20080601|2008-05-04 17:00,5,116.23,116.23,116.23,116.23,0
20080601|2008-05-04 17:30,5,116.12,116.12,116.12,116.12,0
20080601|2008-05-04 18:30,5,116.14,116.15,116.1,116.13,0
20080601|2008-05-04 19:00,5,116.13,116.17,116.13,116.17,0
20080601|2008-05-04 19:30,5,116.2,116.2,116.15,116.2,0
20080601|2008-05-04 20:00,5,116.35,116.77,115.9,116.49,0
20080601|2008-05-04 20:30,5,116.46,116.57,116.45,116.46,0
20080601|2008-05-04 21:00,5,116.45,116.46,116.29,116.29,0
20080601|2008-05-04 21:30,5,116.3,116.3,116.2,116.26,0
20080601|2008-05-04 22:00,5,116.34,116.34,116.3,116.3,0
20080601|2008-05-04 22:30,5,116.2,116.21,116.2,116.21,0
20080601|2008-05-04 23:00,5,116.29,116.44,116.29,116.44,0
20080601|2008-05-04 23:30,5,116.44,116.58,116.44,116.57,0
20080601|2008-05-05 00:00,5,116.57,116.58,116.54,116.58,0
20080601|2008-05-05 00:30,5,116.52,116.52,116.51,116.52,0
20080601|2008-05-05 01:00,5,116.51,116.54,116.49,116.5,0
20080601|2008-05-05 01:30,5,116.5,116.5,116.41,116.43,0
20080601|2008-05-05 02:00,5,116.45,116.9,116.44,116.88,0
20080601|2008-05-05 02:30,5,116.8,116.93,116.8,116.84,0
20080601|2008-05-05 03:00,5,116.85,117.32,116.85,117.29,1
20080601|2008-05-05 03:30,5,117.32,117.33,117.11,117.12,0
20080601|2008-05-05 04:00,5,117.11,117.15,116.87,116.87,0
20080601|2008-05-05 04:30,5,116.87,116.87,116.43,116.62,0
20080601|2008-05-05 05:00,5,116.68,116.69,116.5,116.55,0
20080601|2008-05-05 05:30,5,116.68,116.92,116.63,116.8,0
20080601|2008-05-05 06:00,5,116.8,116.97,116.54,116.97,0
20080601|2008-05-05 06:30,5,116.99,117.17,116.87,117.03,0
20080601|2008-05-05 07:00,5,117.1,117.1,116.61,116.62,2
20080601|2008-05-05 07:30,5,116.64,116.9,116.34,116.41,2
20080601|2008-05-05 08:00,5,116.37,118.3,116.23,118.21,33
20080601|2008-05-05 08:30,5,118.17,118.99,118.09,118.58,48
20080601|2008-05-05 09:00,5,118.57,119.48,118.43,119.43,33
20080601|2008-05-05 09:30,5,119.43,119.7,119.04,119.51,21
20080601|2008-05-05 10:00,5,119.51,120.25,119.38,119.53,41
20080601|2008-05-05 10:30,5,119.54,119.83,119.36,119.78,4
20080601|2008-05-05 11:00,5,119.8,119.83,119.5,119.54,2
20080601|2008-05-05 11:30,5,119.51,119.79,119.41,119.69,5
20080601|2008-05-05 12:00,5,119.69,120.34,119.57,119.86,21
20080601|2008-05-05 12:30,5,119.84,120.12,119.76,120.06,6
20080601|2008-05-05 13:00,5,120.06,120.2,119.59,119.97,40
20080601|2008-05-05 13:30,5,119.97,119.99,119.87,119.99,2
20080601|2008-05-05 14:00,5,120,120.03,119.93,119.96,0
20080601|2008-05-05 14:30,5,119.95,120.11,119.95,120.11,0
20080601|2008-05-05 15:00,5,120.08,120.08,119.95,120.08,0
20080601|2008-05-05 15:30,5,120.08,120.13,120,120.12,0
20080601|2008-05-05 16:00,5,120.12,120.12,119.95,119.95,0
20080601|2008-05-05 16:30,5,119.95,119.95,119.95,119.95,0
20080601|2008-05-05 19:30,6,119.96,120,119.96,120,0
20080601|2008-05-05 20:00,6,120,120.09,119.99,120.05,0
20080601|2008-05-05 20:30,6,120.05,120.16,120,120.16,0
20080601|2008-05-05 21:00,6,120.15,120.18,120.14,120.15,0
20080601|2008-05-05 21:30,6,120.2,120.2,120.15,120.16,0
20080601|2008-05-05 22:00,6,120.2,120.2,120.17,120.17,0
20080601|2008-05-05 22:30,6,120.14,120.14,120.14,120.14,0
20080601|2008-05-05 23:00,6,120.16,120.16,120.1,120.1,0
20080601|2008-05-05 23:30,6,120,120,119.87,119.89,0
20080601|2008-05-06 00:00,6,119.84,119.87,119.84,119.87,0
20080601|2008-05-06 00:30,6,119.98,120,119.87,119.91,0
20080601|2008-05-06 01:00,6,119.91,120,119.87,119.88,0
20080601|2008-05-06 01:30,6,119.94,119.94,119.86,119.86,0
20080601|2008-05-06 02:00,6,119.88,120.18,119.7,120,1
20080601|2008-05-06 02:30,6,120,120.69,119.99,120.5,7
20080601|2008-05-06 03:00,6,120.5,120.77,120.42,120.46,3
20080601|2008-05-06 03:30,6,120.47,120.53,120.08,120.23,1
20080601|2008-05-06 04:00,6,120.22,120.31,119.85,120.04,2
20080601|2008-05-06 04:30,6,120.04,120.04,119.82,119.9,0
20080601|2008-05-06 05:00,6,119.9,120.31,119.6,119.72,6
20080601|2008-05-06 05:30,6,119.73,119.96,119.5,119.64,1
20080601|2008-05-06 06:00,6,119.64,120.1,119.42,120.05,1
20080601|2008-05-06 06:30,6,120.06,120.17,119.97,120.02,0
20080601|2008-05-06 07:00,6,120,120.02,119.34,119.39,3
20080601|2008-05-06 07:30,6,119.42,119.8,119.39,119.68,0
20080601|2008-05-06 08:00,6,119.68,120.69,119.67,120.32,50
20080601|2008-05-06 08:30,6,120.33,121.49,120.3,121.37,49
20080601|2008-05-06 09:00,6,121.39,121.99,121.15,121.59,37
20080601|2008-05-06 09:30,6,121.63,121.97,121.53,121.86,9
20080601|2008-05-06 10:00,6,121.87,122.35,121.24,122.24,46
20080601|2008-05-06 10:30,6,122.21,122.48,122.12,122.16,25
20080601|2008-05-06 11:00,6,122.14,122.69,122.01,122.31,14
20080601|2008-05-06 11:30,6,122.33,122.47,121.64,121.94,20
20080601|2008-05-06 12:00,6,121.96,122.15,121.6,122.04,11
20080601|2008-05-06 12:30,6,122.04,122.35,121.9,121.98,10
20080601|2008-05-06 13:00,6,121.98,122.13,121.36,121.82,47
20080601|2008-05-06 13:30,6,121.82,121.88,121.78,121.81,3
20080601|2008-05-06 14:00,6,121.8,121.87,121.78,121.86,0
20080601|2008-05-06 14:30,6,121.87,122,121.85,121.91,0
20080601|2008-05-06 15:00,6,121.91,121.93,121.84,121.93,0
20080601|2008-05-06 15:30,6,121.93,121.94,121.84,121.9,0
20080601|2008-05-06 16:00,6,121.85,121.85,121.81,121.81,0
20080601|2008-05-06 19:00,7,121.78,121.78,121.78,121.78,0
20080601|2008-05-06 19:30,7,121.77,121.77,121.76,121.76,0
20080601|2008-05-06 20:00,7,121.76,121.76,121.75,121.75,0
20080601|2008-05-06 20:30,7,121.8,121.8,121.79,121.79,0
20080601|2008-05-06 21:00,7,121.77,121.79,121.74,121.78,0
20080601|2008-05-06 21:30,7,121.79,121.79,121.76,121.76,0
20080601|2008-05-06 22:00,7,121.75,121.91,121.74,121.91,0
20080601|2008-05-06 22:30,7,121.83,121.83,121.72,121.72,0
20080601|2008-05-06 23:00,7,121.72,121.72,121.7,121.7,0
20080601|2008-05-06 23:30,7,121.7,121.7,121.68,121.68,0
20080601|2008-05-07 00:00,7,121.68,121.68,121.67,121.67,0
20080601|2008-05-07 00:30,7,121.67,121.67,121.55,121.55,0
20080601|2008-05-07 01:00,7,121.56,121.7,121.48,121.7,0
20080601|2008-05-07 01:30,7,121.7,121.7,121.5,121.62,0
20080601|2008-05-07 02:00,7,121.63,122.12,121.6,122.01,0
20080601|2008-05-07 02:30,7,121.98,122.31,121.96,122.1,0
20080601|2008-05-07 03:00,7,122.07,122.14,121.97,122.03,0
20080601|2008-05-07 03:30,7,122.02,122.05,121.65,121.77,1
20080601|2008-05-07 04:00,7,121.77,121.98,121.7,121.92,0
20080601|2008-05-07 04:30,7,121.93,122.07,121.81,122,0
20080601|2008-05-07 05:00,7,122,122.03,121.52,121.6,0
20080601|2008-05-07 05:30,7,121.6,121.68,121.2,121.45,3
20080601|2008-05-07 06:00,7,121.45,121.96,121.45,121.86,1
20080601|2008-05-07 06:30,7,121.83,122.22,121.83,122.19,0
20080601|2008-05-07 07:00,7,122.2,122.3,121.85,122.07,0
20080601|2008-05-07 07:30,7,122.08,122.15,121.67,121.9,5
20080601|2008-05-07 08:00,7,121.95,121.98,121.49,121.8,5
20080601|2008-05-07 08:30,7,121.79,122.11,121.61,122.04,2
20080601|2008-05-07 09:00,7,122,122.25,121.99,121.99,7
20080601|2008-05-07 09:30,7,122,122.8,120.54,122.05,152
20080601|2008-05-07 10:00,7,122.07,122.25,121.29,122.08,72
20080601|2008-05-07 10:30,7,122.07,122.1,121.37,121.65,24
20080601|2008-05-07 11:00,7,121.67,121.99,121.46,121.81,5
20080601|2008-05-07 11:30,7,121.77,122.08,121.57,121.99,5
20080601|2008-05-07 12:00,7,122,123.48,122,123.25,91
20080601|2008-05-07 12:30,7,123.24,123.78,123,123.58,28
20080601|2008-05-07 13:00,7,123.57,123.79,123.22,123.63,37
20080601|2008-05-07 13:30,7,123.62,123.78,123.54,123.58,6
20080601|2008-05-07 14:00,7,123.56,123.62,123.42,123.59,0
20080601|2008-05-07 14:30,7,123.63,123.72,123.58,123.72,0
20080601|2008-05-07 15:00,7,123.72,123.87,123.72,123.8,0
20080601|2008-05-07 15:30,7,123.8,123.85,123.75,123.85,0
20080601|2008-05-07 16:00,7,123.84,123.87,123.8,123.8,0
20080601|2008-05-07 16:30,7,123.8,123.8,123.8,123.8,0
20080601|2008-05-07 19:00,8,123.79,123.79,123.72,123.72,0
20080601|2008-05-07 19:30,8,123.72,123.74,123.72,123.74,0
20080601|2008-05-07 20:00,8,123.7,123.7,123.55,123.55,0
20080601|2008-05-07 20:30,8,123.55,123.55,123.52,123.52,0
20080601|2008-05-07 21:00,8,123.52,123.57,123.45,123.51,0
20080601|2008-05-07 21:30,8,123.47,123.55,123.44,123.53,0
20080601|2008-05-07 22:00,8,123.59,123.59,123.59,123.59,0
20080601|2008-05-07 22:30,8,123.47,123.52,123.45,123.51,0
20080601|2008-05-07 23:00,8,123.51,123.54,123.51,123.54,0
20080601|2008-05-07 23:30,8,123.54,123.54,123.43,123.43,0
20080601|2008-05-08 00:00,8,123.5,123.59,123.5,123.59,0
20080601|2008-05-08 00:30,8,123.59,123.59,123.55,123.59,0
20080601|2008-05-08 01:00,8,123.48,123.53,123.4,123.43,0
20080601|2008-05-08 01:30,8,123.46,123.53,123.43,123.43,0
20080601|2008-05-08 02:00,8,123.43,123.43,123.18,123.2,0
20080601|2008-05-08 02:30,8,123.26,123.43,123.2,123.25,0
20080601|2008-05-08 03:00,8,123.25,123.37,122.98,123,0
20080601|2008-05-08 03:30,8,123.05,123.2,122.88,123.13,2
20080601|2008-05-08 04:00,8,123.14,123.34,123.01,123.26,0
20080601|2008-05-08 04:30,8,123.26,123.87,123.19,123.61,2
20080601|2008-05-08 05:00,8,123.62,123.8,123.45,123.58,0
20080601|2008-05-08 05:30,8,123.57,123.66,123.25,123.3,0
20080601|2008-05-08 06:00,8,123.27,123.44,123.01,123.07,0
20080601|2008-05-08 06:30,8,123.08,123.31,122.75,123.1,2
20080601|2008-05-08 07:00,8,123.15,123.54,123.13,123.48,1
20080601|2008-05-08 07:30,8,123.49,123.86,123.32,123.41,11
20080601|2008-05-08 08:00,8,123.41,123.72,123.02,123.36,17
20080601|2008-05-08 08:30,8,123.36,123.49,122.61,122.71,26
20080601|2008-05-08 09:00,8,122.75,123.54,122.65,123.1,21
20080601|2008-05-08 09:30,8,123.11,123.77,122.81,122.81,22
20080601|2008-05-08 10:00,8,122.83,123.02,121.82,122,80
20080601|2008-05-08 10:30,8,122.01,122.44,121.57,122.17,49
20080601|2008-05-08 11:00,8,122.2,122.66,122.04,122.59,9
20080601|2008-05-08 11:30,8,122.61,123.31,122.39,123.04,28
20080601|2008-05-08 12:00,8,123.03,123.14,122.34,122.42,13
20080601|2008-05-08 12:30,8,122.45,122.72,122.13,122.57,12
20080601|2008-05-08 13:00,8,122.57,123.75,122.57,123.69,54
20080601|2008-05-08 13:30,8,123.72,123.97,123.67,123.85,10
20080601|2008-05-08 14:00,8,123.87,124.56,123.78,124.4,1
20080601|2008-05-08 14:30,8,124.48,124.61,124.33,124.57,0
20080601|2008-05-08 15:00,8,124.57,124.58,124.4,124.4,0
20080601|2008-05-08 15:30,8,124.41,124.41,124.23,124.29,0
20080601|2008-05-08 16:00,8,124.27,124.5,124.27,124.4,0
20080601|2008-05-08 19:00,9,124.23,124.48,124.23,124.38,0
20080601|2008-05-08 19:30,9,124.26,124.26,124.25,124.25,0
20080601|2008-05-08 20:30,9,124.31,124.35,124.31,124.35,0
20080601|2008-05-08 21:00,9,124.35,124.35,124.33,124.33,0
20080601|2008-05-08 21:30,9,124.33,124.33,124.25,124.25,0
20080601|2008-05-08 22:00,9,124.29,124.29,124.28,124.28,0
20080601|2008-05-08 23:00,9,124.32,124.74,124.28,124.69,3
20080601|2008-05-08 23:30,9,124.6,124.63,124.51,124.51,0
20080601|2008-05-09 00:00,9,124.59,124.6,124.53,124.55,0
20080601|2008-05-09 00:30,9,124.52,124.74,124.51,124.63,0
20080601|2008-05-09 01:00,9,124.68,124.68,124.44,124.44,0
20080601|2008-05-09 01:30,9,124.41,124.48,124.3,124.33,0
20080601|2008-05-09 02:00,9,124.34,124.38,124.16,124.22,0
20080601|2008-05-09 02:30,9,124.22,124.52,124.22,124.49,0
20080601|2008-05-09 03:00,9,124.53,124.53,124.21,124.31,0
20080601|2008-05-09 03:30,9,124.34,124.79,124.27,124.79,2
20080601|2008-05-09 04:00,9,124.79,124.93,124.52,124.79,3
20080601|2008-05-09 04:30,9,124.79,124.89,124.65,124.65,0
20080601|2008-05-09 05:00,9,124.62,125.13,124.61,124.88,6
20080601|2008-05-09 05:30,9,124.9,125.5,124.72,125.4,4
20080601|2008-05-09 06:00,9,125.4,125.97,125.3,125.48,13
20080601|2008-05-09 06:30,9,125.46,125.53,125.16,125.31,1
20080601|2008-05-09 07:00,9,125.34,125.44,124.94,125.17,2
20080601|2008-05-09 07:30,9,125.15,125.78,124.91,125.38,11
20080601|2008-05-09 08:00,9,125.42,126.2,125.31,125.63,42
20080601|2008-05-09 08:30,9,125.62,125.8,125.01,125.33,27
20080601|2008-05-09 09:00,9,125.3,125.34,124.54,124.64,40
20080601|2008-05-09 09:30,9,124.64,125.32,124.48,124.75,18
20080601|2008-05-09 10:00,9,124.77,125.2,124.59,125.1,10
20080601|2008-05-09 10:30,9,125.1,125.2,124.67,124.88,12
20080601|2008-05-09 11:00,9,124.79,125.11,124.72,124.75,2
20080601|2008-05-09 11:30,9,124.75,125.62,124.61,125.47,15
20080601|2008-05-09 12:00,9,125.46,125.9,125.38,125.63,16
20080601|2008-05-09 12:30,9,125.63,125.68,125.15,125.18,7
20080601|2008-05-09 13:00,9,125.17,126.07,125.09,125.85,46
20080601|2008-05-09 13:30,9,125.85,126.2,125.81,126.03,5
20080601|2008-05-09 14:00,9,126.02,126.09,125.94,126.05,0
20080601|2008-05-09 14:30,9,126.05,126.15,125.9,126.1,0
20080601|2008-05-09 15:00,9,126.12,126.2,126.09,126.15,0
20080601|2008-05-09 15:30,9,126.19,126.25,125.97,125.99,0
20080601|2008-05-09 16:00,9,126.11,126.15,126.01,126.03,0
20080601|2008-05-11 17:00,12,125.7,126.04,125.66,126.04,0
20080601|2008-05-11 17:30,12,126.06,126.12,126.06,126.12,0
20080601|2008-05-11 18:00,12,125.98,126,125.91,125.91,0
20080601|2008-05-11 18:30,12,126.09,126.11,126.07,126.08,0
20080601|2008-05-11 19:00,12,125.94,125.99,125.78,125.9,0
20080601|2008-05-11 19:30,12,125.79,126,125.67,125.67,0
20080601|2008-05-11 20:00,12,125.68,125.74,125.65,125.65,0
20080601|2008-05-11 20:30,12,125.63,125.69,125.63,125.69,0
20080601|2008-05-11 21:00,12,125.59,125.64,125.43,125.43,0
20080601|2008-05-11 21:30,12,125.44,125.44,125.4,125.44,0
20080601|2008-05-11 22:00,12,125.48,125.74,125.48,125.61,0
20080601|2008-05-11 22:30,12,125.57,125.6,125.57,125.6,0
20080601|2008-05-11 23:00,12,125.64,125.64,125.64,125.64,0
20080601|2008-05-11 23:30,12,125.58,125.58,125.5,125.55,0
20080601|2008-05-12 00:00,12,125.52,125.53,125.41,125.41,0
20080601|2008-05-12 00:30,12,125.39,125.41,125.36,125.39,0
20080601|2008-05-12 01:00,12,125.39,125.41,125.24,125.41,0
20080601|2008-05-12 01:30,12,125.37,125.85,125.37,125.65,0
20080601|2008-05-12 02:00,12,125.61,125.8,125.42,125.54,0
20080601|2008-05-12 02:30,12,125.49,125.61,125.38,125.42,0
20080601|2008-05-12 03:00,12,125.45,125.45,125.27,125.39,0
20080601|2008-05-12 03:30,12,125.38,125.46,125.3,125.32,0
20080601|2008-05-12 04:00,12,125.36,125.37,125.05,125.25,0
20080601|2008-05-12 04:30,12,125.26,125.41,125.21,125.37,0
20080601|2008-05-12 05:00,12,125.35,125.38,125.08,125.22,0
20080601|2008-05-12 05:30,12,125.14,125.37,125.02,125.34,0
20080601|2008-05-12 06:00,12,125.34,125.54,125.18,125.22,0
20080601|2008-05-12 06:30,12,125.26,125.37,125.15,125.19,0
20080601|2008-05-12 07:00,12,125.16,125.16,123.88,124.17,36
20080601|2008-05-12 07:30,12,124.2,124.8,124.11,124.65,8
20080601|2008-05-12 08:00,12,124.59,124.71,123.97,124.65,15
20080601|2008-05-12 08:30,12,124.63,125.55,124.25,125.3,26
20080601|2008-05-12 09:00,12,125.3,125.37,124.95,125.13,9
20080601|2008-05-12 09:30,12,125.1,125.86,125.04,125.8,14
20080601|2008-05-12 10:00,12,125.79,126.38,125.15,125.2,30
20080601|2008-05-12 10:30,12,125.2,125.99,125.14,125.67,14
20080601|2008-05-12 11:00,12,125.65,125.65,124.26,124.53,32
20080601|2008-05-12 11:30,12,124.5,125.11,124.47,124.88,8
20080601|2008-05-12 12:00,12,124.86,125.38,124.43,125.38,14
20080601|2008-05-12 12:30,12,125.35,125.66,124.94,125.62,23
20080601|2008-05-12 13:00,12,125.63,125.76,123.88,124.16,44
20080601|2008-05-12 13:30,12,124.11,124.3,123.8,123.88,5
20080601|2008-05-12 14:00,12,123.92,124.15,123.88,124.03,0
20080601|2008-05-12 14:30,12,124.07,124.16,123.98,123.99,0
20080601|2008-05-12 15:00,12,124.01,124.02,123.83,123.95,0
20080601|2008-05-12 15:30,12,123.95,123.96,123.74,123.82,0
20080601|2008-05-12 16:00,12,123.8,123.86,123.74,123.74,0
20080601|2008-05-12 16:30,12,123.88,123.88,123.87,123.87,0
20080601|2008-05-12 19:30,13,123.92,123.92,123.91,123.91,0
20080601|2008-05-12 20:00,13,123.83,123.83,123.83,123.83,0
20080601|2008-05-12 20:30,13,123.86,123.88,123.81,123.87,0
20080601|2008-05-12 21:00,13,123.88,123.89,123.83,123.85,0
20080601|2008-05-12 21:30,13,123.83,123.83,123.45,123.45,0
20080601|2008-05-12 22:00,13,123.49,123.49,123.43,123.43,0
20080601|2008-05-12 22:30,13,123.44,123.51,123.3,123.3,0
20080601|2008-05-12 23:00,13,123.26,123.33,123.13,123.14,0
20080601|2008-05-12 23:30,13,123.14,123.33,123.14,123.25,0
20080601|2008-05-13 00:00,13,123.36,123.37,123.36,123.37,0
20080601|2008-05-13 00:30,13,123.37,123.46,123.33,123.46,0
20080601|2008-05-13 01:00,13,123.41,123.49,123.3,123.42,0
20080601|2008-05-13 01:30,13,123.44,123.62,123.39,123.45,0
20080601|2008-05-13 02:00,13,123.46,123.79,123.39,123.77,0
20080601|2008-05-13 02:30,13,123.77,124.23,123.74,124,5
20080601|2008-05-13 03:00,13,124,124,123.4,123.68,2
20080601|2008-05-13 03:30,13,123.68,123.78,123.2,123.37,1
20080601|2008-05-13 04:00,13,123.36,124.22,123.34,123.88,4
20080601|2008-05-13 04:30,13,123.88,124.07,123.65,123.66,0
20080601|2008-05-13 05:00,13,123.66,123.79,123.43,123.45,0
20080601|2008-05-13 05:30,13,123.45,123.97,123.45,123.81,1
20080601|2008-05-13 06:00,13,123.82,123.92,123.72,123.85,0
20080601|2008-05-13 06:30,13,123.81,124.66,123.75,124.58,3
20080601|2008-05-13 07:00,13,124.54,124.9,124.37,124.62,4
20080601|2008-05-13 07:30,13,124.62,124.71,123.71,124.08,14
20080601|2008-05-13 08:00,13,124.06,124.67,123.89,123.92,13
20080601|2008-05-13 08:30,13,123.9,124.5,123.86,124.13,16
20080601|2008-05-13 09:00,13,124.1,124.52,123.95,124.2,18
20080601|2008-05-13 09:30,13,124.2,124.98,124.02,124.81,21
20080601|2008-05-13 10:00,13,124.8,126.26,124.65,126.06,48
20080601|2008-05-13 10:30,13,126.06,126.98,126,126.03,45
20080601|2008-05-13 11:00,13,126.04,126.04,125.28,125.54,38
20080601|2008-05-13 11:30,13,125.54,126.08,125.37,125.95,7
20080601|2008-05-13 12:00,13,125.91,126.37,125.64,126.32,7
20080601|2008-05-13 12:30,13,126.32,126.56,125.21,125.56,35
20080601|2008-05-13 13:00,13,125.54,126.6,125.33,125.84,60
20080601|2008-05-13 13:30,13,125.83,125.93,125.56,125.68,4
20080601|2008-05-13 14:00,13,125.69,125.9,125.69,125.89,0
20080601|2008-05-13 14:30,13,125.87,125.99,125.79,125.99,0
20080601|2008-05-13 15:00,13,125.98,126,125.8,125.86,0
20080601|2008-05-13 15:30,13,125.83,125.97,125.81,125.97,0
20080601|2008-05-13 16:00,13,125.92,126,125.92,126,0
20080601|2008-05-13 16:30,13,125.99,125.99,125.99,125.99,0
20080601|2008-05-13 19:30,14,125.71,125.75,125.65,125.75,0
20080601|2008-05-13 20:00,14,125.73,125.8,125.73,125.78,0
20080601|2008-05-13 20:30,14,125.78,125.78,125.72,125.72,0
20080601|2008-05-13 21:00,14,125.71,125.74,125.71,125.72,0
20080601|2008-05-13 21:30,14,125.78,125.78,125.78,125.78,0
20080601|2008-05-13 22:00,14,125.75,125.96,125.75,125.93,0
20080601|2008-05-13 22:30,14,125.93,125.93,125.93,125.93,0
20080601|2008-05-13 23:00,14,126,126,125.97,125.99,0
20080601|2008-05-13 23:30,14,125.97,125.98,125.95,125.95,0
20080601|2008-05-14 00:00,14,125.9,125.9,125.75,125.79,0
20080601|2008-05-14 00:30,14,125.77,125.8,125.75,125.75,0
20080601|2008-05-14 01:00,14,125.75,125.84,125.72,125.73,0
20080601|2008-05-14 01:30,14,125.72,125.79,125.65,125.68,0
20080601|2008-05-14 02:00,14,125.65,125.85,125.51,125.51,0
20080601|2008-05-14 02:30,14,125.57,125.66,125.36,125.54,0
20080601|2008-05-14 03:00,14,125.52,125.85,125.28,125.41,2
20080601|2008-05-14 03:30,14,125.41,125.96,125.39,125.96,0
20080601|2008-05-14 04:00,14,125.97,126.02,125.46,125.75,3
20080601|2008-05-14 04:30,14,125.75,125.75,125.41,125.48,0
20080601|2008-05-14 05:00,14,125.48,125.53,125.3,125.38,0
20080601|2008-05-14 05:30,14,125.38,125.45,125.21,125.27,1
20080601|2008-05-14 06:00,14,125.28,125.5,125.18,125.44,1
20080601|2008-05-14 06:30,14,125.45,125.48,125.11,125.11,0
20080601|2008-05-14 07:00,14,125.11,125.73,125.1,125.73,2
20080601|2008-05-14 07:30,14,125.68,125.75,125.3,125.38,6
20080601|2008-05-14 08:00,14,125.38,125.43,125.02,125.24,11
20080601|2008-05-14 08:30,14,125.23,125.25,124.33,124.6,20
20080601|2008-05-14 09:00,14,124.57,124.75,124.15,124.33,11
20080601|2008-05-14 09:30,14,124.51,125.7,123.98,124.98,84
20080601|2008-05-14 10:00,14,125.04,125.69,124.76,124.88,38
20080601|2008-05-14 10:30,14,124.87,125.08,124.43,124.79,21
20080601|2008-05-14 11:00,14,124.8,125.43,124.58,125.16,6
20080601|2008-05-14 11:30,14,125.13,125.27,124.65,124.86,2
20080601|2008-05-14 12:00,14,124.9,124.9,124.26,124.55,7
20080601|2008-05-14 12:30,14,124.55,124.83,124.03,124.19,23
20080601|2008-05-14 13:00,14,124.18,124.59,123.78,124.2,41
20080601|2008-05-14 13:30,14,124.21,124.32,124.16,124.28,1
20080601|2008-05-14 14:00,14,124.28,124.34,124.07,124.07,0
20080601|2008-05-14 14:30,14,124,124.02,123.86,123.86,0
20080601|2008-05-14 15:00,14,123.85,123.95,123.75,123.89,0
20080601|2008-05-14 15:30,14,123.89,123.89,123.84,123.84,0
20080601|2008-05-14 16:30,14,123.86,123.86,123.86,123.86,0
20080601|2008-05-14 19:00,15,123.89,123.98,123.89,123.95,0
20080601|2008-05-14 19:30,15,123.98,123.99,123.89,123.89,0
20080601|2008-05-14 20:00,15,123.89,123.98,123.89,123.97,0
20080601|2008-05-14 20:30,15,123.86,123.92,123.86,123.88,0
20080601|2008-05-14 21:00,15,123.81,123.81,123.73,123.73,0
20080601|2008-05-14 21:30,15,123.73,123.73,123.53,123.6,0
20080601|2008-05-14 22:00,15,123.6,123.7,123.6,123.7,0
20080601|2008-05-14 22:30,15,123.83,123.9,123.83,123.89,0
20080601|2008-05-14 23:00,15,123.88,123.9,123.78,123.88,0
20080601|2008-05-14 23:30,15,123.9,123.9,123.87,123.87,0
20080601|2008-05-15 00:00,15,123.93,123.93,123.93,123.93,0
20080601|2008-05-15 00:30,15,123.84,124.13,123.84,124.13,0
20080601|2008-05-15 01:00,15,124.09,124.51,124.09,124.47,0
20080601|2008-05-15 01:30,15,124.56,124.6,124.34,124.5,0
20080601|2008-05-15 02:00,15,124.51,124.71,124.44,124.66,0
20080601|2008-05-15 02:30,15,124.68,124.8,124.44,124.49,0
20080601|2008-05-15 03:00,15,124.45,124.54,124.3,124.53,0
20080601|2008-05-15 03:30,15,124.58,124.67,124.54,124.66,0
20080601|2008-05-15 04:00,15,124.67,125.17,124.67,124.72,2
20080601|2008-05-15 04:30,15,124.72,124.96,124.62,124.95,0
20080601|2008-05-15 05:00,15,124.93,125.18,124.81,125,1
20080601|2008-05-15 05:30,15,125.02,125.08,124.86,125.07,0
20080601|2008-05-15 06:00,15,125.07,125.1,124.72,124.72,0
20080601|2008-05-15 06:30,15,124.69,124.99,124.58,124.87,1
20080601|2008-05-15 07:00,15,124.88,125.36,124.71,125.31,5
20080601|2008-05-15 07:30,15,125.31,125.53,125.12,125.17,10
20080601|2008-05-15 08:00,15,125.18,126.63,125.15,126.27,36
20080601|2008-05-15 08:30,15,126.32,126.4,125.9,126.13,12
20080601|2008-05-15 09:00,15,126.12,126.33,125.66,125.68,10
20080601|2008-05-15 13:00,15,122.9,124.33,122.2,124.26,79
20080601|2008-05-15 13:30,15,124.24,124.41,123.88,123.99,7
20080601|2008-05-15 14:00,15,124.03,124.06,123.92,124.04,0
20080601|2008-05-15 14:30,15,124.05,124.18,124.05,124.11,0
20080601|2008-05-15 15:00,15,124.14,124.37,124.12,124.37,0
20080601|2008-05-15 15:30,15,124.31,124.54,124.31,124.47,0
20080601|2008-05-15 16:00,15,124.53,124.53,124.45,124.45,0
20080601|2008-05-15 19:00,16,124.34,124.34,124.34,124.34,0
20080601|2008-05-15 19:30,16,124.5,124.5,124.5,124.5,0
20080601|2008-05-15 20:00,16,124.63,124.63,124.63,124.63,0
20080601|2008-05-15 20:30,16,124.8,124.8,124.73,124.73,0
20080601|2008-05-15 21:00,16,124.78,124.79,124.72,124.75,0
20080601|2008-05-15 21:30,16,124.76,124.9,124.76,124.8,0
20080601|2008-05-15 22:00,16,124.77,124.88,124.72,124.88,0
20080601|2008-05-15 23:30,16,124.88,125.01,124.77,124.98,0
20080601|2008-05-16 00:00,16,124.91,124.91,124.86,124.86,0
20080601|2008-05-16 00:30,16,124.73,124.77,124.73,124.77,0
20080601|2008-05-16 01:00,16,124.83,125.1,124.83,124.95,0
20080601|2008-05-16 01:30,16,124.97,125.01,124.82,124.82,0
20080601|2008-05-16 02:00,16,124.84,124.87,124.25,124.43,0
20080601|2008-05-16 02:30,16,124.43,124.96,124.43,124.85,1
20080601|2008-05-16 03:00,16,124.8,124.81,124.25,124.37,0
20080601|2008-05-16 03:30,16,124.33,124.72,124.04,124.52,1
20080601|2008-05-16 04:00,16,124.52,125.7,124.52,125.1,2
20080601|2008-05-16 04:30,16,125.14,125.51,124.97,125.15,0
20080601|2008-05-16 05:00,16,125.24,125.73,125.19,125.35,0
20080601|2008-05-16 05:30,16,125.38,126.08,125.38,125.95,2
20080601|2008-05-16 06:00,16,125.94,126.53,125.89,126.3,5
20080601|2008-05-16 06:30,16,126.29,127.1,126.01,127.08,10
20080601|2008-05-16 07:00,16,127.06,127.42,126.66,126.83,9
20080601|2008-05-16 07:30,16,126.82,127.15,126.53,126.65,6
20080601|2008-05-16 08:00,16,126.66,127.8,126.56,127.47,26
20080601|2008-05-16 08:30,16,127.48,127.64,126.76,126.93,12
20080601|2008-05-16 09:00,16,126.91,127.29,126.66,126.69,9
20080601|2008-05-16 09:30,16,126.71,127.12,126.15,126.82,31
20080601|2008-05-16 10:00,16,126.78,127.37,126.24,126.66,13
20080601|2008-05-16 10:30,16,126.62,127.1,126.55,126.91,2
20080601|2008-05-16 11:00,16,126.94,127.02,126.18,126.2,4
20080601|2008-05-16 11:30,16,126.24,126.73,125.56,125.95,45
20080601|2008-05-16 12:00,16,125.93,126.16,125.62,126.08,9
20080601|2008-05-16 12:30,16,126.12,126.8,125.68,126.69,11
20080601|2008-05-16 13:00,16,126.69,126.72,125.58,126.44,38
20080601|2008-05-16 13:30,16,126.48,126.6,126.3,126.58,2
20080601|2008-05-16 14:00,16,126.57,126.72,126.51,126.7,0
20080601|2008-05-16 14:30,16,126.65,126.84,126.59,126.73,0
20080601|2008-05-16 15:00,16,126.71,126.72,126.61,126.61,0
20080601|2008-05-16 15:30,16,126.62,126.62,126.34,126.34,0
20080601|2008-05-16 16:00,16,126.38,126.38,126.38,126.38,0
20080601|2008-05-16 16:30,16,126.31,126.31,126.3,126.3,0
20080601|2008-05-18 17:00,19,126.37,126.37,126.37,126.37,0
20080601|2008-05-18 17:30,19,126.36,126.36,126.26,126.29,0
20080601|2008-05-18 18:00,19,126.63,126.63,126.63,126.63,0
20080601|2008-05-18 18:30,19,126.59,126.59,126.57,126.59,0
20080601|2008-05-18 19:30,19,126.6,126.6,126.6,126.6,0
20080601|2008-05-18 20:30,19,126.57,126.58,126.57,126.58,0
20080601|2008-05-18 21:00,19,126.61,126.66,126.58,126.58,0
20080601|2008-05-18 21:30,19,126.56,126.56,126.56,126.56,0
20080601|2008-05-18 22:00,19,126.55,126.85,126.54,126.85,0
20080601|2008-05-18 22:30,19,126.83,126.94,126.83,126.85,0
20080601|2008-05-18 23:00,19,126.9,126.9,126.9,126.9,0
20080601|2008-05-18 23:30,19,126.95,126.95,126.95,126.95,0
20080601|2008-05-19 00:00,19,126.71,126.71,126.71,126.71,0
20080601|2008-05-19 01:30,19,126.5,126.62,126.45,126.48,0
20080601|2008-05-19 02:00,19,126.47,126.6,126.47,126.6,0
20080601|2008-05-19 02:30,19,126.81,126.9,126.5,126.56,0
20080601|2008-05-19 03:00,19,126.51,126.51,125.8,125.8,0
20080601|2008-05-19 03:30,19,125.99,126.06,125.66,126.06,1
20080601|2008-05-19 04:00,19,126.03,126.05,125.55,125.9,0
20080601|2008-05-19 04:30,19,125.89,126.1,125.83,125.92,0
20080601|2008-05-19 05:00,19,125.88,126.4,125.88,126.13,1
20080601|2008-05-19 05:30,19,126.15,126.78,126.15,126.78,0
20080601|2008-05-19 06:00,19,126.73,127.59,126.56,127.35,2
20080601|2008-05-19 06:30,19,127.34,127.65,127.25,127.57,0
20080601|2008-05-19 07:00,19,127.54,127.77,127.23,127.31,2
20080601|2008-05-19 07:30,19,127.32,127.32,126.64,126.96,0
20080601|2008-05-19 08:00,19,126.92,127.11,126.04,126.66,4
20080601|2008-05-19 08:30,19,126.65,127.09,126.11,126.51,11
20080601|2008-05-19 09:00,19,126.54,127.11,126.35,126.84,1
20080601|2008-05-19 09:30,19,126.78,127.4,126.59,127.01,7
20080601|2008-05-19 10:00,19,126.93,126.96,125.91,126.26,6
20080601|2008-05-19 10:30,19,126.3,126.6,125.74,126.22,4
20080601|2008-05-19 11:00,19,126.23,126.7,126.14,126.14,0
20080601|2008-05-19 11:30,19,126.16,126.33,125.8,126.19,0
20080601|2008-05-19 12:00,19,126.23,126.59,125.88,126.36,4
20080601|2008-05-19 12:30,19,126.37,126.55,126.01,126.18,1
20080601|2008-05-19 13:00,19,126.12,127.1,125.3,127.06,0
20080701|2008-05-04 20:00,5,115.59,115.97,115.59,115.73,0
20080701|2008-05-04 20:30,5,115.82,115.82,115.82,115.82,0
20080701|2008-05-04 21:00,5,115.78,115.82,115.78,115.82,0
20080701|2008-05-04 22:00,5,115.6,115.6,115.6,115.6,0
20080701|2008-05-04 22:30,5,115.57,115.57,115.57,115.57,0
20080701|2008-05-04 23:00,5,115.79,115.81,115.77,115.8,0
20080701|2008-05-04 23:30,5,115.8,115.93,115.8,115.93,0
20080701|2008-05-05 00:00,5,115.93,115.93,115.9,115.9,0
20080701|2008-05-05 00:30,5,115.9,115.9,115.9,115.9,0
20080701|2008-05-05 01:00,5,115.87,115.91,115.87,115.91,0
20080701|2008-05-05 01:30,5,115.86,115.86,115.82,115.83,0
20080701|2008-05-05 02:00,5,115.85,116.3,115.85,116.3,0
20080701|2008-05-05 02:30,5,116.2,116.24,116.2,116.22,0
20080701|2008-05-05 03:00,5,116.24,116.7,116.24,116.69,0
20080701|2008-05-05 03:30,5,116.68,116.71,116.51,116.59,0
20080701|2008-05-05 04:00,5,116.5,116.55,116.28,116.3,0
20080701|2008-05-05 04:30,5,116.12,116.24,115.85,116.11,0
20080701|2008-05-05 05:00,5,116.05,116.05,115.96,115.98,0
20080701|2008-05-05 05:30,5,116.07,116.36,116.07,116.27,0
20080701|2008-05-05 06:00,5,116.22,116.26,116.04,116.26,0
20080701|2008-05-05 06:30,5,116.37,116.58,116.3,116.5,0
20080701|2008-05-05 07:00,5,116.47,116.49,116.08,116.19,0
20080701|2008-05-05 07:30,5,116.1,116.35,115.83,115.91,0
20080701|2008-05-05 08:00,5,115.84,117.75,115.71,117.71,1
20080701|2008-05-05 08:30,5,117.62,118.45,117.59,118.03,0
20080701|2008-05-05 09:00,5,118.04,118.97,117.9,118.94,1
20080701|2008-05-05 09:30,5,118.87,119.17,118.56,118.92,1
20080701|2008-05-05 10:00,5,118.94,119.7,118.88,118.98,3
20080701|2008-05-05 10:30,5,119,119.24,118.83,119.15,0
20080701|2008-05-05 11:00,5,119.21,119.27,118.96,118.96,0
20080701|2008-05-05 11:30,5,119.01,119.25,118.86,119.15,0
20080701|2008-05-05 12:00,5,119.14,119.78,119.07,119.31,0
20080701|2008-05-05 12:30,5,119.3,119.55,119.22,119.53,1
20080701|2008-05-05 13:00,5,119.52,119.69,119.1,119.44,2
20080701|2008-05-05 13:30,5,119.45,119.45,119.37,119.43,0
20080701|2008-05-05 14:00,5,119.48,119.5,119.45,119.5,0
20080701|2008-05-05 14:30,5,119.51,119.53,119.51,119.53,0
20080701|2008-05-05 15:00,5,119.57,119.58,119.5,119.58,0
20080701|2008-05-05 16:00,5,119.47,119.47,119.47,119.47,0
20080701|2008-05-05 23:00,6,119.64,119.64,119.6,119.6,0
20080701|2008-05-05 23:30,6,119.4,119.4,119.39,119.39,0
20080701|2008-05-06 00:30,6,119.42,119.42,119.42,119.42,0
20080701|2008-05-06 01:00,6,119.4,119.4,119.4,119.4,0
20080701|2008-05-06 01:30,6,119.46,119.46,119.4,119.4,0
20080701|2008-05-06 02:00,6,119.37,119.7,119.22,119.52,0
20080701|2008-05-06 02:30,6,119.52,120.16,119.51,120.01,0
20080701|2008-05-06 03:00,6,120.01,120.28,119.98,120.01,0
20080701|2008-05-06 03:30,6,119.99,119.99,119.59,119.69,0
20080701|2008-05-06 04:00,6,119.74,119.81,119.39,119.55,0
20080701|2008-05-06 04:30,6,119.53,119.53,119.34,119.41,0
20080701|2008-05-06 05:00,6,119.41,119.83,119.14,119.22,0
20080701|2008-05-06 05:30,6,119.25,119.46,119.04,119.1,0
20080701|2008-05-06 06:00,6,119.07,119.49,118.97,119.47,0
20080701|2008-05-06 06:30,6,119.52,119.65,119.46,119.49,0
20080701|2008-05-06 07:00,6,119.48,119.48,118.85,118.95,0
20080701|2008-05-06 07:30,6,118.93,119.26,118.91,119.15,0
20080701|2008-05-06 08:00,6,119.21,120.18,119.21,119.85,3
20080701|2008-05-06 08:30,6,119.87,121.04,119.84,120.93,5
20080701|2008-05-06 09:00,6,120.93,121.51,120.7,121.15,5
20080701|2008-05-06 09:30,6,121.2,121.46,121.06,121.34,0
20080701|2008-05-06 10:00,6,121.31,121.87,120.82,121.77,1
20080701|2008-05-06 10:30,6,121.78,121.99,121.66,121.68,0
20080701|2008-05-06 11:00,6,121.79,122.2,121.56,121.89,2
20080701|2008-05-06 11:30,6,121.83,121.97,121.19,121.51,0
20080701|2008-05-06 12:00,6,121.48,121.68,121.16,121.6,0
20080701|2008-05-06 12:30,6,121.6,121.91,121.49,121.54,0
20080701|2008-05-06 13:00,6,121.54,121.68,120.94,121.33,0
20080701|2008-05-06 13:30,6,121.32,121.38,121.3,121.32,0
20080701|2008-05-06 14:00,6,121.3,121.37,121.3,121.37,0
20080701|2008-05-06 14:30,6,121.37,121.5,121.37,121.42,0
20080701|2008-05-06 15:00,6,121.4,121.41,121.38,121.41,0
20080701|2008-05-07 00:00,7,121.21,121.21,121.21,121.21,0
20080701|2008-05-07 01:00,7,121.05,121.21,121.05,121.21,0
20080701|2008-05-07 01:30,7,121.19,121.19,121.1,121.12,0
20080701|2008-05-07 02:00,7,121.15,121.62,121.15,121.56,0
20080701|2008-05-07 02:30,7,121.6,121.85,121.54,121.66,0
20080701|2008-05-07 03:00,7,121.59,121.69,121.51,121.56,0
20080701|2008-05-07 03:30,7,121.57,121.6,121.2,121.31,0
20080701|2008-05-07 04:00,7,121.3,121.5,121.24,121.44,0
20080701|2008-05-07 04:30,7,121.53,121.6,121.37,121.54,0
20080701|2008-05-07 05:00,7,121.54,121.54,121.07,121.17,0
20080701|2008-05-07 05:30,7,121.12,121.21,120.75,121,0
20080701|2008-05-07 06:00,7,121.04,121.49,121.04,121.42,0
20080701|2008-05-07 06:30,7,121.36,121.75,121.36,121.73,0
20080701|2008-05-07 07:00,7,121.73,121.81,121.43,121.58,0
20080701|2008-05-07 07:30,7,121.63,121.67,121.25,121.41,1
20080701|2008-05-07 08:00,7,121.53,121.56,121.07,121.37,0
20080701|2008-05-07 08:30,7,121.31,121.62,121.17,121.48,0
20080701|2008-05-07 09:00,7,121.52,121.7,121.5,121.5,0
20080701|2008-05-07 09:30,7,121.5,122.37,120.13,121.71,20
20080701|2008-05-07 10:00,7,121.65,121.83,120.88,121.67,7
20080701|2008-05-07 10:30,7,121.65,121.66,120.98,121.26,0
20080701|2008-05-07 11:00,7,121.28,121.59,121.11,121.39,0
20080701|2008-05-07 11:30,7,121.32,121.66,121.2,121.6,0
20080701|2008-05-07 12:00,7,121.6,123.08,121.6,122.85,13
20080701|2008-05-07 12:30,7,122.8,123.37,122.62,123.14,1
20080701|2008-05-07 13:00,7,123.12,123.38,122.81,123.25,2
20080701|2008-05-07 13:30,7,123.28,123.41,123.2,123.23,0
20080701|2008-05-07 14:00,7,123.23,123.28,123.13,123.25,0
20080701|2008-05-07 14:30,7,123.32,123.39,123.28,123.39,0
20080701|2008-05-07 15:00,7,123.4,123.52,123.4,123.45,0
20080701|2008-05-07 15:30,7,123.51,123.51,123.44,123.44,0
20080701|2008-05-07 19:30,8,123.42,123.42,123.42,123.42,0
20080701|2008-05-07 20:00,8,123.38,123.38,123.38,123.38,0
20080701|2008-05-07 21:00,8,123.13,123.13,123.13,123.13,0
20080701|2008-05-07 21:30,8,123.16,123.16,123.16,123.16,0
20080701|2008-05-07 22:30,8,123.14,123.14,123.14,123.14,0
20080701|2008-05-07 23:00,8,123.18,123.18,123.18,123.18,0
20080701|2008-05-07 23:30,8,123.13,123.13,123.1,123.1,0
20080701|2008-05-08 00:00,8,123.22,123.22,123.22,123.22,0
20080701|2008-05-08 01:00,8,123.15,123.2,123.14,123.14,0
20080701|2008-05-08 01:30,8,123.15,123.24,123.14,123.14,0
20080701|2008-05-08 02:00,8,123.04,123.05,122.88,122.88,0
20080701|2008-05-08 02:30,8,123.06,123.07,122.86,122.88,0
20080701|2008-05-08 03:00,8,122.9,123,122.63,122.64,0
20080701|2008-05-08 03:30,8,122.71,122.84,122.56,122.75,0
20080701|2008-05-08 04:00,8,122.8,122.97,122.69,122.97,0
20080701|2008-05-08 04:30,8,122.92,123.54,122.87,123.31,0
20080701|2008-05-08 05:00,8,123.29,123.42,123.12,123.25,0
20080701|2008-05-08 05:30,8,123.27,123.35,122.96,123,0
20080701|2008-05-08 06:00,8,123.04,123.08,122.74,122.82,0
20080701|2008-05-08 06:30,8,122.73,123.02,122.5,122.8,0
20080701|2008-05-08 07:00,8,122.88,123.22,122.88,123.21,0
20080701|2008-05-08 07:30,8,123.19,123.6,123.1,123.18,1
20080701|2008-05-08 08:00,8,123.19,123.45,122.77,123.08,0
20080701|2008-05-08 08:30,8,123.1,123.19,122.43,122.54,0
20080701|2008-05-08 09:00,8,122.57,123.32,122.54,122.9,0
20080701|2008-05-08 09:30,8,122.93,123.59,122.64,122.66,1
20080701|2008-05-08 10:00,8,122.69,122.86,121.78,121.9,9
20080701|2008-05-08 10:30,8,121.92,122.33,121.52,122.01,5
20080701|2008-05-08 11:00,8,121.92,122.5,121.88,122.44,0
20080701|2008-05-08 11:30,8,122.47,123.19,122.31,122.92,3
20080701|2008-05-08 12:00,8,122.9,122.98,122.22,122.22,0
20080701|2008-05-08 12:30,8,122.34,122.58,122.03,122.48,0
20080701|2008-05-08 13:00,8,122.55,123.67,122.55,123.63,3
20080701|2008-05-08 13:30,8,123.66,123.89,123.6,123.81,3
20080701|2008-05-08 14:00,8,123.76,124.45,123.72,124.36,0
20080701|2008-05-08 14:30,8,124.3,124.51,124.26,124.51,0
20080701|2008-05-08 15:00,8,124.47,124.47,124.34,124.36,0
20080701|2008-05-08 15:30,8,124.15,124.18,124.15,124.18,0
20080701|2008-05-08 23:00,9,124.2,124.54,124.16,124.46,0
20080701|2008-05-08 23:30,9,124.36,124.36,124.34,124.34,0
20080701|2008-05-09 00:00,9,124.42,124.42,124.42,124.42,0
20080701|2008-05-09 00:30,9,124.49,124.59,124.49,124.5,0
20080701|2008-05-09 01:00,9,124.44,124.44,124.44,124.44,0
20080701|2008-05-09 01:30,9,124.32,124.32,124.32,124.32,0
20080701|2008-05-09 02:00,9,124.2,124.24,124.04,124.09,0
20080701|2008-05-09 02:30,9,124.18,124.42,124.18,124.38,0
20080701|2008-05-09 03:00,9,124.38,124.39,124.11,124.16,0
20080701|2008-05-09 03:30,9,124.14,124.62,124.14,124.58,0
20080701|2008-05-09 04:00,9,124.54,124.76,124.36,124.7,1
20080701|2008-05-09 04:30,9,124.6,124.72,124.54,124.54,0
20080701|2008-05-09 05:00,9,124.46,124.97,124.46,124.75,1
20080701|2008-05-09 05:30,9,124.68,125.35,124.6,125.25,1
20080701|2008-05-09 06:00,9,125.26,125.83,125.19,125.37,0
20080701|2008-05-09 06:30,9,125.38,125.38,125.04,125.16,0
20080701|2008-05-09 07:00,9,125.15,125.39,124.88,125.12,0
20080701|2008-05-09 07:30,9,125.07,125.71,124.88,125.34,4
20080701|2008-05-09 08:00,9,125.37,126.18,125.3,125.74,5
20080701|2008-05-09 08:30,9,125.71,125.86,125.05,125.38,2
20080701|2008-05-09 09:00,9,125.32,125.39,124.59,124.68,3
20080701|2008-05-09 09:30,9,124.66,125.31,124.52,124.78,0
20080701|2008-05-09 10:00,9,124.78,125.18,124.6,125.11,1
20080701|2008-05-09 10:30,9,125.1,125.21,124.71,124.88,0
20080701|2008-05-09 11:00,9,124.84,125.14,124.73,124.78,0
20080701|2008-05-09 11:30,9,124.76,125.57,124.63,125.45,1
20080701|2008-05-09 12:00,9,125.49,125.87,125.37,125.55,0
20080701|2008-05-09 12:30,9,125.61,125.65,125.19,125.21,0
20080701|2008-05-09 13:00,9,125.2,126.11,125.12,125.89,2
20080701|2008-05-09 13:30,9,125.88,126.19,125.81,125.97,0
20080701|2008-05-09 14:00,9,126.04,126.07,126.01,126.04,0
20080701|2008-05-09 14:30,9,126.02,126.11,125.88,126.11,0
20080701|2008-05-09 15:00,9,126.12,126.19,126.12,126.19,0
20080701|2008-05-09 15:30,9,126.17,126.22,126.03,126.03,0
20080701|2008-05-09 16:00,9,126.07,126.07,126.06,126.06,0
20080701|2008-05-11 19:00,12,126.18,126.18,125.93,125.95,0
20080701|2008-05-11 19:30,12,125.73,125.73,125.73,125.73,0
20080701|2008-05-11 20:00,12,125.62,125.62,125.62,125.62,0
20080701|2008-05-11 20:30,12,125.62,125.62,125.6,125.6,0
20080701|2008-05-11 21:30,12,125.42,125.42,125.39,125.39,0
20080701|2008-05-11 22:00,12,125.6,125.6,125.6,125.6,0
20080701|2008-05-12 00:00,12,125.53,125.53,125.4,125.4,0
20080701|2008-05-12 00:30,12,125.4,125.4,125.34,125.34,0
20080701|2008-05-12 01:00,12,125.37,125.4,125.24,125.39,0
20080701|2008-05-12 01:30,12,125.39,125.85,125.39,125.65,0
20080701|2008-05-12 02:00,12,125.65,125.76,125.44,125.5,0
20080701|2008-05-12 02:30,12,125.44,125.57,125.35,125.35,0
20080701|2008-05-12 03:00,12,125.37,125.39,125.24,125.31,0
20080701|2008-05-12 03:30,12,125.31,125.35,125.26,125.3,0
20080701|2008-05-12 04:00,12,125.3,125.31,125,125.21,0
20080701|2008-05-12 04:30,12,125.17,125.33,125.17,125.3,0
20080701|2008-05-12 05:00,12,125.3,125.35,125.08,125.21,0
20080701|2008-05-12 05:30,12,125.12,125.32,125.02,125.32,0
20080701|2008-05-12 06:00,12,125.35,125.52,125.19,125.19,0
20080701|2008-05-12 06:30,12,125.25,125.35,125.14,125.17,0
20080701|2008-05-12 07:00,12,125.13,125.13,123.89,124.19,3
20080701|2008-05-12 07:30,12,124.16,124.75,124.14,124.6,0
20080701|2008-05-12 08:00,12,124.58,124.71,124.01,124.71,0
20080701|2008-05-12 08:30,12,124.67,125.55,124.27,125.3,6
20080701|2008-05-12 09:00,12,125.3,125.35,124.93,125.11,1
20080701|2008-05-12 09:30,12,125.09,125.83,125.05,125.76,4
20080701|2008-05-12 10:00,12,125.77,126.31,125.07,125.13,3
20080701|2008-05-12 10:30,12,125.13,125.85,125.06,125.52,1
20080701|2008-05-12 11:00,12,125.51,125.51,124.15,124.4,3
20080701|2008-05-12 11:30,12,124.36,124.95,124.35,124.7,0
20080701|2008-05-12 12:00,12,124.71,125.22,124.31,125.22,2
20080701|2008-05-12 12:30,12,125.18,125.52,124.78,125.5,3
20080701|2008-05-12 13:00,12,125.5,125.63,123.77,124.01,9
20080701|2008-05-12 13:30,12,123.97,124.15,123.67,123.74,0
20080701|2008-05-12 14:00,12,123.75,124,123.73,123.87,0
20080701|2008-05-12 14:30,12,123.9,123.95,123.83,123.83,0
20080701|2008-05-12 15:00,12,123.83,123.83,123.77,123.77,0
20080701|2008-05-12 16:00,12,123.68,123.68,123.68,123.68,0
20080701|2008-05-12 16:30,12,123.68,123.68,123.68,123.68,0
20080701|2008-05-12 20:00,13,123.65,123.65,123.65,123.65,0
20080701|2008-05-12 20:30,13,123.69,123.69,123.69,123.69,0
20080701|2008-05-12 21:30,13,123.6,123.6,123.35,123.35,0
20080701|2008-05-12 22:00,13,123.32,123.32,123.28,123.28,0
20080701|2008-05-12 22:30,13,123.31,123.31,123.14,123.14,0
20080701|2008-05-12 23:00,13,123,123,122.98,122.98,0
20080701|2008-05-12 23:30,13,122.96,123.1,122.95,123.1,0
20080701|2008-05-13 00:00,13,123.11,123.19,123.11,123.19,0
20080701|2008-05-13 00:30,13,123.19,123.28,123.18,123.28,0
20080701|2008-05-13 01:00,13,123.24,123.31,123.13,123.26,0
20080701|2008-05-13 01:30,13,123.27,123.46,123.22,123.33,0
20080701|2008-05-13 02:00,13,123.24,123.47,123.24,123.47,0
20080701|2008-05-13 02:30,13,123.68,124.03,123.66,123.84,0
20080701|2008-05-13 03:00,13,123.79,123.82,123.27,123.52,0
20080701|2008-05-13 03:30,13,123.52,123.59,123.02,123.2,0
20080701|2008-05-13 04:00,13,123.22,124.06,123.22,123.77,1
20080701|2008-05-13 04:30,13,123.64,123.84,123.48,123.48,0
20080701|2008-05-13 05:00,13,123.49,123.61,123.26,123.26,0
20080701|2008-05-13 05:30,13,123.3,123.8,123.3,123.64,0
20080701|2008-05-13 06:00,13,123.61,123.75,123.58,123.65,0
20080701|2008-05-13 06:30,13,123.71,124.47,123.64,124.36,1
20080701|2008-05-13 07:00,13,124.34,124.68,124.15,124.33,0
20080701|2008-05-13 07:30,13,124.4,124.5,123.53,123.85,1
20080701|2008-05-13 08:00,13,123.85,124.42,123.66,123.68,1
20080701|2008-05-13 08:30,13,123.71,124.28,123.63,123.91,3
20080701|2008-05-13 09:00,13,123.88,124.28,123.75,123.97,6
20080701|2008-05-13 09:30,13,123.97,124.75,123.8,124.58,4
20080701|2008-05-13 10:00,13,124.59,125.98,124.42,125.8,8
20080701|2008-05-13 10:30,13,125.82,126.69,125.74,125.75,6
20080701|2008-05-13 11:00,13,125.77,125.77,125.05,125.31,5
20080701|2008-05-13 11:30,13,125.28,125.82,125.15,125.71,0
20080701|2008-05-13 12:00,13,125.7,126.09,125.39,126.02,0
20080701|2008-05-13 12:30,13,126.01,126.32,125.02,125.26,3
20080701|2008-05-13 13:00,13,125.33,126.37,125.13,125.62,9
20080701|2008-05-13 13:30,13,125.6,125.68,125.41,125.51,0
20080701|2008-05-13 14:00,13,125.52,125.69,125.52,125.69,0
20080701|2008-05-13 14:30,13,125.7,125.79,125.58,125.79,0
20080701|2008-05-13 15:00,13,125.74,125.74,125.57,125.58,0
20080701|2008-05-13 15:30,13,125.66,125.76,125.66,125.76,0
20080701|2008-05-13 20:00,14,125.53,125.58,125.53,125.57,0
20080701|2008-05-13 20:30,14,125.49,125.49,125.49,125.49,0
20080701|2008-05-13 21:00,14,125.46,125.5,125.46,125.49,0
20080701|2008-05-13 21:30,14,125.49,125.57,125.48,125.57,0
20080701|2008-05-13 22:00,14,125.65,125.71,125.65,125.71,0
20080701|2008-05-13 22:30,14,125.72,125.79,125.72,125.79,0
20080701|2008-05-13 23:00,14,125.78,125.78,125.75,125.75,0
20080701|2008-05-13 23:30,14,125.75,125.75,125.74,125.74,0
20080701|2008-05-14 00:00,14,125.52,125.6,125.52,125.6,0
20080701|2008-05-14 00:30,14,125.58,125.58,125.54,125.54,0
20080701|2008-05-14 01:00,14,125.53,125.62,125.5,125.5,0
20080701|2008-05-14 01:30,14,125.5,125.56,125.42,125.42,0
20080701|2008-05-14 02:00,14,125.42,125.62,125.27,125.28,0
20080701|2008-05-14 02:30,14,125.32,125.42,125.1,125.28,1
20080701|2008-05-14 03:00,14,125.28,125.61,125.04,125.14,1
20080701|2008-05-14 03:30,14,125.18,125.72,125.18,125.72,0
20080701|2008-05-14 04:00,14,125.69,125.76,125.22,125.43,0
20080701|2008-05-14 04:30,14,125.41,125.41,125.17,125.21,0
20080701|2008-05-14 05:00,14,125.16,125.31,125.04,125.13,0
20080701|2008-05-14 05:30,14,125.13,125.16,124.97,125.03,0
20080701|2008-05-14 06:00,14,125.04,125.24,124.92,125.24,1
20080701|2008-05-14 06:30,14,125.18,125.22,124.89,124.91,0
20080701|2008-05-14 07:00,14,124.88,125.45,124.85,125.44,0
20080701|2008-05-14 07:30,14,125.41,125.5,125.05,125.15,0
20080701|2008-05-14 08:00,14,125.17,125.19,124.82,125.07,2
20080701|2008-05-14 08:30,14,125.09,125.09,124.14,124.41,2
20080701|2008-05-14 09:00,14,124.4,124.54,123.98,124.25,2
20080701|2008-05-14 09:30,14,124.29,125.47,123.79,124.73,26
20080701|2008-05-14 10:00,14,124.79,125.44,124.53,124.64,7
20080701|2008-05-14 10:30,14,124.63,124.84,124.23,124.59,4
20080701|2008-05-14 11:00,14,124.59,125.2,124.4,124.98,0
20080701|2008-05-14 11:30,14,124.92,125.07,124.47,124.65,0
20080701|2008-05-14 12:00,14,124.64,124.7,124.1,124.42,0
20080701|2008-05-14 12:30,14,124.44,124.69,123.92,124.08,4
20080701|2008-05-14 13:00,14,124.06,124.48,123.71,124.11,12
20080701|2008-05-14 13:30,14,124.1,124.17,124.03,124.17,0
20080701|2008-05-14 14:00,14,124.15,124.17,123.92,123.92,0
20080701|2008-05-14 14:30,14,123.85,123.88,123.71,123.71,0
20080701|2008-05-14 15:00,14,123.7,123.82,123.63,123.63,0
20080701|2008-05-14 15:30,14,123.75,123.75,123.7,123.7,0
20080701|2008-05-14 16:00,14,123.68,123.68,123.68,123.68,0
20080701|2008-05-14 16:30,14,123.68,123.69,123.68,123.69,0
20080701|2008-05-14 19:30,15,123.87,123.87,123.77,123.77,0
20080701|2008-05-14 20:00,15,123.75,123.81,123.75,123.81,0
20080701|2008-05-14 20:30,15,123.72,123.72,123.72,123.72,0
20080701|2008-05-14 21:00,15,123.65,123.65,123.57,123.59,0
20080701|2008-05-14 21:30,15,123.56,123.56,123.44,123.46,0
20080701|2008-05-14 22:00,15,123.53,123.53,123.53,123.53,0
20080701|2008-05-14 22:30,15,123.74,123.76,123.74,123.76,0
20080701|2008-05-14 23:00,15,123.74,123.74,123.69,123.73,0
20080701|2008-05-15 00:30,15,123.68,123.99,123.67,123.98,0
20080701|2008-05-15 01:00,15,123.97,124.35,123.95,124.35,0
20080701|2008-05-15 01:30,15,124.41,124.42,124.25,124.42,0
20080701|2008-05-15 02:00,15,124.35,124.6,124.33,124.54,0
20080701|2008-05-15 02:30,15,124.56,124.72,124.3,124.35,0
20080701|2008-05-15 03:00,15,124.29,124.43,124.17,124.41,0
20080701|2008-05-15 03:30,15,124.41,124.53,124.41,124.52,0
20080701|2008-05-15 04:00,15,124.55,125.02,124.55,124.57,2
20080701|2008-05-15 04:30,15,124.57,124.78,124.47,124.77,0
20080701|2008-05-15 05:00,15,124.75,125.03,124.67,124.83,1
20080701|2008-05-15 05:30,15,124.84,124.92,124.68,124.89,0
20080701|2008-05-15 06:00,15,124.87,124.92,124.54,124.54,0
20080701|2008-05-15 06:30,15,124.5,124.81,124.43,124.7,0
20080701|2008-05-15 07:00,15,124.64,125.17,124.56,125.17,2
20080701|2008-05-15 07:30,15,125.14,125.34,124.95,125.01,3
20080701|2008-05-15 08:00,15,125,126.43,124.96,126.07,11
20080701|2008-05-15 08:30,15,126.07,126.18,125.67,125.89,2
20080701|2008-05-15 09:00,15,125.89,126.07,125.42,125.46,2
20080701|2008-05-15 13:00,15,122.21,124.03,122.02,123.96,26
20080701|2008-05-15 13:30,15,123.96,124.13,123.59,123.69,3
20080701|2008-05-15 14:00,15,123.7,123.81,123.66,123.78,0
20080701|2008-05-15 14:30,15,123.82,123.89,123.81,123.88,0
20080701|2008-05-15 15:00,15,123.89,124.12,123.88,124.12,1
20080701|2008-05-15 15:30,15,124.01,124.17,124.01,124.17,0
20080701|2008-05-15 16:00,15,124.15,124.15,124.15,124.15,0
20080701|2008-05-15 19:00,16,124.05,124.05,124.05,124.05,0
20080701|2008-05-15 19:30,16,124.2,124.2,124.2,124.2,0
20080701|2008-05-15 20:00,16,124.2,124.36,124.2,124.36,0
20080701|2008-05-15 20:30,16,124.47,124.5,124.44,124.44,0
20080701|2008-05-15 21:00,16,124.48,124.49,124.42,124.45,0
20080701|2008-05-15 21:30,16,124.46,124.57,124.46,124.52,0
20080701|2008-05-15 22:00,16,124.5,124.56,124.42,124.56,0
20080701|2008-05-15 22:30,16,124.56,124.56,124.56,124.56,0
20080701|2008-05-15 23:00,16,124.58,124.58,124.53,124.53,0
20080701|2008-05-15 23:30,16,124.56,124.75,124.48,124.72,0
20080701|2008-05-16 00:00,16,124.63,124.63,124.52,124.52,0
20080701|2008-05-16 00:30,16,124.44,124.5,124.42,124.45,0
20080701|2008-05-16 01:00,16,124.46,124.85,124.46,124.69,0
20080701|2008-05-16 01:30,16,124.78,124.78,124.58,124.58,0
20080701|2008-05-16 02:00,16,124.54,124.57,123.96,124.11,0
20080701|2008-05-16 02:30,16,124.16,124.65,124.16,124.55,0
20080701|2008-05-16 03:00,16,124.5,124.5,123.92,124.09,1
20080701|2008-05-16 03:30,16,124.05,124.45,123.72,124.23,4
20080701|2008-05-16 04:00,16,124.2,125.38,124.2,124.77,6
20080701|2008-05-16 04:30,16,124.8,125.16,124.64,124.82,0
20080701|2008-05-16 05:00,16,124.9,125.37,124.86,125.05,1
20080701|2008-05-16 05:30,16,125.05,125.73,125.05,125.61,1
20080701|2008-05-16 06:00,16,125.62,126.2,125.56,126,4
20080701|2008-05-16 06:30,16,125.95,126.75,125.72,126.74,4
20080701|2008-05-16 07:00,16,126.73,127.08,126.33,126.5,5
20080701|2008-05-16 07:30,16,126.4,126.79,126.18,126.28,3
20080701|2008-05-16 08:00,16,126.32,127.42,126.18,127.13,16
20080701|2008-05-16 08:30,16,127.14,127.24,126.41,126.56,3
20080701|2008-05-16 09:00,16,126.55,126.92,126.3,126.32,7
20080701|2008-05-16 09:30,16,126.35,126.75,125.79,126.44,19
20080701|2008-05-16 10:00,16,126.47,126.99,125.91,126.28,6
20080701|2008-05-16 10:30,16,126.27,126.75,126.21,126.56,1
20080701|2008-05-16 11:00,16,126.59,126.66,125.83,125.86,2
20080701|2008-05-16 11:30,16,125.83,126.39,125.23,125.59,17
20080701|2008-05-16 12:00,16,125.61,125.85,125.32,125.75,3
20080701|2008-05-16 12:30,16,125.79,126.44,125.4,126.32,4
20080701|2008-05-16 13:00,16,126.33,126.36,125.26,126.25,16
20080701|2008-05-16 13:30,16,126.26,126.38,126.07,126.36,0
20080701|2008-05-16 14:00,16,126.35,126.49,126.28,126.41,0
20080701|2008-05-16 14:30,16,126.39,126.59,126.32,126.48,0
20080701|2008-05-16 15:00,16,126.49,126.49,126.45,126.45,0
20080701|2008-05-16 15:30,16,126.44,126.44,126.05,126.05,0
20080701|2008-05-16 16:30,16,126.1,126.1,126.1,126.1,0
20080701|2008-05-18 17:00,19,126.05,126.05,126.05,126.05,0
20080701|2008-05-18 18:00,19,126.45,126.45,126.45,126.45,0
20080701|2008-05-18 18:30,19,126.38,126.38,126.38,126.38,0
20080701|2008-05-18 19:00,19,126.38,126.38,126.38,126.38,0
20080701|2008-05-18 19:30,19,126.35,126.35,126.35,126.35,0
20080701|2008-05-18 20:00,19,126.35,126.35,126.35,126.35,0
20080701|2008-05-18 20:30,19,126.35,126.36,126.35,126.36,0
20080701|2008-05-18 21:00,19,126.36,126.44,126.36,126.44,0
20080701|2008-05-18 22:00,19,126.29,126.6,126.29,126.59,0
20080701|2008-05-18 22:30,19,126.59,126.66,126.55,126.57,0
20080701|2008-05-18 23:00,19,126.62,126.74,126.55,126.74,0
20080701|2008-05-18 23:30,19,126.67,126.7,126.67,126.7,0
20080701|2008-05-19 00:30,19,126.38,126.46,126.38,126.39,0
20080701|2008-05-19 01:30,19,126.38,126.42,126.13,126.13,0
20080701|2008-05-19 02:00,19,126.22,126.37,126.15,126.34,0
20080701|2008-05-19 02:30,19,126.36,126.66,126.28,126.32,0
20080701|2008-05-19 03:00,19,126.28,126.28,125.49,125.7,0
20080701|2008-05-19 03:30,19,125.7,125.75,125.36,125.75,1
20080701|2008-05-19 04:00,19,125.73,125.76,125.23,125.57,1
20080701|2008-05-19 04:30,19,125.59,125.78,125.5,125.57,0
20080701|2008-05-19 05:00,19,125.55,126.05,125.5,125.8,0
20080701|2008-05-19 05:30,19,125.78,126.46,125.78,126.4,5
20080701|2008-05-19 06:00,19,126.37,127.27,126.2,127.03,5
20080701|2008-05-19 06:30,19,127.04,127.36,126.92,127.26,1
20080701|2008-05-19 07:00,19,127.22,127.45,126.98,127.05,2
20080701|2008-05-19 07:30,19,127.06,127.07,126.39,126.71,1
20080701|2008-05-19 08:00,19,126.7,126.9,126.11,126.59,10
20080701|2008-05-19 08:30,19,126.56,126.91,126.06,126.35,17
20080701|2008-05-19 09:00,19,126.37,126.97,126.18,126.7,8
20080701|2008-05-19 09:30,19,126.67,127.23,126.44,126.8,20
20080701|2008-05-19 10:00,19,126.77,126.78,125.72,126.05,28
20080701|2008-05-19 10:30,19,126.07,126.36,125.55,126.09,17
20080701|2008-05-19 11:00,19,126.09,126.49,125.94,125.95,12
20080701|2008-05-19 11:30,19,125.97,126.18,125.62,126.1,4
20080701|2008-05-19 12:00,19,126.12,126.35,125.71,126.14,6
20080701|2008-05-19 12:30,19,126.16,126.36,125.81,125.99,5
20080701|2008-05-19 13:00,19,126.04,126.8,125.08,126.78,52
20080701|2008-05-19 13:30,19,126.78,126.87,126.65,126.68,5
20080701|2008-05-19 14:00,19,126.73,126.93,126.72,126.89,0
20080701|2008-05-19 14:30,19,126.89,127,126.81,126.99,0
20080701|2008-05-19 15:00,19,126.99,127,126.78,126.78,0
20080701|2008-05-19 15:30,19,126.83,127.05,126.83,127.05,0
20080701|2008-05-19 16:00,19,127.03,127.03,126.8,126.8,0
20080701|2008-05-19 19:00,20,126.79,126.89,126.7,126.89,0
20080701|2008-05-19 20:00,20,126.86,126.88,126.86,126.88,0
20080701|2008-05-19 20:30,20,126.9,126.98,126.86,126.98,0
20080701|2008-05-19 21:00,20,126.94,126.94,126.74,126.74,0
20080701|2008-05-19 21:30,20,126.77,126.77,126.77,126.77,0
20080701|2008-05-19 22:00,20,126.86,126.89,126.86,126.88,0
20080701|2008-05-19 23:00,20,126.9,126.95,126.9,126.95,0
20080701|2008-05-19 23:30,20,126.83,126.83,126.83,126.83,0
20080701|2008-05-20 00:30,20,126.81,126.95,126.77,126.82,0
20080701|2008-05-20 01:00,20,126.95,126.95,126.89,126.9,0
20080701|2008-05-20 01:30,20,126.95,126.95,126.8,126.87,0
20080701|2008-05-20 02:00,20,126.85,126.9,126.58,126.58,0
20080701|2008-05-20 02:30,20,126.59,126.71,126.5,126.65,0
20080701|2008-05-20 03:00,20,126.61,126.65,126.41,126.65,1
20080701|2008-05-20 03:30,20,126.7,127.12,126.57,126.64,4
20080701|2008-05-20 04:00,20,126.64,126.75,126.52,126.67,0
20080701|2008-05-20 04:30,20,126.57,126.85,126.28,126.75,0
20080701|2008-05-20 05:00,20,126.69,126.8,126.5,126.68,0
20080701|2008-05-20 05:30,20,126.71,126.9,126.65,126.72,0
20080701|2008-05-20 06:00,20,126.7,126.86,126.67,126.73,0
20080701|2008-05-20 06:30,20,126.7,126.75,126.29,126.41,2
20080701|2008-05-20 07:00,20,126.46,127.2,126.46,126.97,3
20080701|2008-05-20 07:30,20,126.97,127.43,126.95,126.98,10
20080701|2008-05-20 08:00,20,126.98,129,126.86,128.39,72
20080701|2008-05-20 08:30,20,128.36,128.69,128.22,128.36,13
20080701|2008-05-20 09:00,20,128.37,129.21,128.37,128.84,30
20080701|2008-05-20 09:30,20,128.83,129.27,128.71,128.84,20
20080701|2008-05-20 10:00,20,128.84,128.93,128.57,128.61,13
20080701|2008-05-20 10:30,20,128.66,129.1,128.39,128.92,18
20080701|2008-05-20 11:00,20,128.91,129.22,128.75,129.01,8
20080701|2008-05-20 11:30,20,129.05,129.08,128.63,128.84,5
20080701|2008-05-20 12:00,20,128.82,129.19,128.72,128.76,4
20080701|2008-05-20 12:30,20,128.76,128.8,128.05,128.6,42
20080701|2008-05-20 13:00,20,128.62,129.23,128.6,128.96,40
20080701|2008-05-20 13:30,20,128.95,129.01,128.8,128.9,5
20080701|2008-05-20 14:00,20,128.88,128.99,128.88,128.95,0
20080701|2008-05-20 14:30,20,128.91,129.03,128.91,129.03,0
20080701|2008-05-20 15:00,20,129,129.03,128.84,129,0
20080701|2008-05-20 15:30,20,129,129.07,128.96,129,0
20080701|2008-05-20 16:00,20,129,129.12,129,129.11,0
20080701|2008-05-20 16:30,20,129.08,129.08,129.08,129.08,0
20080701|2008-05-20 17:00,21,129.08,129.08,129.08,129.08,0
20080701|2008-05-20 19:00,21,128.95,128.95,128.95,128.95,0
20080701|2008-05-20 19:30,21,128.95,128.98,128.92,128.98,0
20080701|2008-05-20 20:00,21,129,129.1,129,129.1,0
20080701|2008-05-20 20:30,21,129.1,129.1,128.98,129.05,0
20080701|2008-05-20 21:00,21,128.92,128.95,128.92,128.95,0
20080701|2008-05-20 21:30,21,129.05,129.2,129.03,129.03,0
20080701|2008-05-20 22:00,21,129.09,129.1,129.09,129.09,0
20080701|2008-05-20 22:30,21,129.06,129.1,129.04,129.08,0
20080701|2008-05-20 23:00,21,129.03,129.09,129.03,129.09,0
20080701|2008-05-20 23:30,21,129.01,129.01,129.01,129.01,0
20080701|2008-05-21 00:00,21,129.02,129.02,129.02,129.02,0
20080701|2008-05-21 01:00,21,128.99,129.06,128.99,129.06,0
20080701|2008-05-21 01:30,21,129.02,129.24,129.02,129.09,0
20080701|2008-05-21 02:00,21,129.09,129.35,129.01,129.29,0
20080701|2008-05-21 02:30,21,129.28,129.37,129.09,129.29,0
20080701|2008-05-21 03:00,21,129.29,129.46,129.23,129.45,0
20080701|2008-05-21 03:30,21,129.45,129.67,129.38,129.65,3
20080701|2008-05-21 04:00,21,129.67,129.85,129.31,129.78,2
20080701|2008-05-21 04:30,21,129.77,130.04,129.63,129.81,8
20080701|2008-05-21 05:00,21,129.85,130.52,129.81,130.39,7
20080701|2008-05-21 05:30,21,130.39,130.4,130.1,130.2,1
20080701|2008-05-21 06:00,21,130.2,130.33,129.93,130.19,2
20080701|2008-05-21 06:30,21,130.17,130.21,129.78,129.78,0
20080701|2008-05-21 07:00,21,129.79,129.86,129.56,129.81,7
20080701|2008-05-21 07:30,21,129.83,129.83,129.21,129.34,6
20080701|2008-05-21 08:00,21,129.33,129.59,128.76,129.25,24
20080701|2008-05-21 08:30,21,129.24,129.75,129.23,129.36,10
20080701|2008-05-21 09:00,21,129.39,129.47,128.6,128.6,8
20080701|2008-05-21 09:30,21,128.61,130.95,128.61,130.92,45
20080701|2008-05-21 10:00,21,130.94,132.07,130.87,131.54,66
20080701|2008-05-21 10:30,21,131.52,131.95,131.47,131.69,14
20080701|2008-05-21 11:00,21,131.68,131.8,131.35,131.5,7
20080701|2008-05-21 11:30,21,131.52,132.25,131.52,132.05,12
20080701|2008-05-21 12:00,21,132.09,132.7,132,132.36,19
20080701|2008-05-21 12:30,21,132.34,132.73,132.16,132.55,13
20080701|2008-05-21 13:00,21,132.5,133.38,132.05,133.17,40
20080701|2008-05-21 13:30,21,133.18,133.72,133.12,133.55,4
20080701|2008-05-21 14:00,21,133.46,133.81,133.41,133.68,1
20080701|2008-05-21 14:30,21,133.72,133.72,133.5,133.61,0
20080701|2008-05-21 15:00,21,133.65,133.95,133.61,133.87,0
20080701|2008-05-21 15:30,21,133.87,134.07,133.87,134.03,1
20080701|2008-05-21 16:00,21,134.01,134.1,133.98,134.05,0
20080701|2008-05-21 16:30,21,133.98,133.99,133.8,133.8,0
20080701|2008-05-21 19:00,22,134.24,134.24,134.17,134.2,0
20080701|2008-05-21 19:30,22,134.26,134.73,134.26,134.72,0
20080701|2008-05-21 20:00,22,134.79,134.86,134.72,134.72,0
20080701|2008-05-21 20:30,22,134.72,134.81,134.72,134.81,0
20080701|2008-05-21 21:00,22,134.77,134.77,134.21,134.21,0
20080701|2008-05-21 21:30,22,134.29,134.38,134.29,134.38,0
20080701|2008-05-21 22:00,22,134.33,134.6,134.27,134.6,0
20080701|2008-05-21 22:30,22,134.57,134.6,134.57,134.6,0
20080701|2008-05-21 23:00,22,134.54,134.75,134.54,134.67,0
20080701|2008-05-21 23:30,22,134.61,134.68,134.61,134.64,0
20080701|2008-05-22 00:00,22,134.62,134.72,134.6,134.72,0
20080701|2008-05-22 00:30,22,134.75,134.76,134.6,134.6,0
20080701|2008-05-22 01:00,22,134.54,134.59,134.26,134.3,0
20080701|2008-05-22 01:30,22,134.38,134.44,134.27,134.35,0
20080701|2008-05-22 02:00,22,134.34,134.86,134.29,134.42,0
20080701|2008-05-22 02:30,22,134.3,134.42,134.06,134.24,2
20080701|2008-05-22 03:00,22,134.25,134.59,134.17,134.39,0
20080701|2008-05-22 03:30,22,134.4,134.96,134.36,134.96,1
20080701|2008-05-22 04:00,22,134.99,135.07,134.86,134.86,1
20080701|2008-05-22 04:30,22,134.88,134.89,134.45,134.49,0
20080701|2008-05-22 05:00,22,134.47,134.53,134.29,134.53,1
20080701|2008-05-22 05:30,22,134.49,134.49,133.85,133.88,3
20080701|2008-05-22 06:00,22,133.92,134.58,133.41,134.45,7
20080701|2008-05-22 06:30,22,134.43,134.47,133.82,133.94,8
20080701|2008-05-22 07:00,22,133.94,134.75,133.9,134.67,4
20080701|2008-05-22 07:30,22,134.59,134.59,133.29,133.56,23
20080701|2008-05-22 08:00,22,133.55,133.6,132.65,133.12,49
20080701|2008-05-22 08:30,22,133.14,133.9,133.03,133.74,28
20080701|2008-05-22 09:00,22,133.7,133.7,131.65,131.7,39
20080701|2008-05-22 09:30,22,131.69,133.45,131.53,132.9,63
20080701|2008-05-22 10:00,22,132.87,133.19,131.35,131.83,38
20080701|2008-05-22 10:30,22,131.81,132.82,131.7,131.77,22
20080701|2008-05-22 11:00,22,131.71,132.36,131.53,131.97,7
20080701|2008-05-22 11:30,22,131.97,132.14,131.11,131.56,24
20080701|2008-05-22 12:00,22,131.56,132.5,131.21,132.22,31
20080701|2008-05-22 12:30,22,132.2,132.81,131.56,131.7,23
20080701|2008-05-22 13:00,22,131.61,131.65,130.07,130.66,65
20080701|2008-05-22 13:30,22,130.68,130.85,130.55,130.7,3
20080701|2008-05-22 14:00,22,130.7,130.77,130.59,130.62,0
20080701|2008-05-22 14:30,22,130.7,130.7,130.51,130.57,0
20080701|2008-05-22 15:00,22,130.55,130.82,130.5,130.8,0
20080701|2008-05-22 15:30,22,130.83,130.95,130.8,130.85,0
20080701|2008-05-22 16:00,22,130.85,130.85,130.71,130.71,0
20080701|2008-05-22 19:00,23,130.73,130.73,130.73,130.73,0
20080701|2008-05-22 19:30,23,130.77,130.98,130.77,130.9,0
20080701|2008-05-22 20:00,23,130.96,131,130.96,131,0
20080701|2008-05-22 20:30,23,131.04,131.04,131.04,131.04,0
20080701|2008-05-22 21:00,23,131.04,131.04,131.04,131.04,0
20080701|2008-05-22 21:30,23,131.08,131.14,131.08,131.14,0
20080701|2008-05-22 22:00,23,131.2,131.21,131.2,131.21,0
20080701|2008-05-22 22:30,23,131.21,131.4,131.21,131.4,0
20080701|2008-05-22 23:00,23,131.4,131.4,131.33,131.34,0
20080701|2008-05-22 23:30,23,131.33,131.34,131.07,131.27,0
20080701|2008-05-23 00:00,23,131.25,131.25,131.16,131.22,0
20080701|2008-05-23 00:30,23,131.24,131.26,131.13,131.13,0
20080701|2008-05-23 01:00,23,131.32,131.42,131.3,131.38,0
20080701|2008-05-23 01:30,23,131.41,131.73,131.41,131.73,0
20080701|2008-05-23 02:00,23,131.74,131.9,131.62,131.9,0
20080701|2008-05-23 02:30,23,131.88,132.12,131.8,131.99,0
20080701|2008-05-23 03:00,23,131.97,132.12,131.78,132.11,0
20080701|2008-05-23 03:30,23,132.12,132.34,132.06,132.17,3
20080701|2008-05-23 04:00,23,132.16,132.37,132.01,132.05,0
20080701|2008-05-23 04:30,23,131.99,132.13,131.94,131.95,1
20080701|2008-05-23 05:00,23,132,132.47,131.98,132.32,0
20080701|2008-05-23 05:30,23,132.26,132.44,132.14,132.42,0
20080701|2008-05-23 06:00,23,132.42,133.13,132.42,132.78,6
20080701|2008-05-23 06:30,23,132.76,132.83,132.27,132.33,1
20080701|2008-05-23 07:00,23,132.36,132.44,132.03,132.37,3
20080701|2008-05-23 07:30,23,132.36,132.61,132.02,132.47,1
20080701|2008-05-23 08:00,23,132.49,133.64,132.24,133.36,28
20080701|2008-05-23 08:30,23,133.32,133.7,133.03,133.4,14
20080701|2008-05-23 09:00,23,133.39,133.44,132.42,132.7,28
20080701|2008-05-23 09:30,23,132.69,133.04,132.54,132.9,8
20080701|2008-05-23 10:00,23,132.9,132.9,131.6,131.66,27
20080701|2008-05-23 10:30,23,131.68,131.96,130.2,131.03,58
20080701|2008-05-23 11:00,23,131,131.42,130.46,131.42,19
20080701|2008-05-23 11:30,23,131.39,131.49,131.06,131.17,9
20080701|2008-05-23 12:00,23,131.18,132,131.18,131.71,10
20080701|2008-05-23 12:30,23,131.64,132.55,130.91,132.22,16
20080701|2008-05-23 13:00,23,132.24,132.35,130.85,132.14,52
20080701|2008-05-23 13:30,23,132.14,132.21,131.86,131.9,3
20080701|2008-05-23 14:00,23,131.85,132.07,131.72,131.91,0
20080701|2008-05-23 14:30,23,131.89,131.89,131.78,131.79,0
20080701|2008-05-23 15:00,23,131.87,131.87,131.72,131.8,0
20080701|2008-05-23 15:30,23,131.83,131.84,131.76,131.76,0
20080701|2008-05-23 16:00,23,131.74,131.74,131.41,131.41,0
20080701|2008-05-23 16:30,23,131.65,131.7,131.65,131.7,0
20080701|2008-05-25 18:30,26,131.8,132.29,131.73,132.29,0
20080701|2008-05-25 19:00,26,132.53,132.58,132.53,132.58,0
20080701|2008-05-25 19:30,26,132.58,132.58,132.58,132.58,0
20080701|2008-05-25 20:00,26,132.67,132.68,132.6,132.6,0
20080701|2008-05-25 21:00,26,132.6,132.6,132.59,132.6,0
20080701|2008-05-25 21:30,26,132.55,132.57,132.51,132.51,0
20080701|2008-05-25 22:00,26,132.54,132.59,132.54,132.59,0
20080701|2008-05-25 22:30,26,132.74,132.78,132.74,132.78,0
20080701|2008-05-25 23:00,26,132.88,132.89,132.8,132.89,0
20080701|2008-05-25 23:30,26,132.85,132.89,132.82,132.89,0
20080701|2008-05-26 00:30,26,132.93,132.93,132.79,132.79,0
20080701|2008-05-26 01:30,26,132.8,132.8,132.76,132.76,0
20080701|2008-05-26 02:00,26,132.76,132.89,132.69,132.89,0
20080701|2008-05-26 02:30,26,132.85,132.86,132.73,132.78,0
20080701|2008-05-26 03:00,26,132.76,133.28,132.76,133.08,0
20080701|2008-05-26 03:30,26,133.07,133.13,132.97,133,0
20080701|2008-05-26 04:00,26,132.93,133.03,132.92,132.92,0
20080701|2008-05-26 04:30,26,133,133.23,132.98,133.2,0
20080701|2008-05-26 05:00,26,133.14,133.45,133.14,133.45,0
20080701|2008-05-26 05:30,26,133.31,133.41,133.2,133.39,0
20080701|2008-05-26 06:00,26,133.39,133.4,133.17,133.17,0
20080701|2008-05-26 06:30,26,133.21,133.21,133.14,133.14,0
20080701|2008-05-26 07:00,26,133.2,133.29,133.19,133.2,0
20080701|2008-05-26 07:30,26,133.22,133.23,133.18,133.18,0
20080701|2008-05-26 08:00,26,133.17,133.17,132.93,133.05,0
20080701|2008-05-26 08:30,26,133.06,133.1,132.95,132.99,0
20080701|2008-05-26 09:00,26,132.93,132.98,132.71,132.93,0
20080701|2008-05-26 09:30,26,132.96,132.96,132.79,132.84,0
20080701|2008-05-26 10:00,26,132.8,133.2,132.8,133.2,0
20080701|2008-05-26 10:30,26,133.19,133.2,133.06,133.1,0
20080701|2008-05-26 11:00,26,133.11,133.11,132.91,133.08,0
20080701|2008-05-26 11:30,26,133.1,133.11,132.9,132.91,0
20080701|2008-05-26 12:00,26,132.88,133.08,132.87,133.08,0
20080701|2008-05-26 19:00,27,133.26,133.38,133.21,133.36,0
20080701|2008-05-26 19:30,27,133.36,133.36,133.26,133.26,0
20080701|2008-05-26 20:00,27,133.35,133.35,133.24,133.24,0
20080701|2008-05-26 20:30,27,133.15,133.15,132.96,132.99,0
20080701|2008-05-26 21:30,27,133.12,133.22,132.99,132.99,0
20080701|2008-05-26 23:00,27,133.22,133.24,133.18,133.2,0
20080701|2008-05-26 23:30,27,133.14,133.14,133.14,133.14,0
20080701|2008-05-27 00:00,27,133.21,133.3,133.21,133.25,0
20080701|2008-05-27 00:30,27,133.28,133.32,133.21,133.3,0
20080701|2008-05-27 01:00,27,133.31,133.31,133.11,133.11,0
20080701|2008-05-27 01:30,27,133.15,133.2,133.01,133.05,0
20080701|2008-05-27 02:00,27,133.04,133.41,132.9,133.41,0
20080701|2008-05-27 02:30,27,133.39,133.64,133.23,133.52,0
20080701|2008-05-27 03:00,27,133.52,133.64,132.91,133.15,1
20080701|2008-05-27 03:30,27,133.15,133.34,133.06,133.32,0
20080701|2008-05-27 04:00,27,133.22,133.28,132.94,133.11,0
20080701|2008-05-27 04:30,27,133.14,133.3,132.54,133.07,3
20080701|2008-05-27 05:00,27,133.09,133.34,133.01,133.09,0
20080701|2008-05-27 05:30,27,133.17,133.46,133.1,133.43,0
20080701|2008-05-27 06:00,27,133.43,133.46,132.89,132.89,2
20080701|2008-05-27 06:30,27,132.9,133.1,132.76,133.04,0
20080701|2008-05-27 07:00,27,133.1,133.15,132.34,132.67,3
20080701|2008-05-27 07:30,27,132.65,132.66,131.7,131.96,12
20080701|2008-05-27 08:00,27,131.89,131.93,129.33,130.03,58
20080701|2008-05-27 08:30,27,130.02,130.38,129.11,129.22,39
20080701|2008-05-27 09:00,27,129.2,130.34,129.1,129.89,20
20080701|2008-05-27 09:30,27,129.88,130.46,129.3,129.64,14
20080701|2008-05-27 10:00,27,129.61,130.68,129.46,130.3,14
20080701|2008-05-27 10:30,27,130.33,130.58,129.99,130.43,2
20080701|2008-05-27 11:00,27,130.39,130.87,129.79,129.96,13
20080701|2008-05-27 11:30,27,129.96,130.3,129.59,130.04,9
20080701|2008-05-27 12:00,27,130.02,130.28,129.75,130.11,5
20080701|2008-05-27 12:30,27,130.09,130.13,129.31,129.32,9
20080701|2008-05-27 13:00,27,129.32,129.47,128.4,128.86,28
20080701|2008-05-27 14:30,27,128.38,128.77,128.36,128.63,0
20080701|2008-05-27 15:00,27,128.65,128.78,128.56,128.63,0
20080701|2008-05-27 15:30,27,128.6,128.6,128.41,128.41,0
20080701|2008-05-27 16:00,27,128.3,128.3,128.3,128.3,0
20080701|2008-05-27 16:30,27,128.58,129.26,128.3,128.3,0
20080701|2008-05-27 19:00,28,128.22,128.37,128.22,128.37,0
20080701|2008-05-27 19:30,28,128.36,128.5,128.35,128.5,0
20080701|2008-05-27 20:00,28,128.52,128.62,128.52,128.62,0
20080701|2008-05-27 20:30,28,128.66,128.82,128.65,128.8,0
20080701|2008-05-27 21:00,28,128.75,128.76,128.75,128.76,0
20080701|2008-05-27 21:30,28,128.74,128.76,128.72,128.74,0
20080701|2008-05-27 22:00,28,128.74,128.93,128.73,128.93,0
20080701|2008-05-27 22:30,28,128.92,128.95,128.91,128.95,0
20080701|2008-05-27 23:00,28,128.96,128.97,128.94,128.97,0
20080701|2008-05-27 23:30,28,128.91,128.91,128.87,128.87,0
20080701|2008-05-28 00:00,28,128.72,128.78,128.7,128.76,0
20080701|2008-05-28 00:30,28,128.7,128.7,128.62,128.63,0
20080701|2008-05-28 01:00,28,128.59,128.92,128.58,128.74,0
20080701|2008-05-28 01:30,28,128.72,129.25,128.7,129.25,0
20080701|2008-05-28 02:00,28,129.25,129.35,129.12,129.28,0
20080701|2008-05-28 02:30,28,129.25,129.35,128.64,128.64,2
20080701|2008-05-28 03:00,28,128.64,128.68,126.56,127.02,30
20080701|2008-05-28 03:30,28,127.03,127.45,126.73,126.97,9
20080701|2008-05-28 04:00,28,126.98,127.09,126.5,126.63,1
20080701|2008-05-28 04:30,28,126.7,126.9,126.39,126.84,2
20080701|2008-05-28 05:00,28,126.84,127.28,126.68,127.02,1
20080701|2008-05-28 05:30,28,127.04,127.2,126.94,127.18,1
20080701|2008-05-28 06:00,28,127.17,127.3,126.79,126.97,0
20080701|2008-05-28 06:30,28,126.96,127.03,125.98,126.23,10
20080701|2008-05-28 07:00,28,126.23,126.47,125.97,126.43,5
20080701|2008-05-28 07:30,28,126.44,127,126.16,126.95,4
20080701|2008-05-28 08:00,28,126.92,127.67,126.75,127.26,26
20080701|2008-05-28 08:30,28,127.23,128.15,126.57,127.98,34
20080701|2008-05-28 09:00,28,127.98,129.92,127.9,129.5,78
20080701|2008-05-28 09:30,28,129.51,129.57,128.5,128.57,31
20080701|2008-05-28 10:00,28,128.55,129.45,128.51,129.36,18
20080701|2008-05-28 10:30,28,129.35,129.63,128.85,129.47,14
20080701|2008-05-28 11:00,28,129.46,130.23,129.26,129.89,18
20080701|2008-05-28 11:30,28,129.87,130.79,129.85,130.44,21
20080701|2008-05-28 12:00,28,130.42,130.51,129.91,130.32,4
20080701|2008-05-28 12:30,28,130.34,131.48,130.28,131.17,31
20080701|2008-05-28 13:00,28,131.16,131.57,130.83,130.99,27
20080701|2008-05-28 13:30,28,131,131.01,130.51,130.64,1
20080701|2008-05-28 14:00,28,130.67,130.78,130.61,130.72,0
20080701|2008-05-28 14:30,28,130.78,130.85,130.74,130.81,0
20080701|2008-05-28 15:00,28,130.79,130.84,130.73,130.73,0
20080701|2008-05-28 15:30,28,130.73,130.83,130.71,130.8,0
20080701|2008-05-28 16:00,28,130.83,130.83,130.83,130.83,0
20080701|2008-05-28 19:00,29,130.54,130.54,130.54,130.54,0
20080701|2008-05-28 19:30,29,130.4,130.4,130.16,130.2,0
20080701|2008-05-28 20:00,29,130.24,130.24,130.17,130.17,0
20080701|2008-05-28 20:30,29,130.28,130.32,130.28,130.28,0
20080701|2008-05-28 22:00,29,130.26,130.37,130.26,130.37,0
20080701|2008-05-28 22:30,29,130.33,130.36,130.28,130.36,0
20080701|2008-05-28 23:00,29,130.35,130.35,130.35,130.35,0
20080701|2008-05-28 23:30,29,130.4,130.44,130.4,130.43,0
20080701|2008-05-29 00:30,29,130.48,130.54,130.41,130.54,0
20080701|2008-05-29 01:00,29,130.5,130.62,130.37,130.62,0
20080701|2008-05-29 01:30,29,130.55,130.6,130.25,130.27,0
20080701|2008-05-29 02:00,29,130.2,130.84,130.18,130.61,0
20080701|2008-05-29 02:30,29,130.69,130.89,130.45,130.5,0
20080701|2008-05-29 03:00,29,130.46,130.72,130.39,130.56,0
20080701|2008-05-29 03:30,29,130.58,130.83,130.53,130.75,0
20080701|2008-05-29 04:00,29,130.73,130.73,130.06,130.18,0
20080701|2008-05-29 04:30,29,130.16,130.48,129.98,130.17,0
20080701|2008-05-29 05:00,29,130.14,130.57,130.1,130.18,0
20080701|2008-05-29 05:30,29,130.32,130.42,129.45,129.54,2
20080701|2008-05-29 06:00,29,129.52,130.08,129.51,129.7,0
20080701|2008-05-29 06:30,29,129.7,130.06,129.68,129.91,0
20080701|2008-05-29 07:00,29,129.9,130.02,129.68,129.98,0
20080701|2008-05-29 07:30,29,129.97,129.97,128.95,129.2,10
20080701|2008-05-29 08:00,29,129.19,129.23,128.56,128.89,19
20080701|2008-05-29 08:30,29,128.91,129.15,128.45,128.88,7
20080701|2008-05-29 09:00,29,128.8,130.29,128.79,130.22,17
20080701|2008-05-29 09:30,29,130.19,132.76,129.75,131.15,90
20080701|2008-05-29 10:00,29,131.13,132,129.57,129.77,51
20080701|2008-05-29 10:30,29,129.77,129.88,127.65,128.18,85
20080701|2008-05-29 11:00,29,128.18,128.77,127.85,128,18
20080701|2008-05-29 11:30,29,128.06,128.4,126.52,127.31,49
20080701|2008-05-29 12:00,29,127.27,127.9,126.11,127.88,47
20080701|2008-05-29 12:30,29,127.89,128,126.44,127.45,26
20080701|2008-05-29 13:00,29,127.45,127.82,126.38,126.7,44
20080701|2008-05-29 13:30,29,126.68,126.85,126.61,126.74,2
20080701|2008-05-29 14:00,29,126.71,126.89,126.51,126.89,3
20080701|2008-05-29 14:30,29,126.89,126.96,126.55,126.55,0
20080701|2008-05-29 15:00,29,126.54,126.54,126.35,126.53,0
20080701|2008-05-29 15:30,29,126.54,126.55,126.32,126.37,0
20080701|2008-05-29 16:00,29,126.45,126.5,126.45,126.5,0
20080701|2008-05-29 16:30,29,126.51,126.61,126.51,126.61,0
20080701|2008-05-29 19:00,30,126.36,126.36,126.36,126.36,0
20080701|2008-05-29 19:30,30,126.54,126.54,126.53,126.53,0
20080701|2008-05-29 20:00,30,126.57,126.59,126.53,126.56,0
20080701|2008-05-29 20:30,30,126.5,126.54,126.5,126.54,0
20080701|2008-05-29 21:00,30,126.5,126.54,126.42,126.42,0
20080701|2008-05-29 21:30,30,126.42,126.54,126.42,126.54,0
20080701|2008-05-29 22:00,30,126.5,126.54,126.5,126.54,0
20080701|2008-05-29 22:30,30,126.46,126.46,126.29,126.29,0
20080701|2008-05-29 23:00,30,126.2,126.2,126.02,126.05,0
20080701|2008-05-29 23:30,30,126.07,126.42,126.07,126.42,0
20080701|2008-05-30 00:00,30,126.29,126.48,126.29,126.48,0
20080701|2008-05-30 00:30,30,126.42,126.42,126.41,126.41,0
20080701|2008-05-30 01:00,30,126.36,126.36,126.05,126.05,0
20080701|2008-05-30 01:30,30,126,126.18,125.67,126.18,0
20080701|2008-05-30 02:00,30,126.28,126.32,125.19,125.21,2
20080701|2008-05-30 02:30,30,125.2,125.57,124.69,125.38,2
20080701|2008-05-30 03:00,30,125.44,125.61,125.13,125.52,0
20080701|2008-05-30 03:30,30,125.54,125.68,124.97,125.29,3
20080701|2008-05-30 04:00,30,125.3,125.86,125.07,125.56,2
20080701|2008-05-30 04:30,30,125.6,125.95,125.55,125.66,2
20080701|2008-05-30 05:00,30,125.65,125.82,125.54,125.82,0
20080701|2008-05-30 05:30,30,125.85,126.38,125.72,125.81,3
20080701|2008-05-30 06:00,30,125.82,127.02,125.82,126.76,6
20080701|2008-05-30 06:30,30,126.77,127.92,126.77,127.81,6
20080701|2008-05-30 07:00,30,127.86,128.29,127.56,127.59,6
20080701|2008-05-30 07:30,30,127.61,127.93,127.02,127.92,11
20080701|2008-05-30 08:00,30,127.86,128.15,127.34,127.52,12
20080701|2008-05-30 08:30,30,127.53,128.24,126.83,127.23,16
20080701|2008-05-30 09:00,30,127.22,127.27,125.08,125.34,37
20080701|2008-05-30 09:30,30,125.36,127.4,125.31,127.16,38
20080701|2008-05-30 10:00,30,127.12,127.85,126.75,126.89,27
20080701|2008-05-30 10:30,30,126.91,127.68,126.62,127.08,14
20080701|2008-05-30 11:00,30,127.1,127.38,126.7,126.82,2
20080701|2008-05-30 11:30,30,126.81,127.33,126.4,127.24,3
20080701|2008-05-30 12:00,30,127.22,127.82,127.12,127.78,6
20080701|2008-05-30 12:30,30,127.77,128.26,127.55,127.92,9
20080701|2008-05-30 13:00,30,127.83,128.04,126.97,127.35,40
20080701|2008-05-30 13:30,30,127.35,127.48,127.27,127.42,3
20080701|2008-05-30 14:00,30,127.42,127.62,127.41,127.58,0
20080701|2008-05-30 14:30,30,127.62,127.77,127.45,127.49,0
20080701|2008-05-30 15:00,30,127.55,127.85,127.51,127.85,0
20080701|2008-05-30 15:30,30,127.78,127.85,127.68,127.79,0
20080701|2008-05-30 16:00,30,127.8,127.8,127.35,127.35,0
20080701|2008-05-30 16:30,30,127.4,127.4,127.4,127.4,0
20080701|2008-06-02 19:00,3,127.6,127.6,127.6,127.6,0
20080701|2008-06-02 21:30,3,127.3,127.3,127.19,127.2,0
20080701|2008-06-02 22:00,3,127.24,127.24,127.22,127.22,0
20080701|2008-06-02 22:30,3,127.28,127.28,127.28,127.28,0
20080701|2008-06-02 23:00,3,127.26,127.28,127.26,127.28,0
20080701|2008-06-02 23:30,3,127.28,127.28,127.28,127.28,0
20080701|2008-06-03 00:00,3,127.24,127.24,127.2,127.24,0
20080701|2008-06-03 00:30,3,127.28,127.41,127.28,127.4,0
20080701|2008-06-03 01:00,3,127.43,127.65,127.43,127.63,0
20080701|2008-06-03 01:30,3,127.57,127.57,127.38,127.42,0
20080701|2008-06-03 02:00,3,127.4,127.64,127.4,127.64,0
20080701|2008-06-03 02:30,3,127.52,127.68,127.2,127.48,1
20080701|2008-06-03 03:00,3,127.43,127.6,127.19,127.6,2
20080701|2008-06-03 03:30,3,127.61,127.87,127.43,127.77,2
20080701|2008-06-03 04:00,3,127.77,127.77,127.31,127.36,1
20080701|2008-06-03 04:30,3,127.43,127.77,127.37,127.65,0
20080701|2008-06-03 05:00,3,127.59,127.78,127.33,127.33,1
20080701|2008-06-03 05:30,3,127.32,127.64,127.32,127.54,0
20080701|2008-06-03 06:00,3,127.55,127.75,127.15,127.16,1
20080701|2008-06-03 06:30,3,127.12,127.23,126.74,126.84,3
20080701|2008-06-03 07:00,3,126.85,126.98,126.49,126.94,9
20080701|2008-06-03 07:30,3,126.95,127.98,126.92,127.46,18
20080701|2008-06-03 08:00,3,127.47,127.61,125.72,126.26,65
20080701|2008-06-03 08:30,3,126.2,126.67,125.77,126.31,23
20080701|2008-06-03 09:00,3,126.32,126.8,125.85,126.47,18
20080701|2008-06-03 09:30,3,126.46,126.68,125.91,125.99,9
20080701|2008-06-03 10:00,3,125.96,126.26,125.3,125.92,25
20080701|2008-06-03 10:30,3,125.92,126.33,125.77,126.04,17
20080701|2008-06-03 11:00,3,125.97,126.09,125.55,125.96,2
20080701|2008-06-03 11:30,3,125.88,126.25,125.75,125.75,3
20080701|2008-06-03 12:00,3,125.75,125.84,124.78,125.26,23
20080701|2008-06-03 12:30,3,125.32,125.48,124.5,124.69,20
20080701|2008-06-03 13:00,3,124.7,125.22,124.22,124.35,26
20080701|2008-06-03 13:30,3,124.32,124.35,123.86,124.03,13
20080701|2008-06-03 14:00,3,124.03,124.55,124.02,124.51,0
20080701|2008-06-03 14:30,3,124.44,124.49,124.28,124.32,0
20080701|2008-06-03 15:00,3,124.32,124.4,124.29,124.29,0
20080701|2008-06-03 15:30,3,124.26,124.26,124.12,124.18,0
20080701|2008-06-03 16:00,3,124.18,124.36,124.14,124.36,0
20080701|2008-06-03 16:30,3,124.36,124.36,124.31,124.31,0
20080701|2008-06-03 19:30,4,124.06,124.06,124.03,124.03,0
20080701|2008-06-03 20:00,4,123.9,124.05,123.9,124.05,0
20080701|2008-06-03 20:30,4,124.01,124.02,124.01,124.02,0
20080701|2008-06-03 21:00,4,123.93,123.98,123.93,123.98,0
20080701|2008-06-03 21:30,4,123.9,124.1,123.9,124.1,0
20080701|2008-06-03 22:00,4,124.15,124.25,124.07,124.1,0
20080701|2008-06-03 22:30,4,124.16,124.25,124.16,124.2,0
20080701|2008-06-03 23:00,4,124.16,124.3,124.16,124.29,0
20080701|2008-06-03 23:30,4,124.34,124.36,124.33,124.36,0
20080701|2008-06-04 00:00,4,124.39,124.44,124.38,124.39,0
20080701|2008-06-04 00:30,4,124.39,124.39,124.39,124.39,0
20080701|2008-06-04 01:00,4,124.3,124.3,124,124.1,0
20080701|2008-06-04 01:30,4,124.14,124.33,124.11,124.13,0
20080701|2008-06-04 02:00,4,124.15,124.22,123.66,123.77,3
20080701|2008-06-04 02:30,4,123.76,123.79,123.22,123.66,1
20080701|2008-06-04 03:00,4,123.65,123.81,123.24,123.81,0
20080701|2008-06-04 03:30,4,123.82,123.87,123.27,123.37,0
20080701|2008-06-04 04:00,4,123.41,123.68,123.12,123.59,0
20080701|2008-06-04 04:30,4,123.44,123.72,123.34,123.66,0
20080701|2008-06-04 05:00,4,123.69,123.8,123.4,123.43,1
20080701|2008-06-04 05:30,4,123.41,123.47,123.18,123.42,1
20080701|2008-06-04 06:00,4,123.42,123.75,123.42,123.52,0
20080701|2008-06-04 06:30,4,123.51,124.3,123.45,124.14,2
20080701|2008-06-04 07:00,4,124.11,124.2,123.42,123.88,3
20080701|2008-06-04 07:30,4,123.88,124.71,123.65,124.37,9
20080701|2008-06-04 08:00,4,124.4,124.52,123.18,123.36,18
20080701|2008-06-04 08:30,4,123.35,124.13,123.3,124,7
20080701|2008-06-04 09:00,4,124.01,124.04,123.67,123.86,8
20080701|2008-06-04 09:30,4,123.91,125.13,122.47,122.51,68
20080701|2008-06-04 10:00,4,122.5,122.75,121.85,122.72,67
20080701|2008-06-04 10:30,4,122.7,123.32,122.39,123.32,21
20080701|2008-06-04 11:00,4,123.33,123.67,122.83,123.16,15
20080701|2008-06-04 11:30,4,123.12,123.2,122.58,123.14,8
20080701|2008-06-04 12:00,4,123.16,123.3,122.35,122.71,12
20080701|2008-06-04 12:30,4,122.75,122.79,122.26,122.7,12
20080701|2008-06-04 13:00,4,122.65,123.5,122.19,122.3,35
20080701|2008-06-04 13:30,4,122.29,122.46,122.05,122.18,5
20080701|2008-06-04 14:00,4,122.2,122.21,121.94,122.13,0
20080701|2008-06-04 14:30,4,122.13,122.27,121.95,122.08,0
20080701|2008-06-04 15:00,4,122.05,122.26,122.01,122.07,0
20080701|2008-06-04 15:30,4,122.18,122.26,122.1,122.26,0
20080701|2008-06-04 16:00,4,122.13,122.15,122.1,122.15,0
20080701|2008-06-04 19:00,5,122.15,122.15,122.11,122.11,0
20080701|2008-06-04 19:30,5,122.07,122.07,121.94,121.94,0
20080701|2008-06-04 20:00,5,121.83,121.94,121.62,121.94,0
20080701|2008-06-04 20:30,5,121.88,121.97,121.8,121.8,0
20080701|2008-06-04 21:00,5,121.96,121.97,121.96,121.97,0
20080701|2008-06-04 21:30,5,121.88,121.88,121.79,121.79,0
20080701|2008-06-04 22:00,5,121.8,121.81,121.78,121.78,0
20080701|2008-06-04 23:00,5,121.74,121.74,121.74,121.74,0
20080701|2008-06-05 00:00,5,121.76,121.76,121.76,121.76,0
20080701|2008-06-05 00:30,5,121.78,121.93,121.78,121.93,0
20080701|2008-06-05 01:00,5,121.99,122.12,121.95,122.05,0
20080701|2008-06-05 01:30,5,121.94,122.13,121.94,122.13,0
20080701|2008-06-05 02:00,5,122.16,122.24,122.05,122.18,0
20080701|2008-06-05 02:30,5,122.16,122.4,122.06,122.35,0
20080701|2008-06-05 03:00,5,122.41,123.22,122.24,123.21,2
20080701|2008-06-05 03:30,5,123.23,123.25,122.66,122.99,0
20080701|2008-06-05 04:00,5,122.9,123.04,122.72,122.75,0
20080701|2008-06-05 04:30,5,122.75,122.83,122.46,122.57,1
20080701|2008-06-05 05:00,5,122.59,122.61,122.31,122.4,0
20080701|2008-06-05 05:30,5,122.37,122.65,122.2,122.22,0
20080701|2008-06-05 06:00,5,122.23,122.4,122.09,122.24,0
20080701|2008-06-05 06:30,5,122.26,122.53,122.18,122.26,1
20080701|2008-06-05 07:00,5,122.25,122.54,121.96,121.99,0
20080701|2008-06-05 07:30,5,122,123.18,121.84,122.99,7
20080701|2008-06-05 08:00,5,122.96,124.04,122.55,123.7,20
20080701|2008-06-05 08:30,5,123.71,124.36,123.67,123.9,17
20080701|2008-06-05 09:00,5,123.9,123.96,123.16,123.45,5
20080701|2008-06-05 09:30,5,123.45,123.91,122.61,122.75,13
20080701|2008-06-05 10:00,5,122.75,123.72,122.75,123.4,11
20080701|2008-06-05 10:30,5,123.43,124.09,123.37,123.85,13
20080701|2008-06-05 11:00,5,123.88,124.52,123.67,124.22,14
20080701|2008-06-05 11:30,5,124.27,124.41,123.75,124.29,6
20080701|2008-06-05 12:00,5,124.29,124.93,123.99,124.85,16
20080701|2008-06-05 12:30,5,124.83,125.92,124.67,125.72,28
20080701|2008-06-05 13:00,5,125.73,127.95,125.72,127.85,79
20080701|2008-06-05 13:30,5,127.88,128.24,127.55,127.75,14
20080701|2008-06-05 14:00,5,127.74,127.93,127.64,127.69,0
20080701|2008-06-05 14:30,5,127.68,128.16,127.63,128.15,0
20080701|2008-06-05 15:00,5,128.15,128.33,128.15,128.23,1
20080701|2008-06-05 15:30,5,128.15,128.2,128,128.2,0
20080701|2008-06-05 16:00,5,128.15,128.22,128.15,128.19,0
20080701|2008-06-05 19:00,6,128.11,128.13,128.11,128.13,0
20080701|2008-06-05 19:30,6,128.12,128.18,128.12,128.16,0
20080701|2008-06-05 20:00,6,128.15,128.2,128.13,128.13,0
20080701|2008-06-05 20:30,6,128.13,128.13,128.12,128.12,0
20080701|2008-06-05 21:00,6,128.1,128.1,128.1,128.1,0
20080701|2008-06-05 21:30,6,128.1,128.13,128.1,128.13,0
20080701|2008-06-05 22:00,6,128.33,128.38,128.32,128.32,0
20080701|2008-06-05 22:30,6,128.21,128.21,128.16,128.17,0
20080701|2008-06-05 23:00,6,128.18,128.27,128.18,128.27,0
20080701|2008-06-05 23:30,6,128.27,128.28,128.27,128.28,0
20080701|2008-06-06 00:00,6,128.43,128.58,128.42,128.49,0
20080701|2008-06-06 00:30,6,128.45,128.75,128.45,128.7,0
20080701|2008-06-06 01:00,6,128.75,128.8,128.41,128.59,0
20080701|2008-06-06 01:30,6,128.51,128.51,128.16,128.3,0
20080701|2008-06-06 02:00,6,128.38,128.54,127.85,128.01,2
20080701|2008-06-06 02:30,6,128.02,128.07,127.8,128.06,0
20080701|2008-06-06 03:00,6,128.03,128.83,128.03,128.68,1
20080701|2008-06-06 03:30,6,128.7,129.78,128.64,129.4,10
20080701|2008-06-06 04:00,6,129.45,130.31,129.27,130.08,4
20080701|2008-06-06 04:30,6,130.04,130.56,129.8,129.98,6
20080701|2008-06-06 05:00,6,129.99,130.25,129.83,129.83,0
20080701|2008-06-06 05:30,6,129.83,129.97,129.57,129.6,1
20080701|2008-06-06 06:00,6,129.67,129.82,129.55,129.76,0
20080701|2008-06-06 06:30,6,129.75,130.03,129.7,129.94,0
20080701|2008-06-06 07:00,6,129.94,131.38,129.94,131.05,15
20080701|2008-06-06 07:30,6,131.02,131.51,130.35,130.69,23
20080701|2008-06-06 08:00,6,130.67,134.5,130.58,134.07,109
20080701|2008-06-06 08:30,6,134.05,134.67,133.74,134.03,38
20080701|2008-06-06 09:00,6,134.04,134.07,132.61,133.29,42
20080701|2008-06-06 09:30,6,133.33,134.25,133.12,134.18,15
20080701|2008-06-06 10:00,6,134.23,134.73,133.93,134.57,19
20080701|2008-06-06 10:30,6,134.57,134.59,134.03,134.15,2
20080701|2008-06-06 11:00,6,134.27,134.43,133.8,134.25,9
20080701|2008-06-06 11:30,6,134.23,134.54,134.07,134.47,3
20080701|2008-06-06 12:00,6,134.49,137.69,134.47,136.72,102
20080701|2008-06-06 12:30,6,136.72,137.26,136.24,136.61,22
20080701|2008-06-06 13:00,6,136.56,139,136.51,138.44,78
20080701|2008-06-06 13:30,6,138.43,139.12,138.25,138.82,14
20080701|2008-06-06 14:00,6,138.74,139.04,138.68,138.8,0
20080701|2008-06-06 14:30,6,138.81,138.81,137.54,138.39,1
20080701|2008-06-06 15:00,6,138.28,138.28,137.85,137.85,0
20080701|2008-06-06 15:30,6,137.8,137.85,137.51,137.6,0
20080701|2008-06-06 16:00,6,137.62,138.2,137.62,138.2,1
20080701|2008-06-08 17:00,9,138,138,138,138,0
20080701|2008-06-08 17:30,9,137.8,137.95,137.8,137.87,0
20080701|2008-06-08 18:30,9,137.77,137.86,137.77,137.78,0
20080701|2008-06-08 19:00,9,137.75,137.75,137.5,137.59,0
20080701|2008-06-08 19:30,9,137.71,137.75,137.71,137.75,0
20080701|2008-06-08 20:00,9,137.53,137.77,137.5,137.55,0
20080701|2008-06-08 20:30,9,137.52,137.52,137.3,137.39,0
20080701|2008-06-08 21:00,9,137.38,137.45,137.34,137.42,0
20080701|2008-06-08 21:30,9,137.42,137.75,137.42,137.63,0
20080701|2008-06-08 22:00,9,137.66,137.73,137.66,137.73,0
20080701|2008-06-08 22:30,9,137.7,137.75,137.7,137.73,0
20080701|2008-06-08 23:00,9,137.59,137.7,137.59,137.7,0
20080701|2008-06-08 23:30,9,137.64,137.75,137.64,137.73,0
20080701|2008-06-09 00:30,9,137.59,137.6,137.52,137.6,0
20080701|2008-06-09 01:00,9,137.63,137.79,137.63,137.76,0
20080701|2008-06-09 01:30,9,137.79,137.84,137.54,137.55,0
20080701|2008-06-09 02:00,9,137.55,137.88,137.33,137.84,0
20080701|2008-06-09 02:30,9,137.89,138.28,137.89,138.13,0
20080701|2008-06-09 03:00,9,138.16,138.26,137.22,137.26,1
20080701|2008-06-09 03:30,9,137.26,137.41,135.27,136.1,15
20080701|2008-06-09 04:00,9,136.1,137.24,136.04,136.64,8
20080701|2008-06-09 04:30,9,136.65,137.24,136.6,137.2,0
20080701|2008-06-09 05:00,9,137.24,138,136.99,137.03,1
20080701|2008-06-09 05:30,9,137.05,137.23,136.28,136.79,2
20080701|2008-06-09 06:00,9,136.84,137.07,136.42,136.77,1
20080701|2008-06-09 06:30,9,136.73,137.61,136.73,137.18,0
20080701|2008-06-09 07:00,9,137.18,137.57,136.43,136.75,3
20080701|2008-06-09 07:30,9,136.7,137.26,135.8,136.79,11
20080701|2008-06-09 08:00,9,136.8,137.26,135.45,135.82,33
20080701|2008-06-09 08:30,9,135.83,136.53,135.17,135.77,27
20080701|2008-06-09 09:00,9,135.78,136.3,135.21,136.3,18
20080701|2008-06-09 09:30,9,136.3,137.73,135.99,136.85,32
20080701|2008-06-09 10:00,9,136.85,137.05,135.54,136.04,22
20080701|2008-06-09 10:30,9,136.06,137.24,135.84,136.64,8
20080701|2008-06-09 11:00,9,136.67,136.99,135.93,136.54,2
20080701|2008-06-09 11:30,9,136.48,136.78,135.75,135.95,3
20080701|2008-06-09 12:00,9,136.03,136.31,135.36,136.09,4
20080701|2008-06-09 12:30,9,136.02,136.19,135.23,135.51,8
20080701|2008-06-09 13:00,9,135.61,135.96,133,134.4,67
20080701|2008-06-09 13:30,9,134.4,134.57,133.97,134.51,3
20080701|2008-06-09 14:00,9,134.52,134.53,134.22,134.47,0
20080701|2008-06-09 14:30,9,134.49,134.74,134.41,134.74,0
20080701|2008-06-09 15:00,9,134.7,134.7,134.6,134.66,0
20080701|2008-06-09 15:30,9,134.65,134.79,134.65,134.79,0
20080701|2008-06-09 16:00,9,134.94,135.22,134.94,135,0
20080701|2008-06-09 16:30,9,135,135,135,135,0
20080701|2008-06-09 19:00,10,134.95,135.09,134.95,134.97,0
20080701|2008-06-09 19:30,10,134.86,134.86,134.86,134.86,0
20080701|2008-06-09 20:00,10,134.92,134.97,134.92,134.97,0
20080701|2008-06-09 20:30,10,134.94,134.97,134.9,134.95,0
20080701|2008-06-09 21:30,10,134.96,134.96,134.96,134.96,0
20080701|2008-06-09 22:00,10,134.99,134.99,134.99,134.99,0
20080701|2008-06-09 22:30,10,134.98,134.98,134.98,134.98,0
20080701|2008-06-09 23:00,10,134.98,135.03,134.97,134.99,0
20080701|2008-06-09 23:30,10,135.12,135.12,135.12,135.12,0
20080701|2008-06-10 00:00,10,135.14,135.14,135.05,135.05,0
20080701|2008-06-10 00:30,10,135.05,135.05,135.02,135.02,0
20080701|2008-06-10 01:00,10,134.99,135.03,134.98,134.98,0
20080701|2008-06-10 01:30,10,134.92,134.95,134.59,134.6,0
20080701|2008-06-10 02:00,10,134.59,134.69,134.07,134.32,0
20080701|2008-06-10 02:30,10,134.24,134.24,133.42,133.59,0
20080701|2008-06-10 03:00,10,133.6,134.15,133.42,133.84,0
20080701|2008-06-10 03:30,10,133.88,134.05,133.64,133.69,0
20080701|2008-06-10 04:00,10,133.61,134.8,133.49,134.65,1
20080701|2008-06-10 04:30,10,134.7,134.7,133.92,134.37,0
20080701|2008-06-10 05:00,10,134.36,134.9,134.22,134.8,1
20080701|2008-06-10 05:30,10,134.81,135.6,134.55,134.66,3
20080701|2008-06-10 06:00,10,134.57,135.99,134.55,135.77,3
20080701|2008-06-10 06:30,10,135.75,136.5,135.52,136.44,10
20080701|2008-06-10 07:00,10,136.41,137.98,136.09,137.21,22
20080701|2008-06-10 07:30,10,137.24,137.84,136.86,137.05,10
20080701|2008-06-10 08:00,10,137.06,137.49,135.59,135.73,44
20080701|2008-06-10 08:30,10,135.74,136.69,135.69,136.31,7
20080701|2008-06-10 09:00,10,136.42,137.35,136.31,136.65,11
20080701|2008-06-10 09:30,10,136.7,137.13,135.53,135.66,18
20080701|2008-06-10 10:00,10,135.62,136.21,134.77,135.56,36
20080701|2008-06-10 10:30,10,135.58,135.89,133.06,133.64,49
20080701|2008-06-10 11:00,10,133.67,134.45,132.72,134.04,41
20080701|2008-06-10 11:30,10,134,134.44,133.57,133.93,10
20080701|2008-06-10 12:00,10,133.9,133.93,131.29,131.5,44
20080701|2008-06-10 12:30,10,131.57,132.4,130.78,131.4,35
20080701|2008-06-10 13:00,10,131.4,132,131.02,131.34,25
20080701|2008-06-10 13:30,10,131.34,131.81,131.28,131.76,1
20080701|2008-06-10 14:00,10,131.65,131.76,131.52,131.63,0
20080701|2008-06-10 14:30,10,131.67,131.9,131.61,131.67,0
20080701|2008-06-10 15:00,10,131.72,131.75,131.5,131.51,0
20080701|2008-06-10 15:30,10,131.5,131.55,131.44,131.5,0
20080701|2008-06-10 16:00,10,131.55,131.72,131.55,131.72,0
20080701|2008-06-10 19:00,11,131.55,131.55,131.39,131.44,0
20080701|2008-06-10 19:30,11,131.43,131.43,131.41,131.41,0
20080701|2008-06-10 20:00,11,131.43,131.83,131.43,131.83,0
20080701|2008-06-10 20:30,11,131.84,131.88,131.84,131.86,0
20080701|2008-06-10 21:00,11,131.82,131.92,131.82,131.92,0
20080701|2008-06-10 21:30,11,131.9,131.9,131.9,131.9,0
20080701|2008-06-10 22:00,11,132,132,132,132,0
20080701|2008-06-10 22:30,11,131.98,131.99,131.95,131.95,0
20080701|2008-06-10 23:00,11,131.96,132.02,131.96,132.02,0
20080701|2008-06-10 23:30,11,132.11,132.11,132.11,132.11,0
20080701|2008-06-11 00:00,11,132.1,132.1,131.96,132.08,0
20080701|2008-06-11 00:30,11,132.13,132.33,132.13,132.33,0
20080701|2008-06-11 01:00,11,132.29,132.56,132.29,132.45,0
20080701|2008-06-11 01:30,11,132.45,132.6,131.97,132.51,0
20080701|2008-06-11 02:00,11,132.54,132.64,132.35,132.56,0
20080701|2008-06-11 02:30,11,132.63,132.95,132.43,132.7,0
20080701|2008-06-11 03:00,11,132.66,132.84,132.53,132.75,0
20080701|2008-06-11 03:30,11,132.77,133.22,132.77,133,1
20080701|2008-06-11 04:00,11,133.1,133.35,132.9,133.24,0
20080701|2008-06-11 04:30,11,133.27,134.57,133.23,133.83,5
20080701|2008-06-11 05:00,11,133.79,133.88,133.25,133.55,0
20080701|2008-06-11 05:30,11,133.45,133.45,132.8,132.95,1
20080701|2008-06-11 06:00,11,132.95,133.68,132.95,133.34,1
20080701|2008-06-11 06:30,11,133.4,133.57,132.97,133.57,0
20080701|2008-06-11 07:00,11,133.54,134.31,133.41,133.78,4
20080701|2008-06-11 07:30,11,133.79,133.94,133.32,133.89,0
20080701|2008-06-11 08:00,11,133.9,134.18,133.19,134.05,7
20080701|2008-06-11 08:30,11,133.98,135.06,133.95,134.7,16
20080701|2008-06-11 09:00,11,134.86,135.3,134.3,134.65,17
20080701|2008-06-11 09:30,11,134.68,136.78,133.71,134.28,77
20080701|2008-06-11 10:00,11,134.3,135.2,133.36,135.16,29
20080701|2008-06-11 10:30,11,135.12,136.5,135.1,135.98,35
20080701|2008-06-11 11:00,11,135.97,136.28,135.2,136.09,8
20080701|2008-06-11 11:30,11,136.16,137.83,135.9,136.87,42
20080701|2008-06-11 12:00,11,136.91,137.42,136.68,137.15,10
20080701|2008-06-11 12:30,11,137.22,138.3,137.04,137.35,20
20080701|2008-06-11 13:00,11,137.37,137.55,135.92,136.53,37
20080701|2008-06-11 13:30,11,136.52,136.73,136.36,136.55,2
20080701|2008-06-11 14:00,11,136.51,136.68,136.38,136.66,0
20080701|2008-06-11 14:30,11,136.66,136.73,136.61,136.63,0
20080701|2008-06-11 15:00,11,136.63,136.79,136.62,136.73,0
20080701|2008-06-11 15:30,11,136.83,136.86,136.7,136.76,0
20080701|2008-06-11 16:00,11,136.55,136.55,136.35,136.35,0
20080701|2008-06-11 16:30,11,136.35,136.35,136.35,136.35,0
20080701|2008-06-11 19:00,12,136.4,136.4,136.4,136.4,0
20080701|2008-06-11 20:30,12,136.53,136.96,136.52,136.73,0
20080701|2008-06-11 21:00,12,136.46,136.62,135.48,135.56,0
20080701|2008-06-11 21:30,12,135.3,135.35,135.15,135.27,0
20080701|2008-06-11 22:00,12,135.34,135.35,135.34,135.35,0
20080701|2008-06-11 22:30,12,135.45,135.56,135.45,135.48,0
20080701|2008-06-11 23:30,12,135.35,135.45,135.35,135.45,0
20080701|2008-06-12 00:00,12,135.35,135.46,135.35,135.35,0
20080701|2008-06-12 00:30,12,135.38,135.39,135.38,135.39,0
20080701|2008-06-12 01:00,12,135.28,135.36,135.27,135.36,0
20080701|2008-06-12 01:30,12,135.3,135.3,134.85,134.85,0
20080701|2008-06-12 02:00,12,134.93,134.98,134.64,134.86,4
20080701|2008-06-12 02:30,12,134.83,135.71,134.83,135.3,2
20080701|2008-06-12 03:00,12,135.35,135.62,135.34,135.62,0
20080701|2008-06-12 03:30,12,135.57,136.19,135.49,135.89,4
20080701|2008-06-12 04:00,12,135.88,135.93,135.04,135.6,2
20080701|2008-06-12 04:30,12,135.58,135.65,134.45,134.5,5
20080701|2008-06-12 05:00,12,134.57,134.96,134.32,134.52,3
20080701|2008-06-12 05:30,12,134.5,134.66,133.71,133.86,9
20080701|2008-06-12 06:00,12,133.84,133.96,132.65,132.89,12
20080701|2008-06-12 06:30,12,132.9,133.89,132.6,133.59,8
20080701|2008-06-12 07:00,12,133.57,134.36,133.52,134.25,3
20080701|2008-06-12 07:30,12,134.27,134.28,133.14,133.86,9
20080701|2008-06-12 08:00,12,133.84,133.84,132.43,132.95,22
20080701|2008-06-12 08:30,12,132.94,133.91,132.51,133.84,29
20080701|2008-06-12 09:00,12,133.84,134.25,133.22,134.05,11
20080701|2008-06-12 09:30,12,134.07,134.11,132.63,132.76,18
20080701|2008-06-12 10:00,12,132.8,132.8,131.54,132.3,53
20080701|2008-06-12 10:30,12,132.34,132.95,132.16,132.69,8
20080701|2008-06-12 11:00,12,132.68,133.71,132.36,133.1,11
20080701|2008-06-12 11:30,12,133.17,135.25,133.05,134.8,30
20080701|2008-06-12 12:00,12,134.8,136.3,134.45,135.12,47
20080701|2008-06-12 12:30,12,135.11,136.22,134.84,135.77,13
20080701|2008-06-12 13:00,12,135.75,137.44,135.05,136.87,63
20080701|2008-06-12 13:30,12,136.88,137.19,136.75,136.96,2
20080701|2008-06-12 14:00,12,136.97,137.14,136.62,136.69,0
20080701|2008-06-12 14:30,12,136.71,136.92,136.65,136.83,0
20080701|2008-06-12 15:00,12,136.85,136.88,136.77,136.77,0
20080701|2008-06-12 15:30,12,136.7,136.75,136.69,136.72,0
20080701|2008-06-12 16:00,12,136.9,136.9,136.84,136.84,0
20080701|2008-06-12 19:00,13,136.75,136.75,136.57,136.57,0
20080701|2008-06-12 19:30,13,136.5,136.5,136.5,136.5,0
20080701|2008-06-12 20:00,13,136.44,136.44,136.44,136.44,0
20080701|2008-06-12 20:30,13,136.59,136.66,136.59,136.66,0
20080701|2008-06-12 21:00,13,136.65,136.65,136.64,136.64,0
20080701|2008-06-12 21:30,13,136.63,136.63,136.63,136.63,0
20080701|2008-06-12 23:30,13,136.71,136.71,136.71,136.71,0
20080701|2008-06-13 00:00,13,136.7,136.77,136.69,136.77,0
20080701|2008-06-13 00:30,13,136.71,136.78,136.6,136.78,0
20080701|2008-06-13 01:00,13,136.86,136.87,136.72,136.72,0
20080701|2008-06-13 01:30,13,136.6,136.65,136.58,136.6,0
20080701|2008-06-13 02:00,13,136.45,136.51,136.19,136.37,0
20080701|2008-06-13 02:30,13,136.27,136.73,136.22,136.39,1
20080701|2008-06-13 03:00,13,136.3,136.58,136.13,136.23,0
20080701|2008-06-13 03:30,13,136.25,137.07,136.21,136.42,0
20080701|2008-06-13 04:00,13,136.41,136.64,135.9,135.96,0
20080701|2008-06-13 04:30,13,135.98,136.07,135.41,135.98,2
20080701|2008-06-13 05:00,13,136.05,136.1,135.2,135.33,1
20080701|2008-06-13 05:30,13,135.4,135.47,135.05,135.19,1
20080701|2008-06-13 06:00,13,135.14,135.3,134.77,135.11,3
20080701|2008-06-13 06:30,13,135.08,135.8,135.07,135.41,4
20080701|2008-06-13 07:00,13,135.41,136.41,135.37,136.12,2
20080701|2008-06-13 07:30,13,136.04,136.65,135.33,135.67,5
20080701|2008-06-13 08:00,13,135.65,136.18,133.8,134.06,30
20080701|2008-06-13 08:30,13,134.09,134.48,133.46,133.94,29
20080701|2008-06-13 09:00,13,133.9,134.62,133.65,134.42,9
20080701|2008-06-13 09:30,13,134.36,135.5,134.28,134.64,11
20080701|2008-06-13 10:00,13,134.63,135.19,134.1,134.97,9
20080701|2008-06-13 10:30,13,134.97,135.25,134.3,134.92,5
20080701|2008-06-13 11:00,13,134.92,135.72,134.77,135.23,10
20080701|2008-06-13 11:30,13,135.24,135.26,134.28,135.24,6
20080701|2008-06-13 12:00,13,135.19,135.2,134.26,134.49,4
20080701|2008-06-13 12:30,13,134.58,135.15,134.39,135.12,3
20080701|2008-06-13 13:00,13,135.03,135.48,134.61,134.93,23
20080701|2008-06-13 13:30,13,134.92,134.94,134.73,134.89,2
20080701|2008-06-13 14:00,13,134.91,134.94,134.82,134.85,0
20080701|2008-06-13 14:30,13,134.87,134.88,134.68,134.69,0
20080701|2008-06-13 15:00,13,134.73,134.8,134.62,134.7,0
20080701|2008-06-13 15:30,13,134.72,134.72,134.62,134.62,0
20080701|2008-06-13 16:00,13,134.41,134.41,134.36,134.41,0
20080701|2008-06-15 17:00,16,134.49,134.8,134.41,134.8,0
20080701|2008-06-15 17:30,16,134.64,134.64,134.64,134.64,0
20080701|2008-06-15 18:00,16,134.33,134.33,134.3,134.3,0
20080701|2008-06-15 18:30,16,134.3,134.41,134.3,134.37,0
20080701|2008-06-15 19:00,16,134.37,134.37,134.3,134.31,0
20080701|2008-06-15 19:30,16,134.45,134.45,134.31,134.31,0
20080701|2008-06-15 20:00,16,134.31,134.37,134.15,134.15,0
20080701|2008-06-15 20:30,16,134.19,134.19,134.04,134.05,0
20080701|2008-06-15 21:00,16,134.12,134.12,133.98,134.02,0
20080701|2008-06-15 21:30,16,133.99,134.02,133.94,134.02,0
20080701|2008-06-15 22:00,16,134.03,134.03,133.92,133.92,0
20080701|2008-06-15 22:30,16,133.86,133.94,133.86,133.94,0
20080701|2008-06-15 23:00,16,133.94,134.03,133.91,134,0
20080701|2008-06-15 23:30,16,133.83,133.83,133.48,133.48,0
20080701|2008-06-16 00:00,16,133.75,133.75,133.59,133.65,0
20080701|2008-06-16 00:30,16,133.67,133.92,133.67,133.85,0
20080701|2008-06-16 01:00,16,133.91,134.07,133.78,133.79,0
20080701|2008-06-16 01:30,16,133.83,134.1,133.81,134,0
20080701|2008-06-16 02:00,16,134.02,134.2,133.91,133.91,0
20080701|2008-06-16 02:30,16,133.93,134.17,133.88,134.1,0
20080701|2008-06-16 03:00,16,134.08,134.16,133.85,134.02,0
20080701|2008-06-16 03:30,16,134.06,134.55,133.99,134.47,5
20080701|2008-06-16 04:00,16,134.5,135.13,134.5,134.72,5
20080701|2008-06-16 04:30,16,134.84,134.99,134.81,134.9,0
20080701|2008-06-16 05:00,16,134.89,135.8,134.86,135.41,1
20080701|2008-06-16 05:30,16,135.36,135.55,135.23,135.44,0
20080701|2008-06-16 06:00,16,135.39,135.51,135.08,135.13,2
20080701|2008-06-16 06:30,16,135.15,135.17,134.96,135.04,0
20080701|2008-06-16 07:00,16,135.07,136.16,135.07,135.71,0
20080701|2008-06-16 07:30,16,135.74,139.93,135.67,138.35,36
20080701|2008-06-16 08:00,16,138.35,139.3,138.06,138.59,32
20080701|2008-06-16 08:30,16,138.6,138.8,137.7,138.05,16
20080701|2008-06-16 09:00,16,138.03,138.2,137.61,138,3
20080701|2008-06-16 09:30,16,138,138.28,136.43,136.51,18
20080701|2008-06-16 10:00,16,136.61,137.21,136.37,137.1,5
20080701|2008-06-16 10:30,16,137.07,137.44,136.53,136.88,2
20080701|2008-06-16 11:00,16,136.91,137.49,136.79,137.08,4
20080701|2008-06-16 11:30,16,137.1,137.15,136.4,136.82,3
20080701|2008-06-16 12:00,16,136.84,136.9,134.83,134.85,28
20080701|2008-06-16 12:30,16,134.86,135.01,132.85,133.76,61
20080701|2008-06-16 13:00,16,133.71,134.89,133.56,134.51,31
20080701|2008-06-16 13:30,16,134.5,134.54,133.78,133.93,3
20080701|2008-06-16 14:00,16,133.93,133.98,133.6,133.6,0
20080701|2008-06-16 14:30,16,133.62,133.94,133.6,133.94,0
20080701|2008-06-16 15:00,16,133.97,133.99,133.9,133.96,0
20080701|2008-06-16 15:30,16,133.94,133.94,133.77,133.77,0
20080701|2008-06-16 16:00,16,133.75,133.75,133.54,133.54,0
20080701|2008-06-16 16:30,16,133.84,133.9,133.84,133.9,0
20080701|2008-06-16 19:00,17,133.9,134.16,133.9,134.16,0
20080701|2008-06-16 19:30,17,133.92,133.92,133.84,133.84,0
20080701|2008-06-16 20:00,17,134.09,134.09,134.09,134.09,0
20080701|2008-06-16 20:30,17,134.37,134.47,134.37,134.47,0
20080701|2008-06-16 21:00,17,134.51,134.52,134.5,134.5,0
20080701|2008-06-16 21:30,17,134.5,134.51,134.5,134.51,0
20080701|2008-06-16 22:00,17,134.45,134.45,134.45,134.45,0
20080701|2008-06-16 23:00,17,134.42,134.42,134.42,134.42,0
20080701|2008-06-16 23:30,17,134.36,134.36,134.36,134.36,0
20080701|2008-06-17 00:00,17,134.36,134.5,134.36,134.5,0
20080701|2008-06-17 00:30,17,134.45,134.45,134.38,134.38,0
20080701|2008-06-17 01:00,17,134.09,134.12,134.04,134.09,0
20080701|2008-06-17 01:30,17,134.1,134.62,134.1,134.52,0
20080701|2008-06-17 02:00,17,134.46,134.62,134.24,134.62,0
20080701|2008-06-17 02:30,17,134.65,135.16,134.65,135,0
20080701|2008-06-17 03:00,17,135,135.06,134.38,134.76,0
20080701|2008-06-17 03:30,17,134.7,134.7,133.54,133.59,2
20080701|2008-06-17 04:00,17,133.6,133.89,133.07,133.72,4
20080701|2008-06-17 04:30,17,133.73,133.73,133.2,133.21,1
20080701|2008-06-17 05:00,17,133.08,133.08,132.5,132.83,2
20080701|2008-06-17 05:30,17,132.83,133.1,132.62,133.02,0
20080701|2008-06-17 06:00,17,133,133.47,132.84,132.96,0
20080701|2008-06-17 06:30,17,132.96,133.5,132.84,133.31,0
20080701|2008-06-17 07:00,17,133.32,133.34,131.98,132.55,7
20080701|2008-06-17 07:30,17,132.39,133.32,132.3,132.86,10
20080701|2008-06-17 08:00,17,132.88,133.71,132.82,133.14,9
20080701|2008-06-17 08:30,17,133.16,134.85,133.04,134.08,33
20080701|2008-06-17 09:00,17,134.08,134.13,133.04,133.83,9
20080701|2008-06-17 09:30,17,133.86,134.75,133.55,134.18,7
20080701|2008-06-17 10:00,17,134.18,135.22,133.97,134.44,13
20080701|2008-06-17 10:30,17,134.47,134.6,133.62,134.03,6
20080701|2008-06-17 11:00,17,134.06,134.33,133.7,133.95,3
20080701|2008-06-17 11:30,17,133.95,134.38,133.2,133.5,8
20080701|2008-06-17 12:00,17,133.58,133.86,133.2,133.39,4
20080701|2008-06-17 12:30,17,133.44,134.06,133.28,133.33,4
20080701|2008-06-17 13:00,17,133.38,134.2,132.96,133.96,30
20080701|2008-06-17 13:30,17,133.97,133.99,133.54,133.8,2
20080701|2008-06-17 14:00,17,133.8,133.9,133.73,133.82,0
20080701|2008-06-17 14:30,17,133.82,133.84,133.65,133.67,0
20080701|2008-06-17 15:00,17,133.61,133.86,133.51,133.86,0
20080701|2008-06-17 15:30,17,133.78,133.78,133.54,133.55,0
20080701|2008-06-17 16:00,17,133.56,133.61,133.56,133.61,0
20080701|2008-06-17 20:00,18,133.35,133.35,133.35,133.35,0
20080701|2008-06-17 20:30,18,133.38,133.4,133.35,133.35,0
20080701|2008-06-17 21:00,18,133.35,133.42,133.25,133.35,0
20080701|2008-06-17 21:30,18,133.4,133.4,133.4,133.4,0
20080701|2008-06-17 22:00,18,133.4,133.4,133.4,133.4,0
20080701|2008-06-17 23:00,18,133.4,133.4,133.28,133.28,0
20080701|2008-06-17 23:30,18,133.42,133.42,133.34,133.34,0
20080701|2008-06-18 00:00,18,133.34,133.39,133.34,133.38,0
20080701|2008-06-18 00:30,18,133.43,133.43,133.4,133.4,0
20080701|2008-06-18 01:00,18,133.42,133.42,133.42,133.42,0
20080701|2008-06-18 01:30,18,133.43,133.77,133.43,133.69,0
20080701|2008-06-18 02:00,18,133.49,133.96,133.48,133.9,0
20080701|2008-06-18 02:30,18,133.92,134.17,133.92,134.01,0
20080701|2008-06-18 03:00,18,133.99,134.29,133.81,134.14,0
20080701|2008-06-18 03:30,18,134.11,134.2,133.52,133.8,0
20080701|2008-06-18 04:00,18,133.79,133.92,133.51,133.68,0
20080701|2008-06-18 04:30,18,133.62,134.09,133.56,133.88,0
20080701|2008-06-18 05:00,18,133.92,134.63,133.79,134.49,1
20080701|2008-06-18 05:30,18,134.48,134.82,134.39,134.78,0
20080701|2008-06-18 06:00,18,134.79,134.82,134.13,134.46,0
20080701|2008-06-18 06:30,18,134.43,134.58,134.31,134.5,0
20080701|2008-06-18 07:00,18,134.54,135.26,134.36,135.11,4
20080701|2008-06-18 07:30,18,135.11,135.11,134.7,134.72,1
20080701|2008-06-18 08:00,18,134.72,135.09,133.68,133.88,4
20080701|2008-06-18 08:30,18,133.85,134.42,133.85,134.19,0
20080701|2008-06-18 09:00,18,134.13,134.37,133.87,134.29,1
20080701|2008-06-18 09:30,18,134.3,135,132.72,133.84,37
20080701|2008-06-18 10:00,18,133.83,133.83,132.06,132.46,17
20080701|2008-06-18 10:30,18,132.38,132.86,131.75,132.72,11
20080701|2008-06-18 11:00,18,132.72,132.72,132.15,132.54,0
20080701|2008-06-18 11:30,18,132.55,133.6,132.31,133.28,6
20080701|2008-06-18 12:00,18,133.19,134.66,133.19,134.55,15
20080701|2008-06-18 12:30,18,134.55,135.95,134.54,135.52,20
20080701|2008-06-18 13:00,18,135.51,136.87,135.4,136.58,30
20080701|2008-06-18 13:30,18,136.58,136.6,136.22,136.22,1
20080701|2008-06-18 14:00,18,136.31,136.58,136.31,136.43,1
20080701|2008-06-18 14:30,18,136.41,136.42,136.24,136.41,0
20080701|2008-06-18 15:00,18,136.41,136.41,136.26,136.26,0
20080701|2008-06-18 15:30,18,136.25,136.32,136.11,136.3,0
20080701|2008-06-18 16:00,18,136.23,136.23,136.05,136.05,0
20080701|2008-06-18 16:30,18,136.05,136.19,136,136,0
20080701|2008-06-18 19:30,19,136.23,136.3,136.21,136.3,0
20080701|2008-06-18 20:00,19,136.22,136.22,136.22,136.22,0
20080701|2008-06-18 20:30,19,136.22,136.32,136.15,136.17,0
20080701|2008-06-18 21:00,19,136.11,136.11,136.11,136.11,0
20080701|2008-06-18 21:30,19,136.19,136.19,136.13,136.13,0
20080701|2008-06-19 00:30,19,135.98,135.98,135.96,135.97,0
20080701|2008-06-19 01:00,19,135.97,136,135.96,136,0
20080701|2008-06-19 01:30,19,136.05,136.22,136,136.16,0
20080701|2008-06-19 02:00,19,136.17,136.34,135.98,136.34,0
20080701|2008-06-19 02:30,19,136.37,136.67,136.3,136.3,0
20080701|2008-06-19 03:00,19,136.62,137,136.62,136.72,0
20080701|2008-06-19 03:30,19,136.68,137.02,136.07,136.99,0
20080701|2008-06-19 04:00,19,136.74,137.11,136.62,136.62,0
20080701|2008-06-19 04:30,19,136.6,136.87,136.09,136.38,0
20080701|2008-06-19 05:00,19,136.33,136.49,136.23,136.23,0
20080701|2008-06-19 05:30,19,136.18,136.19,135.54,135.8,0
20080701|2008-06-19 06:00,19,135.66,135.92,135.46,135.84,0
20080701|2008-06-19 06:30,19,135.92,136.05,135.58,135.79,0
20080701|2008-06-19 07:00,19,135.72,136.45,135.59,136.43,0
20080701|2008-06-19 07:30,19,136.42,137.07,136.26,136.86,0
20080701|2008-06-19 08:00,19,136.91,137.84,136.38,136.46,2
20080701|2008-06-19 08:30,19,136.42,136.42,133.54,134.17,25
20080701|2008-06-19 09:00,19,134.19,135.39,133.34,134.98,2
20080701|2008-06-19 09:30,19,134.98,135.12,134.3,134.94,0
20080701|2008-06-19 10:00,19,134.99,134.99,133.77,133.84,2
20080701|2008-06-19 10:30,19,133.8,134.11,133,133.63,3
20080701|2008-06-19 11:00,19,133.51,133.52,132.1,132.33,6
20080701|2008-06-19 11:30,19,132.37,133.6,132.37,133.11,2
20080701|2008-06-19 12:00,19,133.06,133.4,132.53,132.53,0
20080701|2008-06-19 12:30,19,132.57,134.43,132.34,133.83,5
20080701|2008-06-19 13:00,19,133.83,134.15,131.65,131.94,1
20080701|2008-06-19 13:30,19,131.91,131.91,131.89,131.91,0
20080801|2008-05-04 20:00,5,114.88,115.06,114.88,114.99,0
20080801|2008-05-04 23:00,5,115.03,115.03,115.03,115.03,0
20080801|2008-05-05 02:00,5,115.45,115.45,115.45,115.45,0
20080801|2008-05-05 03:00,5,115.94,115.94,115.94,115.94,0
20080801|2008-05-05 04:30,5,115.27,115.27,115.25,115.25,0
20080801|2008-05-05 05:00,5,115.36,115.36,115.36,115.36,0
20080801|2008-05-05 05:30,5,115.63,115.64,115.52,115.63,0
20080801|2008-05-05 06:00,5,115.57,115.58,115.48,115.5,0
20080801|2008-05-05 06:30,5,115.89,115.91,115.89,115.91,0
20080801|2008-05-05 07:00,5,115.73,115.73,115.63,115.63,0
20080801|2008-05-05 07:30,5,115.62,115.67,115.24,115.24,0
20080801|2008-05-05 08:00,5,115.28,117.06,115.11,117.06,0
20080801|2008-05-05 08:30,5,117.08,117.76,117.08,117.45,0
20080801|2008-05-05 09:00,5,117.42,118.28,117.29,118.28,0
20080801|2008-05-05 09:30,5,118.32,118.56,118.08,118.31,0
20080801|2008-05-05 10:00,5,118.3,119.05,118.24,118.3,1
20080801|2008-05-05 10:30,5,118.43,118.56,118.24,118.56,0
20080801|2008-05-05 11:00,5,118.53,118.54,118.52,118.52,0
20080801|2008-05-05 11:30,5,118.39,118.61,118.26,118.61,0
20080801|2008-05-05 12:00,5,118.51,119.1,118.51,118.9,0
20080801|2008-05-05 12:30,5,118.9,118.9,118.85,118.85,0
20080801|2008-05-05 13:00,5,118.89,118.94,118.58,118.78,0
20080801|2008-05-05 13:30,5,118.78,118.78,118.75,118.75,0
20080801|2008-05-05 23:00,6,119.01,119.01,119.01,119.01,0
20080801|2008-05-06 01:30,6,118.81,118.81,118.81,118.81,0
20080801|2008-05-06 02:00,6,118.85,118.85,118.85,118.85,0
20080801|2008-05-06 02:30,6,119.28,119.39,119.28,119.38,0
20080801|2008-05-06 03:00,6,119.38,119.67,119.38,119.39,0
20080801|2008-05-06 03:30,6,119.31,119.31,118.96,119.1,0
20080801|2008-05-06 04:00,6,119.09,119.15,118.85,118.87,0
20080801|2008-05-06 04:30,6,118.8,118.82,118.76,118.79,0
20080801|2008-05-06 05:00,6,118.79,119.17,118.58,118.6,0
20080801|2008-05-06 05:30,6,118.63,118.83,118.42,118.52,0
20080801|2008-05-06 06:00,6,118.45,118.85,118.39,118.84,0
20080801|2008-05-06 06:30,6,118.92,118.94,118.85,118.87,0
20080801|2008-05-06 07:00,6,118.65,118.75,118.3,118.3,0
20080801|2008-05-06 07:30,6,118.47,118.47,118.47,118.47,0
20080801|2008-05-06 08:00,6,118.64,119.56,118.64,119.37,0
20080801|2008-05-06 08:30,6,119.3,120.39,119.3,120.31,1
20080801|2008-05-06 09:00,6,120.31,120.89,120.09,120.49,0
20080801|2008-05-06 09:30,6,120.85,120.85,120.53,120.73,0
20080801|2008-05-06 10:00,6,120.56,121.24,120.28,121.24,0
20080801|2008-05-06 10:30,6,121.17,121.35,121.09,121.09,0
20080801|2008-05-06 11:00,6,121.09,121.57,121,121.23,0
20080801|2008-05-06 11:30,6,121.27,121.35,120.71,120.86,1
20080801|2008-05-06 12:00,6,120.83,121.05,120.66,121,0
20080801|2008-05-06 12:30,6,121,121.24,120.86,120.86,0
20080801|2008-05-06 13:00,6,120.95,121.1,120.45,120.71,0
20080801|2008-05-06 13:30,6,120.78,120.78,120.7,120.7,0
20080801|2008-05-06 14:00,6,120.7,120.79,120.7,120.79,0
20080801|2008-05-06 14:30,6,120.89,120.89,120.89,120.89,0
20080801|2008-05-06 15:00,6,120.82,120.82,120.82,120.82,0
20080801|2008-05-07 01:00,7,120.48,120.64,120.48,120.64,0
20080801|2008-05-07 02:00,7,120.75,121.04,120.75,121.04,0
20080801|2008-05-07 02:30,7,121,121.26,121,121.02,0
20080801|2008-05-07 03:00,7,121.07,121.11,121.03,121.03,0
20080801|2008-05-07 03:30,7,121.01,121.01,120.59,120.71,0
20080801|2008-05-07 04:00,7,120.7,120.89,120.64,120.89,0
20080801|2008-05-07 04:30,7,120.91,121,120.81,120.94,0
20080801|2008-05-07 05:00,7,120.94,120.94,120.5,120.56,0
20080801|2008-05-07 05:30,7,120.34,120.6,120.19,120.6,0
20080801|2008-05-07 06:00,7,120.57,120.84,120.57,120.84,0
20080801|2008-05-07 06:30,7,120.85,121.15,120.82,121.15,0
20080801|2008-05-07 07:00,7,121.15,121.23,120.9,120.99,0
20080801|2008-05-07 07:30,7,120.92,120.93,120.7,120.93,0
20080801|2008-05-07 08:00,7,120.98,120.98,120.5,120.8,0
20080801|2008-05-07 08:30,7,120.74,120.91,120.6,120.91,0
20080801|2008-05-07 09:00,7,120.95,121.11,120.95,121.07,0
20080801|2008-05-07 09:30,7,120.7,121.76,119.58,121.3,0
20080801|2008-05-07 10:00,7,121.06,121.22,120.64,121.18,0
20080801|2008-05-07 10:30,7,121.1,121.1,120.54,120.82,0
20080801|2008-05-07 11:00,7,121.09,121.09,120.75,120.88,0
20080801|2008-05-07 11:30,7,120.8,121.16,120.73,121.04,0
20080801|2008-05-07 12:00,7,121.23,122.53,121.23,122.42,0
20080801|2008-05-07 12:30,7,122.3,122.81,122.2,122.64,0
20080801|2008-05-07 13:00,7,122.4,122.89,122.35,122.81,0
20080801|2008-05-07 13:30,7,122.81,122.82,122.75,122.75,0
20080801|2008-05-07 14:00,7,122.75,122.75,122.71,122.71,0
20080801|2008-05-07 14:30,7,122.82,122.82,122.82,122.82,0
20080801|2008-05-07 15:30,7,122.98,122.98,122.98,122.98,0
20080801|2008-05-07 20:00,8,122.95,122.95,122.95,122.95,0
20080801|2008-05-08 01:30,8,122.79,122.79,122.79,122.79,0
20080801|2008-05-08 02:00,8,122.59,122.59,122.43,122.43,0
20080801|2008-05-08 03:00,8,122.33,122.37,122.19,122.2,0
20080801|2008-05-08 03:30,8,122.27,122.4,122.12,122.39,0
20080801|2008-05-08 04:00,8,122.36,122.37,122.3,122.37,0
20080801|2008-05-08 04:30,8,122.5,123.08,122.42,122.9,0
20080801|2008-05-08 05:00,8,122.78,122.9,122.67,122.9,0
20080801|2008-05-08 05:30,8,122.8,122.8,122.51,122.55,0
20080801|2008-05-08 06:00,8,122.59,122.64,122.28,122.53,0
20080801|2008-05-08 06:30,8,122.21,122.34,122.09,122.34,0
20080801|2008-05-08 07:00,8,122.61,122.76,122.53,122.71,0
20080801|2008-05-08 07:30,8,122.93,123.19,122.83,122.84,0
20080801|2008-05-08 08:00,8,122.64,123.05,122.56,122.83,0
20080801|2008-05-08 08:30,8,122.58,122.58,122.09,122.2,0
20080801|2008-05-08 09:00,8,122.26,122.94,122.24,122.56,0
20080801|2008-05-08 09:30,8,122.41,123.13,122.4,122.55,0
20080801|2008-05-08 10:00,8,122.19,122.49,121.53,121.65,0
20080801|2008-05-08 10:30,8,121.7,121.93,121.28,121.61,0
20080801|2008-05-08 11:00,8,121.73,122.17,121.69,122.02,0
20080801|2008-05-08 11:30,8,122.1,122.8,122.04,122.67,0
20080801|2008-05-08 12:00,8,122.53,122.62,122.05,122.05,0
20080801|2008-05-08 12:30,8,121.92,122.22,121.9,122.01,0
20080801|2008-05-08 13:00,8,122.32,123.28,122.26,123.24,0
20080801|2008-05-08 13:30,8,123.31,123.51,123.29,123.51,0
20080801|2008-05-08 14:00,8,123.54,124.01,123.54,124.01,0
20080801|2008-05-08 14:30,8,123.89,123.89,123.89,123.89,0
20080801|2008-05-08 23:00,9,123.91,124.16,123.91,124.16,0
20080801|2008-05-09 02:00,9,123.78,123.78,123.69,123.72,0
20080801|2008-05-09 03:00,9,123.83,123.83,123.78,123.79,0
20080801|2008-05-09 03:30,9,123.86,124.25,123.85,124.25,0
20080801|2008-05-09 04:00,9,124.24,124.33,124.24,124.33,0
20080801|2008-05-09 04:30,9,124.26,124.27,124.25,124.27,0
20080801|2008-05-09 05:00,9,124.4,124.57,124.39,124.45,0
20080801|2008-05-09 05:30,9,124.26,124.98,124.26,124.9,0
20080801|2008-05-09 06:00,9,124.95,125.42,124.84,125.01,0
20080801|2008-05-09 06:30,9,125.01,125.01,124.83,124.83,0
20080801|2008-05-09 07:00,9,124.66,124.69,124.63,124.63,0
20080801|2008-05-09 07:30,9,124.7,125.43,124.6,125.07,0
20080801|2008-05-09 08:00,9,125.08,125.95,125.07,125.73,0
20080801|2008-05-09 08:30,9,125.62,125.71,124.9,125.13,4
20080801|2008-05-09 09:00,9,125.1,125.1,124.52,124.62,0
20080801|2008-05-09 09:30,9,124.48,125,124.48,124.66,0
20080801|2008-05-09 10:00,9,124.59,124.89,124.46,124.89,0
20080801|2008-05-09 10:30,9,124.75,124.75,124.57,124.68,0
20080801|2008-05-09 11:00,9,124.62,124.62,124.62,124.62,0
20080801|2008-05-09 11:30,9,124.52,125.26,124.46,125.23,0
20080801|2008-05-09 12:00,9,125.28,125.51,125.15,125.39,0
20080801|2008-05-09 12:30,9,125.33,125.33,125.03,125.04,0
20080801|2008-05-09 13:00,9,125,125.75,125,125.67,0
20080801|2008-05-09 13:30,9,125.53,125.65,125.53,125.65,0
20080801|2008-05-09 14:00,9,125.71,125.73,125.67,125.67,0
20080801|2008-05-09 14:30,9,125.76,125.82,125.76,125.82,0
20080801|2008-05-09 15:00,9,125.82,125.82,125.82,125.82,0
20080801|2008-05-11 19:00,12,125.67,125.67,125.67,125.67,0
20080801|2008-05-11 20:00,12,125.31,125.31,125.31,125.31,0
20080801|2008-05-12 01:00,12,125.1,125.1,125.1,125.1,0
20080801|2008-05-12 01:30,12,125.32,125.36,125.32,125.36,0
20080801|2008-05-12 02:00,12,125.46,125.46,125.33,125.33,0
20080801|2008-05-12 02:30,12,125.24,125.24,125.12,125.16,0
20080801|2008-05-12 03:00,12,125.1,125.1,125,125,0
20080801|2008-05-12 03:30,12,125.03,125.05,125,125.02,0
20080801|2008-05-12 04:00,12,124.79,125.01,124.79,124.9,0
20080801|2008-05-12 04:30,12,124.89,125.04,124.89,125.04,0
20080801|2008-05-12 05:00,12,125.05,125.05,124.87,124.87,0
20080801|2008-05-12 05:30,12,125.02,125.03,125.02,125.03,0
20080801|2008-05-12 06:00,12,125.1,125.22,125.1,125.22,0
20080801|2008-05-12 06:30,12,124.96,125.09,124.96,125,0
20080801|2008-05-12 07:00,12,124.67,124.67,123.79,123.91,1
20080801|2008-05-12 07:30,12,124.15,124.55,124.15,124.45,0
20080801|2008-05-12 08:00,12,124.38,124.49,123.88,124.36,0
20080801|2008-05-12 08:30,12,124.47,125.32,124.26,125.01,0
20080801|2008-05-12 09:00,12,125.12,125.13,124.72,124.87,0
20080801|2008-05-12 09:30,12,124.86,125.58,124.86,125.52,0
20080801|2008-05-12 10:00,12,125.5,125.93,124.86,124.95,0
20080801|2008-05-12 10:30,12,124.92,125.43,124.92,125.27,0
20080801|2008-05-12 11:00,12,125.2,125.2,123.93,124.15,0
20080801|2008-05-12 11:30,12,124.11,124.66,124.11,124.32,0
20080801|2008-05-12 12:00,12,124.3,124.94,124.04,124.94,2
20080801|2008-05-12 12:30,12,124.94,125.25,124.5,125.25,0
20080801|2008-05-12 13:00,12,125.4,125.4,123.57,123.57,0
20080801|2008-05-12 13:30,12,123.63,123.87,123.6,123.75,0
20080801|2008-05-12 14:00,12,123.49,123.63,123.49,123.63,0
20080801|2008-05-12 14:30,12,123.69,123.69,123.67,123.67,0
20080801|2008-05-12 21:30,13,123.31,123.31,123.31,123.31,0
20080801|2008-05-12 22:00,13,123.02,123.02,123.02,123.02,0
20080801|2008-05-13 00:00,13,122.9,122.9,122.9,122.9,0
20080801|2008-05-13 00:30,13,122.9,122.9,122.9,122.9,0
20080801|2008-05-13 01:30,13,123.15,123.18,123.01,123.07,0
20080801|2008-05-13 02:00,13,123.05,123.05,123.05,123.05,0
20080801|2008-05-13 02:30,13,123.69,123.71,123.49,123.52,0
20080801|2008-05-13 03:30,13,123.28,123.28,122.84,122.94,0
20080801|2008-05-13 04:00,13,123.2,123.8,123.19,123.53,0
20080801|2008-05-13 04:30,13,123.48,123.48,123.22,123.22,0
20080801|2008-05-13 05:00,13,123.19,123.26,123.14,123.14,0
20080801|2008-05-13 05:30,13,123.46,123.46,123.46,123.46,0
20080801|2008-05-13 06:00,13,123.4,123.4,123.35,123.35,0
20080801|2008-05-13 06:30,13,123.97,124.17,123.97,124.17,0
20080801|2008-05-13 07:00,13,124.07,124.34,123.99,124.08,0
20080801|2008-05-13 07:30,13,123.87,124.2,123.24,123.49,0
20080801|2008-05-13 08:00,13,123.5,124.11,123.4,123.4,0
20080801|2008-05-13 08:30,13,123.33,123.9,123.33,123.79,0
20080801|2008-05-13 09:00,13,123.56,123.98,123.53,123.71,0
20080801|2008-05-13 09:30,13,123.58,124.41,123.51,124.4,0
20080801|2008-05-13 10:00,13,124.33,125.65,124.18,125.47,0
20080801|2008-05-13 10:30,13,125.55,126.34,125.39,125.41,0
20080801|2008-05-13 11:00,13,125.35,125.37,124.8,125.01,0
20080801|2008-05-13 11:30,13,125.02,125.43,124.93,125.41,0
20080801|2008-05-13 12:00,13,125.4,125.77,125.26,125.62,0
20080801|2008-05-13 12:30,13,125.59,126.01,124.76,124.88,0
20080801|2008-05-13 13:00,13,125.1,125.85,124.95,125.39,0
20080801|2008-05-13 13:30,13,125.32,125.32,125.29,125.29,0
20080801|2008-05-13 14:00,13,125.38,125.4,125.38,125.4,0
20080801|2008-05-13 15:30,13,125.56,125.56,125.56,125.56,0
20080801|2008-05-14 01:30,14,125.22,125.22,125.22,125.22,0
20080801|2008-05-14 02:00,14,125.23,125.23,125.09,125.1,0
20080801|2008-05-14 02:30,14,125.05,125.14,124.89,125.03,0
20080801|2008-05-14 03:00,14,125.04,125.25,124.92,124.92,0
20080801|2008-05-14 03:30,14,124.95,125.48,124.93,125.48,0
20080801|2008-05-14 04:00,14,125.44,125.45,125.03,125.26,0
20080801|2008-05-14 04:30,14,125.1,125.1,124.95,125.07,0
20080801|2008-05-14 05:00,14,124.92,124.92,124.81,124.9,0
20080801|2008-05-14 05:30,14,124.9,124.92,124.77,124.79,0
20080801|2008-05-14 06:00,14,124.82,124.96,124.73,124.95,0
20080801|2008-05-14 06:30,14,124.92,124.92,124.75,124.75,0
20080801|2008-05-14 07:00,14,124.67,125.12,124.65,125.12,0
20080801|2008-05-14 07:30,14,125.17,125.31,124.87,124.87,0
20080801|2008-05-14 08:00,14,124.93,125.05,124.66,124.94,0
20080801|2008-05-14 08:30,14,124.79,124.81,123.99,124.16,0
20080801|2008-05-14 09:00,14,124.22,124.36,123.89,124,0
20080801|2008-05-14 09:30,14,124.35,125.3,123.7,124.58,3
20080801|2008-05-14 10:00,14,124.42,125.22,124.41,124.46,0
20080801|2008-05-14 10:30,14,124.44,124.53,124.11,124.42,0
20080801|2008-05-14 11:00,14,124.42,124.91,124.23,124.85,0
20080801|2008-05-14 11:30,14,124.76,124.85,124.61,124.61,0
20080801|2008-05-14 12:00,14,124.4,124.46,123.95,124.24,1
20080801|2008-05-14 12:30,14,124.39,124.47,123.81,123.93,1
20080801|2008-05-14 13:00,14,124.02,124.37,123.63,123.98,1
20080801|2008-05-14 13:30,14,124.02,124.06,123.98,124.06,0
20080801|2008-05-14 14:00,14,124.07,124.07,123.87,123.87,0
20080801|2008-05-14 15:00,14,123.61,123.71,123.6,123.7,0
20080801|2008-05-14 15:30,14,123.63,123.63,123.55,123.55,0
20080801|2008-05-14 21:00,15,123.52,123.52,123.52,123.52,0
20080801|2008-05-14 21:30,15,123.41,123.41,123.41,123.41,0
20080801|2008-05-15 00:30,15,123.58,123.58,123.58,123.58,0
20080801|2008-05-15 02:00,15,124.45,124.45,124.37,124.37,0
20080801|2008-05-15 02:30,15,124.42,124.44,124.2,124.2,0
20080801|2008-05-15 03:00,15,124.21,124.33,124.09,124.31,0
20080801|2008-05-15 03:30,15,124.35,124.42,124.32,124.42,0
20080801|2008-05-15 04:00,15,124.46,124.89,124.45,124.45,0
20080801|2008-05-15 04:30,15,124.45,124.57,124.35,124.38,0
20080801|2008-05-15 05:00,15,124.7,124.75,124.63,124.72,0
20080801|2008-05-15 05:30,15,124.57,124.73,124.56,124.71,0
20080801|2008-05-15 06:00,15,124.74,124.74,124.39,124.39,0
20080801|2008-05-15 06:30,15,124.35,124.62,124.3,124.57,0
20080801|2008-05-15 07:00,15,124.47,124.99,124.42,124.88,0
20080801|2008-05-15 07:30,15,124.98,125.13,124.79,124.84,0
20080801|2008-05-15 08:00,15,125.24,126.26,125.12,125.88,1
20080801|2008-05-15 08:30,15,125.92,125.92,125.52,125.79,0
20080801|2008-05-15 09:00,15,125.84,125.86,125.28,125.28,0
20080801|2008-05-15 13:00,15,122.15,123.75,121.89,123.71,0
20080801|2008-05-15 13:30,15,123.83,123.83,123.46,123.46,0
20080801|2008-05-15 14:30,15,123.7,123.7,123.7,123.7,0
20080801|2008-05-15 15:00,15,123.7,123.85,123.7,123.85,1
20080801|2008-05-15 15:30,15,123.86,123.86,123.86,123.86,0
20080801|2008-05-15 20:30,16,124.24,124.24,124.24,124.24,0
20080801|2008-05-15 21:30,16,124.28,124.28,124.28,124.28,0
20080801|2008-05-15 23:30,16,124.33,124.49,124.32,124.48,0
20080801|2008-05-16 01:30,16,124.62,124.62,124.62,124.62,0
20080801|2008-05-16 02:00,16,124.22,124.23,123.75,123.8,0
20080801|2008-05-16 02:30,16,124.05,124.44,124.05,124.35,0
20080801|2008-05-16 03:00,16,124.22,124.27,123.8,123.88,0
20080801|2008-05-16 03:30,16,123.84,124.22,123.55,124.01,0
20080801|2008-05-16 04:00,16,124.26,125.12,124.25,124.74,0
20080801|2008-05-16 04:30,16,124.78,124.89,124.51,124.75,0
20080801|2008-05-16 05:00,16,124.73,125.11,124.71,124.8,0
20080801|2008-05-16 05:30,16,124.8,125.47,124.8,125.37,0
20080801|2008-05-16 06:00,16,125.34,126,125.34,125.78,0
20080801|2008-05-16 06:30,16,125.69,126.49,125.54,126.49,0
20080801|2008-05-16 07:00,16,126.45,126.79,126.15,126.15,0
20080801|2008-05-16 07:30,16,126.12,126.52,125.96,125.99,0
20080801|2008-05-16 08:00,16,125.97,127.1,125.97,126.79,0
20080801|2008-05-16 08:30,16,126.84,126.95,126.21,126.27,0
20080801|2008-05-16 09:00,16,126.31,126.64,126.06,126.06,0
20080801|2008-05-16 09:30,16,126.16,126.47,125.54,126.06,0
20080801|2008-05-16 10:00,16,126.12,126.69,125.67,126.06,0
20080801|2008-05-16 10:30,16,126.04,126.49,125.99,126.31,0
20080801|2008-05-16 11:00,16,126.35,126.42,125.62,125.63,0
20080801|2008-05-16 11:30,16,125.55,126.18,125.08,125.44,0
20080801|2008-05-16 12:00,16,125.49,125.68,125.19,125.65,0
20080801|2008-05-16 12:30,16,125.69,126.22,125.24,126.04,0
20080801|2008-05-16 13:00,16,126.15,126.15,125.12,126.03,0
20080801|2008-05-16 13:30,16,126.11,126.2,125.93,126.19,0
20080801|2008-05-16 14:00,16,126.18,126.26,126.15,126.26,0
20080801|2008-05-16 14:30,16,126.12,126.3,126.12,126.27,0
20080801|2008-05-18 20:30,19,126.13,126.16,126.1,126.16,0
20080801|2008-05-18 22:00,19,126.05,126.27,126.05,126.27,0
20080801|2008-05-19 01:30,19,126.19,126.19,125.95,126.01,0
20080801|2008-05-19 02:00,19,126.01,126.18,126.01,126.13,0
20080801|2008-05-19 02:30,19,126.2,126.27,126.13,126.19,0
20080801|2008-05-19 03:00,19,126.14,126.14,125.38,125.38,0
20080801|2008-05-19 03:30,19,125.6,125.62,125.26,125.62,0
20080801|2008-05-19 04:00,19,125.58,125.6,125.14,125.42,0
20080801|2008-05-19 04:30,19,125.43,125.64,125.36,125.47,0
20080801|2008-05-19 05:00,19,125.4,125.62,125.39,125.59,0
20080801|2008-05-19 05:30,19,125.68,126.27,125.66,126.27,0
20080801|2008-05-19 06:00,19,126.15,127.07,126.15,127,0
20080801|2008-05-19 06:30,19,126.94,127.23,126.87,127.07,0
20080801|2008-05-19 07:00,19,127.1,127.34,126.92,126.95,1
20080801|2008-05-19 07:30,19,126.96,126.97,126.33,126.64,0
20080801|2008-05-19 08:00,19,126.6,126.88,126.13,126.56,0
20080801|2008-05-19 08:30,19,126.5,126.86,126.05,126.34,0
20080801|2008-05-19 09:00,19,126.4,126.92,126.17,126.68,0
20080801|2008-05-19 09:30,19,126.61,127.15,126.39,126.78,0
20080801|2008-05-19 10:00,19,126.64,126.68,125.73,125.98,0
20080801|2008-05-19 10:30,19,126.03,126.3,125.54,125.91,0
20080801|2008-05-19 11:00,19,126.04,126.45,125.9,125.9,0
20080801|2008-05-19 11:30,19,125.92,126.17,125.6,126.08,0
20080801|2008-05-19 12:00,19,126.07,126.26,125.71,125.98,0
20080801|2008-05-19 12:30,19,126,126.22,125.82,125.9,0
20080801|2008-05-19 13:00,19,126.04,126.68,125.08,126.64,0
20080801|2008-05-19 13:30,19,126.71,126.8,126.59,126.65,0
20080801|2008-05-19 14:00,19,126.7,126.78,126.7,126.78,0
20080801|2008-05-19 15:00,19,126.85,126.85,126.85,126.85,0
20080801|2008-05-19 15:30,19,126.75,127,126.75,127,0
20080801|2008-05-19 16:00,19,126.9,126.9,126.9,126.9,0
20080801|2008-05-19 19:00,20,126.62,126.62,126.62,126.62,0
20080801|2008-05-19 21:00,20,126.76,126.76,126.68,126.68,0
20080801|2008-05-19 22:00,20,126.76,126.79,126.76,126.78,0
20080801|2008-05-19 23:00,20,126.87,126.94,126.87,126.94,0
20080801|2008-05-20 00:30,20,126.71,126.71,126.67,126.69,0
20080801|2008-05-20 01:30,20,126.76,126.78,126.68,126.73,0
20080801|2008-05-20 02:00,20,126.77,126.77,126.51,126.51,0
20080801|2008-05-20 02:30,20,126.53,126.61,126.44,126.51,0
20080801|2008-05-20 03:00,20,126.46,126.49,126.46,126.46,0
20080801|2008-05-20 03:30,20,126.66,126.96,126.53,126.62,0
20080801|2008-05-20 04:00,20,126.63,126.82,126.58,126.82,0
20080801|2008-05-20 04:30,20,126.75,126.99,126.52,126.9,0
20080801|2008-05-20 05:00,20,126.84,126.84,126.6,126.7,0
20080801|2008-05-20 05:30,20,126.91,126.94,126.72,126.84,0
20080801|2008-05-20 06:00,20,126.86,126.92,126.81,126.87,0
20080801|2008-05-20 06:30,20,126.8,126.88,126.4,126.45,0
20080801|2008-05-20 07:00,20,126.55,127.3,126.55,127.09,0
20080801|2008-05-20 07:30,20,127.12,127.54,127.1,127.15,0
20080801|2008-05-20 08:00,20,127.15,129.04,127.01,128.59,2
20080801|2008-05-20 08:30,20,128.51,128.82,128.36,128.51,0
20080801|2008-05-20 09:00,20,128.54,129.36,128.52,129.04,1
20080801|2008-05-20 09:30,20,128.99,129.4,128.87,128.99,1
20080801|2008-05-20 10:00,20,128.99,129.07,128.73,128.75,1
20080801|2008-05-20 10:30,20,128.75,129.25,128.53,129.13,0
20080801|2008-05-20 11:00,20,129.09,129.36,128.95,129.21,0
20080801|2008-05-20 11:30,20,129.19,129.19,128.78,129.01,0
20080801|2008-05-20 12:00,20,129.01,129.33,128.95,128.98,0
20080801|2008-05-20 12:30,20,128.98,129.02,128.33,128.9,2
20080801|2008-05-20 13:00,20,128.87,129.47,128.87,129.22,0
20080801|2008-05-20 13:30,20,129.2,129.22,129.06,129.11,0
20080801|2008-05-20 14:00,20,129.14,129.23,129.14,129.15,0
20080801|2008-05-20 14:30,20,129.21,129.23,129.21,129.23,0
20080801|2008-05-20 15:00,20,129.2,129.2,129.2,129.2,0
20080801|2008-05-20 15:30,20,129.27,129.27,129.2,129.2,0
20080801|2008-05-20 20:30,21,129.33,129.33,129.33,129.33,0
20080801|2008-05-20 21:30,21,129.26,129.26,129.25,129.25,0
20080801|2008-05-20 22:00,21,129.33,129.33,129.33,129.33,0
20080801|2008-05-20 22:30,21,129.31,129.4,129.3,129.37,0
20080801|2008-05-20 23:00,21,129.37,129.37,129.34,129.34,0
20080801|2008-05-21 01:30,21,129.38,129.5,129.37,129.37,0
20080801|2008-05-21 02:00,21,129.38,129.65,129.38,129.65,0
20080801|2008-05-21 02:30,21,129.62,129.64,129.47,129.61,0
20080801|2008-05-21 03:00,21,129.62,129.76,129.59,129.75,0
20080801|2008-05-21 03:30,21,129.75,129.97,129.72,129.97,0
20080801|2008-05-21 04:00,21,129.98,130.16,129.66,130.1,0
20080801|2008-05-21 04:30,21,130.1,130.36,130,130.16,0
20080801|2008-05-21 05:00,21,130.21,130.88,130.18,130.83,0
20080801|2008-05-21 05:30,21,130.76,130.76,130.46,130.55,0
20080801|2008-05-21 06:00,21,130.55,130.61,130.27,130.51,0
20080801|2008-05-21 06:30,21,130.52,130.52,130.14,130.14,0
20080801|2008-05-21 07:00,21,130.15,130.2,129.92,130.18,0
20080801|2008-05-21 07:30,21,130.15,130.15,129.55,129.64,0
20080801|2008-05-21 08:00,21,129.67,129.89,129.08,129.58,0
20080801|2008-05-21 08:30,21,129.59,130.04,129.57,129.64,0
20080801|2008-05-21 09:00,21,129.69,129.71,128.89,128.98,0
20080801|2008-05-21 09:30,21,129.13,131.2,129.13,131.18,1
20080801|2008-05-21 10:00,21,131.16,132.3,131.16,131.76,5
20080801|2008-05-21 10:30,21,131.75,132.15,131.74,131.91,0
20080801|2008-05-21 11:00,21,131.96,132.03,131.61,131.75,0
20080801|2008-05-21 11:30,21,131.76,132.48,131.76,132.28,1
20080801|2008-05-21 12:00,21,132.32,132.96,132.23,132.66,1
20080801|2008-05-21 12:30,21,132.64,133.01,132.46,132.85,0
20080801|2008-05-21 13:00,21,132.76,133.71,132.36,133.54,3
20080801|2008-05-21 13:30,21,133.55,134.05,133.49,133.92,0
20080801|2008-05-21 14:00,21,133.78,134.16,133.78,134.08,0
20080801|2008-05-21 14:30,21,134,134.01,133.97,134.01,0
20080801|2008-05-21 15:30,21,134.25,134.43,134.25,134.41,0
20080801|2008-05-21 16:00,21,134.43,134.43,134.43,134.43,0
20080801|2008-05-21 16:30,21,134.33,134.33,134.33,134.33,0
20080801|2008-05-21 19:30,22,134.75,135.05,134.75,135.05,0
20080801|2008-05-21 21:00,22,134.9,134.9,134.66,134.66,0
20080801|2008-05-21 22:00,22,134.76,134.92,134.73,134.92,0
20080801|2008-05-21 22:30,22,135.02,135.03,135.02,135.03,0
20080801|2008-05-21 23:00,22,135.02,135.1,135.02,135.08,0
20080801|2008-05-22 00:00,22,135.04,135.14,135.04,135.14,0
20080801|2008-05-22 01:00,22,135,135,134.69,134.69,0
20080801|2008-05-22 01:30,22,134.77,134.8,134.69,134.79,0
20080801|2008-05-22 02:00,22,134.76,135.21,134.74,134.97,0
20080801|2008-05-22 02:30,22,134.68,134.74,134.47,134.58,0
20080801|2008-05-22 03:00,22,134.58,134.98,134.57,134.73,0
20080801|2008-05-22 03:30,22,134.8,135.39,134.8,135.39,0
20080801|2008-05-22 04:00,22,135.38,135.47,135.27,135.34,0
20080801|2008-05-22 04:30,22,135.22,135.29,134.89,134.89,0
20080801|2008-05-22 05:00,22,134.86,134.91,134.69,134.79,0
20080801|2008-05-22 05:30,22,134.83,134.83,134.24,134.27,0
20080801|2008-05-22 06:00,22,134.31,134.97,133.8,134.81,0
20080801|2008-05-22 06:30,22,134.8,134.81,134.23,134.32,0
20080801|2008-05-22 07:00,22,134.35,135.15,134.35,135.08,0
20080801|2008-05-22 07:30,22,134.96,134.97,133.73,133.93,0
20080801|2008-05-22 08:00,22,133.97,134.01,133.09,133.58,1
20080801|2008-05-22 08:30,22,133.56,134.3,133.46,134.15,1
20080801|2008-05-22 09:00,22,134.06,134.09,131.96,131.98,2
20080801|2008-05-22 09:30,22,131.94,133.7,131.81,133.17,4
20080801|2008-05-22 10:00,22,133.15,133.46,131.67,132.18,0
20080801|2008-05-22 10:30,22,132.14,133.07,131.98,132,0
20080801|2008-05-22 11:00,22,132.17,132.6,131.82,132.22,0
20080801|2008-05-22 11:30,22,132.26,132.4,131.36,131.81,1
20080801|2008-05-22 12:00,22,131.78,132.71,131.47,132.38,3
20080801|2008-05-22 12:30,22,132.37,132.95,131.76,131.88,0
20080801|2008-05-22 13:00,22,131.7,131.79,130.2,130.76,6
20080801|2008-05-22 13:30,22,130.75,130.9,130.69,130.83,0
20080801|2008-05-22 14:00,22,130.76,130.86,130.74,130.74,0
20080801|2008-05-22 14:30,22,130.65,130.65,130.63,130.63,0
20080801|2008-05-22 15:00,22,130.62,130.8,130.54,130.8,0
20080801|2008-05-22 15:30,22,130.82,131.01,130.82,130.9,0
20080801|2008-05-22 16:00,22,130.9,130.9,130.9,130.9,0
20080801|2008-05-22 19:30,23,130.84,130.84,130.84,130.84,0
20080801|2008-05-22 22:30,23,131.28,131.28,131.28,131.28,0
20080801|2008-05-22 23:30,23,131.31,131.31,131.13,131.3,0
20080801|2008-05-23 00:30,23,131.12,131.12,131.12,131.12,0
20080801|2008-05-23 01:30,23,131.52,131.73,131.52,131.73,0
20080801|2008-05-23 02:00,23,131.77,131.88,131.71,131.88,0
20080801|2008-05-23 02:30,23,131.98,132.22,131.95,132.1,0
20080801|2008-05-23 03:00,23,132.1,132.21,131.9,132.21,0
20080801|2008-05-23 03:30,23,132.19,132.44,132.19,132.25,0
20080801|2008-05-23 04:00,23,132.33,132.44,132.16,132.17,0
20080801|2008-05-23 04:30,23,132.13,132.21,132.09,132.13,0
20080801|2008-05-23 05:00,23,132.21,132.45,132.21,132.38,0
20080801|2008-05-23 05:30,23,132.31,132.48,132.31,132.45,0
20080801|2008-05-23 06:00,23,132.48,133.22,132.48,132.87,0
20080801|2008-05-23 06:30,23,132.84,132.92,132.42,132.5,0
20080801|2008-05-23 07:00,23,132.45,132.61,132.25,132.51,0
20080801|2008-05-23 07:30,23,132.43,132.79,132.17,132.6,0
20080801|2008-05-23 08:00,23,132.64,133.7,132.35,133.44,0
20080801|2008-05-23 08:30,23,133.4,133.68,133.11,133.41,0
20080801|2008-05-23 09:00,23,133.42,133.44,132.59,132.89,1
20080801|2008-05-23 09:30,23,132.83,133.12,132.71,133.01,0
20080801|2008-05-23 10:00,23,132.93,132.93,131.76,131.77,0
20080801|2008-05-23 10:30,23,131.82,132.08,130.3,131.11,2
20080801|2008-05-23 11:00,23,131,131.49,130.54,131.47,0
20080801|2008-05-23 11:30,23,131.45,131.58,131.17,131.26,0
20080801|2008-05-23 12:00,23,131.27,132.05,131.24,131.77,0
20080801|2008-05-23 12:30,23,131.74,132.54,130.99,132.33,1
20080801|2008-05-23 13:00,23,132.29,132.38,130.85,132.18,5
20080801|2008-05-23 13:30,23,132.17,132.23,131.89,131.91,0
20080801|2008-05-23 14:00,23,131.85,132,131.74,131.91,0
20080801|2008-05-23 14:30,23,131.8,131.83,131.78,131.78,0
20080801|2008-05-26 02:30,26,132.85,132.85,132.85,132.85,0
20080801|2008-05-26 03:00,26,132.81,133.04,132.81,133.04,0
20080801|2008-05-26 03:30,26,133.11,133.11,133.06,133.06,0
20080801|2008-05-26 04:30,26,133.07,133.11,133.07,133.11,0
20080801|2008-05-26 05:00,26,133.14,133.44,133.14,133.32,0
20080801|2008-05-26 05:30,26,133.29,133.29,133.28,133.28,0
20080801|2008-05-26 06:00,26,133.26,133.26,133.26,133.26,0
20080801|2008-05-26 06:30,26,133.19,133.19,133.19,133.19,0
20080801|2008-05-26 07:30,26,133.21,133.21,133.1,133.21,0
20080801|2008-05-26 08:00,26,133.07,133.07,132.94,132.94,0
20080801|2008-05-26 09:00,26,132.87,132.87,132.82,132.87,0
20080801|2008-05-26 10:00,26,132.79,133.05,132.79,133,0
20080801|2008-05-26 10:30,26,133.08,133.16,133.05,133.05,0
20080801|2008-05-26 11:00,26,133.05,133.06,133,133.06,0
20080801|2008-05-26 11:30,26,133,133,132.89,132.89,0
20080801|2008-05-26 20:30,27,132.99,132.99,132.99,132.99,0
20080801|2008-05-26 21:30,27,133.13,133.13,133.13,133.13,0
20080801|2008-05-27 00:00,27,133.29,133.29,133.29,133.29,0
20080801|2008-05-27 00:30,27,133.27,133.28,133.21,133.28,0
20080801|2008-05-27 01:00,27,133.3,133.3,133.12,133.12,0
20080801|2008-05-27 01:30,27,133.12,133.17,133.12,133.12,0
20080801|2008-05-27 02:00,27,132.9,133.28,132.9,133.26,0
20080801|2008-05-27 02:30,27,133.42,133.59,133.23,133.47,0
20080801|2008-05-27 03:00,27,133.44,133.62,132.96,133.11,0
20080801|2008-05-27 03:30,27,133.11,133.3,133.03,133.26,0
20080801|2008-05-27 04:00,27,133.13,133.23,132.96,133.14,0
20080801|2008-05-27 04:30,27,133.08,133.29,132.56,133.03,0
20080801|2008-05-27 05:00,27,133.1,133.36,133.04,133.13,0
20080801|2008-05-27 05:30,27,133.14,133.44,133.13,133.41,0
20080801|2008-05-27 06:00,27,133.4,133.45,132.91,132.92,0
20080801|2008-05-27 06:30,27,132.93,133.09,132.74,133.09,0
20080801|2008-05-27 07:00,27,133.07,133.14,132.43,132.73,0
20080801|2008-05-27 07:30,27,132.7,132.72,131.83,132.01,1
20080801|2008-05-27 08:00,27,131.98,132.07,129.45,130.17,5
20080801|2008-05-27 08:30,27,130.17,130.51,129.3,129.46,4
20080801|2008-05-27 09:00,27,129.37,130.44,129.31,130.03,0
20080801|2008-05-27 09:30,27,130.02,130.58,129.59,129.78,0
20080801|2008-05-27 10:00,27,129.66,130.72,129.63,130.4,0
20080801|2008-05-27 10:30,27,130.38,130.62,130.12,130.56,0
20080801|2008-05-27 11:00,27,130.51,130.88,129.91,129.96,1
20080801|2008-05-27 11:30,27,130.04,130.36,129.69,130.08,0
20080801|2008-05-27 12:00,27,130.01,130.33,129.85,130.14,0
20080801|2008-05-27 12:30,27,130.1,130.18,129.47,129.49,0
20080801|2008-05-27 13:00,27,129.45,129.57,128.57,128.97,1
20080801|2008-05-27 14:30,27,128.42,128.81,128.42,128.81,0
20080801|2008-05-27 15:00,27,128.78,128.78,128.67,128.7,0
20080801|2008-05-27 15:30,27,128.58,128.59,128.46,128.46,0
20080801|2008-05-27 19:30,28,128.47,128.51,128.47,128.51,0
20080801|2008-05-27 20:00,28,128.72,128.72,128.72,128.72,0
20080801|2008-05-27 20:30,28,128.72,128.87,128.72,128.87,0
20080801|2008-05-27 21:00,28,128.82,128.88,128.82,128.88,0
20080801|2008-05-27 23:00,28,128.99,128.99,128.99,128.99,0
20080801|2008-05-28 01:00,28,128.84,128.84,128.82,128.84,0
20080801|2008-05-28 01:30,28,128.87,129.29,128.87,129.29,0
20080801|2008-05-28 02:00,28,129.23,129.38,129.22,129.38,0
20080801|2008-05-28 02:30,28,129.32,129.44,128.75,128.8,0
20080801|2008-05-28 03:00,28,128.56,128.57,126.68,127.13,1
20080801|2008-05-28 03:30,28,127.15,127.57,126.9,127.03,0
20080801|2008-05-28 04:00,28,127.09,127.21,126.62,126.78,0
20080801|2008-05-28 04:30,28,126.8,126.93,126.47,126.93,0
20080801|2008-05-28 05:00,28,126.88,127.32,126.81,127.09,0
20080801|2008-05-28 05:30,28,127.23,127.27,127.09,127.27,0
20080801|2008-05-28 06:00,28,127.37,127.37,126.91,127.08,0
20080801|2008-05-28 06:30,28,127.05,127.12,126.16,126.35,0
20080801|2008-05-28 07:00,28,126.38,126.65,126.13,126.56,0
20080801|2008-05-28 07:30,28,126.64,127.13,126.38,127.09,0
20080801|2008-05-28 08:00,28,127.04,127.79,126.91,127.41,0
20080801|2008-05-28 08:30,28,127.35,128.21,126.7,128.11,0
20080801|2008-05-28 09:00,28,128.03,129.9,128,129.63,5
20080801|2008-05-28 09:30,28,129.51,129.6,128.52,128.58,1
20080801|2008-05-28 10:00,28,128.55,129.37,128.51,129.25,0
20080801|2008-05-28 10:30,28,129.24,129.51,128.78,129.35,1
20080801|2008-05-28 11:00,28,129.33,130.12,129.2,129.78,1
20080801|2008-05-28 11:30,28,129.76,130.65,129.76,130.36,0
20080801|2008-05-28 12:00,28,130.29,130.37,129.79,130.13,0
20080801|2008-05-28 12:30,28,130.25,131.31,130.15,131.03,1
20080801|2008-05-28 13:00,28,131.01,131.45,130.78,130.95,0
20080801|2008-05-28 13:30,28,130.96,130.96,130.52,130.62,0
20080801|2008-05-28 14:00,28,130.61,130.61,130.61,130.61,0
20080801|2008-05-28 15:00,28,130.7,130.7,130.7,130.7,0
20080801|2008-05-28 15:30,28,130.74,130.77,130.74,130.75,0
20080801|2008-05-28 19:30,29,130.28,130.28,130.28,130.28,0
20080801|2008-05-28 20:00,29,130.1,130.1,130.1,130.1,0
20080801|2008-05-28 20:30,29,130.12,130.12,130.12,130.12,0
20080801|2008-05-28 21:00,29,130.18,130.18,130.12,130.12,0
20080801|2008-05-29 01:00,29,130.29,130.4,130.29,130.4,0
20080801|2008-05-29 01:30,29,130.45,130.45,130.25,130.25,0
20080801|2008-05-29 02:00,29,130.12,130.63,130.12,130.59,0
20080801|2008-05-29 02:30,29,130.61,130.8,130.43,130.43,0
20080801|2008-05-29 03:00,29,130.43,130.5,130.41,130.43,0
20080801|2008-05-29 03:30,29,130.63,130.75,130.56,130.69,0
20080801|2008-05-29 04:00,29,130.62,130.62,130.01,130.12,0
20080801|2008-05-29 04:30,29,130.1,130.4,129.92,129.99,0
20080801|2008-05-29 05:00,29,130.08,130.51,130.06,130.18,0
20080801|2008-05-29 05:30,29,130.29,130.31,129.49,129.65,0
20080801|2008-05-29 06:00,29,129.62,130.07,129.62,129.74,0
20080801|2008-05-29 06:30,29,129.75,130.04,129.75,129.92,0
20080801|2008-05-29 07:00,29,129.91,130.06,129.72,129.98,0
20080801|2008-05-29 07:30,29,129.85,129.91,129,129.25,0
20080801|2008-05-29 08:00,29,129.24,129.27,128.7,128.97,1
20080801|2008-05-29 08:30,29,128.99,129.17,128.54,128.95,0
20080801|2008-05-29 09:00,29,128.89,130.34,128.89,130.34,0
20080801|2008-05-29 09:30,29,130.25,132.77,129.88,131.22,6
20080801|2008-05-29 10:00,29,131.18,132.04,129.74,129.88,3
20080801|2008-05-29 10:30,29,129.98,129.98,127.75,128.32,8
20080801|2008-05-29 11:00,29,128.36,128.78,127.98,128.05,0
20080801|2008-05-29 11:30,29,128.18,128.52,126.72,127.44,4
20080801|2008-05-29 12:00,29,127.44,127.92,126.29,127.91,2
20080801|2008-05-29 12:30,29,128.01,128.05,126.59,127.59,2
20080801|2008-05-29 13:00,29,127.46,127.93,126.55,126.85,1
20080801|2008-05-29 13:30,29,126.87,127.02,126.81,126.91,0
20080801|2008-05-29 14:00,29,126.89,127.03,126.83,127.03,0
20080801|2008-05-29 14:30,29,127.11,127.15,126.8,126.8,0
20080801|2008-05-29 15:00,29,126.67,126.68,126.55,126.68,0
20080801|2008-05-29 15:30,29,126.57,126.57,126.48,126.55,0
20080801|2008-05-29 20:00,30,126.72,126.72,126.71,126.71,0
20080801|2008-05-29 21:30,30,126.71,126.71,126.71,126.71,0
20080801|2008-05-29 23:00,30,126.45,126.45,126.2,126.23,0
20080801|2008-05-29 23:30,30,126.25,126.3,126.25,126.25,0
20080801|2008-05-30 00:00,30,126.46,126.46,126.45,126.45,0
20080801|2008-05-30 01:00,30,126.3,126.34,126.3,126.33,0
20080801|2008-05-30 01:30,30,126.12,126.26,125.9,126.26,0
20080801|2008-05-30 02:00,30,126.38,126.38,125.42,125.49,0
20080801|2008-05-30 02:30,30,125.33,125.75,124.87,125.6,0
20080801|2008-05-30 03:00,30,125.6,125.78,125.34,125.72,0
20080801|2008-05-30 03:30,30,125.87,125.87,125.16,125.5,0
20080801|2008-05-30 04:00,30,125.55,126.04,125.26,125.74,0
20080801|2008-05-30 04:30,30,126.06,126.17,125.8,126,0
20080801|2008-05-30 05:00,30,125.78,125.97,125.72,125.97,0
20080801|2008-05-30 05:30,30,126.06,126.51,125.91,125.96,0
20080801|2008-05-30 06:00,30,125.99,127.15,125.99,126.85,0
20080801|2008-05-30 06:30,30,127.11,128.1,127.1,127.99,0
20080801|2008-05-30 07:00,30,128.09,128.44,127.8,127.8,0
20080801|2008-05-30 07:30,30,127.79,128.11,127.25,128.11,0
20080801|2008-05-30 08:00,30,128.09,128.35,127.54,127.7,0
20080801|2008-05-30 08:30,30,127.72,128.41,127.03,127.48,0
20080801|2008-05-30 09:00,30,127.36,127.36,125.26,125.53,2
20080801|2008-05-30 09:30,30,125.55,127.53,125.55,127.27,1
20080801|2008-05-30 10:00,30,127.29,127.95,126.88,126.99,0
20080801|2008-05-30 10:30,30,127.08,127.76,126.75,127.21,1
20080801|2008-05-30 11:00,30,127.19,127.46,126.84,126.93,0
20080801|2008-05-30 11:30,30,126.84,127.47,126.6,127.35,0
20080801|2008-05-30 12:00,30,127.37,127.93,127.27,127.93,0
20080801|2008-05-30 12:30,30,127.87,128.38,127.77,128.07,0
20080801|2008-05-30 13:00,30,127.97,128.18,127.11,127.42,3
20080801|2008-05-30 13:30,30,127.46,127.58,127.4,127.54,0
20080801|2008-05-30 14:00,30,127.54,127.7,127.54,127.6,0
20080801|2008-05-30 14:30,30,127.74,127.83,127.56,127.57,0
20080801|2008-05-30 15:00,30,127.8,127.96,127.8,127.96,0
20080801|2008-05-30 15:30,30,127.86,127.93,127.86,127.86,0
20080801|2008-05-30 16:00,30,127.68,127.68,127.5,127.5,0
20080801|2008-06-03 00:00,3,127.5,127.5,127.5,127.5,0
20080801|2008-06-03 00:30,3,127.64,127.64,127.58,127.58,0
20080801|2008-06-03 01:00,3,127.8,127.86,127.78,127.78,0
20080801|2008-06-03 01:30,3,127.69,127.69,127.69,127.69,0
20080801|2008-06-03 02:00,3,127.68,127.78,127.68,127.78,0
20080801|2008-06-03 02:30,3,127.84,127.84,127.59,127.68,0
20080801|2008-06-03 03:00,3,127.61,127.89,127.47,127.86,0
20080801|2008-06-03 03:30,3,127.76,128.13,127.74,128.01,0
20080801|2008-06-03 04:00,3,127.99,128,127.57,127.6,0
20080801|2008-06-03 04:30,3,127.8,127.89,127.61,127.88,0
20080801|2008-06-03 05:00,3,127.83,128.02,127.61,127.62,0
20080801|2008-06-03 05:30,3,127.66,127.9,127.57,127.81,0
20080801|2008-06-03 06:00,3,128.01,128.01,127.45,127.47,0
20080801|2008-06-03 06:30,3,127.43,127.48,127.02,127.12,0
20080801|2008-06-03 07:00,3,127.17,127.23,126.8,127.22,0
20080801|2008-06-03 07:30,3,127.25,128.13,127.2,127.74,0
20080801|2008-06-03 08:00,3,127.77,127.89,126.03,126.52,2
20080801|2008-06-03 08:30,3,126.54,126.95,126.08,126.67,0
20080801|2008-06-03 09:00,3,126.59,127.06,126.14,126.76,1
20080801|2008-06-03 09:30,3,126.67,126.94,126.21,126.3,0
20080801|2008-06-03 10:00,3,126.2,126.52,125.62,126.21,1
20080801|2008-06-03 10:30,3,126.21,126.62,126.09,126.37,1
20080801|2008-06-03 11:00,3,126.33,126.4,125.91,126.28,0
20080801|2008-06-03 11:30,3,126.28,126.57,126.09,126.09,1
20080801|2008-06-03 12:00,3,126.09,126.12,125.14,125.61,0
20080801|2008-06-03 12:30,3,125.62,125.75,124.86,125.07,1
20080801|2008-06-03 13:00,3,125.04,125.58,124.61,124.74,0
20080801|2008-06-03 13:30,3,124.71,124.71,124.23,124.39,2
20080801|2008-06-03 14:00,3,124.42,124.88,124.42,124.78,0
20080801|2008-06-03 14:30,3,124.75,124.75,124.74,124.75,0
20080801|2008-06-03 15:00,3,124.7,124.7,124.7,124.7,0
20080801|2008-06-03 15:30,3,124.6,124.6,124.6,124.6,0
20080801|2008-06-03 16:00,3,124.54,124.71,124.53,124.71,0
20080801|2008-06-03 19:30,4,124.39,124.39,124.39,124.39,0
20080801|2008-06-03 20:30,4,124.37,124.37,124.37,124.37,0
20080801|2008-06-03 22:00,4,124.46,124.46,124.46,124.46,0
20080801|2008-06-03 22:30,4,124.51,124.51,124.51,124.51,0
20080801|2008-06-03 23:00,4,124.58,124.58,124.58,124.58,0
20080801|2008-06-03 23:30,4,124.72,124.72,124.72,124.72,0
20080801|2008-06-04 01:00,4,124.7,124.7,124.4,124.4,0
20080801|2008-06-04 01:30,4,124.49,124.49,124.49,124.49,0
20080801|2008-06-04 02:00,4,124.52,124.52,124.11,124.14,0
20080801|2008-06-04 02:30,4,123.99,124.11,123.62,124.04,0
20080801|2008-06-04 03:00,4,123.98,124.17,123.62,124.17,0
20080801|2008-06-04 03:30,4,124.17,124.18,123.62,123.73,0
20080801|2008-06-04 04:00,4,123.77,123.99,123.51,123.89,0
20080801|2008-06-04 04:30,4,123.83,124.09,123.74,124.04,0
20080801|2008-06-04 05:00,4,124.13,124.17,123.79,123.81,0
20080801|2008-06-04 05:30,4,123.79,123.83,123.54,123.75,0
20080801|2008-06-04 06:00,4,123.8,124.09,123.8,123.88,0
20080801|2008-06-04 06:30,4,123.91,124.66,123.82,124.66,0
20080801|2008-06-04 07:00,4,124.56,124.56,123.79,124.23,0
20080801|2008-06-04 07:30,4,124.03,125.02,124.02,124.68,0
20080801|2008-06-04 08:00,4,124.7,124.84,123.52,123.66,0
20080801|2008-06-04 08:30,4,123.67,124.43,123.66,124.36,1
20080801|2008-06-04 09:00,4,124.37,124.37,123.99,124.2,1
20080801|2008-06-04 09:30,4,124.21,125.42,122.82,122.9,8
20080801|2008-06-04 10:00,4,122.78,123.08,122.17,123.02,3
20080801|2008-06-04 10:30,4,123.01,123.62,122.71,123.62,0
20080801|2008-06-04 11:00,4,123.62,123.96,123.19,123.48,1
20080801|2008-06-04 11:30,4,123.46,123.56,122.96,123.52,0
20080801|2008-06-04 12:00,4,123.52,123.66,122.73,123.04,1
20080801|2008-06-04 12:30,4,123.06,123.09,122.66,122.97,1
20080801|2008-06-04 13:00,4,123,123.83,122.57,122.68,1
20080801|2008-06-04 13:30,4,122.67,122.83,122.44,122.56,0
20080801|2008-06-04 14:00,4,122.56,122.56,122.34,122.47,0
20080801|2008-06-04 14:30,4,122.54,122.6,122.46,122.46,0
20080801|2008-06-04 15:00,4,122.6,122.61,122.4,122.4,0
20080801|2008-06-04 15:30,4,122.56,122.56,122.56,122.56,0
20080801|2008-06-04 16:00,4,122.49,122.49,122.45,122.45,0
20080801|2008-06-04 16:30,4,122.45,122.45,122.45,122.45,0
20080801|2008-06-04 20:30,5,122.22,122.22,122.19,122.19,0
20080801|2008-06-04 21:00,5,122.24,122.32,122.24,122.32,0
20080801|2008-06-04 21:30,5,122.19,122.19,122.19,122.19,0
20080801|2008-06-05 00:30,5,122.15,122.3,122.15,122.3,0
20080801|2008-06-05 01:00,5,122.37,122.41,122.33,122.41,0
20080801|2008-06-05 01:30,5,122.39,122.51,122.39,122.51,0
20080801|2008-06-05 02:00,5,122.54,122.6,122.43,122.48,0
20080801|2008-06-05 02:30,5,122.5,122.74,122.5,122.68,0
20080801|2008-06-05 03:00,5,122.78,123.59,122.73,123.58,0
20080801|2008-06-05 03:30,5,123.6,123.61,123.03,123.17,0
20080801|2008-06-05 04:00,5,123.29,123.39,123.1,123.1,0
20080801|2008-06-05 04:30,5,123.1,123.17,122.8,122.89,0
20080801|2008-06-05 05:00,5,122.92,122.93,122.7,122.75,0
20080801|2008-06-05 05:30,5,122.71,123,122.55,122.55,0
20080801|2008-06-05 06:00,5,122.54,122.74,122.46,122.6,0
20080801|2008-06-05 06:30,5,122.68,122.9,122.57,122.62,0
20080801|2008-06-05 07:00,5,122.64,122.86,122.35,122.39,0
20080801|2008-06-05 07:30,5,122.34,123.51,122.2,123.3,2
20080801|2008-06-05 08:00,5,123.3,124.34,122.94,124.02,1
20080801|2008-06-05 08:30,5,124.04,124.62,123.97,124.16,1
20080801|2008-06-05 09:00,5,124.16,124.23,123.45,123.75,0
20080801|2008-06-05 09:30,5,123.65,124.12,122.91,123.12,1
20080801|2008-06-05 10:00,5,123.07,124,123.04,123.68,0
20080801|2008-06-05 10:30,5,123.71,124.33,123.62,124.09,0
20080801|2008-06-05 11:00,5,124.12,124.75,123.94,124.48,0
20080801|2008-06-05 11:30,5,124.53,124.62,124.05,124.55,0
20080801|2008-06-05 12:00,5,124.56,125.22,124.29,125.16,2
20080801|2008-06-05 12:30,5,125.18,126.25,125,126.06,1
20080801|2008-06-05 13:00,5,126.07,128.33,126.07,128.21,6
20080801|2008-06-05 13:30,5,128.27,128.56,127.94,128.17,1
20080801|2008-06-05 14:00,5,128.1,128.25,127.99,128.02,0
20080801|2008-06-05 14:30,5,128.02,128.38,127.96,128.38,0
20080801|2008-06-05 15:00,5,128.47,128.61,128.47,128.6,0
20080801|2008-06-05 15:30,5,128.4,128.4,128.4,128.4,0
20080801|2008-06-05 16:00,5,128.52,128.52,128.52,128.52,0
20080801|2008-06-05 20:00,6,128.48,128.54,128.48,128.54,0
20080801|2008-06-05 20:30,6,128.46,128.46,128.38,128.38,0
20080801|2008-06-05 21:00,6,128.38,128.38,128.38,128.38,0
20080801|2008-06-05 22:00,6,128.65,128.65,128.65,128.65,0
20080801|2008-06-05 22:30,6,128.52,128.52,128.48,128.48,0
20080801|2008-06-05 23:00,6,128.49,128.58,128.49,128.58,0
20080801|2008-06-06 00:00,6,128.74,128.79,128.74,128.79,0
20080801|2008-06-06 00:30,6,129,129.05,129,129.05,0
20080801|2008-06-06 01:00,6,128.99,128.99,128.83,128.87,0
20080801|2008-06-06 01:30,6,128.8,128.8,128.51,128.61,0
20080801|2008-06-06 02:00,6,128.68,128.82,128.31,128.31,0
20080801|2008-06-06 02:30,6,128.26,128.36,128.13,128.34,0
20080801|2008-06-06 03:00,6,128.55,129.1,128.54,128.87,0
20080801|2008-06-06 03:30,6,129,130.05,128.97,129.78,1
20080801|2008-06-06 04:00,6,129.77,130.63,129.56,130.37,1
20080801|2008-06-06 04:30,6,130.35,130.86,130.13,130.28,1
20080801|2008-06-06 05:00,6,130.31,130.53,130.24,130.28,0
20080801|2008-06-06 05:30,6,130.16,130.29,129.93,129.93,0
20080801|2008-06-06 06:00,6,130,130.15,129.93,130.08,0
20080801|2008-06-06 06:30,6,130.12,130.38,130.05,130.26,0
20080801|2008-06-06 07:00,6,130.31,131.66,130.31,131.31,2
20080801|2008-06-06 07:30,6,131.32,131.81,130.86,131.02,0
20080801|2008-06-06 08:00,6,131,134.79,130.93,134.39,15
20080801|2008-06-06 08:30,6,134.35,134.98,134.08,134.36,3
20080801|2008-06-06 09:00,6,134.37,134.4,132.89,133.53,3
20080801|2008-06-06 09:30,6,133.57,134.49,133.38,134.43,1
20080801|2008-06-06 10:00,6,134.52,134.95,134.21,134.78,1
20080801|2008-06-06 10:30,6,134.78,134.78,134.27,134.41,1
20080801|2008-06-06 11:00,6,134.53,134.66,134.09,134.52,0
20080801|2008-06-06 11:30,6,134.48,134.78,134.36,134.77,0
20080801|2008-06-06 12:00,6,134.78,137.9,134.78,136.95,13
20080801|2008-06-06 12:30,6,136.96,137.53,136.5,136.88,1
20080801|2008-06-06 13:00,6,136.82,139.19,136.78,138.58,7
20080801|2008-06-06 13:30,6,138.58,139.16,138.4,138.9,2
20080801|2008-06-06 14:00,6,138.81,139.14,138.8,138.94,0
20080801|2008-06-06 14:30,6,138.85,138.85,137.69,138.35,0
20080801|2008-06-06 15:00,6,138.4,138.4,138.09,138.09,0
20080801|2008-06-06 15:30,6,137.96,138.05,137.73,137.73,0
20080801|2008-06-06 16:00,6,138.18,138.3,138.18,138.3,0
20080801|2008-06-08 18:30,9,137.94,137.98,137.92,137.93,0
20080801|2008-06-08 19:00,9,137.99,137.99,137.67,137.81,0
20080801|2008-06-08 19:30,9,137.9,137.9,137.9,137.9,0
20080801|2008-06-08 20:00,9,137.76,137.91,137.74,137.74,0
20080801|2008-06-08 20:30,9,137.74,137.74,137.52,137.53,0
20080801|2008-06-08 21:00,9,137.62,137.62,137.6,137.6,0
20080801|2008-06-08 21:30,9,137.85,137.9,137.79,137.86,0
20080801|2008-06-08 22:00,9,137.87,137.87,137.87,137.87,0
20080801|2008-06-08 22:30,9,137.9,137.95,137.9,137.93,0
20080801|2008-06-08 23:30,9,137.9,137.9,137.9,137.9,0
20080801|2008-06-09 00:00,9,137.86,137.86,137.86,137.86,0
20080801|2008-06-09 00:30,9,137.73,137.75,137.71,137.75,0
20080801|2008-06-09 01:00,9,137.85,137.94,137.85,137.94,0
20080801|2008-06-09 01:30,9,137.97,137.98,137.7,137.72,0
20080801|2008-06-09 02:00,9,137.74,138.02,137.48,138.02,0
20080801|2008-06-09 02:30,9,138.13,138.44,138.13,138.3,0
20080801|2008-06-09 03:00,9,138.3,138.43,137.4,137.48,0
20080801|2008-06-09 03:30,9,137.47,137.53,135.46,136.15,1
20080801|2008-06-09 04:00,9,136.32,137.4,136.23,136.74,3
20080801|2008-06-09 04:30,9,136.8,137.38,136.76,137.38,0
20080801|2008-06-09 05:00,9,137.48,138.04,137.14,137.14,0
20080801|2008-06-09 05:30,9,137.16,137.41,136.48,137.1,0
20080801|2008-06-09 06:00,9,137.06,137.27,136.67,136.95,0
20080801|2008-06-09 06:30,9,137.08,137.8,137,137.42,0
20080801|2008-06-09 07:00,9,137.41,137.78,136.67,136.92,0
20080801|2008-06-09 07:30,9,136.92,137.52,136.08,137.03,1
20080801|2008-06-09 08:00,9,137.04,137.44,135.69,135.93,1
20080801|2008-06-09 08:30,9,136.06,136.69,135.42,136,0
20080801|2008-06-09 09:00,9,136.02,136.45,135.5,136.44,0
20080801|2008-06-09 09:30,9,136.51,137.92,136.21,137.01,2
20080801|2008-06-09 10:00,9,137.03,137.19,135.76,136.25,3
20080801|2008-06-09 10:30,9,136.26,137.46,136.09,136.85,0
20080801|2008-06-09 11:00,9,136.96,137.2,136.21,136.78,0
20080801|2008-06-09 11:30,9,136.71,137.01,136.01,136.22,0
20080801|2008-06-09 12:00,9,136.14,136.46,135.64,136.38,1
20080801|2008-06-09 12:30,9,136.32,136.41,135.6,135.94,0
20080801|2008-06-09 13:00,9,135.98,136.22,133.36,134.8,7
20080801|2008-06-09 13:30,9,134.81,134.94,134.37,134.88,0
20080801|2008-06-09 14:00,9,134.88,134.88,134.62,134.85,0
20080801|2008-06-09 14:30,9,134.91,135.15,134.82,135.13,0
20080801|2008-06-09 15:30,9,135.16,135.16,135.16,135.16,0
20080801|2008-06-09 16:00,9,135.39,135.51,135.38,135.51,0
20080801|2008-06-09 22:00,10,135.38,135.38,135.38,135.38,0
20080801|2008-06-09 22:30,10,135.38,135.38,135.35,135.35,0
20080801|2008-06-09 23:00,10,135.35,135.44,135.35,135.44,0
20080801|2008-06-09 23:30,10,135.53,135.53,135.53,135.53,0
20080801|2008-06-10 01:00,10,135.38,135.38,135.35,135.35,0
20080801|2008-06-10 01:30,10,135.28,135.34,135.01,135.01,0
20080801|2008-06-10 02:00,10,135.08,135.08,134.48,134.7,0
20080801|2008-06-10 02:30,10,134.55,134.55,133.8,134,0
20080801|2008-06-10 03:00,10,133.94,134.51,133.8,134.24,0
20080801|2008-06-10 03:30,10,134.27,134.38,134.08,134.08,0
20080801|2008-06-10 04:00,10,133.98,135.15,133.88,135.04,0
20080801|2008-06-10 04:30,10,135.04,135.04,134.32,134.75,0
20080801|2008-06-10 05:00,10,134.78,135.29,134.68,135.19,0
20080801|2008-06-10 05:30,10,135.2,135.87,134.96,135.03,1
20080801|2008-06-10 06:00,10,134.96,136.35,134.96,136.18,0
20080801|2008-06-10 06:30,10,136.11,136.87,135.91,136.82,0
20080801|2008-06-10 07:00,10,136.77,138.37,136.51,137.66,0
20080801|2008-06-10 07:30,10,137.66,138.24,137.32,137.57,0
20080801|2008-06-10 08:00,10,137.52,137.92,136.03,136.21,0
20080801|2008-06-10 08:30,10,136.26,137.05,136.26,136.61,0
20080801|2008-06-10 09:00,10,136.78,137.72,136.73,137.04,0
20080801|2008-06-10 09:30,10,137.11,137.53,135.98,136.22,1
20080801|2008-06-10 10:00,10,136.05,136.66,135.23,136.01,2
20080801|2008-06-10 10:30,10,136.04,136.34,133.54,134.1,4
20080801|2008-06-10 11:00,10,134.14,134.9,133.24,134.49,2
20080801|2008-06-10 11:30,10,134.47,134.88,134.06,134.52,0
20080801|2008-06-10 12:00,10,134.4,134.4,131.82,132.02,5
20080801|2008-06-10 12:30,10,132.1,132.87,131.32,131.91,2
20080801|2008-06-10 13:00,10,131.94,132.5,131.56,131.9,1
20080801|2008-06-10 13:30,10,131.91,132.36,131.86,132.3,0
20080801|2008-06-10 14:00,10,132.27,132.29,132.08,132.16,0
20080801|2008-06-10 14:30,10,132.22,132.45,132.17,132.24,0
20080801|2008-06-10 15:00,10,132.09,132.09,132.05,132.05,0
20080801|2008-06-10 15:30,10,132.04,132.04,132,132.01,0
20080801|2008-06-10 16:00,10,132.1,132.1,132.1,132.1,0
20080801|2008-06-10 19:00,11,131.93,131.97,131.93,131.97,0
20080801|2008-06-10 20:00,11,131.97,132.37,131.97,132.37,0
20080801|2008-06-10 20:30,11,132.39,132.39,132.39,132.39,0
20080801|2008-06-10 21:00,11,132.38,132.38,132.38,132.38,0
20080801|2008-06-10 21:30,11,132.45,132.45,132.45,132.45,0
20080801|2008-06-10 22:30,11,132.53,132.53,132.53,132.53,0
20080801|2008-06-10 23:00,11,132.48,132.48,132.48,132.48,0
20080801|2008-06-10 23:30,11,132.67,132.67,132.67,132.67,0
20080801|2008-06-11 00:00,11,132.5,132.51,132.48,132.51,0
20080801|2008-06-11 00:30,11,132.79,132.79,132.79,132.79,0
20080801|2008-06-11 01:00,11,132.91,133.06,132.88,132.88,0
20080801|2008-06-11 01:30,11,132.98,133.14,132.73,133.05,0
20080801|2008-06-11 02:00,11,133.08,133.16,133,133.07,0
20080801|2008-06-11 02:30,11,133.17,133.47,133,133.2,0
20080801|2008-06-11 03:00,11,133.08,133.39,133.08,133.3,0
20080801|2008-06-11 03:30,11,133.35,133.76,133.32,133.55,0
20080801|2008-06-11 04:00,11,133.67,133.91,133.5,133.72,0
20080801|2008-06-11 04:30,11,133.79,135.11,133.79,134.39,0
20080801|2008-06-11 05:00,11,134.34,134.46,133.82,134.06,0
20080801|2008-06-11 05:30,11,134,134,133.4,133.52,0
20080801|2008-06-11 06:00,11,133.52,134.23,133.52,133.78,0
20080801|2008-06-11 06:30,11,133.76,134.06,133.47,134.06,0
20080801|2008-06-11 07:00,11,134.14,134.77,133.9,134.3,1
20080801|2008-06-11 07:30,11,134.2,134.38,133.86,134.31,0
20080801|2008-06-11 08:00,11,134.33,134.61,133.67,134.46,0
20080801|2008-06-11 08:30,11,134.41,135.5,134.41,135.14,0
20080801|2008-06-11 09:00,11,135.31,135.76,134.76,135.12,2
20080801|2008-06-11 09:30,11,135.13,137.21,134.26,134.79,11
20080801|2008-06-11 10:00,11,134.79,135.71,133.96,135.68,0
20080801|2008-06-11 10:30,11,135.64,137.02,135.63,136.59,3
20080801|2008-06-11 11:00,11,136.53,136.77,135.76,136.61,0
20080801|2008-06-11 11:30,11,136.75,138.37,136.55,137.35,2
20080801|2008-06-11 12:00,11,137.47,137.93,137.28,137.69,0
20080801|2008-06-11 12:30,11,138,138.86,137.61,137.93,1
20080801|2008-06-11 13:00,11,137.95,138.14,136.58,137.09,2
20080801|2008-06-11 13:30,11,137.08,137.32,136.96,137.18,1
20080801|2008-06-11 14:00,11,137.11,137.26,136.99,137.24,0
20080801|2008-06-11 14:30,11,137.24,137.33,137.19,137.29,0
20080801|2008-06-11 15:00,11,137.2,137.29,137.2,137.29,0
20080801|2008-06-11 15:30,11,137.42,137.42,137.32,137.32,0
20080801|2008-06-11 16:00,11,137.13,137.13,137.03,137.03,0
20080801|2008-06-11 19:00,12,137,137,137,137,0
20080801|2008-06-11 20:30,12,137.13,137.56,137.11,137.42,0
20080801|2008-06-11 21:00,12,136.98,136.98,136.12,136.12,0
20080801|2008-06-11 21:30,12,136.11,136.11,135.8,135.97,0
20080801|2008-06-11 22:00,12,135.98,135.98,135.98,135.98,0
20080801|2008-06-11 22:30,12,136.08,136.12,136.08,136.12,0
20080801|2008-06-11 23:30,12,135.96,136.05,135.96,136.05,0
20080801|2008-06-12 01:00,12,136.02,136.02,135.9,135.91,0
20080801|2008-06-12 01:30,12,135.79,135.82,135.49,135.49,0
20080801|2008-06-12 02:00,12,135.54,135.62,135.28,135.47,0
20080801|2008-06-12 02:30,12,135.43,136.3,135.43,135.93,0
20080801|2008-06-12 03:00,12,135.93,136.22,135.93,136.19,0
20080801|2008-06-12 03:30,12,136.23,136.82,136.14,136.46,0
20080801|2008-06-12 04:00,12,136.46,136.54,135.7,136.21,0
20080801|2008-06-12 04:30,12,136.16,136.26,135.07,135.15,0
20080801|2008-06-12 05:00,12,135.12,135.59,134.95,135.17,2
20080801|2008-06-12 05:30,12,135.13,135.28,134.34,134.47,0
20080801|2008-06-12 06:00,12,134.45,134.6,133.27,133.48,1
20080801|2008-06-12 06:30,12,133.37,134.48,133.19,134.18,0
20080801|2008-06-12 07:00,12,134.23,134.93,134.11,134.84,0
20080801|2008-06-12 07:30,12,134.86,134.86,133.77,134.4,0
20080801|2008-06-12 08:00,12,134.38,134.38,133.06,133.62,1
20080801|2008-06-12 08:30,12,133.53,134.54,133.17,134.52,5
20080801|2008-06-12 09:00,12,134.46,134.89,133.88,134.68,0
20080801|2008-06-12 09:30,12,134.66,134.73,133.3,133.45,3
20080801|2008-06-12 10:00,12,133.44,133.44,132.24,133.01,8
20080801|2008-06-12 10:30,12,133.05,133.62,132.89,133.22,1
20080801|2008-06-12 11:00,12,133.27,134.35,133.03,133.76,0
20080801|2008-06-12 11:30,12,133.83,135.91,133.72,135.47,3
20080801|2008-06-12 12:00,12,135.51,136.9,135.14,135.74,7
20080801|2008-06-12 12:30,12,135.78,136.8,135.49,136.37,1
20080801|2008-06-12 13:00,12,136.37,138.08,135.74,137.44,12
20080801|2008-06-12 13:30,12,137.51,137.8,137.39,137.54,0
20080801|2008-06-12 14:00,12,137.6,137.69,137.24,137.25,0
20080801|2008-06-12 14:30,12,137.3,137.52,137.3,137.43,0
20080801|2008-06-12 15:00,12,137.5,137.5,137.38,137.38,0
20080801|2008-06-12 15:30,12,137.34,137.36,137.34,137.36,0
20080801|2008-06-12 16:00,12,137.41,137.41,137.41,137.41,0
20080801|2008-06-12 19:00,13,137.26,137.26,137.26,137.26,0
20080801|2008-06-12 20:00,13,137.09,137.09,137.09,137.09,0
20080801|2008-06-12 20:30,13,137.14,137.32,137.14,137.32,0
20080801|2008-06-12 21:00,13,137.23,137.23,137.19,137.19,0
20080801|2008-06-12 21:30,13,137.18,137.23,137.18,137.23,0
20080801|2008-06-12 22:30,13,137.37,137.37,137.37,137.37,0
20080801|2008-06-13 00:00,13,137.25,137.39,137.24,137.39,0
20080801|2008-06-13 00:30,13,137.27,137.28,137.27,137.28,0
20080801|2008-06-13 01:00,13,137.37,137.37,137.37,137.37,0
20080801|2008-06-13 01:30,13,137.21,137.21,137.02,137.02,0
20080801|2008-06-13 02:00,13,137.01,137.09,136.8,136.86,0
20080801|2008-06-13 02:30,13,136.84,137.3,136.82,136.97,0
20080801|2008-06-13 03:00,13,136.85,137,136.65,136.83,0
20080801|2008-06-13 03:30,13,136.82,137.63,136.77,136.96,0
20080801|2008-06-13 04:00,13,136.94,137.22,136.51,136.56,0
20080801|2008-06-13 04:30,13,136.56,136.63,135.99,136.55,1
20080801|2008-06-13 05:00,13,136.56,136.7,135.83,135.93,0
20080801|2008-06-13 05:30,13,136.03,136.07,135.63,135.76,0
20080801|2008-06-13 06:00,13,135.71,135.88,135.35,135.64,0
20080801|2008-06-13 06:30,13,135.63,136.26,135.63,135.95,0
20080801|2008-06-13 07:00,13,135.95,136.9,135.91,136.63,1
20080801|2008-06-13 07:30,13,136.54,137.13,135.84,136.15,1
20080801|2008-06-13 08:00,13,136,136.68,134.42,134.68,6
20080801|2008-06-13 08:30,13,134.69,135.06,134.13,134.52,7
20080801|2008-06-13 09:00,13,134.51,135.25,134.28,134.99,3
20080801|2008-06-13 09:30,13,134.96,136.1,134.88,135.2,1
20080801|2008-06-13 10:00,13,135.22,135.79,134.69,135.59,2
20080801|2008-06-13 10:30,13,135.6,135.87,134.93,135.53,1
20080801|2008-06-13 11:00,13,135.57,136.32,135.41,135.88,3
20080801|2008-06-13 11:30,13,135.85,135.85,134.9,135.83,0
20080801|2008-06-13 12:00,13,135.73,135.79,134.87,135.1,1
20080801|2008-06-13 12:30,13,135.22,135.73,134.99,135.53,0
20080801|2008-06-13 13:00,13,135.54,136.04,135.2,135.53,1
20080801|2008-06-13 13:30,13,135.52,135.53,135.36,135.41,0
20080801|2008-06-13 14:00,13,135.51,135.51,135.4,135.48,0
20080801|2008-06-13 14:30,13,135.47,135.48,135.28,135.28,0
20080801|2008-06-13 15:00,13,135.3,135.32,135.26,135.26,0
20080801|2008-06-13 15:30,13,135.24,135.24,135.1,135.1,0
20080801|2008-06-13 16:00,13,135.1,135.1,135.05,135.05,0
20080801|2008-06-15 17:00,16,135.08,135.13,135.01,135.07,0
20080801|2008-06-15 17:30,16,135.02,135.02,134.98,134.98,0
20080801|2008-06-15 18:30,16,134.85,134.97,134.85,134.97,0
20080801|2008-06-15 19:00,16,134.88,135,134.83,135,0
20080801|2008-06-15 19:30,16,135,135,134.87,134.87,0
20080801|2008-06-15 20:00,16,134.76,134.76,134.72,134.72,0
20080801|2008-06-15 20:30,16,134.75,134.75,134.57,134.63,0
20080801|2008-06-15 21:00,16,134.58,134.58,134.58,134.58,0
20080801|2008-06-15 21:30,16,134.59,134.61,134.57,134.61,0
20080801|2008-06-15 22:00,16,134.59,134.59,134.59,134.59,0
20080801|2008-06-15 22:30,16,134.46,134.5,134.46,134.5,0
20080801|2008-06-15 23:30,16,134.26,134.26,134.09,134.09,0
20080801|2008-06-16 00:00,16,134.21,134.24,134.21,134.21,0
20080801|2008-06-16 00:30,16,134.36,134.48,134.36,134.48,0
20080801|2008-06-16 01:00,16,134.5,134.66,134.41,134.43,0
20080801|2008-06-16 01:30,16,134.46,134.76,134.45,134.61,0
20080801|2008-06-16 02:00,16,134.66,134.84,134.52,134.52,0
20080801|2008-06-16 02:30,16,134.52,134.8,134.49,134.69,0
20080801|2008-06-16 03:00,16,134.68,134.72,134.45,134.61,0
20080801|2008-06-16 03:30,16,134.63,135.11,134.57,135.02,0
20080801|2008-06-16 04:00,16,135.07,135.71,135.05,135.29,1
20080801|2008-06-16 04:30,16,135.4,135.54,135.35,135.45,0
20080801|2008-06-16 05:00,16,135.36,136.34,135.36,135.95,1
20080801|2008-06-16 05:30,16,135.93,136.1,135.77,135.99,1
20080801|2008-06-16 06:00,16,135.92,136.03,135.65,135.71,2
20080801|2008-06-16 06:30,16,135.71,135.75,135.58,135.68,0
20080801|2008-06-16 07:00,16,135.64,136.68,135.64,136.24,2
20080801|2008-06-16 07:30,16,136.36,140.45,136.24,138.93,15
20080801|2008-06-16 08:00,16,138.94,139.86,138.65,139.19,15
20080801|2008-06-16 08:30,16,139.2,139.4,138.29,138.64,1
20080801|2008-06-16 09:00,16,138.64,138.8,138.21,138.58,0
20080801|2008-06-16 09:30,16,138.58,138.84,137.06,137.16,3
20080801|2008-06-16 10:00,16,137.23,137.85,137.01,137.72,2
20080801|2008-06-16 10:30,16,137.72,138.09,137.24,137.56,1
20080801|2008-06-16 11:00,16,137.55,138.17,137.51,137.78,2
20080801|2008-06-16 11:30,16,137.8,137.83,137.09,137.52,1
20080801|2008-06-16 12:00,16,137.5,137.61,135.55,135.57,9
20080801|2008-06-16 12:30,16,135.59,135.71,133.58,134.46,20
20080801|2008-06-16 13:00,16,134.4,135.61,134.28,135.23,7
20080801|2008-06-16 13:30,16,135.21,135.27,134.49,134.65,1
20080801|2008-06-16 14:00,16,134.67,134.69,134.29,134.32,0
20080801|2008-06-16 14:30,16,134.31,134.67,134.29,134.64,0
20080801|2008-06-16 15:00,16,134.64,134.69,134.58,134.69,0
20080801|2008-06-16 15:30,16,134.66,134.67,134.64,134.64,0
20080801|2008-06-16 16:00,16,134.44,134.44,134.26,134.26,0
20080801|2008-06-16 19:00,17,134.65,134.65,134.65,134.65,0
20080801|2008-06-16 20:00,17,134.82,134.82,134.82,134.82,0
20080801|2008-06-16 20:30,17,135.05,135.23,135.05,135.23,0
20080801|2008-06-16 21:00,17,135.25,135.32,135.25,135.32,0
20080801|2008-06-16 21:30,17,135.25,135.26,135.25,135.26,0
20080801|2008-06-16 22:30,17,135.19,135.19,135.19,135.19,0
20080801|2008-06-16 23:00,17,135.1,135.1,135.1,135.1,0
20080801|2008-06-17 00:00,17,135.22,135.22,135.21,135.21,0
20080801|2008-06-17 00:30,17,135.2,135.2,135.13,135.2,0
20080801|2008-06-17 01:00,17,135.14,135.14,134.77,134.83,0
20080801|2008-06-17 01:30,17,134.83,135.35,134.83,135.2,0
20080801|2008-06-17 02:00,17,135.2,135.37,134.9,135.37,0
20080801|2008-06-17 02:30,17,135.37,135.9,135.31,135.74,0
20080801|2008-06-17 03:00,17,135.74,135.81,135.1,135.46,0
20080801|2008-06-17 03:30,17,135.44,135.44,134.22,134.24,1
20080801|2008-06-17 04:00,17,134.25,134.58,133.73,134.35,0
20080801|2008-06-17 04:30,17,134.37,134.38,133.85,133.85,0
20080801|2008-06-17 05:00,17,133.84,133.84,133.16,133.5,1
20080801|2008-06-17 05:30,17,133.48,133.75,133.33,133.66,0
20080801|2008-06-17 06:00,17,133.64,134.1,133.51,133.63,0
20080801|2008-06-17 06:30,17,133.63,134.16,133.51,133.97,0
20080801|2008-06-17 07:00,17,133.96,133.97,132.66,133.17,1
20080801|2008-06-17 07:30,17,132.98,133.97,132.94,133.49,3
20080801|2008-06-17 08:00,17,133.49,134.4,133.49,133.82,3
20080801|2008-06-17 08:30,17,133.9,135.47,133.7,134.72,15
20080801|2008-06-17 09:00,17,134.75,134.75,133.68,134.49,5
20080801|2008-06-17 09:30,17,134.48,135.32,134.15,134.77,1
20080801|2008-06-17 10:00,17,134.77,135.81,134.58,135.04,6
20080801|2008-06-17 10:30,17,135.02,135.2,134.2,134.58,2
20080801|2008-06-17 11:00,17,134.63,134.88,134.27,134.51,0
20080801|2008-06-17 11:30,17,134.51,134.93,133.77,134.05,2
20080801|2008-06-17 12:00,17,133.95,134.4,133.79,133.94,0
20080801|2008-06-17 12:30,17,134.02,134.63,133.88,133.92,0
20080801|2008-06-17 13:00,17,133.99,134.7,133.56,134.48,9
20080801|2008-06-17 13:30,17,134.5,134.51,134.12,134.28,0
20080801|2008-06-17 14:00,17,134.27,134.38,134.21,134.35,0
20080801|2008-06-17 14:30,17,134.34,134.34,134.11,134.12,0
20080801|2008-06-17 15:00,17,134.1,134.12,133.99,133.99,0
20080801|2008-06-17 15:30,17,134.19,134.19,134.02,134.02,0
20080801|2008-06-17 19:00,18,133.78,133.78,133.78,133.78,0
20080801|2008-06-17 20:00,18,133.82,133.82,133.82,133.82,0
20080801|2008-06-17 21:00,18,133.89,133.89,133.89,133.89,0
20080801|2008-06-18 00:00,18,133.85,133.85,133.85,133.85,0
20080801|2008-06-18 00:30,18,133.98,133.98,133.91,133.91,0
20080801|2008-06-18 01:00,18,133.91,133.91,133.91,133.91,0
20080801|2008-06-18 01:30,18,133.97,134.29,133.9,134.19,0
20080801|2008-06-18 02:00,18,134.15,134.46,134,134.42,1
20080801|2008-06-18 02:30,18,134.42,134.67,134.4,134.5,0
20080801|2008-06-18 03:00,18,134.48,134.8,134.32,134.59,0
20080801|2008-06-18 03:30,18,134.6,134.7,134.03,134.31,0
20080801|2008-06-18 04:00,18,134.3,134.42,134.03,134.19,0
20080801|2008-06-18 04:30,18,134.1,134.57,134.07,134.45,0
20080801|2008-06-18 05:00,18,134.42,135.12,134.29,134.98,2
20080801|2008-06-18 05:30,18,135.02,135.33,134.9,135.29,0
20080801|2008-06-18 06:00,18,135.28,135.3,134.62,134.94,0
20080801|2008-06-18 06:30,18,134.9,135.05,134.79,134.96,0
20080801|2008-06-18 07:00,18,135.01,135.72,134.83,135.57,1
20080801|2008-06-18 07:30,18,135.55,135.58,135.17,135.2,0
20080801|2008-06-18 08:00,18,135.2,135.6,134.19,134.38,4
20080801|2008-06-18 08:30,18,134.37,134.88,134.32,134.6,0
20080801|2008-06-18 09:00,18,134.58,134.84,134.32,134.77,1
20080801|2008-06-18 09:30,18,134.75,135.48,133.22,134.35,28
20080801|2008-06-18 10:00,18,134.35,134.35,132.64,133,15
20080801|2008-06-18 10:30,18,132.99,133.42,132.33,133.21,8
20080801|2008-06-18 11:00,18,133.21,133.21,132.67,133.04,2
20080801|2008-06-18 11:30,18,133.04,134.11,132.83,133.79,12
20080801|2008-06-18 12:00,18,133.7,135.15,133.69,135.04,21
20080801|2008-06-18 12:30,18,135.04,136.44,135.04,136.01,28
20080801|2008-06-18 13:00,18,135.98,137.34,135.89,137.07,26
20080801|2008-06-18 13:30,18,137.07,137.08,136.73,136.76,1
20080801|2008-06-18 14:00,18,136.83,137.08,136.75,136.9,0
20080801|2008-06-18 14:30,18,136.92,136.94,136.75,136.93,0
20080801|2008-06-18 15:00,18,136.95,136.96,136.81,136.81,0
20080801|2008-06-18 15:30,18,136.8,136.8,136.7,136.78,0
20080801|2008-06-18 16:00,18,136.78,136.78,136.64,136.64,0
20080801|2008-06-18 16:30,18,136.6,136.73,136.52,136.73,0
20080801|2008-06-18 19:00,19,136.75,136.75,136.75,136.75,0
20080801|2008-06-18 19:30,19,136.75,136.79,136.75,136.79,0
20080801|2008-06-18 20:00,19,136.78,136.78,136.78,136.78,0
20080801|2008-06-18 20:30,19,136.75,136.82,136.75,136.82,0
20080801|2008-06-18 21:00,19,136.74,136.74,136.62,136.71,0
20080801|2008-06-18 21:30,19,136.71,136.71,136.64,136.64,0
20080801|2008-06-18 22:30,19,136.54,136.54,136.5,136.5,0
20080801|2008-06-18 23:00,19,136.5,136.5,136.5,136.5,0
20080801|2008-06-19 00:30,19,136.37,136.49,136.35,136.49,0
20080801|2008-06-19 01:00,19,136.5,136.62,136.46,136.47,0
20080801|2008-06-19 01:30,19,136.5,136.74,136.5,136.74,0
20080801|2008-06-19 02:00,19,136.65,136.86,136.48,136.86,0
20080801|2008-06-19 02:30,19,136.85,137.17,136.79,136.89,1
20080801|2008-06-19 03:00,19,136.89,137.49,136.86,137.22,1
20080801|2008-06-19 03:30,19,137.19,137.52,136.55,137.29,1
20080801|2008-06-19 04:00,19,137.28,137.65,137.07,137.09,4
20080801|2008-06-19 04:30,19,137.09,137.36,136.55,136.9,1
20080801|2008-06-19 05:00,19,136.87,137.02,136.68,136.73,0
20080801|2008-06-19 05:30,19,136.75,136.8,136.05,136.34,2
20080801|2008-06-19 06:00,19,136.29,136.43,136,136.31,0
20080801|2008-06-19 06:30,19,136.36,136.6,136.09,136.35,0
20080801|2008-06-19 07:00,19,136.37,137.03,136.17,136.99,1
20080801|2008-06-19 07:30,19,136.97,137.63,136.78,137.44,5
20080801|2008-06-19 08:00,19,137.45,138.39,136.89,137,39
20080801|2008-06-19 08:30,19,136.99,136.99,134.05,134.67,92
20080801|2008-06-19 09:00,19,134.69,135.91,133.88,135.46,38
20080801|2008-06-19 09:30,19,135.52,135.68,134.82,135.42,9
20080801|2008-06-19 10:00,19,135.42,135.51,134.29,134.29,10
20080801|2008-06-19 10:30,19,134.31,134.63,133.53,134.16,17
20080801|2008-06-19 11:00,19,134.12,134.12,132.61,132.91,33
20080801|2008-06-19 11:30,19,132.9,134.17,132.9,133.67,20
20080801|2008-06-19 12:00,19,133.61,133.99,133.09,133.19,2
20080801|2008-06-19 12:30,19,133.14,134.96,132.9,134.35,26
20080801|2008-06-19 13:00,19,134.37,134.73,132.1,132.61,46
20080801|2008-06-19 13:30,19,132.6,133.04,132.34,132.46,7
20080801|2008-06-19 14:00,19,132.41,132.87,132.16,132.87,0
20080801|2008-06-19 14:30,19,132.73,132.73,132.2,132.46,0
20080801|2008-06-19 15:00,19,132.46,132.5,132.13,132.46,0
20080801|2008-06-19 15:30,19,132.5,132.52,132.33,132.33,0
20080801|2008-06-19 16:00,19,132.42,132.42,132.23,132.3,0
20080801|2008-06-19 16:30,19,132.1,132.1,132.1,132.1,0
20080801|2008-06-19 19:00,20,132.45,132.45,132.45,132.45,0
20080801|2008-06-19 19:30,20,132.58,132.58,132.56,132.56,0
20080801|2008-06-19 20:00,20,132.34,132.34,132.05,132.05,0
20080801|2008-06-19 20:30,20,131.88,131.88,131.87,131.87,0
20080801|2008-06-19 21:00,20,132.22,132.43,132.22,132.34,0
20080801|2008-06-19 21:30,20,132.3,132.43,132.3,132.43,0
20080801|2008-06-19 22:00,20,132.58,132.68,132.58,132.58,0
20080801|2008-06-19 22:30,20,132.55,132.55,132.55,132.55,0
20080801|2008-06-19 23:00,20,132.62,132.69,132.62,132.68,0
20080801|2008-06-20 00:30,20,132.91,132.91,132.78,132.9,0
20080801|2008-06-20 01:00,20,132.75,132.75,132.69,132.72,0
20080801|2008-06-20 01:30,20,132.76,133.3,132.76,133.29,0
20080801|2008-06-20 02:00,20,133.29,133.57,132.98,133.56,0
20080801|2008-06-20 02:30,20,133.46,133.59,133.02,133.21,0
20080801|2008-06-20 03:00,20,133.3,133.6,133.27,133.5,0
20080801|2008-06-20 03:30,20,133.48,133.5,132.8,133.3,1
20080801|2008-06-20 04:00,20,133.37,133.67,132.85,133.14,2
20080801|2008-06-20 04:30,20,133.09,133.64,132.94,133.52,0
20080801|2008-06-20 05:00,20,133.48,133.85,133.42,133.49,1
20080801|2008-06-20 05:30,20,133.48,134.49,133.48,134.13,1
20080801|2008-06-20 06:00,20,134.13,134.85,133.85,134.85,1
20080801|2008-06-20 06:30,20,134.83,135.16,134.71,134.92,4
20080801|2008-06-20 07:00,20,134.92,135.53,134.74,134.81,9
20080801|2008-06-20 07:30,20,134.81,135.94,134.46,135.84,9
20080801|2008-06-20 08:00,20,135.89,136.76,135.23,135.62,27
20080801|2008-06-20 08:30,20,135.68,136.6,135.45,136.28,8
20080801|2008-06-20 09:00,20,136.3,137.5,136.18,136.88,40
20080801|2008-06-20 09:30,20,136.86,137.1,135.81,136.17,15
20080801|2008-06-20 10:00,20,136.17,136.7,135.82,135.93,7
20080801|2008-06-20 10:30,20,135.94,136.38,135.55,135.57,22
20080801|2008-06-20 11:00,20,135.61,135.79,135.08,135.42,14
20080801|2008-06-20 11:30,20,135.59,136,135.31,135.6,5
20080801|2008-06-20 12:00,20,135.6,136.35,135.11,136.08,6
20080801|2008-06-20 12:30,20,136.05,136.18,134.18,134.57,22
20080801|2008-06-20 13:00,20,134.53,135.72,134.25,135.32,21
20080801|2008-06-20 13:30,20,135.3,135.4,134.98,134.98,4
20080801|2008-06-20 14:00,20,134.96,135.1,134.93,135.02,0
20080801|2008-06-20 14:30,20,135.08,135.21,134.94,135.08,0
20080801|2008-06-20 15:00,20,135.08,135.08,134.75,134.84,0
20080801|2008-06-20 15:30,20,134.86,134.88,134.7,134.8,0
20080801|2008-06-20 16:00,20,134.8,134.88,134.25,134.25,0
20080801|2008-06-22 17:00,23,135.15,135.15,134.53,134.67,0
20080801|2008-06-22 17:30,23,134.85,134.88,134.85,134.88,0
20080801|2008-06-22 18:00,23,135.02,135.02,135.01,135.01,0
20080801|2008-06-22 18:30,23,135,135,135,135,0
20080801|2008-06-22 19:00,23,135,135.26,135,135.26,0
20080801|2008-06-22 19:30,23,135.46,135.61,135.46,135.61,0
20080801|2008-06-22 20:00,23,135.57,135.78,135.55,135.78,0
20080801|2008-06-22 20:30,23,135.66,135.66,135.64,135.64,0
20080801|2008-06-22 21:00,23,135.72,135.72,135.6,135.65,0
20080801|2008-06-22 21:30,23,135.78,135.8,135.66,135.66,0
20080801|2008-06-22 22:00,23,135.65,135.88,135.61,135.88,0
20080801|2008-06-22 22:30,23,135.83,135.83,135.83,135.83,0
20080801|2008-06-22 23:00,23,135.83,136.51,135.83,136.5,0
20080801|2008-06-22 23:30,23,136.44,136.51,136.44,136.51,0
20080801|2008-06-23 00:00,23,136.45,136.59,136.45,136.59,0
20080801|2008-06-23 00:30,23,136.44,136.44,136.09,136.27,0
20080801|2008-06-23 01:00,23,136.36,136.36,135.97,136.14,0
20080801|2008-06-23 01:30,23,136.2,136.61,136.07,136.56,0
20080801|2008-06-23 02:00,23,136.5,136.57,136.26,136.37,0
20080801|2008-06-23 02:30,23,136.37,136.71,136.31,136.71,0
20080801|2008-06-23 03:00,23,136.71,136.87,136.43,136.79,1
20080801|2008-06-23 03:30,23,136.76,137.45,136.75,137.32,3
20080801|2008-06-23 04:00,23,137.39,137.55,136.79,136.85,0
20080801|2008-06-23 04:30,23,136.85,137.15,136.5,136.84,0
20080801|2008-06-23 05:00,23,136.8,136.8,136.3,136.38,2
20080801|2008-06-23 05:30,23,136.35,136.38,135.96,136.28,1
20080801|2008-06-23 06:00,23,136.33,136.76,136.3,136.64,0
20080801|2008-06-23 06:30,23,136.61,137.37,136.56,137.27,2
20080801|2008-06-23 07:00,23,137.29,137.29,136.5,136.62,1
20080801|2008-06-23 07:30,23,136.66,136.72,134.47,135.14,29
20080801|2008-06-23 08:00,23,135.21,135.36,134.05,135.25,18
20080801|2008-06-23 08:30,23,135.22,136.73,135.16,136.22,22
20080801|2008-06-23 09:00,23,136.2,137.06,135.92,136.22,3
20080801|2008-06-23 09:30,23,135.88,137.06,135.88,136.71,1
20080801|2008-06-23 10:00,23,136.72,137.45,136.23,137.08,12
20080801|2008-06-23 10:30,23,137.08,137.4,136.73,136.94,6
20080801|2008-06-23 11:00,23,136.93,138.35,136.79,137.9,14
20080801|2008-06-23 11:30,23,137.85,138.13,137.46,137.89,3
20080801|2008-06-23 12:00,23,137.83,137.97,136.65,137.78,10
20080801|2008-06-23 12:30,23,137.75,137.8,136.6,136.87,4
20080801|2008-06-23 13:00,23,136.91,137.32,136.29,136.64,23
20080801|2008-06-23 13:30,23,136.63,136.75,136.33,136.74,2
20080801|2008-06-23 14:00,23,136.69,137.01,136.69,136.84,0
20080801|2008-06-23 14:30,23,136.88,137.1,136.8,137.1,0
20080801|2008-06-23 15:00,23,137.09,137.34,137.02,137.25,0
20080801|2008-06-23 15:30,23,137.25,137.29,137.18,137.24,0
20080801|2008-06-23 16:00,23,137.37,137.37,137.27,137.27,0
20080801|2008-06-23 19:00,24,137.17,137.17,137.17,137.17,0
20080801|2008-06-23 20:00,24,137.01,137.01,136.93,136.95,0
20080801|2008-06-23 20:30,24,136.88,137.02,136.88,137.02,0
20080801|2008-06-23 21:00,24,137,137,136.97,136.97,0
20080801|2008-06-23 21:30,24,136.98,136.98,136.76,136.78,0
20080801|2008-06-23 22:00,24,136.78,136.78,136.77,136.77,0
20080801|2008-06-23 22:30,24,136.81,136.81,136.76,136.76,0
20080801|2008-06-23 23:00,24,136.78,136.78,136.68,136.68,0
20080801|2008-06-23 23:30,24,136.83,136.83,136.83,136.83,0
20080801|2008-06-24 00:00,24,136.85,137,136.85,136.89,0
20080801|2008-06-24 00:30,24,136.82,136.82,136.82,136.82,0
20080801|2008-06-24 01:00,24,136.68,136.73,136.43,136.43,0
20080801|2008-06-24 01:30,24,136.47,136.68,136.47,136.65,0
20080801|2008-06-24 02:00,24,136.62,137.49,136.56,137.49,2
20080801|2008-06-24 02:30,24,137.46,137.87,137.38,137.65,1
20080801|2008-06-24 03:00,24,137.57,137.95,137.48,137.75,1
20080801|2008-06-24 03:30,24,137.74,137.94,137.2,137.55,0
20080801|2008-06-24 04:00,24,137.63,137.72,137.5,137.55,0
20080801|2008-06-24 04:30,24,137.59,138.72,137.53,138.12,11
20080801|2008-06-24 05:00,24,138.02,138.12,137.7,137.92,1
20080801|2008-06-24 05:30,24,137.87,138.02,137.79,137.83,0
20080801|2008-06-24 06:00,24,137.73,138.24,137.72,138.03,2
20080801|2008-06-24 06:30,24,138.05,138.5,137.99,138.08,1
20080801|2008-06-24 07:00,24,138.04,138.43,137.7,138.06,1
20080801|2008-06-24 07:30,24,138.01,138.2,137.68,137.9,1
20080801|2008-06-24 08:00,24,137.9,138.11,136.03,136.4,28
20080801|2008-06-24 08:30,24,136.4,137.35,136.25,137.34,7
20080801|2008-06-24 09:00,24,137.36,137.94,136.96,137.61,8
20080801|2008-06-24 09:30,24,137.64,138.05,136.78,136.82,6
20080801|2008-06-24 10:00,24,136.81,137.44,136.67,137.1,4
20080801|2008-06-24 10:30,24,137.09,137.25,135.9,136.39,6
20080801|2008-06-24 11:00,24,136.4,137.2,136.4,136.71,4
20080801|2008-06-24 11:30,24,136.77,137.11,136.59,136.83,1
20080801|2008-06-24 12:00,24,136.83,137.01,136.21,136.42,3
20080801|2008-06-24 12:30,24,136.3,136.95,136.04,136.65,8
20080801|2008-06-24 13:00,24,136.73,137.1,136.11,137.02,21
20080801|2008-06-24 13:30,24,137.02,137.22,136.95,137.1,0
20080801|2008-06-24 14:00,24,137.08,137.15,137.04,137.04,0
20080801|2008-06-24 14:30,24,137.04,137.05,136.92,136.94,0
20080801|2008-06-24 15:00,24,137,137.09,137,137.04,0
20080801|2008-06-24 15:30,24,137.04,137.18,137.04,137.11,1
20080801|2008-06-24 16:00,24,137.1,137.13,137.1,137.13,0
20080801|2008-06-24 16:30,24,137.13,137.13,137.13,137.13,0
20080801|2008-06-24 19:00,25,137,137,136.9,136.9,0
20080801|2008-06-24 19:30,25,136.9,136.95,136.85,136.85,0
20080801|2008-06-24 20:30,25,136.77,136.8,136.77,136.78,0
20080801|2008-06-24 21:00,25,136.82,136.88,136.8,136.8,0
20080801|2008-06-24 21:30,25,136.78,136.78,136.78,136.78,0
20080801|2008-06-24 22:30,25,136.91,137.08,136.91,137.08,0
20080801|2008-06-24 23:00,25,137.12,137.12,137.11,137.11,0
20080801|2008-06-24 23:30,25,137.06,137.06,137.06,137.06,0
20080801|2008-06-25 00:30,25,137.26,137.28,137.17,137.17,0
20080801|2008-06-25 01:00,25,137.18,137.26,137.1,137.11,0
20080801|2008-06-25 01:30,25,136.94,137.11,136.94,136.95,0
20080801|2008-06-25 02:00,25,137.01,137.36,136.98,137.36,0
20080801|2008-06-25 02:30,25,137.27,137.35,137.16,137.2,0
20080801|2008-06-25 03:00,25,137.18,137.45,137.1,137.37,0
20080801|2008-06-25 03:30,25,137.38,137.55,137.16,137.33,0
20080801|2008-06-25 04:00,25,137.42,137.56,137.11,137.17,0
20080801|2008-06-25 04:30,25,137.19,137.23,136.61,136.68,1
20080801|2008-06-25 05:00,25,136.72,137.04,136.72,136.81,0
20080801|2008-06-25 05:30,25,136.77,137.16,136.56,136.95,0
20080801|2008-06-25 06:00,25,136.99,137.21,136.68,136.95,0
20080801|2008-06-25 06:30,25,136.94,136.95,136.59,136.79,0
20080801|2008-06-25 07:00,25,136.74,136.92,136.59,136.62,0
20080801|2008-06-25 07:30,25,136.7,136.9,136.35,136.67,0
20080801|2008-06-25 08:00,25,136.62,136.9,136.22,136.22,9
20080801|2008-06-25 08:30,25,136.23,136.46,135.94,136.22,12
20080801|2008-06-25 09:00,25,136.23,136.28,135.5,135.69,13
20080801|2008-06-25 09:30,25,135.7,135.93,132.21,132.95,140
20080801|2008-06-25 10:00,25,132.97,133.34,132.5,132.63,35
20080801|2008-06-25 10:30,25,132.6,133.15,131.97,132.61,56
20080801|2008-06-25 11:00,25,132.62,133.19,132.6,133.03,4
20080801|2008-06-25 11:30,25,133.02,133.07,132.67,132.94,4
20080801|2008-06-25 12:00,25,132.94,133.9,132.94,133.84,11
20080801|2008-06-25 12:30,25,133.83,134.75,133.38,134.49,21
20080801|2008-06-25 13:00,25,134.48,135.32,134.01,134.5,48
20080801|2008-06-25 13:30,25,134.51,134.6,134.3,134.54,4
20080801|2008-06-25 14:00,25,134.59,134.61,134.4,134.57,0
20080801|2008-06-25 14:30,25,134.57,134.59,134.4,134.45,0
20080801|2008-06-25 15:00,25,134.49,134.64,134.38,134.64,0
20080801|2008-06-25 15:30,25,134.65,134.65,134.51,134.59,0
20080801|2008-06-25 16:00,25,134.65,134.7,134.65,134.65,0
20080801|2008-06-25 16:30,25,134.58,134.6,134.58,134.6,0
20080801|2008-06-25 19:00,26,134.55,134.55,134.46,134.46,0
20080801|2008-06-25 19:30,26,134.5,134.53,134.47,134.47,0
20080801|2008-06-25 20:00,26,134.43,134.43,134.41,134.41,0
20080801|2008-06-25 20:30,26,134.46,134.49,134.46,134.49,0
20080801|2008-06-25 21:00,26,134.36,134.36,134.33,134.33,0
20080801|2008-06-25 22:00,26,134.32,134.32,134.32,134.32,0
20080801|2008-06-25 22:30,26,134.3,134.3,134.28,134.28,0
20080801|2008-06-25 23:00,26,134.29,134.29,134.29,134.29,0
20080801|2008-06-26 00:00,26,134.28,134.28,134.26,134.26,0
20080801|2008-06-26 00:30,26,134.07,134.09,133.8,133.86,0
20080801|2008-06-26 01:00,26,133.9,134.12,133.9,134.07,0
20080801|2008-06-26 01:30,26,134.07,134.07,133.73,133.8,0
20080801|2008-06-26 02:00,26,133.75,134.2,133.75,133.98,0
20080801|2008-06-26 02:30,26,133.98,134.16,133.98,134.16,0
20080801|2008-06-26 03:00,26,134.19,134.44,134.15,134.41,2
20080801|2008-06-26 03:30,26,134.41,134.79,134.4,134.58,0
20080801|2008-06-26 04:00,26,134.57,134.91,134.48,134.54,0
20080801|2008-06-26 04:30,26,134.55,135.07,134.55,135.04,0
20080801|2008-06-26 05:00,26,135.06,135.24,134.87,135.11,0
20080801|2008-06-26 05:30,26,135.1,135.14,134.71,134.88,0
20080801|2008-06-26 06:00,26,134.83,135.09,134.77,134.93,0
20080801|2008-06-26 06:30,26,134.92,135.14,134.75,135.14,0
20080801|2008-06-26 07:00,26,135.17,135.88,134.75,135.36,8
20080801|2008-06-26 07:30,26,135.42,136.14,135.23,136.07,7
20080801|2008-06-26 08:00,26,136.13,138.91,136.12,137.63,105
20080801|2008-06-26 08:30,26,137.61,138,136.95,137.94,18
20080801|2008-06-26 09:00,26,137.95,138.78,137.6,137.67,26
20080801|2008-06-26 09:30,26,137.65,138.55,137.25,138.48,19
20080801|2008-06-26 10:00,26,138.45,138.95,137.96,138.05,23
20080801|2008-06-26 10:30,26,138.02,138.47,137.8,138.1,6
20080801|2008-06-26 11:00,26,138.1,138.53,137.89,137.97,7
20080801|2008-06-26 11:30,26,138.09,138.6,137.83,138.01,4
20080801|2008-06-26 12:00,26,137.96,138.4,137.55,138.3,8
20080801|2008-06-26 12:30,26,138.27,138.3,137.79,138.12,0
20080801|2008-06-26 13:00,26,138.14,140.19,138.02,139.55,61
20080801|2008-06-26 13:30,26,139.56,140.37,139.33,139.94,3
20080801|2008-06-26 14:00,26,139.92,140.05,139.91,139.97,0
20080801|2008-06-26 14:30,26,140.03,140.07,139.68,139.75,0
20080801|2008-06-26 15:00,26,139.81,139.84,139.63,139.63,0
20080801|2008-06-26 15:30,26,139.71,139.71,139.63,139.64,0
20080801|2008-06-26 16:00,26,139.64,139.64,139.47,139.55,0
20080801|2008-06-26 16:30,26,139.58,139.58,139.3,139.3,0
20080801|2008-06-26 19:00,27,139.12,139.2,139.12,139.2,0
20080801|2008-06-26 19:30,27,139.25,139.25,139.25,139.25,0
20080801|2008-06-26 20:00,27,139.25,139.25,139.25,139.25,0
20080801|2008-06-26 20:30,27,139.29,139.29,139.14,139.15,0
20080801|2008-06-26 21:00,27,139.12,139.12,139.09,139.09,0
20080801|2008-06-26 21:30,27,139.01,139.01,138.92,138.92,0
20080801|2008-06-26 22:00,27,139.02,139.06,139.02,139.02,0
20080801|2008-06-26 23:00,27,139.2,139.2,139.12,139.12,0
20080801|2008-06-26 23:30,27,138.99,139.15,138.99,139.05,0
20080801|2008-06-27 00:00,27,139.42,139.48,139.35,139.48,0
20080801|2008-06-27 00:30,27,139.5,139.5,139.34,139.34,0
20080801|2008-06-27 01:00,27,139.39,139.48,139.25,139.42,0
20080801|2008-06-27 01:30,27,139.5,139.88,139.46,139.68,0
20080801|2008-06-27 02:00,27,139.66,141.79,139.6,140.84,5
20080801|2008-06-27 02:30,27,140.97,141.68,140.89,141.23,2
20080801|2008-06-27 03:00,27,141.19,141.53,140.78,141.32,3
20080801|2008-06-27 03:30,27,141.32,141.51,141.01,141.3,1
20080801|2008-06-27 04:00,27,141.28,141.47,141,141.38,0
20080801|2008-06-27 04:30,27,141.34,141.42,140.85,140.96,0
20080801|2008-06-27 05:00,27,140.97,141.06,140.68,140.7,0
20080801|2008-06-27 05:30,27,140.82,141.41,140.82,141.17,0
20080801|2008-06-27 06:00,27,141.12,142.24,141.12,141.93,5
20080801|2008-06-27 06:30,27,141.9,141.93,140.97,141.05,1
20080801|2008-06-27 07:00,27,141.01,141.58,140.67,141.26,1
20080801|2008-06-27 07:30,27,141.22,141.29,140.21,140.31,13
20080801|2008-06-27 08:00,27,140.3,140.67,139.41,140.65,39
20080801|2008-06-27 08:30,27,140.72,141.26,140.6,140.75,9
20080801|2008-06-27 09:00,27,140.61,141,140.04,140.65,12
20080801|2008-06-27 09:30,27,140.61,141.49,140.2,140.83,8
20080801|2008-06-27 10:00,27,140.89,140.89,139.8,140.22,10
20080801|2008-06-27 10:30,27,140.19,140.86,139.99,140.61,1
20080801|2008-06-27 11:00,27,140.65,140.72,140.14,140.52,1
20080801|2008-06-27 11:30,27,140.42,141.27,140.3,140.99,5
20080801|2008-06-27 12:00,27,140.97,142.2,140.8,142.11,8
20080801|2008-06-27 12:30,27,142.09,142.97,141.87,142.35,15
20080801|2008-06-27 13:00,27,142.45,143.01,140,140.16,41
20080801|2008-06-27 13:30,27,140.18,141.44,139.85,140.72,11
20080801|2008-06-27 14:00,27,140.63,140.77,140.49,140.56,0
20080801|2008-06-27 14:30,27,140.61,140.71,140.42,140.68,0
20080801|2008-06-27 15:00,27,140.66,140.88,140.58,140.68,0
20080801|2008-06-27 15:30,27,140.63,140.65,140.61,140.61,0
20080801|2008-06-27 16:00,27,140.61,140.61,140.55,140.55,0
20080801|2008-06-29 17:00,30,140.82,140.82,140.82,140.82,0
20080801|2008-06-29 17:30,30,140.87,140.87,140.85,140.85,0
20080801|2008-06-29 18:00,30,141.03,141.03,141,141,0
20080801|2008-06-29 18:30,30,141.1,141.58,141.1,141.52,0
20080801|2008-06-29 19:00,30,141.5,141.58,141.47,141.58,0
20080801|2008-06-29 19:30,30,141.47,141.65,141.47,141.65,0
20080801|2008-06-29 20:00,30,141.82,141.82,141.8,141.8,0
20080801|2008-06-29 20:30,30,141.85,141.85,141.65,141.65,0
20080801|2008-06-29 21:00,30,141.71,141.86,141.67,141.67,0
20080801|2008-06-29 21:30,30,141.63,141.63,141.48,141.48,0
20080801|2008-06-29 22:00,30,141.6,141.85,141.6,141.85,0
20080801|2008-06-29 22:30,30,141.73,141.75,141.73,141.75,0
20080801|2008-06-29 23:00,30,141.69,141.69,141.47,141.64,0
20080801|2008-06-29 23:30,30,141.44,141.88,141.4,141.88,0
20080801|2008-06-30 00:00,30,141.82,141.92,141.77,141.89,0
20080801|2008-06-30 00:30,30,141.82,141.83,141.82,141.82,0
20080801|2008-06-30 01:00,30,141.82,142.01,141.78,141.89,0
20080801|2008-06-30 01:30,30,141.84,141.9,141.6,141.9,0
20080801|2008-06-30 02:00,30,141.88,142.35,141.7,142.28,0
20080801|2008-06-30 02:30,30,142.26,142.6,142.14,142.52,0
20080801|2008-06-30 03:00,30,142.52,142.56,141.97,141.97,0
20080801|2008-06-30 03:30,30,141.97,142.89,141.97,142.78,1
20080801|2008-06-30 04:00,30,142.77,142.95,142.44,142.66,0
20080801|2008-06-30 04:30,30,142.71,142.85,142.54,142.67,0
20080801|2008-06-30 05:00,30,142.67,142.98,142.65,142.98,0
20080801|2008-06-30 05:30,30,142.94,143.6,142.94,143.1,7
20080801|2008-06-30 06:00,30,143.05,143.14,142.59,142.65,1
20080801|2008-06-30 06:30,30,142.65,142.94,142.3,142.85,1
20080801|2008-06-30 07:00,30,142.83,142.83,141.75,142.14,3
20080801|2008-06-30 07:30,30,142.19,142.38,141.55,142.06,7
20080801|2008-06-30 08:00,30,142.01,142.76,141.72,142.25,6
20080801|2008-06-30 08:30,30,142.24,142.24,141.55,142.18,5
20080801|2008-06-30 09:00,30,142.2,142.54,141.16,141.52,12
20080801|2008-06-30 09:30,30,141.56,142.14,141.11,141.53,7
20080801|2008-06-30 10:00,30,141.53,141.82,139.71,139.82,40
20080801|2008-06-30 10:30,30,139.81,140.65,139.13,139.98,35
20080801|2008-06-30 11:00,30,139.98,140.77,139.92,140.29,7
20080801|2008-06-30 11:30,30,140.3,141.33,140.29,140.6,6
20080801|2008-06-30 12:00,30,140.61,141.42,140.55,140.94,7
20080801|2008-06-30 12:30,30,141,141.68,140.74,141.55,6
20080801|2008-06-30 13:00,30,141.48,141.5,139.84,139.95,34
20080801|2008-06-30 13:30,30,139.99,140.36,139.98,140.3,3
20080801|2008-06-30 14:00,30,140.3,140.58,140.12,140.19,0
20080801|2008-06-30 14:30,30,140.2,140.42,140.08,140.39,0
20080801|2008-06-30 15:00,30,140.4,140.57,140.4,140.46,0
20080801|2008-06-30 15:30,30,140.35,140.4,140.06,140.06,0
20080801|2008-06-30 16:00,30,140.08,140.24,140.08,140.24,0
20080801|2008-06-30 19:00,1,139.99,140.13,139.99,140.13,0
20080801|2008-06-30 19:30,1,140.48,140.54,140.47,140.52,0
20080801|2008-06-30 20:00,1,140.62,140.62,140.24,140.24,0
20080801|2008-06-30 20:30,1,140.27,140.41,140.27,140.41,0
20080801|2008-06-30 21:00,1,140.44,140.44,140.42,140.42,0
20080801|2008-06-30 21:30,1,140.47,140.47,140.46,140.46,0
20080801|2008-06-30 22:00,1,140.55,140.7,140.54,140.55,0
20080801|2008-06-30 22:30,1,140.48,140.49,140.46,140.47,0
20080801|2008-06-30 23:00,1,140.48,140.48,140.36,140.36,0
20080801|2008-06-30 23:30,1,140.36,140.51,140.35,140.51,0
20080801|2008-07-01 00:00,1,140.53,140.53,140.52,140.52,0
20080801|2008-07-01 00:30,1,140.92,141.12,140.86,141.12,0
20080801|2008-07-01 01:00,1,141.09,141.18,141.04,141.12,0
20080801|2008-07-01 01:30,1,141.14,141.41,140.84,140.96,0
20080801|2008-07-01 02:00,1,140.9,141.1,140.9,141.03,0
20080801|2008-07-01 02:30,1,141.09,141.5,141.09,141.49,1
20080801|2008-07-01 03:00,1,141.51,141.78,141.25,141.68,0
20080801|2008-07-01 03:30,1,141.69,141.8,141.21,141.21,0
20080801|2008-07-01 04:00,1,141.22,142.36,141.21,142.01,6
20080801|2008-07-01 04:30,1,142,142.33,141.84,142.14,0
20080801|2008-07-01 05:00,1,142.12,142.73,142.04,142.44,4
20080801|2008-07-01 05:30,1,142.42,142.56,142.18,142.18,0
20080801|2008-07-01 06:00,1,142.17,142.46,141.96,141.96,0
20080801|2008-07-01 06:30,1,141.83,142.42,141.75,142.28,0
20080801|2008-07-01 07:00,1,142.25,142.73,142.1,142.45,0
20080801|2008-07-01 07:30,1,142.44,142.9,142.13,142.4,2
20080801|2008-07-01 08:00,1,142.46,143.06,142.16,142.91,18
20080801|2008-07-01 08:30,1,142.93,143.33,142.2,142.57,12
20080801|2008-07-01 09:00,1,142.52,142.82,142,142.43,4
20080801|2008-07-01 09:30,1,142.51,142.51,141.44,141.69,18
20080801|2008-07-01 10:00,1,141.69,142.56,141.64,142.56,6
20080801|2008-07-01 10:30,1,142.56,142.72,142.09,142.17,4
20080801|2008-07-01 11:00,1,142.27,142.9,142.18,142.69,8
20080801|2008-07-01 11:30,1,142.67,142.7,141.9,142.18,4
20080801|2008-07-01 12:00,1,142.17,142.35,141.61,141.82,3
20080801|2008-07-01 12:30,1,141.86,142.24,140.76,140.96,18
20080801|2008-07-01 13:00,1,141,141.26,140.12,141.04,50
20080801|2008-07-01 13:30,1,141.02,141.49,141,141.43,3
20080801|2008-07-01 14:00,1,141.45,141.45,141.29,141.41,0
20080801|2008-07-01 14:30,1,141.38,141.46,141.21,141.31,0
20080801|2008-07-01 15:00,1,141.27,141.44,141.27,141.38,0
20080801|2008-07-01 15:30,1,141.37,141.4,141.3,141.3,0
20080801|2008-07-01 16:00,1,141.29,141.42,141.29,141.42,0
20080801|2008-07-01 19:00,2,141.65,141.65,141.65,141.65,0
20080801|2008-07-01 19:30,2,141.7,141.95,141.7,141.92,0
20080801|2008-07-01 20:00,2,141.92,142,141.92,141.95,0
20080801|2008-07-01 20:30,2,142,142.29,142,142.29,0
20080801|2008-07-01 21:30,2,142.19,142.19,142.05,142.05,0
20080801|2008-07-01 22:00,2,142.06,142.12,141.95,141.95,0
20080801|2008-07-01 22:30,2,141.9,142.06,141.9,142.06,0
20080801|2008-07-01 23:00,2,142.22,142.24,142.2,142.24,0
20080801|2008-07-01 23:30,2,142.26,142.32,142.26,142.32,0
20080801|2008-07-02 00:00,2,142.32,142.32,142.32,142.32,0
20080801|2008-07-02 00:30,2,142.23,142.23,142.23,142.23,0
20080801|2008-07-02 01:00,2,142.12,142.27,142.1,142.15,0
20080801|2008-07-02 01:30,2,142.18,142.19,141.99,142.09,0
20080801|2008-07-02 02:00,2,142.06,142.11,141.94,141.98,0
20080801|2008-07-02 02:30,2,141.98,142,141.72,141.89,0
20080801|2008-07-02 03:00,2,141.8,141.89,141.51,141.57,0
20080801|2008-07-02 03:30,2,141.62,142.23,141.54,142.12,0
20080801|2008-07-02 04:00,2,142.04,142.04,141.78,141.83,0
20080801|2008-07-02 04:30,2,141.79,141.83,141.1,141.32,2
20080801|2008-07-02 05:00,2,141.26,141.59,141.22,141.46,0
20080801|2008-07-02 05:30,2,141.47,141.5,140.97,141.09,0
20080801|2008-07-02 06:00,2,141,141.37,140.91,141.21,0
20080801|2008-07-02 06:30,2,141.18,141.3,140.86,141.28,0
20080801|2008-07-02 07:00,2,141.21,141.52,140.91,141.03,0
20080801|2008-07-02 07:30,2,141,141.36,140.58,141.16,3
20080801|2008-07-02 08:00,2,141.14,141.29,140.31,140.58,12
20080801|2008-07-02 08:30,2,140.54,141.38,140.54,140.97,6
20080801|2008-07-02 09:00,2,140.95,141.24,140.81,141.1,5
20080801|2008-07-02 09:30,2,141.1,142.65,140.28,141.28,40
20080801|2008-07-02 10:00,2,141.32,143.03,141.3,142.73,32
20080801|2008-07-02 10:30,2,142.76,143.3,142.17,143.07,13
20080801|2008-07-02 11:00,2,143.08,143.15,142.57,142.92,4
20080801|2008-07-02 11:30,2,142.87,143.05,142.22,142.66,3
20080801|2008-07-02 12:00,2,142.64,142.87,142.33,142.76,1
20080801|2008-07-02 12:30,2,142.75,142.97,141.85,142.2,10
20080801|2008-07-02 13:00,2,142.2,143.84,141.74,143.75,42
20080801|2008-07-02 13:30,2,143.72,143.9,143.46,143.88,7
20080801|2008-07-02 14:00,2,143.9,144.15,143.79,143.96,0
20080801|2008-07-02 14:30,2,143.89,143.94,143.73,143.86,0
20080801|2008-07-02 15:00,2,143.91,144.33,143.91,144.16,0
20080801|2008-07-02 15:30,2,144.08,144.29,144.08,144.29,0
20080801|2008-07-02 16:30,2,144.27,144.27,144.27,144.27,0
20080801|2008-07-02 19:00,3,144.16,144.16,144.16,144.16,0
20080801|2008-07-02 19:30,3,144.18,144.33,144.18,144.29,0
20080801|2008-07-02 20:00,3,144.27,144.27,144.27,144.27,0
20080801|2008-07-02 20:30,3,144.29,144.29,144.29,144.29,0
20080801|2008-07-02 21:30,3,144.25,144.25,144.25,144.25,0
20080801|2008-07-02 22:00,3,144.35,144.35,144.35,144.35,0
20080801|2008-07-02 22:30,3,144.27,144.27,144.27,144.27,0
20080801|2008-07-02 23:00,3,144.27,144.27,144.27,144.27,0
20080801|2008-07-02 23:30,3,144.27,144.48,144.22,144.48,0
20080801|2008-07-03 00:00,3,144.5,144.59,144.5,144.59,0
20080801|2008-07-03 00:30,3,144.32,144.42,144.32,144.41,0
20080801|2008-07-03 01:00,3,144.37,144.41,144.09,144.19,0
20080801|2008-07-03 01:30,3,144.16,144.44,144.14,144.34,0
20080801|2008-07-03 02:00,3,144.44,144.59,144.37,144.46,0
20080801|2008-07-03 02:30,3,144.46,144.6,144.06,144.41,0
20080801|2008-07-03 03:00,3,144.43,145.08,144.42,144.99,1
20080801|2008-07-03 03:30,3,144.98,145.2,144.76,145.19,3
20080801|2008-07-03 04:00,3,145.14,145.44,144.95,145.08,0
20080801|2008-07-03 04:30,3,145.09,145.32,145.08,145.28,0
20080801|2008-07-03 05:00,3,145.32,145.82,145.28,145.34,0
20080801|2008-07-03 05:30,3,145.36,145.68,145.24,145.53,0
20080801|2008-07-03 06:00,3,145.54,145.58,145.3,145.34,0
20080801|2008-07-03 06:30,3,145.34,145.5,144.72,144.84,0
20080801|2008-07-03 07:00,3,144.82,145.51,144.76,145.17,1
20080801|2008-07-03 07:30,3,145.26,145.26,143.35,144.26,17
20080801|2008-07-03 08:00,3,144.31,144.48,143.55,144.26,6
20080801|2008-07-03 08:30,3,144.29,144.97,143.69,143.75,6
20080801|2008-07-03 09:00,3,143.71,144.12,143.4,143.78,5
20080801|2008-07-03 09:30,3,143.91,144.36,143.69,144.15,2
20080801|2008-07-03 10:00,3,144.16,144.49,143.84,143.91,5
20080801|2008-07-03 10:30,3,143.87,144.08,143.26,144.03,7
20080801|2008-07-03 11:00,3,144.04,144.45,143.95,144.16,2
20080801|2008-07-03 11:30,3,144.16,144.87,144.12,144.44,3
20080801|2008-07-03 12:00,3,144.46,144.53,144.25,144.4,0
20080801|2008-07-03 12:30,3,144.43,144.65,144.12,144.37,6
20080801|2008-07-03 13:00,3,144.41,145.4,144.34,145.3,11
20080801|2008-07-03 13:30,3,145.3,145.41,145.18,145.33,2
20080801|2008-07-03 14:00,3,145.4,145.4,145.25,145.3,0
20080801|2008-07-03 14:30,3,145.3,145.33,145.26,145.26,0
20080801|2008-07-03 15:00,3,145.29,145.32,145.29,145.32,0
20080801|2008-07-03 15:30,3,145.38,145.44,145.38,145.39,0
20080801|2008-07-03 16:00,3,145.41,145.41,145.41,145.41,0
20080801|2008-07-03 16:30,3,145.35,145.4,145.35,145.4,0
20080801|2008-07-03 19:30,4,145.45,145.47,145.45,145.47,0
20080801|2008-07-03 21:30,4,145.32,145.32,145.32,145.32,0
20080801|2008-07-03 22:30,4,145.25,145.25,145.25,145.25,0
20080801|2008-07-03 23:00,4,145.25,145.25,145.13,145.13,0
20080801|2008-07-03 23:30,4,145.32,145.32,145.32,145.32,0
20080801|2008-07-04 00:30,4,145.3,145.33,145.29,145.33,0
20080801|2008-07-04 01:00,4,145.35,145.35,145.23,145.28,0
20080801|2008-07-04 01:30,4,145.28,145.31,145.06,145.26,0
20080801|2008-07-04 02:00,4,145.29,145.68,145.28,145.6,0
20080801|2008-07-04 02:30,4,145.55,145.67,145.5,145.65,0
20080801|2008-07-04 03:00,4,145.65,145.65,145.2,145.4,0
20080801|2008-07-04 03:30,4,145.39,145.41,144.75,144.89,0
20080801|2008-07-04 04:00,4,144.91,145.08,144.75,145.02,0
20080801|2008-07-04 04:30,4,145,145,144.5,144.51,0
20080801|2008-07-04 05:00,4,144.51,144.54,143.9,144.4,1
20080801|2008-07-04 05:30,4,144.3,144.36,143.89,143.9,1
20080801|2008-07-04 06:00,4,143.94,144.09,143.94,143.98,0
20080801|2008-07-04 06:30,4,144,144.36,143.94,144.03,0
20080801|2008-07-04 07:00,4,143.96,144.05,143.93,144.04,0
20080801|2008-07-04 07:30,4,144.01,144.14,144.01,144.11,0
20080801|2008-07-04 08:00,4,144.08,144.25,144.08,144.15,0
20080801|2008-07-04 08:30,4,144.21,144.3,144.06,144.09,0
20080801|2008-07-04 09:00,4,144.07,144.33,144.05,144.28,0
20080801|2008-07-04 09:30,4,144.31,144.57,144.22,144.22,0
20080801|2008-07-04 10:00,4,144.17,144.25,143.72,143.86,0
20080801|2008-07-04 10:30,4,143.83,144.42,143.83,144.19,0
20080801|2008-07-04 11:00,4,144.2,144.26,144.01,144.01,0
20080801|2008-07-04 11:30,4,144.05,144.09,143.84,143.84,0
20080801|2008-07-04 12:00,4,143.93,144.24,143.78,143.78,0
20080801|2008-07-06 17:00,7,144.51,144.51,144.31,144.36,0
20080801|2008-07-06 17:30,7,144.35,144.35,144.29,144.32,0
20080801|2008-07-06 18:00,7,144.14,144.14,144,144,0
20080801|2008-07-06 18:30,7,144.2,144.31,144.2,144.31,0
20080801|2008-07-06 19:00,7,144.17,144.26,144.17,144.26,0
20080801|2008-07-06 19:30,7,144.11,144.11,144.04,144.04,0
20080801|2008-07-06 20:30,7,143.95,143.97,143.95,143.97,0
20080801|2008-07-06 21:00,7,143.69,143.81,143.69,143.81,0
20080801|2008-07-06 22:00,7,143.76,143.76,143.76,143.76,0
20080801|2008-07-06 22:30,7,143.76,143.76,143.67,143.74,0
20080801|2008-07-06 23:00,7,143.75,143.79,143.74,143.79,0
20080801|2008-07-06 23:30,7,143.69,143.69,143.65,143.65,0
20080801|2008-07-07 00:00,7,143.57,143.57,143.47,143.53,0
20080801|2008-07-07 00:30,7,143.57,143.71,143.57,143.71,0
20080801|2008-07-07 01:00,7,143.77,143.81,143.75,143.81,0
20080801|2008-07-07 01:30,7,143.83,143.83,143.57,143.57,0
20080801|2008-07-07 02:00,7,143.57,143.57,143.28,143.42,0
20080801|2008-07-07 02:30,7,143.42,143.63,143.41,143.5,0
20080801|2008-07-07 03:00,7,143.45,143.45,142.79,143.37,0
20080801|2008-07-07 03:30,7,143.28,143.4,142.83,142.9,0
20080801|2008-07-07 04:00,7,142.88,142.96,142.5,142.81,0
20080801|2008-07-07 04:30,7,142.83,142.88,142.06,142.54,2
20080801|2008-07-07 05:00,7,142.5,142.85,142.25,142.78,0
20080801|2008-07-07 05:30,7,142.82,143.14,142.76,143,1
20080801|2008-07-07 06:00,7,143.05,143.13,142.59,142.94,0
20080801|2008-07-07 06:30,7,142.92,143.21,142.63,142.88,0
20080801|2008-07-07 07:00,7,142.85,143.32,142.59,143.26,1
20080801|2008-07-07 07:30,7,143.28,143.45,142.88,143.22,1
20080801|2008-07-07 08:00,7,143.23,143.3,140.36,141.12,63
20080801|2008-07-07 08:30,7,141.15,141.4,140.13,141.17,25
20080801|2008-07-07 09:00,7,141.16,141.89,141,141.83,5
20080801|2008-07-07 09:30,7,141.81,141.84,141.22,141.49,5
20080801|2008-07-07 10:00,7,141.47,141.77,140.69,140.75,8
20080801|2008-07-07 10:30,7,140.69,140.85,139.51,139.81,37
20080801|2008-07-07 11:00,7,139.83,140.85,139.68,140.47,13
20080801|2008-07-07 11:30,7,140.54,141.49,140.52,141.45,12
20080801|2008-07-07 12:00,7,141.42,141.56,140.81,141.09,5
20080801|2008-07-07 12:30,7,141.12,143.26,141.07,143,32
20080801|2008-07-07 13:00,7,142.98,143.43,140.83,141.39,51
20080801|2008-07-07 13:30,7,141.37,141.41,141,141.39,2
20080801|2008-07-07 14:00,7,141.4,141.67,141.28,141.63,0
20080801|2008-07-07 14:30,7,141.63,141.75,141.59,141.75,0
20080801|2008-07-07 15:00,7,141.76,141.9,141.7,141.77,0
20080801|2008-07-07 15:30,7,141.77,141.77,141.65,141.67,0
20080801|2008-07-07 16:00,7,141.67,141.82,141.64,141.64,0
20080801|2008-07-07 19:00,8,141.14,141.24,141.14,141.24,0
20080801|2008-07-07 20:00,8,141.38,141.44,141.35,141.44,0
20080801|2008-07-07 20:30,8,141.57,142.06,141.53,141.99,0
20080801|2008-07-07 21:00,8,141.9,141.9,141.89,141.89,0
20080801|2008-07-07 21:30,8,141.85,142.07,141.85,142.03,0
20080801|2008-07-07 22:00,8,142.03,142.03,142.03,142.03,0
20080801|2008-07-07 22:30,8,142.08,142.14,142.08,142.12,0
20080801|2008-07-07 23:00,8,142,142,142,142,0
20080801|2008-07-07 23:30,8,142.13,142.21,142.13,142.2,0
20080801|2008-07-08 00:00,8,142.2,142.4,142.2,142.4,0
20080801|2008-07-08 00:30,8,142.34,142.41,142.3,142.31,0
20080801|2008-07-08 01:00,8,142.39,142.39,142.32,142.39,0
20080801|2008-07-08 01:30,8,142.23,142.23,141.6,141.72,0
20080801|2008-07-08 02:00,8,141.72,142.02,141.48,141.51,0
20080801|2008-07-08 02:30,8,141.55,141.7,140.84,141.29,0
20080801|2008-07-08 03:00,8,141.3,141.92,141.25,141.65,0
20080801|2008-07-08 03:30,8,141.64,141.75,140.91,141.23,1
20080801|2008-07-08 04:00,8,141.3,141.46,140.94,141.05,0
20080801|2008-07-08 04:30,8,141.06,141.32,140.62,140.62,0
20080801|2008-07-08 05:00,8,140.69,140.87,140.5,140.81,1
20080801|2008-07-08 05:30,8,140.79,140.79,138.67,139.28,19
20080801|2008-07-08 06:00,8,139.3,139.76,138.98,139.3,3
20080801|2008-07-08 06:30,8,139.27,140.51,139.05,139.92,7
20080801|2008-07-08 07:00,8,139.91,140.16,138.46,138.86,14
20080801|2008-07-08 07:30,8,138.86,139,138.3,138.96,4
20080801|2008-07-08 08:00,8,138.9,139.15,137.5,137.66,38
20080801|2008-07-08 08:30,8,137.69,137.96,136.22,136.56,31
20080801|2008-07-08 09:00,8,136.57,137.03,136.19,136.54,19
20080801|2008-07-08 09:30,8,136.52,136.84,135.97,136.31,9
20080801|2008-07-08 10:00,8,136.31,136.32,135.15,135.52,30
20080801|2008-07-08 10:30,8,135.52,136.71,135.52,136.5,20
20080801|2008-07-08 11:00,8,136.51,136.97,136.29,136.65,9
20080801|2008-07-08 11:30,8,136.69,136.74,136.04,136.22,8
20080801|2008-07-08 12:00,8,136.23,136.88,135.72,136.52,11
20080801|2008-07-08 12:30,8,136.46,137.13,135.99,136.79,5
20080801|2008-07-08 13:00,8,136.78,137.1,135.51,136.08,26
20080801|2008-07-08 13:30,8,136.07,136.2,135.91,135.93,0
20080801|2008-07-08 14:00,8,135.94,135.99,135.75,135.93,0
20080801|2008-07-08 14:30,8,135.89,136,135.84,135.84,0
20080801|2008-07-08 15:00,8,135.91,136.07,135.9,136.07,0
20080801|2008-07-08 15:30,8,136.03,136.03,135.88,135.88,0
20080801|2008-07-08 16:00,8,135.87,135.98,135.87,135.98,0
20080801|2008-07-08 16:30,8,135.98,135.98,135.98,135.98,0
20080801|2008-07-08 19:00,9,136.05,136.05,135.96,135.96,0
20080801|2008-07-08 19:30,9,135.9,135.9,135.9,135.9,0
20080801|2008-07-08 20:00,9,135.9,135.92,135.78,135.92,0
20080801|2008-07-08 20:30,9,136.05,136.3,136,136.3,0
20080801|2008-07-08 21:00,9,136.28,136.28,136.23,136.23,0
20080801|2008-07-08 21:30,9,136.21,136.23,136.21,136.23,0
20080801|2008-07-08 22:00,9,136.21,136.53,136.2,136.47,0
20080801|2008-07-08 22:30,9,136.42,136.5,136.3,136.3,0
20080801|2008-07-08 23:00,9,136.16,136.38,136.16,136.38,0
20080801|2008-07-08 23:30,9,136.4,136.55,136.4,136.53,0
20080801|2008-07-09 00:00,9,136.59,136.65,136.54,136.6,0
20080801|2008-07-09 00:30,9,136.6,137.07,136.6,136.9,0
20080801|2008-07-09 01:00,9,136.91,137.13,136.78,137.07,0
20080801|2008-07-09 01:30,9,137.07,137.07,136.58,136.81,0
20080801|2008-07-09 02:00,9,136.81,137.34,136.81,137.25,1
20080801|2008-07-09 02:30,9,137.23,137.35,136.96,137.33,0
20080801|2008-07-09 03:00,9,137.34,138.15,137.27,138.14,3
20080801|2008-07-09 03:30,9,138.15,138.26,137.05,137.43,6
20080801|2008-07-09 04:00,9,137.42,137.96,137.42,137.65,2
20080801|2008-07-09 04:30,9,137.6,138.06,137.55,137.74,0
20080801|2008-07-09 05:00,9,137.69,137.92,137.48,137.92,0
20080801|2008-07-09 05:30,9,137.93,138.2,137.45,137.52,1
20080801|2008-07-09 06:00,9,137.54,138.06,137.5,137.82,0
20080801|2008-07-09 06:30,9,137.85,137.86,137.25,137.45,0
20080801|2008-07-09 07:00,9,137.56,138.2,137.56,137.81,2
20080801|2008-07-09 07:30,9,137.75,138.13,137.68,137.71,0
20080801|2008-07-09 08:00,9,137.66,137.69,136.87,137.07,9
20080801|2008-07-09 08:30,9,137.1,137.79,136.84,137.7,7
20080801|2008-07-09 09:00,9,137.72,137.72,136.39,136.51,11
20080801|2008-07-09 09:30,9,136.53,138.1,136.05,136.43,62
20080801|2008-07-09 10:00,9,136.44,136.87,135.46,135.5,60
20080801|2008-07-09 10:30,9,135.44,137.1,135.32,136.73,43
20080801|2008-07-09 11:00,9,136.75,137.1,136.05,136.29,4
20080801|2008-07-09 11:30,9,136.32,137.62,136.32,137.14,14
20080801|2008-07-09 12:00,9,137.18,137.68,136.69,136.75,7
20080801|2008-07-09 12:30,9,136.75,136.85,136.12,136.21,5
20080801|2008-07-09 13:00,9,136.22,136.38,135.45,136.04,28
20080801|2008-07-09 13:30,9,136.04,136.09,135.54,135.64,2
20080801|2008-07-09 14:00,9,135.64,135.77,135.52,135.67,0
20080801|2008-07-09 14:30,9,135.66,135.66,135.48,135.58,0
20080801|2008-07-09 15:00,9,135.61,135.7,135.56,135.62,0
20080801|2008-07-09 15:30,9,135.62,135.73,135.59,135.66,0
20080801|2008-07-09 16:00,9,135.7,135.85,135.59,135.65,0
20080801|2008-07-09 19:00,10,136.7,136.82,136.7,136.82,0
20080801|2008-07-09 19:30,10,136.76,136.76,136.71,136.71,0
20080801|2008-07-09 20:00,10,136.71,136.71,136.63,136.63,0
20080801|2008-07-09 20:30,10,136.62,136.62,136.61,136.61,0
20080801|2008-07-09 21:00,10,136.46,136.46,136.46,136.46,0
20080801|2008-07-09 21:30,10,136.56,136.63,136.56,136.6,0
20080801|2008-07-09 22:00,10,136.61,136.61,136.59,136.59,0
20080801|2008-07-09 22:30,10,136.49,136.55,136.49,136.49,0
20080801|2008-07-09 23:30,10,136.56,136.56,136.45,136.45,0
20080801|2008-07-10 00:00,10,136.45,136.45,135.72,135.72,0
20080801|2008-07-10 00:30,10,135.7,135.9,135.7,135.84,0
20080801|2008-07-10 01:00,10,135.92,136.32,135.92,136.2,0
20080801|2008-07-10 01:30,10,136.29,136.4,136.21,136.21,0
20080801|2008-07-10 02:00,10,136.16,136.24,135.7,136.18,1
20080801|2008-07-10 02:30,10,136.22,136.22,136.1,136.15,0
20080801|2008-07-10 03:00,10,136.16,136.64,136.16,136.54,1
20080801|2008-07-10 03:30,10,136.54,136.59,136.44,136.51,0
20080801|2008-07-10 04:00,10,136.54,136.66,135.82,135.95,0
20080801|2008-07-10 04:30,10,135.94,135.96,135.44,135.87,1
20080801|2008-07-10 05:00,10,135.9,136.45,135.74,136.37,2
20080801|2008-07-10 05:30,10,136.36,136.59,136.12,136.28,0
20080801|2008-07-10 06:00,10,136.3,136.86,136.27,136.47,2
20080801|2008-07-10 06:30,10,136.5,136.72,136.11,136.17,0
20080801|2008-07-10 07:00,10,136.21,136.28,135.62,135.84,3
20080801|2008-07-10 07:30,10,135.77,136.61,135.68,136.35,1
20080801|2008-07-10 08:00,10,136.4,137.93,136.3,137.78,26
20080801|2008-07-10 08:30,10,137.76,137.82,136.64,137.12,13
20080801|2008-07-10 09:00,10,137.1,137.69,136.68,137.69,10
20080801|2008-07-10 09:30,10,137.7,138.29,137.15,137.53,13
20080801|2008-07-10 10:00,10,137.55,137.75,136.8,137.55,7
20080801|2008-07-10 10:30,10,137.58,137.88,137.05,137.07,7
20080801|2008-07-10 11:00,10,137.1,138.05,136.99,137.47,4
20080801|2008-07-10 11:30,10,137.44,137.76,137.05,137.63,2
20080801|2008-07-10 12:00,10,137.59,137.79,137.23,137.41,1
20080801|2008-07-10 12:30,10,137.43,138.03,137.1,138.01,4
20080801|2008-07-10 13:00,10,138.01,142.02,137.63,141.72,76
20080801|2008-07-10 13:30,10,141.75,142.05,140.72,141.8,27
20080801|2008-07-10 14:00,10,141.8,141.82,141,141.16,1
20080801|2008-07-10 14:30,10,141.23,141.29,141.05,141.07,0
20080801|2008-07-10 15:00,10,141.14,141.7,141.1,141.7,0
20080801|2008-07-10 15:30,10,141.74,142.08,141.74,141.98,0
20080801|2008-07-10 16:00,10,142,142.26,141.73,142.26,0
20080801|2008-07-10 19:00,11,141.82,141.82,141.54,141.6,0
20080801|2008-07-10 19:30,11,141.61,141.61,141.58,141.61,0
20080801|2008-07-10 20:00,11,141.66,141.66,141.53,141.63,0
20080801|2008-07-10 20:30,11,141.64,141.75,141.64,141.75,0
20080801|2008-07-10 21:30,11,141.74,141.74,141.74,141.74,0
20080801|2008-07-10 22:00,11,141.75,141.9,141.7,141.7,0
20080801|2008-07-10 22:30,11,141.74,141.82,141.74,141.82,0
20080801|2008-07-10 23:00,11,141.93,141.96,141.93,141.96,0
20080801|2008-07-10 23:30,11,141.66,141.72,141.65,141.65,0
20080801|2008-07-11 00:00,11,141.63,141.72,141.6,141.72,0
20080801|2008-07-11 00:30,11,141.77,141.91,141.76,141.91,0
20080801|2008-07-11 01:00,11,141.83,142.25,141.8,142.16,0
20080801|2008-07-11 01:30,11,142.21,142.92,142.08,142.8,0
20080801|2008-07-11 02:00,11,142.8,143.17,142.53,142.74,0
20080801|2008-07-11 02:30,11,142.73,142.95,142.66,142.95,0
20080801|2008-07-11 03:00,11,142.86,143.7,142.86,143.49,2
20080801|2008-07-11 03:30,11,143.49,144.05,143.24,143.85,1
20080801|2008-07-11 04:00,11,143.9,144.12,143.83,144.03,1
20080801|2008-07-11 04:30,11,144.05,145.12,144,145.12,6
20080801|2008-07-11 05:00,11,144.99,145.59,144.89,144.94,5
20080801|2008-07-11 05:30,11,144.92,145.9,144.69,145.71,5
20080801|2008-07-11 06:00,11,145.74,145.76,145.03,145.15,1
20080801|2008-07-11 06:30,11,145.14,145.37,144.61,144.8,4
20080801|2008-07-11 07:00,11,144.81,145.59,144.64,145.53,5
20080801|2008-07-11 07:30,11,145.53,146.87,145.47,146.19,17
20080801|2008-07-11 08:00,11,146.28,147.12,146.02,147.05,26
20080801|2008-07-11 08:30,11,147.06,147.27,146.28,146.65,11
20080801|2008-07-11 09:00,11,146.65,147.05,146.28,146.94,6
20080801|2008-07-11 09:30,11,146.87,146.88,145.17,145.53,21
20080801|2008-07-11 10:00,11,145.55,146.22,145.42,145.82,10
20080801|2008-07-11 10:30,11,145.82,146,142.93,144.05,64
20080801|2008-07-11 11:00,11,144.12,144.6,143.56,143.97,12
20080801|2008-07-11 11:30,11,143.97,144.45,143.75,144.22,2
20080801|2008-07-11 12:00,11,144.26,145.05,143.77,144.17,11
20080801|2008-07-11 12:30,11,144.18,144.92,144.18,144.72,6
20080801|2008-07-11 13:00,11,144.76,145.79,144.01,145.07,50
20080801|2008-07-11 13:30,11,145.08,145.08,144.51,144.54,2
20080801|2008-07-11 14:00,11,144.52,144.88,144.12,144.67,0
20080801|2008-07-11 14:30,11,144.66,145.07,144.58,145.07,0
20080801|2008-07-11 15:00,11,145.08,145.08,144.74,144.74,0
20080801|2008-07-11 15:30,11,144.71,144.77,144.59,144.67,0
20080801|2008-07-11 16:00,11,144.58,144.58,144.5,144.55,0
20080801|2008-07-13 17:00,14,144.79,145.08,144.27,144.28,0
20080801|2008-07-13 17:30,14,144.14,144.45,144.14,144.2,0
20080801|2008-07-13 18:00,14,144.07,144.07,142.56,143.59,0
20080801|2008-07-13 18:30,14,143.52,143.52,143.22,143.46,0
20080801|2008-07-13 19:00,14,143.51,143.73,143.42,143.65,0
20080801|2008-07-13 19:30,14,143.62,143.62,143.35,143.35,0
20080801|2008-07-13 20:00,14,143.48,143.6,143.48,143.6,0
20080801|2008-07-13 20:30,14,143.6,143.73,143.6,143.73,0
20080801|2008-07-13 21:00,14,143.72,143.94,143.72,143.94,0
20080801|2008-07-13 21:30,14,143.98,143.99,143.98,143.99,0
20080801|2008-07-13 22:00,14,144.04,144.8,143.98,144.48,0
20080801|2008-07-13 22:30,14,144.38,145.02,144.38,145.02,0
20080801|2008-07-13 23:00,14,145.09,145.09,145.09,145.09,0
20080801|2008-07-13 23:30,14,145.05,145.05,145.05,145.05,0
20080801|2008-07-14 00:00,14,145.02,145.02,144.73,144.73,0
20080801|2008-07-14 00:30,14,144.66,144.66,144.63,144.63,0
20080801|2008-07-14 01:00,14,144.64,144.64,144.4,144.44,0
20080801|2008-07-14 01:30,14,144.44,145.16,144.44,144.93,0
20080801|2008-07-14 02:00,14,144.92,145,144.43,144.5,0
20080801|2008-07-14 02:30,14,144.59,144.9,144.15,144.15,0
20080801|2008-07-14 03:00,14,144.14,144.14,143.1,143.74,1
20080801|2008-07-14 03:30,14,143.75,143.89,143.63,143.81,0
20080801|2008-07-14 04:00,14,143.75,143.75,142.76,143.29,5
20080801|2008-07-14 04:30,14,143.22,143.42,143.08,143.33,0
20080801|2008-07-14 05:00,14,143.38,144.03,143.38,143.91,0
20080801|2008-07-14 05:30,14,143.9,144.04,143.55,143.59,0
20080801|2008-07-14 06:00,14,143.58,144.13,143.55,143.84,1
20080801|2008-07-14 06:30,14,143.83,143.98,143.6,143.79,0
20080801|2008-07-14 07:00,14,143.81,144.2,143.58,143.74,1
20080801|2008-07-14 07:30,14,143.74,145.4,143.7,144.72,9
20080801|2008-07-14 08:00,14,144.77,145.8,144.58,145.19,12
20080801|2008-07-14 08:30,14,145.16,145.51,144.27,145.2,5
20080801|2008-07-14 09:00,14,145.2,146.36,144.83,146.16,21
20080801|2008-07-14 09:30,14,146.06,146.26,144.89,145.04,7
20080801|2008-07-14 10:00,14,144.98,145.25,144.31,144.51,19
20080801|2008-07-14 10:30,14,144.54,144.9,143.99,144.8,12
20080801|2008-07-14 11:00,14,144.8,145.35,144.71,145.15,7
20080801|2008-07-14 11:30,14,145.15,145.15,144.44,144.65,1
20080801|2008-07-14 12:00,14,144.69,145.4,144.67,144.8,2
20080801|2008-07-14 12:30,14,144.84,145.15,144.06,144.76,12
20080801|2008-07-14 13:00,14,144.8,145.25,144.28,145.22,11
20080801|2008-07-14 13:30,14,145.22,145.3,145.14,145.28,0
20080801|2008-07-14 14:00,14,145.32,145.4,145.14,145.18,1
20080801|2008-07-14 14:30,14,145.18,145.18,144.98,144.98,0
20080801|2008-07-14 15:00,14,144.98,145.2,144.98,145.2,0
20080801|2008-07-14 15:30,14,145.18,145.18,145.14,145.15,0
20080801|2008-07-14 16:00,14,145.1,145.15,145.1,145.14,0
20080801|2008-07-14 16:30,14,145.14,145.14,145.14,145.14,0
20080801|2008-07-14 20:00,15,144.93,144.99,144.93,144.99,0
20080801|2008-07-14 20:30,15,144.87,144.87,144.87,144.87,0
20080801|2008-07-14 21:30,15,144.75,144.9,144.75,144.9,0
20080801|2008-07-14 22:00,15,144.95,145,144.95,145,0
20080801|2008-07-14 22:30,15,145.12,145.12,145.12,145.12,0
20080801|2008-07-14 23:30,15,144.98,144.98,144.98,144.98,0
20080801|2008-07-15 00:30,15,145.01,145.02,144.88,144.9,0
20080801|2008-07-15 01:00,15,144.95,145.13,144.94,145.12,0
20080801|2008-07-15 01:30,15,145.1,145.2,144.93,145.06,0
20080801|2008-07-15 02:00,15,145.08,145.18,144.9,145.01,0
20080801|2008-07-15 02:30,15,144.97,144.97,144.5,144.81,0
20080801|2008-07-15 03:00,15,144.76,145.56,144.53,145.38,4
20080801|2008-07-15 03:30,15,145.42,145.79,145.38,145.54,0
20080801|2008-07-15 04:00,15,145.49,146.27,145.39,146.24,3
20080801|2008-07-15 04:30,15,146.16,146.56,146.09,146.12,3
20080801|2008-07-15 05:00,15,146.12,146.56,145.92,146.26,0
20080801|2008-07-15 05:30,15,146.23,146.74,146.09,146.53,1
20080801|2008-07-15 06:00,15,146.52,146.52,145.8,146.44,0
20080801|2008-07-15 06:30,15,146.34,146.64,146.2,146.33,1
20080801|2008-07-15 07:00,15,146.38,146.56,146.28,146.32,0
20080801|2008-07-15 07:30,15,146.39,146.52,145.89,146.06,1
20080801|2008-07-15 08:00,15,146.09,146.34,145.2,145.55,13
20080801|2008-07-15 08:30,15,145.56,145.87,145.26,145.48,2
20080801|2008-07-15 09:00,15,145.43,145.86,143.55,144.55,56
20080801|2008-07-15 09:30,15,144.5,144.5,142.26,142.32,39
20080801|2008-07-15 10:00,15,142.33,142.33,136.24,136.93,118
20080801|2008-07-15 10:30,15,136.93,139.48,136.93,138.34,70
20080801|2008-07-15 11:00,15,138.32,138.92,137.22,137.62,15
20080801|2008-07-15 11:30,15,137.63,138.25,136.95,137,12
20080801|2008-07-15 12:00,15,137,138.63,136.41,138.43,21
20080801|2008-07-15 12:30,15,138.42,138.83,137.62,137.9,8
20080801|2008-07-15 13:00,15,137.91,139.08,137.32,138.8,28
20080801|2008-07-15 13:30,15,138.78,138.83,138.4,138.68,2
20080801|2008-07-15 14:00,15,138.68,138.71,138.54,138.54,0
20080801|2008-07-15 14:30,15,138.56,138.62,138.51,138.61,0
20080801|2008-07-15 15:00,15,138.54,138.75,138.53,138.7,0
20080801|2008-07-15 15:30,15,138.69,138.89,138.68,138.89,0
20080801|2008-07-15 16:00,15,138.85,138.89,138.7,138.83,0
20080801|2008-07-15 20:30,16,138.57,138.9,138.57,138.88,0
20080801|2008-07-15 21:00,16,139.02,139.02,139,139,0
20080801|2008-07-15 21:30,16,138.95,138.95,138.72,138.73,0
20080801|2008-07-15 22:00,16,138.76,138.76,138.65,138.71,0
20080801|2008-07-15 22:30,16,138.69,138.72,138.67,138.67,0
20080801|2008-07-15 23:00,16,138.67,138.68,138.6,138.6,0
20080801|2008-07-15 23:30,16,138.55,138.55,138.42,138.42,0
20080801|2008-07-16 00:00,16,138.42,138.45,138.21,138.21,0
20080801|2008-07-16 00:30,16,138.17,138.2,137.25,137.43,0
20080801|2008-07-16 01:00,16,137.49,138.34,137.49,138.34,0
20080801|2008-07-16 01:30,16,138.36,138.72,138.33,138.65,0
20080801|2008-07-16 02:00,16,138.72,139.24,138.72,139.1,0
20080801|2008-07-16 02:30,16,139.12,139.25,138.25,138.28,0
20080801|2008-07-16 03:00,16,138.29,138.35,138.02,138.3,0
20080801|2008-07-16 03:30,16,138.3,138.86,138.28,138.64,0
20080801|2008-07-16 04:00,16,138.7,139,138.43,138.59,0
20080801|2008-07-16 04:30,16,138.54,138.82,138.38,138.76,0
20080801|2008-07-16 05:00,16,138.8,138.89,138.24,138.24,0
20080801|2008-07-16 05:30,16,138.23,138.25,136.4,137.08,11
20080801|2008-07-16 06:00,16,137.1,137.64,136.18,136.55,3
20080801|2008-07-16 06:30,16,136.61,137.6,136.42,137.28,2
20080801|2008-07-16 07:00,16,137.24,137.77,136.66,137.47,3
20080801|2008-07-16 07:30,16,137.44,138.94,137.1,138.75,11
20080801|2008-07-16 08:00,16,138.75,138.75,137.14,137.73,12
20080801|2008-07-16 08:30,16,137.74,138.34,137.39,137.64,6
20080801|2008-07-16 09:00,16,137.66,138.04,137.03,137.51,6
20080801|2008-07-16 09:30,16,137.42,137.78,132.1,133.54,147
20080801|2008-07-16 10:00,16,133.53,134.47,133.32,134.05,24
20080801|2008-07-16 10:30,16,134.1,135.35,133.92,134.41,29
20080801|2008-07-16 11:00,16,134.41,134.89,134.01,134.4,7
20080801|2008-07-16 11:30,16,134.38,135.08,134.2,134.87,5
20080801|2008-07-16 12:00,16,134.88,135.1,134.38,134.71,3
20080801|2008-07-16 12:30,16,134.72,134.99,134.14,134.5,5
20080801|2008-07-16 13:00,16,134.44,134.94,134.1,134.63,17
20080801|2008-07-16 13:30,16,134.62,134.73,134.08,134.49,0
20080801|2008-07-16 14:00,16,134.45,134.56,134.26,134.29,0
20080801|2008-07-16 14:30,16,134.27,134.34,134.18,134.27,0
20080801|2008-07-16 15:00,16,134.25,134.66,134.21,134.64,1
20080801|2008-07-16 15:30,16,134.66,134.95,134.66,134.93,0
20080801|2008-07-16 16:00,16,134.95,135.09,134.95,135,0
20080801|2008-07-16 19:00,17,134.97,135.09,134.95,134.96,0
20080801|2008-07-16 19:30,17,135.05,135.05,135.03,135.03,0
20080801|2008-07-16 20:00,17,134.98,135.07,134.98,135.07,0
20080801|2008-07-16 20:30,17,135,135,135,135,0
20080801|2008-07-16 22:00,17,134.9,134.9,134.9,134.9,0
20080801|2008-07-16 22:30,17,134.92,134.92,134.85,134.85,0
20080801|2008-07-16 23:00,17,134.85,134.85,134.85,134.85,0
20080801|2008-07-17 00:00,17,134.88,134.88,134.86,134.86,0
20080801|2008-07-17 00:30,17,135.04,135.05,134.99,135,0
20080801|2008-07-17 01:00,17,134.92,135.01,134.48,134.48,0
20080801|2008-07-17 01:30,17,134.45,134.75,134.24,134.27,0
20080801|2008-07-17 02:00,17,134.3,134.3,133.39,133.77,0
20080801|2008-07-17 02:30,17,133.92,134.5,133.79,134.45,1
20080801|2008-07-17 03:00,17,134.29,134.49,133.95,134.47,0
20080801|2008-07-17 03:30,17,134.47,134.65,134.19,134.32,0
20080801|2008-07-17 04:00,17,134.32,134.38,133.9,134.17,0
20080801|2008-07-17 04:30,17,134.13,134.35,134.02,134.25,0
20080801|2008-07-17 05:00,17,134.25,134.31,133.46,133.55,0
20080801|2008-07-17 05:30,17,133.52,134.1,133.28,133.65,2
20080801|2008-07-17 06:00,17,133.65,133.65,133.03,133.38,0
20080801|2008-07-17 06:30,17,133.4,133.88,133.39,133.66,0
20080801|2008-07-17 07:00,17,133.63,134.63,133.38,134.63,4
20080801|2008-07-17 07:30,17,134.63,134.84,133.69,134.35,4
20080801|2008-07-17 08:00,17,134.37,134.87,133.89,134.4,7
20080801|2008-07-17 08:30,17,134.41,135.99,134.27,135.49,16
20080801|2008-07-17 09:00,17,135.58,136.76,135.58,136,29
20080801|2008-07-17 09:30,17,136.08,136.58,135.11,135.79,21
20080801|2008-07-17 10:00,17,135.73,136.35,134.3,134.93,20
20080801|2008-07-17 10:30,17,134.91,135.58,133.07,133.54,47
20080801|2008-07-17 11:00,17,133.56,134.27,133.48,134.09,7
20080801|2008-07-17 11:30,17,134.19,134.61,132.11,132.82,50
20080801|2008-07-17 12:00,17,132.76,133.27,130.27,131.5,68
20080801|2008-07-17 12:30,17,131.51,131.54,129.74,130.83,58
20080801|2008-07-17 13:00,17,130.83,131.27,129,129.02,52
20080801|2008-07-17 13:30,17,129.03,129.68,129.01,129.58,13
20080801|2008-07-17 14:00,17,129.58,129.8,129.5,129.76,0
20080801|2008-07-17 14:30,17,129.76,129.95,129.73,129.86,0
20080801|2008-07-17 15:00,17,129.85,130,129.44,129.67,0
20080801|2008-07-17 15:30,17,129.49,129.52,129.39,129.52,0
20080801|2008-07-17 16:00,17,129.49,129.49,129.49,129.49,0
20080801|2008-07-17 16:30,17,129.47,129.47,129.22,129.25,0
20080801|2008-07-17 17:00,18,129.25,129.25,129.25,129.25,0
20080801|2008-07-17 19:00,18,130,130.36,130,130.34,0
20080801|2008-07-17 19:30,18,130.29,130.29,130.08,130.08,0
20080801|2008-07-17 20:00,18,130.18,130.39,130.18,130.26,0
20080801|2008-07-17 20:30,18,130.07,130.07,129.97,129.97,0
20080801|2008-07-17 21:00,18,130.01,130.01,129.85,129.86,0
20080801|2008-07-17 21:30,18,129.83,129.83,129.65,129.65,0
20080801|2008-07-17 22:00,18,129.68,130.13,129.68,130.13,0
20080801|2008-07-17 22:30,18,130.08,130.18,130.05,130.16,0
20080801|2008-07-17 23:00,18,130.16,130.16,130.13,130.13,0
20080801|2008-07-17 23:30,18,130.2,130.2,130.19,130.2,0
20080801|2008-07-18 00:00,18,130.16,130.22,130.13,130.13,0
20080801|2008-07-18 00:30,18,130.25,130.27,130.24,130.24,0
20080801|2008-07-18 01:00,18,130.29,130.43,130.27,130.27,0
20080801|2008-07-18 01:30,18,130.28,130.8,130.27,130.76,0
20080801|2008-07-18 02:00,18,130.76,131.18,130.74,131.17,0
20080801|2008-07-18 02:30,18,131.17,131.25,130.63,130.64,1
20080801|2008-07-18 03:00,18,130.64,131.23,130.64,131.03,0
20080801|2008-07-18 03:30,18,131.06,131.86,131,131.35,2
20080801|2008-07-18 04:00,18,131.25,131.58,131.16,131.58,0
20080801|2008-07-18 04:30,18,131.56,131.72,131.44,131.72,0
20080801|2008-07-18 05:00,18,131.7,132.02,131.63,131.9,4
20080801|2008-07-18 05:30,18,131.89,131.89,131.14,131.39,0
20080801|2008-07-18 06:00,18,131.39,131.39,130.49,130.6,1
20080801|2008-07-18 06:30,18,130.64,131.3,130.58,130.8,0
20080801|2008-07-18 07:00,18,130.8,130.88,128.56,128.89,14
20080801|2008-07-18 07:30,18,128.91,130.81,128.87,130.04,14
20080801|2008-07-18 08:00,18,130.03,131.19,129.08,130.37,12
20080801|2008-07-18 08:30,18,130.31,131.38,129.86,131.33,10
20080801|2008-07-18 09:00,18,131.48,131.53,130.05,130.84,21
20080801|2008-07-18 09:30,18,130.84,131.05,129.61,130.09,13
20080801|2008-07-18 10:00,18,130.03,130.33,128.86,129.79,17
20080801|2008-07-18 10:30,18,129.75,130.57,129.62,130.04,8
20080801|2008-07-18 11:00,18,130.06,130.67,129.83,130.46,3
20080801|2008-07-18 11:30,18,130.43,131.24,130.23,130.99,4
20080801|2008-07-18 12:00,18,130.99,130.99,129.49,129.54,2
20080801|2008-07-18 12:30,18,129.54,130.08,128.96,129.42,11
20080801|2008-07-18 13:00,18,129.47,129.84,128.26,128.87,24
20080801|2008-07-18 13:30,18,128.85,129.03,128.67,129.03,2
20080801|2008-07-18 14:00,18,128.95,129.02,128.88,129,0
20080801|2008-07-18 14:30,18,128.95,128.99,128.84,128.85,0
20080801|2008-07-18 15:00,18,128.6,128.78,128.6,128.73,0
20080801|2008-07-18 15:30,18,128.72,128.83,128.44,128.52,0
20080801|2008-07-18 16:30,18,128.4,128.4,128.4,128.4,0
20080801|2008-07-20 17:00,21,129.53,129.53,129.53,129.53,0
20080801|2008-07-20 18:00,21,129.97,129.97,129.94,129.94,0
20080801|2008-07-20 18:30,21,129.79,129.79,129.79,129.79,0
20080801|2008-07-20 20:00,21,129.7,129.7,129.59,129.59,0
20080801|2008-07-20 20:30,21,129.62,129.73,129.4,129.48,0
20080801|2008-07-20 21:00,21,129.75,129.75,129.7,129.7,0
20080801|2008-07-20 22:00,21,129.52,129.61,129.52,129.61,0
20080801|2008-07-20 23:00,21,129.77,129.8,129.72,129.8,0
20080801|2008-07-21 00:30,21,129.7,129.8,129.7,129.79,0
20080801|2008-07-21 01:00,21,129.79,129.99,129.79,129.79,0
20080801|2008-07-21 01:30,21,129.9,129.9,129.8,129.87,0
20080801|2008-07-21 02:00,21,129.75,130.05,129.43,130.05,0
20080801|2008-07-21 02:30,21,130.12,130.92,130.08,130.89,0
20080801|2008-07-21 03:00,21,130.91,130.94,130.49,130.86,0
20080801|2008-07-21 03:30,21,130.86,131.04,130.62,130.7,0
20080801|2008-07-21 04:00,21,130.49,130.81,130.11,130.81,0
20080801|2008-07-21 04:30,21,130.83,130.88,130.58,130.58,0
20080801|2008-07-21 05:00,21,130.72,130.72,130.38,130.49,0
20080801|2008-07-21 05:30,21,130.5,130.71,130.5,130.71,0
20080801|2008-07-21 06:00,21,130.77,130.84,130.32,130.32,0
20080801|2008-07-21 06:30,21,130.49,131.64,130.49,131.54,2
20080801|2008-07-21 07:00,21,131.54,132.05,131.12,131.34,3
20080801|2008-07-21 07:30,21,131.31,131.58,130.39,130.53,0
20080801|2008-07-21 08:00,21,130.5,130.95,129.39,129.86,5
20080801|2008-07-21 08:30,21,129.93,129.99,128.62,128.99,3
20080801|2008-07-21 09:00,21,129.4,130.22,129.15,130.09,1
20080801|2008-07-21 09:30,21,130.09,130.26,128.96,129.24,1
20080801|2008-07-21 10:00,21,129.2,130.18,129.18,129.23,1
20080801|2008-07-21 10:30,21,129.25,129.93,129.01,129.91,0
20080801|2008-07-21 11:00,21,129.84,130.08,129.46,129.85,0
20080801|2008-07-21 11:30,21,129.92,130.64,129.73,130.5,0
20080801|2008-07-21 12:00,21,130.5,131.17,130.16,130.25,1
20080801|2008-07-21 12:30,21,130.38,130.65,130.04,130.2,0
20080801|2008-07-21 13:00,21,130.11,131.1,129.7,131.05,2
20080801|2008-07-21 13:30,21,131.05,131.05,131.05,131.05,0
20080901|2008-05-05 03:00,5,115.28,115.28,115.28,115.28,0
20080901|2008-05-05 05:00,5,114.76,114.76,114.76,114.76,0
20080901|2008-05-05 06:00,5,114.86,114.9,114.85,114.89,0
20080901|2008-05-05 07:30,5,114.85,114.85,114.85,114.85,0
20080901|2008-05-05 08:00,5,114.55,116.52,114.55,116.52,0
20080901|2008-05-05 08:30,5,116.79,117.12,116.69,116.88,0
20080901|2008-05-05 09:00,5,116.82,117.56,116.73,117.56,0
20080901|2008-05-05 09:30,5,117.81,117.93,117.43,117.82,0
20080901|2008-05-05 10:00,5,117.73,118.43,117.68,117.78,0
20080901|2008-05-05 10:30,5,117.65,117.78,117.59,117.59,0
20080901|2008-05-05 11:00,5,117.92,117.92,117.92,117.92,0
20080901|2008-05-05 11:30,5,117.89,118.01,117.89,118.01,0
20080901|2008-05-05 12:00,5,117.92,118.44,117.92,118.44,0
20080901|2008-05-05 12:30,5,118.08,118.25,118.08,118.24,0
20080901|2008-05-05 13:00,5,118.29,118.29,117.95,118.2,0
20080901|2008-05-05 13:30,5,118.2,118.2,118.16,118.16,0
20080901|2008-05-06 02:30,6,118.8,118.83,118.75,118.83,0
20080901|2008-05-06 03:00,6,119.09,119.09,118.98,118.98,0
20080901|2008-05-06 03:30,6,118.73,118.73,118.73,118.73,0
20080901|2008-05-06 05:00,6,118.53,118.53,118.39,118.39,0
20080901|2008-05-06 07:00,6,118.06,118.06,118.06,118.06,0
20080901|2008-05-06 08:00,6,118.58,118.99,118.48,118.74,0
20080901|2008-05-06 08:30,6,118.72,119.75,118.72,119.65,0
20080901|2008-05-06 09:00,6,119.76,120.38,119.53,120.12,0
20080901|2008-05-06 09:30,6,120.18,120.18,120.18,120.18,0
20080901|2008-05-06 10:00,6,120,120.68,119.83,120.68,0
20080901|2008-05-06 10:30,6,120.7,120.82,120.61,120.69,0
20080901|2008-05-06 11:00,6,120.55,120.83,120.55,120.66,0
20080901|2008-05-06 11:30,6,120.7,120.79,120.21,120.44,0
20080901|2008-05-06 12:00,6,120.28,120.43,120.07,120.43,0
20080901|2008-05-06 12:30,6,120.45,120.74,120.45,120.48,0
20080901|2008-05-06 13:00,6,120.36,120.53,119.8,120.15,0
20080901|2008-05-06 13:30,6,120.18,120.18,120.17,120.17,0
20080901|2008-05-06 14:30,6,120.35,120.35,120.35,120.35,0
20080901|2008-05-06 15:00,6,120.28,120.28,120.28,120.28,0
20080901|2008-05-07 01:00,7,119.95,120.13,119.95,120.13,0
20080901|2008-05-07 02:30,7,120.47,120.49,120.45,120.49,0
20080901|2008-05-07 03:00,7,120.57,120.57,120.57,120.57,0
20080901|2008-05-07 04:00,7,120.29,120.29,120.29,120.29,0
20080901|2008-05-07 04:30,7,120.3,120.3,120.28,120.28,0
20080901|2008-05-07 05:00,7,120.02,120.02,120.02,120.02,0
20080901|2008-05-07 06:30,7,120.49,120.6,120.49,120.6,0
20080901|2008-05-07 07:00,7,120.36,120.4,120.31,120.31,0
20080901|2008-05-07 07:30,7,120.37,120.37,120.16,120.26,0
20080901|2008-05-07 08:00,7,120.11,120.3,120.11,120.2,0
20080901|2008-05-07 08:30,7,120.2,120.2,120.09,120.09,0
20080901|2008-05-07 09:00,7,120.46,120.53,120.46,120.51,0
20080901|2008-05-07 09:30,7,119.56,120.76,119.31,120.76,0
20080901|2008-05-07 10:00,7,120.54,120.6,119.88,120.6,0
20080901|2008-05-07 10:30,7,120.24,120.32,120.15,120.32,0
20080901|2008-05-07 11:00,7,120.41,120.52,120.26,120.38,0
20080901|2008-05-07 11:30,7,120.28,120.63,120.28,120.63,0
20080901|2008-05-07 12:00,7,120.95,121.92,120.91,121.84,0
20080901|2008-05-07 12:30,7,121.8,122.3,121.8,122.1,0
20080901|2008-05-07 13:00,7,121.9,122.35,121.9,122.35,1
20080901|2008-05-07 13:30,7,122.35,122.35,122.3,122.3,0
20080901|2008-05-07 14:00,7,122.2,122.2,122.2,122.2,0
20080901|2008-05-07 14:30,7,122.33,122.33,122.33,122.33,0
20080901|2008-05-07 21:30,8,122.31,122.31,122.31,122.31,0
20080901|2008-05-08 02:00,8,121.98,121.98,121.98,121.98,0
20080901|2008-05-08 03:00,8,121.92,121.92,121.81,121.81,0
20080901|2008-05-08 03:30,8,121.7,121.7,121.7,121.7,0
20080901|2008-05-08 05:00,8,122.25,122.29,122.25,122.29,0
20080901|2008-05-08 05:30,8,122.3,122.3,122.3,122.3,0
20080901|2008-05-08 07:00,8,122.16,122.16,122.08,122.08,0
20080901|2008-05-08 07:30,8,122.72,122.75,122.72,122.75,0
20080901|2008-05-08 08:00,8,122.25,122.6,122.23,122.46,0
20080901|2008-05-08 08:30,8,122.18,122.18,121.71,121.77,0
20080901|2008-05-08 09:00,8,122.18,122.53,122,122.52,0
20080901|2008-05-08 09:30,8,122.02,122.73,121.95,122,0
20080901|2008-05-08 10:00,8,121.85,121.94,121.2,121.31,0
20080901|2008-05-08 10:30,8,121.38,121.57,120.93,121.13,0
20080901|2008-05-08 11:00,8,121.3,121.77,121.3,121.67,0
20080901|2008-05-08 11:30,8,121.67,122.46,121.65,122.28,0
20080901|2008-05-08 12:00,8,122.14,122.15,121.64,121.65,0
20080901|2008-05-08 12:30,8,121.66,121.84,121.6,121.77,0
20080901|2008-05-08 13:00,8,121.94,122.83,121.88,122.83,0
20080901|2008-05-08 13:30,8,122.9,122.95,122.86,122.94,0
20080901|2008-05-08 23:00,9,123.45,123.64,123.45,123.64,0
20080901|2008-05-09 03:30,9,123.59,123.86,123.59,123.86,0
20080901|2008-05-09 04:00,9,123.84,123.93,123.84,123.93,0
20080901|2008-05-09 04:30,9,123.86,123.87,123.85,123.87,0
20080901|2008-05-09 05:00,9,124.05,124.12,124.02,124.06,0
20080901|2008-05-09 06:00,9,124.43,124.95,124.43,124.57,0
20080901|2008-05-09 07:00,9,124.29,124.56,124.29,124.56,0
20080901|2008-05-09 07:30,9,124.51,124.99,124.51,124.99,0
20080901|2008-05-09 08:00,9,125.2,125.44,125.13,125.36,0
20080901|2008-05-09 08:30,9,125.39,125.42,124.61,124.97,0
20080901|2008-05-09 09:00,9,124.91,124.95,124.29,124.42,0
20080901|2008-05-09 09:30,9,124.29,124.75,124.19,124.46,0
20080901|2008-05-09 10:00,9,124.27,124.39,124.15,124.18,0
20080901|2008-05-09 10:30,9,124.48,124.51,124.32,124.42,0
20080901|2008-05-09 11:00,9,124.35,124.54,124.35,124.54,0
20080901|2008-05-09 11:30,9,124.22,124.96,124.18,124.89,0
20080901|2008-05-09 12:00,9,124.93,125.23,124.91,125.04,0
20080901|2008-05-09 12:30,9,124.83,124.9,124.69,124.69,0
20080901|2008-05-09 13:00,9,124.85,125.4,124.85,125.4,0
20080901|2008-05-09 13:30,9,125.15,125.18,125.15,125.18,0
20080901|2008-05-09 14:30,9,125.4,125.45,125.37,125.45,0
20080901|2008-05-09 15:00,9,125.52,125.52,125.49,125.49,0
20080901|2008-05-09 16:00,9,125.45,125.45,125.45,125.45,0
20080901|2008-05-12 02:00,12,125.12,125.12,125.12,125.12,0
20080901|2008-05-12 02:30,12,124.92,124.92,124.79,124.79,0
20080901|2008-05-12 03:00,12,124.69,124.69,124.69,124.69,0
20080901|2008-05-12 03:30,12,124.72,124.76,124.7,124.74,0
20080901|2008-05-12 04:00,12,124.58,124.58,124.58,124.58,0
20080901|2008-05-12 04:30,12,124.73,124.74,124.73,124.74,0
20080901|2008-05-12 05:00,12,124.75,124.75,124.75,124.75,0
20080901|2008-05-12 06:30,12,124.88,124.88,124.88,124.88,0
20080901|2008-05-12 07:00,12,124.4,124.4,123.61,123.73,0
20080901|2008-05-12 07:30,12,124.1,124.1,124.1,124.1,0
20080901|2008-05-12 08:00,12,124.21,124.28,123.64,124.28,0
20080901|2008-05-12 08:30,12,124.27,125.12,124.27,125.12,0
20080901|2008-05-12 09:00,12,124.91,124.92,124.51,124.65,0
20080901|2008-05-12 09:30,12,124.63,125.28,124.63,125.15,0
20080901|2008-05-12 10:00,12,125.25,125.65,124.65,124.78,0
20080901|2008-05-12 10:30,12,124.75,125.24,124.75,125.01,0
20080901|2008-05-12 11:00,12,124.95,124.95,123.67,123.67,0
20080901|2008-05-12 11:30,12,123.89,124.42,123.89,124.05,0
20080901|2008-05-12 12:00,12,123.93,124.65,123.93,124.65,0
20080901|2008-05-12 12:30,12,124.48,124.64,124.24,124.6,0
20080901|2008-05-12 13:00,12,125.1,125.1,123.33,123.52,0
20080901|2008-05-12 13:30,12,123.61,123.61,123.6,123.6,0
20080901|2008-05-12 14:00,12,123.38,123.38,123.38,123.38,0
20080901|2008-05-12 14:30,12,123.46,123.46,123.46,123.46,0
20080901|2008-05-13 02:30,13,123.43,123.43,123.43,123.43,0
20080901|2008-05-13 03:30,13,122.59,122.69,122.59,122.69,0
20080901|2008-05-13 04:00,13,123.44,123.51,123.39,123.39,0
20080901|2008-05-13 04:30,13,123.23,123.24,123.01,123.01,0
20080901|2008-05-13 05:30,13,123.2,123.2,123.2,123.2,0
20080901|2008-05-13 06:00,13,123.1,123.1,123.1,123.1,0
20080901|2008-05-13 06:30,13,123.67,123.9,123.67,123.9,0
20080901|2008-05-13 07:00,13,123.93,124.04,123.9,123.9,0
20080901|2008-05-13 07:30,13,123.63,123.63,123.07,123.3,0
20080901|2008-05-13 08:00,13,123.78,123.78,123.27,123.35,0
20080901|2008-05-13 08:30,13,123.42,123.49,123.42,123.48,0
20080901|2008-05-13 09:00,13,123.46,123.46,123.27,123.39,0
20080901|2008-05-13 09:30,13,123.3,123.92,123.24,123.92,0
20080901|2008-05-13 10:00,13,123.9,125.25,123.86,125.13,0
20080901|2008-05-13 10:30,13,125.2,125.64,125.2,125.27,0
20080901|2008-05-13 11:00,13,124.92,124.92,124.7,124.7,0
20080901|2008-05-13 11:30,13,124.66,125.1,124.65,125.1,0
20080901|2008-05-13 12:00,13,125.35,125.35,125.3,125.3,0
20080901|2008-05-13 12:30,13,125.25,125.66,124.43,124.43,0
20080901|2008-05-13 13:00,13,124.81,125.5,124.64,125.5,0
20080901|2008-05-13 14:00,13,125.08,125.1,125.08,125.1,0
20080901|2008-05-14 03:00,14,124.7,124.7,124.67,124.67,0
20080901|2008-05-14 03:30,14,125.19,125.2,125.19,125.2,0
20080901|2008-05-14 04:00,14,125.15,125.16,124.97,124.97,0
20080901|2008-05-14 04:30,14,124.83,124.84,124.73,124.73,0
20080901|2008-05-14 05:30,14,124.65,124.65,124.55,124.55,0
20080901|2008-05-14 06:00,14,124.52,124.72,124.51,124.72,0
20080901|2008-05-14 06:30,14,124.69,124.7,124.68,124.68,0
20080901|2008-05-14 07:30,14,124.93,124.93,124.71,124.71,0
20080901|2008-05-14 08:00,14,124.6,124.91,124.6,124.91,0
20080901|2008-05-14 08:30,14,124.21,124.23,123.82,123.98,0
20080901|2008-05-14 09:00,14,124.05,124.11,123.78,123.78,0
20080901|2008-05-14 09:30,14,124.19,124.55,123.59,124.35,0
20080901|2008-05-14 10:00,14,124.21,124.98,124.21,124.62,0
20080901|2008-05-14 10:30,14,124.16,124.2,124.01,124.01,0
20080901|2008-05-14 11:00,14,124.26,124.74,124.22,124.7,0
20080901|2008-05-14 11:30,14,124.55,124.64,124.15,124.15,0
20080901|2008-05-14 12:00,14,123.92,124.09,123.9,124.09,0
20080901|2008-05-14 12:30,14,124.23,124.23,123.71,123.71,0
20080901|2008-05-14 13:00,14,123.5,124.02,123.5,124,0
20080901|2008-05-14 13:30,14,123.9,123.9,123.85,123.85,0
20080901|2008-05-14 14:00,14,123.78,123.78,123.77,123.77,0
20080901|2008-05-14 14:30,14,123.51,123.51,123.51,123.51,0
20080901|2008-05-14 15:00,14,123.51,123.62,123.5,123.62,0
20080901|2008-05-15 03:00,15,124.06,124.1,124.06,124.1,0
20080901|2008-05-15 03:30,15,124.27,124.27,124.27,124.27,0
20080901|2008-05-15 04:00,15,124.7,124.7,124.57,124.57,0
20080901|2008-05-15 04:30,15,124.45,124.45,124.45,124.45,0
20080901|2008-05-15 06:30,15,124.2,124.2,124.2,124.2,0
20080901|2008-05-15 07:00,15,124.58,124.58,124.58,124.58,0
20080901|2008-05-15 07:30,15,124.79,124.92,124.72,124.88,0
20080901|2008-05-15 08:00,15,125.34,126.06,125.25,126.04,0
20080901|2008-05-15 08:30,15,125.82,125.82,125.46,125.6,0
20080901|2008-05-15 09:00,15,125.6,125.6,125.12,125.12,0
20080901|2008-05-15 13:00,15,122.5,123.34,122.5,123.34,0
20080901|2008-05-15 13:30,15,123.44,123.44,123.33,123.33,0
20080901|2008-05-15 15:00,15,123.6,123.6,123.6,123.6,1
20080901|2008-05-15 23:30,16,124.26,124.26,124.26,124.26,0
20080901|2008-05-16 03:30,16,123.43,123.43,123.39,123.39,0
20080901|2008-05-16 04:00,16,124.04,124.72,124.03,124.72,0
20080901|2008-05-16 04:30,16,124.65,124.67,124.65,124.65,0
20080901|2008-05-16 05:00,16,124.49,124.81,124.49,124.53,0
20080901|2008-05-16 05:30,16,125.05,125.15,125.05,125.13,0
20080901|2008-05-16 06:00,16,125.11,125.74,125.11,125.58,0
20080901|2008-05-16 06:30,16,125.42,126.06,125.42,126.06,0
20080901|2008-05-16 07:00,16,126.45,126.45,126.05,126.05,0
20080901|2008-05-16 07:30,16,126.05,126.05,125.82,125.83,0
20080901|2008-05-16 08:00,16,126.39,126.76,126.32,126.63,0
20080901|2008-05-16 08:30,16,126.57,126.57,126.03,126.06,0
20080901|2008-05-16 09:00,16,126.15,126.33,125.89,126.1,0
20080901|2008-05-16 09:30,16,125.84,126.14,125.3,125.48,0
20080901|2008-05-16 10:00,16,126.28,126.28,125.5,125.72,0
20080901|2008-05-16 10:30,16,125.82,126.15,125.79,126.11,0
20080901|2008-05-16 11:00,16,125.74,126.22,125.44,125.44,0
20080901|2008-05-16 11:30,16,125.33,126.03,124.99,125.33,0
20080901|2008-05-16 12:00,16,125.29,125.47,125.14,125.41,0
20080901|2008-05-16 12:30,16,125.35,125.99,125.18,125.94,0
20080901|2008-05-16 13:00,16,125.94,125.94,125.11,125.88,0
20080901|2008-05-16 13:30,16,125.94,126,125.94,126,0
20080901|2008-05-16 14:00,16,126,126.05,125.97,126.05,0
20080901|2008-05-18 20:30,19,125.91,125.91,125.89,125.89,0
20080901|2008-05-19 02:00,19,125.87,125.87,125.87,125.87,0
20080901|2008-05-19 03:30,19,125.29,125.39,125.22,125.39,0
20080901|2008-05-19 04:00,19,125.2,125.2,125.2,125.2,0
20080901|2008-05-19 04:30,19,125.3,125.47,125.3,125.3,0
20080901|2008-05-19 05:00,19,125.3,125.5,125.3,125.5,0
20080901|2008-05-19 05:30,19,125.62,125.71,125.62,125.69,0
20080901|2008-05-19 06:00,19,126.08,127.04,126.08,126.79,0
20080901|2008-05-19 06:30,19,126.83,126.99,126.83,126.99,0
20080901|2008-05-19 07:00,19,127.15,127.28,126.88,126.88,0
20080901|2008-05-19 07:30,19,126.7,126.75,126.37,126.37,0
20080901|2008-05-19 08:00,19,126.62,126.62,126.33,126.33,0
20080901|2008-05-19 08:30,19,126.09,126.84,126.07,126.38,0
20080901|2008-05-19 09:00,19,126.25,126.76,126.15,126.76,0
20080901|2008-05-19 09:30,19,126.6,127.08,126.6,127.08,0
20080901|2008-05-19 10:00,19,126.49,126.52,125.76,125.95,0
20080901|2008-05-19 10:30,19,126.01,126.19,125.55,125.67,0
20080901|2008-05-19 11:00,19,126.18,126.18,125.94,125.97,0
20080901|2008-05-19 11:30,19,125.78,126.12,125.63,126.12,0
20080901|2008-05-19 12:00,19,125.67,126.1,125.67,126.09,0
20080901|2008-05-19 12:30,19,126.08,126.17,125.86,125.92,1
20080901|2008-05-19 13:00,19,125.91,126.64,125.1,126.54,0
20080901|2008-05-19 13:30,19,126.55,126.7,126.55,126.7,0
20080901|2008-05-20 02:00,20,126.6,126.6,126.6,126.6,0
20080901|2008-05-20 03:00,20,126.35,126.35,126.34,126.34,0
20080901|2008-05-20 03:30,20,126.68,126.87,126.53,126.55,0
20080901|2008-05-20 04:00,20,126.6,126.75,126.55,126.75,0
20080901|2008-05-20 04:30,20,126.86,127.1,126.73,126.89,0
20080901|2008-05-20 05:00,20,126.94,126.98,126.63,126.63,0
20080901|2008-05-20 05:30,20,127.03,127.03,126.81,126.81,0
20080901|2008-05-20 06:00,20,126.96,126.96,126.95,126.95,0
20080901|2008-05-20 06:30,20,126.93,126.93,126.57,126.57,0
20080901|2008-05-20 07:00,20,126.7,127.34,126.7,127.18,0
20080901|2008-05-20 07:30,20,127.27,127.56,127.22,127.28,1
20080901|2008-05-20 08:00,20,127.47,129.01,127.11,128.87,0
20080901|2008-05-20 08:30,20,128.78,128.84,128.57,128.63,0
20080901|2008-05-20 09:00,20,128.7,129.38,128.7,129.02,0
20080901|2008-05-20 09:30,20,129.38,129.47,129.11,129.29,0
20080901|2008-05-20 10:00,20,129.07,129.07,128.85,128.95,0
20080901|2008-05-20 10:30,20,128.75,129.28,128.73,129.28,0
20080901|2008-05-20 11:00,20,129.47,129.47,129.13,129.13,0
20080901|2008-05-20 11:30,20,129.19,129.24,128.96,129.09,0
20080901|2008-05-20 12:00,20,129.09,129.41,129.09,129.15,0
20080901|2008-05-20 12:30,20,129.16,129.21,128.54,129.18,0
20080901|2008-05-20 13:00,20,129.22,129.67,129.22,129.43,0
20080901|2008-05-20 13:30,20,129.28,129.3,129.24,129.3,0
20080901|2008-05-20 14:00,20,129.38,129.39,129.32,129.32,0
20080901|2008-05-20 14:30,20,129.39,129.4,129.39,129.4,0
20080901|2008-05-20 15:30,20,129.39,129.39,129.39,129.39,0
20080901|2008-05-21 01:30,21,129.55,129.55,129.55,129.55,0
20080901|2008-05-21 02:00,21,129.67,129.78,129.67,129.78,0
20080901|2008-05-21 02:30,21,129.85,129.93,129.78,129.93,0
20080901|2008-05-21 03:00,21,129.93,129.95,129.9,129.94,0
20080901|2008-05-21 03:30,21,130.13,130.24,130.07,130.24,0
20080901|2008-05-21 04:00,21,130.31,130.5,130.09,130.5,0
20080901|2008-05-21 04:30,21,130.44,130.75,130.41,130.63,0
20080901|2008-05-21 05:00,21,130.59,131.28,130.58,131.24,0
20080901|2008-05-21 05:30,21,131.16,131.16,130.9,131,0
20080901|2008-05-21 06:00,21,130.82,130.94,130.61,130.92,0
20080901|2008-05-21 06:30,21,130.85,130.85,130.52,130.55,0
20080901|2008-05-21 07:00,21,130.47,130.51,130.27,130.27,0
20080901|2008-05-21 07:30,21,130.44,130.44,129.93,129.93,0
20080901|2008-05-21 08:00,21,130.03,130.21,129.53,129.82,0
20080901|2008-05-21 08:30,21,129.87,130.13,129.87,130.03,0
20080901|2008-05-21 09:00,21,129.98,129.98,129.17,129.2,0
20080901|2008-05-21 09:30,21,129.38,131.3,129.38,131.13,0
20080901|2008-05-21 10:00,21,131.46,132.47,131.46,131.95,1
20080901|2008-05-21 10:30,21,131.97,132.35,131.95,132.11,0
20080901|2008-05-21 11:00,21,132.2,132.2,131.81,131.96,0
20080901|2008-05-21 11:30,21,132.06,132.61,132.06,132.43,0
20080901|2008-05-21 12:00,21,132.5,133.11,132.42,132.92,0
20080901|2008-05-21 12:30,21,132.85,133.16,132.78,133.14,0
20080901|2008-05-21 13:00,21,132.7,133.81,132.64,133.8,0
20080901|2008-05-21 13:30,21,133.94,134.33,133.94,134.22,0
20080901|2008-05-21 14:00,21,134.14,134.39,134.11,134.39,0
20080901|2008-05-21 14:30,21,134.2,134.37,134.2,134.37,0
20080901|2008-05-21 19:30,22,135.08,135.08,135.08,135.08,0
20080901|2008-05-22 01:00,22,135.15,135.15,135.15,135.15,0
20080901|2008-05-22 01:30,22,135.02,135.02,135.02,135.02,0
20080901|2008-05-22 02:00,22,135.05,135.38,135.05,135.23,0
20080901|2008-05-22 02:30,22,134.9,134.9,134.9,134.9,0
20080901|2008-05-22 03:00,22,134.9,134.9,134.89,134.89,0
20080901|2008-05-22 03:30,22,135.24,135.24,135.24,135.24,0
20080901|2008-05-22 04:00,22,135.61,135.69,135.61,135.67,0
20080901|2008-05-22 04:30,22,135.54,135.62,135.31,135.31,0
20080901|2008-05-22 05:00,22,135.08,135.14,135,135.13,0
20080901|2008-05-22 05:30,22,134.99,134.99,134.54,134.63,0
20080901|2008-05-22 06:00,22,134.6,135.27,134.15,135.16,0
20080901|2008-05-22 06:30,22,135.12,135.14,134.64,134.74,0
20080901|2008-05-22 07:00,22,134.87,135.48,134.87,135.43,0
20080901|2008-05-22 07:30,22,135.14,135.14,134.15,134.36,0
20080901|2008-05-22 08:00,22,134.18,134.39,133.55,134.07,0
20080901|2008-05-22 08:30,22,134.19,134.62,134.02,134.5,0
20080901|2008-05-22 09:00,22,134.19,134.31,132.16,132.16,0
20080901|2008-05-22 09:30,22,132.09,133.84,132.02,133.37,0
20080901|2008-05-22 10:00,22,133.6,133.61,131.96,132.47,0
20080901|2008-05-22 10:30,22,132.58,133.29,132.2,132.22,0
20080901|2008-05-22 11:00,22,132.38,132.81,132.1,132.39,0
20080901|2008-05-22 11:30,22,132.58,132.58,131.59,131.95,0
20080901|2008-05-22 12:00,22,131.96,132.81,131.64,132.42,1
20080901|2008-05-22 12:30,22,132.39,132.89,131.85,131.96,0
20080901|2008-05-22 13:00,22,131.7,131.7,130.19,130.81,0
20080901|2008-05-22 13:30,22,130.64,130.8,130.64,130.7,0
20080901|2008-05-22 14:00,22,130.7,130.7,130.64,130.64,0
20080901|2008-05-22 14:30,22,130.64,130.64,130.54,130.54,0
20080901|2008-05-22 15:00,22,130.54,130.63,130.48,130.63,0
20080901|2008-05-22 23:30,23,131.16,131.16,131.16,131.16,0
20080901|2008-05-23 01:30,23,131.5,131.5,131.5,131.5,0
20080901|2008-05-23 02:00,23,131.77,131.77,131.7,131.71,0
20080901|2008-05-23 02:30,23,131.89,132.16,131.89,132.16,0
20080901|2008-05-23 03:00,23,132.05,132.16,131.91,132.16,0
20080901|2008-05-23 03:30,23,132.24,132.4,132.2,132.2,0
20080901|2008-05-23 04:00,23,132.33,132.43,132.26,132.26,0
20080901|2008-05-23 04:30,23,132.09,132.12,132.08,132.12,0
20080901|2008-05-23 05:00,23,132.13,132.38,132.13,132.3,0
20080901|2008-05-23 05:30,23,132.28,132.38,132.28,132.38,0
20080901|2008-05-23 06:00,23,132.41,133.04,132.41,132.8,0
20080901|2008-05-23 06:30,23,132.47,132.51,132.47,132.51,0
20080901|2008-05-23 07:00,23,132.4,132.42,132.3,132.42,0
20080901|2008-05-23 07:30,23,132.39,132.8,132.15,132.4,0
20080901|2008-05-23 08:00,23,132.47,133.53,132.47,133.28,1
20080901|2008-05-23 08:30,23,133.27,133.42,132.97,133.25,0
20080901|2008-05-23 09:00,23,133.07,133.11,132.49,132.7,1
20080901|2008-05-23 09:30,23,132.7,133,132.61,132.88,0
20080901|2008-05-23 10:00,23,132.5,132.62,131.66,131.75,0
20080901|2008-05-23 10:30,23,131.76,131.85,130.24,130.88,0
20080901|2008-05-23 11:00,23,130.7,131.34,130.57,131.34,0
20080901|2008-05-23 11:30,23,131.33,131.47,131.1,131.13,0
20080901|2008-05-23 12:00,23,131.48,131.92,131.06,131.52,0
20080901|2008-05-23 12:30,23,131.39,132.33,130.88,132.21,0
20080901|2008-05-23 13:00,23,132.03,132.15,130.93,132,2
20080901|2008-05-23 13:30,23,131.99,131.99,131.69,131.69,0
20080901|2008-05-23 14:00,23,131.56,131.73,131.53,131.71,0
20080901|2008-05-23 14:30,23,131.63,131.63,131.62,131.62,0
20080901|2008-05-26 03:00,26,132.78,132.78,132.78,132.78,0
20080901|2008-05-26 03:30,26,132.94,132.94,132.94,132.94,0
20080901|2008-05-26 06:30,26,133.01,133.01,133.01,133.01,0
20080901|2008-05-26 10:00,26,132.75,132.76,132.75,132.76,0
20080901|2008-05-26 10:30,26,132.85,132.85,132.85,132.85,0
20080901|2008-05-26 11:00,26,132.85,132.85,132.7,132.76,0
20080901|2008-05-26 11:30,26,132.7,132.7,132.7,132.7,0
20080901|2008-05-27 02:00,27,133.03,133.03,133.02,133.02,0
20080901|2008-05-27 03:00,27,132.76,132.76,132.76,132.76,0
20080901|2008-05-27 03:30,27,133,133.06,132.9,133.06,0
20080901|2008-05-27 04:00,27,132.85,132.87,132.85,132.87,0
20080901|2008-05-27 04:30,27,132.56,133.1,132.48,133.1,0
20080901|2008-05-27 05:00,27,132.93,133.08,132.84,132.95,0
20080901|2008-05-27 05:30,27,132.94,133.19,132.94,133.19,0
20080901|2008-05-27 06:00,27,132.78,132.78,132.78,132.78,0
20080901|2008-05-27 06:30,27,132.63,132.83,132.55,132.78,0
20080901|2008-05-27 07:00,27,132.9,132.92,132.28,132.35,0
20080901|2008-05-27 07:30,27,132.37,132.56,131.73,131.81,0
20080901|2008-05-27 08:00,27,131.95,131.95,129.45,130.1,1
20080901|2008-05-27 08:30,27,130.11,130.21,129.24,129.79,1
20080901|2008-05-27 09:00,27,129.36,130.25,129.36,130.1,0
20080901|2008-05-27 09:30,27,129.82,130.47,129.5,129.68,0
20080901|2008-05-27 10:00,27,129.66,130.58,129.6,130.2,1
20080901|2008-05-27 10:30,27,130.25,130.45,130.03,130.3,0
20080901|2008-05-27 11:00,27,130.39,130.66,129.77,129.8,0
20080901|2008-05-27 11:30,27,129.94,130.21,129.58,129.92,0
20080901|2008-05-27 12:00,27,130.13,130.26,129.87,130.18,0
20080901|2008-05-27 12:30,27,129.95,130.06,129.52,129.55,0
20080901|2008-05-27 13:00,27,129.1,129.39,128.6,128.96,0
20080901|2008-05-27 14:30,27,128.39,128.72,128.39,128.72,0
20080901|2008-05-28 02:00,28,129.21,129.22,129.21,129.22,0
20080901|2008-05-28 02:30,28,129.34,129.35,128.95,128.95,0
20080901|2008-05-28 03:00,28,127.94,127.94,126.66,127.08,1
20080901|2008-05-28 03:30,28,127.11,127.53,126.93,127.02,0
20080901|2008-05-28 04:00,28,127.08,127.18,126.61,126.74,0
20080901|2008-05-28 04:30,28,126.7,126.77,126.5,126.5,0
20080901|2008-05-28 05:00,28,126.81,127.08,126.81,127.08,0
20080901|2008-05-28 05:30,28,127.14,127.14,127.11,127.11,0
20080901|2008-05-28 06:00,28,127.32,127.33,126.9,127.05,0
20080901|2008-05-28 06:30,28,127.06,127.06,126.17,126.29,0
20080901|2008-05-28 07:00,28,126.32,126.67,126.17,126.61,0
20080901|2008-05-28 07:30,28,126.55,127.02,126.45,127.02,0
20080901|2008-05-28 08:00,28,126.95,127.61,126.95,127.45,0
20080901|2008-05-28 08:30,28,127.33,128.15,126.75,128.07,1
20080901|2008-05-28 09:00,28,127.96,129.75,127.96,129.42,1
20080901|2008-05-28 09:30,28,129.38,129.44,128.45,128.56,0
20080901|2008-05-28 10:00,28,128.36,129.13,128.32,129.04,0
20080901|2008-05-28 10:30,28,128.99,129.23,128.61,129.03,0
20080901|2008-05-28 11:00,28,129.19,129.8,129.15,129.58,0
20080901|2008-05-28 11:30,28,129.46,130.31,129.46,130.01,0
20080901|2008-05-28 12:00,28,130,130,129.53,129.91,0
20080901|2008-05-28 12:30,28,129.94,130.98,129.83,130.92,0
20080901|2008-05-28 13:00,28,130.54,131.02,130.46,130.72,0
20080901|2008-05-28 13:30,28,130.54,130.54,130.28,130.35,0
20080901|2008-05-28 14:00,28,130.32,130.32,130.32,130.32,0
20080901|2008-05-28 14:30,28,130.4,130.4,130.4,130.4,0
20080901|2008-05-29 02:30,29,130.42,130.53,130.4,130.4,0
20080901|2008-05-29 04:00,29,129.79,129.79,129.79,129.79,0
20080901|2008-05-29 04:30,29,130.06,130.06,130.05,130.05,0
20080901|2008-05-29 05:00,29,130.23,130.26,129.9,129.92,0
20080901|2008-05-29 05:30,29,130.04,130.04,129.64,129.64,0
20080901|2008-05-29 06:00,29,129.54,129.58,129.46,129.5,0
20080901|2008-05-29 06:30,29,129.52,129.53,129.52,129.53,0
20080901|2008-05-29 07:00,29,129.56,129.84,129.5,129.84,0
20080901|2008-05-29 07:30,29,129.65,129.76,128.91,129.05,0
20080901|2008-05-29 08:00,29,128.98,129.06,128.57,128.93,0
20080901|2008-05-29 08:30,29,128.81,128.84,128.41,128.73,1
20080901|2008-05-29 09:00,29,129,129.53,128.86,129.52,0
20080901|2008-05-29 09:30,29,129.97,132.18,129.97,131.05,0
20080901|2008-05-29 10:00,29,130.76,131.82,129.73,129.75,0
20080901|2008-05-29 10:30,29,129.5,129.7,127.62,128.03,0
20080901|2008-05-29 11:00,29,128.11,128.54,127.86,127.93,0
20080901|2008-05-29 11:30,29,128.11,128.37,126.58,127.4,0
20080901|2008-05-29 12:00,29,127.23,127.69,126.25,127.59,1
20080901|2008-05-29 12:30,29,127.84,127.84,126.48,127.45,0
20080901|2008-05-29 13:00,29,127.65,127.65,126.7,126.85,0
20080901|2008-05-29 13:30,29,126.79,126.92,126.79,126.85,0
20080901|2008-05-29 14:00,29,126.77,126.99,126.77,126.99,0
20080901|2008-05-29 14:30,29,126.97,126.97,126.97,126.97,0
20080901|2008-05-30 01:30,30,125.87,125.9,125.85,125.85,0
20080901|2008-05-30 02:00,30,125.71,125.86,125.66,125.66,0
20080901|2008-05-30 02:30,30,125.03,125.54,125,125.48,0
20080901|2008-05-30 03:00,30,125.43,125.67,125.26,125.6,0
20080901|2008-05-30 03:30,30,125.33,125.43,125.1,125.43,0
20080901|2008-05-30 04:00,30,125.55,125.92,125.24,125.7,0
20080901|2008-05-30 04:30,30,126,126,125.78,125.89,0
20080901|2008-05-30 05:00,30,125.69,125.8,125.63,125.79,0
20080901|2008-05-30 05:30,30,125.99,126.39,125.86,126.16,0
20080901|2008-05-30 06:00,30,125.88,126.87,125.88,126.87,0
20080901|2008-05-30 06:30,30,126.95,127.97,126.95,127.88,0
20080901|2008-05-30 07:00,30,128.02,128.24,127.68,127.68,0
20080901|2008-05-30 07:30,30,127.65,128,127.29,128,0
20080901|2008-05-30 08:00,30,128.17,128.18,127.45,127.6,0
20080901|2008-05-30 08:30,30,127.71,128.27,126.95,126.99,0
20080901|2008-05-30 09:00,30,127.1,127.1,125.24,125.57,0
20080901|2008-05-30 09:30,30,125.47,127.41,125.47,127.16,0
20080901|2008-05-30 10:00,30,127.16,127.79,126.76,126.76,1
20080901|2008-05-30 10:30,30,127.09,127.56,126.74,127.14,0
20080901|2008-05-30 11:00,30,127.32,127.32,126.83,126.83,0
20080901|2008-05-30 11:30,30,126.62,127.35,126.5,127.27,0
20080901|2008-05-30 12:00,30,127.24,127.67,127.21,127.27,0
20080901|2008-05-30 12:30,30,127.8,128.15,127.78,127.89,0
20080901|2008-05-30 13:00,30,127.95,127.95,127.07,127.36,0
20080901|2008-05-30 13:30,30,127.36,127.44,127.35,127.44,0
20080901|2008-05-30 14:00,30,127.48,127.48,127.48,127.48,0
20080901|2008-05-30 14:30,30,127.53,127.53,127.53,127.53,0
20080901|2008-06-03 00:00,3,127.49,127.49,127.49,127.49,0
20080901|2008-06-03 00:30,3,127.64,127.64,127.59,127.59,0
20080901|2008-06-03 01:00,3,127.78,127.78,127.78,127.78,0
20080901|2008-06-03 02:00,3,127.83,127.83,127.83,127.83,0
20080901|2008-06-03 03:00,3,127.63,127.87,127.63,127.87,0
20080901|2008-06-03 03:30,3,128.13,128.17,128.08,128.1,0
20080901|2008-06-03 04:00,3,128.13,128.13,127.67,127.67,0
20080901|2008-06-03 04:30,3,127.91,127.99,127.85,127.85,0
20080901|2008-06-03 05:00,3,128.04,128.1,127.72,127.75,0
20080901|2008-06-03 05:30,3,127.69,127.93,127.69,127.89,0
20080901|2008-06-03 06:00,3,127.67,127.67,127.62,127.65,0
20080901|2008-06-03 06:30,3,127.57,127.59,127.13,127.13,0
20080901|2008-06-03 07:00,3,127.29,127.29,126.99,127.22,0
20080901|2008-06-03 07:30,3,127.44,128.36,127.39,127.89,0
20080901|2008-06-03 08:00,3,127.9,127.9,126.22,126.68,0
20080901|2008-06-03 08:30,3,126.38,127.04,126.25,126.82,0
20080901|2008-06-03 09:00,3,126.76,127.13,126.42,126.87,0
20080901|2008-06-03 09:30,3,126.87,126.88,126.34,126.43,0
20080901|2008-06-03 10:00,3,126.33,126.68,125.78,126.23,0
20080901|2008-06-03 10:30,3,126.34,126.74,126.24,126.49,1
20080901|2008-06-03 11:00,3,126.34,126.5,126.06,126.35,0
20080901|2008-06-03 11:30,3,126.38,126.71,126.29,126.29,0
20080901|2008-06-03 12:00,3,126.22,126.22,125.33,125.86,1
20080901|2008-06-03 12:30,3,125.72,125.77,125.03,125.03,0
20080901|2008-06-03 13:00,3,125.16,125.62,124.88,124.91,0
20080901|2008-06-03 13:30,3,124.85,124.85,124.39,124.56,0
20080901|2008-06-03 14:00,3,124.66,124.95,124.66,124.95,0
20080901|2008-06-03 14:30,3,124.85,124.85,124.85,124.85,0
20080901|2008-06-03 20:00,4,124.53,124.53,124.53,124.53,0
20080901|2008-06-04 02:00,4,124.72,124.72,124.33,124.37,0
20080901|2008-06-04 02:30,4,124.13,124.21,124.13,124.21,0
20080901|2008-06-04 03:00,4,124.15,124.2,124.02,124.2,0
20080901|2008-06-04 03:30,4,124.18,124.18,124.18,124.18,0
20080901|2008-06-04 04:00,4,124.05,124.08,123.75,124.08,0
20080901|2008-06-04 04:30,4,124.02,124.2,123.95,124.2,0
20080901|2008-06-04 05:00,4,124.31,124.34,123.98,123.99,0
20080901|2008-06-04 05:30,4,124,124.01,123.78,123.82,0
20080901|2008-06-04 06:00,4,124.02,124.28,124.02,124.08,0
20080901|2008-06-04 06:30,4,124.28,124.68,124.27,124.67,0
20080901|2008-06-04 07:00,4,124.67,124.7,124.03,124.03,0
20080901|2008-06-04 07:30,4,124.44,125.08,124.44,124.83,0
20080901|2008-06-04 08:00,4,124.7,124.75,123.68,123.83,0
20080901|2008-06-04 08:30,4,123.83,124.58,123.83,124.58,0
20080901|2008-06-04 09:00,4,124.47,124.47,124.19,124.33,0
20080901|2008-06-04 09:30,4,124.34,125.54,123.07,123.11,0
20080901|2008-06-04 10:00,4,122.93,123.12,122.41,123.01,2
20080901|2008-06-04 10:30,4,122.89,123.65,122.83,123.65,0
20080901|2008-06-04 11:00,4,123.76,124.06,123.34,123.6,0
20080901|2008-06-04 11:30,4,123.63,123.72,123.13,123.65,0
20080901|2008-06-04 12:00,4,123.73,123.78,122.88,122.94,0
20080901|2008-06-04 12:30,4,123.08,123.11,122.85,123.1,0
20080901|2008-06-04 13:00,4,123.71,123.98,122.75,122.75,0
20080901|2008-06-04 13:30,4,122.8,122.93,122.72,122.74,0
20080901|2008-06-04 14:00,4,122.72,122.72,122.55,122.66,0
20080901|2008-06-04 14:30,4,122.78,122.78,122.78,122.78,0
20080901|2008-06-04 15:00,4,122.78,122.78,122.78,122.78,0
20080901|2008-06-04 15:30,4,122.74,122.74,122.74,122.74,0
20080901|2008-06-04 20:30,5,122.34,122.34,122.33,122.33,0
20080901|2008-06-04 21:30,5,122.3,122.3,122.3,122.3,0
20080901|2008-06-05 01:30,5,122.6,122.6,122.6,122.6,0
20080901|2008-06-05 02:00,5,122.79,122.79,122.62,122.63,0
20080901|2008-06-05 02:30,5,122.87,122.9,122.84,122.84,0
20080901|2008-06-05 03:00,5,122.94,123.7,122.89,123.7,0
20080901|2008-06-05 03:30,5,123.24,123.61,123.24,123.34,0
20080901|2008-06-05 04:00,5,123.43,123.55,123.32,123.32,0
20080901|2008-06-05 04:30,5,123.25,123.25,122.97,122.97,0
20080901|2008-06-05 05:00,5,123.06,123.07,122.82,122.82,0
20080901|2008-06-05 05:30,5,122.92,123.17,122.88,122.88,0
20080901|2008-06-05 06:00,5,122.71,122.92,122.63,122.83,0
20080901|2008-06-05 06:30,5,122.96,123.04,122.94,122.94,0
20080901|2008-06-05 07:00,5,122.81,122.9,122.51,122.51,0
20080901|2008-06-05 07:30,5,122.5,123.65,122.5,123.48,0
20080901|2008-06-05 08:00,5,123.46,124.41,123.1,123.87,0
20080901|2008-06-05 08:30,5,124.22,124.73,124.17,124.27,2
20080901|2008-06-05 09:00,5,124.27,124.28,123.64,123.87,0
20080901|2008-06-05 09:30,5,123.84,124.21,123.04,123.33,0
20080901|2008-06-05 10:00,5,123.22,124.12,123.18,123.86,0
20080901|2008-06-05 10:30,5,123.91,124.41,123.72,123.72,0
20080901|2008-06-05 11:00,5,124.2,124.82,124.08,124.6,0
20080901|2008-06-05 11:30,5,124.62,124.68,124.15,124.61,0
20080901|2008-06-05 12:00,5,124.65,125.21,124.4,125.06,1
20080901|2008-06-05 12:30,5,125.29,126.31,125.2,126.31,0
20080901|2008-06-05 13:00,5,126.27,128.42,126.27,128.38,0
20080901|2008-06-05 13:30,5,128.49,128.51,128.08,128.34,0
20080901|2008-06-05 14:00,5,128.22,128.22,128.08,128.16,0
20080901|2008-06-05 14:30,5,128.1,128.58,128.1,128.58,0
20080901|2008-06-05 20:00,6,128.68,128.68,128.68,128.68,0
20080901|2008-06-05 20:30,6,128.6,128.6,128.6,128.6,0
20080901|2008-06-06 00:00,6,128.84,128.84,128.84,128.84,0
20080901|2008-06-06 02:00,6,128.79,128.81,128.58,128.58,0
20080901|2008-06-06 02:30,6,128.41,128.41,128.37,128.37,0
20080901|2008-06-06 03:00,6,129.17,129.21,129.16,129.2,0
20080901|2008-06-06 03:30,6,129.11,130.04,129.08,129.83,0
20080901|2008-06-06 04:00,6,129.75,130.7,129.68,130.7,0
20080901|2008-06-06 04:30,6,130.51,130.92,130.25,130.25,0
20080901|2008-06-06 05:00,6,130.4,130.61,130.34,130.38,0
20080901|2008-06-06 05:30,6,130.25,130.28,130.05,130.05,0
20080901|2008-06-06 06:00,6,130.13,130.26,130.08,130.2,0
20080901|2008-06-06 06:30,6,130.29,130.49,130.29,130.31,0
20080901|2008-06-06 07:00,6,130.45,131.8,130.44,131.63,0
20080901|2008-06-06 07:30,6,131.63,131.8,130.9,131.22,0
20080901|2008-06-06 08:00,6,131.05,134.86,131.05,134.5,0
20080901|2008-06-06 08:30,6,134.35,135.05,134.29,134.5,0
20080901|2008-06-06 09:00,6,134.46,134.46,132.92,133.61,0
20080901|2008-06-06 09:30,6,133.67,134.35,133.32,134.35,0
20080901|2008-06-06 10:00,6,134.44,134.79,134.25,134.64,2
20080901|2008-06-06 10:30,6,134.64,134.64,134.29,134.29,0
20080901|2008-06-06 11:00,6,134.34,134.54,134.09,134.46,0
20080901|2008-06-06 11:30,6,134.4,134.7,134.37,134.68,0
20080901|2008-06-06 12:00,6,134.73,137.75,134.73,136.62,0
20080901|2008-06-06 12:30,6,136.89,137.34,136.42,136.62,0
20080901|2008-06-06 13:00,6,136.79,139.04,136.66,138.54,0
20080901|2008-06-06 13:30,6,138.48,138.91,138.38,138.91,0
20080901|2008-06-06 14:00,6,138.77,138.86,138.77,138.86,0
20080901|2008-06-06 14:30,6,137.59,138.41,137.59,138.2,0
20080901|2008-06-06 15:00,6,138.25,138.27,138.25,138.26,0
20080901|2008-06-06 15:30,6,137.66,137.67,137.57,137.57,0
20080901|2008-06-06 16:00,6,138.12,138.12,138.12,138.12,0
20080901|2008-06-08 19:00,9,137.9,137.9,137.88,137.88,0
20080901|2008-06-08 20:00,9,137.78,137.78,137.78,137.78,0
20080901|2008-06-08 20:30,9,137.52,137.52,137.52,137.52,0
20080901|2008-06-08 21:30,9,137.63,137.8,137.63,137.8,0
20080901|2008-06-08 22:00,9,137.8,137.8,137.8,137.8,0
20080901|2008-06-08 22:30,9,137.8,137.8,137.8,137.8,0
20080901|2008-06-08 23:30,9,137.82,137.82,137.82,137.82,0
20080901|2008-06-09 00:30,9,137.67,137.67,137.67,137.67,0
20080901|2008-06-09 01:30,9,137.86,137.86,137.69,137.71,0
20080901|2008-06-09 02:00,9,137.71,138,137.49,138,0
20080901|2008-06-09 02:30,9,138.1,138.38,138.1,138.27,0
20080901|2008-06-09 03:00,9,138.3,138.35,137.37,137.41,0
20080901|2008-06-09 03:30,9,137.44,137.44,135.46,136.11,0
20080901|2008-06-09 04:00,9,136.28,137.16,136.28,136.69,0
20080901|2008-06-09 04:30,9,137.01,137.2,136.83,137.03,0
20080901|2008-06-09 05:00,9,137.39,137.94,137.25,137.34,0
20080901|2008-06-09 05:30,9,136.78,137.28,136.3,137.03,0
20080901|2008-06-09 06:00,9,136.99,137.19,136.63,136.79,0
20080901|2008-06-09 06:30,9,137.25,137.72,137.25,137.41,0
20080901|2008-06-09 07:00,9,137.23,137.74,136.62,136.85,0
20080901|2008-06-09 07:30,9,137.35,137.41,136.14,137.03,0
20080901|2008-06-09 08:00,9,137.32,137.36,135.67,135.95,0
20080901|2008-06-09 08:30,9,135.89,136.58,135.33,135.83,0
20080901|2008-06-09 09:00,9,135.83,136.35,135.44,136.34,0
20080901|2008-06-09 09:30,9,136.26,137.79,136.26,136.92,0
20080901|2008-06-09 10:00,9,136.92,137.09,135.75,135.87,0
20080901|2008-06-09 10:30,9,136.17,137.35,136.17,136.67,0
20080901|2008-06-09 11:00,9,136.64,136.65,136.15,136.65,0
20080901|2008-06-09 11:30,9,136.58,136.87,136,136.19,0
20080901|2008-06-09 12:00,9,135.85,136.38,135.63,135.89,0
20080901|2008-06-09 12:30,9,136.06,136.08,135.61,135.83,0
20080901|2008-06-09 13:00,9,135.96,136.11,133.55,134.86,0
20080901|2008-06-09 13:30,9,134.84,134.94,134.45,134.94,0
20080901|2008-06-09 14:00,9,134.89,134.89,134.89,134.89,0
20080901|2008-06-10 02:00,10,134.98,134.98,134.8,134.8,0
20080901|2008-06-10 02:30,10,134.44,134.44,134.12,134.2,0
20080901|2008-06-10 03:00,10,134.18,134.61,134.18,134.3,0
20080901|2008-06-10 03:30,10,134.26,134.35,134.13,134.15,0
20080901|2008-06-10 04:00,10,133.99,135.19,133.95,135.19,0
20080901|2008-06-10 04:30,10,134.99,135,134.43,134.53,0
20080901|2008-06-10 05:00,10,134.76,135.3,134.76,135.29,0
20080901|2008-06-10 05:30,10,135.3,135.95,135.04,135.16,0
20080901|2008-06-10 06:00,10,135.1,136.4,135.08,136.2,0
20080901|2008-06-10 06:30,10,136.43,136.91,136.14,136.81,0
20080901|2008-06-10 07:00,10,136.81,138.38,136.6,137.67,0
20080901|2008-06-10 07:30,10,137.73,138.29,137.47,137.7,0
20080901|2008-06-10 08:00,10,137.66,138.02,136.17,136.17,0
20080901|2008-06-10 08:30,10,136.46,137.08,136.38,136.52,0
20080901|2008-06-10 09:00,10,136.83,137.76,136.83,136.93,0
20080901|2008-06-10 09:30,10,137.3,137.66,136.17,136.3,1
20080901|2008-06-10 10:00,10,136.17,136.84,135.41,136.19,0
20080901|2008-06-10 10:30,10,136.16,136.45,133.8,134.1,0
20080901|2008-06-10 11:00,10,134.42,135.07,133.47,134.88,0
20080901|2008-06-10 11:30,10,134.86,135.08,134.33,134.58,0
20080901|2008-06-10 12:00,10,134.54,134.54,132.06,132.24,0
20080901|2008-06-10 12:30,10,132.15,133.1,131.54,132.15,0
20080901|2008-06-10 13:00,10,132.16,132.72,131.88,132.05,0
20080901|2008-06-10 13:30,10,132.15,132.33,132.13,132.25,0
20080901|2008-06-10 14:30,10,132.61,132.61,132.61,132.61,0
20080901|2008-06-10 15:00,10,132.29,132.29,132.29,132.29,0
20080901|2008-06-10 15:30,10,132.29,132.29,132.29,132.29,0
20080901|2008-06-10 20:30,11,132.64,132.64,132.62,132.62,0
20080901|2008-06-11 01:30,11,132.89,133.28,132.86,133.28,0
20080901|2008-06-11 02:30,11,133.35,133.62,133.3,133.42,0
20080901|2008-06-11 03:00,11,133.44,133.44,133.43,133.43,0
20080901|2008-06-11 03:30,11,133.71,133.89,133.71,133.79,0
20080901|2008-06-11 04:00,11,134.09,134.17,133.98,133.98,0
20080901|2008-06-11 04:30,11,134.05,135.33,134.05,134.72,0
20080901|2008-06-11 05:00,11,134.62,134.7,134.2,134.22,0
20080901|2008-06-11 05:30,11,133.87,133.88,133.69,133.72,0
20080901|2008-06-11 06:00,11,134.41,134.41,133.87,134.04,0
20080901|2008-06-11 06:30,11,134,134.28,133.71,134.24,0
20080901|2008-06-11 07:00,11,134.36,135.01,134.16,134.64,0
20080901|2008-06-11 07:30,11,134.48,134.51,134.11,134.48,0
20080901|2008-06-11 08:00,11,134.44,134.84,133.9,134.73,0
20080901|2008-06-11 08:30,11,134.64,135.56,134.64,135.41,0
20080901|2008-06-11 09:00,11,135.8,135.95,135.03,135.35,1
20080901|2008-06-11 09:30,11,135.3,137.24,134.53,135.19,2
20080901|2008-06-11 10:00,11,135.08,135.95,134.2,135.95,0
20080901|2008-06-11 10:30,11,136.01,137.2,135.94,136.78,0
20080901|2008-06-11 11:00,11,137.01,137.01,136.16,136.88,0
20080901|2008-06-11 11:30,11,136.95,138.63,136.93,137.59,2
20080901|2008-06-11 12:00,11,137.73,138.27,137.69,137.98,0
20080901|2008-06-11 12:30,11,138.24,139.05,137.89,138.29,0
20080901|2008-06-11 13:00,11,137.89,138.22,136.98,137.45,0
20080901|2008-06-11 13:30,11,137.32,137.67,137.32,137.48,0
20080901|2008-06-11 14:00,11,137.47,137.53,137.33,137.53,0
20080901|2008-06-11 14:30,11,137.6,137.6,137.6,137.6,0
20080901|2008-06-11 15:00,11,137.6,137.6,137.6,137.6,0
20080901|2008-06-11 20:30,12,137.46,137.91,137.46,137.77,0
20080901|2008-06-11 21:00,12,137.04,137.21,136.48,136.48,0
20080901|2008-06-11 21:30,12,136.48,136.48,136.48,136.48,0
20080901|2008-06-12 00:30,12,136.33,136.33,136.33,136.33,0
20080901|2008-06-12 01:00,12,136.28,136.28,136.28,136.28,0
20080901|2008-06-12 01:30,12,136.16,136.2,135.89,135.89,0
20080901|2008-06-12 02:00,12,135.87,135.87,135.68,135.8,0
20080901|2008-06-12 02:30,12,135.8,136.66,135.8,136.3,0
20080901|2008-06-12 03:00,12,136.3,136.55,136.3,136.54,0
20080901|2008-06-12 03:30,12,136.58,137.07,136.49,136.81,0
20080901|2008-06-12 04:00,12,136.81,136.83,136.07,136.61,0
20080901|2008-06-12 04:30,12,136.51,136.51,135.43,135.45,0
20080901|2008-06-12 05:00,12,135.57,135.94,135.36,135.48,0
20080901|2008-06-12 05:30,12,135.52,135.64,134.7,134.89,0
20080901|2008-06-12 06:00,12,134.88,134.88,133.62,133.82,0
20080901|2008-06-12 06:30,12,133.74,134.75,133.62,134.44,0
20080901|2008-06-12 07:00,12,134.59,135.02,134.45,135.02,0
20080901|2008-06-12 07:30,12,134.52,134.86,134.15,134.81,0
20080901|2008-06-12 08:00,12,134.4,134.4,133.44,133.92,0
20080901|2008-06-12 08:30,12,133.91,134.89,133.54,134.88,1
20080901|2008-06-12 09:00,12,134.54,135.2,134.25,134.95,0
20080901|2008-06-12 09:30,12,134.93,135,133.68,133.82,1
20080901|2008-06-12 10:00,12,133.78,133.78,132.64,133.43,0
20080901|2008-06-12 10:30,12,133.51,133.96,133.33,133.75,0
20080901|2008-06-12 11:00,12,133.75,134.69,133.43,134.29,0
20080901|2008-06-12 11:30,12,134.27,136.18,134.13,135.76,0
20080901|2008-06-12 12:00,12,135.78,137.15,135.52,136.25,1
20080901|2008-06-12 12:30,12,135.87,137,135.87,137,2
20080901|2008-06-12 13:00,12,136.66,138.25,136.25,137.76,2
20080901|2008-06-12 13:30,12,137.8,138.1,137.78,137.94,0
20080901|2008-06-12 14:00,12,137.82,137.82,137.82,137.82,0
20080901|2008-06-12 14:30,12,137.71,137.71,137.71,137.71,0
20080901|2008-06-12 15:00,12,137.73,137.73,137.73,137.73,0
20080901|2008-06-12 20:30,13,137.48,137.57,137.48,137.57,0
20080901|2008-06-12 22:30,13,137.66,137.66,137.66,137.66,0
20080901|2008-06-13 02:30,13,137.14,137.4,137.12,137.36,0
20080901|2008-06-13 03:00,13,136.98,137.37,136.98,137.1,0
20080901|2008-06-13 03:30,13,137.11,137.93,137.05,137.3,0
20080901|2008-06-13 04:00,13,137.23,137.5,136.8,136.84,0
20080901|2008-06-13 04:30,13,136.88,136.92,136.3,136.78,0
20080901|2008-06-13 05:00,13,136.95,136.95,136.16,136.38,0
20080901|2008-06-13 05:30,13,136.16,136.22,135.93,136.1,0
20080901|2008-06-13 06:00,13,136,136.09,135.71,135.9,0
20080901|2008-06-13 06:30,13,135.92,136.64,135.92,136.27,0
20080901|2008-06-13 07:00,13,136.84,137.13,136.84,136.93,0
20080901|2008-06-13 07:30,13,136.79,137.02,136.06,136.61,0
20080901|2008-06-13 08:00,13,136.28,136.89,134.75,134.98,0
20080901|2008-06-13 08:30,13,134.97,135.35,134.44,134.78,0
20080901|2008-06-13 09:00,13,134.68,135.5,134.59,135.35,1
20080901|2008-06-13 09:30,13,135.2,136.32,135.19,135.45,0
20080901|2008-06-13 10:00,13,135.33,136.1,135.01,135.8,0
20080901|2008-06-13 10:30,13,135.92,136.18,135.35,135.85,1
20080901|2008-06-13 11:00,13,135.86,136.67,135.86,136.19,0
20080901|2008-06-13 11:30,13,136.05,136.1,135.25,136.01,0
20080901|2008-06-13 12:00,13,136.02,136.08,135.19,135.36,1
20080901|2008-06-13 12:30,13,135.4,136.01,135.3,135.78,1
20080901|2008-06-13 13:00,13,135.83,136.24,135.49,135.84,1
20080901|2008-06-13 13:30,13,135.8,135.83,135.68,135.83,0
20080901|2008-06-13 14:00,13,135.77,135.8,135.74,135.8,0
20080901|2008-06-13 14:30,13,135.75,135.75,135.75,135.75,0
20080901|2008-06-13 15:00,13,135.59,135.59,135.59,135.59,0
20080901|2008-06-13 16:00,13,135.4,135.4,135.4,135.4,0
20080901|2008-06-15 17:00,16,135.32,135.32,135.32,135.32,0
20080901|2008-06-15 19:30,16,135.17,135.17,135.17,135.17,0
20080901|2008-06-15 20:00,16,135.02,135.02,135.02,135.02,0
20080901|2008-06-15 20:30,16,134.96,134.96,134.93,134.93,0
20080901|2008-06-15 23:30,16,134.56,134.56,134.56,134.56,0
20080901|2008-06-16 02:30,16,134.97,135.11,134.97,135.11,0
20080901|2008-06-16 03:00,16,134.84,135.02,134.79,134.93,0
20080901|2008-06-16 03:30,16,134.97,135.36,134.9,135.29,0
20080901|2008-06-16 04:00,16,135.38,135.9,135.37,135.63,0
20080901|2008-06-16 04:30,16,135.8,135.84,135.62,135.62,0
20080901|2008-06-16 05:00,16,135.82,136.59,135.66,136.23,0
20080901|2008-06-16 05:30,16,136.14,136.37,136.09,136.23,0
20080901|2008-06-16 06:00,16,136.13,136.31,135.92,135.98,0
20080901|2008-06-16 06:30,16,135.97,135.99,135.87,135.91,0
20080901|2008-06-16 07:00,16,135.94,136.93,135.94,136.51,0
20080901|2008-06-16 07:30,16,136.78,140.56,136.77,139.12,1
20080901|2008-06-16 08:00,16,139.24,140.05,138.91,139.48,0
20080901|2008-06-16 08:30,16,139.51,139.62,138.58,138.93,0
20080901|2008-06-16 09:00,16,138.73,139.15,138.51,138.91,1
20080901|2008-06-16 09:30,16,138.92,139.19,137.46,137.51,0
20080901|2008-06-16 10:00,16,137.63,138.25,137.51,138.21,1
20080901|2008-06-16 10:30,16,138.13,138.51,137.68,138.02,0
20080901|2008-06-16 11:00,16,138.06,138.6,137.94,138.21,0
20080901|2008-06-16 11:30,16,138.11,138.11,137.53,137.98,0
20080901|2008-06-16 12:00,16,137.97,138,136.08,136.08,0
20080901|2008-06-16 12:30,16,135.95,136.05,134.09,134.96,0
20080901|2008-06-16 13:00,16,134.81,136.1,134.78,135.76,0
20080901|2008-06-16 13:30,16,135.7,135.7,135.19,135.19,0
20080901|2008-06-16 14:00,16,135.21,135.21,134.9,134.9,0
20080901|2008-06-16 14:30,16,135.12,135.13,135.12,135.13,0
20080901|2008-06-16 15:00,16,135.2,135.21,135.2,135.21,0
20080901|2008-06-16 16:00,16,134.97,134.97,134.97,134.97,0
20080901|2008-06-16 20:00,17,135.34,135.34,135.34,135.34,0
20080901|2008-06-16 21:30,17,135.8,135.81,135.8,135.81,0
20080901|2008-06-17 00:00,17,135.74,135.74,135.72,135.72,0
20080901|2008-06-17 01:00,17,135.34,135.34,135.34,135.34,0
20080901|2008-06-17 02:00,17,135.7,135.74,135.7,135.7,0
20080901|2008-06-17 02:30,17,136.04,136.4,136.04,136.33,0
20080901|2008-06-17 03:00,17,136.29,136.29,135.63,135.85,0
20080901|2008-06-17 03:30,17,135.9,135.9,134.81,134.86,0
20080901|2008-06-17 04:00,17,134.78,135.06,134.3,135.02,0
20080901|2008-06-17 04:30,17,134.87,134.87,134.45,134.46,0
20080901|2008-06-17 05:00,17,134.08,134.18,133.83,133.83,0
20080901|2008-06-17 05:30,17,134.01,134.16,133.88,134.09,0
20080901|2008-06-17 06:00,17,134.41,134.62,134.09,134.13,0
20080901|2008-06-17 06:30,17,134.39,134.67,134.39,134.5,0
20080901|2008-06-17 07:00,17,134.5,134.5,133.18,133.59,0
20080901|2008-06-17 07:30,17,133.59,134.48,133.59,134,3
20080901|2008-06-17 08:00,17,134.02,134.84,134.02,134.25,0
20080901|2008-06-17 08:30,17,134.38,135.9,134.3,135.17,0
20080901|2008-06-17 09:00,17,135.06,135.06,134.21,135,0
20080901|2008-06-17 09:30,17,135.09,135.73,134.65,135.24,0
20080901|2008-06-17 10:00,17,135.15,136.29,135.08,135.67,0
20080901|2008-06-17 10:30,17,135.54,135.63,134.67,135.04,0
20080901|2008-06-17 11:00,17,135.35,135.35,134.77,134.93,0
20080901|2008-06-17 11:30,17,135.08,135.36,134.35,134.53,1
20080901|2008-06-17 12:00,17,134.74,134.8,134.4,134.44,0
20080901|2008-06-17 12:30,17,134.69,135.03,134.37,134.4,0
20080901|2008-06-17 13:00,17,134.4,135.12,134.06,135,0
20080901|2008-06-17 13:30,17,135,135,134.63,134.9,0
20080901|2008-06-17 14:00,17,134.76,134.86,134.74,134.8,0
20080901|2008-06-17 14:30,17,134.79,134.79,134.67,134.75,0
20080901|2008-06-18 01:30,18,134.74,134.74,134.74,134.74,0
20080901|2008-06-18 02:00,18,134.73,134.73,134.73,134.73,0
20080901|2008-06-18 02:30,18,134.88,135,134.88,135,0
20080901|2008-06-18 03:00,18,135.06,135.24,134.86,135.2,0
20080901|2008-06-18 03:30,18,134.95,135,134.49,134.84,0
20080901|2008-06-18 04:00,18,134.78,134.88,134.53,134.57,0
20080901|2008-06-18 04:30,18,134.95,135,134.95,135,0
20080901|2008-06-18 05:00,18,134.85,135.53,134.78,135.43,0
20080901|2008-06-18 05:30,18,135.53,135.7,135.41,135.52,0
20080901|2008-06-18 06:00,18,135.67,135.67,135.06,135.35,0
20080901|2008-06-18 06:30,18,135.34,135.42,135.23,135.36,0
20080901|2008-06-18 07:00,18,135.42,136.1,135.29,135.98,0
20080901|2008-06-18 07:30,18,135.79,135.99,135.62,135.62,0
20080901|2008-06-18 08:00,18,135.62,136,134.67,134.97,0
20080901|2008-06-18 08:30,18,134.92,135.26,134.9,135.01,0
20080901|2008-06-18 09:00,18,134.97,135.15,134.73,135.15,0
20080901|2008-06-18 09:30,18,134.87,135.68,133.75,134.89,0
20080901|2008-06-18 10:00,18,134.73,134.74,133.19,133.57,3
20080901|2008-06-18 10:30,18,133.47,133.85,132.84,133.71,0
20080901|2008-06-18 11:00,18,133.68,133.68,133.14,133.47,0
20080901|2008-06-18 11:30,18,133.39,134.5,133.26,134.1,0
20080901|2008-06-18 12:00,18,134.17,135.52,134.17,135.39,0
20080901|2008-06-18 12:30,18,135.42,136.77,135.42,136.36,1
20080901|2008-06-18 13:00,18,136.5,137.68,136.31,137.41,4
20080901|2008-06-18 13:30,18,137.36,137.36,137.16,137.19,0
20080901|2008-06-18 14:00,18,137.24,137.33,137.23,137.23,0
20080901|2008-06-18 19:00,19,137.17,137.21,137.17,137.21,0
20080901|2008-06-18 21:30,19,137.06,137.07,137.01,137.01,0
20080901|2008-06-18 23:30,19,136.74,136.74,136.74,136.74,0
20080901|2008-06-19 01:30,19,136.88,136.93,136.88,136.93,0
20080901|2008-06-19 02:00,19,136.99,137.04,136.82,136.82,0
20080901|2008-06-19 02:30,19,137.21,137.45,137.13,137.21,0
20080901|2008-06-19 03:00,19,137.22,137.84,137.22,137.56,0
20080901|2008-06-19 03:30,19,137.49,137.84,136.87,137.63,0
20080901|2008-06-19 04:00,19,137.62,137.91,137.43,137.43,0
20080901|2008-06-19 04:30,19,137.42,137.68,136.89,137.13,0
20080901|2008-06-19 05:00,19,137.21,137.37,137.13,137.13,0
20080901|2008-06-19 05:30,19,137.14,137.14,136.43,136.68,0
20080901|2008-06-19 06:00,19,136.52,136.7,136.36,136.65,0
20080901|2008-06-19 06:30,19,136.73,136.93,136.56,136.56,0
20080901|2008-06-19 07:00,19,136.71,137.34,136.52,137.34,0
20080901|2008-06-19 07:30,19,137.3,137.94,137.16,137.75,0
20080901|2008-06-19 08:00,19,137.8,138.69,137.26,137.34,0
20080901|2008-06-19 08:30,19,137.29,137.29,134.35,135.01,8
20080901|2008-06-19 09:00,19,135,136.22,134.22,135.83,0
20080901|2008-06-19 09:30,19,135.85,136.02,135.19,135.81,0
20080901|2008-06-19 10:00,19,135.39,135.45,134.66,134.7,0
20080901|2008-06-19 10:30,19,134.63,134.99,133.89,134.54,0
20080901|2008-06-19 11:00,19,134.4,134.47,133.05,133.3,0
20080901|2008-06-19 11:30,19,133.31,134.57,133.31,134.07,0
20080901|2008-06-19 12:00,19,134.03,134.36,133.52,133.52,0
20080901|2008-06-19 12:30,19,133.54,135.32,133.35,134.7,2
20080901|2008-06-19 13:00,19,134.73,135.08,132.5,133.03,1
20080901|2008-06-19 13:30,19,133.01,133.46,132.76,133.01,1
20080901|2008-06-19 14:00,19,132.76,133.32,132.76,133.32,0
20080901|2008-06-19 14:30,19,133.17,133.2,132.65,132.82,0
20080901|2008-06-19 15:00,19,132.88,132.88,132.58,132.78,0
20080901|2008-06-19 15:30,19,132.97,132.97,132.8,132.8,0
20080901|2008-06-19 16:00,19,132.84,132.84,132.84,132.84,0
20080901|2008-06-19 22:30,20,133.02,133.02,133.02,133.02,0
20080901|2008-06-20 01:30,20,133.22,133.51,133.22,133.51,0
20080901|2008-06-20 02:00,20,133.75,134,133.46,134,0
20080901|2008-06-20 02:30,20,133.93,134.01,133.47,133.92,0
20080901|2008-06-20 03:00,20,133.72,133.99,133.72,133.8,0
20080901|2008-06-20 03:30,20,133.77,133.77,133.26,133.74,0
20080901|2008-06-20 04:00,20,133.76,134.11,133.33,133.57,0
20080901|2008-06-20 04:30,20,133.55,134.01,133.42,133.9,0
20080901|2008-06-20 05:00,20,133.92,134.29,133.92,133.95,0
20080901|2008-06-20 05:30,20,133.98,134.85,133.95,134.56,0
20080901|2008-06-20 06:00,20,134.75,135.26,134.29,135.26,0
20080901|2008-06-20 06:30,20,135.22,135.54,135.12,135.3,0
20080901|2008-06-20 07:00,20,135.16,135.89,135.13,135.15,1
20080901|2008-06-20 07:30,20,135.02,136.26,134.86,136.26,1
20080901|2008-06-20 08:00,20,136.29,137.11,135.58,135.88,1
20080901|2008-06-20 08:30,20,135.99,136.92,135.79,136.53,0
20080901|2008-06-20 09:00,20,136.62,137.76,136.5,137.2,0
20080901|2008-06-20 09:30,20,137.16,137.4,136.19,136.35,0
20080901|2008-06-20 10:00,20,136.48,137.01,136.14,136.29,0
20080901|2008-06-20 10:30,20,136.26,136.68,135.94,135.95,0
20080901|2008-06-20 11:00,20,136,136.11,135.47,135.77,0
20080901|2008-06-20 11:30,20,136.03,136.31,135.78,135.91,0
20080901|2008-06-20 12:00,20,135.92,136.62,135.49,136.41,1
20080901|2008-06-20 12:30,20,136.35,136.44,134.51,134.92,0
20080901|2008-06-20 13:00,20,134.84,136,134.6,135.64,0
20080901|2008-06-20 13:30,20,135.6,135.61,135.24,135.24,0
20080901|2008-06-20 14:00,20,135.29,135.29,135.29,135.29,0
20080901|2008-06-20 14:30,20,135.44,135.46,135.31,135.31,0
20080901|2008-06-20 15:00,20,135.28,135.28,135.28,135.28,0
20080901|2008-06-20 16:00,20,135.15,135.15,135.15,135.15,0
20080901|2008-06-22 23:00,23,136.4,136.75,136.4,136.75,0
20080901|2008-06-23 00:00,23,136.78,136.78,136.78,136.78,0
20080901|2008-06-23 00:30,23,136.76,136.76,136.58,136.58,0
20080901|2008-06-23 01:00,23,136.58,136.58,136.33,136.33,0
20080901|2008-06-23 01:30,23,136.42,136.56,136.42,136.56,0
20080901|2008-06-23 02:00,23,136.8,136.88,136.6,136.6,0
20080901|2008-06-23 02:30,23,136.79,137,136.65,137,0
20080901|2008-06-23 03:00,23,136.91,137.19,136.86,137.15,0
20080901|2008-06-23 03:30,23,137.12,137.7,137.1,137.51,0
20080901|2008-06-23 04:00,23,137.76,137.85,137.12,137.3,0
20080901|2008-06-23 04:30,23,137.17,137.42,136.82,137.15,0
20080901|2008-06-23 05:00,23,137.09,137.09,136.62,136.67,0
20080901|2008-06-23 05:30,23,136.65,136.7,136.31,136.64,0
20080901|2008-06-23 06:00,23,136.66,137.03,136.63,136.96,0
20080901|2008-06-23 06:30,23,136.94,137.65,136.91,137.65,0
20080901|2008-06-23 07:00,23,137.6,137.6,136.83,136.91,0
20080901|2008-06-23 07:30,23,137.02,137.02,134.85,135.65,1
20080901|2008-06-23 08:00,23,135.62,135.73,134.54,135.57,2
20080901|2008-06-23 08:30,23,135.57,137.05,135.54,136.63,5
20080901|2008-06-23 09:00,23,136.58,137.42,136.29,136.57,0
20080901|2008-06-23 09:30,23,136.36,137.38,136.35,137.06,1
20080901|2008-06-23 10:00,23,137.1,137.81,136.6,137.43,0
20080901|2008-06-23 10:30,23,137.46,137.73,137.1,137.33,1
20080901|2008-06-23 11:00,23,137.28,138.65,137.15,138.09,2
20080901|2008-06-23 11:30,23,138.2,138.5,137.85,138.19,0
20080901|2008-06-23 12:00,23,138.21,138.3,137.27,138.16,1
20080901|2008-06-23 12:30,23,138.14,138.17,137,137.21,0
20080901|2008-06-23 13:00,23,137.32,137.74,136.72,137.07,0
20080901|2008-06-23 13:30,23,137,137.11,136.78,137.11,0
20080901|2008-06-23 14:00,23,137.12,137.33,137.12,137.33,0
20080901|2008-06-23 14:30,23,137.23,137.34,137.22,137.34,0
20080901|2008-06-23 15:00,23,137.45,137.59,137.45,137.58,0
20080901|2008-06-23 15:30,23,137.67,137.67,137.67,137.67,0
20080901|2008-06-23 20:30,24,137.43,137.46,137.43,137.46,0
20080901|2008-06-24 01:30,24,137.05,137.05,137.05,137.05,0
20080901|2008-06-24 02:00,24,137.17,137.88,136.98,137.66,0
20080901|2008-06-24 02:30,24,137.84,138.24,137.82,138.01,1
20080901|2008-06-24 03:00,24,138.02,138.38,137.91,138.24,0
20080901|2008-06-24 03:30,24,138.15,138.18,137.75,138.04,0
20080901|2008-06-24 04:00,24,138.03,138.14,137.95,138,0
20080901|2008-06-24 04:30,24,138.07,139.07,137.98,138.46,0
20080901|2008-06-24 05:00,24,138.36,138.48,138.15,138.23,0
20080901|2008-06-24 05:30,24,138.39,138.42,138.19,138.19,0
20080901|2008-06-24 06:00,24,138.15,138.59,138.15,138.39,2
20080901|2008-06-24 06:30,24,138.48,138.87,138.4,138.49,0
20080901|2008-06-24 07:00,24,138.28,138.82,138.09,138.5,0
20080901|2008-06-24 07:30,24,138.31,138.57,138.09,138.23,0
20080901|2008-06-24 08:00,24,138.4,138.48,136.51,136.84,2
20080901|2008-06-24 08:30,24,136.8,137.75,136.71,137.73,0
20080901|2008-06-24 09:00,24,137.82,138.38,137.47,138.16,1
20080901|2008-06-24 09:30,24,138.2,138.5,137.27,137.37,0
20080901|2008-06-24 10:00,24,137.27,137.86,137.23,137.55,0
20080901|2008-06-24 10:30,24,137.51,137.64,136.36,136.82,0
20080901|2008-06-24 11:00,24,136.87,137.62,136.87,137.26,0
20080901|2008-06-24 11:30,24,137.21,137.55,137.07,137.1,0
20080901|2008-06-24 12:00,24,137.3,137.48,136.74,136.95,0
20080901|2008-06-24 12:30,24,136.73,137.46,136.58,137.18,1
20080901|2008-06-24 13:00,24,137.21,137.57,136.64,137.53,2
20080901|2008-06-24 13:30,24,137.53,137.59,137.52,137.59,0
20080901|2008-06-24 14:00,24,137.62,137.62,137.45,137.56,0
20080901|2008-06-24 14:30,24,137.49,137.49,137.46,137.47,0
20080901|2008-06-24 15:30,24,137.53,137.59,137.53,137.59,0
20080901|2008-06-24 21:00,25,137.37,137.38,137.37,137.38,0
20080901|2008-06-25 01:30,25,137.59,137.59,137.43,137.43,0
20080901|2008-06-25 02:00,25,137.48,137.72,137.47,137.72,0
20080901|2008-06-25 02:30,25,137.74,137.84,137.64,137.66,0
20080901|2008-06-25 03:00,25,137.64,137.91,137.64,137.85,0
20080901|2008-06-25 03:30,25,137.87,138.02,137.67,137.92,0
20080901|2008-06-25 04:00,25,137.93,138.03,137.75,137.88,0
20080901|2008-06-25 04:30,25,137.72,137.72,137.1,137.13,0
20080901|2008-06-25 05:00,25,137.38,137.53,137.25,137.37,0
20080901|2008-06-25 05:30,25,137.26,137.64,137.09,137.53,0
20080901|2008-06-25 06:00,25,137.44,137.68,137.24,137.35,0
20080901|2008-06-25 06:30,25,137.28,137.31,137.17,137.29,0
20080901|2008-06-25 07:00,25,137.23,137.38,137.09,137.11,0
20080901|2008-06-25 07:30,25,137.06,137.36,136.9,137.3,0
20080901|2008-06-25 08:00,25,137.13,137.38,136.73,136.73,0
20080901|2008-06-25 08:30,25,136.7,136.9,136.49,136.65,2
20080901|2008-06-25 09:00,25,136.76,136.77,136.01,136.18,1
20080901|2008-06-25 09:30,25,136.21,136.38,132.78,133.52,12
20080901|2008-06-25 10:00,25,133.53,133.9,133.07,133.2,1
20080901|2008-06-25 10:30,25,133.17,133.72,132.54,133.1,6
20080901|2008-06-25 11:00,25,133.17,133.72,133.17,133.59,0
20080901|2008-06-25 11:30,25,133.61,133.64,133.25,133.5,0
20080901|2008-06-25 12:00,25,133.53,134.45,133.52,134.43,0
20080901|2008-06-25 12:30,25,134.44,135.24,133.95,135.02,1
20080901|2008-06-25 13:00,25,134.98,135.82,134.57,135.03,2
20080901|2008-06-25 13:30,25,135,135.02,134.8,135,0
20080901|2008-06-25 14:00,25,135.05,135.05,134.91,135.02,0
20080901|2008-06-25 14:30,25,135.02,135.02,134.85,134.85,0
20080901|2008-06-25 15:00,25,134.9,135.06,134.9,135.06,0
20080901|2008-06-25 15:30,25,135.07,135.07,135.07,135.07,0
20080901|2008-06-25 19:00,26,135.02,135.02,135.02,135.02,0
20080901|2008-06-25 22:30,26,134.8,134.8,134.8,134.8,0
20080901|2008-06-26 00:30,26,134.38,134.38,134.34,134.34,0
20080901|2008-06-26 01:00,26,134.5,134.55,134.5,134.55,0
20080901|2008-06-26 01:30,26,134.54,134.54,134.28,134.28,0
20080901|2008-06-26 02:00,26,134.23,134.76,134.23,134.66,0
20080901|2008-06-26 02:30,26,134.54,134.6,134.54,134.6,0
20080901|2008-06-26 03:00,26,134.68,134.91,134.67,134.87,0
20080901|2008-06-26 03:30,26,134.96,135.19,134.96,135.09,0
20080901|2008-06-26 04:00,26,135.11,135.41,135.1,135.17,0
20080901|2008-06-26 04:30,26,135.26,135.46,135.2,135.39,0
20080901|2008-06-26 05:00,26,135.74,135.74,135.41,135.68,0
20080901|2008-06-26 05:30,26,135.58,135.65,135.27,135.41,0
20080901|2008-06-26 06:00,26,135.43,135.61,135.38,135.48,0
20080901|2008-06-26 06:30,26,135.58,135.65,135.33,135.65,0
20080901|2008-06-26 07:00,26,135.79,136.38,135.3,136.06,0
20080901|2008-06-26 07:30,26,135.96,136.65,135.77,136.64,0
20080901|2008-06-26 08:00,26,136.65,139.45,136.65,138.2,16
20080901|2008-06-26 08:30,26,138.13,138.48,137.45,138.42,2
20080901|2008-06-26 09:00,26,138.43,139.19,138.08,138.16,1
20080901|2008-06-26 09:30,26,138.08,138.99,137.74,138.96,0
20080901|2008-06-26 10:00,26,138.99,139.38,138.44,138.53,0
20080901|2008-06-26 10:30,26,138.49,138.94,138.29,138.61,0
20080901|2008-06-26 11:00,26,138.64,139,138.39,138.45,0
20080901|2008-06-26 11:30,26,138.61,139.08,138.33,138.47,0
20080901|2008-06-26 12:00,26,138.53,138.9,138.07,138.81,1
20080901|2008-06-26 12:30,26,138.76,138.8,138.3,138.52,0
20080901|2008-06-26 13:00,26,138.61,140.68,138.54,140.09,9
20080901|2008-06-26 13:30,26,140.06,140.82,139.89,140.5,0
20080901|2008-06-26 14:00,26,140.42,140.56,140.42,140.53,0
20080901|2008-06-26 14:30,26,140.53,140.53,140.28,140.28,0
20080901|2008-06-26 15:00,26,140.24,140.24,140.13,140.13,0
20080901|2008-06-26 15:30,26,140.16,140.16,140.16,140.16,0
20080901|2008-06-26 16:00,26,140.03,140.16,140.01,140.05,0
20080901|2008-06-26 16:30,26,140.1,140.1,140.1,140.1,0
20080901|2008-06-26 20:30,27,139.81,139.81,139.69,139.69,0
20080901|2008-06-26 23:30,27,139.57,139.57,139.57,139.57,0
20080901|2008-06-27 01:00,27,139.94,139.99,139.94,139.99,0
20080901|2008-06-27 01:30,27,140.03,140.34,140.03,140.17,0
20080901|2008-06-27 02:00,27,140.13,142.26,140.1,141.38,0
20080901|2008-06-27 02:30,27,141.46,142.14,141.46,141.69,0
20080901|2008-06-27 03:00,27,141.51,142.01,141.32,141.78,0
20080901|2008-06-27 03:30,27,141.78,141.97,141.5,141.72,0
20080901|2008-06-27 04:00,27,141.71,141.95,141.47,141.81,0
20080901|2008-06-27 04:30,27,141.81,141.88,141.36,141.45,0
20080901|2008-06-27 05:00,27,141.4,141.52,141.16,141.17,0
20080901|2008-06-27 05:30,27,141.34,141.8,141.32,141.57,0
20080901|2008-06-27 06:00,27,141.6,142.69,141.6,142.34,0
20080901|2008-06-27 06:30,27,142.33,142.39,141.44,141.5,0
20080901|2008-06-27 07:00,27,141.39,142.02,141.19,141.7,0
20080901|2008-06-27 07:30,27,141.7,141.75,140.72,140.85,0
20080901|2008-06-27 08:00,27,140.93,141.14,139.91,141.12,3
20080901|2008-06-27 08:30,27,141.06,141.75,141.06,141.27,0
20080901|2008-06-27 09:00,27,141.13,141.5,140.6,141.15,0
20080901|2008-06-27 09:30,27,141.11,141.99,140.77,141.33,0
20080901|2008-06-27 10:00,27,141.41,141.41,140.36,140.8,1
20080901|2008-06-27 10:30,27,140.75,141.42,140.55,141.12,0
20080901|2008-06-27 11:00,27,141.17,141.17,140.69,141.16,0
20080901|2008-06-27 11:30,27,140.86,141.77,140.86,141.51,0
20080901|2008-06-27 12:00,27,141.62,142.7,141.35,142.58,0
20080901|2008-06-27 12:30,27,142.66,143.44,142.43,142.9,0
20080901|2008-06-27 13:00,27,142.97,143.56,140.61,140.7,8
20080901|2008-06-27 13:30,27,140.68,141.84,140.38,141.18,1
20080901|2008-06-27 14:30,27,140.97,140.98,140.92,140.96,0
20080901|2008-06-27 15:00,27,141.15,141.15,141.15,141.15,0
20080901|2008-06-27 16:00,27,141.12,141.12,141.06,141.06,0
20080901|2008-06-29 17:30,30,141.37,141.38,141.37,141.38,0
20080901|2008-06-29 19:30,30,142,142,142,142,0
20080901|2008-06-29 21:00,30,142.28,142.3,142.28,142.3,0
20080901|2008-06-29 22:00,30,142.11,142.2,142.11,142.2,0
20080901|2008-06-29 23:00,30,142.3,142.3,142.3,142.3,0
20080901|2008-06-29 23:30,30,142.02,142.02,142,142,0
20080901|2008-06-30 00:00,30,142.42,142.42,142.42,142.42,0
20080901|2008-06-30 02:00,30,142.51,142.85,142.42,142.85,0
20080901|2008-06-30 02:30,30,142.98,143.02,142.74,143,0
20080901|2008-06-30 03:00,30,143.06,143.06,142.68,142.69,0
20080901|2008-06-30 03:30,30,142.63,143.36,142.63,143.27,0
20080901|2008-06-30 04:00,30,143.38,143.45,143.04,143.22,0
20080901|2008-06-30 04:30,30,143.26,143.37,143.09,143.24,0
20080901|2008-06-30 05:00,30,143.24,143.52,143.19,143.5,0
20080901|2008-06-30 05:30,30,143.58,144.1,143.58,143.63,0
20080901|2008-06-30 06:00,30,143.56,143.57,143.17,143.2,0
20080901|2008-06-30 06:30,30,143.14,143.46,142.87,143.35,0
20080901|2008-06-30 07:00,30,143.32,143.32,142.32,142.68,0
20080901|2008-06-30 07:30,30,142.75,142.91,142.12,142.65,0
20080901|2008-06-30 08:00,30,142.52,143.31,142.33,143.02,0
20080901|2008-06-30 08:30,30,142.86,142.86,142.16,142.76,0
20080901|2008-06-30 09:00,30,142.78,143.11,141.76,142.15,0
20080901|2008-06-30 09:30,30,142,142.72,141.69,142.12,0
20080901|2008-06-30 10:00,30,142.13,142.36,140.31,140.36,3
20080901|2008-06-30 10:30,30,140.39,141.2,139.74,140.56,1
20080901|2008-06-30 11:00,30,140.56,141.34,140.54,140.87,0
20080901|2008-06-30 11:30,30,140.89,141.9,140.89,141.34,0
20080901|2008-06-30 12:00,30,141.22,141.99,141.19,141.54,0
20080901|2008-06-30 12:30,30,141.41,142.27,141.33,142.14,0
20080901|2008-06-30 13:00,30,142.07,142.09,140.44,140.54,2
20080901|2008-06-30 13:30,30,140.59,140.89,140.59,140.84,0
20080901|2008-06-30 14:00,30,140.7,141.15,140.7,140.76,0
20080901|2008-06-30 14:30,30,140.73,141,140.73,141,0
20080901|2008-06-30 15:00,30,141.12,141.12,141.12,141.12,0
20080901|2008-06-30 15:30,30,140.92,140.92,140.63,140.63,0
20080901|2008-06-30 16:00,30,140.71,140.8,140.71,140.8,0
20080901|2008-06-30 20:00,1,141.05,141.05,141.05,141.05,0
20080901|2008-06-30 23:00,1,140.95,140.95,140.94,140.94,0
20080901|2008-06-30 23:30,1,140.94,140.94,140.94,140.94,0
20080901|2008-07-01 00:30,1,141.51,141.51,141.51,141.51,0
20080901|2008-07-01 01:00,1,141.66,141.69,141.66,141.69,0
20080901|2008-07-01 01:30,1,141.94,141.94,141.73,141.73,0
20080901|2008-07-01 02:00,1,141.57,141.66,141.52,141.58,0
20080901|2008-07-01 02:30,1,141.74,141.96,141.74,141.96,0
20080901|2008-07-01 03:00,1,142.15,142.25,141.84,142.25,0
20080901|2008-07-01 03:30,1,142.31,142.38,141.81,141.85,0
20080901|2008-07-01 04:00,1,142.12,142.92,142.11,142.56,0
20080901|2008-07-01 04:30,1,142.62,142.87,142.42,142.87,0
20080901|2008-07-01 05:00,1,142.69,143.19,142.69,143.01,0
20080901|2008-07-01 05:30,1,142.92,143.13,142.8,142.8,0
20080901|2008-07-01 06:00,1,142.75,143.06,142.56,142.56,0
20080901|2008-07-01 06:30,1,142.44,142.95,142.4,142.88,0
20080901|2008-07-01 07:00,1,142.91,143.23,142.75,142.99,0
20080901|2008-07-01 07:30,1,143.04,143.46,142.81,142.98,0
20080901|2008-07-01 08:00,1,143.06,143.63,142.77,143.48,2
20080901|2008-07-01 08:30,1,143.54,143.91,142.85,143.24,1
20080901|2008-07-01 09:00,1,142.99,143.41,142.6,143.02,0
20080901|2008-07-01 09:30,1,143.1,143.1,142.03,142.14,0
20080901|2008-07-01 10:00,1,142.26,143.1,142.23,143.09,0
20080901|2008-07-01 10:30,1,143.13,143.26,142.66,142.75,0
20080901|2008-07-01 11:00,1,142.93,143.46,142.77,143.27,0
20080901|2008-07-01 11:30,1,143.23,143.25,142.5,142.76,0
20080901|2008-07-01 12:00,1,142.81,142.89,142.21,142.41,1
20080901|2008-07-01 12:30,1,142.37,142.82,141.36,141.55,1
20080901|2008-07-01 13:00,1,141.54,141.85,140.71,141.62,7
20080901|2008-07-01 13:30,1,141.63,142.06,141.6,142.06,0
20080901|2008-07-01 14:00,1,141.95,142,141.94,141.97,0
20080901|2008-07-01 14:30,1,141.91,142,141.85,142,0
20080901|2008-07-01 15:00,1,142.01,142.04,141.99,141.99,0
20080901|2008-07-01 15:30,1,142.04,142.04,142.04,142.04,0
20080901|2008-07-01 19:30,2,142.58,142.58,142.58,142.58,0
20080901|2008-07-01 20:00,2,142.54,142.54,142.54,142.54,0
20080901|2008-07-01 20:30,2,142.59,142.87,142.59,142.87,0
20080901|2008-07-01 21:30,2,142.77,142.77,142.77,142.77,0
20080901|2008-07-01 22:00,2,142.62,142.69,142.62,142.69,0
20080901|2008-07-01 23:30,2,142.87,142.87,142.86,142.86,0
20080901|2008-07-02 00:00,2,142.87,142.91,142.87,142.87,0
20080901|2008-07-02 01:30,2,142.76,142.76,142.58,142.6,0
20080901|2008-07-02 02:00,2,142.65,142.66,142.57,142.58,0
20080901|2008-07-02 02:30,2,142.5,142.59,142.36,142.48,0
20080901|2008-07-02 03:00,2,142.38,142.47,142.13,142.21,0
20080901|2008-07-02 03:30,2,142.24,142.78,142.17,142.78,0
20080901|2008-07-02 04:00,2,142.39,142.56,142.37,142.41,0
20080901|2008-07-02 04:30,2,142.34,142.35,141.68,141.92,0
20080901|2008-07-02 05:00,2,141.99,142.17,141.86,142.11,0
20080901|2008-07-02 05:30,2,142.03,142.03,141.57,141.7,0
20080901|2008-07-02 06:00,2,141.57,141.96,141.53,141.88,0
20080901|2008-07-02 06:30,2,141.79,141.79,141.46,141.79,0
20080901|2008-07-02 07:00,2,141.81,142.07,141.52,141.64,0
20080901|2008-07-02 07:30,2,141.58,141.9,141.19,141.72,0
20080901|2008-07-02 08:00,2,141.72,141.87,140.9,141.16,1
20080901|2008-07-02 08:30,2,141.16,141.96,141.15,141.55,0
20080901|2008-07-02 09:00,2,141.52,141.82,141.4,141.69,3
20080901|2008-07-02 09:30,2,141.68,143.2,140.87,141.88,3
20080901|2008-07-02 10:00,2,142.08,143.59,141.97,143.28,1
20080901|2008-07-02 10:30,2,143.33,143.86,142.75,143.65,0
20080901|2008-07-02 11:00,2,143.67,143.72,143.16,143.45,0
20080901|2008-07-02 11:30,2,143.45,143.62,142.78,143.24,0
20080901|2008-07-02 12:00,2,143.18,143.42,142.91,143.33,0
20080901|2008-07-02 12:30,2,143.32,143.51,142.43,142.79,1
20080901|2008-07-02 13:00,2,142.8,144.39,142.3,144.32,4
20080901|2008-07-02 13:30,2,144.32,144.47,144.08,144.39,2
20080901|2008-07-02 14:00,2,144.48,144.69,144.32,144.51,0
20080901|2008-07-02 14:30,2,144.43,144.47,144.39,144.39,0
20080901|2008-07-02 15:00,2,144.57,144.85,144.57,144.69,0
20080901|2008-07-02 15:30,2,144.86,144.86,144.86,144.86,0
20080901|2008-07-02 19:00,3,144.7,144.7,144.7,144.7,0
20080901|2008-07-02 23:30,3,144.84,144.94,144.84,144.94,0
20080901|2008-07-03 00:00,3,145.02,145.11,145.02,145.11,0
20080901|2008-07-03 01:30,3,144.71,144.92,144.71,144.92,0
20080901|2008-07-03 02:00,3,145,145.14,144.93,145.03,0
20080901|2008-07-03 02:30,3,144.92,145.12,144.68,145.06,0
20080901|2008-07-03 03:00,3,145.03,145.63,145.03,145.63,0
20080901|2008-07-03 03:30,3,145.45,145.76,145.33,145.76,0
20080901|2008-07-03 04:00,3,145.73,146.01,145.53,145.67,0
20080901|2008-07-03 04:30,3,145.7,145.88,145.69,145.85,0
20080901|2008-07-03 05:00,3,145.96,146.38,145.88,146.14,0
20080901|2008-07-03 05:30,3,146,146.2,146,146.09,0
20080901|2008-07-03 06:00,3,146.13,146.14,145.87,145.9,0
20080901|2008-07-03 06:30,3,145.87,146.01,145.28,145.39,0
20080901|2008-07-03 07:00,3,145.37,146.07,145.36,145.81,0
20080901|2008-07-03 07:30,3,145.73,145.73,143.97,144.84,0
20080901|2008-07-03 08:00,3,144.89,145.06,144.13,144.84,0
20080901|2008-07-03 08:30,3,144.8,145.52,144.26,144.26,1
20080901|2008-07-03 09:00,3,144.28,144.66,143.96,144.33,0
20080901|2008-07-03 09:30,3,144.49,144.93,144.3,144.76,0
20080901|2008-07-03 10:00,3,144.75,145.05,144.46,144.47,0
20080901|2008-07-03 10:30,3,144.46,144.65,143.88,144.61,0
20080901|2008-07-03 11:00,3,144.64,145.01,144.53,144.87,0
20080901|2008-07-03 11:30,3,144.82,145.44,144.72,145.02,0
20080901|2008-07-03 12:00,3,145.06,145.06,144.83,144.91,0
20080901|2008-07-03 12:30,3,145,145.21,144.69,144.92,0
20080901|2008-07-03 13:00,3,144.96,145.96,144.91,145.84,1
20080901|2008-07-03 13:30,3,145.82,145.92,145.73,145.91,1
20080901|2008-07-03 14:00,3,145.89,145.94,145.82,145.83,0
20080901|2008-07-03 14:30,3,145.85,145.85,145.81,145.81,0
20080901|2008-07-03 15:00,3,145.85,145.85,145.85,145.85,0
20080901|2008-07-03 15:30,3,145.97,145.99,145.97,145.99,0
20080901|2008-07-03 23:00,4,145.68,145.68,145.68,145.68,0
20080901|2008-07-04 01:30,4,145.76,145.76,145.76,145.76,0
20080901|2008-07-04 02:00,4,145.84,146.22,145.84,146.13,0
20080901|2008-07-04 02:30,4,146.07,146.21,146.07,146.19,0
20080901|2008-07-04 03:00,4,146.19,146.19,145.8,145.88,0
20080901|2008-07-04 03:30,4,145.59,145.59,145.3,145.5,0
20080901|2008-07-04 04:00,4,145.45,145.63,145.3,145.54,0
20080901|2008-07-04 04:30,4,145.45,145.5,145.1,145.1,0
20080901|2008-07-04 05:00,4,145.05,145.05,144.42,144.97,0
20080901|2008-07-04 05:30,4,144.89,144.91,144.47,144.58,0
20080901|2008-07-04 06:00,4,144.62,144.63,144.52,144.52,0
20080901|2008-07-04 06:30,4,144.58,144.92,144.5,144.5,0
20080901|2008-07-04 07:00,4,144.51,144.63,144.51,144.62,0
20080901|2008-07-04 07:30,4,144.66,144.7,144.65,144.65,0
20080901|2008-07-04 08:00,4,144.72,144.77,144.72,144.72,0
20080901|2008-07-04 08:30,4,144.79,144.82,144.66,144.66,0
20080901|2008-07-04 09:00,4,144.64,144.84,144.61,144.84,0
20080901|2008-07-04 09:30,4,144.92,145.12,144.92,144.96,0
20080901|2008-07-04 10:00,4,144.76,144.77,144.24,144.26,0
20080901|2008-07-04 10:30,4,144.46,144.9,144.46,144.88,0
20080901|2008-07-04 11:30,4,144.64,144.64,144.37,144.4,0
20080901|2008-07-06 17:00,7,145.09,145.09,145.09,145.09,0
20080901|2008-07-06 19:00,7,144.84,144.84,144.84,144.84,0
20080901|2008-07-06 21:00,7,144.27,144.28,144.27,144.28,0
20080901|2008-07-07 00:30,7,144.25,144.28,144.23,144.28,0
20080901|2008-07-07 01:30,7,144.23,144.23,144.17,144.17,0
20080901|2008-07-07 02:00,7,144.09,144.12,143.89,143.98,0
20080901|2008-07-07 02:30,7,144.1,144.19,144.09,144.09,0
20080901|2008-07-07 03:00,7,143.98,144.01,143.35,143.94,0
20080901|2008-07-07 03:30,7,143.91,143.97,143.46,143.47,0
20080901|2008-07-07 04:00,7,143.5,143.54,143.12,143.4,0
20080901|2008-07-07 04:30,7,143.43,143.43,142.65,143.12,0
20080901|2008-07-07 05:00,7,143.07,143.44,142.82,143.43,0
20080901|2008-07-07 05:30,7,143.48,143.74,143.46,143.61,0
20080901|2008-07-07 06:00,7,143.64,143.71,143.2,143.54,0
20080901|2008-07-07 06:30,7,143.54,143.8,143.24,143.6,0
20080901|2008-07-07 07:00,7,143.45,143.92,143.2,143.9,0
20080901|2008-07-07 07:30,7,143.82,144.01,143.49,143.85,0
20080901|2008-07-07 08:00,7,143.83,143.88,140.96,141.72,4
20080901|2008-07-07 08:30,7,141.75,142,140.77,141.78,1
20080901|2008-07-07 09:00,7,141.73,142.51,141.64,142.49,0
20080901|2008-07-07 09:30,7,142.35,142.4,141.87,142.13,0
20080901|2008-07-07 10:00,7,142.11,142.36,141.35,141.37,0
20080901|2008-07-07 10:30,7,141.33,141.48,140.18,140.47,3
20080901|2008-07-07 11:00,7,140.49,141.48,140.36,141.18,1
20080901|2008-07-07 11:30,7,141.18,142.09,141.17,142.05,0
20080901|2008-07-07 12:00,7,141.91,142.18,141.45,141.49,0
20080901|2008-07-07 12:30,7,141.8,143.86,141.8,143.61,3
20080901|2008-07-07 13:00,7,143.6,144.01,141.47,142.06,2
20080901|2008-07-07 13:30,7,142.02,142.07,141.66,142,0
20080901|2008-07-07 14:00,7,142,142.33,141.92,142.29,0
20080901|2008-07-07 14:30,7,142.27,142.4,142.25,142.4,0
20080901|2008-07-07 15:00,7,142.4,142.52,142.4,142.44,0
20080901|2008-07-07 15:30,7,142.42,142.44,142.32,142.33,0
20080901|2008-07-07 20:30,8,142.36,142.36,142.36,142.36,0
20080901|2008-07-07 21:30,8,142.67,142.67,142.67,142.67,0
20080901|2008-07-07 22:30,8,142.73,142.78,142.73,142.78,0
20080901|2008-07-07 23:30,8,142.78,142.86,142.78,142.84,0
20080901|2008-07-08 00:00,8,143.06,143.06,143.06,143.06,0
20080901|2008-07-08 01:00,8,142.93,142.93,142.93,142.93,0
20080901|2008-07-08 01:30,8,142.8,142.8,142.33,142.33,0
20080901|2008-07-08 02:00,8,142.37,142.62,142.16,142.16,0
20080901|2008-07-08 02:30,8,142.36,142.36,141.56,141.76,0
20080901|2008-07-08 03:00,8,142.18,142.41,141.95,142.29,0
20080901|2008-07-08 03:30,8,142.3,142.41,141.65,141.8,0
20080901|2008-07-08 04:00,8,142.07,142.12,141.62,141.74,0
20080901|2008-07-08 04:30,8,141.7,141.96,141.37,141.42,0
20080901|2008-07-08 05:00,8,141.47,141.51,141.19,141.49,0
20080901|2008-07-08 05:30,8,141.39,141.41,139.33,139.94,0
20080901|2008-07-08 06:00,8,139.97,140.41,139.66,139.97,0
20080901|2008-07-08 06:30,8,139.9,141.16,139.78,140.5,0
20080901|2008-07-08 07:00,8,140.76,140.77,139.15,139.56,0
20080901|2008-07-08 07:30,8,139.48,139.66,138.99,139.63,0
20080901|2008-07-08 08:00,8,139.61,139.84,138.21,138.36,2
20080901|2008-07-08 08:30,8,138.4,138.66,136.98,137.29,1
20080901|2008-07-08 09:00,8,137.29,137.74,136.92,137.18,2
20080901|2008-07-08 09:30,8,137.18,137.57,136.7,137.06,0
20080901|2008-07-08 10:00,8,137.04,137.04,135.88,136.25,3
20080901|2008-07-08 10:30,8,136.25,137.44,136.25,137.24,1
20080901|2008-07-08 11:00,8,137.29,137.67,137.03,137.44,1
20080901|2008-07-08 11:30,8,137.43,137.44,136.78,136.88,1
20080901|2008-07-08 12:00,8,136.95,137.52,136.43,137.17,0
20080901|2008-07-08 12:30,8,137.05,137.84,136.71,137.5,1
20080901|2008-07-08 13:00,8,137.48,137.68,136.24,136.78,3
20080901|2008-07-08 13:30,8,136.75,136.88,136.6,136.6,0
20080901|2008-07-08 14:00,8,136.68,136.68,136.46,136.58,0
20080901|2008-07-08 14:30,8,136.58,136.67,136.52,136.53,0
20080901|2008-07-08 15:00,8,136.6,136.7,136.54,136.69,0
20080901|2008-07-08 15:30,8,136.72,136.72,136.49,136.49,0
20080901|2008-07-08 20:00,9,136.62,136.62,136.62,136.62,0
20080901|2008-07-08 20:30,9,136.72,136.73,136.72,136.73,0
20080901|2008-07-08 22:00,9,137.16,137.16,137.16,137.16,0
20080901|2008-07-08 22:30,9,137.18,137.22,137,137,0
20080901|2008-07-08 23:00,9,136.86,136.95,136.86,136.95,0
20080901|2008-07-08 23:30,9,137.15,137.22,137.15,137.22,0
20080901|2008-07-09 00:30,9,137.68,137.73,137.68,137.72,0
20080901|2008-07-09 01:30,9,137.76,137.76,137.46,137.5,0
20080901|2008-07-09 02:00,9,137.61,138.02,137.61,137.91,0
20080901|2008-07-09 02:30,9,137.94,138.01,137.72,137.97,0
20080901|2008-07-09 03:00,9,138.06,138.84,138.06,138.8,0
20080901|2008-07-09 03:30,9,138.88,139.01,137.81,138.15,1
20080901|2008-07-09 04:00,9,138.15,138.65,138.15,138.35,0
20080901|2008-07-09 04:30,9,138.26,138.74,138.26,138.43,0
20080901|2008-07-09 05:00,9,138.34,138.61,138.18,138.61,0
20080901|2008-07-09 05:30,9,138.65,138.92,138.16,138.16,0
20080901|2008-07-09 06:00,9,138.22,138.75,138.22,138.64,0
20080901|2008-07-09 06:30,9,138.53,138.55,137.97,138.15,0
20080901|2008-07-09 07:00,9,138.22,138.85,138.22,138.51,0
20080901|2008-07-09 07:30,9,138.43,138.78,138.36,138.4,0
20080901|2008-07-09 08:00,9,138.34,138.4,137.59,137.79,0
20080901|2008-07-09 08:30,9,137.78,138.43,137.56,138.36,1
20080901|2008-07-09 09:00,9,138.39,138.39,137.06,137.18,0
20080901|2008-07-09 09:30,9,137.2,138.72,136.73,137.08,8
20080901|2008-07-09 10:00,9,137.11,137.47,136.14,136.2,7
20080901|2008-07-09 10:30,9,136.21,137.74,135.98,137.38,4
20080901|2008-07-09 11:00,9,137.35,137.72,136.71,136.94,0
20080901|2008-07-09 11:30,9,136.97,138.25,136.97,137.85,3
20080901|2008-07-09 12:00,9,137.76,138.31,137.36,137.36,0
20080901|2008-07-09 12:30,9,137.37,137.46,136.77,136.88,0
20080901|2008-07-09 13:00,9,136.87,137.02,136.1,136.74,2
20080901|2008-07-09 13:30,9,136.75,136.75,136.22,136.3,0
20080901|2008-07-09 14:00,9,136.3,136.37,136.23,136.3,0
20080901|2008-07-09 14:30,9,136.32,136.32,136.18,136.19,0
20080901|2008-07-09 15:00,9,136.3,136.35,136.26,136.35,0
20080901|2008-07-09 15:30,9,136.3,136.41,136.3,136.36,0
20080901|2008-07-09 16:00,9,136.36,136.39,136.31,136.31,0
20080901|2008-07-09 19:00,10,137.47,137.5,137.44,137.44,0
20080901|2008-07-09 19:30,10,137.41,137.41,137.4,137.4,0
20080901|2008-07-09 20:00,10,137.4,137.4,137.3,137.3,0
20080901|2008-07-09 20:30,10,137.3,137.3,137.25,137.25,0
20080901|2008-07-09 22:30,10,137.22,137.22,137.22,137.22,0
20080901|2008-07-09 23:00,10,137.2,137.2,137.2,137.2,0
20080901|2008-07-09 23:30,10,137.22,137.22,137.14,137.14,0
20080901|2008-07-10 00:00,10,136.75,136.75,136.65,136.65,0
20080901|2008-07-10 00:30,10,136.49,136.49,136.49,136.49,0
20080901|2008-07-10 01:00,10,137.01,137.01,137.01,137.01,0
20080901|2008-07-10 01:30,10,137.01,137.05,137.01,137.03,0
20080901|2008-07-10 02:00,10,136.81,136.87,136.49,136.85,0
20080901|2008-07-10 02:30,10,136.81,136.83,136.78,136.8,0
20080901|2008-07-10 03:00,10,136.85,137.32,136.85,137.23,0
20080901|2008-07-10 03:30,10,137.23,137.25,137.12,137.19,0
20080901|2008-07-10 04:00,10,137.22,137.26,136.65,136.69,0
20080901|2008-07-10 04:30,10,136.5,136.54,136.17,136.54,0
20080901|2008-07-10 05:00,10,136.55,137.11,136.42,137.05,0
20080901|2008-07-10 05:30,10,137.02,137.22,136.79,136.79,0
20080901|2008-07-10 06:00,10,137.06,137.52,137.01,137.14,0
20080901|2008-07-10 06:30,10,137.17,137.42,136.79,136.94,0
20080901|2008-07-10 07:00,10,136.83,136.83,136.3,136.5,0
20080901|2008-07-10 07:30,10,136.35,137.17,136.34,136.96,0
20080901|2008-07-10 08:00,10,137.22,138.56,136.98,138.43,1
20080901|2008-07-10 08:30,10,138.4,138.47,137.3,137.72,0
20080901|2008-07-10 09:00,10,137.71,138.34,137.36,138.31,1
20080901|2008-07-10 09:30,10,138.37,138.95,137.79,138.19,1
20080901|2008-07-10 10:00,10,138.33,138.41,137.48,138.19,0
20080901|2008-07-10 10:30,10,138.21,138.56,137.71,137.71,0
20080901|2008-07-10 11:00,10,137.75,138.69,137.66,138.14,2
20080901|2008-07-10 11:30,10,138.13,138.41,137.72,138.29,0
20080901|2008-07-10 12:00,10,138.3,138.46,137.9,138.09,0
20080901|2008-07-10 12:30,10,138.09,138.7,137.78,138.7,0
20080901|2008-07-10 13:00,10,138.7,142.68,138.27,142.29,12
20080901|2008-07-10 13:30,10,142.4,142.66,141.39,142.4,0
20080901|2008-07-10 14:00,10,142.37,142.37,141.75,141.8,0
20080901|2008-07-10 14:30,10,141.81,141.9,141.73,141.73,0
20080901|2008-07-10 15:00,10,141.76,142.3,141.76,142.3,0
20080901|2008-07-10 15:30,10,142.35,142.61,142.35,142.6,0
20080901|2008-07-10 16:00,10,142.33,142.45,142.33,142.45,0
20080901|2008-07-10 19:00,11,142.44,142.44,142.22,142.22,0
20080901|2008-07-10 20:00,11,142.25,142.25,142.21,142.21,0
20080901|2008-07-10 20:30,11,142.23,142.35,142.23,142.35,0
20080901|2008-07-10 22:00,11,142.49,142.49,142.49,142.49,0
20080901|2008-07-10 23:30,11,142.27,142.27,142.27,142.27,0
20080901|2008-07-11 00:30,11,142.48,142.53,142.48,142.53,0
20080901|2008-07-11 01:00,11,142.64,142.74,142.64,142.74,0
20080901|2008-07-11 01:30,11,142.83,143.42,142.83,143.42,0
20080901|2008-07-11 02:00,11,143.42,143.68,143.15,143.38,0
20080901|2008-07-11 02:30,11,143.35,143.56,143.29,143.56,0
20080901|2008-07-11 03:00,11,143.57,144.32,143.57,144.11,0
20080901|2008-07-11 03:30,11,144.11,144.64,143.87,144.47,0
20080901|2008-07-11 04:00,11,144.48,144.76,144.48,144.68,3
20080901|2008-07-11 04:30,11,144.72,145.79,144.68,145.79,0
20080901|2008-07-11 05:00,11,145.66,146.25,145.56,145.56,1
20080901|2008-07-11 05:30,11,145.65,146.54,145.37,146.38,0
20080901|2008-07-11 06:00,11,146.43,146.43,145.68,145.8,0
20080901|2008-07-11 06:30,11,145.72,146.01,145.25,145.5,0
20080901|2008-07-11 07:00,11,145.31,146.21,145.31,146.16,0
20080901|2008-07-11 07:30,11,146.12,147.51,146.12,146.76,2
20080901|2008-07-11 08:00,11,146.96,147.75,146.68,147.62,1
20080901|2008-07-11 08:30,11,147.71,147.91,146.9,147.24,1
20080901|2008-07-11 09:00,11,147.3,147.65,146.9,147.6,0
20080901|2008-07-11 09:30,11,147.47,147.47,145.81,146.08,2
20080901|2008-07-11 10:00,11,146.14,146.79,146.01,146.36,0
20080901|2008-07-11 10:30,11,146.4,146.53,143.52,144.6,6
20080901|2008-07-11 11:00,11,144.67,145.14,144.13,144.77,1
20080901|2008-07-11 11:30,11,144.56,145.05,144.37,144.9,0
20080901|2008-07-11 12:00,11,144.85,145.64,144.36,144.78,0
20080901|2008-07-11 12:30,11,144.75,145.47,144.75,145.29,0
20080901|2008-07-11 13:00,11,145.35,146.34,144.59,145.68,2
20080901|2008-07-11 13:30,11,145.65,145.65,145.1,145.22,0
20080901|2008-07-11 14:00,11,145.18,145.42,144.75,145.42,0
20080901|2008-07-11 14:30,11,145.35,145.66,145.28,145.66,0
20080901|2008-07-11 15:00,11,145.61,145.68,145.31,145.31,0
20080901|2008-07-11 15:30,11,145.29,145.35,145.25,145.25,0
20080901|2008-07-11 16:30,11,145,145,145,145,0
20080901|2008-07-13 17:00,14,145.43,145.43,144.82,144.82,0
20080901|2008-07-13 18:00,14,143.67,144.15,143.38,144.15,0
20080901|2008-07-13 18:30,14,144.08,144.08,143.95,144.02,0
20080901|2008-07-13 19:00,14,143.95,143.95,143.92,143.92,0
20080901|2008-07-13 20:30,14,144.15,144.15,144.15,144.15,0
20080901|2008-07-13 22:00,14,144.58,145.18,144.58,145.18,0
20080901|2008-07-13 22:30,14,144.9,145.52,144.9,145.52,0
20080901|2008-07-13 23:00,14,145.63,145.63,145.63,145.63,0
20080901|2008-07-13 23:30,14,145.6,145.6,145.6,145.6,0
20080901|2008-07-14 01:00,14,145.11,145.16,144.99,144.99,0
20080901|2008-07-14 01:30,14,145.02,145.57,145.02,145.57,0
20080901|2008-07-14 02:00,14,145.48,145.48,144.98,144.98,0
20080901|2008-07-14 02:30,14,145.13,145.41,144.69,144.69,0
20080901|2008-07-14 03:00,14,144.67,144.67,143.67,144.36,0
20080901|2008-07-14 03:30,14,144.32,144.46,144.22,144.46,0
20080901|2008-07-14 04:00,14,144.45,144.45,143.35,143.83,1
20080901|2008-07-14 04:30,14,143.81,143.99,143.68,143.9,0
20080901|2008-07-14 05:00,14,144,144.6,144,144.41,0
20080901|2008-07-14 05:30,14,144.5,144.56,144.14,144.15,0
20080901|2008-07-14 06:00,14,144.22,144.71,144.15,144.54,0
20080901|2008-07-14 06:30,14,144.31,144.56,144.23,144.44,0
20080901|2008-07-14 07:00,14,144.44,144.82,144.2,144.36,0
20080901|2008-07-14 07:30,14,144.41,146,144.34,145.37,3
20080901|2008-07-14 08:00,14,145.5,146.4,145.25,145.89,0
20080901|2008-07-14 08:30,14,145.72,146.09,144.9,145.79,0
20080901|2008-07-14 09:00,14,145.81,146.92,145.46,146.75,0
20080901|2008-07-14 09:30,14,146.7,146.82,145.47,145.65,0
20080901|2008-07-14 10:00,14,145.6,145.79,144.92,145.12,2
20080901|2008-07-14 10:30,14,145.15,145.48,144.6,145.39,0
20080901|2008-07-14 11:00,14,145.4,145.93,145.31,145.8,1
20080901|2008-07-14 11:30,14,145.79,145.8,145.1,145.25,0
20080901|2008-07-14 12:00,14,145.27,145.98,145.22,145.41,0
20080901|2008-07-14 12:30,14,145.47,145.74,144.68,145.38,6
20080901|2008-07-14 13:00,14,145.41,145.86,144.89,145.77,2
20080901|2008-07-14 13:30,14,145.8,145.87,145.72,145.84,0
20080901|2008-07-14 14:00,14,145.89,145.94,145.72,145.72,1
20080901|2008-07-14 14:30,14,145.68,145.76,145.57,145.57,0
20080901|2008-07-14 15:00,14,145.57,145.78,145.57,145.72,0
20080901|2008-07-14 15:30,14,145.75,145.77,145.71,145.71,0
20080901|2008-07-14 16:00,14,145.72,145.72,145.71,145.71,0
20080901|2008-07-14 16:30,14,145.71,145.71,145.71,145.71,0
20080901|2008-07-14 20:30,15,145.45,145.45,145.45,145.45,0
20080901|2008-07-14 22:00,15,145.55,145.6,145.55,145.6,0
20080901|2008-07-14 23:30,15,145.56,145.56,145.55,145.55,0
20080901|2008-07-15 01:00,15,145.52,145.71,145.52,145.7,0
20080901|2008-07-15 01:30,15,145.76,145.78,145.53,145.62,0
20080901|2008-07-15 02:00,15,145.7,145.78,145.48,145.6,0
20080901|2008-07-15 02:30,15,145.55,145.55,145.08,145.42,0
20080901|2008-07-15 03:00,15,145.33,146.11,145.09,145.95,2
20080901|2008-07-15 03:30,15,146,146.35,145.96,146.18,0
20080901|2008-07-15 04:00,15,146.15,146.86,145.97,146.86,1
20080901|2008-07-15 04:30,15,146.7,147.17,146.68,146.72,0
20080901|2008-07-15 05:00,15,146.54,147.17,146.54,146.87,0
20080901|2008-07-15 05:30,15,146.83,147.29,146.67,147.07,0
20080901|2008-07-15 06:00,15,147.02,147.07,146.42,146.98,0
20080901|2008-07-15 06:30,15,146.87,147.25,146.8,146.98,0
20080901|2008-07-15 07:00,15,146.97,147.15,146.89,146.92,0
20080901|2008-07-15 07:30,15,147.01,147.1,146.5,146.69,0
20080901|2008-07-15 08:00,15,146.67,146.89,145.78,146.12,3
20080901|2008-07-15 08:30,15,146.14,146.43,145.86,146,2
20080901|2008-07-15 09:00,15,145.98,146.4,144.12,145.11,11
20080901|2008-07-15 09:30,15,145.04,145.05,142.88,142.88,6
20080901|2008-07-15 10:00,15,142.86,142.86,136.9,137.56,50
20080901|2008-07-15 10:30,15,137.57,140.13,137.57,139,34
20080901|2008-07-15 11:00,15,138.98,139.58,137.91,138.31,2
20080901|2008-07-15 11:30,15,138.41,138.91,137.64,137.69,2
20080901|2008-07-15 12:00,15,137.7,139.33,137.1,139.11,4
20080901|2008-07-15 12:30,15,139.16,139.51,138.3,138.59,1
20080901|2008-07-15 13:00,15,138.58,139.74,138,139.43,3
20080901|2008-07-15 13:30,15,139.37,139.44,139.05,139.32,0
20080901|2008-07-15 14:00,15,139.32,139.35,139.19,139.19,0
20080901|2008-07-15 14:30,15,139.2,139.24,139.2,139.23,0
20080901|2008-07-15 15:00,15,139.23,139.38,139.2,139.33,0
20080901|2008-07-15 15:30,15,139.37,139.47,139.37,139.46,0
20080901|2008-07-15 16:00,15,139.45,139.53,139.44,139.53,0
20080901|2008-07-15 20:30,16,139.48,139.48,139.47,139.47,0
20080901|2008-07-15 21:00,16,139.6,139.6,139.6,139.6,0
20080901|2008-07-15 21:30,16,139.56,139.56,139.56,139.56,0
20080901|2008-07-15 22:00,16,139.3,139.34,139.3,139.34,0
20080901|2008-07-15 22:30,16,139.32,139.34,139.3,139.3,0
20080901|2008-07-15 23:00,16,139.3,139.3,139.22,139.22,0
20080901|2008-07-15 23:30,16,139.18,139.18,139.14,139.14,0
20080901|2008-07-16 00:00,16,139.06,139.06,139.06,139.06,0
20080901|2008-07-16 00:30,16,138.78,138.78,138.25,138.25,0
20080901|2008-07-16 01:00,16,138.19,138.91,138.19,138.91,0
20080901|2008-07-16 01:30,16,138.97,139.3,138.94,139.24,0
20080901|2008-07-16 02:00,16,139.45,139.83,139.41,139.69,0
20080901|2008-07-16 02:30,16,139.73,139.87,138.89,138.96,0
20080901|2008-07-16 03:00,16,138.84,138.96,138.62,138.91,0
20080901|2008-07-16 03:30,16,138.88,139.48,138.86,139.29,0
20080901|2008-07-16 04:00,16,139.43,139.64,139.08,139.23,0
20080901|2008-07-16 04:30,16,139.18,139.46,139.04,139.42,0
20080901|2008-07-16 05:00,16,139.37,139.53,138.87,138.87,0
20080901|2008-07-16 05:30,16,138.86,138.91,137.03,137.7,4
20080901|2008-07-16 06:00,16,137.79,138.27,136.85,137.21,0
20080901|2008-07-16 06:30,16,137.26,138.29,137.11,138,0
20080901|2008-07-16 07:00,16,137.93,138.4,137.38,138.1,1
20080901|2008-07-16 07:30,16,138.03,139.53,137.73,139.33,3
20080901|2008-07-16 08:00,16,139.34,139.34,137.72,138.32,1
20080901|2008-07-16 08:30,16,138.26,138.92,137.99,138.29,0
20080901|2008-07-16 09:00,16,138.26,138.69,137.7,138.16,1
20080901|2008-07-16 09:30,16,138.08,138.45,132.81,134.26,67
20080901|2008-07-16 10:00,16,134.23,135.14,134.02,134.74,9
20080901|2008-07-16 10:30,16,134.8,135.94,134.6,135.04,6
20080901|2008-07-16 11:00,16,135.08,135.57,134.7,135.1,5
20080901|2008-07-16 11:30,16,135.1,135.76,134.89,135.56,0
20080901|2008-07-16 12:00,16,135.56,135.76,135.09,135.35,1
20080901|2008-07-16 12:30,16,135.42,135.66,134.83,135.19,0
20080901|2008-07-16 13:00,16,134.97,135.63,134.8,135.32,5
20080901|2008-07-16 13:30,16,135.34,135.43,134.8,135.1,0
20080901|2008-07-16 14:00,16,135.24,135.27,135,135,0
20080901|2008-07-16 14:30,16,135.04,135.04,134.92,134.98,0
20080901|2008-07-16 15:00,16,134.98,135.36,134.97,135.34,0
20080901|2008-07-16 15:30,16,135.36,135.49,135.36,135.49,0
20080901|2008-07-16 16:00,16,135.68,135.81,135.68,135.81,0
20080901|2008-07-16 20:00,17,135.67,135.67,135.67,135.67,0
20080901|2008-07-16 20:30,17,135.69,135.69,135.69,135.69,0
20080901|2008-07-16 22:00,17,135.61,135.61,135.61,135.61,0
20080901|2008-07-16 23:30,17,135.64,135.64,135.64,135.64,0
20080901|2008-07-17 00:00,17,135.57,135.74,135.57,135.74,0
20080901|2008-07-17 00:30,17,135.77,135.78,135.71,135.71,0
20080901|2008-07-17 01:00,17,135.63,135.71,135.25,135.26,0
20080901|2008-07-17 01:30,17,135.26,135.42,134.96,135,0
20080901|2008-07-17 02:00,17,135,135,134.1,134.47,0
20080901|2008-07-17 02:30,17,134.62,135.2,134.49,135.17,0
20080901|2008-07-17 03:00,17,135,135.2,134.65,135.19,0
20080901|2008-07-17 03:30,17,135.2,135.37,134.87,135.07,0
20080901|2008-07-17 04:00,17,135.02,135.1,134.63,134.83,0
20080901|2008-07-17 04:30,17,134.86,135.06,134.74,134.96,0
20080901|2008-07-17 05:00,17,134.96,135.02,134.2,134.36,0
20080901|2008-07-17 05:30,17,134.24,134.83,134,134.33,1
20080901|2008-07-17 06:00,17,134.25,134.31,133.77,134.1,0
20080901|2008-07-17 06:30,17,134.13,134.6,134.13,134.38,1
20080901|2008-07-17 07:00,17,134.35,135.41,134.11,135.32,2
20080901|2008-07-17 07:30,17,135.34,135.54,134.42,135.1,0
20080901|2008-07-17 08:00,17,135.1,135.57,134.62,135.11,3
20080901|2008-07-17 08:30,17,135.11,136.67,134.99,136.16,7
20080901|2008-07-17 09:00,17,136.27,137.44,136.27,136.66,9
20080901|2008-07-17 09:30,17,136.75,137.25,135.81,136.52,5
20080901|2008-07-17 10:00,17,136.45,137.04,135,135.63,5
20080901|2008-07-17 10:30,17,135.61,136.22,133.77,134.2,18
20080901|2008-07-17 11:00,17,134.32,134.96,134.19,134.78,1
20080901|2008-07-17 11:30,17,134.88,135.28,132.86,133.59,22
20080901|2008-07-17 12:00,17,133.49,133.98,131.03,132.28,34
20080901|2008-07-17 12:30,17,132.2,132.28,130.61,131.66,27
20080901|2008-07-17 13:00,17,131.64,132.08,129.91,129.94,27
20080901|2008-07-17 13:30,17,129.93,130.55,129.91,130.42,1
20080901|2008-07-17 14:00,17,130.39,130.71,130.38,130.65,0
20080901|2008-07-17 14:30,17,130.64,130.85,130.63,130.76,0
20080901|2008-07-17 15:00,17,130.75,130.9,130.34,130.41,0
20080901|2008-07-17 15:30,17,130.37,130.4,130.3,130.4,0
20080901|2008-07-17 16:00,17,130.31,130.35,130.31,130.35,0
20080901|2008-07-17 16:30,17,130.35,130.35,130.35,130.35,0
20080901|2008-07-17 19:00,18,131.08,131.15,131.08,131.15,0
20080901|2008-07-17 19:30,18,130.8,131.01,130.75,130.8,0
20080901|2008-07-17 20:00,18,130.8,131.15,130.8,131.02,0
20080901|2008-07-17 21:00,18,130.69,130.7,130.69,130.7,0
20080901|2008-07-17 21:30,18,130.67,130.67,130.46,130.46,0
20080901|2008-07-17 22:00,18,130.96,130.96,130.96,130.96,0
20080901|2008-07-17 22:30,18,131,131.05,131,131.05,0
20080901|2008-07-17 23:00,18,131,131.05,131,131.03,0
20080901|2008-07-17 23:30,18,131.05,131.05,131.05,131.05,0
20080901|2008-07-18 00:00,18,131.08,131.08,131.02,131.02,0
20080901|2008-07-18 00:30,18,131.12,131.12,131.12,131.12,0
20080901|2008-07-18 01:00,18,131.25,131.25,131.03,131.09,0
20080901|2008-07-18 01:30,18,131.11,131.65,131.09,131.64,1
20080901|2008-07-18 02:00,18,131.63,132.1,131.57,132.05,0
20080901|2008-07-18 02:30,18,132.05,132.11,131.52,131.52,0
20080901|2008-07-18 03:00,18,131.52,132.08,131.52,131.85,0
20080901|2008-07-18 03:30,18,131.83,132.64,131.83,132.22,4
20080901|2008-07-18 04:00,18,132.16,132.41,132,132.41,0
20080901|2008-07-18 04:30,18,132.4,132.58,132.26,132.58,0
20080901|2008-07-18 05:00,18,132.58,132.85,132.51,132.78,1
20080901|2008-07-18 05:30,18,132.76,132.76,132.01,132.21,2
20080901|2008-07-18 06:00,18,132.2,132.2,131.35,131.6,0
20080901|2008-07-18 06:30,18,131.48,132.15,131.46,131.63,0
20080901|2008-07-18 07:00,18,131.63,131.73,129.45,129.76,9
20080901|2008-07-18 07:30,18,129.78,131.68,129.77,130.92,7
20080901|2008-07-18 08:00,18,130.91,132,129.97,131.18,5
20080901|2008-07-18 08:30,18,131.1,132.14,130.65,132.09,5
20080901|2008-07-18 09:00,18,132.13,132.28,130.85,131.59,13
20080901|2008-07-18 09:30,18,131.59,131.75,130.36,130.83,10
20080901|2008-07-18 10:00,18,130.76,131.05,129.61,130.53,12
20080901|2008-07-18 10:30,18,130.5,131.28,130.35,130.74,7
20080901|2008-07-18 11:00,18,130.74,131.34,130.54,131.13,3
20080901|2008-07-18 11:30,18,131.12,131.83,130.93,131.58,3
20080901|2008-07-18 12:00,18,131.59,131.59,130.06,130.17,1
20080901|2008-07-18 12:30,18,130.16,130.69,129.58,130.05,11
20080901|2008-07-18 13:00,18,130.07,130.43,128.95,129.44,18
20080901|2008-07-18 13:30,18,129.42,129.51,129.24,129.51,1
20080901|2008-07-18 14:00,18,129.58,129.58,129.45,129.56,0
20080901|2008-07-18 14:30,18,129.51,129.56,129.25,129.25,0
20080901|2008-07-18 15:00,18,129.2,129.39,129.15,129.39,0
20080901|2008-07-18 15:30,18,129.33,129.4,129.1,129.15,0
20080901|2008-07-18 16:00,18,129.2,129.21,129.2,129.21,0
20080901|2008-07-18 16:30,18,129,129,129,129,0
20080901|2008-07-20 17:30,21,130.69,130.76,130.67,130.76,0
20080901|2008-07-20 18:30,21,130.37,130.37,130.37,130.37,0
20080901|2008-07-20 20:00,21,130.29,130.29,130.21,130.21,0
20080901|2008-07-20 20:30,21,130.24,130.29,130,130.07,0
20080901|2008-07-20 21:00,21,130.11,130.35,130.11,130.35,0
20080901|2008-07-20 22:00,21,130.05,130.21,130.05,130.17,0
20080901|2008-07-20 22:30,21,130.29,130.31,130.29,130.31,0
20080901|2008-07-20 23:00,21,130.35,130.35,130.35,130.35,0
20080901|2008-07-20 23:30,21,130.35,130.35,130.3,130.31,0
20080901|2008-07-21 00:00,21,130.31,130.32,130.23,130.23,0
20080901|2008-07-21 00:30,21,130.32,130.35,130.28,130.35,0
20080901|2008-07-21 01:00,21,130.43,130.57,130.34,130.46,0
20080901|2008-07-21 01:30,21,130.4,130.43,130.3,130.33,0
20080901|2008-07-21 02:00,21,130.3,130.65,129.98,130.65,0
20080901|2008-07-21 02:30,21,130.65,131.5,130.58,131.5,0
20080901|2008-07-21 03:00,21,131.49,131.5,131,131.46,0
20080901|2008-07-21 03:30,21,131.45,131.61,131.2,131.27,1
20080901|2008-07-21 04:00,21,131.27,131.41,130.65,131.41,0
20080901|2008-07-21 04:30,21,131.42,131.47,131.08,131.3,0
20080901|2008-07-21 05:00,21,131.28,131.31,130.92,131.09,0
20080901|2008-07-21 05:30,21,131.15,131.31,131.03,131.29,0
20080901|2008-07-21 06:00,21,131.28,131.39,130.8,130.97,0
20080901|2008-07-21 06:30,21,130.96,132.17,130.96,132.06,7
20080901|2008-07-21 07:00,21,132.03,132.55,131.63,131.83,4
20080901|2008-07-21 07:30,21,131.82,132.07,130.88,131.03,5
20080901|2008-07-21 08:00,21,130.99,131.44,129.92,130.43,24
20080901|2008-07-21 08:30,21,130.47,130.51,129.09,129.49,28
20080901|2008-07-21 09:00,21,129.9,130.74,129.64,130.59,16
20080901|2008-07-21 09:30,21,130.59,130.78,129.47,129.74,18
20080901|2008-07-21 10:00,21,129.74,130.7,129.67,129.72,16
20080901|2008-07-21 10:30,21,129.76,130.44,129.49,130.41,11
20080901|2008-07-21 11:00,21,130.37,130.59,129.95,130.35,2
20080901|2008-07-21 11:30,21,130.43,131.15,130.21,131.01,12
20080901|2008-07-21 12:00,21,131,131.7,130.73,130.86,14
20080901|2008-07-21 12:30,21,130.86,131.35,130.7,131,8
20080901|2008-07-21 13:00,21,130.82,131.95,130.24,131.94,37
20080901|2008-07-21 13:30,21,131.97,132.75,131.9,132.25,11
20080901|2008-07-21 14:00,21,132.27,132.5,132.27,132.49,0
20080901|2008-07-21 14:30,21,132.44,132.51,132.37,132.46,0
20080901|2008-07-21 15:00,21,132.44,132.47,132.14,132.14,0
20080901|2008-07-21 15:30,21,132.16,132.21,131.93,131.98,0
20080901|2008-07-21 16:00,21,132.03,132.05,131.98,131.98,0
20080901|2008-07-21 16:30,21,131.94,131.94,131.75,131.82,0
20080901|2008-07-21 19:00,22,131.46,131.46,131.27,131.28,0
20080901|2008-07-21 19:30,22,131.21,131.34,131.12,131.34,0
20080901|2008-07-21 20:00,22,131.34,131.34,131.34,131.34,0
20080901|2008-07-21 20:30,22,131.27,131.27,131.27,131.27,0
20080901|2008-07-21 21:00,22,131.33,131.33,131.33,131.33,0
20080901|2008-07-21 21:30,22,131.3,131.36,131.3,131.36,0
20080901|2008-07-21 22:00,22,131.4,131.52,131.38,131.49,0
20080901|2008-07-21 22:30,22,131.55,131.55,131.38,131.45,0
20080901|2008-07-21 23:00,22,131.46,131.52,131.46,131.48,0
20080901|2008-07-21 23:30,22,131.4,131.4,131.3,131.3,0
20080901|2008-07-22 00:00,22,131.3,131.37,131.3,131.37,0
20080901|2008-07-22 00:30,22,131.4,131.45,131.36,131.36,0
20080901|2008-07-22 01:00,22,131.35,131.46,131.3,131.43,0
20080901|2008-07-22 01:30,22,131.36,131.85,131.3,131.85,0
20080901|2008-07-22 02:00,22,131.85,131.93,131.67,131.87,0
20080901|2008-07-22 02:30,22,131.85,132.78,131.83,132.7,1
20080901|2008-07-22 03:00,22,132.7,132.89,132.38,132.6,2
20080901|2008-07-22 03:30,22,132.66,132.77,132.15,132.19,1
20080901|2008-07-22 04:00,22,132.18,132.2,131.63,132.1,2
20080901|2008-07-22 04:30,22,132.05,132.16,131.76,131.86,0
20080901|2008-07-22 05:00,22,131.78,131.9,131.49,131.81,1
20080901|2008-07-22 05:30,22,131.8,131.9,131.68,131.81,0
20080901|2008-07-22 06:00,22,131.82,132.17,131.78,132.15,0
20080901|2008-07-22 06:30,22,132.14,132.4,131.98,132.1,2
20080901|2008-07-22 07:00,22,132.12,132.12,130.96,131.33,14
20080901|2008-07-22 07:30,22,131.23,131.34,129.79,130.22,27
20080901|2008-07-22 08:00,22,130.21,131.06,130.05,130.34,14
20080901|2008-07-22 08:30,22,130.26,130.68,128.03,128.57,47
20080901|2008-07-22 09:00,22,128.56,128.68,127.33,127.86,31
20080901|2008-07-22 09:30,22,127.94,128.22,127.52,127.93,10
20080901|2008-07-22 10:00,22,127.94,128,126.51,126.72,49
20080901|2008-07-22 10:30,22,126.7,127.52,126.36,127.37,18
20080901|2008-07-22 11:00,22,127.36,127.39,126.57,127.27,10
20080901|2008-07-22 11:30,22,127.28,127.78,126.93,127.12,6
20080901|2008-07-22 12:00,22,127.13,127.9,126.91,127.62,4
20080901|2008-07-22 12:30,22,127.67,128.17,127.41,128.1,9
20080901|2008-07-22 13:00,22,128.11,129.69,127.88,128.23,55
20080901|2008-07-22 13:30,22,128.23,128.45,128.08,128.45,1
20080901|2008-07-22 14:00,22,128.43,128.56,128.18,128.3,0
20080901|2008-07-22 14:30,22,128.27,128.45,128.16,128.45,0
20080901|2008-07-22 15:00,22,128.47,128.49,128.27,128.35,0
20080901|2008-07-22 15:30,22,128.35,128.48,128.35,128.48,0
20080901|2008-07-22 16:00,22,128.41,128.5,128.41,128.41,0
20080901|2008-07-22 19:00,23,128.15,128.35,128.15,128.33,0
20080901|2008-07-22 19:30,23,128.4,128.4,128.27,128.38,0
20080901|2008-07-22 20:00,23,128.28,128.28,128.22,128.22,0
20080901|2008-07-22 20:30,23,128.21,128.21,128.08,128.08,0
20080901|2008-07-22 21:00,23,128.09,128.17,128.05,128.05,0
20080901|2008-07-22 21:30,23,128.08,128.09,128.02,128.07,0
20080901|2008-07-22 22:00,23,128.08,128.08,128.06,128.06,0
20080901|2008-07-22 22:30,23,128.08,128.08,127.8,127.8,0
20080901|2008-07-22 23:00,23,127.74,127.74,127.69,127.69,0
20080901|2008-07-22 23:30,23,127.64,127.65,127.6,127.64,0
20080901|2008-07-23 00:00,23,127.65,127.71,127.61,127.71,0
20080901|2008-07-23 00:30,23,127.68,127.87,127.68,127.83,0
20080901|2008-07-23 01:00,23,127.89,127.89,127.54,127.54,0
20080901|2008-07-23 01:30,23,127.57,127.77,127.05,127.08,0
20080901|2008-07-23 02:00,23,127.05,127.27,126.46,126.82,0
20080901|2008-07-23 02:30,23,126.79,127.01,126.52,126.76,0
20080901|2008-07-23 03:00,23,126.82,127.11,126.65,126.68,0
20080901|2008-07-23 03:30,23,126.63,126.64,125.76,126.08,4
20080901|2008-07-23 04:00,23,126.1,126.39,125.84,125.9,0
20080901|2008-07-23 04:30,23,125.96,126.08,125.81,125.99,0
20080901|2008-07-23 05:00,23,126.04,126.12,125.8,125.99,0
20080901|2008-07-23 05:30,23,125.93,126.54,125.93,126.18,3
20080901|2008-07-23 06:00,23,126.18,126.36,126.15,126.24,0
20080901|2008-07-23 06:30,23,126.23,126.7,126.2,126.6,0
20080901|2008-07-23 07:00,23,126.65,126.65,125.43,125.89,10
20080901|2008-07-23 07:30,23,125.91,126.98,125.91,126.76,8
20080901|2008-07-23 08:00,23,126.77,127.39,126.34,127.03,10
20080901|2008-07-23 08:30,23,127.06,127.72,126.71,126.71,16
20080901|2008-07-23 09:00,23,126.74,127.1,126.29,126.38,11
20080901|2008-07-23 09:30,23,126.4,127.7,125.32,126.46,49
20080901|2008-07-23 10:00,23,126.52,127.28,126.33,126.71,23
20080901|2008-07-23 10:30,23,126.71,126.94,126.14,126.69,2
20080901|2008-07-23 11:00,23,126.71,128.7,126.58,128.1,48
20080901|2008-07-23 11:30,23,128.12,128.72,127.31,127.52,20
20080901|2008-07-23 12:00,23,127.58,127.76,126.42,126.78,13
20080901|2008-07-23 12:30,23,126.84,127.26,125.98,126.11,17
20080901|2008-07-23 13:00,23,126.19,126.32,124.29,124.48,56
20080901|2008-07-23 13:30,23,124.49,124.73,124.41,124.56,3
20080901|2008-07-23 14:00,23,124.53,124.59,124.13,124.25,1
20080901|2008-07-23 14:30,23,124.27,124.47,124.18,124.36,0
20080901|2008-07-23 15:00,23,124.35,124.36,124.16,124.2,0
20080901|2008-07-23 15:30,23,124.17,124.57,124.17,124.42,0
20080901|2008-07-23 16:00,23,124.44,124.46,124.39,124.46,0
20080901|2008-07-23 16:30,23,124.55,124.55,124.55,124.55,0
20080901|2008-07-23 19:00,24,124.35,124.35,124.35,124.35,0
20080901|2008-07-23 19:30,24,124.2,124.2,124.01,124.01,0
20080901|2008-07-23 20:00,24,123.97,124.1,123.92,124.1,0
20080901|2008-07-23 20:30,24,123.96,124.29,123.94,124.23,0
20080901|2008-07-23 21:00,24,124.27,124.47,124.25,124.35,0
20080901|2008-07-23 21:30,24,124.49,124.49,124.49,124.49,0
20080901|2008-07-23 22:00,24,124.53,124.53,124.2,124.2,0
20080901|2008-07-23 23:00,24,124.25,124.25,124.21,124.23,0
20080901|2008-07-24 00:00,24,124.36,124.37,124.35,124.37,0
20080901|2008-07-24 00:30,24,124.42,124.46,124.42,124.46,0
20080901|2008-07-24 01:00,24,124.5,124.68,124.32,124.32,0
20080901|2008-07-24 01:30,24,124.3,124.72,124.22,124.63,0
20080901|2008-07-24 02:00,24,124.63,124.93,124.61,124.87,0
20080901|2008-07-24 02:30,24,124.87,125.23,124.85,125.02,0
20080901|2008-07-24 03:00,24,124.98,125.02,123.6,124.11,1
20080901|2008-07-24 03:30,24,124.1,124.55,124.03,124.49,0
20080901|2008-07-24 04:00,24,124.5,124.69,124.31,124.66,0
20080901|2008-07-24 04:30,24,124.79,125.4,124.65,125.19,4
20080901|2008-07-24 05:00,24,125.19,125.31,124.76,125.3,1
20080901|2008-07-24 05:30,24,125.3,125.3,124.79,124.84,0
20080901|2008-07-24 06:00,24,124.83,124.85,124.34,124.67,0
20080901|2008-07-24 06:30,24,124.6,125.01,124.17,124.9,1
20080901|2008-07-24 07:00,24,124.88,125.37,124.49,124.97,2
20080901|2008-07-24 07:30,24,125,125.3,124.75,124.91,1
20080901|2008-07-24 08:00,24,124.89,126.08,124.71,125.12,27
20080901|2008-07-24 08:30,24,125.14,125.28,124.22,124.38,25
20080901|2008-07-24 09:00,24,124.36,125.44,124.36,124.76,20
20080901|2008-07-24 09:30,24,124.76,125.44,123.44,123.77,40
20080901|2008-07-24 10:00,24,123.77,124.95,123.72,124.91,27
20080901|2008-07-24 10:30,24,124.85,125.03,124,124.12,11
20080901|2008-07-24 11:00,24,124.09,124.88,123.99,124.69,2
20080901|2008-07-24 11:30,24,124.61,125.25,124.28,124.71,6
20080901|2008-07-24 12:00,24,124.75,126.44,124.69,125.78,40
20080901|2008-07-24 12:30,24,125.74,126.25,125.06,125.31,11
20080901|2008-07-24 13:00,24,125.29,125.85,124.57,125.59,34
20080901|2008-07-24 13:30,24,125.62,125.63,125.07,125.23,1
20080901|2008-07-24 14:00,24,125.23,125.53,125.2,125.37,0
20080901|2008-07-24 14:30,24,125.31,125.5,125.26,125.42,0
20080901|2008-07-24 15:00,24,125.44,125.7,125.33,125.65,0
20080901|2008-07-24 15:30,24,125.56,125.58,125.44,125.44,0
20080901|2008-07-24 16:00,24,125.48,125.57,125.44,125.57,0
20080901|2008-07-24 16:30,24,125.64,125.7,125.62,125.7,0
20080901|2008-07-24 19:00,25,125.7,125.7,125.51,125.51,0
20080901|2008-07-24 19:30,25,125.53,125.53,125.5,125.52,0
20080901|2008-07-24 20:00,25,125.47,125.47,125.4,125.44,0
20080901|2008-07-24 20:30,25,125.48,125.48,125.45,125.45,0
20080901|2008-07-24 21:00,25,125.44,125.44,125.44,125.44,0
20080901|2008-07-24 21:30,25,125.55,125.55,125.54,125.54,0
20080901|2008-07-24 22:00,25,125.45,125.45,125.45,125.45,0
20080901|2008-07-24 22:30,25,125.5,125.61,125.5,125.52,0
20080901|2008-07-24 23:00,25,125.82,126.18,125.82,125.93,0
20080901|2008-07-24 23:30,25,126.1,126.2,126.1,126.2,0
20080901|2008-07-25 00:00,25,126.2,126.2,126.14,126.14,0
20080901|2008-07-25 00:30,25,126.12,126.2,126.06,126.16,0
20080901|2008-07-25 01:00,25,126.2,126.2,126.04,126.04,0
20080901|2008-07-25 01:30,25,126.02,126.02,125.81,125.89,0
20080901|2008-07-25 02:00,25,125.87,126.49,125.85,126.31,0
20080901|2008-07-25 02:30,25,126.36,126.36,125.74,125.97,0
20080901|2008-07-25 03:00,25,125.94,125.96,125.6,125.9,0
20080901|2008-07-25 03:30,25,125.85,126.39,125.85,126.39,0
20080901|2008-07-25 04:00,25,126.31,126.42,126.05,126.15,0
20080901|2008-07-25 04:30,25,126.15,126.18,125.8,126.01,0
20080901|2008-07-25 05:00,25,125.96,126.25,125.8,126.25,0
20080901|2008-07-25 05:30,25,126.27,126.33,126.07,126.31,0
20080901|2008-07-25 06:00,25,126.31,126.41,126.17,126.25,0
20080901|2008-07-25 06:30,25,126.25,126.34,126.1,126.17,0
20080901|2008-07-25 07:00,25,126.13,126.29,125.87,126.03,0
20080901|2008-07-25 07:30,25,126.03,126.1,125.36,125.43,4
20080901|2008-07-25 08:00,25,125.39,125.47,123.8,124.43,22
20080901|2008-07-25 08:30,25,124.44,124.47,123.33,123.98,26
20080901|2008-07-25 09:00,25,123.92,123.95,122.5,123.6,45
20080901|2008-07-25 09:30,25,123.59,123.93,123,123.01,11
20080901|2008-07-25 10:00,25,123.03,124.17,122.95,124.03,12
20080901|2008-07-25 10:30,25,123.99,124.03,123.3,123.68,4
20080901|2008-07-25 11:00,25,123.77,124.55,123.69,124.07,18
20080901|2008-07-25 11:30,25,124.08,124.44,123.71,123.77,5
20080901|2008-07-25 12:00,25,123.8,123.96,123.2,123.47,6
20080901|2008-07-25 12:30,25,123.46,124.05,123.32,123.36,9
20080901|2008-07-25 13:00,25,123.39,124.2,123.11,123.25,31
20080901|2008-07-25 13:30,25,123.27,123.42,123.23,123.29,1
20080901|2008-07-25 14:00,25,123.31,123.45,123.31,123.43,0
20080901|2008-07-25 14:30,25,123.42,123.45,123.35,123.38,0
20080901|2008-07-25 15:00,25,123.3,123.36,123.25,123.36,0
20080901|2008-07-25 15:30,25,123.27,123.39,123.2,123.39,0
20080901|2008-07-25 16:00,25,123.36,123.4,123.36,123.4,0
20080901|2008-07-27 18:00,28,123.29,123.32,123.25,123.25,0
20080901|2008-07-27 18:30,28,123.31,123.32,123.31,123.32,0
20080901|2008-07-27 19:00,28,123.67,123.67,123.67,123.67,0
20080901|2008-07-27 19:30,28,123.72,123.85,123.72,123.85,0
20080901|2008-07-27 20:00,28,123.82,123.82,123.8,123.8,0
20080901|2008-07-27 20:30,28,123.73,123.79,123.73,123.73,0
20080901|2008-07-27 21:00,28,123.73,123.73,123.73,123.73,0
20080901|2008-07-27 21:30,28,123.72,123.72,123.54,123.54,0
20080901|2008-07-27 22:00,28,123.5,123.51,123.4,123.51,0
20080901|2008-07-27 22:30,28,123.43,123.45,123.39,123.39,0
20080901|2008-07-27 23:00,28,123.38,123.38,123.28,123.37,0
20080901|2008-07-27 23:30,28,123.42,123.44,123.42,123.44,0
20080901|2008-07-28 00:00,28,123.55,123.63,123.49,123.61,0
20080901|2008-07-28 00:30,28,123.64,123.64,123.49,123.49,0
20080901|2008-07-28 01:00,28,123.6,123.7,123.48,123.59,0
20080901|2008-07-28 01:30,28,123.59,123.78,123.48,123.78,0
20080901|2008-07-28 02:00,28,123.75,123.94,123.69,123.84,0
20080901|2008-07-28 02:30,28,123.85,124.01,123.78,123.9,0
20080901|2008-07-28 03:00,28,123.99,124.3,123.91,124.22,0
20080901|2008-07-28 03:30,28,124.2,124.32,124.05,124.12,0
20080901|2008-07-28 04:00,28,124.14,124.84,124.14,124.67,1
20080901|2008-07-28 04:30,28,124.72,125.01,124.59,124.68,1
20080901|2008-07-28 05:00,28,124.74,124.99,124.7,124.96,0
20080901|2008-07-28 05:30,28,124.91,125.05,124.69,125.01,0
20080901|2008-07-28 06:00,28,125.04,125.23,124.86,124.87,0
20080901|2008-07-28 06:30,28,124.86,124.9,124.32,124.66,1
20080901|2008-07-28 07:00,28,124.62,124.8,123.93,124.36,6
20080901|2008-07-28 07:30,28,124.38,124.93,124.2,124.55,2
20080901|2008-07-28 08:00,28,124.57,124.65,123.73,123.86,5
20080901|2008-07-28 08:30,28,123.81,123.85,123.02,123.31,19
20080901|2008-07-28 09:00,28,123.27,123.62,122.61,123.5,24
20080901|2008-07-28 09:30,28,123.45,123.86,123.13,123.5,2
20080901|2008-07-28 10:00,28,123.56,124.8,123.54,124.53,13
20080901|2008-07-28 10:30,28,124.58,124.68,124.09,124.4,5
20080901|2008-07-28 11:00,28,124.35,124.35,123.4,123.76,8
20080901|2008-07-28 11:30,28,123.7,124.37,123.43,124.18,0
20080901|2008-07-28 12:00,28,124.13,124.3,123.28,123.49,5
20080901|2008-07-28 12:30,28,123.45,123.82,123.02,123.47,5
20080901|2008-07-28 13:00,28,123.56,124.82,123.32,124.74,23
20080901|2008-07-28 13:30,28,124.73,124.88,124.58,124.6,5
20080901|2008-07-28 14:00,28,124.7,124.81,124.5,124.65,0
20080901|2008-07-28 14:30,28,124.66,124.77,124.6,124.71,0
20080901|2008-07-28 15:00,28,124.66,124.87,124.66,124.81,0
20080901|2008-07-28 15:30,28,124.68,124.87,124.67,124.87,0
20080901|2008-07-28 16:00,28,124.98,125.33,124.98,125.05,0
20080901|2008-07-28 16:30,28,125.1,125.1,125.1,125.1,0
20080901|2008-07-28 19:00,29,124.97,124.97,124.97,124.97,0
20080901|2008-07-28 19:30,29,125.07,125.07,125.07,125.07,0
20080901|2008-07-28 20:00,29,125.12,125.55,125.08,125.49,0
20080901|2008-07-28 20:30,29,125.55,125.55,125.37,125.37,0
20080901|2008-07-28 21:00,29,125.35,125.42,125.35,125.35,0
20080901|2008-07-28 21:30,29,125.25,125.25,125.25,125.25,0
20080901|2008-07-28 22:00,29,125.2,125.2,125.07,125.12,0
20080901|2008-07-28 22:30,29,125.12,125.12,125.12,125.12,0
20080901|2008-07-28 23:30,29,125.03,125.11,125.03,125.11,0
20080901|2008-07-29 00:00,29,124.95,124.95,124.92,124.93,0
20080901|2008-07-29 00:30,29,124.93,124.98,124.91,124.98,0
20080901|2008-07-29 01:00,29,124.97,124.99,124.8,124.86,0
20080901|2008-07-29 01:30,29,124.84,124.88,124.76,124.88,0
20080901|2008-07-29 02:00,29,124.93,125.47,124.93,125.43,0
20080901|2008-07-29 02:30,29,125.39,125.39,125.15,125.31,0
20080901|2008-07-29 03:00,29,125.3,125.41,125.18,125.28,0
20080901|2008-07-29 03:30,29,125.28,126,125.28,125.49,1
20080901|2008-07-29 04:00,29,125.4,125.52,124.95,125.02,1
20080901|2008-07-29 04:30,29,125.02,125.64,124.85,125.51,0
20080901|2008-07-29 05:00,29,125.47,125.6,125.1,125.35,0
20080901|2008-07-29 05:30,29,125.34,125.36,124.76,125.01,0
20080901|2008-07-29 06:00,29,125,125.12,124.05,124.21,4
20080901|2008-07-29 06:30,29,124.17,124.64,124.07,124.43,0
20080901|2008-07-29 07:00,29,124.44,124.44,123.5,123.88,5
20080901|2008-07-29 07:30,29,123.87,124.18,123.54,123.8,2
20080901|2008-07-29 08:00,29,123.78,124.13,123.26,124.01,8
20080901|2008-07-29 08:30,29,124,124.05,122.72,122.85,24
20080901|2008-07-29 09:00,29,122.83,122.87,121.19,121.81,43
20080901|2008-07-29 09:30,29,121.84,121.88,120.33,120.85,39
20080901|2008-07-29 10:00,29,120.92,121.98,120.9,121.95,21
20080901|2008-07-29 10:30,29,121.93,122.08,121.29,121.75,14
20080901|2008-07-29 11:00,29,121.75,122.07,121.36,121.45,6
20080901|2008-07-29 11:30,29,121.43,121.71,121.14,121.71,5
20080901|2008-07-29 12:00,29,121.67,122.01,121.29,121.38,1
20080901|2008-07-29 12:30,29,121.37,121.91,121.31,121.63,2
20080901|2008-07-29 13:00,29,121.63,123.44,121.53,122.24,70
20080901|2008-07-29 13:30,29,122.24,122.42,122.08,122.17,2
20080901|2008-07-29 14:00,29,122.25,122.37,122.12,122.14,0
20080901|2008-07-29 14:30,29,122.12,122.12,121.7,121.84,0
20080901|2008-07-29 15:00,29,121.84,121.89,121.76,121.86,0
20080901|2008-07-29 15:30,29,121.8,122.07,121.73,122.05,0
20080901|2008-07-29 16:00,29,121.9,121.9,121.67,121.81,0
20080901|2008-07-29 19:00,30,121.92,121.95,121.83,121.83,0
20080901|2008-07-29 19:30,30,121.86,121.88,121.7,121.79,0
20080901|2008-07-29 20:00,30,121.82,121.82,121.76,121.76,0
20080901|2008-07-29 20:30,30,121.76,121.8,121.75,121.76,0
20080901|2008-07-29 21:00,30,121.9,121.9,121.9,121.9,0
20080901|2008-07-29 21:30,30,121.8,121.88,121.8,121.88,0
20080901|2008-07-29 22:00,30,121.9,122.16,121.9,122.1,0
20080901|2008-07-29 22:30,30,122.16,122.16,122.1,122.1,0
20080901|2008-07-29 23:00,30,122.1,122.23,122.1,122.23,0
20080901|2008-07-30 00:00,30,122.1,122.12,121.96,121.98,0
20080901|2008-07-30 00:30,30,121.95,122.16,121.94,122.16,0
20080901|2008-07-30 01:00,30,122.04,122.04,121.87,121.91,0
20080901|2008-07-30 01:30,30,121.9,122.11,121.83,122.11,0
20080901|2008-07-30 02:00,30,122.1,122.38,122.05,122.28,0
20080901|2008-07-30 02:30,30,122.33,122.42,121.98,122.05,0
20080901|2008-07-30 03:00,30,122.07,122.58,122.07,122.48,0
20080901|2008-07-30 03:30,30,122.51,122.65,122.46,122.46,0
20080901|2008-07-30 04:00,30,122.45,122.5,121.86,121.86,0
20080901|2008-07-30 04:30,30,121.91,121.96,121.39,121.78,1
20080901|2008-07-30 05:00,30,121.77,121.82,121.48,121.77,0
20080901|2008-07-30 05:30,30,121.85,121.89,121.62,121.62,0
20080901|2008-07-30 06:00,30,121.61,121.7,121.28,121.58,4
20080901|2008-07-30 06:30,30,121.59,122.16,121.59,122,1
20080901|2008-07-30 07:00,30,122.01,122.6,121.82,122.1,3
20080901|2008-07-30 07:30,30,122.07,122.11,121.5,121.55,2
20080901|2008-07-30 08:00,30,121.5,121.99,121.33,121.92,7
20080901|2008-07-30 08:30,30,121.94,122.11,120.97,121.3,7
20080901|2008-07-30 09:00,30,121.25,121.35,121.05,121.22,2
20080901|2008-07-30 09:30,30,121.26,123.84,120.85,123.42,85
20080901|2008-07-30 10:00,30,123.43,123.73,122.23,122.42,36
20080901|2008-07-30 10:30,30,122.43,122.75,122.1,122.58,6
20080901|2008-07-30 11:00,30,122.57,123.26,122.34,123.16,7
20080901|2008-07-30 11:30,30,123.19,124.94,123.19,124.6,37
20080901|2008-07-30 12:00,30,124.59,126.17,124.41,125.5,38
20080901|2008-07-30 12:30,30,125.5,126.76,125.07,126.13,34
20080901|2008-07-30 13:00,30,126.15,127.36,125.84,126.72,39
20080901|2008-07-30 13:30,30,126.74,127.09,126.45,126.88,3
20080901|2008-07-30 14:00,30,126.86,127.11,126.8,126.97,0
20080901|2008-07-30 14:30,30,126.96,127.18,126.93,126.93,0
20080901|2008-07-30 15:00,30,126.93,126.94,126.77,126.89,0
20080901|2008-07-30 15:30,30,126.8,126.87,126.67,126.81,0
20080901|2008-07-30 16:00,30,126.88,127.03,126.88,127.03,0
20080901|2008-07-30 19:00,31,126.66,126.67,126.58,126.58,0
20080901|2008-07-30 19:30,31,126.53,126.53,126.47,126.47,0
20080901|2008-07-30 20:00,31,126.61,126.61,126.61,126.61,0
20080901|2008-07-30 20:30,31,126.57,126.62,126.56,126.56,0
20080901|2008-07-30 21:00,31,126.72,126.75,126.71,126.75,0
20080901|2008-07-30 22:00,31,126.72,126.72,126.61,126.61,0
20080901|2008-07-30 22:30,31,126.72,126.72,126.72,126.72,0
20080901|2008-07-31 00:00,31,126.64,126.67,126.64,126.64,0
20080901|2008-07-31 01:00,31,126.7,126.8,126.68,126.68,0
20080901|2008-07-31 01:30,31,126.7,126.81,126.68,126.68,0
20080901|2008-07-31 02:00,31,126.74,127.04,126.74,126.81,0
20080901|2008-07-31 02:30,31,126.82,126.91,126.5,126.63,0
20080901|2008-07-31 03:00,31,126.69,126.69,126.06,126.13,0
20080901|2008-07-31 03:30,31,126.1,126.43,125.93,126.12,0
20080901|2008-07-31 04:00,31,126.07,126.44,125.94,126.33,0
20080901|2008-07-31 04:30,31,126.33,126.33,126.13,126.26,0
20080901|2008-07-31 05:00,31,126.29,126.33,125.85,125.95,0
20080901|2008-07-31 05:30,31,125.93,125.97,125.57,125.77,2
20080901|2008-07-31 06:00,31,125.77,126.19,125.73,126,1
20080901|2008-07-31 06:30,31,126.01,126.14,125.98,126.08,0
20080901|2008-07-31 07:00,31,126.05,126.05,125.7,125.73,2
20080901|2008-07-31 07:30,31,125.7,127.48,125.58,127.38,15
20080901|2008-07-31 08:00,31,127.37,127.88,126.71,126.74,33
20080901|2008-07-31 08:30,31,126.79,126.8,124.47,125.32,34
20080901|2008-07-31 09:00,31,125.31,125.34,123.83,124.47,37
20080901|2008-07-31 09:30,31,124.46,125.12,124.02,124.14,16
20080901|2008-07-31 10:00,31,124.14,124.69,123.84,124.4,12
20080901|2008-07-31 10:30,31,124.38,124.82,123.78,124.4,4
20080901|2008-07-31 11:00,31,124.46,125.24,124.29,124.29,6
20080901|2008-07-31 11:30,31,124.42,124.48,123.47,124.1,16
20080901|2008-07-31 12:00,31,124.09,124.34,123.56,124.05,4
20080901|2008-07-31 12:30,31,123.99,124.42,123.86,124.29,3
20080901|2008-07-31 13:00,31,124.3,124.74,122.73,124.16,38
20080901|2008-07-31 13:30,31,124.15,124.45,124.09,124.34,2
20080901|2008-07-31 14:00,31,124.4,124.44,124.19,124.2,0
20080901|2008-07-31 14:30,31,124.32,124.32,123.91,123.94,0
20080901|2008-07-31 15:00,31,123.94,124.31,123.94,124.12,0
20080901|2008-07-31 15:30,31,124.09,124.14,124,124.11,0
20080901|2008-07-31 16:00,31,124,124.08,123.91,124,0
20080901|2008-07-31 16:30,31,124,124,123.91,123.91,0
20080901|2008-07-31 19:30,1,123.51,123.54,123.51,123.54,0
20080901|2008-07-31 20:00,1,123.48,123.48,123.3,123.35,0
20080901|2008-07-31 20:30,1,123.37,123.38,123.33,123.35,0
20080901|2008-07-31 21:30,1,123.34,123.34,123.27,123.27,0
20080901|2008-07-31 22:30,1,123.48,123.48,123.42,123.42,0
20080901|2008-07-31 23:00,1,123.54,123.55,123.43,123.43,0
20080901|2008-07-31 23:30,1,123.5,123.67,123.5,123.67,0
20080901|2008-08-01 00:30,1,123.46,123.46,123.28,123.31,0
20080901|2008-08-01 01:00,1,123.29,123.3,123.23,123.24,0
20080901|2008-08-01 01:30,1,123.34,123.46,123.25,123.4,0
20080901|2008-08-01 02:00,1,123.32,123.35,123.19,123.26,0
20080901|2008-08-01 02:30,1,123.24,123.32,122.79,122.93,0
20080901|2008-08-01 03:00,1,123,123.24,122.79,122.98,0
20080901|2008-08-01 03:30,1,122.96,122.96,122.68,122.7,0
20080901|2008-08-01 04:00,1,122.75,122.96,122.54,122.58,0
20080901|2008-08-01 04:30,1,122.65,122.9,122.1,122.81,0
20080901|2008-08-01 05:00,1,122.83,123.01,122.67,122.99,0
20080901|2008-08-01 05:30,1,122.99,123.67,122.88,123.5,3
20080901|2008-08-01 06:00,1,123.48,123.66,123.07,123.31,0
20080901|2008-08-01 06:30,1,123.23,123.27,123,123.2,0
20080901|2008-08-01 07:00,1,123.26,123.5,122.89,123.5,0
20080901|2008-08-01 07:30,1,123.48,123.49,122.33,123.44,4
20080901|2008-08-01 08:00,1,123.44,124.09,123.11,123.61,17
20080901|2008-08-01 08:30,1,123.6,126,123.45,125.82,28
20080901|2008-08-01 09:00,1,125.81,128.59,125.35,127.84,75
20080901|2008-08-01 09:30,1,127.88,127.95,126.54,126.79,16
20080901|2008-08-01 10:00,1,126.75,127.41,125.5,125.76,18
20080901|2008-08-01 10:30,1,125.76,126.2,125.08,125.08,9
20080901|2008-08-01 11:00,1,125.08,125.91,125.05,125.65,7
20080901|2008-08-01 11:30,1,125.59,126.11,125.36,125.89,1
20080901|2008-08-01 12:00,1,125.95,125.95,124.55,124.83,8
20080901|2008-08-01 12:30,1,124.79,125.23,124.09,124.35,4
20080901|2008-08-01 13:00,1,124.37,125.5,124.15,125.03,20
20080901|2008-08-01 13:30,1,125.02,125.08,124.89,125.01,1
20080901|2008-08-01 14:00,1,125.01,125.09,124.93,124.97,0
20080901|2008-08-01 14:30,1,124.97,125.14,124.96,125.14,0
20080901|2008-08-01 15:00,1,125.14,125.2,125.1,125.12,0
20080901|2008-08-01 15:30,1,125.05,125.05,125.05,125.05,0
20080901|2008-08-01 16:00,1,125.08,125.18,125.05,125.18,0
20080901|2008-08-03 17:00,4,125.7,125.8,125.7,125.8,0
20080901|2008-08-03 17:30,4,125.87,126.29,125.87,126.29,0
20080901|2008-08-03 18:00,4,125.93,125.93,125.93,125.93,0
20080901|2008-08-03 18:30,4,125.92,125.93,125.88,125.88,0
20080901|2008-08-03 19:00,4,126,126,125.88,125.91,0
20080901|2008-08-03 19:30,4,125.93,125.97,125.88,125.95,0
20080901|2008-08-03 20:00,4,125.98,126,125.98,126,0
20080901|2008-08-03 20:30,4,126.02,126.22,125.99,126.22,0
20080901|2008-08-03 21:00,4,126.22,126.22,126.22,126.22,0
20080901|2008-08-03 21:30,4,126.2,126.3,126.15,126.19,0
20080901|2008-08-03 22:00,4,126.11,126.2,126.1,126.2,0
20080901|2008-08-03 22:30,4,126.29,126.29,126.21,126.21,0
20080901|2008-08-03 23:00,4,126.25,126.31,126.25,126.31,0
20080901|2008-08-04 00:00,4,126.16,126.16,125.99,125.99,0
20080901|2008-08-04 01:00,4,126.02,126.12,125.88,125.89,0
20080901|2008-08-04 01:30,4,125.91,126.08,125.9,126.07,0
20080901|2008-08-04 02:00,4,126.07,126.09,125.83,125.86,0
20080901|2008-08-04 02:30,4,125.81,125.81,125.56,125.59,0
20080901|2008-08-04 03:00,4,125.58,125.77,125.44,125.7,0
20080901|2008-08-04 03:30,4,125.73,125.81,125.6,125.64,0
20080901|2008-08-04 04:00,4,125.58,125.58,125.15,125.4,0
20080901|2008-08-04 04:30,4,125.37,125.47,125.04,125.11,0
20080901|2008-08-04 05:00,4,125.09,125.16,124.81,125.08,1
20080901|2008-08-04 05:30,4,125.11,125.17,124.96,124.99,2
20080901|2008-08-04 06:00,4,125.08,125.08,124.79,124.93,1
20080901|2008-08-04 06:30,4,124.91,124.92,124.14,124.46,1
20080901|2008-08-04 07:00,4,124.45,124.47,123.33,124.01,7
20080901|2008-08-04 07:30,4,123.95,124.88,123.7,124.37,8
20080901|2008-08-04 08:00,4,124.39,124.43,123.5,124.14,9
20080901|2008-08-04 08:30,4,124.15,125.48,123.57,124.34,32
20080901|2008-08-04 09:00,4,124.32,125.67,123.82,125.42,15
20080901|2008-08-04 09:30,4,125.41,125.43,123.85,124.04,14
20080901|2008-08-04 10:00,4,123.97,124.46,123.16,123.5,17
20080901|2008-08-04 10:30,4,123.55,123.56,119.51,120.82,129
20080901|2008-08-04 11:00,4,120.86,121.42,120.72,121.05,16
20080901|2008-08-04 11:30,4,121.02,121.7,120.74,121.48,3
20080901|2008-08-04 12:00,4,121.42,121.42,120.72,121.02,0
20080901|2008-08-04 12:30,4,121,121.32,120.45,121.07,4
20080901|2008-08-04 13:00,4,121.06,122.09,120.94,121.42,31
20080901|2008-08-04 13:30,4,121.42,121.53,121.18,121.2,1
20080901|2008-08-04 14:00,4,121.23,121.23,120.85,120.99,0
20080901|2008-08-04 14:30,4,120.99,121.4,120.8,121.32,0
20080901|2008-08-04 15:00,4,121.37,121.39,121.1,121.12,0
20080901|2008-08-04 15:30,4,121.16,121.16,120.97,120.97,0
20080901|2008-08-04 16:00,4,120.97,121.05,120.94,120.94,0
20080901|2008-08-04 19:00,5,120.7,120.7,120.68,120.7,0
20080901|2008-08-04 19:30,5,120.7,120.78,120.69,120.78,0
20080901|2008-08-04 20:00,5,120.57,120.57,120.43,120.43,0
20080901|2008-08-04 20:30,5,120.43,120.46,120.22,120.22,0
20080901|2008-08-04 21:00,5,120.22,120.32,120.19,120.28,0
20080901|2008-08-04 21:30,5,120.28,120.32,120.28,120.32,0
20080901|2008-08-04 22:00,5,120.32,120.32,120.25,120.29,0
20080901|2008-08-04 22:30,5,120.3,120.32,120.25,120.32,0
20080901|2008-08-04 23:00,5,120.35,120.42,120.33,120.33,0
20080901|2008-08-04 23:30,5,120.35,120.52,120.35,120.41,0
20080901|2008-08-05 00:00,5,120.41,120.44,120.37,120.43,0
20080901|2008-08-05 00:30,5,120.37,120.42,120.22,120.28,0
20080901|2008-08-05 01:00,5,120.18,120.2,120,120.08,0
20080901|2008-08-05 01:30,5,120.01,120.19,119.94,120.16,0
20080901|2008-08-05 02:00,5,120.15,120.58,120.15,120.46,0
20080901|2008-08-05 02:30,5,120.46,120.51,119.8,119.91,0
20080901|2008-08-05 03:00,5,119.88,120.45,119.88,120.29,0
20080901|2008-08-05 03:30,5,120.28,120.28,117.99,119.15,10
20080901|2008-08-05 04:00,5,119.09,119.56,118.88,118.94,0
20080901|2008-08-05 04:30,5,119,119.47,118.99,119.2,0
20080901|2008-08-05 05:00,5,119.26,119.83,119.26,119.6,1
20080901|2008-08-05 05:30,5,119.62,120.14,119.35,119.35,1
20080901|2008-08-05 06:00,5,119.45,119.67,118.79,118.82,4
20080901|2008-08-05 06:30,5,119.01,119.18,118.54,119.04,2
20080901|2008-08-05 07:00,5,119.07,119.52,118.98,119.3,1
20080901|2008-08-05 07:30,5,119.3,120.15,119.22,119.73,6
20080901|2008-08-05 08:00,5,119.77,120.83,119.46,119.83,18
20080901|2008-08-05 08:30,5,119.85,120.9,119.55,120.3,14
20080901|2008-08-05 09:00,5,120.29,121.22,119.59,121.02,12
20080901|2008-08-05 09:30,5,121.07,121.2,119.85,120.06,7
20080901|2008-08-05 10:00,5,120.07,120.08,118.68,119.09,29
20080901|2008-08-05 10:30,5,119.1,119.47,118.64,119.46,10
20080901|2008-08-05 11:00,5,119.46,120.06,119.46,119.88,2
20080901|2008-08-05 11:30,5,119.91,121.07,119.87,120.65,14
20080901|2008-08-05 12:00,5,120.65,120.68,119.55,119.58,5
20080901|2008-08-05 12:30,5,119.59,120.24,119.24,119.82,3
20080901|2008-08-05 13:00,5,119.91,120.11,118.64,118.74,19
20080901|2008-08-05 13:30,5,118.76,118.85,118.26,118.7,5
20080901|2008-08-05 14:00,5,118.69,118.78,118.51,118.65,0
20080901|2008-08-05 14:30,5,118.6,118.64,118.47,118.61,0
20080901|2008-08-05 15:00,5,118.58,118.8,118.54,118.75,0
20080901|2008-08-05 15:30,5,118.81,118.89,118.63,118.65,0
20080901|2008-08-05 16:00,5,118.54,118.54,118.54,118.54,0
20080901|2008-08-05 16:30,5,118.6,118.6,118.6,118.6,0
20080901|2008-08-05 17:00,6,118.6,118.6,118.6,118.6,0
20080901|2008-08-05 19:00,6,118.3,118.38,118.3,118.38,0
20080901|2008-08-05 19:30,6,118.4,118.4,118.34,118.34,0
20080901|2008-08-05 20:00,6,118.5,118.52,118.5,118.52,0
20080901|2008-08-05 20:30,6,118.91,118.91,118.91,118.91,0
20080901|2008-08-05 21:00,6,118.84,118.84,118.7,118.75,0
20080901|2008-08-05 21:30,6,118.64,118.64,118.45,118.45,0
20080901|2008-08-05 22:00,6,118.42,118.45,118.27,118.27,0
20080901|2008-08-05 22:30,6,118.27,118.3,118.27,118.3,0
20080901|2008-08-05 23:00,6,118.39,118.39,118.27,118.27,0
20080901|2008-08-05 23:30,6,118.3,118.46,118.3,118.44,0
20080901|2008-08-06 00:00,6,118.49,118.55,118.49,118.55,0
20080901|2008-08-06 00:30,6,118.51,118.65,118.51,118.64,0
20080901|2008-08-06 01:00,6,118.65,118.96,118.65,118.96,0
20080901|2008-08-06 01:30,6,118.98,119.14,118.79,119.1,0
20080901|2008-08-06 02:00,6,119.1,119.34,118.94,119.13,0
20080901|2008-08-06 02:30,6,119.15,119.71,119.15,119.41,0
20080901|2008-08-06 03:00,6,119.48,119.68,119.02,119.04,0
20080901|2008-08-06 03:30,6,118.99,119.14,118.17,118.98,2
20080901|2008-08-06 04:00,6,118.88,119.72,118.8,119.38,0
20080901|2008-08-06 04:30,6,119.35,119.99,119.34,119.76,0
20080901|2008-08-06 05:00,6,119.76,119.81,119.32,119.41,0
20080901|2008-08-06 05:30,6,119.4,119.64,119.33,119.61,0
20080901|2008-08-06 06:00,6,119.56,119.67,119.39,119.41,0
20080901|2008-08-06 06:30,6,119.36,119.41,119.01,119.14,1
20080901|2008-08-06 07:00,6,119.12,119.39,119.11,119.35,0
20080901|2008-08-06 07:30,6,119.34,119.37,118.74,118.87,1
20080901|2008-08-06 08:00,6,118.88,119.6,118.58,119.44,9
20080901|2008-08-06 08:30,6,119.41,119.76,119.21,119.48,2
20080901|2008-08-06 09:00,6,119.49,120.1,119.28,120.04,7
20080901|2008-08-06 09:30,6,120.09,120.46,118.77,119.49,44
20080901|2008-08-06 10:00,6,119.51,119.77,117.25,117.35,44
20080901|2008-08-06 10:30,6,117.35,117.87,117.14,117.71,35
20080901|2008-08-06 11:00,6,117.73,118.37,117.62,117.92,13
20080901|2008-08-06 11:30,6,117.94,119.18,117.87,118.73,9
20080901|2008-08-06 12:00,6,118.74,119.15,118.24,118.26,5
20080901|2008-08-06 12:30,6,118.22,119.4,118.19,118.63,8
20080901|2008-08-06 13:00,6,118.68,118.72,117.81,118.58,28
20080901|2008-08-06 13:30,6,118.58,118.58,118.4,118.46,6
20080901|2008-08-06 14:00,6,118.46,118.49,118.29,118.3,0
20080901|2008-08-06 14:30,6,118.28,118.4,118.28,118.4,0
20080901|2008-08-06 15:00,6,118.4,118.48,118.33,118.34,0
20080901|2008-08-06 15:30,6,118.39,118.83,118.39,118.64,0
20080901|2008-08-06 16:00,6,118.7,118.8,118.67,118.8,0
20080901|2008-08-06 19:30,7,118.73,118.73,118.73,118.73,0
20080901|2008-08-06 20:00,7,118.7,118.89,118.7,118.89,0
20080901|2008-08-06 20:30,7,118.86,118.86,118.86,118.86,0
20080901|2008-08-06 22:00,7,118.68,118.72,118.68,118.72,0
20080901|2008-08-06 22:30,7,118.77,118.83,118.77,118.83,0
20080901|2008-08-07 00:00,7,118.78,118.78,118.78,118.78,0
20080901|2008-08-07 00:30,7,118.86,118.92,118.85,118.85,0
20080901|2008-08-07 01:00,7,118.88,118.92,118.85,118.92,0
20080901|2008-08-07 01:30,7,118.93,119.08,118.92,118.99,0
20080901|2008-08-07 02:00,7,118.95,119.1,118.84,118.97,0
20080901|2008-08-07 02:30,7,119,119.5,119,119.47,0
20080901|2008-08-07 03:00,7,119.47,119.84,118.86,118.93,1
20080901|2008-08-07 03:30,7,118.96,119.4,118.95,119.32,0
20080901|2008-08-07 04:00,7,119.35,119.93,119.34,119.89,0
20080901|2008-08-07 04:30,7,119.89,120.33,119.64,120.21,2
20080901|2008-08-07 05:00,7,120.23,120.29,119.58,120.16,1
20080901|2008-08-07 05:30,7,120.16,120.32,119.89,120.18,0
20080901|2008-08-07 06:00,7,120.18,120.76,119.9,120.65,2
20080901|2008-08-07 06:30,7,120.61,120.88,120.36,120.69,0
20080901|2008-08-07 07:00,7,120.71,121.82,120.71,121.22,9
20080901|2008-08-07 07:30,7,121.24,121.48,120.48,120.71,4
20080901|2008-08-07 08:00,7,120.71,121.14,119.81,120.67,15
20080901|2008-08-07 08:30,7,120.69,121.06,120.12,120.26,13
20080901|2008-08-07 09:00,7,120.29,120.44,119.24,119.75,11
20080901|2008-08-07 09:30,7,119.76,120.89,119.74,120.24,17
20080901|2008-08-07 10:00,7,120.23,120.58,119.84,120.03,4
20080901|2008-08-07 10:30,7,120.06,120.21,119.5,119.87,6
20080901|2008-08-07 11:00,7,119.89,120.45,119.8,119.84,1
20080901|2008-08-07 11:30,7,119.85,119.85,118.13,118.34,26
20080901|2008-08-07 12:00,7,118.42,119.16,118.32,118.44,6
20080901|2008-08-07 12:30,7,118.46,119.22,117.95,119.18,9
20080901|2008-08-07 13:00,7,119.16,120.16,118.86,119.97,13
20080901|2008-08-07 13:30,7,119.98,120.06,119.67,119.83,2
20080901|2008-08-07 14:00,7,119.73,120,119.67,119.91,0
20080901|2008-08-07 14:30,7,119.87,120.1,119.7,119.75,0
20080901|2008-08-07 15:00,7,119.72,119.97,119.72,119.86,0
20080901|2008-08-07 15:30,7,119.8,119.87,119.79,119.87,0
20080901|2008-08-07 16:00,7,119.86,119.9,119.86,119.9,0
20080901|2008-08-07 19:00,8,119.82,119.82,119.82,119.82,0
20080901|2008-08-07 19:30,8,119.62,119.65,119.57,119.57,0
20080901|2008-08-07 20:00,8,120.03,120.03,119.9,119.91,0
20080901|2008-08-07 20:30,8,119.7,120.08,119.7,120.08,0
20080901|2008-08-07 21:00,8,120.04,120.05,120.03,120.05,0
20080901|2008-08-07 22:00,8,119.89,119.89,119.89,119.89,0
20080901|2008-08-07 22:30,8,119.69,119.76,119.69,119.76,0
20080901|2008-08-07 23:00,8,119.65,119.65,119.65,119.65,0
20080901|2008-08-07 23:30,8,119.74,119.74,119.74,119.74,0
20080901|2008-08-08 00:00,8,119.71,119.71,119.71,119.71,0
20080901|2008-08-08 00:30,8,119.67,120,119.67,120,0
20080901|2008-08-08 01:00,8,119.82,119.85,119.65,119.72,0
20080901|2008-08-08 01:30,8,119.7,119.76,119.25,119.34,0
20080901|2008-08-08 02:00,8,119.26,119.28,119,119.12,0
20080901|2008-08-08 02:30,8,119.1,119.18,118.49,118.67,0
20080901|2008-08-08 03:00,8,118.69,119.08,118.38,118.46,0
20080901|2008-08-08 03:30,8,118.47,118.58,118.14,118.4,0
20080901|2008-08-08 04:00,8,118.47,118.47,117.82,118.15,1
20080901|2008-08-08 04:30,8,118.18,118.31,117.75,117.96,0
20080901|2008-08-08 05:00,8,117.96,118.2,117.72,117.8,1
20080901|2008-08-08 05:30,8,117.81,117.83,117.28,117.5,1
20080901|2008-08-08 06:00,8,117.5,117.75,117.25,117.72,1
20080901|2008-08-08 06:30,8,117.73,118.68,117.59,118.48,8
20080901|2008-08-08 07:00,8,118.46,118.6,117.65,117.92,2
20080901|2008-08-08 07:30,8,117.97,118.22,117.08,117.6,7
20080901|2008-08-08 08:00,8,117.64,118.23,117.25,118,7
20080901|2008-08-08 08:30,8,118.04,118.39,116.1,116.6,36
20080901|2008-08-08 09:00,8,116.59,116.74,115.65,116.43,21
20080901|2008-08-08 09:30,8,116.52,116.89,116.33,116.35,4
20080901|2008-08-08 10:00,8,116.27,116.55,115.6,116.09,5
20080901|2008-08-08 10:30,8,116.09,116.46,115.89,116.41,3
20080901|2008-08-08 11:00,8,116.43,116.68,115.96,116.14,6
20080901|2008-08-08 11:30,8,116.22,116.49,116.04,116.38,0
20080901|2008-08-08 12:00,8,116.32,116.68,115.85,115.93,1
20080901|2008-08-08 12:30,8,115.87,116.66,115.8,116.5,0
20080901|2008-08-08 13:00,8,116.51,116.55,115,115.18,29
20080901|2008-08-08 13:30,8,115.17,115.49,114.96,115.03,4
20080901|2008-08-08 14:00,8,115,115.16,114.9,115.05,0
20080901|2008-08-08 14:30,8,115.05,115.05,114.7,114.85,0
20080901|2008-08-08 15:00,8,114.97,115.2,114.9,115.2,0
20080901|2008-08-08 15:30,8,114.98,115.07,114.98,115.04,0
20080901|2008-08-08 16:00,8,115.15,115.17,115.11,115.17,0
20080901|2008-08-10 17:00,11,115.56,116.36,115.56,116.31,0
20080901|2008-08-10 17:30,11,116.01,116.01,115.98,115.98,0
20080901|2008-08-10 18:30,11,116.05,116.05,115.96,115.96,0
20080901|2008-08-10 19:00,11,115.96,116.02,115.61,115.67,0
20080901|2008-08-10 19:30,11,115.67,116.32,115.67,116.32,0
20080901|2008-08-10 20:00,11,116.23,116.42,116.23,116.27,0
20080901|2008-08-10 20:30,11,116.27,116.35,116.25,116.35,0
20080901|2008-08-10 21:00,11,116.33,116.33,116.17,116.17,0
20080901|2008-08-10 21:30,11,116.2,116.42,116.2,116.42,0
20080901|2008-08-10 22:00,11,116.6,116.67,116.58,116.59,0
20080901|2008-08-10 22:30,11,116.66,116.68,116.56,116.62,0
20080901|2008-08-10 23:00,11,116.53,116.53,116.24,116.24,0
20080901|2008-08-10 23:30,11,116.37,116.37,116.37,116.37,0
20080901|2008-08-11 00:30,11,116.29,116.29,116.13,116.13,0
20080901|2008-08-11 01:00,11,116.12,116.35,116.11,116.25,0
20080901|2008-08-11 01:30,11,116.32,116.61,116.25,116.52,0
20080901|2008-08-11 02:00,11,116.6,116.88,116.59,116.79,0
20080901|2008-08-11 02:30,11,116.78,116.82,116.5,116.5,0
20080901|2008-08-11 03:00,11,116.47,116.91,116.2,116.26,0
20080901|2008-08-11 03:30,11,116.3,116.41,115.79,116.2,1
20080901|2008-08-11 04:00,11,116.18,116.52,115.83,116.43,0
20080901|2008-08-11 04:30,11,116.38,116.6,115.69,115.98,0
20080901|2008-08-11 05:00,11,115.98,116.21,115.87,116.15,0
20080901|2008-08-11 05:30,11,116.17,116.28,115.87,115.96,1
20080901|2008-08-11 06:00,11,115.93,116.45,115.91,116.15,0
20080901|2008-08-11 06:30,11,116.14,116.47,116.1,116.46,0
20080901|2008-08-11 07:00,11,116.46,116.46,115.94,116.25,2
20080901|2008-08-11 07:30,11,116.25,116.3,115.29,115.38,1
20080901|2008-08-11 08:00,11,115.46,115.7,114.4,115.67,14
20080901|2008-08-11 08:30,11,115.66,115.92,114.9,115.16,5
20080901|2008-08-11 09:00,11,115.16,115.55,115.1,115.37,2
20080901|2008-08-11 09:30,11,115.36,115.74,114.99,115.12,5
20080901|2008-08-11 10:00,11,115.12,115.35,114,114.26,16
20080901|2008-08-11 10:30,11,114.26,114.41,113.44,113.62,22
20080901|2008-08-11 11:00,11,113.65,113.72,112.79,113.24,25
20080901|2008-08-11 11:30,11,113.28,113.58,112.8,113.08,9
20080901|2008-08-11 12:00,11,113,113.7,112.89,113.01,2
20080901|2008-08-11 12:30,11,113.07,113.44,112.73,113.34,4
20080901|2008-08-11 13:00,11,113.27,114.54,113.2,114.5,19
20080901|2008-08-11 13:30,11,114.48,115.14,114.36,114.97,3
20080901|2008-08-11 14:00,11,114.95,114.98,114.56,114.68,0
20080901|2008-08-11 14:30,11,114.74,114.92,114.6,114.68,0
20080901|2008-08-11 15:00,11,114.67,114.67,114.42,114.59,0
20080901|2008-08-11 15:30,11,114.57,114.68,114.52,114.59,0
20080901|2008-08-11 16:00,11,114.4,114.52,114.4,114.52,0
20080901|2008-08-11 16:30,11,114.4,114.58,114.3,114.3,0
20080901|2008-08-11 19:00,12,114.76,114.84,114.76,114.78,0
20080901|2008-08-11 19:30,12,114.62,114.68,114.62,114.68,0
20080901|2008-08-11 20:00,12,114.62,114.62,114.4,114.4,0
20080901|2008-08-11 20:30,12,114.37,114.37,114.17,114.32,0
20080901|2008-08-11 21:00,12,114.3,114.36,114.3,114.3,0
20080901|2008-08-11 21:30,12,113.92,114.01,113.76,113.95,0
20080901|2008-08-11 22:00,12,113.92,114.03,113.92,113.98,0
20080901|2008-08-11 22:30,12,113.97,113.97,113.97,113.97,0
20080901|2008-08-11 23:00,12,113.81,113.97,113.8,113.9,0
20080901|2008-08-11 23:30,12,113.94,113.99,113.92,113.92,0
20080901|2008-08-12 00:00,12,113.87,113.91,113.85,113.91,0
20080901|2008-08-12 00:30,12,113.83,113.83,113.46,113.46,0
20080901|2008-08-12 01:00,12,113.48,113.55,113.32,113.52,0
20080901|2008-08-12 01:30,12,113.5,113.6,113.4,113.6,0
20080901|2008-08-12 02:00,12,113.51,113.75,113.48,113.61,0
20080901|2008-08-12 02:30,12,113.6,113.75,113.43,113.75,0
20080901|2008-08-12 03:00,12,113.68,113.74,112.98,113.3,4
20080901|2008-08-12 03:30,12,113.3,113.36,112.48,112.6,8
20080901|2008-08-12 04:00,12,112.63,113.22,112.63,113.18,2
20080901|2008-08-12 04:30,12,113.13,113.21,112.8,113.15,0
20080901|2008-08-12 05:00,12,113.15,113.7,113.1,113.65,2
20080901|2008-08-12 05:30,12,113.67,113.7,113.29,113.59,0
20080901|2008-08-12 06:00,12,113.58,113.59,113,113.2,0
20080901|2008-08-12 06:30,12,113.21,113.5,113.08,113.45,0
20080901|2008-08-12 07:00,12,113.48,114.3,113.44,113.71,1
20080901|2008-08-12 07:30,12,113.78,114.6,113.6,114.4,10
20080901|2008-08-12 08:00,12,114.45,115.95,114.4,115,23
20080901|2008-08-12 08:30,12,114.95,115.06,113.97,114,12
20080901|2008-08-12 09:00,12,114.02,114.57,113.67,114.33,12
20080901|2008-08-12 09:30,12,114.3,115,114.27,114.41,4
20080901|2008-08-12 10:00,12,114.39,114.4,112.48,112.54,28
20080901|2008-08-12 10:30,12,112.52,113.49,112.32,113.39,20
20080901|2008-08-12 11:00,12,113.44,113.78,113.39,113.6,8
20080901|2008-08-12 11:30,12,113.48,113.84,112.99,113.05,5
20080901|2008-08-12 12:00,12,113.12,113.96,112.95,113.24,2
20080901|2008-08-12 12:30,12,113.28,114.48,113.26,114.01,4
20080901|2008-08-12 13:00,12,114.04,114.06,112.8,113.04,25
20080901|2008-08-12 13:30,12,113.02,113.37,113.02,113.3,2
20080901|2008-08-12 14:00,12,113.29,113.34,113.18,113.19,0
20080901|2008-08-12 14:30,12,113.16,113.29,113.15,113.16,0
20080901|2008-08-12 15:00,12,113.25,113.39,113.04,113.08,0
20080901|2008-08-12 15:30,12,113.04,113.04,112.97,112.97,0
20080901|2008-08-12 16:00,12,112.97,113.02,112.95,113.01,0
20080901|2008-08-12 16:30,12,112.85,112.85,112.81,112.81,0
20080901|2008-08-12 20:00,13,113.32,113.32,113.26,113.27,0
20080901|2008-08-12 20:30,13,113.26,113.26,113.15,113.16,0
20080901|2008-08-12 21:00,13,113.07,113.16,113.07,113.16,0
20080901|2008-08-12 21:30,13,113.07,113.07,113.07,113.07,0
20080901|2008-08-12 22:00,13,113.05,113.07,113,113,0
20080901|2008-08-12 23:00,13,113.17,113.17,113.17,113.17,0
20080901|2008-08-12 23:30,13,113.29,113.33,113.29,113.33,0
20080901|2008-08-13 00:00,13,113.27,113.3,113.27,113.3,0
20080901|2008-08-13 00:30,13,113.3,113.3,113.3,113.3,0
20080901|2008-08-13 01:00,13,113.2,113.5,113.15,113.5,0
20080901|2008-08-13 01:30,13,113.5,113.53,113.35,113.52,0
20080901|2008-08-13 02:00,13,113.57,113.97,113.47,113.85,0
20080901|2008-08-13 02:30,13,113.9,114,113.71,113.9,0
20080901|2008-08-13 03:00,13,113.8,113.8,113.36,113.6,0
20080901|2008-08-13 03:30,13,113.59,113.86,113.47,113.61,0
20080901|2008-08-13 04:00,13,113.61,113.88,113.38,113.78,1
20080901|2008-08-13 04:30,13,113.68,113.82,113.61,113.72,0
20080901|2008-08-13 05:00,13,113.63,113.65,113.06,113.31,0
20080901|2008-08-13 05:30,13,113.23,113.31,112.88,113.22,0
20080901|2008-08-13 06:00,13,113.16,113.52,113.05,113.46,0
20080901|2008-08-13 06:30,13,113.46,113.46,113.2,113.31,1
20080901|2008-08-13 07:00,13,113.3,113.71,113.3,113.43,0
20080901|2008-08-13 07:30,13,113.48,113.97,113.32,113.9,0
20080901|2008-08-13 08:00,13,113.93,113.95,113.26,113.54,0
20080901|2008-08-13 08:30,13,113.55,114.25,113.42,113.76,3
20080901|2008-08-13 09:00,13,113.76,114.08,113.48,114,0
20080901|2008-08-13 09:30,13,113.95,115.67,113.84,114.16,55
20080901|2008-08-13 10:00,13,114.18,114.98,114.15,114.51,19
20080901|2008-08-13 10:30,13,114.51,115.66,114.51,115.3,26
20080901|2008-08-13 11:00,13,115.29,116.37,115.07,115.89,32
20080901|2008-08-13 11:30,13,115.88,116.68,115.29,116.22,12
20080901|2008-08-13 12:00,13,116.21,117.43,116.18,116.89,30
20080901|2008-08-13 12:30,13,116.89,117.45,116.53,116.71,4
20080901|2008-08-13 13:00,13,116.7,116.93,115.34,115.93,27
20080901|2008-08-13 13:30,13,115.9,116.07,115.79,116.07,1
20080901|2008-08-13 14:00,13,116.06,116.28,116.05,116.25,0
20080901|2008-08-13 14:30,13,116.2,116.52,116.2,116.42,0
20080901|2008-08-13 15:00,13,116.43,116.45,116.3,116.45,0
20080901|2008-08-13 15:30,13,116.36,116.46,116.36,116.36,0
20080901|2008-08-13 16:30,13,116.45,116.45,116.45,116.45,0
20080901|2008-08-13 19:00,14,116.67,116.67,116.61,116.61,0
20080901|2008-08-13 19:30,14,116.56,116.72,116.56,116.72,0
20080901|2008-08-13 20:00,14,116.8,116.82,116.8,116.82,0
20080901|2008-08-13 21:00,14,116.94,116.94,116.9,116.91,0
20080901|2008-08-13 22:00,14,116.78,116.78,116.78,116.78,0
20080901|2008-08-13 23:00,14,116.87,116.87,116.87,116.87,0
20080901|2008-08-13 23:30,14,116.9,116.9,116.9,116.9,0
20080901|2008-08-14 00:00,14,116.85,116.9,116.52,116.58,0
20080901|2008-08-14 00:30,14,116.4,116.42,116.3,116.36,0
20080901|2008-08-14 01:00,14,116.57,116.58,116.44,116.58,0
20080901|2008-08-14 01:30,14,116.72,116.86,116.56,116.8,0
20080901|2008-08-14 02:00,14,116.64,116.87,116.46,116.85,0
20080901|2008-08-14 02:30,14,116.91,117.15,116.9,117.06,0
20080901|2008-08-14 03:00,14,117.05,117.42,117.04,117.2,0
20080901|2008-08-14 03:30,14,117.2,117.2,116.86,117.04,0
20080901|2008-08-14 04:00,14,116.9,116.93,116.57,116.81,0
20080901|2008-08-14 04:30,14,116.7,116.7,116.25,116.44,0
20080901|2008-08-14 05:00,14,116.42,116.53,115.5,115.9,1
20080901|2008-08-14 05:30,14,115.89,116.3,115.82,116.2,0
20080901|2008-08-14 06:00,14,116.17,116.6,116.15,116.3,0
20080901|2008-08-14 06:30,14,116.23,116.23,115.71,115.91,0
20080901|2008-08-14 07:00,14,115.89,116.58,115.89,116.17,2
20080901|2008-08-14 07:30,14,116.17,116.68,115.49,115.58,5
20080901|2008-08-14 08:00,14,115.6,115.67,115,115.36,13
20080901|2008-08-14 08:30,14,115.34,116.15,115.06,115.79,3
20080901|2008-08-14 09:00,14,115.78,116.44,115.44,116.32,5
20080901|2008-08-14 09:30,14,116.3,116.9,115.67,116.42,10
20080901|2008-08-14 10:00,14,116.38,116.44,114.93,115.34,11
20080901|2008-08-14 10:30,14,115.3,115.5,114.33,114.55,20
20080901|2008-08-14 11:00,14,114.49,114.56,113.69,114.04,14
20080901|2008-08-14 11:30,14,114.01,114.03,112.65,113.39,24
20080901|2008-08-14 12:00,14,113.39,113.9,113.36,113.8,6
20080901|2008-08-14 12:30,14,113.8,114.47,113.72,114.13,3
20080901|2008-08-14 13:00,14,114.1,115.11,113.82,115.05,9
20080901|2008-08-14 13:30,14,115.04,115.11,114.81,115.01,4
20080901|2008-08-14 14:00,14,115,115,114.6,114.61,0
20080901|2008-08-14 14:30,14,114.71,115,114.71,114.97,0
20080901|2008-08-14 15:00,14,115,115,114.85,114.85,0
20080901|2008-08-14 15:30,14,114.84,114.84,114.63,114.66,0
20080901|2008-08-14 16:00,14,114.69,114.88,114.69,114.77,0
20080901|2008-08-15 07:30,15,112.76,114.13,112.76,114.04,2
20080901|2008-08-15 08:00,15,113.94,114.3,113.09,113.38,2
20080901|2008-08-15 08:30,15,113.28,113.28,111.85,111.87,24
20080901|2008-08-15 09:00,15,111.87,112.67,111.87,112.56,9
20080901|2008-08-15 09:30,15,112.62,112.62,111.33,111.45,15
20080901|2008-08-15 10:00,15,111.49,111.86,111.39,111.75,5
20080901|2008-08-15 10:30,15,111.76,112.81,111.53,112.44,13
20080901|2008-08-15 11:00,15,112.4,112.83,112.21,112.31,1
20080901|2008-08-15 11:30,15,112.34,112.4,111.67,111.92,2
20080901|2008-08-15 12:00,15,111.97,112.56,111.67,112.27,3
20080901|2008-08-15 12:30,15,112.27,112.27,111.39,111.99,3
20080901|2008-08-15 13:00,15,111.98,114.08,111.84,113.64,32
20080901|2008-08-15 13:30,15,113.64,113.64,113.19,113.54,3
20080901|2008-08-15 14:00,15,113.55,113.75,113.55,113.64,0
20080901|2008-08-15 14:30,15,113.69,113.75,113.63,113.65,0
20080901|2008-08-15 15:00,15,113.71,113.77,113.64,113.66,0
20080901|2008-08-15 15:30,15,113.77,113.84,113.72,113.72,0
20080901|2008-08-15 16:00,15,113.77,113.84,113.76,113.84,0
20080901|2008-08-17 17:00,18,113.34,113.5,113.34,113.42,0
20080901|2008-08-17 17:30,18,113.42,113.42,113.42,113.42,0
20080901|2008-08-17 18:00,18,113.75,113.93,113.67,113.93,0
20080901|2008-08-17 18:30,18,113.97,114.12,113.92,114.07,0
20080901|2008-08-17 19:00,18,114.05,114.19,114.05,114.19,0
20080901|2008-08-17 19:30,18,114.45,114.96,114.45,114.89,0
20080901|2008-08-17 20:00,18,114.71,114.71,114.61,114.67,0
20080901|2008-08-17 20:30,18,114.67,114.67,114.55,114.55,0
20080901|2008-08-17 21:00,18,114.6,114.6,114.5,114.57,0
20080901|2008-08-17 21:30,18,114.55,114.59,114.5,114.55,0
20080901|2008-08-17 22:00,18,114.55,114.6,114.52,114.52,0
20080901|2008-08-17 22:30,18,114.74,115,114.74,115,0
20080901|2008-08-17 23:00,18,115,115.1,115,115.1,0
20080901|2008-08-17 23:30,18,115.12,115.13,115.01,115.09,0
20080901|2008-08-18 00:00,18,114.82,114.82,114.8,114.8,0
20080901|2008-08-18 00:30,18,115.02,115.02,115.02,115.02,0
20080901|2008-08-18 01:00,18,115.03,115.03,115.03,115.03,0
20080901|2008-08-18 01:30,18,115.21,115.31,115.2,115.27,0
20080901|2008-08-18 02:00,18,115.28,115.29,114.78,114.78,0
20080901|2008-08-18 02:30,18,114.82,114.83,114.42,114.45,0
20080901|2008-08-18 03:00,18,114.44,114.64,113.98,113.98,0
20080901|2008-08-18 03:30,18,113.88,114.11,113.66,113.96,0
20080901|2008-08-18 04:00,18,113.96,114.35,113.96,114.12,0
20080901|2008-08-18 04:30,18,114.12,114.37,114.11,114.11,0
20080901|2008-08-18 05:00,18,114.08,114.32,114,114.25,0
20080901|2008-08-18 05:30,18,114.25,114.4,114.07,114.13,0
20080901|2008-08-18 06:00,18,114.09,114.15,113.65,113.65,0
20080901|2008-08-18 06:30,18,113.65,113.78,113.4,113.4,0
20080901|2008-08-18 07:00,18,113.4,113.87,113.2,113.57,0
20080901|2008-08-18 07:30,18,113.55,113.71,113.34,113.51,0
20080901|2008-08-18 08:00,18,113.45,114.62,113.45,114.6,1
20080901|2008-08-18 08:30,18,114.59,115.18,114.51,114.54,5
20080901|2008-08-18 09:00,18,114.55,114.75,114.21,114.66,2
20080901|2008-08-18 09:30,18,114.5,114.51,112.96,113.14,6
20080901|2008-08-18 10:00,18,113.11,113.11,112,112.53,11
20080901|2008-08-18 10:30,18,112.56,113.61,112.54,113.55,3
20080901|2008-08-18 11:00,18,113.58,113.94,113.03,113.03,1
20080901|2008-08-18 11:30,18,113.19,113.95,112.83,113.68,4
20080901|2008-08-18 12:00,18,113.7,113.96,113.09,113.56,2
20080901|2008-08-18 12:30,18,113.57,114,113.29,113.43,3
20080901|2008-08-18 13:00,18,113.46,113.54,112.5,112.82,14
20080901|2008-08-18 13:30,18,112.83,113.22,112.83,113.04,1
20080901|2008-08-18 14:00,18,113.01,113.17,112.96,113.09,0
20080901|2008-08-18 14:30,18,113.08,113.18,112.84,112.84,0
20080901|2008-08-18 15:00,18,112.83,112.95,112.76,112.87,0
20080901|2008-08-18 15:30,18,112.92,113.05,112.91,113.05,0
20080901|2008-08-18 16:00,18,113.08,113.09,113.02,113.05,0
20080901|2008-08-18 16:30,18,113,113,113,113,0
20080901|2008-08-18 20:00,19,112.78,112.9,112.74,112.74,0
20080901|2008-08-18 20:30,19,112.68,112.68,112.45,112.52,0
20080901|2008-08-18 21:00,19,112.36,112.36,112.26,112.3,0
20080901|2008-08-18 21:30,19,112.21,112.3,112.21,112.29,0
20080901|2008-08-18 22:30,19,112.2,112.21,111.77,111.78,0
20080901|2008-08-18 23:00,19,112.05,112.08,112.05,112.08,0
20080901|2008-08-18 23:30,19,112.16,112.18,112.16,112.18,0
20080901|2008-08-19 00:30,19,112.1,112.1,112.04,112.04,0
20080901|2008-08-19 01:00,19,111.97,112.04,111.69,111.88,0
20080901|2008-08-19 01:30,19,111.85,112.16,111.85,112.16,0
20080901|2008-08-19 02:00,19,112.14,112.37,112.08,112.3,0
20080901|2008-08-19 02:30,19,112.33,112.44,112.31,112.38,0
20080901|2008-08-19 03:00,19,112.3,112.3,111.95,111.95,0
20080901|2008-08-19 03:30,19,111.9,112,111.88,111.97,0
20080901|2008-08-19 04:00,19,112.13,112.24,112.01,112.01,0
20080901|2008-08-19 04:30,19,111.98,112.06,111.86,111.86,0
20080901|2008-08-19 05:00,19,111.94,112.02,111.75,112.02,0
20080901|2008-08-19 05:30,19,112.07,112.4,112.05,112.38,0
20080901|2008-08-19 06:00,19,112.34,112.35,111.9,112.04,0
20080901|2008-08-19 06:30,19,112.08,112.2,111.97,112.17,0
20080901|2008-08-19 07:00,19,112.21,112.47,111.92,111.95,0
20080901|2008-08-19 07:30,19,111.92,112.4,111.73,112.36,0
20080901|2008-08-19 08:00,19,112.37,112.96,111.99,112.65,4
20080901|2008-08-19 08:30,19,112.66,112.94,111.92,112.18,5
20080901|2008-08-19 09:00,19,112.16,112.69,112.04,112.59,0
20080901|2008-08-19 09:30,19,112.59,112.84,112.15,112.27,2
20080901|2008-08-19 10:00,19,112.27,113.73,112.22,113.08,5
20080901|2008-08-19 10:30,19,113.11,114.94,112.87,114.7,5
20080901|2008-08-19 11:00,19,114.73,116.59,114.6,115.66,16
20080901|2008-08-19 11:30,19,115.63,115.7,114.95,115.07,0
20080901|2008-08-19 12:00,19,115.03,115.31,113.67,114.26,3
20080901|2008-08-19 12:30,19,114.26,114.46,113.72,114.02,0
20080901|2008-08-19 13:00,19,113.97,114.69,113.73,114.5,2
20080901|2008-08-19 13:30,19,114.49,114.5,114.49,114.5,0
20081001|2008-05-05 05:00,5,114.23,114.23,114.23,114.23,0
20081001|2008-05-05 08:00,5,114.04,115.64,114.04,115.64,0
20081001|2008-05-05 08:30,5,116.61,116.61,116.61,116.61,0
20081001|2008-05-05 09:00,5,116.25,116.39,116.22,116.22,0
20081001|2008-05-05 09:30,5,117.32,117.33,116.97,117.14,1
20081001|2008-05-05 10:00,5,117.21,117.76,117.21,117.38,1
20081001|2008-05-05 11:00,5,117.36,117.36,117.26,117.26,0
20081001|2008-05-05 11:30,5,117.33,117.46,117.33,117.38,0
20081001|2008-05-05 12:00,5,117.38,117.73,117.38,117.55,0
20081001|2008-05-05 12:30,5,117.69,117.7,117.65,117.69,0
20081001|2008-05-05 13:00,5,117.75,117.76,117.6,117.62,0
20081001|2008-05-05 13:30,5,117.62,117.62,117.62,117.62,0
20081001|2008-05-06 02:30,6,118.3,118.33,118.25,118.33,0
20081001|2008-05-06 03:00,6,118.5,118.5,118.49,118.49,0
20081001|2008-05-06 06:30,6,117.66,117.66,117.66,117.66,0
20081001|2008-05-06 07:00,6,117.54,117.54,117.54,117.54,0
20081001|2008-05-06 08:00,6,118.1,118.27,118.1,118.27,0
20081001|2008-05-06 08:30,6,118.25,119.22,118.25,119.13,0
20081001|2008-05-06 09:00,6,119.26,119.86,119.11,119.42,0
20081001|2008-05-06 10:00,6,119.44,120.16,119.43,120.16,0
20081001|2008-05-06 10:30,6,120.18,120.23,120.08,120.21,0
20081001|2008-05-06 11:00,6,120.3,120.3,120.27,120.27,0
20081001|2008-05-06 11:30,6,120.26,120.26,119.7,119.73,0
20081001|2008-05-06 12:00,6,119.75,119.9,119.54,119.9,0
20081001|2008-05-06 12:30,6,119.93,120.12,119.93,120,0
20081001|2008-05-06 13:00,6,119.72,119.83,119.66,119.78,0
20081001|2008-05-06 13:30,6,119.65,119.65,119.65,119.65,0
20081001|2008-05-06 14:30,6,119.83,119.83,119.77,119.77,0
20081001|2008-05-06 15:00,6,119.73,119.73,119.73,119.73,0
20081001|2008-05-07 02:30,7,119.91,119.94,119.91,119.94,0
20081001|2008-05-07 04:00,7,119.78,119.78,119.78,119.78,0
20081001|2008-05-07 07:00,7,119.86,119.87,119.86,119.86,0
20081001|2008-05-07 07:30,7,119.67,119.76,119.67,119.76,0
20081001|2008-05-07 08:00,7,119.44,119.59,119.44,119.59,0
20081001|2008-05-07 08:30,7,119.69,119.85,119.69,119.85,0
20081001|2008-05-07 09:00,7,119.9,119.95,119.9,119.95,0
20081001|2008-05-07 09:30,7,119.07,120.24,118.99,120.24,0
20081001|2008-05-07 10:00,7,120.01,120.05,119.61,119.88,0
20081001|2008-05-07 10:30,7,119.66,119.81,119.55,119.77,0
20081001|2008-05-07 11:00,7,119.98,119.98,119.78,119.78,0
20081001|2008-05-07 11:30,7,120.02,120.1,120,120,0
20081001|2008-05-07 12:00,7,120.24,121.54,120.24,121.22,0
20081001|2008-05-07 12:30,7,121.37,121.7,121.33,121.63,0
20081001|2008-05-07 13:00,7,121.47,121.82,121.47,121.82,0
20081001|2008-05-07 13:30,7,121.84,121.86,121.82,121.82,0
20081001|2008-05-07 14:30,7,121.83,121.83,121.83,121.83,0
20081001|2008-05-08 03:00,8,121.44,121.44,121.33,121.33,0
20081001|2008-05-08 03:30,8,121.21,121.21,121.21,121.21,0
20081001|2008-05-08 05:30,8,121.81,121.81,121.81,121.81,0
20081001|2008-05-08 07:00,8,121.7,121.7,121.64,121.68,0
20081001|2008-05-08 08:00,8,121.85,122.11,121.8,122,0
20081001|2008-05-08 08:30,8,121.75,121.75,121.27,121.34,0
20081001|2008-05-08 09:00,8,121.57,122.12,121.57,122.11,0
20081001|2008-05-08 09:30,8,121.6,122.3,121.6,121.7,0
20081001|2008-05-08 10:00,8,121.4,121.46,120.86,120.86,0
20081001|2008-05-08 10:30,8,120.99,121.12,120.51,120.63,0
20081001|2008-05-08 11:00,8,121.27,121.35,121.16,121.16,0
20081001|2008-05-08 11:30,8,121.3,121.84,121.23,121.84,0
20081001|2008-05-08 12:00,8,121.73,121.73,121.22,121.24,0
20081001|2008-05-08 13:00,8,121.54,122.42,121.49,122.42,0
20081001|2008-05-08 13:30,8,122.5,122.55,122.45,122.55,0
20081001|2008-05-09 03:30,9,123.41,123.42,123.4,123.4,0
20081001|2008-05-09 04:00,9,123.41,123.41,123.41,123.41,0
20081001|2008-05-09 06:00,9,124.39,124.39,124.37,124.38,0
20081001|2008-05-09 07:00,9,124.19,124.2,124.19,124.2,0
20081001|2008-05-09 07:30,9,124.63,124.63,124.63,124.63,0
20081001|2008-05-09 08:00,9,124.79,125.13,124.79,125.09,0
20081001|2008-05-09 08:30,9,125.1,125.11,124.51,124.7,0
20081001|2008-05-09 09:00,9,124.64,124.64,124.03,124.34,0
20081001|2008-05-09 09:30,9,124.35,124.36,124.35,124.35,0
20081001|2008-05-09 10:00,9,124.06,124.15,124.06,124.15,0
20081001|2008-05-09 10:30,9,124.05,124.12,124.05,124.1,0
20081001|2008-05-09 11:00,9,124.2,124.2,123.98,123.98,0
20081001|2008-05-09 11:30,9,124.09,124.57,124.09,124.57,0
20081001|2008-05-09 12:30,9,124.57,124.6,124.39,124.43,0
20081001|2008-05-09 13:00,9,124.52,125.1,124.52,125.1,0
20081001|2008-05-09 13:30,9,124.84,124.85,124.84,124.85,0
20081001|2008-05-09 14:30,9,125.09,125.14,125.06,125.14,0
20081001|2008-05-09 15:00,9,125.21,125.21,125.18,125.18,0
20081001|2008-05-12 04:30,12,124.48,124.48,124.48,124.48,0
20081001|2008-05-12 05:00,12,124.49,124.49,124.49,124.49,0
20081001|2008-05-12 07:00,12,123.4,123.47,123.4,123.43,0
20081001|2008-05-12 08:00,12,124.06,124.07,124.06,124.07,0
20081001|2008-05-12 09:00,12,124.7,124.7,124.3,124.46,1
20081001|2008-05-12 09:30,12,124.41,124.85,124.41,124.85,0
20081001|2008-05-12 10:00,12,125.15,125.26,124.84,124.96,0
20081001|2008-05-12 10:30,12,124.5,124.98,124.5,124.74,0
20081001|2008-05-12 11:00,12,124.26,124.26,123.57,123.57,0
20081001|2008-05-12 11:30,12,123.97,124.11,123.85,124.05,0
20081001|2008-05-12 12:00,12,123.67,124.38,123.67,124.38,0
20081001|2008-05-12 12:30,12,124.33,124.33,124.33,124.33,0
20081001|2008-05-12 13:00,12,124.27,124.27,123.08,123.08,0
20081001|2008-05-12 14:30,12,123.09,123.09,123.09,123.09,0
20081001|2008-05-12 15:00,12,123.08,123.08,123.08,123.08,0
20081001|2008-05-13 03:30,13,122.36,122.36,122.36,122.36,0
20081001|2008-05-13 04:00,13,123.21,123.29,123.17,123.17,0
20081001|2008-05-13 04:30,13,123.02,123.03,123.02,123.03,0
20081001|2008-05-13 05:30,13,122.94,122.94,122.94,122.94,0
20081001|2008-05-13 06:00,13,122.86,122.86,122.86,122.86,0
20081001|2008-05-13 06:30,13,123.39,123.61,123.39,123.61,0
20081001|2008-05-13 07:00,13,123.67,123.74,123.67,123.74,0
20081001|2008-05-13 07:30,13,123.32,123.6,122.8,123.01,0
20081001|2008-05-13 08:00,13,123.5,123.5,123.25,123.25,0
20081001|2008-05-13 08:30,13,122.91,123.16,122.91,123.15,0
20081001|2008-05-13 09:00,13,123.14,123.14,122.96,123.06,0
20081001|2008-05-13 09:30,13,123.58,123.77,123.58,123.77,0
20081001|2008-05-13 10:00,13,123.58,124.92,123.58,124.78,0
20081001|2008-05-13 10:30,13,124.94,125.61,124.9,124.9,0
20081001|2008-05-13 11:00,13,124.1,124.37,124.1,124.37,0
20081001|2008-05-13 11:30,13,124.33,124.47,124.33,124.47,0
20081001|2008-05-13 12:00,13,125.03,125.03,125.03,125.03,0
20081001|2008-05-13 12:30,13,125.27,125.32,124.11,124.11,0
20081001|2008-05-13 13:00,13,124.5,124.91,124.34,124.91,0
20081001|2008-05-14 04:00,14,124.87,124.87,124.87,124.87,0
20081001|2008-05-14 04:30,14,124.55,124.55,124.5,124.53,0
20081001|2008-05-14 05:30,14,124.38,124.38,124.3,124.3,0
20081001|2008-05-14 06:00,14,124.3,124.3,124.3,124.3,0
20081001|2008-05-14 07:30,14,124.5,124.5,124.5,124.5,0
20081001|2008-05-14 08:00,14,124.32,124.69,124.32,124.69,0
20081001|2008-05-14 08:30,14,123.96,123.97,123.67,123.83,0
20081001|2008-05-14 09:00,14,123.9,123.95,123.63,123.63,0
20081001|2008-05-14 09:30,14,124.04,124.5,123.39,123.57,0
20081001|2008-05-14 10:00,14,124.7,124.78,124.56,124.56,0
20081001|2008-05-14 10:30,14,123.98,124.12,123.84,124.12,0
20081001|2008-05-14 11:00,14,124.09,124.44,124.05,124.44,0
20081001|2008-05-14 11:30,14,124.12,124.12,124.08,124.08,0
20081001|2008-05-14 12:00,14,124.02,124.02,123.68,123.68,0
20081001|2008-05-14 12:30,14,123.58,123.58,123.54,123.54,0
20081001|2008-05-14 13:00,14,123.65,123.91,123.64,123.83,0
20081001|2008-05-14 13:30,14,123.75,123.83,123.75,123.83,0
20081001|2008-05-14 14:00,14,123.69,123.69,123.68,123.68,0
20081001|2008-05-14 14:30,14,123.42,123.42,123.42,123.42,0
20081001|2008-05-14 15:00,14,123.42,123.42,123.42,123.42,0
20081001|2008-05-15 04:00,15,124.58,124.58,124.58,124.58,0
20081001|2008-05-15 04:30,15,124.3,124.3,124.3,124.3,0
20081001|2008-05-15 07:00,15,124.43,124.43,124.43,124.43,0
20081001|2008-05-15 07:30,15,124.73,124.77,124.73,124.73,0
20081001|2008-05-15 08:00,15,125.12,125.95,125.09,125.95,1
20081001|2008-05-15 08:30,15,125.46,125.46,125.3,125.35,0
20081001|2008-05-15 09:00,15,125.13,125.15,124.99,124.99,0
20081001|2008-05-15 13:00,15,123.18,123.18,123.18,123.18,0
20081001|2008-05-15 13:30,15,123.2,123.2,123.2,123.2,0
20081001|2008-05-16 04:00,16,123.95,123.95,123.93,123.93,0
20081001|2008-05-16 04:30,16,124.45,124.47,124.45,124.46,0
20081001|2008-05-16 05:00,16,124.31,124.6,124.31,124.38,0
20081001|2008-05-16 05:30,16,124.85,124.95,124.85,124.93,0
20081001|2008-05-16 06:00,16,124.92,125.53,124.92,125.4,0
20081001|2008-05-16 06:30,16,125.23,125.87,125.23,125.87,0
20081001|2008-05-16 07:00,16,126.25,126.25,125.92,125.92,0
20081001|2008-05-16 08:00,16,126.3,126.53,126.22,126.53,0
20081001|2008-05-16 08:30,16,125.98,125.98,125.87,125.88,0
20081001|2008-05-16 09:00,16,125.97,126.07,125.84,125.96,0
20081001|2008-05-16 09:30,16,125.65,125.88,125.14,125.88,0
20081001|2008-05-16 10:00,16,125.67,126.27,125.32,125.32,0
20081001|2008-05-16 10:30,16,125.63,125.92,125.62,125.92,0
20081001|2008-05-16 11:00,16,125.48,125.48,125.28,125.28,0
20081001|2008-05-16 11:30,16,125.18,125.9,124.99,125.21,0
20081001|2008-05-16 12:00,16,125.17,125.38,125.02,125.38,0
20081001|2008-05-16 12:30,16,125.72,125.95,125.52,125.88,0
20081001|2008-05-16 13:00,16,125.83,125.83,125.16,125.75,0
20081001|2008-05-16 13:30,16,125.8,125.8,125.78,125.78,0
20081001|2008-05-19 05:00,19,125.36,125.36,125.36,125.36,0
20081001|2008-05-19 06:00,19,127.01,127.01,127.01,127.01,0
20081001|2008-05-19 07:00,19,127.01,127.01,127.01,127.01,0
20081001|2008-05-19 08:00,19,126.58,126.58,126.46,126.46,0
20081001|2008-05-19 08:30,19,126.26,126.84,126.03,126.62,0
20081001|2008-05-19 09:00,19,126.77,126.77,126.77,126.77,0
20081001|2008-05-19 10:00,19,126.44,126.44,125.73,125.73,0
20081001|2008-05-19 10:30,19,125.78,125.93,125.5,125.6,0
20081001|2008-05-19 11:00,19,126.02,126.36,125.92,125.92,0
20081001|2008-05-19 11:30,19,125.73,125.97,125.6,125.94,0
20081001|2008-05-19 12:00,19,125.94,126.05,125.9,126.05,0
20081001|2008-05-19 12:30,19,125.82,125.83,125.82,125.83,0
20081001|2008-05-19 13:00,19,125.25,126.61,125.05,126.55,0
20081001|2008-05-19 13:30,19,126.48,126.61,126.48,126.61,0
20081001|2008-05-20 03:30,20,126.81,126.81,126.73,126.73,0
20081001|2008-05-20 04:30,20,126.8,127.01,126.8,127.01,0
20081001|2008-05-20 05:00,20,126.91,126.91,126.67,126.67,0
20081001|2008-05-20 05:30,20,126.92,126.92,126.92,126.92,0
20081001|2008-05-20 06:00,20,126.97,126.99,126.97,126.99,0
20081001|2008-05-20 06:30,20,126.96,126.96,126.86,126.86,0
20081001|2008-05-20 07:00,20,126.77,127.36,126.77,127.22,0
20081001|2008-05-20 07:30,20,127.53,127.54,127.35,127.37,1
20081001|2008-05-20 08:00,20,127.36,129.09,127.19,128.95,0
20081001|2008-05-20 08:30,20,128.85,128.9,128.61,128.61,0
20081001|2008-05-20 09:00,20,128.94,129.41,128.94,129.22,0
20081001|2008-05-20 09:30,20,129.13,129.45,129.13,129.18,0
20081001|2008-05-20 10:00,20,129.18,129.18,128.95,128.98,0
20081001|2008-05-20 10:30,20,128.89,129.42,128.83,129.41,0
20081001|2008-05-20 11:00,20,129.54,129.54,129.2,129.2,0
20081001|2008-05-20 11:30,20,129.3,129.3,129.11,129.22,0
20081001|2008-05-20 12:00,20,129.22,129.55,129.22,129.35,0
20081001|2008-05-20 12:30,20,129.33,129.39,128.83,129.31,1
20081001|2008-05-20 13:00,20,129.7,129.84,129.58,129.59,0
20081001|2008-05-20 13:30,20,129.49,129.49,129.4,129.47,0
20081001|2008-05-20 14:00,20,129.52,129.53,129.52,129.53,0
20081001|2008-05-20 14:30,20,129.51,129.54,129.51,129.54,0
20081001|2008-05-20 15:00,20,129.5,129.5,129.5,129.5,0
20081001|2008-05-20 15:30,20,129.51,129.51,129.51,129.51,0
20081001|2008-05-21 02:00,21,129.82,130.01,129.82,130.01,0
20081001|2008-05-21 03:00,21,130.22,130.22,130.22,130.22,0
20081001|2008-05-21 03:30,21,130.41,130.51,130.36,130.51,0
20081001|2008-05-21 04:00,21,130.63,130.65,130.41,130.41,0
20081001|2008-05-21 04:30,21,130.8,131.12,130.8,131.12,0
20081001|2008-05-21 05:00,21,131.03,131.68,131,131.65,0
20081001|2008-05-21 05:30,21,131.52,131.52,131.36,131.36,0
20081001|2008-05-21 06:00,21,131.19,131.19,130.96,131.12,0
20081001|2008-05-21 06:30,21,131.06,131.06,130.85,130.87,0
20081001|2008-05-21 07:00,21,130.81,130.84,130.6,130.6,0
20081001|2008-05-21 07:30,21,130.44,130.54,130.36,130.36,0
20081001|2008-05-21 08:00,21,130.4,130.45,129.88,130.08,0
20081001|2008-05-21 08:30,21,130.25,130.41,130.24,130.3,0
20081001|2008-05-21 09:00,21,130.24,130.24,129.38,129.38,0
20081001|2008-05-21 09:30,21,129.6,131.27,129.6,131.26,0
20081001|2008-05-21 10:00,21,131.9,132.62,131.81,132.05,1
20081001|2008-05-21 10:30,21,132.12,132.46,132.12,132.33,0
20081001|2008-05-21 11:00,21,132.19,132.32,131.98,132.13,0
20081001|2008-05-21 11:30,21,132.16,132.64,132.16,132.54,0
20081001|2008-05-21 12:00,21,132.63,133.18,132.59,133.09,0
20081001|2008-05-21 12:30,21,133.02,133.29,132.96,133.29,0
20081001|2008-05-21 13:00,21,132.85,134.05,132.8,134.05,0
20081001|2008-05-21 13:30,21,134.02,134.48,134.02,134.46,0
20081001|2008-05-21 14:00,21,134.31,134.58,134.31,134.58,0
20081001|2008-05-21 14:30,21,134.6,134.63,134.46,134.47,0
20081001|2008-05-22 03:30,22,135.46,135.46,135.46,135.46,0
20081001|2008-05-22 04:00,22,135.84,135.92,135.84,135.9,0
20081001|2008-05-22 04:30,22,135.8,135.87,135.8,135.87,0
20081001|2008-05-22 05:00,22,135.36,135.36,135.24,135.28,0
20081001|2008-05-22 05:30,22,135.24,135.24,134.92,135.01,0
20081001|2008-05-22 06:00,22,134.77,135.46,134.5,135.41,0
20081001|2008-05-22 06:30,22,135.2,135.33,134.99,134.99,0
20081001|2008-05-22 07:00,22,135.41,135.74,135.41,135.69,0
20081001|2008-05-22 07:30,22,135.41,135.41,134.58,134.63,0
20081001|2008-05-22 08:00,22,134.47,134.47,133.91,134.42,0
20081001|2008-05-22 08:30,22,134.53,134.85,134.32,134.74,0
20081001|2008-05-22 09:00,22,134.53,134.53,132.24,132.24,0
20081001|2008-05-22 09:30,22,132.17,133.93,132.05,133.5,1
20081001|2008-05-22 10:00,22,133.54,133.54,132.1,132.66,0
20081001|2008-05-22 10:30,22,132.75,133.33,132.37,132.37,0
20081001|2008-05-22 11:00,22,132.55,132.93,132.31,132.56,0
20081001|2008-05-22 11:30,22,131.85,132.2,131.76,132.12,0
20081001|2008-05-22 12:00,22,132.05,132.77,131.89,132.39,0
20081001|2008-05-22 12:30,22,132.33,132.76,131.93,132.07,0
20081001|2008-05-22 13:00,22,131.59,131.69,130.18,130.83,0
20081001|2008-05-22 13:30,22,130.66,130.66,130.5,130.56,0
20081001|2008-05-22 14:00,22,130.59,130.59,130.59,130.59,0
20081001|2008-05-23 03:00,23,131.82,132.01,131.82,132.01,0
20081001|2008-05-23 03:30,23,132.1,132.25,132.08,132.25,0
20081001|2008-05-23 04:00,23,132.21,132.25,132.2,132.25,0
20081001|2008-05-23 05:00,23,132.04,132.29,132.04,132.24,0
20081001|2008-05-23 06:00,23,132.62,132.8,132.62,132.8,0
20081001|2008-05-23 07:30,23,132.34,132.34,132.11,132.33,0
20081001|2008-05-23 08:00,23,132.64,133.17,132.54,133.05,0
20081001|2008-05-23 08:30,23,133.04,133.16,132.8,133.02,0
20081001|2008-05-23 09:00,23,132.9,132.91,132.3,132.5,1
20081001|2008-05-23 09:30,23,132.56,132.8,132.45,132.69,0
20081001|2008-05-23 10:00,23,132.43,132.45,131.52,131.52,0
20081001|2008-05-23 10:30,23,131.6,131.65,130.15,130.73,1
20081001|2008-05-23 11:00,23,130.52,131.05,130.39,131.05,1
20081001|2008-05-23 11:30,23,131,131.28,130.93,131.01,0
20081001|2008-05-23 12:00,23,131.2,131.63,131.01,131.29,0
20081001|2008-05-23 12:30,23,131.12,132.09,130.73,132.09,0
20081001|2008-05-23 13:00,23,131.69,131.84,130.54,131.8,0
20081001|2008-05-23 13:30,23,131.72,131.73,131.61,131.61,0
20081001|2008-05-23 14:00,23,131.51,131.51,131.49,131.49,0
20081001|2008-05-23 14:30,23,131.42,131.42,131.42,131.42,0
20081001|2008-05-26 03:30,26,132.72,132.72,132.72,132.72,0
20081001|2008-05-27 02:00,27,132.79,132.79,132.78,132.78,0
20081001|2008-05-27 04:30,27,132.34,132.76,132.34,132.76,0
20081001|2008-05-27 05:00,27,132.69,132.69,132.69,132.69,0
20081001|2008-05-27 06:30,27,132.41,132.55,132.34,132.52,0
20081001|2008-05-27 07:00,27,132.7,132.7,132.08,132.08,0
20081001|2008-05-27 07:30,27,132.25,132.25,132.25,132.25,0
20081001|2008-05-27 08:00,27,131.23,131.39,129.42,129.97,1
20081001|2008-05-27 08:30,27,129.87,130.21,129.22,129.62,0
20081001|2008-05-27 09:00,27,129.29,130.09,129.29,129.87,0
20081001|2008-05-27 09:30,27,130.01,130.19,129.5,129.65,0
20081001|2008-05-27 10:00,27,129.44,130.31,129.44,130.17,0
20081001|2008-05-27 10:30,27,129.99,130.3,129.91,130.15,0
20081001|2008-05-27 11:00,27,130.34,130.5,129.58,129.69,0
20081001|2008-05-27 11:30,27,129.67,130.01,129.67,129.78,0
20081001|2008-05-27 12:00,27,129.83,130.01,129.74,130.01,0
20081001|2008-05-27 12:30,27,129.84,129.94,129.49,129.49,0
20081001|2008-05-27 13:00,27,129.14,129.35,128.75,128.83,0
20081001|2008-05-27 14:30,27,128.33,128.67,128.33,128.67,0
20081001|2008-05-27 19:30,28,128.35,128.39,128.35,128.39,0
20081001|2008-05-27 20:30,28,128.6,128.6,128.6,128.6,0
20081001|2008-05-28 02:30,28,129.17,129.17,128.69,128.69,0
20081001|2008-05-28 03:00,28,127.44,127.57,126.78,126.78,0
20081001|2008-05-28 03:30,28,127.07,127.43,126.93,127,0
20081001|2008-05-28 04:00,28,127.04,127.04,126.57,126.64,0
20081001|2008-05-28 04:30,28,126.61,126.61,126.51,126.56,0
20081001|2008-05-28 05:00,28,127.03,127.03,127.03,127.03,0
20081001|2008-05-28 06:00,28,127.29,127.3,127.24,127.28,0
20081001|2008-05-28 06:30,28,127,127,126.22,126.22,0
20081001|2008-05-28 07:00,28,126.37,126.64,126.12,126.59,0
20081001|2008-05-28 07:30,28,126.51,126.91,126.41,126.91,0
20081001|2008-05-28 08:00,28,126.89,127.45,126.89,127.37,0
20081001|2008-05-28 08:30,28,127.15,128.04,126.67,127.96,0
20081001|2008-05-28 09:00,28,127.99,129.55,127.99,129.27,0
20081001|2008-05-28 09:30,28,129.24,129.24,128.28,128.28,0
20081001|2008-05-28 10:00,28,128.4,128.87,128.39,128.87,0
20081001|2008-05-28 10:30,28,128.64,128.95,128.35,128.73,0
20081001|2008-05-28 11:00,28,128.9,129.54,128.9,129.54,0
20081001|2008-05-28 11:30,28,129.22,129.96,129.22,129.67,0
20081001|2008-05-28 12:00,28,129.52,129.67,129.34,129.51,0
20081001|2008-05-28 12:30,28,129.61,130.68,129.59,130.59,0
20081001|2008-05-28 13:00,28,130.26,130.68,130.22,130.28,0
20081001|2008-05-28 13:30,28,130.08,130.08,129.98,129.99,0
20081001|2008-05-28 14:00,28,130.01,130.01,130.01,130.01,0
20081001|2008-05-29 05:00,29,129.82,129.83,129.64,129.65,0
20081001|2008-05-29 05:30,29,129.78,129.78,129.54,129.54,0
20081001|2008-05-29 06:00,29,129.31,129.33,129.25,129.25,0
20081001|2008-05-29 07:00,29,129.34,129.61,129.28,129.61,0
20081001|2008-05-29 07:30,29,129.54,129.55,128.61,128.84,0
20081001|2008-05-29 08:00,29,128.54,128.78,128.38,128.75,0
20081001|2008-05-29 08:30,29,128.65,128.65,128.41,128.59,0
20081001|2008-05-29 09:00,29,128.81,128.99,128.77,128.91,0
20081001|2008-05-29 09:30,29,131.58,131.65,130.42,130.59,0
20081001|2008-05-29 10:00,29,130.69,131.53,129.53,129.53,0
20081001|2008-05-29 10:30,29,129.49,129.49,127.46,127.54,0
20081001|2008-05-29 11:00,29,127.88,127.88,127.88,127.88,0
20081001|2008-05-29 11:30,29,128.08,128.08,126.63,127.15,0
20081001|2008-05-29 12:00,29,126.17,127.48,126.17,127.48,0
20081001|2008-05-29 12:30,29,126.45,127.34,126.32,127.31,0
20081001|2008-05-29 13:00,29,126.93,127.05,126.55,126.55,1
20081001|2008-05-29 13:30,29,126.65,126.76,126.65,126.71,0
20081001|2008-05-30 02:00,30,125.58,125.74,125.54,125.54,0
20081001|2008-05-30 02:30,30,124.89,124.89,124.89,124.89,0
20081001|2008-05-30 03:00,30,125.35,125.35,125.08,125.14,0
20081001|2008-05-30 03:30,30,125.2,125.2,125.2,125.2,0
20081001|2008-05-30 04:00,30,125.37,125.73,125.37,125.51,0
20081001|2008-05-30 04:30,30,125.77,125.77,125.72,125.72,0
20081001|2008-05-30 05:00,30,125.59,125.64,125.46,125.62,0
20081001|2008-05-30 05:30,30,125.7,125.92,125.7,125.92,0
20081001|2008-05-30 06:00,30,125.81,126.59,125.8,126.31,0
20081001|2008-05-30 06:30,30,126.86,127.69,126.84,127.68,0
20081001|2008-05-30 07:00,30,128.03,128.03,127.79,127.9,0
20081001|2008-05-30 07:30,30,127.26,127.61,127.26,127.4,0
20081001|2008-05-30 08:00,30,127.88,127.88,127.34,127.56,0
20081001|2008-05-30 08:30,30,127.47,127.82,126.92,126.98,0
20081001|2008-05-30 09:00,30,126.95,127.02,125.09,125.39,0
20081001|2008-05-30 09:30,30,125.32,127.2,125.32,127.12,0
20081001|2008-05-30 10:00,30,127.07,127.5,126.64,126.64,0
20081001|2008-05-30 10:30,30,126.92,127.29,126.92,127.02,0
20081001|2008-05-30 11:00,30,127.06,127.11,126.78,126.78,0
20081001|2008-05-30 11:30,30,126.47,127.19,126.44,127.09,0
20081001|2008-05-30 12:00,30,127.09,127.53,127.07,127.49,0
20081001|2008-05-30 12:30,30,127.63,127.83,127.53,127.83,0
20081001|2008-05-30 13:00,30,127.56,127.7,127.04,127.24,0
20081001|2008-05-30 13:30,30,127.24,127.24,127.24,127.24,0
20081001|2008-05-30 14:00,30,127.34,127.34,127.34,127.34,0
20081001|2008-05-30 14:30,30,127.39,127.39,127.39,127.39,0
20081001|2008-06-03 03:00,3,127.84,127.84,127.84,127.84,0
20081001|2008-06-03 03:30,3,128.14,128.14,128.14,128.14,0
20081001|2008-06-03 04:00,3,127.66,127.66,127.66,127.66,0
20081001|2008-06-03 06:00,3,127.67,127.67,127.67,127.67,0
20081001|2008-06-03 06:30,3,127.58,127.65,127.2,127.2,0
20081001|2008-06-03 07:00,3,127.26,127.3,127.16,127.3,0
20081001|2008-06-03 07:30,3,127.86,128.33,127.86,128.33,0
20081001|2008-06-03 08:00,3,127.81,127.81,126.34,126.71,0
20081001|2008-06-03 08:30,3,126.5,127.2,126.33,126.88,0
20081001|2008-06-03 09:00,3,126.66,127.12,126.37,127.1,0
20081001|2008-06-03 09:30,3,126.7,126.7,126.37,126.37,0
20081001|2008-06-03 10:00,3,126.34,126.41,125.87,126.41,0
20081001|2008-06-03 10:30,3,126.47,126.63,126.47,126.47,0
20081001|2008-06-03 11:00,3,126.32,126.47,126.17,126.39,0
20081001|2008-06-03 11:30,3,126.41,126.65,126.35,126.35,0
20081001|2008-06-03 12:00,3,126.08,126.08,125.52,125.88,0
20081001|2008-06-03 12:30,3,125.63,125.73,125.06,125.06,0
20081001|2008-06-03 13:00,3,125.44,125.45,124.93,124.96,0
20081001|2008-06-03 13:30,3,124.88,124.89,124.48,124.63,0
20081001|2008-06-03 14:00,3,124.85,125.01,124.85,125.01,0
20081001|2008-06-04 02:00,4,124.47,124.47,124.42,124.46,0
20081001|2008-06-04 02:30,4,124.27,124.27,124.22,124.22,0
20081001|2008-06-04 05:00,4,124.46,124.47,124.46,124.47,0
20081001|2008-06-04 05:30,4,124.07,124.07,123.93,123.93,0
20081001|2008-06-04 06:30,4,124.79,124.79,124.78,124.79,0
20081001|2008-06-04 07:00,4,124.79,124.8,124.14,124.4,0
20081001|2008-06-04 07:30,4,124.32,125.04,124.32,125.04,0
20081001|2008-06-04 08:00,4,124.75,124.75,123.77,123.77,0
20081001|2008-06-04 08:30,4,124.04,124.67,124.04,124.65,0
20081001|2008-06-04 09:00,4,124.48,124.51,124.21,124.38,0
20081001|2008-06-04 09:30,4,124.39,125.37,123.11,123.17,0
20081001|2008-06-04 10:00,4,123.22,123.23,122.51,123.08,0
20081001|2008-06-04 10:30,4,123.03,123.69,122.93,123.69,0
20081001|2008-06-04 11:00,4,123.79,124.07,123.45,123.45,0
20081001|2008-06-04 11:30,4,123.7,123.73,123.24,123.61,0
20081001|2008-06-04 12:00,4,123.85,123.86,123.25,123.25,0
20081001|2008-06-04 12:30,4,123.13,123.17,123.07,123.16,0
20081001|2008-06-04 13:00,4,123.77,123.99,122.84,122.91,0
20081001|2008-06-04 13:30,4,122.79,122.81,122.79,122.81,0
20081001|2008-06-04 14:00,4,122.79,122.79,122.77,122.77,0
20081001|2008-06-05 02:30,5,122.9,122.95,122.9,122.95,0
20081001|2008-06-05 03:00,5,123.17,123.7,123.17,123.7,0
20081001|2008-06-05 03:30,5,123.27,123.27,123.27,123.27,0
20081001|2008-06-05 04:00,5,123.47,123.47,123.47,123.47,0
20081001|2008-06-05 04:30,5,123.28,123.28,123.28,123.28,0
20081001|2008-06-05 05:30,5,123.03,123.03,123.03,123.03,0
20081001|2008-06-05 06:00,5,122.97,122.97,122.86,122.9,0
20081001|2008-06-05 07:00,5,122.86,122.93,122.53,122.53,0
20081001|2008-06-05 07:30,5,122.85,123.58,122.85,123.58,0
20081001|2008-06-05 08:00,5,123.31,123.88,123.2,123.88,0
20081001|2008-06-05 08:30,5,124.35,124.71,124.35,124.46,0
20081001|2008-06-05 09:00,5,124.15,124.15,123.64,123.66,0
20081001|2008-06-05 09:30,5,124.14,124.14,123.09,123.26,0
20081001|2008-06-05 10:00,5,123.51,123.93,123.51,123.8,0
20081001|2008-06-05 10:30,5,124.05,124.21,124.01,124.01,0
20081001|2008-06-05 11:00,5,124.16,124.57,124.16,124.57,0
20081001|2008-06-05 11:30,5,124.45,124.65,124.12,124.61,0
20081001|2008-06-05 12:00,5,124.61,125.14,124.42,125.09,1
20081001|2008-06-05 12:30,5,125.3,126.3,125.3,126.3,0
20081001|2008-06-05 13:00,5,126.41,128.35,126.41,128.35,0
20081001|2008-06-05 13:30,5,128.46,128.48,128.22,128.24,0
20081001|2008-06-05 14:00,5,128.11,128.15,128.05,128.05,0
20081001|2008-06-06 03:30,6,129.81,129.81,129.81,129.81,0
20081001|2008-06-06 04:00,6,130.24,130.24,130.18,130.24,0
20081001|2008-06-06 04:30,6,130.63,130.63,130.21,130.21,0
20081001|2008-06-06 05:00,6,130.35,130.39,130.32,130.33,0
20081001|2008-06-06 05:30,6,130.02,130.02,130.02,130.02,0
20081001|2008-06-06 06:00,6,130.02,130.07,130.02,130.06,0
20081001|2008-06-06 07:00,6,130.58,131.7,130.58,131.7,0
20081001|2008-06-06 07:30,6,131.39,131.41,130.92,130.97,0
20081001|2008-06-06 08:00,6,131.57,134.62,131.57,134.18,0
20081001|2008-06-06 08:30,6,134.26,134.75,134.19,134.5,0
20081001|2008-06-06 09:00,6,134.26,134.26,132.74,133.4,0
20081001|2008-06-06 09:30,6,133.46,134.04,133.09,134.01,0
20081001|2008-06-06 10:00,6,134.16,134.46,133.83,134.38,1
20081001|2008-06-06 10:30,6,134.3,134.31,134.04,134.04,0
20081001|2008-06-06 11:00,6,134,134.21,133.87,134.03,0
20081001|2008-06-06 11:30,6,134.12,134.45,134.12,134.45,0
20081001|2008-06-06 12:00,6,134.78,137.32,134.78,136.5,0
20081001|2008-06-06 12:30,6,136.78,137.01,136.23,136.46,0
20081001|2008-06-06 13:00,6,136.35,138.79,136.35,138.32,0
20081001|2008-06-06 13:30,6,138.26,138.27,138.17,138.23,0
20081001|2008-06-06 14:00,6,138.5,138.5,138.5,138.5,0
20081001|2008-06-06 14:30,6,137.37,137.37,137.37,137.37,0
20081001|2008-06-06 15:00,6,137.97,137.97,137.97,137.97,0
20081001|2008-06-06 15:30,6,137.39,137.4,137.38,137.38,0
20081001|2008-06-08 19:00,9,137.72,137.72,137.72,137.72,0
20081001|2008-06-08 20:00,9,137.52,137.52,137.52,137.52,0
20081001|2008-06-09 02:30,9,137.9,137.9,137.9,137.9,0
20081001|2008-06-09 03:00,9,138.08,138.08,137.41,137.41,0
20081001|2008-06-09 03:30,9,137.14,137.14,135.52,135.52,0
20081001|2008-06-09 04:00,9,136.18,136.96,136.18,136.82,0
20081001|2008-06-09 04:30,9,136.41,136.8,136.4,136.8,0
20081001|2008-06-09 05:00,9,137.05,137.54,137.05,137.19,0
20081001|2008-06-09 05:30,9,136.92,137.01,136.49,136.65,0
20081001|2008-06-09 06:30,9,137.23,137.23,137.23,137.23,0
20081001|2008-06-09 07:00,9,136.72,136.72,136.53,136.58,0
20081001|2008-06-09 07:30,9,136.79,136.79,136.79,136.79,0
20081001|2008-06-09 08:00,9,136.89,136.89,135.49,135.69,0
20081001|2008-06-09 08:30,9,135.67,136.38,135.13,135.59,0
20081001|2008-06-09 09:00,9,135.71,136.13,135.24,136.13,0
20081001|2008-06-09 09:30,9,136.19,137.54,136.11,137.54,0
20081001|2008-06-09 10:00,9,136.56,136.63,135.52,135.63,0
20081001|2008-06-09 10:30,9,136.01,137.12,135.98,136.46,0
20081001|2008-06-09 11:00,9,135.98,136.05,135.97,135.97,0
20081001|2008-06-09 11:30,9,136.62,136.62,135.78,135.98,0
20081001|2008-06-09 12:00,9,135.45,136.2,135.45,135.74,0
20081001|2008-06-09 12:30,9,135.94,135.94,135.76,135.86,0
20081001|2008-06-09 13:00,9,135.63,135.63,133.58,135.17,0
20081001|2008-06-09 13:30,9,134.55,134.55,134.43,134.43,0
20081001|2008-06-10 03:30,10,134.02,134.02,134.02,134.02,0
20081001|2008-06-10 04:00,10,134.02,135.04,134.02,135.04,0
20081001|2008-06-10 04:30,10,134.4,134.4,134.4,134.4,0
20081001|2008-06-10 05:00,10,134.96,134.96,134.95,134.95,0
20081001|2008-06-10 05:30,10,135.31,135.31,135.03,135.03,0
20081001|2008-06-10 06:00,10,135.03,136.09,135.03,136.09,0
20081001|2008-06-10 06:30,10,136.27,136.73,136.08,136.62,0
20081001|2008-06-10 07:00,10,136.6,138.09,136.5,137.74,0
20081001|2008-06-10 07:30,10,138.04,138.04,137.79,137.79,0
20081001|2008-06-10 08:00,10,137.82,137.82,136.07,136.07,0
20081001|2008-06-10 08:30,10,136.39,136.71,136.33,136.63,0
20081001|2008-06-10 09:00,10,137.16,137.17,136.84,136.85,0
20081001|2008-06-10 09:30,10,137.27,137.42,136.14,136.14,0
20081001|2008-06-10 10:00,10,136.1,136.83,135.42,135.42,0
20081001|2008-06-10 10:30,10,135.59,135.59,133.92,134.24,0
20081001|2008-06-10 11:00,10,134.47,134.85,133.46,134.45,0
20081001|2008-06-10 11:30,10,134.76,135.04,134.29,134.78,0
20081001|2008-06-10 12:00,10,134.15,134.16,132.16,132.29,0
20081001|2008-06-10 12:30,10,132.17,133.17,131.65,132.06,0
20081001|2008-06-10 13:00,10,132.2,132.76,131.99,132.26,0
20081001|2008-06-10 13:30,10,132.19,132.29,132.19,132.27,0
20081001|2008-06-10 15:00,10,132.31,132.31,132.31,132.31,0
20081001|2008-06-11 01:30,11,133.32,133.32,133.32,133.32,0
20081001|2008-06-11 03:00,11,133.48,133.48,133.48,133.48,0
20081001|2008-06-11 03:30,11,133.78,133.94,133.78,133.88,0
20081001|2008-06-11 04:30,11,134.76,134.83,134.76,134.83,0
20081001|2008-06-11 05:00,11,134.78,134.78,134.78,134.78,0
20081001|2008-06-11 05:30,11,133.81,133.81,133.81,133.81,0
20081001|2008-06-11 06:00,11,134.5,134.5,134.5,134.5,0
20081001|2008-06-11 06:30,11,133.83,133.83,133.82,133.82,0
20081001|2008-06-11 07:00,11,134.48,134.8,134.26,134.8,0
20081001|2008-06-11 07:30,11,134.55,134.55,134.35,134.5,0
20081001|2008-06-11 08:00,11,134.16,134.82,133.98,134.82,0
20081001|2008-06-11 08:30,11,135.48,135.62,135.29,135.45,0
20081001|2008-06-11 09:00,11,135.82,135.93,135.11,135.34,0
20081001|2008-06-11 09:30,11,135.52,137,134.56,135.37,0
20081001|2008-06-11 10:00,11,135.2,135.82,134.34,135.82,0
20081001|2008-06-11 10:30,11,136.07,137.08,136.05,136.77,0
20081001|2008-06-11 11:00,11,137.09,137.09,136.25,136.25,0
20081001|2008-06-11 11:30,11,137.25,138.65,137.25,137.74,0
20081001|2008-06-11 12:00,11,137.94,138.36,137.8,137.8,0
20081001|2008-06-11 12:30,11,138.33,139.11,138.06,138.66,0
20081001|2008-06-11 13:00,11,137.95,138.16,137.17,137.36,0
20081001|2008-06-11 13:30,11,137.53,137.53,137.53,137.53,0
20081001|2008-06-11 21:00,12,137.38,137.38,136.63,136.63,0
20081001|2008-06-11 21:30,12,136.6,136.6,136.6,136.6,0
20081001|2008-06-12 02:30,12,136.11,136.11,136.11,136.11,0
20081001|2008-06-12 03:30,12,136.98,137,136.95,136.95,0
20081001|2008-06-12 04:00,12,136.95,136.97,136.37,136.37,0
20081001|2008-06-12 04:30,12,136,136,135.75,135.75,0
20081001|2008-06-12 05:00,12,135.85,135.96,135.62,135.62,0
20081001|2008-06-12 05:30,12,135.69,135.74,134.96,134.96,0
20081001|2008-06-12 06:00,12,134.83,134.87,133.83,133.83,0
20081001|2008-06-12 06:30,12,133.85,134.87,133.85,134.84,0
20081001|2008-06-12 07:00,12,134.68,134.68,134.67,134.67,0
20081001|2008-06-12 07:30,12,134.62,134.82,134.33,134.82,0
20081001|2008-06-12 08:00,12,134.58,134.58,133.65,134.32,0
20081001|2008-06-12 08:30,12,133.77,135.1,133.77,135.1,0
20081001|2008-06-12 09:00,12,134.76,135.14,134.68,135.14,0
20081001|2008-06-12 09:30,12,135.17,135.24,134.12,134.12,0
20081001|2008-06-12 10:00,12,133.74,133.95,132.99,133.38,0
20081001|2008-06-12 10:30,12,133.86,134.26,133.65,134.05,0
20081001|2008-06-12 11:00,12,133.95,134.95,133.92,134.72,0
20081001|2008-06-12 11:30,12,134.94,136.38,134.93,135.94,0
20081001|2008-06-12 12:00,12,136.04,137.25,135.7,136.04,0
20081001|2008-06-12 12:30,12,136.61,137.13,136.61,137.13,0
20081001|2008-06-12 13:00,12,137.26,138.36,136.47,137.96,0
20081001|2008-06-12 15:00,12,137.9,137.9,137.9,137.9,0
20081001|2008-06-13 02:30,13,137.62,137.62,137.62,137.62,0
20081001|2008-06-13 03:00,13,137.29,137.29,137.29,137.29,0
20081001|2008-06-13 03:30,13,137.36,137.62,137.36,137.62,0
20081001|2008-06-13 04:30,13,136.77,136.98,136.77,136.93,0
20081001|2008-06-13 05:30,13,136.32,136.39,136.3,136.3,0
20081001|2008-06-13 06:00,13,136.18,136.21,135.91,136.21,0
20081001|2008-06-13 06:30,13,136.25,136.35,136.25,136.33,0
20081001|2008-06-13 07:00,13,137.17,137.17,136.94,136.94,0
20081001|2008-06-13 07:30,13,136.2,136.91,136.2,136.91,0
20081001|2008-06-13 08:00,13,136.58,136.99,135.16,135.16,0
20081001|2008-06-13 08:30,13,135.14,135.54,134.6,134.95,0
20081001|2008-06-13 09:00,13,134.79,135.55,134.79,135.53,0
20081001|2008-06-13 09:30,13,135.48,136.26,135.41,135.77,0
20081001|2008-06-13 10:00,13,135.26,136.19,135.26,136.19,0
20081001|2008-06-13 10:30,13,136.22,136.38,135.5,135.82,0
20081001|2008-06-13 11:00,13,136.2,136.75,136.2,136.39,0
20081001|2008-06-13 11:30,13,136.23,136.23,135.73,135.98,0
20081001|2008-06-13 12:00,13,135.85,135.85,135.45,135.45,0
20081001|2008-06-13 12:30,13,135.53,136.13,135.48,136.13,0
20081001|2008-06-13 13:00,13,136.07,136.09,135.71,135.72,0
20081001|2008-06-16 03:00,16,135.08,135.08,135.04,135.04,0
20081001|2008-06-16 03:30,16,135.12,135.48,135.12,135.44,0
20081001|2008-06-16 04:00,16,135.54,135.94,135.52,135.94,0
20081001|2008-06-16 06:00,16,136.23,136.28,136.04,136.1,0
20081001|2008-06-16 06:30,16,136.09,136.09,135.99,136,0
20081001|2008-06-16 07:00,16,136.49,136.98,136.43,136.82,0
20081001|2008-06-16 07:30,16,136.9,139.93,136.9,139.25,0
20081001|2008-06-16 08:00,16,139.5,140.16,139.34,139.6,1
20081001|2008-06-16 08:30,16,139.66,139.69,138.69,139.07,0
20081001|2008-06-16 09:00,16,139.07,139.29,138.7,139.08,0
20081001|2008-06-16 09:30,16,139.06,139.35,137.7,137.73,0
20081001|2008-06-16 10:00,16,137.84,138.48,137.81,138.42,0
20081001|2008-06-16 10:30,16,138.38,138.62,137.92,138.28,0
20081001|2008-06-16 11:00,16,138.42,138.75,138.15,138.43,0
20081001|2008-06-16 11:30,16,138.19,138.2,137.78,138.2,1
20081001|2008-06-16 12:00,16,138.21,138.24,136.44,136.56,0
20081001|2008-06-16 12:30,16,136.15,136.15,134.44,135.25,0
20081001|2008-06-16 13:00,16,135.23,136.45,135.23,136.09,0
20081001|2008-06-16 13:30,16,136.04,136.04,135.56,135.56,0
20081001|2008-06-16 14:30,16,135.46,135.46,135.46,135.46,0
20081001|2008-06-16 20:00,17,135.64,135.64,135.64,135.64,0
20081001|2008-06-17 02:30,17,136.62,136.73,136.62,136.73,0
20081001|2008-06-17 03:00,17,136.62,136.62,136,136,0
20081001|2008-06-17 03:30,17,135.99,135.99,135.19,135.25,0
20081001|2008-06-17 04:00,17,135.44,135.44,135.44,135.44,0
20081001|2008-06-17 04:30,17,135.06,135.06,134.81,134.81,0
20081001|2008-06-17 05:00,17,134.44,134.44,134.4,134.4,0
20081001|2008-06-17 05:30,17,134.27,134.48,134.27,134.48,0
20081001|2008-06-17 06:00,17,134.88,135.01,134.52,134.71,0
20081001|2008-06-17 06:30,17,134.88,134.89,134.88,134.89,0
20081001|2008-06-17 07:00,17,134.34,134.34,133.59,134.22,0
20081001|2008-06-17 07:30,17,134.42,134.68,134.19,134.37,0
20081001|2008-06-17 08:00,17,134.65,135.26,134.65,134.73,0
20081001|2008-06-17 08:30,17,134.76,136.17,134.76,135.63,0
20081001|2008-06-17 09:00,17,135.21,135.35,134.58,135.35,0
20081001|2008-06-17 09:30,17,134.98,135.82,134.98,135.56,0
20081001|2008-06-17 10:00,17,135.51,136.54,135.51,136.33,0
20081001|2008-06-17 10:30,17,135.92,135.92,134.98,135.63,0
20081001|2008-06-17 11:00,17,135.57,135.57,135.08,135.38,0
20081001|2008-06-17 11:30,17,135.53,135.63,134.66,134.66,0
20081001|2008-06-17 12:00,17,134.88,134.94,134.8,134.8,0
20081001|2008-06-17 12:30,17,135.28,135.34,134.72,134.72,0
20081001|2008-06-17 13:00,17,134.51,135.42,134.47,135.27,0
20081001|2008-06-17 13:30,17,135.09,135.09,135.09,135.09,0
20081001|2008-06-17 14:00,17,135.06,135.06,135.06,135.06,0
20081001|2008-06-17 14:30,17,135.04,135.04,134.99,135.03,0
20081001|2008-06-18 01:30,18,135.03,135.03,135.03,135.03,0
20081001|2008-06-18 03:00,18,135.15,135.15,135.15,135.15,0
20081001|2008-06-18 03:30,18,134.78,134.98,134.78,134.98,0
20081001|2008-06-18 04:00,18,134.91,134.91,134.79,134.79,0
20081001|2008-06-18 05:00,18,135.13,135.73,135.04,135.73,0
20081001|2008-06-18 05:30,18,135.88,135.95,135.65,135.95,0
20081001|2008-06-18 06:00,18,135.67,135.67,135.27,135.27,0
20081001|2008-06-18 06:30,18,135.5,135.58,135.46,135.46,0
20081001|2008-06-18 07:00,18,135.65,136.21,135.65,136.21,0
20081001|2008-06-18 07:30,18,136.11,136.11,136.11,136.11,0
20081001|2008-06-18 08:00,18,135.89,136.09,134.9,135.17,0
20081001|2008-06-18 08:30,18,135.23,135.35,135.19,135.35,0
20081001|2008-06-18 09:00,18,135.25,135.33,135.01,135.31,0
20081001|2008-06-18 09:30,18,135.1,135.55,134.08,134.92,0
20081001|2008-06-18 10:00,18,134.61,134.79,133.57,133.91,0
20081001|2008-06-18 10:30,18,133.7,134.05,133.2,134.05,0
20081001|2008-06-18 11:00,18,133.59,133.59,133.59,133.59,0
20081001|2008-06-18 11:30,18,133.88,134.53,133.88,134.29,0
20081001|2008-06-18 12:00,18,134.44,135.53,134.44,135.53,0
20081001|2008-06-18 12:30,18,135.64,136.9,135.64,136.55,0
20081001|2008-06-18 13:00,18,136.91,137.85,136.48,137.57,3
20081001|2008-06-18 13:30,18,137.49,137.5,137.45,137.45,0
20081001|2008-06-18 14:00,18,137.35,137.35,137.35,137.35,0
20081001|2008-06-19 02:00,19,137.13,137.13,137.13,137.13,0
20081001|2008-06-19 02:30,19,137.49,137.49,137.49,137.49,0
20081001|2008-06-19 03:30,19,137.18,137.18,137.18,137.18,0
20081001|2008-06-19 04:00,19,137.77,138,137.77,138,0
20081001|2008-06-19 04:30,19,137.79,137.81,137.06,137.23,0
20081001|2008-06-19 05:00,19,137.35,137.35,137.28,137.28,0
20081001|2008-06-19 05:30,19,137.29,137.29,136.63,136.88,0
20081001|2008-06-19 06:00,19,136.66,136.66,136.66,136.66,0
20081001|2008-06-19 07:00,19,136.85,137.21,136.69,137.2,0
20081001|2008-06-19 07:30,19,137.45,137.66,137.45,137.66,0
20081001|2008-06-19 08:00,19,138.2,138.74,137.41,137.42,0
20081001|2008-06-19 08:30,19,137.09,137.09,134.66,135.3,0
20081001|2008-06-19 09:00,19,135.12,136.18,134.42,135.94,0
20081001|2008-06-19 09:30,19,136.15,136.15,135.51,135.9,0
20081001|2008-06-19 10:00,19,135.34,135.57,134.93,134.93,0
20081001|2008-06-19 10:30,19,134.84,135.04,134.12,134.89,0
20081001|2008-06-19 11:00,19,134.48,134.48,133.34,133.55,0
20081001|2008-06-19 11:30,19,134.23,134.73,133.97,134.33,0
20081001|2008-06-19 12:00,19,134.49,134.49,134.08,134.2,0
20081001|2008-06-19 12:30,19,133.65,135.52,133.62,135.05,0
20081001|2008-06-19 13:00,19,135.16,135.16,132.74,133.25,0
20081001|2008-06-19 13:30,19,133.41,133.49,133.41,133.49,0
20081001|2008-06-19 14:00,19,133.31,133.38,133.31,133.38,0
20081001|2008-06-19 14:30,19,133.26,133.26,133.23,133.23,0
20081001|2008-06-20 03:30,20,134.01,134.01,133.63,133.96,0
20081001|2008-06-20 04:00,20,133.98,134.34,133.6,133.79,0
20081001|2008-06-20 04:30,20,133.83,133.96,133.83,133.96,0
20081001|2008-06-20 05:00,20,134.32,134.32,134.32,134.32,0
20081001|2008-06-20 05:30,20,134.9,134.96,134.76,134.76,0
20081001|2008-06-20 06:00,20,134.94,135.2,134.49,135.2,0
20081001|2008-06-20 06:30,20,135.49,135.63,135.32,135.46,0
20081001|2008-06-20 07:00,20,135.28,136.02,135.24,135.24,0
20081001|2008-06-20 07:30,20,135.05,136.32,135.05,136.3,0
20081001|2008-06-20 08:00,20,136.66,137.18,135.74,136,0
20081001|2008-06-20 08:30,20,136.25,136.99,136.25,136.87,0
20081001|2008-06-20 09:00,20,136.86,137.79,136.6,137.24,0
20081001|2008-06-20 09:30,20,137.29,137.48,136.38,136.38,0
20081001|2008-06-20 10:00,20,136.67,137.08,136.4,136.47,0
20081001|2008-06-20 10:30,20,136.28,136.66,136.14,136.14,0
20081001|2008-06-20 11:00,20,136.23,136.24,135.65,135.96,0
20081001|2008-06-20 11:30,20,136.26,136.26,135.87,136.04,0
20081001|2008-06-20 12:00,20,136.13,136.64,135.61,136.64,0
20081001|2008-06-20 12:30,20,136.36,136.36,134.72,134.79,0
20081001|2008-06-20 13:00,20,134.99,135.99,134.99,135.79,0
20081001|2008-06-20 13:30,20,135.43,135.43,135.31,135.31,0
20081001|2008-06-20 14:00,20,135.37,135.49,135.37,135.49,0
20081001|2008-06-20 14:30,20,135.5,135.51,135.5,135.51,0
20081001|2008-06-23 00:00,23,136.88,136.88,136.88,136.88,0
20081001|2008-06-23 02:30,23,136.85,136.85,136.84,136.84,0
20081001|2008-06-23 03:00,23,137.26,137.26,136.99,137.03,0
20081001|2008-06-23 03:30,23,137.4,137.58,137.4,137.58,0
20081001|2008-06-23 04:00,23,137.96,137.96,137.23,137.23,0
20081001|2008-06-23 04:30,23,137.07,137.54,137.07,137.28,0
20081001|2008-06-23 05:00,23,137.09,137.09,136.75,136.75,0
20081001|2008-06-23 05:30,23,136.64,136.64,136.44,136.61,0
20081001|2008-06-23 06:00,23,136.8,137.16,136.8,137.1,0
20081001|2008-06-23 06:30,23,137.26,137.63,137.26,137.63,0
20081001|2008-06-23 07:00,23,137.57,137.57,137.53,137.53,0
20081001|2008-06-23 07:30,23,136.95,136.95,135.07,135.47,0
20081001|2008-06-23 08:00,23,135.71,135.71,134.76,135.55,0
20081001|2008-06-23 08:30,23,136.21,137.2,136.21,136.64,0
20081001|2008-06-23 09:00,23,136.8,137.52,136.51,136.68,0
20081001|2008-06-23 09:30,23,136.46,137.47,136.46,137.34,0
20081001|2008-06-23 10:00,23,137.23,137.79,136.77,137.71,0
20081001|2008-06-23 10:30,23,137.5,137.68,137.2,137.44,1
20081001|2008-06-23 11:00,23,137.98,138.73,137.98,138.27,0
20081001|2008-06-23 11:30,23,138.27,138.61,137.96,138.6,0
20081001|2008-06-23 12:00,23,138.11,138.42,137.52,138.26,0
20081001|2008-06-23 12:30,23,138.1,138.1,137.57,137.59,0
20081001|2008-06-23 13:00,23,137.87,137.87,136.86,137.19,0
20081001|2008-06-23 13:30,23,137.11,137.21,137.11,137.19,0
20081001|2008-06-23 14:30,23,137.47,137.53,137.47,137.53,0
20081001|2008-06-24 02:00,24,137.75,137.98,137.75,137.98,0
20081001|2008-06-24 02:30,24,138.06,138.38,138.06,138.18,0
20081001|2008-06-24 03:00,24,138.16,138.44,138.12,138.35,0
20081001|2008-06-24 03:30,24,138.31,138.33,138.03,138.14,0
20081001|2008-06-24 04:00,24,138.18,138.29,138.14,138.14,0
20081001|2008-06-24 04:30,24,138.25,139.17,138.25,138.71,0
20081001|2008-06-24 05:00,24,138.56,138.62,138.29,138.41,0
20081001|2008-06-24 05:30,24,138.56,138.56,138.56,138.56,0
20081001|2008-06-24 06:00,24,138.52,138.69,138.47,138.68,0
20081001|2008-06-24 06:30,24,138.62,138.95,138.62,138.95,0
20081001|2008-06-24 07:00,24,138.9,138.9,138.9,138.9,0
20081001|2008-06-24 07:30,24,138.58,138.59,138.26,138.59,0
20081001|2008-06-24 08:00,24,138.6,138.6,136.71,136.71,0
20081001|2008-06-24 08:30,24,136.96,137.91,136.96,137.91,0
20081001|2008-06-24 09:00,24,137.67,138.53,137.67,138.33,0
20081001|2008-06-24 09:30,24,138.35,138.36,137.65,137.65,0
20081001|2008-06-24 10:00,24,137.43,137.72,137.42,137.71,0
20081001|2008-06-24 10:30,24,137.76,137.76,136.63,137,0
20081001|2008-06-24 11:00,24,137.04,137.5,137.04,137.5,0
20081001|2008-06-24 11:30,24,137.32,137.65,137.26,137.65,0
20081001|2008-06-24 12:00,24,137.54,137.68,137.04,137.14,0
20081001|2008-06-24 12:30,24,136.91,137.67,136.85,137.45,0
20081001|2008-06-24 13:00,24,137.08,137.73,136.85,137.73,0
20081001|2008-06-24 14:00,24,137.65,137.65,137.65,137.65,0
20081001|2008-06-25 02:00,25,137.85,137.9,137.85,137.9,0
20081001|2008-06-25 02:30,25,137.85,137.88,137.85,137.88,0
20081001|2008-06-25 03:00,25,138.1,138.1,138.1,138.1,0
20081001|2008-06-25 03:30,25,138.1,138.11,138.1,138.11,0
20081001|2008-06-25 04:30,25,137.82,137.82,137.82,137.82,0
20081001|2008-06-25 05:30,25,137.29,137.76,137.29,137.76,0
20081001|2008-06-25 06:00,25,137.79,137.88,137.55,137.67,0
20081001|2008-06-25 06:30,25,137.51,137.6,137.51,137.6,0
20081001|2008-06-25 07:00,25,137.47,137.47,137.47,137.47,0
20081001|2008-06-25 07:30,25,137.41,137.52,137.14,137.51,0
20081001|2008-06-25 08:00,25,137.28,137.55,137.02,137.08,0
20081001|2008-06-25 08:30,25,137.14,137.14,136.8,136.84,0
20081001|2008-06-25 09:00,25,136.95,136.96,136.25,136.26,0
20081001|2008-06-25 09:30,25,136.43,136.43,133.18,133.78,0
20081001|2008-06-25 10:00,25,133.78,134.1,133.42,133.43,0
20081001|2008-06-25 10:30,25,133.57,134,132.9,133.36,0
20081001|2008-06-25 11:00,25,133.44,133.89,133.44,133.87,0
20081001|2008-06-25 11:30,25,133.87,133.89,133.67,133.85,0
20081001|2008-06-25 12:00,25,133.99,134.68,133.99,134.65,0
20081001|2008-06-25 12:30,25,134.87,135.22,134.31,135.21,0
20081001|2008-06-25 13:00,25,135.21,135.88,134.85,135.36,0
20081001|2008-06-25 13:30,25,135.22,135.23,135.22,135.23,0
20081001|2008-06-25 14:30,25,135.28,135.28,135.2,135.2,0
20081001|2008-06-25 15:00,25,135.2,135.33,135.2,135.33,0
20081001|2008-06-26 00:30,26,134.63,134.63,134.63,134.63,0
20081001|2008-06-26 01:00,26,134.8,134.8,134.8,134.8,0
20081001|2008-06-26 03:30,26,135.33,135.33,135.33,135.33,0
20081001|2008-06-26 04:00,26,135.67,135.67,135.67,135.67,0
20081001|2008-06-26 04:30,26,135.57,135.57,135.57,135.57,0
20081001|2008-06-26 05:00,26,135.99,135.99,135.99,135.99,0
20081001|2008-06-26 05:30,26,135.87,135.96,135.61,135.61,0
20081001|2008-06-26 06:00,26,135.78,135.9,135.7,135.71,0
20081001|2008-06-26 06:30,26,135.86,135.86,135.86,135.86,0
20081001|2008-06-26 07:00,26,136.49,136.62,135.78,136.36,0
20081001|2008-06-26 07:30,26,136.25,136.95,136.08,136.93,0
20081001|2008-06-26 08:00,26,137.01,139.75,137.01,138.45,0
20081001|2008-06-26 08:30,26,138.54,138.73,137.87,138.5,0
20081001|2008-06-26 09:00,26,138.71,139.41,138.31,138.31,0
20081001|2008-06-26 09:30,26,138.32,139.15,137.98,139.13,0
20081001|2008-06-26 10:00,26,139.27,139.56,138.8,138.8,0
20081001|2008-06-26 10:30,26,138.56,138.94,138.55,138.82,0
20081001|2008-06-26 11:00,26,138.77,139.23,138.68,138.68,0
20081001|2008-06-26 11:30,26,138.91,139.26,138.64,138.64,0
20081001|2008-06-26 12:00,26,138.48,139.13,138.35,139.13,0
20081001|2008-06-26 12:30,26,138.79,139.01,138.59,138.88,0
20081001|2008-06-26 13:00,26,138.91,140.94,138.87,140.36,0
20081001|2008-06-26 13:30,26,140.3,140.3,140.3,140.3,0
20081001|2008-06-26 14:30,26,140.77,140.77,140.75,140.75,0
20081001|2008-06-26 19:00,27,139.91,140.04,139.91,140.04,0
20081001|2008-06-26 20:30,27,139.91,139.91,139.91,139.91,0
20081001|2008-06-26 23:30,27,139.78,139.78,139.78,139.78,0
20081001|2008-06-27 01:30,27,140.54,140.54,140.54,140.54,0
20081001|2008-06-27 02:00,27,140.49,142.41,140.49,141.57,0
20081001|2008-06-27 02:30,27,142.17,142.33,141.71,141.91,0
20081001|2008-06-27 03:00,27,141.68,142.21,141.5,142,0
20081001|2008-06-27 03:30,27,142,142.19,141.75,142.03,0
20081001|2008-06-27 04:00,27,141.93,142.1,141.7,142.04,0
20081001|2008-06-27 04:30,27,142.03,142.03,141.66,141.66,0
20081001|2008-06-27 05:00,27,141.6,141.75,141.41,141.41,0
20081001|2008-06-27 05:30,27,141.56,141.95,141.54,141.83,0
20081001|2008-06-27 06:00,27,141.82,142.9,141.82,142.55,0
20081001|2008-06-27 06:30,27,142.46,142.46,141.65,141.71,0
20081001|2008-06-27 07:00,27,142.16,142.16,141.98,141.98,0
20081001|2008-06-27 07:30,27,141.34,141.46,141.13,141.13,0
20081001|2008-06-27 08:00,27,140.87,141.34,140.29,141.17,0
20081001|2008-06-27 08:30,27,141.54,141.87,141.54,141.63,0
20081001|2008-06-27 09:00,27,141.29,141.79,140.95,141.34,0
20081001|2008-06-27 09:30,27,141.29,142.15,141.29,141.58,0
20081001|2008-06-27 10:00,27,141.24,141.44,140.79,141.05,0
20081001|2008-06-27 10:30,27,140.87,141.72,140.87,141.42,0
20081001|2008-06-27 11:00,27,141.6,141.6,141.03,141.03,0
20081001|2008-06-27 11:30,27,141.23,142.09,141.2,141.81,0
20081001|2008-06-27 12:00,27,141.71,142.96,141.71,142.96,0
20081001|2008-06-27 12:30,27,142.81,143.67,142.79,143.63,0
20081001|2008-06-27 13:00,27,143.58,143.83,141.02,141.06,0
20081001|2008-06-27 13:30,27,141.09,141.6,140.77,141.6,0
20081001|2008-06-27 15:30,27,141.25,141.25,141.25,141.25,0
20081001|2008-06-30 02:30,30,143.25,143.25,143.25,143.25,0
20081001|2008-06-30 03:00,30,143.31,143.36,143.01,143.01,0
20081001|2008-06-30 03:30,30,143.53,143.67,143.53,143.67,0
20081001|2008-06-30 04:00,30,143.56,143.56,143.39,143.39,0
20081001|2008-06-30 04:30,30,143.56,143.72,143.56,143.68,0
20081001|2008-06-30 05:00,30,143.83,143.83,143.64,143.73,0
20081001|2008-06-30 05:30,30,144.08,144.38,144.08,144.08,0
20081001|2008-06-30 06:00,30,143.8,143.8,143.52,143.55,0
20081001|2008-06-30 06:30,30,143.39,143.8,143.38,143.68,0
20081001|2008-06-30 07:00,30,143.47,143.47,142.76,142.89,0
20081001|2008-06-30 07:30,30,142.93,143.14,142.48,142.99,0
20081001|2008-06-30 08:00,30,142.68,143.63,142.63,143.43,0
20081001|2008-06-30 08:30,30,143.04,143.2,142.73,143.2,0
20081001|2008-06-30 09:00,30,143.22,143.29,142.14,142.51,0
20081001|2008-06-30 09:30,30,142.3,143,142.1,142.69,0
20081001|2008-06-30 10:00,30,142.63,142.69,140.76,140.76,0
20081001|2008-06-30 10:30,30,140.81,141.46,140.16,141.11,0
20081001|2008-06-30 11:00,30,141.08,141.56,141.08,141.21,0
20081001|2008-06-30 11:30,30,141.55,142.18,141.55,141.66,0
20081001|2008-06-30 12:00,30,141.6,142.27,141.6,141.76,0
20081001|2008-06-30 12:30,30,141.74,142.62,141.74,142.54,0
20081001|2008-06-30 13:00,30,142.39,142.44,140.83,141,0
20081001|2008-06-30 13:30,30,140.96,141.21,140.96,141.18,0
20081001|2008-06-30 14:00,30,141.35,141.35,141.35,141.35,0
20081001|2008-06-30 15:30,30,141.22,141.22,141.15,141.15,0
20081001|2008-07-01 03:00,1,142.5,142.5,142.35,142.35,0
20081001|2008-07-01 03:30,1,142.2,142.2,142.2,142.2,0
20081001|2008-07-01 04:00,1,142.65,143.19,142.65,143.08,0
20081001|2008-07-01 04:30,1,142.85,143.22,142.8,143.2,0
20081001|2008-07-01 05:00,1,143.12,143.39,143.12,143.39,0
20081001|2008-07-01 05:30,1,143.19,143.23,143.19,143.23,0
20081001|2008-07-01 06:00,1,143.19,143.2,143.03,143.1,0
20081001|2008-07-01 06:30,1,142.84,143.37,142.82,143.27,0
20081001|2008-07-01 07:00,1,143.44,143.61,143.13,143.4,0
20081001|2008-07-01 07:30,1,143.58,143.85,143.19,143.35,0
20081001|2008-07-01 08:00,1,143.35,143.95,143.16,143.52,0
20081001|2008-07-01 08:30,1,144.01,144.27,143.41,143.41,0
20081001|2008-07-01 09:00,1,143.09,143.67,143.08,143.34,0
20081001|2008-07-01 09:30,1,143.1,143.44,142.48,142.49,0
20081001|2008-07-01 10:00,1,142.94,143.24,142.94,143.21,0
20081001|2008-07-01 10:30,1,143.54,143.58,143.14,143.14,0
20081001|2008-07-01 11:00,1,143.28,143.84,143.28,143.67,0
20081001|2008-07-01 11:30,1,143.55,143.55,142.91,142.91,0
20081001|2008-07-01 12:00,1,143.06,143.23,142.66,142.87,0
20081001|2008-07-01 12:30,1,142.76,142.92,141.8,141.89,0
20081001|2008-07-01 13:00,1,141.78,142.22,141.21,141.27,0
20081001|2008-07-01 13:30,1,142.07,142.19,142.04,142.19,0
20081001|2008-07-01 14:30,1,142.25,142.25,142.25,142.25,0
20081001|2008-07-01 20:30,2,143.06,143.09,143.05,143.05,0
20081001|2008-07-02 00:00,2,143.32,143.32,143.32,143.32,0
20081001|2008-07-02 02:00,2,142.98,142.98,142.98,142.98,0
20081001|2008-07-02 02:30,2,142.99,142.99,142.77,142.99,0
20081001|2008-07-02 03:30,2,142.96,142.96,142.96,142.96,0
20081001|2008-07-02 04:30,2,142.54,142.54,142.06,142.06,0
20081001|2008-07-02 05:00,2,142.36,142.57,142.27,142.33,0
20081001|2008-07-02 05:30,2,142.38,142.38,142.03,142.12,0
20081001|2008-07-02 06:00,2,142.03,142.36,141.95,142.27,0
20081001|2008-07-02 06:30,2,142.07,142.07,141.99,141.99,0
20081001|2008-07-02 07:00,2,142.17,142.43,141.91,141.91,0
20081001|2008-07-02 07:30,2,142.09,142.15,141.61,142.08,0
20081001|2008-07-02 08:00,2,142.12,142.26,141.29,141.43,0
20081001|2008-07-02 08:30,2,141.55,142.35,141.54,141.83,0
20081001|2008-07-02 09:00,2,141.99,142.16,141.81,142.04,0
20081001|2008-07-02 09:30,2,142.03,143.43,141.26,142.26,1
20081001|2008-07-02 10:00,2,142.65,143.92,142.65,143.67,0
20081001|2008-07-02 10:30,2,143.59,144.14,143.2,144.14,0
20081001|2008-07-02 11:00,2,144.04,144.04,143.57,143.83,0
20081001|2008-07-02 11:30,2,143.83,143.83,143.17,143.48,0
20081001|2008-07-02 12:00,2,143.55,143.72,143.3,143.72,0
20081001|2008-07-02 12:30,2,143.55,143.61,143.16,143.26,0
20081001|2008-07-02 13:00,2,143.25,144.73,142.72,144.73,0
20081001|2008-07-02 13:30,2,144.7,144.81,144.65,144.71,0
20081001|2008-07-02 14:00,2,144.72,144.72,144.7,144.7,0
20081001|2008-07-03 01:30,3,145.15,145.15,145.15,145.15,0
20081001|2008-07-03 02:00,3,145.44,145.46,145.3,145.32,0
20081001|2008-07-03 02:30,3,145.06,145.4,145.06,145.4,0
20081001|2008-07-03 03:00,3,145.39,145.91,145.39,145.91,0
20081001|2008-07-03 03:30,3,145.81,146.06,145.72,146.06,0
20081001|2008-07-03 04:00,3,146.18,146.33,145.88,146.02,0
20081001|2008-07-03 04:30,3,146.01,146.23,146.01,146.2,0
20081001|2008-07-03 05:00,3,146.27,146.72,146.23,146.49,0
20081001|2008-07-03 05:30,3,146.42,146.42,146.42,146.42,0
20081001|2008-07-03 06:00,3,146.41,146.41,146.22,146.22,0
20081001|2008-07-03 06:30,3,146.22,146.29,145.63,145.75,0
20081001|2008-07-03 07:00,3,145.76,146.13,145.72,146.11,0
20081001|2008-07-03 07:30,3,145.9,145.96,144.39,145.14,0
20081001|2008-07-03 08:00,3,144.99,145.32,144.53,145.24,0
20081001|2008-07-03 08:30,3,145.17,145.86,144.75,145.07,1
20081001|2008-07-03 09:00,3,144.57,145,144.36,144.75,0
20081001|2008-07-03 09:30,3,144.8,145.21,144.65,145.03,0
20081001|2008-07-03 10:00,3,145,145.31,144.81,144.81,0
20081001|2008-07-03 10:30,3,144.78,144.99,144.27,144.96,0
20081001|2008-07-03 11:00,3,144.96,145.16,144.93,144.93,0
20081001|2008-07-03 11:30,3,145.11,145.69,145.08,145.16,0
20081001|2008-07-03 12:00,3,145.32,145.34,145.22,145.34,0
20081001|2008-07-03 12:30,3,145.34,145.53,145.14,145.34,0
20081001|2008-07-03 13:00,3,145.34,146.06,145.34,146.06,0
20081001|2008-07-03 13:30,3,146.13,146.13,146,146.09,0
20081001|2008-07-03 23:00,4,145.9,145.9,145.9,145.9,0
20081001|2008-07-04 03:00,4,146.13,146.15,146.13,146.15,0
20081001|2008-07-04 03:30,4,145.7,145.7,145.63,145.63,0
20081001|2008-07-04 04:00,4,145.82,145.83,145.78,145.83,0
20081001|2008-07-04 04:30,4,145.69,145.69,145.49,145.49,0
20081001|2008-07-04 05:00,4,144.83,145.29,144.74,145.29,0
20081001|2008-07-04 05:30,4,145.15,145.17,144.77,144.95,0
20081001|2008-07-04 06:00,4,144.87,144.87,144.87,144.87,0
20081001|2008-07-04 07:00,4,144.79,144.79,144.79,144.79,0
20081001|2008-07-04 08:30,4,145.11,145.11,145.09,145.09,0
20081001|2008-07-04 09:00,4,145.21,145.21,145.21,145.21,0
20081001|2008-07-04 09:30,4,145.26,145.42,145.26,145.3,0
20081001|2008-07-04 10:00,4,145.12,145.13,144.66,144.67,0
20081001|2008-07-04 10:30,4,144.74,144.86,144.74,144.86,0
20081001|2008-07-04 11:30,4,144.8,144.8,144.8,144.8,0
20081001|2008-07-06 17:00,7,145.59,145.59,145.59,145.59,0
20081001|2008-07-06 19:00,7,145.01,145.01,145.01,145.01,0
20081001|2008-07-06 21:00,7,144.62,144.63,144.62,144.63,0
20081001|2008-07-07 00:30,7,144.51,144.51,144.51,144.51,0
20081001|2008-07-07 02:00,7,144.2,144.2,144.19,144.19,0
20081001|2008-07-07 03:00,7,144.31,144.31,143.73,144.11,0
20081001|2008-07-07 03:30,7,143.87,143.87,143.87,143.87,0
20081001|2008-07-07 04:00,7,143.72,143.74,143.48,143.6,0
20081001|2008-07-07 04:30,7,143.76,143.76,143.06,143.48,0
20081001|2008-07-07 05:00,7,143.4,143.67,143.2,143.67,0
20081001|2008-07-07 05:30,7,143.76,144.05,143.71,143.94,0
20081001|2008-07-07 06:00,7,144.01,144.01,143.58,143.77,0
20081001|2008-07-07 06:30,7,143.88,144.1,143.61,143.81,0
20081001|2008-07-07 07:00,7,143.82,144.12,143.64,144.12,0
20081001|2008-07-07 07:30,7,144.01,144.37,143.99,144.21,0
20081001|2008-07-07 08:00,7,144.21,144.23,141.41,142.06,1
20081001|2008-07-07 08:30,7,141.88,142.25,141.17,142.15,0
20081001|2008-07-07 09:00,7,142.14,142.66,142.01,142.52,0
20081001|2008-07-07 09:30,7,142.71,142.71,142.26,142.51,0
20081001|2008-07-07 10:00,7,142.56,142.8,141.73,141.77,0
20081001|2008-07-07 10:30,7,141.61,141.87,140.61,140.92,0
20081001|2008-07-07 11:00,7,140.99,141.81,140.86,141.58,0
20081001|2008-07-07 11:30,7,141.79,142.4,141.72,142.4,0
20081001|2008-07-07 12:00,7,142.31,142.5,141.85,141.86,0
20081001|2008-07-07 12:30,7,142.34,144.2,142.34,143.86,0
20081001|2008-07-07 13:00,7,143.74,144.37,141.91,142.47,0
20081001|2008-07-07 14:00,7,142.34,142.73,142.29,142.67,0
20081001|2008-07-07 14:30,7,142.67,142.77,142.67,142.77,0
20081001|2008-07-07 21:30,8,142.94,142.98,142.94,142.98,0
20081001|2008-07-08 01:30,8,143.12,143.12,143.12,143.12,0
20081001|2008-07-08 02:30,8,142.37,142.43,141.97,142.22,0
20081001|2008-07-08 03:00,8,142.66,142.69,142.66,142.69,0
20081001|2008-07-08 03:30,8,142.45,142.45,142.14,142.14,0
20081001|2008-07-08 04:30,8,142.08,142.11,142.07,142.11,0
20081001|2008-07-08 05:00,8,141.82,141.88,141.59,141.88,0
20081001|2008-07-08 05:30,8,141.59,141.59,139.84,140.3,0
20081001|2008-07-08 06:00,8,140.37,140.72,140.34,140.36,0
20081001|2008-07-08 06:30,8,140.2,141.33,140.2,141.27,0
20081001|2008-07-08 07:00,8,140,140,139.75,139.75,0
20081001|2008-07-08 07:30,8,139.56,140.07,139.43,140.07,0
20081001|2008-07-08 08:00,8,139.65,140.22,138.78,139,0
20081001|2008-07-08 08:30,8,138.73,139.06,137.48,137.75,1
20081001|2008-07-08 09:00,8,137.66,138.2,137.58,137.68,0
20081001|2008-07-08 09:30,8,137.56,137.74,137.25,137.54,0
20081001|2008-07-08 10:00,8,137.51,137.51,136.52,136.74,0
20081001|2008-07-08 10:30,8,137.01,137.67,137,137.67,0
20081001|2008-07-08 11:00,8,137.83,138.11,137.66,137.66,0
20081001|2008-07-08 11:30,8,137.56,137.56,137.26,137.35,0
20081001|2008-07-08 12:00,8,137.44,137.93,137.13,137.58,0
20081001|2008-07-08 12:30,8,137.45,137.93,137.45,137.93,0
20081001|2008-07-08 13:00,8,137.56,138.13,136.71,137.15,0
20081001|2008-07-08 13:30,8,137.17,137.25,137.13,137.22,0
20081001|2008-07-08 14:00,8,137.12,137.15,137.09,137.09,0
20081001|2008-07-08 15:00,8,137.1,137.15,137.1,137.15,0
20081001|2008-07-08 20:30,9,137.21,137.21,137.21,137.21,0
20081001|2008-07-08 22:00,9,137.61,137.61,137.61,137.61,0
20081001|2008-07-08 23:00,9,137.45,137.45,137.43,137.43,0
20081001|2008-07-09 00:30,9,138.18,138.18,138.18,138.18,0
20081001|2008-07-09 01:30,9,138.25,138.25,138.25,138.25,0
20081001|2008-07-09 02:30,9,138.48,138.48,138.43,138.44,0
20081001|2008-07-09 03:00,9,138.72,139.26,138.72,139.18,0
20081001|2008-07-09 03:30,9,139.47,139.49,138.36,138.52,0
20081001|2008-07-09 04:00,9,138.64,139,138.64,138.66,0
20081001|2008-07-09 04:30,9,138.92,139.07,138.83,138.92,0
20081001|2008-07-09 05:00,9,138.79,139.05,138.66,139.05,0
20081001|2008-07-09 05:30,9,139.15,139.15,138.86,138.86,0
20081001|2008-07-09 06:00,9,138.93,139.2,138.93,139.2,0
20081001|2008-07-09 06:30,9,139.01,139.01,138.7,138.7,0
20081001|2008-07-09 07:00,9,138.93,139.3,138.9,139.09,0
20081001|2008-07-09 07:30,9,139.1,139.1,138.86,138.86,0
20081001|2008-07-09 08:00,9,138.77,138.77,138.05,138.11,0
20081001|2008-07-09 08:30,9,138.11,138.94,138.07,138.94,1
20081001|2008-07-09 09:00,9,137.54,137.77,137.53,137.63,0
20081001|2008-07-09 09:30,9,137.88,139.14,137.2,137.34,0
20081001|2008-07-09 10:00,9,137.31,137.85,136.62,136.65,0
20081001|2008-07-09 10:30,9,136.58,138.07,136.56,138.07,1
20081001|2008-07-09 11:00,9,137.8,137.98,137.13,137.45,0
20081001|2008-07-09 11:30,9,137.42,138.67,137.42,138.37,1
20081001|2008-07-09 12:00,9,138.17,138.6,137.79,137.79,0
20081001|2008-07-09 12:30,9,137.79,137.88,137.34,137.88,0
20081001|2008-07-09 13:00,9,137.33,137.41,136.59,137.23,0
20081001|2008-07-09 13:30,9,137.01,137.01,136.74,136.74,0
20081001|2008-07-09 14:00,9,136.77,136.81,136.77,136.8,0
20081001|2008-07-09 14:30,9,136.75,136.75,136.63,136.63,0
20081001|2008-07-09 15:30,9,136.79,136.79,136.79,136.79,0
20081001|2008-07-10 00:00,10,137.22,137.22,137.22,137.22,0
20081001|2008-07-10 02:00,10,137.1,137.33,137.04,137.33,0
20081001|2008-07-10 02:30,10,137.28,137.28,137.25,137.27,0
20081001|2008-07-10 03:00,10,137.46,137.76,137.38,137.54,0
20081001|2008-07-10 04:00,10,137.39,137.39,137.17,137.17,0
20081001|2008-07-10 04:30,10,136.82,137.01,136.77,137.01,0
20081001|2008-07-10 05:00,10,137.09,137.51,137.09,137.5,0
20081001|2008-07-10 05:30,10,137.62,137.64,137.28,137.28,0
20081001|2008-07-10 06:00,10,137.51,137.96,137.51,137.96,0
20081001|2008-07-10 06:30,10,137.61,137.83,137.25,137.34,0
20081001|2008-07-10 07:00,10,137.25,137.25,136.76,137.03,0
20081001|2008-07-10 07:30,10,137.57,137.6,137.47,137.47,0
20081001|2008-07-10 08:00,10,137.7,138.97,137.54,138.84,0
20081001|2008-07-10 08:30,10,138.89,138.89,137.73,137.75,0
20081001|2008-07-10 09:00,10,138.24,138.72,137.82,138.72,0
20081001|2008-07-10 09:30,10,138.76,139.39,138.33,138.71,0
20081001|2008-07-10 10:00,10,138.67,138.85,138.08,138.48,0
20081001|2008-07-10 10:30,10,138.71,138.96,138.22,138.22,0
20081001|2008-07-10 11:00,10,138.15,139.13,138.15,138.62,0
20081001|2008-07-10 11:30,10,138.56,138.76,138.17,138.76,0
20081001|2008-07-10 12:00,10,138.66,138.85,138.36,138.49,0
20081001|2008-07-10 12:30,10,138.55,139.13,138.24,139.13,0
20081001|2008-07-10 13:00,10,139.14,143.03,138.77,142.18,0
20081001|2008-07-10 13:30,10,142.68,142.86,141.87,142.8,0
20081001|2008-07-10 14:00,10,142.81,142.81,142.13,142.13,0
20081001|2008-07-10 14:30,10,142.24,142.24,142.24,142.24,0
20081001|2008-07-10 15:00,10,142.21,142.21,142.21,142.21,0
20081001|2008-07-10 20:30,11,142.69,142.69,142.69,142.69,0
20081001|2008-07-11 01:30,11,143.17,143.84,143.17,143.84,0
20081001|2008-07-11 02:00,11,144.02,144.02,143.74,143.74,0
20081001|2008-07-11 02:30,11,143.74,143.81,143.72,143.81,0
20081001|2008-07-11 03:00,11,144.46,144.65,144.38,144.47,0
20081001|2008-07-11 03:30,11,144.34,144.85,144.34,144.85,0
20081001|2008-07-11 04:00,11,144.92,145.12,144.92,145.06,0
20081001|2008-07-11 04:30,11,145.06,146.11,145.06,145.92,0
20081001|2008-07-11 05:00,11,146.19,146.62,146.03,146.04,0
20081001|2008-07-11 05:30,11,145.85,146.88,145.76,146.84,0
20081001|2008-07-11 06:00,11,146.67,146.67,146.17,146.17,0
20081001|2008-07-11 06:30,11,146.1,146.37,145.65,145.94,0
20081001|2008-07-11 07:00,11,145.83,146.5,145.71,146.46,0
20081001|2008-07-11 07:30,11,146.52,147.81,146.52,147.1,0
20081001|2008-07-11 08:00,11,147.36,148.07,147.05,148.07,0
20081001|2008-07-11 08:30,11,148.05,148.19,147.25,147.48,0
20081001|2008-07-11 09:00,11,147.49,147.78,147.28,147.7,0
20081001|2008-07-11 09:30,11,147.61,147.62,146.13,146.39,0
20081001|2008-07-11 10:00,11,146.46,147.07,146.36,146.65,0
20081001|2008-07-11 10:30,11,146.79,146.79,143.84,145.03,0
20081001|2008-07-11 11:00,11,144.83,145.41,144.46,144.97,0
20081001|2008-07-11 11:30,11,144.94,145.23,144.75,145.16,0
20081001|2008-07-11 12:00,11,145.1,145.83,144.83,145.03,0
20081001|2008-07-11 12:30,11,145.2,145.69,145.17,145.44,0
20081001|2008-07-11 13:00,11,145.99,146.58,144.92,146,0
20081001|2008-07-11 13:30,11,145.94,145.95,145.52,145.52,0
20081001|2008-07-11 14:00,11,145.58,145.68,145.58,145.68,0
20081001|2008-07-11 14:30,11,145.56,145.78,145.56,145.78,0
20081001|2008-07-13 18:00,14,143.71,144.22,143.71,144.22,0
20081001|2008-07-13 22:00,14,145.44,145.44,145.44,145.44,0
20081001|2008-07-13 23:30,14,145.92,145.92,145.92,145.92,0
20081001|2008-07-14 02:00,14,145.42,145.47,145.27,145.27,0
20081001|2008-07-14 03:00,14,144.6,144.6,143.99,144.37,0
20081001|2008-07-14 03:30,14,144.68,144.77,144.68,144.77,0
20081001|2008-07-14 04:00,14,144.29,144.29,143.64,144.15,0
20081001|2008-07-14 04:30,14,144.01,144.26,144.01,144.03,0
20081001|2008-07-14 05:00,14,144.66,144.66,144.59,144.59,0
20081001|2008-07-14 05:30,14,144.83,144.83,144.6,144.6,0
20081001|2008-07-14 06:00,14,144.73,144.91,144.65,144.87,0
20081001|2008-07-14 06:30,14,144.61,144.85,144.61,144.85,0
20081001|2008-07-14 07:00,14,144.96,144.96,144.67,144.67,0
20081001|2008-07-14 07:30,14,145.1,146.13,145.1,145.67,0
20081001|2008-07-14 08:00,14,145.92,146.77,145.67,146.16,0
20081001|2008-07-14 08:30,14,146.06,146.4,145.31,146.14,0
20081001|2008-07-14 09:00,14,145.85,147.15,145.85,147.09,0
20081001|2008-07-14 09:30,14,146.96,147.11,145.99,145.99,0
20081001|2008-07-14 10:00,14,145.69,146,145.25,145.36,1
20081001|2008-07-14 10:30,14,145.42,145.77,144.95,145.72,0
20081001|2008-07-14 11:00,14,146,146.17,145.65,146.07,0
20081001|2008-07-14 11:30,14,145.94,145.94,145.53,145.53,0
20081001|2008-07-14 12:00,14,145.71,146.21,145.71,145.76,0
20081001|2008-07-14 12:30,14,146.06,146.06,145.07,145.71,0
20081001|2008-07-14 13:00,14,145.75,146.11,145.25,145.79,0
20081001|2008-07-14 13:30,14,146.12,146.12,146.07,146.07,0
20081001|2008-07-14 14:00,14,146.13,146.13,146.13,146.13,0
20081001|2008-07-14 15:00,14,146.03,146.04,146.03,146.04,0
20081001|2008-07-14 20:30,15,145.77,145.77,145.77,145.77,0
20081001|2008-07-15 02:00,15,145.88,145.98,145.88,145.98,0
20081001|2008-07-15 02:30,15,145.87,145.87,145.54,145.8,0
20081001|2008-07-15 03:00,15,145.65,146.41,145.53,146.19,0
20081001|2008-07-15 03:30,15,146.32,146.34,146.32,146.33,0
20081001|2008-07-15 04:00,15,146.53,147.17,146.53,147.1,0
20081001|2008-07-15 04:30,15,147.11,147.48,147,147.04,0
20081001|2008-07-15 05:00,15,146.91,147.45,146.86,147.32,0
20081001|2008-07-15 05:30,15,147.11,147.54,147.07,147.31,0
20081001|2008-07-15 06:00,15,147.34,147.34,146.75,147.24,0
20081001|2008-07-15 06:30,15,147.48,147.57,147.48,147.49,0
20081001|2008-07-15 07:00,15,147.3,147.37,147.3,147.37,0
20081001|2008-07-15 07:30,15,147.05,147.06,147.05,147.06,0
20081001|2008-07-15 08:00,15,146.83,147.04,146.15,146.49,0
20081001|2008-07-15 08:30,15,146.42,146.74,146.27,146.27,0
20081001|2008-07-15 09:00,15,146.42,146.71,144.52,145.63,0
20081001|2008-07-15 09:30,15,145.38,145.38,143.36,143.36,0
20081001|2008-07-15 10:00,15,143.19,143.19,137.45,137.52,0
20081001|2008-07-15 10:30,15,139.08,140.44,138.71,139.49,0
20081001|2008-07-15 11:00,15,139.55,139.99,138.37,138.79,0
20081001|2008-07-15 11:30,15,138.89,139.28,138.18,138.19,0
20081001|2008-07-15 12:00,15,138.18,139.58,137.82,139.58,0
20081001|2008-07-15 12:30,15,139.25,139.56,139,139.49,0
20081001|2008-07-15 13:00,15,139.04,140.17,138.49,139.78,0
20081001|2008-07-15 13:30,15,139.87,139.87,139.57,139.77,0
20081001|2008-07-15 14:00,15,139.77,139.79,139.77,139.79,0
20081001|2008-07-15 14:30,15,139.62,139.7,139.62,139.7,0
20081001|2008-07-15 15:00,15,139.73,139.74,139.73,139.74,0
20081001|2008-07-15 16:00,15,139.85,139.98,139.85,139.98,0
20081001|2008-07-16 00:00,16,139.53,139.53,139.53,139.53,0
20081001|2008-07-16 00:30,16,139.25,139.28,138.52,138.52,0
20081001|2008-07-16 01:00,16,138.88,138.88,138.88,138.88,0
20081001|2008-07-16 01:30,16,139.39,139.7,139.39,139.7,0
20081001|2008-07-16 02:00,16,140.19,140.19,140.19,140.19,0
20081001|2008-07-16 02:30,16,140.22,140.22,139.35,139.38,0
20081001|2008-07-16 03:00,16,139.31,139.38,139.07,139.33,0
20081001|2008-07-16 03:30,16,139.3,139.88,139.28,139.72,0
20081001|2008-07-16 04:00,16,139.9,140.06,139.58,139.59,0
20081001|2008-07-16 04:30,16,139.65,139.89,139.48,139.89,0
20081001|2008-07-16 05:00,16,139.8,139.94,139.43,139.43,0
20081001|2008-07-16 05:30,16,139.19,139.26,137.59,138.2,0
20081001|2008-07-16 06:00,16,138.62,138.74,137.34,137.34,0
20081001|2008-07-16 06:30,16,137.74,138.75,137.65,138.47,0
20081001|2008-07-16 07:00,16,138.4,138.75,137.9,138.54,0
20081001|2008-07-16 07:30,16,138.44,139.98,138.32,139.78,0
20081001|2008-07-16 08:00,16,139.75,139.76,138.3,138.7,0
20081001|2008-07-16 08:30,16,138.6,139.21,138.45,138.71,0
20081001|2008-07-16 09:00,16,138.83,139.13,138.26,138.51,0
20081001|2008-07-16 09:30,16,138.57,138.65,133.32,134.77,1
20081001|2008-07-16 10:00,16,134.66,135.59,134.66,135.25,1
20081001|2008-07-16 10:30,16,135.4,136.41,135.14,135.58,0
20081001|2008-07-16 11:00,16,135.58,136.05,135.23,135.64,0
20081001|2008-07-16 11:30,16,135.47,136.12,135.47,136.12,0
20081001|2008-07-16 12:00,16,135.96,136.28,135.73,135.82,0
20081001|2008-07-16 12:30,16,136.12,136.13,135.35,135.97,0
20081001|2008-07-16 13:00,16,135.46,136.04,135.35,135.83,0
20081001|2008-07-16 13:30,16,135.8,135.89,135.3,135.51,0
20081001|2008-07-16 15:00,16,135.68,135.84,135.63,135.81,0
20081001|2008-07-16 15:30,16,135.91,135.91,135.9,135.9,0
20081001|2008-07-16 16:00,16,136.23,136.23,136.23,136.23,0
20081001|2008-07-17 00:30,17,136.25,136.25,136.25,136.25,0
20081001|2008-07-17 02:00,17,134.93,135.08,134.83,134.99,0
20081001|2008-07-17 02:30,17,135.14,135.73,135.04,135.73,0
20081001|2008-07-17 03:00,17,135.6,135.73,135.54,135.54,0
20081001|2008-07-17 03:30,17,135.61,135.77,135.45,135.77,0
20081001|2008-07-17 04:00,17,135.57,135.57,135.18,135.25,0
20081001|2008-07-17 04:30,17,135.55,135.56,135.46,135.52,0
20081001|2008-07-17 05:00,17,135.36,135.36,134.89,134.89,0
20081001|2008-07-17 05:30,17,134.71,135.33,134.53,134.81,0
20081001|2008-07-17 06:00,17,134.79,134.79,134.33,134.58,0
20081001|2008-07-17 06:30,17,134.98,135.13,134.89,134.93,0
20081001|2008-07-17 07:00,17,134.73,135.86,134.6,135.8,0
20081001|2008-07-17 07:30,17,135.85,135.96,134.97,135.74,0
20081001|2008-07-17 08:00,17,135.76,136.06,135.11,135.6,0
20081001|2008-07-17 08:30,17,135.7,137.12,135.54,136.52,0
20081001|2008-07-17 09:00,17,137.05,137.92,136.87,137.42,0
20081001|2008-07-17 09:30,17,137.31,137.72,136.31,136.95,0
20081001|2008-07-17 10:00,17,136.83,137.45,135.49,136.09,0
20081001|2008-07-17 10:30,17,136.1,136.67,134.42,134.58,1
20081001|2008-07-17 11:00,17,134.82,135.36,134.66,135.23,0
20081001|2008-07-17 11:30,17,135.36,135.74,133.34,133.85,0
20081001|2008-07-17 12:00,17,134,134.44,131.58,132.64,1
20081001|2008-07-17 12:30,17,132.6,132.68,131.22,132.25,0
20081001|2008-07-17 13:00,17,132.16,132.62,130.5,130.5,1
20081001|2008-07-17 13:30,17,130.56,131.06,130.56,131.03,0
20081001|2008-07-17 14:00,17,131.03,131.11,131.03,131.11,0
20081001|2008-07-17 14:30,17,131.3,131.36,131.16,131.36,0
20081001|2008-07-17 15:30,17,130.93,130.93,130.93,130.93,0
20081001|2008-07-17 19:00,18,131.41,131.41,131.41,131.41,0
20081001|2008-07-17 21:30,18,131.2,131.2,130.93,130.93,0
20081001|2008-07-18 00:30,18,131.67,131.69,131.67,131.69,0
20081001|2008-07-18 01:00,18,131.75,131.75,131.75,131.75,0
20081001|2008-07-18 01:30,18,131.66,132.16,131.66,132.16,0
20081001|2008-07-18 02:00,18,132.11,132.55,132.11,132.52,0
20081001|2008-07-18 02:30,18,132.48,132.61,132.08,132.08,0
20081001|2008-07-18 03:00,18,132.15,132.57,132.15,132.31,0
20081001|2008-07-18 03:30,18,132.42,133.11,132.32,132.94,0
20081001|2008-07-18 04:00,18,132.59,132.91,132.51,132.91,0
20081001|2008-07-18 04:30,18,132.86,133.06,132.78,133.06,0
20081001|2008-07-18 05:00,18,133.07,133.36,133.07,133.27,0
20081001|2008-07-18 05:30,18,133.22,133.22,132.58,132.66,0
20081001|2008-07-18 06:00,18,132.53,132.53,131.9,132.14,0
20081001|2008-07-18 06:30,18,132.22,132.61,132.1,132.12,0
20081001|2008-07-18 07:00,18,132.14,132.21,130.02,130.27,0
20081001|2008-07-18 07:30,18,130.36,132.22,130.36,131.48,0
20081001|2008-07-18 08:00,18,131.51,132.54,130.62,131.81,0
20081001|2008-07-18 08:30,18,131.66,132.58,131.3,132.44,0
20081001|2008-07-18 09:00,18,132.76,132.76,131.43,132.06,0
20081001|2008-07-18 09:30,18,132.02,132.14,130.9,131.23,1
20081001|2008-07-18 10:00,18,131.18,131.47,130.15,131.01,0
20081001|2008-07-18 10:30,18,130.98,131.75,130.93,131.2,0
20081001|2008-07-18 11:00,18,131,131.81,131,131.44,0
20081001|2008-07-18 11:30,18,131.55,132.16,131.55,132,0
20081001|2008-07-18 12:00,18,132,132,130.56,130.68,0
20081001|2008-07-18 12:30,18,130.51,131.13,130.08,130.62,1
20081001|2008-07-18 13:00,18,130.53,130.84,129.44,129.93,0
20081001|2008-07-18 13:30,18,129.93,129.98,129.73,129.89,0
20081001|2008-07-18 14:00,18,130.06,130.06,129.98,130,1
20081001|2008-07-18 14:30,18,130,130.04,130,130.01,0
20081001|2008-07-20 20:30,21,130.73,130.73,130.63,130.63,0
20081001|2008-07-20 21:00,21,130.84,130.85,130.84,130.85,0
20081001|2008-07-20 23:00,21,130.84,130.84,130.84,130.84,0
20081001|2008-07-20 23:30,21,130.81,130.81,130.81,130.81,0
20081001|2008-07-21 01:00,21,130.94,130.94,130.85,130.85,0
20081001|2008-07-21 01:30,21,130.88,130.88,130.84,130.84,0
20081001|2008-07-21 02:00,21,130.5,131.01,130.5,131,0
20081001|2008-07-21 02:30,21,131.11,131.98,131.1,131.98,0
20081001|2008-07-21 03:00,21,131.98,131.99,131.76,131.94,0
20081001|2008-07-21 03:30,21,131.92,132.06,131.74,131.74,0
20081001|2008-07-21 04:00,21,131.64,131.87,131.34,131.87,0
20081001|2008-07-21 04:30,21,131.93,131.95,131.62,131.62,0
20081001|2008-07-21 05:00,21,131.6,131.68,131.51,131.68,0
20081001|2008-07-21 05:30,21,131.67,131.8,131.67,131.8,0
20081001|2008-07-21 06:00,21,131.82,131.88,131.37,131.37,0
20081001|2008-07-21 06:30,21,131.52,132.64,131.52,132.5,0
20081001|2008-07-21 07:00,21,132.56,133.02,132.13,132.3,0
20081001|2008-07-21 07:30,21,132.35,132.52,131.39,131.57,0
20081001|2008-07-21 08:00,21,131.47,131.89,130.45,130.86,2
20081001|2008-07-21 08:30,21,130.92,131.01,129.6,129.96,0
20081001|2008-07-21 09:00,21,130.27,131.2,130.17,131.08,0
20081001|2008-07-21 09:30,21,131.08,131.24,129.99,130.24,0
20081001|2008-07-21 10:00,21,130.32,131.15,130.18,130.23,0
20081001|2008-07-21 10:30,21,130.16,130.88,130.04,130.86,0
20081001|2008-07-21 11:00,21,130.85,131.04,130.46,130.75,0
20081001|2008-07-21 11:30,21,130.91,131.61,130.79,131.44,0
20081001|2008-07-21 12:00,21,131.56,132.13,131.23,131.28,0
20081001|2008-07-21 12:30,21,131.44,131.82,131.25,131.3,0
20081001|2008-07-21 13:00,21,131.21,132.32,130.83,132.26,1
20081001|2008-07-21 13:30,21,132.42,133.1,132.42,132.55,0
20081001|2008-07-21 14:00,21,132.72,132.93,132.72,132.88,0
20081001|2008-07-21 15:00,21,132.92,132.92,132.77,132.77,0
20081001|2008-07-21 15:30,21,132.67,132.67,132.59,132.59,0
20081001|2008-07-21 22:30,22,131.96,131.96,131.96,131.96,0
20081001|2008-07-22 02:00,22,132.34,132.37,132.29,132.34,0
20081001|2008-07-22 02:30,22,132.37,133.23,132.37,133.23,0
20081001|2008-07-22 03:00,22,133.2,133.29,132.88,133.11,0
20081001|2008-07-22 03:30,22,133.2,133.24,132.64,132.77,0
20081001|2008-07-22 04:00,22,132.63,132.63,132.19,132.57,0
20081001|2008-07-22 04:30,22,132.4,132.58,132.24,132.29,0
20081001|2008-07-22 05:00,22,132.29,132.42,132.01,132.27,0
20081001|2008-07-22 05:30,22,132.37,132.39,132.25,132.38,0
20081001|2008-07-22 06:00,22,132.41,132.61,132.35,132.51,0
20081001|2008-07-22 06:30,22,132.66,132.88,132.48,132.6,0
20081001|2008-07-22 07:00,22,132.44,132.49,131.49,131.99,0
20081001|2008-07-22 07:30,22,131.72,131.77,130.33,130.75,1
20081001|2008-07-22 08:00,22,130.75,131.55,130.58,130.95,1
20081001|2008-07-22 08:30,22,130.87,131.14,128.57,129.12,2
20081001|2008-07-22 09:00,22,129.04,129.2,128.01,128.44,0
20081001|2008-07-22 09:30,22,128.49,128.75,128.08,128.41,0
20081001|2008-07-22 10:00,22,128.48,128.53,127.09,127.24,1
20081001|2008-07-22 10:30,22,127.26,128.07,126.96,127.93,0
20081001|2008-07-22 11:00,22,127.88,127.91,127.13,127.84,0
20081001|2008-07-22 11:30,22,127.81,128.28,127.5,127.7,0
20081001|2008-07-22 12:00,22,127.7,128.43,127.49,128.21,0
20081001|2008-07-22 12:30,22,128.24,128.67,128,128.6,0
20081001|2008-07-22 13:00,22,128.56,130.23,128.4,128.76,0
20081001|2008-07-22 13:30,22,128.79,128.87,128.65,128.8,0
20081001|2008-07-22 14:00,22,128.96,128.96,128.79,128.82,0
20081001|2008-07-22 14:30,22,128.85,128.95,128.85,128.95,0
20081001|2008-07-22 15:00,22,128.94,128.97,128.88,128.92,0
20081001|2008-07-22 15:30,22,128.92,129.01,128.92,128.98,0
20081001|2008-07-22 16:00,22,129.08,129.08,129.08,129.08,0
20081001|2008-07-22 19:00,23,128.76,128.93,128.76,128.93,0
20081001|2008-07-22 19:30,23,128.98,128.98,128.95,128.95,0
20081001|2008-07-22 20:00,23,128.83,128.83,128.83,128.83,0
20081001|2008-07-22 21:00,23,128.71,128.71,128.71,128.71,0
20081001|2008-07-22 21:30,23,128.68,128.68,128.68,128.68,0
20081001|2008-07-22 22:00,23,128.65,128.65,128.65,128.65,0
20081001|2008-07-22 22:30,23,128.54,128.54,128.37,128.37,0
20081001|2008-07-22 23:00,23,128.32,128.32,128.32,128.32,0
20081001|2008-07-22 23:30,23,128.2,128.2,128.2,128.2,0
20081001|2008-07-23 00:30,23,128.4,128.4,128.4,128.4,0
20081001|2008-07-23 01:30,23,127.75,127.75,127.74,127.74,0
20081001|2008-07-23 02:00,23,127.61,127.83,127.12,127.39,0
20081001|2008-07-23 02:30,23,127.26,127.53,127.09,127.29,0
20081001|2008-07-23 03:00,23,127.39,127.6,127.27,127.27,0
20081001|2008-07-23 03:30,23,127.11,127.14,126.4,126.66,0
20081001|2008-07-23 04:00,23,126.68,126.91,126.46,126.46,0
20081001|2008-07-23 04:30,23,126.53,126.65,126.4,126.57,0
20081001|2008-07-23 05:00,23,126.54,126.63,126.41,126.56,0
20081001|2008-07-23 05:30,23,126.59,127.09,126.59,126.69,0
20081001|2008-07-23 06:00,23,126.75,126.8,126.71,126.77,0
20081001|2008-07-23 06:30,23,126.8,127.22,126.8,127.18,0
20081001|2008-07-23 07:00,23,127.2,127.2,126,126.43,0
20081001|2008-07-23 07:30,23,126.51,127.53,126.51,127.46,0
20081001|2008-07-23 08:00,23,127.35,127.9,126.91,127.56,0
20081001|2008-07-23 08:30,23,127.59,128.22,127.27,127.27,2
20081001|2008-07-23 09:00,23,127.26,127.64,126.87,126.98,1
20081001|2008-07-23 09:30,23,126.97,128.28,125.91,127,3
20081001|2008-07-23 10:00,23,127.07,127.82,126.9,127.22,0
20081001|2008-07-23 10:30,23,127.28,127.5,126.71,127.29,0
20081001|2008-07-23 11:00,23,127.21,129.23,127.15,128.62,0
20081001|2008-07-23 11:30,23,128.65,129.22,127.86,128.08,0
20081001|2008-07-23 12:00,23,128,128.3,126.95,127.36,0
20081001|2008-07-23 12:30,23,127.4,127.81,126.55,126.74,0
20081001|2008-07-23 13:00,23,126.8,126.8,124.9,125.07,2
20081001|2008-07-23 13:30,23,125.05,125.3,125.02,125.11,0
20081001|2008-07-23 14:00,23,125.13,125.18,124.75,124.8,0
20081001|2008-07-23 14:30,23,124.86,125.07,124.82,124.95,0
20081001|2008-07-23 15:00,23,124.95,124.95,124.76,124.81,0
20081001|2008-07-23 15:30,23,124.79,125.12,124.79,125.09,0
20081001|2008-07-23 16:00,23,125.01,125.04,125.01,125.04,0
20081001|2008-07-23 16:30,23,125.18,125.18,125.18,125.18,0
20081001|2008-07-23 19:30,24,124.64,124.64,124.64,124.64,0
20081001|2008-07-23 20:30,24,124.79,124.79,124.79,124.79,0
20081001|2008-07-23 22:00,24,125.02,125.02,124.8,124.8,0
20081001|2008-07-24 00:00,24,124.9,124.9,124.9,124.9,0
20081001|2008-07-24 00:30,24,124.97,124.98,124.97,124.98,0
20081001|2008-07-24 01:00,24,125.04,125.05,124.89,124.89,0
20081001|2008-07-24 01:30,24,124.79,125.22,124.79,125.16,0
20081001|2008-07-24 02:00,24,125.16,125.41,125.16,125.17,0
20081001|2008-07-24 02:30,24,125.48,125.74,125.46,125.55,0
20081001|2008-07-24 03:00,24,125.38,125.38,124.22,124.33,0
20081001|2008-07-24 03:30,24,124.82,125.06,124.65,124.75,0
20081001|2008-07-24 04:00,24,125,125.22,124.91,125.22,0
20081001|2008-07-24 04:30,24,125.27,125.92,125.27,125.72,0
20081001|2008-07-24 05:00,24,125.57,125.81,125.33,125.81,0
20081001|2008-07-24 05:30,24,125.82,125.84,125.35,125.35,0
20081001|2008-07-24 06:00,24,125.37,125.39,124.92,125.29,0
20081001|2008-07-24 06:30,24,125.05,125.42,124.74,125.4,0
20081001|2008-07-24 07:00,24,125.13,125.91,125.13,125.57,0
20081001|2008-07-24 07:30,24,125.6,125.85,125.34,125.47,0
20081001|2008-07-24 08:00,24,125.39,126.54,125.29,125.59,0
20081001|2008-07-24 08:30,24,125.64,125.75,124.7,124.92,5
20081001|2008-07-24 09:00,24,124.87,125.89,124.83,125.16,0
20081001|2008-07-24 09:30,24,125.24,125.92,124,124.33,0
20081001|2008-07-24 10:00,24,124.35,125.4,124.33,125.37,0
20081001|2008-07-24 10:30,24,125.37,125.5,124.48,124.58,0
20081001|2008-07-24 11:00,24,124.54,125.29,124.47,125.09,0
20081001|2008-07-24 11:30,24,125.04,125.69,124.78,125.18,3
20081001|2008-07-24 12:00,24,125.2,126.87,125.2,126.11,0
20081001|2008-07-24 12:30,24,126.08,126.69,125.52,125.81,0
20081001|2008-07-24 13:00,24,125.75,126.25,125.04,126.07,1
20081001|2008-07-24 13:30,24,126.07,126.07,125.56,125.7,0
20081001|2008-07-24 14:00,24,125.72,125.97,125.72,125.97,0
20081001|2008-07-24 14:30,24,125.81,125.81,125.81,125.81,0
20081001|2008-07-24 15:00,24,126.14,126.14,126.14,126.14,0
20081001|2008-07-24 15:30,24,126.04,126.05,126.04,126.05,0
20081001|2008-07-24 22:30,25,126.07,126.07,126.07,126.07,0
20081001|2008-07-24 23:00,25,126.28,126.28,126.28,126.28,0
20081001|2008-07-25 00:00,25,126.66,126.66,126.66,126.66,0
20081001|2008-07-25 00:30,25,126.58,126.58,126.58,126.58,0
20081001|2008-07-25 01:00,25,126.57,126.57,126.52,126.52,0
20081001|2008-07-25 02:00,25,126.36,126.96,126.31,126.96,0
20081001|2008-07-25 02:30,25,126.83,126.83,126.31,126.43,0
20081001|2008-07-25 03:00,25,126.38,126.4,126.08,126.4,0
20081001|2008-07-25 03:30,25,126.42,126.75,126.4,126.69,0
20081001|2008-07-25 04:00,25,126.75,126.75,126.56,126.71,0
20081001|2008-07-25 04:30,25,126.54,126.54,126.3,126.41,0
20081001|2008-07-25 05:00,25,126.43,126.73,126.33,126.7,0
20081001|2008-07-25 05:30,25,126.77,126.82,126.71,126.82,0
20081001|2008-07-25 06:00,25,126.82,126.93,126.72,126.72,0
20081001|2008-07-25 06:30,25,126.73,126.84,126.7,126.7,0
20081001|2008-07-25 07:00,25,126.67,126.83,126.41,126.56,0
20081001|2008-07-25 07:30,25,126.57,126.63,125.92,125.93,0
20081001|2008-07-25 08:00,25,125.86,125.99,124.35,124.97,0
20081001|2008-07-25 08:30,25,124.84,124.88,123.88,124.48,0
20081001|2008-07-25 09:00,25,124.47,124.47,123.06,124.07,3
20081001|2008-07-25 09:30,25,124.08,124.42,123.54,123.54,0
20081001|2008-07-25 10:00,25,123.52,124.64,123.5,124.58,0
20081001|2008-07-25 10:30,25,124.49,124.49,123.8,124.18,0
20081001|2008-07-25 11:00,25,124.3,125.01,124.19,124.54,0
20081001|2008-07-25 11:30,25,124.67,124.87,124.18,124.31,0
20081001|2008-07-25 12:00,25,124.31,124.43,123.78,123.99,1
20081001|2008-07-25 12:30,25,123.94,124.55,123.84,123.9,0
20081001|2008-07-25 13:00,25,124.08,124.68,123.67,123.83,0
20081001|2008-07-25 13:30,25,123.84,123.94,123.78,123.88,0
20081001|2008-07-25 14:00,25,123.86,123.98,123.86,123.94,0
20081001|2008-07-25 14:30,25,123.93,123.94,123.9,123.93,0
20081001|2008-07-25 15:00,25,123.92,123.94,123.82,123.93,0
20081001|2008-07-25 15:30,25,123.82,123.82,123.82,123.82,0
20081001|2008-07-25 16:00,25,123.9,123.95,123.9,123.95,0
20081001|2008-07-28 01:00,28,124.24,124.24,124.24,124.24,0
20081001|2008-07-28 01:30,28,124.24,124.24,124.24,124.24,0
20081001|2008-07-28 02:00,28,124.5,124.5,124.27,124.39,0
20081001|2008-07-28 02:30,28,124.39,124.39,124.35,124.35,0
20081001|2008-07-28 03:00,28,124.6,124.88,124.53,124.88,0
20081001|2008-07-28 03:30,28,124.78,124.86,124.64,124.7,0
20081001|2008-07-28 04:00,28,124.71,125.28,124.71,125.16,0
20081001|2008-07-28 04:30,28,125.3,125.52,125.23,125.23,0
20081001|2008-07-28 05:00,28,125.44,125.55,125.38,125.51,0
20081001|2008-07-28 05:30,28,125.46,125.55,125.22,125.54,0
20081001|2008-07-28 06:00,28,125.66,125.7,125.42,125.46,0
20081001|2008-07-28 06:30,28,125.42,125.44,124.88,125.19,0
20081001|2008-07-28 07:00,28,125.18,125.35,124.51,124.92,0
20081001|2008-07-28 07:30,28,124.96,125.48,124.77,125.15,0
20081001|2008-07-28 08:00,28,125.12,125.2,124.31,124.47,0
20081001|2008-07-28 08:30,28,124.37,124.43,123.63,123.89,1
20081001|2008-07-28 09:00,28,123.84,124.17,123.18,124.02,0
20081001|2008-07-28 09:30,28,123.96,124.4,123.71,124.09,0
20081001|2008-07-28 10:00,28,124.13,125.34,124.11,125.16,0
20081001|2008-07-28 10:30,28,125.14,125.23,124.66,124.98,0
20081001|2008-07-28 11:00,28,124.87,124.87,123.98,124.29,2
20081001|2008-07-28 11:30,28,124.28,124.92,124.07,124.76,0
20081001|2008-07-28 12:00,28,124.76,124.86,123.86,124.09,0
20081001|2008-07-28 12:30,28,124.07,124.33,123.6,124.03,0
20081001|2008-07-28 13:00,28,124.11,125.37,123.91,125.3,0
20081001|2008-07-28 13:30,28,125.28,125.42,125.13,125.29,0
20081001|2008-07-28 14:00,28,125.3,125.32,125.06,125.06,0
20081001|2008-07-28 14:30,28,125.24,125.32,125.22,125.31,0
20081001|2008-07-28 15:00,28,125.27,125.4,125.27,125.37,0
20081001|2008-07-28 15:30,28,125.33,125.33,125.33,125.33,0
20081001|2008-07-28 16:00,28,125.56,125.86,125.56,125.7,0
20081001|2008-07-28 20:00,29,125.99,126.05,125.99,126.05,0
20081001|2008-07-28 22:00,29,125.72,125.72,125.72,125.72,0
20081001|2008-07-29 01:00,29,125.55,125.55,125.55,125.55,0
20081001|2008-07-29 02:00,29,125.9,126.01,125.67,125.97,0
20081001|2008-07-29 02:30,29,125.93,125.93,125.71,125.75,0
20081001|2008-07-29 03:00,29,125.83,125.9,125.74,125.75,0
20081001|2008-07-29 03:30,29,125.92,126.54,125.85,125.94,0
20081001|2008-07-29 04:00,29,125.93,125.93,125.59,125.59,0
20081001|2008-07-29 04:30,29,125.58,126.18,125.44,126.18,0
20081001|2008-07-29 05:00,29,126.1,126.15,125.69,125.84,0
20081001|2008-07-29 05:30,29,125.74,125.79,125.37,125.37,0
20081001|2008-07-29 06:00,29,125.63,125.66,124.64,124.81,0
20081001|2008-07-29 06:30,29,124.73,125.18,124.66,124.97,0
20081001|2008-07-29 07:00,29,124.98,124.98,124.06,124.39,0
20081001|2008-07-29 07:30,29,124.48,124.67,124.1,124.35,0
20081001|2008-07-29 08:00,29,124.31,124.69,123.86,124.57,0
20081001|2008-07-29 08:30,29,124.59,124.62,123.35,123.43,0
20081001|2008-07-29 09:00,29,123.44,123.44,121.79,122.32,3
20081001|2008-07-29 09:30,29,122.41,122.44,120.9,121.37,2
20081001|2008-07-29 10:00,29,121.47,122.43,121.47,122.42,0
20081001|2008-07-29 10:30,29,122.43,122.62,121.87,122.24,0
20081001|2008-07-29 11:00,29,122.32,122.6,121.93,122.08,0
20081001|2008-07-29 11:30,29,122,122.24,121.68,122.24,0
20081001|2008-07-29 12:00,29,122.25,122.56,121.83,121.88,0
20081001|2008-07-29 12:30,29,121.88,122.43,121.86,122.18,0
20081001|2008-07-29 13:00,29,122.19,123.98,122.12,122.8,2
20081001|2008-07-29 13:30,29,122.73,122.92,122.63,122.73,0
20081001|2008-07-29 14:00,29,122.78,122.86,122.63,122.63,0
20081001|2008-07-29 14:30,29,122.6,122.64,122.22,122.33,0
20081001|2008-07-29 15:00,29,122.4,122.4,122.38,122.38,0
20081001|2008-07-29 15:30,29,122.29,122.56,122.29,122.56,0
20081001|2008-07-29 19:00,30,122.46,122.46,122.46,122.46,0
20081001|2008-07-30 00:30,30,122.49,122.49,122.49,122.49,0
20081001|2008-07-30 01:30,30,122.36,122.38,122.36,122.38,0
20081001|2008-07-30 02:00,30,122.58,122.88,122.58,122.79,0
20081001|2008-07-30 02:30,30,122.85,122.93,122.53,122.57,0
20081001|2008-07-30 03:00,30,122.63,123.09,122.63,122.86,0
20081001|2008-07-30 03:30,30,123.05,123.11,123,123.02,0
20081001|2008-07-30 04:00,30,122.76,122.92,122.38,122.39,0
20081001|2008-07-30 04:30,30,122.42,122.44,121.98,122.21,0
20081001|2008-07-30 05:00,30,122.28,122.31,121.99,122.24,0
20081001|2008-07-30 05:30,30,122.33,122.37,122.12,122.14,0
20081001|2008-07-30 06:00,30,122.13,122.17,121.8,121.84,0
20081001|2008-07-30 06:30,30,122.12,122.6,122.12,122.48,0
20081001|2008-07-30 07:00,30,122.47,122.9,122.29,122.69,0
20081001|2008-07-30 07:30,30,122.42,122.56,121.99,122.12,0
20081001|2008-07-30 08:00,30,121.98,122.46,121.85,122.42,0
20081001|2008-07-30 08:30,30,122.45,122.54,121.49,121.77,0
20081001|2008-07-30 09:00,30,121.76,121.83,121.55,121.72,0
20081001|2008-07-30 09:30,30,121.68,124.28,121.33,123.88,8
20081001|2008-07-30 10:00,30,123.68,124.14,122.69,122.84,1
20081001|2008-07-30 10:30,30,122.85,123.17,122.55,123.03,0
20081001|2008-07-30 11:00,30,122.99,123.7,122.79,123.59,0
20081001|2008-07-30 11:30,30,123.74,125.39,123.71,124.98,3
20081001|2008-07-30 12:00,30,125.02,126.56,124.85,125.91,3
20081001|2008-07-30 12:30,30,125.79,127.15,125.49,126.55,1
20081001|2008-07-30 13:00,30,126.55,127.68,126.25,127.12,2
20081001|2008-07-30 13:30,30,127.15,127.48,126.88,127.28,0
20081001|2008-07-30 14:00,30,127.24,127.45,127.24,127.36,0
20081001|2008-07-30 14:30,30,127.36,127.56,127.32,127.32,0
20081001|2008-07-30 15:00,30,127.31,127.31,127.19,127.26,0
20081001|2008-07-30 15:30,30,127.18,127.18,127.18,127.18,0
20081001|2008-07-30 16:00,30,127.27,127.27,127.27,127.27,0
20081001|2008-07-30 22:00,31,127.09,127.09,127.03,127.03,0
20081001|2008-07-31 00:00,31,126.99,127.03,126.99,127.03,0
20081001|2008-07-31 00:30,31,127,127,127,127,0
20081001|2008-07-31 01:00,31,127.06,127.06,127.06,127.06,0
20081001|2008-07-31 01:30,31,127.12,127.13,127.03,127.04,0
20081001|2008-07-31 02:00,31,127.12,127.38,127.12,127.19,0
20081001|2008-07-31 02:30,31,127.16,127.26,126.89,126.91,0
20081001|2008-07-31 03:00,31,126.97,126.97,126.47,126.49,0
20081001|2008-07-31 03:30,31,126.63,126.81,126.39,126.51,0
20081001|2008-07-31 04:00,31,126.48,126.82,126.4,126.74,0
20081001|2008-07-31 04:30,31,126.71,126.71,126.59,126.64,0
20081001|2008-07-31 05:00,31,126.66,126.66,126.27,126.34,0
20081001|2008-07-31 05:30,31,126.19,126.24,125.97,126.17,0
20081001|2008-07-31 06:00,31,126.16,126.54,126.16,126.39,0
20081001|2008-07-31 06:30,31,126.46,126.55,126.4,126.48,0
20081001|2008-07-31 07:00,31,126.45,126.45,126.1,126.18,0
20081001|2008-07-31 07:30,31,126.06,127.84,126,127.75,1
20081001|2008-07-31 08:00,31,127.71,128.18,127.04,127.08,4
20081001|2008-07-31 08:30,31,127.05,127.05,124.83,125.72,4
20081001|2008-07-31 09:00,31,125.68,125.69,124.2,124.83,5
20081001|2008-07-31 09:30,31,124.86,125.42,124.44,124.5,0
20081001|2008-07-31 10:00,31,124.5,125,124.2,124.71,3
20081001|2008-07-31 10:30,31,124.62,125.13,124.15,124.77,0
20081001|2008-07-31 11:00,31,124.86,125.58,124.68,124.68,0
20081001|2008-07-31 11:30,31,124.76,124.85,123.91,124.58,0
20081001|2008-07-31 12:00,31,124.55,124.7,123.95,124.38,0
20081001|2008-07-31 12:30,31,124.4,124.78,124.32,124.64,0
20081001|2008-07-31 13:00,31,124.63,125.05,123.15,124.59,1
20081001|2008-07-31 13:30,31,124.54,124.86,124.51,124.86,0
20081001|2008-07-31 14:00,31,124.83,124.83,124.57,124.57,0
20081001|2008-07-31 14:30,31,124.66,124.66,124.33,124.33,0
20081001|2008-07-31 15:00,31,124.53,124.69,124.53,124.58,0
20081001|2008-07-31 15:30,31,124.51,124.52,124.49,124.5,0
20081001|2008-07-31 16:00,31,124.38,124.38,124.38,124.38,0
20081001|2008-07-31 20:00,1,123.8,123.8,123.8,123.8,0
20081001|2008-07-31 23:00,1,123.88,123.91,123.88,123.91,0
20081001|2008-08-01 02:00,1,123.72,123.72,123.67,123.68,0
20081001|2008-08-01 02:30,1,123.6,123.6,123.19,123.38,0
20081001|2008-08-01 03:00,1,123.4,123.61,123.29,123.37,1
20081001|2008-08-01 03:30,1,123.33,123.34,123.07,123.07,0
20081001|2008-08-01 04:00,1,123.15,123.27,123,123,0
20081001|2008-08-01 04:30,1,123.02,123.28,122.51,123.26,0
20081001|2008-08-01 05:00,1,123.22,123.36,123.08,123.31,0
20081001|2008-08-01 05:30,1,123.38,124.04,123.3,123.85,0
20081001|2008-08-01 06:00,1,123.87,123.95,123.53,123.53,0
20081001|2008-08-01 06:30,1,123.58,123.61,123.42,123.58,0
20081001|2008-08-01 07:00,1,123.58,123.81,123.33,123.8,0
20081001|2008-08-01 07:30,1,123.83,123.86,122.72,123.8,0
20081001|2008-08-01 08:00,1,123.75,124.46,123.52,124.06,0
20081001|2008-08-01 08:30,1,123.97,126.38,123.85,126.2,2
20081001|2008-08-01 09:00,1,126.17,128.9,125.76,128.19,1
20081001|2008-08-01 09:30,1,128.24,128.24,126.92,127.12,0
20081001|2008-08-01 10:00,1,127.06,127.75,125.86,126.11,0
20081001|2008-08-01 10:30,1,126.12,126.58,125.5,125.5,1
20081001|2008-08-01 11:00,1,125.43,126.26,125.43,126.02,0
20081001|2008-08-01 11:30,1,125.92,126.46,125.87,126.27,0
20081001|2008-08-01 12:00,1,126.24,126.28,124.93,125.26,1
20081001|2008-08-01 12:30,1,125.1,125.61,124.53,124.62,0
20081001|2008-08-01 13:00,1,124.57,125.86,124.57,125.44,0
20081001|2008-08-01 13:30,1,125.38,125.44,125.26,125.41,0
20081001|2008-08-01 14:00,1,125.46,125.46,125.31,125.34,0
20081001|2008-08-01 14:30,1,125.34,125.51,125.33,125.49,0
20081001|2008-08-01 16:00,1,125.44,125.44,125.44,125.44,0
20081001|2008-08-03 17:30,4,126.22,126.22,126.22,126.22,0
20081001|2008-08-03 20:30,4,126.35,126.35,126.35,126.35,0
20081001|2008-08-03 21:00,4,126.61,126.61,126.61,126.61,0
20081001|2008-08-03 21:30,4,126.6,126.6,126.6,126.6,0
20081001|2008-08-03 23:00,4,126.62,126.62,126.62,126.62,0
20081001|2008-08-04 01:00,4,126.41,126.52,126.37,126.37,0
20081001|2008-08-04 01:30,4,126.46,126.46,126.46,126.46,0
20081001|2008-08-04 02:00,4,126.44,126.47,126.21,126.21,0
20081001|2008-08-04 02:30,4,126.25,126.25,125.94,125.94,0
20081001|2008-08-04 03:00,4,125.95,126.13,125.87,126.13,0
20081001|2008-08-04 03:30,4,126.15,126.21,125.94,125.99,0
20081001|2008-08-04 04:00,4,126,126,125.56,125.8,0
20081001|2008-08-04 04:30,4,125.78,125.81,125.45,125.45,0
20081001|2008-08-04 05:00,4,125.42,125.51,125.2,125.51,0
20081001|2008-08-04 05:30,4,125.44,125.55,125.42,125.55,0
20081001|2008-08-04 06:00,4,125.41,125.42,125.18,125.38,0
20081001|2008-08-04 06:30,4,125.3,125.3,124.56,124.65,0
20081001|2008-08-04 07:00,4,124.86,124.86,123.78,124.38,0
20081001|2008-08-04 07:30,4,124.39,125.26,124.16,124.65,0
20081001|2008-08-04 08:00,4,124.8,124.8,123.9,124.52,0
20081001|2008-08-04 08:30,4,124.49,125.84,123.97,124.56,1
20081001|2008-08-04 09:00,4,124.63,126.02,124.32,125.79,0
20081001|2008-08-04 09:30,4,125.75,125.75,124.23,124.52,1
20081001|2008-08-04 10:00,4,124.35,124.8,123.54,123.86,2
20081001|2008-08-04 10:30,4,123.92,123.92,119.88,121.19,9
20081001|2008-08-04 11:00,4,121.21,121.77,121.11,121.57,0
20081001|2008-08-04 11:30,4,121.36,122.01,121.13,121.87,0
20081001|2008-08-04 12:00,4,121.8,121.8,121.08,121.33,0
20081001|2008-08-04 12:30,4,121.31,121.63,120.78,121.38,0
20081001|2008-08-04 13:00,4,121.44,122.39,121.31,121.7,3
20081001|2008-08-04 13:30,4,121.68,121.79,121.45,121.52,0
20081001|2008-08-04 14:00,4,121.5,121.5,121.17,121.17,0
20081001|2008-08-04 14:30,4,121.27,121.6,121.12,121.6,0
20081001|2008-08-04 15:00,4,121.62,121.64,121.59,121.59,0
20081001|2008-08-04 15:30,4,121.4,121.4,121.34,121.34,0
20081001|2008-08-04 16:00,4,121.29,121.29,121.29,121.29,0
20081001|2008-08-04 19:00,5,120.96,120.99,120.96,120.99,0
20081001|2008-08-04 19:30,5,120.97,120.97,120.97,120.97,0
20081001|2008-08-04 20:00,5,120.72,120.72,120.68,120.68,0
20081001|2008-08-04 20:30,5,120.68,120.71,120.5,120.5,0
20081001|2008-08-04 22:00,5,120.52,120.55,120.51,120.55,0
20081001|2008-08-04 22:30,5,120.55,120.55,120.55,120.55,0
20081001|2008-08-04 23:30,5,120.78,120.78,120.78,120.78,0
20081001|2008-08-05 00:30,5,120.62,120.62,120.5,120.5,0
20081001|2008-08-05 01:00,5,120.44,120.44,120.29,120.32,0
20081001|2008-08-05 01:30,5,120.32,120.39,120.21,120.39,0
20081001|2008-08-05 02:00,5,120.78,120.82,120.49,120.71,0
20081001|2008-08-05 02:30,5,120.7,120.76,120.06,120.19,0
20081001|2008-08-05 03:00,5,120.22,120.73,120.18,120.55,0
20081001|2008-08-05 03:30,5,120.55,120.56,118.28,119.44,2
20081001|2008-08-05 04:00,5,119.37,119.85,119.17,119.2,0
20081001|2008-08-05 04:30,5,119.57,119.71,119.35,119.6,0
20081001|2008-08-05 05:00,5,119.56,120.11,119.56,119.78,0
20081001|2008-08-05 05:30,5,119.91,120.4,119.61,119.61,2
20081001|2008-08-05 06:00,5,119.73,119.9,119.03,119.14,0
20081001|2008-08-05 06:30,5,119.17,119.41,118.8,119.34,0
20081001|2008-08-05 07:00,5,119.33,119.75,119.24,119.48,0
20081001|2008-08-05 07:30,5,119.55,120.39,119.48,119.97,0
20081001|2008-08-05 08:00,5,120.03,121.01,119.73,120.06,1
20081001|2008-08-05 08:30,5,120.12,121.11,119.81,120.53,3
20081001|2008-08-05 09:00,5,120.47,121.42,119.82,121.31,0
20081001|2008-08-05 09:30,5,121.27,121.38,120.09,120.25,0
20081001|2008-08-05 10:00,5,120.26,120.26,118.82,119.17,1
20081001|2008-08-05 10:30,5,119.15,119.46,118.74,119.41,0
20081001|2008-08-05 11:00,5,119.49,120.02,119.48,119.86,0
20081001|2008-08-05 11:30,5,119.85,120.81,119.85,120.5,2
20081001|2008-08-05 12:00,5,120.5,120.51,119.48,119.48,0
20081001|2008-08-05 12:30,5,119.56,120.16,119.19,119.84,0
20081001|2008-08-05 13:00,5,119.9,119.94,118.7,118.7,0
20081001|2008-08-05 13:30,5,118.86,118.9,118.35,118.75,0
20081001|2008-08-05 14:00,5,118.64,118.86,118.58,118.86,0
20081001|2008-08-05 14:30,5,118.55,118.67,118.55,118.67,0
20081001|2008-08-05 15:00,5,118.66,118.85,118.66,118.76,0
20081001|2008-08-05 15:30,5,118.96,118.96,118.83,118.83,0
20081001|2008-08-05 21:00,6,118.9,118.9,118.9,118.9,0
20081001|2008-08-05 22:00,6,118.48,118.51,118.38,118.38,0
20081001|2008-08-05 22:30,6,118.28,118.28,118.28,118.28,0
20081001|2008-08-05 23:00,6,118.3,118.33,118.3,118.33,0
20081001|2008-08-06 00:00,6,118.54,118.59,118.54,118.59,0
20081001|2008-08-06 00:30,6,118.6,118.84,118.6,118.84,0
20081001|2008-08-06 01:00,6,118.75,119.06,118.75,119.06,0
20081001|2008-08-06 01:30,6,119.08,119.08,118.86,118.88,0
20081001|2008-08-06 02:00,6,119.16,119.39,119.14,119.16,0
20081001|2008-08-06 02:30,6,119.2,119.7,119.2,119.6,0
20081001|2008-08-06 03:00,6,119.55,119.68,119.04,119.04,0
20081001|2008-08-06 03:30,6,119.02,119.02,118.17,118.94,1
20081001|2008-08-06 04:00,6,118.83,119.5,118.83,119.25,0
20081001|2008-08-06 04:30,6,119.36,119.98,119.36,119.62,0
20081001|2008-08-06 05:00,6,119.64,119.76,119.33,119.38,0
20081001|2008-08-06 05:30,6,119.47,119.62,119.37,119.59,0
20081001|2008-08-06 06:00,6,119.5,119.66,119.34,119.37,0
20081001|2008-08-06 06:30,6,119.34,119.4,119.03,119.17,0
20081001|2008-08-06 07:00,6,119.25,119.41,119.13,119.32,0
20081001|2008-08-06 07:30,6,119.35,119.36,118.77,118.92,0
20081001|2008-08-06 08:00,6,118.85,119.5,118.63,119.39,0
20081001|2008-08-06 08:30,6,119.29,119.61,119.13,119.34,0
20081001|2008-08-06 09:00,6,119.36,119.93,119.2,119.82,1
20081001|2008-08-06 09:30,6,119.92,120.3,118.68,119.28,2
20081001|2008-08-06 10:00,6,119.55,119.74,117.27,117.37,5
20081001|2008-08-06 10:30,6,117.3,117.8,117.17,117.66,2
20081001|2008-08-06 11:00,6,117.71,118.29,117.58,117.87,0
20081001|2008-08-06 11:30,6,117.9,119.15,117.89,118.73,0
20081001|2008-08-06 12:00,6,118.98,119.07,118.22,118.22,0
20081001|2008-08-06 12:30,6,118.2,119.35,118.2,118.61,0
20081001|2008-08-06 13:00,6,118.53,118.62,117.81,118.41,3
20081001|2008-08-06 13:30,6,118.39,118.4,118.24,118.28,0
20081001|2008-08-06 14:00,6,118.21,118.26,118.14,118.16,0
20081001|2008-08-06 14:30,6,118.14,118.19,118.14,118.16,0
20081001|2008-08-06 15:00,6,118.25,118.31,118.25,118.29,0
20081001|2008-08-06 15:30,6,118.16,118.39,118.16,118.31,0
20081001|2008-08-06 16:00,6,118.49,118.49,118.49,118.49,0
20081001|2008-08-07 00:00,7,118.7,118.7,118.7,118.7,0
20081001|2008-08-07 00:30,7,118.7,118.7,118.7,118.7,0
20081001|2008-08-07 01:00,7,118.74,118.75,118.74,118.75,0
20081001|2008-08-07 01:30,7,118.75,118.85,118.74,118.82,0
20081001|2008-08-07 02:00,7,118.87,118.92,118.68,118.85,0
20081001|2008-08-07 02:30,7,118.92,119.31,118.9,119.31,0
20081001|2008-08-07 03:00,7,119.47,119.61,118.72,118.75,0
20081001|2008-08-07 03:30,7,118.96,119.19,118.85,119.14,0
20081001|2008-08-07 04:00,7,119.16,119.74,119.15,119.66,0
20081001|2008-08-07 04:30,7,119.63,120.09,119.5,120,0
20081001|2008-08-07 05:00,7,120.02,120.07,119.41,119.94,0
20081001|2008-08-07 05:30,7,119.89,120.1,119.8,119.96,0
20081001|2008-08-07 06:00,7,119.96,120.5,119.68,120.37,0
20081001|2008-08-07 06:30,7,120.48,120.64,120.11,120.43,0
20081001|2008-08-07 07:00,7,120.5,121.44,120.5,120.86,1
20081001|2008-08-07 07:30,7,121.05,121.16,120.18,120.52,1
20081001|2008-08-07 08:00,7,120.48,120.8,119.5,120.28,0
20081001|2008-08-07 08:30,7,120.38,120.76,119.86,119.97,1
20081001|2008-08-07 09:00,7,120.02,120.13,118.98,119.5,0
20081001|2008-08-07 09:30,7,119.5,120.6,119.5,120,0
20081001|2008-08-07 10:00,7,119.96,120.3,119.62,119.78,0
20081001|2008-08-07 10:30,7,119.78,119.93,119.24,119.7,0
20081001|2008-08-07 11:00,7,119.74,120.2,119.6,119.61,1
20081001|2008-08-07 11:30,7,119.63,119.63,117.9,118.04,1
20081001|2008-08-07 12:00,7,118.14,118.89,118.08,118.19,0
20081001|2008-08-07 12:30,7,118.14,118.84,117.63,118.82,0
20081001|2008-08-07 13:00,7,118.82,119.85,118.52,119.72,0
20081001|2008-08-07 13:30,7,119.72,119.83,119.47,119.6,0
20081001|2008-08-07 14:00,7,119.5,119.75,119.47,119.74,0
20081001|2008-08-07 14:30,7,119.74,119.85,119.47,119.47,0
20081001|2008-08-07 15:00,7,119.5,119.67,119.5,119.66,0
20081001|2008-08-07 15:30,7,119.56,119.56,119.55,119.55,0
20081001|2008-08-07 16:00,7,119.71,119.71,119.71,119.71,0
20081001|2008-08-07 20:00,8,119.67,119.67,119.67,119.67,0
20081001|2008-08-07 20:30,8,119.55,119.55,119.55,119.55,0
20081001|2008-08-07 22:30,8,119.45,119.45,119.45,119.45,0
20081001|2008-08-07 23:00,8,119.41,119.41,119.41,119.41,0
20081001|2008-08-08 00:30,8,119.58,119.59,119.58,119.58,0
20081001|2008-08-08 01:00,8,119.65,119.65,119.5,119.5,0
20081001|2008-08-08 01:30,8,119.47,119.58,119.15,119.15,0
20081001|2008-08-08 02:00,8,119,119.08,118.8,118.91,0
20081001|2008-08-08 02:30,8,118.95,118.98,118.3,118.47,0
20081001|2008-08-08 03:00,8,118.48,118.76,118.18,118.22,0
20081001|2008-08-08 03:30,8,118.25,118.27,117.94,118.2,0
20081001|2008-08-08 04:00,8,118.2,118.22,117.62,117.96,0
20081001|2008-08-08 04:30,8,117.99,118.06,117.55,117.74,0
20081001|2008-08-08 05:00,8,117.73,118,117.56,117.65,0
20081001|2008-08-08 05:30,8,117.65,117.67,117.11,117.36,0
20081001|2008-08-08 06:00,8,117.33,117.55,117.08,117.51,0
20081001|2008-08-08 06:30,8,117.58,118.47,117.41,118.31,0
20081001|2008-08-08 07:00,8,118.25,118.4,117.57,117.81,0
20081001|2008-08-08 07:30,8,118.03,118.1,116.95,117.42,0
20081001|2008-08-08 08:00,8,117.48,118.07,117.12,117.92,2
20081001|2008-08-08 08:30,8,117.9,118.23,116.02,116.52,1
20081001|2008-08-08 09:00,8,116.56,116.63,115.57,116.39,0
20081001|2008-08-08 09:30,8,116.42,116.78,116.22,116.22,0
20081001|2008-08-08 10:00,8,116.16,116.42,115.51,116.02,2
20081001|2008-08-08 10:30,8,116.03,116.38,115.8,116.36,0
20081001|2008-08-08 11:00,8,116.37,116.56,115.9,116.09,1
20081001|2008-08-08 11:30,8,116.18,116.41,115.99,116.28,0
20081001|2008-08-08 12:00,8,116.32,116.64,115.86,115.86,0
20081001|2008-08-08 12:30,8,115.87,116.63,115.82,116.35,0
20081001|2008-08-08 13:00,8,116.55,116.55,115.21,115.35,1
20081001|2008-08-08 13:30,8,115.41,115.67,115.16,115.22,0
20081001|2008-08-08 14:00,8,115.12,115.34,115.12,115.25,0
20081001|2008-08-08 14:30,8,115.23,115.23,114.99,115,0
20081001|2008-08-08 15:00,8,115.17,115.22,115.09,115.22,0
20081001|2008-08-08 16:00,8,115.37,115.37,115.37,115.37,0
20081001|2008-08-10 17:00,11,115.8,116.3,115.8,116.3,0
20081001|2008-08-10 18:00,11,116.23,116.23,116.23,116.23,0
20081001|2008-08-10 18:30,11,116.26,116.26,116.25,116.25,0
20081001|2008-08-10 19:00,11,115.98,115.98,115.83,115.83,0
20081001|2008-08-10 20:30,11,116.36,116.36,116.36,116.36,0
20081001|2008-08-10 21:00,11,116.5,116.5,116.5,116.5,0
20081001|2008-08-10 21:30,11,116.35,116.63,116.35,116.63,0
20081001|2008-08-10 22:00,11,116.72,116.87,116.72,116.78,0
20081001|2008-08-10 22:30,11,116.82,116.87,116.79,116.81,0
20081001|2008-08-10 23:00,11,116.69,116.75,116.47,116.47,0
20081001|2008-08-10 23:30,11,116.47,116.56,116.47,116.56,0
20081001|2008-08-11 00:00,11,116.62,116.62,116.62,116.62,0
20081001|2008-08-11 00:30,11,116.46,116.52,116.46,116.52,0
20081001|2008-08-11 01:00,11,116.33,116.54,116.32,116.5,0
20081001|2008-08-11 01:30,11,116.49,116.75,116.48,116.63,0
20081001|2008-08-11 02:00,11,116.77,117.06,116.77,116.95,0
20081001|2008-08-11 02:30,11,116.88,116.88,116.68,116.68,0
20081001|2008-08-11 03:00,11,116.62,117.02,116.35,116.36,0
20081001|2008-08-11 03:30,11,116.39,116.51,115.89,116.29,0
20081001|2008-08-11 04:00,11,116.2,116.51,115.88,116.51,0
20081001|2008-08-11 04:30,11,116.33,116.56,115.7,115.96,0
20081001|2008-08-11 05:00,11,116.1,116.18,115.92,116.18,0
20081001|2008-08-11 05:30,11,116.21,116.28,115.95,116.03,0
20081001|2008-08-11 06:00,11,116,116.52,115.99,116.26,0
20081001|2008-08-11 06:30,11,116.26,116.38,116.2,116.29,0
20081001|2008-08-11 07:00,11,116.56,116.56,116.06,116.36,0
20081001|2008-08-11 07:30,11,116.36,116.36,115.44,115.53,0
20081001|2008-08-11 08:00,11,115.64,115.86,114.72,115.86,1
20081001|2008-08-11 08:30,11,115.83,116.12,115.07,115.33,0
20081001|2008-08-11 09:00,11,115.36,115.73,115.3,115.52,0
20081001|2008-08-11 09:30,11,115.6,115.9,115.16,115.24,0
20081001|2008-08-11 10:00,11,115.26,115.5,114.15,114.41,5
20081001|2008-08-11 10:30,11,114.41,114.5,113.61,113.8,2
20081001|2008-08-11 11:00,11,113.8,113.85,112.92,113.37,2
20081001|2008-08-11 11:30,11,113.44,113.71,112.98,113.16,0
20081001|2008-08-11 12:00,11,113.42,113.85,113.05,113.18,0
20081001|2008-08-11 12:30,11,113.28,113.61,112.9,113.61,0
20081001|2008-08-11 13:00,11,113.49,114.76,113.49,114.72,1
20081001|2008-08-11 13:30,11,114.63,115.31,114.59,115.12,0
20081001|2008-08-11 14:00,11,115.15,115.17,114.76,114.94,0
20081001|2008-08-11 14:30,11,114.94,115.11,114.81,114.81,0
20081001|2008-08-11 15:00,11,114.8,114.8,114.61,114.75,0
20081001|2008-08-11 15:30,11,114.8,114.84,114.71,114.76,0
20081001|2008-08-11 19:30,12,114.82,114.83,114.82,114.82,0
20081001|2008-08-11 20:30,12,114.35,114.51,114.34,114.45,0
20081001|2008-08-11 21:30,12,114.04,114.04,114.02,114.02,0
20081001|2008-08-11 22:00,12,114.16,114.16,114.11,114.11,0
20081001|2008-08-11 22:30,12,114.12,114.12,114.12,114.12,0
20081001|2008-08-11 23:00,12,113.95,114.07,113.95,114.07,0
20081001|2008-08-11 23:30,12,114.14,114.14,114.14,114.14,0
20081001|2008-08-12 00:00,12,113.98,114.02,113.98,113.99,0
20081001|2008-08-12 00:30,12,114.07,114.07,113.66,113.66,0
20081001|2008-08-12 01:00,12,113.55,113.72,113.53,113.68,0
20081001|2008-08-12 01:30,12,113.66,113.74,113.61,113.68,0
20081001|2008-08-12 02:00,12,113.73,113.91,113.69,113.75,0
20081001|2008-08-12 02:30,12,113.7,113.91,113.6,113.9,0
20081001|2008-08-12 03:00,12,113.81,113.82,113.14,113.41,0
20081001|2008-08-12 03:30,12,113.47,113.47,112.58,112.7,0
20081001|2008-08-12 04:00,12,112.7,113.36,112.7,113.31,0
20081001|2008-08-12 04:30,12,113.21,113.34,112.95,113.28,0
20081001|2008-08-12 05:00,12,113.28,113.79,113.22,113.74,0
20081001|2008-08-12 05:30,12,113.74,113.75,113.4,113.67,0
20081001|2008-08-12 06:00,12,113.6,113.61,113.11,113.16,0
20081001|2008-08-12 06:30,12,113.29,113.59,113.2,113.59,0
20081001|2008-08-12 07:00,12,113.57,114.41,113.54,113.82,1
20081001|2008-08-12 07:30,12,113.91,114.7,113.73,114.52,0
20081001|2008-08-12 08:00,12,114.54,116.06,114.5,115.14,2
20081001|2008-08-12 08:30,12,115.08,115.22,114.16,114.18,0
20081001|2008-08-12 09:00,12,114.17,114.7,113.88,114.57,2
20081001|2008-08-12 09:30,12,114.42,115.09,114.4,114.53,0
20081001|2008-08-12 10:00,12,114.52,114.52,112.63,112.69,5
20081001|2008-08-12 10:30,12,112.67,113.62,112.48,113.51,6
20081001|2008-08-12 11:00,12,113.59,113.91,113.53,113.73,1
20081001|2008-08-12 11:30,12,113.74,113.96,113.14,113.18,0
20081001|2008-08-12 12:00,12,113.15,114.07,113.15,113.34,0
20081001|2008-08-12 12:30,12,113.37,114.6,113.37,114.12,0
20081001|2008-08-12 13:00,12,114.17,114.17,112.91,113.13,4
20081001|2008-08-12 13:30,12,113.13,113.41,113.13,113.3,0
20081001|2008-08-12 14:00,12,113.36,113.41,113.35,113.4,0
20081001|2008-08-12 14:30,12,113.24,113.35,113.24,113.31,0
20081001|2008-08-12 15:00,12,113.34,113.43,113.15,113.17,0
20081001|2008-08-12 15:30,12,113.11,113.11,113.11,113.11,0
20081001|2008-08-12 22:00,13,113.13,113.13,113.13,113.13,0
20081001|2008-08-13 01:00,13,113.27,113.46,113.27,113.46,0
20081001|2008-08-13 01:30,13,113.52,113.67,113.42,113.67,0
20081001|2008-08-13 02:00,13,113.64,114.07,113.64,113.93,0
20081001|2008-08-13 02:30,13,113.91,114.05,113.81,113.99,0
20081001|2008-08-13 03:00,13,113.88,113.88,113.42,113.61,0
20081001|2008-08-13 03:30,13,113.64,113.94,113.54,113.75,0
20081001|2008-08-13 04:00,13,113.68,113.97,113.48,113.94,0
20081001|2008-08-13 04:30,13,113.78,113.9,113.7,113.79,0
20081001|2008-08-13 05:00,13,113.71,113.73,113.15,113.39,0
20081001|2008-08-13 05:30,13,113.37,113.37,112.98,113.31,0
20081001|2008-08-13 06:00,13,113.29,113.6,113.2,113.55,0
20081001|2008-08-13 06:30,13,113.4,113.5,113.31,113.5,0
20081001|2008-08-13 07:00,13,113.41,113.78,113.41,113.43,0
20081001|2008-08-13 07:30,13,113.56,113.98,113.47,113.92,0
20081001|2008-08-13 08:00,13,113.94,113.94,113.28,113.55,0
20081001|2008-08-13 08:30,13,113.54,114.22,113.45,113.72,0
20081001|2008-08-13 09:00,13,113.67,114.08,113.44,113.91,0
20081001|2008-08-13 09:30,13,113.9,115.64,113.85,114.07,13
20081001|2008-08-13 10:00,13,114.11,114.86,114.09,114.39,2
20081001|2008-08-13 10:30,13,114.4,115.54,114.4,115.17,1
20081001|2008-08-13 11:00,13,115.19,116.23,114.96,115.77,8
20081001|2008-08-13 11:30,13,115.78,116.61,115.22,116.1,2
20081001|2008-08-13 12:00,13,116.2,117.38,116.13,116.86,12
20081001|2008-08-13 12:30,13,116.86,117.38,116.49,116.59,1
20081001|2008-08-13 13:00,13,116.65,116.9,115.36,115.88,0
20081001|2008-08-13 13:30,13,115.88,115.99,115.72,115.97,0
20081001|2008-08-13 14:00,13,115.98,116.21,115.94,116.17,0
20081001|2008-08-13 14:30,13,116.14,116.47,116.14,116.38,0
20081001|2008-08-13 15:00,13,116.39,116.42,116.28,116.42,0
20081001|2008-08-13 15:30,13,116.33,116.39,116.33,116.38,0
20081001|2008-08-13 16:30,13,116.43,116.43,116.43,116.43,0
20081001|2008-08-13 19:00,14,116.64,116.64,116.64,116.64,0
20081001|2008-08-13 19:30,14,116.74,116.74,116.74,116.74,0
20081001|2008-08-13 22:00,14,116.73,116.73,116.73,116.73,0
20081001|2008-08-13 23:30,14,116.82,116.82,116.82,116.82,0
20081001|2008-08-14 00:00,14,116.8,116.83,116.8,116.83,0
20081001|2008-08-14 00:30,14,116.37,116.37,116.25,116.31,0
20081001|2008-08-14 01:00,14,116.52,116.54,116.41,116.54,0
20081001|2008-08-14 01:30,14,116.66,116.81,116.52,116.77,0
20081001|2008-08-14 02:00,14,116.61,116.83,116.43,116.8,0
20081001|2008-08-14 02:30,14,116.87,117.1,116.85,117.01,0
20081001|2008-08-14 03:00,14,117,117.38,117,117.2,0
20081001|2008-08-14 03:30,14,117.19,117.19,116.83,116.89,0
20081001|2008-08-14 04:00,14,116.86,116.88,116.52,116.76,0
20081001|2008-08-14 04:30,14,116.6,116.6,116.24,116.38,0
20081001|2008-08-14 05:00,14,116.4,116.49,115.45,115.88,1
20081001|2008-08-14 05:30,14,115.85,116.24,115.78,116.15,0
20081001|2008-08-14 06:00,14,116.11,116.56,116.11,116.28,0
20081001|2008-08-14 06:30,14,116.16,116.17,115.68,115.78,0
20081001|2008-08-14 07:00,14,115.94,116.58,115.94,116.18,2
20081001|2008-08-14 07:30,14,116.18,116.65,115.52,115.6,2
20081001|2008-08-14 08:00,14,115.62,115.7,115.02,115.38,2
20081001|2008-08-14 08:30,14,115.41,116.12,115.06,115.78,0
20081001|2008-08-14 09:00,14,115.76,116.39,115.41,116.27,1
20081001|2008-08-14 09:30,14,116.25,116.83,115.65,116.39,2
20081001|2008-08-14 10:00,14,116.36,116.39,114.87,115.27,1
20081001|2008-08-14 10:30,14,115.27,115.47,114.3,114.53,8
20081001|2008-08-14 11:00,14,114.5,114.53,113.66,114.1,4
20081001|2008-08-14 11:30,14,114.07,114.09,112.75,113.46,4
20081001|2008-08-14 12:00,14,113.46,113.96,113.44,113.81,0
20081001|2008-08-14 12:30,14,113.98,114.5,113.76,114.13,0
20081001|2008-08-14 13:00,14,114.12,115.16,113.89,115.07,0
20081001|2008-08-14 13:30,14,115.07,115.11,114.8,115.02,0
20081001|2008-08-14 14:00,14,114.71,114.76,114.64,114.64,0
20081001|2008-08-14 14:30,14,114.75,115.05,114.75,114.97,0
20081001|2008-08-14 15:00,14,115.04,115.06,114.94,114.94,0
20081001|2008-08-14 15:30,14,114.77,114.83,114.65,114.66,0
20081001|2008-08-14 16:00,14,114.75,114.85,114.75,114.85,0
20081001|2008-08-15 07:30,15,112.76,114.08,112.76,114.03,0
20081001|2008-08-15 08:00,15,113.97,114.28,113.09,113.38,0
20081001|2008-08-15 08:30,15,113.23,113.23,111.86,111.87,9
20081001|2008-08-15 09:00,15,111.87,112.66,111.87,112.58,1
20081001|2008-08-15 09:30,15,112.65,112.65,111.48,111.64,2
20081001|2008-08-15 10:00,15,111.63,112,111.53,111.86,1
20081001|2008-08-15 10:30,15,111.86,112.91,111.65,112.56,1
20081001|2008-08-15 11:00,15,112.5,112.9,112.29,112.43,0
20081001|2008-08-15 11:30,15,112.43,112.48,111.82,111.96,0
20081001|2008-08-15 12:00,15,111.91,112.66,111.82,112.42,1
20081001|2008-08-15 12:30,15,112.42,112.42,111.64,112.27,1
20081001|2008-08-15 13:00,15,112.26,114.24,112.13,113.82,16
20081001|2008-08-15 13:30,15,113.8,113.8,113.36,113.76,0
20081001|2008-08-15 14:00,15,113.78,113.97,113.78,113.85,0
20081001|2008-08-15 14:30,15,113.85,113.94,113.79,113.88,0
20081001|2008-08-15 15:00,15,113.92,113.95,113.79,113.79,0
20081001|2008-08-15 15:30,15,114,114,113.89,113.94,0
20081001|2008-08-15 16:00,15,113.99,113.99,113.91,113.98,0
20081001|2008-08-17 17:00,18,113.49,113.6,113.49,113.57,0
20081001|2008-08-17 17:30,18,113.57,113.78,113.57,113.75,0
20081001|2008-08-17 18:00,18,113.75,114.07,113.75,114.06,0
20081001|2008-08-17 18:30,18,114.15,114.26,114.12,114.2,0
20081001|2008-08-17 19:00,18,114.18,114.18,114.17,114.17,0
20081001|2008-08-17 19:30,18,114.41,114.93,114.38,114.8,0
20081001|2008-08-17 20:00,18,114.8,114.8,114.75,114.75,0
20081001|2008-08-17 20:30,18,114.8,114.8,114.64,114.64,0
20081001|2008-08-17 21:00,18,114.68,114.72,114.57,114.57,0
20081001|2008-08-17 21:30,18,114.62,114.7,114.62,114.7,0
20081001|2008-08-17 22:00,18,114.71,114.73,114.63,114.63,0
20081001|2008-08-17 22:30,18,114.8,115.13,114.8,115.13,0
20081001|2008-08-17 23:00,18,115.13,115.37,115.12,115.29,0
20081001|2008-08-17 23:30,18,115.34,115.34,115.06,115.06,0
20081001|2008-08-18 00:00,18,115.02,115.2,115.02,115.14,0
20081001|2008-08-18 00:30,18,115.24,115.24,115.24,115.24,0
20081001|2008-08-18 01:00,18,115.21,115.35,115.16,115.35,0
20081001|2008-08-18 01:30,18,115.35,115.45,115.28,115.38,0
20081001|2008-08-18 02:00,18,115.41,115.44,114.93,114.94,0
20081001|2008-08-18 02:30,18,114.98,115,114.49,114.52,0
20081001|2008-08-18 03:00,18,114.52,114.78,114.03,114.03,0
20081001|2008-08-18 03:30,18,114.07,114.23,113.81,114.13,0
20081001|2008-08-18 04:00,18,114.11,114.47,114.11,114.2,0
20081001|2008-08-18 04:30,18,114.25,114.5,114.23,114.23,0
20081001|2008-08-18 05:00,18,114.26,114.41,114.07,114.3,0
20081001|2008-08-18 05:30,18,114.33,114.5,114.19,114.27,0
20081001|2008-08-18 06:00,18,114.23,114.29,113.8,113.8,0
20081001|2008-08-18 06:30,18,113.83,113.91,113.54,113.54,0
20081001|2008-08-18 07:00,18,113.48,114.02,113.36,113.69,0
20081001|2008-08-18 07:30,18,113.68,113.89,113.52,113.72,0
20081001|2008-08-18 08:00,18,113.67,114.75,113.64,114.74,1
20081001|2008-08-18 08:30,18,114.71,115.3,114.6,114.65,4
20081001|2008-08-18 09:00,18,114.65,114.82,114.31,114.67,4
20081001|2008-08-18 09:30,18,114.57,114.61,112.99,113.13,6
20081001|2008-08-18 10:00,18,113.12,113.12,112.01,112.5,15
20081001|2008-08-18 10:30,18,112.48,113.62,112.48,113.57,5
20081001|2008-08-18 11:00,18,113.55,113.96,113.05,113.1,1
20081001|2008-08-18 11:30,18,113.14,113.98,112.85,113.74,3
20081001|2008-08-18 12:00,18,113.75,113.96,113.11,113.51,2
20081001|2008-08-18 12:30,18,113.57,113.98,113.25,113.54,3
20081001|2008-08-18 13:00,18,113.45,113.54,112.5,112.84,16
20081001|2008-08-18 13:30,18,112.85,113.25,112.85,113.05,0
20081001|2008-08-18 14:00,18,113.04,113.2,112.99,113.07,0
20081001|2008-08-18 14:30,18,113.14,113.2,112.8,112.85,0
20081001|2008-08-18 15:00,18,112.83,113.01,112.79,112.9,0
20081001|2008-08-18 15:30,18,112.95,113,112.93,113,0
20081001|2008-08-18 16:00,18,113.06,113.06,113.03,113.05,0
20081001|2008-08-18 19:30,19,112.85,112.85,112.84,112.84,0
20081001|2008-08-18 20:00,19,112.84,112.84,112.7,112.75,0
20081001|2008-08-18 20:30,19,112.74,112.74,112.48,112.48,0
20081001|2008-08-18 21:00,19,112.46,112.46,112.13,112.13,0
20081001|2008-08-18 21:30,19,112.24,112.24,112.24,112.24,0
20081001|2008-08-18 22:00,19,112.29,112.3,112.27,112.3,0
20081001|2008-08-18 22:30,19,112.23,112.23,111.75,111.75,0
20081001|2008-08-18 23:00,19,111.94,112.08,111.94,112.08,0
20081001|2008-08-18 23:30,19,112.14,112.15,112.14,112.15,0
20081001|2008-08-19 00:30,19,112.08,112.09,112.04,112.04,0
20081001|2008-08-19 01:00,19,112,112,111.71,111.9,0
20081001|2008-08-19 01:30,19,111.87,112.14,111.8,112.14,0
20081001|2008-08-19 02:00,19,112.13,112.35,112.06,112.3,0
20081001|2008-08-19 02:30,19,112.33,112.4,112.3,112.3,0
20081001|2008-08-19 03:00,19,112.27,112.27,111.9,111.92,0
20081001|2008-08-19 03:30,19,111.93,112.11,111.82,112.11,0
20081001|2008-08-19 04:00,19,112.12,112.26,112.04,112.04,0
20081001|2008-08-19 04:30,19,112.02,112.1,111.92,112.01,0
20081001|2008-08-19 05:00,19,111.98,112.05,111.81,112.03,0
20081001|2008-08-19 05:30,19,112.04,112.4,112.04,112.4,0
20081001|2008-08-19 06:00,19,112.4,112.4,111.91,112.08,0
20081001|2008-08-19 06:30,19,112.11,112.23,112,112.2,0
20081001|2008-08-19 07:00,19,112.24,112.5,111.95,111.98,0
20081001|2008-08-19 07:30,19,111.95,112.42,111.74,112.37,0
20081001|2008-08-19 08:00,19,112.4,113,112.02,112.68,12
20081001|2008-08-19 08:30,19,112.72,112.97,111.93,112.19,13
20081001|2008-08-19 09:00,19,112.18,112.72,112.02,112.61,1
20081001|2008-08-19 09:30,19,112.61,112.88,112.17,112.35,1
20081001|2008-08-19 10:00,19,112.33,113.75,112.27,113.12,17
20081001|2008-08-19 10:30,19,113.17,114.98,112.91,114.75,27
20081001|2008-08-19 11:00,19,114.75,116.65,114.61,115.79,60
20081001|2008-08-19 11:30,19,115.75,115.84,115,115.12,6
20081001|2008-08-19 12:00,19,115.17,115.4,113.74,114.33,12
20081001|2008-08-19 12:30,19,114.28,114.56,113.78,114.11,9
20081001|2008-08-19 13:00,19,114.12,114.78,113.85,114.46,22
20081001|2008-08-19 13:30,19,114.46,114.47,114.33,114.4,1
20081001|2008-08-19 14:00,19,114.36,114.74,114.34,114.74,0
20081001|2008-08-19 14:30,19,114.76,115.34,114.74,115.28,0
20081001|2008-08-19 15:00,19,115.28,115.29,114.85,114.87,0
20081001|2008-08-19 15:30,19,114.95,115.25,114.95,115.25,0
20081001|2008-08-19 16:00,19,115.08,115.09,115.06,115.09,0
20081001|2008-08-19 16:30,19,115.25,115.25,115.25,115.25,0
20081001|2008-08-19 19:00,20,115.19,115.4,115.19,115.32,0
20081001|2008-08-19 19:30,20,115.32,115.32,115.17,115.17,0
20081001|2008-08-19 20:00,20,115.08,115.08,114.83,114.9,0
20081001|2008-08-19 20:30,20,114.9,114.9,114.9,114.9,0
20081001|2008-08-19 21:00,20,114.94,115.1,114.94,115.1,0
20081001|2008-08-19 21:30,20,115.05,115.05,115.05,115.05,0
20081001|2008-08-19 22:30,20,115.11,115.11,114.97,114.97,0
20081001|2008-08-19 23:00,20,114.94,114.94,114.94,114.94,0
20081001|2008-08-19 23:30,20,114.92,115.09,114.92,115,0
20081001|2008-08-20 00:00,20,115.03,115.12,115.03,115.05,0
20081001|2008-08-20 00:30,20,114.99,114.99,114.99,114.99,0
20081001|2008-08-20 01:00,20,114.97,115.1,114.95,115.02,0
20081001|2008-08-20 01:30,20,115.04,115.06,114.88,114.98,0
20081001|2008-08-20 02:00,20,114.93,114.93,114.55,114.87,0
20081001|2008-08-20 02:30,20,114.9,115,114.75,114.97,0
20081001|2008-08-20 03:00,20,114.97,115.25,114.76,114.81,1
20081001|2008-08-20 03:30,20,114.85,114.99,114.66,114.75,0
20081001|2008-08-20 04:00,20,114.76,114.8,114.57,114.58,0
20081001|2008-08-20 04:30,20,114.53,114.7,114.29,114.63,0
20081001|2008-08-20 05:00,20,114.62,115.22,114.38,115.08,1
20081001|2008-08-20 05:30,20,115.07,115.1,114.71,114.94,0
20081001|2008-08-20 06:00,20,114.91,115.2,114.87,115.09,1
20081001|2008-08-20 06:30,20,115.14,115.6,115.04,115.44,0
20081001|2008-08-20 07:00,20,115.34,116.88,115.32,116.41,15
20081001|2008-08-20 07:30,20,116.44,116.5,115.9,115.93,2
20081001|2008-08-20 08:00,20,115.92,116.38,115.73,115.96,8
20081001|2008-08-20 08:30,20,115.94,116.5,115.9,116.27,10
20081001|2008-08-20 09:00,20,116.27,116.9,116.27,116.7,9
20081001|2008-08-20 09:30,20,116.75,116.96,114.62,114.69,65
20081001|2008-08-20 10:00,20,114.7,115.02,112.59,112.61,64
20081001|2008-08-20 10:30,20,112.65,113.37,112.6,113.19,12
20081001|2008-08-20 11:00,20,113.17,113.73,112.89,113.7,6
20081001|2008-08-20 11:30,20,113.69,113.97,113.4,113.6,5
20081001|2008-08-20 12:00,20,113.57,114.43,113.28,114.26,11
20081001|2008-08-20 12:30,20,114.24,114.48,113.82,114.29,4
20081001|2008-08-20 13:00,20,114.31,115.85,114.31,115.6,36
20081001|2008-08-20 13:30,20,115.6,115.91,115.55,115.83,3
20081001|2008-08-20 14:00,20,115.85,115.97,115.7,115.82,0
20081001|2008-08-20 14:30,20,115.85,116.15,115.85,116.08,0
20081001|2008-08-20 15:00,20,116.06,116.33,115.94,115.94,0
20081001|2008-08-20 15:30,20,116.05,116.28,115.93,115.96,0
20081001|2008-08-20 16:00,20,115.92,115.93,115.85,115.85,0
20081001|2008-08-20 16:30,20,115.84,115.84,115.83,115.83,0
20081001|2008-08-20 19:00,21,115.93,115.93,115.93,115.93,0
20081001|2008-08-20 19:30,21,116,116.09,115.92,116.09,0
20081001|2008-08-20 20:00,21,116.32,116.44,116.32,116.44,0
20081001|2008-08-20 20:30,21,116.26,116.26,116.26,116.26,0
20081001|2008-08-20 21:00,21,116.34,116.65,116.34,116.65,0
20081001|2008-08-20 21:30,21,116.57,116.57,116.45,116.45,0
20081001|2008-08-20 22:00,21,116.45,116.5,116.31,116.31,0
20081001|2008-08-20 22:30,21,116.34,116.37,116.34,116.37,0
20081001|2008-08-20 23:00,21,116.3,116.47,116.3,116.47,0
20081001|2008-08-20 23:30,21,116.47,116.47,116.34,116.35,0
20081001|2008-08-21 00:30,21,116.52,116.55,116.51,116.55,0
20081001|2008-08-21 01:00,21,116.65,117.11,116.65,116.88,0
20081001|2008-08-21 01:30,21,116.88,116.88,116.43,116.47,0
20081001|2008-08-21 02:00,21,116.46,116.66,116.29,116.6,2
20081001|2008-08-21 02:30,21,116.66,116.98,116.4,116.48,3
20081001|2008-08-21 03:00,21,116.46,116.78,116.13,116.18,1
20081001|2008-08-21 03:30,21,116.18,116.48,115.92,116.36,1
20081001|2008-08-21 04:00,21,116.37,116.76,116.32,116.4,0
20081001|2008-08-21 04:30,21,116.42,117.25,116.42,117.02,4
20081001|2008-08-21 05:00,21,117.08,117.4,116.86,117.25,1
20081001|2008-08-21 05:30,21,117.2,117.31,116.82,117.25,1
20081001|2008-08-21 06:00,21,117.24,117.38,116.84,117.13,1
20081001|2008-08-21 06:30,21,117.17,118.62,117.07,118.4,15
20081001|2008-08-21 07:00,21,118.34,118.44,117.84,118.09,3
20081001|2008-08-21 07:30,21,118.13,118.75,117.81,118.35,9
20081001|2008-08-21 08:00,21,118.35,119.9,118.34,119.87,50
20081001|2008-08-21 08:30,21,119.89,119.9,118.87,118.91,7
20081001|2008-08-21 09:00,21,118.91,119.97,118.7,119.22,29
20081001|2008-08-21 09:30,21,119.22,122,119.17,121.13,76
20081001|2008-08-21 10:00,21,121.11,122,121.05,121.31,41
20081001|2008-08-21 10:30,21,121.33,121.72,121.2,121.38,19
20081001|2008-08-21 11:00,21,121.38,121.39,120.5,120.85,20
20081001|2008-08-21 11:30,21,120.84,121.25,120.54,120.68,3
20081001|2008-08-21 12:00,21,120.69,121.1,120.5,120.94,3
20081001|2008-08-21 12:30,21,120.95,121.5,120.59,121.12,9
20081001|2008-08-21 13:00,21,121.14,121.36,119.96,121.26,36
20081001|2008-08-21 13:30,21,121.28,121.35,121.03,121.33,4
20081001|2008-08-21 14:00,21,121.3,121.65,121.25,121.32,1
20081001|2008-08-21 14:30,21,121.33,121.8,121.33,121.64,0
20081001|2008-08-21 15:00,21,121.63,121.64,121.44,121.55,0
20081001|2008-08-21 15:30,21,121.49,121.65,121.38,121.6,0
20081001|2008-08-21 16:00,21,121.6,121.68,121.5,121.61,0
20081001|2008-08-21 16:30,21,121.5,121.5,121.5,121.5,0
20081001|2008-08-21 19:00,22,121.41,121.41,121.41,121.41,0
20081001|2008-08-21 19:30,22,121.21,121.21,121.21,121.21,0
20081001|2008-08-21 20:00,22,121.21,121.21,121.21,121.21,0
20081001|2008-08-21 20:30,22,121.01,121.01,121.01,121.01,0
20081001|2008-08-21 21:00,22,121.09,121.1,121.07,121.07,0
20081001|2008-08-21 22:00,22,121.4,121.4,121.39,121.39,0
20081001|2008-08-21 22:30,22,121.4,121.4,121.32,121.32,0
20081001|2008-08-21 23:00,22,121.31,121.34,121.31,121.34,0
20081001|2008-08-21 23:30,22,121.36,121.36,121.36,121.36,0
20081001|2008-08-22 01:00,22,121.3,121.4,121.3,121.4,0
20081001|2008-08-22 01:30,22,121.41,121.81,121.41,121.67,0
20081001|2008-08-22 02:00,22,121.68,121.72,121.42,121.55,0
20081001|2008-08-22 02:30,22,121.55,121.61,121.42,121.5,1
20081001|2008-08-22 03:00,22,121.51,121.52,120.48,120.51,3
20081001|2008-08-22 03:30,22,120.46,121.01,120.42,120.88,0
20081001|2008-08-22 04:00,22,120.83,120.84,120.21,120.27,0
20081001|2008-08-22 04:30,22,120.27,120.77,120.23,120.33,0
20081001|2008-08-22 05:00,22,120.33,120.75,120.33,120.54,0
20081001|2008-08-22 05:30,22,120.51,120.52,120.09,120.2,2
20081001|2008-08-22 06:00,22,120.2,120.55,120.16,120.35,0
20081001|2008-08-22 06:30,22,120.3,120.4,119.63,119.68,2
20081001|2008-08-22 07:00,22,119.66,120,119.4,119.95,2
20081001|2008-08-22 07:30,22,119.93,120.08,119.14,119.18,4
20081001|2008-08-22 08:00,22,119.18,120.2,118.9,119.77,21
20081001|2008-08-22 08:30,22,119.8,119.85,118.48,118.8,15
20081001|2008-08-22 09:00,22,118.79,119.19,118.4,118.82,11
20081001|2008-08-22 09:30,22,118.82,118.84,117.7,117.92,24
20081001|2008-08-22 10:00,22,117.95,118.5,117.55,118.13,20
20081001|2008-08-22 10:30,22,118.07,118.42,117.57,118.27,6
20081001|2008-08-22 11:00,22,118.26,118.75,117.79,118,8
20081001|2008-08-22 11:30,22,117.93,118.54,117.82,117.84,9
20081001|2008-08-22 12:00,22,117.81,117.81,117.05,117.24,19
20081001|2008-08-22 12:30,22,117.24,117.56,116.02,116.38,31
20081001|2008-08-22 13:00,22,116.32,116.54,114.18,114.65,72
20081001|2008-08-22 13:30,22,114.65,114.73,114.36,114.61,3
20081001|2008-08-22 14:00,22,114.56,114.71,114.44,114.58,0
20081001|2008-08-22 14:30,22,114.59,114.9,114.54,114.58,0
20081001|2008-08-22 15:00,22,114.64,114.78,114.57,114.66,0
20081001|2008-08-22 15:30,22,114.65,114.73,114.55,114.61,0
20081001|2008-08-22 16:00,22,114.75,114.8,114.75,114.78,0
20081001|2008-08-24 17:00,25,114.87,114.87,114.47,114.57,0
20081001|2008-08-24 18:00,25,114.18,114.54,114.18,114.25,0
20081001|2008-08-24 19:00,25,114.56,114.56,114.36,114.36,0
20081001|2008-08-24 19:30,25,114.16,114.16,114.16,114.16,0
20081001|2008-08-24 20:00,25,114.05,114.15,114.05,114.15,0
20081001|2008-08-24 20:30,25,114.27,114.34,114.26,114.34,0
20081001|2008-08-24 21:00,25,114.43,114.57,114.43,114.57,0
20081001|2008-08-24 21:30,25,114.59,114.59,114.59,114.59,0
20081001|2008-08-24 22:00,25,114.54,114.75,114.53,114.75,0
20081001|2008-08-24 22:30,25,114.7,114.7,114.58,114.58,0
20081001|2008-08-24 23:00,25,114.58,114.58,114.58,114.58,0
20081001|2008-08-24 23:30,25,114.55,114.62,114.48,114.62,0
20081001|2008-08-25 00:00,25,114.6,114.6,114.6,114.6,0
20081001|2008-08-25 00:30,25,114.61,114.85,114.61,114.75,0
20081001|2008-08-25 01:00,25,115.02,115.24,114.98,115.06,0
20081001|2008-08-25 01:30,25,114.97,115.12,114.95,115.04,0
20081001|2008-08-25 02:00,25,114.96,115.47,114.94,115.39,0
20081001|2008-08-25 02:30,25,115.34,115.67,115.26,115.58,0
20081001|2008-08-25 03:00,25,115.62,115.62,114.77,114.98,0
20081001|2008-08-25 03:30,25,115,115.3,114.88,115.08,0
20081001|2008-08-25 04:00,25,115.09,115.75,115.09,115.32,0
20081001|2008-08-25 04:30,25,115.36,115.78,115.32,115.44,0
20081001|2008-08-25 05:00,25,115.4,115.52,115.04,115.18,0
20081001|2008-08-25 05:30,25,115.15,115.56,115.15,115.51,0
20081001|2008-08-25 06:00,25,115.54,115.59,115.34,115.55,0
20081001|2008-08-25 06:30,25,115.53,115.59,114.89,115.16,1
20081001|2008-08-25 07:00,25,115.17,115.48,115,115.07,0
20081001|2008-08-25 07:30,25,115.1,116.09,114.96,115.75,2
20081001|2008-08-25 08:00,25,115.7,115.71,114.37,114.69,13
20081001|2008-08-25 08:30,25,114.66,115.29,114.58,115.05,2
20081001|2008-08-25 09:00,25,115.01,115.35,113.73,114.17,11
20081001|2008-08-25 09:30,25,114.08,114.56,113.65,114.42,3
20081001|2008-08-25 10:00,25,114.4,114.69,114.3,114.33,9
20081001|2008-08-25 10:30,25,114.31,115.24,114.14,115.24,3
20081001|2008-08-25 11:00,25,115.22,115.57,114.75,115.32,5
20081001|2008-08-25 11:30,25,115.33,115.33,114.47,114.62,0
20081001|2008-08-25 12:00,25,114.67,114.69,113.96,114.39,7
20081001|2008-08-25 12:30,25,114.35,114.79,114.12,114.55,1
20081001|2008-08-25 13:00,25,114.53,115.39,114.07,115.08,11
20081001|2008-08-25 13:30,25,115.08,115.31,115.05,115.15,1
20081001|2008-08-25 14:00,25,115.19,115.24,115.1,115.12,0
20081001|2008-08-25 14:30,25,115.11,115.36,115.11,115.3,0
20081001|2008-08-25 15:00,25,115.25,115.34,115.16,115.34,0
20081001|2008-08-25 15:30,25,115.35,115.45,115.3,115.3,0
20081001|2008-08-25 16:00,25,115.43,115.55,115.36,115.54,0
20081001|2008-08-25 16:30,25,115.36,115.5,115.36,115.5,0
20081001|2008-08-25 19:00,26,115.38,115.39,115.38,115.39,0
20081001|2008-08-25 19:30,26,115.47,115.48,115.47,115.48,0
20081001|2008-08-25 20:00,26,115.47,115.47,115.35,115.37,0
20081001|2008-08-25 20:30,26,115.4,115.48,115.4,115.48,0
20081001|2008-08-25 21:00,26,115.47,115.47,115.47,115.47,0
20081001|2008-08-25 21:30,26,115.49,115.58,115.48,115.48,0
20081001|2008-08-25 22:00,26,115.3,115.4,115.25,115.26,0
20081001|2008-08-25 22:30,26,115.26,115.45,115.26,115.36,0
20081001|2008-08-25 23:00,26,115.35,115.44,115.34,115.36,0
20081001|2008-08-25 23:30,26,115.34,115.36,115.34,115.34,0
20081001|2008-08-26 00:00,26,115.07,115.1,115.07,115.1,0
20081001|2008-08-26 00:30,26,115,115,114.84,115,0
20081001|2008-08-26 01:00,26,115,115.13,114.96,115.13,0
20081001|2008-08-26 01:30,26,115.1,115.1,114.92,115.08,0
20081001|2008-08-26 02:00,26,115.06,115.44,114.94,115.42,0
20081001|2008-08-26 02:30,26,115.43,115.8,115.38,115.76,1
20081001|2008-08-26 03:00,26,115.71,115.71,114.62,114.84,1
20081001|2008-08-26 03:30,26,114.81,114.9,114.1,114.2,2
20081001|2008-08-26 04:00,26,114.29,114.32,113.58,113.75,1
20081001|2008-08-26 04:30,26,113.67,113.71,112.87,112.95,6
20081001|2008-08-26 05:00,26,112.93,113.32,112.46,113.28,3
20081001|2008-08-26 05:30,26,113.29,113.34,113.04,113.22,0
20081001|2008-08-26 06:00,26,113.2,113.51,113.03,113.1,2
20081001|2008-08-26 06:30,26,113.06,113.67,112.92,113.65,1
20081001|2008-08-26 07:00,26,113.63,115.19,113.63,114.34,16
20081001|2008-08-26 07:30,26,114.3,115.78,114.26,115.76,16
20081001|2008-08-26 08:00,26,115.73,116.65,115.64,116.52,25
20081001|2008-08-26 08:30,26,116.57,117.88,116.33,116.96,37
20081001|2008-08-26 09:00,26,116.97,117.72,116.83,117.64,22
20081001|2008-08-26 09:30,26,117.63,117.66,116.54,116.7,19
20081001|2008-08-26 10:00,26,116.66,117.36,116.38,116.57,16
20081001|2008-08-26 10:30,26,116.57,116.68,115.76,115.88,14
20081001|2008-08-26 11:00,26,115.85,116.33,115.23,116.17,21
20081001|2008-08-26 11:30,26,116.17,116.24,114.94,115.71,9
20081001|2008-08-26 12:00,26,115.72,116.39,115.44,116.38,13
20081001|2008-08-26 12:30,26,116.39,116.9,116.14,116.74,5
20081001|2008-08-26 13:00,26,116.72,116.88,116,116.26,23
20081001|2008-08-26 13:30,26,116.26,116.32,116.03,116.03,3
20081001|2008-08-26 14:00,26,116.03,116.11,115.92,116.1,0
20081001|2008-08-26 14:30,26,116.07,116.33,116.07,116.29,0
20081001|2008-08-26 15:00,26,116.21,116.21,115.99,116.17,0
20081001|2008-08-26 15:30,26,116.25,116.3,116.11,116.21,0
20081001|2008-08-26 16:00,26,116.15,116.2,115.7,115.9,0
20081001|2008-08-26 16:30,26,115.85,115.85,115.85,115.85,0
20081001|2008-08-26 19:00,27,116.12,116.32,116.1,116.3,0
20081001|2008-08-26 19:30,27,116.37,116.66,116.37,116.65,0
20081001|2008-08-26 20:00,27,116.41,116.41,116.4,116.4,0
20081001|2008-08-26 20:30,27,116.58,116.87,116.58,116.71,0
20081001|2008-08-26 21:00,27,116.8,116.92,116.8,116.87,0
20081001|2008-08-26 21:30,27,116.78,116.78,116.64,116.64,0
20081001|2008-08-26 22:00,27,116.64,116.7,116.64,116.7,0
20081001|2008-08-26 22:30,27,116.8,117.04,116.8,116.97,0
20081001|2008-08-26 23:00,27,117.01,117.12,116.99,117.03,0
20081001|2008-08-26 23:30,27,116.95,116.98,116.78,116.78,0
20081001|2008-08-27 00:00,27,116.78,116.78,116.66,116.75,0
20081001|2008-08-27 00:30,27,116.72,116.8,116.6,116.67,0
20081001|2008-08-27 01:00,27,116.63,116.82,116.57,116.58,0
20081001|2008-08-27 01:30,27,116.5,116.55,116.37,116.48,0
20081001|2008-08-27 02:00,27,116.48,116.96,116.48,116.9,0
20081001|2008-08-27 02:30,27,116.9,117.26,116.89,116.93,0
20081001|2008-08-27 03:00,27,116.91,117.2,116.53,116.59,1
20081001|2008-08-27 03:30,27,116.6,117.2,116.57,117.04,0
20081001|2008-08-27 04:00,27,117.12,117.6,116.96,117.46,4
20081001|2008-08-27 04:30,27,117.45,117.8,117.3,117.64,0
20081001|2008-08-27 05:00,27,117.65,117.75,117.5,117.67,0
20081001|2008-08-27 05:30,27,117.67,117.86,117.34,117.44,0
20081001|2008-08-27 06:00,27,117.42,117.57,116.95,117.33,0
20081001|2008-08-27 06:30,27,117.31,117.68,117.19,117.47,0
20081001|2008-08-27 07:00,27,117.49,118.5,117.47,118.31,6
20081001|2008-08-27 07:30,27,118.37,118.37,118.02,118.2,2
20081001|2008-08-27 08:00,27,118.2,119.6,118.08,118.96,29
20081001|2008-08-27 08:30,27,118.89,119.05,118.36,118.37,3
20081001|2008-08-27 09:00,27,118.47,119.02,118.12,118.29,15
20081001|2008-08-27 09:30,27,118.28,119.41,118.09,118.44,34
20081001|2008-08-27 10:00,27,118.48,118.89,117.42,117.69,22
20081001|2008-08-27 10:30,27,117.69,118.34,117.66,118.07,6
20081001|2008-08-27 11:00,27,118.06,118.54,117.82,118.1,4
20081001|2008-08-27 11:30,27,118.1,118.35,116.64,117.04,15
20081001|2008-08-27 12:00,27,117,117.63,116.86,117.61,8
20081001|2008-08-27 12:30,27,117.62,118,117.1,117.66,3
20081001|2008-08-27 13:00,27,117.62,118.25,117.57,118.14,21
20081001|2008-08-27 13:30,27,118.13,118.39,118.11,118.36,1
20081001|2008-08-27 14:00,27,118.36,118.46,118.25,118.39,0
20081001|2008-08-27 14:30,27,118.44,118.47,118.31,118.34,0
20081001|2008-08-27 15:00,27,118.34,118.34,118.29,118.31,0
20081001|2008-08-27 15:30,27,118.33,118.38,118.21,118.22,0
20081001|2008-08-27 16:00,27,118.09,118.09,118.09,118.09,0
20081001|2008-08-27 19:00,28,118.34,118.35,118.34,118.35,0
20081001|2008-08-27 19:30,28,118.41,118.41,118.41,118.41,0
20081001|2008-08-27 20:00,28,118.5,118.5,118.49,118.49,0
20081001|2008-08-27 20:30,28,118.38,118.63,118.38,118.63,0
20081001|2008-08-27 21:00,28,118.59,118.59,118.46,118.56,0
20081001|2008-08-27 21:30,28,118.64,118.64,118.53,118.64,0
20081001|2008-08-27 22:00,28,118.6,118.6,118.59,118.59,0
20081001|2008-08-27 22:30,28,118.67,118.91,118.67,118.83,0
20081001|2008-08-27 23:00,28,118.9,119.04,118.9,119.03,0
20081001|2008-08-27 23:30,28,118.99,119.27,118.99,119.2,0
20081001|2008-08-28 00:00,28,119.2,119.2,119.19,119.2,0
20081001|2008-08-28 01:00,28,119.03,119.03,118.71,118.73,0
20081001|2008-08-28 01:30,28,118.72,119.11,118.58,119.05,0
20081001|2008-08-28 02:00,28,119.05,119.15,119,119.03,0
20081001|2008-08-28 02:30,28,119.08,119.25,118.85,118.86,0
20081001|2008-08-28 03:00,28,118.84,119.03,118.58,118.8,0
20081001|2008-08-28 03:30,28,118.77,118.86,118.37,118.49,2
20081001|2008-08-28 04:00,28,118.53,118.92,118.45,118.83,0
20081001|2008-08-28 04:30,28,118.8,118.95,118.67,118.89,0
20081001|2008-08-28 05:00,28,118.9,119.08,118.75,119.08,1
20081001|2008-08-28 05:30,28,119.06,119.58,119.05,119.57,0
20081001|2008-08-28 06:00,28,119.58,119.7,119.26,119.64,1
20081001|2008-08-28 06:30,28,119.66,119.87,119.48,119.78,2
20081001|2008-08-28 07:00,28,119.8,119.84,119.2,119.61,4
20081001|2008-08-28 07:30,28,119.61,119.83,119.19,119.41,4
20081001|2008-08-28 08:00,28,119.4,120.48,119.15,120.21,21
20081001|2008-08-28 08:30,28,120.18,120.18,118.64,118.84,18
20081001|2008-08-28 09:00,28,118.75,119.12,117.85,118.21,12
20081001|2008-08-28 09:30,28,118.21,118.4,117.6,118.06,22
20081001|2008-08-28 10:00,28,118.04,118.15,116.73,117.13,24
20081001|2008-08-28 10:30,28,117.12,117.24,114.05,114.94,82
20081001|2008-08-28 11:00,28,114.95,115.67,114.78,115.3,19
20081001|2008-08-28 11:30,28,115.35,116.02,115.22,116.02,8
20081001|2008-08-28 12:00,28,116.02,116.02,115.34,115.72,5
20081001|2008-08-28 12:30,28,115.71,116.32,115.51,115.77,9
20081001|2008-08-28 13:00,28,115.75,116.9,115.4,115.53,27
20081001|2008-08-28 13:30,28,115.49,115.66,115.45,115.65,1
20081001|2008-08-28 14:00,28,115.63,115.87,115.59,115.74,0
20081001|2008-08-28 14:30,28,115.76,115.8,115.5,115.5,0
20081001|2008-08-28 15:00,28,115.47,115.63,115.47,115.57,0
20081001|2008-08-28 15:30,28,115.56,115.65,115.56,115.65,0
20081001|2008-08-28 16:00,28,115.64,115.65,115.6,115.6,0
20081001|2008-08-28 16:30,28,115.62,115.62,115.62,115.62,0
20081001|2008-08-28 19:00,29,116.3,116.3,116.3,116.3,0
20081001|2008-08-28 19:30,29,116.31,116.32,116.3,116.31,0
20081001|2008-08-28 20:00,29,116.37,116.6,116.34,116.6,0
20081001|2008-08-28 20:30,29,116.6,116.75,116.6,116.74,0
20081001|2008-08-28 21:00,29,116.87,116.87,116.73,116.86,0
20081001|2008-08-28 21:30,29,116.86,116.9,116.76,116.76,0
20081001|2008-08-28 22:00,29,116.73,116.82,116.68,116.82,0
20081001|2008-08-28 22:30,29,116.86,116.95,116.86,116.9,0
20081001|2008-08-28 23:00,29,116.92,117,116.92,117,0
20081001|2008-08-29 00:30,29,116.98,116.98,116.96,116.96,0
20081001|2008-08-29 01:00,29,116.9,116.91,116.5,116.76,0
20081001|2008-08-29 01:30,29,116.72,116.9,116.65,116.85,0
20081001|2008-08-29 02:00,29,116.85,117.15,116.85,117.05,0
20081001|2008-08-29 02:30,29,117.02,117.16,116.88,116.88,0
20081001|2008-08-29 03:00,29,116.88,117.04,116.88,116.97,0
20081001|2008-08-29 03:30,29,116.98,117.04,116.24,116.49,1
20081001|2008-08-29 04:00,29,116.59,116.79,116.47,116.65,0
20081001|2008-08-29 04:30,29,116.65,116.76,116.58,116.75,0
20081001|2008-08-29 05:00,29,116.74,117.04,116.74,117.04,0
20081001|2008-08-29 05:30,29,116.99,117.44,116.98,117.15,2
20081001|2008-08-29 06:00,29,117.13,117.15,116.49,116.77,2
20081001|2008-08-29 06:30,29,116.79,116.82,116.49,116.55,1
20081001|2008-08-29 07:00,29,116.58,117.3,116.58,117.19,0
20081001|2008-08-29 07:30,29,117.25,117.91,117.05,117.85,4
20081001|2008-08-29 08:00,29,117.89,118.74,117.88,118.16,22
20081001|2008-08-29 08:30,29,118.19,118.25,117.49,117.89,10
20081001|2008-08-29 09:00,29,117.88,118.25,117.58,117.98,4
20081001|2008-08-29 09:30,29,117.98,118.21,117.66,117.96,1
20081001|2008-08-29 10:00,29,117.99,118,116.74,117.4,13
20081001|2008-08-29 10:30,29,117.38,117.7,116.94,117.2,7
20081001|2008-08-29 11:00,29,117.18,117.65,116.98,117.16,6
20081001|2008-08-29 11:30,29,117.13,117.22,116.16,116.5,13
20081001|2008-08-29 12:00,29,116.47,116.48,115.34,115.64,14
20081001|2008-08-29 12:30,29,115.62,116.36,115.33,116.07,4
20081001|2008-08-29 13:00,29,116.04,116.36,114.99,115.63,19
20081001|2008-08-29 13:30,29,115.62,115.68,115.35,115.59,0
20081001|2008-08-29 14:00,29,115.59,115.68,115.46,115.63,0
20081001|2008-08-29 14:30,29,115.64,115.69,115.49,115.58,0
20081001|2008-08-29 15:00,29,115.57,115.65,115.55,115.59,0
20081001|2008-08-29 15:30,29,115.55,115.55,115.53,115.54,0
20081001|2008-08-29 16:00,29,115.47,115.8,115.47,115.8,0
20081001|2008-08-29 16:30,29,116,116.53,116,116.53,0
20081001|2008-08-31 17:00,1,116.95,117.1,116.8,117.05,0
20081001|2008-08-31 17:30,1,117.02,117.02,116.85,117,0
20081001|2008-08-31 18:00,1,116.99,117.12,116.99,117.06,0
20081001|2008-08-31 18:30,1,117,117.05,116.97,117.05,0
20081001|2008-08-31 19:00,1,117.22,117.22,116.96,117.14,0
20081001|2008-08-31 19:30,1,117.09,117.1,116.38,116.48,0
20081001|2008-08-31 20:00,1,116.33,116.55,116.32,116.47,0
20081001|2008-08-31 20:30,1,116.55,116.55,116.25,116.45,0
20081001|2008-08-31 21:00,1,116.39,116.39,115.88,116.01,0
20081001|2008-08-31 21:30,1,116.1,116.61,115.9,116.61,0
20081001|2008-08-31 22:00,1,116.58,116.62,116.5,116.52,0
20081001|2008-08-31 22:30,1,116.51,116.55,116.38,116.45,0
20081001|2008-08-31 23:00,1,116.47,116.48,116.47,116.48,0
20081001|2008-08-31 23:30,1,116.43,116.46,116.33,116.33,0
20081001|2008-09-01 00:00,1,116.37,116.45,116.37,116.45,0
20081001|2008-09-01 00:30,1,116.41,116.47,116.35,116.35,0
20081001|2008-09-01 01:00,1,116.35,116.46,116.35,116.43,0
20081001|2008-09-01 01:30,1,116.45,116.72,116.43,116.6,0
20081001|2008-09-01 02:00,1,116.58,117.2,116.58,117.15,0
20081001|2008-09-01 02:30,1,117.1,117.2,116.72,116.72,0
20081001|2008-09-01 03:00,1,116.7,116.94,116.51,116.55,0
20081001|2008-09-01 03:30,1,116.51,116.54,115.47,116.49,1
20081001|2008-09-01 04:00,1,116.48,116.57,115.58,115.58,0
20081001|2008-09-01 04:30,1,115.58,115.61,114.37,114.65,2
20081001|2008-09-01 05:00,1,114.64,114.86,114.56,114.8,0
20081001|2008-09-01 05:30,1,114.84,114.99,113.62,114.2,3
20081001|2008-09-01 06:00,1,114.17,114.17,113.65,114.1,1
20081001|2008-09-01 06:30,1,114.1,114.25,113.7,113.88,0
20081001|2008-09-01 07:00,1,113.82,114.15,113.81,113.98,0
20081001|2008-09-01 07:30,1,114.05,114.6,114.05,114.19,0
20081001|2008-09-01 08:00,1,114.22,114.38,112.49,113.29,4
20081001|2008-09-01 08:30,1,113.24,113.24,112.47,112.75,1
20081001|2008-09-01 09:00,1,112.75,112.78,110.59,111.26,9
20081001|2008-09-01 09:30,1,111.24,111.51,110.61,110.91,2
20081001|2008-09-01 10:00,1,110.93,111.38,110.66,111.35,1
20081001|2008-09-01 10:30,1,111.34,111.78,110.95,111.54,3
20081001|2008-09-01 11:00,1,111.54,111.64,111.39,111.6,0
20081001|2008-09-01 11:30,1,111.55,111.59,110.85,110.88,1
20081001|2008-09-01 12:00,1,110.89,111.1,110.81,111.09,0
20081001|2008-09-01 12:30,1,111.05,111.34,111.05,111.26,0
20081001|2008-09-01 13:00,1,111.25,111.25,110.84,110.84,0
20081001|2008-09-01 13:30,1,111.01,111.32,110.99,111.18,0
20081001|2008-09-01 14:00,1,111.37,111.37,111.3,111.3,0
20081001|2008-09-01 14:30,1,111.14,111.15,111.11,111.15,0
20081001|2008-09-01 15:00,1,111.16,111.16,111.16,111.16,0
20081001|2008-09-01 15:30,1,111.17,111.41,111.17,111.29,0
20081001|2008-09-01 16:00,1,111.12,111.16,111.12,111.16,0
20081001|2008-09-01 19:00,2,111.07,111.07,111.07,111.07,0
20081001|2008-09-01 20:00,2,111.1,111.1,111.1,111.1,0
20081001|2008-09-01 21:30,2,111.17,111.17,111.17,111.17,0
20081001|2008-09-01 22:00,2,111.15,111.25,111.08,111.18,0
20081001|2008-09-01 23:00,2,111.08,111.08,110.97,110.97,0
20081001|2008-09-01 23:30,2,110.98,111.15,110.93,111.15,0
20081001|2008-09-02 00:00,2,111.16,111.16,111.11,111.13,0
20081001|2008-09-02 00:30,2,111,111.04,110.96,111,0
20081001|2008-09-02 01:00,2,110.8,110.9,110.11,110.22,0
20081001|2008-09-02 01:30,2,110.15,110.5,108.29,108.67,3
20081001|2008-09-02 02:00,2,108.7,109.18,108.55,108.55,1
20081001|2008-09-02 02:30,2,108.58,108.65,106.22,106.76,10
20081001|2008-09-02 03:00,2,106.76,106.76,105.5,106.26,13
20081001|2008-09-02 03:30,2,106.21,107.23,105.94,107.23,5
20081001|2008-09-02 04:00,2,107.23,107.31,106.56,107.09,3
20081001|2008-09-02 04:30,2,107.16,108.01,106.81,107.99,5
20081001|2008-09-02 05:00,2,108,108.28,107.83,108.2,1
20081001|2008-09-02 05:30,2,108.23,108.8,107.8,107.9,3
20081001|2008-09-02 06:00,2,107.91,108.42,107.24,107.75,5
20081001|2008-09-02 06:30,2,107.66,108.8,107.66,108.54,5
20081001|2008-09-02 07:00,2,108.56,108.73,107.15,107.51,7
20081001|2008-09-02 07:30,2,107.48,107.95,107.22,107.3,4
20081001|2008-09-02 08:00,2,107.3,107.87,106.19,107.66,46
20081001|2008-09-02 08:30,2,107.66,108.5,107.52,108.21,18
20081001|2008-09-02 09:00,2,108.16,108.89,107.94,108.53,13
20081001|2008-09-02 09:30,2,108.55,109.69,108.52,108.83,27
20081001|2008-09-02 10:00,2,108.83,109.56,108.75,109.03,9
20081001|2008-09-02 10:30,2,109.06,109.11,108.3,108.54,12
20081001|2008-09-02 11:00,2,108.55,109.01,108.46,108.93,1
20081001|2008-09-02 11:30,2,108.91,109.75,108.7,108.9,4
20081001|2008-09-02 12:00,2,108.95,109.34,108.78,109.09,0
20081001|2008-09-02 12:30,2,109.05,109.72,108.46,109.61,8
20081001|2008-09-02 13:00,2,109.57,110.55,109.08,109.68,44
20081001|2008-09-02 13:30,2,109.68,110.46,109.5,110.41,4
20081001|2008-09-02 14:00,2,110.41,110.46,110.21,110.24,0
20081001|2008-09-02 14:30,2,110.2,110.32,110.14,110.19,0
20081001|2008-09-02 15:00,2,110.15,110.29,110.15,110.25,0
20081001|2008-09-02 15:30,2,110.21,110.48,110.2,110.35,1
20081001|2008-09-02 16:00,2,110.21,110.21,110.08,110.14,0
20081001|2008-09-02 19:00,3,109.61,109.84,109.61,109.84,0
20081001|2008-09-02 19:30,3,109.38,109.38,109.38,109.38,0
20081001|2008-09-02 20:00,3,109.29,109.42,109.2,109.37,0
20081001|2008-09-02 20:30,3,109.24,109.24,109.24,109.24,0
20081001|2008-09-02 21:00,3,109.25,109.33,109.25,109.33,0
20081001|2008-09-02 21:30,3,109.34,109.39,109.34,109.34,0
20081001|2008-09-02 22:00,3,109.35,109.35,109.28,109.33,0
20081001|2008-09-02 22:30,3,109.35,109.41,109.34,109.41,0
20081001|2008-09-02 23:00,3,109.45,109.52,109,109.1,0
20081001|2008-09-02 23:30,3,109.21,109.21,109.21,109.21,0
20081001|2008-09-03 00:00,3,109.22,109.29,109.2,109.28,0
20081001|2008-09-03 00:30,3,109.28,109.28,108.73,108.8,0
20081001|2008-09-03 01:00,3,108.73,108.96,108.55,108.96,0
20081001|2008-09-03 01:30,3,108.96,109.01,108.88,108.96,0
20081001|2008-09-03 02:00,3,108.94,108.95,108.06,108.09,0
20081001|2008-09-03 02:30,3,108.04,108.3,107.79,107.79,0
20081001|2008-09-03 03:00,3,107.83,108.04,107.34,107.67,4
20081001|2008-09-03 03:30,3,107.64,108.45,107.63,108.14,2
20081001|2008-09-03 04:00,3,108.14,108.26,107.7,108.03,1
20081001|2008-09-03 04:30,3,108.06,108.24,107.95,108.16,0
20081001|2008-09-03 05:00,3,108.14,108.71,108.13,108.3,1
20081001|2008-09-03 05:30,3,108.29,108.42,108.13,108.31,0
20081001|2008-09-03 06:00,3,108.28,108.57,108.12,108.19,1
20081001|2008-09-03 06:30,3,108.16,108.23,107.64,107.93,1
20081001|2008-09-03 07:00,3,107.95,108.4,107.95,108.36,1
20081001|2008-09-03 07:30,3,108.36,108.97,108.35,108.5,3
20081001|2008-09-03 08:00,3,108.46,108.59,107.39,108.08,10
20081001|2008-09-03 08:30,3,108.05,108.73,107.99,108.45,7
20081001|2008-09-03 09:00,3,108.35,108.78,108.09,108.46,5
20081001|2008-09-03 09:30,3,108.3,108.33,107.68,108.05,11
20081001|2008-09-03 10:00,3,108.04,108.13,107.25,107.87,24
20081001|2008-09-03 10:30,3,107.87,108.48,107.66,108.36,12
20081001|2008-09-03 11:00,3,108.38,109.12,108.36,108.53,15
20081001|2008-09-03 11:30,3,108.53,108.88,108.03,108.82,4
20081001|2008-09-03 12:00,3,108.85,109.28,108.46,109.02,8
20081001|2008-09-03 12:30,3,109.05,109.61,108.7,109.3,7
20081001|2008-09-03 13:00,3,109.31,109.45,108.65,109.45,15
20081001|2008-09-03 13:30,3,109.46,109.5,109.14,109.35,2
20081001|2008-09-03 14:00,3,109.35,109.51,109.35,109.44,1
20081001|2008-09-03 14:30,3,109.43,109.52,109.38,109.42,0
20081001|2008-09-03 15:00,3,109.42,109.43,109.33,109.33,0
20081001|2008-09-03 15:30,3,109.36,109.4,109.29,109.34,0
20081001|2008-09-03 16:00,3,109.32,109.33,109.28,109.29,0
20081001|2008-09-03 16:30,3,109.35,109.55,109.35,109.4,0
20081001|2008-09-03 19:00,4,109.56,109.89,109.56,109.89,0
20081001|2008-09-03 19:30,4,109.85,109.88,109.75,109.75,0
20081001|2008-09-03 20:00,4,109.69,109.69,109.53,109.53,0
20081001|2008-09-03 20:30,4,109.53,109.53,109.11,109.11,0
20081001|2008-09-03 21:00,4,109.15,109.18,109.07,109.13,0
20081001|2008-09-03 21:30,4,109.22,109.3,109.22,109.3,0
20081001|2008-09-03 22:00,4,109.35,109.4,109.35,109.4,0
20081001|2008-09-03 22:30,4,109.4,109.71,109.4,109.65,0
20081001|2008-09-03 23:00,4,109.58,109.6,109.46,109.46,0
20081001|2008-09-03 23:30,4,109.45,109.47,109.22,109.22,0
20081001|2008-09-04 00:00,4,109.17,109.3,109.17,109.17,0
20081001|2008-09-04 00:30,4,109.17,109.17,108.89,109.09,0
20081001|2008-09-04 01:00,4,109.13,109.42,109.13,109.18,0
20081001|2008-09-04 01:30,4,109.23,109.32,109,109.18,0
20081001|2008-09-04 02:00,4,109.22,109.38,109,109.24,0
20081001|2008-09-04 02:30,4,109.26,110,109.22,109.66,0
20081001|2008-09-04 03:00,4,109.7,109.95,109.6,109.6,0
20081001|2008-09-04 03:30,4,109.62,110.38,109.6,110.37,3
20081001|2008-09-04 04:00,4,110.43,110.6,110.05,110.35,0
20081001|2008-09-04 04:30,4,110.33,110.46,110.14,110.33,0
20081001|2008-09-04 05:00,4,110.23,110.32,109.91,110.21,0
20081001|2008-09-04 05:30,4,110.21,110.3,110.01,110.03,0
20081001|2008-09-04 06:00,4,110.01,110.18,109.58,109.65,2
20081001|2008-09-04 06:30,4,109.67,110.01,109.57,109.77,0
20081001|2008-09-04 07:00,4,109.78,110.24,109.71,109.91,1
20081001|2008-09-04 07:30,4,109.96,110.1,109.35,109.65,2
20081001|2008-09-04 08:00,4,109.65,109.78,108.92,109.38,5
20081001|2008-09-04 08:30,4,109.31,109.62,109.18,109.4,0
20081001|2008-09-04 09:00,4,109.43,109.53,108.98,109.05,3
20081001|2008-09-04 09:30,4,109.03,109.34,107.7,108.14,20
20081001|2008-09-04 10:00,4,108.1,109.33,106.47,106.96,65
20081001|2008-09-04 10:30,4,106.94,107.8,106.71,107.8,19
20081001|2008-09-04 11:00,4,107.8,108.2,107.6,107.65,7
20081001|2008-09-04 11:30,4,107.62,108.04,107.24,107.91,2
20081001|2008-09-04 12:00,4,107.81,108.12,107.44,107.9,5
20081001|2008-09-04 12:30,4,107.95,108.64,107.85,108.06,15
20081001|2008-09-04 13:00,4,108.01,108.3,107.21,107.94,21
20081001|2008-09-04 13:30,4,107.96,108,107.8,107.87,6
20081001|2008-09-04 14:00,4,107.9,107.94,107.82,107.93,0
20081001|2008-09-04 14:30,4,107.95,108,107.51,107.54,0
20081001|2008-09-04 15:00,4,107.52,107.9,107.49,107.53,0
20081001|2008-09-04 15:30,4,107.64,107.73,107.54,107.73,0
20081001|2008-09-04 16:00,4,107.81,107.93,107.5,107.5,0
20081001|2008-09-04 16:30,4,107.42,107.42,107.15,107.25,0
20081001|2008-09-04 19:00,5,107.4,107.58,107.3,107.58,0
20081001|2008-09-04 19:30,5,107.72,107.88,107.72,107.8,0
20081001|2008-09-04 20:00,5,107.8,107.81,107.5,107.6,0
20081001|2008-09-04 20:30,5,107.8,107.97,107.73,107.97,0
20081001|2008-09-04 21:00,5,107.89,107.89,107.81,107.81,0
20081001|2008-09-04 21:30,5,107.7,107.7,107.66,107.66,0
20081001|2008-09-04 22:00,5,107.76,107.76,107.75,107.76,0
20081001|2008-09-04 22:30,5,107.87,107.91,107.87,107.88,0
20081001|2008-09-04 23:00,5,107.92,107.96,107.89,107.96,0
20081001|2008-09-04 23:30,5,107.94,107.94,107.82,107.82,0
20081001|2008-09-05 00:00,5,107.8,107.8,107.74,107.74,0
20081001|2008-09-05 00:30,5,107.74,107.78,107.67,107.67,0
20081001|2008-09-05 01:00,5,107.76,107.82,107.3,107.32,0
20081001|2008-09-05 01:30,5,107.32,107.65,107.3,107.65,0
20081001|2008-09-05 02:00,5,107.61,107.62,107.06,107.2,0
20081001|2008-09-05 02:30,5,107.18,107.33,106.82,106.93,1
20081001|2008-09-05 03:00,5,106.86,106.89,105.94,106,8
20081001|2008-09-05 03:30,5,105.93,106.42,105.76,106.18,2
20081001|2008-09-05 04:00,5,106.18,106.43,106.18,106.41,0
20081001|2008-09-05 04:30,5,106.36,106.73,106.36,106.61,0
20081001|2008-09-05 05:00,5,106.61,106.65,106.17,106.38,0
20081001|2008-09-05 05:30,5,106.4,106.54,106.28,106.5,0
20081001|2008-09-05 06:00,5,106.53,106.88,106.34,106.77,0
20081001|2008-09-05 06:30,5,106.86,106.99,106.71,106.97,0
20081001|2008-09-05 07:00,5,106.97,107.16,106.85,106.96,2
20081001|2008-09-05 07:30,5,107,107.82,106.36,107.62,27
20081001|2008-09-05 08:00,5,107.63,108.09,107.19,107.57,18
20081001|2008-09-05 08:30,5,107.48,107.92,107.02,107.19,1
20081001|2008-09-05 09:00,5,107.17,107.18,105.14,105.38,35
20081001|2008-09-05 09:30,5,105.35,106.11,105.23,106.08,19
20081001|2008-09-05 10:00,5,106.07,106.6,105.84,106.15,9
20081001|2008-09-05 10:30,5,106.13,106.39,105.53,106.08,17
20081001|2008-09-05 11:00,5,106.07,106.33,105.62,105.8,6
20081001|2008-09-05 11:30,5,105.76,106.12,105.51,105.85,2
20081001|2008-09-05 12:00,5,105.88,106.38,105.74,105.99,2
20081001|2008-09-05 12:30,5,105.95,106.47,105.78,106.09,3
20081001|2008-09-05 13:00,5,106.06,106.42,105.42,106.41,29
20081001|2008-09-05 13:30,5,106.41,106.57,106.32,106.54,4
20081001|2008-09-05 14:00,5,106.52,106.66,106.49,106.56,0
20081001|2008-09-05 14:30,5,106.54,106.54,106.46,106.48,0
20081001|2008-09-05 15:00,5,106.48,106.62,106.36,106.62,0
20081001|2008-09-05 15:30,5,106.52,106.54,106.48,106.48,0
20081001|2008-09-05 16:00,5,106.64,106.65,106.64,106.65,0
20081001|2008-09-07 17:00,8,107.8,108.72,107.8,108.45,0
20081001|2008-09-07 17:30,8,108.32,108.43,108.23,108.23,0
20081001|2008-09-07 18:00,8,108.28,108.32,108.02,108.02,0
20081001|2008-09-07 18:30,8,108.17,108.17,108.12,108.12,0
20081001|2008-09-07 19:00,8,108.16,108.52,108.16,108.38,0
20081001|2008-09-07 19:30,8,108.36,108.88,108.36,108.87,0
20081001|2008-09-07 20:00,8,108.76,108.89,108.74,108.89,0
20081001|2008-09-07 20:30,8,108.8,108.8,108.54,108.54,0
20081001|2008-09-07 21:00,8,108.58,108.59,108.39,108.43,0
20081001|2008-09-07 21:30,8,108.55,108.81,108.55,108.81,0
20081001|2008-09-07 22:00,8,108.73,108.82,108.73,108.8,0
20081001|2008-09-07 22:30,8,108.85,108.91,108.79,108.82,0
20081001|2008-09-07 23:00,8,108.9,109.1,108.82,108.9,0
20081001|2008-09-07 23:30,8,108.76,108.98,108.76,108.98,0
20081001|2008-09-08 00:00,8,108.81,108.81,108.68,108.71,0
20081001|2008-09-08 00:30,8,108.57,108.65,108.47,108.52,0
20081001|2008-09-08 01:00,8,108.44,108.44,107.7,107.98,0
20081001|2008-09-08 01:30,8,108.03,108.21,107.55,107.83,0
20081001|2008-09-08 02:00,8,107.78,108.23,107.72,108.23,0
20081001|2008-09-08 02:30,8,108.23,108.39,108.15,108.2,0
20081001|2008-09-08 03:00,8,108.22,108.24,107.36,107.36,1
20081001|2008-09-08 03:30,8,107.36,107.7,107.14,107.6,1
20081001|2008-09-08 04:00,8,107.64,107.7,107.17,107.42,2
20081001|2008-09-08 04:30,8,107.45,107.46,107.16,107.27,0
20081001|2008-09-08 05:00,8,107.25,107.4,106.8,107.15,2
20081001|2008-09-08 05:30,8,107.2,107.5,106.91,107.41,0
20081001|2008-09-08 06:00,8,107.4,107.66,107.25,107.54,0
20081001|2008-09-08 06:30,8,107.53,107.96,107.49,107.71,1
20081001|2008-09-08 07:00,8,107.72,107.93,107.49,107.78,0
20081001|2008-09-08 07:30,8,107.76,107.8,107.57,107.61,0
20081001|2008-09-08 09:00,8,108.02,108.02,106.09,107,11
20081001|2008-09-08 09:30,8,106.98,107.19,106.73,107.05,6
20081001|2008-09-08 10:00,8,107.03,107.2,106.07,106.12,12
20081001|2008-09-08 10:30,8,106.11,106.45,105.58,105.6,13
20081001|2008-09-08 11:00,8,105.6,105.75,104.7,105.29,19
20081001|2008-09-08 11:30,8,105.32,105.55,104.79,105.48,3
20081001|2008-09-08 12:00,8,105.44,105.93,105.13,105.4,7
20081001|2008-09-08 12:30,8,105.46,105.93,105.06,105.82,2
20081001|2008-09-08 13:00,8,105.75,106.42,105.42,106.34,22
20081001|2008-09-08 13:30,8,106.33,106.35,106.07,106.18,3
20081001|2008-09-08 14:00,8,106.2,106.37,106.14,106.15,0
20081001|2008-09-08 14:30,8,106.24,106.44,106.21,106.44,0
20081001|2008-09-08 15:00,8,106.33,106.44,106.18,106.42,0
20081001|2008-09-08 15:30,8,106.5,106.55,106.37,106.55,0
20081001|2008-09-08 16:00,8,106.55,106.64,106.55,106.56,0
20081001|2008-09-08 16:30,8,106.61,106.61,106.61,106.61,0
20081001|2008-09-08 19:00,9,106.23,106.38,106.23,106.27,0
20081001|2008-09-08 19:30,9,106.23,106.42,106.2,106.22,0
20081001|2008-09-08 20:00,9,106.13,106.13,105.95,106.03,0
20081001|2008-09-08 20:30,9,105.99,105.99,105.6,105.8,0
20081001|2008-09-08 21:00,9,105.73,105.73,105.16,105.5,0
20081001|2008-09-08 21:30,9,105.48,105.48,105.18,105.24,0
20081001|2008-09-08 22:00,9,105.3,105.48,105.28,105.28,0
20081001|2008-09-08 22:30,9,105.26,105.33,104.99,105.19,0
20081001|2008-09-08 23:00,9,105.17,105.19,105.09,105.15,0
20081001|2008-09-08 23:30,9,105.18,105.2,105.05,105.2,0
20081001|2008-09-09 00:00,9,105.26,105.38,105.26,105.38,0
20081001|2008-09-09 00:30,9,105.38,105.38,104.89,105,0
20081001|2008-09-09 01:00,9,104.9,105.2,104.78,105.17,0
20081001|2008-09-09 01:30,9,105.26,105.68,105.26,105.55,0
20081001|2008-09-09 02:00,9,105.53,105.85,105.5,105.72,0
20081001|2008-09-09 02:30,9,105.71,105.89,105.4,105.4,0
20081001|2008-09-09 03:00,9,105.47,105.53,105.03,105.04,1
20081001|2008-09-09 03:30,9,105.03,105.25,104.21,104.69,6
20081001|2008-09-09 04:00,9,104.68,105.1,104.63,104.99,1
20081001|2008-09-09 04:30,9,105,105.14,104.45,104.85,0
20081001|2008-09-09 05:00,9,104.79,105.19,104.74,105.16,0
20081001|2008-09-09 05:30,9,105.17,105.27,105.03,105.13,0
20081001|2008-09-09 06:00,9,105.12,105.36,104.8,105.07,0
20081001|2008-09-09 06:30,9,105.08,105.1,104.34,104.34,0
20081001|2008-09-09 07:00,9,104.33,104.84,104.26,104.8,3
20081001|2008-09-09 07:30,9,104.8,104.85,103.84,104.56,13
20081001|2008-09-09 08:00,9,104.54,104.73,104.06,104.36,11
20081001|2008-09-09 08:30,9,104.36,104.36,103.71,104.13,13
20081001|2008-09-09 09:00,9,104.14,104.55,104.14,104.3,8
20081001|2008-09-09 09:30,9,104.32,104.62,103.74,104.21,11
20081001|2008-09-09 10:00,9,104.13,104.4,103.75,104.23,4
20081001|2008-09-09 10:30,9,104.15,104.36,103.46,103.7,15
20081001|2008-09-09 11:00,9,103.79,104.22,103.74,104.21,4
20081001|2008-09-09 11:30,9,104.22,104.82,104.08,104.09,12
20081001|2008-09-09 12:00,9,104.12,104.9,104.05,104.64,3
20081001|2008-09-09 12:30,9,104.63,104.8,103.78,103.98,5
20081001|2008-09-09 13:00,9,104,104.34,103.16,103.22,30
20081001|2008-09-09 13:30,9,103.22,103.26,102.19,102.89,12
20081001|2008-09-09 14:00,9,102.86,102.88,101.98,102.04,2
20081001|2008-09-09 14:30,9,101.99,102.19,101.91,102.12,1
20081001|2008-09-09 15:00,9,102.07,102.31,101.82,102.16,0
20081001|2008-09-09 15:30,9,102.13,102.59,102.12,102.42,0
20081001|2008-09-09 16:00,9,102.42,102.52,102.35,102.35,0
20081001|2008-09-09 16:30,9,102.48,102.48,102.35,102.35,0
20081001|2008-09-09 19:00,10,103.01,103.01,102.17,102.26,0
20081001|2008-09-09 19:30,10,102.22,102.4,102.22,102.4,0
20081001|2008-09-09 20:00,10,102.41,103.74,102.41,103.74,0
20081001|2008-09-09 20:30,10,103.79,104.54,103.73,104.28,0
20081001|2008-09-09 21:00,10,104.17,104.2,103.74,103.74,0
20081001|2008-09-09 21:30,10,103.79,103.88,103.77,103.77,0
20081001|2008-09-09 22:00,10,103.84,104.42,103.84,104.35,0
20081001|2008-09-09 22:30,10,104.35,104.58,104.31,104.31,0
20081001|2008-09-09 23:00,10,104.31,104.31,103.64,103.67,0
20081001|2008-09-09 23:30,10,103.76,103.94,103.6,103.63,0
20081001|2008-09-10 00:00,10,103.77,103.77,103.76,103.76,0
20081001|2008-09-10 00:30,10,103.81,103.81,103.71,103.71,0
20081001|2008-09-10 01:00,10,103.6,103.6,103.24,103.44,0
20081001|2008-09-10 01:30,10,103.55,103.96,103.42,103.91,0
20081001|2008-09-10 02:00,10,103.92,104.8,103.88,104.61,0
20081001|2008-09-10 02:30,10,104.69,104.73,103.79,104.03,1
20081001|2008-09-10 03:00,10,104,104.04,103.47,103.68,0
20081001|2008-09-10 03:30,10,103.69,104.25,103.69,103.93,0
20081001|2008-09-10 04:00,10,103.9,104.05,103.64,103.84,0
20081001|2008-09-10 04:30,10,103.77,103.77,103.08,103.49,1
20081001|2008-09-10 05:00,10,103.47,103.48,103.24,103.31,0
20081001|2008-09-10 05:30,10,103.46,103.74,103.45,103.5,0
20081001|2008-09-10 06:00,10,103.49,104.33,103.46,104.28,0
20081001|2008-09-10 06:30,10,104.33,104.58,103.74,103.74,0
20081001|2008-09-10 07:00,10,103.73,104.03,102.57,103.08,8
20081001|2008-09-10 07:30,10,103.09,103.7,103.09,103.3,1
20081001|2008-09-10 08:00,10,103.32,104.25,103.1,103.89,10
20081001|2008-09-10 08:30,10,103.86,104.54,103.83,104.37,2
20081001|2008-09-10 09:00,10,104.36,104.36,103.94,104.22,3
20081001|2008-09-10 09:30,10,104.2,105.1,102.26,102.45,61
20081001|2008-09-10 10:00,10,102.45,103.17,101.37,101.67,30
20081001|2008-09-10 10:30,10,101.65,102.64,101.34,102.12,16
20081001|2008-09-10 11:00,10,102.11,102.68,102.05,102.25,1
20081001|2008-09-10 11:30,10,102.27,103.01,102.15,102.76,3
20081001|2008-09-10 12:00,10,102.86,103.05,102.15,102.74,1
20081001|2008-09-10 12:30,10,102.84,103.35,102.54,103.07,12
20081001|2008-09-10 13:00,10,103.07,103.46,102.46,102.64,15
20081001|2008-09-10 13:30,10,102.64,103.24,102.6,102.75,2
20081001|2008-09-10 14:00,10,102.79,102.95,102.68,102.95,0
20081001|2008-09-10 14:30,10,103,103.27,102.99,103.16,0
20081001|2008-09-10 15:00,10,103.15,103.18,102.98,102.98,0
20081001|2008-09-10 15:30,10,102.86,102.86,102.52,102.64,0
20081001|2008-09-10 16:00,10,102.79,102.8,102.79,102.8,0
20081001|2008-09-10 19:00,11,102.79,102.79,102.55,102.65,0
20081001|2008-09-10 19:30,11,102.63,102.96,102.54,102.96,0
20081001|2008-09-10 20:00,11,102.88,103.43,102.88,102.97,0
20081001|2008-09-10 20:30,11,103.12,103.44,103.12,103.44,0
20081001|2008-09-10 21:00,11,103.45,103.92,103.36,103.4,0
20081001|2008-09-10 21:30,11,103.4,103.62,103.38,103.52,0
20081001|2008-09-10 22:00,11,103.55,103.63,103.55,103.62,0
20081001|2008-09-10 22:30,11,103.6,103.6,103.41,103.55,0
20081001|2008-09-10 23:00,11,103.46,103.6,103.45,103.6,0
20081001|2008-09-11 00:00,11,103.35,103.35,103.35,103.35,0
20081001|2008-09-11 00:30,11,103.28,103.29,103.14,103.29,0
20081001|2008-09-11 01:00,11,103.27,103.37,103.2,103.37,0
20081001|2008-09-11 01:30,11,103.32,103.33,102.69,102.89,0
20081001|2008-09-11 02:00,11,102.81,103.1,102.57,102.58,0
20081001|2008-09-11 02:30,11,102.59,102.63,102.07,102.37,0
20081001|2008-09-11 03:00,11,102.37,102.58,101.87,101.95,1
20081001|2008-09-11 03:30,11,101.93,101.96,101.53,101.69,2
20081001|2008-09-11 04:00,11,101.7,101.92,101.45,101.73,0
20081001|2008-09-11 04:30,11,101.73,101.88,101.6,101.65,0
20081001|2008-09-11 05:00,11,101.69,101.97,101.6,101.82,0
20081001|2008-09-11 05:30,11,101.88,102.22,101.86,102.18,0
20081001|2008-09-11 06:00,11,102.22,102.26,101.87,102,0
20081001|2008-09-11 06:30,11,102,102.06,101.72,101.9,0
20081001|2008-09-11 07:00,11,101.88,102.32,101.6,102.28,0
20081001|2008-09-11 07:30,11,102.25,102.5,101.93,102.4,1
20081001|2008-09-11 08:00,11,103.05,103.4,102.26,102.66,8
20081001|2008-09-11 08:30,11,102.97,102.99,102.11,102.11,0
20081001|2008-09-11 09:00,11,101.55,101.74,101.03,101.57,2
20081001|2008-09-11 12:00,11,100.66,100.82,100.66,100.8,2
20081001|2008-09-11 12:30,11,100.74,101.38,100.68,101.25,2
20081001|2008-09-11 13:00,11,101.24,101.24,100.26,100.94,27
20081001|2008-09-11 13:30,11,100.93,101.08,100.51,100.54,1
20081001|2008-09-11 14:00,11,100.55,100.75,100.44,100.74,0
20081001|2008-09-11 14:30,11,100.68,101,100.31,100.98,0
20081001|2008-09-11 15:00,11,101.03,101.22,100.84,100.98,0
20081001|2008-09-11 15:30,11,100.99,101.12,100.98,101.02,0
20081001|2008-09-11 16:00,11,101.14,101.14,101.01,101.1,0
20081001|2008-09-11 19:00,12,101.3,101.41,101.29,101.39,0
20081001|2008-09-11 19:30,12,101.32,101.42,101.32,101.42,0
20081001|2008-09-11 20:00,12,101.18,101.18,101.1,101.18,0
20081001|2008-09-11 20:30,12,101.27,101.27,101.27,101.27,0
20081001|2008-09-11 21:00,12,101.36,101.6,101.36,101.49,0
20081001|2008-09-11 21:30,12,101.45,101.63,101.25,101.63,0
20081001|2008-09-11 22:00,12,101.45,101.45,101.22,101.42,0
20081001|2008-09-11 22:30,12,101.33,101.33,101.08,101.11,0
20081001|2008-09-11 23:00,12,101.08,101.1,101.06,101.1,0
20081001|2008-09-11 23:30,12,101.25,101.42,101.25,101.32,0
20081001|2008-09-12 00:00,12,101.4,101.41,101.14,101.3,0
20081001|2008-09-12 00:30,12,101.25,101.4,101.18,101.4,0
20081001|2008-09-12 01:00,12,101.25,101.3,101.14,101.3,0
20081001|2008-09-12 01:30,12,101.3,101.58,101.25,101.49,0
20081001|2008-09-12 02:00,12,101.49,101.94,101.49,101.93,0
20081001|2008-09-12 02:30,12,101.95,102.28,101.95,102.06,0
20081001|2008-09-12 03:00,12,102.03,102.06,101.69,101.74,0
20081001|2008-09-12 03:30,12,101.7,102.14,101.65,102.02,0
20081001|2008-09-12 04:00,12,102.01,102.2,101.94,102.19,0
20081001|2008-09-12 04:30,12,102.2,102.5,102.09,102.3,1
20081001|2008-09-12 05:00,12,102.3,102.39,102.05,102.05,1
20081001|2008-09-12 05:30,12,102.06,102.24,101.99,102.2,0
20081001|2008-09-12 06:00,12,102.14,102.19,101.93,101.98,0
20081001|2008-09-12 06:30,12,102.04,102.08,101.77,102.02,0
20081001|2008-09-12 07:00,12,102.06,102.29,101.51,101.73,1
20081001|2008-09-12 07:30,12,101.73,102.08,101.34,101.66,1
20081001|2008-09-12 08:00,12,101.7,102.41,101.14,101.89,13
20081001|2008-09-12 08:30,12,101.91,102.16,101.43,101.74,6
20081001|2008-09-12 09:00,12,101.7,102.8,101.68,102.76,10
20081001|2008-09-12 09:30,12,102.78,102.88,101.75,102.02,2
20081001|2008-09-12 10:00,12,102.09,102.18,101.08,101.62,11
20081001|2008-09-12 10:30,12,101.6,101.86,101.22,101.55,1
20081001|2008-09-12 11:00,12,101.51,101.77,100.7,101.48,5
20081001|2008-09-12 11:30,12,101.6,101.64,101.19,101.33,0
20081001|2008-09-12 12:00,12,101.27,101.39,100.57,100.68,6
20081001|2008-09-12 12:30,12,100.75,101.14,100.03,100.61,16
20081001|2008-09-12 13:00,12,100.59,101.43,100.14,101.2,13
20081001|2008-09-12 13:30,12,101.2,101.27,100.85,100.9,2
20081001|2008-09-12 14:00,12,100.9,100.93,100.76,100.85,0
20081001|2008-09-12 14:30,12,100.8,100.84,100.63,100.73,0
20081001|2008-09-12 15:00,12,100.78,100.96,100.57,100.93,0
20081001|2008-09-12 15:30,12,100.83,101.13,100.74,101.13,0
20081001|2008-09-12 16:00,12,101.01,101.03,100.99,101.03,0
20081001|2008-09-14 17:00,15,98.78,99.93,98.7,99.29,0
20081001|2008-09-14 17:30,15,99.5,99.82,99.5,99.82,0
20081001|2008-09-14 18:00,15,99.87,99.87,99.5,99.63,0
20081001|2008-09-14 18:30,15,99.74,99.74,99.65,99.65,0
20081001|2008-09-14 19:00,15,99.75,99.98,99.75,99.81,0
20081001|2008-09-14 19:30,15,99.88,99.88,99.88,99.88,0
20081001|2008-09-14 20:00,15,99.7,99.88,99.52,99.52,0
20081001|2008-09-14 20:30,15,99.57,99.75,99.57,99.75,0
20081001|2008-09-14 21:00,15,99.74,99.74,99.57,99.7,0
20081001|2008-09-14 21:30,15,99.57,99.59,99.52,99.52,0
20081001|2008-09-14 22:00,15,99.52,99.53,99,99,0
20081001|2008-09-14 22:30,15,99.03,99.19,99.03,99.18,0
20081001|2008-09-14 23:00,15,99.1,99.1,99.05,99.05,0
20081001|2008-09-14 23:30,15,99.08,99.17,99,99,0
20081001|2008-09-15 00:00,15,99.05,99.05,99,99,0
20081001|2008-09-15 00:30,15,99.08,99.14,99.05,99.13,0
20081001|2008-09-15 01:00,15,99.05,99.11,99.01,99.09,0
20081001|2008-09-15 01:30,15,99.07,99.39,98.97,99.39,0
20081001|2008-09-15 02:00,15,99.43,99.46,99.08,99.11,0
20081001|2008-09-15 02:30,15,99.14,99.29,98.81,98.98,2
20081001|2008-09-15 03:00,15,98.9,98.94,97.8,97.88,3
20081001|2008-09-15 03:30,15,97.87,98.22,97.86,98.22,0
20081001|2008-09-15 04:00,15,98.22,98.6,98.01,98.07,0
20081001|2008-09-15 04:30,15,98.02,98.06,96.2,96.66,10
20081001|2008-09-15 05:00,15,96.66,97.03,96.66,96.92,0
20081001|2008-09-15 05:30,15,96.95,97.69,96.68,96.83,0
20081001|2008-09-15 06:00,15,96.83,97.13,95.42,95.44,11
20081001|2008-09-15 06:30,15,95.41,95.64,94.15,95.5,14
20081001|2008-09-15 07:00,15,95.45,96.16,95.32,95.54,5
20081001|2008-09-15 07:30,15,95.58,96.44,95.58,96.44,6
20081001|2008-09-15 08:00,15,96.46,96.59,94.96,95.59,16
20081001|2008-09-15 08:30,15,95.59,96.46,95.56,96.26,9
20081001|2008-09-15 09:00,15,96.17,97.08,95.62,96.87,17
20081001|2008-09-15 09:30,15,96.79,96.87,96.05,96.62,10
20081001|2008-09-15 10:00,15,96.62,97.49,96.06,96.06,15
20081001|2008-09-15 10:30,15,96.04,97.12,95.9,97.12,9
20081001|2008-09-15 11:00,15,97.12,98,96.89,96.99,11
20081001|2008-09-15 11:30,15,97.08,97.46,96.69,96.87,4
20081001|2008-09-15 12:00,15,96.84,97.37,96.45,97.22,5
20081001|2008-09-15 12:30,15,97.21,97.36,96.15,96.35,5
20081001|2008-09-15 13:00,15,96.37,97.17,95.44,95.53,20
20081001|2008-09-15 13:30,15,95.52,95.94,95.28,95.32,2
20081001|2008-09-15 14:00,15,95.26,95.4,94.85,94.94,0
20081001|2008-09-15 14:30,15,94.89,94.94,94.2,94.51,0
20081001|2008-09-15 15:00,15,94.51,94.6,94.07,94.09,0
20081001|2008-09-15 15:30,15,94.01,94.29,93.98,94.06,0
20081001|2008-09-15 16:00,15,94.04,94.4,93.9,94.4,0
20081001|2008-09-15 16:30,15,94.15,94.25,94.02,94.18,0
20081001|2008-09-15 19:00,16,93.65,93.71,93.65,93.71,0
20081001|2008-09-15 19:30,16,93.71,93.71,93.35,93.41,0
20081001|2008-09-15 20:00,16,93.3,93.32,93,93.18,0
20081001|2008-09-15 20:30,16,93.19,93.21,92.76,92.76,0
20081001|2008-09-15 21:00,16,92.68,92.68,91.76,91.84,0
20081001|2008-09-15 21:30,16,91.88,92,91.59,91.88,0
20081001|2008-09-15 22:00,16,91.88,92.12,91.82,91.92,0
20081001|2008-09-15 22:30,16,91.99,92,91.82,91.82,0
20081001|2008-09-15 23:00,16,91.83,91.88,91.75,91.85,0
20081001|2008-09-15 23:30,16,91.92,92.08,91.9,91.9,0
20081001|2008-09-16 00:00,16,91.9,91.9,91.65,91.65,0
20081001|2008-09-16 00:30,16,91.81,92.1,91.77,92.1,0
20081001|2008-09-16 01:00,16,92.06,92.49,91.94,92.46,0
20081001|2008-09-16 01:30,16,92.49,92.81,91.79,91.79,0
20081001|2008-09-16 02:00,16,91.89,92.43,91.54,92.32,0
20081001|2008-09-16 02:30,16,92.36,92.95,92.25,92.25,0
20081001|2008-09-16 03:00,16,92.26,92.41,91.78,92.34,0
20081001|2008-09-16 03:30,16,92.4,92.96,92.29,92.9,0
20081001|2008-09-16 04:00,16,92.99,93.13,92.49,92.9,0
20081001|2008-09-16 04:30,16,92.82,92.99,92.62,92.81,0
20081001|2008-09-16 05:00,16,92.87,93.24,92.78,93.1,0
20081001|2008-09-16 05:30,16,93.1,93.22,92.76,92.76,0
20081001|2008-09-16 06:00,16,92.8,92.81,91.83,91.86,2
20081001|2008-09-16 06:30,16,91.87,91.88,90.81,91.55,7
20081001|2008-09-16 07:00,16,91.67,92.21,91.52,91.8,2
20081001|2008-09-16 07:30,16,91.85,92.21,91.16,91.37,1
20081001|2008-09-16 08:00,16,91.43,91.8,90.54,91.59,22
20081001|2008-09-16 08:30,16,91.61,92.02,91.16,91.42,3
20081001|2008-09-16 09:00,16,91.45,92.75,91.43,92.68,9
20081001|2008-09-16 09:30,16,92.67,93.38,92.31,93.11,15
20081001|2008-09-16 10:00,16,93.11,93.96,91.96,92.01,29
20081001|2008-09-16 10:30,16,92.02,92.44,91.67,92.33,12
20081001|2008-09-16 11:00,16,92.3,92.71,91.58,92.14,9
20081001|2008-09-16 11:30,16,92.22,92.34,91.25,91.81,4
20081001|2008-09-16 12:00,16,91.76,92.04,90.52,91,18
20081001|2008-09-16 12:30,16,91.01,91.7,91.01,91.64,1
20081001|2008-09-16 13:00,16,91.67,92.17,90.61,91.23,32
20081001|2008-09-16 13:30,16,91.25,93,91.25,93,4
20081001|2008-09-16 14:00,16,92.93,93.39,92.74,92.95,0
20081001|2008-09-16 14:30,16,93,93,92.5,92.95,0
20081001|2008-09-16 15:00,16,92.9,93.31,92.82,93.31,0
20081001|2008-09-16 15:30,16,93.31,93.57,92.93,92.97,1
20081001|2008-09-16 16:00,16,92.91,92.91,92.73,92.73,0
20081001|2008-09-16 19:00,17,93.43,93.82,93.43,93.82,0
20081001|2008-09-16 19:30,17,93.87,93.87,93.73,93.74,0
20081001|2008-09-16 20:00,17,93.85,94.47,93.85,94.35,0
20081001|2008-09-16 20:30,17,94.3,94.3,94.04,94.04,0
20081001|2008-09-16 21:00,17,94.2,94.68,94.2,94.68,0
20081001|2008-09-16 21:30,17,94.59,94.59,94.47,94.47,0
20081001|2008-09-16 22:00,17,94.47,94.47,93.97,93.97,0
20081001|2008-09-16 22:30,17,94.43,94.59,94.43,94.5,0
20081001|2008-09-16 23:00,17,94.26,94.32,94.13,94.32,0
20081001|2008-09-16 23:30,17,94.23,94.24,94.22,94.22,0
20081001|2008-09-17 00:30,17,94.01,94.17,94.01,94.07,0
20081001|2008-09-17 01:00,17,93.9,94.13,93.89,93.99,0
20081001|2008-09-17 01:30,17,93.99,94.8,93.98,94.62,0
20081001|2008-09-17 02:00,17,94.66,94.97,94.37,94.94,1
20081001|2008-09-17 02:30,17,94.94,94.95,93.93,94.3,0
20081001|2008-09-17 03:00,17,94.15,94.27,93.85,93.97,0
20081001|2008-09-17 03:30,17,93.9,93.95,93.07,93.41,1
20081001|2008-09-17 04:00,17,93.42,93.85,93.32,93.73,0
20081001|2008-09-17 04:30,17,93.71,94.08,93.46,93.91,0
20081001|2008-09-17 05:00,17,93.88,93.99,93.64,93.76,0
20081001|2008-09-17 05:30,17,93.73,94.23,93.72,94.19,1
20081001|2008-09-17 06:00,17,94.18,95.02,94.18,94.31,3
20081001|2008-09-17 06:30,17,94.42,94.67,94.09,94.61,0
20081001|2008-09-17 07:00,17,94.6,94.93,94.22,94.42,2
20081001|2008-09-17 07:30,17,94.48,94.51,93.78,93.85,1
20081001|2008-09-17 08:00,17,93.78,93.96,93.21,93.46,8
20081001|2008-09-17 08:30,17,93.46,93.96,93.01,93.63,9
20081001|2008-09-17 09:00,17,93.63,94.29,93.62,94.02,5
20081001|2008-09-17 09:30,17,94.02,94.73,92.63,93.73,37
20081001|2008-09-17 10:00,17,93.72,93.88,92.34,92.48,15
20081001|2008-09-17 10:30,17,92.49,92.69,91.37,92.16,28
20081001|2008-09-17 11:00,17,92.24,93.32,92.2,93.05,3
20081001|2008-09-17 11:30,17,93.07,93.83,93,93.75,2
20081001|2008-09-17 12:00,17,93.77,94.35,92.85,93.86,9
20081001|2008-09-17 12:30,17,93.89,95.88,93.77,95.8,33
20081001|2008-09-17 13:00,17,95.82,97.3,95.5,97.25,58
20081001|2008-09-17 13:30,17,97.24,97.44,96.95,97.23,7
20081001|2008-09-17 14:00,17,97.18,97.2,96.7,96.79,0
20081001|2008-09-17 14:30,17,96.71,96.74,96.56,96.66,0
20081001|2008-09-17 15:00,17,96.64,96.64,96.38,96.6,1
20081001|2008-09-17 15:30,17,96.6,97.34,96.6,97.34,0
20081001|2008-09-17 16:00,17,97.43,97.62,96.98,96.98,0
20081001|2008-09-17 16:30,17,97.02,97.02,96.95,96.95,0
20081001|2008-09-17 19:00,18,97.81,97.88,97.8,97.88,0
20081001|2008-09-17 19:30,18,97.85,98.05,97.69,97.99,0
20081001|2008-09-17 20:00,18,97.88,97.93,97.28,97.28,0
20081001|2008-09-17 20:30,18,97.28,97.42,97.28,97.42,0
20081001|2008-09-17 21:00,18,97.33,97.33,97.21,97.21,0
20081001|2008-09-17 21:30,18,97.11,97.11,97.11,97.11,0
20081001|2008-09-17 22:00,18,97.04,97.05,96.85,96.91,0
20081001|2008-09-17 22:30,18,97.22,97.33,97.17,97.33,0
20081001|2008-09-17 23:00,18,97.07,97.07,96.74,96.74,0
20081001|2008-09-17 23:30,18,96.59,96.59,96.07,96.11,0
20081001|2008-09-18 00:00,18,96.14,96.2,96,96,0
20081001|2008-09-18 00:30,18,95.77,96.15,95.69,96.09,0
20081001|2008-09-18 01:00,18,95.77,96.27,95.77,96.17,0
20081001|2008-09-18 01:30,18,96,96.2,95.97,96.06,0
20081001|2008-09-18 02:00,18,96.09,96.48,96.03,96.29,0
20081001|2008-09-18 02:30,18,96.28,96.28,95.89,96.16,0
20081001|2008-09-18 03:00,18,96.19,96.55,96.15,96.4,0
20081001|2008-09-18 03:30,18,96.42,96.82,96.42,96.81,1
20081001|2008-09-18 04:00,18,96.84,96.91,96.39,96.74,0
20081001|2008-09-18 04:30,18,96.85,98,96.61,97.98,0
20081001|2008-09-18 05:00,18,98.03,98.53,97.77,98.45,1
20081001|2008-09-18 05:30,18,98.44,99.53,98.34,99.46,2
20081001|2008-09-18 06:00,18,99.49,99.82,98.99,99.03,2
20081001|2008-09-18 06:30,18,99.02,100.05,99.02,99.93,0
20081001|2008-09-18 07:00,18,99.89,102.26,99.49,101.28,16
20081001|2008-09-18 07:30,18,101.25,101.51,100.4,100.69,4
20081001|2008-09-18 08:00,18,100.66,100.93,98.75,99.09,13
20081001|2008-09-18 08:30,18,99.06,100.48,98.71,99.41,7
20081001|2008-09-18 09:00,18,99.38,99.54,97.29,97.92,16
20081001|2008-09-18 09:30,18,97.9,98.01,96.27,97.1,18
20081001|2008-09-18 10:00,18,97.06,97.96,96.16,96.35,3
20081001|2008-09-18 10:30,18,96.35,96.88,95.85,96.3,11
20081001|2008-09-18 11:00,18,96.31,97.23,96.03,96.74,1
20081001|2008-09-18 11:30,18,96.75,97.69,95.97,96.92,4
20081001|2008-09-18 12:00,18,96.94,97.05,96.32,96.56,1
20081001|2008-09-18 12:30,18,96.67,98.17,96.51,97.29,6
20081001|2008-09-18 13:00,18,97.33,98.05,96.4,97.82,17
20081001|2008-09-18 13:30,18,97.78,97.81,97.29,97.43,2
20081001|2008-09-18 14:00,18,97.47,98.28,97.47,98.16,0
20081001|2008-09-18 14:30,18,98.08,98.28,97.88,98.27,0
20081001|2008-09-18 15:00,18,98.15,98.7,98.12,98.25,0
20081001|2008-09-18 15:30,18,98.25,98.32,98.14,98.19,0
20081001|2008-09-18 16:00,18,98.04,98.15,97.99,98.15,0
20081001|2008-09-18 16:30,18,98.15,98.34,98.15,98.28,0
20081001|2008-09-18 20:00,19,97.82,97.82,97.52,97.52,0
20081001|2008-09-18 21:00,19,97.74,97.74,97.73,97.74,0
20081001|2008-09-18 21:30,19,97.78,98,97.78,98,0
20081001|2008-09-18 22:00,19,97.88,98.24,97.88,98.24,0
20081001|2008-09-18 22:30,19,98.08,98.23,98.06,98.23,0
20081001|2008-09-18 23:30,19,97.95,98.26,97.95,98.26,0
20081001|2008-09-19 00:30,19,98.28,98.86,98.2,98.86,0
20081001|2008-09-19 01:00,19,98.72,98.72,98.58,98.58,0
20081001|2008-09-19 01:30,19,98.5,98.66,98.5,98.66,0
20081001|2008-09-19 02:00,19,98.7,99.47,98.68,99.33,0
20081001|2008-09-19 02:30,19,99.31,99.86,99.15,99.15,0
20081001|2008-09-19 03:00,19,99,99.51,98.48,98.48,0
20081001|2008-09-19 03:30,19,98.58,99.36,98.58,99.36,0
20081001|2008-09-19 04:00,19,99.3,99.7,99.2,99.5,0
20081001|2008-09-19 04:30,19,99.5,100.18,99.4,100.18,1
20081001|2008-09-19 05:00,19,100.15,100.76,99.89,100.58,0
20081001|2008-09-19 05:30,19,100.64,100.64,100.28,100.4,0
20081001|2008-09-19 06:00,19,100.45,100.71,100.12,100.12,0
20081001|2008-09-19 06:30,19,100.02,100.3,99.48,99.7,0
20081001|2008-09-19 07:00,19,99.78,99.82,99.38,99.48,0
20081001|2008-09-19 07:30,19,99.46,101.36,99.46,101.36,4
20081001|2008-09-19 08:00,19,101.38,103.03,101.36,102.71,11
20081001|2008-09-19 08:30,19,102.79,103.63,102.36,102.39,6
20081001|2008-09-19 09:00,19,102.41,102.5,100.24,100.86,8
20081001|2008-09-19 09:30,19,100.88,101.04,100.25,100.58,1
20081001|2008-09-19 10:00,19,100.53,100.54,98.94,99.29,1
20081001|2008-09-19 10:30,19,99.36,99.91,99.25,99.71,2
20081001|2008-09-19 11:00,19,99.68,101.09,99.57,100.93,0
20081001|2008-09-19 11:30,19,100.92,100.92,99.94,100.14,0
20081001|2008-09-19 12:00,19,100.16,101.05,99.88,100.51,0
20081001|2008-09-19 12:30,19,100.39,100.83,100.39,100.68,0
20081001|2008-09-19 13:00,19,100.74,104.55,100.34,104.55,2
20081101|2008-05-05 05:00,5,113.74,113.74,113.74,113.74,0
20081101|2008-05-05 08:00,5,113.56,115.17,113.56,115.17,0
20081101|2008-05-05 09:00,5,115.74,116.56,115.74,116.56,0
20081101|2008-05-05 09:30,5,116.96,116.96,116.44,116.44,0
20081101|2008-05-05 10:00,5,116.73,117.25,116.73,117.08,0
20081101|2008-05-05 11:00,5,116.76,116.76,116.76,116.76,0
20081101|2008-05-05 12:00,5,117.02,117.22,117.02,117.04,0
20081101|2008-05-05 13:00,5,117.25,117.25,117.1,117.12,0
20081101|2008-05-05 13:30,5,117.13,117.13,117.13,117.13,0
20081101|2008-05-06 02:30,6,117.83,117.86,117.78,117.86,0
20081101|2008-05-06 03:00,6,118.04,118.04,118.03,118.03,0
20081101|2008-05-06 07:00,6,117.05,117.05,117.05,117.05,0
20081101|2008-05-06 08:00,6,117.59,117.76,117.59,117.76,0
20081101|2008-05-06 08:30,6,117.9,118.72,117.85,118.63,0
20081101|2008-05-06 09:00,6,118.74,119.34,118.62,118.92,0
20081101|2008-05-06 10:00,6,119.01,119.65,118.93,119.63,0
20081101|2008-05-06 10:30,6,119.66,119.71,119.58,119.69,0
20081101|2008-05-06 11:00,6,119.55,119.79,119.55,119.76,0
20081101|2008-05-06 11:30,6,119.74,119.75,119.18,119.18,0
20081101|2008-05-06 12:00,6,119.26,119.44,119.02,119.38,0
20081101|2008-05-06 12:30,6,119.41,119.68,119.32,119.57,0
20081101|2008-05-06 13:00,6,119.16,119.27,119.16,119.27,0
20081101|2008-05-06 15:00,6,119.19,119.19,119.19,119.19,0
20081101|2008-05-07 02:30,7,119.37,119.39,119.37,119.39,0
20081101|2008-05-07 04:00,7,119.28,119.28,119.28,119.28,0
20081101|2008-05-07 07:00,7,119.37,119.38,119.37,119.37,0
20081101|2008-05-07 07:30,7,119.22,119.29,119.22,119.29,0
20081101|2008-05-07 09:00,7,119.46,119.46,119.46,119.46,0
20081101|2008-05-07 09:30,7,118.55,118.88,118.53,118.74,0
20081101|2008-05-07 10:00,7,119.37,119.37,119.15,119.15,0
20081101|2008-05-07 10:30,7,119.18,119.4,119.18,119.28,0
20081101|2008-05-07 11:30,7,119.53,119.54,119.5,119.5,0
20081101|2008-05-07 12:00,7,120.01,120.6,119.91,120.6,0
20081101|2008-05-07 12:30,7,120.9,120.9,120.9,120.9,0
20081101|2008-05-07 13:00,7,120.94,121.31,120.94,121.31,0
20081101|2008-05-07 13:30,7,121.32,121.34,121.32,121.33,0
20081101|2008-05-07 14:30,7,121.35,121.35,121.35,121.35,0
20081101|2008-05-08 03:00,8,120.96,120.96,120.88,120.88,0
20081101|2008-05-08 03:30,8,120.71,120.71,120.71,120.71,0
20081101|2008-05-08 05:30,8,121.32,121.32,121.32,121.32,0
20081101|2008-05-08 07:00,8,121.2,121.24,121.2,121.24,0
20081101|2008-05-08 08:00,8,121.42,121.6,121.35,121.6,0
20081101|2008-05-08 08:30,8,121.09,121.3,120.83,120.89,0
20081101|2008-05-08 09:00,8,121.2,121.67,121.2,121.67,0
20081101|2008-05-08 09:30,8,121.2,121.87,121.14,121.27,0
20081101|2008-05-08 10:00,8,120.74,121.04,120.42,120.44,0
20081101|2008-05-08 10:30,8,120.57,120.69,120.31,120.31,0
20081101|2008-05-08 11:00,8,120.83,120.92,120.74,120.74,0
20081101|2008-05-08 11:30,8,120.89,121.26,120.85,121.26,0
20081101|2008-05-08 12:00,8,121.29,121.29,121.29,121.29,0
20081101|2008-05-08 13:00,8,121.12,121.84,121.06,121.84,0
20081101|2008-05-08 13:30,8,122.06,122.09,122.05,122.08,0
20081101|2008-05-09 03:30,9,122.96,122.97,122.95,122.95,0
20081101|2008-05-09 04:00,9,122.96,122.96,122.96,122.96,0
20081101|2008-05-09 06:00,9,124.01,124.01,123.99,124.01,0
20081101|2008-05-09 07:00,9,123.85,123.85,123.85,123.85,0
20081101|2008-05-09 08:00,9,124.52,124.83,124.52,124.78,0
20081101|2008-05-09 08:30,9,124.79,124.79,124.22,124.27,0
20081101|2008-05-09 09:00,9,124.22,124.22,123.72,124.04,0
20081101|2008-05-09 09:30,9,124.05,124.06,124.05,124.05,0
20081101|2008-05-09 10:00,9,123.74,123.83,123.74,123.83,0
20081101|2008-05-09 10:30,9,123.75,123.84,123.75,123.83,0
20081101|2008-05-09 11:00,9,123.91,123.94,123.91,123.94,0
20081101|2008-05-09 11:30,9,123.89,124.26,123.89,124.26,0
20081101|2008-05-09 12:30,9,124.25,124.28,124.06,124.12,0
20081101|2008-05-09 13:00,9,124.19,124.79,124.19,124.79,0
20081101|2008-05-09 13:30,9,124.54,124.54,124.54,124.54,0
20081101|2008-05-09 14:00,9,124.72,124.72,124.72,124.72,0
20081101|2008-05-09 14:30,9,124.79,124.84,124.76,124.84,0
20081101|2008-05-09 15:00,9,124.91,124.91,124.88,124.88,0
20081101|2008-05-12 04:30,12,124.23,124.23,124.23,124.23,0
20081101|2008-05-12 05:00,12,124.23,124.23,124.23,124.23,0
20081101|2008-05-12 07:00,12,123.25,123.26,123.23,123.23,0
20081101|2008-05-12 08:00,12,123.85,123.85,123.85,123.85,0
20081101|2008-05-12 08:30,12,123.98,124.04,123.96,124.04,0
20081101|2008-05-12 09:00,12,124.5,124.5,124.1,124.2,0
20081101|2008-05-12 09:30,12,124.21,124.63,124.21,124.63,0
20081101|2008-05-12 10:00,12,124.93,124.93,124.61,124.63,0
20081101|2008-05-12 10:30,12,124.29,124.65,124.29,124.47,0
20081101|2008-05-12 11:00,12,123.92,123.92,123.3,123.3,0
20081101|2008-05-12 11:30,12,123.41,123.79,123.39,123.79,0
20081101|2008-05-12 12:00,12,123.94,124.11,123.94,124.11,0
20081101|2008-05-12 12:30,12,124.05,124.24,124.05,124.24,0
20081101|2008-05-12 13:00,12,123.96,123.96,123.96,123.96,0
20081101|2008-05-12 13:30,12,122.98,122.98,122.98,122.98,0
20081101|2008-05-12 14:30,12,122.85,122.85,122.85,122.85,0
20081101|2008-05-12 15:00,12,122.83,122.83,122.83,122.83,0
20081101|2008-05-13 03:30,13,122.12,122.12,122.12,122.12,0
20081101|2008-05-13 04:00,13,122.97,123.06,122.94,122.94,0
20081101|2008-05-13 04:30,13,122.81,122.82,122.81,122.82,0
20081101|2008-05-13 05:00,13,122.51,122.51,122.51,122.51,0
20081101|2008-05-13 05:30,13,122.69,122.69,122.69,122.69,0
20081101|2008-05-13 06:00,13,122.61,122.61,122.61,122.61,0
20081101|2008-05-13 06:30,13,123.11,123.3,123.11,123.3,0
20081101|2008-05-13 07:00,13,123.42,123.43,123.42,123.43,0
20081101|2008-05-13 07:30,13,123.05,123.34,122.52,122.71,0
20081101|2008-05-13 08:00,13,123.2,123.2,122.94,122.94,0
20081101|2008-05-13 08:30,13,122.77,122.83,122.77,122.81,0
20081101|2008-05-13 09:00,13,122.63,122.63,122.63,122.63,0
20081101|2008-05-13 09:30,13,122.62,123.43,122.62,123.43,0
20081101|2008-05-13 10:00,13,123.25,124.43,123.21,124.43,0
20081101|2008-05-13 10:30,13,125.18,125.18,124.55,124.55,0
20081101|2008-05-13 11:30,13,124.01,124.15,124.01,124.15,0
20081101|2008-05-13 12:30,13,124.93,124.94,123.8,123.8,0
20081101|2008-05-13 13:00,13,124.18,124.25,124.04,124.04,0
20081101|2008-05-13 13:30,13,124.48,124.48,124.48,124.48,0
20081101|2008-05-14 04:30,14,124.28,124.28,124.23,124.26,0
20081101|2008-05-14 05:30,14,124.1,124.1,124.01,124.01,0
20081101|2008-05-14 07:30,14,124.28,124.28,124.28,124.28,0
20081101|2008-05-14 08:00,14,124.1,124.52,124.1,124.52,0
20081101|2008-05-14 08:30,14,124.34,124.34,123.67,123.67,0
20081101|2008-05-14 09:00,14,123.73,123.73,123.47,123.47,0
20081101|2008-05-14 09:30,14,123.61,124.32,123.19,123.35,0
20081101|2008-05-14 10:30,14,123.77,123.77,123.64,123.65,0
20081101|2008-05-14 11:00,14,124.14,124.23,124.14,124.23,0
20081101|2008-05-14 11:30,14,123.93,123.93,123.9,123.9,0
20081101|2008-05-14 12:30,14,123.39,123.39,123.38,123.38,0
20081101|2008-05-14 13:00,14,123.4,123.76,123.4,123.68,0
20081101|2008-05-14 13:30,14,123.64,123.68,123.64,123.68,0
20081101|2008-05-14 14:00,14,123.57,123.57,123.57,123.57,0
20081101|2008-05-14 14:30,14,123.31,123.31,123.31,123.31,0
20081101|2008-05-14 15:00,14,123.31,123.31,123.31,123.31,0
20081101|2008-05-15 04:00,15,124.42,124.42,124.42,124.42,0
20081101|2008-05-15 04:30,15,124.13,124.13,124.13,124.13,0
20081101|2008-05-15 07:00,15,124.27,124.27,124.27,124.27,0
20081101|2008-05-15 07:30,15,124.55,124.58,124.54,124.54,0
20081101|2008-05-15 08:00,15,124.91,124.91,124.91,124.91,0
20081101|2008-05-15 08:30,15,125.25,125.25,125.15,125.15,0
20081101|2008-05-15 09:00,15,125.07,125.07,125.07,125.07,0
20081101|2008-05-15 13:00,15,123.02,123.02,123.02,123.02,0
20081101|2008-05-15 13:30,15,123.07,123.07,123.07,123.07,0
20081101|2008-05-16 04:00,16,123.71,123.73,123.71,123.73,0
20081101|2008-05-16 04:30,16,124.25,124.28,124.25,124.28,0
20081101|2008-05-16 05:00,16,124.13,124.4,124.13,124.2,0
20081101|2008-05-16 05:30,16,124.66,124.77,124.66,124.76,0
20081101|2008-05-16 06:00,16,124.76,125.32,124.76,125.25,0
20081101|2008-05-16 06:30,16,125.04,125.71,125.04,125.71,0
20081101|2008-05-16 07:00,16,125.92,125.94,125.82,125.82,0
20081101|2008-05-16 08:00,16,126.08,126.38,126.08,126.36,0
20081101|2008-05-16 08:30,16,125.82,125.82,125.71,125.72,0
20081101|2008-05-16 09:00,16,125.78,125.87,125.68,125.68,0
20081101|2008-05-16 09:30,16,125.43,125.59,125.12,125.43,0
20081101|2008-05-16 10:00,16,125.62,126.09,125.12,125.33,0
20081101|2008-05-16 10:30,16,125.45,125.7,125.44,125.44,0
20081101|2008-05-16 11:00,16,125.38,125.88,125.13,125.13,0
20081101|2008-05-16 11:30,16,125.02,125.78,125.02,125.08,0
20081101|2008-05-16 12:00,16,125.1,125.39,124.89,125.39,0
20081101|2008-05-16 12:30,16,125.6,125.82,125.39,125.68,0
20081101|2008-05-16 13:00,16,125.71,125.71,125.07,125.51,0
20081101|2008-05-16 13:30,16,125.65,125.65,125.63,125.63,0
20081101|2008-05-19 05:00,19,125.28,125.28,125.28,125.28,0
20081101|2008-05-19 06:00,19,126.96,126.96,126.96,126.96,0
20081101|2008-05-19 07:00,19,126.94,126.94,126.94,126.94,0
20081101|2008-05-19 08:00,19,126.45,126.45,126.45,126.45,0
20081101|2008-05-19 08:30,19,126.37,126.83,126.02,126.42,0
20081101|2008-05-19 09:00,19,126.5,126.75,126.5,126.74,0
20081101|2008-05-19 09:30,19,126.71,126.71,126.47,126.47,0
20081101|2008-05-19 10:00,19,126.41,126.43,125.64,125.69,0
20081101|2008-05-19 10:30,19,125.75,125.88,125.54,125.54,0
20081101|2008-05-19 11:00,19,125.97,126.31,125.86,125.86,0
20081101|2008-05-19 11:30,19,125.71,126.01,125.54,126.01,0
20081101|2008-05-19 12:00,19,125.87,126.02,125.86,126.02,0
20081101|2008-05-19 12:30,19,125.78,125.82,125.72,125.72,0
20081101|2008-05-19 13:00,19,125.99,126.59,125.05,126.53,0
20081101|2008-05-19 13:30,19,126.46,126.55,126.46,126.55,0
20081101|2008-05-19 15:30,19,126.83,126.83,126.83,126.83,0
20081101|2008-05-20 04:30,20,126.92,126.96,126.92,126.96,0
20081101|2008-05-20 05:00,20,126.96,126.96,126.73,126.73,0
20081101|2008-05-20 06:00,20,127.02,127.02,127.02,127.02,0
20081101|2008-05-20 06:30,20,126.98,126.98,126.87,126.87,0
20081101|2008-05-20 07:00,20,126.81,127.37,126.81,127.24,0
20081101|2008-05-20 07:30,20,127.57,127.65,127.37,127.43,1
20081101|2008-05-20 08:00,20,127.41,129.17,127.25,129.01,0
20081101|2008-05-20 08:30,20,128.91,128.95,128.69,128.69,0
20081101|2008-05-20 09:00,20,129.01,129.48,129.01,129.23,0
20081101|2008-05-20 09:30,20,129.19,129.44,129.19,129.44,0
20081101|2008-05-20 10:00,20,129.15,129.15,129.05,129.1,0
20081101|2008-05-20 10:30,20,128.98,129.49,128.92,129.49,0
20081101|2008-05-20 11:00,20,129.67,129.67,129.39,129.59,0
20081101|2008-05-20 11:30,20,129.45,129.45,129.28,129.37,0
20081101|2008-05-20 12:00,20,129.52,129.67,129.45,129.45,0
20081101|2008-05-20 12:30,20,129.47,129.47,128.86,129.45,0
20081101|2008-05-20 13:00,20,129.53,129.98,129.53,129.81,0
20081101|2008-05-20 13:30,20,129.59,129.61,129.54,129.61,0
20081101|2008-05-20 14:00,20,129.62,129.62,129.61,129.61,0
20081101|2008-05-20 14:30,20,129.59,129.59,129.59,129.59,0
20081101|2008-05-20 15:00,20,129.57,129.57,129.57,129.57,0
20081101|2008-05-20 15:30,20,129.57,129.57,129.57,129.57,0
20081101|2008-05-21 02:00,21,130.05,130.05,130.05,130.05,0
20081101|2008-05-21 03:30,21,130.62,130.73,130.59,130.73,0
20081101|2008-05-21 04:00,21,130.81,130.81,130.66,130.66,0
20081101|2008-05-21 04:30,21,131.11,131.51,131.11,131.51,0
20081101|2008-05-21 05:00,21,131.42,132.05,131.41,132.05,0
20081101|2008-05-21 05:30,21,131.73,131.73,131.73,131.73,0
20081101|2008-05-21 06:00,21,131.57,131.57,131.28,131.39,0
20081101|2008-05-21 06:30,21,131.37,131.37,131.19,131.19,0
20081101|2008-05-21 07:00,21,131.15,131.18,131,131.14,0
20081101|2008-05-21 07:30,21,131,131,130.71,130.71,0
20081101|2008-05-21 08:00,21,130.68,130.68,130.23,130.32,0
20081101|2008-05-21 08:30,21,130.58,130.58,130.46,130.55,0
20081101|2008-05-21 09:00,21,130.14,130.14,129.57,129.57,0
20081101|2008-05-21 09:30,21,129.78,131.39,129.78,131.37,0
20081101|2008-05-21 10:00,21,132.02,132.72,131.92,132.15,0
20081101|2008-05-21 10:30,21,132.22,132.59,132.22,132.47,0
20081101|2008-05-21 11:00,21,132.49,132.5,132.2,132.24,0
20081101|2008-05-21 11:30,21,132.28,132.82,132.28,132.65,0
20081101|2008-05-21 12:00,21,132.8,133.31,132.74,133.29,0
20081101|2008-05-21 13:00,21,133,134.17,132.93,134.17,0
20081101|2008-05-21 13:30,21,134.15,134.62,134.15,134.61,0
20081101|2008-05-21 14:00,21,134.47,134.69,134.47,134.69,0
20081101|2008-05-21 14:30,21,134.73,134.76,134.59,134.59,0
20081101|2008-05-22 03:30,22,135.59,135.59,135.59,135.59,0
20081101|2008-05-22 04:00,22,135.99,136.03,135.99,136.03,0
20081101|2008-05-22 04:30,22,135.99,136.1,135.84,135.84,0
20081101|2008-05-22 05:00,22,135.6,135.6,135.42,135.48,0
20081101|2008-05-22 05:30,22,135.55,135.55,135.1,135.23,0
20081101|2008-05-22 06:00,22,134.95,135.64,134.89,135.64,0
20081101|2008-05-22 06:30,22,135.41,135.53,135.23,135.23,0
20081101|2008-05-22 07:00,22,135.61,135.94,135.61,135.9,0
20081101|2008-05-22 07:30,22,135.63,135.63,134.82,134.87,0
20081101|2008-05-22 08:00,22,134.75,134.75,134.22,134.73,0
20081101|2008-05-22 08:30,22,134.84,135.06,134.55,134.94,0
20081101|2008-05-22 09:00,22,134.78,134.88,132.28,132.28,0
20081101|2008-05-22 09:30,22,132.19,134.01,132.15,133.57,0
20081101|2008-05-22 10:00,22,133.63,133.7,132.2,132.82,0
20081101|2008-05-22 10:30,22,132.89,133.48,132.5,132.5,0
20081101|2008-05-22 11:00,22,132.5,133.08,132.47,132.73,0
20081101|2008-05-22 11:30,22,132.19,132.36,131.96,132.28,0
20081101|2008-05-22 12:00,22,132.24,132.77,132.03,132.35,0
20081101|2008-05-22 12:30,22,132.32,132.63,131.95,132.07,0
20081101|2008-05-22 13:00,22,131.61,131.73,130.12,130.74,0
20081101|2008-05-22 13:30,22,130.57,130.57,130.46,130.46,0
20081101|2008-05-22 14:00,22,130.49,130.49,130.49,130.49,0
20081101|2008-05-23 04:00,23,132.15,132.16,132.1,132.1,0
20081101|2008-05-23 05:00,23,132,132.26,132,132.21,0
20081101|2008-05-23 06:00,23,132.78,132.78,132.78,132.78,0
20081101|2008-05-23 07:30,23,132.33,132.33,132.22,132.27,0
20081101|2008-05-23 08:00,23,132.41,133,132.41,132.83,0
20081101|2008-05-23 08:30,23,132.79,132.92,132.52,132.79,0
20081101|2008-05-23 09:00,23,132.69,132.7,132.13,132.32,0
20081101|2008-05-23 09:30,23,132.56,132.62,132.39,132.5,0
20081101|2008-05-23 10:00,23,132.27,132.27,131.35,131.41,0
20081101|2008-05-23 10:30,23,131.44,131.46,130.38,130.55,2
20081101|2008-05-23 11:00,23,130.38,130.87,130.22,130.75,0
20081101|2008-05-23 11:30,23,130.8,131.08,130.63,130.69,0
20081101|2008-05-23 12:00,23,130.96,131.4,130.64,130.83,0
20081101|2008-05-23 12:30,23,131.13,131.81,131.01,131.76,0
20081101|2008-05-23 13:00,23,131.28,131.6,130.35,131.5,0
20081101|2008-05-23 13:30,23,131.48,131.48,131.42,131.42,0
20081101|2008-05-23 14:00,23,131.14,131.14,131.14,131.14,0
20081101|2008-05-26 03:30,26,132.72,132.72,132.72,132.72,0
20081101|2008-05-27 02:00,27,132.57,132.57,132.56,132.56,0
20081101|2008-05-27 06:30,27,132.23,132.23,132.16,132.16,0
20081101|2008-05-27 07:30,27,131.61,131.61,131.61,131.61,0
20081101|2008-05-27 08:00,27,131.57,131.57,129.1,129.84,2
20081101|2008-05-27 08:30,27,129.75,130.09,129.16,129.55,0
20081101|2008-05-27 09:00,27,129.2,129.99,129.2,129.75,0
20081101|2008-05-27 09:30,27,129.91,130.22,129.41,129.58,0
20081101|2008-05-27 10:00,27,129.37,130.17,129.37,130.03,0
20081101|2008-05-27 10:30,27,129.91,130.18,129.79,130.18,0
20081101|2008-05-27 11:00,27,130.21,130.38,129.43,129.54,0
20081101|2008-05-27 11:30,27,129.54,129.89,129.43,129.65,0
20081101|2008-05-27 12:00,27,129.71,129.98,129.62,129.98,0
20081101|2008-05-27 12:30,27,129.73,129.82,129.43,129.43,0
20081101|2008-05-27 13:00,27,129.03,129.29,128.66,128.74,0
20081101|2008-05-27 14:30,27,128.31,128.65,128.31,128.63,0
20081101|2008-05-28 02:30,28,129.1,129.1,129.06,129.06,0
20081101|2008-05-28 03:30,28,127.02,127.08,126.93,126.95,0
20081101|2008-05-28 04:00,28,126.96,126.96,126.52,126.56,0
20081101|2008-05-28 04:30,28,126.51,126.52,126.46,126.51,0
20081101|2008-05-28 06:30,28,126.52,126.52,126.47,126.47,0
20081101|2008-05-28 07:00,28,126.08,126.59,126.07,126.53,0
20081101|2008-05-28 07:30,28,126.45,126.72,126.34,126.7,0
20081101|2008-05-28 08:00,28,126.89,127.38,126.89,127.29,0
20081101|2008-05-28 08:30,28,127.08,127.95,126.99,127.88,0
20081101|2008-05-28 09:00,28,127.92,129.44,127.92,129.15,0
20081101|2008-05-28 09:30,28,129.12,129.12,128.1,128.1,0
20081101|2008-05-28 10:00,28,128.09,128.68,128.09,128.68,0
20081101|2008-05-28 10:30,28,128.38,128.73,128.23,128.51,0
20081101|2008-05-28 11:00,28,128.69,129.31,128.69,129.26,0
20081101|2008-05-28 11:30,28,128.9,129.67,128.9,129.39,0
20081101|2008-05-28 12:00,28,129.27,129.38,129.09,129.27,0
20081101|2008-05-28 12:30,28,129.38,130.34,129.36,130.3,0
20081101|2008-05-28 13:00,28,130,130.43,129.97,130.4,0
20081101|2008-05-28 13:30,28,130.05,130.05,129.73,129.74,0
20081101|2008-05-28 14:00,28,129.82,129.82,129.75,129.75,0
20081101|2008-05-29 05:00,29,129.6,129.61,129.42,129.42,0
20081101|2008-05-29 05:30,29,129.55,129.55,129.34,129.34,0
20081101|2008-05-29 06:00,29,129.15,129.15,129.12,129.12,0
20081101|2008-05-29 07:00,29,129.16,129.43,129.13,129.43,0
20081101|2008-05-29 07:30,29,128.45,128.68,128.45,128.67,0
20081101|2008-05-29 08:00,29,128.52,128.61,128.28,128.6,0
20081101|2008-05-29 08:30,29,128.26,128.43,128.26,128.37,0
20081101|2008-05-29 09:00,29,128.65,128.82,128.6,128.65,0
20081101|2008-05-29 09:30,29,131.35,131.35,130.2,130.45,0
20081101|2008-05-29 10:00,29,130.44,130.74,129.36,129.36,0
20081101|2008-05-29 10:30,29,129.3,129.3,127.34,127.38,0
20081101|2008-05-29 11:00,29,128.2,128.2,127.72,127.72,0
20081101|2008-05-29 11:30,29,127.85,127.85,126.5,126.98,0
20081101|2008-05-29 12:00,29,126.09,127.28,126.09,127.28,0
20081101|2008-05-29 12:30,29,126.51,127.2,126.17,127.18,0
20081101|2008-05-29 13:00,29,126.89,126.89,126.35,126.35,0
20081101|2008-05-29 13:30,29,126.51,126.61,126.51,126.61,0
20081101|2008-05-30 02:00,30,125.49,125.66,125.49,125.49,0
20081101|2008-05-30 03:00,30,125.01,125.01,124.91,124.93,0
20081101|2008-05-30 03:30,30,125.07,125.07,125.05,125.05,0
20081101|2008-05-30 04:00,30,125.21,125.62,125.21,125.41,0
20081101|2008-05-30 04:30,30,125.62,125.62,125.62,125.62,0
20081101|2008-05-30 05:00,30,125.48,125.48,125.3,125.45,0
20081101|2008-05-30 05:30,30,125.55,125.71,125.55,125.71,0
20081101|2008-05-30 06:00,30,125.67,126.38,125.67,126.14,0
20081101|2008-05-30 06:30,30,126.67,127.5,126.65,127.48,0
20081101|2008-05-30 07:00,30,127.84,127.84,127.62,127.77,0
20081101|2008-05-30 07:30,30,127.12,127.3,127.12,127.26,0
20081101|2008-05-30 08:00,30,127.74,127.74,127.29,127.3,0
20081101|2008-05-30 08:30,30,127.66,127.66,126.76,126.78,0
20081101|2008-05-30 09:00,30,126.8,126.86,124.94,125.24,0
20081101|2008-05-30 09:30,30,125.34,126.95,125.32,126.95,0
20081101|2008-05-30 10:00,30,126.9,127.2,126.44,126.44,0
20081101|2008-05-30 10:30,30,126.57,127.21,126.35,127.01,0
20081101|2008-05-30 11:00,30,126.85,126.9,126.59,126.59,0
20081101|2008-05-30 11:30,30,126.32,126.91,126.24,126.91,0
20081101|2008-05-30 12:00,30,126.91,127.37,126.91,127.32,0
20081101|2008-05-30 12:30,30,127.44,127.45,127.32,127.45,0
20081101|2008-05-30 13:00,30,127.28,127.51,127.02,127.08,0
20081101|2008-05-30 14:00,30,127.18,127.18,127.18,127.18,0
20081101|2008-05-30 14:30,30,127.27,127.27,127.27,127.27,0
20081101|2008-05-30 15:30,30,127.46,127.46,127.46,127.46,0
20081101|2008-06-03 03:00,3,127.74,127.74,127.74,127.74,0
20081101|2008-06-03 04:00,3,127.59,127.59,127.59,127.59,0
20081101|2008-06-03 06:30,3,127.55,127.63,127.17,127.17,0
20081101|2008-06-03 07:00,3,127.26,127.38,127.17,127.35,0
20081101|2008-06-03 07:30,3,127.88,128.35,127.88,128.35,0
20081101|2008-06-03 08:00,3,127.83,127.83,126.4,126.77,0
20081101|2008-06-03 08:30,3,126.8,126.9,126.37,126.9,0
20081101|2008-06-03 09:00,3,126.84,127.12,126.56,127.11,0
20081101|2008-06-03 09:30,3,126.86,126.86,126.37,126.37,0
20081101|2008-06-03 10:00,3,126.34,126.56,125.87,126.41,0
20081101|2008-06-03 10:30,3,126.52,126.63,126.44,126.44,0
20081101|2008-06-03 11:00,3,126.33,126.48,126.18,126.4,0
20081101|2008-06-03 11:30,3,126.41,126.66,126.41,126.61,0
20081101|2008-06-03 12:00,3,126.1,126.1,125.41,125.89,0
20081101|2008-06-03 12:30,3,125.81,125.81,125.08,125.08,0
20081101|2008-06-03 13:00,3,125.46,125.69,124.94,124.97,0
20081101|2008-06-03 13:30,3,124.9,124.9,124.53,124.66,0
20081101|2008-06-03 14:00,3,125,125.04,124.99,125.04,0
20081101|2008-06-04 02:00,4,124.53,124.53,124.48,124.51,0
20081101|2008-06-04 02:30,4,124.32,124.32,124.28,124.28,0
20081101|2008-06-04 05:00,4,124.57,124.57,124.57,124.57,0
20081101|2008-06-04 05:30,4,124.19,124.19,124.05,124.05,0
20081101|2008-06-04 06:30,4,124.89,124.89,124.89,124.89,0
20081101|2008-06-04 07:00,4,124.85,124.86,124.22,124.47,0
20081101|2008-06-04 07:30,4,124.4,125.07,124.4,125.06,0
20081101|2008-06-04 08:00,4,124.78,124.78,123.98,123.98,0
20081101|2008-06-04 08:30,4,124.08,124.72,124.08,124.72,0
20081101|2008-06-04 09:00,4,124.58,124.58,124.22,124.4,0
20081101|2008-06-04 09:30,4,124.41,124.71,123.14,123.19,0
20081101|2008-06-04 10:00,4,123.24,123.25,122.54,123.11,0
20081101|2008-06-04 10:30,4,123,123.71,122.97,123.71,0
20081101|2008-06-04 11:00,4,123.8,124.08,123.49,123.55,0
20081101|2008-06-04 11:30,4,123.74,123.77,123.42,123.58,0
20081101|2008-06-04 12:00,4,123.89,123.9,123.31,123.33,0
20081101|2008-06-04 12:30,4,123.15,123.19,123.09,123.19,0
20081101|2008-06-04 13:00,4,123.79,124.01,122.92,122.92,0
20081101|2008-06-04 13:30,4,122.84,122.86,122.84,122.86,0
20081101|2008-06-04 14:00,4,122.84,122.84,122.74,122.74,0
20081101|2008-06-05 02:30,5,122.92,122.94,122.92,122.94,0
20081101|2008-06-05 03:00,5,123.08,123.7,123.08,123.7,0
20081101|2008-06-05 03:30,5,123.28,123.28,123.28,123.28,0
20081101|2008-06-05 04:00,5,123.48,123.48,123.48,123.48,0
20081101|2008-06-05 04:30,5,123.32,123.32,123.32,123.32,0
20081101|2008-06-05 05:30,5,123.07,123.07,123.07,123.07,0
20081101|2008-06-05 06:00,5,123,123,123,123,0
20081101|2008-06-05 06:30,5,123.08,123.08,122.98,122.98,0
20081101|2008-06-05 07:00,5,122.86,122.91,122.5,122.5,0
20081101|2008-06-05 07:30,5,122.91,123.55,122.9,123.55,0
20081101|2008-06-05 08:00,5,123.27,123.85,123.25,123.85,0
20081101|2008-06-05 08:30,5,124.31,124.55,124.31,124.41,0
20081101|2008-06-05 09:00,5,124.11,124.11,123.61,123.61,0
20081101|2008-06-05 09:30,5,124.14,124.14,123.1,123.22,0
20081101|2008-06-05 10:00,5,123.67,123.88,123.67,123.75,0
20081101|2008-06-05 10:30,5,123.78,124.04,123.7,123.7,0
20081101|2008-06-05 11:00,5,124.08,124.5,124.08,124.5,0
20081101|2008-06-05 11:30,5,124.19,124.58,124.07,124.54,0
20081101|2008-06-05 12:00,5,124.54,125.08,124.36,125.05,2
20081101|2008-06-05 12:30,5,125.24,126.25,125.24,126.25,0
20081101|2008-06-05 13:00,5,126.35,128.28,126.35,128.27,0
20081101|2008-06-05 13:30,5,128.37,128.38,128.09,128.09,0
20081101|2008-06-05 14:00,5,128.03,128.03,128.01,128.01,0
20081101|2008-06-06 03:30,6,129.72,129.72,129.69,129.69,0
20081101|2008-06-06 04:30,6,130.52,130.52,130.12,130.12,0
20081101|2008-06-06 05:00,6,130.24,130.3,130.23,130.24,0
20081101|2008-06-06 05:30,6,129.91,129.91,129.91,129.91,0
20081101|2008-06-06 06:00,6,129.91,129.97,129.91,129.96,0
20081101|2008-06-06 07:00,6,130.66,131.6,130.66,131.6,0
20081101|2008-06-06 07:30,6,131.27,131.31,130.81,130.81,0
20081101|2008-06-06 08:00,6,130.91,134.51,130.91,134.04,0
20081101|2008-06-06 08:30,6,134.19,134.62,134.02,134.38,0
20081101|2008-06-06 09:00,6,134.13,134.13,132.53,133.1,0
20081101|2008-06-06 09:30,6,133.24,133.72,132.85,133.72,0
20081101|2008-06-06 10:00,6,133.87,134.12,133.52,134.09,0
20081101|2008-06-06 10:30,6,134.04,134.04,133.77,133.77,0
20081101|2008-06-06 11:00,6,133.79,133.97,133.68,133.83,0
20081101|2008-06-06 11:30,6,133.89,134.21,133.89,134.21,0
20081101|2008-06-06 12:00,6,134.53,137.07,134.53,136.31,0
20081101|2008-06-06 12:30,6,136.39,136.66,135.94,136.66,0
20081101|2008-06-06 13:00,6,136.01,138.41,136.01,137.82,0
20081101|2008-06-06 13:30,6,138.05,138.34,137.93,138.34,0
20081101|2008-06-06 14:30,6,137.1,137.1,137.1,137.1,0
20081101|2008-06-06 15:00,6,137.62,137.62,137.62,137.62,0
20081101|2008-06-06 15:30,6,137.05,137.05,136.83,136.83,0
20081101|2008-06-09 03:30,9,136.37,136.37,136.37,136.37,0
20081101|2008-06-09 04:00,9,135.93,136.64,135.93,136.64,0
20081101|2008-06-09 04:30,9,136.15,136.54,136.15,136.54,0
20081101|2008-06-09 05:00,9,137,137.29,136.97,136.97,0
20081101|2008-06-09 05:30,9,136.7,136.78,136.7,136.73,0
20081101|2008-06-09 06:30,9,137,137,137,137,0
20081101|2008-06-09 07:00,9,136.35,136.35,136.35,136.35,0
20081101|2008-06-09 08:00,9,136.39,136.39,135.24,135.51,0
20081101|2008-06-09 08:30,9,135.44,135.91,134.94,135.36,0
20081101|2008-06-09 09:00,9,135.49,135.9,135.03,135.89,0
20081101|2008-06-09 09:30,9,135.95,137.27,135.86,136.42,0
20081101|2008-06-09 10:00,9,136.44,136.53,135.42,135.5,0
20081101|2008-06-09 10:30,9,136.03,136.88,136.03,136.24,0
20081101|2008-06-09 11:00,9,135.77,135.77,135.77,135.77,0
20081101|2008-06-09 11:30,9,136.42,136.42,135.58,135.82,0
20081101|2008-06-09 12:00,9,135.45,135.86,135.45,135.58,0
20081101|2008-06-09 12:30,9,135.78,135.78,135.45,135.7,0
20081101|2008-06-09 13:00,9,135.46,135.46,134.17,135.19,0
20081101|2008-06-09 13:30,9,134.44,134.44,134.33,134.34,0
20081101|2008-06-10 04:30,10,134.29,134.29,134.29,134.29,0
20081101|2008-06-10 05:00,10,134.83,134.83,134.82,134.82,0
20081101|2008-06-10 05:30,10,134.93,134.93,134.92,134.92,0
20081101|2008-06-10 07:00,10,136.45,137.64,136.35,137.64,0
20081101|2008-06-10 07:30,10,137.93,137.93,137.81,137.86,0
20081101|2008-06-10 08:00,10,137.74,137.77,135.98,135.98,0
20081101|2008-06-10 08:30,10,136.3,136.63,136.24,136.53,0
20081101|2008-06-10 09:00,10,137.44,137.44,136.73,136.73,0
20081101|2008-06-10 09:30,10,137.16,137.35,136.11,136.11,0
20081101|2008-06-10 10:00,10,136.08,136.82,135.47,135.47,0
20081101|2008-06-10 10:30,10,135.57,135.57,133.92,134.32,0
20081101|2008-06-10 11:00,10,134.44,134.83,133.48,134.59,0
20081101|2008-06-10 11:30,10,134.74,134.98,134.26,134.75,0
20081101|2008-06-10 12:00,10,134.4,134.4,132.31,132.65,0
20081101|2008-06-10 12:30,10,132.2,133.19,132,132.08,0
20081101|2008-06-10 13:00,10,132.22,132.76,131.98,132.22,0
20081101|2008-06-10 13:30,10,132.17,132.28,132.17,132.27,0
20081101|2008-06-10 15:00,10,132.25,132.25,132.25,132.25,0
20081101|2008-06-11 03:00,11,133.52,133.52,133.52,133.52,0
20081101|2008-06-11 03:30,11,133.82,133.97,133.82,133.92,0
20081101|2008-06-11 04:30,11,134.82,134.89,134.82,134.89,0
20081101|2008-06-11 05:00,11,134.84,134.84,134.84,134.84,0
20081101|2008-06-11 05:30,11,133.86,133.86,133.86,133.86,0
20081101|2008-06-11 06:00,11,134.54,134.54,134.54,134.54,0
20081101|2008-06-11 06:30,11,133.89,133.89,133.88,133.88,0
20081101|2008-06-11 07:00,11,134.53,134.84,134.53,134.84,0
20081101|2008-06-11 07:30,11,134.53,134.59,134.41,134.53,0
20081101|2008-06-11 08:00,11,134.16,134.86,134.01,134.86,0
20081101|2008-06-11 08:30,11,135.46,135.65,135.32,135.62,0
20081101|2008-06-11 09:00,11,135.83,135.9,135.11,135.32,0
20081101|2008-06-11 09:30,11,135.45,136.89,134.57,134.66,0
20081101|2008-06-11 10:00,11,135.19,135.83,134.52,135.83,0
20081101|2008-06-11 10:30,11,136.06,137.08,136.01,136.85,0
20081101|2008-06-11 11:00,11,136.89,136.89,136.25,136.25,0
20081101|2008-06-11 11:30,11,137.26,138.64,137.26,138,0
20081101|2008-06-11 12:00,11,138.12,138.12,137.82,137.82,0
20081101|2008-06-11 12:30,11,138.07,139.1,137.97,138.63,0
20081101|2008-06-11 13:00,11,137.92,137.92,137.16,137.39,0
20081101|2008-06-11 13:30,11,137.57,137.57,137.57,137.57,0
20081101|2008-06-11 15:30,11,137.85,137.85,137.85,137.85,0
20081101|2008-06-12 03:30,12,137.06,137.08,137.03,137.03,0
20081101|2008-06-12 04:00,12,137.03,137.05,137.03,137.03,0
20081101|2008-06-12 04:30,12,135.92,135.92,135.92,135.92,0
20081101|2008-06-12 05:00,12,136.06,136.11,135.8,135.8,0
20081101|2008-06-12 05:30,12,135.53,135.53,135.12,135.12,0
20081101|2008-06-12 06:00,12,134.91,134.95,134.88,134.92,0
20081101|2008-06-12 06:30,12,135,135,134.96,134.96,0
20081101|2008-06-12 07:00,12,134.81,134.81,134.8,134.8,0
20081101|2008-06-12 07:30,12,134.73,134.93,134.52,134.93,0
20081101|2008-06-12 08:00,12,134.7,134.7,133.82,133.84,0
20081101|2008-06-12 08:30,12,134.04,135.26,133.93,135.26,0
20081101|2008-06-12 09:00,12,134.92,135.34,134.86,135.32,0
20081101|2008-06-12 09:30,12,135.36,135.36,134.29,134.29,0
20081101|2008-06-12 10:00,12,133.94,133.94,133.2,133.56,0
20081101|2008-06-12 10:30,12,134.09,134.46,133.97,134.43,0
20081101|2008-06-12 11:00,12,134.14,135.1,134.11,135.1,0
20081101|2008-06-12 11:30,12,134.75,136.43,134.75,135.99,0
20081101|2008-06-12 12:00,12,136.12,137.25,135.75,136.07,0
20081101|2008-06-12 12:30,12,136.78,137.14,136.59,137.14,0
20081101|2008-06-12 13:00,12,137.28,138.17,136.65,138.1,0
20081101|2008-06-12 15:00,12,137.92,137.92,137.9,137.9,0
20081101|2008-06-13 03:00,13,137.31,137.31,137.31,137.31,0
20081101|2008-06-13 03:30,13,137.37,137.61,137.37,137.61,0
20081101|2008-06-13 04:30,13,136.98,137.01,136.93,136.95,0
20081101|2008-06-13 05:30,13,136.38,136.45,136.37,136.37,0
20081101|2008-06-13 06:00,13,136.26,136.26,136.26,136.26,0
20081101|2008-06-13 07:00,13,136.97,136.97,136.96,136.96,0
20081101|2008-06-13 07:30,13,136.22,136.91,136.22,136.66,0
20081101|2008-06-13 08:00,13,136.59,136.87,135.21,135.21,0
20081101|2008-06-13 08:30,13,135.18,135.6,134.66,134.9,0
20081101|2008-06-13 09:00,13,134.87,135.56,134.87,135.51,0
20081101|2008-06-13 09:30,13,135.43,136.18,135.43,135.81,0
20081101|2008-06-13 10:00,13,135.31,135.68,135.29,135.61,0
20081101|2008-06-13 10:30,13,136.31,136.43,135.59,135.81,0
20081101|2008-06-13 11:00,13,136.27,136.83,136.27,136.49,0
20081101|2008-06-13 11:30,13,136.31,136.31,135.61,136.01,0
20081101|2008-06-13 12:00,13,135.94,135.94,135.46,135.59,0
20081101|2008-06-13 12:30,13,135.58,136.23,135.58,136.23,1
20081101|2008-06-13 13:00,13,136.26,136.27,135.8,135.8,0
20081101|2008-06-16 03:00,16,135.17,135.17,135.15,135.17,0
20081101|2008-06-16 03:30,16,135.37,135.37,135.37,135.37,0
20081101|2008-06-16 04:00,16,135.6,136,135.58,136,0
20081101|2008-06-16 06:00,16,136.31,136.33,136.31,136.33,0
20081101|2008-06-16 07:30,16,137.2,139.99,137.19,139.3,0
20081101|2008-06-16 08:00,16,139.56,140.25,139.39,139.67,0
20081101|2008-06-16 08:30,16,139.72,139.75,138.78,139.15,0
20081101|2008-06-16 09:00,16,138.96,139.14,138.87,139.08,0
20081101|2008-06-16 09:30,16,139.45,139.45,137.89,137.89,0
20081101|2008-06-16 10:00,16,138.05,138.67,138,138.54,0
20081101|2008-06-16 10:30,16,138.56,138.81,138.18,138.47,0
20081101|2008-06-16 11:00,16,138.6,138.92,138.32,138.46,0
20081101|2008-06-16 11:30,16,138.35,138.39,137.94,138.37,0
20081101|2008-06-16 12:00,16,138.04,138.09,136.93,136.93,0
20081101|2008-06-16 12:30,16,136.12,136.14,134.69,135.17,0
20081101|2008-06-16 13:00,16,136.03,136.41,135.81,136.41,0
20081101|2008-06-16 13:30,16,136.02,136.02,135.83,135.83,0
20081101|2008-06-16 14:30,16,135.69,135.69,135.69,135.69,0
20081101|2008-06-17 02:30,17,136.84,136.84,136.84,136.84,0
20081101|2008-06-17 03:00,17,136.87,136.87,136.87,136.87,0
20081101|2008-06-17 03:30,17,136.28,136.28,136.28,136.28,0
20081101|2008-06-17 04:00,17,135.8,135.8,135.8,135.8,0
20081101|2008-06-17 04:30,17,135.42,135.42,135.21,135.21,0
20081101|2008-06-17 05:30,17,134.79,134.79,134.79,134.79,0
20081101|2008-06-17 06:00,17,135.18,135.32,135.18,135.29,0
20081101|2008-06-17 06:30,17,135.03,135.21,135.03,135.21,0
20081101|2008-06-17 07:00,17,134.22,134.55,134.2,134.55,0
20081101|2008-06-17 07:30,17,134.71,134.9,134.66,134.66,0
20081101|2008-06-17 08:00,17,134.92,135.41,134.92,135.01,0
20081101|2008-06-17 08:30,17,135.06,136.4,135.06,135.98,0
20081101|2008-06-17 09:00,17,134.94,135.63,134.89,135.63,0
20081101|2008-06-17 09:30,17,135.23,135.91,135.23,135.81,0
20081101|2008-06-17 10:00,17,136.34,136.74,136.23,136.74,0
20081101|2008-06-17 10:30,17,135.68,135.68,135.22,135.63,0
20081101|2008-06-17 11:00,17,135.78,135.78,135.32,135.35,0
20081101|2008-06-17 11:30,17,135.73,135.75,135.07,135.07,0
20081101|2008-06-17 12:00,17,135.12,135.19,135.01,135.04,0
20081101|2008-06-17 12:30,17,135.49,135.53,134.94,134.94,0
20081101|2008-06-17 13:00,17,134.62,135.61,134.62,135.45,0
20081101|2008-06-17 13:30,17,135.3,135.3,135.3,135.3,0
20081101|2008-06-17 14:00,17,135.27,135.27,135.27,135.27,0
20081101|2008-06-17 14:30,17,135.24,135.24,135.24,135.24,0
20081101|2008-06-18 01:30,18,135.23,135.23,135.23,135.23,0
20081101|2008-06-18 03:00,18,135.36,135.36,135.36,135.36,0
20081101|2008-06-18 04:00,18,135.1,135.1,134.96,134.96,0
20081101|2008-06-18 05:00,18,135.75,135.75,135.75,135.75,0
20081101|2008-06-18 05:30,18,135.91,135.91,135.9,135.9,0
20081101|2008-06-18 06:00,18,135.84,135.84,135.42,135.42,0
20081101|2008-06-18 06:30,18,135.67,135.68,135.61,135.61,0
20081101|2008-06-18 07:00,18,135.79,136.33,135.79,136.33,0
20081101|2008-06-18 08:00,18,136.13,136.26,135.25,135.37,0
20081101|2008-06-18 08:30,18,135.41,135.41,135.38,135.38,0
20081101|2008-06-18 09:00,18,135.39,135.51,135.2,135.2,0
20081101|2008-06-18 09:30,18,135.29,135.7,134.43,135.41,0
20081101|2008-06-18 10:00,18,135.02,135.02,133.87,134.18,0
20081101|2008-06-18 10:30,18,133.97,134.3,133.65,134.3,0
20081101|2008-06-18 11:00,18,133.82,133.98,133.82,133.96,0
20081101|2008-06-18 11:30,18,133.86,134.43,133.84,134.43,0
20081101|2008-06-18 12:00,18,135.02,135.62,135.02,135.62,0
20081101|2008-06-18 12:30,18,135.79,136.9,135.74,136.65,0
20081101|2008-06-18 13:00,18,136.59,137.76,136.59,137.67,0
20081101|2008-06-18 13:30,18,137.59,137.59,137.54,137.54,0
20081101|2008-06-18 14:00,18,137.41,137.41,137.41,137.41,0
20081101|2008-06-19 02:30,19,137.53,137.53,137.53,137.53,0
20081101|2008-06-19 03:30,19,137.25,137.25,137.25,137.25,0
20081101|2008-06-19 04:00,19,137.82,138.05,137.82,138.05,0
20081101|2008-06-19 04:30,19,137.83,137.84,137.14,137.29,0
20081101|2008-06-19 05:00,19,137.36,137.36,137.34,137.34,0
20081101|2008-06-19 05:30,19,137.35,137.35,136.66,136.91,0
20081101|2008-06-19 06:30,19,137.02,137.02,137.02,137.02,0
20081101|2008-06-19 07:00,19,136.9,137.27,136.75,137.27,0
20081101|2008-06-19 07:30,19,137.47,137.68,137.47,137.68,0
20081101|2008-06-19 08:00,19,138.31,138.72,137.76,137.76,0
20081101|2008-06-19 08:30,19,135.14,135.84,134.79,134.87,0
20081101|2008-06-19 09:00,19,134.51,136.25,134.45,135.71,0
20081101|2008-06-19 09:30,19,136.22,136.22,135.57,135.79,0
20081101|2008-06-19 10:00,19,135.41,135.68,135.01,135.01,0
20081101|2008-06-19 10:30,19,134.93,135.15,134.41,135,0
20081101|2008-06-19 11:00,19,134.58,134.58,133.51,133.71,0
20081101|2008-06-19 11:30,19,133.84,134.91,133.84,134.5,0
20081101|2008-06-19 12:00,19,134.32,134.37,134.25,134.3,0
20081101|2008-06-19 12:30,19,133.96,135.64,133.96,135.17,0
20081101|2008-06-19 13:00,19,135.2,135.2,133.19,133.43,0
20081101|2008-06-19 13:30,19,133.57,133.64,133.57,133.64,0
20081101|2008-06-19 14:00,19,133.58,133.58,133.58,133.58,0
20081101|2008-06-19 14:30,19,133.43,133.43,133.43,133.43,0
20081101|2008-06-20 03:30,20,133.89,133.89,133.82,133.82,0
20081101|2008-06-20 04:00,20,134.1,134.35,133.94,133.94,0
20081101|2008-06-20 04:30,20,133.96,134.1,133.96,134.1,0
20081101|2008-06-20 05:30,20,135.01,135.04,135.01,135.04,0
20081101|2008-06-20 06:00,20,134.88,134.91,134.58,134.85,0
20081101|2008-06-20 06:30,20,135.56,135.7,135.42,135.51,0
20081101|2008-06-20 07:00,20,135.32,136.05,135.32,135.45,0
20081101|2008-06-20 07:30,20,135.26,136.11,135.26,136.11,0
20081101|2008-06-20 08:00,20,136.6,136.73,136.05,136.3,0
20081101|2008-06-20 08:30,20,136.72,136.99,136.66,136.88,0
20081101|2008-06-20 09:00,20,136.87,137.77,136.69,137.25,0
20081101|2008-06-20 09:30,20,137.33,137.33,136.4,136.4,0
20081101|2008-06-20 10:00,20,136.86,136.92,136.34,136.34,0
20081101|2008-06-20 10:30,20,136.31,136.7,136.12,136.64,0
20081101|2008-06-20 11:00,20,136.29,136.3,135.69,136.17,0
20081101|2008-06-20 11:30,20,136.22,136.28,136.07,136.07,0
20081101|2008-06-20 12:00,20,136.14,136.45,135.77,136.45,0
20081101|2008-06-20 12:30,20,136.37,136.37,134.76,134.76,0
20081101|2008-06-20 13:00,20,134.97,135.8,134.97,135.77,0
20081101|2008-06-20 13:30,20,135.44,135.44,135.33,135.33,0
20081101|2008-06-20 14:00,20,135.39,135.51,135.39,135.51,0
20081101|2008-06-20 14:30,20,135.47,135.48,135.47,135.48,0
20081101|2008-06-23 02:30,23,136.91,136.91,136.91,136.91,0
20081101|2008-06-23 03:00,23,137.32,137.32,137.08,137.08,0
20081101|2008-06-23 03:30,23,137.47,137.67,137.47,137.67,0
20081101|2008-06-23 04:00,23,137.57,137.57,137.57,137.57,0
20081101|2008-06-23 04:30,23,137.32,137.32,137.31,137.31,0
20081101|2008-06-23 05:00,23,137.14,137.14,137.14,137.14,0
20081101|2008-06-23 05:30,23,136.63,136.63,136.63,136.63,0
20081101|2008-06-23 06:00,23,136.87,137.2,136.87,137.13,0
20081101|2008-06-23 06:30,23,137.46,137.46,137.42,137.42,0
20081101|2008-06-23 07:30,23,136.73,136.73,136.73,136.73,0
20081101|2008-06-23 08:00,23,134.97,135.45,134.9,135.45,0
20081101|2008-06-23 08:30,23,136.73,137.15,136.73,137.05,0
20081101|2008-06-23 09:00,23,137.54,137.54,137.54,137.54,0
20081101|2008-06-23 09:30,23,136.63,137.36,136.63,137.24,0
20081101|2008-06-23 10:00,23,136.79,137.74,136.79,137.74,0
20081101|2008-06-23 10:30,23,137.52,137.75,137.22,137.45,0
20081101|2008-06-23 11:00,23,138.25,138.73,138.05,138.26,0
20081101|2008-06-23 11:30,23,138.32,138.61,138.21,138.61,0
20081101|2008-06-23 12:00,23,138.02,138.32,137.41,138.32,0
20081101|2008-06-23 12:30,23,138.19,138.19,137.83,137.83,0
20081101|2008-06-23 13:00,23,137.42,137.55,136.88,137.18,0
20081101|2008-06-23 13:30,23,137.1,137.21,137.1,137.2,0
20081101|2008-06-23 14:00,23,137.42,137.42,137.42,137.42,0
20081101|2008-06-23 14:30,23,137.49,137.55,137.49,137.55,0
20081101|2008-06-24 03:30,24,138.14,138.14,138.14,138.14,0
20081101|2008-06-24 04:30,24,138.54,138.94,138.48,138.48,0
20081101|2008-06-24 05:00,24,138.43,138.48,138.43,138.46,0
20081101|2008-06-24 06:00,24,138.68,138.73,138.52,138.7,0
20081101|2008-06-24 06:30,24,138.63,138.76,138.63,138.76,0
20081101|2008-06-24 07:30,24,138.62,138.63,138.5,138.63,0
20081101|2008-06-24 08:00,24,138.63,138.63,137.02,137.1,0
20081101|2008-06-24 08:30,24,137.78,137.78,137.37,137.72,0
20081101|2008-06-24 09:00,24,138.2,138.47,138.2,138.41,0
20081101|2008-06-24 09:30,24,138.41,138.43,137.64,137.64,0
20081101|2008-06-24 10:00,24,137.58,137.86,137.51,137.77,0
20081101|2008-06-24 10:30,24,137.44,137.44,137.01,137.01,0
20081101|2008-06-24 11:00,24,137.57,137.57,137.55,137.55,0
20081101|2008-06-24 11:30,24,137.7,137.72,137.34,137.72,0
20081101|2008-06-24 12:00,24,137.61,137.62,137.2,137.2,0
20081101|2008-06-24 12:30,24,136.95,137.64,136.95,137.64,0
20081101|2008-06-24 13:00,24,137.29,137.8,137.25,137.8,0
20081101|2008-06-24 14:00,24,137.74,137.74,137.74,137.74,0
20081101|2008-06-25 04:30,25,137.93,137.93,137.93,137.93,0
20081101|2008-06-25 05:30,25,137.4,137.4,137.4,137.4,0
20081101|2008-06-25 06:00,25,137.9,137.98,137.66,137.66,0
20081101|2008-06-25 07:30,25,137.52,137.6,137.52,137.6,0
20081101|2008-06-25 08:00,25,137.54,137.63,137.18,137.2,0
20081101|2008-06-25 08:30,25,137.07,137.13,136.89,136.89,0
20081101|2008-06-25 09:00,25,137.03,137.04,136.39,136.42,0
20081101|2008-06-25 09:30,25,136.38,136.38,133.39,133.92,1
20081101|2008-06-25 10:00,25,134.29,134.29,133.89,133.89,0
20081101|2008-06-25 10:30,25,133.69,134.1,133.14,133.71,0
20081101|2008-06-25 11:00,25,133.62,134.13,133.62,134.13,0
20081101|2008-06-25 11:30,25,134.05,134.07,133.85,134.07,0
20081101|2008-06-25 12:00,25,134.2,134.9,134.2,134.84,0
20081101|2008-06-25 12:30,25,134.96,135.22,134.53,135.22,0
20081101|2008-06-25 13:00,25,135.45,135.97,135.06,135.24,0
20081101|2008-06-25 13:30,25,135.38,135.39,135.38,135.39,0
20081101|2008-06-25 14:30,25,135.46,135.46,135.43,135.43,0
20081101|2008-06-25 15:00,25,135.38,135.51,135.38,135.51,0
20081101|2008-06-26 00:30,26,134.85,134.85,134.85,134.85,0
20081101|2008-06-26 04:00,26,135.86,135.86,135.86,135.86,0
20081101|2008-06-26 04:30,26,135.77,135.77,135.77,135.77,0
20081101|2008-06-26 05:30,26,136.07,136.17,136.07,136.17,0
20081101|2008-06-26 06:00,26,135.99,136.1,135.99,136.1,0
20081101|2008-06-26 07:00,26,136.82,136.82,136.42,136.51,0
20081101|2008-06-26 07:30,26,136.61,137.16,136.3,137.14,0
20081101|2008-06-26 08:00,26,137.22,140.01,137.22,138.69,0
20081101|2008-06-26 08:30,26,138.69,138.89,138.13,138.87,0
20081101|2008-06-26 09:00,26,138.89,139.51,138.44,138.44,0
20081101|2008-06-26 09:30,26,138.4,139.32,138.25,139.32,0
20081101|2008-06-26 10:00,26,139.44,139.66,139.15,139.66,0
20081101|2008-06-26 10:30,26,138.69,139.21,138.68,139,0
20081101|2008-06-26 11:00,26,139.17,139.38,138.81,138.81,0
20081101|2008-06-26 11:30,26,139.04,139.38,138.79,138.8,0
20081101|2008-06-26 12:00,26,138.56,139.28,138.48,139.18,0
20081101|2008-06-26 12:30,26,139.04,139.12,138.75,139.04,0
20081101|2008-06-26 13:00,26,139.22,141.09,139.18,140.94,0
20081101|2008-06-26 13:30,26,140.43,140.9,140.43,140.75,0
20081101|2008-06-26 19:00,27,140.03,140.03,140.03,140.03,0
20081101|2008-06-26 20:30,27,140.01,140.01,140.01,140.01,0
20081101|2008-06-27 01:30,27,140.64,140.64,140.64,140.64,0
20081101|2008-06-27 02:00,27,140.65,142.51,140.65,142.51,0
20081101|2008-06-27 02:30,27,141.94,141.94,141.84,141.84,0
20081101|2008-06-27 03:00,27,141.79,142.32,141.65,142.27,0
20081101|2008-06-27 03:30,27,142.15,142.29,141.91,142.16,0
20081101|2008-06-27 04:00,27,142.08,142.22,142.01,142.15,0
20081101|2008-06-27 04:30,27,141.81,141.81,141.81,141.81,0
20081101|2008-06-27 05:00,27,141.73,141.9,141.69,141.9,0
20081101|2008-06-27 05:30,27,141.7,142.23,141.7,141.95,0
20081101|2008-06-27 06:00,27,141.95,142.76,141.95,142.68,0
20081101|2008-06-27 06:30,27,142.29,142.35,141.76,141.76,0
20081101|2008-06-27 07:00,27,142.3,142.3,142.14,142.14,0
20081101|2008-06-27 07:30,27,142.01,142.01,141.26,141.26,0
20081101|2008-06-27 08:00,27,140.53,141.14,140.52,141.14,0
20081101|2008-06-27 08:30,27,142,142,141.69,141.69,0
20081101|2008-06-27 09:00,27,141.42,141.93,141.18,141.91,0
20081101|2008-06-27 09:30,27,141.75,142.24,141.75,142.24,0
20081101|2008-06-27 10:00,27,141.39,141.39,140.99,141.06,0
20081101|2008-06-27 10:30,27,141.48,141.78,141.48,141.76,0
20081101|2008-06-27 11:00,27,141.53,141.62,141.32,141.32,0
20081101|2008-06-27 11:30,27,142.01,142.22,142.01,142.21,0
20081101|2008-06-27 12:00,27,142.05,143.08,142.05,143.08,0
20081101|2008-06-27 12:30,27,143.02,143.82,143.02,143.82,0
20081101|2008-06-27 13:00,27,143.74,143.99,141.21,141.26,0
20081101|2008-06-27 13:30,27,141.04,141.73,141,141.73,0
20081101|2008-06-30 03:00,30,143.53,143.53,143.53,143.53,0
20081101|2008-06-30 03:30,30,143.83,143.87,143.82,143.87,0
20081101|2008-06-30 04:30,30,143.93,143.93,143.93,143.93,0
20081101|2008-06-30 05:00,30,143.97,143.97,143.97,143.97,0
20081101|2008-06-30 05:30,30,144.57,144.62,144.37,144.62,0
20081101|2008-06-30 06:30,30,143.88,143.89,143.88,143.89,0
20081101|2008-06-30 07:00,30,143.68,143.68,142.99,143.02,0
20081101|2008-06-30 07:30,30,142.95,143.34,142.73,143.14,0
20081101|2008-06-30 08:00,30,143.04,143.84,143.04,143.65,0
20081101|2008-06-30 08:30,30,142.99,143.45,142.84,143.43,0
20081101|2008-06-30 09:00,30,143.37,143.43,142.51,142.51,0
20081101|2008-06-30 09:30,30,142.34,143.3,142.34,142.87,0
20081101|2008-06-30 10:00,30,142.76,142.76,141.75,141.75,0
20081101|2008-06-30 10:30,30,141.22,141.77,140.58,141.21,0
20081101|2008-06-30 11:00,30,141.26,141.78,141.26,141.4,0
20081101|2008-06-30 11:30,30,141.72,142.28,141.72,141.82,0
20081101|2008-06-30 12:00,30,141.83,142.5,141.83,142.18,0
20081101|2008-06-30 12:30,30,142,142.62,141.99,142.62,0
20081101|2008-06-30 13:00,30,142.27,142.36,141.13,141.3,0
20081101|2008-06-30 13:30,30,141.51,141.51,141.48,141.48,0
20081101|2008-06-30 15:30,30,141.39,141.39,141.39,141.39,0
20081101|2008-07-01 03:30,1,142.47,142.47,142.47,142.47,0
20081101|2008-07-01 04:00,1,142.92,143.39,142.92,143.3,0
20081101|2008-07-01 04:30,1,143.07,143.48,143.06,143.46,0
20081101|2008-07-01 05:00,1,143.38,143.67,143.38,143.67,0
20081101|2008-07-01 05:30,1,143.5,143.54,143.5,143.54,0
20081101|2008-07-01 06:00,1,143.49,143.57,143.35,143.42,0
20081101|2008-07-01 06:30,1,143.16,143.68,143.13,143.61,0
20081101|2008-07-01 07:00,1,143.79,143.79,143.79,143.79,0
20081101|2008-07-01 07:30,1,143.99,144.15,143.48,143.52,0
20081101|2008-07-01 08:00,1,144.16,144.22,143.55,144.15,0
20081101|2008-07-01 08:30,1,144.25,144.25,143.8,143.8,0
20081101|2008-07-01 09:00,1,143.44,144.04,143.44,144.04,0
20081101|2008-07-01 09:30,1,143.58,143.72,142.79,142.79,0
20081101|2008-07-01 10:00,1,143.21,143.57,143.21,143.55,0
20081101|2008-07-01 10:30,1,143.82,143.82,143.44,143.44,0
20081101|2008-07-01 11:00,1,143.56,144.04,143.56,143.89,0
20081101|2008-07-01 11:30,1,143.81,143.81,143.21,143.21,0
20081101|2008-07-01 12:00,1,143.56,143.56,142.95,142.95,0
20081101|2008-07-01 12:30,1,143.37,143.46,142.1,142.19,0
20081101|2008-07-01 13:00,1,141.84,141.87,141.53,141.55,0
20081101|2008-07-01 13:30,1,142.37,142.48,142.32,142.48,0
20081101|2008-07-01 14:30,1,142.57,142.57,142.56,142.56,0
20081101|2008-07-02 05:00,2,142.68,142.86,142.6,142.65,0
20081101|2008-07-02 05:30,2,142.68,142.69,142.41,142.41,0
20081101|2008-07-02 06:00,2,142.37,142.53,142.29,142.53,0
20081101|2008-07-02 06:30,2,142.29,142.33,142.25,142.33,0
20081101|2008-07-02 07:00,2,142.63,142.71,142.46,142.46,0
20081101|2008-07-02 07:30,2,142.43,142.43,142,142,0
20081101|2008-07-02 08:00,2,142,142.14,141.66,141.72,0
20081101|2008-07-02 08:30,2,141.93,142.49,141.93,142.12,0
20081101|2008-07-02 09:00,2,142.12,142.27,142.09,142.24,0
20081101|2008-07-02 09:30,2,142.31,143.12,141.54,142.72,0
20081101|2008-07-02 10:00,2,143.26,144.15,143.16,143.93,0
20081101|2008-07-02 10:30,2,143.66,144.51,143.58,144.51,0
20081101|2008-07-02 11:00,2,144.08,144.16,143.93,143.99,0
20081101|2008-07-02 11:30,2,144.15,144.15,143.48,144.03,0
20081101|2008-07-02 12:00,2,143.84,143.95,143.6,143.6,0
20081101|2008-07-02 12:30,2,143.98,143.98,143.15,143.5,0
20081101|2008-07-02 13:00,2,143.4,145,142.96,145,0
20081101|2008-07-02 13:30,2,144.98,145.1,144.93,145.09,0
20081101|2008-07-03 01:30,3,145.45,145.45,145.45,145.45,0
20081101|2008-07-03 02:00,3,145.7,145.73,145.7,145.73,0
20081101|2008-07-03 02:30,3,145.36,145.46,145.36,145.46,0
20081101|2008-07-03 03:00,3,146.19,146.19,146.19,146.19,0
20081101|2008-07-03 03:30,3,146.01,146.32,146.01,146.32,0
20081101|2008-07-03 04:00,3,146.18,146.18,146.18,146.18,0
20081101|2008-07-03 05:00,3,146.57,146.8,146.57,146.75,0
20081101|2008-07-03 06:00,3,146.56,146.62,146.52,146.52,0
20081101|2008-07-03 06:30,3,146.52,146.58,145.93,145.93,0
20081101|2008-07-03 07:00,3,146.06,146.43,146.02,146.43,0
20081101|2008-07-03 07:30,3,145.88,145.89,144.97,145.64,0
20081101|2008-07-03 08:00,3,145.29,145.3,144.85,145.13,0
20081101|2008-07-03 08:30,3,145.45,146.13,145.08,145.21,0
20081101|2008-07-03 09:00,3,144.83,145.1,144.72,145.1,0
20081101|2008-07-03 09:30,3,145.4,145.41,145.4,145.41,0
20081101|2008-07-03 10:00,3,145.56,145.56,145.14,145.14,0
20081101|2008-07-03 10:30,3,144.94,145.02,144.77,144.85,0
20081101|2008-07-03 11:00,3,145.22,145.39,145.18,145.18,0
20081101|2008-07-03 11:30,3,145.36,145.94,145.35,145.66,0
20081101|2008-07-03 12:00,3,145.62,145.63,145.53,145.63,0
20081101|2008-07-03 12:30,3,145.63,145.78,145.41,145.6,0
20081101|2008-07-03 13:00,3,145.59,146.09,145.59,146.09,0
20081101|2008-07-03 13:30,3,146.27,146.27,146.22,146.27,0
20081101|2008-07-04 05:00,4,145.06,145.54,145.06,145.54,0
20081101|2008-07-04 05:30,4,145.23,145.23,145.18,145.18,0
20081101|2008-07-04 07:00,4,145.04,145.04,145.04,145.04,0
20081101|2008-07-07 03:00,7,144.53,144.53,144.53,144.53,0
20081101|2008-07-07 04:00,7,144,144.02,143.74,143.82,0
20081101|2008-07-07 04:30,7,143.5,143.71,143.5,143.71,0
20081101|2008-07-07 05:00,7,143.51,143.66,143.51,143.66,0
20081101|2008-07-07 06:00,7,143.88,143.88,143.88,143.88,0
20081101|2008-07-07 06:30,7,144.21,144.36,144.13,144.13,0
20081101|2008-07-07 07:00,7,144.12,144.22,144.09,144.21,0
20081101|2008-07-07 07:30,7,144.4,144.4,144.4,144.4,0
20081101|2008-07-07 08:00,7,144.13,144.13,141.7,142.37,0
20081101|2008-07-07 08:30,7,141.92,142.51,141.46,142.51,0
20081101|2008-07-07 09:00,7,142.91,142.91,142.78,142.78,0
20081101|2008-07-07 09:30,7,142.89,143.02,142.57,142.83,0
20081101|2008-07-07 10:00,7,142.9,142.91,142.06,142.06,0
20081101|2008-07-07 10:30,7,142.02,142.19,140.95,141.11,0
20081101|2008-07-07 11:00,7,141.27,142.12,141.2,141.99,0
20081101|2008-07-07 11:30,7,142.1,142.72,142.05,142.72,0
20081101|2008-07-07 12:00,7,142.63,142.76,142.17,142.17,0
20081101|2008-07-07 12:30,7,142.72,144.45,142.72,144.12,0
20081101|2008-07-07 13:00,7,144.65,144.66,142.6,142.79,0
20081101|2008-07-07 13:30,7,142.52,142.6,142.52,142.6,0
20081101|2008-07-07 14:00,7,142.64,143.11,142.62,143.06,0
20081101|2008-07-07 14:30,7,143.08,143.15,143.07,143.15,0
20081101|2008-07-08 02:30,8,142.72,142.74,142.36,142.72,0
20081101|2008-07-08 03:00,8,143.05,143.05,143.05,143.05,0
20081101|2008-07-08 03:30,8,142.65,142.65,142.47,142.5,0
20081101|2008-07-08 04:00,8,142.72,142.72,142.72,142.72,0
20081101|2008-07-08 05:00,8,142.19,142.19,141.96,141.96,0
20081101|2008-07-08 05:30,8,141.59,141.59,140.37,140.59,0
20081101|2008-07-08 06:00,8,140.96,140.97,140.73,140.75,0
20081101|2008-07-08 06:30,8,140.6,141.11,140.6,141.11,0
20081101|2008-07-08 07:00,8,140.43,140.78,140.41,140.78,0
20081101|2008-07-08 07:30,8,140.24,140.43,140.23,140.43,0
20081101|2008-07-08 08:00,8,139.78,139.78,139.17,139.17,0
20081101|2008-07-08 08:30,8,139.12,139.21,137.92,138.19,0
20081101|2008-07-08 09:00,8,138.11,138.6,138.03,138.16,0
20081101|2008-07-08 09:30,8,137.83,138.02,137.73,138.02,0
20081101|2008-07-08 10:00,8,138.01,138.01,137.03,137.21,0
20081101|2008-07-08 10:30,8,137.32,138.01,137.32,137.96,0
20081101|2008-07-08 11:00,8,138.38,138.54,137.99,138.1,0
20081101|2008-07-08 11:30,8,137.95,137.95,137.69,137.77,0
20081101|2008-07-08 12:00,8,137.87,138.34,137.4,137.99,0
20081101|2008-07-08 12:30,8,137.87,138.55,137.76,138.55,0
20081101|2008-07-08 13:00,8,138.09,138.53,137.13,137.59,0
20081101|2008-07-08 13:30,8,137.62,137.7,137.58,137.67,0
20081101|2008-07-08 14:00,8,137.57,137.6,137.55,137.57,0
20081101|2008-07-08 20:30,9,137.62,137.63,137.62,137.63,0
20081101|2008-07-08 22:00,9,138.03,138.03,138.03,138.03,0
20081101|2008-07-09 01:30,9,138.71,138.71,138.71,138.71,0
20081101|2008-07-09 02:30,9,138.93,138.93,138.87,138.87,0
20081101|2008-07-09 03:00,9,139.17,139.7,139.17,139.62,0
20081101|2008-07-09 03:30,9,139.01,139.01,139.01,139.01,0
20081101|2008-07-09 04:00,9,139.09,139.09,139.09,139.09,0
20081101|2008-07-09 04:30,9,139.5,139.5,139.35,139.39,0
20081101|2008-07-09 05:00,9,139.22,139.5,139.11,139.5,0
20081101|2008-07-09 05:30,9,139.61,139.61,139.36,139.36,0
20081101|2008-07-09 06:00,9,139.36,139.36,139.36,139.36,0
20081101|2008-07-09 07:00,9,139.74,139.74,139.65,139.66,0
20081101|2008-07-09 07:30,9,139.34,139.62,139.33,139.34,0
20081101|2008-07-09 08:00,9,139.21,139.21,138.63,138.63,0
20081101|2008-07-09 08:30,9,138.55,139.31,138.51,139.31,1
20081101|2008-07-09 09:00,9,138.41,138.46,138,138.05,0
20081101|2008-07-09 09:30,9,138.33,139.38,137.76,137.76,0
20081101|2008-07-09 10:00,9,138.1,138.1,137.18,137.18,0
20081101|2008-07-09 10:30,9,137.14,138.43,137,138.43,1
20081101|2008-07-09 11:00,9,138.35,138.35,138.11,138.26,0
20081101|2008-07-09 11:30,9,137.83,139.1,137.83,138.77,1
20081101|2008-07-09 12:00,9,138.58,138.77,138.2,138.2,0
20081101|2008-07-09 12:30,9,138.2,138.2,137.76,138.16,0
20081101|2008-07-09 13:00,9,137.61,137.67,137.61,137.67,0
20081101|2008-07-09 13:30,9,137.43,137.43,137.25,137.25,0
20081101|2008-07-09 14:00,9,137.22,137.22,137.22,137.22,0
20081101|2008-07-09 14:30,9,137.22,137.22,137.05,137.09,0
20081101|2008-07-09 15:00,9,137.14,137.15,137.14,137.15,0
20081101|2008-07-09 15:30,9,137.2,137.2,137.2,137.2,0
20081101|2008-07-10 02:00,10,137.54,137.77,137.5,137.77,0
20081101|2008-07-10 03:00,10,137.9,138.14,137.82,137.95,0
20081101|2008-07-10 05:00,10,137.65,137.89,137.65,137.89,0
20081101|2008-07-10 06:00,10,137.97,138.32,137.97,138.32,0
20081101|2008-07-10 06:30,10,138.02,138.24,137.71,137.82,0
20081101|2008-07-10 07:00,10,137.66,137.66,137.4,137.4,0
20081101|2008-07-10 07:30,10,137.71,138,137.71,138,0
20081101|2008-07-10 08:00,10,138.02,139.36,137.96,139.29,0
20081101|2008-07-10 08:30,10,139.28,139.28,138.4,138.4,0
20081101|2008-07-10 09:00,10,138.55,139.02,138.47,139.02,0
20081101|2008-07-10 09:30,10,139.15,139.53,139.13,139.13,0
20081101|2008-07-10 10:00,10,139.09,139.27,138.5,138.69,0
20081101|2008-07-10 10:30,10,138.91,138.98,138.91,138.98,0
20081101|2008-07-10 11:00,10,138.8,139.56,138.8,139.33,0
20081101|2008-07-10 11:30,10,139,139.07,138.93,139.05,0
20081101|2008-07-10 12:00,10,139.14,139.29,138.76,138.96,0
20081101|2008-07-10 12:30,10,139.22,139.55,139.22,139.55,0
20081101|2008-07-10 13:00,10,139.28,142.73,139.28,142.69,0
20081101|2008-07-10 13:30,10,143.06,143.24,143.06,143.07,0
20081101|2008-07-10 14:00,10,142.7,142.7,142.46,142.46,0
20081101|2008-07-10 14:30,10,142.52,142.52,142.41,142.41,0
20081101|2008-07-10 15:00,10,142.49,142.49,142.49,142.49,0
20081101|2008-07-11 01:30,11,143.49,143.87,143.49,143.87,0
20081101|2008-07-11 03:00,11,144.73,144.73,144.73,144.73,0
20081101|2008-07-11 03:30,11,144.7,145.1,144.7,145.1,0
20081101|2008-07-11 04:00,11,145.2,145.39,145.2,145.39,0
20081101|2008-07-11 04:30,11,145.46,146.44,145.46,146.26,0
20081101|2008-07-11 05:00,11,146.44,146.86,146.32,146.32,0
20081101|2008-07-11 05:30,11,146.16,147.21,146.07,147.17,0
20081101|2008-07-11 06:00,11,146.59,146.59,146.49,146.49,0
20081101|2008-07-11 06:30,11,146.42,146.51,146.03,146.27,0
20081101|2008-07-11 07:00,11,146.1,146.1,146.03,146.03,0
20081101|2008-07-11 07:30,11,146.83,148.15,146.83,147.65,0
20081101|2008-07-11 08:00,11,147.8,148.33,147.41,148.33,0
20081101|2008-07-11 08:30,11,148.31,148.44,147.69,147.73,0
20081101|2008-07-11 09:30,11,147.84,147.85,146.63,146.8,0
20081101|2008-07-11 10:00,11,146.69,147.21,146.69,146.88,0
20081101|2008-07-11 10:30,11,145.36,145.36,144.11,144.86,0
20081101|2008-07-11 11:00,11,145.01,145.5,144.77,145.22,0
20081101|2008-07-11 11:30,11,145.4,145.52,145.28,145.28,0
20081101|2008-07-11 12:00,11,145.21,146.09,145.21,145.28,0
20081101|2008-07-11 12:30,11,145.44,145.86,145.33,145.86,0
20081101|2008-07-11 13:00,11,146.68,146.77,145.54,146.15,0
20081101|2008-07-11 13:30,11,145.96,145.98,145.96,145.98,0
20081101|2008-07-11 14:00,11,145.84,145.91,145.81,145.91,0
20081101|2008-07-14 02:00,14,145.69,145.69,145.51,145.51,0
20081101|2008-07-14 03:00,14,144.86,144.86,144.29,144.79,0
20081101|2008-07-14 03:30,14,145.05,145.05,145.05,145.05,0
20081101|2008-07-14 04:00,14,144.04,144.04,144.04,144.04,0
20081101|2008-07-14 05:00,14,144.86,144.86,144.86,144.86,0
20081101|2008-07-14 06:00,14,145.17,145.17,145.17,145.17,0
20081101|2008-07-14 07:00,14,145.26,145.26,145.03,145.06,0
20081101|2008-07-14 07:30,14,145.63,146.05,145.61,145.89,0
20081101|2008-07-14 08:00,14,146.88,146.88,146.47,146.47,0
20081101|2008-07-14 08:30,14,145.95,146.37,145.95,146.37,0
20081101|2008-07-14 09:00,14,146.29,147.39,146.29,147.39,0
20081101|2008-07-14 09:30,14,147.22,147.37,146.37,146.37,0
20081101|2008-07-14 10:00,14,146.07,146.07,145.63,145.63,0
20081101|2008-07-14 10:30,14,145.8,145.86,145.41,145.86,0
20081101|2008-07-14 11:00,14,146.28,146.28,145.98,145.99,0
20081101|2008-07-14 11:30,14,146.2,146.2,145.76,145.8,0
20081101|2008-07-14 12:00,14,146.12,146.45,146.12,146.45,0
20081101|2008-07-14 12:30,14,145.91,145.91,145.42,145.42,0
20081101|2008-07-14 13:00,14,145.56,146.51,145.56,146.51,0
20081101|2008-07-14 14:00,14,146.43,146.43,146.43,146.43,0
20081101|2008-07-14 14:30,14,146.29,146.29,146.29,146.29,0
20081101|2008-07-15 02:30,15,145.96,145.96,145.96,145.96,0
20081101|2008-07-15 03:00,15,145.9,146.43,145.9,146.43,0
20081101|2008-07-15 03:30,15,146.65,146.65,146.65,146.65,0
20081101|2008-07-15 04:00,15,146.81,146.81,146.81,146.81,0
20081101|2008-07-15 04:30,15,147.49,147.53,147.42,147.42,0
20081101|2008-07-15 05:00,15,147.21,147.71,147.21,147.71,0
20081101|2008-07-15 06:00,15,147.2,147.2,147.2,147.2,0
20081101|2008-07-15 06:30,15,147.78,147.78,147.78,147.78,0
20081101|2008-07-15 07:00,15,147.58,147.59,147.58,147.59,0
20081101|2008-07-15 07:30,15,147.34,147.34,147.33,147.34,0
20081101|2008-07-15 08:00,15,147.11,147.11,146.58,146.76,0
20081101|2008-07-15 08:30,15,146.73,146.91,146.73,146.91,0
20081101|2008-07-15 09:00,15,146.89,146.99,144.85,145.95,0
20081101|2008-07-15 09:30,15,145.67,145.7,143.83,143.83,1
20081101|2008-07-15 10:00,15,143.54,143.54,137.84,137.94,0
20081101|2008-07-15 10:30,15,138.63,140.9,138.58,139.9,0
20081101|2008-07-15 11:00,15,139.96,140.14,138.85,139.08,0
20081101|2008-07-15 11:30,15,139.06,139.84,138.64,138.65,0
20081101|2008-07-15 12:00,15,138.64,140.02,138.17,140.02,0
20081101|2008-07-15 12:30,15,140.11,140.13,139.42,139.92,0
20081101|2008-07-15 13:00,15,139.48,140.44,139.48,140.22,0
20081101|2008-07-15 13:30,15,140.26,140.26,139.99,140.18,0
20081101|2008-07-15 14:00,15,140.18,140.19,140.18,140.19,0
20081101|2008-07-15 14:30,15,140.15,140.15,140.15,140.15,0
20081101|2008-07-15 15:00,15,140.18,140.18,140.18,140.18,0
20081101|2008-07-16 01:30,16,140.13,140.13,140.13,140.13,0
20081101|2008-07-16 02:00,16,140.35,140.6,140.35,140.6,0
20081101|2008-07-16 02:30,16,140.61,140.61,139.77,139.77,0
20081101|2008-07-16 03:00,16,139.48,139.48,139.48,139.48,0
20081101|2008-07-16 04:30,16,139.9,140.29,139.89,140.29,0
20081101|2008-07-16 05:00,16,140.19,140.31,139.85,139.85,0
20081101|2008-07-16 05:30,16,139.61,139.61,138.2,138.62,0
20081101|2008-07-16 06:00,16,139.16,139.16,138.27,138.27,0
20081101|2008-07-16 06:30,16,138.17,139.17,138.14,138.81,0
20081101|2008-07-16 07:00,16,138.54,139.18,138.32,138.96,0
20081101|2008-07-16 07:30,16,138.82,139.76,138.82,139.76,0
20081101|2008-07-16 08:00,16,139.45,139.48,139.45,139.48,0
20081101|2008-07-16 08:30,16,139.24,139.41,138.98,139.04,0
20081101|2008-07-16 09:00,16,138.71,139.57,138.71,138.95,0
20081101|2008-07-16 09:30,16,139,139.09,133.86,134.83,0
20081101|2008-07-16 10:00,16,135.16,135.94,135.16,135.61,0
20081101|2008-07-16 10:30,16,135.73,136.57,135.72,136.05,0
20081101|2008-07-16 11:00,16,136.05,136.49,135.73,136.19,0
20081101|2008-07-16 11:30,16,136.21,136.77,136.11,136.61,0
20081101|2008-07-16 12:00,16,136.41,136.73,136.22,136.48,0
20081101|2008-07-16 12:30,16,136.63,136.63,135.85,136.29,0
20081101|2008-07-16 13:00,16,135.96,136.3,135.85,136.3,0
20081101|2008-07-16 13:30,16,136.35,136.35,136.35,136.35,0
20081101|2008-07-16 16:00,16,136.69,136.69,136.69,136.69,0
20081101|2008-07-17 02:30,17,135.77,136.13,135.58,136.13,0
20081101|2008-07-17 03:00,17,136.1,136.2,136.04,136.04,0
20081101|2008-07-17 03:30,17,136.13,136.13,135.99,136.09,0
20081101|2008-07-17 04:00,17,136.09,136.09,135.73,135.73,0
20081101|2008-07-17 04:30,17,136.07,136.07,135.97,135.97,0
20081101|2008-07-17 05:00,17,135.39,135.39,135.39,135.39,0
20081101|2008-07-17 06:00,17,135.1,135.1,135.1,135.1,0
20081101|2008-07-17 06:30,17,135.31,135.6,135.31,135.39,0
20081101|2008-07-17 07:00,17,135.09,136.3,135.09,136.3,0
20081101|2008-07-17 07:30,17,136.17,136.32,135.51,136.23,0
20081101|2008-07-17 08:00,17,136.19,136.25,136.01,136.08,0
20081101|2008-07-17 08:30,17,136.02,137.42,136.02,137.25,0
20081101|2008-07-17 09:00,17,137.54,138.16,137.47,137.87,0
20081101|2008-07-17 09:30,17,137.5,137.78,137.03,137.28,0
20081101|2008-07-17 10:00,17,137.24,137.71,136.24,136.24,0
20081101|2008-07-17 10:30,17,136.2,136.2,135.04,135.21,1
20081101|2008-07-17 11:00,17,135.47,135.61,135.36,135.45,0
20081101|2008-07-17 11:30,17,135.86,136.1,134.08,134.08,0
20081101|2008-07-17 12:00,17,133.96,133.96,132.11,132.72,0
20081101|2008-07-17 12:30,17,132.78,133.12,131.74,132.82,0
20081101|2008-07-17 13:00,17,132.66,132.66,131.09,131.09,0
20081101|2008-07-17 13:30,17,131.05,131.05,131.05,131.05,0
20081101|2008-07-17 14:30,17,131.82,131.82,131.74,131.74,0
20081101|2008-07-17 15:00,17,131.73,131.73,131.73,131.73,0
20081101|2008-07-17 15:30,17,131.32,131.42,131.32,131.42,0
20081101|2008-07-18 01:30,18,132.21,132.34,132.21,132.34,0
20081101|2008-07-18 02:00,18,132.55,132.55,132.55,132.55,0
20081101|2008-07-18 02:30,18,132.98,133.01,132.67,132.68,0
20081101|2008-07-18 03:00,18,132.8,132.91,132.78,132.91,0
20081101|2008-07-18 03:30,18,132.86,133.43,132.86,133.39,0
20081101|2008-07-18 04:30,18,133.26,133.53,133.26,133.53,0
20081101|2008-07-18 05:00,18,133.56,133.79,133.56,133.66,0
20081101|2008-07-18 05:30,18,133.5,133.5,133.12,133.12,0
20081101|2008-07-18 06:00,18,133.01,133.01,132.59,132.61,0
20081101|2008-07-18 06:30,18,132.91,133.09,132.6,132.8,0
20081101|2008-07-18 07:00,18,132.3,132.3,130.61,130.79,0
20081101|2008-07-18 07:30,18,131.18,132.3,131.16,131.78,0
20081101|2008-07-18 08:00,18,132.23,132.83,132.23,132.33,0
20081101|2008-07-18 08:30,18,132.08,132.56,132.08,132.55,0
20081101|2008-07-18 09:00,18,132.99,132.99,132.32,132.48,0
20081101|2008-07-18 09:30,18,132.44,132.46,131.54,131.65,0
20081101|2008-07-18 10:00,18,131.47,131.82,130.71,130.88,0
20081101|2008-07-18 10:30,18,131.78,132.1,131.42,131.62,0
20081101|2008-07-18 11:00,18,132.12,132.21,131.87,131.87,0
20081101|2008-07-18 11:30,18,132.06,132.55,131.98,132.4,0
20081101|2008-07-18 12:00,18,132.08,132.08,132.06,132.06,0
20081101|2008-07-18 12:30,18,130.87,131.13,130.57,130.57,0
20081101|2008-07-18 13:00,18,130.83,131.3,129.93,130.38,0
20081101|2008-07-18 13:30,18,130.17,130.35,130.17,130.35,0
20081101|2008-07-18 14:00,18,130.47,130.47,130.47,130.47,0
20081101|2008-07-18 15:00,18,130.14,130.14,130.14,130.14,0
20081101|2008-07-21 02:00,21,131.39,131.4,131.39,131.4,0
20081101|2008-07-21 02:30,21,131.97,132.43,131.97,132.43,0
20081101|2008-07-21 03:00,21,132.44,132.46,132.22,132.22,0
20081101|2008-07-21 03:30,21,132.41,132.41,132.41,132.41,0
20081101|2008-07-21 04:00,21,131.91,132.33,131.8,132.33,0
20081101|2008-07-21 04:30,21,132.25,132.25,132.11,132.11,0
20081101|2008-07-21 05:00,21,132.09,132.13,132.01,132.13,0
20081101|2008-07-21 05:30,21,132.28,132.28,132.28,132.28,0
20081101|2008-07-21 06:00,21,132.07,132.07,131.97,131.97,0
20081101|2008-07-21 06:30,21,132.05,132.94,132.05,132.82,0
20081101|2008-07-21 07:00,21,133.33,133.44,133.33,133.44,0
20081101|2008-07-21 07:30,21,132.76,132.76,132.02,132.02,0
20081101|2008-07-21 08:00,21,131.81,132.24,131.04,131.04,0
20081101|2008-07-21 08:30,21,131.29,131.32,130.12,130.13,0
20081101|2008-07-21 09:00,21,130.89,131.64,130.89,131.64,0
20081101|2008-07-21 09:30,21,131.6,131.61,130.56,130.65,0
20081101|2008-07-21 10:00,21,130.84,131.61,130.69,131.43,0
20081101|2008-07-21 10:30,21,130.72,131.2,130.67,131.2,0
20081101|2008-07-21 11:00,21,131.31,131.31,131.26,131.26,0
20081101|2008-07-21 11:30,21,131.53,131.72,131.47,131.72,0
20081101|2008-07-21 12:00,21,131.72,132.56,131.72,132,0
20081101|2008-07-21 12:30,21,132.07,132.07,131.71,131.71,0
20081101|2008-07-21 13:00,21,131.9,132.68,131.4,132.68,0
20081101|2008-07-21 13:30,21,132.92,133.5,132.92,132.98,0
20081101|2008-07-21 14:00,21,133.23,133.28,133.22,133.28,0
20081101|2008-07-21 15:00,21,133.33,133.33,133.33,133.33,0
20081101|2008-07-21 22:30,22,132.36,132.36,132.36,132.36,0
20081101|2008-07-21 23:00,22,132.43,132.43,132.43,132.43,0
20081101|2008-07-22 01:30,22,132.24,132.24,132.24,132.24,0
20081101|2008-07-22 02:00,22,132.8,132.8,132.78,132.78,0
20081101|2008-07-22 02:30,22,132.94,133.66,132.94,133.65,0
20081101|2008-07-22 03:00,22,133.45,133.79,133.3,133.52,0
20081101|2008-07-22 03:30,22,133.64,133.64,133.11,133.11,0
20081101|2008-07-22 04:00,22,132.74,133.03,132.71,133,0
20081101|2008-07-22 04:30,22,132.85,133.01,132.67,132.72,0
20081101|2008-07-22 05:00,22,132.72,132.88,132.48,132.88,0
20081101|2008-07-22 06:00,22,132.9,133.1,132.87,133.1,0
20081101|2008-07-22 06:30,22,133.1,133.32,133.01,133.07,0
20081101|2008-07-22 07:00,22,132.88,132.88,132,132.27,0
20081101|2008-07-22 07:30,22,131.79,131.79,130.91,131.23,0
20081101|2008-07-22 08:00,22,131.23,132,131.12,131.12,0
20081101|2008-07-22 08:30,22,131.33,131.55,129.08,129.64,0
20081101|2008-07-22 09:00,22,129.38,129.38,128.58,128.73,0
20081101|2008-07-22 09:30,22,129.08,129.1,128.71,129.02,0
20081101|2008-07-22 10:00,22,128.28,128.56,127.61,127.75,0
20081101|2008-07-22 10:30,22,127.61,128.58,127.48,128.43,0
20081101|2008-07-22 11:00,22,128.3,128.33,127.64,128.08,0
20081101|2008-07-22 11:30,22,128.45,128.76,128.09,128.1,1
20081101|2008-07-22 12:00,22,128.36,128.92,128.36,128.52,0
20081101|2008-07-22 12:30,22,128.6,129.16,128.55,129.16,0
20081101|2008-07-22 13:00,22,129.47,130.71,129.47,129.67,0
20081101|2008-07-22 13:30,22,129.38,129.38,129.38,129.38,0
20081101|2008-07-22 15:00,22,129.4,129.4,129.4,129.4,0
20081101|2008-07-22 19:00,23,129.25,129.25,129.25,129.25,0
20081101|2008-07-23 02:00,23,127.79,127.79,127.79,127.79,0
20081101|2008-07-23 02:30,23,127.83,127.83,127.72,127.79,0
20081101|2008-07-23 03:00,23,127.79,127.79,127.77,127.77,0
20081101|2008-07-23 03:30,23,127.61,127.61,126.8,127.2,0
20081101|2008-07-23 04:00,23,127.19,127.46,127.01,127.18,0
20081101|2008-07-23 04:30,23,126.97,127.18,126.95,127.17,0
20081101|2008-07-23 05:00,23,127.01,127.02,126.93,127,0
20081101|2008-07-23 05:30,23,127.35,127.42,127.18,127.18,0
20081101|2008-07-23 06:00,23,127.23,127.25,127.21,127.25,0
20081101|2008-07-23 06:30,23,127.3,127.72,127.3,127.72,0
20081101|2008-07-23 07:00,23,127.5,127.5,127,127,0
20081101|2008-07-23 07:30,23,127,127.89,127,127.89,0
20081101|2008-07-23 08:00,23,127.8,128.4,127.42,128.08,0
20081101|2008-07-23 08:30,23,127.97,128.66,127.88,127.97,0
20081101|2008-07-23 09:00,23,127.66,128,127.5,128,0
20081101|2008-07-23 09:30,23,127.5,128.78,126.77,127.33,0
20081101|2008-07-23 10:00,23,127.6,128.24,127.36,127.7,0
20081101|2008-07-23 10:30,23,127.7,127.8,127.26,127.8,0
20081101|2008-07-23 11:00,23,127.9,129.64,127.9,129.17,0
20081101|2008-07-23 11:30,23,129.44,129.68,128.36,128.6,0
20081101|2008-07-23 12:00,23,128.73,128.73,127.4,127.83,0
20081101|2008-07-23 12:30,23,127.91,127.91,127.18,127.8,0
20081101|2008-07-23 13:00,23,127.16,127.16,125.51,125.52,0
20081101|2008-07-23 13:30,23,125.6,125.62,125.57,125.61,0
20081101|2008-07-23 19:30,24,125.17,125.17,125.17,125.17,0
20081101|2008-07-23 20:30,24,125.1,125.35,125.09,125.35,0
20081101|2008-07-23 22:00,24,125.49,125.49,125.28,125.28,0
20081101|2008-07-24 00:00,24,125.3,125.3,125.28,125.28,0
20081101|2008-07-24 00:30,24,125.37,125.43,125.37,125.43,0
20081101|2008-07-24 01:00,24,125.43,125.43,125.27,125.27,0
20081101|2008-07-24 01:30,24,125.28,125.53,125.28,125.53,0
20081101|2008-07-24 02:00,24,125.53,125.77,125.53,125.53,0
20081101|2008-07-24 02:30,24,125.86,126.1,125.86,125.93,0
20081101|2008-07-24 03:00,24,125.68,125.69,124.72,124.72,0
20081101|2008-07-24 03:30,24,125.26,125.48,125.14,125.31,0
20081101|2008-07-24 04:00,24,125.48,125.68,125.47,125.68,0
20081101|2008-07-24 04:30,24,125.84,126.36,125.84,126.18,0
20081101|2008-07-24 05:00,24,126,126.23,125.93,126.22,0
20081101|2008-07-24 05:30,24,126.2,126.21,125.8,125.8,0
20081101|2008-07-24 06:00,24,125.82,125.82,125.5,125.73,0
20081101|2008-07-24 06:30,24,125.35,125.58,125.35,125.58,0
20081101|2008-07-24 07:00,24,126.18,126.18,125.94,125.94,0
20081101|2008-07-24 08:00,24,126.25,126.92,125.98,126.37,0
20081101|2008-07-24 08:30,24,126.11,126.11,125.07,125.27,0
20081101|2008-07-24 09:00,24,125.61,126.16,125.47,125.47,0
20081101|2008-07-24 09:30,24,125.76,125.76,124.44,124.52,0
20081101|2008-07-24 10:00,24,125.04,125.75,124.92,125.74,0
20081101|2008-07-24 10:30,24,125.65,125.79,124.84,124.84,0
20081101|2008-07-24 11:00,24,125.6,125.6,125.28,125.32,0
20081101|2008-07-24 11:30,24,125.28,125.98,125.28,125.88,0
20081101|2008-07-24 12:00,24,125.74,127.18,125.74,126.45,0
20081101|2008-07-24 12:30,24,126.49,126.92,126.12,126.14,0
20081101|2008-07-24 13:00,24,126.26,126.35,125.5,126.35,0
20081101|2008-07-24 13:30,24,126.13,126.13,125.87,126.02,0
20081101|2008-07-24 14:00,24,126.04,126.07,126.04,126.07,0
20081101|2008-07-24 14:30,24,126.16,126.16,126.16,126.16,0
20081101|2008-07-24 22:30,25,126.4,126.4,126.4,126.4,0
20081101|2008-07-25 02:00,25,126.69,126.85,126.69,126.85,0
20081101|2008-07-25 02:30,25,126.82,126.82,126.75,126.75,0
20081101|2008-07-25 03:00,25,126.54,126.54,126.54,126.54,0
20081101|2008-07-25 03:30,25,126.71,126.82,126.71,126.78,0
20081101|2008-07-25 04:00,25,127.03,127.06,127.03,127.06,0
20081101|2008-07-25 04:30,25,126.9,126.9,126.73,126.73,0
20081101|2008-07-25 05:00,25,127.05,127.08,127,127.08,0
20081101|2008-07-25 05:30,25,127.13,127.19,127.13,127.19,0
20081101|2008-07-25 06:00,25,127.24,127.28,127.15,127.15,0
20081101|2008-07-25 06:30,25,127.15,127.15,127.15,127.15,0
20081101|2008-07-25 07:00,25,127.08,127.25,126.88,126.99,0
20081101|2008-07-25 07:30,25,127.02,127.02,126.58,126.59,0
20081101|2008-07-25 08:00,25,126.07,126.36,125.06,125.08,0
20081101|2008-07-25 08:30,25,125.08,125.19,124.44,125.19,0
20081101|2008-07-25 09:00,25,124.67,124.92,123.58,124.28,1
20081101|2008-07-25 09:30,25,124.3,124.67,124.02,124.02,0
20081101|2008-07-25 10:00,25,123.95,124.88,123.91,124.88,0
20081101|2008-07-25 10:30,25,124.55,124.55,124.19,124.46,0
20081101|2008-07-25 11:00,25,124.94,125.25,124.94,124.96,0
20081101|2008-07-25 11:30,25,125.04,125.17,124.64,124.68,0
20081101|2008-07-25 12:00,25,124.6,124.79,124.2,124.42,0
20081101|2008-07-25 12:30,25,124.84,124.84,124.49,124.51,0
20081101|2008-07-25 13:00,25,124.34,125.1,124.28,124.3,0
20081101|2008-07-25 13:30,25,124.35,124.35,124.35,124.35,0
20081101|2008-07-25 14:00,25,124.34,124.35,124.34,124.35,0
20081101|2008-07-25 14:30,25,124.37,124.37,124.32,124.35,0
20081101|2008-07-25 15:00,25,124.36,124.36,124.27,124.28,0
20081101|2008-07-28 03:30,28,125.29,125.29,125.17,125.17,0
20081101|2008-07-28 04:00,28,125.69,125.69,125.69,125.69,0
20081101|2008-07-28 04:30,28,125.8,125.9,125.65,125.65,0
20081101|2008-07-28 05:00,28,125.8,125.87,125.8,125.82,0
20081101|2008-07-28 05:30,28,125.96,125.96,125.82,125.82,0
20081101|2008-07-28 06:00,28,126.1,126.1,125.88,125.88,0
20081101|2008-07-28 06:30,28,125.79,125.87,125.36,125.62,0
20081101|2008-07-28 07:00,28,125.16,125.3,125.03,125.3,0
20081101|2008-07-28 07:30,28,125.24,125.79,125.24,125.79,0
20081101|2008-07-28 08:00,28,125.34,125.47,124.86,124.86,0
20081101|2008-07-28 08:30,28,124.86,124.86,124.1,124.54,0
20081101|2008-07-28 09:00,28,124.09,124.55,123.78,124.55,0
20081101|2008-07-28 09:30,28,124.41,124.46,124.41,124.44,0
20081101|2008-07-28 10:00,28,124.65,125.69,124.65,125.64,0
20081101|2008-07-28 10:30,28,125.58,125.64,125.36,125.44,0
20081101|2008-07-28 11:00,28,125.31,125.31,124.61,124.74,0
20081101|2008-07-28 11:30,28,124.93,125.14,124.78,125.14,0
20081101|2008-07-28 12:00,28,124.4,124.73,124.4,124.62,0
20081101|2008-07-28 12:30,28,124.68,124.72,124.23,124.24,0
20081101|2008-07-28 13:00,28,124.68,125.73,124.5,125.72,0
20081101|2008-07-28 13:30,28,125.72,125.82,125.72,125.82,0
20081101|2008-07-28 14:00,28,125.76,125.77,125.76,125.77,0
20081101|2008-07-29 02:00,29,126.3,126.31,126.3,126.31,0
20081101|2008-07-29 03:00,29,126.27,126.32,126.17,126.18,0
20081101|2008-07-29 03:30,29,126.49,126.69,126.49,126.59,0
20081101|2008-07-29 04:00,29,126.36,126.36,126.03,126.03,0
20081101|2008-07-29 04:30,29,126.05,126.62,125.91,126.62,0
20081101|2008-07-29 05:00,29,126.57,126.57,126.25,126.31,0
20081101|2008-07-29 05:30,29,126.01,126.01,125.79,125.84,0
20081101|2008-07-29 06:00,29,126.09,126.13,125.17,125.17,0
20081101|2008-07-29 06:30,29,125.37,125.65,125.35,125.65,0
20081101|2008-07-29 07:00,29,124.96,124.96,124.63,124.76,0
20081101|2008-07-29 07:30,29,125.11,125.11,124.83,124.87,0
20081101|2008-07-29 08:00,29,124.68,125.16,124.35,125.07,0
20081101|2008-07-29 08:30,29,124.68,124.68,123.86,123.94,0
20081101|2008-07-29 09:00,29,123.72,123.79,122.32,122.62,0
20081101|2008-07-29 09:30,29,122.77,122.77,121.39,121.72,0
20081101|2008-07-29 10:00,29,121.93,122.76,121.93,122.76,0
20081101|2008-07-29 10:30,29,122.78,122.87,122.47,122.47,0
20081101|2008-07-29 11:00,29,123.04,123.07,122.42,122.6,0
20081101|2008-07-29 11:30,29,122.23,122.56,122.14,122.56,0
20081101|2008-07-29 12:00,29,122.69,122.73,122.31,122.31,0
20081101|2008-07-29 12:30,29,122.32,122.72,122.32,122.72,0
20081101|2008-07-29 13:00,29,122.78,124.36,122.78,123.28,0
20081101|2008-07-29 13:30,29,123.1,123.35,123.1,123.35,0
20081101|2008-07-29 14:00,29,123.2,123.2,123.07,123.07,0
20081101|2008-07-29 14:30,29,122.89,122.89,122.65,122.65,0
20081101|2008-07-29 15:30,29,122.79,122.99,122.79,122.99,0
20081101|2008-07-30 01:00,30,123.01,123.01,123.01,123.01,0
20081101|2008-07-30 01:30,30,122.78,122.79,122.78,122.79,0
20081101|2008-07-30 02:00,30,123.29,123.29,123.22,123.22,0
20081101|2008-07-30 02:30,30,123.36,123.36,122.98,122.98,0
20081101|2008-07-30 03:00,30,123.26,123.51,123.26,123.51,0
20081101|2008-07-30 03:30,30,123.41,123.41,123.41,123.41,0
20081101|2008-07-30 04:00,30,123.3,123.3,122.78,122.78,0
20081101|2008-07-30 04:30,30,122.81,122.82,122.52,122.56,0
20081101|2008-07-30 05:00,30,122.69,122.69,122.36,122.59,0
20081101|2008-07-30 05:30,30,122.73,122.74,122.51,122.51,0
20081101|2008-07-30 06:00,30,122.37,122.37,122.23,122.35,0
20081101|2008-07-30 06:30,30,122.83,122.83,122.83,122.83,0
20081101|2008-07-30 07:00,30,123.21,123.21,123.21,123.21,0
20081101|2008-07-30 07:30,30,122.88,122.88,122.75,122.75,0
20081101|2008-07-30 08:00,30,122.31,122.8,122.31,122.79,0
20081101|2008-07-30 08:30,30,122.76,122.77,122.29,122.29,0
20081101|2008-07-30 09:00,30,122.13,122.13,122.01,122.01,0
20081101|2008-07-30 09:30,30,121.93,124.5,121.87,124.26,0
20081101|2008-07-30 10:00,30,124.2,124.25,123.08,123.27,0
20081101|2008-07-30 10:30,30,123.05,123.43,122.94,123.43,0
20081101|2008-07-30 11:00,30,123.37,124.04,123.22,124.03,0
20081101|2008-07-30 11:30,30,124.32,125.75,124.14,125.42,0
20081101|2008-07-30 12:00,30,125.46,126.78,125.46,126.21,0
20081101|2008-07-30 12:30,30,126.13,127.52,125.98,126.93,0
20081101|2008-07-30 13:00,30,126.64,127.96,126.64,127.62,0
20081101|2008-07-30 13:30,30,127.48,127.71,127.27,127.61,0
20081101|2008-07-30 14:00,30,127.57,127.57,127.57,127.57,0
20081101|2008-07-30 14:30,30,127.69,127.69,127.69,127.69,0
20081101|2008-07-30 15:30,30,127.46,127.46,127.46,127.46,0
20081101|2008-07-30 16:00,30,127.59,127.59,127.59,127.59,0
20081101|2008-07-31 01:30,31,127.39,127.39,127.34,127.34,0
20081101|2008-07-31 02:00,31,127.52,127.65,127.47,127.55,0
20081101|2008-07-31 02:30,31,127.32,127.32,127.25,127.25,0
20081101|2008-07-31 03:00,31,127.08,127.08,126.82,126.87,0
20081101|2008-07-31 03:30,31,126.99,126.99,126.76,126.95,0
20081101|2008-07-31 04:00,31,126.83,127.17,126.8,127.08,0
20081101|2008-07-31 04:30,31,127.09,127.09,126.98,126.98,0
20081101|2008-07-31 05:00,31,127.03,127.03,126.62,126.71,0
20081101|2008-07-31 05:30,31,126.44,126.57,126.44,126.51,0
20081101|2008-07-31 06:00,31,126.64,126.83,126.64,126.73,0
20081101|2008-07-31 06:30,31,126.84,126.84,126.84,126.84,0
20081101|2008-07-31 07:00,31,126.47,126.64,126.45,126.53,0
20081101|2008-07-31 07:30,31,126.7,128.13,126.7,127.99,0
20081101|2008-07-31 08:00,31,128.08,128.41,127.34,127.71,0
20081101|2008-07-31 08:30,31,126.92,126.92,125.17,125.93,0
20081101|2008-07-31 09:00,31,125.79,125.82,124.54,125.01,0
20081101|2008-07-31 09:30,31,125.25,125.56,124.83,124.83,0
20081101|2008-07-31 10:00,31,124.76,125.04,124.58,125,0
20081101|2008-07-31 10:30,31,125.08,125.47,124.52,125.47,0
20081101|2008-07-31 11:00,31,125.13,125.92,125.13,125.24,0
20081101|2008-07-31 11:30,31,125.12,125.21,124.38,124.94,0
20081101|2008-07-31 12:00,31,124.59,125.04,124.59,124.8,0
20081101|2008-07-31 12:30,31,124.82,125.08,124.82,125.08,0
20081101|2008-07-31 13:00,31,125.04,125.3,123.65,125.07,0
20081101|2008-07-31 13:30,31,125,125.21,124.97,125.21,0
20081101|2008-07-31 15:00,31,124.95,125,124.95,125,0
20081101|2008-07-31 15:30,31,124.92,124.92,124.92,124.92,0
20081101|2008-07-31 20:00,1,124.17,124.17,124.17,124.17,0
20081101|2008-08-01 02:30,1,123.95,123.95,123.87,123.88,0
20081101|2008-08-01 03:00,1,123.98,123.99,123.56,123.86,0
20081101|2008-08-01 03:30,1,123.63,123.71,123.47,123.47,0
20081101|2008-08-01 04:00,1,123.59,123.62,123.57,123.62,0
20081101|2008-08-01 04:30,1,123.42,123.64,122.95,123.59,0
20081101|2008-08-01 05:00,1,123.75,123.75,123.75,123.75,0
20081101|2008-08-01 05:30,1,123.85,124.33,123.73,124.33,0
20081101|2008-08-01 06:00,1,124.22,124.32,123.93,123.93,0
20081101|2008-08-01 06:30,1,123.97,124,123.97,123.97,0
20081101|2008-08-01 07:00,1,123.93,123.93,123.84,123.84,0
20081101|2008-08-01 07:30,1,124.04,124.24,124.04,124.24,0
20081101|2008-08-01 08:00,1,124.39,124.72,124.13,124.14,0
20081101|2008-08-01 08:30,1,124.77,126.55,124.68,126.55,0
20081101|2008-08-01 09:00,1,126.33,129.14,126.24,128.35,0
20081101|2008-08-01 09:30,1,128.24,128.25,127.32,127.54,0
20081101|2008-08-01 10:00,1,127.12,128.09,126.32,126.32,0
20081101|2008-08-01 10:30,1,126.69,126.97,125.98,125.98,0
20081101|2008-08-01 11:00,1,126.2,126.64,125.88,126.08,0
20081101|2008-08-01 11:30,1,126.32,126.67,126.31,126.67,0
20081101|2008-08-01 12:00,1,125.84,125.98,125.45,125.52,0
20081101|2008-08-01 12:30,1,125.51,125.53,125,125,0
20081101|2008-08-01 13:00,1,125.06,126.12,125.06,125.69,0
20081101|2008-08-01 13:30,1,125.74,125.8,125.74,125.79,0
20081101|2008-08-01 14:00,1,125.86,125.86,125.75,125.75,0
20081101|2008-08-01 14:30,1,125.85,125.93,125.85,125.87,0
20081101|2008-08-03 23:00,4,127.11,127.11,127.11,127.11,0
20081101|2008-08-04 02:00,4,126.88,126.88,126.8,126.8,0
20081101|2008-08-04 03:00,4,126.35,126.5,126.35,126.5,0
20081101|2008-08-04 03:30,4,126.52,126.52,126.52,126.52,0
20081101|2008-08-04 04:00,4,126.26,126.29,126.07,126.2,0
20081101|2008-08-04 04:30,4,126.14,126.14,125.95,125.95,0
20081101|2008-08-04 05:00,4,125.75,125.95,125.75,125.95,0
20081101|2008-08-04 06:00,4,125.86,125.86,125.65,125.84,0
20081101|2008-08-04 06:30,4,125.58,125.58,125.22,125.22,0
20081101|2008-08-04 07:00,4,124.86,125,124.57,125,0
20081101|2008-08-04 07:30,4,125.23,125.6,125.23,125.6,0
20081101|2008-08-04 08:00,4,125.24,125.24,124.37,125.03,0
20081101|2008-08-04 08:30,4,124.91,126.2,124.74,125.02,0
20081101|2008-08-04 09:00,4,124.96,126.41,124.7,126.25,0
20081101|2008-08-04 09:30,4,126.08,126.08,124.71,124.71,0
20081101|2008-08-04 10:00,4,124.96,124.96,124.16,124.18,0
20081101|2008-08-04 10:30,4,124.37,124.37,120.33,121.64,1
20081101|2008-08-04 11:00,4,121.64,122.2,121.64,122.12,0
20081101|2008-08-04 11:30,4,121.76,122.37,121.76,122.37,0
20081101|2008-08-04 12:00,4,122.18,122.18,122.18,122.18,0
20081101|2008-08-04 12:30,4,121.25,121.92,121.25,121.92,0
20081101|2008-08-04 13:00,4,122.23,122.48,121.95,122.2,0
20081101|2008-08-04 13:30,4,122.07,122.15,122,122,0
20081101|2008-08-04 14:00,4,121.82,121.82,121.81,121.81,0
20081101|2008-08-04 15:00,4,122.01,122.03,122.01,122.03,0
20081101|2008-08-04 15:30,4,121.74,121.74,121.74,121.74,0
20081101|2008-08-04 20:30,5,120.89,120.89,120.89,120.89,0
20081101|2008-08-05 01:30,5,120.59,120.69,120.59,120.69,0
20081101|2008-08-05 02:00,5,121.15,121.15,121.1,121.1,0
20081101|2008-08-05 02:30,5,121.08,121.12,120.51,120.51,0
20081101|2008-08-05 03:00,5,120.55,120.55,120.55,120.55,0
20081101|2008-08-05 03:30,5,120.61,120.61,118.7,119.53,0
20081101|2008-08-05 04:00,5,119.95,120.28,119.63,119.64,0
20081101|2008-08-05 04:30,5,120.1,120.11,119.83,120.08,0
20081101|2008-08-05 05:00,5,119.97,119.97,119.97,119.97,0
20081101|2008-08-05 05:30,5,120.57,120.58,120.04,120.04,0
20081101|2008-08-05 06:00,5,120.13,120.13,119.44,119.5,0
20081101|2008-08-05 06:30,5,119.55,119.56,119.25,119.42,0
20081101|2008-08-05 07:00,5,119.66,119.91,119.65,119.88,0
20081101|2008-08-05 07:30,5,120.29,120.6,120.05,120.49,0
20081101|2008-08-05 08:00,5,120.67,121.4,120.22,120.68,0
20081101|2008-08-05 08:30,5,120.32,121.48,120.21,120.99,0
20081101|2008-08-05 09:00,5,120.77,121.73,120.22,121.67,0
20081101|2008-08-05 09:30,5,121.22,121.22,120.44,120.58,0
20081101|2008-08-05 10:00,5,120.46,120.46,119.15,119.46,0
20081101|2008-08-05 10:30,5,119.31,119.75,119.17,119.63,0
20081101|2008-08-05 11:00,5,119.74,120.18,119.74,120.1,0
20081101|2008-08-05 11:30,5,120.1,120.8,120.1,120.56,0
20081101|2008-08-05 12:00,5,120.25,120.34,120.08,120.31,0
20081101|2008-08-05 12:30,5,119.47,119.47,119.47,119.47,0
20081101|2008-08-05 13:00,5,119.59,119.69,118.91,118.96,0
20081101|2008-08-05 13:30,5,118.94,119.1,118.74,118.99,0
20081101|2008-08-05 14:00,5,118.96,119.02,118.96,119.02,0
20081101|2008-08-05 15:00,5,119.05,119.1,119.05,119.1,0
20081101|2008-08-05 15:30,5,119.21,119.21,119.21,119.21,0
20081101|2008-08-05 21:30,6,118.9,118.9,118.9,118.9,0
20081101|2008-08-05 22:00,6,118.7,118.72,118.7,118.72,0
20081101|2008-08-05 23:00,6,118.55,118.58,118.55,118.58,0
20081101|2008-08-06 00:30,6,118.92,118.92,118.92,118.92,0
20081101|2008-08-06 01:30,6,119.2,119.21,119.2,119.21,0
20081101|2008-08-06 02:00,6,119.39,119.39,119.19,119.19,0
20081101|2008-08-06 02:30,6,119.57,119.57,119.57,119.57,0
20081101|2008-08-06 03:00,6,119.82,119.85,119.82,119.85,0
20081101|2008-08-06 03:30,6,118.79,119.22,118.79,119.21,0
20081101|2008-08-06 04:00,6,119.42,119.61,119.42,119.44,0
20081101|2008-08-06 04:30,6,119.61,120.1,119.58,119.84,0
20081101|2008-08-06 05:00,6,119.5,119.5,119.49,119.49,0
20081101|2008-08-06 06:00,6,119.7,119.7,119.55,119.66,0
20081101|2008-08-06 06:30,6,119.52,119.52,119.24,119.49,0
20081101|2008-08-06 07:00,6,119.38,119.56,119.38,119.48,0
20081101|2008-08-06 07:30,6,119.02,119.02,118.99,119,0
20081101|2008-08-06 08:00,6,118.97,119.52,118.89,119.52,0
20081101|2008-08-06 08:30,6,119.51,119.74,119.3,119.48,0
20081101|2008-08-06 09:00,6,119.41,119.82,119.37,119.72,0
20081101|2008-08-06 09:30,6,120.04,120.35,118.83,119.3,0
20081101|2008-08-06 10:00,6,119.67,119.67,117.48,117.52,1
20081101|2008-08-06 10:30,6,117.75,117.93,117.35,117.85,0
20081101|2008-08-06 11:00,6,117.9,118.48,117.87,118.05,0
20081101|2008-08-06 11:30,6,118.21,119.17,118.21,118.96,0
20081101|2008-08-06 12:00,6,119.22,119.24,118.4,118.4,0
20081101|2008-08-06 12:30,6,119.03,119.48,118.88,118.88,0
20081101|2008-08-06 13:00,6,118.65,118.65,118.16,118.61,0
20081101|2008-08-06 13:30,6,118.52,118.52,118.4,118.41,0
20081101|2008-08-06 14:00,6,118.45,118.45,118.33,118.33,0
20081101|2008-08-06 14:30,6,118.31,118.34,118.3,118.31,0
20081101|2008-08-06 15:00,6,118.44,118.49,118.32,118.32,0
20081101|2008-08-07 02:00,7,118.81,118.81,118.81,118.81,0
20081101|2008-08-07 03:00,7,119.65,119.7,119.01,119.01,0
20081101|2008-08-07 03:30,7,119.01,119.21,119.01,119.21,0
20081101|2008-08-07 04:00,7,119.52,119.59,119.52,119.59,0
20081101|2008-08-07 04:30,7,119.6,119.9,119.6,119.9,0
20081101|2008-08-07 05:00,7,120.06,120.06,119.87,120.02,0
20081101|2008-08-07 05:30,7,119.93,119.97,119.93,119.93,0
20081101|2008-08-07 06:00,7,119.93,120.46,119.74,120.46,0
20081101|2008-08-07 06:30,7,120.49,120.62,120.11,120.11,0
20081101|2008-08-07 07:00,7,120.67,121.3,120.45,120.61,0
20081101|2008-08-07 07:30,7,121.01,121.01,120.48,120.62,0
20081101|2008-08-07 08:00,7,120.6,120.6,119.58,120.26,0
20081101|2008-08-07 08:30,7,120.5,120.5,119.79,119.79,0
20081101|2008-08-07 09:00,7,119.57,119.82,119.01,119.38,0
20081101|2008-08-07 09:30,7,119.61,120.51,119.61,120.02,0
20081101|2008-08-07 10:00,7,120.22,120.22,119.65,119.74,0
20081101|2008-08-07 10:30,7,119.73,119.73,119.29,119.72,0
20081101|2008-08-07 11:00,7,119.81,120.26,119.66,119.67,0
20081101|2008-08-07 11:30,7,119.46,119.49,117.95,117.96,0
20081101|2008-08-07 12:00,7,118.6,118.89,118.38,118.38,0
20081101|2008-08-07 12:30,7,118.21,118.75,117.97,118.75,0
20081101|2008-08-07 13:00,7,118.84,119.85,118.5,119.77,0
20081101|2008-08-07 13:30,7,119.71,119.72,119.55,119.72,0
20081101|2008-08-07 14:00,7,119.72,119.75,119.72,119.75,0
20081101|2008-08-07 15:00,7,119.64,119.64,119.63,119.63,0
20081101|2008-08-07 21:00,8,119.78,119.78,119.78,119.78,0
20081101|2008-08-08 00:30,8,119.55,119.55,119.55,119.55,0
20081101|2008-08-08 02:00,8,119,119.03,118.92,118.92,0
20081101|2008-08-08 02:30,8,118.94,118.95,118.38,118.57,0
20081101|2008-08-08 03:00,8,118.43,118.43,118.24,118.25,0
20081101|2008-08-08 03:30,8,118.25,118.25,118.14,118.22,0
20081101|2008-08-08 04:00,8,117.71,117.97,117.71,117.82,0
20081101|2008-08-08 04:30,8,117.93,117.95,117.59,117.73,0
20081101|2008-08-08 05:00,8,117.72,117.96,117.63,117.63,0
20081101|2008-08-08 05:30,8,117.27,117.27,117.27,117.27,0
20081101|2008-08-08 06:00,8,117.35,117.54,117.12,117.54,0
20081101|2008-08-08 06:30,8,117.6,118.45,117.6,118.45,0
20081101|2008-08-08 07:00,8,118.15,118.15,117.75,118.09,0
20081101|2008-08-08 07:30,8,118.1,118.15,117.2,117.39,0
20081101|2008-08-08 08:00,8,117.71,118.07,117.17,118.06,0
20081101|2008-08-08 08:30,8,117.99,118.26,116.25,116.71,0
20081101|2008-08-08 09:00,8,116.7,116.72,115.74,116.52,0
20081101|2008-08-08 09:30,8,116.58,116.75,116.32,116.32,0
20081101|2008-08-08 10:00,8,116.26,116.31,115.64,116.21,0
20081101|2008-08-08 10:30,8,116.2,116.4,116.2,116.27,0
20081101|2008-08-08 11:00,8,116.61,116.63,116.2,116.25,0
20081101|2008-08-08 11:30,8,116.35,116.35,116.14,116.14,0
20081101|2008-08-08 12:00,8,116.7,116.84,116.17,116.17,0
20081101|2008-08-08 12:30,8,116.35,116.79,116.27,116.79,0
20081101|2008-08-08 13:00,8,116.7,116.8,115.67,115.78,0
20081101|2008-08-08 13:30,8,115.74,115.89,115.61,115.61,0
20081101|2008-08-08 14:00,8,115.6,115.69,115.6,115.69,0
20081101|2008-08-08 15:00,8,115.59,115.59,115.59,115.59,0
20081101|2008-08-10 22:00,11,117.22,117.26,117.22,117.26,0
20081101|2008-08-10 22:30,11,117.24,117.24,117.2,117.2,0
20081101|2008-08-10 23:00,11,117.1,117.16,117.1,117.16,0
20081101|2008-08-10 23:30,11,116.93,116.93,116.93,116.93,0
20081101|2008-08-11 01:00,11,116.77,116.91,116.77,116.91,0
20081101|2008-08-11 02:00,11,117.08,117.31,117.08,117.17,0
20081101|2008-08-11 02:30,11,117.01,117.01,117.01,117.01,0
20081101|2008-08-11 03:00,11,116.95,117.15,116.73,116.73,0
20081101|2008-08-11 03:30,11,116.63,116.8,116.23,116.58,0
20081101|2008-08-11 04:00,11,116.56,116.57,116.3,116.5,0
20081101|2008-08-11 04:30,11,116.76,116.76,115.97,116.24,1
20081101|2008-08-11 05:00,11,116.32,116.4,116.32,116.4,0
20081101|2008-08-11 05:30,11,116.31,116.36,116.28,116.34,0
20081101|2008-08-11 06:00,11,116.31,116.84,116.31,116.57,0
20081101|2008-08-11 06:30,11,116.57,116.61,116.57,116.61,0
20081101|2008-08-11 07:00,11,116.66,116.8,116.62,116.62,0
20081101|2008-08-11 07:30,11,116.64,116.64,115.79,115.79,1
20081101|2008-08-11 08:00,11,115.37,116,114.89,116,0
20081101|2008-08-11 08:30,11,116.41,116.41,115.54,115.54,0
20081101|2008-08-11 09:00,11,115.75,116.02,115.71,115.92,0
20081101|2008-08-11 09:30,11,115.92,116.25,115.66,115.66,0
20081101|2008-08-11 10:00,11,115.54,115.64,114.56,114.78,0
20081101|2008-08-11 10:30,11,114.67,114.67,113.99,114.26,0
20081101|2008-08-11 11:00,11,113.88,114.08,113.44,113.67,0
20081101|2008-08-11 11:30,11,113.72,114.07,113.45,113.52,0
20081101|2008-08-11 12:00,11,114,114.08,113.55,113.78,0
20081101|2008-08-11 12:30,11,113.59,113.87,113.28,113.87,0
20081101|2008-08-11 13:00,11,114,115.13,114,115.13,0
20081101|2008-08-11 13:30,11,115,115.5,115,115.5,0
20081101|2008-08-11 14:00,11,115.2,115.2,115.2,115.2,0
20081101|2008-08-11 15:30,11,115.11,115.11,115.11,115.11,0
20081101|2008-08-11 21:30,12,114.44,114.44,114.44,114.44,0
20081101|2008-08-11 22:00,12,114.56,114.56,114.56,114.56,0
20081101|2008-08-12 02:00,12,114.13,114.13,114.13,114.13,0
20081101|2008-08-12 02:30,12,114.16,114.16,114.16,114.16,0
20081101|2008-08-12 03:00,12,114.19,114.2,113.65,113.8,0
20081101|2008-08-12 03:30,12,113.83,113.83,112.96,112.98,0
20081101|2008-08-12 04:00,12,113.19,113.68,113.19,113.46,0
20081101|2008-08-12 04:30,12,113.42,113.65,113.31,113.62,0
20081101|2008-08-12 05:00,12,113.61,114,113.61,114,0
20081101|2008-08-12 05:30,12,114.03,114.03,113.9,113.93,0
20081101|2008-08-12 06:00,12,113.77,113.77,113.5,113.5,0
20081101|2008-08-12 06:30,12,113.7,113.87,113.57,113.87,0
20081101|2008-08-12 07:00,12,113.98,114.6,113.85,114.27,0
20081101|2008-08-12 07:30,12,114.2,114.92,114.06,114.88,0
20081101|2008-08-12 08:00,12,115,116.31,115,115.29,0
20081101|2008-08-12 08:30,12,114.88,115.44,114.68,114.68,0
20081101|2008-08-12 09:00,12,114.52,114.95,114.22,114.62,0
20081101|2008-08-12 09:30,12,114.8,115.4,114.75,114.75,0
20081101|2008-08-12 10:00,12,114.66,114.66,113.01,113.02,1
20081101|2008-08-12 10:30,12,113.02,113.92,112.84,113.92,1
20081101|2008-08-12 11:00,12,114.12,114.14,113.97,114.02,0
20081101|2008-08-12 11:30,12,114.08,114.08,113.62,113.62,0
20081101|2008-08-12 12:00,12,113.85,114.36,113.85,114.36,0
20081101|2008-08-12 12:30,12,114.02,114.89,113.78,114.89,0
20081101|2008-08-12 13:00,12,113.97,114.34,113.32,113.32,0
20081101|2008-08-12 13:30,12,113.64,113.69,113.64,113.69,0
20081101|2008-08-12 15:00,12,113.56,113.56,113.56,113.56,0
20081101|2008-08-12 22:00,13,113.49,113.49,113.49,113.49,0
20081101|2008-08-13 01:00,13,113.64,113.88,113.64,113.88,0
20081101|2008-08-13 01:30,13,113.86,113.86,113.75,113.75,0
20081101|2008-08-13 02:00,13,114.21,114.21,114.21,114.21,0
20081101|2008-08-13 02:30,13,114.36,114.36,114.36,114.36,0
20081101|2008-08-13 03:00,13,114,114,113.79,113.98,0
20081101|2008-08-13 03:30,13,113.99,114.29,113.93,114.1,0
20081101|2008-08-13 04:00,13,114.12,114.32,114.12,114.16,0
20081101|2008-08-13 04:30,13,114.22,114.22,114.07,114.07,0
20081101|2008-08-13 05:00,13,113.92,113.94,113.53,113.57,0
20081101|2008-08-13 05:30,13,113.72,113.72,113.64,113.64,0
20081101|2008-08-13 06:00,13,113.89,113.89,113.89,113.89,0
20081101|2008-08-13 06:30,13,113.73,113.84,113.64,113.64,0
20081101|2008-08-13 07:00,13,114,114,113.94,114,0
20081101|2008-08-13 07:30,13,113.88,114.25,113.88,114.18,0
20081101|2008-08-13 08:00,13,114.01,114.01,113.65,113.9,0
20081101|2008-08-13 08:30,13,113.87,114.47,113.86,113.97,0
20081101|2008-08-13 09:00,13,113.86,114.23,113.75,114.2,0
20081101|2008-08-13 09:30,13,114.19,115.88,114.18,114.7,0
20081101|2008-08-13 10:00,13,114.47,115.09,114.47,114.66,0
20081101|2008-08-13 10:30,13,114.92,115.75,114.81,115.4,0
20081101|2008-08-13 11:00,13,115.33,116.43,115.32,115.92,0
20081101|2008-08-13 11:30,13,115.74,116.85,115.6,116.56,0
20081101|2008-08-13 12:00,13,116.47,117.62,116.47,117.1,3
20081101|2008-08-13 12:30,13,117.17,117.54,116.88,117.43,0
20081101|2008-08-13 13:00,13,116.97,117.01,115.8,116.16,0
20081101|2008-08-13 13:30,13,116.16,116.18,116.03,116.14,0
20081101|2008-08-13 14:00,13,116.35,116.43,116.35,116.43,0
20081101|2008-08-13 14:30,13,116.45,116.45,116.45,116.45,0
20081101|2008-08-13 15:00,13,116.62,116.62,116.61,116.61,0
20081101|2008-08-13 23:00,14,117.09,117.09,117.09,117.09,0
20081101|2008-08-14 00:00,14,117.07,117.1,117.07,117.1,0
20081101|2008-08-14 01:00,14,116.79,116.79,116.75,116.75,0
20081101|2008-08-14 01:30,14,117.07,117.07,117.07,117.07,0
20081101|2008-08-14 02:00,14,116.74,116.99,116.74,116.95,0
20081101|2008-08-14 02:30,14,117.2,117.29,117.17,117.28,0
20081101|2008-08-14 03:00,14,117.27,117.62,117.27,117.49,0
20081101|2008-08-14 03:30,14,117.48,117.48,117.17,117.27,0
20081101|2008-08-14 04:00,14,117.09,117.09,116.87,116.89,0
20081101|2008-08-14 04:30,14,116.84,116.84,116.48,116.62,0
20081101|2008-08-14 05:00,14,116.65,116.72,116.01,116.1,0
20081101|2008-08-14 05:30,14,116.19,116.38,116.08,116.38,0
20081101|2008-08-14 06:00,14,116.52,116.78,116.5,116.55,0
20081101|2008-08-14 06:30,14,116.04,116.14,115.92,115.92,0
20081101|2008-08-14 07:00,14,116.29,116.77,116.26,116.5,0
20081101|2008-08-14 07:30,14,116.63,116.93,115.81,115.92,0
20081101|2008-08-14 08:00,14,115.69,115.98,115.36,115.87,0
20081101|2008-08-14 08:30,14,115.7,116.31,115.4,116.25,0
20081101|2008-08-14 09:00,14,116.12,116.57,115.98,116.57,0
20081101|2008-08-14 09:30,14,116.54,117.05,115.93,116.6,0
20081101|2008-08-14 10:00,14,116.45,116.61,115.12,115.34,0
20081101|2008-08-14 10:30,14,115.5,115.7,114.56,114.71,0
20081101|2008-08-14 11:00,14,114.68,114.73,113.95,114.44,0
20081101|2008-08-14 11:30,14,114.38,114.38,113.13,113.62,0
20081101|2008-08-14 12:00,14,113.81,114.3,113.81,114.18,0
20081101|2008-08-14 12:30,14,114.36,114.66,114.2,114.66,0
20081101|2008-08-14 13:00,14,114.28,115.44,114.28,115.32,1
20081101|2008-08-14 13:30,14,115.29,115.29,115.2,115.24,0
20081101|2008-08-14 14:30,14,115.33,115.38,115.33,115.38,0
20081101|2008-08-15 07:30,15,113.53,114.43,113.53,114.32,0
20081101|2008-08-15 08:00,15,114.62,114.62,113.44,113.7,0
20081101|2008-08-15 08:30,15,113.32,113.36,112.24,112.24,0
20081101|2008-08-15 09:00,15,112.26,113.01,112.26,112.89,0
20081101|2008-08-15 09:30,15,112.62,112.62,111.92,112.01,0
20081101|2008-08-15 10:00,15,112.12,112.44,112,112.32,0
20081101|2008-08-15 10:30,15,112.18,113.32,112.09,112.76,3
20081101|2008-08-15 11:00,15,112.91,113.22,112.75,112.82,0
20081101|2008-08-15 11:30,15,112.87,112.87,112.26,112.32,0
20081101|2008-08-15 12:00,15,112.24,113.03,112.24,112.57,0
20081101|2008-08-15 12:30,15,112.66,112.78,112.11,112.73,0
20081101|2008-08-15 13:00,15,112.7,114.69,112.62,114.24,0
20081101|2008-08-15 13:30,15,114.22,114.23,113.91,114.15,0
20081101|2008-08-15 14:30,15,114.29,114.3,114.27,114.27,0
20081101|2008-08-17 18:00,18,114.24,114.24,114.24,114.24,0
20081101|2008-08-17 19:30,18,115.24,115.36,115.24,115.36,0
20081101|2008-08-17 20:00,18,115.24,115.24,115.24,115.24,0
20081101|2008-08-17 21:30,18,115.03,115.03,115.03,115.03,0
20081101|2008-08-17 23:00,18,115.75,115.76,115.73,115.73,0
20081101|2008-08-17 23:30,18,115.76,115.76,115.76,115.76,0
20081101|2008-08-18 00:30,18,115.64,115.64,115.64,115.64,0
20081101|2008-08-18 01:00,18,115.66,115.66,115.66,115.66,0
20081101|2008-08-18 02:00,18,115.61,115.61,115.32,115.32,0
20081101|2008-08-18 02:30,18,115.36,115.36,114.9,114.98,0
20081101|2008-08-18 03:00,18,115,115.04,114.76,114.76,0
20081101|2008-08-18 03:30,18,114.42,114.6,114.26,114.51,0
20081101|2008-08-18 04:00,18,114.78,114.84,114.6,114.6,0
20081101|2008-08-18 04:30,18,114.86,114.86,114.72,114.72,0
20081101|2008-08-18 05:00,18,114.64,114.75,114.48,114.7,0
20081101|2008-08-18 05:30,18,114.75,114.82,114.7,114.82,0
20081101|2008-08-18 06:00,18,114.54,114.61,114.19,114.19,0
20081101|2008-08-18 06:30,18,114.28,114.28,113.94,113.94,0
20081101|2008-08-18 07:00,18,113.95,114.35,113.95,114.2,0
20081101|2008-08-18 07:30,18,114.27,114.29,113.99,114.12,0
20081101|2008-08-18 08:00,18,114.43,115.15,114.42,115.14,0
20081101|2008-08-18 08:30,18,115.2,115.7,115.13,115.13,0
20081101|2008-08-18 09:00,18,115.05,115.15,114.76,114.95,1
20081101|2008-08-18 09:30,18,114.63,114.63,113.36,113.51,0
20081101|2008-08-18 10:00,18,113.43,113.44,112.41,112.85,1
20081101|2008-08-18 10:30,18,112.98,113.96,112.97,113.96,0
20081101|2008-08-18 11:00,18,113.95,114.27,113.44,113.44,0
20081101|2008-08-18 11:30,18,113.58,114.36,113.25,114.14,0
20081101|2008-08-18 12:00,18,114.13,114.35,113.58,114.32,0
20081101|2008-08-18 12:30,18,114.08,114.34,113.75,113.79,0
20081101|2008-08-18 13:00,18,113.62,113.92,112.92,113.27,0
20081101|2008-08-18 13:30,18,113.27,113.62,113.27,113.58,0
20081101|2008-08-18 14:00,18,113.6,113.6,113.4,113.4,0
20081101|2008-08-18 14:30,18,113.5,113.5,113.29,113.29,0
20081101|2008-08-18 20:30,19,112.98,112.98,112.87,112.87,0
20081101|2008-08-18 21:00,19,112.86,112.86,112.61,112.61,0
20081101|2008-08-18 21:30,19,112.7,112.7,112.7,112.7,0
20081101|2008-08-18 22:30,19,112.77,112.77,112.57,112.57,0
20081101|2008-08-18 23:00,19,112.43,112.43,112.43,112.43,0
20081101|2008-08-19 02:00,19,112.68,112.72,112.68,112.72,0
20081101|2008-08-19 02:30,19,112.77,112.78,112.77,112.78,0
20081101|2008-08-19 03:00,19,112.48,112.58,112.46,112.48,0
20081101|2008-08-19 03:30,19,112.28,112.44,112.28,112.44,0
20081101|2008-08-19 04:00,19,112.52,112.71,112.52,112.53,0
20081101|2008-08-19 04:30,19,112.49,112.59,112.43,112.43,0
20081101|2008-08-19 05:00,19,112.38,112.44,112.32,112.44,0
20081101|2008-08-19 05:30,19,112.55,112.87,112.54,112.84,0
20081101|2008-08-19 06:00,19,112.84,112.84,112.38,112.56,0
20081101|2008-08-19 06:30,19,112.57,112.67,112.57,112.67,0
20081101|2008-08-19 07:00,19,112.68,112.9,112.38,112.56,0
20081101|2008-08-19 07:30,19,112.43,112.82,112.16,112.81,0
20081101|2008-08-19 08:00,19,112.92,113.43,112.46,113.09,0
20081101|2008-08-19 08:30,19,113.05,113.38,112.34,112.58,0
20081101|2008-08-19 09:00,19,112.58,113.08,112.42,112.99,0
20081101|2008-08-19 09:30,19,113.1,113.26,112.59,112.71,0
20081101|2008-08-19 10:00,19,112.71,114.11,112.7,113.49,1
20081101|2008-08-19 10:30,19,113.53,115.3,113.31,115.1,0
20081101|2008-08-19 11:00,19,115.15,116.99,114.98,116.17,1
20081101|2008-08-19 11:30,19,116.11,116.19,115.36,115.52,0
20081101|2008-08-19 12:00,19,115.42,115.73,114.36,114.74,0
20081101|2008-08-19 12:30,19,114.62,114.9,114.17,114.61,0
20081101|2008-08-19 13:00,19,114.49,115.16,114.29,114.86,0
20081101|2008-08-19 13:30,19,114.8,114.82,114.74,114.82,0
20081101|2008-08-19 14:00,19,114.78,115.05,114.78,115.05,0
20081101|2008-08-19 14:30,19,115.21,115.58,115.2,115.58,0
20081101|2008-08-19 15:00,19,115.45,115.45,115.45,115.45,0
20081101|2008-08-19 15:30,19,115.44,115.44,115.44,115.44,0
20081101|2008-08-19 23:30,20,115.33,115.33,115.33,115.33,0
20081101|2008-08-20 00:00,20,115.42,115.42,115.42,115.42,0
20081101|2008-08-20 01:00,20,115.44,115.44,115.4,115.4,0
20081101|2008-08-20 01:30,20,115.32,115.32,115.2,115.2,0
20081101|2008-08-20 02:00,20,115.24,115.24,115.13,115.16,0
20081101|2008-08-20 02:30,20,115.17,115.24,115.17,115.24,0
20081101|2008-08-20 03:00,20,115.3,115.58,115.13,115.13,0
20081101|2008-08-20 03:30,20,115.22,115.35,115.05,115.25,0
20081101|2008-08-20 04:00,20,115.05,115.15,114.95,114.97,0
20081101|2008-08-20 04:30,20,114.97,115.03,114.7,115.03,0
20081101|2008-08-20 05:00,20,114.98,115.59,114.79,115.43,0
20081101|2008-08-20 05:30,20,115.34,115.48,115.12,115.36,0
20081101|2008-08-20 06:00,20,115.32,115.6,115.3,115.59,0
20081101|2008-08-20 06:30,20,115.61,115.99,115.56,115.84,0
20081101|2008-08-20 07:00,20,115.8,117.27,115.8,116.87,0
20081101|2008-08-20 07:30,20,116.88,116.91,116.33,116.38,0
20081101|2008-08-20 08:00,20,116.33,116.77,116.16,116.39,0
20081101|2008-08-20 08:30,20,116.33,116.88,116.29,116.65,1
20081101|2008-08-20 09:00,20,116.66,117.24,116.66,117.06,0
20081101|2008-08-20 09:30,20,117.24,117.32,115.08,115.1,3
20081101|2008-08-20 10:00,20,115.12,115.48,113.09,113.09,2
20081101|2008-08-20 10:30,20,113.07,113.83,113.07,113.64,1
20081101|2008-08-20 11:00,20,113.62,114.21,113.42,114.17,0
20081101|2008-08-20 11:30,20,114.16,114.46,113.88,114.15,0
20081101|2008-08-20 12:00,20,114.07,114.9,113.81,114.72,1
20081101|2008-08-20 12:30,20,114.68,114.94,114.31,114.78,0
20081101|2008-08-20 13:00,20,114.83,116.33,114.83,116.06,2
20081101|2008-08-20 13:30,20,116.08,116.34,116.01,116.29,0
20081101|2008-08-20 14:00,20,116.37,116.37,116.21,116.24,0
20081101|2008-08-20 14:30,20,116.32,116.58,116.32,116.58,0
20081101|2008-08-20 15:00,20,116.42,116.42,116.42,116.42,0
20081101|2008-08-20 15:30,20,116.57,116.59,116.57,116.59,0
20081101|2008-08-21 01:00,21,117.16,117.49,117.12,117.4,0
20081101|2008-08-21 01:30,21,117.2,117.2,116.84,116.84,0
20081101|2008-08-21 02:00,21,116.94,117.09,116.74,117.03,0
20081101|2008-08-21 02:30,21,117.11,117.43,116.89,116.89,1
20081101|2008-08-21 03:00,21,116.82,117.27,116.58,116.63,0
20081101|2008-08-21 03:30,21,116.7,116.89,116.4,116.84,0
20081101|2008-08-21 04:00,21,116.89,117.19,116.78,116.78,0
20081101|2008-08-21 04:30,21,116.88,117.66,116.88,117.41,0
20081101|2008-08-21 05:00,21,117.5,117.83,117.31,117.71,0
20081101|2008-08-21 05:30,21,117.61,117.76,117.35,117.68,0
20081101|2008-08-21 06:00,21,117.7,117.84,117.36,117.55,0
20081101|2008-08-21 06:30,21,117.64,118.94,117.52,118.87,2
20081101|2008-08-21 07:00,21,118.75,118.79,118.3,118.52,0
20081101|2008-08-21 07:30,21,118.59,119.18,118.28,118.8,0
20081101|2008-08-21 08:00,21,118.8,120.33,118.8,120.33,1
20081101|2008-08-21 08:30,21,120.27,120.33,119.34,119.34,0
20081101|2008-08-21 09:00,21,119.38,120.41,119.19,119.67,1
20081101|2008-08-21 09:30,21,119.66,122.4,119.62,121.53,8
20081101|2008-08-21 10:00,21,121.51,122.41,121.48,121.75,0
20081101|2008-08-21 10:30,21,121.76,122.15,121.66,121.76,0
20081101|2008-08-21 11:00,21,121.83,121.83,120.99,121.33,1
20081101|2008-08-21 11:30,21,121.24,121.71,121.03,121.17,0
20081101|2008-08-21 12:00,21,121.18,121.56,121,121.32,0
20081101|2008-08-21 12:30,21,121.42,121.97,121.16,121.57,0
20081101|2008-08-21 13:00,21,121.67,121.89,120.47,121.79,0
20081101|2008-08-21 13:30,21,121.82,121.83,121.59,121.73,0
20081101|2008-08-21 14:00,21,121.83,121.98,121.83,121.85,0
20081101|2008-08-21 14:30,21,121.84,122.25,121.84,122.25,0
20081101|2008-08-21 15:00,21,121.99,122.11,121.93,121.93,0
20081101|2008-08-21 15:30,21,122.06,122.1,121.98,122.1,0
20081101|2008-08-22 01:30,22,122.05,122.3,122.05,122.16,0
20081101|2008-08-22 02:00,22,122.23,122.23,121.97,121.97,0
20081101|2008-08-22 02:30,22,122.11,122.11,121.96,122.02,0
20081101|2008-08-22 03:00,22,122.01,122.01,120.99,121.03,0
20081101|2008-08-22 03:30,22,120.97,121.48,120.95,121.45,0
20081101|2008-08-22 04:00,22,121.25,121.25,120.78,120.85,0
20081101|2008-08-22 04:30,22,120.79,121.3,120.79,120.87,0
20081101|2008-08-22 05:00,22,120.85,121.15,120.85,121.03,0
20081101|2008-08-22 05:30,22,120.98,121,120.6,120.68,0
20081101|2008-08-22 06:00,22,120.69,121.01,120.69,120.89,0
20081101|2008-08-22 06:30,22,120.78,120.8,120.12,120.12,0
20081101|2008-08-22 07:00,22,120.12,120.49,119.9,120.46,0
20081101|2008-08-22 07:30,22,120.56,120.56,119.66,119.69,0
20081101|2008-08-22 08:00,22,119.71,120.68,119.42,120.42,0
20081101|2008-08-22 08:30,22,120.29,120.29,119.06,119.32,1
20081101|2008-08-22 09:00,22,119.1,119.7,118.95,119.38,0
20081101|2008-08-22 09:30,22,119.34,119.34,118.27,118.5,0
20081101|2008-08-22 10:00,22,118.44,119.04,118.13,118.67,1
20081101|2008-08-22 10:30,22,118.64,118.94,118.2,118.78,0
20081101|2008-08-22 11:00,22,118.8,119.3,118.36,118.56,0
20081101|2008-08-22 11:30,22,118.47,119.04,118.35,118.37,0
20081101|2008-08-22 12:00,22,118.2,118.27,117.6,117.83,1
20081101|2008-08-22 12:30,22,117.72,118.06,116.56,116.81,2
20081101|2008-08-22 13:00,22,116.83,117.01,114.75,115.16,5
20081101|2008-08-22 13:30,22,115.2,115.24,114.95,115.13,0
20081101|2008-08-22 14:00,22,115.11,115.2,115.09,115.14,0
20081101|2008-08-22 14:30,22,115.16,115.3,115.15,115.27,0
20081101|2008-08-22 15:00,22,115.19,115.29,115.15,115.29,0
20081101|2008-08-22 15:30,22,115.26,115.26,115.12,115.12,0
20081101|2008-08-22 16:00,22,115.32,115.34,115.32,115.34,0
20081101|2008-08-24 18:00,25,114.86,115.03,114.86,115.03,0
20081101|2008-08-24 22:00,25,115.29,115.29,115.29,115.29,0
20081101|2008-08-25 01:00,25,115.5,115.78,115.5,115.78,0
20081101|2008-08-25 01:30,25,115.59,115.65,115.57,115.65,0
20081101|2008-08-25 02:00,25,115.53,116.02,115.5,115.96,0
20081101|2008-08-25 02:30,25,115.96,116.2,115.9,116.11,0
20081101|2008-08-25 03:00,25,116.02,116.02,115.32,115.62,0
20081101|2008-08-25 03:30,25,115.58,115.85,115.47,115.66,0
20081101|2008-08-25 04:00,25,115.7,116.27,115.7,115.88,0
20081101|2008-08-25 04:30,25,115.94,116.32,115.91,115.97,0
20081101|2008-08-25 05:00,25,116.03,116.06,115.64,115.75,0
20081101|2008-08-25 05:30,25,115.72,116.11,115.72,116.09,0
20081101|2008-08-25 06:00,25,116.09,116.1,115.94,116.1,0
20081101|2008-08-25 06:30,25,116.08,116.16,115.51,115.63,0
20081101|2008-08-25 07:00,25,115.77,116.06,115.67,115.67,0
20081101|2008-08-25 07:30,25,115.68,116.63,115.57,116.37,0
20081101|2008-08-25 08:00,25,116.25,116.27,114.94,115.26,0
20081101|2008-08-25 08:30,25,115.28,115.84,115.15,115.59,0
20081101|2008-08-25 09:00,25,115.5,115.9,114.31,114.74,0
20081101|2008-08-25 09:30,25,114.66,115.13,114.24,114.98,0
20081101|2008-08-25 10:00,25,114.99,115.22,114.86,114.9,0
20081101|2008-08-25 10:30,25,114.86,115.8,114.72,115.8,0
20081101|2008-08-25 11:00,25,115.76,116.17,115.32,115.9,0
20081101|2008-08-25 11:30,25,115.78,115.85,115.08,115.18,0
20081101|2008-08-25 12:00,25,115.25,115.25,114.55,114.92,3
20081101|2008-08-25 12:30,25,114.92,115.36,114.74,115.14,0
20081101|2008-08-25 13:00,25,115.19,115.97,114.67,115.68,1
20081101|2008-08-25 13:30,25,115.65,115.85,115.63,115.74,0
20081101|2008-08-25 14:00,25,115.7,115.7,115.7,115.7,0
20081101|2008-08-25 14:30,25,115.72,115.92,115.72,115.88,0
20081101|2008-08-25 15:00,25,115.78,115.86,115.75,115.82,0
20081101|2008-08-25 15:30,25,115.94,115.94,115.94,115.94,0
20081101|2008-08-25 16:00,25,116.09,116.09,116.09,116.09,0
20081101|2008-08-25 22:00,26,115.93,115.93,115.93,115.93,0
20081101|2008-08-25 23:00,26,115.94,115.94,115.94,115.94,0
20081101|2008-08-26 00:00,26,115.74,115.74,115.74,115.74,0
20081101|2008-08-26 00:30,26,115.44,115.44,115.44,115.44,0
20081101|2008-08-26 01:30,26,115.51,115.51,115.51,115.51,0
20081101|2008-08-26 02:00,26,115.57,115.95,115.54,115.95,0
20081101|2008-08-26 02:30,26,116.05,116.39,116.05,116.29,0
20081101|2008-08-26 03:00,26,116.28,116.28,115.29,115.41,0
20081101|2008-08-26 03:30,26,115.48,115.48,114.72,114.79,0
20081101|2008-08-26 04:00,26,114.71,114.71,114.18,114.35,0
20081101|2008-08-26 04:30,26,114.28,114.31,113.59,113.59,1
20081101|2008-08-26 05:00,26,113.5,113.88,113.09,113.88,0
20081101|2008-08-26 05:30,26,113.81,113.91,113.64,113.67,0
20081101|2008-08-26 06:00,26,113.78,114.1,113.62,113.72,0
20081101|2008-08-26 06:30,26,113.58,114.21,113.52,114.21,0
20081101|2008-08-26 07:00,26,114.17,115.63,114.17,114.88,0
20081101|2008-08-26 07:30,26,114.86,116.27,114.86,116.24,1
20081101|2008-08-26 08:00,26,116.24,117.16,116.16,117.04,1
20081101|2008-08-26 08:30,26,116.92,118.36,116.86,117.44,2
20081101|2008-08-26 09:00,26,117.42,118.16,117.31,118.09,0
20081101|2008-08-26 09:30,26,118.07,118.07,117.03,117.14,0
20081101|2008-08-26 10:00,26,117.12,117.78,116.85,117.02,0
20081101|2008-08-26 10:30,26,117.03,117.11,116.26,116.34,1
20081101|2008-08-26 11:00,26,116.27,116.78,115.71,116.77,0
20081101|2008-08-26 11:30,26,116.7,116.7,115.46,116.09,0
20081101|2008-08-26 12:00,26,116.24,116.82,115.93,116.82,0
20081101|2008-08-26 12:30,26,116.83,117.3,116.58,117.18,0
20081101|2008-08-26 13:00,26,117.1,117.32,116.44,116.67,1
20081101|2008-08-26 13:30,26,116.74,116.74,116.46,116.46,0
20081101|2008-08-26 14:00,26,116.42,116.52,116.42,116.52,0
20081101|2008-08-26 14:30,26,116.52,116.66,116.52,116.65,0
20081101|2008-08-26 15:00,26,116.55,116.55,116.51,116.51,0
20081101|2008-08-26 15:30,26,116.68,116.68,116.68,116.68,0
20081101|2008-08-26 19:30,27,117.03,117.03,117.03,117.03,0
20081101|2008-08-26 21:00,27,117.34,117.34,117.34,117.34,0
20081101|2008-08-26 22:30,27,117.25,117.52,117.25,117.47,0
20081101|2008-08-26 23:30,27,117.24,117.24,117.24,117.24,0
20081101|2008-08-27 00:00,27,117.24,117.24,117.1,117.1,0
20081101|2008-08-27 01:00,27,117.12,117.26,117.11,117.11,0
20081101|2008-08-27 01:30,27,116.92,116.92,116.92,116.92,0
20081101|2008-08-27 02:00,27,117.08,117.35,117.08,117.35,0
20081101|2008-08-27 02:30,27,117.38,117.65,117.35,117.37,0
20081101|2008-08-27 03:00,27,117.38,117.56,116.96,117.03,0
20081101|2008-08-27 03:30,27,117.03,117.61,117.03,117.6,0
20081101|2008-08-27 04:00,27,117.54,118.02,117.53,117.94,0
20081101|2008-08-27 04:30,27,117.88,118.17,117.76,118.05,0
20081101|2008-08-27 05:00,27,118.09,118.14,117.9,118.06,0
20081101|2008-08-27 05:30,27,118.06,118.24,117.72,117.83,0
20081101|2008-08-27 06:00,27,117.9,117.9,117.38,117.69,0
20081101|2008-08-27 06:30,27,117.69,118.05,117.61,117.85,0
20081101|2008-08-27 07:00,27,117.87,118.87,117.86,118.7,0
20081101|2008-08-27 07:30,27,118.72,118.72,118.38,118.51,0
20081101|2008-08-27 08:00,27,118.52,119.88,118.45,119.18,2
20081101|2008-08-27 08:30,27,119.16,119.33,118.62,118.63,0
20081101|2008-08-27 09:00,27,118.74,119.25,118.46,118.55,0
20081101|2008-08-27 09:30,27,118.42,119.66,118.42,118.64,1
20081101|2008-08-27 10:00,27,118.75,119.16,117.7,118,1
20081101|2008-08-27 10:30,27,118.04,118.62,117.96,118.36,0
20081101|2008-08-27 11:00,27,118.4,118.8,118.11,118.38,0
20081101|2008-08-27 11:30,27,118.39,118.6,116.96,117.4,0
20081101|2008-08-27 12:00,27,117.34,117.97,117.23,117.97,0
20081101|2008-08-27 12:30,27,117.96,118.28,117.47,117.84,0
20081101|2008-08-27 13:00,27,117.95,118.54,117.89,118.41,3
20081101|2008-08-27 13:30,27,118.43,118.59,118.4,118.59,0
20081101|2008-08-27 14:00,27,118.63,118.74,118.63,118.66,0
20081101|2008-08-27 14:30,27,118.72,118.75,118.58,118.63,0
20081101|2008-08-27 15:00,27,118.58,118.58,118.58,118.58,0
20081101|2008-08-27 15:30,27,118.54,118.54,118.52,118.52,0
20081101|2008-08-27 21:00,28,118.73,118.76,118.73,118.76,0
20081101|2008-08-27 21:30,28,118.85,118.85,118.85,118.85,0
20081101|2008-08-27 22:00,28,118.86,118.89,118.84,118.89,0
20081101|2008-08-27 22:30,28,118.93,119.07,118.93,119.01,0
20081101|2008-08-27 23:00,28,119.26,119.26,119.26,119.26,0
20081101|2008-08-27 23:30,28,119.36,119.52,119.36,119.52,0
20081101|2008-08-28 00:00,28,119.48,119.48,119.48,119.48,0
20081101|2008-08-28 01:00,28,119.18,119.18,119.06,119.06,0
20081101|2008-08-28 01:30,28,118.99,119.34,118.87,119.31,0
20081101|2008-08-28 02:00,28,119.39,119.43,119.27,119.37,0
20081101|2008-08-28 02:30,28,119.32,119.49,119.12,119.12,0
20081101|2008-08-28 03:00,28,119.1,119.31,118.85,119.04,0
20081101|2008-08-28 03:30,28,119.14,119.14,118.65,118.71,0
20081101|2008-08-28 04:00,28,118.76,119.15,118.76,119.09,0
20081101|2008-08-28 04:30,28,119.04,119.18,118.98,119.1,0
20081101|2008-08-28 05:00,28,119.21,119.35,119.06,119.35,0
20081101|2008-08-28 05:30,28,119.35,119.82,119.35,119.79,0
20081101|2008-08-28 06:00,28,119.82,119.94,119.52,119.94,0
20081101|2008-08-28 06:30,28,119.91,120.09,119.71,120,0
20081101|2008-08-28 07:00,28,119.86,119.97,119.47,119.92,0
20081101|2008-08-28 07:30,28,119.87,120.09,119.48,119.68,1
20081101|2008-08-28 08:00,28,119.7,120.67,119.45,120.47,0
20081101|2008-08-28 08:30,28,120.4,120.42,118.93,119.12,0
20081101|2008-08-28 09:00,28,119.08,119.38,118.14,118.56,0
20081101|2008-08-28 09:30,28,118.45,118.68,117.92,118.38,1
20081101|2008-08-28 10:00,28,118.47,118.47,117.1,117.53,2
20081101|2008-08-28 10:30,28,117.54,117.63,114.45,115.32,7
20081101|2008-08-28 11:00,28,115.33,116.01,115.17,115.67,0
20081101|2008-08-28 11:30,28,115.63,116.4,115.6,116.39,0
20081101|2008-08-28 12:00,28,116.37,116.37,115.71,116.16,0
20081101|2008-08-28 12:30,28,116.16,116.67,115.92,116.09,0
20081101|2008-08-28 13:00,28,116.15,117.13,115.81,115.92,2
20081101|2008-08-28 13:30,28,115.91,116,115.81,115.97,0
20081101|2008-08-28 14:00,28,116.04,116.23,116.04,116.19,0
20081101|2008-08-28 14:30,28,116.02,116.02,115.85,115.85,0
20081101|2008-08-28 15:00,28,115.84,115.99,115.84,115.89,0
20081101|2008-08-28 15:30,28,115.94,115.99,115.94,115.99,0
20081101|2008-08-28 16:00,28,115.98,115.98,115.98,115.98,0
20081101|2008-08-28 16:30,28,115.99,116,115.99,116,0
20081101|2008-08-28 20:00,29,116.99,116.99,116.99,116.99,0
20081101|2008-08-28 20:30,29,117.12,117.12,117.08,117.08,0
20081101|2008-08-29 01:00,29,116.97,117.08,116.97,117.07,0
20081101|2008-08-29 01:30,29,117.18,117.21,117.18,117.21,0
20081101|2008-08-29 02:00,29,117.28,117.46,117.28,117.38,0
20081101|2008-08-29 02:30,29,117.35,117.47,117.2,117.2,0
20081101|2008-08-29 03:00,29,117.19,117.34,117.19,117.3,0
20081101|2008-08-29 03:30,29,117.34,117.34,116.55,116.76,0
20081101|2008-08-29 04:00,29,116.88,117.06,116.75,116.93,0
20081101|2008-08-29 04:30,29,116.96,117.03,116.9,117.03,0
20081101|2008-08-29 05:00,29,117.06,117.35,117.06,117.35,0
20081101|2008-08-29 05:30,29,117.46,117.75,117.33,117.62,0
20081101|2008-08-29 06:00,29,117.46,117.46,116.85,117.09,0
20081101|2008-08-29 06:30,29,117.15,117.15,116.84,116.89,0
20081101|2008-08-29 07:00,29,117.08,117.59,117.08,117.48,0
20081101|2008-08-29 07:30,29,117.62,118.2,117.39,118.2,0
20081101|2008-08-29 08:00,29,118.21,119.03,118.21,118.45,0
20081101|2008-08-29 08:30,29,118.45,118.51,117.8,118.22,0
20081101|2008-08-29 09:00,29,118.22,118.51,117.86,118.24,0
20081101|2008-08-29 09:30,29,118.24,118.46,117.93,118.22,0
20081101|2008-08-29 10:00,29,118.22,118.22,117.06,117.69,1
20081101|2008-08-29 10:30,29,117.69,117.98,117.26,117.52,0
20081101|2008-08-29 11:00,29,117.77,117.92,117.26,117.46,1
20081101|2008-08-29 11:30,29,117.47,117.47,116.52,116.79,1
20081101|2008-08-29 12:00,29,116.75,116.77,115.71,116.06,2
20081101|2008-08-29 12:30,29,116.07,116.71,115.68,116.45,0
20081101|2008-08-29 13:00,29,116.43,116.7,115.4,115.99,4
20081101|2008-08-29 13:30,29,116,116.03,115.73,116.02,0
20081101|2008-08-29 14:00,29,115.94,116.01,115.92,116.01,0
20081101|2008-08-29 14:30,29,116.03,116.06,115.89,115.98,0
20081101|2008-08-29 15:00,29,116.05,116.05,116,116,0
20081101|2008-08-29 15:30,29,115.79,115.79,115.79,115.79,0
20081101|2008-08-29 16:00,29,116.17,116.17,116.17,116.17,0
20081101|2008-08-29 16:30,29,116.8,116.8,116.8,116.8,0
20081101|2008-08-31 17:00,1,117.31,117.31,117.31,117.31,0
20081101|2008-08-31 17:30,1,117.34,117.34,117.25,117.25,0
20081101|2008-08-31 19:00,1,117.42,117.42,117.4,117.4,0
20081101|2008-08-31 19:30,1,117.38,117.38,116.92,116.97,0
20081101|2008-08-31 21:00,1,116.66,116.67,116.31,116.31,0
20081101|2008-08-31 21:30,1,116.42,116.54,116.42,116.54,0
20081101|2008-08-31 22:30,1,116.93,116.93,116.93,116.93,0
20081101|2008-09-01 00:30,1,116.82,116.82,116.81,116.81,0
20081101|2008-09-01 01:00,1,116.7,116.71,116.7,116.71,0
20081101|2008-09-01 01:30,1,116.71,117.06,116.71,116.95,0
20081101|2008-09-01 02:00,1,117.02,117.56,116.99,117.42,0
20081101|2008-09-01 02:30,1,117.46,117.53,117.07,117.07,0
20081101|2008-09-01 03:00,1,117.03,117.3,116.87,116.96,0
20081101|2008-09-01 03:30,1,116.87,116.9,115.96,116.79,0
20081101|2008-09-01 04:00,1,116.84,116.93,115.98,115.98,0
20081101|2008-09-01 04:30,1,116,116,114.84,115.12,0
20081101|2008-09-01 05:00,1,115.25,115.31,115.06,115.26,0
20081101|2008-09-01 05:30,1,115.31,115.36,114.1,114.66,0
20081101|2008-09-01 06:00,1,114.62,114.63,114.12,114.54,0
20081101|2008-09-01 06:30,1,114.54,114.71,114.16,114.32,0
20081101|2008-09-01 07:00,1,114.27,114.56,114.23,114.36,0
20081101|2008-09-01 07:30,1,114.5,115.01,114.5,114.58,0
20081101|2008-09-01 08:00,1,114.72,114.81,112.92,113.69,0
20081101|2008-09-01 08:30,1,113.7,113.7,112.94,113.22,0
20081101|2008-09-01 09:00,1,113.22,113.22,111.13,111.78,0
20081101|2008-09-01 09:30,1,111.7,111.96,111.08,111.34,0
20081101|2008-09-01 10:00,1,111.28,111.79,111.14,111.79,0
20081101|2008-09-01 10:30,1,111.83,112.23,111.41,111.75,0
20081101|2008-09-01 11:00,1,111.9,112.07,111.82,112.05,0
20081101|2008-09-01 11:30,1,111.95,111.95,111.29,111.29,0
20081101|2008-09-01 12:00,1,111.3,111.5,111.3,111.5,0
20081101|2008-09-01 12:30,1,111.52,111.67,111.52,111.66,0
20081101|2008-09-01 13:00,1,111.65,111.65,111.3,111.3,0
20081101|2008-09-01 13:30,1,111.4,111.62,111.4,111.62,0
20081101|2008-09-01 14:00,1,111.62,111.62,111.62,111.62,0
20081101|2008-09-01 14:30,1,111.56,111.56,111.56,111.56,0
20081101|2008-09-01 15:00,1,111.56,111.56,111.56,111.56,0
20081101|2008-09-01 15:30,1,111.47,111.78,111.47,111.67,0
20081101|2008-09-01 16:00,1,111.55,111.55,111.55,111.55,0
20081101|2008-09-01 22:00,2,111.68,111.7,111.68,111.7,0
20081101|2008-09-02 00:00,2,111.6,111.6,111.53,111.57,0
20081101|2008-09-02 00:30,2,111.34,111.47,111.34,111.47,0
20081101|2008-09-02 01:00,2,111.26,111.26,110.56,110.56,0
20081101|2008-09-02 01:30,2,110.63,111,108.78,109.28,0
20081101|2008-09-02 02:00,2,109.28,109.63,109.02,109.03,0
20081101|2008-09-02 02:30,2,109.06,109.12,106.8,107.45,0
20081101|2008-09-02 03:00,2,107.22,107.23,106.01,106.72,0
20081101|2008-09-02 03:30,2,106.64,107.75,106.46,107.75,0
20081101|2008-09-02 04:00,2,107.68,107.82,107.09,107.61,0
20081101|2008-09-02 04:30,2,107.66,108.53,107.36,108.46,0
20081101|2008-09-02 05:00,2,108.46,108.73,108.31,108.67,0
20081101|2008-09-02 05:30,2,108.73,109.21,108.32,108.4,0
20081101|2008-09-02 06:00,2,108.58,108.89,107.74,108.36,0
20081101|2008-09-02 06:30,2,108.39,109.21,108.39,109.06,0
20081101|2008-09-02 07:00,2,109.12,109.15,107.66,108,0
20081101|2008-09-02 07:30,2,107.95,108.43,107.73,107.79,0
20081101|2008-09-02 08:00,2,107.81,108.38,106.76,108.15,12
20081101|2008-09-02 08:30,2,108.17,109.02,108.07,108.72,1
20081101|2008-09-02 09:00,2,108.62,109.38,108.49,109.11,0
20081101|2008-09-02 09:30,2,109.06,110.16,109.06,109.34,1
20081101|2008-09-02 10:00,2,109.33,110.04,109.29,109.5,0
20081101|2008-09-02 10:30,2,109.56,109.59,108.84,108.87,3
20081101|2008-09-02 11:00,2,108.98,109.52,108.98,109.46,0
20081101|2008-09-02 11:30,2,109.41,110.21,109.23,109.48,0
20081101|2008-09-02 12:00,2,109.44,109.85,109.31,109.73,0
20081101|2008-09-02 12:30,2,109.45,110.22,108.98,110.16,0
20081101|2008-09-02 13:00,2,110.07,111.08,109.66,110.21,4
20081101|2008-09-02 13:30,2,110.27,111.02,110.1,111.01,0
20081101|2008-09-02 14:00,2,110.98,110.99,110.78,110.81,0
20081101|2008-09-02 14:30,2,110.73,110.86,110.73,110.73,0
20081101|2008-09-02 15:00,2,110.75,110.81,110.74,110.77,0
20081101|2008-09-02 15:30,2,110.76,110.94,110.76,110.85,0
20081101|2008-09-02 16:00,2,110.79,110.79,110.77,110.77,0
20081101|2008-09-02 20:00,3,109.78,109.93,109.78,109.93,0
20081101|2008-09-02 21:00,3,109.81,109.9,109.81,109.9,0
20081101|2008-09-02 21:30,3,109.9,109.9,109.9,109.9,0
20081101|2008-09-02 22:00,3,109.9,109.9,109.89,109.89,0
20081101|2008-09-02 22:30,3,109.98,109.98,109.96,109.98,0
20081101|2008-09-02 23:00,3,110.01,110.01,109.66,109.67,0
20081101|2008-09-03 00:00,3,109.8,109.83,109.8,109.83,0
20081101|2008-09-03 00:30,3,109.66,109.66,109.33,109.4,0
20081101|2008-09-03 01:00,3,109.22,109.36,109.22,109.36,0
20081101|2008-09-03 01:30,3,109.47,109.6,109.46,109.56,0
20081101|2008-09-03 02:00,3,109.54,109.55,108.67,108.71,0
20081101|2008-09-03 02:30,3,108.63,108.87,108.5,108.5,0
20081101|2008-09-03 03:00,3,108.49,108.57,108,108.26,0
20081101|2008-09-03 03:30,3,108.27,109.04,108.22,108.63,2
20081101|2008-09-03 04:00,3,108.69,108.85,108.37,108.61,1
20081101|2008-09-03 04:30,3,108.65,108.84,108.56,108.73,0
20081101|2008-09-03 05:00,3,108.81,109.28,108.8,108.83,1
20081101|2008-09-03 05:30,3,108.84,109,108.72,108.94,0
20081101|2008-09-03 06:00,3,108.9,109.15,108.76,108.76,0
20081101|2008-09-03 06:30,3,108.51,108.74,108.29,108.55,0
20081101|2008-09-03 07:00,3,108.63,109.01,108.63,108.92,0
20081101|2008-09-03 07:30,3,109.06,109.56,109,109.04,0
20081101|2008-09-03 08:00,3,109.02,109.15,108.01,108.68,0
20081101|2008-09-03 08:30,3,108.64,109.31,108.62,109.02,0
20081101|2008-09-03 09:00,3,108.92,109.32,108.66,109.02,0
20081101|2008-09-03 09:30,3,108.87,108.87,108.28,108.63,0
20081101|2008-09-03 10:00,3,108.54,108.71,107.86,108.52,1
20081101|2008-09-03 10:30,3,108.41,109.05,108.28,108.94,1
20081101|2008-09-03 11:00,3,109,109.7,108.96,109.11,0
20081101|2008-09-03 11:30,3,109.11,109.44,108.63,109.44,2
20081101|2008-09-03 12:00,3,109.41,109.82,109.02,109.51,0
20081101|2008-09-03 12:30,3,109.51,110.09,109.24,109.79,1
20081101|2008-09-03 13:00,3,109.79,109.96,109.18,109.94,0
20081101|2008-09-03 13:30,3,110.01,110.01,109.65,109.85,0
20081101|2008-09-03 14:00,3,109.85,110,109.85,110,0
20081101|2008-09-03 14:30,3,109.94,110.02,109.9,110.01,0
20081101|2008-09-03 15:00,3,109.92,109.93,109.85,109.85,0
20081101|2008-09-03 15:30,3,109.88,109.88,109.85,109.85,0
20081101|2008-09-03 19:00,4,110.15,110.15,110.15,110.15,0
20081101|2008-09-03 20:00,4,110.06,110.06,110.02,110.02,0
20081101|2008-09-03 21:00,4,109.62,109.64,109.62,109.64,0
20081101|2008-09-03 21:30,4,109.74,109.81,109.74,109.81,0
20081101|2008-09-03 22:00,4,109.84,109.84,109.84,109.84,0
20081101|2008-09-03 22:30,4,109.91,110.23,109.91,110.1,0
20081101|2008-09-03 23:00,4,110.1,110.1,110.1,110.1,0
20081101|2008-09-04 00:30,4,109.43,109.43,109.43,109.43,0
20081101|2008-09-04 01:00,4,109.66,109.9,109.66,109.9,0
20081101|2008-09-04 01:30,4,109.81,109.81,109.81,109.81,0
20081101|2008-09-04 02:00,4,109.58,109.87,109.49,109.62,0
20081101|2008-09-04 02:30,4,109.72,110.44,109.72,110.17,0
20081101|2008-09-04 03:00,4,110.23,110.3,110.11,110.11,0
20081101|2008-09-04 03:30,4,110.18,110.82,110.12,110.82,0
20081101|2008-09-04 04:00,4,110.89,111.01,110.56,110.82,0
20081101|2008-09-04 04:30,4,110.8,110.83,110.68,110.79,0
20081101|2008-09-04 05:00,4,110.61,110.83,110.4,110.7,0
20081101|2008-09-04 05:30,4,110.7,110.77,110.51,110.55,0
20081101|2008-09-04 06:00,4,110.57,110.59,110.09,110.11,0
20081101|2008-09-04 06:30,4,110.15,110.52,110.15,110.3,0
20081101|2008-09-04 07:00,4,110.25,110.7,110.25,110.44,0
20081101|2008-09-04 07:30,4,110.43,110.57,109.83,109.9,0
20081101|2008-09-04 08:00,4,110.13,110.25,109.46,109.86,0
20081101|2008-09-04 08:30,4,109.85,110.09,109.68,109.87,0
20081101|2008-09-04 09:00,4,109.93,110,109.5,109.63,0
20081101|2008-09-04 09:30,4,109.57,109.78,108.31,108.65,0
20081101|2008-09-04 10:00,4,108.6,109.66,107.02,107.56,6
20081101|2008-09-04 10:30,4,107.52,108.29,107.27,108.29,0
20081101|2008-09-04 11:00,4,108.34,108.67,108.14,108.18,0
20081101|2008-09-04 11:30,4,108.13,108.48,107.76,108.41,0
20081101|2008-09-04 12:00,4,108.31,108.61,107.96,108.41,0
20081101|2008-09-04 12:30,4,108.56,109.13,108.39,108.54,0
20081101|2008-09-04 13:00,4,108.56,108.81,107.79,108.44,0
20081101|2008-09-04 13:30,4,108.5,108.53,108.34,108.44,0
20081101|2008-09-04 14:00,4,108.46,108.46,108.37,108.44,0
20081101|2008-09-04 14:30,4,108.52,108.56,108.09,108.09,0
20081101|2008-09-04 15:00,4,108.21,108.45,108.16,108.28,0
20081101|2008-09-04 20:00,5,108.18,108.18,108.18,108.18,0
20081101|2008-09-04 21:00,5,108.36,108.36,108.36,108.36,0
20081101|2008-09-05 00:30,5,108.21,108.21,108.21,108.21,0
20081101|2008-09-05 01:00,5,108.22,108.22,107.87,107.87,0
20081101|2008-09-05 01:30,5,107.87,107.87,107.87,107.87,0
20081101|2008-09-05 02:00,5,108.01,108.01,107.65,107.76,0
20081101|2008-09-05 02:30,5,107.91,107.91,107.4,107.49,0
20081101|2008-09-05 03:00,5,107.4,107.4,106.51,106.66,1
20081101|2008-09-05 03:30,5,106.49,106.95,106.37,106.76,0
20081101|2008-09-05 04:00,5,106.82,106.98,106.8,106.95,0
20081101|2008-09-05 04:30,5,106.92,107.28,106.92,107.25,0
20081101|2008-09-05 05:00,5,107.19,107.22,106.73,106.91,0
20081101|2008-09-05 05:30,5,107,107,106.87,106.87,0
20081101|2008-09-05 06:00,5,107.09,107.44,106.89,107.36,0
20081101|2008-09-05 06:30,5,107.52,107.55,107.29,107.55,0
20081101|2008-09-05 07:00,5,107.54,107.69,107.42,107.52,0
20081101|2008-09-05 07:30,5,107.53,108.3,106.91,108.13,0
20081101|2008-09-05 08:00,5,108.2,108.57,107.72,108.07,1
20081101|2008-09-05 08:30,5,107.96,108.4,107.52,107.69,0
20081101|2008-09-05 09:00,5,107.66,107.68,105.65,105.81,1
20081101|2008-09-05 09:30,5,105.79,106.56,105.7,106.56,1
20081101|2008-09-05 10:00,5,106.34,107.04,106.32,106.65,0
20081101|2008-09-05 10:30,5,106.59,106.83,106.03,106.52,1
20081101|2008-09-05 11:00,5,106.54,106.79,106.12,106.16,0
20081101|2008-09-05 11:30,5,106.09,106.58,106,106.45,0
20081101|2008-09-05 12:00,5,106.35,106.78,106.2,106.45,0
20081101|2008-09-05 12:30,5,106.36,106.9,106.23,106.5,0
20081101|2008-09-05 13:00,5,106.54,106.86,105.87,106.86,1
20081101|2008-09-05 13:30,5,106.85,106.97,106.76,106.94,0
20081101|2008-09-05 14:00,5,106.94,107.05,106.93,106.99,0
20081101|2008-09-05 14:30,5,106.94,106.94,106.9,106.91,0
20081101|2008-09-05 15:00,5,106.78,106.94,106.78,106.94,0
20081101|2008-09-07 17:30,8,108.82,108.82,108.82,108.82,0
20081101|2008-09-07 18:00,8,108.42,108.42,108.42,108.42,0
20081101|2008-09-07 18:30,8,108.53,108.53,108.51,108.51,0
20081101|2008-09-07 19:00,8,108.73,108.81,108.73,108.81,0
20081101|2008-09-07 19:30,8,109.16,109.27,109.16,109.27,0
20081101|2008-09-07 21:00,8,108.96,108.96,108.78,108.78,0
20081101|2008-09-07 21:30,8,109.01,109.19,108.94,109.19,0
20081101|2008-09-07 22:30,8,109.29,109.29,109.22,109.22,0
20081101|2008-09-07 23:00,8,109.34,109.45,109.22,109.22,0
20081101|2008-09-08 00:30,8,108.94,108.94,108.94,108.94,0
20081101|2008-09-08 01:00,8,108.82,108.82,108.07,108.31,0
20081101|2008-09-08 01:30,8,108.33,108.58,108,108.24,0
20081101|2008-09-08 02:00,8,108.25,108.58,108.15,108.58,0
20081101|2008-09-08 02:30,8,108.58,108.72,108.51,108.52,0
20081101|2008-09-08 03:00,8,108.52,108.56,107.74,107.81,0
20081101|2008-09-08 03:30,8,107.52,108.02,107.52,107.9,0
20081101|2008-09-08 04:00,8,107.98,108.01,107.6,107.81,0
20081101|2008-09-08 04:30,8,107.74,107.8,107.5,107.57,0
20081101|2008-09-08 05:00,8,107.58,107.71,107.17,107.45,0
20081101|2008-09-08 05:30,8,107.56,107.85,107.25,107.85,0
20081101|2008-09-08 06:00,8,107.72,107.99,107.62,107.87,0
20081101|2008-09-08 06:30,8,107.94,108.3,107.86,108.08,0
20081101|2008-09-08 07:00,8,108.08,108.29,107.86,108.05,0
20081101|2008-09-08 07:30,8,108,108.04,107.92,107.92,0
20081101|2008-09-08 09:00,8,108.24,108.29,106.48,107.36,0
20081101|2008-09-08 09:30,8,107.36,107.55,107.1,107.39,0
20081101|2008-09-08 10:00,8,107.36,107.54,106.42,106.45,1
20081101|2008-09-08 10:30,8,106.47,106.78,105.92,106.05,0
20081101|2008-09-08 11:00,8,105.93,106.08,105.06,105.66,1
20081101|2008-09-08 11:30,8,105.68,105.9,105.14,105.9,0
20081101|2008-09-08 12:00,8,106.02,106.23,105.5,105.65,1
20081101|2008-09-08 12:30,8,105.79,106.26,105.42,106.08,0
20081101|2008-09-08 13:00,8,106.11,106.7,105.81,106.6,4
20081101|2008-09-08 13:30,8,106.59,106.6,106.35,106.43,0
20081101|2008-09-08 14:00,8,106.43,106.61,106.43,106.43,0
20081101|2008-09-08 14:30,8,106.47,106.72,106.47,106.72,0
20081101|2008-09-08 15:00,8,106.52,106.7,106.52,106.69,0
20081101|2008-09-08 15:30,8,106.78,106.82,106.78,106.82,0
20081101|2008-09-08 16:00,8,106.81,106.89,106.8,106.89,0
20081101|2008-09-08 21:00,9,105.54,105.54,105.54,105.54,0
20081101|2008-09-08 21:30,9,105.62,105.62,105.55,105.55,0
20081101|2008-09-08 22:30,9,105.28,105.28,105.28,105.28,0
20081101|2008-09-08 23:00,9,105.5,105.5,105.5,105.5,0
20081101|2008-09-09 00:30,9,105.4,105.4,105.16,105.16,0
20081101|2008-09-09 01:00,9,105.05,105.44,105.05,105.42,0
20081101|2008-09-09 01:30,9,105.6,105.94,105.58,105.72,0
20081101|2008-09-09 02:00,9,105.8,106.01,105.79,105.94,0
20081101|2008-09-09 02:30,9,105.96,106.08,105.66,105.66,1
20081101|2008-09-09 03:00,9,105.7,105.8,105.29,105.29,0
20081101|2008-09-09 03:30,9,105.29,105.43,104.48,104.9,0
20081101|2008-09-09 04:00,9,104.82,105.29,104.82,105.14,0
20081101|2008-09-09 04:30,9,105.2,105.28,104.67,105.15,0
20081101|2008-09-09 05:00,9,105.01,105.39,105.01,105.39,0
20081101|2008-09-09 05:30,9,105.39,105.44,105.29,105.36,0
20081101|2008-09-09 06:00,9,105.52,105.55,105.03,105.23,0
20081101|2008-09-09 06:30,9,105.27,105.31,104.63,104.63,0
20081101|2008-09-09 07:00,9,104.6,105.12,104.58,105.04,0
20081101|2008-09-09 07:30,9,105.11,105.13,104.15,104.84,0
20081101|2008-09-09 08:00,9,104.87,105,104.37,104.65,1
20081101|2008-09-09 08:30,9,104.6,104.62,104.02,104.42,1
20081101|2008-09-09 09:00,9,104.48,104.84,104.45,104.66,2
20081101|2008-09-09 09:30,9,104.59,104.87,104.04,104.46,2
20081101|2008-09-09 10:00,9,104.41,104.64,104.02,104.4,0
20081101|2008-09-09 10:30,9,104.32,104.58,103.69,103.9,0
20081101|2008-09-09 11:00,9,103.99,104.39,103.96,104.36,0
20081101|2008-09-09 11:30,9,104.41,104.95,104.24,104.31,0
20081101|2008-09-09 12:00,9,104.22,104.89,104.22,104.7,0
20081101|2008-09-09 12:30,9,104.64,104.84,103.9,104.06,0
20081101|2008-09-09 13:00,9,104.08,104.36,103.28,103.34,3
20081101|2008-09-09 13:30,9,103.34,103.35,102.33,102.98,0
20081101|2008-09-09 14:00,9,102.98,102.98,102.18,102.19,0
20081101|2008-09-09 14:30,9,102.18,102.31,102.18,102.23,0
20081101|2008-09-09 15:00,9,102.23,102.36,101.99,102.36,0
20081101|2008-09-09 15:30,9,102.42,102.72,102.42,102.55,0
20081101|2008-09-09 16:00,9,102.6,102.65,102.6,102.65,0
20081101|2008-09-09 16:30,9,102.56,102.56,102.56,102.56,0
20081101|2008-09-09 19:00,10,103.1,103.1,103.1,103.1,0
20081101|2008-09-09 20:00,10,102.65,103.87,102.65,103.87,0
20081101|2008-09-09 20:30,10,103.9,104.73,103.9,104.33,0
20081101|2008-09-09 21:00,10,104.23,104.35,104.22,104.22,0
20081101|2008-09-09 22:00,10,104,104.52,104,104.52,0
20081101|2008-09-09 22:30,10,104.64,104.64,104.61,104.61,0
20081101|2008-09-09 23:00,10,103.98,103.98,103.77,103.82,0
20081101|2008-09-09 23:30,10,104.13,104.13,103.68,103.68,0
20081101|2008-09-10 00:30,10,103.9,103.9,103.82,103.88,0
20081101|2008-09-10 01:00,10,103.69,103.69,103.52,103.63,0
20081101|2008-09-10 01:30,10,103.66,104.03,103.54,104.03,0
20081101|2008-09-10 02:00,10,104.04,104.84,104,104.64,0
20081101|2008-09-10 02:30,10,104.8,104.8,103.95,104.19,0
20081101|2008-09-10 03:00,10,103.96,103.97,103.64,103.81,0
20081101|2008-09-10 03:30,10,103.82,104.34,103.81,104.06,0
20081101|2008-09-10 04:00,10,104.02,104.15,103.8,103.95,0
20081101|2008-09-10 04:30,10,103.79,103.79,103.26,103.62,0
20081101|2008-09-10 05:00,10,103.63,103.66,103.43,103.46,0
20081101|2008-09-10 05:30,10,103.61,103.83,103.59,103.65,0
20081101|2008-09-10 06:00,10,103.64,104.42,103.6,104.42,0
20081101|2008-09-10 06:30,10,104.38,104.67,103.9,103.9,0
20081101|2008-09-10 07:00,10,103.82,104.08,102.7,103.24,0
20081101|2008-09-10 07:30,10,103.23,103.81,103.23,103.49,0
20081101|2008-09-10 08:00,10,103.33,104.36,103.24,104.04,0
20081101|2008-09-10 08:30,10,103.96,104.62,103.94,104.42,0
20081101|2008-09-10 09:00,10,104.45,104.45,104.04,104.3,0
20081101|2008-09-10 09:30,10,104.3,105.18,102.42,102.6,10
20081101|2008-09-10 10:00,10,102.56,103.29,101.46,101.79,0
20081101|2008-09-10 10:30,10,101.72,102.7,101.41,102.13,0
20081101|2008-09-10 11:00,10,102.13,102.64,102.08,102.29,0
20081101|2008-09-10 11:30,10,102.28,102.95,102.19,102.72,0
20081101|2008-09-10 12:00,10,102.8,103.01,102.09,102.68,0
20081101|2008-09-10 12:30,10,102.79,103.26,102.46,102.95,0
20081101|2008-09-10 13:00,10,102.85,103.35,102.42,102.66,0
20081101|2008-09-10 13:30,10,102.66,103.14,102.63,102.78,0
20081101|2008-09-10 14:00,10,102.81,102.9,102.74,102.9,0
20081101|2008-09-10 14:30,10,102.99,103.16,102.97,103.16,0
20081101|2008-09-10 15:00,10,103.18,103.18,103.03,103.03,0
20081101|2008-09-10 15:30,10,102.9,102.9,102.66,102.72,0
20081101|2008-09-10 16:00,10,102.79,102.79,102.79,102.79,0
20081101|2008-09-10 19:00,11,102.61,102.61,102.61,102.61,0
20081101|2008-09-10 19:30,11,102.59,102.81,102.57,102.81,0
20081101|2008-09-10 20:00,11,102.83,103.34,102.82,102.91,0
20081101|2008-09-10 20:30,11,103.12,103.38,103.12,103.38,0
20081101|2008-09-10 21:00,11,103.35,103.85,103.35,103.42,0
20081101|2008-09-10 21:30,11,103.43,103.43,103.43,103.43,0
20081101|2008-09-10 22:00,11,103.48,103.53,103.47,103.53,0
20081101|2008-09-10 22:30,11,103.44,103.51,103.44,103.51,0
20081101|2008-09-10 23:00,11,103.37,103.5,103.37,103.5,0
20081101|2008-09-10 23:30,11,103.52,103.52,103.52,103.52,0
20081101|2008-09-11 00:00,11,103.27,103.27,103.27,103.27,0
20081101|2008-09-11 00:30,11,103.2,103.2,103.06,103.06,0
20081101|2008-09-11 01:00,11,103.12,103.27,103.12,103.27,0
20081101|2008-09-11 01:30,11,103.2,103.24,102.66,102.8,0
20081101|2008-09-11 02:00,11,102.72,103.01,102.47,102.5,0
20081101|2008-09-11 02:30,11,102.49,102.6,102.03,102.25,0
20081101|2008-09-11 03:00,11,102.31,102.47,101.77,101.95,0
20081101|2008-09-11 03:30,11,101.81,101.85,101.43,101.61,0
20081101|2008-09-11 04:00,11,101.62,101.81,101.37,101.64,0
20081101|2008-09-11 04:30,11,101.65,101.79,101.58,101.58,0
20081101|2008-09-11 05:00,11,101.59,101.9,101.57,101.73,0
20081101|2008-09-11 05:30,11,101.87,102.15,101.87,102.1,0
20081101|2008-09-11 06:00,11,102.12,102.19,101.82,101.92,0
20081101|2008-09-11 06:30,11,101.92,101.94,101.67,101.84,0
20081101|2008-09-11 07:00,11,101.83,102.23,101.59,102.23,0
20081101|2008-09-11 07:30,11,102.17,102.38,101.87,102.3,0
20081101|2008-09-11 08:00,11,102.98,103.26,102.18,102.54,0
20081101|2008-09-11 08:30,11,102.86,102.88,102.06,102.06,0
20081101|2008-09-11 09:00,11,101.52,101.7,101,101.57,0
20081101|2008-09-11 12:00,11,100.66,100.8,100.66,100.73,0
20081101|2008-09-11 12:30,11,100.7,101.38,100.7,101.28,0
20081101|2008-09-11 13:00,11,101.25,101.25,100.33,100.96,5
20081101|2008-09-11 13:30,11,100.98,101.09,100.57,100.57,1
20081101|2008-09-11 14:00,11,100.56,100.83,100.44,100.77,0
20081101|2008-09-11 14:30,11,100.69,101.09,100.35,101.09,0
20081101|2008-09-11 15:00,11,101.1,101.24,101.01,101.03,0
20081101|2008-09-11 15:30,11,101.2,101.2,101.2,101.2,0
20081101|2008-09-11 16:00,11,101.12,101.12,101.07,101.07,0
20081101|2008-09-11 19:00,12,101.42,101.42,101.42,101.42,0
20081101|2008-09-11 20:00,12,101.36,101.36,101.27,101.27,0
20081101|2008-09-11 21:00,12,101.45,101.45,101.45,101.45,0
20081101|2008-09-11 21:30,12,101.43,101.68,101.34,101.68,0
20081101|2008-09-11 22:00,12,101.54,101.54,101.32,101.34,0
20081101|2008-09-11 22:30,12,101.23,101.23,101.23,101.23,0
20081101|2008-09-11 23:00,12,101.21,101.21,101.21,101.21,0
20081101|2008-09-11 23:30,12,101.35,101.41,101.35,101.39,0
20081101|2008-09-12 00:00,12,101.48,101.48,101.36,101.36,0
20081101|2008-09-12 00:30,12,101.28,101.28,101.28,101.28,0
20081101|2008-09-12 01:00,12,101.32,101.32,101.32,101.32,0
20081101|2008-09-12 01:30,12,101.37,101.64,101.37,101.57,0
20081101|2008-09-12 02:00,12,101.64,102,101.64,101.98,0
20081101|2008-09-12 02:30,12,102.02,102.38,102.02,102.12,0
20081101|2008-09-12 03:00,12,102.04,102.11,101.72,101.77,0
20081101|2008-09-12 03:30,12,101.72,102.2,101.67,102.06,1
20081101|2008-09-12 04:00,12,102.05,102.2,101.97,102.2,0
20081101|2008-09-12 04:30,12,102.24,102.53,102.14,102.36,1
20081101|2008-09-12 05:00,12,102.32,102.47,102.18,102.18,0
20081101|2008-09-12 05:30,12,102.14,102.35,102.1,102.29,0
20081101|2008-09-12 06:00,12,102.24,102.29,102.03,102.08,0
20081101|2008-09-12 06:30,12,102.18,102.18,101.88,102.14,0
20081101|2008-09-12 07:00,12,102.15,102.34,101.56,101.79,0
20081101|2008-09-12 07:30,12,101.78,102.08,101.38,101.64,0
20081101|2008-09-12 08:00,12,101.7,102.36,101.18,101.85,1
20081101|2008-09-12 08:30,12,101.85,102.1,101.49,101.74,0
20081101|2008-09-12 09:00,12,101.7,102.8,101.69,102.73,1
20081101|2008-09-12 09:30,12,102.79,102.86,101.81,102.07,0
20081101|2008-09-12 10:00,12,102.04,102.14,101.06,101.6,1
20081101|2008-09-12 10:30,12,101.58,101.84,101.21,101.5,0
20081101|2008-09-12 11:00,12,101.48,101.72,100.68,101.51,0
20081101|2008-09-12 11:30,12,101.58,101.6,101.18,101.26,0
20081101|2008-09-12 12:00,12,101.32,101.32,100.56,100.75,0
20081101|2008-09-12 12:30,12,100.73,101.07,100.08,100.62,4
20081101|2008-09-12 13:00,12,100.62,101.47,100.2,101.27,3
20081101|2008-09-12 13:30,12,101.25,101.31,100.88,100.91,0
20081101|2008-09-12 14:00,12,100.97,100.97,100.86,100.9,0
20081101|2008-09-12 14:30,12,100.83,100.87,100.64,100.78,0
20081101|2008-09-12 15:00,12,100.77,101.04,100.54,100.87,0
20081101|2008-09-12 15:30,12,100.81,101.14,100.8,101,0
20081101|2008-09-12 16:00,12,101.03,101.03,101.03,101.03,0
20081101|2008-09-14 17:00,15,99.11,99.91,99.11,99.82,0
20081101|2008-09-14 19:00,15,100.07,100.15,100.03,100.07,0
20081101|2008-09-14 20:00,15,100.02,100.13,99.99,99.99,0
20081101|2008-09-14 20:30,15,99.84,100.02,99.84,100.02,0
20081101|2008-09-14 21:00,15,99.84,99.94,99.82,99.94,0
20081101|2008-09-14 21:30,15,99.92,99.92,99.76,99.86,0
20081101|2008-09-14 22:00,15,99.76,99.77,99.38,99.38,0
20081101|2008-09-14 22:30,15,99.33,99.46,99.33,99.46,0
20081101|2008-09-14 23:00,15,99.37,99.46,99.37,99.37,0
20081101|2008-09-14 23:30,15,99.44,99.44,99.44,99.44,0
20081101|2008-09-15 00:00,15,99.34,99.34,99.3,99.3,0
20081101|2008-09-15 00:30,15,99.36,99.42,99.32,99.42,0
20081101|2008-09-15 01:00,15,99.36,99.36,99.28,99.36,0
20081101|2008-09-15 01:30,15,99.34,99.64,99.26,99.64,0
20081101|2008-09-15 02:00,15,99.7,99.7,99.38,99.38,0
20081101|2008-09-15 02:30,15,99.43,99.6,99.08,99.26,0
20081101|2008-09-15 03:00,15,99.2,99.22,98.07,98.1,0
20081101|2008-09-15 03:30,15,98.14,98.52,98.13,98.48,0
20081101|2008-09-15 04:00,15,98.48,98.76,98.28,98.29,0
20081101|2008-09-15 04:30,15,98.24,98.27,96.4,96.9,5
20081101|2008-09-15 05:00,15,96.9,97.35,96.9,97.22,0
20081101|2008-09-15 05:30,15,97.2,97.94,96.95,97.05,0
20081101|2008-09-15 06:00,15,97.02,97.32,95.64,95.66,5
20081101|2008-09-15 06:30,15,95.66,95.91,94.42,95.74,9
20081101|2008-09-15 07:00,15,95.74,96.38,95.54,95.7,0
20081101|2008-09-15 07:30,15,95.8,96.65,95.8,96.58,3
20081101|2008-09-15 08:00,15,96.65,96.76,95.15,95.7,8
20081101|2008-09-15 08:30,15,95.7,96.46,95.64,96.32,4
20081101|2008-09-15 09:00,15,96.25,97.12,95.71,96.85,4
20081101|2008-09-15 09:30,15,96.79,96.86,96.08,96.59,0
20081101|2008-09-15 10:00,15,96.63,97.49,96.08,96.08,9
20081101|2008-09-15 10:30,15,96.04,97.08,95.9,97.08,6
20081101|2008-09-15 11:00,15,97.1,97.98,96.89,96.96,2
20081101|2008-09-15 11:30,15,97.06,97.49,96.71,96.88,0
20081101|2008-09-15 12:00,15,96.85,97.34,96.48,97.24,3
20081101|2008-09-15 12:30,15,97.22,97.39,96.17,96.43,2
20081101|2008-09-15 13:00,15,96.46,97.19,95.4,95.51,8
20081101|2008-09-15 13:30,15,95.49,95.88,95.25,95.27,1
20081101|2008-09-15 14:00,15,95.21,95.37,94.78,94.78,0
20081101|2008-09-15 14:30,15,94.82,94.87,94.14,94.42,0
20081101|2008-09-15 15:00,15,94.42,94.58,94,94.07,0
20081101|2008-09-15 15:30,15,93.99,94.2,93.99,94.2,0
20081101|2008-09-15 16:00,15,94,94.3,93.96,94.3,0
20081101|2008-09-15 16:30,15,94.05,94.1,93.91,94.09,0
20081101|2008-09-15 19:00,16,93.57,93.6,93.55,93.6,0
20081101|2008-09-15 19:30,16,93.57,93.57,93.57,93.57,0
20081101|2008-09-15 20:00,16,93.25,93.25,93.08,93.08,0
20081101|2008-09-15 20:30,16,93.08,93.08,92.64,92.64,0
20081101|2008-09-15 21:00,16,92.66,92.66,91.74,91.74,0
20081101|2008-09-15 21:30,16,91.8,91.88,91.54,91.78,0
20081101|2008-09-15 22:00,16,91.78,92.04,91.78,91.87,0
20081101|2008-09-15 22:30,16,91.74,91.74,91.73,91.74,0
20081101|2008-09-15 23:00,16,91.74,91.79,91.68,91.79,0
20081101|2008-09-15 23:30,16,91.8,91.97,91.8,91.82,0
20081101|2008-09-16 00:00,16,91.82,91.82,91.61,91.72,0
20081101|2008-09-16 00:30,16,91.8,92.02,91.76,92.02,0
20081101|2008-09-16 01:00,16,92.02,92.36,91.85,92.36,0
20081101|2008-09-16 01:30,16,92.34,92.76,91.73,91.78,0
20081101|2008-09-16 02:00,16,91.83,92.37,91.5,92.28,0
20081101|2008-09-16 02:30,16,92.31,92.89,92.19,92.21,0
20081101|2008-09-16 03:00,16,92.24,92.36,91.74,92.35,0
20081101|2008-09-16 03:30,16,92.35,92.91,92.24,92.82,0
20081101|2008-09-16 04:00,16,92.91,93.07,92.44,92.85,1
20081101|2008-09-16 04:30,16,92.77,92.95,92.59,92.85,0
20081101|2008-09-16 05:00,16,92.86,93.2,92.75,93.05,0
20081101|2008-09-16 05:30,16,93.05,93.16,92.69,92.69,0
20081101|2008-09-16 06:00,16,92.68,92.73,91.74,91.75,2
20081101|2008-09-16 06:30,16,91.75,91.78,90.75,91.48,3
20081101|2008-09-16 07:00,16,91.53,92.12,91.45,91.7,2
20081101|2008-09-16 07:30,16,91.83,92.1,91,91.2,0
20081101|2008-09-16 08:00,16,91.25,91.63,90.46,91.42,2
20081101|2008-09-16 08:30,16,91.43,91.84,90.99,91.33,0
20081101|2008-09-16 09:00,16,91.33,92.61,91.29,92.51,4
20081101|2008-09-16 09:30,16,92.5,93.24,92.25,93,7
20081101|2008-09-16 10:00,16,92.98,93.85,91.79,91.81,17
20081101|2008-09-16 10:30,16,91.81,92.25,91.48,92.17,5
20081101|2008-09-16 11:00,16,92.13,92.61,91.47,92.06,3
20081101|2008-09-16 11:30,16,92.13,92.24,91.17,91.73,3
20081101|2008-09-16 12:00,16,91.68,91.9,90.42,90.95,7
20081101|2008-09-16 12:30,16,90.9,91.58,90.9,91.53,0
20081101|2008-09-16 13:00,16,91.54,92.03,90.5,91.07,12
20081101|2008-09-16 13:30,16,91.11,92.84,91.11,92.82,3
20081101|2008-09-16 14:00,16,92.85,93.29,92.67,92.84,0
20081101|2008-09-16 14:30,16,92.86,92.89,92.37,92.7,0
20081101|2008-09-16 15:00,16,92.76,93.15,92.67,93.15,0
20081101|2008-09-16 15:30,16,93.15,93.41,92.81,92.82,0
20081101|2008-09-16 16:00,16,92.7,92.7,92.58,92.58,0
20081101|2008-09-16 19:30,17,93.6,93.6,93.6,93.6,0
20081101|2008-09-16 20:00,17,93.8,94.23,93.8,94.15,0
20081101|2008-09-16 20:30,17,94.17,94.17,93.9,93.9,0
20081101|2008-09-16 21:00,17,94.04,94.52,94.04,94.52,0
20081101|2008-09-16 21:30,17,94.49,94.49,94.39,94.39,0
20081101|2008-09-16 22:00,17,94.34,94.34,93.9,93.9,0
20081101|2008-09-16 22:30,17,94.42,94.51,94.41,94.42,0
20081101|2008-09-16 23:00,17,94.33,94.33,94.05,94.2,0
20081101|2008-09-16 23:30,17,93.96,93.96,93.78,93.79,0
20081101|2008-09-17 00:30,17,93.81,94.04,93.77,93.95,0
20081101|2008-09-17 01:00,17,93.96,93.98,93.75,93.83,0
20081101|2008-09-17 01:30,17,93.82,94.59,93.81,94.41,0
20081101|2008-09-17 02:00,17,94.52,94.78,94.13,94.73,0
20081101|2008-09-17 02:30,17,94.76,94.76,93.77,93.99,0
20081101|2008-09-17 03:00,17,93.99,94.11,93.64,93.78,0
20081101|2008-09-17 03:30,17,93.76,93.76,92.85,93.18,0
20081101|2008-09-17 04:00,17,93.19,93.64,93.07,93.5,0
20081101|2008-09-17 04:30,17,93.49,93.85,93.21,93.66,1
20081101|2008-09-17 05:00,17,93.66,93.75,93.4,93.53,0
20081101|2008-09-17 05:30,17,93.5,93.98,93.49,93.94,0
20081101|2008-09-17 06:00,17,93.93,94.73,93.93,94.03,1
20081101|2008-09-17 06:30,17,94.09,94.37,93.84,94.35,0
20081101|2008-09-17 07:00,17,94.3,94.66,93.98,94.19,0
20081101|2008-09-17 07:30,17,94.24,94.3,93.59,93.62,0
20081101|2008-09-17 08:00,17,93.6,93.78,93.06,93.29,4
20081101|2008-09-17 08:30,17,93.29,93.72,92.85,93.42,2
20081101|2008-09-17 09:00,17,93.37,94.03,93.37,93.79,5
20081101|2008-09-17 09:30,17,93.79,94.45,92.35,93.42,15
20081101|2008-09-17 10:00,17,93.38,93.57,92.09,92.2,7
20081101|2008-09-17 10:30,17,92.19,92.4,91.1,91.92,19
20081101|2008-09-17 11:00,17,91.94,93.08,91.91,92.79,1
20081101|2008-09-17 11:30,17,92.79,93.54,92.73,93.5,1
20081101|2008-09-17 12:00,17,93.48,94.13,92.61,93.62,6
20081101|2008-09-17 12:30,17,93.66,95.66,93.55,95.6,16
20081101|2008-09-17 13:00,17,95.6,97.09,95.31,97.05,25
20081101|2008-09-17 13:30,17,97.02,97.25,96.72,97.02,5
20081101|2008-09-17 14:00,17,96.97,97,96.5,96.58,0
20081101|2008-09-17 14:30,17,96.5,96.57,96.36,96.45,0
20081101|2008-09-17 15:00,17,96.4,96.46,96.21,96.21,0
20081101|2008-09-17 15:30,17,96.56,97.07,96.56,97.06,0
20081101|2008-09-17 16:00,17,97.19,97.38,96.77,96.77,0
20081101|2008-09-17 19:00,18,97.08,97.53,97.08,97.53,0
20081101|2008-09-17 19:30,18,97.6,97.62,97.44,97.62,0
20081101|2008-09-17 20:00,18,97.62,97.67,97.1,97.1,0
20081101|2008-09-17 20:30,18,97.2,97.2,97.2,97.2,0
20081101|2008-09-17 21:00,18,97.12,97.12,96.97,96.97,0
20081101|2008-09-17 21:30,18,97,97,97,97,0
20081101|2008-09-17 22:00,18,96.83,96.9,96.68,96.87,0
20081101|2008-09-17 22:30,18,97,97.09,96.95,97.09,0
20081101|2008-09-17 23:00,18,96.91,96.91,96.53,96.53,0
20081101|2008-09-17 23:30,18,96.47,96.47,95.8,95.85,0
20081101|2008-09-18 00:00,18,95.95,95.97,95.75,95.75,0
20081101|2008-09-18 00:30,18,95.55,95.88,95.51,95.84,0
20081101|2008-09-18 01:00,18,95.77,96.02,95.55,95.77,0
20081101|2008-09-18 01:30,18,95.88,95.89,95.75,95.75,0
20081101|2008-09-18 02:00,18,95.75,96.12,95.72,95.96,0
20081101|2008-09-18 02:30,18,95.92,95.92,95.5,95.82,0
20081101|2008-09-18 03:00,18,95.82,96.2,95.78,96.06,0
20081101|2008-09-18 03:30,18,96.08,96.45,96.05,96.45,0
20081101|2008-09-18 04:00,18,96.47,96.6,96.03,96.39,0
20081101|2008-09-18 04:30,18,96.47,97.7,96.25,97.68,0
20081101|2008-09-18 05:00,18,97.71,98.23,97.47,98.13,5
20081101|2008-09-18 05:30,18,98.11,99.2,98.01,99.14,7
20081101|2008-09-18 06:00,18,99.16,99.45,98.65,98.71,2
20081101|2008-09-18 06:30,18,98.7,99.74,98.7,99.58,0
20081101|2008-09-18 07:00,18,99.58,101.96,99.19,100.99,13
20081101|2008-09-18 07:30,18,101.02,101.27,100.17,100.42,1
20081101|2008-09-18 08:00,18,100.4,100.67,98.48,98.77,11
20081101|2008-09-18 08:30,18,98.76,100.19,98.43,99.16,7
20081101|2008-09-18 09:00,18,99.17,99.29,97.02,97.6,20
20081101|2008-09-18 09:30,18,97.54,97.74,96,96.77,15
20081101|2008-09-18 10:00,18,96.79,97.69,95.88,96.07,5
20081101|2008-09-18 10:30,18,96.07,96.62,95.58,96.04,13
20081101|2008-09-18 11:00,18,96.05,96.94,95.74,96.46,1
20081101|2008-09-18 11:30,18,96.46,97.35,95.63,96.59,4
20081101|2008-09-18 12:00,18,96.61,96.74,95.98,96.32,0
20081101|2008-09-18 12:30,18,96.33,97.86,96.22,96.95,4
20081101|2008-09-18 13:00,18,97.06,97.7,96.11,97.48,9
20081101|2008-09-18 13:30,18,97.46,97.46,96.94,97.07,1
20081101|2008-09-18 14:00,18,97.12,97.94,97.08,97.83,0
20081101|2008-09-18 14:30,18,97.71,97.92,97.52,97.92,0
20081101|2008-09-18 15:00,18,97.94,98.36,97.8,97.96,0
20081101|2008-09-18 15:30,18,97.88,97.88,97.79,97.81,0
20081101|2008-09-18 16:00,18,97.7,97.7,97.65,97.65,0
20081101|2008-09-18 16:30,18,97.76,98,97.72,97.9,0
20081101|2008-09-18 19:00,19,98.15,98.15,98.15,98.15,0
20081101|2008-09-18 19:30,19,97.95,97.95,97.43,97.43,0
20081101|2008-09-18 20:00,19,97.41,97.46,97.3,97.3,0
20081101|2008-09-18 21:00,19,97.53,97.55,97.3,97.37,0
20081101|2008-09-18 21:30,19,97.35,97.58,97.35,97.57,0
20081101|2008-09-18 22:00,19,97.5,97.82,97.45,97.73,0
20081101|2008-09-18 22:30,19,97.67,97.91,97.66,97.91,0
20081101|2008-09-18 23:00,19,97.92,97.92,97.92,97.92,0
20081101|2008-09-18 23:30,19,97.72,97.72,97.54,97.58,0
20081101|2008-09-19 00:00,19,97.86,97.86,97.86,97.86,0
20081101|2008-09-19 00:30,19,97.78,98.54,97.78,98.5,0
20081101|2008-09-19 01:00,19,98.37,98.37,98.18,98.18,0
20081101|2008-09-19 01:30,19,98.12,98.28,98.1,98.28,0
20081101|2008-09-19 02:00,19,98.24,99.1,98.24,98.86,0
20081101|2008-09-19 02:30,19,98.86,99.48,98.79,98.79,0
20081101|2008-09-19 03:00,19,98.73,99.12,98.02,98.03,0
20081101|2008-09-19 03:30,19,98,98.97,98,98.83,1
20081101|2008-09-19 04:00,19,98.85,99.35,98.81,99.08,0
20081101|2008-09-19 04:30,19,99.08,99.85,98.92,99.78,1
20081101|2008-09-19 05:00,19,99.75,100.39,99.37,100.19,3
20081101|2008-09-19 05:30,19,100.18,100.36,99.89,100.04,0
20081101|2008-09-19 06:00,19,100.06,100.33,99.68,99.69,1
20081101|2008-09-19 06:30,19,99.63,99.9,99.11,99.36,0
20081101|2008-09-19 07:00,19,99.41,99.48,99,99.08,0
20081101|2008-09-19 07:30,19,99.02,101.03,99.02,101.03,5
20081101|2008-09-19 08:00,19,101.04,102.69,101.01,102.4,40
20081101|2008-09-19 08:30,19,102.44,103.25,101.98,102.03,21
20081101|2008-09-19 09:00,19,102.03,102.14,99.85,100.38,28
20081101|2008-09-19 09:30,19,100.32,100.55,99.7,99.99,4
20081101|2008-09-19 10:00,19,99.95,99.99,98.44,98.93,20
20081101|2008-09-19 10:30,19,98.93,99.43,98.8,99.22,7
20081101|2008-09-19 11:00,19,99.15,100.55,98.98,100.38,17
20081101|2008-09-19 11:30,19,100.38,100.39,99.47,99.73,4
20081101|2008-09-19 12:00,19,99.79,100.52,99.41,100.07,6
20081101|2008-09-19 12:30,19,99.99,100.46,99.88,100.17,2
20081101|2008-09-19 13:00,19,100.21,102.91,99.8,102.89,40
20081101|2008-09-19 13:30,19,102.88,102.88,102.23,102.7,5
20081101|2008-09-19 14:00,19,102.72,102.72,102.23,102.6,1
20081101|2008-09-19 14:30,19,102.6,102.9,102.6,102.89,0
20081101|2008-09-19 15:00,19,102.89,102.89,102.43,102.65,0
20081101|2008-09-19 15:30,19,102.65,102.74,102.39,102.7,0
20081101|2008-09-19 16:00,19,102.64,102.64,102.64,102.64,0
20081101|2008-09-21 17:00,22,102.76,102.76,102.76,102.76,0
20081101|2008-09-21 17:30,22,102.62,102.62,102.62,102.62,0
20081101|2008-09-21 18:00,22,102.09,102.13,102.08,102.08,0
20081101|2008-09-21 18:30,22,102.4,102.4,102.4,102.4,0
20081101|2008-09-21 19:00,22,102.55,103.97,102.55,103.89,0
20081101|2008-09-21 19:30,22,103.82,103.85,103.81,103.85,0
20081101|2008-09-21 20:00,22,103.64,103.64,102.92,102.92,0
20081101|2008-09-21 20:30,22,102.86,103.27,102.86,103.12,0
20081101|2008-09-21 21:00,22,103.24,103.44,103.22,103.44,0
20081101|2008-09-21 21:30,22,103.35,103.35,103.2,103.2,0
20081101|2008-09-21 22:00,22,103.27,103.27,103.27,103.27,0
20081101|2008-09-21 22:30,22,103.27,103.8,103.27,103.8,0
20081101|2008-09-21 23:00,22,103.77,103.8,103.58,103.58,0
20081101|2008-09-21 23:30,22,103.58,103.64,103.58,103.64,0
20081101|2008-09-22 00:00,22,103.68,103.78,103.68,103.68,0
20081101|2008-09-22 00:30,22,103.72,103.77,103.68,103.7,0
20081101|2008-09-22 01:00,22,103.75,103.76,103.67,103.74,0
20081101|2008-09-22 01:30,22,103.74,104.75,103.74,104.49,0
20081101|2008-09-22 02:00,22,104.5,104.51,103.83,103.94,0
20081101|2008-09-22 02:30,22,104.01,104.4,103.84,104.14,0
20081101|2008-09-22 03:00,22,104.21,105.35,104.2,104.68,6
20081101|2008-09-22 03:30,22,104.71,105.56,104.62,105.45,2
20081101|2008-09-22 04:00,22,105.43,105.7,105.24,105.41,5
20081101|2008-09-22 04:30,22,105.37,105.42,105.06,105.26,0
20081101|2008-09-22 05:00,22,105.25,106.2,105.18,106.05,2
20081101|2008-09-22 05:30,22,106.11,107.23,106.1,106.35,12
20081101|2008-09-22 06:00,22,106.28,106.28,105.59,105.73,3
20081101|2008-09-22 06:30,22,105.76,106.6,105.71,106.28,2
20081101|2008-09-22 07:00,22,106.29,106.35,105.11,105.65,3
20081101|2008-09-22 07:30,22,105.65,105.8,104.81,104.89,1
20081101|2008-09-22 08:00,22,104.82,105.86,104.78,105.38,9
20081101|2008-09-22 08:30,22,105.38,106.42,105.38,106.4,12
20081101|2008-09-22 09:00,22,106.4,107.14,105.96,106.08,25
20081101|2008-09-22 09:30,22,106.29,106.45,105.73,106.1,13
20081101|2008-09-22 10:00,22,106.12,106.8,105.54,106.63,20
20081101|2008-09-22 10:30,22,106.62,107.02,106.31,106.95,11
20081101|2008-09-22 11:00,22,106.94,107.45,106.52,107.12,24
20081101|2008-09-22 11:30,22,107.15,109.62,107.02,109.05,41
20081101|2008-09-22 12:00,22,109.05,109.36,108.51,108.93,14
20081101|2008-09-22 12:30,22,108.88,110.01,108.27,108.92,23
20081101|2008-09-22 13:00,22,108.92,110.43,108.71,109.26,36
20081101|2008-09-22 13:30,22,109.23,109.3,108.6,108.69,4
20081101|2008-09-22 14:00,22,108.65,109.04,108.65,108.88,0
20081101|2008-09-22 14:30,22,108.97,109.05,108.57,108.65,0
20081101|2008-09-22 15:00,22,108.71,108.73,108.45,108.63,1
20081101|2008-09-22 15:30,22,108.64,109.02,108.64,109.02,0
20081101|2008-09-22 16:00,22,109.03,109.06,109,109.06,0
20081101|2008-09-22 19:00,23,109.05,109.05,109.05,109.05,0
20081101|2008-09-22 19:30,23,109.17,109.22,109.06,109.06,0
20081101|2008-09-22 20:00,23,108.52,108.52,108.44,108.44,0
20081101|2008-09-22 20:30,23,108.7,108.72,108.55,108.65,0
20081101|2008-09-22 21:00,23,108.84,109.3,108.84,109.1,0
20081101|2008-09-22 21:30,23,109.17,109.2,108.79,108.79,0
20081101|2008-09-22 22:00,23,108.8,109.16,108.79,109.16,0
20081101|2008-09-22 23:00,23,108.86,108.86,108.82,108.82,0
20081101|2008-09-22 23:30,23,109.03,109.2,109.03,109.2,0
20081101|2008-09-23 00:00,23,109.15,109.16,109.12,109.16,0
20081101|2008-09-23 00:30,23,109.07,109.07,109.07,109.07,0
20081101|2008-09-23 01:00,23,108.99,109.02,108.79,108.79,0
20081101|2008-09-23 01:30,23,108.79,108.79,107.84,107.89,0
20081101|2008-09-23 02:00,23,107.84,107.86,106.75,107.45,2
20081101|2008-09-23 02:30,23,107.39,107.72,107.14,107.62,1
20081101|2008-09-23 03:00,23,107.63,107.89,107,107.02,3
20081101|2008-09-23 03:30,23,107.02,107.19,106.75,107.06,0
20081101|2008-09-23 04:00,23,107.04,107.07,106.06,106.57,6
20081101|2008-09-23 04:30,23,106.56,107.58,106.45,107.32,1
20081101|2008-09-23 05:00,23,107.29,107.55,107.23,107.51,1
20081101|2008-09-23 05:30,23,107.5,108.47,107.24,107.39,3
20081101|2008-09-23 06:00,23,107.45,108.16,106.66,107.46,4
20081101|2008-09-23 06:30,23,107.47,108.11,107.12,108.11,0
20081101|2008-09-23 07:00,23,108.07,108.2,107.29,107.43,1
20081101|2008-09-23 07:30,23,107.47,107.66,106.92,107.49,4
20081101|2008-09-23 08:00,23,107.44,109.47,107.16,109.2,23
20081101|2008-09-23 08:30,23,109.23,109.55,108.17,108.6,12
20081101|2008-09-23 09:00,23,108.52,109.33,108.34,108.48,2
20081101|2008-09-23 09:30,23,108.44,108.85,107.68,108.23,1
20081101|2008-09-23 10:00,23,108.25,108.74,107.45,107.49,9
20081101|2008-09-23 10:30,23,107.5,107.81,106.01,106.73,24
20081101|2008-09-23 11:00,23,106.84,107.08,106.31,106.8,5
20081101|2008-09-23 11:30,23,106.8,106.85,105.54,105.57,12
20081101|2008-09-23 12:00,23,105.55,105.66,104.03,104.31,35
20081101|2008-09-23 12:30,23,104.23,105.37,104.21,105.02,2
20081101|2008-09-23 13:00,23,104.99,106.77,104.98,106.76,34
20081101|2008-09-23 13:30,23,106.75,107.25,106.65,106.93,2
20081101|2008-09-23 14:00,23,106.93,107.05,106.89,106.93,0
20081101|2008-09-23 14:30,23,106.94,106.96,106.62,106.96,0
20081101|2008-09-23 15:00,23,106.94,107.05,106.9,106.99,0
20081101|2008-09-23 15:30,23,106.91,106.91,106.79,106.85,0
20081101|2008-09-23 16:00,23,106.85,106.95,106.85,106.85,0
20081101|2008-09-23 19:00,24,106.88,106.88,106.88,106.88,0
20081101|2008-09-23 19:30,24,106.9,106.9,106.89,106.89,0
20081101|2008-09-23 20:30,24,106.8,106.83,106.8,106.83,0
20081101|2008-09-23 21:00,24,106.84,107.02,106.83,107.02,0
20081101|2008-09-23 21:30,24,107.07,107.07,106.94,106.95,0
20081101|2008-09-23 22:30,24,107.06,107.11,107.06,107.11,0
20081101|2008-09-23 23:00,24,107.08,107.08,106.95,106.95,0
20081101|2008-09-23 23:30,24,106.95,106.95,106.73,106.85,0
20081101|2008-09-24 00:00,24,106.9,106.97,106.85,106.85,0
20081101|2008-09-24 00:30,24,106.96,106.96,106.84,106.93,0
20081101|2008-09-24 01:00,24,106.88,106.99,106.88,106.89,0
20081101|2008-09-24 01:30,24,106.87,107.62,106.87,107.42,0
20081101|2008-09-24 02:00,24,107.52,108.48,107.52,108.33,1
20081101|2008-09-24 02:30,24,108.32,108.39,108.01,108.23,0
20081101|2008-09-24 03:00,24,108.22,108.56,107.94,108.12,2
20081101|2008-09-24 03:30,24,108.07,108.21,107.62,107.8,0
20081101|2008-09-24 04:00,24,107.8,108.1,107.53,108.01,0
20081101|2008-09-24 04:30,24,107.94,108.44,107.93,108.32,0
20081101|2008-09-24 05:00,24,108.35,109.28,108.15,109.2,3
20081101|2008-09-24 05:30,24,109.2,109.47,108.81,108.94,2
20081101|2008-09-24 06:00,24,108.94,109.1,108.73,109.05,0
20081101|2008-09-24 06:30,24,109.06,109.32,108.96,108.98,1
20081101|2008-09-24 07:00,24,109.04,109.4,108.65,109.2,3
20081101|2008-09-24 07:30,24,109.2,109.38,108.65,109.31,8
20081101|2008-09-24 08:00,24,109.31,109.65,108.77,108.96,3
20081101|2008-09-24 08:30,24,109.02,109.24,107.87,108.45,7
20081101|2008-09-24 09:00,24,108.48,108.72,107.9,108.62,6
20081101|2008-09-24 09:30,24,108.64,109.8,107.35,107.79,45
20081101|2008-09-24 10:00,24,107.78,108.04,107.11,107.5,15
20081101|2008-09-24 10:30,24,107.49,107.51,106.52,106.99,28
20081101|2008-09-24 11:00,24,106.93,107,105.2,105.82,30
20081101|2008-09-24 11:30,24,105.77,107.14,105.77,106.7,15
20081101|2008-09-24 12:00,24,106.76,106.9,105.36,105.59,11
20081101|2008-09-24 12:30,24,105.64,106.39,105.43,106.39,5
20081101|2008-09-24 13:00,24,106.29,106.36,104.78,105.75,38
20081101|2008-09-24 13:30,24,105.77,105.8,105.32,105.32,0
20081101|2008-09-24 14:00,24,105.32,105.32,105,105.2,0
20081101|2008-09-24 14:30,24,105.24,105.26,105.11,105.11,0
20081101|2008-09-24 15:00,24,105.2,105.33,105.17,105.33,0
20081101|2008-09-24 15:30,24,105.24,105.52,105.24,105.52,0
20081101|2008-09-24 16:00,24,105.52,105.52,105.4,105.4,0
20081101|2008-09-24 22:00,25,105.9,105.9,105.9,105.9,0
20081101|2008-09-24 22:30,25,105.76,105.76,105.76,105.76,0
20081101|2008-09-24 23:00,25,105.84,105.87,105.84,105.87,0
20081101|2008-09-24 23:30,25,105.94,106.1,105.94,106.1,0
20081101|2008-09-25 00:00,25,106.12,106.24,106.12,106.15,0
20081101|2008-09-25 00:30,25,106.23,106.49,106.23,106.43,0
20081101|2008-09-25 01:00,25,106.45,106.47,105.65,106.02,0
20081101|2008-09-25 01:30,25,105.92,106.38,105.79,106.3,0
20081101|2008-09-25 02:00,25,106.38,106.58,105.9,106.16,0
20081101|2008-09-25 02:30,25,106.14,106.47,106.06,106.3,0
20081101|2008-09-25 03:00,25,106.27,106.27,104.62,104.63,4
20081101|2008-09-25 03:30,25,104.66,104.74,103.77,104.33,3
20081101|2008-09-25 04:00,25,104.33,104.97,104.33,104.42,0
20081101|2008-09-25 04:30,25,104.39,104.75,104.2,104.61,1
20081101|2008-09-25 05:00,25,104.64,105.11,104.32,104.43,1
20081101|2008-09-25 05:30,25,104.4,104.75,104.25,104.62,0
20081101|2008-09-25 06:00,25,104.59,104.68,103.88,104.13,2
20081101|2008-09-25 06:30,25,104.14,104.14,103.23,103.88,7
20081101|2008-09-25 07:00,25,103.89,104.15,103.49,103.71,0
20081101|2008-09-25 07:30,25,103.74,104.53,103.58,104.24,3
20081101|2008-09-25 08:00,25,104.27,104.68,103.68,104.43,4
20081101|2008-09-25 08:30,25,104.5,105.97,104.26,105.42,27
20081101|2008-09-25 09:00,25,105.47,105.8,104.48,104.89,12
20081101|2008-09-25 09:30,25,104.75,105.58,104.7,105.02,12
20081101|2008-09-25 10:00,25,105.02,106.21,105.01,105.78,11
20081101|2008-09-25 10:30,25,105.75,106.08,105.29,105.51,7
20081101|2008-09-25 11:00,25,105.53,107.67,105.53,107.25,32
20081101|2008-09-25 11:30,25,107.24,108.66,107.22,108,31
20081101|2008-09-25 12:00,25,107.94,108.17,107.29,107.64,8
20081101|2008-09-25 12:30,25,107.58,108.01,106.36,106.63,16
20081101|2008-09-25 13:00,25,106.67,108.21,106.39,108.04,32
20081101|2008-09-25 13:30,25,108.04,108.08,107.73,107.8,1
20081101|2008-09-25 14:00,25,107.74,107.84,107.63,107.67,0
20081101|2008-09-25 14:30,25,107.67,107.69,107.54,107.59,0
20081101|2008-09-25 15:00,25,107.56,107.61,107.51,107.51,0
20081101|2008-09-25 15:30,25,107.71,107.85,107.71,107.73,0
20081101|2008-09-25 16:00,25,107.75,107.75,107.61,107.61,0
20081101|2008-09-25 16:30,25,107.6,107.6,107.6,107.6,0
20081101|2008-09-25 19:00,26,107.6,107.6,107.3,107.3,0
20081101|2008-09-25 19:30,26,107,107,106.63,106.63,0
20081101|2008-09-25 20:00,26,106.6,106.83,106.6,106.65,0
20081101|2008-09-25 20:30,26,106.69,106.74,106.69,106.72,0
20081101|2008-09-25 21:00,26,106.77,107,106.71,106.73,0
20081101|2008-09-25 21:30,26,106.7,106.73,106.69,106.7,0
20081101|2008-09-25 22:00,26,106.67,106.74,106.66,106.74,0
20081101|2008-09-25 22:30,26,106.87,106.96,106.87,106.96,0
20081101|2008-09-25 23:00,26,106.87,106.87,106.7,106.7,0
20081101|2008-09-25 23:30,26,106.7,106.72,106.5,106.5,0
20081101|2008-09-26 00:00,26,106.7,106.7,106.31,106.43,0
20081101|2008-09-26 00:30,26,106.5,106.5,106.5,106.5,0
20081101|2008-09-26 01:00,26,106.39,106.47,106.36,106.36,0
20081101|2008-09-26 01:30,26,106.36,106.4,106.25,106.39,0
20081101|2008-09-26 02:00,26,106.43,106.67,105.55,105.57,0
20081101|2008-09-26 02:30,26,105.59,105.92,105.01,105.25,0
20081101|2008-09-26 03:00,26,105.22,105.5,105.05,105.2,3
20081101|2008-09-26 03:30,26,105.16,105.55,105.11,105.4,1
20081101|2008-09-26 04:00,26,105.38,105.42,104.26,104.86,2
20081101|2008-09-26 04:30,26,104.84,105.11,104.71,105.06,0
20081101|2008-09-26 05:00,26,105.06,105.37,105,105.14,0
20081101|2008-09-26 05:30,26,105.16,105.5,105,105.37,0
20081101|2008-09-26 06:00,26,105.38,105.7,105.26,105.56,0
20081101|2008-09-26 06:30,26,105.51,106.2,105.51,106.05,1
20081101|2008-09-26 07:00,26,106.03,106.08,105.55,105.72,0
20081101|2008-09-26 07:30,26,105.69,106.28,105.54,105.54,0
20081101|2008-09-26 08:00,26,105.53,106.11,104.66,104.75,13
20081101|2008-09-26 08:30,26,104.78,105.75,104.56,105.44,11
20081101|2008-09-26 09:00,26,105.37,106.24,105.18,105.93,14
20081101|2008-09-26 09:30,26,105.96,106.1,105.03,105.46,7
20081101|2008-09-26 10:00,26,105.46,105.93,105.18,105.55,5
20081101|2008-09-26 10:30,26,105.55,105.72,104.77,105.04,8
20081101|2008-09-26 11:00,26,105.06,105.4,104.87,104.94,3
20081101|2008-09-26 11:30,26,104.95,105.37,104.82,105.28,1
20081101|2008-09-26 12:00,26,105.26,106.12,105.08,105.82,8
20081101|2008-09-26 12:30,26,105.68,106.59,105.57,105.85,6
20081101|2008-09-26 13:00,26,105.81,107.14,105.54,106.86,19
20081101|2008-09-26 13:30,26,106.84,107.02,106.65,107.02,2
20081101|2008-09-26 14:00,26,106.91,107.46,106.86,107.35,0
20081101|2008-09-26 14:30,26,107.2,107.31,107.1,107.18,0
20081101|2008-09-26 15:00,26,107.01,107.1,106.97,107,0
20081101|2008-09-26 15:30,26,106.99,107,106.77,106.9,0
20081101|2008-09-26 16:00,26,106.78,107.05,106.78,107,0
20081101|2008-09-26 16:30,26,107,107,107,107,0
20081101|2008-09-28 17:00,29,106.83,106.83,105.95,106.1,0
20081101|2008-09-28 17:30,29,106.5,106.5,106.5,106.5,0
20081101|2008-09-28 18:00,29,106.18,106.47,106.18,106.47,0
20081101|2008-09-28 18:30,29,106.31,106.31,106.22,106.25,0
20081101|2008-09-28 19:00,29,106.58,106.58,106.28,106.28,0
20081101|2008-09-28 19:30,29,106.17,106.29,106.17,106.29,0
20081101|2008-09-28 20:00,29,106.13,106.13,106.13,106.13,0
20081101|2008-09-28 20:30,29,106.12,106.13,106.1,106.13,0
20081101|2008-09-28 21:00,29,106.04,106.04,105.62,105.86,0
20081101|2008-09-28 21:30,29,105.72,105.83,105.72,105.82,0
20081101|2008-09-28 22:00,29,105.86,105.88,105.83,105.87,0
20081101|2008-09-28 22:30,29,105.82,105.82,105.82,105.82,0
20081101|2008-09-28 23:00,29,105.69,105.77,105.65,105.77,0
20081101|2008-09-28 23:30,29,105.69,105.71,105.55,105.62,0
20081101|2008-09-29 00:00,29,105.61,105.74,105.61,105.74,0
20081101|2008-09-29 00:30,29,105.5,105.5,105.32,105.32,0
20081101|2008-09-29 01:00,29,105.38,105.44,105.06,105.14,0
20081101|2008-09-29 01:30,29,105.14,105.33,105.09,105.1,0
20081101|2008-09-29 02:00,29,105.1,105.11,103.8,103.84,2
20081101|2008-09-29 02:30,29,103.83,104.06,103.5,103.74,0
20081101|2008-09-29 03:00,29,103.76,103.78,103.1,103.14,0
20081101|2008-09-29 03:30,29,103.15,103.4,102.53,103.4,4
20081101|2008-09-29 04:00,29,103.27,103.61,103,103.09,2
20081101|2008-09-29 04:30,29,103.09,103.54,103.08,103.36,0
20081101|2008-09-29 05:00,29,103.38,103.74,103.3,103.6,0
20081101|2008-09-29 05:30,29,103.62,103.62,103.38,103.48,0
20081101|2008-09-29 06:00,29,103.45,103.45,102.28,102.9,2
20081101|2008-09-29 06:30,29,102.88,102.95,102.48,102.54,0
20081101|2008-09-29 07:00,29,102.54,102.8,100.8,101.79,25
20081101|2008-09-29 07:30,29,101.76,102.16,100.91,101.52,4
20081101|2008-09-29 08:00,29,101.56,101.6,100.74,101.4,11
20081101|2008-09-29 08:30,29,101.35,101.89,101.1,101.35,8
20081101|2008-09-29 09:00,29,101.34,101.48,99.8,100.36,30
20081101|2008-09-29 09:30,29,100.36,100.9,100.04,100.7,6
20081101|2008-09-29 10:00,29,100.73,100.94,100.14,100.53,2
20081101|2008-09-29 10:30,29,100.51,100.56,98.8,99.61,17
20081101|2008-09-29 11:00,29,99.54,99.55,97.96,98.61,21
20081101|2008-09-29 11:30,29,98.55,99.25,98.37,98.7,6
20081101|2008-09-29 12:00,29,98.66,99.56,98.59,99.52,6
20081101|2008-09-29 12:30,29,99.51,99.55,95.98,98.05,48
20081101|2008-09-29 13:00,29,98,98.7,96.12,96.36,35
20081101|2008-09-29 13:30,29,96.36,96.55,95.06,96.53,7
20081101|2008-09-29 14:00,29,96.39,96.48,95.61,95.9,1
20081101|2008-09-29 14:30,29,95.95,96.12,95.62,95.88,0
20081101|2008-09-29 15:00,29,95.59,95.75,95.34,95.61,0
20081101|2008-09-29 15:30,29,95.6,95.6,95.1,95.44,0
20081101|2008-09-29 16:00,29,95.44,95.44,95.35,95.35,0
20081101|2008-09-29 16:30,29,95.4,95.4,95.19,95.19,0
20081101|2008-09-29 19:00,30,96.19,96.32,96.05,96.25,0
20081101|2008-09-29 19:30,30,96.3,96.3,96.28,96.3,0
20081101|2008-09-29 20:00,30,96.29,96.29,96.16,96.18,0
20081101|2008-09-29 20:30,30,96.15,96.15,95.75,95.91,0
20081101|2008-09-29 21:00,30,95.87,95.93,95.83,95.83,0
20081101|2008-09-29 21:30,30,95.85,95.86,95.74,95.84,0
20081101|2008-09-29 22:00,30,95.86,95.86,95.52,95.58,0
20081101|2008-09-29 22:30,30,95.58,95.64,95.57,95.59,0
20081101|2008-09-29 23:00,30,95.56,95.7,95.56,95.69,0
20081101|2008-09-29 23:30,30,95.77,97.18,95.76,96.67,0
20081101|2008-09-30 00:00,30,96.64,96.79,96.25,96.65,0
20081101|2008-09-30 00:30,30,96.75,96.96,96.74,96.92,0
20081101|2008-09-30 01:00,30,96.94,96.94,96.1,96.3,0
20081101|2008-09-30 01:30,30,96.1,96.1,93.82,93.82,1
20081101|2008-09-30 02:00,30,93.9,94.4,93.36,93.8,1
20081101|2008-09-30 02:30,30,93.8,94.86,93.8,94.84,2
20081101|2008-09-30 03:00,30,94.87,96.43,94.69,95.32,4
20081101|2008-09-30 03:30,30,95.37,96.02,94.47,95.98,3
20081101|2008-09-30 04:00,30,95.99,97.77,95.89,97.76,4
20081101|2008-09-30 04:30,30,97.77,98.96,97.21,97.41,7
20081101|2008-09-30 05:00,30,97.37,98.01,97.36,97.62,1
20081101|2008-09-30 05:30,30,97.53,99.28,97.53,98.37,7
20081101|2008-09-30 06:00,30,98.35,98.61,98.09,98.48,0
20081101|2008-09-30 06:30,30,98.58,99.39,98.5,98.92,0
20081101|2008-09-30 07:00,30,98.94,99.09,97,97.56,8
20081101|2008-09-30 07:30,30,97.65,98.6,97.04,98.57,3
20081101|2008-09-30 08:00,30,98.54,99.11,97.85,98.08,5
20081101|2008-09-30 08:30,30,98.09,98.94,97.59,98,9
20081101|2008-09-30 09:00,30,97.94,100,97.86,99.3,18
20081101|2008-09-30 09:30,30,99.33,99.63,98.26,98.47,6
20081101|2008-09-30 10:00,30,98.44,98.73,97.48,98.03,12
20081101|2008-09-30 10:30,30,98.04,98.77,97.5,98.77,3
20081101|2008-09-30 11:00,30,98.72,99.3,98.6,98.99,4
20081101|2008-09-30 11:30,30,98.98,99.62,98.65,99.56,0
20081101|2008-09-30 12:00,30,99.6,101.39,99.4,101.25,20
20081101|2008-09-30 12:30,30,101.27,101.36,99.75,100,15
20081101|2008-09-30 13:00,30,100.14,100.86,99.51,100.66,33
20081101|2008-09-30 13:30,30,100.66,101.02,100.65,101.02,8
20081101|2008-09-30 14:00,30,101.08,101.33,101.08,101.25,1
20081101|2008-09-30 14:30,30,101.25,101.7,101.2,101.7,0
20081101|2008-09-30 15:00,30,101.73,102.42,101.65,102.14,0
20081101|2008-09-30 15:30,30,102.15,102.27,101.93,101.93,0
20081101|2008-09-30 16:00,30,101.87,102.06,101.85,101.9,0
20081101|2008-09-30 16:30,30,101.9,101.9,101.9,101.9,0
20081101|2008-09-30 19:00,1,102,102.04,101.75,101.8,0
20081101|2008-09-30 19:30,1,101.62,101.62,101.62,101.62,0
20081101|2008-09-30 20:00,1,101.53,101.53,101.38,101.42,0
20081101|2008-09-30 20:30,1,101.45,101.48,101.45,101.48,0
20081101|2008-09-30 21:00,1,101.45,101.45,101.35,101.35,0
20081101|2008-09-30 21:30,1,101.38,101.66,101.38,101.51,0
20081101|2008-09-30 22:00,1,101.46,101.63,101.46,101.6,0
20081101|2008-09-30 22:30,1,101.78,101.8,101.78,101.8,0
20081101|2008-09-30 23:30,1,101.69,101.69,101.69,101.69,0
20081101|2008-10-01 00:00,1,101.87,101.87,101.87,101.87,0
20081101|2008-10-01 00:30,1,101.9,101.95,101.87,101.95,0
20081101|2008-10-01 01:00,1,101.97,102,101.9,102,0
20081101|2008-10-01 01:30,1,101.92,102.03,101.18,101.18,0
20081101|2008-10-01 02:00,1,101.23,101.91,101,101.75,0
20081101|2008-10-01 02:30,1,101.85,102.07,101.47,101.63,0
20081101|2008-10-01 03:00,1,101.74,101.95,101.47,101.75,0
20081101|2008-10-01 03:30,1,101.78,102.86,101.74,102.19,3
20081101|2008-10-01 04:00,1,102.24,102.64,101.81,101.87,1
20081101|2008-10-01 04:30,1,101.89,102.21,100.76,101.03,4
20081101|2008-10-01 05:00,1,100.99,101.1,100.4,100.63,6
20081101|2008-10-01 05:30,1,100.61,101.16,100.61,100.99,0
20081101|2008-10-01 06:00,1,101.08,101.11,100.26,100.58,1
20081101|2008-10-01 06:30,1,100.54,100.55,99.38,99.5,3
20081101|2008-10-01 07:00,1,99.52,100.16,99.25,99.82,4
20081101|2008-10-01 07:30,1,99.74,99.76,98.9,99.16,2
20081101|2008-10-01 08:00,1,99.15,99.25,98.37,98.58,7
20081101|2008-10-01 08:30,1,98.61,99.1,98.09,99.1,8
20081101|2008-10-01 09:00,1,99.13,99.25,98.12,98.52,4
20081101|2008-10-01 09:30,1,98.49,98.49,96.25,96.54,49
20081101|2008-10-01 10:00,1,96.51,98.22,96,97.79,26
20081101|2008-10-01 10:30,1,97.79,98.26,97.5,97.88,10
20081101|2008-10-01 11:00,1,97.9,98.93,97.23,98.82,11
20081101|2008-10-01 11:30,1,98.81,100.6,98.81,99.92,30
20081101|2008-10-01 12:00,1,99.92,100.93,99.15,100.27,16
20081101|2008-10-01 12:30,1,100.25,100.36,99.31,99.67,4
20081101|2008-10-01 13:00,1,99.6,99.99,98.26,98.26,21
20081101|2008-10-01 13:30,1,98.26,98.64,98.22,98.6,1
20081101|2008-10-01 14:00,1,98.64,98.89,98.54,98.89,0
20081101|2008-10-01 14:30,1,98.8,98.97,98.78,98.87,0
20081101|2008-10-01 15:00,1,98.87,98.87,98.51,98.59,0
20081101|2008-10-01 15:30,1,98.61,98.65,98.59,98.65,0
20081101|2008-10-01 16:00,1,98.7,98.7,98.53,98.53,0
20081101|2008-10-01 16:30,1,98.6,98.6,98.38,98.38,0
20081101|2008-10-01 19:00,2,99.54,100.08,99.54,100.08,0
20081101|2008-10-01 19:30,2,100.08,100.22,100.08,100.22,0
20081101|2008-10-01 20:00,2,100.25,100.29,99.89,99.89,0
20081101|2008-10-01 20:30,2,99.8,99.94,99.3,99.3,0
20081101|2008-10-01 21:00,2,99.33,99.51,99.33,99.49,0
20081101|2008-10-01 21:30,2,99.57,99.57,99.15,99.4,0
20081101|2008-10-01 22:00,2,99.34,99.35,99.27,99.29,0
20081101|2008-10-01 22:30,2,99.29,99.31,99.02,99.02,0
20081101|2008-10-01 23:30,2,99.06,99.11,99.06,99.11,0
20081101|2008-10-02 00:00,2,99.22,99.22,99.16,99.16,0
20081101|2008-10-02 00:30,2,99,99,98.58,98.58,0
20081101|2008-10-02 01:00,2,98.73,98.73,98.18,98.27,0
20081101|2008-10-02 01:30,2,98.28,98.42,97.91,98.23,0
20081101|2008-10-02 02:00,2,98.21,98.38,96.48,96.62,3
20081101|2008-10-02 02:30,2,96.6,97.56,96.55,97,1
20081101|2008-10-02 03:00,2,96.88,97.55,96.72,97.13,0
20081101|2008-10-02 03:30,2,97.09,97.23,96.03,96.72,3
20081101|2008-10-02 04:00,2,96.7,97.7,96.47,97.63,5
20081101|2008-10-02 04:30,2,97.59,98.12,97.1,97.72,4
20081101|2008-10-02 05:00,2,97.81,97.97,97.45,97.47,0
20081101|2008-10-02 05:30,2,97.49,97.75,97.11,97.62,0
20081101|2008-10-02 06:00,2,97.62,97.64,97.05,97.42,0
20081101|2008-10-02 06:30,2,97.42,97.72,97.07,97.44,1
20081101|2008-10-02 07:00,2,97.39,97.97,97.27,97.3,0
20081101|2008-10-02 07:30,2,97.36,97.44,95.46,95.79,9
20081101|2008-10-02 08:00,2,95.79,96.75,95.71,96.57,5
20081101|2008-10-02 08:30,2,96.6,96.8,96.02,96.18,1
20081101|2008-10-02 09:00,2,96.21,96.36,94.75,95.09,27
20081101|2008-10-02 09:30,2,95.17,95.27,94.03,94.55,14
20081101|2008-10-02 10:00,2,94.54,95.8,94.44,94.86,15
20081101|2008-10-02 10:30,2,94.88,95.73,94.51,95.67,9
20081101|2008-10-02 11:00,2,95.65,95.86,95.07,95.16,0
20081101|2008-10-02 11:30,2,95.15,95.26,94.56,94.71,2
20081101|2008-10-02 12:00,2,94.7,95,94.1,94.94,11
20081101|2008-10-02 12:30,2,94.94,95,94.32,94.72,4
20081101|2008-10-02 13:00,2,94.76,95.35,93.66,93.9,29
20081101|2008-10-02 13:30,2,93.89,94.07,93.73,94.02,2
20081101|2008-10-02 14:00,2,94.01,94.01,93.55,93.68,0
20081101|2008-10-02 14:30,2,93.72,93.91,93.58,93.74,0
20081101|2008-10-02 15:00,2,93.75,93.92,93.75,93.82,0
20081101|2008-10-02 15:30,2,93.89,93.95,93.7,93.85,0
20081101|2008-10-02 16:00,2,93.76,93.87,93.6,93.85,0
20081101|2008-10-02 16:30,2,94,94,93.9,93.9,0
20081101|2008-10-02 19:00,3,93.77,93.8,93.64,93.75,0
20081101|2008-10-02 19:30,3,93.79,93.79,93.79,93.79,0
20081101|2008-10-02 20:00,3,93.63,93.63,93.48,93.5,0
20081101|2008-10-02 20:30,3,93.5,93.5,93.26,93.43,0
20081101|2008-10-02 21:00,3,93.43,93.52,93.4,93.52,0
20081101|2008-10-02 21:30,3,93.41,93.41,92.88,93,0
20081101|2008-10-02 22:00,3,93.07,93.3,93.07,93.23,0
20081101|2008-10-02 22:30,3,93.15,93.15,93.05,93.08,0
20081101|2008-10-02 23:00,3,93.1,93.16,93.1,93.16,0
20081101|2008-10-02 23:30,3,93.43,93.43,93.43,93.43,0
20081101|2008-10-03 00:00,3,93.39,93.39,93.23,93.23,0
20081101|2008-10-03 00:30,3,93.44,93.44,93.36,93.36,0
20081101|2008-10-03 01:00,3,93.31,93.34,93.2,93.2,0
20081101|2008-10-03 01:30,3,93.25,93.45,92.88,93.42,0
20081101|2008-10-03 02:00,3,93.42,93.7,92.98,93.7,0
20081101|2008-10-03 02:30,3,93.7,93.71,93.41,93.6,0
20081101|2008-10-03 03:00,3,93.62,93.88,93.51,93.56,0
20081101|2008-10-03 03:30,3,93.51,94.5,93.51,94.5,1
20081101|2008-10-03 04:00,3,94.51,94.85,94.35,94.8,1
20081101|2008-10-03 04:30,3,94.81,94.86,93.85,94.07,0
20081101|2008-10-03 05:00,3,94.11,94.51,93.97,94.45,0
20081101|2008-10-03 05:30,3,94.51,94.86,94.2,94.65,0
20081101|2008-10-03 06:00,3,94.73,94.73,94.16,94.51,0
20081101|2008-10-03 06:30,3,94.54,94.87,94.4,94.52,0
20081101|2008-10-03 07:00,3,94.51,94.51,93.68,94.08,0
20081101|2008-10-03 07:30,3,94,94.66,93.75,94.32,1
20081101|2008-10-03 08:00,3,94.31,94.36,91.31,92.45,42
20081101|2008-10-03 08:30,3,92.36,94.56,92.34,94.37,14
20081101|2008-10-03 09:00,3,94.38,94.86,93.68,94.01,17
20081101|2008-10-03 09:30,3,93.96,95.9,93.9,95.78,19
20081101|2008-10-03 10:00,3,95.92,96.01,94.49,94.66,16
20081101|2008-10-03 10:30,3,94.54,95.04,94.44,94.64,5
20081101|2008-10-03 11:00,3,94.67,94.9,94.18,94.39,1
20081101|2008-10-03 11:30,3,94.52,94.82,94.16,94.72,1
20081101|2008-10-03 12:00,3,94.76,95.59,94.2,94.42,18
20081101|2008-10-03 12:30,3,94.46,94.46,92.81,93.81,21
20081101|2008-10-03 13:00,3,93.88,95,93.47,93.91,18
20081101|2008-10-03 13:30,3,93.89,93.92,93.49,93.83,0
20081101|2008-10-03 14:00,3,93.84,93.94,93.66,93.68,0
20081101|2008-10-03 14:30,3,93.62,93.62,92.85,93.01,0
20081101|2008-10-03 15:00,3,93.07,93.26,92.85,92.85,0
20081101|2008-10-03 15:30,3,92.8,92.85,92.66,92.66,0
20081101|2008-10-03 16:00,3,92.77,93.08,92.77,93.08,0
20081101|2008-10-03 16:30,3,93.08,93.08,93.04,93.08,0
20081101|2008-10-05 17:00,6,91.9,91.91,91.9,91.9,0
20081101|2008-10-05 17:30,6,91.89,91.89,91.89,91.89,0
20081101|2008-10-05 18:30,6,91.81,91.81,91.81,91.81,0
20081101|2008-10-05 19:00,6,91.77,91.77,91.77,91.77,0
20081101|2008-10-05 19:30,6,92.05,92.49,92.05,92.08,0
20081101|2008-10-05 20:00,6,92.23,92.23,92,92,0
20081101|2008-10-05 20:30,6,92,92,92,92,0
20081101|2008-10-05 21:00,6,92.01,92.05,91.93,91.93,0
20081101|2008-10-05 21:30,6,92,92,91.99,91.99,0
20081101|2008-10-05 22:00,6,91.94,92.25,91.94,92.22,0
20081101|2008-10-05 22:30,6,92.11,92.11,92.09,92.09,0
20081101|2008-10-05 23:00,6,92.04,92.11,92,92,0
20081101|2008-10-05 23:30,6,91.93,91.95,91.84,91.95,0
20081101|2008-10-06 00:00,6,91.95,91.95,91.85,91.9,0
20081101|2008-10-06 00:30,6,91.9,91.9,91.49,91.49,0
20081101|2008-10-06 01:00,6,91.45,91.52,91.02,91.12,0
20081101|2008-10-06 01:30,6,91.13,91.13,90.56,90.62,0
20081101|2008-10-06 02:00,6,90.61,90.78,89.95,90,3
20081101|2008-10-06 02:30,6,90.2,90.93,89.96,90.34,0
20081101|2008-10-06 03:00,6,90.34,90.4,89.2,89.2,9
20081101|2008-10-06 03:30,6,89.2,89.85,89.07,89.59,0
20081101|2008-10-06 04:00,6,89.56,90.34,89.45,90.2,0
20081101|2008-10-06 04:30,6,90.19,90.5,89.92,90.23,1
20081101|2008-10-06 05:00,6,90.25,90.48,89.72,89.8,0
20081101|2008-10-06 05:30,6,89.82,90.28,89.67,89.68,0
20081101|2008-10-06 06:00,6,89.7,89.96,88.75,89.52,3
20081101|2008-10-06 06:30,6,89.45,90.13,89.24,90.13,1
20081101|2008-10-06 07:00,6,90.18,90.19,89.54,89.68,1
20081101|2008-10-06 07:30,6,89.69,90.25,89.68,90.22,1
20081101|2008-10-06 08:00,6,90.19,91.25,89.73,91,15
20081101|2008-10-06 08:30,6,90.98,91.99,90.26,90.52,27
20081101|2008-10-06 09:00,6,90.52,90.68,89.8,90.07,20
20081101|2008-10-06 09:30,6,90.05,90.52,89.44,90.32,12
20081101|2008-10-06 10:00,6,90.35,91,90.2,90.25,8
20081101|2008-10-06 10:30,6,90.25,90.31,89.1,89.64,24
20081101|2008-10-06 11:00,6,89.58,90.1,89.16,89.94,7
20081101|2008-10-06 11:30,6,89.88,89.92,88.6,88.76,7
20081101|2008-10-06 12:00,6,88.69,89.28,88.35,89.1,10
20081101|2008-10-06 12:30,6,89.01,90,88.67,89.49,10
20081101|2008-10-06 13:00,6,89.46,89.92,87.56,88.15,40
20081101|2008-10-06 13:30,6,88.13,88.32,87.8,88.2,2
20081101|2008-10-06 14:00,6,88.22,89.23,88.21,89.19,0
20081101|2008-10-06 14:30,6,89.25,89.7,88.51,88.99,0
20081101|2008-10-06 15:00,6,88.91,89.27,88.91,89.27,0
20081101|2008-10-06 15:30,6,89.31,89.35,88.94,89.16,0
20081101|2008-10-06 16:00,6,89.04,89.06,88.88,88.88,0
20081101|2008-10-06 16:30,6,88.85,88.85,88.85,88.85,0
20081101|2008-10-06 19:00,7,88.51,88.55,88.4,88.45,0
20081101|2008-10-06 19:30,7,88.45,88.7,88.44,88.6,0
20081101|2008-10-06 20:00,7,88.63,88.63,88.45,88.51,0
20081101|2008-10-06 20:30,7,88.5,88.83,88.5,88.83,0
20081101|2008-10-06 21:00,7,88.94,88.98,88.92,88.92,0
20081101|2008-10-06 21:30,7,88.9,88.95,88.89,88.89,0
20081101|2008-10-06 22:00,7,88.9,88.9,88.75,88.75,0
20081101|2008-10-06 22:30,7,88.75,89.48,88.75,89.47,0
20081101|2008-10-06 23:00,7,89.47,89.7,89.47,89.7,0
20081101|2008-10-06 23:30,7,89.73,89.73,89.42,89.42,0
20081101|2008-10-07 00:00,7,89.5,90.73,89.5,90.67,0
20081101|2008-10-07 00:30,7,90.69,90.69,89.73,89.8,0
20081101|2008-10-07 01:00,7,89.85,90.22,89.8,89.84,0
20081101|2008-10-07 01:30,7,89.97,90.77,89.97,90.62,0
20081101|2008-10-07 02:00,7,90.38,91.02,90.32,90.94,0
20081101|2008-10-07 02:30,7,90.96,91.08,90.52,91.07,0
20081101|2008-10-07 03:00,7,90.98,91.08,89.01,89.22,4
20081101|2008-10-07 03:30,7,89.2,90.13,89.02,89.9,0
20081101|2008-10-07 04:00,7,89.85,90.04,89.54,89.99,0
20081101|2008-10-07 04:30,7,89.99,90.59,89.89,90.15,0
20081101|2008-10-07 05:00,7,90.16,90.86,90.1,90.55,1
20081101|2008-10-07 05:30,7,90.48,90.74,89.98,90.67,0
20081101|2008-10-07 06:00,7,90.68,91.44,90.68,90.84,2
20081101|2008-10-07 06:30,7,90.9,91.15,90.52,90.76,0
20081101|2008-10-07 07:00,7,90.79,91.5,90.74,90.79,2
20081101|2008-10-07 07:30,7,90.76,91.34,90.2,90.22,0
20081101|2008-10-07 08:00,7,90.17,93.33,90.08,91.2,50
20081101|2008-10-07 08:30,7,91.12,91.9,90.32,90.76,18
20081101|2008-10-07 09:00,7,90.75,91.08,89.67,90.48,15
20081101|2008-10-07 09:30,7,90.47,91.43,90.03,90.63,7
20081101|2008-10-07 10:00,7,90.64,90.98,88.93,89.01,26
20081101|2008-10-07 10:30,7,89.06,90.22,89.06,89.81,9
20081101|2008-10-07 11:00,7,89.88,90.25,89.02,89.25,8
20081101|2008-10-07 11:30,7,89.21,89.84,88.76,89.37,11
20081101|2008-10-07 12:00,7,89.41,89.98,89.1,89.25,13
20081101|2008-10-07 12:30,7,89.33,89.4,87.86,88.3,24
20081101|2008-10-07 13:00,7,88.18,90.39,88.12,90.12,20
20081101|2008-10-07 13:30,7,90.11,90.43,89.98,90.13,3
20081101|2008-10-07 14:00,7,90.08,90.48,89.91,90.2,1
20081101|2008-10-07 14:30,7,90.09,90.1,89.5,89.65,1
20081101|2008-10-07 15:00,7,89.52,89.83,89.18,89.24,0
20081101|2008-10-07 15:30,7,89.24,89.58,89.24,89.29,0
20081101|2008-10-07 16:30,7,89.62,89.7,89.62,89.68,0
20081101|2008-10-07 19:00,8,89.21,89.24,89.16,89.24,0
20081101|2008-10-07 19:30,8,89.24,89.29,89.24,89.29,0
20081101|2008-10-07 20:00,8,89.16,89.2,89.09,89.17,0
20081101|2008-10-07 20:30,8,89.17,89.68,89.17,89.47,0
20081101|2008-10-07 21:00,8,89.48,89.58,89.48,89.52,0
20081101|2008-10-07 21:30,8,89.55,89.7,89.55,89.66,0
20081101|2008-10-07 22:00,8,89.77,89.77,89.65,89.65,0
20081101|2008-10-07 22:30,8,89.69,89.69,89.03,89.03,0
20081101|2008-10-07 23:00,8,89.05,89.25,88.95,88.95,0
20081101|2008-10-07 23:30,8,88.95,89.16,88.86,88.86,0
20081101|2008-10-08 00:00,8,88.88,88.88,88.58,88.6,0
20081101|2008-10-08 00:30,8,88.62,88.8,88.56,88.65,0
20081101|2008-10-08 01:00,8,88.6,88.6,88.13,88.23,0
20081101|2008-10-08 01:30,8,88.18,88.2,87.37,87.46,0
20081101|2008-10-08 02:00,8,87.46,88.17,87.45,88.01,0
20081101|2008-10-08 02:30,8,88.06,88.11,86.9,87.17,1
20081101|2008-10-08 03:00,8,87.05,87.3,86.05,86.42,6
20081101|2008-10-08 03:30,8,86.4,87.29,86.32,87.27,3
20081101|2008-10-08 04:00,8,87.27,87.62,87,87.29,1
20081101|2008-10-08 04:30,8,87.25,87.31,86.57,87.05,0
20081101|2008-10-08 05:00,8,86.92,87.43,86.86,87.25,0
20081101|2008-10-08 05:30,8,87.21,87.7,86.89,87.33,0
20081101|2008-10-08 06:00,8,87.33,90.98,87.33,89.05,39
20081101|2008-10-08 06:30,8,89.03,90.03,88.58,89.95,5
20081101|2008-10-08 07:00,8,89.95,90.72,88.84,88.89,7
20081101|2008-10-08 07:30,8,88.89,88.9,87.48,88.45,11
20081101|2008-10-08 08:00,8,88.5,88.5,87.26,87.85,8
20081101|2008-10-08 08:30,8,87.81,89.15,87.44,89.04,16
20081101|2008-10-08 09:00,8,89.1,90.24,88.77,89.49,17
20081101|2008-10-08 09:30,8,89.6,89.64,86.83,87.81,43
20081101|2008-10-08 10:00,8,87.78,88.07,86.52,86.81,16
20081101|2008-10-08 10:30,8,86.82,87.68,86.26,87.17,16
20081101|2008-10-08 11:00,8,87.17,87.44,86.71,87.01,1
20081101|2008-10-08 11:30,8,86.99,87.53,86.55,86.63,3
20081101|2008-10-08 12:00,8,86.6,88.44,86.6,87.8,6
20081101|2008-10-08 12:30,8,87.86,90.01,87.62,89.66,11
20081101|2008-10-08 13:00,8,89.77,89.77,88.16,88.93,20
20081101|2008-10-08 13:30,8,88.93,89.56,88.7,89.51,2
20081101|2008-10-08 14:00,8,89.51,89.78,89.2,89.29,0
20081101|2008-10-08 14:30,8,89.24,89.46,88.53,88.53,0
20081101|2008-10-08 15:00,8,88.67,88.72,88.29,88.29,0
20081101|2008-10-08 15:30,8,88.42,88.67,88.3,88.55,0
20081101|2008-10-08 16:00,8,88.55,88.85,88.53,88.75,0
20081101|2008-10-08 19:30,9,88.14,88.14,88.08,88.1,0
20081101|2008-10-08 20:00,9,88.15,88.16,87.75,87.75,0
20081101|2008-10-08 20:30,9,87.85,88.15,87.85,88.15,0
20081101|2008-10-08 21:00,9,88.24,88.34,88.22,88.25,0
20081101|2008-10-08 21:30,9,88.34,88.45,88.34,88.45,0
20081101|2008-10-08 22:00,9,88.31,88.33,88.27,88.32,0
20081101|2008-10-08 22:30,9,88.3,88.3,88.15,88.16,0
20081101|2008-10-08 23:00,9,88.08,88.08,87.72,87.72,0
20081101|2008-10-08 23:30,9,87.78,87.78,87.52,87.55,0
20081101|2008-10-09 00:00,9,87.48,87.6,87.33,87.43,0
20081101|2008-10-09 00:30,9,87.48,87.82,87.47,87.82,0
20081101|2008-10-09 01:00,9,87.86,88.64,87.86,88.32,0
20081101|2008-10-09 01:30,9,88.28,88.28,87.38,88.09,0
20081101|2008-10-09 02:00,9,88.05,88.14,87.65,87.94,0
20081101|2008-10-09 02:30,9,88.01,88.85,87.97,88.68,0
20081101|2008-10-09 03:00,9,88.6,88.6,88.08,88.33,0
20081101|2008-10-09 03:30,9,88.34,89.48,88.29,89.2,2
20081101|2008-10-09 04:00,9,89.26,89.8,89.08,89.28,0
20081101|2008-10-09 04:30,9,89.27,89.28,88.93,89.28,0
20081101|2008-10-09 05:00,9,89.28,89.45,88.98,89.08,0
20081101|2008-10-09 05:30,9,89.01,89.41,88.8,88.92,0
20081101|2008-10-09 06:00,9,89.03,89.29,88.75,89.29,0
20081101|2008-10-09 06:30,9,89.3,89.43,89,89.1,0
20081101|2008-10-09 07:00,9,89.09,89.18,88.69,88.75,1
20081101|2008-10-09 07:30,9,88.74,89.56,88.74,88.97,0
20081101|2008-10-09 08:00,9,88.9,89.3,88.56,88.89,2
20081101|2008-10-09 08:30,9,88.96,89.32,88.55,88.6,4
20081101|2008-10-09 09:00,9,88.68,88.8,87.45,87.55,10
20081101|2008-10-09 09:30,9,87.55,87.92,87.09,87.34,7
20081101|2008-10-09 10:00,9,87.35,87.39,86.52,87.16,15
20081101|2008-10-09 10:30,9,87.13,87.76,86.9,87.36,8
20081101|2008-10-09 11:00,9,87.38,87.44,86.66,87,2
20081101|2008-10-09 11:30,9,86.97,87.4,86.89,87.06,0
20081101|2008-10-09 12:00,9,87.3,87.34,86.37,87.08,2
20081101|2008-10-09 12:30,9,87.13,87.5,86.89,87.32,2
20081101|2008-10-09 13:00,9,87.4,87.4,86.12,86.52,15
20081101|2008-10-09 13:30,9,86.5,86.65,85.98,86.05,2
20081101|2008-10-09 14:00,9,86.02,86.02,84.63,84.93,3
20081101|2008-10-09 14:30,9,84.84,85.14,84.2,84.7,0
20081101|2008-10-09 15:00,9,84.86,85.05,84.56,84.7,0
20081101|2008-10-09 15:30,9,84.8,84.83,84.47,84.83,0
20081101|2008-10-09 16:00,9,84.8,85.2,84.8,85,0
20081101|2008-10-09 19:00,10,84.55,84.55,84.32,84.32,0
20081101|2008-10-09 19:30,10,84.12,84.14,83.81,84.02,0
20081101|2008-10-09 20:00,10,83.95,83.97,83.58,83.81,0
20081101|2008-10-09 20:30,10,83.59,84.07,83.52,83.68,0
20081101|2008-10-09 21:00,10,83.71,83.72,82.2,82.35,0
20081101|2008-10-09 21:30,10,82.35,82.62,82.04,82.44,0
20081101|2008-10-09 22:00,10,82.27,82.36,82.17,82.35,0
20081101|2008-10-09 22:30,10,82.36,82.92,82.27,82.92,0
20081101|2008-10-09 23:00,10,82.92,82.92,82.05,82.05,0
20081101|2008-10-09 23:30,10,82.12,82.24,82.1,82.24,0
20081101|2008-10-10 00:00,10,82.38,82.68,82.36,82.68,0
20081101|2008-10-10 00:30,10,82.65,82.89,82.62,82.8,0
20081101|2008-10-10 01:00,10,82.8,82.83,82.2,82.24,0
20081101|2008-10-10 01:30,10,82.38,82.56,82.27,82.46,0
20081101|2008-10-10 02:00,10,82.5,82.73,82.49,82.58,0
20081101|2008-10-10 02:30,10,82.58,82.65,82.22,82.35,0
20081101|2008-10-10 03:00,10,82.35,83.6,82.35,82.87,1
20081101|2008-10-10 03:30,10,82.78,83.09,82.7,82.74,0
20081101|2008-10-10 04:00,10,82.76,82.88,81.14,81.47,1
20081101|2008-10-10 04:30,10,81.41,82.08,81.32,81.34,0
20081101|2008-10-10 05:00,10,81.35,82.89,81.35,82.81,1
20081101|2008-10-10 05:30,10,82.81,82.86,82.23,82.6,0
20081101|2008-10-10 06:00,10,82.49,83.06,82.43,83.06,1
20081101|2008-10-10 06:30,10,83.03,83.07,82.59,82.83,0
20081101|2008-10-10 07:00,10,82.8,82.99,82.52,82.9,0
20081101|2008-10-10 07:30,10,82.94,83.04,81.45,81.67,9
20081101|2008-10-10 08:00,10,81.73,81.98,78.62,79.61,76
20081101|2008-10-10 08:30,10,79.66,82.27,78.99,80.63,68
20081101|2008-10-10 09:00,10,80.72,83.13,80.68,81.86,52
20081101|2008-10-10 09:30,10,81.92,82.01,80.09,80.68,23
20081101|2008-10-10 10:00,10,80.69,80.94,79.57,79.61,18
20081101|2008-10-10 10:30,10,79.62,80.45,79.27,79.69,22
20081101|2008-10-10 11:00,10,79.66,81,79.66,80.74,15
20081101|2008-10-10 11:30,10,80.72,81.16,79.97,80.19,7
20081101|2008-10-10 12:00,10,80.19,80.61,79.2,79.36,6
20081101|2008-10-10 12:30,10,79.32,79.41,77.4,77.96,47
20081101|2008-10-10 13:00,10,77.92,79.75,77.09,77.41,46
20081101|2008-10-10 13:30,10,77.44,78.52,77.32,78.52,1
20081101|2008-10-10 14:00,10,78.55,79.97,78.54,79.94,1
20081101|2008-10-10 14:30,10,79.91,81.43,79.69,80.36,0
20081101|2008-10-10 15:00,10,80.4,80.92,80.32,80.32,0
20081101|2008-10-10 15:30,10,80.49,80.51,79.79,80.13,0
20081101|2008-10-10 16:00,10,80.18,80.2,80.18,80.2,0
20081101|2008-10-12 17:00,13,80.55,80.86,80.5,80.6,0
20081101|2008-10-12 17:30,13,80.6,80.65,80.21,80.21,0
20081101|2008-10-12 18:00,13,80.3,80.8,80.3,80.8,0
20081101|2008-10-12 18:30,13,80.8,80.85,80.65,80.74,0
20081101|2008-10-12 19:00,13,80.74,80.95,80.74,80.86,0
20081101|2008-10-12 19:30,13,80.93,81,80.93,81,0
20081101|2008-10-12 20:00,13,80.84,80.86,80.71,80.76,0
20081101|2008-10-12 20:30,13,80.8,80.8,80.8,80.8,0
20081101|2008-10-12 21:00,13,80.56,80.6,80.56,80.6,0
20081101|2008-10-12 21:30,13,80.6,80.6,80.2,80.2,0
20081101|2008-10-12 22:00,13,80.4,80.4,80.18,80.18,0
20081101|2008-10-12 22:30,13,80.18,80.19,79.43,79.5,0
20081101|2008-10-12 23:00,13,79.65,80.06,79.65,80.06,0
20081101|2008-10-12 23:30,13,79.8,80.28,79.65,80.25,0
20081101|2008-10-13 00:00,13,79.84,80,79.66,79.86,0
20081101|2008-10-13 00:30,13,79.96,80.29,79.96,80.29,0
20081101|2008-10-13 01:00,13,80.19,80.82,80.14,80.82,0
20081101|2008-10-13 01:30,13,80.75,81.59,80.75,81.21,0
20081101|2008-10-13 02:00,13,81.25,81.54,81.11,81.34,0
20081101|2008-10-13 02:30,13,81.33,81.58,80.76,80.92,0
20081101|2008-10-13 03:00,13,80.93,81.39,80.75,81.07,0
20081101|2008-10-13 03:30,13,81.07,81.32,80.87,81.17,0
20081101|2008-10-13 04:00,13,81.11,81.66,81.02,81.58,0
20081101|2008-10-13 04:30,13,81.57,81.8,80.83,80.91,0
20081101|2008-10-13 05:00,13,80.85,81.51,80.61,81.3,0
20081101|2008-10-13 05:30,13,81.09,81.3,80.82,81.1,0
20081101|2008-10-13 06:00,13,81.15,81.47,81.05,81.09,0
20081101|2008-10-13 06:30,13,81.08,81.37,80.94,81.25,0
20081101|2008-10-13 07:00,13,81.29,82.53,81.29,81.93,6
20081101|2008-10-13 07:30,13,81.96,82.23,81.68,82.03,1
20081101|2008-10-13 08:00,13,82.02,82.37,81.52,81.77,4
20081101|2008-10-13 08:30,13,81.77,81.94,80.09,80.34,18
20081101|2008-10-13 09:00,13,80.33,81,79.81,80.95,4
20081101|2008-10-13 09:30,13,80.95,81.55,80.46,81.1,11
20081101|2008-10-13 10:00,13,81.14,81.36,79.98,80.23,14
20081101|2008-10-13 10:30,13,80.23,80.86,80.14,80.66,6
20081101|2008-10-13 11:00,13,80.65,81.22,80.46,81.02,3
20081101|2008-10-13 11:30,13,81.03,81.43,80.86,81.33,1
20081101|2008-10-13 12:00,13,81.32,81.82,81.28,81.42,0
20081101|2008-10-13 12:30,13,81.45,81.63,80.53,80.8,5
20081101|2008-10-13 13:00,13,80.73,81.5,80.67,81.16,8
20081101|2008-10-13 13:30,13,81.18,81.18,80.73,81.15,3
20081101|2008-10-13 14:00,13,81.23,81.5,81.2,81.46,0
20081101|2008-10-13 14:30,13,81.4,81.75,81.37,81.75,0
20081101|2008-10-13 15:00,13,81.79,82.4,81.77,82.4,0
20081101|2008-10-13 15:30,13,82.12,82.12,81.87,81.87,0
20081101|2008-10-13 19:00,14,82.5,83.39,82.5,83.32,0
20081101|2008-10-13 19:30,14,83.06,83.24,83.02,83.07,0
20081101|2008-10-13 20:00,14,83,83,83,83,0
20081101|2008-10-13 20:30,14,83.21,83.29,83.18,83.2,0
20081101|2008-10-13 21:00,14,83.23,83.33,83.18,83.18,0
20081101|2008-10-13 21:30,14,83.1,83.48,83.1,83.48,0
20081101|2008-10-13 22:00,14,83.5,83.65,83.32,83.32,0
20081101|2008-10-13 22:30,14,83.2,83.26,83.16,83.26,0
20081101|2008-10-13 23:00,14,83.26,83.26,83.18,83.2,0
20081101|2008-10-13 23:30,14,83.18,83.2,83,83,0
20081101|2008-10-14 00:00,14,82.98,83,82.58,82.58,0
20081101|2008-10-14 00:30,14,82.58,82.88,82.48,82.88,0
20081101|2008-10-14 01:00,14,82.88,83.31,82.88,83.1,0
20081101|2008-10-14 01:30,14,83.16,83.7,83.1,83.5,0
20081101|2008-10-14 02:00,14,83.44,83.85,83.22,83.85,2
20081101|2008-10-14 02:30,14,83.9,84.55,83.46,84.29,5
20081101|2008-10-14 03:00,14,84.34,84.51,83.68,83.91,1
20081101|2008-10-14 03:30,14,83.94,84.09,83.32,83.45,0
20081101|2008-10-14 04:00,14,83.43,84.06,83.37,84.01,2
20081101|2008-10-14 04:30,14,83.99,84.39,83.65,84.32,0
20081101|2008-10-14 05:00,14,84.32,84.79,84.26,84.65,2
20081101|2008-10-14 05:30,14,84.65,84.83,83.98,84.42,0
20081101|2008-10-14 06:00,14,84.41,84.63,84.32,84.43,0
20081101|2008-10-14 06:30,14,84.48,84.59,84.04,84.4,1
20081101|2008-10-14 07:00,14,84.32,84.7,84.28,84.48,0
20081101|2008-10-14 07:30,14,84.5,84.61,83.45,83.52,5
20081101|2008-10-14 08:00,14,83.5,83.84,82.24,82.68,20
20081101|2008-10-14 08:30,14,82.68,83.26,82.11,82.2,9
20081101|2008-10-14 09:00,14,82.16,82.3,81.3,81.7,13
20081101|2008-10-14 09:30,14,81.73,81.8,80.15,80.66,29
20081101|2008-10-14 10:00,14,80.63,80.95,79.99,80.58,15
20081101|2008-10-14 10:30,14,80.58,81.35,80.58,80.7,6
20081101|2008-10-14 11:00,14,80.61,81.72,80.5,81.72,7
20081101|2008-10-14 11:30,14,81.7,81.82,81.08,81.27,1
20081101|2008-10-14 12:00,14,81.23,81.33,80.63,80.85,1
20081101|2008-10-14 12:30,14,80.93,81.22,80.16,80.39,4
20081101|2008-10-14 13:00,14,80.42,80.47,78.45,78.75,46
20081101|2008-10-14 13:30,14,78.76,78.99,78.32,78.64,3
20081101|2008-10-14 14:00,14,78.68,79.61,78.67,79.22,0
20081101|2008-10-14 14:30,14,79.38,79.62,78.94,79.36,0
20081101|2008-10-14 15:00,14,79.22,79.3,79.1,79.2,0
20081101|2008-10-14 15:30,14,79.2,79.2,78.92,78.92,0
20081101|2008-10-14 16:00,14,79,79,78.97,78.97,0
20081101|2008-10-14 16:30,14,78.97,78.97,78.97,78.97,0
20081101|2008-10-14 19:00,15,78.33,78.65,78.33,78.65,0
20081101|2008-10-14 19:30,15,78.44,78.55,78.33,78.55,0
20081101|2008-10-14 20:00,15,78.52,78.54,78.28,78.33,0
20081101|2008-10-14 20:30,15,78.29,78.29,78.09,78.09,0
20081101|2008-10-14 21:00,15,78.12,78.18,78.12,78.12,0
20081101|2008-10-14 21:30,15,78.11,78.23,78.04,78.04,0
20081101|2008-10-14 22:00,15,78.01,78.08,77.9,77.9,0
20081101|2008-10-14 22:30,15,78.06,78.18,78.06,78.18,0
20081101|2008-10-14 23:00,15,78.27,78.27,78,78.02,0
20081101|2008-10-14 23:30,15,78.08,78.08,78.08,78.08,0
20081101|2008-10-15 00:00,15,78.22,78.22,78.22,78.22,0
20081101|2008-10-15 00:30,15,77.92,77.98,77.91,77.98,0
20081101|2008-10-15 01:00,15,77.96,78.6,77.96,78.44,0
20081101|2008-10-15 01:30,15,78.41,78.9,78.41,78.72,0
20081101|2008-10-15 02:00,15,78.71,78.74,78.4,78.48,0
20081101|2008-10-15 02:30,15,78.54,79.1,78.48,78.6,0
20081101|2008-10-15 03:00,15,78.68,78.82,77.98,77.98,0
20081101|2008-10-15 03:30,15,77.94,78.1,77.44,78,2
20081101|2008-10-15 04:00,15,78,78.47,77.89,78.23,0
20081101|2008-10-15 04:30,15,78.33,78.38,77.6,77.77,0
20081101|2008-10-15 05:00,15,77.81,78.08,77.52,77.6,1
20081101|2008-10-15 05:30,15,77.59,77.67,77.07,77.42,3
20081101|2008-10-15 06:00,15,77.34,77.47,76.08,76.44,9
20081101|2008-10-15 06:30,15,76.42,76.48,75.5,75.63,1
20081101|2008-10-15 07:00,15,75.63,75.75,74.95,75.38,6
20081101|2008-10-15 07:30,15,75.37,76.24,75.26,76.12,1
20081101|2008-10-15 08:00,15,76.19,76.6,75.63,75.63,6
20081101|2008-10-15 08:30,15,75.66,76.48,75.37,75.61,8
20081101|2008-10-15 09:00,15,75.61,75.72,74.95,75.41,24
20081101|2008-10-15 09:30,15,75.43,75.92,74.63,74.65,9
20081101|2008-10-15 10:00,15,74.69,75.31,74.57,75.05,16
20081101|2008-10-15 10:30,15,75.04,75.51,74.87,75.38,11
20081101|2008-10-15 11:00,15,75.43,75.92,75.35,75.54,5
20081101|2008-10-15 11:30,15,75.56,75.9,75.31,75.69,4
20081101|2008-10-15 12:00,15,75.71,75.71,74.6,74.64,16
20081101|2008-10-15 12:30,15,74.68,75.72,74.66,75.24,3
20081101|2008-10-15 13:00,15,75.28,75.34,74.66,75,4
20081101|2008-10-15 13:30,15,74.54,74.72,74.54,74.7,3
20081101|2008-10-15 14:00,15,74.62,74.75,74.54,74.54,0
20081101|2008-10-15 14:30,15,74.16,74.16,74.1,74.14,0
20081101|2008-10-15 15:00,15,74.19,74.23,73.7,73.7,1
20081101|2008-10-15 15:30,15,73.8,73.87,73.56,73.63,0
20081101|2008-10-15 16:00,15,73.62,73.63,73.59,73.59,0
20081101|2008-10-15 16:30,15,73.48,73.48,73.48,73.48,0
20081101|2008-10-15 19:00,16,73.36,73.36,73.32,73.32,0
20081101|2008-10-15 19:30,16,73.16,73.25,73.16,73.16,0
20081101|2008-10-15 20:00,16,73.18,73.22,73.1,73.12,0
20081101|2008-10-15 20:30,16,73.12,73.12,72.98,73.09,0
20081101|2008-10-15 21:00,16,73.08,73.25,73.02,73.25,0
20081101|2008-10-15 21:30,16,73.28,73.28,73.17,73.28,0
20081101|2008-10-15 22:00,16,73.28,73.32,73.11,73.25,0
20081101|2008-10-15 22:30,16,73.33,73.44,73.33,73.35,0
20081101|2008-10-15 23:00,16,73.35,73.39,73.25,73.25,0
20081101|2008-10-15 23:30,16,73.35,73.48,73.35,73.42,0
20081101|2008-10-16 00:00,16,73.14,73.14,73.1,73.1,0
20081101|2008-10-16 00:30,16,73.1,73.1,72.5,72.55,0
20081101|2008-10-16 01:00,16,72.47,72.59,72.1,72.47,0
20081101|2008-10-16 01:30,16,72.4,72.4,71.75,71.91,0
20081101|2008-10-16 02:00,16,71.97,72,71.48,71.87,0
20081101|2008-10-16 02:30,16,71.88,71.99,71.22,71.79,0
20081101|2008-10-16 03:00,16,71.8,72.9,71.74,71.83,1
20081101|2008-10-16 03:30,16,71.86,72.36,71.65,72.05,0
20081101|2008-10-16 04:00,16,72.16,72.49,72,72.14,0
20081101|2008-10-16 04:30,16,72.11,72.42,71.83,72.09,0
20081101|2008-10-16 05:00,16,72.11,72.65,72.09,72.6,2
20081101|2008-10-16 05:30,16,72.6,72.74,72.44,72.6,0
20081101|2008-10-16 06:00,16,72.61,73.58,72.6,72.95,2
20081101|2008-10-16 06:30,16,73.02,73.9,72.82,73.21,2
20081101|2008-10-16 07:00,16,73.2,73.67,73.04,73.26,0
20081101|2008-10-16 07:30,16,73.28,74.5,73.28,74.22,10
20081101|2008-10-16 08:00,16,74.18,74.45,73.19,73.43,5
20081101|2008-10-16 08:30,16,73.42,74.12,73,73.78,9
20081101|2008-10-16 09:00,16,73.75,73.9,72.22,72.7,18
20081101|2008-10-16 09:30,16,72.75,73.02,72.11,72.3,5
20081101|2008-10-16 10:00,16,72.28,72.28,69.16,69.53,62
20081101|2008-10-16 10:30,16,69.54,70.42,68.58,70.01,37
20081101|2008-10-16 11:00,16,70.03,71.6,69.76,71.08,26
20081101|2008-10-16 11:30,16,71.06,71.07,69.44,69.44,17
20081101|2008-10-16 12:00,16,69.45,70.55,69.4,70.15,5
20081101|2008-10-16 12:30,16,70.08,70.7,69.5,70.51,4
20081101|2008-10-16 13:00,16,70.52,70.9,69.65,69.82,16
20081101|2008-10-16 13:30,16,69.8,70.21,69.78,70.03,1
20081101|2008-10-16 14:00,16,69.96,70.83,69.95,70.81,0
20081101|2008-10-16 14:30,16,70.81,72.08,70.42,71.93,0
20081101|2008-10-16 15:00,16,71.96,72.92,71.78,72.7,3
20081101|2008-10-16 15:30,16,72.68,72.68,72.1,72.15,0
20081101|2008-10-16 16:00,16,72.15,72.21,72.15,72.2,0
20081101|2008-10-16 19:30,17,72.81,72.9,72.79,72.79,0
20081101|2008-10-16 20:00,17,72.9,73,72.82,72.9,0
20081101|2008-10-16 20:30,17,73,73,72.6,72.6,0
20081101|2008-10-16 21:00,17,72.49,72.49,72.31,72.38,0
20081101|2008-10-16 21:30,17,72.32,72.5,72.32,72.5,0
20081101|2008-10-16 22:00,17,72.49,72.5,72.34,72.5,0
20081101|2008-10-16 22:30,17,72.78,72.81,72.74,72.81,0
20081101|2008-10-16 23:00,17,72.83,72.91,72.83,72.91,0
20081101|2008-10-17 00:00,17,72.89,72.89,72.87,72.89,0
20081101|2008-10-17 00:30,17,72.85,72.85,72.76,72.76,0
20081101|2008-10-17 01:00,17,72.76,72.76,72.18,72.71,0
20081101|2008-10-17 01:30,17,72.78,72.97,72.38,72.65,0
20081101|2008-10-17 02:00,17,72.72,72.79,71.56,71.56,0
20081101|2008-10-17 02:30,17,71.62,72.13,71.31,72.03,0
20081101|2008-10-17 03:00,17,71.91,71.98,71.17,71.22,0
20081101|2008-10-17 03:30,17,71.25,71.73,71.21,71.3,0
20081101|2008-10-17 04:00,17,71.35,71.38,70.81,70.85,0
20081101|2008-10-17 04:30,17,70.75,71.04,70.65,70.92,0
20081101|2008-10-17 05:00,17,70.95,71.21,70.84,71.01,0
20081101|2008-10-17 05:30,17,71.02,71.02,70.79,70.97,0
20081101|2008-10-17 06:00,17,70.97,71.16,70.67,70.8,0
20081101|2008-10-17 06:30,17,70.82,70.96,70.43,70.62,0
20081101|2008-10-17 07:00,17,70.65,70.8,69.84,70.68,0
20081101|2008-10-17 07:30,17,70.67,71.01,70.04,70.78,0
20081101|2008-10-17 08:00,17,70.75,70.88,70.12,70.68,4
20081101|2008-10-17 08:30,17,70.74,71.57,70.12,71.38,2
20081101|2008-10-17 09:00,17,71.38,71.93,71.13,71.64,4
20081101|2008-10-17 09:30,17,71.65,72.51,71.27,71.67,2
20081101|2008-10-17 10:00,17,71.67,72.17,70.92,71.02,1
20081101|2008-10-17 10:30,17,71.03,72.11,70.99,72.08,1
20081101|2008-10-17 11:00,17,72.04,72.36,71.46,72.36,0
20081101|2008-10-17 11:30,17,72.35,74.1,71.96,73.94,5
20081101|2008-10-17 12:00,17,73.94,74.04,73.09,73.82,3
20081101|2008-10-17 12:30,17,73.86,74.28,72.92,73.59,4
20081101|2008-10-17 13:00,17,73.66,73.83,71.53,71.92,11
20081101|2008-10-17 13:30,17,71.94,72.55,71.86,72.29,1
20081101|2008-10-17 14:00,17,72.33,72.7,72,72.12,0
20081101|2008-10-17 14:30,17,72.12,72.33,71.95,71.98,0
20081101|2008-10-17 15:00,17,72.05,72.25,71.98,72.16,0
20081101|2008-10-17 15:30,17,71.92,71.92,71.87,71.87,0
20081101|2008-10-17 16:00,17,71.83,71.83,71.83,71.83,0
20081101|2008-10-19 17:00,20,72.49,73.08,72.15,72.15,0
20081101|2008-10-19 17:30,20,72.32,72.32,72.32,72.32,0
20081101|2008-10-19 18:00,20,72.4,72.42,72.29,72.29,0
20081101|2008-10-19 19:00,20,72.78,72.78,72.78,72.78,0
20081101|2008-10-19 20:30,20,72.86,72.86,72.86,72.86,0
20081101|2008-10-19 21:30,20,72.99,73.09,72.87,72.87,0
20081101|2008-10-19 22:30,20,73.29,73.29,73.29,73.29,0
20081101|2008-10-19 23:00,20,73.53,73.68,73.53,73.67,0
20081101|2008-10-19 23:30,20,73.88,73.88,73.88,73.88,0
20081101|2008-10-20 00:00,20,73.74,73.74,73.74,73.74,0
20081101|2008-10-20 00:30,20,73.73,73.73,73.73,73.73,0
20081101|2008-10-20 01:00,20,73.6,73.6,73.36,73.36,0
20081101|2008-10-20 01:30,20,73.77,73.99,73.77,73.93,0
20081101|2008-10-20 02:00,20,73.94,73.94,73.09,73.42,0
20081101|2008-10-20 02:30,20,73.45,73.49,73.13,73.24,0
20081101|2008-10-20 03:00,20,73.24,73.42,72.9,72.93,0
20081101|2008-10-20 03:30,20,73.12,73.77,73.06,73.73,0
20081101|2008-10-20 04:00,20,73.72,73.78,73.37,73.56,0
20081101|2008-10-20 04:30,20,73.56,73.74,73.42,73.64,0
20081101|2008-10-20 05:00,20,73.83,74.12,73.74,74.02,0
20081101|2008-10-20 05:30,20,74.08,74.19,73.94,74.15,0
20081101|2008-10-20 06:00,20,74.28,74.28,73.68,73.77,0
20081101|2008-10-20 06:30,20,73.75,73.95,73.73,73.76,0
20081101|2008-10-20 07:00,20,73.75,73.88,73.51,73.7,0
20081101|2008-10-20 07:30,20,73.7,73.86,73.23,73.23,0
20081101|2008-10-20 08:00,20,73.18,74.07,72.83,73.38,0
20081101|2008-10-20 08:30,20,73.38,73.87,72.95,73.59,0
20081101|2008-10-20 09:00,20,73.69,74.45,73.66,73.8,0
20081101|2008-10-20 09:30,20,73.79,74.04,72.8,73.06,1
20081101|2008-10-20 10:00,20,73.01,73.01,71.79,72.29,2
20081101|2008-10-20 10:30,20,72.27,73.21,71.88,73.1,0
20081101|2008-10-20 11:00,20,73.15,73.82,72.96,73.41,0
20081101|2008-10-20 11:30,20,73.36,74.12,73.26,73.78,0
20081101|2008-10-20 12:00,20,73.71,75.67,73.46,74.87,2
20081101|2008-10-20 12:30,20,74.79,76.01,74.79,75.33,2
20081101|2008-10-20 13:00,20,75.29,76.11,74.15,74.3,1
20081201|2008-05-05 03:00,5,113.57,113.58,113.57,113.57,0
20081201|2008-05-05 04:00,5,113.6,113.6,113.6,113.6,0
20081201|2008-05-05 05:00,5,113.28,113.28,113.28,113.28,0
20081201|2008-05-05 06:30,5,113.65,113.7,113.64,113.64,0
20081201|2008-05-05 07:00,5,113.68,113.68,113.59,113.59,0
20081201|2008-05-05 07:30,5,113.45,113.45,113.31,113.31,0
20081201|2008-05-05 08:00,5,113.11,115.04,113.11,115.04,0
20081201|2008-05-05 08:30,5,115.3,115.65,115.3,115.4,0
20081201|2008-05-05 09:00,5,115.28,116.38,115.25,116.38,2
20081201|2008-05-05 09:30,5,116.41,116.55,115.95,116.36,0
20081201|2008-05-05 10:00,5,116.46,116.87,116.12,116.15,0
20081201|2008-05-05 10:30,5,116.13,116.41,116.12,116.41,0
20081201|2008-05-05 11:00,5,116.2,116.45,116.2,116.45,0
20081201|2008-05-05 11:30,5,116.4,116.44,116.33,116.4,0
20081201|2008-05-05 12:00,5,116.3,116.89,116.3,116.57,0
20081201|2008-05-05 12:30,5,116.56,116.71,116.47,116.7,0
20081201|2008-05-05 13:00,5,116.76,116.81,116.45,116.7,0
20081201|2008-05-05 13:30,5,116.66,116.66,116.59,116.64,0
20081201|2008-05-05 14:00,5,116.65,116.7,116.65,116.7,0
20081201|2008-05-05 14:30,5,116.74,116.79,116.74,116.79,0
20081201|2008-05-05 15:30,5,116.74,116.74,116.74,116.74,0
20081201|2008-05-05 23:30,6,116.89,116.89,116.89,116.89,0
20081201|2008-05-06 02:00,6,116.76,116.76,116.76,116.76,0
20081201|2008-05-06 02:30,6,117.05,117.46,117.05,117.29,0
20081201|2008-05-06 03:00,6,117.43,117.6,117.42,117.6,0
20081201|2008-05-06 03:30,6,117.35,117.35,116.98,116.98,0
20081201|2008-05-06 04:00,6,116.86,116.86,116.86,116.86,0
20081201|2008-05-06 05:00,6,116.72,117.03,116.72,117.03,0
20081201|2008-05-06 05:30,6,116.48,116.48,116.47,116.47,0
20081201|2008-05-06 06:30,6,116.77,116.85,116.77,116.85,0
20081201|2008-05-06 07:00,6,116.58,116.58,116.57,116.57,0
20081201|2008-05-06 07:30,6,116.48,116.5,116.46,116.5,0
20081201|2008-05-06 08:00,6,116.89,117.41,116.89,117.27,0
20081201|2008-05-06 08:30,6,117.25,118.27,117.22,118.27,0
20081201|2008-05-06 09:00,6,118.28,118.84,118.16,118.45,1
20081201|2008-05-06 09:30,6,118.63,118.65,118.46,118.65,0
20081201|2008-05-06 10:00,6,118.55,119.17,118.2,119.17,0
20081201|2008-05-06 10:30,6,119.14,119.31,119.05,119.05,0
20081201|2008-05-06 11:00,6,119.05,119.5,119.05,119.15,0
20081201|2008-05-06 11:30,6,119.21,119.26,118.67,118.9,0
20081201|2008-05-06 12:00,6,118.82,118.98,118.47,118.87,1
20081201|2008-05-06 12:30,6,118.89,119.17,118.76,118.76,0
20081201|2008-05-06 13:00,6,118.77,118.97,118.27,118.61,2
20081201|2008-05-06 13:30,6,118.59,118.68,118.59,118.68,0
20081201|2008-05-06 14:00,6,118.6,118.68,118.6,118.64,0
20081201|2008-05-06 15:00,6,118.67,118.67,118.67,118.67,0
20081201|2008-05-07 02:00,7,118.82,118.82,118.82,118.82,0
20081201|2008-05-07 02:30,7,118.85,118.85,118.82,118.82,0
20081201|2008-05-07 03:30,7,118.74,118.75,118.74,118.75,0
20081201|2008-05-07 04:00,7,118.62,118.79,118.62,118.75,0
20081201|2008-05-07 04:30,7,118.77,118.78,118.77,118.78,0
20081201|2008-05-07 05:00,7,118.55,118.55,118.52,118.52,0
20081201|2008-05-07 05:30,7,118.21,118.27,118.21,118.27,0
20081201|2008-05-07 06:30,7,118.94,118.94,118.94,118.94,0
20081201|2008-05-07 07:00,7,118.91,118.92,118.8,118.8,0
20081201|2008-05-07 07:30,7,119.07,119.07,118.74,118.8,0
20081201|2008-05-07 08:00,7,118.51,118.75,118.51,118.7,0
20081201|2008-05-07 08:30,7,118.86,118.93,118.62,118.88,0
20081201|2008-05-07 09:00,7,118.99,119.03,118.91,119.03,0
20081201|2008-05-07 09:30,7,118.09,119.81,117.87,119.09,0
20081201|2008-05-07 10:00,7,119.04,119.33,118.71,119.14,2
20081201|2008-05-07 10:30,7,119.05,119.05,118.56,118.96,1
20081201|2008-05-07 11:00,7,118.98,119.1,118.82,118.98,0
20081201|2008-05-07 11:30,7,118.84,119.16,118.84,119.07,0
20081201|2008-05-07 12:00,7,119.3,120.5,119.3,120.39,4
20081201|2008-05-07 12:30,7,120.4,120.82,120.38,120.75,0
20081201|2008-05-07 13:00,7,120.48,120.8,120.34,120.8,0
20081201|2008-05-07 13:30,7,120.8,120.84,120.76,120.8,0
20081201|2008-05-07 14:00,7,120.88,120.88,120.88,120.88,0
20081201|2008-05-07 14:30,7,120.88,120.88,120.88,120.88,0
20081201|2008-05-07 15:00,7,121,121.05,121,121.05,0
20081201|2008-05-08 03:00,8,120.51,120.51,120.35,120.35,0
20081201|2008-05-08 03:30,8,120.23,120.5,120.21,120.5,0
20081201|2008-05-08 04:00,8,120.37,120.6,120.37,120.6,0
20081201|2008-05-08 04:30,8,120.68,121.07,120.68,121.07,0
20081201|2008-05-08 05:00,8,121,121.11,121,121.06,0
20081201|2008-05-08 05:30,8,120.83,120.85,120.7,120.7,0
20081201|2008-05-08 06:00,8,120.74,120.74,120.72,120.72,0
20081201|2008-05-08 06:30,8,120.43,120.43,120.43,120.43,0
20081201|2008-05-08 07:00,8,120.78,120.99,120.73,120.94,0
20081201|2008-05-08 07:30,8,120.95,121.14,120.95,121.04,0
20081201|2008-05-08 08:00,8,121.01,121.24,120.85,121.01,0
20081201|2008-05-08 08:30,8,120.88,120.89,120.35,120.44,0
20081201|2008-05-08 09:00,8,120.88,121.25,120.69,120.87,0
20081201|2008-05-08 09:30,8,120.74,121.41,120.7,120.77,0
20081201|2008-05-08 10:00,8,120.64,120.64,120,120.09,3
20081201|2008-05-08 10:30,8,120.11,120.27,119.65,119.93,0
20081201|2008-05-08 11:00,8,119.98,120.5,119.98,120.47,1
20081201|2008-05-08 11:30,8,120.47,121,120.3,120.98,0
20081201|2008-05-08 12:00,8,120.84,120.88,120.38,120.4,0
20081201|2008-05-08 12:30,8,120.3,120.55,120.25,120.55,0
20081201|2008-05-08 13:00,8,120.55,121.56,120.55,121.56,3
20081201|2008-05-08 13:30,8,121.63,121.7,121.63,121.69,0
20081201|2008-05-08 14:00,8,121.73,121.98,121.73,121.95,0
20081201|2008-05-08 14:30,8,122.3,122.44,122.3,122.4,0
20081201|2008-05-09 02:30,9,122.2,122.2,122.2,122.2,0
20081201|2008-05-09 03:30,9,122.31,122.52,122.31,122.52,0
20081201|2008-05-09 04:00,9,122.52,122.52,122.52,122.52,0
20081201|2008-05-09 04:30,9,122.69,122.69,122.6,122.62,0
20081201|2008-05-09 05:00,9,122.59,122.87,122.59,122.86,0
20081201|2008-05-09 05:30,9,122.69,122.69,122.69,122.69,0
20081201|2008-05-09 06:00,9,123.85,123.85,123.6,123.62,0
20081201|2008-05-09 07:00,9,123.21,123.49,123.21,123.49,0
20081201|2008-05-09 07:30,9,123.4,123.95,123.4,123.93,0
20081201|2008-05-09 08:00,9,124.07,124.58,123.8,124.45,0
20081201|2008-05-09 08:30,9,124.45,124.48,123.64,124,0
20081201|2008-05-09 09:00,9,124,124,123.38,123.67,0
20081201|2008-05-09 09:30,9,123.33,123.86,123.31,123.72,0
20081201|2008-05-09 10:00,9,123.5,123.54,123.25,123.54,0
20081201|2008-05-09 10:30,9,123.48,123.6,123.35,123.5,1
20081201|2008-05-09 11:00,9,123.47,123.72,123.35,123.36,0
20081201|2008-05-09 11:30,9,123.32,124,123.3,123.93,0
20081201|2008-05-09 12:00,9,123.94,124.25,123.9,124.12,0
20081201|2008-05-09 12:30,9,123.91,123.96,123.73,123.75,0
20081201|2008-05-09 13:00,9,123.65,124.53,123.64,124.46,0
20081201|2008-05-09 13:30,9,124.35,124.35,124.23,124.23,0
20081201|2008-05-09 14:30,9,124.48,124.54,124.45,124.54,0
20081201|2008-05-09 15:00,9,124.61,124.61,124.58,124.58,0
20081201|2008-05-09 15:30,9,124.53,124.53,124.45,124.45,0
20081201|2008-05-12 03:00,12,123.9,123.9,123.9,123.9,0
20081201|2008-05-12 03:30,12,123.92,123.93,123.9,123.91,0
20081201|2008-05-12 04:00,12,123.73,123.73,123.73,123.73,0
20081201|2008-05-12 04:30,12,123.95,123.95,123.87,123.87,0
20081201|2008-05-12 05:00,12,123.95,123.95,123.82,123.82,0
20081201|2008-05-12 05:30,12,123.82,123.82,123.82,123.82,0
20081201|2008-05-12 06:00,12,124.05,124.05,123.93,123.93,0
20081201|2008-05-12 06:30,12,124.01,124.01,124.01,124.01,0
20081201|2008-05-12 07:00,12,123.82,123.82,122.88,123.12,0
20081201|2008-05-12 07:30,12,123.29,123.66,123.29,123.49,0
20081201|2008-05-12 08:00,12,123.49,123.61,122.93,123.61,0
20081201|2008-05-12 08:30,12,123.34,124.33,123.34,124.11,0
20081201|2008-05-12 09:00,12,124.28,124.29,123.9,124,0
20081201|2008-05-12 09:30,12,124,124.4,124,124.4,1
20081201|2008-05-12 10:00,12,124.6,124.99,124,124.16,1
20081201|2008-05-12 10:30,12,123.95,124.45,123.95,124.25,0
20081201|2008-05-12 11:00,12,124.17,124.17,122.84,122.92,0
20081201|2008-05-12 11:30,12,123.15,123.63,123.15,123.36,0
20081201|2008-05-12 12:00,12,123.27,123.84,123.14,123.84,0
20081201|2008-05-12 12:30,12,123.73,124.19,123.67,124.19,0
20081201|2008-05-12 13:00,12,124.2,124.25,122.49,122.67,1
20081201|2008-05-12 13:30,12,122.63,122.78,122.32,122.34,0
20081201|2008-05-12 14:30,12,122.6,122.6,122.57,122.57,0
20081201|2008-05-12 15:00,12,122.57,122.57,122.57,122.57,0
20081201|2008-05-12 21:30,13,122.3,122.3,122.3,122.3,0
20081201|2008-05-13 02:30,13,122.37,122.37,122.37,122.37,0
20081201|2008-05-13 03:00,13,122.2,122.26,122.2,122.26,0
20081201|2008-05-13 03:30,13,121.8,121.89,121.8,121.89,0
20081201|2008-05-13 04:00,13,122.2,122.83,122.2,122.7,0
20081201|2008-05-13 04:30,13,122.58,122.7,122.4,122.4,0
20081201|2008-05-13 05:00,13,122.26,122.31,122.25,122.25,0
20081201|2008-05-13 05:30,13,122.2,122.4,122.2,122.33,0
20081201|2008-05-13 06:00,13,122.34,122.34,122.34,122.34,0
20081201|2008-05-13 06:30,13,122.8,123,122.8,123,0
20081201|2008-05-13 07:00,13,123.1,123.1,123.1,123.1,0
20081201|2008-05-13 07:30,13,122.84,123.07,122.26,122.4,0
20081201|2008-05-13 08:00,13,122.7,122.89,122.38,122.38,0
20081201|2008-05-13 08:30,13,122.3,122.51,122.22,122.26,0
20081201|2008-05-13 09:00,13,122.21,122.53,122.21,122.45,0
20081201|2008-05-13 09:30,13,122.36,123.15,122.3,123.04,0
20081201|2008-05-13 10:00,13,123,124.26,122.87,124.08,1
20081201|2008-05-13 10:30,13,124.12,125,123.99,123.99,0
20081201|2008-05-13 11:00,13,123.81,123.97,123.3,123.82,0
20081201|2008-05-13 11:30,13,123.71,124.03,123.59,124.02,1
20081201|2008-05-13 12:00,13,124.16,124.46,124.16,124.43,0
20081201|2008-05-13 12:30,13,124.41,124.64,123.5,123.62,0
20081201|2008-05-13 13:00,13,123.89,124.59,123.6,123.97,0
20081201|2008-05-13 13:30,13,124.13,124.17,124.1,124.17,0
20081201|2008-05-13 14:00,13,124.14,124.14,124.14,124.14,0
20081201|2008-05-13 15:00,13,124.14,124.14,124.1,124.1,0
20081201|2008-05-13 22:30,14,124.29,124.29,124.29,124.29,0
20081201|2008-05-14 02:30,14,124.05,124.05,123.87,123.88,0
20081201|2008-05-14 03:00,14,123.92,123.92,123.83,123.85,0
20081201|2008-05-14 04:30,14,124,124,123.95,123.98,0
20081201|2008-05-14 05:30,14,123.82,123.82,123.72,123.72,0
20081201|2008-05-14 06:30,14,124.05,124.05,124.03,124.03,0
20081201|2008-05-14 07:00,14,124.02,124.22,124.02,124.22,0
20081201|2008-05-14 07:30,14,124.18,124.23,123.92,124.05,0
20081201|2008-05-14 08:00,14,123.98,124.4,123.85,124.35,0
20081201|2008-05-14 08:30,14,124.13,124.13,123.34,123.55,0
20081201|2008-05-14 09:00,14,123.55,123.65,123.22,123.27,0
20081201|2008-05-14 09:30,14,123.4,124.18,122.99,123.69,0
20081201|2008-05-14 10:00,14,123.59,124.29,123.59,123.85,0
20081201|2008-05-14 10:30,14,123.59,123.7,123.26,123.7,1
20081201|2008-05-14 11:00,14,123.7,124.15,123.68,124.08,0
20081201|2008-05-14 11:30,14,123.76,123.76,123.5,123.5,0
20081201|2008-05-14 12:00,14,123.71,123.71,123.2,123.53,0
20081201|2008-05-14 12:30,14,123.51,123.78,123.14,123.14,0
20081201|2008-05-14 13:00,14,123.26,123.69,123.2,123.45,2
20081201|2008-05-14 13:30,14,123.45,123.49,123.45,123.49,0
20081201|2008-05-14 14:00,14,123.52,123.52,123.4,123.4,0
20081201|2008-05-14 14:30,14,123.15,123.15,123.15,123.15,0
20081201|2008-05-14 15:00,14,123.15,123.15,123.15,123.15,0
20081201|2008-05-15 01:00,15,123.41,123.41,123.41,123.41,0
20081201|2008-05-15 01:30,15,123.79,123.81,123.63,123.63,0
20081201|2008-05-15 03:00,15,123.8,123.8,123.8,123.8,0
20081201|2008-05-15 04:00,15,124.24,124.24,124.24,124.24,0
20081201|2008-05-15 04:30,15,123.93,123.93,123.75,123.93,0
20081201|2008-05-15 05:30,15,123.92,124.05,123.92,124.04,0
20081201|2008-05-15 06:30,15,123.64,123.92,123.64,123.92,0
20081201|2008-05-15 07:00,15,124.1,124.26,124.04,124.26,0
20081201|2008-05-15 07:30,15,124.24,124.53,124.18,124.18,0
20081201|2008-05-15 08:00,15,124.34,125.52,124.34,125.25,0
20081201|2008-05-15 08:30,15,125.26,125.3,124.9,125.07,0
20081201|2008-05-15 09:00,15,125.19,125.19,124.64,124.64,0
20081201|2008-05-15 13:00,15,121.78,122.85,121.46,122.85,0
20081201|2008-05-15 13:30,15,123.05,123.05,122.91,122.91,0
20081201|2008-05-15 14:00,15,122.88,122.88,122.88,122.88,0
20081201|2008-05-15 14:30,15,123.05,123.05,123.03,123.03,0
20081201|2008-05-15 15:00,15,123.12,123.2,123.12,123.2,0
20081201|2008-05-15 15:30,15,123.18,123.2,123.18,123.2,0
20081201|2008-05-16 03:00,16,123.38,123.38,123.38,123.38,0
20081201|2008-05-16 03:30,16,122.87,122.87,122.87,122.87,0
20081201|2008-05-16 04:00,16,123.51,123.55,123.51,123.55,0
20081201|2008-05-16 04:30,16,124.07,124.1,124.07,124.1,0
20081201|2008-05-16 05:00,16,123.94,124.21,123.94,124.02,0
20081201|2008-05-16 05:30,16,124.4,124.6,124.4,124.6,0
20081201|2008-05-16 06:00,16,124.6,125.12,124.6,125.1,0
20081201|2008-05-16 06:30,16,125.1,125.7,124.85,125.7,0
20081201|2008-05-16 07:00,16,125.75,125.94,125.61,125.7,0
20081201|2008-05-16 07:30,16,125.52,125.52,125.52,125.52,0
20081201|2008-05-16 08:00,16,125.84,126.23,125.84,126.13,2
20081201|2008-05-16 08:30,16,125.98,126.26,125.48,125.55,0
20081201|2008-05-16 09:00,16,125.6,125.8,125.23,125.23,0
20081201|2008-05-16 09:30,16,125.29,125.51,124.88,125.51,3
20081201|2008-05-16 10:00,16,125.28,125.9,124.86,125.15,0
20081201|2008-05-16 10:30,16,125.22,125.55,125.22,125.55,0
20081201|2008-05-16 11:00,16,125.22,125.71,125,125,0
20081201|2008-05-16 11:30,16,124.88,125.67,124.6,124.94,0
20081201|2008-05-16 12:00,16,124.87,125.28,124.77,125.28,1
20081201|2008-05-16 12:30,16,125.05,125.69,124.88,125.62,1
20081201|2008-05-16 13:00,16,125.58,125.66,124.75,125.46,0
20081201|2008-05-16 13:30,16,125.49,125.5,125.48,125.48,0
20081201|2008-05-16 14:00,16,125.53,125.53,125.53,125.53,0
20081201|2008-05-16 14:30,16,125.64,125.64,125.64,125.64,0
20081201|2008-05-16 15:00,16,125.6,125.6,125.6,125.6,0
20081201|2008-05-19 03:00,19,125.26,125.26,125.26,125.26,0
20081201|2008-05-19 03:30,19,125.13,125.27,125.08,125.23,0
20081201|2008-05-19 04:30,19,125.21,125.23,125.21,125.23,0
20081201|2008-05-19 05:00,19,125.2,125.2,125.2,125.2,0
20081201|2008-05-19 06:00,19,125.95,126.89,125.95,126.89,0
20081201|2008-05-19 06:30,19,126.91,126.93,126.91,126.91,0
20081201|2008-05-19 07:00,19,126.9,126.9,126.76,126.76,0
20081201|2008-05-19 07:30,19,126.55,126.55,126.22,126.4,0
20081201|2008-05-19 08:00,19,126.72,126.72,126.25,126.25,0
20081201|2008-05-19 08:30,19,126.39,126.84,126.03,126.35,3
20081201|2008-05-19 09:00,19,126.22,126.74,126.11,126.59,0
20081201|2008-05-19 09:30,19,126.39,126.98,126.36,126.58,0
20081201|2008-05-19 10:00,19,126.38,126.41,125.59,125.83,1
20081201|2008-05-19 10:30,19,125.7,125.88,125.34,125.83,0
20081201|2008-05-19 11:00,19,125.9,126.26,125.74,125.74,0
20081201|2008-05-19 11:30,19,125.65,125.97,125.4,125.97,0
20081201|2008-05-19 12:00,19,125.84,125.99,125.64,125.99,0
20081201|2008-05-19 12:30,19,125.98,125.98,125.68,125.83,0
20081201|2008-05-19 13:00,19,125.87,126.58,125.01,126.52,0
20081201|2008-05-19 13:30,19,126.55,126.57,126.45,126.49,0
20081201|2008-05-19 14:00,19,126.5,126.67,126.5,126.63,0
20081201|2008-05-19 15:30,19,126.78,126.78,126.78,126.78,0
20081201|2008-05-20 02:30,20,126.4,126.4,126.4,126.4,0
20081201|2008-05-20 03:30,20,126.82,126.82,126.82,126.82,0
20081201|2008-05-20 04:00,20,126.55,126.7,126.55,126.7,0
20081201|2008-05-20 04:30,20,126.84,127.25,126.84,127.04,0
20081201|2008-05-20 05:00,20,127,127,126.77,126.77,0
20081201|2008-05-20 05:30,20,126.99,126.99,126.99,126.99,0
20081201|2008-05-20 06:00,20,127.04,127.07,127.02,127.02,0
20081201|2008-05-20 06:30,20,126.99,126.99,126.57,126.57,0
20081201|2008-05-20 07:00,20,126.79,127.37,126.79,127.25,0
20081201|2008-05-20 07:30,20,127.6,127.69,127.37,127.48,1
20081201|2008-05-20 08:00,20,127.5,129.29,127.3,129.06,3
20081201|2008-05-20 08:30,20,128.9,129.07,128.71,128.71,0
20081201|2008-05-20 09:00,20,128.98,129.69,128.95,129.2,0
20081201|2008-05-20 09:30,20,129.25,129.69,129.25,129.5,0
20081201|2008-05-20 10:00,20,129.33,129.33,129.12,129.17,0
20081201|2008-05-20 10:30,20,129,129.58,128.93,129.57,1
20081201|2008-05-20 11:00,20,129.69,129.81,129.54,129.72,0
20081201|2008-05-20 11:30,20,129.64,129.65,129.35,129.49,0
20081201|2008-05-20 12:00,20,129.49,129.8,129.49,129.58,0
20081201|2008-05-20 12:30,20,129.6,129.67,129,129.5,1
20081201|2008-05-20 13:00,20,129.63,130.1,129.63,129.84,0
20081201|2008-05-20 13:30,20,129.77,129.78,129.65,129.72,0
20081201|2008-05-20 14:00,20,129.72,129.72,129.65,129.65,0
20081201|2008-05-20 14:30,20,129.65,129.65,129.64,129.64,0
20081201|2008-05-20 15:00,20,129.64,129.64,129.53,129.62,0
20081201|2008-05-20 15:30,20,129.62,129.65,129.62,129.65,0
20081201|2008-05-20 16:00,20,129.65,129.75,129.65,129.75,0
20081201|2008-05-20 16:30,20,129.74,129.74,129.74,129.74,0
20081201|2008-05-21 02:00,21,130.2,130.2,130.2,130.2,0
20081201|2008-05-21 02:30,21,130.3,130.3,130.3,130.3,0
20081201|2008-05-21 03:00,21,130.55,130.63,130.5,130.63,0
20081201|2008-05-21 03:30,21,130.77,130.91,130.72,130.9,0
20081201|2008-05-21 04:00,21,131,131.2,130.88,131.2,0
20081201|2008-05-21 04:30,21,131.36,131.89,131.36,131.7,0
20081201|2008-05-21 05:00,21,131.8,132.48,131.8,132.48,0
20081201|2008-05-21 05:30,21,132.1,132.1,132.03,132.03,0
20081201|2008-05-21 06:00,21,131.94,131.94,131.6,131.75,0
20081201|2008-05-21 06:30,21,131.71,131.71,131.53,131.53,0
20081201|2008-05-21 07:00,21,131.41,131.53,131.3,131.45,0
20081201|2008-05-21 07:30,21,131.46,131.46,130.76,130.76,0
20081201|2008-05-21 08:00,21,130.94,131,130.39,130.61,0
20081201|2008-05-21 08:30,21,130.66,131,130.64,130.78,0
20081201|2008-05-21 09:00,21,130.72,130.78,129.75,129.8,0
20081201|2008-05-21 09:30,21,129.93,131.7,129.93,131.51,0
20081201|2008-05-21 10:00,21,132.12,132.79,131.95,132.25,0
20081201|2008-05-21 10:30,21,132.31,132.7,132.26,132.49,0
20081201|2008-05-21 11:00,21,132.6,132.6,132.24,132.36,0
20081201|2008-05-21 11:30,21,132.39,133,132.39,132.87,0
20081201|2008-05-21 12:00,21,132.94,133.55,132.88,133.45,0
20081201|2008-05-21 12:30,21,133.32,133.57,133.26,133.57,0
20081201|2008-05-21 13:00,21,133.35,134.25,133.07,134.22,1
20081201|2008-05-21 13:30,21,134.26,134.75,134.23,134.73,0
20081201|2008-05-21 14:00,21,134.6,134.86,134.6,134.86,0
20081201|2008-05-21 14:30,21,134.7,134.87,134.7,134.7,0
20081201|2008-05-22 02:30,22,135.54,135.54,135.54,135.54,0
20081201|2008-05-22 03:00,22,135.65,135.71,135.65,135.71,0
20081201|2008-05-22 03:30,22,135.6,136.01,135.55,136.01,0
20081201|2008-05-22 04:00,22,136.11,136.14,136.11,136.14,0
20081201|2008-05-22 04:30,22,136.03,136.13,135.96,136.12,0
20081201|2008-05-22 05:00,22,135.72,135.72,135.57,135.63,0
20081201|2008-05-22 05:30,22,135.71,135.73,135.2,135.2,0
20081201|2008-05-22 06:00,22,135.12,135.82,134.9,135.8,0
20081201|2008-05-22 06:30,22,135.6,135.75,135.46,135.46,0
20081201|2008-05-22 07:00,22,135.79,136.15,135.79,136.11,0
20081201|2008-05-22 07:30,22,135.84,135.84,134.96,135.1,0
20081201|2008-05-22 08:00,22,135,135.22,134.5,134.97,0
20081201|2008-05-22 08:30,22,135.1,135.27,134.73,135.12,0
20081201|2008-05-22 09:00,22,134.96,135.06,132.36,132.36,1
20081201|2008-05-22 09:30,22,132.25,134.1,132.1,133.64,3
20081201|2008-05-22 10:00,22,133.71,133.79,132.3,132.95,0
20081201|2008-05-22 10:30,22,132.86,133.62,132.6,132.65,2
20081201|2008-05-22 11:00,22,132.75,133.22,132.5,132.85,0
20081201|2008-05-22 11:30,22,132.91,132.95,132.05,132.35,2
20081201|2008-05-22 12:00,22,132.35,132.74,132.05,132.35,2
20081201|2008-05-22 12:30,22,132.32,132.57,131.91,132.06,0
20081201|2008-05-22 13:00,22,131.62,131.74,130.07,130.31,2
20081201|2008-05-22 13:30,22,130.3,130.49,130.22,130.35,0
20081201|2008-05-22 14:00,22,130.39,130.39,130.15,130.2,0
20081201|2008-05-22 14:30,22,130.2,130.2,130.15,130.15,0
20081201|2008-05-22 15:00,22,130.2,130.2,130.12,130.13,0
20081201|2008-05-22 15:30,22,130.37,130.37,130.37,130.37,0
20081201|2008-05-23 01:00,23,131,131,131,131,0
20081201|2008-05-23 02:30,23,131.61,131.61,131.61,131.61,0
20081201|2008-05-23 03:00,23,131.7,131.7,131.7,131.7,0
20081201|2008-05-23 03:30,23,131.9,131.9,131.9,131.9,0
20081201|2008-05-23 04:00,23,132.06,132.07,131.91,131.91,0
20081201|2008-05-23 04:30,23,131.9,131.95,131.9,131.95,0
20081201|2008-05-23 05:00,23,131.95,132.24,131.95,132.2,0
20081201|2008-05-23 05:30,23,132.25,132.25,132,132.22,0
20081201|2008-05-23 06:00,23,132.25,132.79,132.25,132.68,0
20081201|2008-05-23 06:30,23,132.21,132.21,132.21,132.21,0
20081201|2008-05-23 07:00,23,132.16,132.2,132.16,132.2,0
20081201|2008-05-23 07:30,23,132.3,132.31,132.15,132.19,0
20081201|2008-05-23 08:00,23,132.3,132.87,132.23,132.62,0
20081201|2008-05-23 08:30,23,132.62,132.71,132.3,132.56,2
20081201|2008-05-23 09:00,23,132.49,132.52,131.95,132.13,2
20081201|2008-05-23 09:30,23,132.08,132.44,132.08,132.3,0
20081201|2008-05-23 10:00,23,132.3,132.3,131.16,131.17,0
20081201|2008-05-23 10:30,23,131.25,131.27,129.86,130.42,2
20081201|2008-05-23 11:00,23,130.27,130.82,130.03,130.82,0
20081201|2008-05-23 11:30,23,130.62,130.88,130.45,130.51,0
20081201|2008-05-23 12:00,23,130.75,131.2,130.48,130.96,0
20081201|2008-05-23 12:30,23,130.54,131.71,130.39,131.58,0
20081201|2008-05-23 13:00,23,131.43,131.43,130.12,131.26,0
20081201|2008-05-23 13:30,23,131.3,131.3,131.07,131.17,0
20081201|2008-05-23 14:00,23,131,131.14,131,131.05,0
20081201|2008-05-23 14:30,23,130.98,131.05,130.98,131.05,0
20081201|2008-05-23 15:00,23,130.95,130.95,130.95,130.95,0
20081201|2008-05-26 12:30,26,132.1,132.1,132.1,132.1,0
20081201|2008-05-27 02:00,27,132.35,132.35,132.32,132.33,0
20081201|2008-05-27 03:30,27,132.39,132.5,132.38,132.5,0
20081201|2008-05-27 05:00,27,132.5,132.5,132.5,132.5,0
20081201|2008-05-27 06:30,27,132.07,132.25,132,132.25,0
20081201|2008-05-27 07:00,27,132.32,132.42,131.77,131.77,0
20081201|2008-05-27 07:30,27,131.89,132.05,131.47,131.47,0
20081201|2008-05-27 08:00,27,131.47,131.47,129.07,129.75,1
20081201|2008-05-27 08:30,27,129.66,130,129.04,129.6,1
20081201|2008-05-27 09:00,27,129.14,129.95,129.14,129.8,0
20081201|2008-05-27 09:30,27,129.5,130.12,129.34,129.53,0
20081201|2008-05-27 10:00,27,129.32,130.05,129.32,129.87,0
20081201|2008-05-27 10:30,27,129.75,130.1,129.67,129.95,0
20081201|2008-05-27 11:00,27,130.05,130.27,129.29,129.4,0
20081201|2008-05-27 11:30,27,129.53,129.83,129.32,129.51,0
20081201|2008-05-27 12:00,27,129.58,129.88,129.5,129.88,1
20081201|2008-05-27 12:30,27,129.78,129.78,129.24,129.36,0
20081201|2008-05-27 13:00,27,129.35,129.35,128.56,128.64,1
20081201|2008-05-27 14:30,27,128.2,128.62,128.2,128.62,1
20081201|2008-05-27 15:00,27,128.39,128.63,128.39,128.63,0
20081201|2008-05-28 02:30,28,129.01,129.01,128.6,128.6,0
20081201|2008-05-28 03:00,28,127.26,127.47,126.75,127,0
20081201|2008-05-28 03:30,28,127,127.1,126.92,126.95,0
20081201|2008-05-28 04:00,28,126.91,126.92,126.45,126.5,0
20081201|2008-05-28 04:30,28,126.6,126.61,126.41,126.46,0
20081201|2008-05-28 05:00,28,126.59,127,126.59,126.9,0
20081201|2008-05-28 05:30,28,127.1,127.1,127.1,127.1,0
20081201|2008-05-28 06:00,28,127.1,127.1,126.74,126.88,0
20081201|2008-05-28 06:30,28,126.64,126.64,126.36,126.36,0
20081201|2008-05-28 07:00,28,126.22,126.52,125.98,126.45,0
20081201|2008-05-28 07:30,28,126.38,126.88,126.27,126.88,0
20081201|2008-05-28 08:00,28,126.82,127.43,126.78,127.22,0
20081201|2008-05-28 08:30,28,127.1,127.86,126.5,127.8,1
20081201|2008-05-28 09:00,28,127.8,129.34,127.8,129.03,0
20081201|2008-05-28 09:30,28,129.01,129.01,127.84,127.84,0
20081201|2008-05-28 10:00,28,127.83,128.49,127.83,128.3,0
20081201|2008-05-28 10:30,28,128.2,128.53,127.98,128.27,0
20081201|2008-05-28 11:00,28,128.5,129.1,128.38,128.58,0
20081201|2008-05-28 11:30,28,128.67,129.42,128.67,129.15,0
20081201|2008-05-28 12:00,28,129.13,129.2,128.75,129.01,0
20081201|2008-05-28 12:30,28,129.17,130.13,129.16,130.06,0
20081201|2008-05-28 13:00,28,129.7,130.29,129.7,129.95,0
20081201|2008-05-28 13:30,28,129.81,129.81,129.5,129.59,0
20081201|2008-05-28 14:00,28,129.58,129.62,129.51,129.62,0
20081201|2008-05-28 14:30,28,129.61,129.61,129.61,129.61,0
20081201|2008-05-29 01:00,29,129.28,129.35,129.28,129.35,0
20081201|2008-05-29 02:00,29,129.44,129.7,129.44,129.7,0
20081201|2008-05-29 03:30,29,129.6,129.65,129.6,129.65,0
20081201|2008-05-29 04:30,29,129.05,129.36,129,129.28,0
20081201|2008-05-29 05:00,29,129.53,129.53,129.2,129.31,0
20081201|2008-05-29 05:30,29,129.32,129.32,128.86,128.88,0
20081201|2008-05-29 06:00,29,129.14,129.14,128.96,128.98,0
20081201|2008-05-29 06:30,29,129.01,129.06,129.01,129.02,0
20081201|2008-05-29 07:00,29,129.01,129.23,128.96,129.2,0
20081201|2008-05-29 07:30,29,129.16,129.16,128.29,128.52,0
20081201|2008-05-29 08:00,29,128.43,128.5,128.1,128.3,0
20081201|2008-05-29 08:30,29,128.25,128.35,127.86,128.3,0
20081201|2008-05-29 09:00,29,128.46,128.85,128.31,128.85,0
20081201|2008-05-29 09:30,29,129.89,131.16,129.89,130.21,1
20081201|2008-05-29 10:00,29,130.2,131.05,129.11,129.22,1
20081201|2008-05-29 10:30,29,129.02,129.16,127.22,127.23,0
20081201|2008-05-29 11:00,29,128.02,128.05,127.63,127.63,0
20081201|2008-05-29 11:30,29,127.85,127.86,126.36,126.85,2
20081201|2008-05-29 12:00,29,126.62,127.22,125.98,127.2,0
20081201|2008-05-29 12:30,29,127.33,127.33,126.05,127.05,2
20081201|2008-05-29 13:00,29,127.05,127.29,126.24,126.34,2
20081201|2008-05-29 13:30,29,126.35,126.48,126.3,126.42,0
20081201|2008-05-29 14:00,29,126.38,126.59,126.21,126.59,0
20081201|2008-05-29 14:30,29,126.59,126.59,126.46,126.46,0
20081201|2008-05-29 15:30,29,126.2,126.2,126.2,126.2,0
20081201|2008-05-29 16:30,29,126.51,126.62,126.51,126.62,0
20081201|2008-05-30 01:30,30,125.55,125.57,125.55,125.55,0
20081201|2008-05-30 02:00,30,125.4,125.57,125.1,125.1,0
20081201|2008-05-30 02:30,30,124.84,125.13,124.84,125.13,0
20081201|2008-05-30 03:00,30,124.82,124.82,124.72,124.72,0
20081201|2008-05-30 03:30,30,124.94,124.94,124.9,124.9,0
20081201|2008-05-30 04:00,30,125.05,125.53,125.04,125.33,0
20081201|2008-05-30 04:30,30,125.5,125.6,125.42,125.6,0
20081201|2008-05-30 05:00,30,125.39,125.39,125.15,125.28,0
20081201|2008-05-30 05:30,30,125.42,125.53,125.42,125.53,0
20081201|2008-05-30 06:00,30,125.55,126.38,125.55,126.24,0
20081201|2008-05-30 06:30,30,126.5,127.32,126.5,127.29,1
20081201|2008-05-30 07:00,30,127.65,127.65,127.45,127.63,0
20081201|2008-05-30 07:30,30,127.25,127.28,126.99,126.99,0
20081201|2008-05-30 08:00,30,127.59,127.61,127.08,127.09,0
20081201|2008-05-30 08:30,30,127.5,127.71,126.6,126.63,1
20081201|2008-05-30 09:00,30,126.7,126.7,124.8,125.09,0
20081201|2008-05-30 09:30,30,125.09,126.64,125.09,126.6,0
20081201|2008-05-30 10:00,30,126.6,127.03,126.19,126.19,0
20081201|2008-05-30 10:30,30,126.54,127,126.15,126.47,0
20081201|2008-05-30 11:00,30,126.68,126.68,126.3,126.3,0
20081201|2008-05-30 11:30,30,126.17,126.74,126.09,126.69,0
20081201|2008-05-30 12:00,30,126.69,127.18,126.69,127.18,0
20081201|2008-05-30 12:30,30,127.25,127.45,127.1,127.45,0
20081201|2008-05-30 13:00,30,127.4,127.53,126.82,126.95,0
20081201|2008-05-30 13:30,30,126.89,126.9,126.89,126.9,0
20081201|2008-05-30 14:00,30,126.96,127,126.96,127,0
20081201|2008-05-30 14:30,30,127.11,127.11,127.09,127.09,0
20081201|2008-05-30 15:30,30,127.26,127.26,127.26,127.26,0
20081201|2008-06-03 03:00,3,127.61,127.61,127.61,127.61,0
20081201|2008-06-03 04:00,3,127.52,127.6,127.47,127.5,0
20081201|2008-06-03 06:00,3,127.61,127.61,127.61,127.61,0
20081201|2008-06-03 06:30,3,127.5,127.59,127.13,127.18,0
20081201|2008-06-03 07:00,3,127.25,127.49,127.07,127.49,0
20081201|2008-06-03 07:30,3,127.56,128.37,127.51,128.31,1
20081201|2008-06-03 08:00,3,127.85,127.85,126.43,126.8,1
20081201|2008-06-03 08:30,3,126.56,127.04,126.39,126.8,0
20081201|2008-06-03 09:00,3,126.77,127.19,126.38,126.89,2
20081201|2008-06-03 09:30,3,126.91,126.92,126.34,126.34,0
20081201|2008-06-03 10:00,3,126.34,126.55,125.85,126.4,0
20081201|2008-06-03 10:30,3,126.5,126.61,126.22,126.41,0
20081201|2008-06-03 11:00,3,126.37,126.54,126.3,126.4,0
20081201|2008-06-03 11:30,3,126.4,126.65,126.39,126.6,0
20081201|2008-06-03 12:00,3,126.15,126.15,125.45,125.77,0
20081201|2008-06-03 12:30,3,125.81,125.81,125.05,125.06,1
20081201|2008-06-03 13:00,3,125.44,125.71,124.93,124.96,0
20081201|2008-06-03 13:30,3,124.91,124.91,124.51,124.67,0
20081201|2008-06-03 14:00,3,124.67,125.09,124.67,125.09,0
20081201|2008-06-03 14:30,3,125.01,125.01,124.99,124.99,0
20081201|2008-06-04 02:00,4,124.61,124.61,124.43,124.55,0
20081201|2008-06-04 02:30,4,124.35,124.35,124.29,124.29,0
20081201|2008-06-04 03:00,4,124.34,124.34,124.34,124.34,0
20081201|2008-06-04 03:30,4,124.4,124.4,124.13,124.13,0
20081201|2008-06-04 04:00,4,124.3,124.35,124.11,124.35,0
20081201|2008-06-04 04:30,4,124.45,124.45,124.45,124.45,0
20081201|2008-06-04 05:00,4,124.6,124.66,124.6,124.64,0
20081201|2008-06-04 05:30,4,124.3,124.39,124.15,124.39,0
20081201|2008-06-04 06:00,4,124.58,124.58,124.37,124.38,0
20081201|2008-06-04 06:30,4,124.62,125.07,124.62,125.06,0
20081201|2008-06-04 07:00,4,124.91,124.92,124.29,124.66,0
20081201|2008-06-04 07:30,4,124.63,125.15,124.63,124.98,0
20081201|2008-06-04 08:00,4,124.79,124.79,123.86,123.86,0
20081201|2008-06-04 08:30,4,124.11,124.73,124,124.65,0
20081201|2008-06-04 09:00,4,124.6,124.6,124.2,124.39,0
20081201|2008-06-04 09:30,4,124.39,125.54,123.08,123.11,0
20081201|2008-06-04 10:00,4,123.2,123.23,122.55,123.12,1
20081201|2008-06-04 10:30,4,123.08,123.7,122.99,123.7,2
20081201|2008-06-04 11:00,4,123.83,123.92,123.48,123.53,0
20081201|2008-06-04 11:30,4,123.71,123.88,123.25,123.88,0
20081201|2008-06-04 12:00,4,123.9,123.92,122.94,123.19,0
20081201|2008-06-04 12:30,4,123.15,123.33,123,123.2,1
20081201|2008-06-04 13:00,4,123.78,124,122.83,122.83,0
20081201|2008-06-04 13:30,4,123.02,123.02,122.79,122.88,0
20081201|2008-06-04 14:00,4,122.74,122.76,122.7,122.71,0
20081201|2008-06-04 15:30,4,122.84,122.9,122.82,122.9,0
20081201|2008-06-05 02:00,5,122.8,122.8,122.8,122.8,0
20081201|2008-06-05 02:30,5,122.91,122.93,122.91,122.93,0
20081201|2008-06-05 03:00,5,122.9,123.67,122.85,123.67,0
20081201|2008-06-05 03:30,5,123.56,123.56,123.25,123.38,0
20081201|2008-06-05 04:00,5,123.4,123.4,123.37,123.37,0
20081201|2008-06-05 04:30,5,123.24,123.24,123.23,123.23,0
20081201|2008-06-05 05:00,5,123.1,123.1,122.92,122.92,0
20081201|2008-06-05 05:30,5,123.02,123.19,123.02,123.19,0
20081201|2008-06-05 06:00,5,122.86,123,122.86,123,0
20081201|2008-06-05 06:30,5,123.05,123.1,122.91,122.91,0
20081201|2008-06-05 07:00,5,122.83,122.87,122.45,122.47,0
20081201|2008-06-05 07:30,5,122.87,123.59,122.86,123.5,0
20081201|2008-06-05 08:00,5,123.22,124.45,123.14,123.79,0
20081201|2008-06-05 08:30,5,124.15,124.55,124.15,124.15,0
20081201|2008-06-05 09:00,5,124.15,124.15,123.56,123.6,0
20081201|2008-06-05 09:30,5,123.8,124.09,123,123.17,0
20081201|2008-06-05 10:00,5,123.26,123.8,123.25,123.7,0
20081201|2008-06-05 10:30,5,123.73,124.08,123.62,123.73,0
20081201|2008-06-05 11:00,5,124,124.42,124,124.42,0
20081201|2008-06-05 11:30,5,124.28,124.5,124,124.45,0
20081201|2008-06-05 12:00,5,124.45,124.99,124.29,124.99,5
20081201|2008-06-05 12:30,5,125.16,126.2,125.16,126.08,0
20081201|2008-06-05 13:00,5,126.27,128.18,126.27,128.15,1
20081201|2008-06-05 13:30,5,128.25,128.3,127.92,128.03,0
20081201|2008-06-05 14:00,5,127.81,127.92,127.75,127.75,1
20081201|2008-06-05 14:30,5,127.75,128.15,127.75,128.15,0
20081201|2008-06-06 02:00,6,128.1,128.13,128.1,128.13,0
20081201|2008-06-06 02:30,6,128.05,128.12,128.05,128.12,0
20081201|2008-06-06 03:00,6,128.27,128.31,128.27,128.31,0
20081201|2008-06-06 03:30,6,129.23,129.67,129.23,129.52,0
20081201|2008-06-06 04:00,6,129.4,129.48,129.4,129.48,0
20081201|2008-06-06 04:30,6,130.1,130.57,130.05,130.15,0
20081201|2008-06-06 05:00,6,130.13,130.2,130.11,130.16,0
20081201|2008-06-06 05:30,6,129.77,129.77,129.77,129.77,0
20081201|2008-06-06 06:00,6,129.77,129.91,129.77,129.85,0
20081201|2008-06-06 06:30,6,129.94,129.94,129.94,129.94,0
20081201|2008-06-06 07:00,6,130.34,131.52,130.34,131.31,0
20081201|2008-06-06 07:30,6,131.31,131.47,130.69,130.85,0
20081201|2008-06-06 08:00,6,131.74,134.31,131.74,133.92,0
20081201|2008-06-06 08:30,6,134,134.46,133.85,134.37,0
20081201|2008-06-06 09:00,6,133.99,133.99,132.45,132.89,2
20081201|2008-06-06 09:30,6,133,133.5,132.57,133.5,0
20081201|2008-06-06 10:00,6,133.57,133.85,133.22,133.85,0
20081201|2008-06-06 10:30,6,133.59,133.74,133.47,133.48,0
20081201|2008-06-06 11:00,6,133.61,133.83,133.35,133.55,0
20081201|2008-06-06 11:30,6,133.87,133.96,133.85,133.95,0
20081201|2008-06-06 12:00,6,133.95,136.87,133.95,136,1
20081201|2008-06-06 12:30,6,136.26,136.3,135.65,135.77,0
20081201|2008-06-06 13:00,6,135.77,138.22,135.69,137.76,0
20081201|2008-06-06 13:30,6,137.8,138.02,137.62,137.92,0
20081201|2008-06-06 14:00,6,137.9,138.02,137.88,137.88,0
20081201|2008-06-06 14:30,6,137.88,137.88,136.81,137.65,0
20081201|2008-06-06 15:30,6,136.85,136.85,136.58,136.58,0
20081201|2008-06-09 03:00,9,136.89,136.89,136.89,136.89,0
20081201|2008-06-09 03:30,9,136.87,136.87,134.72,135.21,0
20081201|2008-06-09 04:00,9,135.7,136.35,135.7,136.34,0
20081201|2008-06-09 04:30,9,135.91,136.49,135.9,136.49,0
20081201|2008-06-09 05:00,9,136.76,137.05,136.74,136.74,0
20081201|2008-06-09 05:30,9,136.1,136.56,135.8,136.4,0
20081201|2008-06-09 06:00,9,136.17,136.19,136.17,136.19,0
20081201|2008-06-09 06:30,9,136.25,136.78,136.25,136.78,0
20081201|2008-06-09 07:00,9,137.02,137.06,136.09,136.19,0
20081201|2008-06-09 07:30,9,136.12,136.67,135.87,136.2,0
20081201|2008-06-09 08:00,9,136.42,136.45,135.01,135.3,1
20081201|2008-06-09 08:30,9,135.23,135.94,134.75,135.12,0
20081201|2008-06-09 09:00,9,135.18,135.66,134.81,135.65,2
20081201|2008-06-09 09:30,9,135.7,136.75,135.49,136.12,1
20081201|2008-06-09 10:00,9,136.19,136.3,134.98,135.26,2
20081201|2008-06-09 10:30,9,135.5,136.62,135.5,136,0
20081201|2008-06-09 11:00,9,136.05,136.06,135.51,135.55,0
20081201|2008-06-09 11:30,9,136.17,136.21,135.62,135.62,0
20081201|2008-06-09 12:00,9,135.34,135.72,135,135.44,0
20081201|2008-06-09 12:30,9,135.59,135.59,135.25,135.51,0
20081201|2008-06-09 13:00,9,135.63,135.65,133.75,134.49,1
20081201|2008-06-09 13:30,9,134.49,134.5,134.17,134.37,0
20081201|2008-06-09 14:00,9,134.43,134.46,134.43,134.46,0
20081201|2008-06-09 14:30,9,134.55,134.55,134.55,134.55,0
20081201|2008-06-09 15:30,9,134.73,134.73,134.73,134.73,0
20081201|2008-06-09 23:00,10,135.06,135.11,135.06,135.11,0
20081201|2008-06-10 01:30,10,134.95,134.95,134.95,134.95,0
20081201|2008-06-10 02:30,10,134.2,134.2,134.1,134.1,0
20081201|2008-06-10 03:00,10,133.69,133.91,133.69,133.9,0
20081201|2008-06-10 03:30,10,133.98,133.98,133.84,133.85,0
20081201|2008-06-10 04:00,10,133.92,134.06,133.92,134.06,0
20081201|2008-06-10 04:30,10,134.15,134.15,134.15,134.15,0
20081201|2008-06-10 05:00,10,134.67,134.67,134.67,134.67,0
20081201|2008-06-10 05:30,10,134.75,134.75,134.67,134.67,0
20081201|2008-06-10 06:30,10,135.93,135.93,135.93,135.93,0
20081201|2008-06-10 07:00,10,136.27,137.55,136.18,137.55,0
20081201|2008-06-10 07:30,10,137.62,137.8,137.6,137.6,0
20081201|2008-06-10 08:00,10,137.61,137.64,135.84,135.85,0
20081201|2008-06-10 08:30,10,136.18,136.54,136.13,136.4,0
20081201|2008-06-10 09:00,10,137.1,137.29,136.6,136.6,0
20081201|2008-06-10 09:30,10,137.03,137.26,136.07,136.2,5
20081201|2008-06-10 10:00,10,136.07,136.77,135.45,136.12,1
20081201|2008-06-10 10:30,10,136.2,136.2,133.9,134.27,0
20081201|2008-06-10 11:00,10,134.36,134.83,133.85,134.6,0
20081201|2008-06-10 11:30,10,134.7,134.89,134.2,134.48,0
20081201|2008-06-10 12:00,10,134.48,134.48,132.18,132.32,1
20081201|2008-06-10 12:30,10,132.2,133.14,131.61,132.16,1
20081201|2008-06-10 13:00,10,132.46,132.71,131.8,132.04,1
20081201|2008-06-10 13:30,10,132.09,132.54,132.09,132.54,0
20081201|2008-06-10 14:00,10,132.35,132.35,132.35,132.35,0
20081201|2008-06-10 15:00,10,132.24,132.24,132.15,132.15,0
20081201|2008-06-10 15:30,10,132.22,132.22,132.22,132.22,0
20081201|2008-06-11 02:30,11,133.7,133.7,133.5,133.5,0
20081201|2008-06-11 03:00,11,133.5,133.52,133.5,133.52,0
20081201|2008-06-11 03:30,11,133.64,133.95,133.64,133.9,0
20081201|2008-06-11 04:00,11,133.83,134.12,133.83,134.12,0
20081201|2008-06-11 04:30,11,134.54,135.37,134.54,134.88,0
20081201|2008-06-11 05:00,11,134.79,134.79,134.34,134.36,0
20081201|2008-06-11 05:30,11,134.09,134.09,133.82,133.82,0
20081201|2008-06-11 06:00,11,134.5,134.5,134.5,134.5,0
20081201|2008-06-11 06:30,11,133.88,134.4,133.86,134.4,0
20081201|2008-06-11 07:00,11,134.5,134.8,134.5,134.73,0
20081201|2008-06-11 07:30,11,134.51,134.6,134.24,134.6,0
20081201|2008-06-11 08:00,11,134.16,134.91,133.98,134.85,0
20081201|2008-06-11 08:30,11,135,135.61,135,135.59,0
20081201|2008-06-11 09:00,11,135.77,135.85,135,135.23,0
20081201|2008-06-11 09:30,11,135.33,136.9,134.51,134.59,0
20081201|2008-06-11 10:00,11,135.11,135.8,134.3,135.78,1
20081201|2008-06-11 10:30,11,136,137.2,135.97,136.7,1
20081201|2008-06-11 11:00,11,136.97,137.03,136.2,136.94,0
20081201|2008-06-11 11:30,11,137.16,138.54,137.16,137.73,0
20081201|2008-06-11 12:00,11,137.76,138.21,137.7,138,0
20081201|2008-06-11 12:30,11,138.27,139,137.89,138.51,1
20081201|2008-06-11 13:00,11,137.83,138.25,137.13,137.58,0
20081201|2008-06-11 13:30,11,137.45,137.73,137.42,137.52,0
20081201|2008-06-11 14:00,11,137.48,137.52,137.46,137.52,0
20081201|2008-06-11 15:00,11,137.75,137.75,137.75,137.75,0
20081201|2008-06-11 15:30,11,137.73,137.73,137.73,137.73,0
20081201|2008-06-11 16:00,11,137.43,137.43,137.4,137.4,0
20081201|2008-06-12 01:00,12,136.53,136.53,136.53,136.53,0
20081201|2008-06-12 01:30,12,136.43,136.45,136.14,136.14,0
20081201|2008-06-12 02:00,12,136,136.05,135.83,136.05,0
20081201|2008-06-12 02:30,12,136.05,136.55,136.05,136.55,0
20081201|2008-06-12 03:00,12,136.55,136.68,136.55,136.68,0
20081201|2008-06-12 03:30,12,136.85,137.1,136.74,137.05,0
20081201|2008-06-12 04:00,12,137.04,137.07,137.04,137.05,0
20081201|2008-06-12 04:30,12,136,136,136,136,0
20081201|2008-06-12 05:00,12,136.11,136.14,135.9,135.9,0
20081201|2008-06-12 05:30,12,135.64,135.64,135.18,135.21,0
20081201|2008-06-12 06:00,12,134.98,135.01,134.95,134.96,0
20081201|2008-06-12 06:30,12,135.08,135.1,134.8,134.8,0
20081201|2008-06-12 07:00,12,134.99,135.04,134.85,134.85,0
20081201|2008-06-12 07:30,12,134.78,135.16,134.49,135.15,0
20081201|2008-06-12 08:00,12,134.75,134.75,133.89,134.57,0
20081201|2008-06-12 08:30,12,133.99,135.34,133.98,135.34,0
20081201|2008-06-12 09:00,12,135,135.74,134.95,135.54,0
20081201|2008-06-12 09:30,12,135.46,135.46,134.21,134.21,0
20081201|2008-06-12 10:00,12,134.09,134.26,133.31,133.91,0
20081201|2008-06-12 10:30,12,134.14,134.56,134.07,134.33,0
20081201|2008-06-12 11:00,12,134.25,135.15,134.2,135.15,0
20081201|2008-06-12 11:30,12,134.88,136.1,134.78,136.01,0
20081201|2008-06-12 12:00,12,136.1,137.05,135.75,136.53,0
20081201|2008-06-12 12:30,12,136.03,137.01,136.03,137.01,0
20081201|2008-06-12 13:00,12,137.73,138.13,136.63,137.99,0
20081201|2008-06-12 13:30,12,138.05,138.05,137.99,137.99,0
20081201|2008-06-12 14:00,12,137.98,137.98,137.75,137.8,0
20081201|2008-06-12 15:00,12,137.91,137.91,137.91,137.91,0
20081201|2008-06-13 02:00,13,137.41,137.41,137.41,137.41,0
20081201|2008-06-13 03:00,13,137.15,137.2,137.1,137.1,0
20081201|2008-06-13 03:30,13,137.27,137.9,137.27,137.7,0
20081201|2008-06-13 04:30,13,136.75,136.92,136.75,136.81,0
20081201|2008-06-13 05:00,13,136.42,136.42,136.42,136.42,0
20081201|2008-06-13 05:30,13,136.38,136.42,136.35,136.35,0
20081201|2008-06-13 06:00,13,136.24,136.24,136.1,136.1,0
20081201|2008-06-13 06:30,13,136.56,136.56,136.3,136.3,0
20081201|2008-06-13 07:00,13,136.94,137.18,136.85,136.85,0
20081201|2008-06-13 07:30,13,137.05,137.05,136.14,136.55,0
20081201|2008-06-13 08:00,13,136.48,136.76,135.02,135.16,0
20081201|2008-06-13 08:30,13,135.12,135.55,134.66,134.85,1
20081201|2008-06-13 09:00,13,135.04,135.61,135.04,135.45,2
20081201|2008-06-13 09:30,13,135.37,136.26,135.35,135.76,0
20081201|2008-06-13 10:00,13,135.3,135.88,135.25,135.88,0
20081201|2008-06-13 10:30,13,136.12,136.42,135.62,136.03,0
20081201|2008-06-13 11:00,13,136.28,136.82,136.28,136.44,0
20081201|2008-06-13 11:30,13,136.31,136.31,135.65,136.05,0
20081201|2008-06-13 12:00,13,135.97,136.1,135.5,135.56,1
20081201|2008-06-13 12:30,13,135.64,136.27,135.61,136.11,1
20081201|2008-06-13 13:00,13,136.16,136.34,135.77,136.12,0
20081201|2008-06-13 14:00,13,136.08,136.1,136.08,136.1,0
20081201|2008-06-13 15:00,13,135.83,135.84,135.8,135.84,0
20081201|2008-06-16 02:30,16,135.34,135.36,135.34,135.36,0
20081201|2008-06-16 03:00,16,135.26,135.26,135.22,135.24,0
20081201|2008-06-16 03:30,16,135.43,135.43,135.43,135.43,0
20081201|2008-06-16 04:00,16,135.63,136.03,135.6,136.03,0
20081201|2008-06-16 04:30,16,135.94,135.94,135.94,135.94,0
20081201|2008-06-16 06:00,16,136.36,136.38,136.17,136.23,0
20081201|2008-06-16 06:30,16,136.22,136.22,136.14,136.14,0
20081201|2008-06-16 07:00,16,136.38,137.18,136.38,137.18,0
20081201|2008-06-16 07:30,16,137.26,140.04,137.26,139.32,0
20081201|2008-06-16 08:00,16,139.57,140.13,139.42,139.68,0
20081201|2008-06-16 08:30,16,139.77,139.8,138.92,139.2,0
20081201|2008-06-16 09:00,16,139.2,139.2,138.83,139.15,0
20081201|2008-06-16 09:30,16,139.5,139.53,138.05,138.05,1
20081201|2008-06-16 10:00,16,138.19,138.82,138.15,138.71,0
20081201|2008-06-16 10:30,16,138.71,139,138.52,138.63,0
20081201|2008-06-16 11:00,16,139.05,139.1,138.47,138.47,0
20081201|2008-06-16 11:30,16,138.48,138.5,138.05,138.5,0
20081201|2008-06-16 12:00,16,138.5,138.5,137.01,137.1,0
20081201|2008-06-16 12:30,16,136.31,136.37,134.89,135.99,0
20081201|2008-06-16 13:00,16,136.2,136.8,135.73,136.8,0
20081201|2008-06-16 13:30,16,136.28,136.28,135.94,135.94,0
20081201|2008-06-16 14:00,16,135.85,135.85,135.71,135.71,0
20081201|2008-06-16 14:30,16,135.71,135.88,135.71,135.84,0
20081201|2008-06-16 15:00,16,135.95,135.95,135.95,135.95,0
20081201|2008-06-17 02:00,17,136.48,136.48,136.48,136.48,0
20081201|2008-06-17 02:30,17,136.97,136.97,136.94,136.94,0
20081201|2008-06-17 03:00,17,137.03,137.03,137.03,137.03,0
20081201|2008-06-17 03:30,17,136.7,136.7,135.68,135.68,0
20081201|2008-06-17 04:00,17,135.54,136.1,135.46,136.1,0
20081201|2008-06-17 04:30,17,135.71,135.71,135.5,135.5,0
20081201|2008-06-17 05:00,17,135.12,135.12,135.03,135.03,0
20081201|2008-06-17 05:30,17,135.01,135.01,135.01,135.01,0
20081201|2008-06-17 06:00,17,135.39,135.55,135.39,135.55,0
20081201|2008-06-17 06:30,17,135.25,135.5,135.25,135.43,0
20081201|2008-06-17 07:00,17,135.43,135.43,134.43,134.43,0
20081201|2008-06-17 07:30,17,134.99,135.12,134.9,134.9,0
20081201|2008-06-17 08:00,17,134.9,135.76,134.9,135.21,0
20081201|2008-06-17 08:30,17,135.31,136.7,135.31,136.12,0
20081201|2008-06-17 09:00,17,135.83,135.86,135.13,135.86,0
20081201|2008-06-17 09:30,17,135.43,136.19,135.43,135.99,2
20081201|2008-06-17 10:00,17,135.9,137,135.9,137,0
20081201|2008-06-17 10:30,17,136.23,136.23,135.43,135.84,0
20081201|2008-06-17 11:00,17,135.95,135.95,135.49,135.77,0
20081201|2008-06-17 11:30,17,135.76,135.9,135.13,135.2,1
20081201|2008-06-17 12:00,17,135.3,135.4,135.14,135.23,0
20081201|2008-06-17 12:30,17,135.6,135.76,135.1,135.1,0
20081201|2008-06-17 13:00,17,134.78,135.75,134.78,135.6,1
20081201|2008-06-17 13:30,17,135.51,135.52,135.28,135.5,0
20081201|2008-06-17 14:00,17,135.33,135.44,135.33,135.43,0
20081201|2008-06-17 14:30,17,135.4,135.4,135.4,135.4,0
20081201|2008-06-18 01:30,18,135.42,135.43,135.42,135.43,0
20081201|2008-06-18 03:00,18,135.54,135.54,135.54,135.54,0
20081201|2008-06-18 04:00,18,135.26,135.26,135.1,135.1,0
20081201|2008-06-18 05:00,18,135.8,135.91,135.8,135.91,0
20081201|2008-06-18 05:30,18,136.05,136.05,136.05,136.05,0
20081201|2008-06-18 06:00,18,135.99,135.99,135.52,135.52,0
20081201|2008-06-18 06:30,18,135.81,135.81,135.66,135.66,0
20081201|2008-06-18 07:00,18,135.77,136.49,135.76,136.49,0
20081201|2008-06-18 07:30,18,136.21,136.21,136.21,136.21,0
20081201|2008-06-18 08:00,18,136.22,136.4,135.39,135.52,0
20081201|2008-06-18 08:30,18,135.59,135.59,135.55,135.55,0
20081201|2008-06-18 09:00,18,135.54,135.71,135.31,135.35,0
20081201|2008-06-18 09:30,18,135.5,135.93,134.48,135.52,0
20081201|2008-06-18 10:00,18,135.19,135.19,134.01,134.39,0
20081201|2008-06-18 10:30,18,134.2,134.56,133.7,134.5,0
20081201|2008-06-18 11:00,18,134.27,134.27,133.98,134.17,0
20081201|2008-06-18 11:30,18,133.89,134.86,133.89,134.86,0
20081201|2008-06-18 12:00,18,135.32,135.71,135.04,135.71,0
20081201|2008-06-18 12:30,18,135.83,136.96,135.77,136.68,0
20081201|2008-06-18 13:00,18,137.06,137.85,136.65,137.71,6
20081201|2008-06-18 13:30,18,137.65,137.65,137.39,137.46,0
20081201|2008-06-18 14:00,18,137.5,137.57,137.45,137.45,0
20081201|2008-06-19 02:30,19,137.53,137.53,137.53,137.53,0
20081201|2008-06-19 04:00,19,137.83,138.1,137.83,138,0
20081201|2008-06-19 04:30,19,137.83,137.83,137.17,137.32,0
20081201|2008-06-19 05:00,19,137.37,137.37,137.35,137.35,0
20081201|2008-06-19 05:30,19,137.35,137.35,136.65,136.9,0
20081201|2008-06-19 06:00,19,136.85,136.89,136.85,136.89,0
20081201|2008-06-19 06:30,19,137,137.02,137,137.02,0
20081201|2008-06-19 07:00,19,136.9,137.27,136.77,137.26,0
20081201|2008-06-19 07:30,19,137.43,138.04,137.4,138.04,0
20081201|2008-06-19 08:00,19,138.04,138.69,137.35,137.39,0
20081201|2008-06-19 08:30,19,137.03,137.03,134.66,134.93,0
20081201|2008-06-19 09:00,19,135.23,136.24,134.44,135.71,0
20081201|2008-06-19 09:30,19,136.15,136.15,135.58,136.01,0
20081201|2008-06-19 10:00,19,135.44,135.7,135.01,135.05,0
20081201|2008-06-19 10:30,19,134.92,135.26,134.24,135.03,0
20081201|2008-06-19 11:00,19,134.63,134.69,133.6,133.81,0
20081201|2008-06-19 11:30,19,133.93,135.01,133.93,134.58,0
20081201|2008-06-19 12:00,19,134.81,134.81,134.33,134.4,0
20081201|2008-06-19 12:30,19,134.07,135.67,134.07,135.21,0
20081201|2008-06-19 13:00,19,135.28,135.31,132.94,133.59,2
20081201|2008-06-19 13:30,19,133.52,133.7,133.52,133.7,0
20081201|2008-06-19 14:00,19,133.67,133.72,133.67,133.69,0
20081201|2008-06-19 14:30,19,133.5,133.5,133.43,133.43,0
20081201|2008-06-19 15:00,19,133.18,133.18,133.18,133.18,0
20081201|2008-06-20 03:30,20,133.93,134.02,133.93,134.02,0
20081201|2008-06-20 04:00,20,134.13,134.38,133.97,134,0
20081201|2008-06-20 04:30,20,134.01,134.43,134.01,134.43,0
20081201|2008-06-20 05:00,20,134.62,134.62,134.62,134.62,0
20081201|2008-06-20 05:30,20,134.35,135.05,134.35,134.99,0
20081201|2008-06-20 06:00,20,134.9,135.28,134.57,135.28,0
20081201|2008-06-20 06:30,20,135.5,135.7,135.41,135.5,0
20081201|2008-06-20 07:00,20,135.5,136,135.3,135.32,1
20081201|2008-06-20 07:30,20,135.3,136.03,135.25,136.03,1
20081201|2008-06-20 08:00,20,136.52,137.08,135.77,136.05,0
20081201|2008-06-20 08:30,20,136.27,136.92,136.27,136.81,0
20081201|2008-06-20 09:00,20,136.8,137.74,136.55,137.16,0
20081201|2008-06-20 09:30,20,137.22,137.41,136.37,136.38,0
20081201|2008-06-20 10:00,20,136.89,137.12,136.33,136.33,0
20081201|2008-06-20 10:30,20,136.29,136.67,136.11,136.22,0
20081201|2008-06-20 11:00,20,136.22,136.3,135.62,136.13,1
20081201|2008-06-20 11:30,20,136.18,136.25,135.94,136.05,0
20081201|2008-06-20 12:00,20,136.1,136.53,135.64,136.53,0
20081201|2008-06-20 12:30,20,136.31,136.31,134.71,134.71,0
20081201|2008-06-20 13:00,20,134.94,135.76,134.94,135.65,0
20081201|2008-06-20 13:30,20,135.58,135.58,135.32,135.32,0
20081201|2008-06-20 14:00,20,135.39,135.46,135.35,135.45,0
20081201|2008-06-20 14:30,20,135.4,135.4,135.27,135.27,0
20081201|2008-06-20 15:00,20,135.22,135.22,135.22,135.22,0
20081201|2008-06-23 01:00,23,136.53,136.53,136.53,136.53,0
20081201|2008-06-23 02:30,23,136.88,137.06,136.84,137.06,0
20081201|2008-06-23 03:00,23,137.25,137.25,137.11,137.25,0
20081201|2008-06-23 04:00,23,137.54,137.54,137.54,137.54,0
20081201|2008-06-23 04:30,23,137.27,137.27,137.26,137.26,0
20081201|2008-06-23 05:00,23,137.13,137.13,137.13,137.13,0
20081201|2008-06-23 05:30,23,136.6,136.6,136.6,136.6,0
20081201|2008-06-23 06:00,23,136.85,137.22,136.85,137.08,0
20081201|2008-06-23 06:30,23,137.12,137.5,137.12,137.5,0
20081201|2008-06-23 07:00,23,137.25,137.25,137.2,137.2,0
20081201|2008-06-23 07:30,23,136.79,136.79,136.24,136.24,0
20081201|2008-06-23 08:00,23,135.6,135.75,134.89,135.58,0
20081201|2008-06-23 08:30,23,136.48,137.08,136.48,136.85,0
20081201|2008-06-23 09:00,23,136.88,137.5,136.88,137.5,0
20081201|2008-06-23 09:30,23,136.48,137.37,136.48,137.3,0
20081201|2008-06-23 10:00,23,136.85,137.75,136.73,137.59,1
20081201|2008-06-23 10:30,23,137.48,137.68,137.2,137.4,1
20081201|2008-06-23 11:00,23,137.93,138.68,137.93,138.19,0
20081201|2008-06-23 11:30,23,138.23,138.54,138.11,138.19,0
20081201|2008-06-23 12:00,23,137.93,138.29,137.57,138.27,0
20081201|2008-06-23 12:30,23,138.15,138.27,137.52,137.52,0
20081201|2008-06-23 13:00,23,137.37,137.49,136.93,137.11,0
20081201|2008-06-23 13:30,23,137.03,137.16,137.03,137.15,0
20081201|2008-06-23 14:00,23,137.28,137.38,137.28,137.38,0
20081201|2008-06-23 14:30,23,137.3,137.54,137.3,137.54,0
20081201|2008-06-24 02:30,24,138.22,138.45,138.11,138.32,0
20081201|2008-06-24 03:00,24,138.29,138.29,138.27,138.27,0
20081201|2008-06-24 03:30,24,137.96,137.96,137.96,137.96,0
20081201|2008-06-24 04:30,24,138.5,138.79,138.5,138.79,0
20081201|2008-06-24 05:30,24,138.54,138.54,138.54,138.54,0
20081201|2008-06-24 06:00,24,138.62,138.67,138.46,138.6,0
20081201|2008-06-24 06:30,24,138.56,138.78,138.56,138.78,0
20081201|2008-06-24 07:30,24,138.64,138.64,138.45,138.58,0
20081201|2008-06-24 08:00,24,138.58,138.58,137,137,0
20081201|2008-06-24 08:30,24,137.1,137.95,137.1,137.95,0
20081201|2008-06-24 09:00,24,137.8,138.5,137.8,138.31,0
20081201|2008-06-24 09:30,24,138.4,138.4,137.64,137.64,0
20081201|2008-06-24 10:00,24,137.47,138.03,137.47,137.94,0
20081201|2008-06-24 10:30,24,137.78,137.78,136.81,137.05,0
20081201|2008-06-24 11:00,24,137.15,137.66,137.15,137.6,0
20081201|2008-06-24 11:30,24,137.6,137.71,137.34,137.71,0
20081201|2008-06-24 12:00,24,137.61,137.75,137.06,137.25,0
20081201|2008-06-24 12:30,24,137.1,137.79,136.99,137.66,1
20081201|2008-06-24 13:00,24,137.12,137.8,136.99,137.78,0
20081201|2008-06-24 13:30,24,137.78,137.85,137.78,137.85,1
20081201|2008-06-24 14:00,24,137.76,137.79,137.76,137.79,0
20081201|2008-06-24 14:30,24,137.76,137.76,137.76,137.76,0
20081201|2008-06-24 15:30,24,137.82,137.82,137.82,137.82,0
20081201|2008-06-25 03:30,25,138.21,138.21,138.21,138.21,0
20081201|2008-06-25 04:30,25,137.96,137.96,137.58,137.58,0
20081201|2008-06-25 05:00,25,137.62,137.7,137.62,137.7,0
20081201|2008-06-25 05:30,25,137.44,137.77,137.44,137.77,0
20081201|2008-06-25 06:00,25,137.82,138.01,137.7,137.7,0
20081201|2008-06-25 06:30,25,137.57,137.66,137.57,137.66,0
20081201|2008-06-25 07:00,25,137.64,137.74,137.6,137.74,0
20081201|2008-06-25 07:30,25,137.55,137.6,137.55,137.6,0
20081201|2008-06-25 08:00,25,137.55,137.64,137.21,137.21,0
20081201|2008-06-25 08:30,25,137.1,137.16,136.89,136.89,0
20081201|2008-06-25 09:00,25,137.03,137.04,136.34,136.55,1
20081201|2008-06-25 09:30,25,136.4,136.4,133.45,134.03,2
20081201|2008-06-25 10:00,25,134.28,134.38,133.68,134,1
20081201|2008-06-25 10:30,25,133.82,134.22,133.33,133.8,0
20081201|2008-06-25 11:00,25,133.7,134.26,133.7,134.04,0
20081201|2008-06-25 11:30,25,134.12,134.12,133.96,133.98,0
20081201|2008-06-25 12:00,25,134.31,135.06,134.31,135.06,0
20081201|2008-06-25 12:30,25,135.26,135.57,134.65,135.57,0
20081201|2008-06-25 13:00,25,135.55,136.06,135.17,135.43,0
20081201|2008-06-25 13:30,25,135.4,135.51,135.39,135.51,0
20081201|2008-06-25 14:30,25,135.56,135.56,135.54,135.54,0
20081201|2008-06-25 15:00,25,135.5,135.63,135.5,135.63,0
20081201|2008-06-26 00:30,26,134.91,134.91,134.91,134.91,0
20081201|2008-06-26 04:30,26,135.89,135.89,135.89,135.89,0
20081201|2008-06-26 05:30,26,136.19,136.19,136.19,136.19,0
20081201|2008-06-26 06:00,26,136.22,136.22,136.22,136.22,0
20081201|2008-06-26 06:30,26,136.22,136.22,136.22,136.22,0
20081201|2008-06-26 07:00,26,136.94,136.94,136.53,136.6,0
20081201|2008-06-26 07:30,26,136.7,137.27,136.42,137.25,0
20081201|2008-06-26 08:00,26,137.33,140.13,137.33,138.84,0
20081201|2008-06-26 08:30,26,138.88,139.02,138.18,138.95,0
20081201|2008-06-26 09:00,26,138.97,139.53,138.5,138.5,1
20081201|2008-06-26 09:30,26,138.4,139.38,138.22,139.38,0
20081201|2008-06-26 10:00,26,139.47,139.63,138.98,139.03,1
20081201|2008-06-26 10:30,26,138.77,139.27,138.73,139.07,0
20081201|2008-06-26 11:00,26,139.25,139.5,138.85,138.85,0
20081201|2008-06-26 11:30,26,139.08,139.41,138.71,138.86,0
20081201|2008-06-26 12:00,26,138.95,139.33,138.53,139.23,0
20081201|2008-06-26 12:30,26,139.1,139.16,138.78,139.1,0
20081201|2008-06-26 13:00,26,139.14,141.12,139.11,140.49,1
20081201|2008-06-26 13:30,26,140.38,141.15,140.35,140.78,0
20081201|2008-06-26 14:00,26,140.96,140.97,140.96,140.97,0
20081201|2008-06-26 14:30,26,141,141.01,140.88,140.88,0
20081201|2008-06-27 01:30,27,140.66,140.66,140.66,140.66,0
20081201|2008-06-27 02:00,27,140.88,142.38,140.87,142.38,0
20081201|2008-06-27 02:30,27,142.12,142.2,141.85,142.2,0
20081201|2008-06-27 03:00,27,141.82,142.41,141.7,142.33,0
20081201|2008-06-27 03:30,27,142.25,142.32,141.93,142.19,1
20081201|2008-06-27 04:00,27,142.16,142.42,142.1,142.3,0
20081201|2008-06-27 04:30,27,142.17,142.17,141.88,141.88,0
20081201|2008-06-27 05:00,27,141.81,141.98,141.73,141.87,0
20081201|2008-06-27 05:30,27,142.3,142.3,142,142,0
20081201|2008-06-27 06:00,27,142,142.76,142,142.76,0
20081201|2008-06-27 06:30,27,142.31,142.37,141.83,141.84,0
20081201|2008-06-27 07:00,27,141.8,142.21,141.6,142.21,0
20081201|2008-06-27 07:30,27,142.08,142.08,141.33,141.33,0
20081201|2008-06-27 08:00,27,140.6,141.17,140.58,141.17,0
20081201|2008-06-27 08:30,27,142.03,142.03,141.69,141.69,0
20081201|2008-06-27 09:00,27,141.45,141.99,141.24,141.62,0
20081201|2008-06-27 09:30,27,141.58,142.35,141.43,141.69,0
20081201|2008-06-27 10:00,27,141.64,141.64,141.02,141.14,0
20081201|2008-06-27 10:30,27,141.22,141.96,141.15,141.69,0
20081201|2008-06-27 11:00,27,141.81,141.83,141.39,141.83,0
20081201|2008-06-27 11:30,27,142.11,142.26,142,142.19,0
20081201|2008-06-27 12:00,27,142.02,143.03,142.02,143.03,0
20081201|2008-06-27 12:30,27,143.19,143.88,143.19,143.88,0
20081201|2008-06-27 13:00,27,143.8,144.03,141.3,141.42,0
20081201|2008-06-27 13:30,27,141.32,141.99,141.04,141.99,1
20081201|2008-06-27 14:00,27,141.85,141.85,141.85,141.85,0
20081201|2008-06-27 16:00,27,141.75,141.75,141.6,141.6,0
20081201|2008-06-30 01:30,30,142.67,142.67,142.67,142.67,0
20081201|2008-06-30 02:30,30,143.43,143.43,143.43,143.43,0
20081201|2008-06-30 03:00,30,143.66,143.66,143.28,143.28,0
20081201|2008-06-30 03:30,30,143.66,144.05,143.66,144,0
20081201|2008-06-30 04:00,30,143.8,143.86,143.74,143.86,0
20081201|2008-06-30 04:30,30,143.81,144.05,143.81,143.89,0
20081201|2008-06-30 05:00,30,143.97,144.25,143.97,144.25,0
20081201|2008-06-30 05:30,30,144.25,144.83,144.25,144.69,0
20081201|2008-06-30 06:00,30,143.99,143.99,143.9,143.9,0
20081201|2008-06-30 06:30,30,143.84,144,143.84,144,0
20081201|2008-06-30 07:00,30,143.82,143.82,143.09,143.15,0
20081201|2008-06-30 07:30,30,143.37,143.44,142.85,143.33,0
20081201|2008-06-30 08:00,30,143,143.99,143,143.58,0
20081201|2008-06-30 08:30,30,143.45,143.6,143,143.58,0
20081201|2008-06-30 09:00,30,143.59,143.88,142.59,142.94,0
20081201|2008-06-30 09:30,30,142.84,143.5,142.5,143.04,0
20081201|2008-06-30 10:00,30,142.95,142.95,141.14,141.14,1
20081201|2008-06-30 10:30,30,141.29,142.01,140.64,141.37,0
20081201|2008-06-30 11:00,30,141.42,142.04,141.42,141.53,0
20081201|2008-06-30 11:30,30,141.85,142.5,141.85,141.94,0
20081201|2008-06-30 12:00,30,141.97,142.62,141.97,142.33,0
20081201|2008-06-30 12:30,30,142.16,142.98,142.16,142.75,0
20081201|2008-06-30 13:00,30,142.42,142.49,141.3,141.46,0
20081201|2008-06-30 13:30,30,141.57,141.73,141.57,141.62,0
20081201|2008-06-30 14:00,30,141.75,141.84,141.63,141.63,0
20081201|2008-07-01 04:00,1,142.98,143.49,142.98,143.44,1
20081201|2008-07-01 04:30,1,143.22,143.64,143.21,143.64,0
20081201|2008-07-01 05:00,1,143.46,143.86,143.46,143.86,0
20081201|2008-07-01 05:30,1,143.7,143.74,143.7,143.74,0
20081201|2008-07-01 06:00,1,143.68,143.76,143.55,143.62,0
20081201|2008-07-01 06:30,1,143.32,143.87,143.32,143.8,0
20081201|2008-07-01 07:00,1,143.98,143.98,143.92,143.92,0
20081201|2008-07-01 07:30,1,143.93,144.33,143.65,143.7,0
20081201|2008-07-01 08:00,1,144.32,144.4,143.75,144.33,0
20081201|2008-07-01 08:30,1,144.67,144.67,143.75,144,0
20081201|2008-07-01 09:00,1,143.65,144.23,143.65,143.85,0
20081201|2008-07-01 09:30,1,143.78,143.93,142.89,142.97,2
20081201|2008-07-01 10:00,1,143.37,143.73,143.37,143.73,0
20081201|2008-07-01 10:30,1,144,144,143.65,143.65,0
20081201|2008-07-01 11:00,1,143.65,144.26,143.64,144.05,0
20081201|2008-07-01 11:30,1,144.04,144.04,143.4,143.5,0
20081201|2008-07-01 12:00,1,143.75,143.75,143.14,143.35,0
20081201|2008-07-01 12:30,1,143.25,143.64,142.3,142.34,0
20081201|2008-07-01 13:00,1,142.46,142.46,141.69,142.45,1
20081201|2008-07-01 13:30,1,142.56,142.69,142.48,142.61,0
20081201|2008-07-01 14:00,1,142.92,142.92,142.8,142.86,0
20081201|2008-07-01 14:30,1,142.76,142.76,142.76,142.76,0
20081201|2008-07-01 15:00,1,142.92,142.92,142.91,142.91,0
20081201|2008-07-02 03:30,2,143.2,143.2,143.2,143.2,0
20081201|2008-07-02 05:00,2,142.9,143.03,142.82,142.98,0
20081201|2008-07-02 05:30,2,142.89,142.9,142.6,142.6,0
20081201|2008-07-02 06:00,2,142.55,142.86,142.52,142.86,0
20081201|2008-07-02 06:30,2,142.47,142.57,142.46,142.54,0
20081201|2008-07-02 07:00,2,142.75,142.88,142.65,142.65,0
20081201|2008-07-02 07:30,2,142.63,142.63,142.19,142.26,0
20081201|2008-07-02 08:00,2,142.05,142.31,141.83,141.83,1
20081201|2008-07-02 08:30,2,142.12,142.76,142.09,142.31,3
20081201|2008-07-02 09:00,2,142.3,142.61,142.27,142.41,0
20081201|2008-07-02 09:30,2,142.47,143.95,141.73,142.8,0
20081201|2008-07-02 10:00,2,143.42,144.37,143.29,144.35,0
20081201|2008-07-02 10:30,2,143.84,144.7,143.84,144.7,0
20081201|2008-07-02 11:00,2,144.39,144.39,144.05,144.39,0
20081201|2008-07-02 11:30,2,144.37,144.37,143.71,144.16,0
20081201|2008-07-02 12:00,2,144.05,144.15,143.81,144.01,0
20081201|2008-07-02 12:30,2,144.12,144.12,143.37,143.37,0
20081201|2008-07-02 13:00,2,143.6,145,143.16,145,0
20081201|2008-07-02 13:30,2,145.16,145.18,144.91,145.12,0
20081201|2008-07-02 15:00,2,145.38,145.38,145.38,145.38,0
20081201|2008-07-02 15:30,2,145.35,145.47,145.35,145.47,0
20081201|2008-07-03 01:30,3,145.65,145.65,145.65,145.65,0
20081201|2008-07-03 02:00,3,145.9,145.93,145.9,145.93,0
20081201|2008-07-03 02:30,3,145.58,145.7,145.58,145.7,0
20081201|2008-07-03 03:00,3,146.02,146.39,146.02,146.39,0
20081201|2008-07-03 03:30,3,146.22,146.47,146.2,146.47,0
20081201|2008-07-03 04:00,3,146.61,146.61,146.4,146.4,0
20081201|2008-07-03 04:30,3,146.6,146.6,146.6,146.6,0
20081201|2008-07-03 05:00,3,146.85,147.08,146.85,147.06,0
20081201|2008-07-03 05:30,3,146.89,146.89,146.89,146.89,0
20081201|2008-07-03 06:00,3,146.8,146.83,146.74,146.75,0
20081201|2008-07-03 06:30,3,146.75,146.84,146.13,146.28,0
20081201|2008-07-03 07:00,3,146.27,146.91,146.25,146.31,0
20081201|2008-07-03 07:30,3,146.13,146.27,145.2,145.85,0
20081201|2008-07-03 08:00,3,145.6,145.94,145.06,145.84,0
20081201|2008-07-03 08:30,3,145.65,146.33,145.13,145.13,0
20081201|2008-07-03 09:00,3,145.05,145.37,144.9,145.24,0
20081201|2008-07-03 09:30,3,145.29,145.6,145.18,145.18,0
20081201|2008-07-03 10:00,3,145.79,145.85,145.34,145.34,0
20081201|2008-07-03 10:30,3,145.14,145.17,144.82,144.93,0
20081201|2008-07-03 11:00,3,145.46,145.61,145.37,145.41,1
20081201|2008-07-03 11:30,3,145.52,146.11,145.52,145.65,0
20081201|2008-07-03 12:00,3,145.9,145.9,145.72,145.8,0
20081201|2008-07-03 12:30,3,145.8,145.95,145.6,145.79,1
20081201|2008-07-03 13:00,3,145.78,146.56,145.78,146.56,0
20081201|2008-07-03 13:30,3,146.41,146.42,146.29,146.4,1
20081201|2008-07-04 03:30,4,146.33,146.33,146.33,146.33,0
20081201|2008-07-04 04:30,4,145.95,145.95,145.95,145.95,0
20081201|2008-07-04 05:00,4,145.26,145.61,145.26,145.58,0
20081201|2008-07-04 07:00,4,145.27,145.27,145.27,145.27,0
20081201|2008-07-04 08:00,4,145.44,145.54,145.44,145.54,0
20081201|2008-07-04 08:30,4,145.68,145.68,145.68,145.68,0
20081201|2008-07-04 11:00,4,145.6,145.6,145.6,145.6,0
20081201|2008-07-07 03:00,7,144.7,144.7,144.7,144.7,0
20081201|2008-07-07 04:00,7,144.24,144.24,143.94,143.95,0
20081201|2008-07-07 04:30,7,143.71,143.98,143.6,143.98,0
20081201|2008-07-07 05:00,7,143.73,144.32,143.73,144.29,0
20081201|2008-07-07 05:30,7,144.54,144.63,144.54,144.63,0
20081201|2008-07-07 06:00,7,144.54,144.54,144.13,144.13,0
20081201|2008-07-07 06:30,7,144.4,144.57,144.37,144.37,0
20081201|2008-07-07 07:00,7,144.36,144.45,144.35,144.44,0
20081201|2008-07-07 07:30,7,144.65,144.85,144.38,144.85,0
20081201|2008-07-07 08:00,7,144.6,144.6,141.94,142.65,1
20081201|2008-07-07 08:30,7,142.19,142.87,141.74,142.75,0
20081201|2008-07-07 09:00,7,142.92,143.16,142.9,143.1,0
20081201|2008-07-07 09:30,7,143.15,143.3,142.85,143.12,0
20081201|2008-07-07 10:00,7,143.1,143.21,142.35,142.35,0
20081201|2008-07-07 10:30,7,142.18,142.31,141.26,141.55,0
20081201|2008-07-07 11:00,7,141.4,142.48,141.39,142.3,0
20081201|2008-07-07 11:30,7,142.41,143,142.35,143,1
20081201|2008-07-07 12:00,7,142.91,143.05,142.45,142.47,0
20081201|2008-07-07 12:30,7,142.8,144.7,142.8,144.37,0
20081201|2008-07-07 13:00,7,144.5,144.9,142.53,143.05,0
20081201|2008-07-07 13:30,7,142.81,142.86,142.78,142.86,0
20081201|2008-07-07 14:00,7,142.9,143.43,142.9,143.43,1
20081201|2008-07-07 14:30,7,143.43,143.5,143.43,143.5,0
20081201|2008-07-08 02:30,8,143.03,143.1,142.7,143.06,0
20081201|2008-07-08 03:00,8,143.4,143.4,143.4,143.4,0
20081201|2008-07-08 03:30,8,142.78,142.88,142.78,142.81,0
20081201|2008-07-08 04:00,8,143.04,143.04,143.04,143.04,0
20081201|2008-07-08 05:00,8,142.52,142.52,142.3,142.3,0
20081201|2008-07-08 05:30,8,142.16,142.16,140.66,141,0
20081201|2008-07-08 06:00,8,141.3,141.35,141.09,141.11,0
20081201|2008-07-08 06:30,8,140.98,141.55,140.98,141.5,0
20081201|2008-07-08 07:00,8,140.81,141.15,140.79,141.15,0
20081201|2008-07-08 07:30,8,140.59,140.78,140.48,140.78,0
20081201|2008-07-08 08:00,8,140.62,140.88,139.48,139.5,0
20081201|2008-07-08 08:30,8,139.51,139.8,138.28,138.6,0
20081201|2008-07-08 09:00,8,138.51,139.12,138.4,138.59,0
20081201|2008-07-08 09:30,8,138.52,138.86,138.25,138.45,0
20081201|2008-07-08 10:00,8,138.45,138.45,137.39,137.62,3
20081201|2008-07-08 10:30,8,137.74,138.52,137.74,138.52,0
20081201|2008-07-08 11:00,8,138.66,138.86,138.34,138.47,0
20081201|2008-07-08 11:30,8,138.58,138.58,138.08,138.23,1
20081201|2008-07-08 12:00,8,138.24,138.75,137.73,138.42,1
20081201|2008-07-08 12:30,8,138.32,138.92,137.98,138.92,0
20081201|2008-07-08 13:00,8,138.45,138.87,137.51,138.09,0
20081201|2008-07-08 13:30,8,137.98,138.17,137.97,138.08,0
20081201|2008-07-08 14:00,8,137.98,138.01,137.96,137.98,0
20081201|2008-07-08 16:00,8,138,138,138,138,0
20081201|2008-07-08 20:30,9,137.99,138.07,137.99,138.01,0
20081201|2008-07-08 22:00,9,138.4,138.4,138.4,138.4,0
20081201|2008-07-08 23:30,9,138.4,138.5,138.4,138.5,0
20081201|2008-07-09 02:30,9,139.33,139.33,139.21,139.21,0
20081201|2008-07-09 03:00,9,139.58,140.1,139.58,140.02,0
20081201|2008-07-09 03:30,9,139.15,139.42,139.15,139.42,0
20081201|2008-07-09 04:00,9,139.77,139.77,139.48,139.48,0
20081201|2008-07-09 04:30,9,139.89,139.89,139.73,139.73,0
20081201|2008-07-09 05:00,9,139.62,139.67,139.53,139.58,0
20081201|2008-07-09 05:30,9,139.85,139.85,139.75,139.75,0
20081201|2008-07-09 06:00,9,139.75,139.84,139.75,139.84,0
20081201|2008-07-09 06:30,9,139.49,139.49,139.49,139.49,0
20081201|2008-07-09 07:00,9,140.14,140.14,140.04,140.09,0
20081201|2008-07-09 07:30,9,139.73,140,139.72,139.74,0
20081201|2008-07-09 08:00,9,139.66,139.66,138.89,139,0
20081201|2008-07-09 08:30,9,139.09,139.78,138.91,139.78,3
20081201|2008-07-09 09:00,9,139.35,139.35,138.4,138.46,0
20081201|2008-07-09 09:30,9,138.73,139.76,138.06,138.21,1
20081201|2008-07-09 10:00,9,138.4,138.68,137.47,137.47,0
20081201|2008-07-09 10:30,9,137.55,138.81,137.34,138.62,0
20081201|2008-07-09 11:00,9,138.6,138.88,137.95,138.29,0
20081201|2008-07-09 11:30,9,138.21,139.47,138.21,139.13,0
20081201|2008-07-09 12:00,9,139.02,139.15,138.62,138.62,0
20081201|2008-07-09 12:30,9,138.58,138.58,138.15,138.49,0
20081201|2008-07-09 13:00,9,138.15,138.15,137.5,138.07,0
20081201|2008-07-09 13:30,9,137.83,137.83,137.57,137.57,0
20081201|2008-07-09 14:00,9,137.61,137.62,137.55,137.6,0
20081201|2008-07-09 14:30,9,137.6,137.6,137.4,137.45,0
20081201|2008-07-09 15:00,9,137.52,137.52,137.5,137.5,0
20081201|2008-07-09 15:30,9,137.6,137.6,137.55,137.55,0
20081201|2008-07-10 00:00,10,137.88,137.88,137.88,137.88,0
20081201|2008-07-10 02:00,10,137.92,138.17,137.92,138.17,0
20081201|2008-07-10 02:30,10,138.06,138.06,138.06,138.06,0
20081201|2008-07-10 03:00,10,138.31,138.5,138.23,138.3,0
20081201|2008-07-10 04:00,10,138.5,138.5,138.5,138.5,0
20081201|2008-07-10 04:30,10,137.68,137.68,137.68,137.68,0
20081201|2008-07-10 05:00,10,138.04,138.36,138.04,138.36,0
20081201|2008-07-10 05:30,10,138.32,138.32,138.32,138.32,0
20081201|2008-07-10 06:00,10,138.34,138.71,138.34,138.36,0
20081201|2008-07-10 06:30,10,138.38,138.6,138.11,138.11,0
20081201|2008-07-10 07:00,10,138.06,138.06,137.79,137.8,0
20081201|2008-07-10 07:30,10,138.5,138.5,138.19,138.19,0
20081201|2008-07-10 08:00,10,138.52,139.7,138.32,139.62,0
20081201|2008-07-10 08:30,10,139.61,139.62,138.45,138.94,0
20081201|2008-07-10 09:00,10,138.9,139.37,138.58,139.37,0
20081201|2008-07-10 09:30,10,139.37,140.15,139.37,139.47,0
20081201|2008-07-10 10:00,10,139.5,139.61,138.84,139.24,0
20081201|2008-07-10 10:30,10,139.49,139.71,139.03,139.03,0
20081201|2008-07-10 11:00,10,139.1,139.9,139.1,139.3,0
20081201|2008-07-10 11:30,10,139.36,139.54,139,139.51,0
20081201|2008-07-10 12:00,10,139.47,139.62,139.1,139.29,0
20081201|2008-07-10 12:30,10,139.05,139.89,139.01,139.89,0
20081201|2008-07-10 13:00,10,139.8,143.61,139.5,142.97,0
20081201|2008-07-10 13:30,10,143.29,143.52,142.7,142.9,0
20081201|2008-07-10 14:00,10,142.65,142.9,142.65,142.7,0
20081201|2008-07-10 14:30,10,142.67,142.72,142.64,142.65,0
20081201|2008-07-10 15:00,10,142.7,143.08,142.7,143.08,0
20081201|2008-07-11 01:00,11,143.68,143.68,143.68,143.68,0
20081201|2008-07-11 01:30,11,143.76,144,143.76,144,0
20081201|2008-07-11 03:30,11,145.22,145.25,145.17,145.2,0
20081201|2008-07-11 04:00,11,145.47,145.7,145.47,145.7,0
20081201|2008-07-11 04:30,11,145.73,146.68,145.73,146.68,0
20081201|2008-07-11 05:00,11,146.64,146.64,146.52,146.52,0
20081201|2008-07-11 05:30,11,146.6,147.46,146.3,147.42,0
20081201|2008-07-11 06:00,11,146.83,146.93,146.7,146.77,0
20081201|2008-07-11 06:30,11,146.67,146.92,146.25,146.52,0
20081201|2008-07-11 07:00,11,146.33,147.06,146.28,147.06,0
20081201|2008-07-11 07:30,11,147.06,148.47,147.01,147.7,0
20081201|2008-07-11 08:00,11,147.75,148.5,147.5,148.5,2
20081201|2008-07-11 08:30,11,148.48,148.61,147.71,147.88,0
20081201|2008-07-11 09:00,11,147.96,148.22,147.67,148.11,0
20081201|2008-07-11 09:30,11,148.15,148.15,146.48,146.94,1
20081201|2008-07-11 10:00,11,146.84,147.43,146.69,147.01,0
20081201|2008-07-11 10:30,11,147.07,147.07,144.21,145.27,0
20081201|2008-07-11 11:00,11,145.23,145.66,144.93,145.54,0
20081201|2008-07-11 11:30,11,145.4,145.72,145.2,145.24,0
20081201|2008-07-11 12:00,11,145.38,146.34,145.3,145.35,0
20081201|2008-07-11 12:30,11,145.53,146.06,145.48,145.82,2
20081201|2008-07-11 13:00,11,146.33,146.98,145.62,146.33,0
20081201|2008-07-11 13:30,11,146.33,146.33,146.03,146.03,0
20081201|2008-07-11 14:00,11,146,146.05,145.95,146.05,0
20081201|2008-07-11 15:00,11,146.2,146.2,146.07,146.07,0
20081201|2008-07-11 15:30,11,146.12,146.12,146.12,146.12,0
20081201|2008-07-14 02:00,14,145.89,145.89,145.65,145.65,0
20081201|2008-07-14 02:30,14,145.84,145.9,145.49,145.49,0
20081201|2008-07-14 03:00,14,145.06,145.08,144.51,145.08,0
20081201|2008-07-14 03:30,14,145.25,145.25,145.25,145.25,0
20081201|2008-07-14 04:00,14,144.72,144.72,144.19,144.19,0
20081201|2008-07-14 04:30,14,144.55,144.55,144.55,144.55,0
20081201|2008-07-14 05:00,14,145.05,145.05,145.05,145.05,0
20081201|2008-07-14 06:00,14,145.23,145.4,145.15,145.3,0
20081201|2008-07-14 06:30,14,145.14,145.14,145.14,145.14,0
20081201|2008-07-14 07:00,14,145.46,145.52,145.25,145.29,0
20081201|2008-07-14 07:30,14,145.6,146.66,145.6,146.11,0
20081201|2008-07-14 08:00,14,147.1,147.1,146.52,146.7,0
20081201|2008-07-14 08:30,14,146.18,146.8,145.93,146.8,2
20081201|2008-07-14 09:00,14,146.46,147.58,146.46,147.58,0
20081201|2008-07-14 09:30,14,147.4,147.55,146.44,146.44,0
20081201|2008-07-14 10:00,14,146.25,146.36,145.7,145.7,0
20081201|2008-07-14 10:30,14,145.75,146.12,145.44,146.03,0
20081201|2008-07-14 11:00,14,146.15,146.64,146.15,146.52,0
20081201|2008-07-14 11:30,14,146.39,146.39,145.96,146,0
20081201|2008-07-14 12:00,14,146.32,146.75,146.25,146.34,0
20081201|2008-07-14 12:30,14,146.12,146.12,145.61,146.08,0
20081201|2008-07-14 13:00,14,146.03,146.75,146.03,146.75,0
20081201|2008-07-14 13:30,14,146.66,146.77,146.64,146.65,0
20081201|2008-07-14 14:00,14,146.82,146.83,146.65,146.65,0
20081201|2008-07-14 14:30,14,146.51,146.51,146.51,146.51,0
20081201|2008-07-14 15:00,14,146.68,146.68,146.68,146.68,0
20081201|2008-07-15 03:00,15,146.23,146.41,146.23,146.41,0
20081201|2008-07-15 03:30,15,146.86,146.86,146.86,146.86,0
20081201|2008-07-15 04:30,15,147.74,147.76,147.62,147.62,0
20081201|2008-07-15 05:00,15,147.93,147.93,147.93,147.93,0
20081201|2008-07-15 06:00,15,147.42,147.89,147.42,147.89,0
20081201|2008-07-15 06:30,15,147.94,147.94,147.94,147.94,0
20081201|2008-07-15 07:00,15,147.8,147.88,147.8,147.88,0
20081201|2008-07-15 07:30,15,147.57,147.57,147.55,147.55,0
20081201|2008-07-15 08:00,15,147.33,147.35,146.64,146.75,0
20081201|2008-07-15 08:30,15,147.19,147.2,146.76,146.76,0
20081201|2008-07-15 09:00,15,146.84,147.19,145.1,146.2,1
20081201|2008-07-15 09:30,15,145.92,145.95,143.81,143.81,0
20081201|2008-07-15 10:00,15,143.81,143.81,138.1,138.41,4
20081201|2008-07-15 10:30,15,138.9,141.23,138.9,140.23,0
20081201|2008-07-15 11:00,15,140.24,140.6,139.2,139.43,0
20081201|2008-07-15 11:30,15,139.61,140.18,138.95,139.02,0
20081201|2008-07-15 12:00,15,139.01,140.4,138.52,140.4,0
20081201|2008-07-15 12:30,15,140.75,140.75,139.77,139.94,0
20081201|2008-07-15 13:00,15,139.85,140.77,139.3,140.6,0
20081201|2008-07-15 13:30,15,140.57,140.6,140.31,140.5,0
20081201|2008-07-15 14:00,15,140.5,140.5,140.43,140.43,0
20081201|2008-07-15 14:30,15,140.4,140.5,140.35,140.5,0
20081201|2008-07-15 15:00,15,140.53,140.53,140.53,140.53,0
20081201|2008-07-16 00:30,16,139.69,139.69,139.69,139.69,0
20081201|2008-07-16 01:30,16,140.43,140.43,140.43,140.43,0
20081201|2008-07-16 02:00,16,140.65,140.9,140.65,140.9,0
20081201|2008-07-16 02:30,16,140.82,140.9,140.07,140.07,0
20081201|2008-07-16 03:30,16,140.51,140.51,140.41,140.41,0
20081201|2008-07-16 04:00,16,140.3,140.3,140.3,140.3,0
20081201|2008-07-16 04:30,16,140.42,140.6,140.23,140.6,0
20081201|2008-07-16 05:00,16,140.56,140.6,140.2,140.2,0
20081201|2008-07-16 05:30,16,139.97,139.97,138.8,138.8,0
20081201|2008-07-16 06:00,16,139.49,139.49,138.17,138.17,0
20081201|2008-07-16 06:30,16,138.5,139.49,138.47,139.15,0
20081201|2008-07-16 07:00,16,138.87,139.52,138.65,139.3,0
20081201|2008-07-16 07:30,16,139.15,140.47,139.15,140.46,0
20081201|2008-07-16 08:00,16,140.39,140.39,138.96,139.47,0
20081201|2008-07-16 08:30,16,139.33,139.95,139.22,139.49,0
20081201|2008-07-16 09:00,16,139.44,139.94,139.06,139.3,0
20081201|2008-07-16 09:30,16,139.36,139.46,134.19,135.62,2
20081201|2008-07-16 10:00,16,135.51,136.44,135.51,136.03,1
20081201|2008-07-16 10:30,16,136.17,136.94,136.12,136.45,0
20081201|2008-07-16 11:00,16,136.45,136.93,136.16,136.61,0
20081201|2008-07-16 11:30,16,136.66,137.18,136.45,137.03,0
20081201|2008-07-16 12:00,16,136.84,137.18,136.64,136.7,0
20081201|2008-07-16 12:30,16,136.98,137.06,136.3,136.89,1
20081201|2008-07-16 13:00,16,136.56,136.95,136.29,136.72,0
20081201|2008-07-16 13:30,16,136.74,136.76,136.16,136.39,0
20081201|2008-07-16 14:00,16,136.68,136.68,136.63,136.67,0
20081201|2008-07-16 15:00,16,136.55,136.67,136.55,136.67,0
20081201|2008-07-16 15:30,16,137,137,137,137,0
20081201|2008-07-16 16:00,16,137.04,137.04,137.04,137.04,0
20081201|2008-07-17 02:30,17,136.21,136.59,136.06,136.59,0
20081201|2008-07-17 03:00,17,136.56,136.66,136.13,136.13,0
20081201|2008-07-17 03:30,17,136.58,136.82,136.44,136.54,0
20081201|2008-07-17 04:00,17,136.54,136.54,136.18,136.4,0
20081201|2008-07-17 04:30,17,136.52,136.52,136.33,136.5,0
20081201|2008-07-17 05:00,17,136.36,136.36,135.8,135.8,0
20081201|2008-07-17 05:30,17,135.73,136.29,135.66,135.85,0
20081201|2008-07-17 06:00,17,135.85,135.85,135.47,135.47,0
20081201|2008-07-17 06:30,17,135.73,136,135.7,135.7,0
20081201|2008-07-17 07:00,17,135.63,136.63,135.45,136.63,0
20081201|2008-07-17 07:30,17,136.59,136.76,135.92,136.63,1
20081201|2008-07-17 08:00,17,136.65,136.93,136.19,136.48,0
20081201|2008-07-17 08:30,17,136.5,137.98,136.34,137.35,0
20081201|2008-07-17 09:00,17,137.87,138.66,137.66,138.25,0
20081201|2008-07-17 09:30,17,138.19,138.46,137.2,137.65,0
20081201|2008-07-17 10:00,17,137.68,138.06,136.32,136.92,0
20081201|2008-07-17 10:30,17,136.91,137.43,135.18,135.35,1
20081201|2008-07-17 11:00,17,135.82,136.1,135.59,136.1,0
20081201|2008-07-17 11:30,17,136.14,136.56,134.26,134.78,1
20081201|2008-07-17 12:00,17,135.12,135.34,132.54,133.3,2
20081201|2008-07-17 12:30,17,133.53,133.64,132.27,133.12,1
20081201|2008-07-17 13:00,17,133.08,133.49,131.31,131.31,0
20081201|2008-07-17 13:30,17,131.34,131.98,131.34,131.98,0
20081201|2008-07-17 14:30,17,132.25,132.25,132.17,132.17,0
20081201|2008-07-17 15:00,17,132.15,132.15,131.79,131.79,0
20081201|2008-07-17 15:30,17,131.76,131.86,131.76,131.83,0
20081201|2008-07-18 01:30,18,132.68,132.9,132.68,132.9,0
20081201|2008-07-18 02:00,18,132.92,132.92,132.92,132.92,0
20081201|2008-07-18 02:30,18,133.38,133.38,133.38,133.38,0
20081201|2008-07-18 03:00,18,132.95,133.25,132.95,133.25,0
20081201|2008-07-18 03:30,18,133.26,133.77,133.25,133.7,0
20081201|2008-07-18 04:00,18,133.53,133.81,133.43,133.81,0
20081201|2008-07-18 04:30,18,133.69,133.98,133.69,133.98,0
20081201|2008-07-18 05:00,18,133.96,134.19,133.96,134.16,0
20081201|2008-07-18 05:30,18,133.88,133.88,133.53,133.6,0
20081201|2008-07-18 06:00,18,133.49,133.49,133.01,133.02,0
20081201|2008-07-18 06:30,18,133.12,133.46,133.11,133.11,0
20081201|2008-07-18 07:00,18,132.99,133.04,131.1,131.13,0
20081201|2008-07-18 07:30,18,131.32,132.93,131.32,132.2,1
20081201|2008-07-18 08:00,18,131.9,133.25,131.9,132.75,0
20081201|2008-07-18 08:30,18,132.53,133.37,132.29,133.29,0
20081201|2008-07-18 09:00,18,133.57,133.57,132.5,132.76,0
20081201|2008-07-18 09:30,18,132.81,132.87,131.69,132.01,0
20081201|2008-07-18 10:00,18,131.9,132.18,131,131.28,0
20081201|2008-07-18 10:30,18,132.15,132.48,131.78,131.97,0
20081201|2008-07-18 11:00,18,131.97,132.55,131.9,132.22,0
20081201|2008-07-18 11:30,18,132.36,132.98,132.34,132.68,0
20081201|2008-07-18 12:00,18,132.4,132.41,131.25,131.25,0
20081201|2008-07-18 12:30,18,131.25,131.87,130.93,131.53,1
20081201|2008-07-18 13:00,18,131.33,131.66,130.3,130.74,1
20081201|2008-07-18 13:30,18,130.57,130.69,130.54,130.69,0
20081201|2008-07-18 14:00,18,130.81,130.81,130.76,130.77,0
20081201|2008-07-18 14:30,18,130.86,130.86,130.86,130.86,0
20081201|2008-07-18 15:00,18,130.46,130.46,130.46,130.46,0
20081201|2008-07-18 15:30,18,130.7,130.7,130.7,130.7,0
20081201|2008-07-21 02:00,21,131.7,131.8,131.7,131.8,0
20081201|2008-07-21 02:30,21,132.64,132.64,132.64,132.64,0
20081201|2008-07-21 04:00,21,132.39,132.74,132,132.74,0
20081201|2008-07-21 04:30,21,132.71,132.76,132.64,132.74,0
20081201|2008-07-21 05:00,21,132.67,132.67,132.45,132.52,0
20081201|2008-07-21 06:30,21,132.46,133.53,132.46,133.36,0
20081201|2008-07-21 07:00,21,133.75,133.83,133.08,133.1,0
20081201|2008-07-21 07:30,21,133.13,133.13,132.28,132.38,0
20081201|2008-07-21 08:00,21,132.33,132.65,131.45,131.47,0
20081201|2008-07-21 08:30,21,131.8,131.81,130.5,130.85,0
20081201|2008-07-21 09:00,21,131.35,132.01,131.08,132.01,0
20081201|2008-07-21 09:30,21,131.92,132.08,130.87,131.05,0
20081201|2008-07-21 10:00,21,131.24,132,131.12,131.13,0
20081201|2008-07-21 10:30,21,131.11,131.7,130.89,131.7,0
20081201|2008-07-21 11:00,21,131.67,131.92,131.31,131.65,0
20081201|2008-07-21 11:30,21,131.92,132.15,131.6,132.15,0
20081201|2008-07-21 12:00,21,132.57,132.93,132.08,132.17,0
20081201|2008-07-21 12:30,21,132.34,132.64,132.09,132.11,0
20081201|2008-07-21 13:00,21,132,133.07,131.78,133.07,0
20081201|2008-07-21 13:30,21,133.15,133.91,133.15,133.34,0
20081201|2008-07-21 14:00,21,133.63,133.63,133.6,133.61,0
20081201|2008-07-21 15:00,21,133.46,133.46,133.45,133.45,0
20081201|2008-07-22 02:00,22,132.99,132.99,132.99,132.99,0
20081201|2008-07-22 02:30,22,133.55,134.04,133.55,134.04,0
20081201|2008-07-22 03:00,22,133.83,133.99,133.79,133.88,0
20081201|2008-07-22 03:30,22,134.03,134.04,133.48,133.51,0
20081201|2008-07-22 04:00,22,133.15,133.41,133.05,133.41,0
20081201|2008-07-22 04:30,22,133.24,133.31,133.1,133.1,0
20081201|2008-07-22 05:00,22,133.08,133.27,132.9,133.27,0
20081201|2008-07-22 05:30,22,133.21,133.21,133.21,133.21,0
20081201|2008-07-22 06:00,22,133.2,133.42,133.2,133.42,0
20081201|2008-07-22 06:30,22,133.63,133.69,133.34,133.39,0
20081201|2008-07-22 07:00,22,133.28,133.28,132.5,132.65,0
20081201|2008-07-22 07:30,22,132.57,132.57,131.24,131.6,1
20081201|2008-07-22 08:00,22,131.93,132.3,131.62,131.72,0
20081201|2008-07-22 08:30,22,131.92,131.92,129.5,130.08,0
20081201|2008-07-22 09:00,22,129.83,129.83,129.03,129.12,0
20081201|2008-07-22 09:30,22,129.52,129.53,129,129.33,0
20081201|2008-07-22 10:00,22,129.43,129.43,128.06,128.1,0
20081201|2008-07-22 10:30,22,128.35,129.01,128.06,128.86,0
20081201|2008-07-22 11:00,22,128.68,128.77,128.08,128.77,0
20081201|2008-07-22 11:30,22,128.72,129.2,128.53,128.65,0
20081201|2008-07-22 12:00,22,128.65,129.36,128.48,129.17,0
20081201|2008-07-22 12:30,22,129.17,129.56,128.95,129.51,0
20081201|2008-07-22 13:00,22,129.67,131.12,129.55,129.77,0
20081201|2008-07-22 13:30,22,129.83,129.83,129.83,129.83,0
20081201|2008-07-22 14:00,22,130.04,130.04,129.7,129.7,0
20081201|2008-07-22 14:30,22,129.72,129.82,129.66,129.82,0
20081201|2008-07-22 15:00,22,129.81,129.82,129.81,129.82,0
20081201|2008-07-22 15:30,22,129.79,129.79,129.79,129.79,0
20081201|2008-07-23 01:00,23,129.1,129.1,129.1,129.1,0
20081201|2008-07-23 01:30,23,128.57,128.57,128.54,128.54,0
20081201|2008-07-23 02:00,23,128.55,128.76,128.22,128.57,0
20081201|2008-07-23 02:30,23,128.37,128.46,128.2,128.2,0
20081201|2008-07-23 03:00,23,128.45,128.45,128.2,128.21,0
20081201|2008-07-23 03:30,23,127.88,127.88,127.39,127.69,0
20081201|2008-07-23 04:00,23,127.69,127.96,127.5,127.5,0
20081201|2008-07-23 04:30,23,127.45,127.65,127.44,127.51,0
20081201|2008-07-23 05:00,23,127.41,127.49,127.39,127.47,1
20081201|2008-07-23 05:30,23,127.79,127.86,127.6,127.6,0
20081201|2008-07-23 06:00,23,127.78,127.78,127.63,127.65,0
20081201|2008-07-23 06:30,23,127.74,128.13,127.74,128.13,0
20081201|2008-07-23 07:00,23,128.08,128.08,127.13,127.4,0
20081201|2008-07-23 07:30,23,127.68,128.33,127.68,128.22,0
20081201|2008-07-23 08:00,23,128.16,128.77,127.83,128.46,0
20081201|2008-07-23 08:30,23,128.36,129.04,128.26,128.26,0
20081201|2008-07-23 09:00,23,128.33,128.33,127.86,128.11,0
20081201|2008-07-23 09:30,23,127.95,128.89,127.07,127.75,0
20081201|2008-07-23 10:00,23,128.02,128.56,127.79,127.83,0
20081201|2008-07-23 10:30,23,127.9,128.25,127.73,128.25,0
20081201|2008-07-23 11:00,23,128.04,129.88,128.04,129.88,0
20081201|2008-07-23 11:30,23,129.51,129.84,128.69,128.84,0
20081201|2008-07-23 12:00,23,128.84,129.15,127.79,128.19,0
20081201|2008-07-23 12:30,23,128.29,128.29,127.43,127.96,0
20081201|2008-07-23 13:00,23,127.54,127.54,125.88,125.88,1
20081201|2008-07-23 13:30,23,126.01,126.17,125.94,126.08,0
20081201|2008-07-23 14:00,23,126.05,126.05,125.87,125.9,0
20081201|2008-07-23 15:00,23,125.86,125.86,125.68,125.74,0
20081201|2008-07-23 19:30,24,125.63,125.63,125.63,125.63,0
20081201|2008-07-23 20:30,24,125.56,125.83,125.56,125.83,0
20081201|2008-07-23 21:00,24,125.85,125.85,125.85,125.85,0
20081201|2008-07-23 22:00,24,125.89,125.89,125.59,125.59,0
20081201|2008-07-24 00:00,24,125.61,125.61,125.59,125.59,0
20081201|2008-07-24 00:30,24,125.68,125.73,125.68,125.73,0
20081201|2008-07-24 01:00,24,125.74,125.74,125.58,125.64,0
20081201|2008-07-24 01:30,24,125.63,125.9,125.63,125.9,0
20081201|2008-07-24 02:00,24,125.83,126.12,125.83,126.12,0
20081201|2008-07-24 02:30,24,126.16,126.44,126.13,126.31,0
20081201|2008-07-24 03:00,24,126.11,126.11,125.17,125.25,0
20081201|2008-07-24 03:30,24,125.69,125.85,125.56,125.56,0
20081201|2008-07-24 04:00,24,125.8,126.07,125.8,126.07,0
20081201|2008-07-24 04:30,24,126.1,126.74,126.1,126.6,0
20081201|2008-07-24 05:00,24,126.4,126.59,126.4,126.59,0
20081201|2008-07-24 05:30,24,126.59,126.6,126.2,126.2,0
20081201|2008-07-24 06:00,24,126.22,126.22,125.79,125.98,0
20081201|2008-07-24 06:30,24,126.04,126.1,125.74,125.76,0
20081201|2008-07-24 07:00,24,126.03,126.61,126.03,126.32,0
20081201|2008-07-24 07:30,24,126.27,126.38,126.24,126.38,0
20081201|2008-07-24 08:00,24,126.38,127.28,126.24,126.26,0
20081201|2008-07-24 08:30,24,126.37,126.42,125.33,125.57,1
20081201|2008-07-24 09:00,24,125.5,126.52,125.46,125.69,2
20081201|2008-07-24 09:30,24,126.11,126.49,124.82,125.16,1
20081201|2008-07-24 10:00,24,125.4,126.08,125.17,126.08,0
20081201|2008-07-24 10:30,24,125.99,126.05,125.12,125.18,0
20081201|2008-07-24 11:00,24,125.1,125.86,125.1,125.75,0
20081201|2008-07-24 11:30,24,125.67,126.25,125.47,125.69,0
20081201|2008-07-24 12:00,24,125.99,127.4,125.99,126.75,0
20081201|2008-07-24 12:30,24,126.72,127.15,126.14,126.39,0
20081201|2008-07-24 13:00,24,126.3,126.71,125.62,126.5,0
20081201|2008-07-24 13:30,24,126.38,126.38,126.1,126.25,0
20081201|2008-07-24 14:00,24,126.25,126.25,126.25,126.25,0
20081201|2008-07-24 14:30,24,126.41,126.41,126.41,126.41,0
20081201|2008-07-24 16:00,24,126.6,126.6,126.6,126.6,0
20081201|2008-07-24 22:30,25,126.63,126.63,126.63,126.63,0
20081201|2008-07-25 02:00,25,126.94,126.94,126.94,126.94,0
20081201|2008-07-25 03:00,25,126.82,126.82,126.82,126.82,0
20081201|2008-07-25 03:30,25,126.98,127.38,126.98,127.38,0
20081201|2008-07-25 04:00,25,127.3,127.3,127.3,127.3,0
20081201|2008-07-25 04:30,25,127.08,127.2,127.08,127.2,0
20081201|2008-07-25 05:00,25,127.34,127.35,127.3,127.35,0
20081201|2008-07-25 05:30,25,127.43,127.44,127.43,127.44,0
20081201|2008-07-25 06:00,25,127.5,127.59,127.48,127.49,0
20081201|2008-07-25 06:30,25,127.49,127.57,127.44,127.44,0
20081201|2008-07-25 07:00,25,127.41,127.58,127.21,127.32,0
20081201|2008-07-25 07:30,25,127.36,127.36,126.67,126.67,0
20081201|2008-07-25 08:00,25,126.54,126.69,125.36,125.81,1
20081201|2008-07-25 08:30,25,125.6,125.6,124.89,125.16,0
20081201|2008-07-25 09:00,25,125.09,125.09,123.83,124.65,4
20081201|2008-07-25 09:30,25,124.73,125.02,124.25,124.25,0
20081201|2008-07-25 10:00,25,124.25,125.15,124.15,125.15,0
20081201|2008-07-25 10:30,25,124.96,124.96,124.45,124.73,0
20081201|2008-07-25 11:00,25,125.33,125.57,125.22,125.24,0
20081201|2008-07-25 11:30,25,125.34,125.56,124.94,124.98,0
20081201|2008-07-25 12:00,25,124.98,125.12,124.44,124.72,0
20081201|2008-07-25 12:30,25,125.09,125.25,124.81,124.85,0
20081201|2008-07-25 13:00,25,124.85,125.44,124.46,124.66,0
20081201|2008-07-25 13:30,25,124.71,124.72,124.63,124.65,0
20081201|2008-07-25 14:00,25,124.68,124.75,124.68,124.75,0
20081201|2008-07-25 14:30,25,124.75,124.79,124.65,124.68,0
20081201|2008-07-25 15:00,25,124.58,124.59,124.58,124.59,0
20081201|2008-07-25 15:30,25,124.65,124.65,124.65,124.65,0
20081201|2008-07-28 03:30,28,125.65,125.65,125.65,125.65,0
20081201|2008-07-28 04:00,28,126.11,126.11,126.11,126.11,0
20081201|2008-07-28 04:30,28,126.15,126.22,125.98,125.98,0
20081201|2008-07-28 05:00,28,126.18,126.18,126.18,126.18,0
20081201|2008-07-28 05:30,28,126.32,126.32,126.18,126.18,0
20081201|2008-07-28 06:00,28,126.45,126.48,126.32,126.33,0
20081201|2008-07-28 06:30,28,126.16,126.29,125.74,126,0
20081201|2008-07-28 07:00,28,126.17,126.17,125.44,125.57,0
20081201|2008-07-28 07:30,28,125.82,126.17,125.82,126.17,0
20081201|2008-07-28 08:00,28,125.85,125.85,125.16,125.16,0
20081201|2008-07-28 08:30,28,125.26,125.26,124.49,124.8,1
20081201|2008-07-28 09:00,28,124.7,124.99,124.02,124.82,0
20081201|2008-07-28 09:30,28,124.79,125.23,124.53,124.82,0
20081201|2008-07-28 10:00,28,125.01,126.23,125,126,0
20081201|2008-07-28 10:30,28,125.92,126.1,125.55,125.81,0
20081201|2008-07-28 11:00,28,125.68,125.68,124.91,125.12,0
20081201|2008-07-28 11:30,28,125.12,125.59,125,125.55,0
20081201|2008-07-28 12:00,28,125.55,125.56,124.7,124.97,0
20081201|2008-07-28 12:30,28,124.8,125.18,124.45,124.87,0
20081201|2008-07-28 13:00,28,124.92,126.09,124.85,126,0
20081201|2008-07-28 13:30,28,126.17,126.17,126.17,126.17,0
20081201|2008-07-28 14:00,28,126.11,126.11,125.89,125.89,0
20081201|2008-07-28 14:30,28,126.05,126.15,126.01,126.11,0
20081201|2008-07-28 15:00,28,126.1,126.2,126.1,126.1,0
20081201|2008-07-29 02:00,29,126.67,126.67,126.67,126.67,0
20081201|2008-07-29 02:30,29,126.52,126.52,126.52,126.52,0
20081201|2008-07-29 03:00,29,126.61,126.61,126.5,126.51,0
20081201|2008-07-29 03:30,29,126.8,126.95,126.8,126.95,0
20081201|2008-07-29 04:00,29,126.7,126.7,126.39,126.39,0
20081201|2008-07-29 04:30,29,126.3,126.97,126.27,126.97,0
20081201|2008-07-29 05:00,29,126.92,126.92,126.68,126.68,0
20081201|2008-07-29 05:30,29,126.63,126.63,126.16,126.21,0
20081201|2008-07-29 06:00,29,126.47,126.51,125.55,125.55,0
20081201|2008-07-29 06:30,29,125.76,126.05,125.74,126.05,0
20081201|2008-07-29 07:00,29,125.26,125.38,125.09,125.38,1
20081201|2008-07-29 07:30,29,125.5,125.5,125,125,0
20081201|2008-07-29 08:00,29,125.3,125.58,124.75,125.41,0
20081201|2008-07-29 08:30,29,125.21,125.21,124.27,124.3,0
20081201|2008-07-29 09:00,29,124.3,124.3,122.7,123.3,0
20081201|2008-07-29 09:30,29,123.2,123.23,121.88,122.17,1
20081201|2008-07-29 10:00,29,122.31,123.27,122.3,123.27,2
20081201|2008-07-29 10:30,29,123.15,123.26,122.87,122.87,1
20081201|2008-07-29 11:00,29,123.46,123.46,122.83,122.99,0
20081201|2008-07-29 11:30,29,122.98,122.98,122.51,122.9,0
20081201|2008-07-29 12:00,29,122.96,123.36,122.64,122.64,0
20081201|2008-07-29 12:30,29,123.13,123.25,123,123.07,0
20081201|2008-07-29 13:00,29,123.14,124.73,123.14,123.62,0
20081201|2008-07-29 13:30,29,123.58,123.72,123.58,123.64,0
20081201|2008-07-29 14:00,29,123.68,123.72,123.4,123.4,0
20081201|2008-07-29 14:30,29,123.4,123.4,122.95,123,1
20081201|2008-07-29 15:00,29,123.13,123.13,123.1,123.1,0
20081201|2008-07-29 15:30,29,123.15,123.44,123.15,123.44,0
20081201|2008-07-30 01:00,30,123.41,123.41,123.41,123.41,0
20081201|2008-07-30 01:30,30,123.11,123.11,123.1,123.1,0
20081201|2008-07-30 02:30,30,123.72,123.72,123.31,123.34,0
20081201|2008-07-30 03:00,30,123.59,123.74,123.59,123.74,0
20081201|2008-07-30 03:30,30,123.77,123.77,123.71,123.71,0
20081201|2008-07-30 04:00,30,123.6,123.66,123.11,123.11,0
20081201|2008-07-30 04:30,30,123.18,123.18,122.82,122.85,0
20081201|2008-07-30 05:00,30,122.87,122.87,122.87,122.87,0
20081201|2008-07-30 05:30,30,123.01,123.02,122.8,122.8,0
20081201|2008-07-30 06:00,30,122.69,122.69,122.55,122.67,0
20081201|2008-07-30 06:30,30,123.1,123.18,123.1,123.18,0
20081201|2008-07-30 07:00,30,123.36,123.43,123.23,123.27,0
20081201|2008-07-30 07:30,30,123.14,123.2,122.9,123.06,0
20081201|2008-07-30 08:00,30,122.63,123.04,122.59,123.04,0
20081201|2008-07-30 08:30,30,123.08,123.09,122.45,122.45,0
20081201|2008-07-30 09:00,30,122.43,122.51,122.32,122.48,0
20081201|2008-07-30 09:30,30,122.48,124.84,122.2,124.54,1
20081201|2008-07-30 10:00,30,124.49,124.73,123.41,123.41,0
20081201|2008-07-30 10:30,30,123.44,123.76,123.29,123.76,0
20081201|2008-07-30 11:00,30,123.75,124.36,123.55,124.36,1
20081201|2008-07-30 11:30,30,124.5,126.1,124.43,125.87,1
20081201|2008-07-30 12:00,30,125.76,127.04,125.55,126.27,4
20081201|2008-07-30 12:30,30,126.54,127.83,126.15,127.2,0
20081201|2008-07-30 13:00,30,127.2,128.21,127.14,127.88,1
20081201|2008-07-30 13:30,30,127.68,127.97,127.51,127.87,0
20081201|2008-07-30 14:00,30,127.83,128.02,127.83,127.98,0
20081201|2008-07-30 14:30,30,128.15,128.15,127.98,127.98,0
20081201|2008-07-30 15:00,30,127.8,127.8,127.79,127.79,0
20081201|2008-07-30 15:30,30,127.73,127.73,127.73,127.73,0
20081201|2008-07-30 16:00,30,127.81,127.81,127.81,127.81,0
20081201|2008-07-31 01:30,31,127.65,127.65,127.55,127.55,0
20081201|2008-07-31 02:00,31,127.73,127.81,127.66,127.81,0
20081201|2008-07-31 02:30,31,127.54,127.54,127.47,127.47,0
20081201|2008-07-31 03:00,31,127.34,127.34,127.07,127.16,0
20081201|2008-07-31 03:30,31,127.16,127.16,127.16,127.16,0
20081201|2008-07-31 04:00,31,127.12,127.4,127.12,127.4,0
20081201|2008-07-31 04:30,31,127.33,127.37,127.18,127.24,0
20081201|2008-07-31 05:00,31,127.31,127.32,126.9,126.97,0
20081201|2008-07-31 05:30,31,127,127,126.73,126.79,0
20081201|2008-07-31 06:00,31,126.92,127.16,126.92,127.04,0
20081201|2008-07-31 06:30,31,127.1,127.15,127.1,127.15,0
20081201|2008-07-31 07:00,31,126.98,127,126.7,126.77,0
20081201|2008-07-31 07:30,31,127.16,128.29,127.1,128.24,0
20081201|2008-07-31 08:00,31,128.26,128.52,127.59,127.59,1
20081201|2008-07-31 08:30,31,127.55,127.55,125.45,125.9,0
20081201|2008-07-31 09:00,31,126.02,126.02,124.81,125.29,0
20081201|2008-07-31 09:30,31,125.53,126.01,124.99,124.99,0
20081201|2008-07-31 10:00,31,125.07,125.1,124.9,124.92,0
20081201|2008-07-31 10:30,31,125.34,125.74,124.99,125.74,0
20081201|2008-07-31 11:00,31,125.45,126,125.4,125.59,0
20081201|2008-07-31 11:30,31,125.4,125.5,124.56,125.1,0
20081201|2008-07-31 12:00,31,124.88,125.42,124.88,125.12,0
20081201|2008-07-31 12:30,31,125.14,125.43,125.06,125.43,0
20081201|2008-07-31 13:00,31,125.31,125.67,123.96,125.36,0
20081201|2008-07-31 13:30,31,125.29,125.64,125.29,125.63,0
20081201|2008-07-31 14:00,31,125.34,125.34,125.34,125.34,0
20081201|2008-07-31 15:00,31,125.27,125.27,125.27,125.27,0
20081201|2008-07-31 15:30,31,125.27,125.27,125.27,125.27,0
20081201|2008-08-01 00:30,1,124.4,124.4,124.4,124.4,0
20081201|2008-08-01 01:00,1,124.4,124.4,124.4,124.4,0
20081201|2008-08-01 02:30,1,124.21,124.22,124.21,124.22,0
20081201|2008-08-01 03:00,1,124.28,124.31,123.85,123.85,0
20081201|2008-08-01 03:30,1,123.93,124.01,123.8,123.8,0
20081201|2008-08-01 04:00,1,123.92,123.92,123.86,123.91,0
20081201|2008-08-01 04:30,1,123.46,123.93,123.22,123.88,0
20081201|2008-08-01 05:00,1,123.91,124.04,123.76,123.97,0
20081201|2008-08-01 05:30,1,124.14,124.5,123.97,124.21,0
20081201|2008-08-01 06:00,1,124.53,124.63,124.26,124.26,0
20081201|2008-08-01 06:30,1,124.3,124.31,124.29,124.29,0
20081201|2008-08-01 07:00,1,124.29,124.37,123.91,124.37,0
20081201|2008-08-01 07:30,1,124.37,124.56,123.65,124.56,0
20081201|2008-08-01 08:00,1,124.66,124.9,124.47,124.49,0
20081201|2008-08-01 08:30,1,125.32,126.92,125.32,126.92,0
20081201|2008-08-01 09:00,1,126.66,129.5,126.66,128.55,0
20081201|2008-08-01 09:30,1,128.3,128.53,127.6,127.82,0
20081201|2008-08-01 10:00,1,127.62,128.41,126.71,126.72,0
20081201|2008-08-01 10:30,1,127.11,127.3,126.3,126.43,2
20081201|2008-08-01 11:00,1,126.47,126.83,126.25,126.48,0
20081201|2008-08-01 11:30,1,127,127,126.9,126.93,0
20081201|2008-08-01 12:00,1,126.9,126.94,125.69,125.97,0
20081201|2008-08-01 12:30,1,125.96,125.96,125.69,125.69,0
20081201|2008-08-01 13:00,1,126.07,126.4,126.06,126.06,0
20081201|2008-08-01 13:30,1,126.1,126.22,126.1,126.22,0
20081201|2008-08-01 14:00,1,126.21,126.21,126.1,126.1,0
20081201|2008-08-01 14:30,1,126.12,126.3,126.12,126.21,0
20081201|2008-08-01 15:00,1,126.34,126.36,126.27,126.31,0
20081201|2008-08-01 15:30,1,126.29,126.29,126.29,126.29,0
20081201|2008-08-04 02:00,4,127.17,127.17,127.02,127.02,0
20081201|2008-08-04 03:00,4,126.72,126.9,126.69,126.9,0
20081201|2008-08-04 03:30,4,126.88,126.88,126.88,126.88,0
20081201|2008-08-04 04:00,4,126.62,126.65,126.44,126.56,0
20081201|2008-08-04 04:30,4,126.51,126.51,126.33,126.34,0
20081201|2008-08-04 05:00,4,126.18,126.18,126.08,126.08,0
20081201|2008-08-04 05:30,4,126.32,126.33,126.32,126.33,0
20081201|2008-08-04 06:00,4,126.25,126.25,126.02,126.22,0
20081201|2008-08-04 06:30,4,125.99,125.99,125.52,125.52,0
20081201|2008-08-04 07:00,4,125.55,125.55,124.73,125.37,0
20081201|2008-08-04 07:30,4,125.49,125.6,125.49,125.6,0
20081201|2008-08-04 08:00,4,124.92,125.4,124.74,125.4,0
20081201|2008-08-04 08:30,4,125.05,126.34,125.05,125.24,0
20081201|2008-08-04 09:00,4,125.29,126.75,125.29,126.59,0
20081201|2008-08-04 09:30,4,125.54,125.54,125.07,125.07,0
20081201|2008-08-04 10:00,4,125.29,125.29,124.43,124.51,1
20081201|2008-08-04 10:30,4,123.5,123.5,120.74,122,0
20081201|2008-08-04 11:00,4,122,122.38,121.99,122.33,0
20081201|2008-08-04 11:30,4,122.15,122.77,122.15,122.69,0
20081201|2008-08-04 12:00,4,122.54,122.54,121.87,121.87,0
20081201|2008-08-04 12:30,4,121.6,122.19,121.6,122.19,0
20081201|2008-08-04 13:00,4,122.32,123,122.24,122.26,0
20081201|2008-08-04 13:30,4,122.4,122.46,122.29,122.34,0
20081201|2008-08-04 14:00,4,122.2,122.2,121.88,121.88,0
20081201|2008-08-04 14:30,4,121.99,121.99,121.88,121.88,0
20081201|2008-08-04 15:00,4,122.35,122.4,122.35,122.35,0
20081201|2008-08-05 01:30,5,120.83,120.93,120.83,120.93,0
20081201|2008-08-05 02:00,5,121.4,121.4,121.4,121.4,0
20081201|2008-08-05 02:30,5,121.35,121.4,121.25,121.28,0
20081201|2008-08-05 03:00,5,120.85,121.39,120.85,121.39,0
20081201|2008-08-05 03:30,5,120.86,120.86,119.05,119.89,0
20081201|2008-08-05 04:00,5,120.42,120.59,119.99,120.01,0
20081201|2008-08-05 04:30,5,120.23,120.48,120.22,120.44,0
20081201|2008-08-05 05:00,5,120.32,120.6,120.32,120.6,0
20081201|2008-08-05 05:30,5,120.66,121.21,120.52,120.52,0
20081201|2008-08-05 06:00,5,120.52,120.53,119.85,119.85,0
20081201|2008-08-05 06:30,5,119.9,120.02,119.56,119.92,0
20081201|2008-08-05 07:00,5,120.09,120.25,120,120.21,0
20081201|2008-08-05 07:30,5,120.66,121.13,120.38,120.88,0
20081201|2008-08-05 08:00,5,121.13,121.8,120.53,120.8,0
20081201|2008-08-05 08:30,5,120.79,121.62,120.55,121.42,2
20081201|2008-08-05 09:00,5,121.09,121.6,120.62,121.6,0
20081201|2008-08-05 09:30,5,121.55,121.55,120.7,120.83,0
20081201|2008-08-05 10:00,5,120.84,120.84,119.43,119.43,2
20081201|2008-08-05 10:30,5,119.58,120.02,119.57,119.91,0
20081201|2008-08-05 11:00,5,120.05,120.42,120.04,120.26,0
20081201|2008-08-05 11:30,5,120.26,120.95,120.17,120.73,0
20081201|2008-08-05 12:00,5,120.5,120.62,119.88,119.88,1
20081201|2008-08-05 12:30,5,119.84,120.29,119.55,120.29,0
20081201|2008-08-05 13:00,5,120.27,120.27,119.19,119.19,0
20081201|2008-08-05 13:30,5,119.14,119.4,119,119.39,0
20081201|2008-08-05 14:00,5,119.3,119.38,119.13,119.2,0
20081201|2008-08-05 14:30,5,119.24,119.24,119.16,119.18,0
20081201|2008-08-05 15:00,5,119.2,119.39,119.2,119.39,0
20081201|2008-08-05 15:30,5,119.5,119.5,119.5,119.5,0
20081201|2008-08-05 22:00,6,118.97,118.97,118.97,118.97,0
20081201|2008-08-05 23:00,6,118.83,118.83,118.83,118.83,0
20081201|2008-08-06 01:30,6,119.46,119.47,119.46,119.47,0
20081201|2008-08-06 02:30,6,119.8,120.02,119.8,120.02,0
20081201|2008-08-06 03:00,6,119.94,120.02,119.94,120.02,0
20081201|2008-08-06 03:30,6,119.17,119.48,119.05,119.47,0
20081201|2008-08-06 04:00,6,119.27,119.87,119.27,119.67,0
20081201|2008-08-06 04:30,6,119.87,120.11,119.81,120.06,0
20081201|2008-08-06 05:00,6,120,120,119.72,119.72,0
20081201|2008-08-06 05:30,6,119.84,119.95,119.76,119.95,0
20081201|2008-08-06 06:00,6,119.86,119.9,119.79,119.9,0
20081201|2008-08-06 06:30,6,119.76,119.81,119.5,119.6,0
20081201|2008-08-06 07:00,6,119.67,119.79,119.61,119.76,0
20081201|2008-08-06 07:30,6,119.78,119.78,119.22,119.37,0
20081201|2008-08-06 08:00,6,119.21,119.83,119.12,119.83,0
20081201|2008-08-06 08:30,6,119.63,119.93,119.5,119.61,1
20081201|2008-08-06 09:00,6,119.57,120.09,119.5,119.98,1
20081201|2008-08-06 09:30,6,120.2,120.5,119.06,119.82,0
20081201|2008-08-06 10:00,6,119.89,120.19,117.71,117.83,0
20081201|2008-08-06 10:30,6,118.02,118.15,117.6,118.14,2
20081201|2008-08-06 11:00,6,118.3,118.7,117.98,118.29,0
20081201|2008-08-06 11:30,6,118.45,119.4,118.45,119.15,0
20081201|2008-08-06 12:00,6,119.4,119.48,118.78,118.78,0
20081201|2008-08-06 12:30,6,118.65,119.48,118.65,119.07,0
20081201|2008-08-06 13:00,6,118.85,118.85,118.25,118.78,0
20081201|2008-08-06 13:30,6,118.7,118.75,118.63,118.67,0
20081201|2008-08-06 14:00,6,118.7,118.7,118.56,118.56,0
20081201|2008-08-06 14:30,6,118.6,118.6,118.57,118.58,0
20081201|2008-08-06 15:00,6,118.73,118.78,118.58,118.59,0
20081201|2008-08-06 15:30,6,118.74,118.74,118.74,118.74,0
20081201|2008-08-07 01:30,7,119.25,119.25,119.25,119.25,0
20081201|2008-08-07 02:00,7,119.11,119.11,119.02,119.02,0
20081201|2008-08-07 02:30,7,119.53,119.66,119.53,119.66,0
20081201|2008-08-07 03:00,7,119.87,119.89,119.76,119.76,0
20081201|2008-08-07 03:30,7,119.17,119.3,119.15,119.3,0
20081201|2008-08-07 04:00,7,119.6,119.7,119.54,119.7,0
20081201|2008-08-07 04:30,7,119.8,119.81,119.77,119.77,0
20081201|2008-08-07 05:00,7,120.15,120.15,119.59,119.59,0
20081201|2008-08-07 05:30,7,119.91,119.99,119.9,119.95,0
20081201|2008-08-07 06:00,7,119.95,120.51,119.76,120.49,0
20081201|2008-08-07 06:30,7,120.51,120.51,120.12,120.12,0
20081201|2008-08-07 07:00,7,120.9,120.9,120.56,120.56,0
20081201|2008-08-07 07:30,7,120.91,121,120.5,120.58,1
20081201|2008-08-07 08:00,7,120.64,120.67,119.59,120.24,0
20081201|2008-08-07 08:30,7,120.19,120.5,119.93,119.93,0
20081201|2008-08-07 09:00,7,119.81,120.04,119.01,119.46,0
20081201|2008-08-07 09:30,7,119.69,120.57,119.69,120.1,0
20081201|2008-08-07 10:00,7,120.1,120.34,119.74,119.77,0
20081201|2008-08-07 10:30,7,119.81,119.9,119.68,119.81,0
20081201|2008-08-07 11:00,7,119.9,120.15,119.78,119.79,0
20081201|2008-08-07 11:30,7,119.81,119.81,118.03,118.03,2
20081201|2008-08-07 12:00,7,118.4,118.96,118.37,118.45,0
20081201|2008-08-07 12:30,7,118.25,118.75,117.95,118.75,1
20081201|2008-08-07 13:00,7,118.85,119.88,118.43,119.83,0
20081201|2008-08-07 14:00,7,119.62,119.8,119.62,119.8,0
20081201|2008-08-07 14:30,7,119.56,119.56,119.56,119.56,0
20081201|2008-08-07 15:00,7,119.66,119.66,119.66,119.66,0
20081201|2008-08-08 00:30,8,119.5,119.55,119.5,119.55,0
20081201|2008-08-08 01:30,8,119.32,119.32,119.32,119.32,0
20081201|2008-08-08 02:00,8,119,119.07,118.9,118.97,0
20081201|2008-08-08 02:30,8,119,119.03,118.72,118.72,0
20081201|2008-08-08 03:00,8,118.65,118.82,118.3,118.3,0
20081201|2008-08-08 03:30,8,118.3,118.4,118.1,118.27,0
20081201|2008-08-08 04:00,8,117.77,117.86,117.77,117.86,0
20081201|2008-08-08 04:30,8,117.95,117.95,117.67,117.8,0
20081201|2008-08-08 05:00,8,117.78,117.88,117.78,117.88,0
20081201|2008-08-08 05:30,8,117.34,117.41,117.34,117.41,0
20081201|2008-08-08 06:00,8,117.43,117.63,117.32,117.63,0
20081201|2008-08-08 06:30,8,117.68,118.54,117.68,118.54,0
20081201|2008-08-08 07:00,8,118.24,118.24,117.88,117.88,0
20081201|2008-08-08 07:30,8,118.2,118.28,117.15,117.57,0
20081201|2008-08-08 08:00,8,117.85,118.2,117.27,118.2,2
20081201|2008-08-08 08:30,8,118.15,118.39,116.39,116.7,2
20081201|2008-08-08 09:00,8,116.86,116.86,115.88,116.62,0
20081201|2008-08-08 09:30,8,116.67,116.98,116.58,116.63,1
20081201|2008-08-08 10:00,8,116.4,116.62,115.85,116.34,0
20081201|2008-08-08 10:30,8,116.12,116.6,116.11,116.4,0
20081201|2008-08-08 11:00,8,116.79,116.88,116.35,116.42,0
20081201|2008-08-08 11:30,8,116.52,116.52,116.48,116.51,0
20081201|2008-08-08 12:00,8,116.5,117.01,116.35,116.35,0
20081201|2008-08-08 12:30,8,116.48,116.94,116.41,116.77,0
20081201|2008-08-08 13:00,8,116.98,116.98,115.9,116.06,0
20081201|2008-08-08 13:30,8,116.2,116.31,115.82,115.82,0
20081201|2008-08-08 14:00,8,115.8,116.04,115.8,115.93,0
20081201|2008-08-08 14:30,8,115.78,115.78,115.77,115.77,0
20081201|2008-08-08 15:00,8,115.85,115.85,115.85,115.85,0
20081201|2008-08-10 18:00,11,117.19,117.19,117.19,117.19,0
20081201|2008-08-10 19:00,11,116.56,116.56,116.56,116.56,0
20081201|2008-08-10 22:00,11,117.47,117.64,117.47,117.63,0
20081201|2008-08-10 22:30,11,117.62,117.62,117.5,117.56,0
20081201|2008-08-10 23:00,11,117.46,117.52,117.37,117.37,0
20081201|2008-08-11 02:00,11,117.4,117.6,117.39,117.39,0
20081201|2008-08-11 02:30,11,117.31,117.31,117.31,117.31,0
20081201|2008-08-11 03:00,11,117.43,117.43,116.97,116.97,0
20081201|2008-08-11 03:30,11,116.92,116.92,116.59,116.83,0
20081201|2008-08-11 04:00,11,116.69,117.03,116.38,117.03,0
20081201|2008-08-11 04:30,11,117.06,117.11,116.38,116.54,0
20081201|2008-08-11 05:00,11,116.62,116.69,116.62,116.69,0
20081201|2008-08-11 05:30,11,116.63,116.63,116.63,116.63,0
20081201|2008-08-11 06:00,11,116.75,117.14,116.75,116.86,0
20081201|2008-08-11 06:30,11,116.86,117.14,116.86,117.14,0
20081201|2008-08-11 07:00,11,117.07,117.07,116.9,116.99,0
20081201|2008-08-11 07:30,11,116.95,116.95,116.55,116.55,1
20081201|2008-08-11 08:00,11,115.84,116.65,115.21,116.65,0
20081201|2008-08-11 08:30,11,116.6,116.77,115.9,115.9,0
20081201|2008-08-11 09:00,11,116.36,116.36,116.17,116.25,0
20081201|2008-08-11 09:30,11,116.25,116.57,116,116,0
20081201|2008-08-11 10:00,11,115.96,116.13,114.95,114.95,0
20081201|2008-08-11 10:30,11,115.15,115.15,114.35,114.6,0
20081201|2008-08-11 11:00,11,114.31,114.34,113.71,113.93,0
20081201|2008-08-11 11:30,11,114.13,114.23,113.76,113.85,0
20081201|2008-08-11 12:00,11,114.25,114.27,113.9,114.18,0
20081201|2008-08-11 12:30,11,113.93,114.29,113.61,114.29,0
20081201|2008-08-11 13:00,11,114.2,115.39,114.2,115.35,0
20081201|2008-08-11 13:30,11,115.36,116,115.35,115.81,0
20081201|2008-08-11 14:00,11,115.52,115.52,115.52,115.52,0
20081201|2008-08-11 14:30,11,115.86,115.86,115.57,115.57,0
20081201|2008-08-11 15:00,11,115.54,115.54,115.36,115.36,0
20081201|2008-08-11 15:30,11,115.45,115.45,115.45,115.45,0
20081201|2008-08-12 01:00,12,114.43,114.43,114.43,114.43,0
20081201|2008-08-12 02:30,12,114.45,114.45,114.45,114.45,0
20081201|2008-08-12 03:00,12,114.44,114.48,113.93,114.13,0
20081201|2008-08-12 03:30,12,114.13,114.15,113.24,113.28,0
20081201|2008-08-12 04:00,12,113.47,113.98,113.47,113.9,0
20081201|2008-08-12 04:30,12,113.71,113.91,113.62,113.91,0
20081201|2008-08-12 05:00,12,113.91,114.28,113.91,114.28,0
20081201|2008-08-12 05:30,12,114.28,114.28,114.18,114.18,0
20081201|2008-08-12 06:00,12,114.02,114.02,113.76,113.76,0
20081201|2008-08-12 06:30,12,113.97,114.12,113.84,114.12,0
20081201|2008-08-12 07:00,12,114.22,114.85,114.11,114.53,0
20081201|2008-08-12 07:30,12,114.46,115.13,114.31,115.13,0
20081201|2008-08-12 08:00,12,115.24,116.59,115.14,115.87,0
20081201|2008-08-12 08:30,12,115.4,115.82,114.88,114.88,0
20081201|2008-08-12 09:00,12,114.84,115.25,114.62,114.93,0
20081201|2008-08-12 09:30,12,115.1,115.5,115.05,115.11,1
20081201|2008-08-12 10:00,12,114.99,115.07,113.34,113.35,0
20081201|2008-08-12 10:30,12,113.35,114.2,113.32,114.16,1
20081201|2008-08-12 11:00,12,114.45,114.56,114.24,114.36,0
20081201|2008-08-12 11:30,12,114.45,114.45,113.92,113.94,0
20081201|2008-08-12 12:00,12,114.16,114.67,114.16,114.31,0
20081201|2008-08-12 12:30,12,114.33,114.7,114.07,114.7,0
20081201|2008-08-12 13:00,12,114.55,114.55,113.66,113.9,0
20081201|2008-08-12 13:30,12,113.9,114.09,113.9,114.09,0
20081201|2008-08-12 14:00,12,114.08,114.1,114,114,0
20081201|2008-08-13 01:00,13,114.19,114.19,114.18,114.18,0
20081201|2008-08-13 01:30,13,114.17,114.17,114.04,114.04,0
20081201|2008-08-13 02:00,13,114.51,114.51,114.51,114.51,0
20081201|2008-08-13 03:00,13,114.34,114.34,114.15,114.33,0
20081201|2008-08-13 03:30,13,114.34,114.61,114.27,114.42,0
20081201|2008-08-13 04:00,13,114.44,114.64,114.44,114.45,0
20081201|2008-08-13 05:00,13,114,114,113.92,113.92,0
20081201|2008-08-13 05:30,13,114.06,114.06,113.95,113.95,0
20081201|2008-08-13 06:00,13,114.2,114.2,114.2,114.2,0
20081201|2008-08-13 06:30,13,114.04,114.07,113.94,114.07,0
20081201|2008-08-13 07:00,13,114.16,114.16,114.16,114.16,0
20081201|2008-08-13 07:30,13,114.18,114.6,114.18,114.6,0
20081201|2008-08-13 08:00,13,114.27,114.27,113.99,114.2,0
20081201|2008-08-13 08:30,13,114.2,114.78,114.1,114.15,0
20081201|2008-08-13 09:00,13,114.2,114.4,114,114.4,0
20081201|2008-08-13 09:30,13,114.47,116.09,114.47,114.61,2
20081201|2008-08-13 10:00,13,114.73,115.21,114.73,114.81,3
20081201|2008-08-13 10:30,13,115.06,115.91,115.06,115.55,0
20081201|2008-08-13 11:00,13,115.57,116.65,115.5,116.16,0
20081201|2008-08-13 11:30,13,115.93,117.03,115.87,116.71,0
20081201|2008-08-13 12:00,13,116.72,117.84,116.72,117.31,0
20081201|2008-08-13 12:30,13,117.39,117.8,117.14,117.8,0
20081201|2008-08-13 13:00,13,117.21,117.22,116,116.54,0
20081201|2008-08-13 13:30,13,116.47,116.57,116.31,116.54,0
20081201|2008-08-13 14:00,13,116.58,116.79,116.58,116.7,0
20081201|2008-08-13 14:30,13,116.72,117.04,116.7,116.93,0
20081201|2008-08-13 15:00,13,116.93,116.94,116.93,116.94,0
20081201|2008-08-13 15:30,13,116.95,116.95,116.95,116.95,0
20081201|2008-08-13 16:00,13,116.97,116.97,116.97,116.97,0
20081201|2008-08-14 01:00,14,117.07,117.07,117.07,117.07,0
20081201|2008-08-14 02:00,14,117.05,117.26,117.04,117.26,0
20081201|2008-08-14 02:30,14,117.49,117.6,117.49,117.6,0
20081201|2008-08-14 03:00,14,117.67,117.88,117.67,117.77,0
20081201|2008-08-14 03:30,14,117.76,117.76,117.46,117.48,0
20081201|2008-08-14 04:00,14,117.36,117.38,117.17,117.17,0
20081201|2008-08-14 04:30,14,117.07,117.07,116.69,116.83,0
20081201|2008-08-14 05:00,14,116.87,116.87,116.33,116.33,0
20081201|2008-08-14 05:30,14,116.5,116.62,116.5,116.62,0
20081201|2008-08-14 06:00,14,116.78,116.78,116.76,116.76,0
20081201|2008-08-14 06:30,14,116.3,116.3,116.22,116.22,0
20081201|2008-08-14 07:00,14,116.4,116.77,116.4,116.77,0
20081201|2008-08-14 07:30,14,117,117,116.21,116.21,0
20081201|2008-08-14 08:00,14,115.97,116.25,115.68,116.25,0
20081201|2008-08-14 08:30,14,115.98,116.55,115.8,116.34,0
20081201|2008-08-14 09:00,14,116.4,116.77,116.4,116.77,0
20081201|2008-08-14 09:30,14,116.79,117.07,116.63,116.83,0
20081201|2008-08-14 10:00,14,116.84,116.85,115.37,115.76,0
20081201|2008-08-14 10:30,14,115.78,115.96,114.85,114.95,1
20081201|2008-08-14 11:00,14,114.98,114.98,114.3,114.7,0
20081201|2008-08-14 11:30,14,114.16,114.17,113.52,113.95,0
20081201|2008-08-14 12:00,14,114.13,114.52,114.13,114.52,0
20081201|2008-08-14 12:30,14,114.64,115,114.55,115,0
20081201|2008-08-14 13:00,14,114.63,115.72,114.63,115.72,0
20081201|2008-08-14 13:30,14,115.72,115.77,115.53,115.6,0
20081201|2008-08-14 14:00,14,115.6,115.6,115.34,115.34,0
20081201|2008-08-14 14:30,14,115.44,115.71,115.44,115.71,0
20081201|2008-08-15 07:30,15,114.38,114.76,114.38,114.68,0
20081201|2008-08-15 08:00,15,114.73,114.96,113.87,113.95,0
20081201|2008-08-15 08:30,15,113.98,113.98,112.72,112.72,1
20081201|2008-08-15 09:00,15,112.85,113.33,112.72,113.31,0
20081201|2008-08-15 09:30,15,113.2,113.2,112.44,112.64,0
20081201|2008-08-15 10:00,15,112.62,112.92,112.5,112.76,0
20081201|2008-08-15 10:30,15,112.6,113.72,112.52,113.32,0
20081201|2008-08-15 11:00,15,113.33,113.62,113.23,113.24,0
20081201|2008-08-15 11:30,15,113.2,113.29,112.69,112.88,0
20081201|2008-08-15 12:00,15,112.77,113.44,112.77,113.05,0
20081201|2008-08-15 12:30,15,113.06,113.16,112.6,113.13,0
20081201|2008-08-15 13:00,15,113.12,114.96,113.04,114.94,0
20081201|2008-08-15 13:30,15,114.6,114.66,114.55,114.6,0
20081201|2008-08-17 19:30,18,115.82,115.82,115.82,115.82,0
20081201|2008-08-17 21:30,18,115.47,115.47,115.47,115.47,0
20081201|2008-08-17 23:00,18,116.19,116.21,116.19,116.21,0
20081201|2008-08-18 01:30,18,116.16,116.16,116.16,116.16,0
20081201|2008-08-18 02:00,18,116.24,116.24,115.78,115.78,0
20081201|2008-08-18 02:30,18,115.59,115.59,115.25,115.36,0
20081201|2008-08-18 03:00,18,115.35,115.38,115.13,115.13,0
20081201|2008-08-18 03:30,18,114.8,114.86,114.79,114.86,0
20081201|2008-08-18 04:00,18,115.23,115.23,115,115,0
20081201|2008-08-18 04:30,18,115,115.26,115,115.17,0
20081201|2008-08-18 05:00,18,114.84,115.1,114.84,115.05,0
20081201|2008-08-18 05:30,18,115.1,115.11,115.1,115.11,0
20081201|2008-08-18 06:30,18,114.69,114.69,114.33,114.33,0
20081201|2008-08-18 07:00,18,114.37,114.76,114.34,114.6,0
20081201|2008-08-18 07:30,18,114.69,114.71,114.41,114.69,0
20081201|2008-08-18 08:00,18,114.69,115.55,114.69,115.51,0
20081201|2008-08-18 08:30,18,115.55,116.04,115.54,115.54,0
20081201|2008-08-18 09:00,18,115.39,115.52,115.08,115.5,1
20081201|2008-08-18 09:30,18,115.06,115.06,113.71,113.85,0
20081201|2008-08-18 10:00,18,113.7,113.7,112.8,113.28,1
20081201|2008-08-18 10:30,18,113.32,114.2,113.32,114.2,0
20081201|2008-08-18 11:00,18,114.33,114.61,113.85,113.85,0
20081201|2008-08-18 11:30,18,113.85,114.76,113.66,114.52,1
20081201|2008-08-18 12:00,18,114.56,114.73,114.04,114.73,0
20081201|2008-08-18 12:30,18,114.48,114.76,114.15,114.15,0
20081201|2008-08-18 13:00,18,114.09,114.24,113.32,113.72,0
20081201|2008-08-18 13:30,18,113.83,114.03,113.83,113.89,0
20081201|2008-08-18 14:00,18,113.97,113.99,113.82,113.82,0
20081201|2008-08-18 14:30,18,113.81,113.81,113.66,113.67,0
20081201|2008-08-18 15:00,18,113.72,113.72,113.72,113.72,0
20081201|2008-08-18 15:30,18,113.76,113.76,113.76,113.76,0
20081201|2008-08-18 20:30,19,113.41,113.41,113.3,113.3,0
20081201|2008-08-18 23:30,19,112.88,112.88,112.88,112.88,0
20081201|2008-08-19 02:30,19,113.18,113.18,113.18,113.18,0
20081201|2008-08-19 03:00,19,112.88,113,112.88,112.9,0
20081201|2008-08-19 03:30,19,112.83,112.84,112.82,112.84,0
20081201|2008-08-19 04:00,19,113.04,113.16,112.95,112.95,0
20081201|2008-08-19 04:30,19,112.93,112.97,112.93,112.97,0
20081201|2008-08-19 05:00,19,112.86,112.98,112.8,112.98,0
20081201|2008-08-19 05:30,19,113.02,113.22,113.02,113.22,0
20081201|2008-08-19 06:00,19,113.22,113.22,112.88,112.88,0
20081201|2008-08-19 06:30,19,112.95,113.12,112.95,113.12,0
20081201|2008-08-19 07:00,19,113.13,113.34,112.96,112.99,0
20081201|2008-08-19 07:30,19,112.86,113.22,112.61,113.22,0
20081201|2008-08-19 08:00,19,113.34,113.75,112.9,113.75,0
20081201|2008-08-19 08:30,19,113.49,113.71,112.75,112.98,0
20081201|2008-08-19 09:00,19,112.91,113.41,112.82,113.4,0
20081201|2008-08-19 09:30,19,113.45,113.65,113.03,113.03,1
20081201|2008-08-19 10:00,19,113.12,114.5,113.12,113.93,1
20081201|2008-08-19 10:30,19,113.96,115.46,113.71,115.46,0
20081201|2008-08-19 11:00,19,115.43,117.25,115.42,116.47,1
20081201|2008-08-19 11:30,19,116.49,116.56,115.75,115.76,0
20081201|2008-08-19 12:00,19,115.96,116,114.75,114.75,0
20081201|2008-08-19 12:30,19,115.06,115.26,114.62,114.95,0
20081201|2008-08-19 13:00,19,114.68,115.54,114.68,115.2,0
20081201|2008-08-19 13:30,19,115.12,115.16,115.11,115.16,0
20081201|2008-08-19 14:00,19,115.17,115.39,115.17,115.38,0
20081201|2008-08-19 14:30,19,115.57,115.76,115.57,115.76,0
20081201|2008-08-19 15:30,19,115.84,115.84,115.84,115.84,0
20081201|2008-08-19 16:00,19,115.84,115.84,115.84,115.84,0
20081201|2008-08-19 23:30,20,115.68,115.68,115.68,115.68,0
20081201|2008-08-20 01:30,20,115.67,115.67,115.67,115.67,0
20081201|2008-08-20 02:00,20,115.35,115.35,115.35,115.35,0
20081201|2008-08-20 02:30,20,115.6,115.6,115.53,115.58,0
20081201|2008-08-20 03:00,20,115.66,115.88,115.5,115.5,0
20081201|2008-08-20 03:30,20,115.59,115.59,115.4,115.54,0
20081201|2008-08-20 04:00,20,115.41,115.41,115.34,115.37,0
20081201|2008-08-20 04:30,20,115.38,115.38,115.17,115.24,0
20081201|2008-08-20 05:00,20,115.37,115.92,115.19,115.81,0
20081201|2008-08-20 05:30,20,115.71,115.86,115.5,115.74,0
20081201|2008-08-20 06:00,20,115.7,116,115.7,115.97,0
20081201|2008-08-20 06:30,20,116.02,116.36,115.98,116.25,0
20081201|2008-08-20 07:00,20,116.2,117.65,116.2,117.14,1
20081201|2008-08-20 07:30,20,117.29,117.29,116.71,116.76,0
20081201|2008-08-20 08:00,20,116.71,117.14,116.56,116.71,0
20081201|2008-08-20 08:30,20,116.7,117.2,116.66,117,1
20081201|2008-08-20 09:00,20,117.08,117.56,117.08,117.45,0
20081201|2008-08-20 09:30,20,117.55,117.62,115.59,115.59,2
20081201|2008-08-20 10:00,20,115.55,115.91,113.59,113.59,2
20081201|2008-08-20 10:30,20,113.57,114.25,113.57,114.1,0
20081201|2008-08-20 11:00,20,114.08,114.55,114.03,114.55,0
20081201|2008-08-20 11:30,20,114.7,114.94,114.36,114.57,1
20081201|2008-08-20 12:00,20,114.54,115.34,114.35,115.2,0
20081201|2008-08-20 12:30,20,115.24,115.32,114.79,115.27,0
20081201|2008-08-20 13:00,20,115.53,116.74,115.53,116.52,1
20081201|2008-08-20 13:30,20,116.56,116.75,116.49,116.73,0
20081201|2008-08-20 14:00,20,116.78,116.88,116.75,116.75,0
20081201|2008-08-20 14:30,20,116.8,117.02,116.8,117.02,0
20081201|2008-08-20 15:00,20,117.01,117.13,116.98,116.98,0
20081201|2008-08-20 15:30,20,117.01,117.03,117.01,117.03,0
20081201|2008-08-20 19:30,21,116.96,116.96,116.96,116.96,0
20081201|2008-08-21 01:00,21,117.64,118,117.64,118,0
20081201|2008-08-21 01:30,21,117.59,117.59,117.57,117.57,0
20081201|2008-08-21 02:00,21,117.31,117.5,117.22,117.37,0
20081201|2008-08-21 02:30,21,117.55,117.84,117.49,117.49,0
20081201|2008-08-21 03:00,21,117.25,117.53,117.07,117.2,0
20081201|2008-08-21 03:30,21,117.26,117.26,116.95,117.26,0
20081201|2008-08-21 04:00,21,117.4,117.64,117.22,117.22,0
20081201|2008-08-21 04:30,21,117.36,118.1,117.36,117.86,0
20081201|2008-08-21 05:00,21,117.95,118.08,117.75,118.02,0
20081201|2008-08-21 05:30,21,118.1,118.23,117.83,117.9,0
20081201|2008-08-21 06:00,21,118.2,118.21,117.81,118.1,0
20081201|2008-08-21 06:30,21,118.1,119.3,118.1,119.25,1
20081201|2008-08-21 07:00,21,119.12,119.32,118.91,119.01,0
20081201|2008-08-21 07:30,21,119.07,119.6,118.79,119.33,0
20081201|2008-08-21 08:00,21,119.55,120.61,119.55,120.59,0
20081201|2008-08-21 08:30,21,120.7,120.7,119.83,119.86,2
20081201|2008-08-21 09:00,21,119.88,120.83,119.66,120.18,2
20081201|2008-08-21 09:30,21,120.3,122.79,120.28,121.79,0
20081201|2008-08-21 10:00,21,121.95,122.84,121.95,122.15,0
20081201|2008-08-21 10:30,21,122.53,122.63,122.13,122.29,0
20081201|2008-08-21 11:00,21,122.19,122.28,121.57,121.85,0
20081201|2008-08-21 11:30,21,121.75,122.2,121.52,121.62,0
20081201|2008-08-21 12:00,21,121.69,122.09,121.55,121.96,0
20081201|2008-08-21 12:30,21,121.85,122.5,121.71,122.05,0
20081201|2008-08-21 13:00,21,122.27,122.41,121.15,122.36,0
20081201|2008-08-21 13:30,21,122.34,122.4,122.13,122.4,1
20081201|2008-08-21 14:00,21,122.4,122.67,122.4,122.47,0
20081201|2008-08-21 14:30,21,122.41,122.88,122.41,122.81,0
20081201|2008-08-21 15:00,21,122.48,122.48,122.44,122.44,0
20081201|2008-08-21 15:30,21,122.56,122.56,122.47,122.49,0
20081201|2008-08-22 01:30,22,122.6,122.8,122.6,122.79,0
20081201|2008-08-22 02:00,22,122.72,122.72,122.55,122.55,0
20081201|2008-08-22 02:30,22,122.63,122.63,122.52,122.57,0
20081201|2008-08-22 03:00,22,122.54,122.54,121.51,121.55,0
20081201|2008-08-22 03:30,22,121.5,121.79,121.49,121.79,0
20081201|2008-08-22 04:00,22,121.75,121.75,121.35,121.35,0
20081201|2008-08-22 04:30,22,121.35,121.87,121.33,121.44,0
20081201|2008-08-22 05:00,22,121.59,121.59,121.55,121.55,0
20081201|2008-08-22 05:30,22,121.52,121.52,121.15,121.15,0
20081201|2008-08-22 06:00,22,121.22,121.53,121.22,121.47,0
20081201|2008-08-22 06:30,22,121.2,121.2,120.65,120.65,0
20081201|2008-08-22 07:00,22,120.67,120.92,120.49,120.79,0
20081201|2008-08-22 07:30,22,120.88,121,120.21,120.3,0
20081201|2008-08-22 08:00,22,120.18,121.24,119.98,120.9,0
20081201|2008-08-22 08:30,22,120.73,120.76,119.6,119.85,0
20081201|2008-08-22 09:00,22,119.85,120.27,119.5,119.94,0
20081201|2008-08-22 09:30,22,119.77,119.9,118.86,119.1,0
20081201|2008-08-22 10:00,22,118.99,119.6,118.73,119.08,0
20081201|2008-08-22 10:30,22,119.19,119.52,118.81,119.35,0
20081201|2008-08-22 11:00,22,119.5,119.85,118.92,119.13,0
20081201|2008-08-22 11:30,22,119.15,119.52,118.96,119.01,0
20081201|2008-08-22 12:00,22,118.73,118.74,118.14,118.32,0
20081201|2008-08-22 12:30,22,118.24,118.48,117.11,117.36,0
20081201|2008-08-22 13:00,22,117.46,117.47,115.35,115.69,1
20081201|2008-08-22 13:30,22,115.69,115.79,115.51,115.68,0
20081201|2008-08-22 14:00,22,115.68,115.78,115.67,115.68,0
20081201|2008-08-22 14:30,22,115.72,115.88,115.72,115.82,0
20081201|2008-08-25 01:30,25,116.03,116.23,116.03,116.23,0
20081201|2008-08-25 02:00,25,116.1,116.57,116.1,116.57,0
20081201|2008-08-25 02:30,25,116.59,116.68,116.59,116.68,0
20081201|2008-08-25 03:00,25,116.01,116.16,116.01,116.14,0
20081201|2008-08-25 04:00,25,116.44,116.44,116.31,116.31,0
20081201|2008-08-25 04:30,25,116.86,116.86,116.86,116.86,0
20081201|2008-08-25 05:30,25,116.3,116.3,116.3,116.3,0
20081201|2008-08-25 06:00,25,116.57,116.65,116.57,116.65,0
20081201|2008-08-25 06:30,25,116.62,116.62,116.17,116.17,0
20081201|2008-08-25 07:00,25,116.51,116.52,116.29,116.29,0
20081201|2008-08-25 07:30,25,116.4,117.1,116.4,116.99,0
20081201|2008-08-25 08:00,25,116.35,116.4,115.53,115.85,0
20081201|2008-08-25 08:30,25,115.85,116.38,115.8,116.08,0
20081201|2008-08-25 09:00,25,116.12,116.32,114.88,115.28,0
20081201|2008-08-25 09:30,25,115.28,115.54,114.83,115.54,0
20081201|2008-08-25 10:00,25,115.54,115.77,115.43,115.55,0
20081201|2008-08-25 10:30,25,115.42,116.24,115.28,116.24,0
20081201|2008-08-25 11:00,25,116.32,116.67,115.93,116.6,0
20081201|2008-08-25 11:30,25,116.01,116.03,115.75,115.75,0
20081201|2008-08-25 12:00,25,115.57,115.57,115.21,115.27,0
20081201|2008-08-25 12:30,25,115.6,115.78,115.31,115.78,0
20081201|2008-08-25 13:00,25,115.45,116.46,115.35,116.28,0
20081201|2008-08-25 13:30,25,116.3,116.38,116.27,116.33,0
20081201|2008-08-25 14:00,25,116.33,116.33,116.28,116.28,0
20081201|2008-08-25 14:30,25,116.42,116.45,116.42,116.45,0
20081201|2008-08-25 15:00,25,116.37,116.43,116.35,116.39,0
20081201|2008-08-25 20:00,26,116.56,116.56,116.56,116.56,0
20081201|2008-08-25 22:00,26,116.5,116.5,116.5,116.5,0
20081201|2008-08-26 01:30,26,116.1,116.22,116.1,116.22,0
20081201|2008-08-26 02:00,26,116.16,116.17,116.15,116.17,0
20081201|2008-08-26 02:30,26,116.62,116.92,116.62,116.9,0
20081201|2008-08-26 03:00,26,116.47,116.47,115.98,115.98,0
20081201|2008-08-26 03:30,26,116.05,116.05,115.34,115.5,0
20081201|2008-08-26 04:00,26,115.3,115.3,114.88,114.97,0
20081201|2008-08-26 04:30,26,114.71,114.71,114.26,114.26,0
20081201|2008-08-26 05:00,26,114.11,114.47,113.73,114.46,0
20081201|2008-08-26 05:30,26,114.49,114.49,114.32,114.32,0
20081201|2008-08-26 06:00,26,114.37,114.69,114.22,114.47,0
20081201|2008-08-26 06:30,26,114.16,114.78,114.16,114.78,0
20081201|2008-08-26 07:00,26,114.84,116.16,114.84,115.48,0
20081201|2008-08-26 07:30,26,115.75,116.8,115.65,116.64,0
20081201|2008-08-26 08:00,26,116.76,117.56,116.76,117.56,0
20081201|2008-08-26 08:30,26,117.35,118.82,117.35,118,0
20081201|2008-08-26 09:00,26,117.92,118.6,117.82,118.56,0
20081201|2008-08-26 09:30,26,118.56,118.56,117.51,117.68,0
20081201|2008-08-26 10:00,26,117.49,118.23,117.37,117.54,0
20081201|2008-08-26 10:30,26,117.5,117.58,116.8,116.83,0
20081201|2008-08-26 11:00,26,116.75,117.08,116.21,117.08,0
20081201|2008-08-26 11:30,26,116.86,116.86,116.05,116.55,0
20081201|2008-08-26 12:00,26,116.84,117.25,116.45,117.16,0
20081201|2008-08-26 12:30,26,117.31,117.75,117.06,117.3,0
20081201|2008-08-26 13:00,26,117.32,117.76,116.89,117.11,3
20081201|2008-08-26 13:30,26,117.16,117.19,116.9,116.9,0
20081201|2008-08-26 14:00,26,116.89,117.04,116.81,117.04,0
20081201|2008-08-26 14:30,26,117,117.15,117,117.14,0
20081201|2008-08-26 15:00,26,117,117,117,117,0
20081201|2008-08-26 15:30,26,117.04,117.1,117.04,117.1,0
20081201|2008-08-26 16:00,26,117.1,117.1,117.05,117.05,0
20081201|2008-08-26 23:30,27,117.73,117.73,117.73,117.73,0
20081201|2008-08-27 00:00,27,117.73,117.73,117.73,117.73,0
20081201|2008-08-27 01:00,27,117.6,117.6,117.6,117.6,0
20081201|2008-08-27 01:30,27,117.38,117.38,117.34,117.35,0
20081201|2008-08-27 02:00,27,117.56,117.8,117.56,117.8,0
20081201|2008-08-27 02:30,27,117.82,118.09,117.8,117.8,0
20081201|2008-08-27 03:00,27,117.82,117.96,117.39,117.42,0
20081201|2008-08-27 03:30,27,117.46,118.05,117.46,118.04,0
20081201|2008-08-27 04:00,27,117.96,118.38,117.96,118.38,0
20081201|2008-08-27 04:30,27,118.24,118.58,118.23,118.46,0
20081201|2008-08-27 05:00,27,118.45,118.46,118.34,118.39,0
20081201|2008-08-27 05:30,27,118.53,118.61,118.12,118.2,0
20081201|2008-08-27 06:00,27,117.99,118.09,117.79,118.09,0
20081201|2008-08-27 06:30,27,118.1,118.18,118.07,118.18,0
20081201|2008-08-27 07:00,27,118.3,119.22,118.3,119.07,0
20081201|2008-08-27 07:30,27,119.02,119.02,118.76,118.84,0
20081201|2008-08-27 08:00,27,119.01,120.09,118.83,119.5,2
20081201|2008-08-27 08:30,27,119.5,119.65,118.99,118.99,1
20081201|2008-08-27 09:00,27,119.09,119.6,118.79,118.82,0
20081201|2008-08-27 09:30,27,118.75,119.82,118.75,118.98,0
20081201|2008-08-27 10:00,27,119.1,119.42,118.04,118.33,1
20081201|2008-08-27 10:30,27,118.37,118.95,118.32,118.67,0
20081201|2008-08-27 11:00,27,118.68,119.14,118.47,118.73,0
20081201|2008-08-27 11:30,27,118.75,118.84,117.35,117.7,1
20081201|2008-08-27 12:00,27,117.65,118.36,117.63,118.35,0
20081201|2008-08-27 12:30,27,118.3,118.6,117.91,118.44,0
20081201|2008-08-27 13:00,27,118.37,118.88,118.32,118.77,0
20081201|2008-08-27 13:30,27,118.78,118.91,118.78,118.9,0
20081201|2008-08-27 14:00,27,119,119.1,119,119.1,0
20081201|2008-08-27 14:30,27,119,119,118.96,118.96,0
20081201|2008-08-27 15:30,27,118.9,118.91,118.9,118.91,0
20081201|2008-08-27 22:30,28,119.26,119.26,119.26,119.26,0
20081201|2008-08-28 02:00,28,119.64,119.77,119.63,119.63,0
20081201|2008-08-28 02:30,28,119.66,119.8,119.49,119.49,0
20081201|2008-08-28 03:00,28,119.54,119.6,119.28,119.43,0
20081201|2008-08-28 03:30,28,119.49,119.49,119.01,119.06,0
20081201|2008-08-28 04:00,28,119.25,119.5,119.25,119.39,0
20081201|2008-08-28 04:30,28,119.41,119.59,119.36,119.39,0
20081201|2008-08-28 05:00,28,119.6,119.7,119.48,119.7,0
20081201|2008-08-28 05:30,28,119.73,120.17,119.73,120.16,0
20081201|2008-08-28 06:00,28,120.16,120.27,119.91,120.27,0
20081201|2008-08-28 06:30,28,120.09,120.45,120.08,120.39,0
20081201|2008-08-28 07:00,28,120.44,120.44,119.86,120.29,0
20081201|2008-08-28 07:30,28,119.95,120.37,119.92,120.17,0
20081201|2008-08-28 08:00,28,119.88,121.02,119.83,120.87,0
20081201|2008-08-28 08:30,28,120.51,120.51,119.38,119.44,0
20081201|2008-08-28 09:00,28,119.25,119.75,118.52,118.89,0
20081201|2008-08-28 09:30,28,118.89,119.05,118.29,118.7,0
20081201|2008-08-28 10:00,28,118.77,118.77,117.53,117.84,0
20081201|2008-08-28 10:30,28,117.97,118.05,114.97,115.7,3
20081201|2008-08-28 11:00,28,115.82,116.46,115.66,116.08,0
20081201|2008-08-28 11:30,28,116.3,116.8,116.04,116.8,0
20081201|2008-08-28 12:00,28,116.69,116.77,116.15,116.77,0
20081201|2008-08-28 12:30,28,116.53,117.14,116.38,116.72,0
20081201|2008-08-28 13:00,28,116.59,117.39,116.27,116.4,0
20081201|2008-08-28 13:30,28,116.4,116.47,116.3,116.41,0
20081201|2008-08-28 14:00,28,116.46,116.57,116.43,116.57,0
20081201|2008-08-28 14:30,28,116.57,116.57,116.29,116.29,0
20081201|2008-08-28 15:00,28,116.3,116.3,116.3,116.3,0
20081201|2008-08-28 15:30,28,116.36,116.44,116.36,116.44,0
20081201|2008-08-28 16:30,28,116.47,116.48,116.47,116.48,0
20081201|2008-08-28 20:30,29,117.53,117.53,117.53,117.53,0
20081201|2008-08-29 02:00,29,117.77,117.77,117.77,117.77,0
20081201|2008-08-29 02:30,29,117.74,117.82,117.74,117.82,0
20081201|2008-08-29 03:00,29,117.73,117.73,117.68,117.7,0
20081201|2008-08-29 03:30,29,117.65,117.7,116.95,117.17,0
20081201|2008-08-29 04:00,29,117.25,117.33,117.14,117.33,0
20081201|2008-08-29 04:30,29,117.33,117.34,117.3,117.3,0
20081201|2008-08-29 05:00,29,117.48,117.75,117.47,117.75,0
20081201|2008-08-29 05:30,29,117.87,118.13,117.8,118.06,0
20081201|2008-08-29 06:00,29,117.8,117.8,117.38,117.55,0
20081201|2008-08-29 06:30,29,117.59,117.59,117.28,117.33,0
20081201|2008-08-29 07:00,29,117.81,118.05,117.81,118.04,0
20081201|2008-08-29 07:30,29,118.04,118.58,117.93,118.54,0
20081201|2008-08-29 08:00,29,118.58,119.37,118.58,118.79,0
20081201|2008-08-29 08:30,29,118.79,118.86,118.17,118.66,0
20081201|2008-08-29 09:00,29,118.84,118.92,118.27,118.58,0
20081201|2008-08-29 09:30,29,118.54,118.8,118.37,118.63,0
20081201|2008-08-29 10:00,29,118.51,118.53,117.47,118.11,0
20081201|2008-08-29 10:30,29,118.09,118.34,117.67,117.97,0
20081201|2008-08-29 11:00,29,118.2,118.33,117.79,117.85,0
20081201|2008-08-29 11:30,29,117.86,117.87,116.94,117.29,0
20081201|2008-08-29 12:00,29,117.19,117.19,116.17,116.41,0
20081201|2008-08-29 12:30,29,116.5,117.16,116.2,116.86,0
20081201|2008-08-29 13:00,29,116.86,117.01,115.88,116.3,1
20081201|2008-08-29 13:30,29,116.4,116.46,116.23,116.46,0
20081201|2008-08-29 14:00,29,116.42,116.5,116.33,116.5,0
20081201|2008-08-29 14:30,29,116.5,116.5,116.5,116.5,0
20081201|2008-08-29 15:00,29,116.55,116.55,116.52,116.52,0
20081201|2008-08-31 22:30,1,117.31,117.31,117.31,117.31,0
20081201|2008-08-31 23:30,1,117.2,117.2,117.2,117.2,0
20081201|2008-09-01 00:30,1,117.18,117.18,117.18,117.18,0
20081201|2008-09-01 01:00,1,117.09,117.09,117.09,117.09,0
20081201|2008-09-01 01:30,1,117.34,117.34,117.34,117.34,0
20081201|2008-09-01 02:00,1,117.38,117.96,117.38,117.85,0
20081201|2008-09-01 02:30,1,117.86,117.88,117.56,117.56,0
20081201|2008-09-01 03:00,1,117.69,117.71,117.34,117.34,0
20081201|2008-09-01 03:30,1,117.31,117.32,116.49,116.99,0
20081201|2008-09-01 04:00,1,117.27,117.39,116.49,116.52,0
20081201|2008-09-01 04:30,1,116.47,116.47,115.53,115.64,0
20081201|2008-09-01 05:00,1,115.82,115.82,115.55,115.55,0
20081201|2008-09-01 05:30,1,115.79,115.82,114.9,115.15,0
20081201|2008-09-01 06:00,1,115.09,115.09,114.61,114.86,0
20081201|2008-09-01 06:30,1,115,115.15,114.72,114.77,0
20081201|2008-09-01 07:00,1,114.74,115.04,114.71,114.76,0
20081201|2008-09-01 07:30,1,115.01,115.4,115.01,115.4,0
20081201|2008-09-01 08:00,1,115.21,115.21,113.42,114.34,0
20081201|2008-09-01 08:30,1,114.11,114.11,113.49,113.75,0
20081201|2008-09-01 09:00,1,113.56,113.7,111.76,112.2,0
20081201|2008-09-01 09:30,1,112.24,112.5,111.62,111.89,0
20081201|2008-09-01 10:00,1,111.96,111.99,111.85,111.98,0
20081201|2008-09-01 10:30,1,112.37,112.73,112.01,112.29,0
20081201|2008-09-01 11:00,1,112.43,112.56,112.43,112.56,0
20081201|2008-09-01 11:30,1,112.19,112.19,111.81,111.81,0
20081201|2008-09-01 12:00,1,111.87,112.03,111.84,112.03,0
20081201|2008-09-01 12:30,1,112.03,112.07,112.03,112.07,0
20081201|2008-09-01 13:00,1,111.94,111.94,111.81,111.81,0
20081201|2008-09-01 15:30,1,112.26,112.26,112.26,112.26,0
20081201|2008-09-01 16:00,1,112.05,112.05,112.05,112.05,0
20081201|2008-09-01 23:30,2,111.99,111.99,111.99,111.99,0
20081201|2008-09-02 01:00,2,111.1,111.1,111.1,111.1,0
20081201|2008-09-02 01:30,2,110.66,110.66,109.35,109.7,0
20081201|2008-09-02 02:00,2,109.74,110.15,109.68,109.85,0
20081201|2008-09-02 02:30,2,109.65,109.71,107.44,107.88,0
20081201|2008-09-02 03:00,2,107.85,107.85,106.85,107.42,0
20081201|2008-09-02 03:30,2,107.11,108.21,107.03,108.09,0
20081201|2008-09-02 04:00,2,108.26,108.31,107.68,108.2,0
20081201|2008-09-02 04:30,2,108.25,109.05,107.95,109.05,0
20081201|2008-09-02 05:00,2,109.04,109.29,108.93,109.26,0
20081201|2008-09-02 05:30,2,109.36,109.76,108.9,108.98,0
20081201|2008-09-02 06:00,2,109.15,109.44,108.4,108.88,0
20081201|2008-09-02 06:30,2,109.2,109.83,109.2,109.6,0
20081201|2008-09-02 07:00,2,109.6,109.7,108.25,108.52,0
20081201|2008-09-02 07:30,2,108.53,108.97,108.33,108.39,0
20081201|2008-09-02 08:00,2,108.39,109,107.42,108.71,8
20081201|2008-09-02 08:30,2,108.76,109.64,108.69,109.25,2
20081201|2008-09-02 09:00,2,109.23,109.95,109.11,109.65,0
20081201|2008-09-02 09:30,2,109.94,110.75,109.85,110.1,0
20081201|2008-09-02 10:00,2,109.95,110.64,109.92,110.1,1
20081201|2008-09-02 10:30,2,110.1,110.16,109.45,109.45,0
20081201|2008-09-02 11:00,2,109.63,110.1,109.63,110.1,1
20081201|2008-09-02 11:30,2,109.99,110.86,109.92,110.03,0
20081201|2008-09-02 12:00,2,110.13,110.46,110.12,110.37,0
20081201|2008-09-02 12:30,2,109.99,110.87,109.6,110.69,0
20081201|2008-09-02 13:00,2,110.86,111.66,110.34,110.96,0
20081201|2008-09-02 13:30,2,110.9,111.69,110.76,111.69,0
20081201|2008-09-02 14:00,2,111.54,111.59,111.42,111.42,0
20081201|2008-09-02 14:30,2,111.36,111.53,111.36,111.46,0
20081201|2008-09-02 15:00,2,111.36,111.4,111.36,111.4,0
20081201|2008-09-02 15:30,2,111.42,111.51,111.42,111.51,0
20081201|2008-09-02 16:00,2,111.47,111.47,111.4,111.4,0
20081201|2008-09-02 21:00,3,110.56,110.56,110.54,110.54,0
20081201|2008-09-02 21:30,3,110.55,110.56,110.55,110.56,0
20081201|2008-09-02 22:00,3,110.56,110.58,110.54,110.58,0
20081201|2008-09-02 22:30,3,110.61,110.7,110.61,110.7,0
20081201|2008-09-02 23:00,3,110.72,110.82,110.36,110.36,0
20081201|2008-09-02 23:30,3,110.3,110.49,110.3,110.48,0
20081201|2008-09-03 00:00,3,110.5,110.53,110.4,110.53,0
20081201|2008-09-03 00:30,3,110.36,110.36,110.1,110.1,0
20081201|2008-09-03 01:00,3,110.03,110.03,110.03,110.03,0
20081201|2008-09-03 01:30,3,110.17,110.3,110.17,110.26,0
20081201|2008-09-03 02:00,3,110.24,110.25,109.4,109.4,0
20081201|2008-09-03 02:30,3,109.32,109.56,109.18,109.18,0
20081201|2008-09-03 03:00,3,109.26,109.26,108.84,108.96,0
20081201|2008-09-03 03:30,3,108.96,109.72,108.96,109.32,0
20081201|2008-09-03 04:00,3,109.37,109.52,109.05,109.17,0
20081201|2008-09-03 04:30,3,109.34,109.53,109.3,109.47,0
20081201|2008-09-03 05:00,3,109.51,109.9,109.51,109.53,0
20081201|2008-09-03 05:30,3,109.53,109.58,109.42,109.54,0
20081201|2008-09-03 06:00,3,109.61,109.84,109.43,109.43,0
20081201|2008-09-03 06:30,3,109.29,109.53,108.99,109.1,0
20081201|2008-09-03 07:00,3,109.52,109.59,109.45,109.57,0
20081201|2008-09-03 07:30,3,109.78,110.2,109.69,109.73,0
20081201|2008-09-03 08:00,3,109.58,109.7,108.72,109.31,0
20081201|2008-09-03 08:30,3,109.31,109.95,109.29,109.58,0
20081201|2008-09-03 09:00,3,109.4,109.9,109.4,109.64,0
20081201|2008-09-03 09:30,3,109.48,109.48,108.98,109.35,0
20081201|2008-09-03 10:00,3,109.3,109.33,108.55,109.19,0
20081201|2008-09-03 10:30,3,109.07,109.61,108.93,109.59,1
20081201|2008-09-03 11:00,3,109.6,110.36,109.6,109.8,0
20081201|2008-09-03 11:30,3,109.77,110.04,109.44,110.01,0
20081201|2008-09-03 12:00,3,110.2,110.32,109.72,110.12,0
20081201|2008-09-03 12:30,3,110.08,110.54,109.82,110.31,0
20081201|2008-09-03 13:00,3,110.18,110.53,109.77,110.53,1
20081201|2008-09-03 13:30,3,110.57,110.57,110.24,110.4,0
20081201|2008-09-03 14:00,3,110.54,110.56,110.48,110.55,0
20081201|2008-09-03 14:30,3,110.55,110.59,110.52,110.59,0
20081201|2008-09-03 15:00,3,110.5,110.53,110.5,110.53,0
20081201|2008-09-03 15:30,3,110.5,110.5,110.41,110.47,0
20081201|2008-09-03 22:30,4,110.52,110.52,110.52,110.52,0
20081201|2008-09-04 01:00,4,110.27,110.45,110.27,110.45,0
20081201|2008-09-04 02:00,4,110.13,110.42,110.11,110.12,0
20081201|2008-09-04 02:30,4,110.56,110.71,110.56,110.68,0
20081201|2008-09-04 03:00,4,110.81,110.81,110.72,110.72,0
20081201|2008-09-04 03:30,4,110.66,111.28,110.66,111.28,0
20081201|2008-09-04 04:00,4,111.38,111.51,111.15,111.2,0
20081201|2008-09-04 04:30,4,111.3,111.4,111.19,111.3,0
20081201|2008-09-04 05:00,4,111.15,111.26,110.95,111.25,0
20081201|2008-09-04 05:30,4,111.21,111.23,111.13,111.14,0
20081201|2008-09-04 06:00,4,111.17,111.17,110.68,110.69,0
20081201|2008-09-04 06:30,4,110.72,111.11,110.72,110.91,0
20081201|2008-09-04 07:00,4,110.91,111.03,110.9,110.95,0
20081201|2008-09-04 07:30,4,111.05,111.08,110.43,110.44,0
20081201|2008-09-04 08:00,4,110.67,110.8,110.02,110.25,0
20081201|2008-09-04 08:30,4,110.4,110.51,110.23,110.4,0
20081201|2008-09-04 09:00,4,110.5,110.52,110.03,110.15,0
20081201|2008-09-04 09:30,4,110.11,110.19,108.95,108.95,0
20081201|2008-09-04 10:00,4,109.76,110.18,107.71,108.17,0
20081201|2008-09-04 10:30,4,107.98,108.87,107.84,108.83,0
20081201|2008-09-04 11:00,4,109,109.11,108.7,108.85,0
20081201|2008-09-04 11:30,4,108.68,109.04,108.43,108.98,1
20081201|2008-09-04 12:00,4,108.61,109.17,108.61,108.93,0
20081201|2008-09-04 12:30,4,109.11,109.66,109,109,0
20081201|2008-09-04 13:00,4,109.12,109.35,108.32,108.97,0
20081201|2008-09-04 13:30,4,109.07,109.08,108.9,109,0
20081201|2008-09-04 14:00,4,109.02,109.02,109.02,109.02,0
20081201|2008-09-04 14:30,4,109.09,109.1,108.87,109,0
20081201|2008-09-04 15:00,4,108.8,109.02,108.8,108.89,0
20081201|2008-09-04 20:00,5,108.78,108.78,108.78,108.78,0
20081201|2008-09-05 01:00,5,108.52,108.52,108.47,108.47,0
20081201|2008-09-05 01:30,5,108.47,108.54,108.47,108.54,0
20081201|2008-09-05 02:00,5,108.49,108.49,108.26,108.26,0
20081201|2008-09-05 02:30,5,108.23,108.27,108,108.19,0
20081201|2008-09-05 03:00,5,108,108,107.13,107.25,2
20081201|2008-09-05 03:30,5,107.03,107.57,107.02,107.55,0
20081201|2008-09-05 04:00,5,107.57,107.6,107.57,107.57,0
20081201|2008-09-05 04:30,5,107.62,107.85,107.56,107.85,0
20081201|2008-09-05 05:00,5,107.38,107.38,107.38,107.38,0
20081201|2008-09-05 05:30,5,107.58,107.58,107.58,107.58,0
20081201|2008-09-05 06:00,5,107.54,108.05,107.52,107.98,0
20081201|2008-09-05 06:30,5,108.1,108.13,107.91,108.11,0
20081201|2008-09-05 07:00,5,108.1,108.18,108,108.11,0
20081201|2008-09-05 07:30,5,108.08,108.85,107.48,108.63,0
20081201|2008-09-05 08:00,5,108.74,109.1,108.31,108.6,0
20081201|2008-09-05 08:30,5,108.49,108.93,108.08,108.27,0
20081201|2008-09-05 09:00,5,108.11,108.14,106.22,106.4,2
20081201|2008-09-05 09:30,5,106.41,107.08,106.3,107.08,1
20081201|2008-09-05 10:00,5,107.01,107.55,106.88,107.18,1
20081201|2008-09-05 10:30,5,107.11,107.38,106.55,106.97,3
20081201|2008-09-05 11:00,5,106.84,107.28,106.67,106.69,0
20081201|2008-09-05 11:30,5,106.71,107.1,106.53,106.74,0
20081201|2008-09-05 12:00,5,106.86,107.26,106.78,106.93,0
20081201|2008-09-05 12:30,5,106.85,107.38,106.81,107.08,0
20081201|2008-09-05 13:00,5,107.19,107.34,106.41,107.34,1
20081201|2008-09-05 13:30,5,107.34,107.44,107.25,107.41,0
20081201|2008-09-05 14:00,5,107.37,107.5,107.37,107.45,0
20081201|2008-09-05 14:30,5,107.39,107.39,107.34,107.36,0
20081201|2008-09-05 15:00,5,107.31,107.39,107.3,107.39,0
20081201|2008-09-07 18:00,8,109,109,108.82,108.82,0
20081201|2008-09-07 18:30,8,108.93,108.93,108.91,108.91,0
20081201|2008-09-07 19:00,8,109.23,109.23,109.23,109.23,0
20081201|2008-09-07 19:30,8,109.67,109.67,109.67,109.67,0
20081201|2008-09-07 21:30,8,109.38,109.39,109.38,109.39,0
20081201|2008-09-07 22:30,8,109.67,109.67,109.67,109.67,0
20081201|2008-09-07 23:00,8,109.84,109.84,109.84,109.84,0
20081201|2008-09-08 00:30,8,109.3,109.3,109.3,109.3,0
20081201|2008-09-08 01:00,8,109.3,109.3,108.58,108.72,0
20081201|2008-09-08 01:30,8,108.74,108.86,108.69,108.81,0
20081201|2008-09-08 02:00,8,108.67,108.99,108.57,108.97,0
20081201|2008-09-08 02:30,8,109.05,109.1,109,109.02,0
20081201|2008-09-08 03:00,8,108.9,108.9,108.23,108.27,0
20081201|2008-09-08 03:30,8,108.05,108.43,108,108.32,0
20081201|2008-09-08 04:00,8,108.38,108.41,108.02,108.19,0
20081201|2008-09-08 04:30,8,108.05,108.07,108.05,108.07,0
20081201|2008-09-08 05:00,8,108.14,108.14,107.59,107.93,0
20081201|2008-09-08 05:30,8,107.99,108.28,107.69,108.28,0
20081201|2008-09-08 06:00,8,108.33,108.41,108.11,108.37,0
20081201|2008-09-08 06:30,8,108.38,108.73,108.32,108.51,0
20081201|2008-09-08 07:00,8,108.45,108.7,108.26,108.28,0
20081201|2008-09-08 07:30,8,108.51,108.51,108.51,108.51,0
20081201|2008-09-08 09:00,8,108.63,108.68,106.97,107.79,0
20081201|2008-09-08 09:30,8,107.79,107.96,107.6,107.89,0
20081201|2008-09-08 10:00,8,107.77,107.97,106.85,106.85,0
20081201|2008-09-08 10:30,8,106.91,107.15,106.34,106.37,0
20081201|2008-09-08 11:00,8,106.35,106.51,105.55,106.13,0
20081201|2008-09-08 11:30,8,105.97,106.32,105.58,106.32,0
20081201|2008-09-08 12:00,8,106.56,106.66,105.94,106.08,1
20081201|2008-09-08 12:30,8,106.22,106.66,105.86,106.62,0
20081201|2008-09-08 13:00,8,106.65,107.15,106.44,107.04,0
20081201|2008-09-08 13:30,8,106.95,107.02,106.76,106.83,0
20081201|2008-09-08 14:00,8,106.83,107.01,106.83,106.83,0
20081201|2008-09-08 14:30,8,106.9,107.04,106.9,107.04,0
20081201|2008-09-08 15:00,8,107.01,107.13,106.99,107.13,0
20081201|2008-09-08 16:00,8,107.22,107.28,107.22,107.28,0
20081201|2008-09-08 19:00,9,107,107,107,107,0
20081201|2008-09-08 19:30,9,106.89,106.89,106.89,106.89,0
20081201|2008-09-08 22:30,9,105.86,105.86,105.86,105.86,0
20081201|2008-09-09 01:00,9,105.57,105.57,105.57,105.57,0
20081201|2008-09-09 01:30,9,106.21,106.21,106.02,106.16,0
20081201|2008-09-09 02:00,9,106.24,106.45,106.23,106.4,0
20081201|2008-09-09 02:30,9,106.42,106.52,106.15,106.32,0
20081201|2008-09-09 03:00,9,106.23,106.26,105.75,105.75,0
20081201|2008-09-09 03:30,9,105.76,105.83,104.95,105.25,0
20081201|2008-09-09 04:00,9,105.32,105.74,105.32,105.61,0
20081201|2008-09-09 04:30,9,105.55,105.75,105.17,105.64,0
20081201|2008-09-09 05:00,9,105.53,105.77,105.53,105.77,0
20081201|2008-09-09 05:30,9,105.87,105.89,105.73,105.76,0
20081201|2008-09-09 06:00,9,105.8,106.04,105.5,105.76,0
20081201|2008-09-09 06:30,9,105.69,105.75,105.16,105.21,0
20081201|2008-09-09 07:00,9,105.08,105.58,105.08,105.56,0
20081201|2008-09-09 07:30,9,105.57,105.57,104.67,105.34,0
20081201|2008-09-09 08:00,9,105.39,105.46,104.89,105.18,0
20081201|2008-09-09 08:30,9,105.13,105.13,104.53,104.9,2
20081201|2008-09-09 09:00,9,105.03,105.29,104.96,105.07,1
20081201|2008-09-09 09:30,9,105.12,105.34,104.55,104.96,2
20081201|2008-09-09 10:00,9,104.83,105.1,104.53,104.72,0
20081201|2008-09-09 10:30,9,104.78,104.98,104.19,104.34,1
20081201|2008-09-09 11:00,9,104.43,104.83,104.43,104.83,0
20081201|2008-09-09 11:30,9,104.83,105.33,104.63,104.69,0
20081201|2008-09-09 12:00,9,104.77,105.28,104.77,105.06,0
20081201|2008-09-09 12:30,9,105.04,105.15,104.31,104.44,0
20081201|2008-09-09 13:00,9,104.45,104.73,103.68,103.71,1
20081201|2008-09-09 13:30,9,103.62,103.69,102.71,103.25,0
20081201|2008-09-09 14:00,9,103.16,103.16,102.62,102.65,0
20081201|2008-09-09 14:30,9,102.65,102.69,102.57,102.66,0
20081201|2008-09-09 15:00,9,102.63,102.63,102.38,102.62,0
20081201|2008-09-09 15:30,9,102.81,103.05,102.81,102.9,0
20081201|2008-09-09 16:00,9,102.95,103,102.95,103,0
20081201|2008-09-09 20:00,10,102.99,104.03,102.99,104.03,0
20081201|2008-09-09 20:30,10,104.2,104.98,104.2,104.74,0
20081201|2008-09-09 21:00,10,104.64,104.76,104.64,104.73,0
20081201|2008-09-09 21:30,10,104.3,104.3,104.21,104.21,0
20081201|2008-09-09 22:00,10,104.58,104.65,104.58,104.65,0
20081201|2008-09-09 22:30,10,104.92,105.1,104.92,105.1,0
20081201|2008-09-09 23:00,10,104.8,104.8,104.15,104.15,0
20081201|2008-09-09 23:30,10,104.08,104.08,104.08,104.08,0
20081201|2008-09-10 01:00,10,104.02,104.02,103.84,104.02,0
20081201|2008-09-10 01:30,10,104.05,104.33,104.05,104.33,0
20081201|2008-09-10 02:00,10,104.39,105.23,104.39,105.02,0
20081201|2008-09-10 02:30,10,105.14,105.17,104.45,104.5,0
20081201|2008-09-10 03:00,10,104.51,104.51,104.05,104.22,0
20081201|2008-09-10 03:30,10,104.23,104.74,104.23,104.48,0
20081201|2008-09-10 04:00,10,104.46,104.58,104.17,104.17,0
20081201|2008-09-10 04:30,10,104.19,104.19,103.68,104.04,0
20081201|2008-09-10 05:00,10,104.02,104.03,103.81,103.86,0
20081201|2008-09-10 05:30,10,104,104.23,103.99,104.05,0
20081201|2008-09-10 06:00,10,104.05,104.83,103.99,104.83,0
20081201|2008-09-10 06:30,10,104.77,104.99,104.26,104.26,0
20081201|2008-09-10 07:00,10,104.21,104.43,103.1,103.65,0
20081201|2008-09-10 07:30,10,103.71,104.13,103.7,103.85,0
20081201|2008-09-10 08:00,10,103.74,104.67,103.65,104.38,0
20081201|2008-09-10 08:30,10,104.32,104.98,104.32,104.63,0
20081201|2008-09-10 09:00,10,104.74,104.75,104.4,104.66,0
20081201|2008-09-10 09:30,10,104.7,105.4,102.81,103.01,5
20081201|2008-09-10 10:00,10,102.97,103.6,101.87,102.18,0
20081201|2008-09-10 10:30,10,102.08,102.91,101.78,102.41,1
20081201|2008-09-10 11:00,10,102.53,102.91,102.53,102.64,0
20081201|2008-09-10 11:30,10,102.56,103.19,102.56,103.11,0
20081201|2008-09-10 12:00,10,103.08,103.25,102.37,102.8,0
20081201|2008-09-10 12:30,10,103.02,103.48,102.72,103.29,0
20081201|2008-09-10 13:00,10,103.04,103.57,102.67,102.98,0
20081201|2008-09-10 13:30,10,103.01,103.35,103,103.19,0
20081201|2008-09-10 14:00,10,103.11,103.27,103.11,103.27,0
20081201|2008-09-10 14:30,10,103.41,103.48,103.41,103.48,0
20081201|2008-09-10 15:00,10,103.2,103.2,103.2,103.2,0
20081201|2008-09-10 15:30,10,103.18,103.18,102.89,102.97,0
20081201|2008-09-10 16:00,10,103.04,103.04,103.04,103.04,0
20081201|2008-09-10 20:00,11,103.42,103.42,103.19,103.19,0
20081201|2008-09-10 21:00,11,103.67,103.67,103.67,103.67,0
20081201|2008-09-11 01:30,11,103.45,103.47,102.91,103.05,0
20081201|2008-09-11 02:00,11,103.07,103.21,102.72,102.75,0
20081201|2008-09-11 02:30,11,102.78,102.82,102.29,102.52,0
20081201|2008-09-11 03:00,11,102.65,102.69,102.06,102.18,0
20081201|2008-09-11 03:30,11,102.07,102.07,101.67,101.83,0
20081201|2008-09-11 04:00,11,101.91,102.08,101.7,101.96,0
20081201|2008-09-11 04:30,11,102.06,102.06,101.87,101.87,0
20081201|2008-09-11 05:00,11,102.07,102.07,101.86,101.97,0
20081201|2008-09-11 05:30,11,102.3,102.4,102.22,102.38,0
20081201|2008-09-11 06:00,11,102.37,102.46,102.09,102.2,0
20081201|2008-09-11 06:30,11,102.2,102.21,102.01,102.2,0
20081201|2008-09-11 07:00,11,102.08,102.51,101.88,102.51,0
20081201|2008-09-11 07:30,11,102.28,102.52,102.13,102.42,0
20081201|2008-09-11 08:00,11,103.3,103.3,102.45,102.8,0
20081201|2008-09-11 08:30,11,103.1,103.1,102.59,102.59,0
20081201|2008-09-11 09:00,11,101.33,101.99,101.3,101.99,0
20081201|2008-09-11 12:00,11,100.96,101.07,100.96,101.07,0
20081201|2008-09-11 12:30,11,100.98,101.66,100.98,101.63,0
20081201|2008-09-11 13:00,11,101.49,101.51,100.65,100.96,0
20081201|2008-09-11 13:30,11,101.29,101.4,100.89,101.05,0
20081201|2008-09-11 14:00,11,100.88,101.1,100.78,101.08,0
20081201|2008-09-11 14:30,11,100.89,101.33,100.68,101.33,0
20081201|2008-09-11 15:00,11,101.5,101.51,101.5,101.51,0
20081201|2008-09-11 16:00,11,101.4,101.41,101.4,101.4,0
20081201|2008-09-11 19:00,12,101.71,101.83,101.71,101.83,0
20081201|2008-09-11 20:00,12,101.66,101.66,101.66,101.66,0
20081201|2008-09-11 21:00,12,101.83,101.83,101.83,101.83,0
20081201|2008-09-11 23:30,12,101.78,101.78,101.71,101.71,0
20081201|2008-09-12 00:00,12,101.77,101.77,101.77,101.77,0
20081201|2008-09-12 01:30,12,101.93,101.93,101.87,101.87,0
20081201|2008-09-12 02:00,12,102.05,102.3,102.05,102.3,0
20081201|2008-09-12 02:30,12,102.32,102.68,102.32,102.43,0
20081201|2008-09-12 03:00,12,102.36,102.36,102.03,102.03,0
20081201|2008-09-12 03:30,12,102.03,102.43,101.97,102.36,0
20081201|2008-09-12 04:00,12,102.36,102.55,102.27,102.51,0
20081201|2008-09-12 04:30,12,102.62,102.86,102.62,102.8,0
20081201|2008-09-12 05:00,12,102.74,102.78,102.54,102.55,0
20081201|2008-09-12 05:30,12,102.49,102.66,102.46,102.64,0
20081201|2008-09-12 06:00,12,102.59,102.62,102.37,102.48,0
20081201|2008-09-12 06:30,12,102.43,102.46,102.27,102.3,0
20081201|2008-09-12 07:00,12,102.47,102.65,101.91,102.07,0
20081201|2008-09-12 07:30,12,102.01,102.38,101.7,101.93,0
20081201|2008-09-12 08:00,12,101.94,102.66,101.48,102.1,4
20081201|2008-09-12 08:30,12,102.13,102.41,101.77,102.07,1
20081201|2008-09-12 09:00,12,101.97,103.05,101.97,103.05,1
20081201|2008-09-12 09:30,12,103.15,103.15,102.08,102.43,0
20081201|2008-09-12 10:00,12,102.36,102.36,101.33,101.88,0
20081201|2008-09-12 10:30,12,101.87,102.09,101.5,101.79,1
20081201|2008-09-12 11:00,12,101.72,101.95,101,101.77,0
20081201|2008-09-12 11:30,12,101.83,101.85,101.46,101.52,0
20081201|2008-09-12 12:00,12,101.6,101.6,100.87,100.91,0
20081201|2008-09-12 12:30,12,101.13,101.36,100.44,101.06,0
20081201|2008-09-12 13:00,12,100.98,101.83,100.57,101.81,0
20081201|2008-09-12 13:30,12,101.63,101.68,101.27,101.29,0
20081201|2008-09-12 14:00,12,101.33,101.34,101.29,101.34,0
20081201|2008-09-12 14:30,12,101.22,101.24,101.03,101.17,0
20081201|2008-09-12 15:00,12,101.12,101.4,101.04,101.28,0
20081201|2008-09-12 15:30,12,101.22,101.52,101.22,101.52,0
20081201|2008-09-14 18:30,15,100.41,100.41,100.37,100.37,0
20081201|2008-09-14 19:00,15,100.57,100.57,100.57,100.57,0
20081201|2008-09-14 19:30,15,100.62,100.62,100.62,100.62,0
20081201|2008-09-14 20:00,15,100.62,100.62,100.62,100.62,0
20081201|2008-09-14 21:00,15,100.44,100.44,100.44,100.44,0
20081201|2008-09-14 22:00,15,99.83,99.83,99.83,99.83,0
20081201|2008-09-15 00:30,15,99.89,99.89,99.89,99.89,0
20081201|2008-09-15 01:00,15,99.78,99.78,99.78,99.78,0
20081201|2008-09-15 01:30,15,99.96,99.96,99.96,99.96,0
20081201|2008-09-15 02:00,15,100.21,100.21,99.98,100.07,0
20081201|2008-09-15 02:30,15,99.96,100.06,99.6,99.77,0
20081201|2008-09-15 03:00,15,99.71,99.71,98.56,98.59,0
20081201|2008-09-15 03:30,15,98.63,99,98.63,98.96,0
20081201|2008-09-15 04:00,15,98.98,99.26,98.84,98.84,0
20081201|2008-09-15 04:30,15,98.76,98.76,96.92,97.43,0
20081201|2008-09-15 05:00,15,97.44,97.88,97.44,97.88,0
20081201|2008-09-15 05:30,15,97.74,98.42,97.47,97.52,0
20081201|2008-09-15 06:00,15,97.48,97.82,96.13,96.22,0
20081201|2008-09-15 06:30,15,96.15,96.25,94.96,96.2,0
20081201|2008-09-15 07:00,15,96.28,96.75,96,96.13,0
20081201|2008-09-15 07:30,15,96.26,97.09,96.26,96.95,1
20081201|2008-09-15 08:00,15,97.13,97.17,95.62,96.16,1
20081201|2008-09-15 08:30,15,96.15,96.81,96.11,96.72,1
20081201|2008-09-15 09:00,15,96.29,97.43,96.1,97.06,0
20081201|2008-09-15 09:30,15,97.1,97.21,96.52,96.95,0
20081201|2008-09-15 10:00,15,96.97,97.8,96.5,96.5,1
20081201|2008-09-15 10:30,15,96.38,97.44,96.27,97.44,1
20081201|2008-09-15 11:00,15,97.45,98.32,97.29,97.37,1
20081201|2008-09-15 11:30,15,97.46,97.85,97.08,97.23,0
20081201|2008-09-15 12:00,15,97.16,97.66,96.84,97.6,0
20081201|2008-09-15 12:30,15,97.58,97.65,96.55,96.62,1
20081201|2008-09-15 13:00,15,96.75,97.55,95.74,95.85,1
20081201|2008-09-15 13:30,15,95.83,96.21,95.56,95.56,0
20081201|2008-09-15 14:00,15,95.52,95.69,95.1,95.15,0
20081201|2008-09-15 14:30,15,95.18,95.18,94.46,94.79,0
20081201|2008-09-15 15:00,15,94.85,94.89,94.31,94.31,0
20081201|2008-09-15 15:30,15,94.28,94.5,94.28,94.5,0
20081201|2008-09-15 16:00,15,94.3,94.67,94.3,94.64,0
20081201|2008-09-15 16:30,15,94.36,94.36,94.36,94.36,0
20081201|2008-09-15 19:00,16,93.86,93.95,93.85,93.95,0
20081201|2008-09-15 19:30,16,93.95,93.95,93.95,93.95,0
20081201|2008-09-15 20:00,16,93.39,93.4,93.39,93.4,0
20081201|2008-09-15 20:30,16,93.4,93.4,93.01,93.01,0
20081201|2008-09-15 21:00,16,92.96,92.96,92.04,92.04,0
20081201|2008-09-15 21:30,16,92.13,92.14,91.83,92.02,0
20081201|2008-09-15 22:00,16,92.17,92.31,92.11,92.13,0
20081201|2008-09-15 23:00,16,91.94,91.96,91.94,91.96,0
20081201|2008-09-15 23:30,16,92.07,92.18,92.07,92.18,0
20081201|2008-09-16 00:00,16,92.05,92.08,91.95,91.95,0
20081201|2008-09-16 00:30,16,92.05,92.28,92.05,92.28,0
20081201|2008-09-16 01:00,16,92.28,92.5,92.14,92.5,0
20081201|2008-09-16 01:30,16,92.68,93,92.05,92.08,0
20081201|2008-09-16 02:00,16,92.12,92.69,91.84,92.69,0
20081201|2008-09-16 02:30,16,92.69,93.21,92.52,92.62,0
20081201|2008-09-16 03:00,16,92.54,92.68,92.08,92.65,0
20081201|2008-09-16 03:30,16,92.69,93.21,92.6,93.05,0
20081201|2008-09-16 04:00,16,93.2,93.4,92.78,93.4,1
20081201|2008-09-16 04:30,16,93.09,93.28,92.96,93.19,0
20081201|2008-09-16 05:00,16,93.14,93.53,93.13,93.42,0
20081201|2008-09-16 05:30,16,93.39,93.46,93.02,93.02,0
20081201|2008-09-16 06:00,16,93.06,93.07,92.14,92.14,1
20081201|2008-09-16 06:30,16,92.08,92.08,91.13,91.58,0
20081201|2008-09-16 07:00,16,91.89,92.44,91.8,92.02,1
20081201|2008-09-16 07:30,16,92.15,92.38,91.23,91.38,0
20081201|2008-09-16 08:00,16,91.43,91.78,90.72,91.6,2
20081201|2008-09-16 08:30,16,91.53,92.01,91.18,91.52,0
20081201|2008-09-16 09:00,16,91.53,92.77,91.49,92.66,0
20081201|2008-09-16 09:30,16,92.68,93.37,92.52,93.3,1
20081201|2008-09-16 10:00,16,93.24,94.1,92.04,92.04,16
20081201|2008-09-16 10:30,16,91.98,92.41,91.74,92.4,1
20081201|2008-09-16 11:00,16,92.38,92.88,91.77,92.3,7
20081201|2008-09-16 11:30,16,92.3,92.46,91.48,92.05,0
20081201|2008-09-16 12:00,16,92,92.21,90.74,91.24,9
20081201|2008-09-16 12:30,16,91.22,91.84,91.22,91.8,4
20081201|2008-09-16 13:00,16,91.82,92.24,90.78,91.22,10
20081201|2008-09-16 13:30,16,91.28,92.48,91.28,92.48,1
20081201|2008-09-16 14:00,16,93.05,93.4,92.83,93.05,0
20081201|2008-09-16 14:30,16,92.84,92.93,92.55,92.9,0
20081201|2008-09-16 15:00,16,92.87,93.28,92.84,93.28,0
20081201|2008-09-16 15:30,16,93.28,93.53,92.98,93.02,0
20081201|2008-09-16 16:00,16,92.73,92.73,92.68,92.68,0
20081201|2008-09-16 20:00,17,93.75,94.31,93.75,94.25,0
20081201|2008-09-16 21:00,17,94.35,94.64,94.35,94.64,0
20081201|2008-09-16 21:30,17,94.6,94.6,94.59,94.59,0
20081201|2008-09-16 22:00,17,94.39,94.39,94.34,94.34,0
20081201|2008-09-16 23:30,17,94.11,94.11,93.96,93.96,0
20081201|2008-09-17 00:30,17,93.98,94.13,93.98,94.13,0
20081201|2008-09-17 01:00,17,93.94,93.94,93.94,93.94,0
20081201|2008-09-17 01:30,17,93.93,94.72,93.93,94.59,0
20081201|2008-09-17 02:00,17,94.51,94.84,94.24,94.78,0
20081201|2008-09-17 02:30,17,94.86,94.87,93.95,94.09,0
20081201|2008-09-17 03:00,17,94.09,94.24,93.77,93.86,0
20081201|2008-09-17 03:30,17,93.89,93.91,92.98,93.23,0
20081201|2008-09-17 04:00,17,93.36,93.78,93.3,93.68,0
20081201|2008-09-17 04:30,17,93.58,93.99,93.4,93.8,1
20081201|2008-09-17 05:00,17,93.77,93.86,93.54,93.66,0
20081201|2008-09-17 05:30,17,93.63,94.07,93.62,94,0
20081201|2008-09-17 06:00,17,94.05,94.82,94.04,94.14,0
20081201|2008-09-17 06:30,17,94.2,94.37,93.95,94.37,0
20081201|2008-09-17 07:00,17,94.35,94.76,94.1,94.39,0
20081201|2008-09-17 07:30,17,94.4,94.41,93.75,93.82,0
20081201|2008-09-17 08:00,17,93.75,93.76,93.25,93.44,1
20081201|2008-09-17 08:30,17,93.44,93.79,93,93.45,0
20081201|2008-09-17 09:00,17,93.48,94.1,93.48,93.92,5
20081201|2008-09-17 09:30,17,93.92,94.55,92.45,93.56,0
20081201|2008-09-17 10:00,17,93.47,93.54,92.21,92.34,5
20081201|2008-09-17 10:30,17,92.34,92.5,91.25,91.92,2
20081201|2008-09-17 11:00,17,92.24,93.2,92.03,92.85,1
20081201|2008-09-17 11:30,17,92.92,93.67,92.87,93.64,1
20081201|2008-09-17 12:00,17,93.59,94.24,92.76,93.7,5
20081201|2008-09-17 12:30,17,93.9,95.73,93.7,95.66,13
20081201|2008-09-17 13:00,17,95.69,97.05,95.38,97.05,10
20081201|2008-09-17 13:30,17,97.02,97.22,96.69,97.01,3
20081201|2008-09-17 14:00,17,96.92,97,96.5,96.58,0
20081201|2008-09-17 14:30,17,96.5,96.51,96.38,96.45,0
20081201|2008-09-17 15:00,17,96.37,96.38,96.21,96.38,0
20081201|2008-09-17 15:30,17,96.57,97.06,96.57,97.02,0
20081201|2008-09-17 16:00,17,97.18,97.38,96.99,96.99,0
20081201|2008-09-17 19:00,18,97.06,97.51,97.06,97.51,0
20081201|2008-09-17 19:30,18,97.55,97.63,97.38,97.59,0
20081201|2008-09-17 20:00,18,97.52,97.63,97.04,97.04,0
20081201|2008-09-17 21:00,18,97.06,97.06,97.06,97.06,0
20081201|2008-09-17 22:00,18,96.86,96.9,96.86,96.86,0
20081201|2008-09-17 22:30,18,96.86,97.04,96.86,97.04,0
20081201|2008-09-17 23:00,18,96.78,96.78,96.51,96.51,0
20081201|2008-09-17 23:30,18,96.08,96.09,95.81,95.96,0
20081201|2008-09-18 00:00,18,95.95,95.95,95.95,95.95,0
20081201|2008-09-18 01:00,18,95.76,95.95,95.76,95.95,0
20081201|2008-09-18 01:30,18,95.88,95.89,95.74,95.8,0
20081201|2008-09-18 02:00,18,95.78,96.08,95.69,95.9,0
20081201|2008-09-18 02:30,18,95.86,95.86,95.44,95.75,0
20081201|2008-09-18 03:00,18,95.74,96.12,95.72,96.02,0
20081201|2008-09-18 03:30,18,95.98,96.36,95.98,96.36,0
20081201|2008-09-18 04:00,18,96.38,96.49,95.98,96.32,0
20081201|2008-09-18 04:30,18,96.4,97.61,96.2,97.61,3
20081201|2008-09-18 05:00,18,97.66,98.16,97.43,98.02,3
20081201|2008-09-18 05:30,18,98.02,99.15,97.91,99.13,2
20081201|2008-09-18 06:00,18,99.14,99.41,98.64,98.69,0
20081201|2008-09-18 06:30,18,98.73,99.77,98.72,99.67,3
20081201|2008-09-18 07:00,18,99.61,101.86,99.24,100.97,4
20081201|2008-09-18 07:30,18,100.99,101.31,100.2,100.44,1
20081201|2008-09-18 08:00,18,100.44,100.7,98.6,98.9,6
20081201|2008-09-18 08:30,18,98.75,100.28,98.57,99.25,3
20081201|2008-09-18 09:00,18,99.23,99.36,97.16,97.62,4
20081201|2008-09-18 09:30,18,97.69,97.82,96.12,96.89,1
20081201|2008-09-18 10:00,18,96.91,97.8,96.02,96.21,4
20081201|2008-09-18 10:30,18,96.21,96.78,95.72,96.22,6
20081201|2008-09-18 11:00,18,96.18,97.08,95.96,96.59,1
20081201|2008-09-18 11:30,18,96.7,97.45,95.78,96.63,3
20081201|2008-09-18 12:00,18,96.8,96.83,96.09,96.1,0
20081201|2008-09-18 12:30,18,96.43,97.9,96.28,97.09,3
20081201|2008-09-18 13:00,18,97.24,97.74,96.2,97.55,0
20081201|2008-09-18 13:30,18,97.44,97.48,97.04,97.08,0
20081201|2008-09-18 14:00,18,97.18,97.91,97.18,97.85,0
20081201|2008-09-18 14:30,18,97.74,97.91,97.74,97.91,0
20081201|2008-09-18 15:00,18,97.98,98.38,97.98,98.18,0
20081201|2008-09-18 15:30,18,97.9,97.9,97.81,97.85,0
20081201|2008-09-18 16:30,18,97.72,97.87,97.72,97.72,0
20081201|2008-09-18 20:00,19,97.5,97.5,97.5,97.5,0
20081201|2008-09-18 20:30,19,97.5,97.5,97.5,97.5,0
20081201|2008-09-18 21:00,19,97.54,97.54,97.35,97.39,0
20081201|2008-09-18 21:30,19,97.36,97.57,97.36,97.56,0
20081201|2008-09-18 22:00,19,97.47,97.76,97.45,97.76,0
20081201|2008-09-18 22:30,19,97.77,97.92,97.77,97.92,0
20081201|2008-09-18 23:00,19,97.88,97.91,97.72,97.72,0
20081201|2008-09-18 23:30,19,97.74,97.87,97.58,97.87,0
20081201|2008-09-19 00:00,19,97.74,97.74,97.74,97.74,0
20081201|2008-09-19 00:30,19,98.23,98.5,98.23,98.5,0
20081201|2008-09-19 01:00,19,98.3,98.31,98.18,98.18,0
20081201|2008-09-19 01:30,19,98.19,98.25,98.19,98.25,0
20081201|2008-09-19 02:00,19,98.3,99.06,98.28,98.93,0
20081201|2008-09-19 02:30,19,99,99.43,98.72,98.72,0
20081201|2008-09-19 03:00,19,98.72,99.11,98.03,98.05,0
20081201|2008-09-19 03:30,19,98.13,98.97,98.13,98.82,1
20081201|2008-09-19 04:00,19,98.85,99.33,98.8,99,0
20081201|2008-09-19 04:30,19,99.08,99.83,98.95,99.76,1
20081201|2008-09-19 05:00,19,99.76,100.38,99.34,100.16,1
20081201|2008-09-19 05:30,19,100.26,100.3,99.9,99.96,0
20081201|2008-09-19 06:00,19,99.96,100.3,99.7,99.7,0
20081201|2008-09-19 06:30,19,99.56,99.8,99.11,99.12,0
20081201|2008-09-19 07:00,19,99.38,99.44,98.98,98.98,0
20081201|2008-09-19 07:30,19,99.08,100.98,99.08,100.98,1
20081201|2008-09-19 08:00,19,100.96,102.55,100.95,102.23,3
20081201|2008-09-19 08:30,19,102.3,103.08,101.86,101.9,4
20081201|2008-09-19 09:00,19,101.92,102,99.75,100.22,5
20081201|2008-09-19 09:30,19,100.22,100.38,99.52,99.7,1
20081201|2008-09-19 10:00,19,99.75,99.81,98.37,98.84,3
20081201|2008-09-19 10:30,19,98.76,99.28,98.71,99.08,0
20081201|2008-09-19 11:00,19,99.07,100.44,98.89,100.27,8
20081201|2008-09-19 11:30,19,100.21,100.21,99.36,99.59,0
20081201|2008-09-19 12:00,19,99.58,100.44,99.32,100.01,1
20081201|2008-09-19 12:30,19,99.9,100.38,99.85,100,0
20081201|2008-09-19 13:00,19,100.2,102.65,99.72,102.65,3
20081201|2008-09-19 13:30,19,102.66,102.66,101.96,102.39,0
20081201|2008-09-19 14:00,19,102.14,102.39,101.99,102.36,0
20081201|2008-09-19 14:30,19,102.4,102.61,102.4,102.61,0
20081201|2008-09-19 15:00,19,102.6,102.63,102.15,102.15,0
20081201|2008-09-19 15:30,19,102.32,102.32,102.15,102.15,0
20081201|2008-09-19 16:00,19,102.4,102.4,102.4,102.4,0
20081201|2008-09-21 18:00,22,101.87,101.87,101.87,101.87,0
20081201|2008-09-21 19:00,22,102.54,102.54,102.54,102.54,0
20081201|2008-09-21 20:00,22,102.65,102.65,102.65,102.65,0
20081201|2008-09-21 20:30,22,102.65,102.98,102.65,102.98,0
20081201|2008-09-21 21:00,22,103.24,103.24,103.24,103.24,0
20081201|2008-09-21 21:30,22,102.98,102.98,102.98,102.98,0
20081201|2008-09-21 22:30,22,103.38,103.48,103.38,103.48,0
20081201|2008-09-21 23:00,22,103.58,103.61,103.48,103.48,0
20081201|2008-09-22 00:00,22,103.52,103.52,103.52,103.52,0
20081201|2008-09-22 00:30,22,103.56,103.56,103.54,103.54,0
20081201|2008-09-22 01:00,22,103.54,103.59,103.54,103.54,0
20081201|2008-09-22 01:30,22,103.68,104.58,103.68,104.34,0
20081201|2008-09-22 02:00,22,104.22,104.22,103.68,103.77,0
20081201|2008-09-22 02:30,22,103.84,104.22,103.68,103.98,0
20081201|2008-09-22 03:00,22,104.02,105.14,104.02,104.48,1
20081201|2008-09-22 03:30,22,104.53,105.36,104.45,105.21,0
20081201|2008-09-22 04:00,22,105.1,105.47,105.1,105.22,0
20081201|2008-09-22 04:30,22,105.17,105.21,104.86,105.08,0
20081201|2008-09-22 05:00,22,104.97,106,104.97,105.82,0
20081201|2008-09-22 05:30,22,106.13,107,105.98,106.27,2
20081201|2008-09-22 06:00,22,106.06,106.06,105.45,105.65,1
20081201|2008-09-22 06:30,22,105.73,106.45,105.6,106.13,1
20081201|2008-09-22 07:00,22,106.13,106.19,105,105.41,1
20081201|2008-09-22 07:30,22,105.45,105.67,104.7,104.7,0
20081201|2008-09-22 08:00,22,104.71,105.69,104.68,105.26,0
20081201|2008-09-22 08:30,22,105.23,106.24,105.23,106.05,2
20081201|2008-09-22 09:00,22,106.07,106.73,105.64,105.64,4
20081201|2008-09-22 09:30,22,105.9,106.05,105.37,105.7,1
20081201|2008-09-22 10:00,22,105.79,106.37,105.21,106.26,1
20081201|2008-09-22 10:30,22,106.24,106.57,105.9,106.52,0
20081201|2008-09-22 11:00,22,106.47,106.95,106.08,106.61,4
20081201|2008-09-22 11:30,22,106.64,109.12,106.58,108.51,6
20081201|2008-09-22 12:00,22,108.58,108.84,107.95,108.38,1
20081201|2008-09-22 12:30,22,108.37,109.38,107.76,108.35,3
20081201|2008-09-22 13:00,22,108.37,109.73,108.16,108.78,10
20081201|2008-09-22 13:30,22,108.76,108.81,108.05,108.1,0
20081201|2008-09-22 14:00,22,108.1,108.45,108.1,108.37,0
20081201|2008-09-22 14:30,22,108.44,108.54,108,108.06,0
20081201|2008-09-22 15:00,22,108.12,108.12,107.96,108.12,0
20081201|2008-09-22 15:30,22,108.24,108.45,108.24,108.45,0
20081201|2008-09-22 16:00,22,108.49,108.49,108.49,108.49,0
20081201|2008-09-22 19:30,23,108.67,108.72,108.67,108.7,0
20081201|2008-09-22 20:30,23,108.26,108.26,108.26,108.26,0
20081201|2008-09-22 21:00,23,108.68,108.68,108.68,108.68,0
20081201|2008-09-22 21:30,23,108.44,108.44,108.44,108.44,0
20081201|2008-09-22 22:30,23,108.38,108.52,108.38,108.52,0
20081201|2008-09-22 23:00,23,108.46,108.46,108.41,108.41,0
20081201|2008-09-23 01:30,23,108.35,108.35,107.43,107.44,0
20081201|2008-09-23 02:00,23,107.32,107.32,106.42,106.99,0
20081201|2008-09-23 02:30,23,106.75,107.28,106.7,107.04,0
20081201|2008-09-23 03:00,23,107.26,107.4,106.61,106.62,0
20081201|2008-09-23 03:30,23,106.63,106.75,106.34,106.6,0
20081201|2008-09-23 04:00,23,106.6,106.6,105.6,106.13,0
20081201|2008-09-23 04:30,23,106.05,107.01,106.05,106.79,0
20081201|2008-09-23 05:00,23,106.74,106.95,106.59,106.8,0
20081201|2008-09-23 05:30,23,106.8,107.81,106.67,107.03,1
20081201|2008-09-23 06:00,23,106.76,107.46,105.95,106.71,0
20081201|2008-09-23 06:30,23,106.71,106.98,106.34,106.92,0
20081201|2008-09-23 07:00,23,107,107.13,106.36,106.42,0
20081201|2008-09-23 07:30,23,106.47,106.78,106.06,106.62,0
20081201|2008-09-23 08:00,23,106.59,108.44,106.3,108.22,2
20081201|2008-09-23 08:30,23,108.22,108.54,106.73,107.33,4
20081201|2008-09-23 09:00,23,107.22,108.01,107.08,107.4,0
20081201|2008-09-23 09:30,23,107.5,107.75,106.76,107.24,2
20081201|2008-09-23 10:00,23,107.25,107.69,106.44,106.5,2
20081201|2008-09-23 10:30,23,106.5,106.81,105.26,105.89,6
20081201|2008-09-23 11:00,23,106.01,106.24,105.61,106.03,0
20081201|2008-09-23 11:30,23,105.97,106.05,104.94,104.94,1
20081201|2008-09-23 12:00,23,104.94,105.02,103.25,103.59,5
20081201|2008-09-23 12:30,23,103.51,104.59,103.48,104.23,0
20081201|2008-09-23 13:00,23,104.2,105.58,104.2,105.55,5
20081201|2008-09-23 13:30,23,105.58,106.08,105.5,105.8,0
20081201|2008-09-23 14:00,23,105.8,105.96,105.8,105.86,0
20081201|2008-09-23 14:30,23,105.89,105.89,105.64,105.68,0
20081201|2008-09-23 15:00,23,105.8,105.84,105.8,105.84,0
20081201|2008-09-23 15:30,23,105.82,105.82,105.78,105.78,0
20081201|2008-09-23 21:00,24,105.84,105.84,105.8,105.8,0
20081201|2008-09-23 21:30,24,105.88,105.88,105.88,105.88,0
20081201|2008-09-23 23:00,24,105.92,105.92,105.92,105.92,0
20081201|2008-09-23 23:30,24,105.78,105.8,105.65,105.7,0
20081201|2008-09-24 00:00,24,105.78,105.8,105.76,105.8,0
20081201|2008-09-24 00:30,24,105.88,105.88,105.88,105.88,0
20081201|2008-09-24 01:00,24,105.85,105.85,105.79,105.8,0
20081201|2008-09-24 01:30,24,105.79,106.38,105.79,106.28,0
20081201|2008-09-24 02:00,24,106.47,107.38,106.47,107.22,0
20081201|2008-09-24 02:30,24,107.26,107.32,107,107.25,0
20081201|2008-09-24 03:00,24,107.22,107.57,106.97,107.18,0
20081201|2008-09-24 03:30,24,107.07,107.16,106.61,106.79,0
20081201|2008-09-24 04:00,24,106.76,107.05,106.52,107.05,0
20081201|2008-09-24 04:30,24,107.05,107.39,106.98,107.24,0
20081201|2008-09-24 05:00,24,107.29,108.18,107.07,108.12,2
20081201|2008-09-24 05:30,24,108.14,108.31,107.71,107.8,1
20081201|2008-09-24 06:00,24,108.01,108.01,107.71,107.86,0
20081201|2008-09-24 06:30,24,108,108.26,108,108.08,1
20081201|2008-09-24 07:00,24,108.14,108.44,107.82,108.3,0
20081201|2008-09-24 07:30,24,108.3,108.3,107.69,108.2,2
20081201|2008-09-24 08:00,24,108.23,108.5,107.68,107.84,0
20081201|2008-09-24 08:30,24,107.93,108.04,106.7,107.3,2
20081201|2008-09-24 09:00,24,107.34,107.62,106.86,107.54,0
20081201|2008-09-24 09:30,24,107.54,108.67,106.4,106.78,12
20081201|2008-09-24 10:00,24,106.76,107.01,106.18,106.51,1
20081201|2008-09-24 10:30,24,106.5,106.51,105.6,106.05,1
20081201|2008-09-24 11:00,24,106,106.01,104.25,104.88,5
20081201|2008-09-24 11:30,24,104.82,106.08,104.82,105.7,5
20081201|2008-09-24 12:00,24,105.81,105.91,104.48,104.78,1
20081201|2008-09-24 12:30,24,104.8,105.49,104.58,105.45,1
20081201|2008-09-24 13:00,24,105.4,105.49,104,105.03,4
20081201|2008-09-24 13:30,24,105.02,105.09,104.66,104.73,1
20081201|2008-09-24 14:00,24,104.68,104.68,104.42,104.57,0
20081201|2008-09-24 14:30,24,104.59,104.6,104.5,104.6,0
20081201|2008-09-24 15:00,24,104.6,104.62,104.6,104.62,0
20081201|2008-09-24 15:30,24,104.53,104.53,104.53,104.53,0
20081201|2008-09-24 21:00,25,105.08,105.08,105,105,0
20081201|2008-09-24 22:30,25,105.15,105.15,105.15,105.15,0
20081201|2008-09-24 23:00,25,105.26,105.26,105.26,105.26,0
20081201|2008-09-24 23:30,25,105.42,105.42,105.42,105.42,0
20081201|2008-09-25 00:30,25,105.6,105.72,105.6,105.72,0
20081201|2008-09-25 01:00,25,105.82,105.82,105.06,105.37,0
20081201|2008-09-25 01:30,25,105.44,105.44,105.44,105.44,0
20081201|2008-09-25 02:00,25,105.85,105.88,105.24,105.48,0
20081201|2008-09-25 02:30,25,105.49,105.77,105.4,105.63,0
20081201|2008-09-25 03:00,25,105.58,105.58,104.06,104.06,0
20081201|2008-09-25 03:30,25,103.83,104.01,103.13,103.67,0
20081201|2008-09-25 04:00,25,103.73,104.26,103.73,103.84,0
20081201|2008-09-25 04:30,25,103.72,104.02,103.53,103.87,0
20081201|2008-09-25 05:00,25,103.91,104.36,103.64,103.7,0
20081201|2008-09-25 05:30,25,103.75,104.03,103.54,103.86,0
20081201|2008-09-25 06:00,25,103.92,103.94,103.21,103.34,0
20081201|2008-09-25 06:30,25,103.41,103.41,102.54,103.23,1
20081201|2008-09-25 07:00,25,103.24,103.53,102.9,103.05,0
20081201|2008-09-25 07:30,25,103.09,103.85,102.94,103.54,0
20081201|2008-09-25 08:00,25,103.66,104,103.07,103.76,0
20081201|2008-09-25 08:30,25,103.83,105.26,103.62,104.7,5
20081201|2008-09-25 09:00,25,104.86,104.96,103.64,103.96,0
20081201|2008-09-25 09:30,25,103.88,104.65,103.81,104.04,0
20081201|2008-09-25 10:00,25,104.06,105.22,104.06,104.77,1
20081201|2008-09-25 10:30,25,104.74,105.02,104.38,104.62,0
20081201|2008-09-25 11:00,25,104.68,106.73,104.68,106.38,2
20081201|2008-09-25 11:30,25,106.36,107.65,106.28,107.09,4
20081201|2008-09-25 12:00,25,107.08,107.22,106.38,106.73,0
20081201|2008-09-25 12:30,25,106.62,107.03,105.6,105.95,1
20081201|2008-09-25 13:00,25,105.85,107.37,105.6,107.26,4
20081201|2008-09-25 13:30,25,107.27,107.31,106.92,107,0
20081201|2008-09-25 14:00,25,106.9,106.98,106.85,106.85,0
20081201|2008-09-25 14:30,25,106.76,106.77,106.75,106.76,0
20081201|2008-09-25 15:00,25,106.73,106.75,106.73,106.75,0
20081201|2008-09-25 15:30,25,106.87,106.87,106.87,106.87,0
20081201|2008-09-25 16:00,25,106.84,106.84,106.84,106.84,0
20081201|2008-09-25 19:00,26,106.67,106.67,106.67,106.67,0
20081201|2008-09-25 19:30,26,106.34,106.34,106.34,106.34,0
20081201|2008-09-25 20:30,26,105.98,105.98,105.98,105.98,0
20081201|2008-09-25 22:30,26,106.15,106.15,106.15,106.15,0
20081201|2008-09-25 23:00,26,105.94,105.94,105.93,105.93,0
20081201|2008-09-25 23:30,26,105.95,105.95,105.95,105.95,0
20081201|2008-09-26 00:00,26,105.7,105.8,105.57,105.8,0
20081201|2008-09-26 01:00,26,105.62,105.62,105.62,105.62,0
20081201|2008-09-26 01:30,26,105.47,105.56,105.47,105.56,0
20081201|2008-09-26 02:00,26,105.82,105.82,104.75,104.76,0
20081201|2008-09-26 02:30,26,104.73,105.09,104.21,104.3,0
20081201|2008-09-26 03:00,26,104.54,104.74,104.3,104.5,0
20081201|2008-09-26 03:30,26,104.41,104.61,104.38,104.59,1
20081201|2008-09-26 04:00,26,104.62,104.63,103.58,104.14,1
20081201|2008-09-26 04:30,26,104.14,104.33,104,104.3,0
20081201|2008-09-26 05:00,26,104.32,104.61,104.26,104.35,0
20081201|2008-09-26 05:30,26,104.41,104.75,104.3,104.64,0
20081201|2008-09-26 06:00,26,104.63,104.92,104.5,104.8,0
20081201|2008-09-26 06:30,26,104.74,105.4,104.74,105.27,0
20081201|2008-09-26 07:00,26,105.29,105.29,104.8,105.07,0
20081201|2008-09-26 07:30,26,104.96,105.53,104.85,104.88,0
20081201|2008-09-26 08:00,26,104.8,105.34,103.96,104.1,3
20081201|2008-09-26 08:30,26,104.07,104.98,103.79,104.6,2
20081201|2008-09-26 09:00,26,104.65,105.42,104.4,105.16,3
20081201|2008-09-26 09:30,26,105.19,105.31,104.32,104.68,1
20081201|2008-09-26 10:00,26,104.65,105.12,104.43,104.74,1
20081201|2008-09-26 10:30,26,104.74,104.92,103.95,104.26,0
20081201|2008-09-26 11:00,26,104.2,104.57,104.07,104.19,1
20081201|2008-09-26 11:30,26,104.19,104.6,104.08,104.55,0
20081201|2008-09-26 12:00,26,104.54,105.35,104.35,105.07,2
20081201|2008-09-26 12:30,26,104.92,105.85,104.83,105.15,0
20081201|2008-09-26 13:00,26,105.1,106.4,104.87,106.16,2
20081201|2008-09-26 13:30,26,106.12,106.29,105.96,106.29,0
20081201|2008-09-26 14:00,26,106.18,106.71,106.18,106.71,0
20081201|2008-09-26 14:30,26,106.39,106.51,106.37,106.51,0
20081201|2008-09-26 15:00,26,106.27,106.27,106.21,106.21,0
20081201|2008-09-26 15:30,26,106.12,106.12,106.02,106.1,0
20081201|2008-09-26 16:00,26,106,106.24,106,106.24,0
20081201|2008-09-28 17:00,29,105.15,105.15,105.15,105.15,0
20081201|2008-09-29 00:30,29,104.78,104.78,104.77,104.77,0
20081201|2008-09-29 01:00,29,104.7,104.7,104.7,104.7,0
20081201|2008-09-29 01:30,29,104.61,104.61,104.42,104.42,0
20081201|2008-09-29 02:00,29,104.4,104.4,103.16,103.18,0
20081201|2008-09-29 02:30,29,103.2,103.38,102.89,102.99,0
20081201|2008-09-29 03:00,29,103.08,103.11,102.47,102.47,0
20081201|2008-09-29 03:30,29,102.48,102.75,101.9,102.65,0
20081201|2008-09-29 04:00,29,102.65,102.97,102.38,102.39,0
20081201|2008-09-29 04:30,29,102.56,102.88,102.46,102.87,0
20081201|2008-09-29 05:00,29,102.75,103.08,102.65,102.97,0
20081201|2008-09-29 05:30,29,103,103,102.85,102.91,0
20081201|2008-09-29 06:00,29,102.76,102.76,101.64,102.2,1
20081201|2008-09-29 06:30,29,102.2,102.31,101.91,102,0
20081201|2008-09-29 07:00,29,101.91,102.17,100.32,101.18,2
20081201|2008-09-29 07:30,29,101.36,101.61,100.49,101.05,0
20081201|2008-09-29 08:00,29,101.08,101.08,100.31,100.84,0
20081201|2008-09-29 08:30,29,100.9,101.34,100.64,100.83,0
20081201|2008-09-29 09:00,29,100.85,100.94,99.37,99.92,2
20081201|2008-09-29 09:30,29,99.94,100.44,99.65,100.26,0
20081201|2008-09-29 10:00,29,100.32,100.46,99.76,100.13,1
20081201|2008-09-29 10:30,29,100.09,100.11,98.4,99.21,3
20081201|2008-09-29 11:00,29,99.14,99.16,97.64,98.24,1
20081201|2008-09-29 11:30,29,98.21,98.82,98.03,98.32,1
20081201|2008-09-29 12:00,29,98.26,99.18,98.24,99.15,0
20081201|2008-09-29 12:30,29,99.13,99.18,95.56,97.63,7
20081201|2008-09-29 13:00,29,97.65,98.28,95.86,96.09,6
20081201|2008-09-29 13:30,29,96.09,96.34,94.79,96.28,1
20081201|2008-09-29 14:00,29,96.12,96.23,95.46,95.58,0
20081201|2008-09-29 14:30,29,95.66,95.92,95.42,95.65,0
20081201|2008-09-29 15:00,29,95.41,95.43,95.14,95.28,0
20081201|2008-09-29 15:30,29,95.37,95.37,94.95,95.26,0
20081201|2008-09-29 16:00,29,95.18,95.26,95.18,95.26,0
20081201|2008-09-29 16:30,29,95,95,95,95,0
20081201|2008-09-29 20:00,30,95.94,95.94,95.94,95.94,0
20081201|2008-09-29 20:30,30,95.89,95.89,95.58,95.7,0
20081201|2008-09-29 21:00,30,95.7,95.7,95.65,95.65,0
20081201|2008-09-29 21:30,30,95.65,95.71,95.56,95.69,0
20081201|2008-09-29 22:00,30,95.7,95.7,95.3,95.3,0
20081201|2008-09-29 23:00,30,95.43,95.49,95.43,95.48,0
20081201|2008-09-29 23:30,30,95.68,96.96,95.68,96.33,0
20081201|2008-09-30 00:00,30,96.12,96.57,96.01,96.57,0
20081201|2008-09-30 01:00,30,96.34,96.34,96.07,96.07,0
20081201|2008-09-30 01:30,30,95.8,95.8,93.62,93.62,0
20081201|2008-09-30 02:00,30,93.81,94.2,93.24,93.73,0
20081201|2008-09-30 02:30,30,93.7,94.66,93.67,94.58,0
20081201|2008-09-30 03:00,30,94.47,96.2,94.47,95.15,0
20081201|2008-09-30 03:30,30,95.04,95.67,94.22,95.67,1
20081201|2008-09-30 04:00,30,95.7,97.51,95.66,97.5,0
20081201|2008-09-30 04:30,30,97.52,98.69,97.12,97.2,0
20081201|2008-09-30 05:00,30,97.16,97.78,97.14,97.42,0
20081201|2008-09-30 05:30,30,97.33,99.06,97.33,98.12,0
20081201|2008-09-30 06:00,30,98.1,98.41,97.89,98.13,0
20081201|2008-09-30 06:30,30,98.36,99.2,98.28,98.7,0
20081201|2008-09-30 07:00,30,98.76,98.87,96.78,97.34,2
20081201|2008-09-30 07:30,30,97.44,98.36,96.86,98.35,0
20081201|2008-09-30 08:00,30,98.32,98.9,97.69,97.91,3
20081201|2008-09-30 08:30,30,97.9,98.6,97.3,97.73,1
20081201|2008-09-30 09:00,30,97.68,99.62,97.58,98.99,2
20081201|2008-09-30 09:30,30,98.88,99.25,97.93,98.1,0
20081201|2008-09-30 10:00,30,98.09,98.38,97.16,97.69,3
20081201|2008-09-30 10:30,30,97.62,98.36,97.22,98.36,1
20081201|2008-09-30 11:00,30,98.4,98.9,98.24,98.63,0
20081201|2008-09-30 11:30,30,98.52,99.2,98.29,99.16,0
20081201|2008-09-30 12:00,30,99.19,100.93,99.04,100.84,3
20081201|2008-09-30 12:30,30,100.84,100.92,99.32,99.65,4
20081201|2008-09-30 13:00,30,99.84,100.46,99.16,100.28,3
20081201|2008-09-30 13:30,30,100.31,100.64,100.28,100.64,2
20081201|2008-09-30 14:00,30,100.72,100.99,100.72,100.87,0
20081201|2008-09-30 14:30,30,100.84,101.16,100.8,101.13,0
20081201|2008-09-30 15:00,30,101.29,101.95,101.29,101.95,0
20081201|2008-09-30 15:30,30,101.69,101.69,101.69,101.69,0
20081201|2008-09-30 16:00,30,101.58,101.58,101.58,101.58,0
20081201|2008-09-30 16:30,30,101.51,101.51,101.51,101.51,0
20081201|2008-09-30 19:00,1,101.48,101.48,101.48,101.48,0
20081201|2008-09-30 20:00,1,100.99,100.99,100.99,100.99,0
20081201|2008-09-30 21:00,1,100.93,100.93,100.93,100.93,0
20081201|2008-10-01 00:00,1,101.54,101.54,101.54,101.54,0
20081201|2008-10-01 01:00,1,101.46,101.51,101.46,101.51,0
20081201|2008-10-01 01:30,1,101.45,101.45,100.75,100.75,0
20081201|2008-10-01 02:00,1,100.79,101.43,100.56,101.23,0
20081201|2008-10-01 02:30,1,101.5,101.62,101.03,101.08,0
20081201|2008-10-01 03:00,1,101.27,101.48,101,101.3,0
20081201|2008-10-01 03:30,1,101.31,102.4,101.31,101.75,0
20081201|2008-10-01 04:00,1,101.79,102.19,101.39,101.42,0
20081201|2008-10-01 04:30,1,101.44,101.75,100.3,100.54,0
20081201|2008-10-01 05:00,1,100.49,100.58,100,100.2,0
20081201|2008-10-01 05:30,1,100.34,100.68,100.2,100.59,0
20081201|2008-10-01 06:00,1,100.64,100.64,99.86,100.1,0
20081201|2008-10-01 06:30,1,100.1,100.1,98.95,99.08,0
20081201|2008-10-01 07:00,1,99.09,99.71,98.85,99.49,0
20081201|2008-10-01 07:30,1,99.21,99.3,98.48,98.82,1
20081201|2008-10-01 08:00,1,98.78,98.82,98,98.19,1
20081201|2008-10-01 08:30,1,98.2,98.62,97.68,98.6,1
20081201|2008-10-01 09:00,1,98.62,98.76,97.62,97.94,0
20081201|2008-10-01 09:30,1,97.9,97.9,95.61,95.8,5
20081201|2008-10-01 10:00,1,95.73,97.4,95.29,97.01,3
20081201|2008-10-01 10:30,1,96.96,97.49,96.75,97.12,0
20081201|2008-10-01 11:00,1,97.24,98.21,96.48,98.1,1
20081201|2008-10-01 11:30,1,98.09,99.69,98.09,99,3
20081201|2008-10-01 12:00,1,98.99,99.96,98.21,99.29,1
20081201|2008-10-01 12:30,1,99.41,99.49,98.47,98.79,0
20081201|2008-10-01 13:00,1,98.72,99.12,97.63,97.63,0
20081201|2008-10-01 13:30,1,97.7,97.91,97.6,97.9,0
20081201|2008-10-01 14:00,1,97.88,98.18,97.87,98.18,0
20081201|2008-10-01 14:30,1,98.16,98.21,98.13,98.19,0
20081201|2008-10-01 15:00,1,98.15,98.15,97.85,97.93,0
20081201|2008-10-01 15:30,1,97.93,98.02,97.93,97.97,0
20081201|2008-10-01 21:30,2,98.67,98.67,98.44,98.44,0
20081201|2008-10-01 22:30,2,98.41,98.42,98.32,98.32,0
20081201|2008-10-01 23:30,2,98.34,98.39,98.34,98.39,0
20081201|2008-10-02 00:00,2,98.46,98.46,98.46,98.46,0
20081201|2008-10-02 00:30,2,98.04,98.04,97.78,97.84,0
20081201|2008-10-02 01:00,2,97.74,97.74,97.74,97.74,0
20081201|2008-10-02 01:30,2,97.58,97.58,97.31,97.31,0
20081201|2008-10-02 02:00,2,97.49,97.56,95.82,95.94,0
20081201|2008-10-02 02:30,2,95.92,96.86,95.89,96.36,0
20081201|2008-10-02 03:00,2,96.22,96.78,96.08,96.4,0
20081201|2008-10-02 03:30,2,96.36,96.41,95.33,95.96,0
20081201|2008-10-02 04:00,2,95.85,96.9,95.72,96.9,0
20081201|2008-10-02 04:30,2,96.91,97.28,96.36,96.93,0
20081201|2008-10-02 05:00,2,96.94,97.18,96.68,96.71,0
20081201|2008-10-02 05:30,2,96.64,96.96,96.38,96.81,0
20081201|2008-10-02 06:00,2,96.82,96.82,96.23,96.6,0
20081201|2008-10-02 06:30,2,96.62,96.89,96.3,96.65,0
20081201|2008-10-02 07:00,2,96.71,97.04,96.44,96.45,0
20081201|2008-10-02 07:30,2,96.5,96.56,94.66,94.94,0
20081201|2008-10-02 08:00,2,94.96,95.87,94.94,95.75,0
20081201|2008-10-02 08:30,2,95.78,95.95,95.24,95.36,0
20081201|2008-10-02 09:00,2,95.37,95.51,94,94.32,3
20081201|2008-10-02 09:30,2,94.48,94.48,93.34,93.77,1
20081201|2008-10-02 10:00,2,93.78,95,93.67,94.1,0
20081201|2008-10-02 10:30,2,94.11,94.99,93.82,94.93,2
20081201|2008-10-02 11:00,2,94.92,95.07,94.28,94.42,0
20081201|2008-10-02 11:30,2,94.42,94.58,93.83,93.97,0
20081201|2008-10-02 12:00,2,93.95,94.29,93.43,94.24,4
20081201|2008-10-02 12:30,2,94.25,94.3,93.72,94.06,0
20081201|2008-10-02 13:00,2,94.18,94.58,93.02,93.21,5
20081201|2008-10-02 13:30,2,93.21,93.38,93.05,93.33,0
20081201|2008-10-02 14:00,2,93.33,93.33,92.84,92.84,0
20081201|2008-10-02 14:30,2,93.09,93.19,92.95,93.08,0
20081201|2008-10-02 15:00,2,93.13,93.25,93.09,93.25,0
20081201|2008-10-02 15:30,2,93.2,93.2,93.2,93.2,0
20081201|2008-10-02 16:00,2,92.99,93.2,92.99,93.2,0
20081201|2008-10-02 16:30,2,93.35,93.35,93.35,93.35,0
20081201|2008-10-02 19:00,3,93.12,93.13,93.12,93.13,0
20081201|2008-10-02 19:30,3,93.14,93.14,93.14,93.14,0
20081201|2008-10-02 21:30,3,92.4,92.4,92.22,92.23,0
20081201|2008-10-02 22:00,3,92.48,92.56,92.48,92.56,0
20081201|2008-10-03 01:00,3,92.42,92.5,92.42,92.5,0
20081201|2008-10-03 01:30,3,92.47,92.72,92.2,92.72,0
20081201|2008-10-03 02:00,3,92.62,92.9,92.23,92.9,0
20081201|2008-10-03 02:30,3,92.92,92.96,92.64,92.85,0
20081201|2008-10-03 03:00,3,92.92,93.16,92.8,92.82,0
20081201|2008-10-03 03:30,3,92.74,93.61,92.73,93.61,0
20081201|2008-10-03 04:00,3,93.7,94.06,93.58,93.97,0
20081201|2008-10-03 04:30,3,94,94.03,93.06,93.22,0
20081201|2008-10-03 05:00,3,93.31,93.7,93.18,93.7,0
20081201|2008-10-03 05:30,3,93.72,94.11,93.42,93.97,0
20081201|2008-10-03 06:00,3,93.99,94,93.4,93.75,0
20081201|2008-10-03 06:30,3,93.67,94.14,93.67,93.78,0
20081201|2008-10-03 07:00,3,93.77,93.77,92.97,93.38,0
20081201|2008-10-03 07:30,3,93.24,93.88,93.01,93.53,0
20081201|2008-10-03 08:00,3,93.46,93.49,90.55,91.62,5
20081201|2008-10-03 08:30,3,91.56,93.68,91.56,93.51,0
20081201|2008-10-03 09:00,3,93.56,94,92.88,93.23,0
20081201|2008-10-03 09:30,3,93.1,94.99,93.04,94.96,3
20081201|2008-10-03 10:00,3,94.94,95.1,93.58,93.72,1
20081201|2008-10-03 10:30,3,93.61,94.09,93.53,93.72,1
20081201|2008-10-03 11:00,3,93.78,93.98,93.28,93.44,0
20081201|2008-10-03 11:30,3,93.6,93.88,93.26,93.8,0
20081201|2008-10-03 12:00,3,93.8,94.65,93.31,93.55,4
20081201|2008-10-03 12:30,3,93.45,93.47,91.97,92.87,1
20081201|2008-10-03 13:00,3,92.94,94.04,92.61,92.96,1
20081201|2008-10-03 13:30,3,92.98,92.99,92.68,92.82,0
20081201|2008-10-03 14:00,3,92.87,93,92.71,92.74,0
20081201|2008-10-03 14:30,3,92.7,92.7,92.11,92.13,0
20081201|2008-10-03 15:00,3,92.29,92.35,92.12,92.12,0
20081201|2008-10-03 15:30,3,91.95,91.95,91.71,91.71,0
20081201|2008-10-03 16:30,3,92.14,92.18,92.14,92.18,0
20081201|2008-10-05 19:00,6,91.14,91.14,91.05,91.05,0
20081201|2008-10-05 19:30,6,91.25,91.4,91.25,91.3,0
20081201|2008-10-05 20:00,6,91.26,91.26,91.22,91.22,0
20081201|2008-10-05 21:00,6,91.18,91.18,91.18,91.18,0
20081201|2008-10-05 22:00,6,91.25,91.39,91.25,91.3,0
20081201|2008-10-06 00:00,6,91.14,91.15,91.14,91.15,0
20081201|2008-10-06 00:30,6,91.09,91.09,90.81,90.81,0
20081201|2008-10-06 01:00,6,90.71,90.71,90.3,90.3,0
20081201|2008-10-06 01:30,6,90.25,90.25,89.8,89.82,0
20081201|2008-10-06 02:00,6,89.82,89.97,89.08,89.13,0
20081201|2008-10-06 02:30,6,89.2,89.94,89.08,89.53,0
20081201|2008-10-06 03:00,6,89.48,89.56,88.44,88.54,0
20081201|2008-10-06 03:30,6,88.46,89.08,88.35,88.9,0
20081201|2008-10-06 04:00,6,88.78,89.6,88.78,89.52,0
20081201|2008-10-06 04:30,6,89.52,89.72,89.17,89.48,0
20081201|2008-10-06 05:00,6,89.54,89.75,88.97,89.1,0
20081201|2008-10-06 05:30,6,89.1,89.53,88.93,88.93,0
20081201|2008-10-06 06:00,6,88.94,89.26,88,88.74,1
20081201|2008-10-06 06:30,6,88.7,89.3,88.54,89.3,0
20081201|2008-10-06 07:00,6,89.36,89.39,88.8,88.94,0
20081201|2008-10-06 07:30,6,88.91,89.48,88.91,89.43,0
20081201|2008-10-06 08:00,6,89.17,90.22,89,90.05,0
20081201|2008-10-06 08:30,6,90,90.94,89.32,89.56,6
20081201|2008-10-06 09:00,6,89.55,89.66,88.84,89.1,0
20081201|2008-10-06 09:30,6,89.13,89.41,88.42,89.24,2
20081201|2008-10-06 10:00,6,89.42,89.92,89.11,89.14,2
20081201|2008-10-06 10:30,6,89.16,89.18,87.95,88.5,1
20081201|2008-10-06 11:00,6,88.45,88.96,88.02,88.83,2
20081201|2008-10-06 11:30,6,88.77,88.77,87.5,87.61,1
20081201|2008-10-06 12:00,6,87.5,88.19,87.33,87.97,2
20081201|2008-10-06 12:30,6,87.91,88.88,87.64,88.36,0
20081201|2008-10-06 13:00,6,88.35,88.81,86.48,87.05,8
20081201|2008-10-06 13:30,6,87,87.1,86.56,86.98,3
20081201|2008-10-06 14:00,6,87,87.98,87,87.94,0
20081201|2008-10-06 14:30,6,88,88.35,87.22,88.09,0
20081201|2008-10-06 15:00,6,87.63,87.98,87.63,87.98,0
20081201|2008-10-06 15:30,6,87.87,87.91,87.87,87.91,0
20081201|2008-10-06 19:00,7,87.19,87.19,87.1,87.1,0
20081201|2008-10-06 20:00,7,87.2,87.2,87.2,87.2,0
20081201|2008-10-06 20:30,7,87.32,87.47,87.32,87.47,0
20081201|2008-10-06 21:00,7,87.62,87.65,87.58,87.65,0
20081201|2008-10-06 21:30,7,87.55,87.55,87.55,87.55,0
20081201|2008-10-06 22:00,7,87.58,87.58,87.58,87.58,0
20081201|2008-10-06 22:30,7,87.43,88.12,87.43,88.12,0
20081201|2008-10-06 23:00,7,88.12,88.36,88.12,88.36,0
20081201|2008-10-06 23:30,7,88.16,88.17,88.16,88.17,0
20081201|2008-10-07 00:00,7,88.1,89.14,88.1,89.08,0
20081201|2008-10-07 00:30,7,88.72,88.85,88.61,88.61,0
20081201|2008-10-07 01:00,7,88.56,88.81,88.48,88.6,0
20081201|2008-10-07 01:30,7,88.57,89.34,88.57,89.34,0
20081201|2008-10-07 02:00,7,88.94,89.55,88.89,89.45,0
20081201|2008-10-07 02:30,7,89.46,89.57,89.02,89.56,0
20081201|2008-10-07 03:00,7,89.46,89.51,87.55,87.63,0
20081201|2008-10-07 03:30,7,87.66,88.65,87.55,88.44,0
20081201|2008-10-07 04:00,7,88.36,88.52,88.03,88.47,0
20081201|2008-10-07 04:30,7,88.47,89.07,88.38,88.64,0
20081201|2008-10-07 05:00,7,88.74,89.28,88.57,88.99,0
20081201|2008-10-07 05:30,7,88.87,89.18,88.42,89.11,0
20081201|2008-10-07 06:00,7,89.13,89.88,89.13,89.33,0
20081201|2008-10-07 06:30,7,89.26,89.42,88.97,89.12,1
20081201|2008-10-07 07:00,7,89.21,89.94,89.21,89.36,0
20081201|2008-10-07 07:30,7,89.22,89.86,88.69,88.69,0
20081201|2008-10-07 08:00,7,88.63,91.65,88.57,89.51,11
20081201|2008-10-07 08:30,7,89.48,90.2,88.65,89.13,8
20081201|2008-10-07 09:00,7,89.1,89.46,88.1,88.89,2
20081201|2008-10-07 09:30,7,88.85,89.95,88.5,89.14,0
20081201|2008-10-07 10:00,7,89.14,89.46,87.52,87.6,3
20081201|2008-10-07 10:30,7,87.71,88.81,87.69,88.45,0
20081201|2008-10-07 11:00,7,88.4,88.79,87.64,87.88,0
20081201|2008-10-07 11:30,7,87.83,88.44,87.4,87.87,1
20081201|2008-10-07 12:00,7,88.04,88.49,87.56,87.63,1
20081201|2008-10-07 12:30,7,87.8,87.83,86.44,86.69,8
20081201|2008-10-07 13:00,7,86.68,89.03,86.59,88.8,5
20081201|2008-10-07 13:30,7,88.8,89.08,88.63,88.74,1
20081201|2008-10-07 14:00,7,88.79,89.15,88.63,88.86,0
20081201|2008-10-07 14:30,7,88.41,88.45,88.25,88.25,0
20081201|2008-10-07 15:00,7,88.4,88.4,87.86,87.86,0
20081201|2008-10-07 15:30,7,87.9,88.26,87.9,87.94,0
20081201|2008-10-07 16:00,7,88.09,88.2,88.09,88.2,0
20081201|2008-10-07 16:30,7,88.33,88.37,88.33,88.37,0
20081201|2008-10-07 20:00,8,87.83,87.88,87.8,87.8,0
20081201|2008-10-07 20:30,8,87.89,88.43,87.89,88.28,0
20081201|2008-10-07 22:00,8,88.48,88.48,88.32,88.32,0
20081201|2008-10-07 22:30,8,88.35,88.38,87.76,87.76,0
20081201|2008-10-07 23:00,8,87.71,87.75,87.71,87.75,0
20081201|2008-10-07 23:30,8,87.72,87.72,87.58,87.58,0
20081201|2008-10-08 00:00,8,87.48,87.5,87.34,87.34,0
20081201|2008-10-08 00:30,8,87.3,87.35,87.3,87.35,0
20081201|2008-10-08 01:00,8,87.24,87.26,86.81,86.85,0
20081201|2008-10-08 01:30,8,86.91,86.91,86.1,86.15,0
20081201|2008-10-08 02:00,8,86.14,86.9,86.14,86.66,0
20081201|2008-10-08 02:30,8,86.79,86.85,85.71,85.88,0
20081201|2008-10-08 03:00,8,85.82,86.05,84.83,85.18,1
20081201|2008-10-08 03:30,8,85.14,85.94,85.08,85.94,0
20081201|2008-10-08 04:00,8,85.94,86.28,85.7,86,3
20081201|2008-10-08 04:30,8,85.89,85.89,85.3,85.76,0
20081201|2008-10-08 05:00,8,85.67,86.14,85.6,86.14,0
20081201|2008-10-08 05:30,8,85.92,86.34,85.59,86.08,0
20081201|2008-10-08 06:00,8,86.09,89.59,86.09,87.79,9
20081201|2008-10-08 06:30,8,87.77,88.71,87.38,88.64,0
20081201|2008-10-08 07:00,8,88.68,89.36,87.6,87.64,0
20081201|2008-10-08 07:30,8,87.59,87.6,86.33,87.25,0
20081201|2008-10-08 08:00,8,87.32,87.39,86.37,86.88,0
20081201|2008-10-08 08:30,8,86.9,88.07,86.46,88,7
20081201|2008-10-08 09:00,8,88.06,89.23,87.73,88.51,4
20081201|2008-10-08 09:30,8,88.51,88.61,85.83,86.74,11
20081201|2008-10-08 10:00,8,86.72,87.02,85.49,85.75,0
20081201|2008-10-08 10:30,8,85.8,86.6,85.17,86.05,4
20081201|2008-10-08 11:00,8,86.1,86.34,85.68,86.01,0
20081201|2008-10-08 11:30,8,85.95,86.48,85.52,85.72,1
20081201|2008-10-08 12:00,8,85.65,87.4,85.65,86.88,0
20081201|2008-10-08 12:30,8,86.93,89.09,86.72,88.75,0
20081201|2008-10-08 13:00,8,88.82,88.92,87.36,88.42,3
20081201|2008-10-08 13:30,8,88.44,89.03,88.13,88.98,0
20081201|2008-10-08 14:00,8,88.97,89.23,88.71,88.74,0
20081201|2008-10-08 14:30,8,88.74,88.86,88.02,88.03,0
20081201|2008-10-08 15:00,8,88.1,88.18,88.1,88.18,0
20081201|2008-10-08 15:30,8,88.08,88.21,88.08,88.21,0
20081201|2008-10-08 16:00,8,88.11,88.43,88.09,88.43,0
20081201|2008-10-08 20:00,9,87.48,87.48,87.45,87.45,0
20081201|2008-10-08 20:30,9,87.8,87.89,87.8,87.89,0
20081201|2008-10-08 21:00,9,87.94,88.03,87.94,87.99,0
20081201|2008-10-08 21:30,9,88.02,88.04,88.02,88.04,0
20081201|2008-10-08 22:00,9,88.04,88.04,87.94,87.96,0
20081201|2008-10-08 22:30,9,87.96,87.96,87.87,87.93,0
20081201|2008-10-08 23:00,9,87.86,87.86,87.46,87.49,0
20081201|2008-10-08 23:30,9,87.26,87.26,87.2,87.21,0
20081201|2008-10-09 00:00,9,87.21,87.28,87.2,87.2,0
20081201|2008-10-09 00:30,9,87.15,87.32,87.13,87.32,0
20081201|2008-10-09 01:00,9,87.52,88.31,87.52,87.95,0
20081201|2008-10-09 01:30,9,87.89,87.92,87.31,87.92,0
20081201|2008-10-09 02:00,9,87.36,87.69,87.31,87.49,0
20081201|2008-10-09 02:30,9,87.63,88.4,87.57,88.24,0
20081201|2008-10-09 03:00,9,88.15,88.16,87.58,87.79,0
20081201|2008-10-09 03:30,9,87.77,88.95,87.75,88.75,0
20081201|2008-10-09 04:00,9,88.74,89.26,88.6,88.75,0
20081201|2008-10-09 04:30,9,88.75,88.78,88.39,88.7,1
20081201|2008-10-09 05:00,9,88.78,88.86,88.42,88.53,0
20081201|2008-10-09 05:30,9,88.44,88.86,88.25,88.4,0
20081201|2008-10-09 06:00,9,88.48,88.71,88.28,88.7,1
20081201|2008-10-09 06:30,9,88.75,88.93,88.53,88.57,0
20081201|2008-10-09 07:00,9,88.62,88.67,88.33,88.42,2
20081201|2008-10-09 07:30,9,88.38,89.17,88.38,88.56,0
20081201|2008-10-09 08:00,9,88.52,88.92,88.14,88.46,2
20081201|2008-10-09 08:30,9,88.45,88.85,88.11,88.15,1
20081201|2008-10-09 09:00,9,88.27,88.35,87.01,87.14,3
20081201|2008-10-09 09:30,9,87.15,87.43,86.68,86.89,1
20081201|2008-10-09 10:00,9,86.81,86.94,86.05,86.7,10
20081201|2008-10-09 10:30,9,86.72,87.3,86.47,86.93,2
20081201|2008-10-09 11:00,9,86.97,87.05,86.28,86.62,0
20081201|2008-10-09 11:30,9,86.56,87.01,86.48,86.71,2
20081201|2008-10-09 12:00,9,86.95,86.96,86.11,86.7,1
20081201|2008-10-09 12:30,9,86.78,87.2,86.59,87.04,0
20081201|2008-10-09 13:00,9,87.01,87.08,86.11,86.52,4
20081201|2008-10-09 13:30,9,86.52,86.64,85.96,86,0
20081201|2008-10-09 14:00,9,86,86,84.68,84.96,0
20081201|2008-10-09 14:30,9,85.11,85.21,84.22,84.58,0
20081201|2008-10-09 15:00,9,84.83,85,84.73,84.8,0
20081201|2008-10-09 15:30,9,84.8,84.89,84.52,84.81,0
20081201|2008-10-09 16:00,9,84.97,85.04,84.87,85.04,0
20081201|2008-10-09 19:30,10,84.22,84.22,84,84,0
20081201|2008-10-09 20:00,10,84.02,84.02,83.71,83.71,0
20081201|2008-10-09 20:30,10,83.89,84.11,83.78,83.78,0
20081201|2008-10-09 21:00,10,83.81,83.82,82.25,82.44,0
20081201|2008-10-09 21:30,10,82.56,82.7,82.29,82.4,0
20081201|2008-10-09 22:00,10,82.43,82.47,82.34,82.47,0
20081201|2008-10-09 22:30,10,82.54,82.88,82.41,82.88,0
20081201|2008-10-09 23:00,10,83,83,82.17,82.2,0
20081201|2008-10-09 23:30,10,82.34,82.34,82.2,82.2,0
20081201|2008-10-10 00:00,10,82.38,82.73,82.38,82.73,0
20081201|2008-10-10 00:30,10,82.8,82.97,82.8,82.94,0
20081201|2008-10-10 01:00,10,82.84,82.86,82.33,82.34,0
20081201|2008-10-10 01:30,10,82.42,82.67,82.32,82.58,0
20081201|2008-10-10 02:00,10,82.62,82.84,82.61,82.72,0
20081201|2008-10-10 02:30,10,82.69,82.74,82.3,82.4,0
20081201|2008-10-10 03:00,10,82.48,83.53,82.47,82.76,0
20081201|2008-10-10 03:30,10,82.68,83.01,82.61,82.68,1
20081201|2008-10-10 04:00,10,82.65,82.76,81.01,81.36,0
20081201|2008-10-10 04:30,10,81.36,82.01,81.31,81.33,0
20081201|2008-10-10 05:00,10,81.43,82.88,81.43,82.84,1
20081201|2008-10-10 05:30,10,82.84,82.88,82.08,82.46,1
20081201|2008-10-10 06:00,10,82.36,82.93,82.36,82.92,0
20081201|2008-10-10 06:30,10,82.88,82.93,82.56,82.66,0
20081201|2008-10-10 07:00,10,82.74,82.93,82.43,82.83,0
20081201|2008-10-10 07:30,10,82.88,82.99,81.44,81.66,3
20081201|2008-10-10 08:00,10,81.84,81.95,78.69,79.68,28
20081201|2008-10-10 08:30,10,79.64,82.21,79,80.59,31
20081201|2008-10-10 09:00,10,80.72,83.05,80.64,81.93,21
20081201|2008-10-10 09:30,10,81.76,81.94,80.1,80.74,7
20081201|2008-10-10 10:00,10,80.72,80.88,79.6,79.63,2
20081201|2008-10-10 10:30,10,79.63,80.42,79.26,79.65,9
20081201|2008-10-10 11:00,10,79.67,80.94,79.66,80.73,11
20081201|2008-10-10 11:30,10,80.69,81.14,79.9,80.08,3
20081201|2008-10-10 12:00,10,80.1,80.58,79.26,79.39,1
20081201|2008-10-10 12:30,10,79.38,79.46,77.6,78.15,17
20081201|2008-10-10 13:00,10,78.1,79.9,77.3,77.7,23
20081201|2008-10-10 13:30,10,77.73,78.76,77.59,78.72,0
20081201|2008-10-10 14:00,10,78.9,80.19,78.84,80.14,0
20081201|2008-10-10 14:30,10,80.22,81.75,79.99,80.7,0
20081201|2008-10-10 15:00,10,80.75,81.23,80.69,80.87,0
20081201|2008-10-10 15:30,10,80.71,80.75,80.44,80.44,0
20081201|2008-10-12 18:00,13,80.47,80.62,80.47,80.62,0
20081201|2008-10-12 19:00,13,80.94,81,80.9,81,0
20081201|2008-10-12 19:30,13,81.09,81.12,80.93,80.93,0
20081201|2008-10-12 20:00,13,81.1,81.1,80.95,81,0
20081201|2008-10-12 21:00,13,80.88,81.01,80.88,81.01,0
20081201|2008-10-12 21:30,13,80.89,80.89,80.6,80.6,0
20081201|2008-10-12 22:00,13,80.6,80.6,80.48,80.48,0
20081201|2008-10-12 22:30,13,79.82,79.82,79.81,79.81,0
20081201|2008-10-12 23:00,13,80,80.23,80,80.23,0
20081201|2008-10-12 23:30,13,79.97,79.97,79.84,79.84,0
20081201|2008-10-13 00:00,13,80.1,80.1,80.1,80.1,0
20081201|2008-10-13 00:30,13,80.58,80.58,80.58,80.58,0
20081201|2008-10-13 01:00,13,80.42,81.01,80.42,81.01,0
20081201|2008-10-13 01:30,13,81.05,81.83,81.01,81.42,0
20081201|2008-10-13 02:00,13,81.5,81.73,81.28,81.54,0
20081201|2008-10-13 02:30,13,81.54,81.77,80.98,81.26,0
20081201|2008-10-13 03:00,13,81.17,81.62,81.03,81.26,0
20081201|2008-10-13 03:30,13,81.22,81.52,81.07,81.35,0
20081201|2008-10-13 04:00,13,81.3,81.84,81.29,81.72,0
20081201|2008-10-13 04:30,13,81.77,81.99,81.02,81.14,0
20081201|2008-10-13 05:00,13,81.05,81.67,80.8,81.49,0
20081201|2008-10-13 05:30,13,81.12,81.39,80.98,81.18,0
20081201|2008-10-13 06:00,13,81.34,81.64,81.24,81.32,0
20081201|2008-10-13 06:30,13,81.47,81.57,81.32,81.46,0
20081201|2008-10-13 07:00,13,81.48,82.68,81.48,82.18,1
20081201|2008-10-13 07:30,13,82.18,82.45,81.92,82.24,0
20081201|2008-10-13 08:00,13,82.16,82.59,81.78,82.03,0
20081201|2008-10-13 08:30,13,82.03,82.19,80.3,80.56,6
20081201|2008-10-13 09:00,13,80.57,81.2,80.07,81.2,0
20081201|2008-10-13 09:30,13,81.2,81.75,80.72,81.24,6
20081201|2008-10-13 10:00,13,81.3,81.52,80.12,80.39,2
20081201|2008-10-13 10:30,13,80.39,80.91,80.3,80.67,0
20081201|2008-10-13 11:00,13,80.64,81.25,80.46,81.06,0
20081201|2008-10-13 11:30,13,81.07,81.5,80.99,81.5,0
20081201|2008-10-13 12:00,13,81.5,81.95,81.41,81.57,0
20081201|2008-10-13 12:30,13,81.63,81.8,80.8,80.9,1
20081201|2008-10-13 13:00,13,80.99,81.84,80.94,81.68,3
20081201|2008-10-13 13:30,13,81.68,81.7,81.2,81.7,1
20081201|2008-10-13 14:00,13,81.75,82.02,81.7,81.98,0
20081201|2008-10-13 14:30,13,81.95,82.29,81.95,82.29,0
20081201|2008-10-13 15:00,13,82.29,82.91,82.29,82.91,0
20081201|2008-10-13 15:30,13,82.79,82.79,82.37,82.45,0
20081201|2008-10-13 19:00,14,83.57,83.92,83.57,83.83,0
20081201|2008-10-13 19:30,14,83.6,83.73,83.54,83.73,0
20081201|2008-10-13 20:30,14,83.74,83.75,83.66,83.7,0
20081201|2008-10-13 21:00,14,83.66,83.75,83.66,83.7,0
20081201|2008-10-13 21:30,14,83.7,83.9,83.69,83.82,0
20081201|2008-10-13 22:00,14,84.04,84.11,84.04,84.11,0
20081201|2008-10-13 22:30,14,83.7,83.78,83.68,83.78,0
20081201|2008-10-13 23:00,14,83.7,83.72,83.68,83.72,0
20081201|2008-10-13 23:30,14,83.7,83.74,83.59,83.59,0
20081201|2008-10-14 00:00,14,83.5,83.5,83.04,83.1,0
20081201|2008-10-14 00:30,14,83.08,83.46,83.08,83.46,0
20081201|2008-10-14 01:00,14,83.46,83.82,83.46,83.7,0
20081201|2008-10-14 01:30,14,83.74,84.17,83.74,83.99,0
20081201|2008-10-14 02:00,14,83.93,84.34,83.7,84.34,0
20081201|2008-10-14 02:30,14,84.4,85.04,83.92,84.86,1
20081201|2008-10-14 03:00,14,84.83,84.99,84.17,84.38,1
20081201|2008-10-14 03:30,14,84.41,84.57,83.78,83.92,0
20081201|2008-10-14 04:00,14,83.88,84.49,83.83,84.47,1
20081201|2008-10-14 04:30,14,84.48,84.87,84.14,84.87,0
20081201|2008-10-14 05:00,14,84.79,85.28,84.77,85.06,1
20081201|2008-10-14 05:30,14,85.14,85.28,84.44,84.91,0
20081201|2008-10-14 06:00,14,84.9,85.1,84.81,84.9,0
20081201|2008-10-14 06:30,14,84.94,85,84.54,84.88,0
20081201|2008-10-14 07:00,14,84.8,85.2,84.8,85.07,0
20081201|2008-10-14 07:30,14,85.09,85.18,84.13,84.17,5
20081201|2008-10-14 08:00,14,84.25,84.53,83.05,83.42,4
20081201|2008-10-14 08:30,14,83.42,84.01,82.88,82.92,2
20081201|2008-10-14 09:00,14,82.86,83.01,82,82.34,2
20081201|2008-10-14 09:30,14,82.24,82.45,80.79,81.21,5
20081201|2008-10-14 10:00,14,81.23,81.57,80.52,80.97,6
20081201|2008-10-14 10:30,14,80.99,81.78,80.99,81.11,2
20081201|2008-10-14 11:00,14,81.03,82.15,80.92,82.15,0
20081201|2008-10-14 11:30,14,82.12,82.32,81.53,81.53,1
20081201|2008-10-14 12:00,14,81.7,81.8,81.1,81.29,0
20081201|2008-10-14 12:30,14,81.37,81.67,80.67,81.02,0
20081201|2008-10-14 13:00,14,80.91,80.94,78.74,79.07,19
20081201|2008-10-14 13:30,14,79.09,79.27,78.65,79,4
20081201|2008-10-14 14:00,14,79.03,79.96,79.03,79.5,0
20081201|2008-10-14 14:30,14,79.57,79.95,79.42,79.76,0
20081201|2008-10-14 15:00,14,79.7,79.7,79.44,79.56,0
20081201|2008-10-14 16:30,14,79.41,79.41,79.41,79.41,0
20081201|2008-10-14 19:00,15,78.7,79.11,78.7,79,0
20081201|2008-10-14 19:30,15,78.86,78.92,78.85,78.92,0
20081201|2008-10-14 20:00,15,78.91,78.93,78.75,78.75,0
20081201|2008-10-14 20:30,15,78.47,78.47,78.47,78.47,0
20081201|2008-10-14 21:00,15,78.48,78.48,78.48,78.48,0
20081201|2008-10-14 21:30,15,78.43,78.62,78.34,78.34,0
20081201|2008-10-14 22:00,15,78.34,78.38,78.32,78.38,0
20081201|2008-10-14 22:30,15,78.38,78.42,78.38,78.42,0
20081201|2008-10-14 23:00,15,78.62,78.62,78.35,78.35,0
20081201|2008-10-15 00:30,15,78.34,78.34,78.21,78.31,0
20081201|2008-10-15 01:00,15,78.36,79.02,78.36,78.78,0
20081201|2008-10-15 01:30,15,78.82,79.27,78.82,79.11,0
20081201|2008-10-15 02:00,15,79.11,79.16,78.86,78.94,0
20081201|2008-10-15 02:30,15,78.96,79.52,78.94,79.13,0
20081201|2008-10-15 03:00,15,79.16,79.3,78.37,78.37,0
20081201|2008-10-15 03:30,15,78.35,78.47,77.88,78.44,0
20081201|2008-10-15 04:00,15,78.44,78.86,78.31,78.68,0
20081201|2008-10-15 04:30,15,78.71,78.75,77.99,78.25,0
20081201|2008-10-15 05:00,15,78.28,78.44,77.86,77.93,0
20081201|2008-10-15 05:30,15,77.94,77.98,77.4,77.73,0
20081201|2008-10-15 06:00,15,77.72,77.82,76.46,76.81,7
20081201|2008-10-15 06:30,15,76.79,76.84,75.89,75.96,0
20081201|2008-10-15 07:00,15,75.93,76.11,75.25,75.6,1
20081201|2008-10-15 07:30,15,75.54,76.46,75.49,76.33,0
20081201|2008-10-15 08:00,15,76.35,76.84,75.9,75.9,0
20081201|2008-10-15 08:30,15,75.9,76.69,75.56,75.8,2
20081201|2008-10-15 09:00,15,75.79,75.97,75.25,75.59,2
20081201|2008-10-15 09:30,15,75.6,76.1,74.86,74.87,3
20081201|2008-10-15 10:00,15,74.9,75.55,74.78,75.25,2
20081201|2008-10-15 10:30,15,75.23,75.72,75.05,75.57,4
20081201|2008-10-15 11:00,15,75.62,76.16,75.54,75.76,1
20081201|2008-10-15 11:30,15,75.8,76.13,75.52,75.93,0
20081201|2008-10-15 12:00,15,75.9,75.9,74.84,74.84,10
20081201|2008-10-15 12:30,15,74.96,75.99,74.88,75.58,1
20081201|2008-10-15 13:00,15,75.66,75.66,75,75.38,0
20081201|2008-10-15 13:30,15,74.88,75.04,74.86,75.02,1
20081201|2008-10-15 14:00,15,74.98,75.06,74.92,74.92,0
20081201|2008-10-15 14:30,15,74.58,74.58,74.49,74.53,0
20081201|2008-10-15 15:00,15,74.55,74.67,74.1,74.1,0
20081201|2008-10-15 15:30,15,74.23,74.23,73.95,74,0
20081201|2008-10-15 16:00,15,73.98,74,73.9,73.9,0
20081201|2008-10-15 16:30,15,73.84,73.95,73.84,73.95,0
20081201|2008-10-15 19:30,16,73.55,73.57,73.48,73.57,0
20081201|2008-10-15 20:30,16,73.45,73.45,73.42,73.42,0
20081201|2008-10-15 21:00,16,73.6,73.6,73.58,73.58,0
20081201|2008-10-15 21:30,16,73.62,73.64,73.61,73.61,0
20081201|2008-10-15 22:30,16,73.72,73.84,73.72,73.76,0
20081201|2008-10-15 23:00,16,73.78,73.81,73.67,73.67,0
20081201|2008-10-15 23:30,16,73.77,73.89,73.74,73.79,0
20081201|2008-10-16 00:00,16,73.76,73.76,73.53,73.53,0
20081201|2008-10-16 00:30,16,73.5,73.52,72.86,72.88,0
20081201|2008-10-16 01:00,16,72.84,72.9,72.45,72.74,0
20081201|2008-10-16 01:30,16,72.74,72.74,72.09,72.32,0
20081201|2008-10-16 02:00,16,72.22,72.35,71.78,72.2,0
20081201|2008-10-16 02:30,16,72.21,72.32,71.58,72.13,0
20081201|2008-10-16 03:00,16,72.09,73.2,72.08,72.14,1
20081201|2008-10-16 03:30,16,72.16,72.66,71.97,72.35,0
20081201|2008-10-16 04:00,16,72.53,72.78,72.28,72.41,0
20081201|2008-10-16 04:30,16,72.4,72.69,72.13,72.33,0
20081201|2008-10-16 05:00,16,72.37,72.9,72.37,72.87,0
20081201|2008-10-16 05:30,16,72.85,72.98,72.7,72.85,0
20081201|2008-10-16 06:00,16,72.85,73.83,72.85,73.27,1
20081201|2008-10-16 06:30,16,73.25,74.11,73.04,73.42,4
20081201|2008-10-16 07:00,16,73.42,73.93,73.3,73.52,0
20081201|2008-10-16 07:30,16,73.52,74.82,73.52,74.53,4
20081201|2008-10-16 08:00,16,74.52,74.68,73.49,73.72,2
20081201|2008-10-16 08:30,16,73.62,74.37,73.29,74.04,10
20081201|2008-10-16 09:00,16,74.02,74.19,72.54,73,17
20081201|2008-10-16 09:30,16,73.08,73.31,72.4,72.58,3
20081201|2008-10-16 10:00,16,72.58,72.58,69.61,69.9,55
20081201|2008-10-16 10:30,16,69.9,70.74,68.92,70.31,38
20081201|2008-10-16 11:00,16,70.33,71.96,70.1,71.5,28
20081201|2008-10-16 11:30,16,71.46,71.46,69.88,69.89,15
20081201|2008-10-16 12:00,16,69.9,70.99,69.85,70.55,6
20081201|2008-10-16 12:30,16,70.48,71.24,69.97,71.08,3
20081201|2008-10-16 13:00,16,71.08,71.46,70.04,70.26,16
20081201|2008-10-16 13:30,16,70.24,70.73,70.22,70.6,2
20081201|2008-10-16 14:00,16,70.45,71.35,70.45,71.35,0
20081201|2008-10-16 14:30,16,71.34,72.7,70.95,72.49,0
20081201|2008-10-16 15:00,16,72.5,73.36,72.36,73.09,0
20081201|2008-10-16 15:30,16,73.07,73.07,72.5,72.52,0
20081201|2008-10-16 16:00,16,72.56,72.56,72.56,72.56,0
20081201|2008-10-16 19:30,17,73.2,73.2,73.2,73.2,0
20081201|2008-10-16 20:00,17,73.2,73.25,73.2,73.25,0
20081201|2008-10-16 20:30,17,73.13,73.13,73.13,73.13,0
20081201|2008-10-16 21:00,17,72.69,72.69,72.6,72.6,0
20081201|2008-10-16 21:30,17,72.65,72.74,72.64,72.74,0
20081201|2008-10-16 22:00,17,72.66,72.66,72.64,72.64,0
20081201|2008-10-16 22:30,17,73.01,73.08,72.96,72.96,0
20081201|2008-10-16 23:00,17,73.02,73.11,73.02,73.11,0
20081201|2008-10-16 23:30,17,73.13,73.13,73.12,73.12,0
20081201|2008-10-17 00:00,17,73,73.15,73,73.15,0
20081201|2008-10-17 00:30,17,73.03,73.1,73.02,73.03,0
20081201|2008-10-17 01:00,17,73,73.06,72.46,72.91,0
20081201|2008-10-17 01:30,17,73.04,73.22,72.69,72.94,0
20081201|2008-10-17 02:00,17,73.02,73.08,71.84,71.84,0
20081201|2008-10-17 02:30,17,71.86,72.44,71.58,72.39,1
20081201|2008-10-17 03:00,17,72.23,72.28,71.4,71.54,0
20081201|2008-10-17 03:30,17,71.53,72.01,71.49,71.58,0
20081201|2008-10-17 04:00,17,71.63,71.67,71.07,71.07,0
20081201|2008-10-17 04:30,17,71,71.31,70.85,71.18,0
20081201|2008-10-17 05:00,17,71.23,71.44,71.08,71.25,0
20081201|2008-10-17 05:30,17,71.21,71.22,71,71.21,0
20081201|2008-10-17 06:00,17,71.2,71.34,70.85,70.96,0
20081201|2008-10-17 06:30,17,70.94,71.1,70.56,70.78,0
20081201|2008-10-17 07:00,17,70.83,70.99,70.06,70.9,2
20081201|2008-10-17 07:30,17,70.89,71.23,70.26,71.01,1
20081201|2008-10-17 08:00,17,70.97,71.14,70.33,70.9,4
20081201|2008-10-17 08:30,17,70.92,71.85,70.35,71.67,9
20081201|2008-10-17 09:00,17,71.65,72.29,71.49,71.93,11
20081201|2008-10-17 09:30,17,71.92,72.82,71.61,71.98,12
20081201|2008-10-17 10:00,17,71.98,72.44,71.21,71.29,9
20081201|2008-10-17 10:30,17,71.28,72.37,71.24,72.35,2
20081201|2008-10-17 11:00,17,72.3,72.54,71.72,72.54,1
20081201|2008-10-17 11:30,17,72.53,74.32,72.15,74.15,11
20081201|2008-10-17 12:00,17,74.18,74.29,73.32,74.1,9
20081201|2008-10-17 12:30,17,74.08,74.54,73.19,73.82,14
20081201|2008-10-17 13:00,17,73.96,74.11,71.77,72.16,19
20081201|2008-10-17 13:30,17,72.17,72.8,72.1,72.53,2
20081201|2008-10-17 14:00,17,72.59,72.92,72.29,72.37,0
20081201|2008-10-17 14:30,17,72.39,72.56,72.16,72.24,0
20081201|2008-10-17 15:00,17,72.26,72.45,72.22,72.31,0
20081201|2008-10-17 15:30,17,72.16,72.2,72.13,72.13,0
20081201|2008-10-17 16:00,17,72.01,72.02,72.01,72.02,0
20081201|2008-10-17 16:30,17,72.15,72.15,72.15,72.15,0
20081201|2008-10-19 17:00,20,72.8,73.26,72.37,72.37,0
20081201|2008-10-19 17:30,20,72.49,72.53,72.45,72.53,0
20081201|2008-10-19 18:00,20,72.57,72.85,72.55,72.66,0
20081201|2008-10-19 18:30,20,72.67,72.67,72.67,72.67,0
20081201|2008-10-19 19:00,20,73,73.12,72.98,73.03,0
20081201|2008-10-19 19:30,20,73.03,73.03,73,73.02,0
20081201|2008-10-19 20:00,20,73.13,73.14,73.13,73.14,0
20081201|2008-10-19 20:30,20,73.16,73.16,73.1,73.1,0
20081201|2008-10-19 21:00,20,73.16,73.17,73.12,73.12,0
20081201|2008-10-19 21:30,20,73.1,73.27,73.1,73.14,0
20081201|2008-10-19 22:00,20,73.26,73.3,73.26,73.3,0
20081201|2008-10-19 22:30,20,73.34,73.57,73.28,73.55,0
20081201|2008-10-19 23:00,20,73.55,73.98,73.55,73.94,0
20081201|2008-10-19 23:30,20,73.97,74.18,73.96,74.18,0
20081201|2008-10-20 00:00,20,74.03,74.03,74.02,74.02,0
20081201|2008-10-20 00:30,20,73.8,73.94,73.8,73.92,0
20081201|2008-10-20 01:00,20,73.79,73.93,73.6,73.9,0
20081201|2008-10-20 01:30,20,73.81,74.23,73.79,74.23,0
20081201|2008-10-20 02:00,20,74.22,74.23,73.37,73.65,0
20081201|2008-10-20 02:30,20,73.72,73.8,73.44,73.52,0
20081201|2008-10-20 03:00,20,73.52,73.68,73.13,73.22,1
20081201|2008-10-20 03:30,20,73.36,73.97,73.3,73.94,0
20081201|2008-10-20 04:00,20,73.94,74.01,73.56,73.81,0
20081201|2008-10-20 04:30,20,73.79,73.99,73.67,73.86,0
20081201|2008-10-20 05:00,20,73.84,74.34,73.81,74.24,2
20081201|2008-10-20 05:30,20,74.3,74.45,74.15,74.39,0
20081201|2008-10-20 06:00,20,74.35,74.46,73.87,73.95,0
20081201|2008-10-20 06:30,20,73.96,74.08,73.8,73.96,0
20081201|2008-10-20 07:00,20,73.89,74.12,73.71,73.88,0
20081201|2008-10-20 07:30,20,73.88,74.1,73.42,73.42,0
20081201|2008-10-20 08:00,20,73.44,74.29,73.05,73.62,9
20081201|2008-10-20 08:30,20,73.65,74.14,73.21,73.81,4
20081201|2008-10-20 09:00,20,73.89,74.69,73.86,74.03,8
20081201|2008-10-20 09:30,20,74.06,74.37,73.03,73.28,7
20081201|2008-10-20 10:00,20,73.3,73.3,71.97,72.46,16
20081201|2008-10-20 10:30,20,72.45,73.4,72.05,73.29,14
20081201|2008-10-20 11:00,20,73.31,73.96,73.09,73.71,3
20081201|2008-10-20 11:30,20,73.63,74.34,73.44,73.91,8
20081201|2008-10-20 12:00,20,73.87,75.86,73.6,74.97,20
20081201|2008-10-20 12:30,20,74.94,76.15,74.93,75.33,14
20081201|2008-10-20 13:00,20,75.35,76.22,74.14,74.2,33
20081201|2008-10-20 13:30,20,74.25,74.91,74.12,74.91,3
20081201|2008-10-20 14:00,20,74.95,75.03,74.61,74.88,0
20081201|2008-10-20 14:30,20,74.75,75.33,74.71,75.33,0
20081201|2008-10-20 15:00,20,75.14,75.61,74.98,75.61,0
20081201|2008-10-20 15:30,20,75.54,75.8,75.49,75.8,0
20081201|2008-10-20 16:00,20,75.85,76.15,75.8,76.15,0
20081201|2008-10-20 16:30,20,75.95,75.95,75.95,75.95,0
20081201|2008-10-20 19:00,21,75.65,75.7,75.65,75.7,0
20081201|2008-10-20 19:30,21,75.7,75.82,75.7,75.82,0
20081201|2008-10-20 20:00,21,75.85,75.85,75.81,75.81,0
20081201|2008-10-20 20:30,21,75.85,75.85,75.79,75.8,0
20081201|2008-10-20 21:00,21,75.66,75.66,75.66,75.66,0
20081201|2008-10-20 21:30,21,75.56,75.69,74.96,74.96,0
20081201|2008-10-20 22:00,21,75.03,75.48,75.03,75.48,0
20081201|2008-10-20 22:30,21,75.4,75.4,75.05,75.07,0
20081201|2008-10-20 23:00,21,75.1,75.1,74.86,74.86,0
20081201|2008-10-20 23:30,21,74.86,75,74.78,75,0
20081201|2008-10-21 00:00,21,75,75.15,75,75.15,0
20081201|2008-10-21 00:30,21,74.8,74.82,74.68,74.68,0
20081201|2008-10-21 01:00,21,74.69,75.15,74.69,74.98,0
20081201|2008-10-21 01:30,21,75.07,75.09,74.63,74.82,0
20081201|2008-10-21 02:00,21,74.86,74.93,74.47,74.47,0
20081201|2008-10-21 02:30,21,74.47,74.48,73.44,73.79,0
20081201|2008-10-21 03:00,21,73.7,74.21,73.7,73.8,1
20081201|2008-10-21 03:30,21,73.8,73.89,73.58,73.78,0
20081201|2008-10-21 04:00,21,73.69,74.52,73.69,74.51,0
20081201|2008-10-21 04:30,21,74.43,74.46,73.9,74.05,0
20081201|2008-10-21 05:00,21,74.1,74.4,74,74.19,0
20081201|2008-10-21 05:30,21,74.22,74.22,73.84,73.91,0
20081201|2008-10-21 06:00,21,73.92,73.92,73.28,73.46,2
20081201|2008-10-21 06:30,21,73.5,73.65,73.02,73.4,2
20081201|2008-10-21 07:00,21,73.38,73.51,72.54,72.87,3
20081201|2008-10-21 07:30,21,72.88,72.96,71.31,71.4,13
20081201|2008-10-21 08:00,21,71.42,72.39,71.35,72.22,8
20081201|2008-10-21 08:30,21,72.25,72.58,71.52,71.8,12
20081201|2008-10-21 09:00,21,71.83,72.75,71.77,72.48,12
20081201|2008-10-21 09:30,21,72.5,72.51,71.25,71.49,12
20081201|2008-10-21 10:00,21,71.48,71.58,70.4,71.36,20
20081201|2008-10-21 10:30,21,71.4,71.71,70.38,70.44,13
20081201|2008-10-21 11:00,21,70.44,70.94,70.31,70.73,4
20081201|2008-10-21 11:30,21,70.76,71.49,70.63,71,2
20081201|2008-10-21 12:00,21,71.01,71.95,70.8,71.72,5
20081201|2008-10-21 12:30,21,71.76,71.91,70.9,71.04,3
20081201|2008-10-21 13:00,21,71.01,72.5,70.94,72.19,20
20081201|2008-10-21 13:30,21,72.17,72.42,71.71,71.88,2
20081201|2008-10-21 14:00,21,71.97,72.36,71.19,71.31,3
20081201|2008-10-21 14:30,21,71.29,71.75,71.2,71.67,0
20081201|2008-10-21 15:00,21,71.72,71.84,71.64,71.64,0
20081201|2008-10-21 15:30,21,71.64,71.75,71.35,71.35,0
20081201|2008-10-21 16:00,21,71.35,71.5,71.35,71.5,0
20081201|2008-10-21 17:00,22,71.5,71.5,71.5,71.5,0
20081201|2008-10-21 19:00,22,71.2,71.3,71.16,71.16,0
20081201|2008-10-21 19:30,22,70.94,70.94,70.92,70.92,0
20081201|2008-10-21 20:00,22,71.05,71.06,71.03,71.05,0
20081201|2008-10-21 20:30,22,71.02,71.05,70.99,71.05,0
20081201|2008-10-21 21:00,22,71.1,71.13,71.09,71.13,0
20081201|2008-10-21 21:30,22,71.1,71.1,71.02,71.02,0
20081201|2008-10-21 22:00,22,71.02,71.02,70.5,70.5,0
20081201|2008-10-21 22:30,22,70.5,70.5,70.37,70.37,0
20081201|2008-10-21 23:00,22,70.24,70.24,69.3,69.3,0
20081201|2008-10-21 23:30,22,69.38,69.65,69.38,69.38,0
20081201|2008-10-22 00:00,22,69.32,69.57,69.29,69.44,0
20081201|2008-10-22 00:30,22,69.37,69.37,69.15,69.24,0
20081201|2008-10-22 01:00,22,69.17,69.29,68.94,69.03,0
20081201|2008-10-22 01:30,22,69.08,69.93,69.06,69.76,0
20081201|2008-10-22 02:00,22,69.63,69.66,69.12,69.25,0
20081201|2008-10-22 02:30,22,69.31,69.74,69.09,69.54,0
20081201|2008-10-22 03:00,22,69.59,69.67,69.15,69.27,0
20081201|2008-10-22 03:30,22,69.32,69.6,69.24,69.28,0
20081201|2008-10-22 04:00,22,69.36,69.85,69.36,69.5,1
20081201|2008-10-22 04:30,22,69.5,69.67,69.31,69.6,0
20081201|2008-10-22 05:00,22,69.64,69.8,69.5,69.69,0
20081201|2008-10-22 05:30,22,69.63,69.69,69.2,69.22,0
20081201|2008-10-22 06:00,22,69.22,69.67,69.2,69.64,1
20081201|2008-10-22 06:30,22,69.65,69.7,69.39,69.55,1
20081201|2008-10-22 07:00,22,69.53,69.66,69.42,69.45,1
20081201|2008-10-22 07:30,22,69.55,69.55,68.49,68.94,22
20081201|2008-10-22 08:00,22,68.9,69.13,68.67,68.94,7
20081201|2008-10-22 08:30,22,68.94,69.14,67.75,67.78,29
20081201|2008-10-22 09:00,22,67.84,68.5,67.75,68.31,11
20081201|2008-10-22 09:30,22,68.28,68.76,67,68.18,40
20081201|2008-10-22 10:00,22,68.18,68.18,67.53,67.92,22
20081201|2008-10-22 10:30,22,67.93,68.37,67.89,68.27,7
20081201|2008-10-22 11:00,22,68.28,68.5,67.84,68.35,3
20081201|2008-10-22 11:30,22,68.34,68.41,66.81,67.05,22
20081201|2008-10-22 12:00,22,67.05,67.41,66.65,67.3,10
20081201|2008-10-22 12:30,22,67.3,67.31,66.18,66.99,11
20081201|2008-10-22 13:00,22,67,67.67,66.52,66.76,27
20081201|2008-10-22 13:30,22,66.76,67.17,66.73,66.89,1
20081201|2008-10-22 14:00,22,66.89,67.16,66.55,67.03,0
20081201|2008-10-22 14:30,22,66.95,66.95,66.29,66.87,0
20081201|2008-10-22 15:00,22,66.79,67.43,66.79,67.43,0
20081201|2008-10-22 15:30,22,67.36,67.36,67.09,67.12,0
20081201|2008-10-22 16:00,22,67.12,67.22,67.12,67.2,0
20081201|2008-10-22 16:30,22,67.25,67.25,67.25,67.25,0
20081201|2008-10-22 19:00,23,67.55,67.81,67.52,67.67,0
20081201|2008-10-22 19:30,23,67.65,67.71,67.65,67.7,0
20081201|2008-10-22 20:00,23,67.67,67.67,67.47,67.51,0
20081201|2008-10-22 20:30,23,67.45,67.5,67.45,67.49,0
20081201|2008-10-22 21:00,23,67.42,67.58,67.4,67.54,0
20081201|2008-10-22 21:30,23,67.57,67.6,67.57,67.58,0
20081201|2008-10-22 22:00,23,67.45,67.45,67.23,67.23,0
20081201|2008-10-22 22:30,23,66.88,66.89,66.87,66.89,0
20081201|2008-10-22 23:00,23,66.81,66.83,66.7,66.79,0
20081201|2008-10-22 23:30,23,66.91,67,66.68,66.96,0
20081201|2008-10-23 00:00,23,66.96,67.38,66.96,67.36,0
20081201|2008-10-23 00:30,23,67.36,67.36,67.22,67.22,0
20081201|2008-10-23 01:00,23,67.03,67.18,66.99,67.08,0
20081201|2008-10-23 01:30,23,67.22,67.59,67.21,67.35,0
20081201|2008-10-23 02:00,23,67.36,67.5,67.08,67.26,0
20081201|2008-10-23 02:30,23,67.3,68.42,67.12,67.98,1
20081201|2008-10-23 03:00,23,68,68.5,67.72,67.99,2
20081201|2008-10-23 03:30,23,67.92,67.92,67.16,67.82,1
20081201|2008-10-23 04:00,23,67.77,68.2,67.56,67.85,1
20081201|2008-10-23 04:30,23,67.84,67.88,67.4,67.76,0
20081201|2008-10-23 05:00,23,67.74,67.84,67.46,67.78,1
20081201|2008-10-23 05:30,23,67.84,68.38,67.56,68.1,2
20081201|2008-10-23 06:00,23,68.03,68.15,67.77,68.12,0
20081201|2008-10-23 06:30,23,68.15,68.17,67.3,67.37,1
20081201|2008-10-23 07:00,23,67.36,67.39,66.11,66.41,9
20081201|2008-10-23 07:30,23,66.41,66.94,65.92,66.85,11
20081201|2008-10-23 08:00,23,66.79,68.18,66.59,67.69,15
20081201|2008-10-23 08:30,23,67.67,68.04,66.81,67.49,16
20081201|2008-10-23 09:00,23,67.51,68.3,67.3,67.62,16
20081201|2008-10-23 09:30,23,67.63,69.33,67.57,69.16,31
20081201|2008-10-23 10:00,23,69.19,69.33,68.32,69.13,19
20081201|2008-10-23 10:30,23,69.18,69.42,68.82,69.13,10
20081201|2008-10-23 11:00,23,69.11,69.41,68.31,68.49,20
20081201|2008-10-23 11:30,23,68.57,68.9,67.69,67.82,14
20081201|2008-10-23 12:00,23,67.82,68.85,67.55,67.95,16
20081201|2008-10-23 12:30,23,67.93,68.56,67.8,68.29,4
20081201|2008-10-23 13:00,23,68.27,68.27,67.15,67.87,21
20081201|2008-10-23 13:30,23,67.87,68.41,67.8,68.12,4
20081201|2008-10-23 14:00,23,68.21,68.49,68.02,68.32,0
20081201|2008-10-23 14:30,23,68.32,69.07,68.2,69.07,0
20081201|2008-10-23 15:00,23,69.09,69.39,69.09,69.25,0
20081201|2008-10-23 15:30,23,69.25,69.41,69.25,69.41,0
20081201|2008-10-23 16:00,23,69.41,69.41,69.39,69.39,0
20081201|2008-10-23 16:30,23,69.45,69.45,69.41,69.45,0
20081201|2008-10-23 19:00,24,69.39,69.42,69.34,69.34,0
20081201|2008-10-23 19:30,24,69.2,69.25,69.2,69.25,0
20081201|2008-10-23 20:00,24,69.11,69.11,68.97,68.97,0
20081201|2008-10-23 20:30,24,68.94,68.94,68.9,68.9,0
20081201|2008-10-23 21:00,24,68.89,68.89,68.51,68.51,0
20081201|2008-10-23 21:30,24,68.54,68.54,68.28,68.28,0
20081201|2008-10-23 22:00,24,68.37,68.4,68.35,68.4,0
20081201|2008-10-23 22:30,24,68.35,68.35,67.63,67.63,0
20081201|2008-10-23 23:00,24,67.7,67.7,67.49,67.6,0
20081201|2008-10-23 23:30,24,67.52,67.55,67.49,67.53,0
20081201|2008-10-24 00:00,24,67.63,67.63,67.35,67.36,0
20081201|2008-10-24 00:30,24,67.36,67.36,67.2,67.2,0
20081201|2008-10-24 01:00,24,67.08,67.7,66.82,67.64,0
20081201|2008-10-24 01:30,24,67.66,67.66,66.82,66.94,0
20081201|2008-10-24 02:00,24,66.98,67.29,66.83,67.09,0
20081201|2008-10-24 02:30,24,66.95,66.99,66.41,66.93,0
20081201|2008-10-24 03:00,24,66.93,66.93,65.34,65.34,2
20081201|2008-10-24 03:30,24,65.34,65.79,64.65,65.27,6
20081201|2008-10-24 04:00,24,65.24,65.76,63.07,64.6,19
20081201|2008-10-24 04:30,24,64.57,64.87,63.38,64.79,3
20081201|2008-10-24 05:00,24,64.72,64.87,63.91,64.71,0
20081201|2008-10-24 05:30,24,64.67,64.79,63.66,64.1,1
20081201|2008-10-24 06:00,24,64.11,64.12,63.35,63.36,2
20081201|2008-10-24 06:30,24,63.37,63.42,62.84,63.04,12
20081201|2008-10-24 07:00,24,63.08,63.68,63.01,63.29,2
20081201|2008-10-24 07:30,24,63.26,63.7,62.89,63.69,5
20081201|2008-10-24 08:00,24,63.69,63.98,62.7,62.74,10
20081201|2008-10-24 08:30,24,62.77,64.75,62.65,64.35,39
20081201|2008-10-24 09:00,24,64.4,65.48,64.06,64.48,37
20081201|2008-10-24 09:30,24,64.44,64.65,64.03,64.62,1
20081201|2008-10-24 10:00,24,64.65,65.16,64.21,64.85,10
20081201|2008-10-24 10:30,24,64.8,65.08,64.33,64.9,10
20081201|2008-10-24 11:00,24,64.9,65.12,64.61,64.62,4
20081201|2008-10-24 11:30,24,64.6,64.93,64.18,64.4,5
20081201|2008-10-24 12:00,24,64.4,65,64.38,64.46,7
20081201|2008-10-24 12:30,24,64.42,64.52,63.64,63.66,11
20081201|2008-10-24 13:00,24,63.68,64.7,63.37,64.16,31
20081201|2008-10-24 13:30,24,64.19,64.89,64.18,64.89,5
20081201|2008-10-24 14:00,24,64.87,65.07,64.49,64.73,0
20081201|2008-10-24 14:30,24,64.7,65.15,64.7,64.79,0
20081201|2008-10-24 15:00,24,64.72,64.84,64.63,64.8,0
20081201|2008-10-24 15:30,24,64.75,65.1,64.75,64.8,0
20081201|2008-10-24 16:00,24,64.75,65.1,64.61,64.65,0
20081201|2008-10-26 17:00,27,64.84,64.84,64.74,64.74,0
20081201|2008-10-26 18:00,27,64.54,64.54,63.94,64.05,0
20081201|2008-10-26 18:30,27,64.1,64.1,63.75,63.75,0
20081201|2008-10-26 19:00,27,63.75,64.2,63.75,64.01,0
20081201|2008-10-26 19:30,27,63.96,64.49,63.95,64.47,0
20081201|2008-10-26 20:00,27,64.72,64.72,64.63,64.67,0
20081201|2008-10-26 20:30,27,64.67,64.67,64.1,64.54,0
20081201|2008-10-26 21:00,27,64.23,64.23,63.88,63.88,0
20081201|2008-10-26 21:30,27,63.92,63.95,63.83,63.88,0
20081201|2008-10-26 22:00,27,63.89,63.89,63.7,63.7,0
20081201|2008-10-26 22:30,27,63.68,63.68,63.68,63.68,0
20081201|2008-10-26 23:00,27,63.59,63.59,63.57,63.57,0
20081201|2008-10-26 23:30,27,63.54,63.54,63.54,63.54,0
20081201|2008-10-27 00:00,27,63.52,63.52,63.44,63.44,0
20081201|2008-10-27 00:30,27,63.51,64.3,63.47,63.75,0
20081201|2008-10-27 01:00,27,63.88,63.88,63.62,63.62,0
20081201|2008-10-27 01:30,27,63.64,63.67,63.43,63.47,0
20081201|2008-10-27 02:00,27,63.3,63.3,62.65,62.65,0
20081201|2008-10-27 02:30,27,62.8,62.96,62,62.04,0
20081201|2008-10-27 03:00,27,62.06,62.49,61.69,61.87,0
20081201|2008-10-27 03:30,27,62,62.01,61.28,61.56,1
20081201|2008-10-27 04:00,27,61.58,61.98,61.39,61.7,0
20081201|2008-10-27 04:30,27,61.52,62.39,61.52,62.03,5
20081201|2008-10-27 05:00,27,61.98,62.88,61.98,62.7,4
20081201|2008-10-27 05:30,27,62.69,62.88,62.2,62.29,0
20081201|2008-10-27 06:00,27,62.29,62.61,62.15,62.18,1
20081201|2008-10-27 06:30,27,62.27,62.39,61.6,61.6,1
20081201|2008-10-27 07:00,27,61.6,62.36,61.59,62.29,0
20081201|2008-10-27 07:30,27,62.35,63.68,62.2,63.5,7
20081201|2008-10-27 08:00,27,63.53,64.14,62.7,62.88,31
20081201|2008-10-27 08:30,27,62.83,63.47,62.34,63.38,11
20081201|2008-10-27 09:00,27,63.41,63.81,63.08,63.14,15
20081201|2008-10-27 09:30,27,63.11,63.22,62.34,62.93,5
20081201|2008-10-27 10:00,27,62.9,63.45,62.65,63.01,7
20081201|2008-10-27 10:30,27,63.02,63.53,62.73,63.1,11
20081201|2008-10-27 11:00,27,63.1,64.41,63.1,63.88,12
20081201|2008-10-27 11:30,27,63.88,64.39,63.7,64.34,5
20081201|2008-10-27 12:00,27,64.33,65.8,64.21,65.1,28
20081201|2008-10-27 12:30,27,65.19,65.48,64.59,64.69,8
20081201|2008-10-27 13:00,27,64.71,64.92,62.98,62.99,19
20081201|2008-10-27 13:30,27,62.98,63.29,62.57,62.72,5
20081201|2008-10-27 14:00,27,62.67,63.2,62.58,62.89,0
20081201|2008-10-27 14:30,27,62.88,62.92,62.14,62.2,1
20081201|2008-10-27 15:00,27,62.18,62.27,62.11,62.27,0
20081201|2008-10-27 15:30,27,62.21,63,62.2,62.54,0
20081201|2008-10-27 16:00,27,62.4,62.4,62.25,62.3,0
20081201|2008-10-27 16:30,27,62.14,62.25,62.14,62.2,0
20081201|2008-10-27 19:00,28,62.7,62.7,62.48,62.48,0
20081201|2008-10-27 19:30,28,62.45,62.5,62.32,62.5,0
20081201|2008-10-27 20:00,28,62.48,62.48,62.28,62.28,0
20081201|2008-10-27 20:30,28,62.33,62.38,62.33,62.38,0
20081201|2008-10-27 21:00,28,62.3,62.37,62.26,62.37,0
20081201|2008-10-27 21:30,28,62.35,62.35,62.28,62.31,0
20081201|2008-10-27 22:00,28,62.31,62.4,62.3,62.32,0
20081201|2008-10-27 22:30,28,62.38,62.57,62.38,62.52,0
20081201|2008-10-27 23:00,28,62.58,62.63,62.5,62.63,0
20081201|2008-10-27 23:30,28,62.75,62.88,62.7,62.7,0
20081201|2008-10-28 00:00,28,63,63.16,63,63.14,0
20081201|2008-10-28 00:30,28,63.19,64,63.19,64,0
20081201|2008-10-28 01:00,28,63.97,64.05,63.87,64.05,0
20081201|2008-10-28 01:30,28,64.19,64.9,64.09,64.63,1
20081201|2008-10-28 02:00,28,64.69,64.69,63.45,63.98,0
20081201|2008-10-28 02:30,28,63.97,63.98,63.43,63.6,0
20081201|2008-10-28 03:00,28,63.65,63.89,62.81,63.7,0
20081201|2008-10-28 03:30,28,63.7,64.09,63.46,63.95,0
20081201|2008-10-28 04:00,28,64.03,64.12,63.68,63.78,0
20081201|2008-10-28 04:30,28,63.72,64.06,63.67,63.79,1
20081201|2008-10-28 05:00,28,63.81,63.92,63.6,63.78,0
20081201|2008-10-28 05:30,28,63.76,64.55,63.74,64.34,0
20081201|2008-10-28 06:00,28,64.32,64.89,64.17,64.89,0
20081201|2008-10-28 06:30,28,64.8,64.89,64.48,64.82,1
20081201|2008-10-28 07:00,28,64.79,65.18,64.71,64.96,5
20081201|2008-10-28 07:30,28,64.95,64.96,64.41,64.53,0
20081201|2008-10-28 08:00,28,64.55,64.68,64.25,64.54,5
20081201|2008-10-28 08:30,28,64.5,64.87,63.86,63.99,14
20081201|2008-10-28 09:00,28,64.01,64.24,63.23,63.61,18
20081201|2008-10-28 09:30,28,63.55,63.89,62.88,62.9,16
20081201|2008-10-28 10:00,28,62.9,63.26,62.9,63.18,8
20081201|2008-10-28 10:30,28,63.19,63.95,63.07,63.63,8
20081201|2008-10-28 11:00,28,63.54,63.81,63.1,63.24,15
20081201|2008-10-28 11:30,28,63.23,63.3,62.92,63.14,9
20081201|2008-10-28 12:00,28,63.14,63.25,62.52,62.8,14
20081201|2008-10-28 12:30,28,62.77,62.93,61.62,62.28,14
20081201|2008-10-28 13:00,28,62.29,62.87,61.89,62.75,27
20081201|2008-10-28 13:30,28,62.76,63.25,62.71,63.21,10
20081201|2008-10-28 14:00,28,63.2,63.3,62.94,63.28,7
20081201|2008-10-28 14:30,28,63.26,64.2,63.22,64.2,2
20081201|2008-10-28 15:00,28,64.22,65.15,64.21,65.1,1
20081201|2008-10-28 15:30,28,65.1,65.15,64.65,64.75,2
20081201|2008-10-28 16:00,28,64.75,64.8,64.62,64.65,0
20081201|2008-10-28 16:30,28,64.8,64.8,64.8,64.8,0
20081201|2008-10-28 19:00,29,65.13,67,65.13,66.22,0
20081201|2008-10-28 19:30,29,66.07,66.07,65.58,65.59,0
20081201|2008-10-28 20:00,29,65.35,65.37,64.98,65.05,0
20081201|2008-10-28 20:30,29,65.05,65.1,64.82,64.84,0
20081201|2008-10-28 21:00,29,64.74,64.75,64.49,64.49,0
20081201|2008-10-28 21:30,29,64.57,64.58,64.37,64.54,0
20081201|2008-10-28 22:00,29,64.7,64.7,64.59,64.69,0
20081201|2008-10-28 22:30,29,64.64,64.64,64.53,64.53,0
20081201|2008-10-28 23:00,29,64.49,64.49,64.22,64.26,0
20081201|2008-10-28 23:30,29,64.3,64.3,64.26,64.3,0
20081201|2008-10-29 00:00,29,64.3,64.54,64.18,64.23,0
20081201|2008-10-29 00:30,29,64.32,64.47,64.18,64.37,0
20081201|2008-10-29 01:00,29,64.47,64.62,64.36,64.49,0
20081201|2008-10-29 01:30,29,64.64,65.34,64.59,65.3,0
20081201|2008-10-29 02:00,29,65.23,65.23,64.4,64.98,0
20081201|2008-10-29 02:30,29,64.88,65.05,64.75,64.83,0
20081201|2008-10-29 03:00,29,64.85,64.93,64.19,64.27,1
20081201|2008-10-29 03:30,29,64.27,64.31,63.67,64.07,2
20081201|2008-10-29 04:00,29,64.05,64.43,63.97,64.32,0
20081201|2008-10-29 04:30,29,64.4,64.5,64.29,64.46,0
20081201|2008-10-29 05:00,29,64.44,65.4,64.42,65.4,2
20081201|2008-10-29 05:30,29,65.44,66.43,65.4,66.25,9
20081201|2008-10-29 06:00,29,66.3,66.33,65.81,65.94,2
20081201|2008-10-29 06:30,29,65.8,66.35,65.58,66.15,1
20081201|2008-10-29 07:00,29,66.13,66.66,65.94,66.28,11
20081201|2008-10-29 07:30,29,66.34,66.94,66.32,66.75,7
20081201|2008-10-29 08:00,29,66.75,66.93,66.3,66.35,9
20081201|2008-10-29 08:30,29,66.4,66.52,65.9,66.26,8
20081201|2008-10-29 09:00,29,66.16,66.85,65.92,66.72,9
20081201|2008-10-29 09:30,29,66.72,68.4,65.8,66.66,45
20081201|2008-10-29 10:00,29,66.67,68.23,66.51,67.81,23
20081201|2008-10-29 10:30,29,67.84,68.9,67.66,68.6,44
20081201|2008-10-29 11:00,29,68.61,68.71,67.65,68.03,23
20081201|2008-10-29 11:30,29,68.01,68.83,68.01,68.15,15
20081201|2008-10-29 12:00,29,68.15,68.3,67.2,67.47,18
20081201|2008-10-29 12:30,29,67.47,68.42,67.38,67.84,5
20081201|2008-10-29 13:00,29,67.83,68.13,67.14,67.47,34
20081201|2008-10-29 13:30,29,67.47,67.98,67.07,67.89,14
20081201|2008-10-29 14:00,29,67.91,69.21,67.5,68.63,1
20081201|2008-10-29 14:30,29,68.84,69.19,67.87,67.89,0
20081201|2008-10-29 15:00,29,67.94,68.24,67.9,68.24,0
20081201|2008-10-29 15:30,29,68.21,68.34,68.13,68.34,0
20081201|2008-10-29 16:00,29,68.35,68.35,68.19,68.22,0
20081201|2008-10-29 16:30,29,68.19,68.19,68.19,68.19,0
20081201|2008-10-29 19:00,30,67.92,68.16,67.83,68.16,0
20081201|2008-10-29 19:30,30,68.21,68.67,68.18,68.67,0
20081201|2008-10-29 20:00,30,68.6,69.02,68.47,69.02,0
20081201|2008-10-29 20:30,30,68.98,69.67,68.98,69.67,2
20081201|2008-10-29 21:00,30,69.72,69.72,69.59,69.59,0
20081201|2008-10-29 21:30,30,69.61,69.72,69.52,69.72,0
20081201|2008-10-29 22:00,30,69.58,69.58,69.4,69.4,0
20081201|2008-10-29 22:30,30,69.38,69.62,69.34,69.62,0
20081201|2008-10-29 23:00,30,69.65,69.72,69.65,69.72,0
20081201|2008-10-29 23:30,30,69.73,69.88,69.73,69.88,0
20081201|2008-10-30 00:00,30,69.88,70.53,69.88,70.53,0
20081201|2008-10-30 00:30,30,70.45,70.5,70.31,70.33,0
20081201|2008-10-30 01:00,30,70.35,70.45,70.2,70.2,0
20081201|2008-10-30 01:30,30,70.2,70.39,69.45,69.65,0
20081201|2008-10-30 02:00,30,69.6,69.84,69.47,69.47,0
20081201|2008-10-30 02:30,30,69.38,69.78,69.3,69.48,0
20081201|2008-10-30 03:00,30,69.4,69.45,68.88,68.88,0
20081201|2008-10-30 03:30,30,68.89,69.16,68.85,68.96,0
20081201|2008-10-30 04:00,30,68.95,69.18,68.85,68.95,0
20081201|2008-10-30 04:30,30,68.92,69.06,68.3,68.64,3
20081201|2008-10-30 05:00,30,68.64,68.64,68,68.18,1
20081201|2008-10-30 05:30,30,68.16,68.79,67.98,68.67,3
20081201|2008-10-30 06:00,30,68.66,68.66,68.1,68.12,0
20081201|2008-10-30 06:30,30,68.06,68.57,67.68,68.45,3
20081201|2008-10-30 07:00,30,68.51,68.92,68.45,68.64,1
20081201|2008-10-30 07:30,30,68.66,69.16,68.2,68.24,2
20081201|2008-10-30 08:00,30,68.26,68.36,67.33,67.74,18
20081201|2008-10-30 08:30,30,67.76,68.17,66.45,66.8,26
20081201|2008-10-30 09:00,30,66.82,66.87,65.05,65.61,39
20081201|2008-10-30 09:30,30,65.62,66.13,65.24,65.77,6
20081201|2008-10-30 10:00,30,65.81,66.3,65.26,65.34,10
20081201|2008-10-30 10:30,30,65.44,65.44,64.16,64.34,29
20081201|2008-10-30 11:00,30,64.31,64.94,64.03,64.49,7
20081201|2008-10-30 11:30,30,64.51,65.25,64.34,65.08,11
20081201|2008-10-30 12:00,30,65.1,65.85,64.84,64.92,6
20081201|2008-10-30 12:30,30,64.88,65.27,64.47,65.04,8
20081201|2008-10-30 13:00,30,65,66.26,64.88,65.95,18
20081201|2008-10-30 13:30,30,65.96,66.09,65.39,65.63,4
20081201|2008-10-30 14:00,30,65.61,65.99,65.08,65.21,0
20081201|2008-10-30 14:30,30,65.34,65.84,64.96,65.61,0
20081201|2008-10-30 15:00,30,65.61,65.99,65.5,65.82,0
20081201|2008-10-30 15:30,30,65.87,65.92,65.62,65.62,0
20081201|2008-10-30 16:00,30,65.5,65.5,65.36,65.36,0
20081201|2008-10-30 19:00,31,65.13,65.31,64.99,64.99,0
20081201|2008-10-30 19:30,31,65.04,65.04,64.82,64.87,0
20081201|2008-10-30 20:00,31,64.85,64.85,64.82,64.82,0
20081201|2008-10-30 20:30,31,64.75,64.75,64.4,64.73,0
20081201|2008-10-30 21:00,31,64.66,64.66,64.47,64.66,0
20081201|2008-10-30 21:30,31,64.65,64.68,64.51,64.62,0
20081201|2008-10-30 22:00,31,64.67,64.68,64.61,64.61,0
20081201|2008-10-30 22:30,31,64.58,64.58,64.48,64.48,0
20081201|2008-10-30 23:00,31,64.48,64.5,64.39,64.42,0
20081201|2008-10-30 23:30,31,64.48,64.55,64.47,64.55,0
20081201|2008-10-31 00:00,31,64.55,64.55,64.55,64.55,0
20081201|2008-10-31 00:30,31,64.57,64.57,64.25,64.25,0
20081201|2008-10-31 01:00,31,64.22,64.31,64.06,64.17,0
20081201|2008-10-31 01:30,31,64.2,64.2,64.07,64.14,0
20081201|2008-10-31 02:00,31,64.11,64.21,64.08,64.15,0
20081201|2008-10-31 02:30,31,64.2,64.2,64.11,64.18,0
20081201|2008-10-31 03:00,31,64.22,64.22,63.7,63.8,1
20081201|2008-10-31 03:30,31,63.75,63.84,63.18,63.25,0
20081201|2008-10-31 04:00,31,63.28,63.82,63.28,63.55,1
20081201|2008-10-31 04:30,31,63.4,63.63,63.1,63.51,3
20081201|2008-10-31 05:00,31,63.61,63.79,63.2,63.25,0
20081201|2008-10-31 05:30,31,63.34,64,63.34,63.76,0
20081201|2008-10-31 06:00,31,63.82,64.48,63.78,63.93,1
20081201|2008-10-31 06:30,31,63.93,64.1,63.42,63.57,1
20081201|2008-10-31 07:00,31,63.57,64.21,63.46,63.98,1
20081201|2008-10-31 07:30,31,63.88,64.46,63.72,64.45,0
20081201|2008-10-31 08:00,31,64.46,64.76,63.76,64.76,3
20081201|2008-10-31 08:30,31,64.72,64.88,63.86,64.49,4
20081201|2008-10-31 09:00,31,64.5,65.58,64.5,65.22,20
20081201|2008-10-31 09:30,31,65.17,65.3,64.55,65.15,6
20081201|2008-10-31 10:00,31,65.15,65.38,64.18,64.61,9
20081201|2008-10-31 10:30,31,64.58,64.69,64.08,64.19,8
20081201|2008-10-31 11:00,31,64.2,64.47,63.99,64.43,4
20081201|2008-10-31 11:30,31,64.43,64.45,64.01,64.36,2
20081201|2008-10-31 12:00,31,64.33,64.44,64.1,64.11,2
20081201|2008-10-31 12:30,31,64.11,64.35,63.41,64.17,7
20081201|2008-10-31 13:00,31,64.17,68.61,64.14,68.03,74
20081201|2008-10-31 13:30,31,68.03,68.26,67.66,68.16,23
20081201|2008-10-31 14:00,31,68.12,68.41,67.68,67.95,3
20081201|2008-10-31 14:30,31,67.89,68.06,67.74,67.98,0
20081201|2008-10-31 15:00,31,67.98,68.04,67.48,68.04,1
20081201|2008-10-31 15:30,31,67.97,68.08,67.77,67.81,0
20081201|2008-10-31 16:00,31,67.83,67.86,67.5,67.5,0
20081201|2008-10-31 16:30,31,67.6,67.75,67.6,67.75,0
20081201|2008-11-02 18:00,3,67.48,67.58,66.71,66.87,59
20081201|2008-11-02 18:30,3,66.97,67.21,66.97,67.21,7
20081201|2008-11-02 19:00,3,67.09,67.24,67,67.06,6
20081201|2008-11-02 19:30,3,67.17,67.35,67.12,67.35,23
20081201|2008-11-02 20:00,3,67.48,67.84,67.48,67.84,17
20081201|2008-11-02 20:30,3,68,68.3,67.98,68.28,25
20081201|2008-11-02 21:00,3,68.3,68.4,68.13,68.29,65
20081201|2008-11-02 21:30,3,68.34,68.6,68.34,68.6,151
20081201|2008-11-02 22:00,3,68.7,68.93,68.52,68.52,12
20081201|2008-11-02 22:30,3,68.63,69,68.63,68.89,12
20081201|2008-11-02 23:00,3,68.94,68.98,68.72,68.72,36
20081201|2008-11-02 23:30,3,68.8,68.92,68.8,68.82,16
20081201|2008-11-03 00:00,3,68.9,69.17,68.9,69.17,14
20081201|2008-11-03 00:30,3,69.02,69.1,68.97,68.97,4
20081201|2008-11-03 01:00,3,68.95,69.08,68.42,68.51,27
20081201|2008-11-03 01:30,3,68.54,68.97,68.26,68.95,43
20081201|2008-11-03 02:00,3,68.84,68.94,68.7,68.73,68
20081201|2008-11-03 02:30,3,68.56,68.56,67.7,67.91,149
20081201|2008-11-03 03:00,3,67.93,68.14,66.97,67,552
20081201|2008-11-03 03:30,3,67.07,67.07,66.51,67,604
20081201|2008-11-03 04:00,3,67.04,67.29,66.6,66.64,473
20081201|2008-11-03 04:30,3,66.7,67.04,66.58,66.64,189
20081201|2008-11-03 05:00,3,66.64,67.22,66.59,67,221
20081201|2008-11-03 05:30,3,66.94,67.6,66.8,67.45,302
20081201|2008-11-03 06:00,3,67.45,67.61,66.92,67.09,388
20081201|2008-11-03 06:30,3,67.09,68.23,67,68.02,468
20081201|2008-11-03 07:00,3,68,68.06,66.94,67.04,554
20081201|2008-11-03 07:30,3,67.07,67.34,66.73,66.75,406
20081201|2008-11-03 08:00,3,66.72,67.08,66.51,66.77,600
20081201|2008-11-03 08:30,3,66.78,66.78,65.79,65.98,1567
20081201|2008-11-03 09:00,3,66.02,66.33,65.15,65.73,2156
20081201|2008-11-03 09:30,3,65.73,66.32,65.21,65.32,2279
20081201|2008-11-03 10:00,3,65.32,65.91,65.22,65.49,1366
20081201|2008-11-03 10:30,3,65.48,67.29,65.44,66.15,3020
20081201|2008-11-03 11:00,3,66.15,66.29,65.04,65.28,2433
20081201|2008-11-03 11:30,3,65.27,65.77,64.85,65.68,2169
20081201|2008-11-03 12:00,3,65.64,65.64,65.01,65.29,967
20081201|2008-11-03 12:30,3,65.27,65.6,64.13,64.24,2190
20081201|2008-11-03 13:00,3,64.17,64.8,64,64.55,1761
20081201|2008-11-03 13:30,3,64.49,65.15,64.13,64.39,2353
20081201|2008-11-03 14:00,3,64.41,65.4,63.64,63.9,3772
20081201|2008-11-03 14:30,3,63.89,64.08,63.79,63.88,668
20081201|2008-11-03 15:00,3,63.88,64.02,63.79,64,342
20081201|2008-11-03 15:30,3,64.07,64.48,64.07,64.3,175
20081201|2008-11-03 16:00,3,64.3,64.3,64,64.18,72
20081201|2008-11-03 16:30,3,64.09,64.09,63.9,64.05,78
20081201|2008-11-03 17:00,3,63.93,63.93,63.81,63.81,21
20081201|2008-11-03 17:30,3,63.95,63.99,63.95,63.99,10
20081201|2008-11-03 20:00,4,63.68,63.85,63.68,63.75,3
20081201|2008-11-03 20:30,4,63.83,63.83,63.32,63.32,45
20081201|2008-11-03 21:00,4,63.3,63.3,63.24,63.3,77
20081201|2008-11-03 21:30,4,63.3,63.36,63.26,63.27,53
20081201|2008-11-03 22:00,4,63.11,63.28,63.08,63.28,13
20081201|2008-11-03 22:30,4,63.35,63.48,63.31,63.31,52
20081201|2008-11-03 23:00,4,63.2,63.23,63.2,63.23,11
20081201|2008-11-03 23:30,4,63.27,63.31,63.23,63.31,25
20081201|2008-11-04 00:00,4,63.35,63.35,63.35,63.35,1
20081201|2008-11-04 00:30,4,63.37,63.82,63.37,63.73,46
20081201|2008-11-04 01:00,4,63.73,63.88,63.73,63.8,30
20081201|2008-11-04 01:30,4,63.85,64.23,63.85,64,100
20081201|2008-11-04 02:00,4,63.82,63.82,63.45,63.65,73
20081201|2008-11-04 02:30,4,63.65,63.65,62.75,62.98,382
20081201|2008-11-04 03:00,4,62.91,63.49,62.55,62.62,757
20081201|2008-11-04 03:30,4,62.6,63.15,62.25,62.76,1069
20081201|2008-11-04 04:00,4,62.68,62.74,62.3,62.61,221
20081201|2008-11-04 04:30,4,62.55,63.12,62.42,63.11,296
20081201|2008-11-04 05:00,4,63.2,63.66,63.07,63.66,512
20081201|2008-11-04 05:30,4,63.65,64.1,63.41,63.68,710
20081201|2008-11-04 06:00,4,63.7,64.22,63.64,64.09,327
20081201|2008-11-04 06:30,4,64.09,65.09,64.04,64.63,1111
20081201|2008-11-04 07:00,4,64.6,64.74,64.26,64.72,344
20081201|2008-11-04 07:30,4,64.72,65.55,64.72,65.37,870
20081201|2008-11-04 08:00,4,65.34,65.43,64.65,64.86,831
20081201|2008-11-04 08:30,4,64.88,65.11,64.29,64.97,1100
20081201|2008-11-04 09:00,4,64.94,66.5,64.87,66.22,3667
20081201|2008-11-04 09:30,4,66.3,67.12,65.8,66.77,3124
20081201|2008-11-04 10:00,4,66.74,67.14,66.05,66.96,3204
20081201|2008-11-04 10:30,4,67.01,68.51,66.96,67.96,5775
20081201|2008-11-04 11:00,4,67.96,69.5,67.93,68.46,5753
20081201|2008-11-04 11:30,4,68.52,70,68.52,69.67,3938
20081201|2008-11-04 12:00,4,69.65,71.75,69.61,71.32,5207
20081201|2008-11-04 12:30,4,71.34,71.34,70.22,70.25,3134
20081201|2008-11-04 13:00,4,70.25,71.01,70.09,70.9,1959
20081201|2008-11-04 13:30,4,70.9,71.56,70.3,70.7,2993
20081201|2008-11-04 14:00,4,70.71,71.34,69.75,70.43,5014
20081201|2008-11-04 14:30,4,70.43,70.49,69.64,69.7,1096
20081201|2008-11-04 15:00,4,69.71,70.13,69.64,69.93,520
20081201|2008-11-04 15:30,4,69.92,70.31,69.9,70.01,231
20081201|2008-11-04 16:00,4,69.99,70.11,69.81,69.98,62
20081201|2008-11-04 16:30,4,69.89,70.2,69.89,70.13,12
20081201|2008-11-04 17:00,4,70.05,70.08,70,70.04,14
20081201|2008-11-04 20:00,5,69.6,69.6,69.6,69.6,1
20081201|2008-11-04 20:30,5,69.61,69.68,69.61,69.61,5
20081201|2008-11-04 21:00,5,69.31,69.51,69.06,69.42,25
20081201|2008-11-04 21:30,5,69.49,69.7,69.28,69.49,25
20081201|2008-11-04 22:00,5,69.4,69.47,68.96,69.28,207
20081201|2008-11-04 22:30,5,69.13,69.13,68.9,69,69
20081201|2008-11-04 23:00,5,68.95,68.95,68.48,68.54,170
20081201|2008-11-04 23:30,5,68.85,69.2,68.85,68.9,189
20081201|2008-11-05 00:00,5,68.85,68.85,68.44,68.48,69
20081201|2008-11-05 00:30,5,68.5,68.6,68.16,68.16,131
20081201|2008-11-05 01:00,5,68.18,68.98,68.17,68.98,43
20081201|2008-11-05 01:30,5,68.98,69.04,68.8,68.8,15
20081201|2008-11-05 02:00,5,68.76,68.76,68.1,68.49,114
20081201|2008-11-05 02:30,5,68.48,68.55,67.94,68,325
20081201|2008-11-05 03:00,5,67.98,68.07,67.14,67.54,795
20081201|2008-11-05 03:30,5,67.53,68.1,67.07,67.72,850
20081201|2008-11-05 04:00,5,67.71,68.16,67.54,67.62,622
20081201|2008-11-05 04:30,5,67.63,67.82,67.4,67.6,520
20081201|2008-11-05 05:00,5,67.5,67.87,67.5,67.87,352
20081201|2008-11-05 05:30,5,67.86,68.46,67.77,68.02,737
20081201|2008-11-05 06:00,5,67.99,68.53,67.98,68.17,362
20081201|2008-11-05 06:30,5,68.18,69.12,68.01,68.66,775
20081201|2008-11-05 07:00,5,68.63,69.1,68.61,68.91,557
20081201|2008-11-05 07:30,5,68.92,69.71,68.82,69.09,842
20081201|2008-11-05 08:00,5,69.08,69.08,68.4,68.51,938
20081201|2008-11-05 08:30,5,68.51,68.85,68.02,68.14,1044
20081201|2008-11-05 09:00,5,68.19,68.64,67.79,68.18,2205
20081201|2008-11-05 09:30,5,68.19,68.87,68.01,68.77,1736
20081201|2008-11-05 10:00,5,68.72,69.34,68.6,69.23,2320
20081201|2008-11-05 10:30,5,69.25,69.39,67.93,68.08,3781
20081201|2008-11-05 11:00,5,68.1,68.35,65.69,66.27,8049
20081201|2008-11-05 11:30,5,66.26,66.27,65,65.9,3296
20081201|2008-11-05 12:00,5,65.88,65.97,65.36,65.79,1889
20081201|2008-11-05 12:30,5,65.8,66.53,65.47,66.32,2359
20081201|2008-11-05 13:00,5,66.33,66.96,65.69,66,2281
20081201|2008-11-05 13:30,5,66,66.48,65.46,65.88,1260
20081201|2008-11-05 14:00,5,65.93,65.93,65.01,65.43,3865
20081201|2008-11-05 14:30,5,65.43,65.74,65.31,65.49,616
20081201|2008-11-05 15:00,5,65.56,65.76,65,65.2,386
20081201|2008-11-05 15:30,5,65.15,65.36,65.03,65.32,274
20081201|2008-11-05 16:00,5,65.35,65.5,65.25,65.47,108
20081201|2008-11-05 16:30,5,65.33,65.34,65,65.08,28
20081201|2008-11-05 17:00,5,65.09,65.09,65.05,65.05,2
20081201|2008-11-05 20:00,6,64.98,65.09,64.95,65.07,25
20081201|2008-11-05 20:30,6,65.03,65.08,65,65.07,9
20081201|2008-11-05 21:00,6,65,65.15,65,65.08,20
20081201|2008-11-05 21:30,6,64.99,65.12,64.7,64.7,62
20081201|2008-11-05 22:00,6,64.77,64.82,64.39,64.41,113
20081201|2008-11-05 22:30,6,64.66,64.66,64.48,64.54,9
20081201|2008-11-05 23:00,6,64.52,64.6,64.52,64.52,15
20081201|2008-11-05 23:30,6,64.59,64.69,64.59,64.67,19
20081201|2008-11-06 00:00,6,64.71,64.71,64.44,64.6,7
20081201|2008-11-06 00:30,6,64.65,64.74,64.56,64.68,12
20081201|2008-11-06 01:00,6,64.74,64.77,64.5,64.55,35
20081201|2008-11-06 01:30,6,64.53,64.58,64.37,64.48,34
20081201|2008-11-06 02:00,6,64.45,64.5,64.28,64.28,58
20081201|2008-11-06 02:30,6,64.28,64.48,64.22,64.26,74
20081201|2008-11-06 03:00,6,64.24,64.24,63.73,63.87,410
20081201|2008-11-06 03:30,6,63.86,64.18,63.82,63.97,497
20081201|2008-11-06 04:00,6,63.96,65,63.94,64.51,993
20081201|2008-11-06 04:30,6,64.55,65.48,64.52,65.12,613
20081201|2008-11-06 05:00,6,65.11,65.18,64.55,64.59,750
20081201|2008-11-06 05:30,6,64.74,64.81,64.29,64.53,383
20081201|2008-11-06 06:00,6,64.43,64.65,63.7,63.99,780
20081201|2008-11-06 06:30,6,64.05,64.37,63.9,64.26,289
20081201|2008-11-06 07:00,6,64.34,65.07,63.13,64.02,2257
20081201|2008-11-06 07:30,6,64.04,64.61,63.6,63.69,817
20081201|2008-11-06 08:00,6,63.68,63.86,63.27,63.8,777
20081201|2008-11-06 08:30,6,63.82,64.7,63.7,64.07,1841
20081201|2008-11-06 09:00,6,64.07,64.24,63.07,63.57,1984
20081201|2008-11-06 09:30,6,63.54,63.98,62.4,62.47,3201
20081201|2008-11-06 10:00,6,62.48,62.93,61.54,61.89,4392
20081201|2008-11-06 10:30,6,61.88,61.97,60.85,61.61,5394
20081201|2008-11-06 11:00,6,61.6,61.66,60.12,60.62,3910
20081201|2008-11-06 11:30,6,60.62,61.1,60.3,60.88,2089
20081201|2008-11-06 12:00,6,60.84,61.01,60.39,60.66,1177
20081201|2008-11-06 12:30,6,60.61,61.37,60.43,61.24,1892
20081201|2008-11-06 13:00,6,61.21,61.43,60.65,61.02,1540
20081201|2008-11-06 13:30,6,61.05,61.95,60.95,61.72,2139
20081201|2008-11-06 14:00,6,61.76,62.84,60.57,60.77,5101
20081201|2008-11-06 14:30,6,60.77,61.14,60.43,61.03,1379
20081201|2008-11-06 15:00,6,61,61.29,60.74,61,228
20081201|2008-11-06 15:30,6,61,61.3,60.91,61.19,300
20081201|2008-11-06 16:00,6,61.12,61.22,60.6,60.6,267
20081201|2008-11-06 16:30,6,60.7,60.86,60.6,60.6,108
20081201|2008-11-06 17:00,6,60.59,60.65,60.35,60.5,160
20081201|2008-11-06 20:00,7,60.2,60.28,60.11,60.13,41
20081201|2008-11-06 20:30,7,60.2,60.3,60.2,60.3,44
20081201|2008-11-06 21:00,7,60.79,60.79,60.79,60.79,2
20081201|2008-11-06 21:30,7,61.2,61.51,61.12,61.51,27
20081201|2008-11-06 22:00,7,61.3,61.3,60.97,60.98,12
20081201|2008-11-06 22:30,7,61.05,61.31,61.02,61.31,15
20081201|2008-11-06 23:00,7,61.18,61.2,60.37,61.2,13
20081201|2008-11-06 23:30,7,61.21,61.42,61.21,61.42,11
20081201|2008-11-07 00:00,7,61.45,61.45,61.14,61.14,6
20081201|2008-11-07 00:30,7,61.19,61.19,60.65,60.65,21
20081201|2008-11-07 01:00,7,61.15,61.15,61,61,7
20081201|2008-11-07 01:30,7,61.03,61.03,60.56,60.68,59
20081201|2008-11-07 02:00,7,60.59,61.29,60.52,61.06,45
20081201|2008-11-07 02:30,7,61.02,61.1,60.98,61.05,301
20081201|2008-11-07 03:00,7,61.05,61.84,61.04,61.43,590
20081201|2008-11-07 03:30,7,61.42,62,61.42,61.7,1071
20081201|2008-11-07 04:00,7,61.79,61.9,61.6,61.77,219
20081201|2008-11-07 04:30,7,61.83,62.5,61.79,62.31,415
20081201|2008-11-07 05:00,7,62.34,62.52,61.97,62.14,343
20081201|2008-11-07 05:30,7,62.23,62.5,62.19,62.28,194
20081201|2008-11-07 06:00,7,62.22,62.87,62.09,62.22,441
20081201|2008-11-07 06:30,7,62.25,62.36,61.87,62.08,410
20081201|2008-11-07 07:00,7,62,62.45,61.98,62.4,336
20081201|2008-11-07 07:30,7,62.4,62.41,61.94,62.3,160
20081201|2008-11-07 08:00,7,62.35,62.37,60.88,61.78,981
20081201|2008-11-07 08:30,7,61.75,61.76,60.05,61.05,2010
20081201|2008-11-07 09:00,7,61.06,61.72,60.23,61.53,2062
20081201|2008-11-07 09:30,7,61.56,61.73,60.81,61.44,2331
20081201|2008-11-07 10:00,7,61.5,62.34,61.5,61.82,2766
20081201|2008-11-07 10:30,7,61.84,62.5,61.28,61.38,2065
20081201|2008-11-07 11:00,7,61.36,61.47,60.7,61.12,1831
20081201|2008-11-07 11:30,7,61.13,61.48,60.88,61.45,1013
20081201|2008-11-07 12:00,7,61.43,61.75,61.25,61.54,675
20081201|2008-11-07 12:30,7,61.48,61.98,61.02,61.59,1129
20081201|2008-11-07 13:00,7,61.63,61.76,61.13,61.69,865
20081201|2008-11-07 13:30,7,61.63,61.66,60.85,61.49,1024
20081201|2008-11-07 14:00,7,61.47,61.48,60.37,61.15,3368
20081201|2008-11-07 14:30,7,61.15,61.28,60.89,60.97,871
20081201|2008-11-07 15:00,7,60.9,61.07,60.57,60.87,332
20081201|2008-11-07 15:30,7,60.83,61.1,60.78,61.04,126
20081201|2008-11-07 16:00,7,60.98,61.1,60.98,61.04,39
20081201|2008-11-07 16:30,7,61.06,61.21,61.06,61.16,29
20081201|2008-11-07 17:00,7,61.2,61.36,61.2,61.36,58
20081201|2008-11-09 18:00,10,62.17,63.1,62.17,63.05,177
20081201|2008-11-09 18:30,10,63.13,63.15,62.88,63.08,39
20081201|2008-11-09 19:00,10,63.15,64.2,63.05,64.09,139
20081201|2008-11-09 19:30,10,64.06,64.06,63.95,63.96,5
20081201|2008-11-09 20:00,10,63.86,64.21,63.55,63.75,153
20081201|2008-11-09 20:30,10,63.8,63.95,63.8,63.9,46
20081201|2008-11-09 21:00,10,63.9,63.9,63.86,63.86,46
20081201|2008-11-09 21:30,10,63.91,63.97,63.83,63.97,18
20081201|2008-11-09 22:00,10,63.97,64.2,63.96,64.2,77
20081201|2008-11-09 22:30,10,64.08,64.08,63.7,63.7,28
20081201|2008-11-09 23:00,10,63.81,63.83,63.5,63.58,36
20081201|2008-11-09 23:30,10,63.58,63.62,63.46,63.46,63
20081201|2008-11-10 00:00,10,63.46,63.69,63.46,63.64,14
20081201|2008-11-10 00:30,10,63.41,63.71,63.31,63.67,13
20081201|2008-11-10 01:00,10,63.29,63.49,63.29,63.49,3
20081201|2008-11-10 01:30,10,63.48,63.99,63.48,63.83,44
20081201|2008-11-10 02:00,10,63.67,63.67,63.08,63.57,144
20081201|2008-11-10 02:30,10,63.52,63.99,63.52,63.95,45
20081201|2008-11-10 03:00,10,63.93,64.07,63.31,63.55,645
20081201|2008-11-10 03:30,10,63.61,63.82,63.2,63.46,628
20081201|2008-11-10 04:00,10,63.5,63.6,63.21,63.29,235
20081201|2008-11-10 04:30,10,63.34,63.52,63.26,63.33,127
20081201|2008-11-10 05:00,10,63.33,63.93,63.25,63.9,516
20081201|2008-11-10 05:30,10,63.95,64.38,63.91,64.21,790
20081201|2008-11-10 06:00,10,64.19,64.71,64.08,64.44,806
20081201|2008-11-10 06:30,10,64.5,64.74,64.29,64.38,371
20081201|2008-11-10 07:00,10,64.39,64.56,64.18,64.44,426
20081201|2008-11-10 07:30,10,64.4,64.5,64.24,64.5,567
20081201|2008-11-10 08:00,10,64.5,65.57,64.5,65.28,1743
20081201|2008-11-10 08:30,10,65.25,65.37,64.57,64.57,716
20081201|2008-11-10 09:00,10,64.65,65.33,64.28,64.53,1711
20081201|2008-11-10 09:30,10,64.48,65,63.6,63.66,2610
20081201|2008-11-10 10:00,10,63.74,64.22,63.4,63.77,1848
20081201|2008-11-10 10:30,10,63.79,63.84,61.62,61.73,3805
20081201|2008-11-10 11:00,10,61.65,61.88,61.03,61.16,4269
20081201|2008-11-10 11:30,10,61.14,61.4,60.44,60.96,2875
20081201|2008-11-10 12:00,10,60.94,61.45,60.62,60.62,1516
20081201|2008-11-10 12:30,10,60.72,60.8,59.6,60.49,3681
20081201|2008-11-10 13:00,10,60.42,61.39,60.17,61.17,1667
20081201|2008-11-10 13:30,10,61.17,62.5,60.89,62.25,2503
20081201|2008-11-10 14:00,10,62.3,64.08,62.08,62.18,5855
20081201|2008-11-10 14:30,10,62.2,62.69,62.13,62.19,684
20081201|2008-11-10 15:00,10,62.19,62.72,61.9,62.19,219
20081201|2008-11-10 15:30,10,62.34,62.54,62.2,62.23,188
20081201|2008-11-10 16:00,10,62.26,62.32,62.17,62.3,75
20081201|2008-11-10 16:30,10,62.3,62.3,62.15,62.15,49
20081201|2008-11-10 17:00,10,62.02,62.25,62.02,62.25,26
20081201|2008-11-10 17:30,10,62,62.1,62,62.1,2
20081201|2008-11-10 20:00,11,60.84,60.85,60.59,60.69,26
20081201|2008-11-10 20:30,11,60.71,60.71,60.31,60.5,12
20081201|2008-11-10 21:00,11,60.45,60.5,60.45,60.45,34
20081201|2008-11-10 21:30,11,60.5,61,60.5,60.99,93
20081201|2008-11-10 22:00,11,60.93,60.93,60.67,60.73,10
20081201|2008-11-10 22:30,11,60.9,60.9,60.84,60.84,30
20081201|2008-11-10 23:00,11,60.9,61.06,60.9,61.06,38
20081201|2008-11-10 23:30,11,60.91,61.04,60.91,61.04,24
20081201|2008-11-11 00:00,11,60.94,60.94,60.93,60.93,2
20081201|2008-11-11 00:30,11,60.91,60.94,60.35,60.45,21
20081201|2008-11-11 01:00,11,60.62,60.8,60.62,60.74,4
20081201|2008-11-11 01:30,11,60.55,60.96,60.55,60.7,33
20081201|2008-11-11 02:00,11,60.72,61.04,60.72,61,124
20081201|2008-11-11 02:30,11,60.97,61.01,60.67,60.67,150
20081201|2008-11-11 03:00,11,60.67,60.92,60.53,60.6,210
20081201|2008-11-11 03:30,11,60.55,60.68,60.42,60.48,252
20081201|2008-11-11 04:00,11,60.51,60.84,60.44,60.68,104
20081201|2008-11-11 04:30,11,60.78,60.82,60.56,60.78,93
20081201|2008-11-11 05:00,11,60.78,60.9,60.39,60.6,577
20081201|2008-11-11 05:30,11,60.56,60.81,60.3,60.39,249
20081201|2008-11-11 06:00,11,60.37,60.4,59.52,60.05,1321
20081201|2008-11-11 06:30,11,60.03,60.53,59.5,60.21,798
20081201|2008-11-11 07:00,11,60.22,60.44,59.66,59.7,339
20081201|2008-11-11 07:30,11,59.69,59.95,59.3,59.78,857
20081201|2008-11-11 08:00,11,59.79,60.34,59.74,59.95,738
20081201|2008-11-11 08:30,11,59.92,60.65,59.9,60.42,744
20081201|2008-11-11 09:00,11,60.38,60.88,60.15,60.75,2575
20081201|2008-11-11 09:30,11,60.75,60.75,59.26,59.63,3775
20081201|2008-11-11 10:00,11,59.61,60.24,59.13,59.4,2661
20081201|2008-11-11 10:30,11,59.39,59.5,58.78,58.9,2992
20081201|2008-11-11 11:00,11,58.87,59.25,58.33,58.83,3385
20081201|2008-11-11 11:30,11,58.81,59.64,58.72,59.31,1735
20081201|2008-11-11 12:00,11,59.35,59.46,58.69,58.86,1029
20081201|2008-11-11 12:30,11,58.86,59.42,58.82,59.22,702
20081201|2008-11-11 13:00,11,59.21,59.36,58.74,58.74,582
20081201|2008-11-11 13:30,11,58.85,59.9,58.85,59.71,1185
20081201|2008-11-11 14:00,11,59.62,60.16,59.02,59.38,5701
20081201|2008-11-11 14:30,11,59.38,59.58,58.94,59.07,859
20081201|2008-11-11 15:00,11,59.1,59.3,59.07,59.25,254
20081201|2008-11-11 15:30,11,59.25,59.25,58.55,58.76,274
20081201|2008-11-11 16:00,11,58.71,58.8,58.53,58.79,154
20081201|2008-11-11 16:30,11,58.8,58.97,58.75,58.97,40
20081201|2008-11-11 17:00,11,58.9,58.9,58.9,58.9,25
20081201|2008-11-11 20:00,12,58.92,59.23,58.88,59.23,24
20081201|2008-11-11 20:30,12,59.18,59.22,59.18,59.22,3
20081201|2008-11-11 21:00,12,59.34,59.34,59.1,59.16,28
20081201|2008-11-11 21:30,12,59.22,59.27,58.94,59,99
20081201|2008-11-11 22:00,12,59.03,59.04,58.92,58.92,13
20081201|2008-11-11 22:30,12,58.87,58.91,58.76,58.91,7
20081201|2008-11-11 23:00,12,59.08,59.19,59.07,59.08,10
20081201|2008-11-11 23:30,12,59.28,59.3,59.28,59.3,8
20081201|2008-11-12 00:00,12,59.31,59.34,59.19,59.19,33
20081201|2008-11-12 00:30,12,59.25,59.34,59.12,59.34,13
20081201|2008-11-12 01:00,12,59.4,59.4,59.4,59.4,21
20081201|2008-11-12 01:30,12,59.37,59.5,59.37,59.43,42
20081201|2008-11-12 02:00,12,59.29,59.36,58.91,58.91,98
20081201|2008-11-12 02:30,12,58.88,59.22,58.88,58.89,101
20081201|2008-11-12 03:00,12,58.9,59.1,58.58,58.72,239
20081201|2008-11-12 03:30,12,58.8,58.81,58.12,58.35,517
20081201|2008-11-12 04:00,12,58.27,58.49,57.89,58.37,514
20081201|2008-11-12 04:30,12,58.37,58.4,57.75,57.98,374
20081201|2008-11-12 05:00,12,57.98,58.49,57.98,58.41,310
20081201|2008-11-12 05:30,12,58.37,58.68,58.31,58.43,362
20081201|2008-11-12 06:00,12,58.42,58.52,58.15,58.5,223
20081201|2008-11-12 06:30,12,58.41,58.44,58.11,58.39,401
20081201|2008-11-12 07:00,12,58.39,58.96,58.3,58.8,679
20081201|2008-11-12 07:30,12,58.82,58.93,58.06,58.15,475
20081201|2008-11-12 08:00,12,58.1,58.91,58.07,58.47,662
20081201|2008-11-12 08:30,12,58.58,58.88,58.58,58.85,695
20081201|2008-11-12 09:00,12,58.85,59.06,57.37,57.67,3602
20081201|2008-11-12 09:30,12,57.67,57.88,57.05,57.59,2109
20081201|2008-11-12 10:00,12,57.56,58,57.29,57.36,1192
20081201|2008-11-12 10:30,12,57.39,57.43,56.74,57.34,2227
20081201|2008-11-12 11:00,12,57.33,57.37,56.62,56.79,2473
20081201|2008-11-12 11:30,12,56.8,57.05,56.41,56.8,1479
20081201|2008-11-12 12:00,12,56.8,56.94,56.35,56.9,952
20081201|2008-11-12 12:30,12,56.87,57.22,56.82,57.06,1228
20081201|2008-11-12 13:00,12,57.04,57.26,56.72,56.97,1116
20081201|2008-11-12 13:30,12,56.9,57,56.64,56.81,1048
20081201|2008-11-12 14:00,12,56.85,56.87,55.94,55.94,4003
20081201|2008-11-12 14:30,12,55.94,56.29,55.87,55.96,1373
20081201|2008-11-12 15:00,12,55.96,55.96,55.63,55.78,274
20081201|2008-11-12 15:30,12,55.78,55.94,55.63,55.64,183
20081201|2008-11-12 16:00,12,55.7,55.8,55.63,55.7,75
20081201|2008-11-12 16:30,12,55.88,55.88,55.88,55.88,2
20081201|2008-11-12 17:00,12,55.89,55.99,55.35,55.35,121
20081201|2008-11-12 17:30,12,55.45,55.6,55.45,55.6,50
20081201|2008-11-12 20:00,13,55.54,55.62,55.45,55.45,10
20081201|2008-11-12 20:30,13,55.43,55.62,55.39,55.62,4
20081201|2008-11-12 21:00,13,55.75,55.75,55.64,55.64,9
20081201|2008-11-12 21:30,13,55.59,55.59,55.31,55.31,36
20081201|2008-11-12 22:00,13,55.27,55.38,55.06,55.29,48
20081201|2008-11-12 22:30,13,55.4,55.4,55.39,55.4,68
20081201|2008-11-12 23:00,13,55.4,55.55,55.4,55.42,35
20081201|2008-11-12 23:30,13,55.35,55.35,55.25,55.25,27
20081201|2008-11-13 00:00,13,55.28,55.28,55,55,74
20081201|2008-11-13 00:30,13,55.07,55.07,54.58,55,90
20081201|2008-11-13 01:00,13,54.97,55.32,54.9,55.13,66
20081201|2008-11-13 01:30,13,55.13,55.22,55.07,55.22,4
20081201|2008-11-13 02:00,13,55.27,55.58,54.83,54.83,153
20081201|2008-11-13 02:30,13,54.89,55.05,54.83,54.98,157
20081201|2008-11-13 03:00,13,55,55.25,54.95,55.1,252
20081201|2008-11-13 03:30,13,55.14,55.9,55.05,55.79,534
20081201|2008-11-13 04:00,13,55.72,56.51,55.5,56.43,1265
20081201|2008-11-13 04:30,13,56.4,56.4,55.78,55.81,556
20081201|2008-11-13 05:00,13,55.84,56.55,55.82,56.09,563
20081201|2008-11-13 05:30,13,56.11,56.25,55.7,55.94,457
20081201|2008-11-13 06:00,13,55.93,56.18,55.74,56.17,366
20081201|2008-11-13 06:30,13,56.11,56.54,56.01,56.45,422
20081201|2008-11-13 07:00,13,56.47,56.97,56.43,56.95,1094
20081201|2008-11-13 07:30,13,56.94,56.99,56.55,56.71,353
20081201|2008-11-13 08:00,13,56.73,56.73,56.24,56.68,761
20081201|2008-11-13 08:30,13,56.68,56.75,56.12,56.13,861
20081201|2008-11-13 09:00,13,56.13,56.91,55.94,56.75,1174
20081201|2008-11-13 09:30,13,56.84,57.26,56.13,56.21,2493
20081201|2008-11-13 10:00,13,56.3,57.86,56.26,57.66,3118
20081201|2008-11-13 10:30,13,57.62,57.94,56.96,56.99,2441
20081201|2008-11-13 11:00,13,57.02,57.85,55.5,56.04,5373
20081201|2008-11-13 11:30,13,56.05,56.43,55.71,56.11,1953
20081201|2008-11-13 12:00,13,56.15,56.52,55.77,55.81,1262
20081201|2008-11-13 12:30,13,55.77,56.22,55.25,55.25,2101
20081201|2008-11-13 13:00,13,55.26,56.48,54.98,56.48,3245
20081201|2008-11-13 13:30,13,56.48,58.72,56.48,58.04,7740
20081201|2008-11-13 14:00,13,58.08,58.87,57.56,58.25,5539
20081201|2008-11-13 14:30,13,58.24,59.1,58,58.88,1148
20081201|2008-11-13 15:00,13,58.79,59.29,58.3,59.27,568
20081201|2008-11-13 15:30,13,59.29,59.5,59.08,59.44,378
20081201|2008-11-13 16:00,13,59.3,59.65,59.03,59.25,188
20081201|2008-11-13 16:30,13,59.21,59.45,59.21,59.4,20
20081201|2008-11-13 17:00,13,59.43,59.43,59.43,59.43,11
20081201|2008-11-13 17:30,13,59.3,59.3,59.29,59.29,4
20081201|2008-11-13 20:00,14,58.85,58.85,58.84,58.84,3
20081201|2008-11-13 20:30,14,58.71,58.71,58.4,58.52,18
20081201|2008-11-13 21:00,14,58.6,58.7,58.6,58.65,28
20081201|2008-11-13 21:30,14,58.45,58.45,58.45,58.45,1
20081201|2008-11-13 22:00,14,58.5,58.63,58.5,58.5,43
20081201|2008-11-13 22:30,14,58.36,58.4,58.17,58.3,357
20081201|2008-11-13 23:00,14,58.3,58.49,58.3,58.4,169
20081201|2008-11-13 23:30,14,58.21,58.3,58.2,58.3,11
20081201|2008-11-14 00:00,14,58.19,58.19,57.94,57.97,16
20081201|2008-11-14 00:30,14,58.04,58.1,58.04,58.1,2
20081201|2008-11-14 01:00,14,58.02,58.06,57.81,57.83,44
20081201|2008-11-14 01:30,14,57.83,57.93,57.8,57.8,47
20081201|2008-11-14 02:00,14,57.8,58.11,57.8,57.94,35
20081201|2008-11-14 02:30,14,57.84,57.99,57.66,57.67,74
20081201|2008-11-14 03:00,14,57.65,57.77,57.34,57.37,744
20081201|2008-11-14 03:30,14,57.4,57.51,57.3,57.5,352
20081201|2008-11-14 04:00,14,57.49,58.05,57.44,57.73,624
20081201|2008-11-14 04:30,14,57.78,57.82,57.1,57.27,540
20081201|2008-11-14 05:00,14,57.28,57.78,57.25,57.75,291
20081201|2008-11-14 05:30,14,57.76,57.91,57.61,57.77,330
20081201|2008-11-14 06:00,14,57.83,58.08,57.8,57.85,385
20081201|2008-11-14 06:30,14,57.89,57.9,57.47,57.68,158
20081201|2008-11-14 07:00,14,57.7,58.22,57.67,58.14,345
20081201|2008-11-14 07:30,14,58.07,58.84,58.06,58.52,615
20081201|2008-11-14 08:00,14,58.51,58.6,57.71,58.09,1397
20081201|2008-11-14 08:30,14,58.06,58.3,57.8,58.03,641
20081201|2008-11-14 09:00,14,57.98,57.99,56.44,56.78,3087
20081201|2008-11-14 09:30,14,56.82,57.65,56.47,57.31,1958
20081201|2008-11-14 10:00,14,57.29,57.9,56.72,56.78,2748
20081201|2008-11-14 10:30,14,56.85,56.9,56,56.5,2788
20081201|2008-11-14 11:00,14,56.5,56.7,56.1,56.29,2223
20081201|2008-11-14 11:30,14,56.27,56.66,55.69,56.46,2178
20081201|2008-11-14 12:00,14,56.46,57.1,56.3,56.79,1798
20081201|2008-11-14 12:30,14,56.78,57.22,56.51,56.65,1845
20081201|2008-11-14 13:00,14,56.67,56.96,56.18,56.75,1208
20081201|2008-11-14 13:30,14,56.73,57.11,56.48,56.83,969
20081201|2008-11-14 14:00,14,56.82,58.33,56.68,57.01,4274
20081201|2008-11-14 14:30,14,57.01,57.6,56.97,57.44,608
20081201|2008-11-14 15:00,14,57.44,57.52,57,57.1,222
20081201|2008-11-14 15:30,14,57.1,57.1,56.56,56.56,298
20081201|2008-11-14 16:00,14,56.56,56.79,56.3,56.3,307
20081201|2008-11-14 16:30,14,56.39,56.4,56.31,56.4,56
20081201|2008-11-14 17:00,14,56.36,56.65,56.36,56.41,26
20081201|2008-11-16 18:00,17,55.93,56.05,55.61,56.05,5
20081201|2008-11-16 18:30,17,55.95,56.05,55.95,56.05,9
20081201|2008-11-16 19:00,17,55.9,55.9,55.8,55.86,25
20081201|2008-11-16 19:30,17,55.79,55.82,55.67,55.67,8
20081201|2008-11-16 20:00,17,55.74,55.93,55.69,55.69,12
20081201|2008-11-16 20:30,17,55.77,56.01,55.73,55.99,34
20081201|2008-11-16 21:00,17,55.95,55.97,55.85,55.9,31
20081201|2008-11-16 21:30,17,55.9,55.9,55.7,55.7,22
20081201|2008-11-16 22:00,17,55.92,55.92,55.92,55.92,1
20081201|2008-11-16 22:30,17,55.92,56.17,55.92,56.17,6
20081201|2008-11-16 23:00,17,56.12,56.23,56.07,56.17,8
20081201|2008-11-16 23:30,17,56.22,56.22,56.22,56.22,1
20081201|2008-11-17 00:00,17,56.12,56.12,56.12,56.12,1
20081201|2008-11-17 00:30,17,55.94,55.94,55.94,55.94,1
20081201|2008-11-17 01:00,17,55.86,55.97,55.85,55.97,3
20081201|2008-11-17 01:30,17,55.97,56.05,55.97,56.05,9
20081201|2008-11-17 02:00,17,56.15,56.5,56.15,56.31,38
20081201|2008-11-17 02:30,17,56.22,56.22,55.9,56.08,27
20081201|2008-11-17 03:00,17,56.15,56.16,55.7,55.98,300
20081201|2008-11-17 03:30,17,55.92,56.12,55.75,56.12,176
20081201|2008-11-17 04:00,17,56.1,56.56,56.09,56.5,395
20081201|2008-11-17 04:30,17,56.56,56.56,55.95,56.06,308
20081201|2008-11-17 05:00,17,56.03,56.17,55.88,56.03,385
20081201|2008-11-17 05:30,17,56.09,56.21,55.63,55.68,389
20081201|2008-11-17 06:00,17,55.66,56.04,55.48,55.64,543
20081201|2008-11-17 06:30,17,55.66,55.86,55.5,55.75,158
20081201|2008-11-17 07:00,17,55.7,55.73,55.34,55.49,425
20081201|2008-11-17 07:30,17,55.57,56.93,55.53,56.85,629
20081201|2008-11-17 08:00,17,56.84,57,56.16,56.29,742
20081201|2008-11-17 08:30,17,56.32,56.65,56.01,56.05,439
20081201|2008-11-17 09:00,17,56.04,57.3,55.99,56.84,1915
20081201|2008-11-17 09:30,17,56.79,58.25,56.52,58.25,4833
20081201|2008-11-17 10:00,17,58.27,58.95,57.66,58.08,3386
20081201|2008-11-17 10:30,17,58.05,58.48,57.51,57.7,1764
20081201|2008-11-17 11:00,17,57.75,58.18,56.8,57.02,2315
20081201|2008-11-17 11:30,17,57,57.19,56.06,57.07,3148
20081201|2008-11-17 12:00,17,57.1,57.44,56.69,57.34,1448
20081201|2008-11-17 12:30,17,57.37,57.52,56.65,56.73,1014
20081201|2008-11-17 13:00,17,56.77,57,56.4,56.48,1049
20081201|2008-11-17 13:30,17,56.51,56.51,55.6,56.05,2348
20081201|2008-11-17 14:00,17,55.93,56.28,54.72,55.12,5075
20081201|2008-11-17 14:30,17,55.13,55.45,54.95,54.95,1458
20081201|2008-11-17 15:00,17,54.99,55.22,54.92,55.07,842
20081201|2008-11-17 15:30,17,55.07,55.13,54.91,54.97,367
20081201|2008-11-17 16:00,17,54.95,55.1,54.91,55.08,638
20081201|2008-11-17 16:30,17,55.1,55.14,55.03,55.03,151
20081201|2008-11-17 17:00,17,55.1,55.15,54.84,55.1,66
20081201|2008-11-17 17:30,17,55.1,55.2,55.02,55.1,193
20081201|2008-11-17 20:00,18,55.07,55.29,55.07,55.28,19
20081201|2008-11-17 20:30,18,55.27,55.28,55.24,55.25,12
20081201|2008-11-17 21:00,18,55.3,55.36,55.3,55.32,6
20081201|2008-11-17 21:30,18,55.24,55.25,55.14,55.14,28
20081201|2008-11-17 22:00,18,55.32,55.32,55.09,55.09,6
20081201|2008-11-17 22:30,18,55.09,55.1,55.09,55.1,5
20081201|2008-11-17 23:00,18,55.23,55.38,55.23,55.38,40
20081201|2008-11-17 23:30,18,55.35,55.49,55.35,55.49,21
20081201|2008-11-18 00:00,18,55.62,55.88,55.62,55.82,29
20081201|2008-11-18 00:30,18,55.67,55.67,55.67,55.67,1
20081201|2008-11-18 01:00,18,55.65,55.68,55.65,55.65,8
20081201|2008-11-18 01:30,18,55.39,55.39,55.32,55.32,5
20081201|2008-11-18 02:00,18,55.45,55.56,55.4,55.46,27
20081201|2008-11-18 02:30,18,55.55,55.67,55.54,55.59,27
20081201|2008-11-18 03:00,18,55.49,55.49,55,55,190
20081201|2008-11-18 03:30,18,55,55.02,54.15,54.45,396
20081201|2008-11-18 04:00,18,54.32,54.65,54.3,54.59,292
20081201|2008-11-18 04:30,18,54.6,54.71,54.34,54.43,123
20081201|2008-11-18 05:00,18,54.46,54.63,54.25,54.48,145
20081201|2008-11-18 05:30,18,54.54,54.93,54.45,54.65,167
20081201|2008-11-18 06:00,18,54.65,54.96,54.57,54.8,175
20081201|2008-11-18 06:30,18,54.85,54.95,54.72,54.73,162
20081201|2008-11-18 07:00,18,54.78,54.85,54.46,54.54,256
20081201|2008-11-18 07:30,18,54.58,54.72,54.35,54.72,252
20081201|2008-11-18 08:00,18,54.7,55.26,54.7,55.2,568
20081201|2008-11-18 08:30,18,55.14,55.62,54.93,55.35,473
20081201|2008-11-18 09:00,18,55.39,55.97,55.23,55.48,940
20081201|2008-11-18 09:30,18,55.52,55.92,55.12,55.76,1249
20081201|2008-11-18 10:00,18,55.7,55.76,54.82,55.62,1485
20081201|2008-11-18 10:30,18,55.59,55.62,54.38,54.4,1527
20081201|2008-11-18 11:00,18,54.45,55.34,54.4,55.19,1547
20081201|2008-11-18 11:30,18,55.25,55.95,55.19,55.87,1296
20081201|2008-11-18 12:00,18,55.87,55.88,55.1,55.45,980
20081201|2008-11-18 12:30,18,55.42,55.71,55.11,55.35,690
20081201|2008-11-18 13:00,18,55.33,55.42,54.57,54.7,1807
20081201|2008-11-18 13:30,18,54.7,55.04,54.4,55.04,979
20081201|2008-11-18 14:00,18,55.04,55.05,54.26,54.4,1285
20081201|2008-11-18 14:30,18,54.4,54.41,53.97,54.13,773
20081201|2008-11-18 15:00,18,54.14,54.58,54.14,54.44,119
20081201|2008-11-18 15:30,18,54.39,54.54,54.32,54.54,66
20081201|2008-11-18 16:00,18,54.56,54.75,54.49,54.75,29
20081201|2008-11-18 16:30,18,54.61,54.61,54.39,54.43,37
20081201|2008-11-18 17:00,18,54.39,54.49,54.39,54.43,49
20081201|2008-11-18 20:30,19,54.6,54.6,54.44,54.44,5
20081201|2008-11-18 21:00,19,54.51,54.58,54.43,54.5,5
20081201|2008-11-18 22:30,19,54.47,54.49,54.47,54.49,11
20081201|2008-11-18 23:30,19,54.4,54.4,54.37,54.37,4
20081201|2008-11-19 00:00,19,54.42,54.42,54.42,54.42,1
20081201|2008-11-19 00:30,19,54.41,54.5,54.35,54.5,9
20081201|2008-11-19 01:00,19,54.46,54.46,54.4,54.4,2
20081201|2008-11-19 01:30,19,54.51,54.56,54.51,54.56,3
20081201|2008-11-19 02:00,19,54.53,54.53,54.26,54.29,3
20081201|2008-11-19 02:30,19,54.42,54.44,54.42,54.44,2
20081201|2008-11-19 03:00,19,54.43,54.43,53.98,53.98,16
20081201|2008-11-19 03:30,19,54.1,54.1,53.49,53.66,87
20081201|2008-11-19 04:00,19,53.53,53.64,53.37,53.51,51
20081201|2008-11-19 04:30,19,53.51,53.72,53.45,53.69,99
20081201|2008-11-19 05:00,19,53.68,53.93,53.68,53.9,44
20081201|2008-11-19 05:30,19,53.95,54.3,53.85,54.2,75
20081201|2008-11-19 06:00,19,54.12,54.22,54.02,54.1,11
20081201|2008-11-19 06:30,19,53.91,54.31,53.88,54.23,92
20081201|2008-11-19 07:00,19,54.3,54.31,54.09,54.14,23
20081201|2008-11-19 07:30,19,54.08,54.19,53.91,53.91,73
20081201|2008-11-19 08:00,19,53.91,53.91,53.59,53.83,97
20081201|2008-11-19 08:30,19,53.85,54.03,53.54,53.61,145
20081201|2008-11-19 09:00,19,53.63,55.19,53.62,54.87,695
20081201|2008-11-19 09:30,19,54.88,55.3,54.82,55.3,675
20081201|2008-11-19 10:00,19,55.17,55.33,54.62,54.87,564
20081201|2008-11-19 10:30,19,54.83,55.05,53.77,53.8,1115
20081201|2008-11-19 11:00,19,53.7,54.47,53.55,53.78,484
20081201|2008-11-19 11:30,19,53.81,54.07,53.6,53.91,176
20081201|2008-11-19 12:00,19,53.91,54.18,53.8,54.06,195
20081201|2008-11-19 12:30,19,54.07,54.73,54.07,54.59,312
20081201|2008-11-19 13:00,19,54.64,54.92,54.43,54.43,191
20081201|2008-11-19 13:30,19,54.5,54.98,54.19,54.74,201
20081201|2008-11-19 14:00,19,54.91,54.92,53.55,53.63,535
20090101|2008-05-05 15:00,5,116.21,116.21,116.21,116.21,0
20090101|2008-05-06 05:30,6,116,116,116,116,0
20090101|2008-05-06 10:30,6,118.58,118.58,118.58,118.58,0
20090101|2008-05-06 12:00,6,118.27,118.27,118.27,118.27,0
20090101|2008-05-06 12:30,6,118.32,118.32,118.32,118.32,0
20090101|2008-05-07 09:30,7,117.6,119.31,117.6,119.31,0
20090101|2008-05-08 15:00,8,121.15,121.15,121.15,121.15,0
20090101|2008-05-09 05:00,9,122.34,122.35,122.32,122.34,0
20090101|2008-05-12 15:30,12,122.48,122.48,122.48,122.48,0
20090101|2008-05-13 10:00,13,122.85,122.85,122.85,122.85,0
20090101|2008-05-14 13:00,14,122.95,122.95,122.95,122.95,0
20090101|2008-05-15 15:00,15,122.82,122.82,122.82,122.82,0
20090101|2008-05-16 08:30,16,125.85,125.95,125.85,125.95,0
20090101|2008-05-16 11:30,16,124.86,124.9,124.86,124.9,0
20090101|2008-05-19 07:30,19,126.5,126.5,126.5,126.5,0
20090101|2008-05-20 06:00,20,127,127,127,127,0
20090101|2008-05-20 06:30,20,126.85,126.85,126.82,126.82,0
20090101|2008-05-20 08:30,20,129,129,129,129,0
20090101|2008-05-20 09:30,20,129.41,129.41,129.41,129.41,0
20090101|2008-05-20 11:00,20,129.64,129.64,129.64,129.64,0
20090101|2008-05-20 11:30,20,129.54,129.54,129.54,129.54,0
20090101|2008-05-20 13:00,20,129.97,129.97,129.97,129.97,0
20090101|2008-05-21 07:30,21,131.37,131.37,131.01,131.01,0
20090101|2008-05-21 08:00,21,131.02,131.02,131.02,131.02,0
20090101|2008-05-21 11:00,21,132.51,132.52,132.51,132.52,0
20090101|2008-05-21 11:30,21,132.78,133,132.78,133,0
20090101|2008-05-21 12:00,21,133.53,133.53,133.48,133.48,0
20090101|2008-05-21 13:00,21,133.45,133.45,133.45,133.45,0
20090101|2008-05-22 07:30,22,136,136,136,136,0
20090101|2008-05-22 09:30,22,133.03,133.03,132.66,132.66,0
20090101|2008-05-22 10:30,22,133.68,133.68,132.67,132.67,0
20090101|2008-05-22 11:30,22,132.5,132.5,132.5,132.5,0
20090101|2008-05-23 08:30,23,132.2,132.2,132.2,132.2,0
20090101|2008-05-23 09:00,23,132.19,132.26,132.19,132.26,0
20090101|2008-05-23 13:00,23,130.51,130.51,130.51,130.51,0
20090101|2008-05-23 14:00,23,130.97,130.97,130.88,130.88,0
20090101|2008-05-26 03:30,26,132.25,132.25,132.25,132.25,0
20090101|2008-05-27 08:30,27,129.53,129.6,129.38,129.49,0
20090101|2008-05-27 09:00,27,129.04,129.05,129.04,129.05,0
20090101|2008-05-27 12:30,27,129.56,129.56,129.56,129.56,0
20090101|2008-05-28 08:30,28,127,127.79,127,127.79,0
20090101|2008-05-28 09:00,28,128.43,128.58,128.2,128.22,0
20090101|2008-05-29 07:00,29,128.86,128.86,128.86,128.86,0
20090101|2008-05-29 09:00,29,128.35,128.35,128.35,128.35,0
20090101|2008-05-29 11:30,29,126.45,126.45,126.45,126.45,0
20090101|2008-05-29 12:30,29,126.75,126.84,126.72,126.84,0
20090101|2008-05-29 13:00,29,126.49,126.49,126.45,126.45,0
20090101|2008-05-30 09:00,30,126.48,126.48,126.48,126.48,0
20090101|2008-06-03 06:30,3,127.22,127.22,127.06,127.06,0
20090101|2008-06-03 07:00,3,127.07,127.07,127,127,0
20090101|2008-06-03 08:00,3,126.97,126.97,126.59,126.59,0
20090101|2008-06-03 09:30,3,126.8,126.8,126.3,126.3,0
20090101|2008-06-03 10:00,3,126.3,126.3,126.3,126.3,0
20090101|2008-06-03 13:00,3,124.87,124.87,124.87,124.87,0
20090101|2008-06-04 15:00,4,122.92,122.92,122.92,122.92,0
20090101|2008-06-05 03:30,5,123.2,123.2,123.2,123.2,0
20090101|2008-06-05 05:30,5,123.04,123.04,123.04,123.04,0
20090101|2008-06-05 12:00,5,124.9,124.9,124.9,124.9,0
20090101|2008-06-06 09:00,6,132.77,132.77,132.77,132.77,0
20090101|2008-06-06 09:30,6,132.35,132.35,132.33,132.33,0
20090101|2008-06-06 13:30,6,137.45,137.45,137.45,137.45,0
20090101|2008-06-09 08:00,9,135.02,135.02,135,135.01,0
20090101|2008-06-09 08:30,9,134.73,135.25,134.68,135.25,0
20090101|2008-06-09 10:00,9,135.2,135.2,135.2,135.2,0
20090101|2008-06-09 11:00,9,135.26,135.26,135.26,135.26,0
20090101|2008-06-10 08:00,10,135.95,135.95,135.95,135.95,0
20090101|2008-06-10 12:00,10,132.07,132.07,132.05,132.05,0
20090101|2008-06-10 13:00,10,131.79,131.79,131.72,131.72,0
20090101|2008-06-11 04:30,11,134.44,134.79,134.44,134.79,0
20090101|2008-06-11 09:30,11,135.06,135.14,135.06,135.14,0
20090101|2008-06-11 10:00,11,134.41,134.65,134.41,134.65,0
20090101|2008-06-11 12:30,11,138.71,138.75,138.71,138.75,0
20090101|2008-06-12 03:30,12,136.64,136.64,136.64,136.64,0
20090101|2008-06-12 05:00,12,136.05,136.05,136.04,136.04,0
20090101|2008-06-12 07:30,12,134.74,134.74,134.74,134.74,0
20090101|2008-06-12 14:00,12,137.86,137.86,137.82,137.82,0
20090101|2008-06-13 04:30,13,136.74,136.74,136.74,136.74,0
20090101|2008-06-13 08:30,13,134.53,134.71,134.53,134.71,0
20090101|2008-06-13 09:00,13,135.19,135.22,135.13,135.17,0
20090101|2008-06-16 07:00,16,136.34,136.47,136.34,136.47,0
20090101|2008-06-16 07:30,16,139.33,139.33,139.2,139.24,0
20090101|2008-06-16 08:00,16,139.5,139.56,139.5,139.56,0
20090101|2008-06-16 09:30,16,139.42,139.42,139.28,139.28,0
20090101|2008-06-16 12:30,16,136.35,136.35,135.37,135.37,0
20090101|2008-06-17 03:30,17,136.73,136.73,136.72,136.73,0
20090101|2008-06-17 04:00,17,136.22,136.22,136.2,136.21,0
20090101|2008-06-17 05:00,17,135.32,135.32,135.26,135.26,0
20090101|2008-06-17 13:00,17,135.05,135.05,135.05,135.05,0
20090101|2008-06-18 09:00,18,135.63,135.72,135.63,135.71,0
20090101|2008-06-18 12:30,18,136.72,136.72,136.72,136.72,0
20090101|2008-06-18 13:30,18,137.46,137.46,137.46,137.46,0
20090101|2008-06-19 07:30,19,137.33,137.44,137.33,137.44,0
20090101|2008-06-19 09:00,19,134.94,136.06,134.94,136.06,0
20090101|2008-06-19 14:00,19,133.65,133.7,133.65,133.67,0
20090101|2008-06-19 14:30,19,133.43,133.43,133.41,133.41,0
20090101|2008-06-20 04:00,20,134.32,134.32,134.13,134.13,0
20090101|2008-06-20 06:30,20,135.51,135.57,135.32,135.41,0
20090101|2008-06-20 07:00,20,135.91,135.93,135.77,135.77,0
20090101|2008-06-20 07:30,20,135.89,135.89,135.89,135.89,0
20090101|2008-06-20 08:00,20,136.5,136.5,136.5,136.5,0
20090101|2008-06-20 09:00,20,137.16,137.16,137.16,137.16,0
20090101|2008-06-20 09:30,20,137.29,137.29,137.29,137.29,0
20090101|2008-06-20 11:00,20,136.24,136.24,135.88,135.88,0
20090101|2008-06-23 10:00,23,136.6,136.6,136.6,136.6,0
20090101|2008-06-24 08:30,24,137.61,137.68,137.61,137.68,0
20090101|2008-06-24 10:30,24,137.11,137.11,137.11,137.11,0
20090101|2008-06-24 12:00,24,137,137.2,137,137.2,0
20090101|2008-06-24 13:00,24,137.22,137.22,137.22,137.22,0
20090101|2008-06-25 09:30,25,134.21,134.21,134.21,134.21,0
20090101|2008-06-25 11:30,25,134.07,134.09,134.07,134.09,0
20090101|2008-06-25 12:30,25,135.14,135.14,135.14,135.14,0
20090101|2008-06-26 10:00,26,139.25,139.25,139.17,139.17,0
20090101|2008-06-26 11:30,26,138.91,138.91,138.91,138.91,0
20090101|2008-06-27 03:30,27,142.23,142.23,142.23,142.23,0
20090101|2008-06-27 04:00,27,142.2,142.3,142.2,142.3,0
20090101|2008-06-27 10:30,27,141.93,141.93,141.87,141.87,0
20090101|2008-06-27 13:00,27,144,144,141.44,141.44,0
20090101|2008-06-27 13:30,27,141.1,141.2,141.1,141.2,0
20090101|2008-06-30 04:30,30,144.09,144.09,144.09,144.09,0
20090101|2008-06-30 05:30,30,144.46,144.5,144.46,144.5,0
20090101|2008-06-30 08:00,30,143.85,143.85,143.78,143.78,0
20090101|2008-06-30 10:30,30,141,141,141,141,0
20090101|2008-06-30 13:00,30,142.23,142.23,142.23,142.23,0
20090101|2008-07-01 04:00,1,143.05,143.6,143.05,143.6,1
20090101|2008-07-01 06:30,1,143.46,143.46,143.46,143.46,0
20090101|2008-07-01 07:30,1,144.4,144.4,144.4,144.4,0
20090101|2008-07-01 09:30,1,143.78,143.78,143.75,143.75,0
20090101|2008-07-01 10:00,1,143.52,143.52,143.52,143.52,0
20090101|2008-07-01 11:00,1,144.23,144.23,144.23,144.23,0
20090101|2008-07-02 07:00,2,142.86,142.86,142.86,142.86,0
20090101|2008-07-02 09:00,2,142.56,142.56,142.56,142.56,0
20090101|2008-07-02 09:30,2,142.94,142.94,142.94,142.94,0
20090101|2008-07-02 10:00,2,143.44,144.53,143.43,144.51,0
20090101|2008-07-02 10:30,2,143.9,144.65,143.9,144.65,0
20090101|2008-07-02 12:00,2,144.17,144.22,144.17,144.22,0
20090101|2008-07-02 13:00,2,145.05,145.15,145.05,145.15,0
20090101|2008-07-02 13:30,2,145.3,145.32,145.3,145.32,0
20090101|2008-07-03 09:00,3,145.26,145.26,145.24,145.24,0
20090101|2008-07-04 12:00,4,145.44,145.44,145.44,145.44,0
20090101|2008-07-07 06:00,7,144.74,144.74,144.74,144.74,0
20090101|2008-07-07 10:00,7,143.25,143.25,143.25,143.25,0
20090101|2008-07-07 11:00,7,141.95,141.95,141.93,141.93,0
20090101|2008-07-08 02:30,8,143.31,143.31,143.31,143.31,0
20090101|2008-07-08 08:30,8,139.71,139.71,139.6,139.6,0
20090101|2008-07-08 09:30,8,139.11,139.11,139.11,139.11,0
20090101|2008-07-08 10:30,8,138.25,138.25,138.25,138.25,0
20090101|2008-07-08 12:00,8,139,139,139,139,0
20090101|2008-07-08 13:00,8,138.36,138.36,138.36,138.36,0
20090101|2008-07-09 09:00,9,138.76,138.76,138.76,138.76,0
20090101|2008-07-09 09:30,9,139.9,139.9,139.35,139.35,0
20090101|2008-07-09 11:00,9,138.94,139.05,138.81,139.05,0
20090101|2008-07-09 11:30,9,139.02,139.5,139.02,139.42,0
20090101|2008-07-09 12:00,9,139.26,139.26,139.24,139.24,0
20090101|2008-07-09 13:00,9,138.23,138.23,138.23,138.23,0
20090101|2008-07-10 08:30,10,139.03,139.03,139,139,0
20090101|2008-07-10 09:30,10,140.06,140.06,140.06,140.06,0
20090101|2008-07-10 13:00,10,140.6,142,140.6,142,0
20090101|2008-07-10 14:00,10,143.11,143.11,143.11,143.11,0
20090101|2008-07-11 07:00,11,147.17,147.17,147.17,147.17,0
20090101|2008-07-11 08:00,11,147.93,147.93,147.9,147.9,0
20090101|2008-07-11 09:30,11,148.14,148.14,147.5,147.5,0
20090101|2008-07-11 10:00,11,146.84,147.03,146.84,147.03,0
20090101|2008-07-11 11:00,11,145.77,145.77,145.53,145.53,0
20090101|2008-07-14 04:00,14,144.86,144.86,144.86,144.86,0
20090101|2008-07-14 08:30,14,146.51,146.64,146.51,146.64,0
20090101|2008-07-14 09:00,14,146.61,147.37,146.61,147.23,0
20090101|2008-07-14 10:30,14,146.2,146.2,146.2,146.2,0
20090101|2008-07-14 11:00,14,146.8,146.8,146.55,146.55,0
20090101|2008-07-14 13:30,14,146.92,146.93,146.92,146.93,0
20090101|2008-07-15 09:00,15,145.47,145.47,145.3,145.46,0
20090101|2008-07-15 10:30,15,140.55,140.81,140.3,140.3,0
20090101|2008-07-15 11:00,15,140.04,140.04,139.95,139.95,0
20090101|2008-07-15 11:30,15,140.06,140.14,139.86,139.86,0
20090101|2008-07-15 12:00,15,140,140,140,140,0
20090101|2008-07-15 13:00,15,140.76,140.76,140.76,140.76,0
20090101|2008-07-15 13:30,15,140.55,140.57,140.55,140.57,0
20090101|2008-07-16 06:30,16,138.76,138.76,138.76,138.76,0
20090101|2008-07-16 11:30,16,137.25,137.25,137.23,137.25,0
20090101|2008-07-17 06:00,17,135.81,135.81,135.81,135.81,0
20090101|2008-07-17 07:30,17,136.64,136.88,136.64,136.88,0
20090101|2008-07-17 09:30,17,138.48,138.48,138.46,138.46,0
20090101|2008-07-17 12:30,17,133.24,133.24,133.2,133.2,0
20090101|2008-07-17 13:00,17,133.14,133.14,133.1,133.1,0
20090101|2008-07-18 03:00,18,133.43,133.44,133.39,133.39,0
20090101|2008-07-18 07:00,18,132.61,132.61,132.61,132.61,0
20090101|2008-07-18 08:30,18,133.66,133.66,133.66,133.66,0
20090101|2008-07-18 11:00,18,132.53,132.55,132.53,132.55,0
20090101|2008-07-18 12:30,18,131.5,131.8,131.5,131.8,0
20090101|2008-07-18 13:00,18,131.91,131.92,130.98,131.04,0
20090101|2008-07-21 06:30,21,133,133,133,133,0
20090101|2008-07-21 08:30,21,131.38,131.53,130.83,130.83,0
20090101|2008-07-21 09:30,21,132.02,132.02,132.02,132.02,0
20090101|2008-07-21 10:00,21,131.65,131.94,131.44,131.94,0
20090101|2008-07-21 10:30,21,131.4,131.62,131.4,131.62,0
20090101|2008-07-21 13:00,21,132.78,132.78,132.75,132.76,0
20090101|2008-07-21 13:30,21,133.62,133.62,133.62,133.62,0
20090101|2008-07-22 08:30,22,131.36,131.36,131.26,131.26,0
20090101|2008-07-22 09:30,22,129.84,129.84,129.84,129.84,0
20090101|2008-07-22 10:00,22,129.25,129.25,129.25,129.25,0
20090101|2008-07-22 11:30,22,129.12,129.12,129.12,129.12,0
20090101|2008-07-22 12:30,22,129.43,129.43,129.43,129.43,0
20090101|2008-07-22 13:00,22,130.23,130.23,130.23,130.23,0
20090101|2008-07-23 08:00,23,128.54,128.54,128.53,128.54,0
20090101|2008-07-23 08:30,23,129.18,129.18,128.63,128.64,0
20090101|2008-07-23 09:30,23,128.4,128.4,127.47,127.47,0
20090101|2008-07-23 11:00,23,129.75,129.78,129.75,129.78,0
20090101|2008-07-23 11:30,23,129.9,129.9,129.9,129.9,0
20090101|2008-07-23 12:30,23,127.76,127.76,127.76,127.76,0
20090101|2008-07-23 13:00,23,127.76,127.76,127.11,127.11,0
20090101|2008-07-24 03:00,24,125.58,125.58,125.58,125.58,0
20090101|2008-07-24 07:30,24,126.53,126.67,126.53,126.67,0
20090101|2008-07-24 08:00,24,126.91,126.91,126.91,126.91,0
20090101|2008-07-24 09:00,24,126.74,126.74,126.74,126.74,0
20090101|2008-07-24 09:30,24,125.31,125.75,125.07,125.07,0
20090101|2008-07-24 10:00,24,125.67,126.3,125.67,126.3,0
20090101|2008-07-24 10:30,24,126.28,126.28,125.35,125.4,0
20090101|2008-07-24 11:00,24,125.32,125.32,125.32,125.32,0
20090101|2008-07-24 11:30,24,125.74,125.74,125.74,125.74,0
20090101|2008-07-24 12:00,24,126.19,126.97,126.19,126.97,0
20090101|2008-07-24 12:30,24,126.63,126.65,126.35,126.42,0
20090101|2008-07-24 13:00,24,125.95,126.17,125.95,126.15,0
20090101|2008-07-25 08:00,25,125.89,125.89,125.63,125.63,0
20090101|2008-07-25 08:30,25,125.52,125.52,125.52,125.52,0
20090101|2008-07-25 09:00,25,125.04,125.04,124.16,124.55,0
20090101|2008-07-25 10:00,25,124.9,124.91,124.9,124.91,0
20090101|2008-07-25 11:30,25,125.39,125.39,125.39,125.39,0
20090101|2008-07-25 12:00,25,125.14,125.16,124.75,124.75,0
20090101|2008-07-25 13:00,25,124.87,124.92,124.87,124.92,0
20090101|2008-07-28 08:00,28,125.82,125.82,125.82,125.82,0
20090101|2008-07-28 08:30,28,125.15,125.21,124.91,124.92,0
20090101|2008-07-28 09:00,28,124.47,124.47,124.44,124.44,0
20090101|2008-07-28 10:00,28,125.81,126.18,125.81,126.18,0
20090101|2008-07-28 10:30,28,126.31,126.31,126.26,126.27,0
20090101|2008-07-28 11:00,28,125.44,125.44,125.44,125.44,0
20090101|2008-07-28 12:00,28,124.95,124.95,124.95,124.95,0
20090101|2008-07-28 12:30,28,125.21,125.21,125.21,125.21,0
20090101|2008-07-28 13:00,28,125.32,126.1,125.32,126.1,0
20090101|2008-07-29 08:30,29,124.85,124.85,124.82,124.82,0
20090101|2008-07-29 09:00,29,123.18,123.2,123.18,123.2,0
20090101|2008-07-29 10:00,29,123,123,122.99,122.99,0
20090101|2008-07-29 10:30,29,123.31,123.31,123.31,123.31,0
20090101|2008-07-29 11:00,29,123.42,123.42,123.41,123.41,0
20090101|2008-07-29 11:30,29,123.04,123.04,123.01,123.01,0
20090101|2008-07-29 13:00,29,124.63,124.63,124.63,124.63,0
20090101|2008-07-29 14:00,29,123.66,123.66,123.62,123.62,0
20090101|2008-07-30 09:30,30,122.41,124.75,122.41,124.75,0
20090101|2008-07-30 10:30,30,123.65,123.65,123.65,123.65,0
20090101|2008-07-30 11:00,30,124.56,124.56,124.56,124.56,0
20090101|2008-07-30 12:00,30,127.15,127.15,127.15,127.15,0
20090101|2008-07-30 12:30,30,127.09,127.09,127.09,127.09,0
20090101|2008-07-31 05:30,31,126.88,126.88,126.88,126.88,0
20090101|2008-07-31 06:00,31,127.15,127.15,127.15,127.15,0
20090101|2008-07-31 08:30,31,126.58,126.58,126.46,126.46,0
20090101|2008-07-31 09:30,31,125.38,125.69,125.37,125.68,0
20090101|2008-07-31 11:30,31,124.74,125.23,124.74,125.04,0
20090101|2008-07-31 13:30,31,125.61,125.78,125.61,125.78,0
20090101|2008-07-31 15:30,31,125.46,125.46,125.46,125.46,0
20090101|2008-08-01 03:00,1,124.4,124.4,124.4,124.4,0
20090101|2008-08-01 03:30,1,124.06,124.06,124.05,124.05,0
20090101|2008-08-01 04:00,1,124,124,123.98,123.98,0
20090101|2008-08-01 06:00,1,124.45,124.45,124.45,124.45,0
20090101|2008-08-01 08:30,1,127.11,127.11,127.11,127.11,0
20090101|2008-08-01 09:00,1,127.41,127.41,127.41,127.41,0
20090101|2008-08-01 09:30,1,127.99,127.99,127.77,127.77,0
20090101|2008-08-01 10:00,1,128.13,128.13,128.13,128.13,0
20090101|2008-08-01 10:30,1,126.54,126.54,126.54,126.54,0
20090101|2008-08-01 13:00,1,126.3,126.3,126.3,126.3,0
20090101|2008-08-01 13:30,1,126.35,126.39,126.35,126.39,0
20090101|2008-08-04 02:30,4,127,127,127,127,0
20090101|2008-08-04 03:00,4,127,127,127,127,0
20090101|2008-08-04 06:00,4,126.5,126.5,126.5,126.5,0
20090101|2008-08-04 10:00,4,125.49,125.49,125.49,125.49,0
20090101|2008-08-04 10:30,4,121.64,121.65,121.44,121.44,0
20090101|2008-08-04 11:00,4,122.32,122.32,122.32,122.32,0
20090101|2008-08-05 03:30,5,120.05,120.05,120.05,120.05,0
20090101|2008-08-05 07:30,5,120.8,120.8,120.6,120.7,0
20090101|2008-08-05 08:30,5,121.82,121.82,121.52,121.52,1
20090101|2008-08-05 09:00,5,121.31,121.32,120.84,120.84,0
20090101|2008-08-05 09:30,5,121.57,121.57,121.57,121.57,0
20090101|2008-08-05 10:00,5,120.67,120.77,120.67,120.77,0
20090101|2008-08-05 10:30,5,119.8,119.8,119.8,119.8,0
20090101|2008-08-05 11:30,5,120.84,120.85,120.84,120.85,0
20090101|2008-08-05 13:00,5,119.8,119.85,119.8,119.85,0
20090101|2008-08-05 15:00,5,119.52,119.62,119.52,119.62,0
20090101|2008-08-06 02:30,6,120.22,120.24,120.22,120.24,0
20090101|2008-08-06 06:30,6,119.94,119.94,119.94,119.94,0
20090101|2008-08-06 08:00,6,119.31,119.35,119.28,119.35,0
20090101|2008-08-06 08:30,6,119.91,119.93,119.87,119.87,0
20090101|2008-08-06 09:00,6,120.16,120.16,120.16,120.16,0
20090101|2008-08-06 09:30,6,120.45,120.45,120.32,120.32,0
20090101|2008-08-06 10:00,6,119.34,119.34,118.12,118.12,0
20090101|2008-08-06 10:30,6,118.14,118.33,117.79,118.3,0
20090101|2008-08-06 11:00,6,118.46,118.46,118.45,118.45,0
20090101|2008-08-06 11:30,6,118.95,119.32,118.95,119.32,0
20090101|2008-08-06 12:00,6,119.63,119.64,119.63,119.64,0
20090101|2008-08-06 13:00,6,118.9,118.9,118.9,118.9,0
20090101|2008-08-06 13:30,6,118.9,118.9,118.89,118.9,0
20090101|2008-08-06 15:00,6,118.92,118.92,118.75,118.75,0
20090101|2008-08-06 15:30,6,118.9,118.9,118.9,118.9,0
20090101|2008-08-07 08:00,7,119.75,120.32,119.75,120.29,0
20090101|2008-08-07 09:00,7,119.82,119.82,119.82,119.82,0
20090101|2008-08-07 12:00,7,118.27,118.53,118.27,118.53,0
20090101|2008-08-07 12:30,7,118.1,118.71,118,118.71,0
20090101|2008-08-07 13:00,7,119.12,119.8,119.11,119.8,0
20090101|2008-08-08 06:30,8,118.03,118.03,118.02,118.02,0
20090101|2008-08-08 09:30,8,116.89,116.89,116.89,116.89,0
20090101|2008-08-08 10:00,8,116.21,116.39,116.14,116.39,0
20090101|2008-08-08 10:30,8,116.17,116.17,116.17,116.17,0
20090101|2008-08-08 13:00,8,116.4,116.4,116.4,116.4,0
20090101|2008-08-08 13:30,8,116.41,116.41,116.34,116.34,0
20090101|2008-08-11 08:00,11,116.08,116.08,116.08,116.08,0
20090101|2008-08-11 08:30,11,117.01,117.01,117.01,117.01,0
20090101|2008-08-11 09:00,11,116.44,116.44,116.44,116.44,0
20090101|2008-08-11 10:00,11,116.25,116.25,116.25,116.25,0
20090101|2008-08-11 10:30,11,114.92,114.92,114.83,114.83,0
20090101|2008-08-11 11:00,11,114.52,114.53,114.14,114.14,0
20090101|2008-08-11 11:30,11,114.39,114.39,114.39,114.39,0
20090101|2008-08-11 12:00,11,114.25,114.4,114.25,114.4,0
20090101|2008-08-11 12:30,11,114.06,114.06,114.06,114.06,0
20090101|2008-08-11 13:00,11,115.07,115.24,115.07,115.2,0
20090101|2008-08-12 03:00,12,114.6,114.6,114.59,114.59,0
20090101|2008-08-12 04:00,12,113.65,113.65,113.65,113.65,0
20090101|2008-08-12 07:30,12,115.01,115.01,115.01,115.01,0
20090101|2008-08-12 08:30,12,115.5,115.92,115.5,115.91,0
20090101|2008-08-12 09:00,12,115.03,115.03,115.03,115.03,0
20090101|2008-08-12 12:30,12,114.54,114.54,114.54,114.54,0
20090101|2008-08-12 13:30,12,114.13,114.25,114.13,114.25,0
20090101|2008-08-12 14:00,12,114.25,114.25,114.25,114.25,0
20090101|2008-08-13 06:30,13,114.14,114.29,114.14,114.29,0
20090101|2008-08-13 09:30,13,115.12,115.97,115.12,115.57,1
20090101|2008-08-13 10:00,13,114.96,114.99,114.96,114.98,0
20090101|2008-08-13 10:30,13,115.37,115.84,115.31,115.83,0
20090101|2008-08-13 11:00,13,116.22,116.41,116.22,116.41,0
20090101|2008-08-13 12:00,13,117.64,117.64,117.64,117.64,0
20090101|2008-08-13 13:00,13,116.94,116.94,116.94,116.94,0
20090101|2008-08-13 14:00,13,116.8,116.8,116.8,116.8,0
20090101|2008-08-14 09:30,14,116.96,117,116.96,117,0
20090101|2008-08-14 10:00,14,116.08,116.08,115.8,115.8,0
20090101|2008-08-14 10:30,14,115.55,115.55,115.05,115.05,0
20090101|2008-08-14 11:00,14,115.01,115.01,114.48,114.48,0
20090101|2008-08-14 11:30,14,114.22,114.27,113.86,114.13,0
20090101|2008-08-14 12:00,14,114.76,114.76,114.76,114.76,0
20090101|2008-08-14 12:30,14,114.87,115.2,114.87,115.2,0
20090101|2008-08-14 13:00,14,115.48,115.81,115.48,115.8,0
20090101|2008-08-14 13:30,14,115.85,115.85,115.85,115.85,0
20090101|2008-08-14 14:00,14,115.85,115.85,115.85,115.85,0
20090101|2008-08-14 14:30,14,115.77,115.77,115.77,115.77,0
20090101|2008-08-15 08:30,15,113.46,113.46,113.46,113.46,0
20090101|2008-08-15 10:00,15,113.19,113.28,113.19,113.28,0
20090101|2008-08-15 11:00,15,113.63,113.89,113.6,113.6,0
20090101|2008-08-15 11:30,15,113.46,113.46,113.16,113.16,0
20090101|2008-08-15 12:30,15,113.25,113.25,113.25,113.25,0
20090101|2008-08-15 13:00,15,113.84,115.16,113.84,115.16,0
20090101|2008-08-18 08:00,18,115.82,115.83,115.82,115.82,0
20090101|2008-08-18 09:00,18,115.44,115.59,115.44,115.56,0
20090101|2008-08-18 09:30,18,115.3,115.3,114.04,114.09,1
20090101|2008-08-18 10:00,18,113.53,113.57,113.22,113.57,0
20090101|2008-08-18 10:30,18,113.81,114.34,113.81,114.34,0
20090101|2008-08-18 11:30,18,114.13,114.13,114.13,114.13,0
20090101|2008-08-18 12:00,18,115.01,115.02,115.01,115.02,0
20090101|2008-08-18 13:00,18,113.74,114.45,113.74,114.04,0
20090101|2008-08-18 14:30,18,114.05,114.05,114.05,114.05,0
20090101|2008-08-19 04:00,19,113.33,113.33,113.28,113.28,0
20090101|2008-08-19 07:30,19,113.54,113.54,113.54,113.54,0
20090101|2008-08-19 08:00,19,113.35,113.35,113.21,113.21,0
20090101|2008-08-19 08:30,19,113.12,113.12,113.12,113.12,0
20090101|2008-08-19 09:00,19,113.72,113.72,113.72,113.72,0
20090101|2008-08-19 10:00,19,114.02,114.8,114.02,114.8,0
20090101|2008-08-19 10:30,19,114.59,114.59,114.59,114.59,0
20090101|2008-08-19 11:00,19,117.34,117.34,116.93,117.18,0
20090101|2008-08-19 11:30,19,116.21,116.23,116.21,116.23,0
20090101|2008-08-19 12:30,19,115.28,115.28,115.28,115.28,0
20090101|2008-08-20 06:00,20,116.02,116.31,116.02,116.26,0
20090101|2008-08-20 07:00,20,117.55,117.55,117.55,117.55,0
20090101|2008-08-20 07:30,20,117.23,117.23,117.11,117.11,0
20090101|2008-08-20 08:00,20,117.07,117.1,117.07,117.1,0
20090101|2008-08-20 09:00,20,117.72,117.73,117.72,117.73,0
20090101|2008-08-20 09:30,20,117.86,117.87,115.97,116,1
20090101|2008-08-20 10:00,20,115.86,115.99,114.56,115.15,0
20090101|2008-08-20 10:30,20,113.94,114.45,113.94,114.2,0
20090101|2008-08-20 11:00,20,114.7,114.87,114.65,114.7,0
20090101|2008-08-20 12:00,20,114.94,114.95,114.77,114.77,0
20090101|2008-08-20 13:00,20,115.92,117.07,115.92,116.94,0
20090101|2008-08-20 13:30,20,116.97,116.99,116.97,116.97,0
20090101|2008-08-21 02:00,21,117.76,117.76,117.76,117.76,0
20090101|2008-08-21 04:30,21,118.08,118.08,118.05,118.07,0
20090101|2008-08-21 06:00,21,118.28,118.28,118.28,118.28,0
20090101|2008-08-21 06:30,21,118.82,119.42,118.82,119.42,0
20090101|2008-08-21 07:30,21,119.25,119.66,119.25,119.64,0
20090101|2008-08-21 08:00,21,120.12,121,120.1,120.93,0
20090101|2008-08-21 08:30,21,120.61,120.62,120.2,120.32,0
20090101|2008-08-21 09:00,21,120.27,121.21,120.23,120.57,0
20090101|2008-08-21 09:30,21,122.14,122.6,122.12,122.25,0
20090101|2008-08-21 10:00,21,122.47,122.48,122.47,122.48,0
20090101|2008-08-21 10:30,21,122.77,123,122.77,122.77,0
20090101|2008-08-21 11:00,21,122.4,122.4,122.1,122.1,0
20090101|2008-08-21 11:30,21,122.15,122.5,122,122.5,0
20090101|2008-08-21 12:00,21,122.19,122.19,122.19,122.19,0
20090101|2008-08-21 13:00,21,122.19,122.58,122.14,122.58,0
20090101|2008-08-21 14:00,21,122.89,122.96,122.89,122.96,0
20090101|2008-08-22 01:30,22,123.23,123.23,123.23,123.23,0
20090101|2008-08-22 02:30,22,122.98,122.98,122.98,122.98,0
20090101|2008-08-22 03:00,22,122.53,122.53,122.53,122.53,0
20090101|2008-08-22 04:00,22,122.07,122.07,122.07,122.07,0
20090101|2008-08-22 04:30,22,122.05,122.05,122.05,122.05,0
20090101|2008-08-22 05:00,22,122.09,122.09,122.03,122.03,0
20090101|2008-08-22 06:30,22,121.32,121.32,121.32,121.32,0
20090101|2008-08-22 08:30,22,120.61,120.61,120.14,120.14,0
20090101|2008-08-22 09:00,22,120.5,120.55,120.47,120.47,0
20090101|2008-08-22 09:30,22,120.35,120.35,119.38,119.45,0
20090101|2008-08-22 10:00,22,119.44,120.09,119.28,119.76,0
20090101|2008-08-22 10:30,22,119.55,119.55,119.55,119.55,0
20090101|2008-08-22 11:00,22,120.04,120.04,120.04,120.04,0
20090101|2008-08-22 11:30,22,119.53,119.95,119.4,119.4,0
20090101|2008-08-22 12:00,22,118.88,118.94,118.77,118.77,0
20090101|2008-08-22 12:30,22,118.09,118.09,118.09,118.09,0
20090101|2008-08-22 13:00,22,117.42,117.47,117.1,117.1,0
20090101|2008-08-25 09:00,25,116.3,116.3,116.3,116.3,0
20090101|2008-08-25 10:00,25,116.01,116.01,115.89,115.89,0
20090101|2008-08-25 10:30,25,116.35,116.35,116.33,116.33,0
20090101|2008-08-25 11:30,25,116.9,116.9,116.9,116.9,0
20090101|2008-08-25 12:00,25,116.05,116.05,115.59,115.92,0
20090101|2008-08-25 13:00,25,116.9,116.9,116.71,116.75,0
20090101|2008-08-25 13:30,25,116.85,116.85,116.79,116.79,0
20090101|2008-08-26 02:00,26,116.65,116.65,116.65,116.65,0
20090101|2008-08-26 02:30,26,117.41,117.42,117.41,117.42,0
20090101|2008-08-26 03:30,26,116.27,116.27,116,116,0
20090101|2008-08-26 04:30,26,115.16,115.16,114.76,114.76,0
20090101|2008-08-26 05:00,26,114.25,114.53,114.25,114.49,0
20090101|2008-08-26 06:00,26,115.12,115.16,115.12,115.16,0
20090101|2008-08-26 06:30,26,114.64,114.64,114.64,114.64,0
20090101|2008-08-26 07:00,26,116.16,116.16,116.16,116.16,0
20090101|2008-08-26 07:30,26,116.92,117,116.88,116.98,0
20090101|2008-08-26 08:00,26,117.4,117.9,117.4,117.9,0
20090101|2008-08-26 08:30,26,119.14,119.14,118.95,118.95,0
20090101|2008-08-26 09:00,26,118.95,119,118.95,119,0
20090101|2008-08-26 09:30,26,118.66,118.66,118.07,118.12,0
20090101|2008-08-26 11:00,26,116.86,116.86,116.85,116.85,0
20090101|2008-08-26 11:30,26,117.15,117.16,117.15,117.15,0
20090101|2008-08-26 12:00,26,117.35,117.35,117.35,117.35,0
20090101|2008-08-26 13:00,26,117.65,117.9,117.65,117.79,0
20090101|2008-08-26 13:30,26,117.53,117.53,117.53,117.53,0
20090101|2008-08-26 14:30,26,117.52,117.52,117.52,117.52,0
20090101|2008-08-27 03:00,27,118.22,118.22,118.22,118.22,0
20090101|2008-08-27 03:30,27,118.43,118.43,118.43,118.43,0
20090101|2008-08-27 04:00,27,118.49,118.56,118.49,118.56,0
20090101|2008-08-27 04:30,27,118.81,118.81,118.8,118.8,0
20090101|2008-08-27 07:30,27,119.13,119.24,119.1,119.24,0
20090101|2008-08-27 08:00,27,120.19,120.21,120.02,120.02,0
20090101|2008-08-27 09:00,27,119.53,119.53,119.1,119.11,0
20090101|2008-08-27 09:30,27,119.04,119.31,119.04,119.31,0
20090101|2008-08-27 10:00,27,119.64,119.64,119.64,119.64,0
20090101|2008-08-27 10:30,27,118.77,118.87,118.62,118.64,0
20090101|2008-08-27 12:30,27,118.85,118.85,118.85,118.85,0
20090101|2008-08-27 13:00,27,118.79,118.96,118.79,118.96,0
20090101|2008-08-27 13:30,27,119.18,119.2,119.18,119.19,0
20090101|2008-08-27 15:30,27,119.16,119.17,119.16,119.17,0
20090101|2008-08-28 02:30,28,119.9,119.9,119.81,119.81,0
20090101|2008-08-28 03:00,28,119.86,119.86,119.61,119.84,0
20090101|2008-08-28 03:30,28,119.53,119.53,119.38,119.38,0
20090101|2008-08-28 04:00,28,119.63,119.72,119.63,119.72,0
20090101|2008-08-28 04:30,28,119.73,119.73,119.69,119.69,0
20090101|2008-08-28 05:30,28,120.19,120.49,120.19,120.49,0
20090101|2008-08-28 06:00,28,120.38,120.51,120.32,120.5,0
20090101|2008-08-28 06:30,28,120.39,120.39,120.39,120.39,0
20090101|2008-08-28 08:00,28,120.91,121.37,120.89,120.89,0
20090101|2008-08-28 08:30,28,120,120.11,120,120.1,1
20090101|2008-08-28 09:00,28,119.9,119.9,119,119,0
20090101|2008-08-28 09:30,28,118.9,118.9,118.9,118.9,0
20090101|2008-08-28 10:00,28,118.92,118.92,117.86,117.87,0
20090101|2008-08-28 10:30,28,118.26,118.26,115.63,115.96,0
20090101|2008-08-28 11:00,28,116.11,116.11,116.11,116.11,0
20090101|2008-08-28 12:00,28,116.94,116.94,116.94,116.94,0
20090101|2008-08-28 12:30,28,117.13,117.13,117.13,117.13,0
20090101|2008-08-29 05:30,29,118.22,118.44,118.22,118.36,0
20090101|2008-08-29 08:00,29,119.58,119.68,119.28,119.29,0
20090101|2008-08-29 09:00,29,119,119,118.76,118.77,0
20090101|2008-08-29 09:30,29,119.09,119.09,118.84,118.86,0
20090101|2008-08-29 10:00,29,118.81,118.83,118.81,118.83,0
20090101|2008-08-29 10:30,29,118.29,118.29,118.23,118.23,0
20090101|2008-08-29 11:30,29,117.49,117.57,117.49,117.49,0
20090101|2008-08-29 12:00,29,116.92,116.94,116.92,116.94,0
20090101|2008-08-29 12:30,29,117.43,117.43,117.27,117.27,0
20090101|2008-08-29 13:00,29,117.02,117.14,116.67,116.67,0
20090101|2008-08-29 14:00,29,116.77,116.77,116.77,116.77,0
20090101|2008-09-01 02:30,1,117.95,117.95,117.95,117.95,0
20090101|2008-09-01 03:00,1,117.97,117.97,117.97,117.97,0
20090101|2008-09-01 03:30,1,117.45,117.45,117.17,117.17,0
20090101|2008-09-01 04:30,1,116.63,116.63,116.11,116.11,0
20090101|2008-09-01 05:30,1,115.73,115.73,115.73,115.73,0
20090101|2008-09-01 06:30,1,115.51,115.51,115.51,115.51,0
20090101|2008-09-01 07:00,1,115.37,115.37,115.37,115.37,0
20090101|2008-09-01 07:30,1,115.79,115.79,115.79,115.79,0
20090101|2008-09-01 08:00,1,114.83,114.83,114.8,114.82,0
20090101|2008-09-01 08:30,1,114.48,114.48,114.22,114.22,0
20090101|2008-09-01 09:00,1,113.28,113.28,112.5,112.77,0
20090101|2008-09-01 09:30,1,112.47,112.47,112.24,112.4,0
20090101|2008-09-01 10:30,1,112.89,112.89,112.71,112.71,0
20090101|2008-09-01 11:30,1,112.6,112.6,112.55,112.55,0
20090101|2008-09-01 13:00,1,112.28,112.28,112.28,112.28,0
20090101|2008-09-02 01:30,2,110.15,110.15,110.15,110.15,0
20090101|2008-09-02 02:30,2,108.24,108.68,108.17,108.68,0
20090101|2008-09-02 03:00,2,108.1,108.23,107.55,107.93,0
20090101|2008-09-02 03:30,2,107.58,108.7,107.53,108.58,0
20090101|2008-09-02 04:00,2,108.62,108.81,108.35,108.35,0
20090101|2008-09-02 04:30,2,108.75,109.35,108.75,109.22,0
20090101|2008-09-02 05:00,2,109.44,109.81,109.44,109.81,0
20090101|2008-09-02 05:30,2,110.03,110.03,109.49,109.49,0
20090101|2008-09-02 06:00,2,109.92,109.92,109.09,109.27,0
20090101|2008-09-02 06:30,2,109.96,110.26,109.96,110.18,0
20090101|2008-09-02 07:00,2,110.12,110.12,110.12,110.12,0
20090101|2008-09-02 07:30,2,109.31,109.31,109.3,109.3,0
20090101|2008-09-02 08:00,2,108.77,109.45,108.02,109.3,0
20090101|2008-09-02 08:30,2,110.01,110.01,109.35,109.6,0
20090101|2008-09-02 09:00,2,110.4,110.4,110.15,110.15,0
20090101|2008-09-02 09:30,2,110.8,111.21,110.6,110.8,0
20090101|2008-09-02 10:00,2,110.55,110.9,110.55,110.89,0
20090101|2008-09-02 10:30,2,110.4,110.66,110.19,110.66,0
20090101|2008-09-02 12:30,2,110.33,111.4,110.33,111.4,1
20090101|2008-09-02 13:00,2,111.9,112.24,111,111.49,1
20090101|2008-09-02 13:30,2,111.49,111.8,111.39,111.8,1
20090101|2008-09-02 14:30,2,112,112,112,112,0
20090101|2008-09-02 15:00,2,111.96,112,111.96,112,0
20090101|2008-09-02 15:30,2,112.01,112.01,112.01,112.01,0
20090101|2008-09-02 16:00,2,112.02,112.02,111.99,111.99,0
20090101|2008-09-02 22:00,3,111.15,111.15,111.14,111.14,0
20090101|2008-09-02 22:30,3,111.21,111.3,111.21,111.3,0
20090101|2008-09-02 23:00,3,111.32,111.42,111.31,111.42,0
20090101|2008-09-02 23:30,3,110.9,111.13,110.9,111.13,0
20090101|2008-09-03 00:00,3,111.09,111.18,111.05,111.18,0
20090101|2008-09-03 00:30,3,111,111,110.78,110.78,0
20090101|2008-09-03 01:30,3,110.85,111.05,110.85,111.02,0
20090101|2008-09-03 02:00,3,111,111,110.06,110.06,0
20090101|2008-09-03 02:30,3,109.97,110.21,109.93,110.18,0
20090101|2008-09-03 03:00,3,109.6,109.6,109.6,109.6,0
20090101|2008-09-03 03:30,3,110,110.19,109.93,109.93,0
20090101|2008-09-03 04:00,3,110.11,110.11,110.11,110.11,0
20090101|2008-09-03 05:00,3,110.49,110.49,110.49,110.49,0
20090101|2008-09-03 06:00,3,110.44,110.44,110.44,110.44,0
20090101|2008-09-03 06:30,3,109.82,109.82,109.82,109.82,0
20090101|2008-09-03 07:00,3,110.17,110.17,110.17,110.17,0
20090101|2008-09-03 07:30,3,110.42,110.72,110.4,110.72,0
20090101|2008-09-03 08:00,3,109.94,109.94,109.94,109.94,0
20090101|2008-09-03 08:30,3,110,110.08,110,110.04,0
20090101|2008-09-03 09:00,3,110.2,110.45,110.1,110.22,0
20090101|2008-09-03 09:30,3,110.07,110.1,110,110,1
20090101|2008-09-03 10:00,3,109.59,109.59,109.58,109.58,0
20090101|2008-09-03 11:30,3,110.05,110.6,110.05,110.59,0
20090101|2008-09-03 12:00,3,110.63,110.63,110.63,110.63,0
20090101|2008-09-03 12:30,3,110.77,110.77,110.77,110.77,0
20090101|2008-09-03 13:30,3,111.1,111.1,110.92,110.92,0
20090101|2008-09-04 02:30,4,111.14,111.15,111.13,111.13,0
20090101|2008-09-04 03:30,4,111.75,111.76,111.75,111.76,0
20090101|2008-09-04 05:30,4,111.73,111.73,111.73,111.73,0
20090101|2008-09-04 07:00,4,111.47,111.47,111.47,111.47,0
20090101|2008-09-04 08:00,4,110.93,111.02,110.75,111.02,0
20090101|2008-09-04 09:00,4,110.78,110.78,110.72,110.72,0
20090101|2008-09-04 09:30,4,110.35,110.35,109.54,109.68,0
20090101|2008-09-04 10:00,4,110.22,110.41,108.42,108.59,0
20090101|2008-09-04 10:30,4,108.83,109.24,108.83,109.24,0
20090101|2008-09-04 11:00,4,109.3,109.32,109.3,109.32,0
20090101|2008-09-04 11:30,4,108.96,109.5,108.96,109.5,0
20090101|2008-09-04 13:00,4,109.84,109.85,109.16,109.55,0
20090101|2008-09-04 13:30,4,109.51,109.51,109.51,109.51,0
20090101|2008-09-05 02:30,5,108.71,108.71,108.71,108.71,0
20090101|2008-09-05 03:00,5,108.52,108.52,108.52,108.52,0
20090101|2008-09-05 03:30,5,107.63,107.76,107.63,107.76,0
20090101|2008-09-05 04:30,5,108.37,108.37,108.37,108.37,0
20090101|2008-09-05 07:30,5,108.81,109.14,108.8,109.14,0
20090101|2008-09-05 08:00,5,109.25,109.59,108.96,109.59,0
20090101|2008-09-05 08:30,5,108.88,109.08,108.86,108.86,0
20090101|2008-09-05 09:00,5,108.24,108.24,106.89,107.06,0
20090101|2008-09-05 09:30,5,107.19,107.2,107,107,0
20090101|2008-09-05 10:00,5,107.76,107.76,107.76,107.76,0
20090101|2008-09-05 10:30,5,107.63,107.63,107.63,107.63,0
20090101|2008-09-05 11:00,5,107.28,107.34,107.28,107.34,0
20090101|2008-09-05 11:30,5,107.36,107.36,107.19,107.19,0
20090101|2008-09-05 12:30,5,107.27,107.27,107.27,107.27,0
20090101|2008-09-05 13:00,5,107.65,107.67,107.12,107.49,0
20090101|2008-09-08 03:00,8,109.23,109.24,109.23,109.24,0
20090101|2008-09-08 03:30,8,108.73,108.73,108.73,108.73,0
20090101|2008-09-08 04:00,8,108.75,108.75,108.59,108.59,0
20090101|2008-09-08 05:00,8,108.22,108.22,108.22,108.22,0
20090101|2008-09-08 05:30,8,108.43,108.43,108.43,108.43,0
20090101|2008-09-08 06:30,8,108.87,108.87,108.87,108.87,0
20090101|2008-09-08 07:00,8,108.67,108.67,108.67,108.67,0
20090101|2008-09-08 10:00,8,107.97,107.97,107.75,107.75,0
20090101|2008-09-08 10:30,8,107.31,107.48,106.8,106.8,0
20090101|2008-09-08 11:00,8,106.54,106.63,106.49,106.63,0
20090101|2008-09-08 11:30,8,106.42,106.42,106.42,106.42,0
20090101|2008-09-08 12:00,8,106.41,106.41,106.41,106.41,0
20090101|2008-09-08 12:30,8,107.1,107.1,107.1,107.1,0
20090101|2008-09-08 14:00,8,107.27,107.42,107.27,107.42,0
20090101|2008-09-09 01:30,9,106.63,106.65,106.45,106.63,0
20090101|2008-09-09 02:00,9,106.75,106.75,106.75,106.75,0
20090101|2008-09-09 03:00,9,106.67,106.67,106.22,106.22,0
20090101|2008-09-09 03:30,9,106.23,106.29,105.76,105.76,0
20090101|2008-09-09 04:30,9,106.06,106.16,105.69,105.73,0
20090101|2008-09-09 05:00,9,106.12,106.24,106.11,106.24,0
20090101|2008-09-09 05:30,9,106.33,106.33,106.26,106.26,0
20090101|2008-09-09 06:00,9,106.11,106.24,106.05,106.09,0
20090101|2008-09-09 07:30,9,105.27,105.58,105.24,105.58,0
20090101|2008-09-09 08:00,9,105.55,105.85,105.55,105.85,0
20090101|2008-09-09 09:00,9,105.77,105.79,105.77,105.79,0
20090101|2008-09-09 09:30,9,105.04,105.04,105.04,105.04,0
20090101|2008-09-09 10:00,9,105.17,105.17,105.17,105.17,0
20090101|2008-09-09 10:30,9,105,105,104.7,104.8,0
20090101|2008-09-09 12:00,9,105.53,105.53,105.53,105.53,0
20090101|2008-09-09 12:30,9,105.14,105.14,104.77,104.77,0
20090101|2008-09-09 13:00,9,104.85,105,104.08,104.13,0
20090101|2008-09-09 13:30,9,104.07,104.08,103.37,103.37,0
20090101|2008-09-09 14:00,9,103.41,103.46,103,103,0
20090101|2008-09-10 02:00,10,105.11,105.11,105.11,105.11,0
20090101|2008-09-10 02:30,10,105.22,105.22,104.96,104.96,0
20090101|2008-09-10 03:30,10,104.71,105.07,104.71,104.87,0
20090101|2008-09-10 04:00,10,104.88,104.88,104.88,104.88,0
20090101|2008-09-10 04:30,10,104.59,104.59,104.09,104.53,0
20090101|2008-09-10 05:00,10,104.37,104.38,104.29,104.29,0
20090101|2008-09-10 05:30,10,104.52,104.52,104.52,104.52,0
20090101|2008-09-10 06:00,10,105.05,105.22,105.05,105.22,0
20090101|2008-09-10 06:30,10,105.29,105.3,105.27,105.3,0
20090101|2008-09-10 07:00,10,104.31,104.31,103.63,104.03,0
20090101|2008-09-10 07:30,10,104.08,104.45,104.08,104.28,0
20090101|2008-09-10 09:00,10,104.99,104.99,104.96,104.96,0
20090101|2008-09-10 09:30,10,105.45,105.45,103.35,103.35,0
20090101|2008-09-10 10:00,10,103.4,103.4,102.73,102.73,0
20090101|2008-09-10 10:30,10,102.29,103.11,102.29,102.86,0
20090101|2008-09-10 12:30,10,103.32,103.37,103.3,103.31,0
20090101|2008-09-10 13:00,10,103.15,103.22,103.15,103.22,0
20090101|2008-09-10 14:00,10,103.57,103.57,103.57,103.57,0
20090101|2008-09-10 14:30,10,103.8,103.8,103.8,103.8,0
20090101|2008-09-11 03:00,11,102.9,102.9,102.36,102.37,0
20090101|2008-09-11 03:30,11,102.21,102.21,102.19,102.2,0
20090101|2008-09-11 04:00,11,102.38,102.38,102.38,102.38,0
20090101|2008-09-11 05:30,11,102.64,102.66,102.64,102.66,0
20090101|2008-09-11 06:00,11,102.4,102.76,102.4,102.76,0
20090101|2008-09-11 07:00,11,102.83,102.83,102.83,102.83,0
20090101|2008-09-11 08:00,11,102.76,102.8,102.76,102.8,0
20090101|2008-09-11 13:00,11,101.19,101.3,101.18,101.3,0
20090101|2008-09-11 13:30,11,101.29,101.29,101.29,101.29,0
20090101|2008-09-12 01:30,12,102.25,102.25,102.25,102.25,0
20090101|2008-09-12 02:00,12,102.5,102.5,102.5,102.5,0
20090101|2008-09-12 02:30,12,103,103,103,103,0
20090101|2008-09-12 03:00,12,102.56,102.56,102.56,102.56,0
20090101|2008-09-12 04:30,12,103,103,103,103,0
20090101|2008-09-12 05:00,12,103.1,103.1,102.91,102.93,0
20090101|2008-09-12 05:30,12,102.88,102.88,102.88,102.88,0
20090101|2008-09-12 07:00,12,102.77,102.77,102.74,102.74,0
20090101|2008-09-12 07:30,12,102.2,102.39,102.2,102.39,0
20090101|2008-09-12 08:00,12,102.28,102.28,102.28,102.28,0
20090101|2008-09-12 09:00,12,103.32,103.32,103.32,103.32,0
20090101|2008-09-12 10:00,12,102.43,102.43,102.05,102.05,0
20090101|2008-09-12 11:00,12,101.76,101.82,101.76,101.82,0
20090101|2008-09-12 12:00,12,101.37,101.37,101.37,101.37,0
20090101|2008-09-12 12:30,12,101.1,101.1,100.92,101.02,0
20090101|2008-09-12 13:00,12,101.35,101.89,101.35,101.89,0
20090101|2008-09-15 02:30,15,100.46,100.46,100.11,100.11,0
20090101|2008-09-15 03:00,15,99.96,99.96,99.05,99.05,0
20090101|2008-09-15 03:30,15,99.23,99.46,99.16,99.46,0
20090101|2008-09-15 04:00,15,99.52,99.52,99.51,99.51,0
20090101|2008-09-15 04:30,15,99.07,99.07,97.57,97.57,0
20090101|2008-09-15 05:00,15,98.1,98.36,98.1,98.36,0
20090101|2008-09-15 05:30,15,98.76,98.76,97.98,97.98,0
20090101|2008-09-15 06:00,15,97.77,97.77,96.66,96.78,0
20090101|2008-09-15 06:30,15,96.56,96.56,95.51,96.33,0
20090101|2008-09-15 07:00,15,96.52,96.57,96.51,96.57,0
20090101|2008-09-15 07:30,15,96.89,96.9,96.89,96.9,0
20090101|2008-09-15 08:00,15,96.81,96.85,96.62,96.73,0
20090101|2008-09-15 08:30,15,96.98,97.19,96.86,97.18,0
20090101|2008-09-15 09:00,15,96.6,97.56,96.6,97.56,0
20090101|2008-09-15 09:30,15,97.31,97.32,97.15,97.15,0
20090101|2008-09-15 10:00,15,97.62,98.04,97.62,97.93,0
20090101|2008-09-15 10:30,15,96.79,97.61,96.79,97.61,0
20090101|2008-09-15 11:00,15,98.62,98.64,98.62,98.64,0
20090101|2008-09-15 11:30,15,98.05,98.05,97.77,97.77,0
20090101|2008-09-15 12:00,15,97.6,97.6,97.58,97.58,0
20090101|2008-09-15 12:30,15,98.04,98.04,97.1,97.1,0
20090101|2008-09-15 13:00,15,96.65,96.65,96.2,96.2,0
20090101|2008-09-15 13:30,15,96.56,96.56,96.2,96.2,0
20090101|2008-09-15 14:00,15,95.8,95.8,95.8,95.8,0
20090101|2008-09-15 15:00,15,95.02,95.02,95.02,95.02,0
20090101|2008-09-16 03:00,16,92.43,92.44,92.43,92.44,0
20090101|2008-09-16 06:00,16,93.14,93.14,92.89,92.9,0
20090101|2008-09-16 06:30,16,91.59,91.68,91.59,91.68,0
20090101|2008-09-16 07:00,16,92.41,92.41,92.41,92.41,0
20090101|2008-09-16 07:30,16,91.63,91.73,91.63,91.73,0
20090101|2008-09-16 08:00,16,91.31,91.34,91.28,91.34,0
20090101|2008-09-16 08:30,16,91.96,92.12,91.96,92.12,0
20090101|2008-09-16 09:00,16,92.24,92.72,92.24,92.65,0
20090101|2008-09-16 09:30,16,93.65,93.65,93.09,93.09,0
20090101|2008-09-16 10:00,16,93.82,94.44,92.67,92.68,0
20090101|2008-09-16 10:30,16,92.15,92.66,92.15,92.66,0
20090101|2008-09-16 11:00,16,93.2,93.2,92.36,92.36,1
20090101|2008-09-16 11:30,16,92.81,92.81,92.51,92.51,0
20090101|2008-09-16 12:00,16,92.42,92.42,91.1,91.58,0
20090101|2008-09-16 12:30,16,91.83,91.83,91.83,91.83,0
20090101|2008-09-16 13:00,16,92.34,92.54,91.22,91.27,0
20090101|2008-09-16 13:30,16,91.49,92.44,91.49,92.44,0
20090101|2008-09-17 01:30,17,94.53,94.68,94.53,94.68,0
20090101|2008-09-17 02:00,17,94.61,94.87,94.53,94.87,0
20090101|2008-09-17 02:30,17,94.2,94.2,94.2,94.2,0
20090101|2008-09-17 03:00,17,94.1,94.24,94.05,94.05,0
20090101|2008-09-17 03:30,17,93.74,93.74,93.17,93.46,0
20090101|2008-09-17 04:30,17,94.08,94.18,94.08,94.18,0
20090101|2008-09-17 05:00,17,93.83,93.87,93.83,93.87,0
20090101|2008-09-17 05:30,17,93.84,94,93.84,94,0
20090101|2008-09-17 06:00,17,94.46,94.93,94.36,94.93,0
20090101|2008-09-17 06:30,17,94.25,94.41,94.18,94.41,0
20090101|2008-09-17 07:00,17,94.4,94.4,94.37,94.37,0
20090101|2008-09-17 07:30,17,94.43,94.43,93.97,94.22,0
20090101|2008-09-17 08:00,17,93.8,93.97,93.65,93.68,0
20090101|2008-09-17 08:30,17,93.71,93.92,93.24,93.92,0
20090101|2008-09-17 09:00,17,93.87,94.2,93.87,93.99,0
20090101|2008-09-17 09:30,17,94.12,94.32,92.64,93.88,0
20090101|2008-09-17 10:00,17,93.65,93.65,92.41,92.91,0
20090101|2008-09-17 10:30,17,92.44,92.69,91.44,92.54,0
20090101|2008-09-17 11:00,17,92.2,93.39,92.2,93.39,0
20090101|2008-09-17 11:30,17,93.08,93.59,93.08,93.46,0
20090101|2008-09-17 12:00,17,93.81,94.31,92.94,93.97,0
20090101|2008-09-17 12:30,17,94.24,95.75,94.24,95.59,0
20090101|2008-09-17 13:00,17,95.9,96.52,95.66,96.43,0
20090101|2008-09-17 13:30,17,97.17,97.17,96.8,96.8,0
20090101|2008-09-17 14:00,17,96.99,97,96.82,96.88,0
20090101|2008-09-17 19:30,18,97.66,97.66,97.66,97.66,0
20090101|2008-09-17 21:00,18,96.95,96.95,96.95,96.95,0
20090101|2008-09-17 23:30,18,96.1,96.1,95.9,96,0
20090101|2008-09-18 00:00,18,96,96,95.75,95.75,0
20090101|2008-09-18 01:30,18,95.95,95.95,95.92,95.95,0
20090101|2008-09-18 02:00,18,95.83,96.01,95.83,96.01,0
20090101|2008-09-18 02:30,18,95.63,95.63,95.63,95.63,0
20090101|2008-09-18 03:00,18,96.01,96.13,95.82,96.12,0
20090101|2008-09-18 03:30,18,96.32,96.35,96.26,96.35,0
20090101|2008-09-18 04:30,18,96.42,96.89,96.42,96.89,0
20090101|2008-09-18 05:00,18,97.76,98.17,97.76,97.92,0
20090101|2008-09-18 05:30,18,97.99,99.16,97.92,99.15,0
20090101|2008-09-18 06:00,18,99.08,99.33,98.9,98.9,0
20090101|2008-09-18 06:30,18,98.92,99.77,98.92,99.77,0
20090101|2008-09-18 07:00,18,99.75,101.29,99.5,101.23,0
20090101|2008-09-18 07:30,18,100.79,101.36,100.42,100.5,0
20090101|2008-09-18 08:00,18,100.5,100.5,98.69,99,0
20090101|2008-09-18 08:30,18,98.74,99.2,98.73,99.2,0
20090101|2008-09-18 09:00,18,98.84,99.36,97.73,98.16,1
20090101|2008-09-18 09:30,18,97.4,97.4,97.06,97.06,0
20090101|2008-09-18 10:00,18,97.6,97.67,96.36,96.36,0
20090101|2008-09-18 10:30,18,96.37,96.41,96.28,96.28,0
20090101|2008-09-18 11:00,18,97.13,97.15,97.13,97.15,0
20090101|2008-09-18 11:30,18,97.22,97.52,96.15,96.15,0
20090101|2008-09-18 12:30,18,97.16,97.21,97.16,97.21,0
20090101|2008-09-18 13:00,18,97.04,97.36,97.04,97.36,0
20090101|2008-09-18 13:30,18,97.29,97.39,97.29,97.38,0
20090101|2008-09-19 02:30,19,99,99,99,99,0
20090101|2008-09-19 03:00,19,98.98,98.98,98.45,98.45,0
20090101|2008-09-19 04:00,19,99.28,99.28,99.28,99.28,0
20090101|2008-09-19 04:30,19,99.32,99.89,99.32,99.79,0
20090101|2008-09-19 05:00,19,100.04,100.04,100.04,100.04,0
20090101|2008-09-19 06:00,19,100.37,100.37,99.91,99.91,0
20090101|2008-09-19 06:30,19,99.75,99.76,99.75,99.76,0
20090101|2008-09-19 07:00,19,99.44,99.46,99.13,99.13,0
20090101|2008-09-19 07:30,19,99.35,101.03,99.34,101.03,0
20090101|2008-09-19 08:00,19,101.03,101.86,101.01,101.25,0
20090101|2008-09-19 08:30,19,102.42,102.64,102.3,102.3,0
20090101|2008-09-19 09:00,19,100.85,100.89,100.02,100.26,0
20090101|2008-09-19 09:30,19,100.3,100.36,99.52,99.52,0
20090101|2008-09-19 10:00,19,99.71,99.71,98.51,98.6,0
20090101|2008-09-19 10:30,19,98.91,99.26,98.87,99.17,0
20090101|2008-09-19 11:00,19,99.16,100.55,98.98,100.5,0
20090101|2008-09-19 11:30,19,100.25,100.25,99.6,99.6,0
20090101|2008-09-19 12:00,19,99.71,100.35,99.53,100.35,0
20090101|2008-09-19 12:30,19,100.23,100.23,100.23,100.23,0
20090101|2008-09-19 13:00,19,100.11,102.59,100.02,102.59,0
20090101|2008-09-19 13:30,19,102.31,102.34,102.08,102.08,0
20090101|2008-09-19 14:00,19,102.07,102.07,102.07,102.07,0
20090101|2008-09-19 14:30,19,102.45,102.64,102.45,102.64,0
20090101|2008-09-19 15:00,19,102.43,102.43,102.43,102.43,0
20090101|2008-09-19 15:30,19,102.36,102.36,102.36,102.36,0
20090101|2008-09-21 19:00,22,102.61,102.61,102.61,102.61,0
20090101|2008-09-22 01:00,22,103.62,103.62,103.62,103.62,0
20090101|2008-09-22 01:30,22,104.43,104.62,104.43,104.57,0
20090101|2008-09-22 02:00,22,103.74,104.04,103.74,103.99,0
20090101|2008-09-22 02:30,22,103.75,104.29,103.75,104.24,0
20090101|2008-09-22 03:00,22,104.3,105.16,104.26,104.59,0
20090101|2008-09-22 03:30,22,104.6,105.31,104.59,105.31,0
20090101|2008-09-22 04:00,22,105.14,105.47,105.12,105.14,0
20090101|2008-09-22 04:30,22,104.88,104.88,104.86,104.86,0
20090101|2008-09-22 05:00,22,105.28,105.88,105.28,105.79,0
20090101|2008-09-22 05:30,22,106.27,106.94,106.2,106.2,0
20090101|2008-09-22 06:00,22,105.78,105.78,105.56,105.58,0
20090101|2008-09-22 06:30,22,105.69,106.45,105.69,106.45,0
20090101|2008-09-22 07:00,22,105.9,105.9,105.02,105.53,0
20090101|2008-09-22 07:30,22,105.34,105.34,105.3,105.3,0
20090101|2008-09-22 08:00,22,105.07,105.65,105.03,105.65,0
20090101|2008-09-22 08:30,22,105.41,106.13,105.41,105.9,0
20090101|2008-09-22 09:00,22,105.85,106.63,105.85,106.17,0
20090101|2008-09-22 09:30,22,105.84,106.02,105.84,106.02,0
20090101|2008-09-22 10:00,22,105.64,105.64,105.64,105.64,0
20090101|2008-09-22 10:30,22,105.9,106.4,105.9,106.17,0
20090101|2008-09-22 11:00,22,106.33,106.65,106.32,106.63,0
20090101|2008-09-22 11:30,22,107.05,108.81,107.04,108.68,1
20090101|2008-09-22 12:00,22,108.69,108.7,108,108.14,0
20090101|2008-09-22 12:30,22,108.38,109.03,107.71,107.71,0
20090101|2008-09-22 13:00,22,108.7,109.38,108.35,108.62,0
20090101|2008-09-22 13:30,22,108.5,108.5,108.08,108.1,0
20090101|2008-09-22 14:30,22,108.15,108.15,108.15,108.15,0
20090101|2008-09-22 15:00,22,107.93,107.94,107.85,107.85,0
20090101|2008-09-23 01:30,23,108,108,107.6,107.6,0
20090101|2008-09-23 02:00,23,106.65,106.89,106.42,106.89,0
20090101|2008-09-23 02:30,23,106.94,107.01,106.93,107.01,0
20090101|2008-09-23 03:00,23,107.38,107.38,106.61,106.61,0
20090101|2008-09-23 03:30,23,106.39,106.62,106.35,106.59,0
20090101|2008-09-23 04:00,23,106.56,106.56,105.7,105.94,0
20090101|2008-09-23 04:30,23,106.08,106.89,106.07,106.84,0
20090101|2008-09-23 05:00,23,106.8,106.8,106.52,106.52,0
20090101|2008-09-23 05:30,23,106.63,107.65,106.63,107.49,0
20090101|2008-09-23 06:00,23,106.94,107.24,105.78,106.37,0
20090101|2008-09-23 06:30,23,106.37,106.86,106.33,106.64,0
20090101|2008-09-23 07:00,23,106.68,106.77,106.29,106.29,0
20090101|2008-09-23 07:30,23,106.33,106.58,106.05,106.58,0
20090101|2008-09-23 08:00,23,106.74,107.8,106.71,107.8,0
20090101|2008-09-23 08:30,23,108.04,108.14,106.61,106.7,0
20090101|2008-09-23 09:00,23,107.05,107.46,106.77,107.34,0
20090101|2008-09-23 09:30,23,107.46,107.46,106.59,106.97,0
20090101|2008-09-23 10:00,23,107.11,107.31,106.53,106.69,0
20090101|2008-09-23 10:30,23,106.45,106.5,105.22,105.66,0
20090101|2008-09-23 11:00,23,105.9,105.94,105.43,105.9,0
20090101|2008-09-23 11:30,23,105.8,105.8,104.9,104.9,0
20090101|2008-09-23 12:00,23,104.81,104.83,103.14,103.42,0
20090101|2008-09-23 12:30,23,103.48,104.25,103.48,104.25,0
20090101|2008-09-23 13:00,23,104.77,105.2,104.63,105.2,0
20090101|2008-09-23 13:30,23,105.23,105.69,105.12,105.69,0
20090101|2008-09-23 14:00,23,105.5,105.62,105.5,105.5,0
20090101|2008-09-24 00:00,24,105.48,105.48,105.48,105.48,0
20090101|2008-09-24 01:30,24,105.85,106.02,105.85,106,0
20090101|2008-09-24 02:00,24,106.55,107.03,106.48,106.9,0
20090101|2008-09-24 02:30,24,106.76,106.92,106.76,106.89,0
20090101|2008-09-24 03:00,24,106.87,107.2,106.71,106.72,0
20090101|2008-09-24 03:30,24,106.72,106.72,106.72,106.72,0
20090101|2008-09-24 04:00,24,106.39,106.49,106.29,106.41,0
20090101|2008-09-24 04:30,24,106.88,106.88,106.88,106.88,0
20090101|2008-09-24 05:00,24,106.95,107.84,106.9,107.83,0
20090101|2008-09-24 05:30,24,107.95,107.96,107.53,107.69,0
20090101|2008-09-24 06:00,24,107.76,107.76,107.76,107.76,0
20090101|2008-09-24 07:30,24,107.58,107.87,107.42,107.81,0
20090101|2008-09-24 08:00,24,107.43,107.43,107.43,107.43,0
20090101|2008-09-24 08:30,24,107.51,107.51,106.77,106.77,0
20090101|2008-09-24 09:00,24,106.77,107.14,106.65,107.14,0
20090101|2008-09-24 09:30,24,107.45,107.92,106.15,106.72,0
20090101|2008-09-24 10:00,24,106.32,106.68,106,106.29,0
20090101|2008-09-24 10:30,24,106.27,106.27,105.68,105.9,0
20090101|2008-09-24 11:00,24,105.8,105.8,104.33,104.64,0
20090101|2008-09-24 11:30,24,104.73,105.87,104.73,105.79,0
20090101|2008-09-24 12:00,24,105.43,105.43,104.75,104.75,0
20090101|2008-09-24 12:30,24,104.44,105.22,104.4,105.22,0
20090101|2008-09-24 13:00,24,105.22,105.25,104,104.92,1
20090101|2008-09-24 13:30,24,104.88,104.91,104.64,104.64,0
20090101|2008-09-24 14:00,24,104.47,104.5,104.47,104.5,0
20090101|2008-09-25 01:00,25,105.29,105.29,105.21,105.21,0
20090101|2008-09-25 02:00,25,105.77,105.77,105.33,105.33,0
20090101|2008-09-25 02:30,25,105.4,105.67,105.4,105.57,0
20090101|2008-09-25 03:00,25,104.25,104.47,103.98,104.23,0
20090101|2008-09-25 03:30,25,103.74,103.83,103.1,103.59,0
20090101|2008-09-25 04:00,25,103.62,103.63,103.62,103.63,0
20090101|2008-09-25 05:30,25,103.87,103.88,103.58,103.75,0
20090101|2008-09-25 06:00,25,103.8,103.8,103.2,103.23,0
20090101|2008-09-25 06:30,25,103.03,103.03,102.69,102.88,0
20090101|2008-09-25 07:30,25,103.5,103.61,103.5,103.61,0
20090101|2008-09-25 08:00,25,103.73,103.88,103.28,103.28,0
20090101|2008-09-25 08:30,25,103.85,105.11,103.85,104.49,0
20090101|2008-09-25 09:00,25,104.73,104.73,103.66,103.86,0
20090101|2008-09-25 09:30,25,103.89,104.37,103.84,104.36,0
20090101|2008-09-25 10:00,25,104.37,104.87,104.25,104.87,0
20090101|2008-09-25 10:30,25,104.57,104.77,104.29,104.5,0
20090101|2008-09-25 11:00,25,104.69,106.34,104.69,106.14,0
20090101|2008-09-25 11:30,25,106.26,107.2,106.26,107,2
20090101|2008-09-25 12:00,25,106.85,106.96,106.25,106.49,0
20090101|2008-09-25 12:30,25,106.45,106.45,105.6,105.6,0
20090101|2008-09-25 13:00,25,106.03,107.12,106.03,107.11,0
20090101|2008-09-25 13:30,25,107.11,107.21,107.11,107.14,0
20090101|2008-09-26 00:00,26,105.59,105.59,105.59,105.59,0
20090101|2008-09-26 02:00,26,105.13,105.13,104.9,104.9,0
20090101|2008-09-26 02:30,26,104.62,104.62,104.16,104.2,0
20090101|2008-09-26 03:00,26,104.43,104.52,104.27,104.52,0
20090101|2008-09-26 03:30,26,104.39,104.53,104.39,104.53,0
20090101|2008-09-26 04:00,26,104.26,104.26,103.77,103.92,0
20090101|2008-09-26 04:30,26,104.05,104.24,104.03,104.24,0
20090101|2008-09-26 05:00,26,104.36,104.37,104.36,104.37,0
20090101|2008-09-26 05:30,26,104.33,104.33,104.33,104.33,0
20090101|2008-09-26 06:00,26,104.74,104.87,104.65,104.67,0
20090101|2008-09-26 06:30,26,104.87,105.36,104.85,105.15,0
20090101|2008-09-26 07:00,26,105.06,105.1,104.88,104.92,0
20090101|2008-09-26 07:30,26,105.32,105.32,105.32,105.32,0
20090101|2008-09-26 08:00,26,104.79,104.92,104,104.17,0
20090101|2008-09-26 08:30,26,104.42,104.9,104.05,104.6,0
20090101|2008-09-26 09:00,26,104.62,105.37,104.41,105.37,0
20090101|2008-09-26 09:30,26,105.25,105.25,104.37,104.57,0
20090101|2008-09-26 10:00,26,104.48,105.12,104.48,104.91,0
20090101|2008-09-26 10:30,26,104.66,104.78,104.02,104.11,0
20090101|2008-09-26 11:00,26,104.05,104.4,104.05,104.24,0
20090101|2008-09-26 11:30,26,104.43,104.46,104.24,104.24,0
20090101|2008-09-26 12:00,26,104.57,105.21,104.57,105.21,0
20090101|2008-09-26 12:30,26,104.89,105.49,104.86,105.48,0
20090101|2008-09-26 13:00,26,104.9,106.31,104.9,106.15,0
20090101|2008-09-26 13:30,26,106.11,106.15,106.01,106.01,0
20090101|2008-09-26 15:30,26,106.09,106.09,106.09,106.09,0
20090101|2008-09-29 02:00,29,103.89,103.89,103.89,103.89,0
20090101|2008-09-29 02:30,29,103.22,103.22,103.21,103.21,0
20090101|2008-09-29 03:00,29,103.01,103.01,102.5,102.5,0
20090101|2008-09-29 03:30,29,102.4,102.61,101.99,102.53,0
20090101|2008-09-29 04:00,29,102.64,102.97,102.44,102.44,0
20090101|2008-09-29 04:30,29,102.5,102.5,102.5,102.5,0
20090101|2008-09-29 05:00,29,102.83,103.06,102.83,103.02,0
20090101|2008-09-29 05:30,29,102.97,102.97,102.93,102.93,0
20090101|2008-09-29 06:00,29,102.25,102.33,101.79,102.3,0
20090101|2008-09-29 07:00,29,101.99,102.12,100.51,101.34,0
20090101|2008-09-29 07:30,29,101.6,101.6,100.89,101.27,0
20090101|2008-09-29 08:00,29,101.15,101.15,100.65,101.08,0
20090101|2008-09-29 08:30,29,100.99,101.45,100.85,100.98,0
20090101|2008-09-29 09:00,29,100.98,100.98,99.59,99.99,0
20090101|2008-09-29 09:30,29,100.17,100.6,99.95,100.6,0
20090101|2008-09-29 10:00,29,100.25,100.25,100.25,100.25,0
20090101|2008-09-29 10:30,29,99.97,99.97,99.51,99.51,0
20090101|2008-09-29 11:00,29,99.29,99.29,98.08,98.08,0
20090101|2008-09-29 11:30,29,98.51,98.95,98.48,98.72,0
20090101|2008-09-29 12:00,29,98.5,99.1,98.5,99.1,0
20090101|2008-09-29 12:30,29,98.93,98.93,96.49,98.15,0
20090101|2008-09-29 13:00,29,98.17,98.2,96.56,96.56,0
20090101|2008-09-29 13:30,29,95.75,96.05,95.75,96.03,0
20090101|2008-09-29 14:30,29,96.17,96.23,96.07,96.07,0
20090101|2008-09-29 15:00,29,95.71,95.71,95.47,95.47,0
20090101|2008-09-29 15:30,29,95.64,95.64,95.64,95.64,0
20090101|2008-09-29 20:30,30,95.94,95.94,95.94,95.94,0
20090101|2008-09-29 23:30,30,97.25,97.25,97.25,97.25,0
20090101|2008-09-30 01:30,30,95.19,95.19,93.96,93.96,0
20090101|2008-09-30 02:00,30,94,94.55,93.71,94.07,0
20090101|2008-09-30 02:30,30,94.49,95.02,94.46,94.88,0
20090101|2008-09-30 03:00,30,95.65,96.28,95.46,95.46,0
20090101|2008-09-30 03:30,30,94.7,95.68,94.61,95.6,0
20090101|2008-09-30 04:00,30,96.1,97.56,95.97,97.46,0
20090101|2008-09-30 04:30,30,98.21,98.96,97.62,97.62,0
20090101|2008-09-30 05:00,30,97.8,97.8,97.8,97.8,0
20090101|2008-09-30 05:30,30,97.75,99.13,97.75,99.13,0
20090101|2008-09-30 06:00,30,98.45,98.45,98.34,98.35,0
20090101|2008-09-30 06:30,30,98.67,99.33,98.67,99.09,0
20090101|2008-09-30 07:00,30,98.63,98.63,97.12,97.12,0
20090101|2008-09-30 07:30,30,98.36,98.58,98.36,98.58,0
20090101|2008-09-30 08:00,30,98.37,98.37,98.37,98.37,0
20090101|2008-09-30 08:30,30,98.15,98.15,97.85,98.01,1
20090101|2008-09-30 09:00,30,97.93,99.3,97.9,99.28,0
20090101|2008-09-30 09:30,30,99.41,99.41,98.32,98.32,0
20090101|2008-09-30 10:00,30,97.9,98.52,97.49,98.18,0
20090101|2008-09-30 10:30,30,97.61,98.25,97.61,98.25,0
20090101|2008-09-30 11:00,30,99.01,99.01,99.01,99.01,0
20090101|2008-09-30 11:30,30,99.2,99.3,99.2,99.3,0
20090101|2008-09-30 12:00,30,99.52,100.59,99.52,100.59,0
20090101|2008-09-30 12:30,30,101.04,101.04,99.65,99.81,0
20090101|2008-09-30 13:00,30,100.48,100.49,99.5,100.46,0
20090101|2008-09-30 13:30,30,100.58,100.79,100.58,100.69,0
20090101|2008-09-30 14:00,30,101.12,101.12,101.12,101.12,0
20090101|2008-09-30 14:30,30,101.06,101.47,101.06,101.47,0
20090101|2008-09-30 15:00,30,101.48,102.1,101.48,102.1,0
20090101|2008-09-30 15:30,30,102.02,102.03,101.91,101.91,0
20090101|2008-09-30 20:00,1,101.2,101.2,101.2,101.2,0
20090101|2008-10-01 01:00,1,101.69,101.74,101.69,101.74,0
20090101|2008-10-01 01:30,1,101.6,101.6,101.36,101.36,0
20090101|2008-10-01 02:00,1,100.94,101.64,100.94,101.56,0
20090101|2008-10-01 02:30,1,101.57,101.65,101.57,101.63,0
20090101|2008-10-01 03:00,1,101.64,101.64,101.22,101.63,0
20090101|2008-10-01 03:30,1,101.52,102.56,101.52,101.96,0
20090101|2008-10-01 04:00,1,101.7,101.75,101.61,101.61,0
20090101|2008-10-01 04:30,1,101.64,101.64,100.97,100.97,0
20090101|2008-10-01 05:00,1,100.69,100.77,100.34,100.41,0
20090101|2008-10-01 05:30,1,100.51,100.79,100.4,100.79,0
20090101|2008-10-01 06:00,1,100.84,100.84,100.06,100.06,0
20090101|2008-10-01 06:30,1,99.94,99.95,99.26,99.56,0
20090101|2008-10-01 07:00,1,99.33,99.9,99.26,99.68,0
20090101|2008-10-01 07:30,1,99.49,99.49,98.84,98.94,0
20090101|2008-10-01 08:00,1,98.62,98.68,98.3,98.44,0
20090101|2008-10-01 08:30,1,98.27,98.67,97.94,98.67,0
20090101|2008-10-01 09:00,1,98.83,98.83,97.9,98.09,0
20090101|2008-10-01 09:30,1,97.55,97.55,95.92,96.41,0
20090101|2008-10-01 10:00,1,95.58,97.43,95.45,97.1,0
20090101|2008-10-01 10:30,1,97.06,97.35,97.06,97.33,0
20090101|2008-10-01 11:00,1,96.81,97.84,96.81,97.84,0
20090101|2008-10-01 11:30,1,98.29,99.35,98.28,99.08,1
20090101|2008-10-01 12:00,1,98.46,99.92,98.46,99.13,0
20090101|2008-10-01 12:30,1,99.12,99.46,98.85,99.1,0
20090101|2008-10-01 13:00,1,98.88,98.88,98.07,98.07,0
20090101|2008-10-01 13:30,1,97.73,97.96,97.73,97.93,0
20090101|2008-10-01 14:00,1,98.1,98.1,98.1,98.1,0
20090101|2008-10-01 14:30,1,98.24,98.26,98.24,98.26,0
20090101|2008-10-01 15:00,1,98.21,98.21,97.95,97.95,0
20090101|2008-10-01 22:30,2,98.45,98.46,98.42,98.42,0
20090101|2008-10-02 00:30,2,97.87,97.87,97.87,97.87,0
20090101|2008-10-02 02:00,2,96.47,96.47,95.89,95.89,0
20090101|2008-10-02 02:30,2,96.18,96.9,96.18,96.41,0
20090101|2008-10-02 03:00,2,96.15,96.67,96.15,96.53,0
20090101|2008-10-02 03:30,2,96.37,96.42,95.36,96.12,0
20090101|2008-10-02 04:00,2,96.49,96.85,96.44,96.85,0
20090101|2008-10-02 04:30,2,96.59,97.23,96.37,96.85,0
20090101|2008-10-02 05:00,2,96.93,96.93,96.93,96.93,0
20090101|2008-10-02 05:30,2,96.82,96.83,96.82,96.83,0
20090101|2008-10-02 06:00,2,96.35,96.35,96.35,96.35,0
20090101|2008-10-02 06:30,2,96.59,96.59,96.58,96.58,0
20090101|2008-10-02 07:00,2,96.78,96.94,96.78,96.89,0
20090101|2008-10-02 07:30,2,96.24,96.24,94.68,94.87,0
20090101|2008-10-02 08:00,2,95.22,95.57,95.19,95.57,0
20090101|2008-10-02 08:30,2,95.68,95.75,95.19,95.19,0
20090101|2008-10-02 09:00,2,94.61,94.64,93.99,94.33,0
20090101|2008-10-02 09:30,2,94.16,94.26,93.42,93.42,0
20090101|2008-10-02 10:00,2,93.71,94.9,93.71,94.04,0
20090101|2008-10-02 10:30,2,94.18,94.77,93.96,94.77,0
20090101|2008-10-02 11:00,2,94.6,94.61,94.34,94.34,0
20090101|2008-10-02 11:30,2,94.18,94.43,93.86,94.03,0
20090101|2008-10-02 12:00,2,93.86,94.13,93.47,94.03,0
20090101|2008-10-02 12:30,2,94.16,94.17,93.79,93.79,0
20090101|2008-10-02 13:00,2,94.34,94.6,93.08,93.27,0
20090101|2008-10-02 13:30,2,93.24,93.24,93.2,93.21,0
20090101|2008-10-02 14:00,2,93.15,93.15,92.99,92.99,0
20090101|2008-10-02 14:30,2,93.04,93.08,93,93.08,0
20090101|2008-10-02 15:00,2,93.09,93.16,93.05,93.16,0
20090101|2008-10-02 16:30,2,93.4,93.4,93.4,93.4,0
20090101|2008-10-02 19:00,3,92.98,92.98,92.98,92.98,0
20090101|2008-10-02 20:30,3,92.65,92.65,92.65,92.65,0
20090101|2008-10-02 21:30,3,92.22,92.22,92.22,92.22,0
20090101|2008-10-03 00:00,3,92.66,92.68,92.6,92.6,0
20090101|2008-10-03 01:00,3,92.34,92.34,92.34,92.34,0
20090101|2008-10-03 01:30,3,92.5,92.6,92.5,92.6,0
20090101|2008-10-03 02:00,3,92.43,92.89,92.42,92.85,0
20090101|2008-10-03 02:30,3,92.88,92.89,92.63,92.88,0
20090101|2008-10-03 03:00,3,92.89,93.13,92.82,92.88,0
20090101|2008-10-03 03:30,3,92.69,93.44,92.69,93.44,0
20090101|2008-10-03 04:00,3,93.62,93.88,93.48,93.86,0
20090101|2008-10-03 04:30,3,93.88,93.93,92.98,92.98,0
20090101|2008-10-03 05:00,3,93.25,93.25,93.19,93.19,0
20090101|2008-10-03 05:30,3,93.68,94.05,93.57,93.9,0
20090101|2008-10-03 06:00,3,93.92,93.92,93.49,93.6,0
20090101|2008-10-03 06:30,3,93.61,94,93.61,94,0
20090101|2008-10-03 07:00,3,93.69,93.69,93.03,93.34,0
20090101|2008-10-03 07:30,3,93.18,93.79,93.18,93.58,0
20090101|2008-10-03 08:00,3,93.28,93.28,90.62,91.45,0
20090101|2008-10-03 08:30,3,91.47,93.53,91.47,93.38,0
20090101|2008-10-03 09:00,3,93.38,93.66,92.86,93.19,0
20090101|2008-10-03 09:30,3,93.17,94.65,93.17,94.36,0
20090101|2008-10-03 10:00,3,94.85,94.85,93.39,93.64,0
20090101|2008-10-03 10:30,3,93.54,93.91,93.4,93.4,0
20090101|2008-10-03 11:00,3,93.32,93.32,93.07,93.3,0
20090101|2008-10-03 11:30,3,93.16,93.5,93.15,93.5,0
20090101|2008-10-03 12:00,3,93.59,94.44,93.09,93.19,0
20090101|2008-10-03 12:30,3,92.65,92.86,91.9,92.65,0
20090101|2008-10-03 13:00,3,92.61,93.66,92.48,92.84,0
20090101|2008-10-03 13:30,3,92.68,92.69,92.51,92.69,0
20090101|2008-10-03 14:30,3,92.31,92.31,91.79,91.96,0
20090101|2008-10-03 15:30,3,91.47,91.47,91.47,91.47,0
20090101|2008-10-03 16:00,3,91.71,91.71,91.71,91.71,0
20090101|2008-10-05 19:00,6,90.84,90.84,90.84,90.84,0
20090101|2008-10-05 19:30,6,91.08,91.13,91.08,91.13,0
20090101|2008-10-05 22:00,6,91.17,91.17,91.17,91.17,0
20090101|2008-10-05 23:30,6,90.86,90.86,90.86,90.86,0
20090101|2008-10-06 01:00,6,90.23,90.32,90.23,90.32,0
20090101|2008-10-06 01:30,6,89.94,89.94,89.64,89.64,0
20090101|2008-10-06 02:00,6,89.36,89.58,88.92,88.92,0
20090101|2008-10-06 02:30,6,89.09,89.54,89.08,89.51,0
20090101|2008-10-06 03:00,6,89.11,89.11,88.34,88.5,0
20090101|2008-10-06 03:30,6,88.33,89,88.25,88.58,0
20090101|2008-10-06 04:00,6,88.92,89.32,88.92,89.32,0
20090101|2008-10-06 04:30,6,89.41,89.56,89.08,89.56,0
20090101|2008-10-06 05:00,6,89.55,89.62,88.84,88.84,0
20090101|2008-10-06 05:30,6,88.97,89.18,88.83,88.83,0
20090101|2008-10-06 06:00,6,88.84,89.03,87.96,88.09,0
20090101|2008-10-06 06:30,6,88.67,89.14,88.65,89.14,0
20090101|2008-10-06 07:00,6,89.03,89.13,88.69,88.87,0
20090101|2008-10-06 07:30,6,88.99,89.27,88.83,89.24,0
20090101|2008-10-06 08:00,6,88.96,89.98,88.93,89.88,0
20090101|2008-10-06 08:30,6,89.81,90.64,89.13,89.37,1
20090101|2008-10-06 09:00,6,89.35,89.41,88.73,88.73,0
20090101|2008-10-06 09:30,6,88.95,89,88.33,88.94,0
20090101|2008-10-06 10:00,6,89.01,89.55,88.9,88.9,0
20090101|2008-10-06 10:30,6,88.88,88.88,87.71,88.08,0
20090101|2008-10-06 11:00,6,88.09,88.71,88.07,88.47,0
20090101|2008-10-06 11:30,6,88.37,88.37,87.3,87.3,0
20090101|2008-10-06 12:00,6,87.6,87.95,87.25,87.66,0
20090101|2008-10-06 12:30,6,87.6,88.63,87.6,88.24,0
20090101|2008-10-06 13:00,6,88.12,88.63,86.36,86.72,0
20090101|2008-10-06 13:30,6,86.76,86.82,86.55,86.55,0
20090101|2008-10-06 14:00,6,87.42,87.61,87.42,87.61,0
20090101|2008-10-06 14:30,6,87.88,88.06,87.46,88.06,0
20090101|2008-10-06 15:00,6,87.54,87.77,87.54,87.77,0
20090101|2008-10-06 15:30,6,87.8,87.83,87.41,87.41,0
20090101|2008-10-07 00:00,7,88.24,88.24,88.24,88.24,0
20090101|2008-10-07 01:30,7,88.83,88.83,88.83,88.83,0
20090101|2008-10-07 02:00,7,88.56,89.07,88.56,89.07,0
20090101|2008-10-07 02:30,7,89.1,89.2,88.76,89.18,0
20090101|2008-10-07 03:00,7,88.95,89.07,87.22,87.34,0
20090101|2008-10-07 03:30,7,87.22,88.23,87.22,88.23,0
20090101|2008-10-07 04:00,7,87.98,88.11,87.79,88.11,0
20090101|2008-10-07 04:30,7,88.1,88.63,87.99,88.23,0
20090101|2008-10-07 05:00,7,88.32,88.79,88.17,88.62,0
20090101|2008-10-07 05:30,7,88.33,88.72,88.06,88.67,0
20090101|2008-10-07 06:00,7,88.69,89.33,88.69,88.72,0
20090101|2008-10-07 06:30,7,88.67,88.83,88.47,88.48,0
20090101|2008-10-07 07:00,7,88.7,89.4,88.7,88.95,0
20090101|2008-10-07 07:30,7,88.8,89.43,88.29,88.29,0
20090101|2008-10-07 08:00,7,88.16,91,88.16,89.05,0
20090101|2008-10-07 08:30,7,88.69,89.66,88.24,88.57,0
20090101|2008-10-07 09:00,7,88.66,88.66,87.67,88.38,0
20090101|2008-10-07 09:30,7,88.36,89.37,88.13,88.78,0
20090101|2008-10-07 10:00,7,88.52,88.52,87.12,87.21,2
20090101|2008-10-07 10:30,7,87.32,88.37,87.27,87.9,0
20090101|2008-10-07 11:00,7,88.13,88.38,87.27,87.27,0
20090101|2008-10-07 11:30,7,87.5,87.91,87,87.45,0
20090101|2008-10-07 12:00,7,87.48,88.01,87.4,87.85,0
20090101|2008-10-07 12:30,7,87.35,87.37,86.04,86.45,0
20090101|2008-10-07 13:00,7,86.39,88.54,86.38,88.43,1
20090101|2008-10-07 13:30,7,88.66,88.68,88.63,88.68,0
20090101|2008-10-07 14:00,7,88.51,88.55,88.51,88.51,0
20090101|2008-10-07 14:30,7,87.92,88.09,87.92,88.09,0
20090101|2008-10-07 15:00,7,87.97,87.97,87.57,87.57,0
20090101|2008-10-07 20:00,8,87.51,87.51,87.51,87.51,0
20090101|2008-10-07 22:00,8,88.11,88.11,88.11,88.11,0
20090101|2008-10-08 00:00,8,87.16,87.16,87.16,87.16,0
20090101|2008-10-08 01:00,8,86.83,86.83,86.83,86.83,0
20090101|2008-10-08 01:30,8,86.08,86.08,86.08,86.08,0
20090101|2008-10-08 02:00,8,85.87,86.63,85.87,86.41,0
20090101|2008-10-08 02:30,8,86.45,86.6,85.5,85.72,0
20090101|2008-10-08 03:00,8,85.5,85.78,84.75,84.89,0
20090101|2008-10-08 03:30,8,84.86,85.6,84.86,85.39,0
20090101|2008-10-08 04:00,8,85.61,85.99,85.43,85.67,0
20090101|2008-10-08 04:30,8,85.45,85.52,85.41,85.52,0
20090101|2008-10-08 05:00,8,85.59,85.84,85.58,85.84,0
20090101|2008-10-08 05:30,8,85.62,86.02,85.28,85.77,0
20090101|2008-10-08 06:00,8,85.79,89.14,85.79,87.32,0
20090101|2008-10-08 06:30,8,87.67,88.3,86.94,88.25,0
20090101|2008-10-08 07:00,8,88.31,89.01,87.27,87.27,0
20090101|2008-10-08 07:30,8,87.01,87.09,86.16,86.79,0
20090101|2008-10-08 08:00,8,86.97,86.97,86.29,86.8,0
20090101|2008-10-08 08:30,8,86.81,87.84,86.51,87.73,0
20090101|2008-10-08 09:00,8,88.02,89,87.56,88.17,0
20090101|2008-10-08 09:30,8,88.29,88.29,85.68,86.57,0
20090101|2008-10-08 10:00,8,86.47,86.76,85.33,85.33,0
20090101|2008-10-08 10:30,8,85.67,86.31,84.99,85.85,0
20090101|2008-10-08 11:00,8,85.85,86.09,85.45,86.07,0
20090101|2008-10-08 11:30,8,85.56,86.15,85.35,85.35,0
20090101|2008-10-08 12:00,8,86.19,87.24,86.19,86.87,0
20090101|2008-10-08 12:30,8,86.79,88.88,86.61,88.8,0
20090101|2008-10-08 13:00,8,88.34,88.79,87.5,88.52,0
20090101|2008-10-08 13:30,8,88.45,88.82,88.15,88.82,0
20090101|2008-10-08 14:00,8,89.11,89.2,89.11,89.18,0
20090101|2008-10-08 14:30,8,88.85,88.85,88.13,88.13,0
20090101|2008-10-08 15:00,8,88.27,88.27,88.25,88.25,0
20090101|2008-10-08 15:30,8,88.2,88.28,88.2,88.28,0
20090101|2008-10-08 16:00,8,88.35,88.35,88.35,88.35,0
20090101|2008-10-08 21:00,9,88.08,88.12,88.08,88.12,0
20090101|2008-10-09 00:30,9,87.52,87.52,87.52,87.52,0
20090101|2008-10-09 01:00,9,88.16,88.42,88.16,88.42,0
20090101|2008-10-09 01:30,9,88.03,88.03,88.03,88.03,0
20090101|2008-10-09 02:00,9,87.47,87.67,87.39,87.61,0
20090101|2008-10-09 02:30,9,87.73,88.33,87.73,88.3,0
20090101|2008-10-09 03:00,9,88.07,88.07,87.58,87.72,0
20090101|2008-10-09 03:30,9,87.78,88.84,87.78,88.6,0
20090101|2008-10-09 04:00,9,88.72,89.19,88.68,88.71,0
20090101|2008-10-09 04:30,9,88.54,88.64,88.33,88.63,0
20090101|2008-10-09 05:00,9,88.77,88.79,88.54,88.56,0
20090101|2008-10-09 05:30,9,88.39,88.75,88.39,88.41,0
20090101|2008-10-09 06:00,9,88.44,88.7,88.29,88.7,0
20090101|2008-10-09 06:30,9,88.73,88.92,88.55,88.55,0
20090101|2008-10-09 07:00,9,88.58,88.7,88.45,88.45,0
20090101|2008-10-09 07:30,9,88.52,89.03,88.44,88.5,0
20090101|2008-10-09 08:00,9,88.55,88.94,88.19,88.54,0
20090101|2008-10-09 08:30,9,88.41,88.81,88.27,88.43,0
20090101|2008-10-09 09:00,9,88.11,88.36,87.17,87.34,0
20090101|2008-10-09 09:30,9,87.1,87.45,86.78,87.23,0
20090101|2008-10-09 10:00,9,86.79,86.92,86.25,86.63,1
20090101|2008-10-09 10:30,9,86.71,87.37,86.71,86.83,1
20090101|2008-10-09 11:00,9,86.95,87.17,86.49,87.06,0
20090101|2008-10-09 11:30,9,86.97,87.1,86.91,87.1,0
20090101|2008-10-09 12:00,9,87.1,87.1,86.34,87.02,0
20090101|2008-10-09 12:30,9,86.95,87.4,86.84,87.25,0
20090101|2008-10-09 13:00,9,87.16,87.2,86.42,86.88,0
20090101|2008-10-09 13:30,9,86.89,86.89,86.27,86.27,0
20090101|2008-10-09 14:00,9,86.1,86.1,84.95,85.23,0
20090101|2008-10-09 14:30,9,85.4,85.4,84.55,84.87,0
20090101|2008-10-09 15:00,9,85.08,85.28,85.05,85.11,0
20090101|2008-10-09 15:30,9,84.81,84.85,84.81,84.85,0
20090101|2008-10-09 16:00,9,84.99,84.99,84.99,84.99,0
20090101|2008-10-09 20:30,10,84.41,84.41,84.34,84.34,0
20090101|2008-10-09 22:00,10,82.86,82.86,82.86,82.86,0
20090101|2008-10-09 22:30,10,83.07,83.07,83.07,83.07,0
20090101|2008-10-09 23:00,10,82.62,82.62,82.62,82.62,0
20090101|2008-10-09 23:30,10,82.74,82.74,82.66,82.66,0
20090101|2008-10-10 00:00,10,82.93,82.93,82.93,82.93,0
20090101|2008-10-10 01:00,10,83.14,83.14,83.14,83.14,0
20090101|2008-10-10 01:30,10,82.9,82.9,82.9,82.9,0
20090101|2008-10-10 02:00,10,83.13,83.14,82.98,82.98,0
20090101|2008-10-10 02:30,10,82.99,82.99,82.75,82.75,0
20090101|2008-10-10 03:00,10,82.69,83.74,82.69,82.81,0
20090101|2008-10-10 03:30,10,83.02,83.2,82.81,82.87,0
20090101|2008-10-10 04:00,10,82.96,82.99,81.28,81.72,0
20090101|2008-10-10 04:30,10,81.82,82.2,81.61,81.61,0
20090101|2008-10-10 05:00,10,81.72,83.15,81.72,83.12,0
20090101|2008-10-10 05:30,10,83.12,83.15,82.32,82.68,0
20090101|2008-10-10 06:00,10,82.6,82.88,82.58,82.86,0
20090101|2008-10-10 06:30,10,83.1,83.17,82.94,83.17,0
20090101|2008-10-10 07:00,10,83.02,83.1,82.64,82.66,0
20090101|2008-10-10 07:30,10,82.93,82.95,81.71,81.71,0
20090101|2008-10-10 08:00,10,82.02,82.19,79.01,79.96,2
20090101|2008-10-10 08:30,10,79.89,82.41,79.31,80.77,4
20090101|2008-10-10 09:00,10,81.15,83.16,81.07,82.21,3
20090101|2008-10-10 09:30,10,82.01,82.12,80.39,80.92,0
20090101|2008-10-10 10:00,10,80.98,81.13,79.92,79.92,0
20090101|2008-10-10 10:30,10,80.04,80.7,79.61,79.64,1
20090101|2008-10-10 11:00,10,80.08,81.15,80.08,81.05,0
20090101|2008-10-10 11:30,10,81,81.4,80.21,80.39,1
20090101|2008-10-10 12:00,10,80.39,80.75,79.76,79.79,0
20090101|2008-10-10 12:30,10,79.59,79.59,77.95,78.94,0
20090101|2008-10-10 13:00,10,78.33,80.22,77.65,78.08,3
20090101|2008-10-10 13:30,10,77.99,79.13,77.97,79.13,0
20090101|2008-10-10 14:00,10,79.44,79.98,79.44,79.98,0
20090101|2008-10-10 14:30,10,80.71,81.79,80.66,80.97,0
20090101|2008-10-10 15:00,10,81.15,81.45,81.15,81.28,0
20090101|2008-10-10 15:30,10,80.95,80.95,80.95,80.95,0
20090101|2008-10-12 18:00,13,80.68,80.68,80.68,80.68,0
20090101|2008-10-12 19:00,13,81.12,81.12,81.12,81.12,0
20090101|2008-10-12 20:00,13,81.35,81.41,81.16,81.16,0
20090101|2008-10-12 22:30,13,80.09,80.09,80.09,80.09,0
20090101|2008-10-12 23:30,13,80.41,80.41,80.41,80.41,0
20090101|2008-10-13 00:00,13,80.46,80.46,80.46,80.46,0
20090101|2008-10-13 01:30,13,81.71,81.71,81.71,81.71,0
20090101|2008-10-13 02:00,13,81.71,81.83,81.59,81.72,0
20090101|2008-10-13 02:30,13,81.86,82.02,81.54,81.54,0
20090101|2008-10-13 03:00,13,81.35,81.92,81.35,81.55,0
20090101|2008-10-13 03:30,13,81.55,81.74,81.35,81.74,0
20090101|2008-10-13 04:00,13,81.61,82.11,81.58,82.08,0
20090101|2008-10-13 04:30,13,82.02,82.02,81.33,81.33,0
20090101|2008-10-13 05:00,13,81.22,81.85,81.02,81.73,0
20090101|2008-10-13 05:30,13,81.37,81.46,81.34,81.38,0
20090101|2008-10-13 06:00,13,81.6,81.67,81.6,81.67,0
20090101|2008-10-13 06:30,13,81.59,81.75,81.59,81.72,0
20090101|2008-10-13 07:00,13,81.81,82.92,81.81,82.36,0
20090101|2008-10-13 07:30,13,82.6,82.62,82.32,82.35,0
20090101|2008-10-13 08:00,13,82.51,82.81,82.26,82.26,0
20090101|2008-10-13 08:30,13,82.33,82.4,80.65,80.83,0
20090101|2008-10-13 09:00,13,80.83,81.42,80.83,81.42,0
20090101|2008-10-13 09:30,13,81.73,81.98,80.9,81.56,2
20090101|2008-10-13 10:00,13,81.66,81.73,80.37,80.41,0
20090101|2008-10-13 10:30,13,80.61,81.07,80.61,80.74,0
20090101|2008-10-13 11:00,13,80.73,81.05,80.68,81.05,0
20090101|2008-10-13 11:30,13,81.54,81.54,81.25,81.34,0
20090101|2008-10-13 12:00,13,82.06,82.13,81.67,82,0
20090101|2008-10-13 12:30,13,82.07,82.07,81.14,81.14,0
20090101|2008-10-13 13:00,13,81.61,82.09,81.46,82.02,0
20090101|2008-10-13 13:30,13,82.03,82.04,82.03,82.04,0
20090101|2008-10-13 14:00,13,82.18,82.27,82.18,82.23,0
20090101|2008-10-13 14:30,13,82.51,82.62,82.51,82.61,0
20090101|2008-10-13 15:00,13,82.65,83.21,82.65,83.21,0
20090101|2008-10-13 15:30,13,83.14,83.14,82.7,82.84,0
20090101|2008-10-13 19:00,14,83.99,84.15,83.98,84.15,0
20090101|2008-10-13 20:30,14,84.08,84.11,84.07,84.1,0
20090101|2008-10-13 21:00,14,84.02,84.16,84.02,84.16,0
20090101|2008-10-13 21:30,14,84.01,84.21,84.01,84.21,0
20090101|2008-10-13 22:00,14,84.39,84.47,84.39,84.47,0
20090101|2008-10-14 00:00,14,83.59,83.59,83.59,83.59,0
20090101|2008-10-14 01:00,14,84.01,84.01,84.01,84.01,0
20090101|2008-10-14 01:30,14,84.26,84.51,84.26,84.37,0
20090101|2008-10-14 02:00,14,84.33,84.33,84.08,84.13,0
20090101|2008-10-14 02:30,14,84.5,85.34,84.39,85.11,0
20090101|2008-10-14 03:00,14,85.16,85.29,84.61,84.7,0
20090101|2008-10-14 03:30,14,84.71,84.75,84.19,84.19,0
20090101|2008-10-14 04:00,14,84.29,84.82,84.28,84.73,0
20090101|2008-10-14 04:30,14,84.74,85.13,84.59,85.13,0
20090101|2008-10-14 05:00,14,85.08,85.55,85.06,85.33,0
20090101|2008-10-14 05:30,14,85.4,85.55,84.71,85.22,0
20090101|2008-10-14 06:00,14,85.28,85.36,85.15,85.18,0
20090101|2008-10-14 06:30,14,85.09,85.19,84.84,85.08,0
20090101|2008-10-14 07:00,14,85.23,85.5,85.23,85.43,0
20090101|2008-10-14 07:30,14,85.45,85.45,84.54,84.54,0
20090101|2008-10-14 08:00,14,84.79,84.88,83.55,83.98,0
20090101|2008-10-14 08:30,14,84.16,84.45,83.37,83.39,0
20090101|2008-10-14 09:00,14,83.32,83.43,82.67,83.02,0
20090101|2008-10-14 09:30,14,82.44,82.54,81.28,81.64,0
20090101|2008-10-14 10:00,14,81.49,81.8,80.94,81.33,0
20090101|2008-10-14 10:30,14,81.44,82.14,81.44,81.56,0
20090101|2008-10-14 11:00,14,81.6,82.42,81.6,82.39,0
20090101|2008-10-14 11:30,14,82.45,82.64,82.12,82.12,0
20090101|2008-10-14 12:00,14,81.58,82.01,81.58,81.67,0
20090101|2008-10-14 12:30,14,81.59,82.05,81.07,81.07,0
20090101|2008-10-14 13:00,14,80.85,80.85,79.14,79.37,0
20090101|2008-10-14 13:30,14,79.54,79.56,79.12,79.43,0
20090101|2008-10-14 14:00,14,79.46,80.1,79.46,79.96,0
20090101|2008-10-14 14:30,14,79.93,80.15,79.9,79.9,0
20090101|2008-10-14 15:00,14,80,80,79.84,79.93,0
20090101|2008-10-14 16:00,14,79.78,79.78,79.72,79.72,0
20090101|2008-10-14 19:00,15,79.43,79.43,79.43,79.43,0
20090101|2008-10-14 22:00,15,78.79,78.79,78.79,78.79,0
20090101|2008-10-15 01:00,15,78.93,78.93,78.93,78.93,0
20090101|2008-10-15 01:30,15,79.28,79.62,79.28,79.62,0
20090101|2008-10-15 02:00,15,79.36,79.41,79.31,79.41,0
20090101|2008-10-15 02:30,15,79.39,79.76,79.37,79.67,0
20090101|2008-10-15 03:00,15,79.61,79.61,78.9,78.9,0
20090101|2008-10-15 03:30,15,78.8,78.88,78.41,78.86,0
20090101|2008-10-15 04:00,15,78.87,79.26,78.73,79.05,0
20090101|2008-10-15 04:30,15,79.11,79.11,78.42,78.43,0
20090101|2008-10-15 05:00,15,78.61,78.79,78.25,78.26,0
20090101|2008-10-15 05:30,15,78.02,78.12,77.8,78.09,0
20090101|2008-10-15 06:00,15,78.11,78.17,76.85,77.14,0
20090101|2008-10-15 06:30,15,77.18,77.23,76.3,76.36,0
20090101|2008-10-15 07:00,15,76.36,76.46,75.7,75.89,0
20090101|2008-10-15 07:30,15,75.99,76.77,75.99,76.7,0
20090101|2008-10-15 08:00,15,76.74,77.15,76.31,76.31,0
20090101|2008-10-15 08:30,15,76.53,77.02,75.93,76.2,0
20090101|2008-10-15 09:00,15,76.13,76.19,75.69,76,0
20090101|2008-10-15 09:30,15,76.22,76.23,75.31,75.31,0
20090101|2008-10-15 10:00,15,75.4,75.92,75.4,75.41,0
20090101|2008-10-15 10:30,15,75.65,76.07,75.5,75.96,0
20090101|2008-10-15 11:00,15,75.99,76.39,75.98,76.37,0
20090101|2008-10-15 11:30,15,75.97,76.55,75.9,76.55,0
20090101|2008-10-15 12:00,15,76.16,76.16,75.29,75.29,0
20090101|2008-10-15 12:30,15,75.34,76.23,75.34,76.05,0
20090101|2008-10-15 13:00,15,76.05,76.05,75.67,75.85,0
20090101|2008-10-15 13:30,15,75.41,75.41,75.41,75.41,0
20090101|2008-10-15 14:00,15,75.33,75.33,75.33,75.33,0
20090101|2008-10-15 14:30,15,74.89,74.91,74.89,74.91,0
20090101|2008-10-15 15:30,15,74.55,74.55,74.36,74.41,0
20090101|2008-10-15 16:00,15,74.37,74.38,74.36,74.36,0
20090101|2008-10-15 21:30,16,73.95,74.11,73.95,74.11,0
20090101|2008-10-15 22:30,16,74.12,74.26,74.12,74.23,0
20090101|2008-10-15 23:30,16,74.21,74.21,74.21,74.21,0
20090101|2008-10-16 00:30,16,73.84,73.84,73.44,73.44,0
20090101|2008-10-16 01:00,16,72.88,73.15,72.88,73.15,0
20090101|2008-10-16 01:30,16,72.54,72.54,72.5,72.5,0
20090101|2008-10-16 02:00,16,72.44,72.64,72.18,72.25,0
20090101|2008-10-16 02:30,16,72.6,72.6,72.14,72.45,0
20090101|2008-10-16 03:00,16,72.49,73.57,72.49,72.5,0
20090101|2008-10-16 03:30,16,72.58,73.07,72.38,72.74,0
20090101|2008-10-16 04:00,16,73.06,73.14,72.7,72.76,0
20090101|2008-10-16 04:30,16,72.82,73.11,72.68,72.77,0
20090101|2008-10-16 05:00,16,72.79,73.16,72.79,73.1,0
20090101|2008-10-16 05:30,16,73.27,73.3,73.15,73.25,0
20090101|2008-10-16 06:00,16,73.34,74.22,73.26,73.67,0
20090101|2008-10-16 06:30,16,73.65,74.47,73.64,73.8,0
20090101|2008-10-16 07:00,16,73.85,74.16,73.72,73.87,0
20090101|2008-10-16 07:30,16,73.87,75.17,73.87,74.85,0
20090101|2008-10-16 08:00,16,75,75,73.85,74.05,0
20090101|2008-10-16 08:30,16,73.96,74.63,73.66,74.2,0
20090101|2008-10-16 09:00,16,74.09,74.35,72.9,73.45,0
20090101|2008-10-16 09:30,16,73.34,73.64,72.82,72.82,0
20090101|2008-10-16 10:00,16,72.57,72.57,70.08,70.37,0
20090101|2008-10-16 10:30,16,70.35,71.15,69.42,70.76,5
20090101|2008-10-16 11:00,16,70.7,72.3,70.52,71.98,2
20090101|2008-10-16 11:30,16,71.82,71.82,70.34,70.34,0
20090101|2008-10-16 12:00,16,70.27,71.34,70.26,70.9,0
20090101|2008-10-16 12:30,16,70.84,71.69,70.43,71.52,0
20090101|2008-10-16 13:00,16,71.54,71.91,70.5,70.72,0
20090101|2008-10-16 13:30,16,70.7,71.05,70.68,70.97,0
20090101|2008-10-16 14:00,16,71.3,71.75,71.3,71.75,0
20090101|2008-10-16 14:30,16,71.63,73.02,71.39,72.92,0
20090101|2008-10-16 15:00,16,72.94,73.73,72.94,73.49,0
20090101|2008-10-16 15:30,16,73.49,73.49,72.94,72.94,0
20090101|2008-10-16 19:30,17,73.63,73.63,73.63,73.63,0
20090101|2008-10-16 23:00,17,73.5,73.5,73.5,73.5,0
20090101|2008-10-16 23:30,17,73.5,73.5,73.5,73.5,0
20090101|2008-10-17 00:00,17,73.5,73.5,73.5,73.5,0
20090101|2008-10-17 01:00,17,73.06,73.23,72.95,73.23,0
20090101|2008-10-17 02:00,17,72.98,72.98,72.25,72.25,0
20090101|2008-10-17 02:30,17,72.25,72.81,72.24,72.73,0
20090101|2008-10-17 03:00,17,72.63,72.64,71.82,71.82,0
20090101|2008-10-17 03:30,17,71.88,72.35,71.88,72.04,0
20090101|2008-10-17 04:00,17,71.97,71.97,71.48,71.49,0
20090101|2008-10-17 04:30,17,71.31,71.64,71.31,71.55,0
20090101|2008-10-17 05:00,17,71.51,71.76,71.51,71.64,0
20090101|2008-10-17 05:30,17,71.52,71.56,71.36,71.56,0
20090101|2008-10-17 06:00,17,71.54,71.64,71.17,71.25,0
20090101|2008-10-17 06:30,17,71.24,71.35,70.9,70.9,0
20090101|2008-10-17 07:00,17,71.12,71.24,70.4,71.21,0
20090101|2008-10-17 07:30,17,71.07,71.53,70.56,71.34,0
20090101|2008-10-17 08:00,17,71.33,71.42,70.7,71.16,0
20090101|2008-10-17 08:30,17,71.26,72.18,70.75,72.15,0
20090101|2008-10-17 09:00,17,72.04,72.67,71.86,72.25,0
20090101|2008-10-17 09:30,17,72.32,73.16,71.99,72.34,0
20090101|2008-10-17 10:00,17,72.41,72.78,71.58,71.68,0
20090101|2008-10-17 10:30,17,71.62,72.64,71.62,72.64,0
20090101|2008-10-17 11:00,17,72.65,72.82,72.04,72.82,0
20090101|2008-10-17 11:30,17,72.88,74.48,72.5,74.48,0
20090101|2008-10-17 12:00,17,74.44,74.56,73.65,74.26,0
20090101|2008-10-17 12:30,17,74.43,74.84,73.58,74.13,0
20090101|2008-10-17 13:00,17,74.42,74.45,72.18,72.39,0
20090101|2008-10-17 13:30,17,72.56,73.05,72.55,72.93,0
20090101|2008-10-17 14:00,17,72.99,72.99,72.7,72.72,0
20090101|2008-10-17 14:30,17,72.92,72.93,72.59,72.62,0
20090101|2008-10-17 15:00,17,72.65,72.68,72.64,72.68,0
20090101|2008-10-17 15:30,17,72.5,72.58,72.49,72.49,0
20090101|2008-10-17 16:00,17,72.49,72.49,72.49,72.49,0
20090101|2008-10-19 18:00,20,72.95,72.95,72.93,72.93,0
20090101|2008-10-19 19:00,20,73.38,73.39,73.36,73.36,0
20090101|2008-10-19 19:30,20,73.4,73.4,73.4,73.4,0
20090101|2008-10-19 21:30,20,73.59,73.59,73.59,73.59,0
20090101|2008-10-19 22:00,20,73.66,73.7,73.66,73.7,0
20090101|2008-10-19 22:30,20,73.76,73.91,73.75,73.91,0
20090101|2008-10-19 23:00,20,74.08,74.08,74.08,74.08,0
20090101|2008-10-20 00:00,20,74.28,74.28,74.28,74.28,0
20090101|2008-10-20 01:30,20,74.5,74.5,74.5,74.5,0
20090101|2008-10-20 02:00,20,74.56,74.56,73.79,74.04,0
20090101|2008-10-20 02:30,20,74.08,74.11,73.79,73.84,0
20090101|2008-10-20 03:00,20,73.85,73.94,73.38,73.42,0
20090101|2008-10-20 03:30,20,73.74,74.2,73.55,74.2,0
20090101|2008-10-20 04:00,20,74.2,74.21,73.92,74.05,0
20090101|2008-10-20 04:30,20,73.98,74.19,73.92,74.12,0
20090101|2008-10-20 05:00,20,74.22,74.57,74.22,74.55,0
20090101|2008-10-20 05:30,20,74.5,74.64,74.35,74.58,0
20090101|2008-10-20 06:00,20,74.54,74.54,74.1,74.17,0
20090101|2008-10-20 06:30,20,74.15,74.25,74.05,74.17,0
20090101|2008-10-20 07:00,20,74.11,74.33,73.95,74.28,0
20090101|2008-10-20 07:30,20,74.12,74.32,73.78,73.78,0
20090101|2008-10-20 08:00,20,73.62,74.55,73.32,73.96,0
20090101|2008-10-20 08:30,20,73.9,74.41,73.49,74,0
20090101|2008-10-20 09:00,20,74.15,74.93,74.15,74.48,0
20090101|2008-10-20 09:30,20,74.38,74.61,73.33,73.63,0
20090101|2008-10-20 10:00,20,73.34,73.34,72.3,72.75,0
20090101|2008-10-20 10:30,20,72.75,73.63,72.38,73.55,3
20090101|2008-10-20 11:00,20,73.6,74.18,73.4,73.78,0
20090101|2008-10-20 11:30,20,73.76,74.55,73.76,74.16,0
20090101|2008-10-20 12:00,20,74.12,76.1,73.9,75.28,0
20090101|2008-10-20 12:30,20,75.26,76.36,75.26,75.54,0
20090101|2008-10-20 13:00,20,75.61,76.47,74.47,74.47,1
20090101|2008-10-20 13:30,20,74.6,75.16,74.45,75.16,0
20090101|2008-10-20 14:00,20,75.32,75.32,75.1,75.1,0
20090101|2008-10-20 14:30,20,75.06,75.62,75.06,75.62,0
20090101|2008-10-20 15:00,20,75.44,75.93,75.44,75.93,0
20090101|2008-10-20 15:30,20,75.85,75.85,75.85,75.85,0
20090101|2008-10-20 16:00,20,76.13,76.15,76.13,76.15,0
20090101|2008-10-20 21:30,21,75.81,75.81,75.47,75.47,0
20090101|2008-10-20 22:30,21,75.5,75.5,75.4,75.4,0
20090101|2008-10-20 23:00,21,75.39,75.39,75.39,75.39,0
20090101|2008-10-20 23:30,21,75.16,75.16,75.12,75.12,0
20090101|2008-10-21 00:30,21,75.13,75.13,75.04,75.04,0
20090101|2008-10-21 01:00,21,75.18,75.41,75.18,75.41,0
20090101|2008-10-21 01:30,21,75.39,75.39,75.39,75.39,0
20090101|2008-10-21 02:00,21,75.07,75.24,74.81,74.81,0
20090101|2008-10-21 02:30,21,74.81,74.81,73.76,74.12,0
20090101|2008-10-21 03:00,21,74.03,74.49,74.02,74.08,0
20090101|2008-10-21 03:30,21,74.09,74.16,73.9,74.01,0
20090101|2008-10-21 04:00,21,74.11,74.83,74.1,74.82,0
20090101|2008-10-21 04:30,21,74.72,74.76,74.26,74.32,0
20090101|2008-10-21 05:00,21,74.4,74.69,74.4,74.49,0
20090101|2008-10-21 05:30,21,74.59,74.59,74.2,74.28,0
20090101|2008-10-21 06:00,21,74.21,74.21,73.7,73.73,0
20090101|2008-10-21 06:30,21,73.86,73.95,73.38,73.73,0
20090101|2008-10-21 07:00,21,73.81,73.81,72.92,73.23,0
20090101|2008-10-21 07:30,21,73.24,73.3,71.76,71.79,0
20090101|2008-10-21 08:00,21,71.76,72.77,71.76,72.66,0
20090101|2008-10-21 08:30,21,72.73,72.93,71.92,72.16,0
20090101|2008-10-21 09:00,21,72.29,73.11,72.18,72.92,0
20090101|2008-10-21 09:30,21,72.84,72.84,71.68,71.82,0
20090101|2008-10-21 10:00,21,71.84,71.97,70.99,71.83,1
20090101|2008-10-21 10:30,21,71.83,72.15,70.88,70.88,1
20090101|2008-10-21 11:00,21,70.78,71.36,70.76,71.15,0
20090101|2008-10-21 11:30,21,71.2,71.91,71.1,71.41,0
20090101|2008-10-21 12:00,21,71.43,72.38,71.24,72.18,0
20090101|2008-10-21 12:30,21,72.2,72.32,71.36,71.39,0
20090101|2008-10-21 13:00,21,71.48,72.99,71.48,72.64,0
20090101|2008-10-21 13:30,21,72.62,72.88,72.19,72.33,0
20090101|2008-10-21 14:00,21,72.7,72.82,71.68,71.8,0
20090101|2008-10-21 14:30,21,71.77,72.24,71.75,72.16,0
20090101|2008-10-21 15:00,21,72.19,72.29,72.19,72.29,0
20090101|2008-10-21 15:30,21,72.14,72.14,72.14,72.14,0
20090101|2008-10-21 21:30,22,71.52,71.52,71.52,71.52,0
20090101|2008-10-21 22:00,22,71.52,71.52,71.14,71.14,0
20090101|2008-10-21 22:30,22,70.84,70.84,70.84,70.84,0
20090101|2008-10-21 23:00,22,70.58,70.58,69.8,69.8,0
20090101|2008-10-22 00:30,22,69.68,69.68,69.68,69.68,0
20090101|2008-10-22 01:00,22,69.6,69.6,69.44,69.44,0
20090101|2008-10-22 01:30,22,69.69,70.4,69.69,70.37,0
20090101|2008-10-22 02:00,22,70.11,70.11,69.66,69.78,0
20090101|2008-10-22 02:30,22,69.81,70.21,69.63,70.08,0
20090101|2008-10-22 03:00,22,70.13,70.13,69.64,69.73,0
20090101|2008-10-22 03:30,22,69.86,70.02,69.77,69.77,0
20090101|2008-10-22 04:00,22,69.91,70.33,69.91,69.92,0
20090101|2008-10-22 04:30,22,70.02,70.14,69.81,69.92,0
20090101|2008-10-22 05:00,22,70.22,70.27,70.01,70.16,0
20090101|2008-10-22 05:30,22,70.11,70.17,69.7,69.7,0
20090101|2008-10-22 06:00,22,69.7,70.16,69.69,70.13,0
20090101|2008-10-22 06:30,22,70.14,70.19,69.87,69.95,0
20090101|2008-10-22 07:00,22,70.01,70.09,69.93,69.97,0
20090101|2008-10-22 07:30,22,69.95,70.02,69.02,69.24,0
20090101|2008-10-22 08:00,22,69.4,69.64,69.17,69.36,0
20090101|2008-10-22 08:30,22,69.44,69.62,68.24,68.3,2
20090101|2008-10-22 09:00,22,68.3,69.01,68.3,68.78,0
20090101|2008-10-22 09:30,22,68.81,69.26,67.53,68.59,2
20090101|2008-10-22 10:00,22,68.57,68.66,68.09,68.4,0
20090101|2008-10-22 10:30,22,68.39,68.86,68.39,68.81,0
20090101|2008-10-22 11:00,22,68.65,68.9,68.34,68.78,0
20090101|2008-10-22 11:30,22,68.8,68.84,67.26,67.45,0
20090101|2008-10-22 12:00,22,67.49,67.81,67.09,67.73,0
20090101|2008-10-22 12:30,22,67.72,67.72,66.6,67.41,0
20090101|2008-10-22 13:00,22,67.35,68.03,66.95,67.18,0
20090101|2008-10-22 13:30,22,67.15,67.56,67.12,67.16,0
20090101|2008-10-22 14:00,22,67.34,67.48,66.98,67.39,0
20090101|2008-10-22 14:30,22,67.27,67.27,66.85,67.22,0
20090101|2008-10-22 15:00,22,67.32,67.78,67.29,67.78,0
20090101|2008-10-22 15:30,22,67.62,67.62,67.48,67.48,0
20090101|2008-10-22 16:00,22,67.61,67.62,67.61,67.62,0
20090101|2008-10-22 20:00,23,67.9,67.9,67.89,67.89,0
20090101|2008-10-22 20:30,23,67.9,67.9,67.9,67.9,0
20090101|2008-10-22 21:00,23,67.92,67.92,67.92,67.92,0
20090101|2008-10-22 23:30,23,67.29,67.29,67.29,67.29,0
20090101|2008-10-23 01:00,23,67.45,67.45,67.45,67.45,0
20090101|2008-10-23 01:30,23,67.65,67.9,67.65,67.85,0
20090101|2008-10-23 02:00,23,67.44,67.82,67.44,67.53,0
20090101|2008-10-23 02:30,23,67.53,68.68,67.39,68.3,0
20090101|2008-10-23 03:00,23,68.49,68.76,68.03,68.29,0
20090101|2008-10-23 03:30,23,68.22,68.22,67.45,68.1,1
20090101|2008-10-23 04:00,23,68.05,68.5,67.85,68.21,0
20090101|2008-10-23 04:30,23,68.04,68.17,67.68,68.08,0
20090101|2008-10-23 05:00,23,67.94,68.11,67.81,68.09,0
20090101|2008-10-23 05:30,23,68.18,68.75,67.94,68.46,0
20090101|2008-10-23 06:00,23,68.37,68.47,68.16,68.47,0
20090101|2008-10-23 06:30,23,68.49,68.51,67.65,67.69,0
20090101|2008-10-23 07:00,23,67.67,67.74,66.46,66.75,0
20090101|2008-10-23 07:30,23,66.75,67.27,66.29,67.12,0
20090101|2008-10-23 08:00,23,67.12,68.42,67,68.09,0
20090101|2008-10-23 08:30,23,67.98,68.28,67.12,67.78,0
20090101|2008-10-23 09:00,23,67.87,68.56,67.6,67.91,0
20090101|2008-10-23 09:30,23,68,69.5,67.86,69.45,0
20090101|2008-10-23 10:00,23,69.32,69.5,68.65,69.37,0
20090101|2008-10-23 10:30,23,69.47,69.66,69.12,69.14,0
20090101|2008-10-23 11:00,23,69.4,69.63,68.65,68.65,0
20090101|2008-10-23 11:30,23,68.88,69.13,68.05,68.17,0
20090101|2008-10-23 12:00,23,68.17,69.19,67.94,68.52,0
20090101|2008-10-23 12:30,23,68.37,68.93,68.18,68.67,0
20090101|2008-10-23 13:00,23,68.57,68.58,67.56,68.27,0
20090101|2008-10-23 13:30,23,68.31,68.73,68.21,68.35,0
20090101|2008-10-23 14:00,23,68.53,68.72,68.53,68.72,0
20090101|2008-10-23 14:30,23,68.65,69.36,68.65,69.36,0
20090101|2008-10-23 15:00,23,69.56,69.75,69.56,69.75,0
20090101|2008-10-23 15:30,23,69.75,69.75,69.65,69.65,0
20090101|2008-10-23 16:00,23,69.78,69.79,69.78,69.79,0
20090101|2008-10-23 22:00,24,68.78,68.78,68.78,68.78,0
20090101|2008-10-23 22:30,24,68.46,68.46,68.4,68.4,0
20090101|2008-10-24 00:30,24,67.65,67.65,67.65,67.65,0
20090101|2008-10-24 01:00,24,67.7,67.7,67.7,67.7,0
20090101|2008-10-24 01:30,24,67.85,67.85,67.49,67.49,0
20090101|2008-10-24 02:00,24,67.33,67.65,67.2,67.2,0
20090101|2008-10-24 02:30,24,67.27,67.3,66.79,67.3,0
20090101|2008-10-24 03:00,24,66.99,67,65.92,66.02,0
20090101|2008-10-24 03:30,24,65.67,66.19,65,65.64,0
20090101|2008-10-24 04:00,24,65.77,66.14,63.65,65.03,1
20090101|2008-10-24 04:30,24,65,65.24,63.79,65.19,0
20090101|2008-10-24 05:00,24,65.16,65.25,64.28,65.1,0
20090101|2008-10-24 05:30,24,65.04,65.14,64.03,64.43,0
20090101|2008-10-24 06:00,24,64.44,64.44,63.75,63.78,0
20090101|2008-10-24 06:30,24,63.74,63.8,63.25,63.46,0
20090101|2008-10-24 07:00,24,63.54,63.94,63.47,63.65,0
20090101|2008-10-24 07:30,24,63.62,64.11,63.35,64.1,0
20090101|2008-10-24 08:00,24,64.13,64.4,63.18,63.22,0
20090101|2008-10-24 08:30,24,63.22,65.06,63.15,64.72,1
20090101|2008-10-24 09:00,24,64.82,65.82,64.48,64.79,0
20090101|2008-10-24 09:30,24,64.8,65.03,64.41,65,0
20090101|2008-10-24 10:00,24,65.02,65.51,64.64,65.19,0
20090101|2008-10-24 10:30,24,65.16,65.43,64.71,65.28,1
20090101|2008-10-24 11:00,24,65.23,65.47,65.01,65.01,0
20090101|2008-10-24 11:30,24,64.99,65.31,64.63,64.77,0
20090101|2008-10-24 12:00,24,64.85,65.32,64.8,64.81,0
20090101|2008-10-24 12:30,24,64.88,64.88,64.07,64.09,0
20090101|2008-10-24 13:00,24,64.06,65.09,63.8,64.63,1
20090101|2008-10-24 13:30,24,64.6,65.18,64.6,65.14,0
20090101|2008-10-24 14:00,24,65.12,65.2,64.88,65.08,0
20090101|2008-10-24 14:30,24,65.25,65.29,65.25,65.29,0
20090101|2008-10-24 15:00,24,64.98,65.08,64.98,65.08,0
20090101|2008-10-24 15:30,24,65.11,65.33,65.11,65.33,0
20090101|2008-10-26 18:30,27,64.27,64.27,64.27,64.27,0
20090101|2008-10-26 20:30,27,64.61,64.61,64.61,64.61,0
20090101|2008-10-26 21:30,27,64.27,64.27,64.27,64.27,0
20090101|2008-10-26 23:30,27,64,64,64,64,0
20090101|2008-10-27 02:00,27,63.42,63.44,63.42,63.44,0
20090101|2008-10-27 02:30,27,63.12,63.3,62.39,62.57,0
20090101|2008-10-27 03:00,27,62.37,62.86,62.1,62.27,0
20090101|2008-10-27 03:30,27,62.39,62.4,61.68,62,0
20090101|2008-10-27 04:00,27,62.01,62.4,61.82,62.12,0
20090101|2008-10-27 04:30,27,62.15,62.78,62.15,62.45,1
20090101|2008-10-27 05:00,27,62.44,63.28,62.43,63.09,0
20090101|2008-10-27 05:30,27,63.05,63.27,62.63,62.74,0
20090101|2008-10-27 06:00,27,62.69,63.02,62.56,62.58,0
20090101|2008-10-27 06:30,27,62.66,62.79,62,62,0
20090101|2008-10-27 07:00,27,62,62.74,62,62.67,0
20090101|2008-10-27 07:30,27,62.63,64,62.59,63.82,0
20090101|2008-10-27 08:00,27,63.94,64.49,63.1,63.16,2
20090101|2008-10-27 08:30,27,63.16,63.81,62.68,63.63,0
20090101|2008-10-27 09:00,27,63.74,64.13,63.48,63.5,0
20090101|2008-10-27 09:30,27,63.45,63.55,62.71,63.34,0
20090101|2008-10-27 10:00,27,63.31,63.83,63.06,63.39,0
20090101|2008-10-27 10:30,27,63.43,63.91,63.1,63.54,0
20090101|2008-10-27 11:00,27,63.53,64.75,63.53,64.24,0
20090101|2008-10-27 11:30,27,64.23,64.79,64.08,64.76,0
20090101|2008-10-27 12:00,27,64.74,66.14,64.66,65.55,2
20090101|2008-10-27 12:30,27,65.49,65.89,65.09,65.11,0
20090101|2008-10-27 13:00,27,65.17,65.22,63.51,63.52,1
20090101|2008-10-27 13:30,27,63.46,63.75,63.1,63.37,0
20090101|2008-10-27 14:00,27,63.19,63.66,63.13,63.3,0
20090101|2008-10-27 14:30,27,63.39,63.39,62.71,62.71,0
20090101|2008-10-27 15:00,27,62.67,62.75,62.67,62.75,0
20090101|2008-10-27 15:30,27,62.75,62.97,62.7,62.92,0
20090101|2008-10-27 16:00,27,62.8,62.8,62.8,62.8,0
20090101|2008-10-27 16:30,27,62.58,62.58,62.58,62.58,0
20090101|2008-10-27 22:30,28,63.06,63.06,63.06,63.06,0
20090101|2008-10-27 23:30,28,63.26,63.26,63.19,63.19,0
20090101|2008-10-28 00:00,28,63.5,63.52,63.5,63.52,0
20090101|2008-10-28 00:30,28,63.92,64.18,63.92,64.18,0
20090101|2008-10-28 01:30,28,64.72,65.39,64.72,65.23,0
20090101|2008-10-28 02:00,28,64.68,64.82,64.03,64.37,0
20090101|2008-10-28 02:30,28,64.47,64.47,64.13,64.13,0
20090101|2008-10-28 03:00,28,63.32,64.36,63.32,64.13,0
20090101|2008-10-28 03:30,28,64.12,64.49,63.96,64.42,0
20090101|2008-10-28 04:00,28,64.43,64.48,64.16,64.21,0
20090101|2008-10-28 04:30,28,64.16,64.52,64.14,64.38,0
20090101|2008-10-28 05:00,28,64.07,64.34,64.07,64.17,0
20090101|2008-10-28 05:30,28,64.19,64.96,64.19,64.85,0
20090101|2008-10-28 06:00,28,64.75,65.29,64.61,65.21,0
20090101|2008-10-28 06:30,28,65.29,65.31,64.9,65.23,0
20090101|2008-10-28 07:00,28,65.24,65.6,65.13,65.4,0
20090101|2008-10-28 07:30,28,65.38,65.39,64.88,64.98,0
20090101|2008-10-28 08:00,28,65.11,65.12,64.71,64.98,0
20090101|2008-10-28 08:30,28,65.02,65.3,64.38,64.48,0
20090101|2008-10-28 09:00,28,64.46,64.71,63.74,64.2,0
20090101|2008-10-28 09:30,28,64.16,64.34,63.38,63.46,0
20090101|2008-10-28 10:00,28,63.41,63.75,63.4,63.66,0
20090101|2008-10-28 10:30,28,63.67,64.4,63.55,64.01,0
20090101|2008-10-28 11:00,28,63.96,64.25,63.63,63.75,0
20090101|2008-10-28 11:30,28,63.68,63.78,63.4,63.6,0
20090101|2008-10-28 12:00,28,63.65,63.73,63.03,63.19,0
20090101|2008-10-28 12:30,28,63.21,63.41,62.14,62.75,0
20090101|2008-10-28 13:00,28,62.76,63.39,62.37,63.21,0
20090101|2008-10-28 13:30,28,63.21,63.7,63.18,63.69,0
20090101|2008-10-28 14:00,28,63.67,63.7,63.48,63.69,0
20090101|2008-10-28 14:30,28,63.76,64.65,63.76,64.63,0
20090101|2008-10-28 15:00,28,64.64,65.58,64.64,65.58,0
20090101|2008-10-28 15:30,28,65.47,65.47,65.47,65.47,0
20090101|2008-10-28 19:00,29,65.73,66.81,65.73,66.81,0
20090101|2008-10-28 20:00,29,65.45,65.45,65.45,65.45,0
20090101|2008-10-28 22:30,29,65,65,65,65,0
20090101|2008-10-29 00:00,29,64.96,65,64.83,64.83,0
20090101|2008-10-29 01:00,29,64.98,64.98,64.93,64.93,0
20090101|2008-10-29 01:30,29,65.12,65.74,65.09,65.74,0
20090101|2008-10-29 02:00,29,65.17,65.4,64.84,65.4,0
20090101|2008-10-29 02:30,29,65.41,65.41,65.34,65.34,0
20090101|2008-10-29 03:00,29,65.17,65.17,64.64,64.77,0
20090101|2008-10-29 03:30,29,64.69,64.75,64.11,64.54,0
20090101|2008-10-29 04:00,29,64.52,64.9,64.44,64.78,0
20090101|2008-10-29 04:30,29,64.86,64.96,64.77,64.82,0
20090101|2008-10-29 05:00,29,64.88,65.82,64.88,65.78,0
20090101|2008-10-29 05:30,29,65.92,66.83,65.87,66.71,0
20090101|2008-10-29 06:00,29,66.78,66.8,66.34,66.34,0
20090101|2008-10-29 06:30,29,66.26,66.8,66.04,66.6,0
20090101|2008-10-29 07:00,29,66.59,67.11,66.38,66.74,0
20090101|2008-10-29 07:30,29,66.9,67.38,66.79,67.2,0
20090101|2008-10-29 08:00,29,67.21,67.37,66.75,66.85,0
20090101|2008-10-29 08:30,29,66.78,66.98,66.36,66.76,1
20090101|2008-10-29 09:00,29,66.65,67.31,66.43,67.18,0
20090101|2008-10-29 09:30,29,67.17,68.58,66.28,67.15,2
20090101|2008-10-29 10:00,29,67.11,68.69,67,68.27,1
20090101|2008-10-29 10:30,29,68.32,69.37,68.14,69.06,2
20090101|2008-10-29 11:00,29,69.07,69.16,68.11,68.4,0
20090101|2008-10-29 11:30,29,68.5,69.28,68.5,68.58,0
20090101|2008-10-29 12:00,29,68.71,68.72,67.65,67.93,0
20090101|2008-10-29 12:30,29,68,68.86,68,68.35,1
20090101|2008-10-29 13:00,29,68.3,68.56,67.65,67.95,2
20090101|2008-10-29 13:30,29,68,68.34,67.58,68.16,0
20090101|2008-10-29 14:00,29,68.39,69.62,68.03,69.39,0
20090101|2008-10-29 14:30,29,69.35,69.38,68.45,68.45,0
20090101|2008-10-29 15:00,29,68.72,68.73,68.72,68.73,0
20090101|2008-10-29 15:30,29,68.63,68.79,68.63,68.77,0
20090101|2008-10-29 20:30,30,69.99,69.99,69.99,69.99,0
20090101|2008-10-29 21:30,30,70.16,70.16,70.16,70.16,0
20090101|2008-10-30 00:00,30,70.62,70.64,70.62,70.64,0
20090101|2008-10-30 01:30,30,70.44,70.44,70.03,70.03,0
20090101|2008-10-30 03:00,30,69.88,69.88,69.42,69.42,0
20090101|2008-10-30 03:30,30,69.36,69.61,69.31,69.41,0
20090101|2008-10-30 04:00,30,69.36,69.64,69.34,69.5,0
20090101|2008-10-30 04:30,30,69.48,69.48,68.82,69,0
20090101|2008-10-30 05:00,30,69.03,69.07,68.46,68.63,0
20090101|2008-10-30 05:30,30,68.61,69.23,68.45,69.15,0
20090101|2008-10-30 06:00,30,69.15,69.15,68.58,68.58,0
20090101|2008-10-30 06:30,30,68.54,69.04,68.17,68.9,0
20090101|2008-10-30 07:00,30,69.04,69.39,68.98,69.1,0
20090101|2008-10-30 07:30,30,69.16,69.64,68.78,68.78,0
20090101|2008-10-30 08:00,30,68.7,68.82,67.87,68.34,1
20090101|2008-10-30 08:30,30,68.31,68.64,66.97,67.14,0
20090101|2008-10-30 09:00,30,67.31,67.31,65.56,66.11,1
20090101|2008-10-30 09:30,30,66.11,66.63,65.76,66.26,0
20090101|2008-10-30 10:00,30,66.31,66.77,65.84,65.88,0
20090101|2008-10-30 10:30,30,65.98,65.98,64.75,64.95,3
20090101|2008-10-30 11:00,30,64.86,65.49,64.59,65.02,2
20090101|2008-10-30 11:30,30,65.05,65.78,64.92,65.63,0
20090101|2008-10-30 12:00,30,65.65,66.41,65.44,65.53,0
20090101|2008-10-30 12:30,30,65.51,65.87,65.06,65.65,0
20090101|2008-10-30 13:00,30,65.6,66.84,65.53,66.55,2
20090101|2008-10-30 13:30,30,66.5,66.62,65.98,65.98,0
20090101|2008-10-30 14:00,30,66.52,66.56,65.74,65.74,0
20090101|2008-10-30 14:30,30,65.68,66.35,65.59,66.27,0
20090101|2008-10-30 15:00,30,66.2,66.52,66.14,66.5,0
20090101|2008-10-30 15:30,30,66.4,66.4,66.33,66.33,0
20090101|2008-10-30 21:30,31,65.26,65.26,65.26,65.26,0
20090101|2008-10-30 22:30,31,65.16,65.16,65.16,65.16,0
20090101|2008-10-30 23:00,31,64.97,65.01,64.97,65.01,0
20090101|2008-10-30 23:30,31,65.08,65.15,65.08,65.15,0
20090101|2008-10-31 00:00,31,65.15,65.15,65.15,65.15,0
20090101|2008-10-31 01:00,31,64.74,64.74,64.68,64.68,0
20090101|2008-10-31 01:30,31,64.69,64.69,64.68,64.68,0
20090101|2008-10-31 02:00,31,64.7,64.7,64.7,64.7,0
20090101|2008-10-31 03:00,31,64.82,64.82,64.33,64.33,0
20090101|2008-10-31 03:30,31,64.32,64.41,63.78,63.78,0
20090101|2008-10-31 04:00,31,63.94,64.32,63.92,64.2,0
20090101|2008-10-31 04:30,31,63.96,64.19,63.67,64.08,0
20090101|2008-10-31 05:00,31,64.12,64.35,63.78,63.82,0
20090101|2008-10-31 05:30,31,63.9,64.57,63.9,64.3,0
20090101|2008-10-31 06:00,31,64.53,65.05,64.37,64.5,0
20090101|2008-10-31 06:30,31,64.5,64.68,64.01,64.17,0
20090101|2008-10-31 07:00,31,64.17,64.76,64.04,64.56,0
20090101|2008-10-31 07:30,31,64.43,65.04,64.3,64.99,0
20090101|2008-10-31 08:00,31,65.06,65.38,64.4,65.38,0
20090101|2008-10-31 08:30,31,65.41,65.5,64.49,65.11,0
20090101|2008-10-31 09:00,31,65.16,66.2,65.16,65.85,1
20090101|2008-10-31 09:30,31,65.84,65.93,65.18,65.65,0
20090101|2008-10-31 10:00,31,65.76,65.95,64.9,65.2,0
20090101|2008-10-31 10:30,31,65.32,65.32,64.78,64.8,0
20090101|2008-10-31 11:00,31,64.79,65.08,64.62,65.08,0
20090101|2008-10-31 11:30,31,65.06,65.08,64.68,65.01,0
20090101|2008-10-31 12:00,31,64.91,65.08,64.76,64.76,0
20090101|2008-10-31 12:30,31,64.76,65.01,64.09,64.82,0
20090101|2008-10-31 13:00,31,64.82,69.26,64.82,68.72,6
20090101|2008-10-31 13:30,31,68.8,68.92,68.37,68.76,1
20090101|2008-10-31 14:00,31,68.93,69.05,68.36,68.59,0
20090101|2008-10-31 14:30,31,68.48,68.61,68.38,68.61,0
20090101|2008-10-31 15:00,31,68.59,68.59,68.2,68.55,0
20090101|2008-10-31 15:30,31,68.64,68.64,68.35,68.37,0
20090101|2008-10-31 16:00,31,68.39,68.46,68.14,68.14,0
20090101|2008-11-02 18:00,3,67.8,67.8,67.8,67.8,1
20090101|2008-11-02 21:30,3,69.22,69.22,69.22,69.22,1
20090101|2008-11-02 23:30,3,69.47,69.47,69.46,69.46,3
20090101|2008-11-03 00:00,3,69.78,69.78,69.78,69.78,1
20090101|2008-11-03 00:30,3,69.67,69.67,69.67,69.67,1
20090101|2008-11-03 02:00,3,69.44,69.56,69.41,69.41,8
20090101|2008-11-03 02:30,3,68.88,68.88,68.52,68.54,12
20090101|2008-11-03 03:00,3,68.74,68.74,67.62,67.63,95
20090101|2008-11-03 03:30,3,67.65,67.69,67.23,67.57,146
20090101|2008-11-03 04:00,3,67.67,67.92,67.23,67.3,98
20090101|2008-11-03 04:30,3,67.36,67.65,67.2,67.25,45
20090101|2008-11-03 05:00,3,67.33,67.86,67.33,67.62,64
20090101|2008-11-03 05:30,3,67.58,68.16,67.47,68.08,47
20090101|2008-11-03 06:00,3,68.06,68.2,67.6,67.72,166
20090101|2008-11-03 06:30,3,67.65,68.85,67.64,68.7,167
20090101|2008-11-03 07:00,3,68.62,68.64,67.54,67.65,112
20090101|2008-11-03 07:30,3,67.67,67.87,67.35,67.36,89
20090101|2008-11-03 08:00,3,67.32,67.7,67.15,67.43,108
20090101|2008-11-03 08:30,3,67.36,67.42,66.48,66.65,326
20090101|2008-11-03 09:00,3,66.63,66.97,65.79,66.33,357
20090101|2008-11-03 09:30,3,66.35,66.94,65.85,65.97,406
20090101|2008-11-03 10:00,3,65.94,66.51,65.84,66.22,169
20090101|2008-11-03 10:30,3,66.17,67.9,66.09,66.76,530
20090101|2008-11-03 11:00,3,66.77,66.91,65.69,65.89,381
20090101|2008-11-03 11:30,3,65.96,66.38,65.51,66.33,363
20090101|2008-11-03 12:00,3,66.27,66.27,65.67,65.97,257
20090101|2008-11-03 12:30,3,65.94,66.26,64.86,65.01,452
20090101|2008-11-03 13:00,3,64.91,65.51,64.75,65.22,252
20090101|2008-11-03 13:30,3,65.2,65.84,64.85,65.11,348
20090101|2008-11-03 14:00,3,65.14,66.11,64.34,64.56,1063
20090101|2008-11-03 14:30,3,64.54,64.71,64.46,64.6,153
20090101|2008-11-03 15:00,3,64.52,64.71,64.49,64.69,51
20090101|2008-11-03 15:30,3,64.79,65.08,64.79,65.08,6
20090101|2008-11-03 16:00,3,64.84,64.84,64.84,64.84,1
20090101|2008-11-03 16:30,3,64.65,64.71,64.58,64.71,11
20090101|2008-11-03 17:00,3,64.51,64.51,64.51,64.51,7
20090101|2008-11-03 17:30,3,64.65,64.65,64.65,64.65,1
20090101|2008-11-03 20:30,4,64.08,64.08,64.08,64.08,1
20090101|2008-11-03 22:00,4,63.89,63.92,63.89,63.92,4
20090101|2008-11-04 00:30,4,64.05,64.38,64.05,64.38,5
20090101|2008-11-04 01:30,4,64.66,64.77,64.66,64.77,6
20090101|2008-11-04 02:00,4,64.39,64.39,64.36,64.36,2
20090101|2008-11-04 02:30,4,64.17,64.17,63.46,63.49,18
20090101|2008-11-04 03:00,4,63.52,64.15,63.24,63.25,138
20090101|2008-11-04 03:30,4,63.37,63.79,62.94,63.46,252
20090101|2008-11-04 04:00,4,63.29,63.34,63,63.19,54
20090101|2008-11-04 04:30,4,63.26,63.58,63.06,63.58,54
20090101|2008-11-04 05:00,4,63.88,64.31,63.74,64.31,82
20090101|2008-11-04 05:30,4,64.32,64.7,64.07,64.44,133
20090101|2008-11-04 06:00,4,64.43,64.88,64.37,64.73,72
20090101|2008-11-04 06:30,4,64.76,65.77,64.76,65.33,249
20090101|2008-11-04 07:00,4,65.32,65.36,64.98,65.36,124
20090101|2008-11-04 07:30,4,65.4,66.15,65.4,66.07,170
20090101|2008-11-04 08:00,4,66.02,66.03,65.29,65.46,204
20090101|2008-11-04 08:30,4,65.52,65.73,64.99,65.73,220
20090101|2008-11-04 09:00,4,65.66,67.15,65.6,66.91,684
20090101|2008-11-04 09:30,4,66.97,67.75,66.51,67.46,471
20090101|2008-11-04 10:00,4,67.51,67.78,66.74,67.77,482
20090101|2008-11-04 10:30,4,67.68,69.13,67.66,68.62,1001
20090101|2008-11-04 11:00,4,68.58,70.02,68.57,69.08,1009
20090101|2008-11-04 11:30,4,69.12,70.6,69.12,70.25,559
20090101|2008-11-04 12:00,4,70.27,72.36,70.26,71.93,777
20090101|2008-11-04 12:30,4,71.9,71.91,70.85,70.85,482
20090101|2008-11-04 13:00,4,70.89,71.62,70.7,71.54,194
20090101|2008-11-04 13:30,4,71.51,72.14,70.93,71.17,642
20090101|2008-11-04 14:00,4,71.33,71.98,70.39,71.07,898
20090101|2008-11-04 14:30,4,71.02,71.12,70.32,70.32,95
20090101|2008-11-04 15:00,4,70.29,70.76,70.29,70.66,145
20090101|2008-11-04 15:30,4,70.54,70.86,70.54,70.61,12
20090101|2008-11-04 16:00,4,70.73,70.73,70.71,70.71,8
20090101|2008-11-04 20:30,5,70.3,70.3,70.3,70.3,1
20090101|2008-11-04 21:30,5,69.92,70.13,69.92,70.13,3
20090101|2008-11-04 22:00,5,70.04,70.04,69.74,69.84,8
20090101|2008-11-04 23:00,5,69.43,69.43,69.42,69.42,2
20090101|2008-11-04 23:30,5,69.48,69.73,69.48,69.73,42
20090101|2008-11-05 00:30,5,69.18,69.23,68.87,68.87,8
20090101|2008-11-05 01:00,5,69.2,69.61,69.2,69.61,5
20090101|2008-11-05 01:30,5,69.42,69.42,69.42,69.42,1
20090101|2008-11-05 02:00,5,69.12,69.17,68.82,69.05,7
20090101|2008-11-05 02:30,5,69.1,69.1,68.55,68.66,75
20090101|2008-11-05 03:00,5,68.59,68.59,67.81,68.14,139
20090101|2008-11-05 03:30,5,68.11,68.73,67.76,68.44,256
20090101|2008-11-05 04:00,5,68.39,68.78,68.16,68.23,147
20090101|2008-11-05 04:30,5,68.25,68.44,68.04,68.12,141
20090101|2008-11-05 05:00,5,68.11,68.46,68.11,68.46,135
20090101|2008-11-05 05:30,5,68.45,69.06,68.37,68.66,194
20090101|2008-11-05 06:00,5,68.7,69.1,68.66,68.76,88
20090101|2008-11-05 06:30,5,68.78,69.69,68.61,69.26,171
20090101|2008-11-05 07:00,5,69.24,69.69,69.23,69.51,109
20090101|2008-11-05 07:30,5,69.48,70.27,69.43,69.66,209
20090101|2008-11-05 08:00,5,69.49,69.49,69.04,69.13,169
20090101|2008-11-05 08:30,5,69.06,69.4,68.67,68.93,325
20090101|2008-11-05 09:00,5,68.86,69.25,68.42,68.82,318
20090101|2008-11-05 09:30,5,68.82,69.5,68.65,69.35,252
20090101|2008-11-05 10:00,5,69.36,69.89,69.25,69.89,234
20090101|2008-11-05 10:30,5,69.83,70.03,68.63,68.76,515
20090101|2008-11-05 11:00,5,68.78,69.03,66.41,66.94,1195
20090101|2008-11-05 11:30,5,66.95,66.95,65.74,66.6,444
20090101|2008-11-05 12:00,5,66.61,66.62,66.06,66.49,322
20090101|2008-11-05 12:30,5,66.48,67.22,66.17,67.12,263
20090101|2008-11-05 13:00,5,67.02,67.63,66.37,66.66,349
20090101|2008-11-05 13:30,5,66.67,67.09,66.2,66.67,135
20090101|2008-11-05 14:00,5,66.5,66.54,65.73,66.12,679
20090101|2008-11-05 14:30,5,66.09,66.43,66,66.37,63
20090101|2008-11-05 15:00,5,66.26,66.37,65.76,65.91,31
20090101|2008-11-05 15:30,5,65.84,66.06,65.79,66.06,6
20090101|2008-11-05 16:00,5,66.01,66.16,66,66.16,8
20090101|2008-11-05 16:30,5,65.95,65.95,65.95,65.95,1
20090101|2008-11-05 20:00,6,65.68,65.76,65.65,65.76,13
20090101|2008-11-05 21:00,6,65.7,65.82,65.7,65.76,5
20090101|2008-11-05 21:30,6,65.5,65.5,65.5,65.5,1
20090101|2008-11-05 22:00,6,65.16,65.16,65.1,65.1,27
20090101|2008-11-05 23:30,6,65.39,65.39,65.36,65.36,2
20090101|2008-11-06 00:30,6,65.32,65.32,65.32,65.32,1
20090101|2008-11-06 01:00,6,65.45,65.45,65.21,65.21,9
20090101|2008-11-06 01:30,6,65.19,65.19,65.19,65.19,10
20090101|2008-11-06 02:00,6,65.16,65.19,65,65,30
20090101|2008-11-06 02:30,6,64.96,65.16,64.92,65.02,26
20090101|2008-11-06 03:00,6,64.93,64.93,64.45,64.57,87
20090101|2008-11-06 03:30,6,64.52,64.88,64.5,64.55,46
20090101|2008-11-06 04:00,6,64.68,65.67,64.68,65.11,119
20090101|2008-11-06 04:30,6,65.23,66.04,65.23,65.8,96
20090101|2008-11-06 05:00,6,65.79,65.83,65.3,65.4,142
20090101|2008-11-06 05:30,6,65.4,65.5,64.98,65.15,75
20090101|2008-11-06 06:00,6,65.07,65.08,64.39,64.69,224
20090101|2008-11-06 06:30,6,64.68,65.06,64.63,64.96,96
20090101|2008-11-06 07:00,6,65.14,65.73,63.83,64.73,507
20090101|2008-11-06 07:30,6,64.75,65.31,64.32,64.34,131
20090101|2008-11-06 08:00,6,64.32,64.56,64,64.56,230
20090101|2008-11-06 08:30,6,64.53,65.39,64.44,64.76,569
20090101|2008-11-06 09:00,6,64.76,64.93,63.79,64.25,415
20090101|2008-11-06 09:30,6,64.26,64.67,63.15,63.15,639
20090101|2008-11-06 10:00,6,63.18,63.66,62.26,62.5,798
20090101|2008-11-06 10:30,6,62.62,62.67,61.56,62.32,1228
20090101|2008-11-06 11:00,6,62.35,62.35,60.86,61.38,959
20090101|2008-11-06 11:30,6,61.37,61.85,61.14,61.66,345
20090101|2008-11-06 12:00,6,61.56,61.74,61.18,61.48,200
20090101|2008-11-06 12:30,6,61.35,62.11,61.19,61.96,644
20090101|2008-11-06 13:00,6,61.95,62.13,61.39,61.81,305
20090101|2008-11-06 13:30,6,61.7,62.6,61.69,62.2,508
20090101|2008-11-06 14:00,6,62.39,63.44,61.25,61.45,983
20090101|2008-11-06 14:30,6,61.46,61.77,61.15,61.69,234
20090101|2008-11-06 15:00,6,61.84,61.95,61.56,61.68,44
20090101|2008-11-06 15:30,6,61.7,61.92,61.62,61.62,57
20090101|2008-11-06 16:00,6,61.88,61.9,61.69,61.69,13
20090101|2008-11-06 16:30,6,61.34,61.34,61.33,61.33,9
20090101|2008-11-06 17:00,6,61.07,61.07,61.07,61.07,1
20090101|2008-11-06 20:00,7,60.96,60.96,60.9,60.9,4
20090101|2008-11-06 23:00,7,61.1,61.1,61.1,61.1,5
20090101|2008-11-07 00:00,7,61.88,61.88,61.88,61.88,1
20090101|2008-11-07 00:30,7,61.65,61.65,61.38,61.38,4
20090101|2008-11-07 02:00,7,61.76,61.76,61.76,61.76,4
20090101|2008-11-07 02:30,7,61.75,61.85,61.73,61.82,23
20090101|2008-11-07 03:00,7,61.82,62.57,61.82,62.2,149
20090101|2008-11-07 03:30,7,62.15,62.73,62.15,62.37,395
20090101|2008-11-07 04:00,7,62.44,62.54,62.31,62.4,41
20090101|2008-11-07 04:30,7,62.53,63.18,62.53,63.04,47
20090101|2008-11-07 05:00,7,63.13,63.19,62.67,62.82,41
20090101|2008-11-07 05:30,7,63.05,63.13,62.89,62.96,42
20090101|2008-11-07 06:00,7,62.96,63.5,62.84,62.84,76
20090101|2008-11-07 06:30,7,62.97,63.06,62.62,62.7,77
20090101|2008-11-07 07:00,7,62.72,63.18,62.72,63.05,96
20090101|2008-11-07 07:30,7,63.05,63.05,62.67,62.88,21
20090101|2008-11-07 08:00,7,63.08,63.08,61.59,62.37,152
20090101|2008-11-07 08:30,7,62.23,62.38,61.27,61.89,366
20090101|2008-11-07 09:00,7,61.81,62.44,61,62.28,394
20090101|2008-11-07 09:30,7,62.31,62.49,61.65,62.2,516
20090101|2008-11-07 10:00,7,62.26,63.08,62.26,62.6,679
20090101|2008-11-07 10:30,7,62.69,63.23,62.03,62.06,362
20090101|2008-11-07 11:00,7,62.08,62.22,61.46,61.86,570
20090101|2008-11-07 11:30,7,61.83,62.18,61.62,62.18,185
20090101|2008-11-07 12:00,7,62.16,62.41,61.99,62.2,162
20090101|2008-11-07 12:30,7,62.27,62.67,61.74,62.31,245
20090101|2008-11-07 13:00,7,62.37,62.45,61.88,62.4,115
20090101|2008-11-07 13:30,7,62.37,62.43,61.66,62.28,218
20090101|2008-11-07 14:00,7,62.26,62.26,61.21,61.97,936
20090101|2008-11-07 14:30,7,61.98,62.08,61.7,61.73,199
20090101|2008-11-07 15:00,7,61.72,61.81,61.45,61.62,32
20090101|2008-11-07 15:30,7,61.66,61.79,61.66,61.68,19
20090101|2008-11-07 16:00,7,61.88,61.88,61.88,61.88,1
20090101|2008-11-09 18:00,10,63.98,63.98,63.76,63.85,12
20090101|2008-11-09 19:00,10,63.97,64.72,63.97,64.72,17
20090101|2008-11-09 20:00,10,64.47,64.47,64.47,64.47,3
20090101|2008-11-09 21:00,10,64.67,64.67,64.67,64.67,1
20090101|2008-11-09 21:30,10,64.67,64.71,64.66,64.71,15
20090101|2008-11-09 22:00,10,64.81,64.83,64.79,64.83,9
20090101|2008-11-09 22:30,10,64.86,64.86,64.78,64.78,4
20090101|2008-11-09 23:00,10,64.5,64.5,64.5,64.5,2
20090101|2008-11-09 23:30,10,64.3,64.3,64.3,64.3,2
20090101|2008-11-10 00:00,10,64.46,64.46,64.46,64.46,1
20090101|2008-11-10 01:30,10,64.32,64.68,64.32,64.62,23
20090101|2008-11-10 02:00,10,64.5,64.5,63.96,64.38,98
20090101|2008-11-10 02:30,10,64.38,64.8,64.38,64.78,25
20090101|2008-11-10 03:00,10,64.8,64.88,64.14,64.34,131
20090101|2008-11-10 03:30,10,64.4,64.6,64,64.1,90
20090101|2008-11-10 04:00,10,64.23,64.37,64,64.1,71
20090101|2008-11-10 04:30,10,64.2,64.31,64.09,64.09,80
20090101|2008-11-10 05:00,10,64.06,64.71,64.06,64.63,86
20090101|2008-11-10 05:30,10,64.76,65.14,64.76,64.96,119
20090101|2008-11-10 06:00,10,64.95,65.47,64.85,65.23,148
20090101|2008-11-10 06:30,10,65.41,65.47,65.11,65.2,65
20090101|2008-11-10 07:00,10,65.14,65.37,65.01,65.24,50
20090101|2008-11-10 07:30,10,65.12,65.34,65.09,65.34,97
20090101|2008-11-10 08:00,10,65.43,66.35,65.39,66.14,369
20090101|2008-11-10 08:30,10,66.09,66.19,65.5,65.5,118
20090101|2008-11-10 09:00,10,65.51,66.15,65.11,65.33,668
20090101|2008-11-10 09:30,10,65.34,65.77,64.45,64.5,727
20090101|2008-11-10 10:00,10,64.52,65.06,64.25,64.62,393
20090101|2008-11-10 10:30,10,64.6,64.6,62.48,62.57,624
20090101|2008-11-10 11:00,10,62.51,62.73,61.88,61.95,1146
20090101|2008-11-10 11:30,10,61.99,62.24,61.3,61.83,626
20090101|2008-11-10 12:00,10,61.8,62.3,61.55,61.55,344
20090101|2008-11-10 12:30,10,61.61,61.62,60.5,61.39,765
20090101|2008-11-10 13:00,10,61.31,62.27,61.05,62.19,449
20090101|2008-11-10 13:30,10,62.1,63.39,61.82,63.19,506
20090101|2008-11-10 14:00,10,63.21,64.93,62.91,63.05,1396
20090101|2008-11-10 14:30,10,63.07,63.47,63,63.07,130
20090101|2008-11-10 15:00,10,63.06,63.52,63,63.26,95
20090101|2008-11-10 15:30,10,63.29,63.29,63.1,63.1,5
20090101|2008-11-10 16:00,10,63.11,63.17,63.01,63.09,38
20090101|2008-11-10 17:00,10,62.86,62.86,62.86,62.86,1
20090101|2008-11-10 20:00,11,61.75,61.75,61.67,61.69,11
20090101|2008-11-10 20:30,11,61.34,61.34,61.16,61.16,2
20090101|2008-11-10 21:00,11,61.34,61.34,61.34,61.34,1
20090101|2008-11-10 21:30,11,61.53,61.66,61.53,61.66,2
20090101|2008-11-10 22:00,11,61.76,61.76,61.54,61.54,2
20090101|2008-11-10 23:00,11,61.9,61.9,61.9,61.9,5
20090101|2008-11-10 23:30,11,61.95,61.95,61.95,61.95,1
20090101|2008-11-11 00:30,11,61.38,61.38,61.38,61.38,5
20090101|2008-11-11 01:00,11,61.5,61.69,61.5,61.69,2
20090101|2008-11-11 02:00,11,61.88,61.88,61.84,61.84,31
20090101|2008-11-11 02:30,11,61.82,61.85,61.54,61.54,28
20090101|2008-11-11 03:00,11,61.59,61.64,61.4,61.45,25
20090101|2008-11-11 03:30,11,61.42,61.54,61.3,61.35,40
20090101|2008-11-11 04:00,11,61.32,61.65,61.32,61.54,18
20090101|2008-11-11 04:30,11,61.6,61.65,61.47,61.62,27
20090101|2008-11-11 05:00,11,61.7,61.76,61.26,61.48,327
20090101|2008-11-11 05:30,11,61.41,61.61,61.18,61.27,55
20090101|2008-11-11 06:00,11,61.12,61.19,60.47,60.88,296
20090101|2008-11-11 06:30,11,60.88,61.35,60.37,61.04,309
20090101|2008-11-11 07:00,11,61.05,61.23,60.51,60.59,130
20090101|2008-11-11 07:30,11,60.56,60.82,60.18,60.64,193
20090101|2008-11-11 08:00,11,60.65,61.18,60.59,60.85,131
20090101|2008-11-11 08:30,11,60.96,61.47,60.96,61.24,139
20090101|2008-11-11 09:00,11,61.23,61.73,61,61.56,423
20090101|2008-11-11 09:30,11,61.58,61.58,60.13,60.5,606
20090101|2008-11-11 10:00,11,60.53,61.07,60,60.4,370
20090101|2008-11-11 10:30,11,60.26,60.29,59.67,59.74,775
20090101|2008-11-11 11:00,11,59.8,60.09,59.19,59.68,807
20090101|2008-11-11 11:30,11,59.64,60.48,59.56,60.21,404
20090101|2008-11-11 12:00,11,60.18,60.29,59.53,59.7,250
20090101|2008-11-11 12:30,11,59.81,60.26,59.77,60.01,134
20090101|2008-11-11 13:00,11,60,60.15,59.58,59.58,84
20090101|2008-11-11 13:30,11,59.67,60.66,59.67,60.56,254
20090101|2008-11-11 14:00,11,60.44,60.99,59.88,60.22,1210
20090101|2008-11-11 14:30,11,60.28,60.46,59.95,60.03,99
20090101|2008-11-11 15:00,11,60.07,60.16,60.04,60.13,28
20090101|2008-11-11 15:30,11,60.08,60.08,59.52,59.73,65
20090101|2008-11-11 16:00,11,59.59,59.69,59.44,59.54,18
20090101|2008-11-11 16:30,11,59.73,59.82,59.72,59.78,7
20090101|2008-11-11 20:00,12,59.76,59.94,59.76,59.94,6
20090101|2008-11-11 20:30,12,60.04,60.04,60.04,60.04,1
20090101|2008-11-11 21:00,12,60.05,60.05,60.05,60.05,6
20090101|2008-11-11 21:30,12,60.12,60.16,59.82,59.9,38
20090101|2008-11-11 22:00,12,59.9,59.9,59.9,59.9,2
20090101|2008-11-11 22:30,12,59.75,59.75,59.65,59.65,15
20090101|2008-11-11 23:00,12,60,60.08,59.97,60.08,4
20090101|2008-11-12 00:00,12,60.13,60.13,60.13,60.13,1
20090101|2008-11-12 00:30,12,60.1,60.1,60.1,60.1,1
20090101|2008-11-12 01:00,12,60.29,60.29,60.29,60.29,3
20090101|2008-11-12 01:30,12,60.33,60.33,60.33,60.33,1
20090101|2008-11-12 02:00,12,60.02,60.02,59.92,59.94,9
20090101|2008-11-12 02:30,12,59.84,60.06,59.76,59.76,33
20090101|2008-11-12 03:00,12,59.72,59.96,59.45,59.65,124
20090101|2008-11-12 03:30,12,59.66,59.67,58.97,59.13,184
20090101|2008-11-12 04:00,12,59.08,59.3,58.74,59.22,166
20090101|2008-11-12 04:30,12,59.06,59.17,58.62,58.86,320
20090101|2008-11-12 05:00,12,58.88,59.35,58.88,59.29,98
20090101|2008-11-12 05:30,12,59.25,59.55,59.2,59.31,112
20090101|2008-11-12 06:00,12,59.27,59.33,59.05,59.3,64
20090101|2008-11-12 06:30,12,59.27,59.31,59,59.27,129
20090101|2008-11-12 07:00,12,59.38,59.81,59.19,59.64,167
20090101|2008-11-12 07:30,12,59.68,59.71,58.93,59.02,113
20090101|2008-11-12 08:00,12,58.97,59.76,58.94,59.32,159
20090101|2008-11-12 08:30,12,59.52,59.72,59.49,59.71,112
20090101|2008-11-12 09:00,12,59.73,59.9,58.19,58.49,1145
20090101|2008-11-12 09:30,12,58.45,58.59,57.86,58.44,411
20090101|2008-11-12 10:00,12,58.38,58.76,58.09,58.16,245
20090101|2008-11-12 10:30,12,58.13,58.22,57.56,58.18,448
20090101|2008-11-12 11:00,12,58.18,58.18,57.43,57.61,700
20090101|2008-11-12 11:30,12,57.56,57.8,57.21,57.6,416
20090101|2008-11-12 12:00,12,57.61,57.75,57.18,57.71,206
20090101|2008-11-12 12:30,12,57.68,58.03,57.65,57.88,258
20090101|2008-11-12 13:00,12,57.85,58.1,57.55,57.84,660
20090101|2008-11-12 13:30,12,57.75,57.82,57.48,57.61,290
20090101|2008-11-12 14:00,12,57.7,57.7,56.81,56.81,1156
20090101|2008-11-12 14:30,12,56.81,57.14,56.74,56.83,199
20090101|2008-11-12 15:00,12,56.82,56.83,56.59,56.65,33
20090101|2008-11-12 15:30,12,56.7,56.77,56.55,56.55,69
20090101|2008-11-12 16:00,12,56.62,56.67,56.57,56.58,20
20090101|2008-11-12 16:30,12,56.73,56.73,56.73,56.73,2
20090101|2008-11-12 17:00,12,56.83,56.83,56.43,56.43,8
20090101|2008-11-12 20:00,13,56.39,56.39,56.38,56.38,4
20090101|2008-11-12 20:30,13,56.36,56.36,56.36,56.36,1
20090101|2008-11-12 21:30,13,56.49,56.49,56.28,56.28,6
20090101|2008-11-12 22:00,13,56.12,56.26,55.95,56.16,11
20090101|2008-11-12 22:30,13,56.28,56.28,56.28,56.28,3
20090101|2008-11-12 23:00,13,56.25,56.25,56.25,56.25,1
20090101|2008-11-12 23:30,13,56.2,56.2,56.13,56.13,18
20090101|2008-11-13 00:00,13,56.13,56.13,55.83,55.92,66
20090101|2008-11-13 00:30,13,55.95,55.95,55.55,55.9,28
20090101|2008-11-13 01:00,13,55.83,56.16,55.77,56.1,36
20090101|2008-11-13 01:30,13,55.97,55.97,55.97,55.97,1
20090101|2008-11-13 02:00,13,56.1,56.46,55.7,55.7,72
20090101|2008-11-13 02:30,13,55.82,55.92,55.7,55.83,36
20090101|2008-11-13 03:00,13,55.84,56.11,55.81,55.95,200
20090101|2008-11-13 03:30,13,55.99,56.74,55.88,56.65,349
20090101|2008-11-13 04:00,13,56.57,57.35,56.36,57.24,696
20090101|2008-11-13 04:30,13,57.08,57.1,56.71,56.79,280
20090101|2008-11-13 05:00,13,56.72,57.37,56.72,56.94,316
20090101|2008-11-13 05:30,13,56.95,57.07,56.54,56.75,332
20090101|2008-11-13 06:00,13,56.84,57.02,56.61,57.02,260
20090101|2008-11-13 06:30,13,57,57.38,56.86,57.29,170
20090101|2008-11-13 07:00,13,57.34,57.8,57.28,57.77,586
20090101|2008-11-13 07:30,13,57.77,57.83,57.41,57.59,271
20090101|2008-11-13 08:00,13,57.58,57.58,57.1,57.55,255
20090101|2008-11-13 08:30,13,57.49,57.6,57,57,377
20090101|2008-11-13 09:00,13,56.98,57.73,56.82,57.61,389
20090101|2008-11-13 09:30,13,57.66,58.09,57,57,663
20090101|2008-11-13 10:00,13,57.16,58.66,57.16,58.46,996
20090101|2008-11-13 10:30,13,58.4,58.74,57.82,57.82,930
20090101|2008-11-13 11:00,13,57.83,58.67,56.31,56.83,1948
20090101|2008-11-13 11:30,13,56.83,57.24,56.53,56.91,755
20090101|2008-11-13 12:00,13,56.97,57.33,56.62,56.68,531
20090101|2008-11-13 12:30,13,56.62,57.05,56.11,56.11,1089
20090101|2008-11-13 13:00,13,56.12,57.3,55.84,57.27,1436
20090101|2008-11-13 13:30,13,57.32,59.55,57.3,59.05,2231
20090101|2008-11-13 14:00,13,58.85,59.68,58.41,59.05,1929
20090101|2008-11-13 14:30,13,59.03,59.9,58.81,59.63,244
20090101|2008-11-13 15:00,13,59.44,60.03,59.13,60.03,190
20090101|2008-11-13 15:30,13,60.09,60.3,59.87,60.2,178
20090101|2008-11-13 16:00,13,60.1,60.41,59.8,59.96,21
20090101|2008-11-13 17:30,13,60.06,60.06,60.06,60.06,1
20090101|2008-11-13 20:00,14,59.56,59.56,59.56,59.56,4
20090101|2008-11-13 20:30,14,59.34,59.35,59.21,59.22,9
20090101|2008-11-13 21:00,14,59.33,59.35,59.33,59.35,2
20090101|2008-11-13 21:30,14,59.16,59.16,59.16,59.16,1
20090101|2008-11-13 22:00,14,59.31,59.31,59.31,59.31,2
20090101|2008-11-13 22:30,14,59.14,59.14,59.01,59.05,14
20090101|2008-11-13 23:00,14,59.07,59.23,59.07,59.23,2
20090101|2008-11-13 23:30,14,59.03,59.07,59.03,59.07,2
20090101|2008-11-14 00:00,14,58.96,58.96,58.68,58.74,8
20090101|2008-11-14 01:00,14,58.8,58.8,58.59,58.59,11
20090101|2008-11-14 01:30,14,58.59,58.66,58.54,58.55,20
20090101|2008-11-14 02:00,14,58.56,58.87,58.56,58.71,38
20090101|2008-11-14 02:30,14,58.59,58.75,58.4,58.4,54
20090101|2008-11-14 03:00,14,58.46,58.51,58.08,58.1,458
20090101|2008-11-14 03:30,14,58.14,58.24,58.03,58.19,238
20090101|2008-11-14 04:00,14,58.22,58.76,58.17,58.5,315
20090101|2008-11-14 04:30,14,58.53,58.53,57.81,58,250
20090101|2008-11-14 05:00,14,58,58.48,57.94,58.47,144
20090101|2008-11-14 05:30,14,58.46,58.6,58.33,58.49,140
20090101|2008-11-14 06:00,14,58.57,58.76,58.53,58.63,156
20090101|2008-11-14 06:30,14,58.61,58.62,58.21,58.39,156
20090101|2008-11-14 07:00,14,58.42,58.93,58.4,58.87,111
20090101|2008-11-14 07:30,14,58.79,59.52,58.77,59.24,231
20090101|2008-11-14 08:00,14,59.2,59.3,58.43,58.79,646
20090101|2008-11-14 08:30,14,58.62,58.99,58.54,58.76,311
20090101|2008-11-14 09:00,14,58.72,58.72,57.19,57.48,1379
20090101|2008-11-14 09:30,14,57.53,58.35,57.18,58.04,566
20090101|2008-11-14 10:00,14,58.03,58.59,57.47,57.53,736
20090101|2008-11-14 10:30,14,57.56,57.63,56.9,57.21,1177
20090101|2008-11-14 11:00,14,57.21,57.39,56.79,56.97,1204
20090101|2008-11-14 11:30,14,56.99,57.35,56.4,57.15,1092
20090101|2008-11-14 12:00,14,57.15,57.74,56.91,57.48,955
20090101|2008-11-14 12:30,14,57.43,57.82,57.14,57.26,702
20090101|2008-11-14 13:00,14,57.23,57.53,56.77,57.32,603
20090101|2008-11-14 13:30,14,57.29,57.67,57.08,57.4,368
20090101|2008-11-14 14:00,14,57.32,58.88,57.27,57.56,1777
20090101|2008-11-14 14:30,14,57.56,58.15,57.53,57.99,234
20090101|2008-11-14 15:00,14,57.88,57.99,57.68,57.68,81
20090101|2008-11-14 15:30,14,57.53,57.6,57.16,57.16,45
20090101|2008-11-14 16:00,14,57.16,57.39,56.9,56.9,146
20090101|2008-11-14 16:30,14,56.99,56.99,56.9,56.9,18
20090101|2008-11-14 17:00,14,57.01,57.13,57.01,57.12,20
20090101|2008-11-16 18:00,17,56.26,56.26,56.25,56.25,6
20090101|2008-11-16 19:30,17,56.43,56.43,56.34,56.34,2
20090101|2008-11-16 20:00,17,56.37,56.58,56.34,56.34,32
20090101|2008-11-16 20:30,17,56.38,56.68,56.37,56.68,47
20090101|2008-11-16 21:00,17,56.62,56.62,56.62,56.62,1
20090101|2008-11-16 21:30,17,56.47,56.5,56.47,56.5,2
20090101|2008-11-16 22:30,17,56.73,56.73,56.73,56.73,8
20090101|2008-11-16 23:00,17,56.82,56.92,56.78,56.78,12
20090101|2008-11-17 00:30,17,56.64,56.64,56.57,56.57,2
20090101|2008-11-17 01:00,17,56.67,56.67,56.54,56.62,3
20090101|2008-11-17 01:30,17,56.62,56.7,56.62,56.7,11
20090101|2008-11-17 02:00,17,56.83,57.18,56.83,56.99,57
20090101|2008-11-17 02:30,17,56.97,56.99,56.55,56.74,65
20090101|2008-11-17 03:00,17,56.82,56.82,56.35,56.57,285
20090101|2008-11-17 03:30,17,56.54,56.69,56.26,56.69,458
20090101|2008-11-17 04:00,17,56.68,57.16,56.67,57.09,231
20090101|2008-11-17 04:30,17,57.09,57.2,56.54,56.67,230
20090101|2008-11-17 05:00,17,56.56,56.74,56.46,56.69,206
20090101|2008-11-17 05:30,17,56.7,56.83,56.3,56.31,259
20090101|2008-11-17 06:00,17,56.29,56.66,56.11,56.3,386
20090101|2008-11-17 06:30,17,56.31,56.5,56.15,56.39,127
20090101|2008-11-17 07:00,17,56.35,56.37,55.99,56.15,258
20090101|2008-11-17 07:30,17,56.24,57.56,56.19,57.48,599
20090101|2008-11-17 08:00,17,57.43,57.64,56.79,56.98,538
20090101|2008-11-17 08:30,17,56.98,57.28,56.64,56.67,263
20090101|2008-11-17 09:00,17,56.66,57.92,56.62,57.47,1564
20090101|2008-11-17 09:30,17,57.41,58.79,57.15,58.79,2250
20090101|2008-11-17 10:00,17,58.82,59.48,58.23,58.65,2430
20090101|2008-11-17 10:30,17,58.61,58.99,58.04,58.25,928
20090101|2008-11-17 11:00,17,58.29,58.72,57.31,57.55,1387
20090101|2008-11-17 11:30,17,57.51,57.7,56.6,57.6,1651
20090101|2008-11-17 12:00,17,57.68,57.96,57.23,57.87,683
20090101|2008-11-17 12:30,17,57.89,58.04,57.17,57.3,534
20090101|2008-11-17 13:00,17,57.28,57.52,56.92,56.99,503
20090101|2008-11-17 13:30,17,56.93,57.04,56.13,56.48,1279
20090101|2008-11-17 14:00,17,56.45,56.77,55.26,55.65,2372
20090101|2008-11-17 14:30,17,55.65,55.96,55.48,55.48,540
20090101|2008-11-17 15:00,17,55.49,55.75,55.45,55.6,319
20090101|2008-11-17 15:30,17,55.6,55.68,55.45,55.52,106
20090101|2008-11-17 16:00,17,55.49,55.64,55.45,55.53,101
20090101|2008-11-17 16:30,17,55.6,55.61,55.53,55.57,77
20090101|2008-11-17 17:00,17,55.62,55.66,55.61,55.62,10
20090101|2008-11-17 17:30,17,55.62,55.67,55.62,55.67,50
20090101|2008-11-17 20:00,18,55.57,55.6,55.57,55.6,30
20090101|2008-11-17 20:30,18,55.79,55.8,55.76,55.77,8
20090101|2008-11-17 21:00,18,55.79,55.85,55.79,55.81,4
20090101|2008-11-17 21:30,18,55.75,55.75,55.65,55.75,23
20090101|2008-11-17 22:00,18,55.82,55.82,55.61,55.61,7
20090101|2008-11-17 22:30,18,55.61,55.71,55.61,55.71,4
20090101|2008-11-17 23:00,18,55.73,55.9,55.73,55.9,29
20090101|2008-11-17 23:30,18,55.86,56.01,55.86,56.01,48
20090101|2008-11-18 00:00,18,56.15,56.25,56.15,56.25,7
20090101|2008-11-18 01:00,18,56.16,56.19,56.15,56.16,9
20090101|2008-11-18 01:30,18,55.9,55.9,55.86,55.87,11
20090101|2008-11-18 02:00,18,55.93,56.08,55.93,56.07,9
20090101|2008-11-18 02:30,18,56.07,56.2,56.06,56.09,49
20090101|2008-11-18 03:00,18,56.09,56.09,55.5,55.5,311
20090101|2008-11-18 03:30,18,55.41,55.59,54.65,54.92,934
20090101|2008-11-18 04:00,18,54.82,55.15,54.74,55.09,464
20090101|2008-11-18 04:30,18,55.09,55.21,54.85,54.93,282
20090101|2008-11-18 05:00,18,54.98,55.13,54.74,54.99,269
20090101|2008-11-18 05:30,18,55.04,55.42,54.96,55.17,418
20090101|2008-11-18 06:00,18,55.25,55.48,55.07,55.38,255
20090101|2008-11-18 06:30,18,55.37,55.44,55.2,55.2,203
20090101|2008-11-18 07:00,18,55.28,55.35,54.95,54.99,257
20090101|2008-11-18 07:30,18,55.07,55.23,54.89,55.23,292
20090101|2008-11-18 08:00,18,55.19,55.75,55.16,55.72,579
20090101|2008-11-18 08:30,18,55.64,56.11,55.42,55.8,576
20090101|2008-11-18 09:00,18,55.85,56.43,55.7,55.93,808
20090101|2008-11-18 09:30,18,55.94,56.38,55.56,56.21,1149
20090101|2008-11-18 10:00,18,56.13,56.22,55.28,56.03,1162
20090101|2008-11-18 10:30,18,56.04,56.04,54.83,54.9,1404
20090101|2008-11-18 11:00,18,54.9,55.77,54.86,55.65,2008
20090101|2008-11-18 11:30,18,55.66,56.36,55.64,56.23,1348
20090101|2008-11-18 12:00,18,56.24,56.24,55.48,55.84,980
20090101|2008-11-18 12:30,18,55.84,56.09,55.5,55.75,681
20090101|2008-11-18 13:00,18,55.71,55.81,54.96,55.09,1530
20090101|2008-11-18 13:30,18,55.09,55.43,54.79,55.43,979
20090101|2008-11-18 14:00,18,55.44,55.44,54.63,54.76,1550
20090101|2008-11-18 14:30,18,54.77,54.79,54.34,54.51,589
20090101|2008-11-18 15:00,18,54.52,54.98,54.52,54.87,122
20090101|2008-11-18 15:30,18,54.76,54.92,54.69,54.92,135
20090101|2008-11-18 16:00,18,54.96,55.15,54.93,55.05,10
20090101|2008-11-18 16:30,18,55.01,55.01,54.78,54.86,21
20090101|2008-11-18 17:00,18,54.81,54.81,54.81,54.81,1
20090101|2008-11-18 17:30,18,54.76,54.76,54.76,54.76,9
20090101|2008-11-18 20:30,19,55.01,55.01,54.99,54.99,3
20090101|2008-11-18 21:00,19,54.92,54.92,54.88,54.88,4
20090101|2008-11-18 21:30,19,54.7,54.7,54.7,54.7,1
20090101|2008-11-18 22:30,19,54.86,54.88,54.86,54.88,17
20090101|2008-11-18 23:00,19,54.88,54.88,54.88,54.88,2
20090101|2008-11-18 23:30,19,54.8,54.8,54.76,54.8,5
20090101|2008-11-19 00:00,19,54.79,54.85,54.79,54.85,3
20090101|2008-11-19 00:30,19,54.77,54.86,54.76,54.86,100
20090101|2008-11-19 01:00,19,54.85,54.85,54.79,54.79,2
20090101|2008-11-19 01:30,19,54.88,54.93,54.88,54.93,15
20090101|2008-11-19 02:00,19,54.94,54.97,54.59,54.69,53
20090101|2008-11-19 02:30,19,54.71,54.88,54.7,54.79,27
20090101|2008-11-19 03:00,19,54.79,54.85,54.34,54.43,176
20090101|2008-11-19 03:30,19,54.46,54.52,53.8,53.94,384
20090101|2008-11-19 04:00,19,53.94,54.07,53.71,53.99,308
20090101|2008-11-19 04:30,19,53.89,54.05,53.73,53.99,260
20090101|2008-11-19 05:00,19,54.02,54.28,53.99,54.25,311
20090101|2008-11-19 05:30,19,54.21,54.66,54.18,54.53,359
20090101|2008-11-19 06:00,19,54.47,54.56,54.31,54.36,149
20090101|2008-11-19 06:30,19,54.36,54.72,54.21,54.51,325
20090101|2008-11-19 07:00,19,54.51,54.65,54.32,54.47,92
20090101|2008-11-19 07:30,19,54.42,54.57,54.31,54.35,548
20090101|2008-11-19 08:00,19,54.34,54.35,54,54.3,657
20090101|2008-11-19 08:30,19,54.34,54.48,53.94,54.02,541
20090101|2008-11-19 09:00,19,54.03,55.6,54.01,55.26,2867
20090101|2008-11-19 09:30,19,55.24,55.7,55.21,55.65,2619
20090101|2008-11-19 10:00,19,55.56,55.73,55.02,55.3,2171
20090101|2008-11-19 10:30,19,55.27,55.5,54.23,54.23,3324
20090101|2008-11-19 11:00,19,54.2,54.92,53.98,54.23,3190
20090101|2008-11-19 11:30,19,54.26,54.48,54.02,54.32,1260
20090101|2008-11-19 12:00,19,54.32,54.6,54.2,54.49,1255
20090101|2008-11-19 12:30,19,54.47,55.11,54.45,54.96,1543
20090101|2008-11-19 13:00,19,54.99,55.28,54.79,54.8,1264
20090101|2008-11-19 13:30,19,54.81,55.32,54.51,55.09,1346
20090101|2008-11-19 14:00,19,55.16,55.29,53.99,54.1,2720
20090101|2008-11-19 14:30,19,54.11,54.45,54.07,54.25,927
20090101|2008-11-19 15:00,19,54.18,54.44,54.06,54.15,224
20090101|2008-11-19 15:30,19,54.21,54.27,53.5,53.56,540
20090101|2008-11-19 16:00,19,53.64,53.8,53.32,53.54,242
20090101|2008-11-19 16:30,19,53.64,53.75,53.62,53.72,150
20090101|2008-11-19 17:00,19,53.72,53.75,53.66,53.75,62
20090101|2008-11-19 20:00,20,53.45,53.66,53.45,53.65,4
20090101|2008-11-19 20:30,20,53.52,53.55,53.33,53.47,33
20090101|2008-11-19 21:00,20,53.48,53.48,53.48,53.48,1
20090101|2008-11-19 21:30,20,53.31,53.31,53.31,53.31,1
20090101|2008-11-19 22:00,20,53.35,53.35,53.35,53.35,5
20090101|2008-11-19 22:30,20,53.32,53.38,53.28,53.28,56
20090101|2008-11-19 23:00,20,53.28,53.28,53.28,53.28,3
20090101|2008-11-19 23:30,20,53.25,53.25,53.17,53.17,25
20090101|2008-11-20 00:00,20,53.24,53.34,53.24,53.34,5
20090101|2008-11-20 00:30,20,53.26,53.31,53.26,53.31,2
20090101|2008-11-20 01:30,20,53.26,53.26,53.19,53.19,8
20090101|2008-11-20 02:00,20,53.18,53.4,53.18,53.4,38
20090101|2008-11-20 02:30,20,53.27,53.35,53,53.07,132
20090101|2008-11-20 03:00,20,53.03,53.27,52.99,53.05,361
20090101|2008-11-20 03:30,20,53.01,53.32,53,53.25,212
20090101|2008-11-20 04:00,20,53.25,53.39,53.15,53.16,255
20090101|2008-11-20 04:30,20,53.19,53.22,52.63,52.66,575
20090101|2008-11-20 05:00,20,52.69,52.78,52.53,52.56,411
20090101|2008-11-20 05:30,20,52.52,53.14,52.49,52.95,386
20090101|2008-11-20 06:00,20,52.95,52.96,52.72,52.74,186
20090101|2008-11-20 06:30,20,52.76,52.79,52.47,52.67,238
20090101|2008-11-20 07:00,20,52.63,52.93,52.6,52.63,330
20090101|2008-11-20 07:30,20,52.6,52.72,52.49,52.64,163
20090101|2008-11-20 08:00,20,52.62,52.63,50.88,51,1289
20090101|2008-11-20 08:30,20,50.95,51.47,50.61,50.85,3286
20090101|2008-11-20 09:00,20,50.81,51.45,50.26,51.38,2278
20090101|2008-11-20 09:30,20,51.37,51.98,50.88,50.9,2415
20090101|2008-11-20 10:00,20,50.86,51.3,50.19,51.24,2716
20090101|2008-11-20 10:30,20,51.21,51.35,50.65,51.15,2315
20090101|2008-11-20 11:00,20,51.16,51.63,50.94,51.1,2904
20090101|2008-11-20 11:30,20,51.11,51.3,50.95,51.25,1025
20090101|2008-11-20 12:00,20,51.24,51.67,50.73,51.63,1717
20090101|2008-11-20 12:30,20,51.62,52.22,51.58,51.82,2378
20090101|2008-11-20 13:00,20,51.8,51.95,51.26,51.6,1327
20090101|2008-11-20 13:30,20,51.51,51.63,50.75,50.94,1581
20090101|2008-11-20 14:00,20,50.94,50.98,49.28,49.45,4807
20090101|2008-11-20 14:30,20,49.43,49.75,49.3,49.64,814
20090101|2008-11-20 15:00,20,49.64,49.84,49.24,49.33,571
20090101|2008-11-20 15:30,20,49.34,49.41,48.61,48.85,548
20090101|2008-11-20 16:00,20,48.74,48.97,48.73,48.97,124
20090101|2008-11-20 16:30,20,48.92,48.92,48.52,48.71,56
20090101|2008-11-20 17:00,20,48.76,48.76,48.7,48.7,2
20090101|2008-11-20 17:30,20,48.65,48.65,48.58,48.58,6
20090101|2008-11-20 20:00,21,49.08,49.08,48.6,48.6,23
20090101|2008-11-20 20:30,21,48.72,48.94,48.6,48.6,23
20090101|2008-11-20 21:00,21,48.56,48.56,48.31,48.4,53
20090101|2008-11-20 21:30,21,48.45,48.63,48.45,48.63,31
20090101|2008-11-20 22:00,21,48.63,48.66,48.6,48.6,11
20090101|2008-11-20 22:30,21,48.6,49.1,48.6,49.01,21
20090101|2008-11-20 23:00,21,49.17,49.3,49.17,49.21,20
20090101|2008-11-20 23:30,21,49.31,49.52,49.23,49.5,57
20090101|2008-11-21 00:00,21,49.65,49.7,49.52,49.55,57
20090101|2008-11-21 00:30,21,49.53,49.7,49.14,49.69,103
20090101|2008-11-21 01:00,21,49.68,50.12,49.68,50.12,267
20090101|2008-11-21 01:30,21,50.12,50.18,49.71,49.93,61
20090101|2008-11-21 02:00,21,49.93,50.31,49.93,50.19,63
20090101|2008-11-21 02:30,21,50.05,50.62,50.05,50.32,136
20090101|2008-11-21 03:00,21,50.3,50.39,49.89,49.94,375
20090101|2008-11-21 03:30,21,49.96,49.96,49.41,49.54,452
20090101|2008-11-21 04:00,21,49.54,49.98,49.53,49.94,292
20090101|2008-11-21 04:30,21,49.9,50.25,49.9,50.18,541
20090101|2008-11-21 05:00,21,50.19,50.64,50.12,50.17,545
20090101|2008-11-21 05:30,21,50.2,50.28,49.92,50.03,241
20090101|2008-11-21 06:00,21,50.06,50.21,49.4,49.92,614
20090101|2008-11-21 06:30,21,49.93,50.38,49.66,50.36,432
20090101|2008-11-21 07:00,21,50.35,50.45,50.11,50.33,338
20090101|2008-11-21 07:30,21,50.2,50.42,49.88,50.22,239
20090101|2008-11-21 08:00,21,50.18,51.11,50.18,50.73,956
20090101|2008-11-21 08:30,21,50.76,50.9,50.45,50.62,615
20090101|2008-11-21 09:00,21,50.62,50.66,49.71,50.35,1973
20090101|2008-11-21 09:30,21,50.4,50.4,49.05,49.28,2897
20090101|2008-11-21 10:00,21,49.29,49.95,49.24,49.52,2095
20090101|2008-11-21 10:30,21,49.55,49.77,48.85,49.14,2117
20090101|2008-11-21 11:00,21,49.15,49.19,48.35,48.73,2988
20090101|2008-11-21 11:30,21,48.73,49.22,48.69,49.2,1151
20090101|2008-11-21 12:00,21,49.23,49.69,49.22,49.53,1125
20090101|2008-11-21 12:30,21,49.59,50.26,49.53,50.19,2048
20090101|2008-11-21 13:00,21,50.13,50.16,49.27,49.49,951
20090101|2008-11-21 13:30,21,49.48,50.21,49.46,49.84,1141
20090101|2008-11-21 14:00,21,49.81,50.19,49.24,49.85,2697
20090101|2008-11-21 14:30,21,49.85,49.96,49.67,49.91,582
20090101|2008-11-21 15:00,21,49.93,50.38,49.93,50.2,231
20090101|2008-11-21 15:30,21,50.2,50.64,50.2,50.5,272
20090101|2008-11-21 16:00,21,50.44,50.5,50.29,50.32,86
20090101|2008-11-21 16:30,21,50.4,50.52,50.35,50.35,57
20090101|2008-11-21 17:00,21,50.31,50.35,50.15,50.15,47
20090101|2008-11-23 18:00,24,51.13,51.15,50.65,50.96,12
20090101|2008-11-23 19:00,24,50.82,50.82,50.4,50.63,12
20090101|2008-11-23 19:30,24,50.58,50.58,50.51,50.51,2
20090101|2008-11-23 20:00,24,50.25,50.25,50.1,50.13,9
20090101|2008-11-23 20:30,24,50.25,50.37,50.15,50.31,185
20090101|2008-11-23 21:00,24,50.25,50.31,50.25,50.31,9
20090101|2008-11-23 21:30,24,50.46,50.6,50.46,50.6,7
20090101|2008-11-23 22:30,24,50.57,50.66,50.57,50.66,5
20090101|2008-11-23 23:00,24,50.61,50.61,50.61,50.61,3
20090101|2008-11-23 23:30,24,50.65,50.65,50.59,50.62,3
20090101|2008-11-24 00:00,24,50.78,50.78,50.78,50.78,1
20090101|2008-11-24 00:30,24,50.61,50.61,50.61,50.61,1
20090101|2008-11-24 01:00,24,50.56,50.56,50.56,50.56,1
20090101|2008-11-24 01:30,24,50.57,50.58,50.57,50.58,19
20090101|2008-11-24 02:00,24,50.52,50.55,50.25,50.39,24
20090101|2008-11-24 02:30,24,50.39,50.4,49.72,49.84,153
20090101|2008-11-24 03:00,24,49.89,49.92,49.44,49.5,419
20090101|2008-11-24 03:30,24,49.49,49.49,48.8,49.09,752
20090101|2008-11-24 04:00,24,49.15,49.75,49.11,49.75,295
20090101|2008-11-24 04:30,24,49.76,50.1,49.56,49.99,399
20090101|2008-11-24 05:00,24,49.87,49.96,49.6,49.92,267
20090101|2008-11-24 05:30,24,49.9,50.05,49.59,49.95,289
20090101|2008-11-24 06:00,24,49.95,51.74,49.95,51.52,1599
20090101|2008-11-24 06:30,24,51.52,52,51.5,51.65,855
20090101|2008-11-24 07:00,24,51.63,51.78,51.43,51.66,283
20090101|2008-11-24 07:30,24,51.66,52.08,51.53,51.62,545
20090101|2008-11-24 08:00,24,51.64,51.75,50.78,50.79,720
20090101|2008-11-24 08:30,24,50.82,51.17,50.66,51.07,566
20090101|2008-11-24 09:00,24,51.17,51.7,50.85,51.31,1230
20090101|2008-11-24 09:30,24,51.33,51.54,50.2,50.88,2155
20090101|2008-11-24 10:00,24,50.86,51.96,50.86,51.95,2148
20090101|2008-11-24 10:30,24,51.96,53.65,51.96,53.37,4741
20090101|2008-11-24 11:00,24,53.36,53.92,52.85,53.6,3079
20090101|2008-11-24 11:30,24,53.6,54.57,53.55,54.08,2841
20090101|2008-11-24 12:00,24,54.04,54.27,53.2,53.28,2606
20090101|2008-11-24 12:30,24,53.29,54.47,53.28,54.37,1785
20090101|2008-11-24 13:00,24,54.39,55.3,54.34,54.64,1854
20090101|2008-11-24 13:30,24,54.59,54.68,54.2,54.63,1384
20090101|2008-11-24 14:00,24,54.64,54.68,54.12,54.52,2414
20090101|2008-11-24 14:30,24,54.51,54.57,54.29,54.45,754
20090101|2008-11-24 15:00,24,54.45,54.65,54.38,54.61,230
20090101|2008-11-24 15:30,24,54.52,54.75,54.43,54.52,244
20090101|2008-11-24 16:00,24,54.43,54.44,54.26,54.4,127
20090101|2008-11-24 16:30,24,54.4,54.44,54.07,54.07,88
20090101|2008-11-24 17:00,24,54.21,54.5,54.2,54.5,13
20090101|2008-11-24 20:00,25,54.04,54.18,53.9,53.91,13
20090101|2008-11-24 20:30,25,54.17,54.36,53.98,53.98,7
20090101|2008-11-24 21:00,25,53.92,53.94,53.87,53.94,11
20090101|2008-11-24 21:30,25,53.86,53.93,53.86,53.93,6
20090101|2008-11-24 22:00,25,53.87,53.87,53.78,53.78,11
20090101|2008-11-24 22:30,25,53.62,53.62,53.62,53.62,3
20090101|2008-11-24 23:00,25,53.57,53.66,53.56,53.63,26
20090101|2008-11-24 23:30,25,53.68,53.69,53.68,53.69,4
20090101|2008-11-25 00:00,25,53.63,53.66,53.6,53.66,18
20090101|2008-11-25 00:30,25,53.69,53.73,53.65,53.65,10
20090101|2008-11-25 01:00,25,53.73,53.86,53.73,53.86,8
20090101|2008-11-25 01:30,25,53.73,53.73,53.58,53.63,15
20090101|2008-11-25 02:00,25,53.48,53.48,53.38,53.38,10
20090101|2008-11-25 02:30,25,53.38,53.4,53.16,53.17,58
20090101|2008-11-25 03:00,25,53.12,53.15,52.67,52.79,512
20090101|2008-11-25 03:30,25,52.79,53.1,52.75,52.92,494
20090101|2008-11-25 04:00,25,52.88,52.96,52.2,52.47,816
20090101|2008-11-25 04:30,25,52.49,52.81,52.31,52.53,287
20090101|2008-11-25 05:00,25,52.52,52.66,52.4,52.41,206
20090101|2008-11-25 05:30,25,52.44,52.44,52.1,52.29,652
20090101|2008-11-25 06:00,25,52.21,52.64,52.2,52.45,412
20090101|2008-11-25 06:30,25,52.41,53.15,52.25,53.15,367
20090101|2008-11-25 07:00,25,53.12,53.35,52.77,52.86,578
20090101|2008-11-25 07:30,25,52.9,52.95,51.54,51.78,1259
20090101|2008-11-25 08:00,25,51.77,52.64,50.76,52.37,2457
20090101|2008-11-25 08:30,25,52.34,54.1,52.34,53.67,2507
20090101|2008-11-25 09:00,25,53.72,53.99,52.59,52.79,2204
20090101|2008-11-25 09:30,25,52.76,52.94,51.6,51.95,2838
20090101|2008-11-25 10:00,25,51.95,52.97,51.5,52.14,2645
20090101|2008-11-25 10:30,25,52.06,52.17,51.07,51.08,1981
20090101|2008-11-25 11:00,25,51.1,51.5,50.65,50.78,2784
20090101|2008-11-25 11:30,25,50.78,51.5,50.6,51.33,1558
20090101|2008-11-25 12:00,25,51.34,51.7,50.93,51.2,1425
20090101|2008-11-25 12:30,25,51.18,51.56,50.73,51.08,924
20090101|2008-11-25 13:00,25,50.97,51.48,50.77,51.45,842
20090101|2008-11-25 13:30,25,51.5,51.71,50.8,51.05,1535
20090101|2008-11-25 14:00,25,51.06,51.49,50.5,50.79,2921
20090101|2008-11-25 14:30,25,50.78,51.22,50.78,51.22,746
20090101|2008-11-25 15:00,25,51.17,51.23,50.74,50.88,158
20090101|2008-11-25 15:30,25,50.82,51.09,50.78,50.91,57
20090101|2008-11-25 16:00,25,50.92,51.05,50.85,50.85,81
20090101|2008-11-25 16:30,25,50.83,50.83,50.63,50.63,57
20090101|2008-11-25 17:00,25,50.63,50.85,50.5,50.85,38
20090101|2008-11-25 17:30,25,50.6,50.85,50.6,50.85,33
20090101|2008-11-25 20:00,26,51.08,51.1,51.08,51.08,53
20090101|2008-11-25 20:30,26,51.08,51.24,51.08,51.22,31
20090101|2008-11-25 22:30,26,51.28,51.28,51.28,51.28,1
20090101|2008-11-26 00:00,26,51.1,51.13,51.1,51.12,33
20090101|2008-11-26 00:30,26,51.2,51.26,51.2,51.26,4
20090101|2008-11-26 01:30,26,51.1,51.1,51,51,2
20090101|2008-11-26 02:00,26,50.95,51.14,50.92,51.1,24
20090101|2008-11-26 02:30,26,51.04,51.04,50.59,50.61,156
20090101|2008-11-26 03:00,26,50.62,50.65,50.21,50.45,484
20090101|2008-11-26 03:30,26,50.4,51.2,50.11,51.19,582
20090101|2008-11-26 04:00,26,51.2,51.61,50.67,51.26,621
20090101|2008-11-26 04:30,26,51.26,51.9,51.14,51.55,855
20090101|2008-11-26 05:00,26,51.52,51.98,51.51,51.7,534
20090101|2008-11-26 05:30,26,51.71,51.85,51.57,51.79,304
20090101|2008-11-26 06:00,26,51.77,51.85,51.38,51.52,289
20090101|2008-11-26 06:30,26,51.51,51.71,51.13,51.2,425
20090101|2008-11-26 07:00,26,51.22,51.83,51.14,51.76,303
20090101|2008-11-26 07:30,26,51.8,51.8,51.28,51.33,239
20090101|2008-11-26 08:00,26,51.3,51.8,51.15,51.75,480
20090101|2008-11-26 08:30,26,51.73,52.66,51.3,52.38,1534
20090101|2008-11-26 09:00,26,52.38,53,52.2,52.37,1696
20090101|2008-11-26 09:30,26,52.34,52.64,51.7,52.33,1029
20090101|2008-11-26 10:00,26,52.29,52.57,51.8,52.44,1386
20090101|2008-11-26 10:30,26,52.51,52.57,50.6,51.2,3885
20090101|2008-11-26 11:00,26,51.16,53.87,50.85,52.94,5511
20090101|2008-11-26 11:30,26,52.93,53.07,51.87,52.44,3308
20090101|2008-11-26 12:00,26,52.39,52.55,51.33,52,2210
20090101|2008-11-26 12:30,26,51.99,53.63,51.8,53.21,1937
20090101|2008-11-26 13:00,26,53.21,53.63,52.6,53.28,1980
20090101|2008-11-26 13:30,26,53.29,53.67,52.75,53.36,1232
20090101|2008-11-26 14:00,26,53.33,54.82,53.33,54.15,3260
20090101|2008-11-26 14:30,26,54.16,54.28,54.05,54.12,547
20090101|2008-11-26 15:00,26,54.1,54.2,54,54.2,188
20090101|2008-11-26 15:30,26,54.16,54.95,54.16,54.87,344
20090101|2008-11-26 16:00,26,54.8,54.8,54.47,54.72,221
20090101|2008-11-26 16:30,26,54.7,54.95,54.7,54.95,9
20090101|2008-11-26 17:00,26,54.75,54.75,54.6,54.6,35
20090101|2008-11-26 17:30,26,54.6,54.65,54.35,54.35,48
20090101|2008-11-26 20:00,27,53.59,53.59,53.59,53.59,5
20090101|2008-11-26 20:30,27,53.35,53.39,53.35,53.39,11
20090101|2008-11-26 21:00,27,53.26,53.32,53.26,53.32,3
20090101|2008-11-26 21:30,27,53.3,53.3,53.14,53.14,2
20090101|2008-11-26 22:00,27,53.21,53.41,53.21,53.41,9
20090101|2008-11-26 22:30,27,53.41,53.41,53.41,53.41,1
20090101|2008-11-27 00:00,27,53.46,53.5,53.46,53.5,8
20090101|2008-11-27 01:00,27,53.4,53.4,53.4,53.4,1
20090101|2008-11-27 01:30,27,53.28,53.28,53.17,53.24,4
20090101|2008-11-27 02:00,27,53.21,53.27,53.15,53.19,72
20090101|2008-11-27 02:30,27,53.22,53.24,52.9,52.93,219
20090101|2008-11-27 03:00,27,52.88,53.25,52.62,53.25,305
20090101|2008-11-27 03:30,27,53.31,53.64,53.08,53.08,381
20090101|2008-11-27 04:00,27,53.04,53.4,52.98,53.26,132
20090101|2008-11-27 04:30,27,53.29,53.98,53.18,53.74,297
20090101|2008-11-27 05:00,27,53.89,54.12,53.33,53.82,218
20090101|2008-11-27 05:30,27,53.79,53.84,53.3,53.47,178
20090101|2008-11-27 06:00,27,53.65,53.66,53.25,53.28,110
20090101|2008-11-27 06:30,27,53.31,53.52,53.25,53.47,160
20090101|2008-11-27 07:00,27,53.45,53.51,53.08,53.08,89
20090101|2008-11-27 07:30,27,53.08,53.25,52.87,53.04,204
20090101|2008-11-27 08:00,27,53.03,53.24,52.98,53.19,101
20090101|2008-11-27 08:30,27,53.2,53.7,53.15,53.59,230
20090101|2008-11-27 09:00,27,53.42,53.95,53.42,53.9,172
20090101|2008-11-27 09:30,27,53.91,54.31,53.9,54.25,294
20090101|2008-11-27 10:00,27,54.23,54.24,53.99,54.09,255
20090101|2008-11-27 10:30,27,54.12,54.12,53.78,53.98,209
20090101|2008-11-27 11:00,27,53.97,54.18,53.8,53.9,214
20090101|2008-11-27 11:30,27,53.95,54.13,53.9,54.02,249
20090101|2008-11-27 12:00,27,54,54.1,54,54.1,83
20090101|2008-11-27 12:30,27,54.1,54.36,53.72,53.89,80
20090101|2008-11-27 13:00,27,53.9,54.01,53.73,53.93,52
20090101|2008-11-27 20:00,28,53.82,53.82,53.66,53.72,12
20090101|2008-11-27 20:30,28,53.72,53.72,53.19,53.55,30
20090101|2008-11-27 21:00,28,53.55,53.79,53.12,53.71,36
20090101|2008-11-27 21:30,28,53.72,53.72,53.47,53.5,27
20090101|2008-11-27 22:00,28,53.48,53.77,53.47,53.73,66
20090101|2008-11-27 22:30,28,53.77,53.88,53.46,53.72,29
20090101|2008-11-27 23:00,28,53.72,53.73,53.48,53.62,24
20090101|2008-11-27 23:30,28,53.52,53.54,53.35,53.35,26
20090101|2008-11-28 00:00,28,53.35,53.64,53.28,53.28,36
20090101|2008-11-28 00:30,28,53.3,53.49,53.24,53.3,38
20090101|2008-11-28 01:00,28,53.32,53.49,53.3,53.34,30
20090101|2008-11-28 01:30,28,53.35,53.43,53.28,53.43,26
20090101|2008-11-28 02:00,28,53.41,54,53.41,53.86,54
20090101|2008-11-28 02:30,28,53.87,53.94,53.62,53.62,50
20090101|2008-11-28 03:00,28,53.75,53.75,53.32,53.34,182
20090101|2008-11-28 03:30,28,53.29,53.6,53,53.06,503
20090101|2008-11-28 04:00,28,53.03,53.49,52.77,53.46,449
20090101|2008-11-28 04:30,28,53.51,53.51,53.01,53.11,191
20090101|2008-11-28 05:00,28,53.12,53.35,53.02,53.32,108
20090101|2008-11-28 05:30,28,53.36,53.55,53.27,53.33,80
20090101|2008-11-28 06:00,28,53.42,53.58,53.15,53.38,338
20090101|2008-11-28 06:30,28,53.44,53.6,53.28,53.56,318
20090101|2008-11-28 07:00,28,53.57,54.12,53.55,53.8,566
20090101|2008-11-28 07:30,28,53.8,53.81,53.62,53.67,111
20090101|2008-11-28 08:00,28,53.7,53.75,53.46,53.73,345
20090101|2008-11-28 08:30,28,53.73,53.96,53.71,53.91,272
20090101|2008-11-28 09:00,28,53.93,53.93,52.62,52.85,2063
20090101|2008-11-28 09:30,28,52.82,53.19,52.67,52.73,479
20090101|2008-11-28 10:00,28,52.76,52.8,52.24,52.57,978
20090101|2008-11-28 10:30,28,52.48,52.48,51.58,51.72,1730
20090101|2008-11-28 11:00,28,51.64,51.74,51.2,51.25,1285
20090101|2008-11-28 11:30,28,51.2,51.75,51.12,51.72,1067
20090101|2008-11-28 12:00,28,51.72,52.02,51.41,51.64,645
20090101|2008-11-28 12:30,28,51.66,51.93,51.41,51.88,624
20090101|2008-11-28 13:00,28,52,54.56,51.86,54.52,2829
20090101|2008-11-28 13:30,28,54.54,56.1,54.4,55.25,1860
20090101|2008-11-30 18:00,1,53.5,53.88,53.47,53.6,249
20090101|2008-11-30 18:30,1,53.62,53.68,53.62,53.68,12
20090101|2008-11-30 19:00,1,53.59,53.59,53.47,53.47,22
20090101|2008-11-30 19:30,1,53.11,53.14,53.02,53.02,21
20090101|2008-11-30 20:00,1,52.98,53.24,52.98,53.07,45
20090101|2008-11-30 20:30,1,53.21,53.31,53.08,53.21,8
20090101|2008-11-30 21:00,1,53.15,53.3,53.1,53.3,11
20090101|2008-11-30 21:30,1,53.34,53.35,53.26,53.26,30
20090101|2008-11-30 22:00,1,53.31,53.66,53.28,53.58,41
20090101|2008-11-30 22:30,1,53.61,53.74,53.5,53.65,20
20090101|2008-11-30 23:00,1,53.46,53.57,53.46,53.53,29
20090101|2008-11-30 23:30,1,53.46,53.52,53.18,53.3,56
20090101|2008-12-01 00:00,1,53.3,53.4,53.25,53.3,32
20090101|2008-12-01 00:30,1,53.31,53.35,53.29,53.31,32
20090101|2008-12-01 01:00,1,53.29,53.37,53.28,53.32,20
20090101|2008-12-01 01:30,1,53.34,53.52,53.34,53.5,43
20090101|2008-12-01 02:00,1,53.39,53.39,53.11,53.29,126
20090101|2008-12-01 02:30,1,53.21,53.31,52.68,52.7,249
20090101|2008-12-01 03:00,1,52.75,52.77,52.15,52.35,490
20090101|2008-12-01 03:30,1,52.26,52.5,51.95,52.33,786
20090101|2008-12-01 04:00,1,52.33,52.33,51.77,51.8,744
20090101|2008-12-01 04:30,1,51.82,52.35,51.76,52.15,468
20090101|2008-12-01 05:00,1,52.11,52.26,52.07,52.07,482
20090101|2008-12-01 05:30,1,52.08,52.1,51.73,51.98,766
20090101|2008-12-01 06:00,1,52.01,52.18,51.99,52.09,220
20090101|2008-12-01 06:30,1,52.07,52.17,51.98,52.14,140
20090101|2008-12-01 07:00,1,52.16,52.17,51.5,51.89,549
20090101|2008-12-01 07:30,1,51.82,51.9,51.46,51.66,509
20090101|2008-12-01 08:00,1,51.64,51.68,51.2,51.35,711
20090101|2008-12-01 08:30,1,51.34,51.87,50.81,51.19,1298
20090101|2008-12-01 09:00,1,51.16,51.27,50.56,50.68,1767
20090101|2008-12-01 09:30,1,50.69,51.16,50.4,50.75,1816
20090101|2008-12-01 10:00,1,50.7,51.34,50.68,51.29,1304
20090101|2008-12-01 10:30,1,51.29,51.41,50.6,50.61,1353
20090101|2008-12-01 11:00,1,50.6,50.75,49.51,49.61,3946
20090101|2008-12-01 11:30,1,49.61,50.1,49.59,49.85,2663
20090101|2008-12-01 12:00,1,49.84,50.43,49.81,49.84,1653
20090101|2008-12-01 12:30,1,49.82,50.17,49.7,50.02,629
20090101|2008-12-01 13:00,1,50.02,50.58,49.95,50.13,1262
20090101|2008-12-01 13:30,1,50.19,50.31,49.73,50.25,1256
20090101|2008-12-01 14:00,1,50.25,50.74,49.07,49.42,3780
20090101|2008-12-01 14:30,1,49.39,49.55,49.05,49.22,909
20090101|2008-12-01 15:00,1,49.28,49.33,49.09,49.22,287
20090101|2008-12-01 15:30,1,49.19,49.26,49.09,49.17,317
20090101|2008-12-01 16:00,1,49.2,49.33,49.08,49.22,214
20090101|2008-12-01 16:30,1,49.3,49.49,48.68,48.8,163
20090101|2008-12-01 17:00,1,48.83,48.94,48.76,48.76,15
20090101|2008-12-01 20:00,2,48.63,48.65,48.63,48.63,4
20090101|2008-12-01 20:30,2,48.67,48.77,48.63,48.75,15
20090101|2008-12-01 21:00,2,48.79,48.87,48.73,48.83,13
20090101|2008-12-01 21:30,2,48.68,48.72,48.46,48.53,47
20090101|2008-12-01 22:00,2,48.53,48.54,47.59,47.74,173
20090101|2008-12-01 22:30,2,47.73,48.11,47.73,47.98,121
20090101|2008-12-01 23:00,2,48,48.03,47.8,47.8,83
20090101|2008-12-01 23:30,2,48.07,48.15,47.9,48.15,33
20090101|2008-12-02 00:00,2,48.13,48.13,48.1,48.12,33
20090101|2008-12-02 00:30,2,48.12,48.13,47.85,47.85,112
20090101|2008-12-02 01:00,2,47.8,48,47.8,47.92,60
20090101|2008-12-02 01:30,2,47.85,47.85,47.35,47.52,220
20090101|2008-12-02 02:00,2,47.47,47.75,47.45,47.6,125
20090101|2008-12-02 02:30,2,47.55,47.88,47.5,47.58,300
20090101|2008-12-02 03:00,2,47.63,48.14,47.63,47.8,438
20090101|2008-12-02 03:30,2,47.8,48.23,47.77,47.98,316
20090101|2008-12-02 04:00,2,47.93,48.26,47.87,48.19,530
20090101|2008-12-02 04:30,2,48.17,48.25,47.94,48.06,541
20090101|2008-12-02 05:00,2,48.09,48.94,48.09,48.77,907
20090101|2008-12-02 05:30,2,48.77,49.14,48.35,48.4,803
20090101|2008-12-02 06:00,2,48.38,48.72,48.3,48.64,458
20090101|2008-12-02 06:30,2,48.66,49.46,48.64,49.2,546
20090101|2008-12-02 07:00,2,49.18,49.62,48.95,49.62,559
20090101|2008-12-02 07:30,2,49.68,49.79,49.21,49.29,695
20090101|2008-12-02 08:00,2,49.26,49.82,48.89,49.55,658
20090101|2008-12-02 08:30,2,49.56,50.21,49.41,49.69,2213
20090101|2008-12-02 09:00,2,49.69,50.05,48.96,49.96,2326
20090101|2008-12-02 09:30,2,49.97,50.22,49.09,49.5,2428
20090101|2008-12-02 10:00,2,49.52,50.25,49.38,49.78,1675
20090101|2008-12-02 10:30,2,49.78,50.1,48.7,48.81,2335
20090101|2008-12-02 11:00,2,48.79,48.95,47.61,47.79,3936
20090101|2008-12-02 11:30,2,47.83,48.71,47.71,48.49,2082
20090101|2008-12-02 12:00,2,48.53,49.29,48.15,49.22,1665
20090101|2008-12-02 12:30,2,49.24,49.49,48.65,48.98,1423
20090101|2008-12-02 13:00,2,48.91,49.27,48.71,49.23,784
20090101|2008-12-02 13:30,2,49.23,49.23,47.87,48.01,1680
20090101|2008-12-02 14:00,2,48.03,48.34,46.85,47.03,3586
20090101|2008-12-02 14:30,2,47.03,47.37,47.01,47.37,482
20090101|2008-12-02 15:00,2,47.35,47.58,46.97,47.32,220
20090101|2008-12-02 15:30,2,47.42,47.46,47.08,47.46,177
20090101|2008-12-02 16:00,2,47.46,47.76,47.39,47.54,142
20090101|2008-12-02 16:30,2,47.38,47.89,47.15,47.89,65
20090101|2008-12-02 17:00,2,47.48,47.51,47.25,47.37,22
20090101|2008-12-02 20:00,3,47.59,47.59,47.5,47.5,4
20090101|2008-12-02 20:30,3,47.58,47.89,47.58,47.89,16
20090101|2008-12-02 21:00,3,47.95,48.03,47.95,48.03,6
20090101|2008-12-02 21:30,3,48.02,48.03,47.78,47.78,27
20090101|2008-12-02 22:00,3,47.64,47.9,47.54,47.61,22
20090101|2008-12-02 22:30,3,47.59,47.76,47.59,47.7,10
20090101|2008-12-02 23:00,3,47.62,47.8,47.4,47.52,52
20090101|2008-12-02 23:30,3,47.8,47.83,47.8,47.8,8
20090101|2008-12-03 00:00,3,47.83,47.86,47.81,47.81,4
20090101|2008-12-03 00:30,3,47.82,47.82,47.58,47.68,9
20090101|2008-12-03 01:00,3,47.8,47.8,47.6,47.6,12
20090101|2008-12-03 01:30,3,47.6,47.6,47.55,47.55,2
20090101|2008-12-03 02:00,3,47.52,47.68,47.5,47.67,7
20090101|2008-12-03 02:30,3,47.67,48.02,47.58,47.58,122
20090101|2008-12-03 03:00,3,47.6,47.6,47.06,47.17,222
20090101|2008-12-03 03:30,3,47.17,47.6,47.14,47.5,331
20090101|2008-12-03 04:00,3,47.45,47.58,47.29,47.34,245
20090101|2008-12-03 04:30,3,47.3,47.49,47.29,47.34,177
20090101|2008-12-03 05:00,3,47.32,47.46,47.09,47.15,335
20090101|2008-12-03 05:30,3,47.26,47.4,47.11,47.27,115
20090101|2008-12-03 06:00,3,47.3,47.3,46.87,47.14,523
20090101|2008-12-03 06:30,3,47.18,47.32,47.15,47.22,377
20090101|2008-12-03 07:00,3,47.25,47.39,47.24,47.37,431
20090101|2008-12-03 07:30,3,47.34,47.34,46.86,47.02,309
20090101|2008-12-03 08:00,3,47.02,47.1,46.12,46.86,1102
20090101|2008-12-03 08:30,3,46.89,47.3,46.85,47.15,1129
20090101|2008-12-03 09:00,3,47.15,47.29,46.76,46.77,1097
20090101|2008-12-03 09:30,3,46.81,47.4,46.69,47.03,1451
20090101|2008-12-03 10:00,3,47,47.2,46.5,46.61,1545
20090101|2008-12-03 10:30,3,46.55,47.97,46.32,47.4,4951
20090101|2008-12-03 11:00,3,47.45,47.52,46.53,46.99,2906
20090101|2008-12-03 11:30,3,46.97,47.68,46.86,47.61,1801
20090101|2008-12-03 12:00,3,47.61,47.64,47.06,47.4,942
20090101|2008-12-03 12:30,3,47.36,47.57,47.19,47.42,900
20090101|2008-12-03 13:00,3,47.41,47.44,46.74,46.76,1288
20090101|2008-12-03 13:30,3,46.75,47.22,46.62,46.96,1415
20090101|2008-12-03 14:00,3,47.01,47.28,46.45,46.76,2765
20090101|2008-12-03 14:30,3,46.77,46.92,46.58,46.58,413
20090101|2008-12-03 15:00,3,46.59,46.76,46.54,46.72,148
20090101|2008-12-03 15:30,3,46.82,46.97,46.74,46.86,129
20090101|2008-12-03 16:00,3,46.84,47.03,46.84,46.96,28
20090101|2008-12-03 16:30,3,46.89,47.04,46.85,46.93,48
20090101|2008-12-03 17:00,3,46.93,46.96,46.75,46.75,20
20090101|2008-12-03 20:00,4,46.68,46.69,46.68,46.69,5
20090101|2008-12-03 20:30,4,46.64,46.66,46.64,46.66,34
20090101|2008-12-03 21:00,4,46.42,46.42,45.76,46.08,72
20090101|2008-12-03 21:30,4,45.92,45.98,45.81,45.93,53
20090101|2008-12-03 22:00,4,45.9,45.9,45.59,45.7,71
20090101|2008-12-03 22:30,4,45.55,45.58,45.4,45.54,108
20090101|2008-12-03 23:00,4,45.54,45.57,45.3,45.41,61
20090101|2008-12-03 23:30,4,45.41,45.6,45.41,45.57,88
20090101|2008-12-04 00:00,4,45.65,45.65,45.56,45.56,6
20090101|2008-12-04 00:30,4,45.42,45.68,45.38,45.68,24
20090101|2008-12-04 01:00,4,45.81,45.81,45.45,45.61,76
20090101|2008-12-04 01:30,4,45.55,45.7,45.55,45.55,26
20090101|2008-12-04 02:00,4,45.63,46.07,45.58,45.93,140
20090101|2008-12-04 02:30,4,45.88,45.9,45.55,45.56,90
20090101|2008-12-04 03:00,4,45.6,45.96,45.6,45.77,289
20090101|2008-12-04 03:30,4,45.8,46.06,45.55,45.9,323
20090101|2008-12-04 04:00,4,45.91,46.12,45.74,46.06,199
20090101|2008-12-04 04:30,4,46.11,46.16,45.97,46.12,127
20090101|2008-12-04 05:00,4,46.1,46.3,46.08,46.3,241
20090101|2008-12-04 05:30,4,46.3,46.47,45.94,46.08,377
20090101|2008-12-04 06:00,4,46.1,46.23,46,46.11,137
20090101|2008-12-04 06:30,4,46.15,46.25,45.95,46,127
20090101|2008-12-04 07:00,4,46,46.15,45.51,45.82,432
20090101|2008-12-04 07:30,4,45.88,46.13,45.69,46.05,327
20090101|2008-12-04 08:00,4,46.02,46.05,45.57,45.78,229
20090101|2008-12-04 08:30,4,45.8,46.04,45.59,45.95,554
20090101|2008-12-04 09:00,4,45.92,46.44,45.67,45.85,1073
20090101|2008-12-04 09:30,4,45.89,46.87,45.72,46.56,1710
20090101|2008-12-04 10:00,4,46.54,47.03,46.03,46.07,1655
20090101|2008-12-04 10:30,4,46.09,46.33,45.78,46.02,1147
20090101|2008-12-04 11:00,4,45.97,46.45,45.39,46.11,2387
20090101|2008-12-04 11:30,4,46.08,46.08,45.58,45.67,754
20090101|2008-12-04 12:00,4,45.68,45.75,44.36,44.36,2214
20090101|2008-12-04 12:30,4,44.37,44.9,44.26,44.44,2299
20090101|2008-12-04 13:00,4,44.41,44.51,43.78,43.81,1748
20090101|2008-12-04 13:30,4,43.81,44.85,43.78,44.38,1367
20090101|2008-12-04 14:00,4,44.42,44.9,43.5,43.62,2613
20090101|2008-12-04 14:30,4,43.62,43.94,43.6,43.72,800
20090101|2008-12-04 15:00,4,43.7,43.77,43.38,43.53,256
20090101|2008-12-04 15:30,4,43.56,43.73,43.38,43.67,165
20090101|2008-12-04 16:00,4,43.67,43.79,43.65,43.74,45
20090101|2008-12-05 08:30,5,42.04,42.47,42.01,42.39,478
20090101|2008-12-05 09:00,5,42.42,43.18,42.36,42.85,1396
20090101|2008-12-05 09:30,5,42.85,43.4,42.69,43,1538
20090101|2008-12-05 10:00,5,42.84,42.94,42,42.37,1659
20090101|2008-12-05 10:30,5,42.34,42.41,41.55,41.97,2147
20090101|2008-12-05 11:00,5,41.92,42.08,41.07,41.12,1885
20090101|2008-12-05 11:30,5,41.09,41.72,40.85,41.56,2556
20090101|2008-12-05 12:00,5,41.63,41.94,41.39,41.9,1248
20090101|2008-12-05 12:30,5,41.91,41.91,40.81,41.04,1602
20090101|2008-12-05 13:00,5,41.04,41.73,41,41.27,965
20090101|2008-12-05 13:30,5,41.27,42.71,41.23,42.22,2258
20090101|2008-12-05 14:00,5,42.22,42.45,40.5,40.76,2667
20090101|2008-12-05 14:30,5,41.05,41.55,40.98,41.42,557
20090101|2008-12-05 15:00,5,41.39,41.44,41.04,41.18,324
20090101|2008-12-05 15:30,5,41.14,42.07,41.14,42.07,299
20090101|2008-12-05 16:00,5,42,42.03,41.42,41.42,150
20090101|2008-12-05 16:30,5,41.55,41.67,41.48,41.66,78
20090101|2008-12-05 17:00,5,41.64,41.64,41.64,41.64,1
20090101|2008-12-05 17:30,5,41.2,41.2,41.2,41.2,5
20090101|2008-12-07 18:00,8,41.9,41.9,41.64,41.64,11
20090101|2008-12-07 18:30,8,41.85,41.92,41.85,41.87,10
20090101|2008-12-07 19:00,8,42.15,42.19,42.15,42.19,2
20090101|2008-12-07 19:30,8,42.1,42.1,42.1,42.1,5
20090101|2008-12-07 20:00,8,42.21,42.42,42.2,42.42,14
20090101|2008-12-07 20:30,8,42.31,42.5,42.31,42.35,13
20090101|2008-12-07 21:00,8,42.47,42.47,42.33,42.33,11
20090101|2008-12-07 21:30,8,42.4,42.4,42.37,42.37,4
20090101|2008-12-07 22:00,8,42.51,42.71,42.51,42.66,20
20090101|2008-12-07 23:00,8,42.81,42.95,42.81,42.89,12
20090101|2008-12-07 23:30,8,42.8,42.83,42.8,42.83,5
20090101|2008-12-08 00:00,8,42.5,42.52,42.5,42.52,3
20090101|2008-12-08 00:30,8,42.74,43.01,42.72,42.99,13
20090101|2008-12-08 01:00,8,43.09,43.33,43.09,43.28,12
20090101|2008-12-08 01:30,8,43.3,43.31,43.17,43.17,24
20090101|2008-12-08 02:00,8,43.2,43.27,42.51,42.78,61
20090101|2008-12-08 02:30,8,42.88,43.19,42.75,43.14,70
20090101|2008-12-08 03:00,8,43.13,43.3,43.06,43.25,482
20090101|2008-12-08 03:30,8,43.21,43.21,42.92,43.07,288
20090101|2008-12-08 04:00,8,43.11,43.42,43.07,43.36,224
20090101|2008-12-08 04:30,8,43.36,43.47,43.13,43.13,128
20090101|2008-12-08 05:00,8,43.15,43.39,42.93,43.05,250
20090101|2008-12-08 05:30,8,43.05,43.1,42.92,42.97,131
20090101|2008-12-08 06:00,8,42.96,42.96,42.25,42.25,423
20090101|2008-12-08 06:30,8,42.3,42.93,42.2,42.81,592
20090101|2008-12-08 07:00,8,42.79,43.16,42.5,42.83,288
20090101|2008-12-08 07:30,8,42.88,43.55,42.88,43.35,579
20090101|2008-12-08 08:00,8,43.4,43.86,43.25,43.77,782
20090101|2008-12-08 08:30,8,43.81,44.13,43.37,43.61,1630
20090101|2008-12-08 09:00,8,43.68,44,43.32,43.42,1939
20090101|2008-12-08 09:30,8,43.44,44.34,43.27,43.55,2215
20090101|2008-12-08 10:00,8,43.43,44.15,43.43,44.05,877
20090101|2008-12-08 10:30,8,44.07,44.64,43.81,44.08,1671
20090101|2008-12-08 11:00,8,44.08,44.24,43.45,43.58,1837
20090101|2008-12-08 11:30,8,43.57,43.88,43.49,43.54,983
20090101|2008-12-08 12:00,8,43.56,43.83,43.3,43.74,795
20090101|2008-12-08 12:30,8,43.74,43.75,43.2,43.39,723
20090101|2008-12-08 13:00,8,43.45,43.78,42.78,43.01,1094
20090101|2008-12-08 13:30,8,42.98,43.39,42.57,43.23,1242
20090101|2008-12-08 14:00,8,43.24,44.09,42.55,43.6,3286
20090101|2008-12-08 14:30,8,43.59,44.12,43.53,44.12,535
20090101|2008-12-08 15:00,8,44.14,44.14,43.89,43.89,243
20090101|2008-12-08 15:30,8,43.89,44.31,43.83,44.23,115
20090101|2008-12-08 16:00,8,44.18,44.18,43.98,44.04,27
20090101|2008-12-08 16:30,8,44,44,43.88,43.99,20
20090101|2008-12-08 17:00,8,43.98,44.02,43.98,44.02,4
20090101|2008-12-08 20:00,9,43.98,43.98,43.78,43.78,19
20090101|2008-12-08 20:30,9,43.8,43.93,43.74,43.74,21
20090101|2008-12-08 21:00,9,43.78,43.84,43.74,43.83,11
20090101|2008-12-08 21:30,9,43.83,43.91,43.83,43.88,9
20090101|2008-12-08 22:00,9,43.9,43.99,43.9,43.9,31
20090101|2008-12-08 22:30,9,43.9,43.9,43.82,43.83,10
20090101|2008-12-08 23:00,9,43.86,43.89,43.86,43.89,2
20090101|2008-12-08 23:30,9,43.86,43.94,43.86,43.9,8
20090101|2008-12-09 00:00,9,43.83,43.83,43.78,43.78,4
20090101|2008-12-09 00:30,9,43.8,43.9,43.58,43.68,24
20090101|2008-12-09 01:00,9,43.64,43.64,43.42,43.42,18
20090101|2008-12-09 01:30,9,43.69,43.8,43.56,43.56,9
20090101|2008-12-09 02:00,9,43.58,43.81,43.57,43.81,24
20090101|2008-12-09 02:30,9,43.75,44.4,43.75,44.19,243
20090101|2008-12-09 03:00,9,44.2,44.23,43.31,43.35,315
20090101|2008-12-09 03:30,9,43.33,43.6,43.26,43.4,201
20090101|2008-12-09 04:00,9,43.5,43.93,43.5,43.54,331
20090101|2008-12-09 04:30,9,43.48,43.71,43.32,43.62,131
20090101|2008-12-09 05:00,9,43.6,43.6,43.35,43.47,272
20090101|2008-12-09 05:30,9,43.4,43.65,43.37,43.57,329
20090101|2008-12-09 06:00,9,43.57,43.58,43.35,43.57,724
20090101|2008-12-09 06:30,9,43.54,43.66,43.3,43.42,409
20090101|2008-12-09 07:00,9,43.49,44.5,43.49,44.42,825
20090101|2008-12-09 07:30,9,44.43,44.59,44.21,44.28,299
20090101|2008-12-09 08:00,9,44.24,44.27,43.47,43.67,994
20090101|2008-12-09 08:30,9,43.61,43.72,42.89,43.17,1041
20090101|2008-12-09 09:00,9,43.12,43.52,42.89,43.4,827
20090101|2008-12-09 09:30,9,43.39,44.32,43.26,43.89,1837
20090101|2008-12-09 10:00,9,43.97,44.2,43.62,43.68,1384
20090101|2008-12-09 10:30,9,43.63,44.08,43.16,43.25,1516
20090101|2008-12-09 11:00,9,43.22,43.34,42.44,42.61,2209
20090101|2008-12-09 11:30,9,42.61,43.25,42.61,43.12,1253
20090101|2008-12-09 12:00,9,43.13,43.74,43,43.55,1344
20090101|2008-12-09 12:30,9,43.57,43.67,43.05,43.3,906
20090101|2008-12-09 13:00,9,43.18,43.2,42.73,42.91,1152
20090101|2008-12-09 13:30,9,42.88,43.37,42.74,43.05,666
20090101|2008-12-09 14:00,9,43.05,43.09,41.97,42,3143
20090101|2008-12-09 14:30,9,41.97,42.21,41.84,42.2,749
20090101|2008-12-09 15:00,9,42.19,42.29,41.91,42.16,219
20090101|2008-12-09 15:30,9,42.05,42.28,41.99,42.28,258
20090101|2008-12-09 16:00,9,42.29,42.3,42.08,42.3,56
20090101|2008-12-09 16:30,9,42.24,42.44,42.23,42.42,101
20090101|2008-12-09 17:00,9,42.32,42.38,42.32,42.38,31
20090101|2008-12-09 17:30,9,42.25,42.36,42.25,42.25,45
20090101|2008-12-09 20:00,10,42.72,42.72,42.67,42.72,7
20090101|2008-12-09 20:30,10,42.72,42.81,42.72,42.81,6
20090101|2008-12-09 21:00,10,42.83,43.3,42.83,43.3,27
20090101|2008-12-09 21:30,10,43.32,43.34,43.28,43.31,36
20090101|2008-12-09 22:00,10,43.2,43.21,43.2,43.21,12
20090101|2008-12-09 22:30,10,43.21,43.21,43.21,43.21,2
20090101|2008-12-09 23:00,10,43.25,43.25,43.25,43.25,1
20090101|2008-12-09 23:30,10,43.29,43.48,43.29,43.48,15
20090101|2008-12-10 00:00,10,43.47,43.47,43.34,43.34,3
20090101|2008-12-10 01:00,10,43.26,43.28,42.96,43,19
20090101|2008-12-10 01:30,10,43.05,43.29,43.04,43.27,26
20090101|2008-12-10 02:00,10,43.25,43.4,43.11,43.11,25
20090101|2008-12-10 02:30,10,43.11,43.2,43,43.15,50
20090101|2008-12-10 03:00,10,43.09,43.19,42.68,42.72,183
20090101|2008-12-10 03:30,10,42.78,42.91,42.63,42.77,274
20090101|2008-12-10 04:00,10,42.9,43.18,42.9,43.08,181
20090101|2008-12-10 04:30,10,43.12,43.21,42.85,43.17,376
20090101|2008-12-10 05:00,10,43.17,43.39,43,43.15,504
20090101|2008-12-10 05:30,10,43.12,43.2,42.94,43.03,416
20090101|2008-12-10 06:00,10,43.03,43.27,42.95,43.14,155
20090101|2008-12-10 06:30,10,43.14,44.11,43.13,43.97,967
20090101|2008-12-10 07:00,10,43.92,44.69,43.92,44.37,1094
20090101|2008-12-10 07:30,10,44.37,44.4,43.71,43.94,659
20090101|2008-12-10 08:00,10,43.94,44.3,43.81,44.2,584
20090101|2008-12-10 08:30,10,44.24,44.24,43.82,43.89,425
20090101|2008-12-10 09:00,10,43.88,44.66,43.69,44.17,1720
20090101|2008-12-10 09:30,10,44.22,44.37,43.92,44.03,641
20090101|2008-12-10 10:00,10,44.02,44.96,43.99,44.4,1779
20090101|2008-12-10 10:30,10,44.44,44.56,42,42.32,4911
20090101|2008-12-10 11:00,10,42.32,43.14,41.86,42.54,3401
20090101|2008-12-10 11:30,10,42.55,44.68,42.48,44.31,3195
20090101|2008-12-10 12:00,10,44.32,46.16,44.25,45.24,4031
20090101|2008-12-10 12:30,10,45.22,45.78,44.97,45.41,1064
20090101|2008-12-10 13:00,10,45.37,45.39,44.52,44.64,1218
20090101|2008-12-10 13:30,10,44.65,44.8,43.07,43.2,1994
20090101|2008-12-10 14:00,10,43.2,43.73,42.39,43.39,3118
20090101|2008-12-10 14:30,10,43.18,43.78,43.18,43.78,441
20090101|2008-12-10 15:00,10,43.71,44.22,43.62,43.96,157
20090101|2008-12-10 15:30,10,44.02,44.02,43.62,43.86,147
20090101|2008-12-10 16:00,10,43.85,43.85,43.44,43.71,120
20090101|2008-12-10 16:30,10,43.7,43.94,43.7,43.94,74
20090101|2008-12-10 17:00,10,44.01,44.05,43.9,43.9,7
20090101|2008-12-10 20:00,11,43.75,43.75,43.74,43.74,3
20090101|2008-12-10 20:30,11,43.58,43.58,43.58,43.58,1
20090101|2008-12-10 21:30,11,43.66,43.76,43.66,43.76,3
20090101|2008-12-10 23:00,11,43.84,43.85,43.84,43.85,3
20090101|2008-12-10 23:30,11,43.83,43.85,43.78,43.78,9
20090101|2008-12-11 00:30,11,43.8,44.18,43.8,44.1,22
20090101|2008-12-11 01:00,11,44.29,44.45,44.26,44.45,18
20090101|2008-12-11 01:30,11,44.26,44.45,44.26,44.45,2
20090101|2008-12-11 02:00,11,44.3,44.3,44,44,33
20090101|2008-12-11 02:30,11,44.02,44.19,43.8,43.8,64
20090101|2008-12-11 03:00,11,43.69,43.83,43.29,43.37,187
20090101|2008-12-11 03:30,11,43.37,43.95,43.31,43.76,259
20090101|2008-12-11 04:00,11,43.77,44.45,43.75,44.44,619
20090101|2008-12-11 04:30,11,44.42,44.95,44.11,44.92,791
20090101|2008-12-11 05:00,11,44.95,45.17,44.75,45.15,606
20090101|2008-12-11 05:30,11,45.19,45.94,45.19,45.57,914
20090101|2008-12-11 06:00,11,45.62,45.82,45.47,45.47,252
20090101|2008-12-11 06:30,11,45.6,45.78,45.39,45.41,402
20090101|2008-12-11 07:00,11,45.44,45.81,45.4,45.73,406
20090101|2008-12-11 07:30,11,45.72,46,45.45,45.56,1226
20090101|2008-12-11 08:00,11,45.56,45.77,45.27,45.4,592
20090101|2008-12-11 08:30,11,45.31,45.55,44.67,45.31,1657
20090101|2008-12-11 09:00,11,45.34,45.97,44.77,45.69,1469
20090101|2008-12-11 09:30,11,45.73,46.95,45.46,46.63,2679
20090101|2008-12-11 10:00,11,46.64,47.23,46.38,46.81,1839
20090101|2008-12-11 10:30,11,46.79,46.88,46.05,46.51,1414
20090101|2008-12-11 11:00,11,46.52,47.49,46.42,46.71,2182
20090101|2008-12-11 11:30,11,46.76,47.29,46.63,47.2,984
20090101|2008-12-11 12:00,11,47.21,48.38,47.13,48.1,2835
20090101|2008-12-11 12:30,11,48.08,48.81,47.67,48.77,1544
20090101|2008-12-11 13:00,11,48.88,48.96,48.3,48.42,1869
20090101|2008-12-11 13:30,11,48.4,48.5,47.56,47.71,1306
20090101|2008-12-11 14:00,11,47.75,48.39,47.12,47.7,4482
20090101|2008-12-11 14:30,11,47.69,47.88,47.52,47.58,545
20090101|2008-12-11 15:00,11,47.58,47.58,46.98,47.3,301
20090101|2008-12-11 15:30,11,47.23,47.46,47.21,47.27,250
20090101|2008-12-11 16:00,11,47.21,47.38,47.15,47.38,97
20090101|2008-12-11 16:30,11,47.39,47.49,47.31,47.31,65
20090101|2008-12-11 17:00,11,47.29,47.35,47.24,47.35,19
20090101|2008-12-11 20:00,12,47.03,47.03,46.88,46.88,7
20090101|2008-12-11 20:30,12,46.72,47.18,46.72,47.16,15
20090101|2008-12-11 21:30,12,47.15,47.15,47.03,47.03,2
20090101|2008-12-11 22:00,12,47.09,47.1,46.36,46.37,75
20090101|2008-12-11 22:30,12,46.4,46.54,45.95,45.95,94
20090101|2008-12-11 23:00,12,45.66,45.68,45.26,45.26,191
20090101|2008-12-11 23:30,12,45.16,45.65,45.16,45.4,29
20090101|2008-12-12 00:00,12,45.5,45.86,45.5,45.56,94
20090101|2008-12-12 00:30,12,45.6,45.73,45.58,45.71,32
20090101|2008-12-12 01:00,12,45.52,45.7,45.48,45.67,15
20090101|2008-12-12 01:30,12,45.59,45.95,45.58,45.93,29
20090101|2008-12-12 02:00,12,45.91,46,45.8,45.86,42
20090101|2008-12-12 02:30,12,45.76,45.9,45.76,45.87,29
20090101|2008-12-12 03:00,12,45.9,45.9,45.48,45.58,317
20090101|2008-12-12 03:30,12,45.57,46.2,45.54,46.12,570
20090101|2008-12-12 04:00,12,46.11,46.85,46.04,46.59,728
20090101|2008-12-12 04:30,12,46.56,47.17,46.53,46.73,632
20090101|2008-12-12 05:00,12,46.72,46.77,45.52,45.56,1460
20090101|2008-12-12 05:30,12,45.55,45.56,44.96,45,955
20090101|2008-12-12 06:00,12,44.99,45.25,44.71,45.22,769
20090101|2008-12-12 06:30,12,45.17,45.57,44.95,45.4,400
20090101|2008-12-12 07:00,12,45.38,45.47,44.75,44.97,308
20090101|2008-12-12 07:30,12,44.97,45.23,44.54,45.03,700
20090101|2008-12-12 08:00,12,44.99,45.12,44.29,44.44,966
20090101|2008-12-12 08:30,12,44.43,45.01,44.41,44.44,976
20090101|2008-12-12 09:00,12,44.45,44.51,43.33,43.81,3226
20090101|2008-12-12 09:30,12,43.86,44.84,43.57,44.43,2411
20090101|2008-12-12 10:00,12,44.45,44.67,44.06,44.65,907
20090101|2008-12-12 10:30,12,44.66,45.29,44.48,45.1,1559
20090101|2008-12-12 11:00,12,45.04,45.04,44.19,44.47,1853
20090101|2008-12-12 11:30,12,44.35,44.78,44.33,44.66,921
20090101|2008-12-12 12:00,12,44.73,45.56,44.73,45.47,1122
20090101|2008-12-12 12:30,12,45.44,47.38,45.31,46.92,3543
20090101|2008-12-12 13:00,12,46.99,47.07,45.84,46.02,2478
20090101|2008-12-12 13:30,12,46,46.03,44.75,45.18,2265
20090101|2008-12-12 14:00,12,45.12,47.39,45.12,46.24,3521
20090101|2008-12-12 14:30,12,46.27,46.58,46.27,46.52,497
20090101|2008-12-12 15:00,12,46.57,46.73,46.34,46.55,150
20090101|2008-12-12 15:30,12,46.51,46.74,46.51,46.72,56
20090101|2008-12-12 16:00,12,46.71,46.78,46.55,46.61,9
20090101|2008-12-12 16:30,12,46.57,46.61,46.53,46.61,7
20090101|2008-12-14 18:00,15,47.04,47.04,47.04,47.04,1
20090101|2008-12-14 19:00,15,47.14,47.17,47.14,47.17,2
20090101|2008-12-14 19:30,15,47.24,47.24,47.14,47.14,3
20090101|2008-12-14 20:00,15,47.15,47.15,46.9,46.94,7
20090101|2008-12-14 20:30,15,47.09,47.11,47.06,47.11,33
20090101|2008-12-14 21:00,15,47.3,47.44,47.3,47.44,4
20090101|2008-12-14 21:30,15,47.39,47.56,47.39,47.56,33
20090101|2008-12-14 22:00,15,47.54,47.54,47.07,47.07,5
20090101|2008-12-14 22:30,15,47.26,47.32,47.19,47.19,3
20090101|2008-12-14 23:00,15,47.19,47.19,46.6,46.97,35
20090101|2008-12-14 23:30,15,46.97,47.29,46.9,47.29,16
20090101|2008-12-15 00:00,15,47.18,47.18,47.11,47.15,7
20090101|2008-12-15 00:30,15,47.05,47.17,46.99,47.17,48
20090101|2008-12-15 01:00,15,47.3,47.41,47.3,47.41,42
20090101|2008-12-15 01:30,15,47.41,47.41,47.22,47.22,3
20090101|2008-12-15 02:00,15,47.25,47.25,46.58,46.59,54
20090101|2008-12-15 02:30,15,46.52,46.64,46.27,46.4,147
20090101|2008-12-15 03:00,15,46.33,46.41,45.93,46.25,167
20090101|2008-12-15 03:30,15,46.27,46.54,46.22,46.54,85
20090101|2008-12-15 04:00,15,46.55,47.16,46.53,47.12,456
20090101|2008-12-15 04:30,15,47.12,47.78,47.12,47.65,602
20090101|2008-12-15 05:00,15,47.63,49.02,47.6,48.73,1344
20090101|2008-12-15 05:30,15,48.72,48.84,48.34,48.39,246
20090101|2008-12-15 06:00,15,48.39,48.96,48.07,48.61,385
20090101|2008-12-15 06:30,15,48.65,48.87,48.52,48.58,235
20090101|2008-12-15 07:00,15,48.55,48.64,48.45,48.49,268
20090101|2008-12-15 07:30,15,48.45,48.61,48.26,48.42,393
20090101|2008-12-15 08:00,15,48.41,49.23,48.16,49.19,699
20090101|2008-12-15 08:30,15,49.18,50.04,48.96,49.75,1564
20090101|2008-12-15 09:00,15,49.74,49.87,49.04,49.19,1259
20090101|2008-12-15 09:30,15,49.18,49.27,48.51,48.86,1142
20090101|2008-12-15 10:00,15,48.78,49.54,48.55,49.46,1303
20090101|2008-12-15 10:30,15,49.47,49.58,47.82,47.96,1835
20090101|2008-12-15 11:00,15,47.97,48.08,47.1,47.27,2358
20090101|2008-12-15 11:30,15,47.27,47.78,46.83,47.53,2094
20090101|2008-12-15 12:00,15,47.56,47.56,46.4,46.5,1202
20090101|2008-12-15 12:30,15,46.5,46.52,45.08,45.27,2405
20090101|2008-12-15 13:00,15,45.27,45.27,44.4,45.15,1944
20090101|2008-12-15 13:30,15,45.14,45.78,44.25,45.47,1869
20090101|2008-12-15 14:00,15,45.44,45.46,44.37,44.5,2187
20090101|2008-12-15 14:30,15,44.49,44.66,44.41,44.58,513
20090101|2008-12-15 15:00,15,44.58,44.58,44.11,44.39,272
20090101|2008-12-15 15:30,15,44.47,44.86,44.46,44.86,213
20090101|2008-12-15 16:00,15,44.9,45.11,44.8,44.85,159
20090101|2008-12-15 16:30,15,44.81,44.91,44.76,44.76,68
20090101|2008-12-15 17:00,15,44.76,44.76,44.76,44.76,10
20090101|2008-12-15 20:30,16,44.68,44.68,44.68,44.68,1
20090101|2008-12-15 21:00,16,44.48,44.48,44.48,44.48,1
20090101|2008-12-15 21:30,16,44.48,44.48,44.28,44.31,15
20090101|2008-12-15 22:00,16,44.35,44.8,44.35,44.71,9
20090101|2008-12-15 22:30,16,44.67,44.67,44.67,44.67,1
20090101|2008-12-15 23:30,16,44.46,44.5,44.41,44.5,7
20090101|2008-12-16 00:00,16,44.61,44.61,44.61,44.61,1
20090101|2008-12-16 00:30,16,44.35,44.46,44.35,44.4,18
20090101|2008-12-16 01:00,16,44.44,44.58,44.42,44.57,8
20090101|2008-12-16 01:30,16,44.64,44.86,44.64,44.81,35
20090101|2008-12-16 02:00,16,44.9,45,44.78,44.93,58
20090101|2008-12-16 02:30,16,44.93,44.93,44.07,44.07,137
20090101|2008-12-16 03:00,16,44.08,44.76,43.9,44.72,315
20090101|2008-12-16 03:30,16,44.73,45.32,44.68,44.98,243
20090101|2008-12-16 04:00,16,44.93,45.1,44.63,44.82,86
20090101|2008-12-16 04:30,16,44.79,45.11,44.75,45.11,188
20090101|2008-12-16 05:00,16,45.1,45.48,44.92,44.92,271
20090101|2008-12-16 05:30,16,44.87,45.26,44.62,44.64,198
20090101|2008-12-16 06:00,16,44.75,45,44.4,44.97,536
20090101|2008-12-16 06:30,16,45.03,45.23,44.95,45.23,110
20090101|2008-12-16 07:00,16,45.27,45.46,44.71,45.11,304
20090101|2008-12-16 07:30,16,45.07,45.55,44.64,45.33,359
20090101|2008-12-16 08:00,16,45.34,45.68,45.1,45.3,435
20090101|2008-12-16 08:30,16,45.25,45.25,44.64,44.89,430
20090101|2008-12-16 09:00,16,44.87,45.95,44.85,45.54,894
20090101|2008-12-16 09:30,16,45.58,46.41,45.57,45.72,1541
20090101|2008-12-16 10:00,16,45.74,46.52,45.6,45.97,1401
20090101|2008-12-16 10:30,16,45.95,46.14,43.61,43.99,3253
20090101|2008-12-16 11:00,16,43.96,44.58,43.66,43.99,1540
20090101|2008-12-16 11:30,16,43.99,45.15,43.98,44.92,1710
20090101|2008-12-16 12:00,16,44.94,45.03,44.25,44.3,815
20090101|2008-12-16 12:30,16,44.34,44.34,43.86,43.97,708
20090101|2008-12-16 13:00,16,44.04,44.52,43.97,44.29,502
20090101|2008-12-16 13:30,16,44.28,44.5,43.73,44.23,747
20090101|2008-12-16 14:00,16,44.25,44.76,43.38,43.6,1097
20090101|2008-12-16 14:30,16,43.6,44.06,42.59,42.7,870
20090101|2008-12-16 15:00,16,43.76,44.24,43.76,44.03,59
20090101|2008-12-16 15:30,16,43.91,43.92,43.52,43.57,127
20090101|2008-12-16 16:00,16,44.05,44.28,44.02,44.2,175
20090101|2008-12-16 16:30,16,44.19,44.19,43.72,43.72,77
20090101|2008-12-16 17:00,16,43.7,43.93,43.7,43.93,22
20090101|2008-12-16 20:00,17,44.25,44.64,44.17,44.17,30
20090101|2008-12-16 20:30,17,44.16,44.16,44.06,44.06,4
20090101|2008-12-16 21:00,17,44.2,44.2,44.18,44.18,3
20090101|2008-12-16 21:30,17,44.2,44.22,44.13,44.13,30
20090101|2008-12-16 22:00,17,44.16,44.16,44.16,44.16,25
20090101|2008-12-16 23:00,17,44.5,44.5,44.5,44.5,2
20090101|2008-12-16 23:30,17,44.4,44.48,44.4,44.47,38
20090101|2008-12-17 00:00,17,44.48,44.68,44.48,44.55,69
20090101|2008-12-17 00:30,17,44.55,44.55,44.35,44.37,17
20090101|2008-12-17 01:00,17,44.29,44.29,44.28,44.28,2
20090101|2008-12-17 01:30,17,44.28,44.28,44.28,44.28,3
20090101|2008-12-17 02:00,17,44.27,44.28,44.14,44.2,25
20090101|2008-12-17 02:30,17,44.18,44.62,44.17,44.62,35
20090101|2008-12-17 03:00,17,44.72,44.87,44.3,44.67,195
20090101|2008-12-17 03:30,17,44.66,45,44.55,44.76,220
20090101|2008-12-17 04:00,17,44.82,45.52,44.63,45.28,398
20090101|2008-12-17 04:30,17,45.28,45.5,44.6,44.67,236
20090101|2008-12-17 05:00,17,44.63,44.83,44.01,44.55,344
20090101|2008-12-17 05:30,17,44.55,45.22,44.55,45.15,478
20090101|2008-12-17 06:00,17,45.21,45.49,44.78,44.97,286
20090101|2008-12-17 06:30,17,45.01,45.08,43.8,44.17,307
20090101|2008-12-17 07:00,17,44.13,44.15,42.6,43.32,689
20090101|2008-12-17 07:30,17,43.27,43.51,43.03,43.36,229
20090101|2008-12-17 08:00,17,43.23,43.31,42.68,43.25,433
20090101|2008-12-17 08:30,17,43.3,44.14,43.27,44.08,715
20090101|2008-12-17 09:00,17,44.09,44.12,42.9,43.11,732
20090101|2008-12-17 09:30,17,43.13,43.63,42.97,43.6,581
20090101|2008-12-17 10:00,17,43.6,43.95,43.09,43.57,1097
20090101|2008-12-17 10:30,17,43.56,44,42.07,43.43,2864
20090101|2008-12-17 11:00,17,43.52,43.57,41.49,41.49,1572
20090101|2008-12-17 11:30,17,41.41,41.64,40.2,41.11,1570
20090101|2008-12-17 12:00,17,41.05,41.9,41,41.46,666
20090101|2008-12-17 12:30,17,41.57,41.69,41.09,41.45,259
20090101|2008-12-17 13:00,17,41.41,42.1,41.33,42.1,254
20090101|2008-12-17 13:30,17,42.03,42.38,41.53,41.57,562
20090101|2008-12-17 14:00,17,41.43,41.71,39.88,40.17,1228
20090101|2008-12-17 14:30,17,40.13,40.5,40.08,40.27,272
20090101|2008-12-17 15:00,17,40.48,40.49,40.27,40.34,34
20090101|2008-12-17 15:30,17,40.3,40.48,40.23,40.42,30
20090101|2008-12-17 16:00,17,40.49,40.49,40.3,40.36,24
20090101|2008-12-17 16:30,17,40.36,40.36,40.32,40.32,20
20090101|2008-12-17 17:00,17,40.46,40.46,40.4,40.4,7
20090101|2008-12-17 20:00,18,39.99,40.14,39.99,40.14,6
20090101|2008-12-17 20:30,18,40.13,40.18,39.91,39.98,49
20090101|2008-12-17 21:00,18,39.97,40.08,39.97,40.08,4
20090101|2008-12-17 21:30,18,40.06,40.15,40.06,40.15,46
20090101|2008-12-17 22:00,18,39.96,39.96,39.84,39.84,3
20090101|2008-12-17 23:00,18,39.84,39.85,39.77,39.77,6
20090101|2008-12-17 23:30,18,39.77,39.85,39.77,39.83,63
20090101|2008-12-18 00:00,18,39.83,39.83,39.8,39.8,27
20090101|2008-12-18 00:30,18,39.8,39.8,39.6,39.66,4
20090101|2008-12-18 01:30,18,40.22,40.22,40.22,40.22,1
20090101|2008-12-18 02:00,18,40.15,40.15,40.15,40.15,2
20090101|2008-12-18 02:30,18,40.2,40.41,40.2,40.32,33
20090101|2008-12-18 03:00,18,40.32,40.92,40.26,40.88,315
20090101|2008-12-18 03:30,18,40.74,40.74,40.38,40.38,32
20090101|2008-12-18 04:00,18,40.38,40.49,40.1,40.1,18
20090101|2008-12-18 04:30,18,40.04,40.3,40.04,40.3,73
20090101|2008-12-18 05:00,18,40.23,40.74,40.23,40.74,97
20090101|2008-12-18 05:30,18,40.88,40.88,40.7,40.8,33
20090101|2008-12-18 06:00,18,40.8,40.82,40.61,40.61,65
20090101|2008-12-18 06:30,18,40.6,40.75,40.42,40.66,35
20090101|2008-12-18 07:00,18,40.77,40.82,40.58,40.6,54
20090101|2008-12-18 07:30,18,40.6,40.6,40.5,40.52,83
20090101|2008-12-18 08:00,18,40.52,40.52,39.89,39.98,114
20090101|2008-12-18 08:30,18,40.01,40.3,39.9,40.02,147
20090101|2008-12-18 09:00,18,39.96,40.04,38.38,39.06,529
20090101|2008-12-18 09:30,18,39.18,39.18,37.69,38.03,264
20090101|2008-12-18 10:00,18,38.17,38.45,37.89,38.35,232
20090101|2008-12-18 10:30,18,38.4,38.69,38.12,38.25,214
20090101|2008-12-18 11:00,18,38.25,38.36,37.68,37.85,277
20090101|2008-12-18 11:30,18,37.85,38.53,37.85,38.53,185
20090101|2008-12-18 12:00,18,38.53,38.83,38.45,38.6,116
20090101|2008-12-18 12:30,18,38.57,39.77,38.35,39.68,141
20090101|2008-12-18 13:00,18,39.62,39.62,39.08,39.08,43
20090101|2008-12-18 13:30,18,39.21,39.36,38.3,38.46,348
20090101|2008-12-18 14:00,18,38.17,38.17,36.09,36.24,338
20090101|2008-12-18 14:30,18,36.24,36.24,36.24,36.24,2
20090201|2008-05-05 15:00,5,115.73,115.73,115.73,115.73,0
20090201|2008-05-06 06:30,6,115.72,115.72,115.72,115.72,0
20090201|2008-05-07 15:00,7,119.85,119.85,119.85,119.85,0
20090201|2008-05-08 15:00,8,120.74,120.74,120.74,120.74,0
20090201|2008-05-09 05:00,9,121.75,121.75,121.75,121.75,0
20090201|2008-05-12 15:30,12,122.15,122.15,122.15,122.15,0
20090201|2008-05-13 10:00,13,122.5,122.5,122.5,122.5,0
20090201|2008-05-14 08:30,14,122.8,122.8,122.8,122.8,0
20090201|2008-05-14 09:00,14,122.8,122.8,122.8,122.8,0
20090201|2008-05-15 15:00,15,122.58,122.58,122.58,122.58,0
20090201|2008-05-16 08:30,16,125.65,125.65,125.65,125.65,0
20090201|2008-05-16 13:30,16,125.35,125.35,125.35,125.35,0
20090201|2008-05-20 06:30,20,126.85,126.85,126.85,126.85,0
20090201|2008-05-20 09:30,20,129.45,129.45,129.45,129.45,0
20090201|2008-05-21 07:30,21,131.57,131.57,131.22,131.22,0
20090201|2008-05-21 08:00,21,131.23,131.23,131.23,131.23,0
20090201|2008-05-21 08:30,21,131.28,131.28,131.28,131.28,0
20090201|2008-05-22 07:30,22,136.1,136.1,136.1,136.1,0
20090201|2008-05-22 09:30,22,133.11,133.11,132.74,132.74,0
20090201|2008-05-23 08:00,23,132.06,132.06,132.06,132.06,0
20090201|2008-05-26 12:30,26,131.74,131.74,131.74,131.74,0
20090201|2008-05-27 08:30,27,129.35,129.35,129.35,129.35,0
20090201|2008-05-27 09:00,27,128.9,128.9,128.9,128.9,0
20090201|2008-05-28 08:30,28,127.45,127.45,127.45,127.45,0
20090201|2008-05-29 11:30,29,126.31,126.31,126.31,126.31,0
20090201|2008-05-29 12:30,29,126.65,126.77,126.65,126.77,0
20090201|2008-05-29 13:00,29,126.39,126.39,126.39,126.39,0
20090201|2008-05-30 15:00,30,126.5,126.5,126.5,126.5,0
20090201|2008-06-03 08:00,3,126.87,126.87,126.74,126.74,0
20090201|2008-06-04 15:00,4,122.85,122.85,122.85,122.85,0
20090201|2008-06-05 15:30,5,127.85,127.85,127.85,127.85,0
20090201|2008-06-06 09:30,6,132.13,132.13,132.13,132.13,0
20090201|2008-06-06 13:30,6,137.15,137.15,137.15,137.15,0
20090201|2008-06-09 08:30,9,134.48,134.48,134.48,134.48,0
20090201|2008-06-10 09:00,10,136.72,136.72,136.72,136.72,0
20090201|2008-06-10 12:00,10,131.89,131.89,131.87,131.87,0
20090201|2008-06-11 12:30,11,138.55,138.59,138.55,138.56,0
20090201|2008-06-12 07:30,12,134.69,134.69,134.69,134.69,0
20090201|2008-06-13 05:30,13,136.1,136.1,136.1,136.1,0
20090201|2008-06-16 07:00,16,136.25,136.35,136.25,136.35,0
20090201|2008-06-16 07:30,16,139.22,139.22,139.09,139.1,0
20090201|2008-06-16 09:30,16,139.24,139.24,139.19,139.19,0
20090201|2008-06-17 05:00,17,135.35,135.35,135.35,135.35,0
20090201|2008-06-18 09:00,18,135.61,135.61,135.61,135.61,0
20090201|2008-06-18 12:30,18,136.64,136.64,136.64,136.64,0
20090201|2008-06-18 13:30,18,137.44,137.44,137.44,137.44,0
20090201|2008-06-19 07:30,19,137.2,137.31,137.2,137.31,0
20090201|2008-06-19 14:00,19,133.57,133.62,133.57,133.59,0
20090201|2008-06-19 14:30,19,133.35,133.35,133.33,133.33,0
20090201|2008-06-20 15:00,20,135.37,135.37,135.37,135.37,0
20090201|2008-06-23 15:30,23,136.94,136.94,136.94,136.94,0
20090201|2008-06-24 10:30,24,137,137,137,137,0
20090201|2008-06-25 09:30,25,134.13,134.13,134.13,134.13,0
20090201|2008-06-25 15:00,25,135.38,135.38,135.38,135.38,0
20090201|2008-06-26 10:00,26,139.17,139.17,139.11,139.11,0
20090201|2008-06-26 10:30,26,139.15,139.15,139.15,139.15,0
20090201|2008-06-27 03:30,27,142.15,142.15,142.15,142.15,0
20090201|2008-06-27 04:00,27,142.16,142.16,142.16,142.16,0
20090201|2008-06-27 10:30,27,141.91,141.95,141.91,141.95,0
20090201|2008-06-30 04:30,30,144,144,144,144,0
20090201|2008-06-30 08:00,30,143.83,143.84,143.74,143.74,0
20090201|2008-07-01 06:30,1,143.54,143.54,143.54,143.54,0
20090201|2008-07-01 09:30,1,143.85,143.85,143.14,143.14,0
20090201|2008-07-02 07:00,2,142.9,142.9,142.9,142.9,0
20090201|2008-07-02 12:00,2,144.27,144.29,144.27,144.29,0
20090201|2008-07-02 13:30,2,145.38,145.38,145.38,145.38,0
20090201|2008-07-03 09:00,3,145.38,145.38,145.37,145.37,0
20090201|2008-07-04 12:00,4,145.57,145.57,145.57,145.57,0
20090201|2008-07-07 11:00,7,142.17,142.17,142.15,142.15,0
20090201|2008-07-08 08:00,8,140.26,140.26,140.26,140.26,0
20090201|2008-07-08 08:30,8,139.97,139.97,139.86,139.86,0
20090201|2008-07-08 09:30,8,139.38,139.38,139.38,139.38,0
20090201|2008-07-08 13:00,8,138.54,138.55,138.54,138.55,0
20090201|2008-07-09 15:00,9,138.55,138.55,138.55,138.55,0
20090201|2008-07-10 14:00,10,143.27,143.28,143.27,143.28,0
20090201|2008-07-11 07:00,11,147.27,147.27,147.27,147.27,0
20090201|2008-07-11 10:00,11,146.94,146.94,146.94,146.94,0
20090201|2008-07-11 10:30,11,146.94,146.94,146.94,146.94,0
20090201|2008-07-11 13:00,11,147.15,147.15,147.15,147.15,0
20090201|2008-07-14 08:30,14,146.63,146.7,146.63,146.7,0
20090201|2008-07-14 09:00,14,146.7,147.83,146.7,147.83,0
20090201|2008-07-15 09:00,15,145.54,145.54,145.37,145.52,0
20090201|2008-07-15 10:30,15,140.91,140.91,140.91,140.91,0
20090201|2008-07-15 11:30,15,140.22,140.32,140.06,140.06,0
20090201|2008-07-15 13:00,15,140.9,140.9,140.9,140.9,0
20090201|2008-07-16 15:00,16,137.24,137.24,137.24,137.24,0
20090201|2008-07-17 09:30,17,138.69,138.69,138.67,138.67,0
20090201|2008-07-17 13:00,17,133.36,133.36,133.35,133.35,0
20090201|2008-07-18 03:00,18,133.61,133.61,133.56,133.56,0
20090201|2008-07-18 08:30,18,133.88,133.88,133.88,133.88,0
20090201|2008-07-18 11:00,18,132.71,132.73,132.71,132.73,0
20090201|2008-07-18 13:00,18,132.12,132.13,131.16,131.28,0
20090201|2008-07-21 10:30,21,131.85,131.85,131.85,131.85,0
20090201|2008-07-22 09:30,22,130.1,130.1,130.1,130.1,0
20090201|2008-07-22 10:00,22,129.55,129.55,129.55,129.55,0
20090201|2008-07-22 11:30,22,129.33,129.4,129.33,129.4,0
20090201|2008-07-23 09:30,23,128.07,128.07,127.82,127.82,0
20090201|2008-07-23 11:00,23,129.99,130.01,129.99,130.01,0
20090201|2008-07-23 12:30,23,128.01,128.01,128.01,128.01,0
20090201|2008-07-23 13:00,23,128.01,128.01,127.98,127.98,0
20090201|2008-07-24 03:00,24,125.81,125.81,125.81,125.81,0
20090201|2008-07-24 09:30,24,125.47,125.47,125.46,125.46,0
20090201|2008-07-24 10:30,24,126.06,126.06,126.06,126.06,0
20090201|2008-07-24 11:30,24,125.9,125.9,125.9,125.9,0
20090201|2008-07-25 08:30,25,125.7,125.7,125.7,125.7,0
20090201|2008-07-25 09:00,25,124.66,124.68,124.66,124.68,0
20090201|2008-07-25 10:00,25,125.03,125.03,125.03,125.03,0
20090201|2008-07-25 12:00,25,124.98,124.98,124.98,124.98,0
20090201|2008-07-28 08:30,28,125.35,125.35,125.35,125.35,0
20090201|2008-07-28 11:00,28,126.03,126.03,126.03,126.03,0
20090201|2008-07-28 13:00,28,126.16,126.24,126.16,126.24,0
20090201|2008-07-29 10:00,29,123.16,123.16,123.15,123.15,0
20090201|2008-07-30 12:30,30,127.16,127.16,127.16,127.16,0
20090201|2008-07-31 08:30,31,126.56,126.56,126.44,126.44,0
20090201|2008-07-31 09:30,31,125.4,125.66,125.4,125.66,0
20090201|2008-07-31 13:30,31,125.66,125.69,125.66,125.69,0
20090201|2008-08-01 04:00,1,124.03,124.03,124.01,124.01,0
20090201|2008-08-01 09:00,1,127.48,127.48,127.48,127.48,0
20090201|2008-08-01 09:30,1,128.14,128.14,128.12,128.12,0
20090201|2008-08-01 10:30,1,126.62,126.62,126.62,126.62,0
20090201|2008-08-04 10:30,4,121.79,121.8,121.58,121.59,0
20090201|2008-08-05 07:30,5,120.9,120.9,120.8,120.84,0
20090201|2008-08-05 09:00,5,121.46,121.46,120.99,120.99,0
20090201|2008-08-05 10:00,5,120.82,120.82,120.82,120.82,0
20090201|2008-08-05 11:30,5,120.84,120.87,120.84,120.87,0
20090201|2008-08-06 02:30,6,120.39,120.41,120.39,120.41,0
20090201|2008-08-06 08:00,6,119.41,119.42,119.37,119.42,0
20090201|2008-08-06 08:30,6,120,120.01,119.96,119.96,0
20090201|2008-08-06 10:00,6,118.25,118.25,118.25,118.25,0
20090201|2008-08-06 10:30,6,118.28,118.28,118.23,118.23,0
20090201|2008-08-06 11:00,6,118.55,118.55,118.55,118.55,0
20090201|2008-08-06 11:30,6,119.05,119.45,119.05,119.45,0
20090201|2008-08-06 12:00,6,119.72,119.73,119.72,119.73,0
20090201|2008-08-06 13:30,6,119,119,118.99,119,0
20090201|2008-08-07 08:00,7,120.32,120.32,120.29,120.29,0
20090201|2008-08-07 12:00,7,118.29,118.29,118.29,118.29,0
20090201|2008-08-07 12:30,7,118.24,118.24,118.24,118.24,0
20090201|2008-08-07 13:00,7,119.09,119.09,119.08,119.08,0
20090201|2008-08-08 06:30,8,118.03,118.03,118.02,118.02,0
20090201|2008-08-08 10:00,8,116.23,116.23,116.17,116.17,0
20090201|2008-08-08 10:30,8,116.2,116.4,116.2,116.4,0
20090201|2008-08-11 08:00,11,116.18,116.18,116.18,116.18,0
20090201|2008-08-11 10:30,11,115.04,115.04,115.04,115.04,0
20090201|2008-08-11 11:00,11,114.67,114.68,114.67,114.68,0
20090201|2008-08-11 13:00,11,115.2,115.33,115.2,115.33,0
20090201|2008-08-12 08:30,12,115.65,116.04,115.65,116.03,0
20090201|2008-08-12 13:30,12,114.27,114.4,114.27,114.4,0
20090201|2008-08-13 06:30,13,114.25,114.26,114.25,114.26,0
20090201|2008-08-13 09:30,13,115.26,116.05,115.26,116.05,0
20090201|2008-08-13 10:00,13,115.07,115.1,115.07,115.1,0
20090201|2008-08-13 10:30,13,115.45,115.89,115.39,115.87,0
20090201|2008-08-13 11:00,13,115.71,115.71,115.71,115.71,0
20090201|2008-08-13 13:00,13,117.05,117.05,117.05,117.05,0
20090201|2008-08-14 09:30,14,117.05,117.05,117.05,117.05,0
20090201|2008-08-14 10:00,14,116.19,116.19,115.92,115.92,0
20090201|2008-08-14 10:30,14,115.67,115.67,115.42,115.42,0
20090201|2008-08-14 11:00,14,115.15,115.15,114.63,114.63,0
20090201|2008-08-14 11:30,14,114.38,114.42,114.02,114.04,0
20090201|2008-08-15 08:30,15,113.79,113.79,113.57,113.57,0
20090201|2008-08-15 10:00,15,113.45,113.55,113.45,113.55,0
20090201|2008-08-15 10:30,15,113.97,113.97,113.97,113.97,0
20090201|2008-08-15 11:00,15,113.85,113.85,113.85,113.85,0
20090201|2008-08-15 11:30,15,113.55,113.55,113.55,113.55,0
20090201|2008-08-15 13:00,15,114.07,114.84,114.07,114.84,0
20090201|2008-08-18 08:00,18,116.03,116.04,116.03,116.03,0
20090201|2008-08-18 08:30,18,116.25,116.25,116.25,116.25,0
20090201|2008-08-18 09:00,18,115.64,115.64,115.64,115.64,0
20090201|2008-08-18 09:30,18,114.52,114.52,114.22,114.26,0
20090201|2008-08-18 10:00,18,113.7,113.7,113.44,113.44,0
20090201|2008-08-18 10:30,18,114.02,114.55,114.02,114.55,0
20090201|2008-08-18 11:30,18,114.35,114.35,114.35,114.35,0
20090201|2008-08-18 12:00,18,115.23,115.23,115.23,115.23,0
20090201|2008-08-18 13:00,18,113.87,113.87,113.87,113.87,0
20090201|2008-08-19 08:00,19,113.59,113.59,113.56,113.56,0
20090201|2008-08-19 08:30,19,113.42,113.42,113.42,113.42,0
20090201|2008-08-19 10:00,19,114.25,114.26,114.24,114.24,0
20090201|2008-08-19 11:00,19,117.55,117.55,117.55,117.55,0
20090201|2008-08-19 11:30,19,116.41,116.43,116.41,116.43,0
20090201|2008-08-19 12:30,19,115.49,115.49,115.49,115.49,0
20090201|2008-08-20 08:00,20,117.28,117.31,117.28,117.31,0
20090201|2008-08-20 09:30,20,116.65,116.65,116.48,116.48,0
20090201|2008-08-20 10:00,20,116.24,116.24,115.9,115.9,0
20090201|2008-08-20 10:30,20,114.3,114.47,114.3,114.47,0
20090201|2008-08-20 13:00,20,116.2,116.2,116.2,116.2,0
20090201|2008-08-21 04:30,21,118.36,118.36,118.36,118.36,0
20090201|2008-08-21 07:30,21,119.96,119.96,119.95,119.95,0
20090201|2008-08-21 08:00,21,120.64,120.65,120.64,120.64,0
20090201|2008-08-21 08:30,21,120.88,120.9,120.88,120.88,0
20090201|2008-08-21 10:00,21,122.76,122.77,122.76,122.77,0
20090201|2008-08-21 13:00,21,122.58,122.78,122.58,122.78,0
20090201|2008-08-21 14:00,21,123.3,123.42,123.3,123.42,0
20090201|2008-08-22 05:00,22,122.43,122.43,122.43,122.43,0
20090201|2008-08-22 08:30,22,120.53,120.62,120.51,120.51,0
20090201|2008-08-22 10:00,22,119.82,119.82,119.79,119.79,0
20090201|2008-08-22 11:30,22,119.93,119.93,119.92,119.92,0
20090201|2008-08-22 12:30,22,118.45,118.45,118.45,118.45,0
20090201|2008-08-25 10:00,25,116.27,116.27,116.27,116.27,0
20090201|2008-08-25 11:30,25,117.3,117.3,117.3,117.3,0
20090201|2008-08-25 12:00,25,116.34,116.34,115.98,115.98,0
20090201|2008-08-25 13:30,25,117.28,117.28,117.18,117.18,0
20090201|2008-08-26 03:30,26,116.41,116.41,116.41,116.41,0
20090201|2008-08-26 05:00,26,114.66,114.89,114.65,114.89,0
20090201|2008-08-26 07:00,26,116.58,116.58,116.58,116.58,0
20090201|2008-08-26 07:30,26,117.32,117.38,117.26,117.36,0
20090201|2008-08-26 08:00,26,117.8,117.92,117.8,117.92,0
20090201|2008-08-26 11:00,26,117.24,117.24,117.22,117.22,0
20090201|2008-08-27 04:30,27,119.1,119.13,119.1,119.1,0
20090201|2008-08-27 07:30,27,119.38,119.38,119.35,119.35,0
20090201|2008-08-27 09:30,27,119.52,119.7,119.52,119.7,0
20090201|2008-08-27 10:00,27,119.89,119.9,119.63,119.63,0
20090201|2008-08-27 10:30,27,119.02,119.11,118.86,118.88,0
20090201|2008-08-27 11:00,27,119.59,119.59,119.59,119.59,0
20090201|2008-08-27 11:30,27,119.3,119.3,119.3,119.3,0
20090201|2008-08-27 13:00,27,119.2,119.2,119.2,119.2,0
20090201|2008-08-28 04:30,28,119.98,119.98,119.98,119.98,0
20090201|2008-08-28 06:00,28,120.74,120.74,120.74,120.74,0
20090201|2008-08-28 08:00,28,120.85,121.6,120.85,121.12,0
20090201|2008-08-28 08:30,28,120.22,120.33,120.22,120.32,0
20090201|2008-08-28 09:00,28,120.13,120.13,119.24,119.24,0
20090201|2008-08-28 09:30,28,119.13,119.13,119.13,119.13,0
20090201|2008-08-28 10:00,28,118.7,118.7,118.5,118.5,0
20090201|2008-08-28 10:30,28,118,118,115.95,116.29,0
20090201|2008-08-29 08:00,29,119.53,119.53,119.52,119.52,0
20090201|2008-08-29 08:30,29,119.17,119.17,119.16,119.16,0
20090201|2008-08-29 09:00,29,119,119,119,119,0
20090201|2008-08-29 10:30,29,118.62,118.62,118.47,118.47,0
20090201|2008-08-29 11:00,29,118.68,118.68,118.68,118.68,0
20090201|2008-08-29 12:00,29,117.19,117.2,117.19,117.2,0
20090201|2008-08-29 13:00,29,117.4,117.5,117.4,117.5,0
20090201|2008-09-01 07:00,1,115.7,115.7,115.7,115.7,0
20090201|2008-09-01 08:30,1,114.85,114.85,114.85,114.85,0
20090201|2008-09-01 09:00,1,112.85,112.86,112.85,112.86,0
20090201|2008-09-01 09:30,1,112.58,112.58,112.58,112.58,0
20090201|2008-09-02 03:30,2,107.98,108.14,107.94,108.14,0
20090201|2008-09-02 04:00,2,109.07,109.08,108.66,108.66,0
20090201|2008-09-02 06:30,2,110.57,110.61,110.57,110.61,0
20090201|2008-09-02 08:00,2,109.22,109.95,108.53,109.95,1
20090201|2008-09-02 09:00,2,110.88,110.88,110.73,110.73,0
20090201|2008-09-02 10:00,2,111.32,111.39,111.32,111.38,0
20090201|2008-09-02 10:30,2,110.79,110.79,110.79,110.79,0
20090201|2008-09-02 12:30,2,111.91,111.91,111.91,111.91,0
20090201|2008-09-02 13:00,2,111.91,112.13,111.91,112.05,1
20090201|2008-09-03 03:30,3,110.57,110.57,110.53,110.53,0
20090201|2008-09-03 08:30,3,110.55,110.6,110.55,110.58,0
20090201|2008-09-03 09:00,3,111.02,111.02,111.01,111.01,0
20090201|2008-09-03 10:00,3,110.16,110.16,110.14,110.14,0
20090201|2008-09-03 11:30,3,111.07,111.13,111.07,111.13,0
20090201|2008-09-03 12:00,3,111.12,111.12,111.12,111.12,0
20090201|2008-09-03 13:30,3,111.6,111.6,111.42,111.42,0
20090201|2008-09-04 02:30,4,111.58,111.58,111.58,111.58,0
20090201|2008-09-04 03:30,4,112.19,112.2,112.19,112.2,0
20090201|2008-09-04 07:00,4,111.92,111.92,111.92,111.92,0
20090201|2008-09-04 08:30,4,111.48,111.48,111.35,111.35,0
20090201|2008-09-04 09:00,4,111.16,111.18,111.16,111.18,0
20090201|2008-09-04 09:30,4,110.8,110.8,110.01,110.28,0
20090201|2008-09-04 10:00,4,108.7,108.7,108.7,108.7,0
20090201|2008-09-04 10:30,4,109.31,109.31,109.29,109.31,0
20090201|2008-09-04 11:30,4,109.97,109.97,109.97,109.97,0
20090201|2008-09-04 13:00,4,110.29,110.29,109.62,109.66,0
20090201|2008-09-05 03:30,5,108.2,108.2,108.2,108.2,0
20090201|2008-09-05 04:30,5,108.83,108.83,108.83,108.83,0
20090201|2008-09-05 07:30,5,109.3,109.55,109.29,109.55,0
20090201|2008-09-05 09:00,5,108.38,108.38,107.37,107.55,0
20090201|2008-09-05 09:30,5,107.67,107.67,107.66,107.66,0
20090201|2008-09-05 10:30,5,107.65,107.65,107.65,107.65,0
20090201|2008-09-05 13:00,5,107.94,107.94,107.94,107.94,0
20090201|2008-09-08 03:00,8,109.63,109.64,109.63,109.64,0
20090201|2008-09-08 07:00,8,109.07,109.07,109.07,109.07,0
20090201|2008-09-08 10:00,8,108.69,108.69,108.4,108.4,0
20090201|2008-09-08 11:00,8,106.98,107.06,106.98,107.06,0
20090201|2008-09-08 12:00,8,106.84,106.84,106.84,106.84,0
20090201|2008-09-09 02:00,9,107.26,107.26,107.25,107.25,0
20090201|2008-09-09 03:00,9,107.15,107.15,106.67,106.67,0
20090201|2008-09-09 03:30,9,106.67,106.67,106.67,106.67,0
20090201|2008-09-09 07:30,9,105.75,105.75,105.75,105.75,0
20090201|2008-09-09 08:00,9,106.34,106.34,106.34,106.34,0
20090201|2008-09-09 08:30,9,105.68,105.68,105.68,105.68,0
20090201|2008-09-09 09:30,9,105.53,105.53,105.53,105.53,0
20090201|2008-09-09 10:00,9,105.7,105.7,105.67,105.67,0
20090201|2008-09-09 10:30,9,105.75,105.75,105.2,105.28,0
20090201|2008-09-09 12:30,9,105.48,105.48,105.16,105.16,0
20090201|2008-09-09 13:00,9,105.29,105.29,104.49,104.49,0
20090201|2008-09-09 13:30,9,104.21,104.21,104.2,104.2,0
20090201|2008-09-10 04:30,10,104.75,104.75,104.75,104.75,0
20090201|2008-09-10 07:30,10,104.67,104.67,104.67,104.67,0
20090201|2008-09-10 10:30,10,102.99,103.36,102.97,103.36,0
20090201|2008-09-10 12:00,10,103.49,103.54,103.49,103.54,0
20090201|2008-09-10 12:30,10,103.74,103.74,103.64,103.65,0
20090201|2008-09-10 13:00,10,103.52,103.52,103.52,103.52,0
20090201|2008-09-11 03:00,11,102.71,102.71,102.71,102.71,0
20090201|2008-09-11 05:30,11,103.02,103.04,103.02,103.04,0
20090201|2008-09-11 08:00,11,103.11,103.17,103.11,103.17,0
20090201|2008-09-12 07:00,12,103.09,103.09,103.09,103.09,0
20090201|2008-09-12 08:30,12,102.42,102.42,102.42,102.42,0
20090201|2008-09-12 09:00,12,103.41,103.41,103.41,103.41,0
20090201|2008-09-12 11:00,12,102.08,102.08,102.08,102.08,0
20090201|2008-09-12 12:30,12,101.38,101.38,101.38,101.38,0
20090201|2008-09-15 03:00,15,100.36,100.36,99.47,99.47,0
20090201|2008-09-15 03:30,15,99.65,99.66,99.59,99.59,0
20090201|2008-09-15 04:00,15,99.96,99.96,99.96,99.96,0
20090201|2008-09-15 06:00,15,97.83,97.83,97.39,97.39,0
20090201|2008-09-15 06:30,15,96.13,96.25,96.12,96.25,0
20090201|2008-09-15 07:30,15,97.37,97.38,97.37,97.38,0
20090201|2008-09-15 08:00,15,97.08,97.2,97.08,97.2,0
20090201|2008-09-15 08:30,15,97.47,97.6,97.32,97.36,0
20090201|2008-09-15 09:00,15,97.9,97.92,97.9,97.92,0
20090201|2008-09-15 09:30,15,97.68,97.68,97.68,97.68,0
20090201|2008-09-15 10:00,15,98.46,98.46,98.29,98.29,0
20090201|2008-09-15 10:30,15,97.55,97.55,97.55,97.55,0
20090201|2008-09-15 11:00,15,99.03,99.05,99.03,99.05,0
20090201|2008-09-15 12:30,15,97.58,97.58,97.58,97.58,0
20090201|2008-09-15 13:30,15,96.82,96.82,96.62,96.62,0
20090201|2008-09-15 15:00,15,95.35,95.35,95.35,95.35,0
20090201|2008-09-16 03:00,16,92.77,92.77,92.77,92.77,0
20090201|2008-09-16 06:00,16,93.26,93.27,93.26,93.27,0
20090201|2008-09-16 06:30,16,92.06,92.06,92.06,92.06,0
20090201|2008-09-16 08:00,16,91.66,91.73,91.63,91.66,0
20090201|2008-09-16 09:00,16,92.56,93.05,92.56,92.97,0
20090201|2008-09-16 09:30,16,93.66,93.66,93.45,93.45,0
20090201|2008-09-16 10:00,16,94.19,94.7,94.19,94.69,0
20090201|2008-09-16 10:30,16,92.48,93,92.48,93,0
20090201|2008-09-16 11:00,16,93,93.06,92.65,92.71,0
20090201|2008-09-16 12:00,16,92.11,92.11,91.45,91.76,0
20090201|2008-09-16 12:30,16,92.18,92.18,92.18,92.18,0
20090201|2008-09-16 13:00,16,92.33,92.33,92.33,92.33,0
20090201|2008-09-17 08:30,17,93.95,93.95,93.95,93.95,0
20090201|2008-09-17 09:00,17,94.36,94.36,94.36,94.36,0
20090201|2008-09-17 09:30,17,94.47,94.47,94.47,94.47,0
20090201|2008-09-17 10:30,17,91.69,91.71,91.66,91.66,0
20090201|2008-09-17 11:00,17,93.36,93.36,93.32,93.32,0
20090201|2008-09-17 11:30,17,93.69,93.69,93.69,93.69,0
20090201|2008-09-17 12:30,17,95.05,95.77,95.03,95.55,0
20090201|2008-09-17 13:00,17,96.03,96.67,95.92,96.54,0
20090201|2008-09-17 13:30,17,97.25,97.25,97.25,97.25,0
20090201|2008-09-18 00:00,18,96.1,96.1,96,96,0
20090201|2008-09-18 03:00,18,96.22,96.22,96.21,96.21,0
20090201|2008-09-18 05:00,18,98.05,98.05,98.05,98.05,0
20090201|2008-09-18 06:30,18,99.56,99.75,99.5,99.75,0
20090201|2008-09-18 07:00,18,99.55,99.55,99.5,99.5,0
20090201|2008-09-18 08:00,18,99.09,99.09,99.09,99.09,0
20090201|2008-09-18 09:00,18,98.23,98.3,98.23,98.3,0
20090201|2008-09-18 12:30,18,97.33,97.33,97.33,97.33,0
20090201|2008-09-18 13:30,18,97.55,97.55,97.55,97.55,0
20090201|2008-09-19 04:30,19,99.42,99.42,99.42,99.42,0
20090201|2008-09-19 07:00,19,99.48,99.6,99.25,99.25,0
20090201|2008-09-19 08:00,19,101.93,102.33,101.37,102.33,0
20090201|2008-09-19 09:00,19,101.09,101.1,100.58,100.58,0
20090201|2008-09-19 09:30,19,100.49,100.49,100.49,100.49,0
20090201|2008-09-19 11:00,19,100.32,100.32,100.07,100.07,0
20090201|2008-09-19 13:00,19,100.38,100.38,100.38,100.38,0
20090201|2008-09-22 02:30,22,103.88,103.88,103.88,103.88,0
20090201|2008-09-22 03:00,22,104.96,105,104.96,105,0
20090201|2008-09-22 03:30,22,104.9,105.02,104.9,105.02,0
20090201|2008-09-22 06:00,22,105.87,105.87,105.7,105.7,0
20090201|2008-09-22 06:30,22,105.81,106.53,105.81,106.53,0
20090201|2008-09-22 07:00,22,105.7,105.7,105.58,105.65,0
20090201|2008-09-22 07:30,22,105.47,105.47,104.9,104.9,0
20090201|2008-09-22 08:30,22,105.47,106.28,105.47,105.96,0
20090201|2008-09-22 09:00,22,106.21,106.21,105.79,105.79,0
20090201|2008-09-22 09:30,22,106.13,106.13,106.13,106.13,0
20090201|2008-09-22 10:30,22,106.26,106.26,106.26,106.26,0
20090201|2008-09-22 11:00,22,106.55,106.81,106.55,106.81,0
20090201|2008-09-22 11:30,22,106.64,108.23,106.64,108.23,0
20090201|2008-09-22 12:00,22,108.24,108.24,108.24,108.24,0
20090201|2008-09-22 12:30,22,108.8,108.8,108.78,108.79,0
20090201|2008-09-22 13:00,22,108.28,109.29,108.26,108.6,0
20090201|2008-09-22 13:30,22,108.25,108.36,108.17,108.17,0
20090201|2008-09-22 14:30,22,108.14,108.14,108.14,108.14,0
20090201|2008-09-23 01:30,23,108.1,108.1,108.1,108.1,0
20090201|2008-09-23 02:30,23,107.06,107.06,107.06,107.06,0
20090201|2008-09-23 03:00,23,106.79,106.93,106.76,106.86,0
20090201|2008-09-23 03:30,23,106.65,106.79,106.59,106.76,0
20090201|2008-09-23 06:00,23,107.07,107.07,106.38,106.39,0
20090201|2008-09-23 06:30,23,106.45,106.85,106.45,106.85,0
20090201|2008-09-23 07:00,23,106.68,106.77,106.68,106.77,0
20090201|2008-09-23 08:30,23,107.41,107.42,106.54,106.85,0
20090201|2008-09-23 09:00,23,107.44,107.44,107.44,107.44,0
20090201|2008-09-23 09:30,23,106.59,106.97,106.59,106.97,0
20090201|2008-09-23 10:00,23,106.97,107.03,106.64,106.64,0
20090201|2008-09-23 10:30,23,106.44,106.44,106.11,106.11,0
20090201|2008-09-23 12:00,23,103.96,103.99,103.61,103.61,0
20090201|2008-09-23 12:30,23,103.86,103.86,103.86,103.86,0
20090201|2008-09-23 13:00,23,104.67,105.1,104.67,105.1,0
20090201|2008-09-23 13:30,23,105.15,105.15,105.03,105.03,0
20090201|2008-09-24 01:30,24,106.02,106.02,106.02,106.02,0
20090201|2008-09-24 03:00,24,106.93,106.93,106.65,106.65,0
20090201|2008-09-24 04:00,24,106.37,106.37,106.37,106.37,0
20090201|2008-09-24 05:00,24,106.9,106.9,106.9,106.9,0
20090201|2008-09-24 05:30,24,107.6,107.7,107.6,107.7,0
20090201|2008-09-24 06:00,24,107.74,107.74,107.74,107.74,0
20090201|2008-09-24 08:30,24,107.17,107.17,106.7,106.7,0
20090201|2008-09-24 09:30,24,107.14,107.15,106.18,106.7,0
20090201|2008-09-24 10:00,24,106.5,106.69,106.5,106.63,0
20090201|2008-09-24 10:30,24,106.3,106.3,105.82,105.82,0
20090201|2008-09-24 11:00,24,105.84,105.85,104.75,104.96,0
20090201|2008-09-24 11:30,24,104.77,105.55,104.77,105.54,1
20090201|2008-09-24 12:00,24,105.71,105.71,104.86,104.86,0
20090201|2008-09-24 12:30,24,104.44,104.44,104.44,104.44,0
20090201|2008-09-24 13:00,24,104.53,105.05,104.06,105.04,0
20090201|2008-09-24 13:30,24,104.95,104.95,104.71,104.71,0
20090201|2008-09-25 03:30,25,103.36,103.94,103.36,103.94,0
20090201|2008-09-25 06:00,25,103.34,103.34,103.34,103.34,0
20090201|2008-09-25 06:30,25,102.99,102.99,102.8,102.8,0
20090201|2008-09-25 08:00,25,103.38,103.38,103.13,103.13,0
20090201|2008-09-25 08:30,25,104.14,105.12,104.14,105.12,0
20090201|2008-09-25 09:00,25,104.5,104.5,103.75,103.88,0
20090201|2008-09-25 09:30,25,104.39,104.39,104.39,104.39,0
20090201|2008-09-25 10:00,25,105.03,105.03,104.63,104.92,0
20090201|2008-09-25 10:30,25,104.81,104.82,104.59,104.82,0
20090201|2008-09-25 11:00,25,105.65,105.87,105.65,105.87,0
20090201|2008-09-25 11:30,25,107.07,107.29,106.72,107.12,0
20090201|2008-09-25 12:30,25,106.88,106.88,105.86,105.86,0
20090201|2008-09-25 13:00,25,106.08,107.22,106.08,107.22,0
20090201|2008-09-25 13:30,25,107.22,107.22,107.22,107.22,0
20090201|2008-09-26 02:30,26,105.01,105.01,105.01,105.01,0
20090201|2008-09-26 03:00,26,104.59,104.59,104.59,104.59,0
20090201|2008-09-26 03:30,26,104.52,104.63,104.51,104.63,0
20090201|2008-09-26 04:00,26,104.26,104.26,103.92,103.92,0
20090201|2008-09-26 04:30,26,104.25,104.38,104.25,104.38,0
20090201|2008-09-26 05:00,26,104.5,104.51,104.5,104.51,0
20090201|2008-09-26 06:30,26,104.99,104.99,104.99,104.99,0
20090201|2008-09-26 08:00,26,104.66,104.74,104.33,104.33,0
20090201|2008-09-26 08:30,26,104.38,104.88,104.38,104.54,0
20090201|2008-09-26 09:00,26,104.54,105.23,104.54,105.23,0
20090201|2008-09-26 09:30,26,105.38,105.38,104.89,105.06,0
20090201|2008-09-26 10:00,26,104.76,105.04,104.7,105.04,0
20090201|2008-09-26 10:30,26,104.31,104.31,104.31,104.31,0
20090201|2008-09-26 11:00,26,104.36,104.38,104.36,104.38,0
20090201|2008-09-26 11:30,26,104.63,104.63,104.44,104.57,0
20090201|2008-09-26 12:00,26,105.1,105.45,105.1,105.45,0
20090201|2008-09-26 12:30,26,105.41,105.41,105.41,105.41,0
20090201|2008-09-26 13:00,26,106.14,106.31,106.14,106.31,0
20090201|2008-09-29 03:30,29,102.42,102.42,102.27,102.27,0
20090201|2008-09-29 04:00,29,103.03,103.03,103.03,103.03,0
20090201|2008-09-29 05:00,29,103.01,103.06,103.01,103.06,0
20090201|2008-09-29 05:30,29,103.16,103.16,103.16,103.16,0
20090201|2008-09-29 06:00,29,102.45,102.48,102.23,102.33,0
20090201|2008-09-29 07:00,29,102.18,102.18,101.64,101.64,0
20090201|2008-09-29 08:00,29,101.39,101.39,101.39,101.39,0
20090201|2008-09-29 08:30,29,101.25,101.3,101.25,101.3,0
20090201|2008-09-29 09:00,29,101.09,101.11,99.89,100.36,0
20090201|2008-09-29 09:30,29,100.49,100.87,100.16,100.87,0
20090201|2008-09-29 10:00,29,100.54,100.54,100.54,100.54,0
20090201|2008-09-29 10:30,29,100.59,100.61,99.91,99.91,0
20090201|2008-09-29 11:00,29,99.27,99.27,98.52,98.89,0
20090201|2008-09-29 11:30,29,98.77,98.77,98.77,98.77,0
20090201|2008-09-29 12:00,29,99.4,99.4,99.4,99.4,0
20090201|2008-09-29 12:30,29,99.2,99.2,97.07,97.55,0
20090201|2008-09-29 13:00,29,98.07,98.07,96.86,96.86,0
20090201|2008-09-30 03:00,30,95.87,95.87,95.87,95.87,0
20090201|2008-09-30 03:30,30,95.03,96.02,95.03,96.02,0
20090201|2008-09-30 04:00,30,96.44,97.45,96.44,97.45,0
20090201|2008-09-30 05:30,30,99.43,99.45,99.43,99.45,0
20090201|2008-09-30 07:00,30,99,99,98.87,98.87,0
20090201|2008-09-30 08:00,30,98.77,98.77,98.74,98.74,0
20090201|2008-09-30 09:00,30,98.35,99.5,98.35,99.5,0
20090201|2008-09-30 09:30,30,99.82,99.82,98.83,98.83,0
20090201|2008-09-30 10:00,30,98.17,98.17,97.96,98.1,0
20090201|2008-09-30 10:30,30,98.4,98.51,98.4,98.4,0
20090201|2008-09-30 12:30,30,100.08,100.12,100.05,100.12,0
20090201|2008-09-30 13:00,30,100.74,100.75,100.56,100.75,0
20090201|2008-09-30 13:30,30,101.08,101.09,101.08,101.09,0
20090201|2008-10-01 02:30,1,101.93,101.93,101.93,101.93,0
20090201|2008-10-01 04:00,1,101.89,101.89,101.89,101.89,0
20090201|2008-10-01 05:00,1,100.84,100.84,100.65,100.65,0
20090201|2008-10-01 06:00,1,100.79,100.79,100.42,100.42,0
20090201|2008-10-01 06:30,1,100.2,100.2,99.89,99.89,0
20090201|2008-10-01 07:00,1,99.58,99.79,99.58,99.79,0
20090201|2008-10-01 08:00,1,98.76,98.76,98.7,98.7,0
20090201|2008-10-01 08:30,1,98.28,98.57,98.27,98.57,0
20090201|2008-10-01 09:00,1,98.35,98.35,98.33,98.33,0
20090201|2008-10-01 09:30,1,96.2,96.79,96.15,96.24,0
20090201|2008-10-01 10:00,1,95.82,96.99,95.7,96.99,1
20090201|2008-10-01 10:30,1,97.3,97.69,97.3,97.55,0
20090201|2008-10-01 11:00,1,97.33,98.05,97.33,98.05,0
20090201|2008-10-01 11:30,1,98.52,98.65,98.5,98.65,0
20090201|2008-10-01 12:00,1,99.78,99.84,99.46,99.46,0
20090201|2008-10-01 12:30,1,99.04,99.28,98.88,99.2,0
20090201|2008-10-01 13:00,1,98.5,98.5,98.26,98.26,0
20090201|2008-10-01 13:30,1,97.91,98.04,97.9,98.04,0
20090201|2008-10-02 03:00,2,96.85,96.85,96.85,96.85,0
20090201|2008-10-02 03:30,2,95.52,95.54,95.52,95.54,0
20090201|2008-10-02 04:30,2,96.56,97.01,96.56,97.01,0
20090201|2008-10-02 05:00,2,97.06,97.06,97.06,97.06,0
20090201|2008-10-02 07:30,2,95,95,94.8,94.8,0
20090201|2008-10-02 08:00,2,95.65,95.65,95.65,95.65,0
20090201|2008-10-02 08:30,2,95.46,95.46,95.46,95.46,0
20090201|2008-10-02 09:00,2,94.75,94.76,94.48,94.49,0
20090201|2008-10-02 09:30,2,93.73,94.13,93.63,93.63,0
20090201|2008-10-02 10:00,2,94.7,94.7,94.7,94.7,0
20090201|2008-10-02 10:30,2,94.36,94.36,94.14,94.14,0
20090201|2008-10-02 11:30,2,94.37,94.4,94.04,94.09,0
20090201|2008-10-02 12:00,2,93.96,93.96,93.96,93.96,0
20090201|2008-10-02 13:00,2,94.62,94.62,93.25,93.25,0
20090201|2008-10-02 14:00,2,93.3,93.3,93.3,93.3,0
20090201|2008-10-02 14:30,2,93.28,93.28,93.28,93.28,0
20090201|2008-10-02 23:00,3,92.46,92.46,92.46,92.46,0
20090201|2008-10-03 01:30,3,92.75,92.75,92.75,92.75,0
20090201|2008-10-03 02:00,3,92.95,92.95,92.95,92.95,0
20090201|2008-10-03 02:30,3,92.96,92.96,92.96,92.96,0
20090201|2008-10-03 05:30,3,93.82,93.82,93.82,93.82,0
20090201|2008-10-03 06:30,3,93.82,93.82,93.82,93.82,0
20090201|2008-10-03 07:00,3,93.35,93.35,93.35,93.35,0
20090201|2008-10-03 08:00,3,92.05,92.07,90.78,90.78,0
20090201|2008-10-03 08:30,3,92.33,92.33,92.33,92.33,0
20090201|2008-10-03 09:30,3,93.56,94.34,93.41,94.34,0
20090201|2008-10-03 10:00,3,94.5,94.5,94.31,94.31,0
20090201|2008-10-03 10:30,3,93.69,93.69,93.69,93.69,0
20090201|2008-10-03 11:00,3,93.75,93.75,93.18,93.18,0
20090201|2008-10-03 11:30,3,93.5,93.53,93.5,93.53,0
20090201|2008-10-03 12:00,3,93.71,94.2,93.23,93.23,0
20090201|2008-10-03 12:30,3,92.77,92.77,92.04,92.36,0
20090201|2008-10-03 13:00,3,92.81,93.82,92.81,93.82,0
20090201|2008-10-03 13:30,3,92.76,92.76,92.76,92.76,0
20090201|2008-10-05 20:30,6,91.1,91.1,91.1,91.1,0
20090201|2008-10-06 03:00,6,89.2,89.2,88.48,88.48,0
20090201|2008-10-06 03:30,6,88.59,88.61,88.59,88.61,0
20090201|2008-10-06 04:30,6,89.58,89.59,89.58,89.59,0
20090201|2008-10-06 05:00,6,89.01,89.01,88.97,88.97,0
20090201|2008-10-06 05:30,6,89.14,89.14,89.14,89.14,0
20090201|2008-10-06 08:00,6,89.58,89.95,89.58,89.84,0
20090201|2008-10-06 08:30,6,89.95,90.82,89.81,89.81,0
20090201|2008-10-06 09:00,6,89.44,89.44,88.84,88.84,0
20090201|2008-10-06 09:30,6,88.81,88.81,88.68,88.68,0
20090201|2008-10-06 10:00,6,89.51,89.52,89.3,89.3,0
20090201|2008-10-06 10:30,6,88.21,88.21,88.16,88.17,0
20090201|2008-10-06 12:30,6,87.76,88.62,87.68,88.62,0
20090201|2008-10-06 13:00,6,88.29,88.29,86.74,86.76,0
20090201|2008-10-06 13:30,6,86.93,86.93,86.91,86.91,0
20090201|2008-10-07 00:00,7,88.36,88.36,88.36,88.36,0
20090201|2008-10-07 02:00,7,88.88,88.91,88.88,88.91,0
20090201|2008-10-07 03:00,7,87.89,87.89,87.3,87.3,0
20090201|2008-10-07 04:00,7,88.05,88.15,88.05,88.15,0
20090201|2008-10-07 04:30,7,88.15,88.63,88.05,88.35,0
20090201|2008-10-07 05:00,7,88.35,88.65,88.35,88.65,0
20090201|2008-10-07 05:30,7,88.2,88.23,88.06,88.23,0
20090201|2008-10-07 06:00,7,89.13,89.31,89.05,89.05,0
20090201|2008-10-07 06:30,7,88.85,88.85,88.56,88.56,0
20090201|2008-10-07 07:30,7,88.99,88.99,88.99,88.99,0
20090201|2008-10-07 08:00,7,88.73,90.99,88.73,89.51,0
20090201|2008-10-07 08:30,7,88.69,89.56,88.26,88.6,0
20090201|2008-10-07 09:00,7,87.96,88.41,87.69,88.39,0
20090201|2008-10-07 09:30,7,88.36,89.42,88.36,88.83,0
20090201|2008-10-07 10:00,7,88.47,88.47,87.18,87.2,1
20090201|2008-10-07 10:30,7,87.44,88.04,87.32,87.94,0
20090201|2008-10-07 11:00,7,87.93,87.93,87.45,87.53,0
20090201|2008-10-07 11:30,7,87.33,88.09,87.33,87.52,0
20090201|2008-10-07 12:00,7,87.55,87.9,87.42,87.75,0
20090201|2008-10-07 12:30,7,87.22,87.24,85.94,86.5,0
20090201|2008-10-07 13:00,7,87.69,88.58,87.65,88.58,1
20090201|2008-10-07 13:30,7,88.69,88.71,88.69,88.71,0
20090201|2008-10-08 02:00,8,86.24,86.24,86.24,86.24,0
20090201|2008-10-08 02:30,8,86.55,86.55,85.83,85.83,0
20090201|2008-10-08 03:00,8,84.91,84.97,84.91,84.97,0
20090201|2008-10-08 03:30,8,85.22,85.64,85.22,85.56,0
20090201|2008-10-08 04:00,8,85.92,85.97,85.57,85.97,0
20090201|2008-10-08 04:30,8,85.62,85.62,85.62,85.62,0
20090201|2008-10-08 05:30,8,85.73,85.75,85.66,85.66,0
20090201|2008-10-08 06:00,8,86.52,86.6,86.52,86.6,0
20090201|2008-10-08 06:30,8,87.68,87.71,87.68,87.71,0
20090201|2008-10-08 07:30,8,87.12,87.12,87.12,87.12,0
20090201|2008-10-08 08:00,8,86.83,87.24,86.62,86.88,0
20090201|2008-10-08 08:30,8,86.89,87.77,86.89,87.77,0
20090201|2008-10-08 09:00,8,88.08,88.58,88.06,88.53,0
20090201|2008-10-08 09:30,8,86.34,87.08,85.95,86.48,0
20090201|2008-10-08 10:00,8,86.73,86.73,85.38,85.38,0
20090201|2008-10-08 10:30,8,85.72,85.92,85.72,85.92,0
20090201|2008-10-08 11:00,8,86.06,86.06,86.06,86.06,0
20090201|2008-10-08 11:30,8,85.72,86.17,85.69,86.14,0
20090201|2008-10-08 12:30,8,87.43,88.46,87.43,88.46,0
20090201|2008-10-08 13:00,8,88.42,88.86,87.97,88.32,0
20090201|2008-10-08 13:30,8,88.81,88.85,88.81,88.85,0
20090201|2008-10-08 14:30,8,88.93,88.95,88.93,88.95,0
20090201|2008-10-09 03:00,9,88.31,88.31,87.82,87.82,0
20090201|2008-10-09 03:30,9,88.56,88.6,88.51,88.51,0
20090201|2008-10-09 04:00,9,89.04,89.27,88.81,88.81,0
20090201|2008-10-09 04:30,9,88.55,88.59,88.55,88.59,0
20090201|2008-10-09 05:30,9,88.78,88.8,88.78,88.8,0
20090201|2008-10-09 06:00,9,88.51,88.56,88.51,88.56,0
20090201|2008-10-09 06:30,9,88.82,88.82,88.82,88.82,0
20090201|2008-10-09 07:00,9,88.65,88.65,88.54,88.54,0
20090201|2008-10-09 07:30,9,88.62,88.8,88.55,88.7,0
20090201|2008-10-09 08:00,9,88.39,89.15,88.39,88.56,0
20090201|2008-10-09 08:30,9,88.38,88.89,88.36,88.75,0
20090201|2008-10-09 09:00,9,87.72,87.82,87.72,87.82,0
20090201|2008-10-09 09:30,9,87.58,87.7,87.27,87.42,0
20090201|2008-10-09 10:00,9,86.64,86.94,86.64,86.94,0
20090201|2008-10-09 10:30,9,87.38,87.6,87.33,87.33,1
20090201|2008-10-09 11:00,9,87.25,87.44,87.25,87.44,0
20090201|2008-10-09 11:30,9,87.18,87.23,87.05,87.05,0
20090201|2008-10-09 12:00,9,87.13,87.31,86.7,87.31,0
20090201|2008-10-09 12:30,9,87.52,87.52,87.52,87.52,0
20090201|2008-10-09 13:00,9,86.96,87,86.96,87,0
20090201|2008-10-09 14:00,9,85.45,85.61,85.45,85.56,0
20090201|2008-10-09 14:30,9,85.38,85.38,85.38,85.38,0
20090201|2008-10-10 02:30,10,83.14,83.14,83.14,83.14,0
20090201|2008-10-10 04:00,10,83.29,83.29,83.23,83.24,0
20090201|2008-10-10 05:00,10,83.17,83.31,83.17,83.24,0
20090201|2008-10-10 05:30,10,83.37,83.39,83.01,83.01,0
20090201|2008-10-10 07:30,10,82.99,82.99,82.99,82.99,0
20090201|2008-10-10 08:00,10,81.91,81.92,80.17,80.3,0
20090201|2008-10-10 08:30,10,80.36,81.83,80.36,81.3,0
20090201|2008-10-10 09:00,10,81.8,83.23,81.8,82.83,0
20090201|2008-10-10 09:30,10,81.63,81.79,80.71,81.28,0
20090201|2008-10-10 10:00,10,80.71,80.98,80.39,80.44,0
20090201|2008-10-10 10:30,10,80.22,80.93,80.2,80.65,0
20090201|2008-10-10 11:00,10,80.86,81.39,80.86,81.39,0
20090201|2008-10-10 11:30,10,81.41,81.67,80.75,80.75,0
20090201|2008-10-10 12:00,10,80.49,80.49,80.27,80.27,0
20090201|2008-10-10 12:30,10,79.36,79.36,78.5,79.16,0
20090201|2008-10-10 13:00,10,78.5,80.61,78.46,78.52,0
20090201|2008-10-10 13:30,10,79.55,79.55,79.55,79.55,0
20090201|2008-10-13 01:30,13,82.06,82.06,82.06,82.06,0
20090201|2008-10-13 03:30,13,81.71,81.71,81.71,81.71,0
20090201|2008-10-13 04:00,13,82.22,82.27,82.22,82.27,0
20090201|2008-10-13 04:30,13,81.71,81.71,81.71,81.71,0
20090201|2008-10-13 06:30,13,82.05,82.05,82.05,82.05,0
20090201|2008-10-13 07:00,13,82.7,82.89,82.7,82.89,0
20090201|2008-10-13 08:00,13,82.77,82.92,82.69,82.69,0
20090201|2008-10-13 08:30,13,82.69,82.76,81.05,81.05,0
20090201|2008-10-13 09:00,13,80.9,81.65,80.9,81.65,0
20090201|2008-10-13 09:30,13,81.8,82.22,81.48,81.77,0
20090201|2008-10-13 10:00,13,82.1,82.1,80.76,80.9,0
20090201|2008-10-13 10:30,13,81.15,81.41,81.09,81.19,0
20090201|2008-10-13 11:00,13,81.05,81.32,81.05,81.32,0
20090201|2008-10-13 11:30,13,81.7,82.03,81.64,82.03,0
20090201|2008-10-13 12:00,13,82.34,82.47,82.05,82.47,0
20090201|2008-10-13 12:30,13,82.19,82.19,81.51,81.51,0
20090201|2008-10-13 13:00,13,82.04,82.45,82.04,82.45,0
20090201|2008-10-13 13:30,13,82.41,82.42,82.41,82.42,0
20090201|2008-10-13 14:00,13,82.65,82.66,82.5,82.57,0
20090201|2008-10-13 14:30,13,82.98,82.98,82.98,82.98,0
20090201|2008-10-13 15:00,13,83.02,83.05,83.02,83.03,0
20090201|2008-10-13 15:30,13,83.5,83.5,83.5,83.5,0
20090201|2008-10-13 20:30,14,84.35,84.38,84.34,84.37,0
20090201|2008-10-13 21:00,14,84.43,84.43,84.43,84.43,0
20090201|2008-10-13 21:30,14,84.49,84.53,84.49,84.53,0
20090201|2008-10-14 02:30,14,84.84,85.45,84.84,85.45,0
20090201|2008-10-14 03:00,14,85.53,85.53,85.19,85.36,0
20090201|2008-10-14 04:00,14,85.01,85.01,85.01,85.01,0
20090201|2008-10-14 04:30,14,85.18,85.25,85.18,85.25,0
20090201|2008-10-14 05:00,14,85.71,85.71,85.71,85.71,0
20090201|2008-10-14 05:30,14,85.4,85.4,85.08,85.08,0
20090201|2008-10-14 06:00,14,85.65,85.67,85.65,85.67,0
20090201|2008-10-14 06:30,14,85.5,85.5,85.43,85.43,0
20090201|2008-10-14 07:00,14,85.72,85.83,85.65,85.69,0
20090201|2008-10-14 07:30,14,85.51,85.56,85.05,85.09,0
20090201|2008-10-14 08:00,14,85.22,85.31,84.04,84.44,0
20090201|2008-10-14 08:30,14,84.74,84.86,83.83,83.86,0
20090201|2008-10-14 09:00,14,83.78,83.86,83.09,83.78,0
20090201|2008-10-14 09:30,14,82.51,82.68,81.99,82.1,0
20090201|2008-10-14 10:00,14,81.83,81.86,81.46,81.7,0
20090201|2008-10-14 10:30,14,82.25,82.25,82.25,82.25,0
20090201|2008-10-14 11:00,14,81.7,82.44,81.7,82.44,0
20090201|2008-10-14 11:30,14,83.01,83.01,82.4,82.4,0
20090201|2008-10-14 12:00,14,82.45,82.45,82.13,82.14,0
20090201|2008-10-14 12:30,14,81.88,81.88,81.58,81.58,0
20090201|2008-10-14 13:00,14,81.4,81.46,79.58,79.6,0
20090201|2008-10-14 13:30,14,79.67,79.67,79.67,79.67,0
20090201|2008-10-15 03:00,15,79.37,79.37,79.37,79.37,0
20090201|2008-10-15 05:00,15,79.07,79.07,78.84,78.84,0
20090201|2008-10-15 05:30,15,78.45,78.45,78.45,78.45,0
20090201|2008-10-15 06:00,15,78.6,78.6,77.38,77.38,0
20090201|2008-10-15 06:30,15,77.13,77.13,76.81,76.81,0
20090201|2008-10-15 07:00,15,76.85,76.85,76.85,76.85,0
20090201|2008-10-15 07:30,15,76.99,77.13,76.99,77.13,0
20090201|2008-10-15 08:00,15,77.59,77.59,76.8,76.8,0
20090201|2008-10-15 08:30,15,76.94,76.97,76.55,76.55,0
20090201|2008-10-15 09:00,15,76.5,76.58,76.25,76.25,0
20090201|2008-10-15 09:30,15,76.22,76.22,75.76,75.76,0
20090201|2008-10-15 10:00,15,75.91,76.39,75.82,75.85,0
20090201|2008-10-15 10:30,15,76.19,76.5,75.94,75.94,0
20090201|2008-10-15 11:00,15,76.83,76.83,76.75,76.75,0
20090201|2008-10-15 11:30,15,76.38,76.91,76.38,76.8,0
20090201|2008-10-15 12:00,15,76.05,76.26,75.75,75.76,0
20090201|2008-10-15 12:30,15,75.96,76.7,75.85,76.49,0
20090201|2008-10-15 13:00,15,76.39,76.42,76.05,76.05,0
20090201|2008-10-15 13:30,15,75.88,75.88,75.88,75.88,0
20090201|2008-10-15 15:30,15,74.89,74.89,74.86,74.86,0
20090201|2008-10-16 04:30,16,73.49,73.49,73.49,73.49,0
20090201|2008-10-16 05:00,16,73.62,73.62,73.62,73.62,0
20090201|2008-10-16 05:30,16,73.72,73.72,73.72,73.72,0
20090201|2008-10-16 06:00,16,74.67,74.67,74.38,74.38,0
20090201|2008-10-16 06:30,16,74.28,74.73,74.22,74.31,0
20090201|2008-10-16 07:30,16,75,75.59,75,75.06,0
20090201|2008-10-16 08:00,16,75.41,75.41,74.4,74.41,0
20090201|2008-10-16 08:30,16,74.17,74.82,74.17,74.78,0
20090201|2008-10-16 09:00,16,74.09,74.09,73.39,73.83,0
20090201|2008-10-16 09:30,16,73.58,73.94,73.35,73.35,0
20090201|2008-10-16 10:00,16,73.02,73.02,70.78,70.85,0
20090201|2008-10-16 10:30,16,70.68,71.43,69.96,71.18,0
20090201|2008-10-16 11:00,16,71.06,72.74,71.06,72.66,0
20090201|2008-10-16 11:30,16,72.26,72.26,70.75,70.76,0
20090201|2008-10-16 12:00,16,70.73,71.78,70.72,71.32,0
20090201|2008-10-16 12:30,16,71.34,72.14,70.91,71.99,0
20090201|2008-10-16 13:00,16,71.79,71.83,71.23,71.23,0
20090201|2008-10-16 13:30,16,71.2,71.54,71.15,71.54,0
20090201|2008-10-16 14:00,16,71.85,72.22,71.85,72.22,0
20090201|2008-10-16 15:00,16,74.14,74.14,74.14,74.14,0
20090201|2008-10-16 20:30,17,74,74,74,74,0
20090201|2008-10-16 21:00,17,73.59,73.59,73.52,73.52,0
20090201|2008-10-16 22:00,17,73.56,73.56,73.56,73.56,0
20090201|2008-10-17 02:30,17,72.72,72.72,72.72,72.72,0
20090201|2008-10-17 03:30,17,72.54,72.78,72.54,72.62,0
20090201|2008-10-17 04:30,17,71.75,72.07,71.75,72.07,0
20090201|2008-10-17 05:00,17,72.07,72.07,72.06,72.06,0
20090201|2008-10-17 06:00,17,72.02,72.02,71.58,71.58,0
20090201|2008-10-17 06:30,17,71.58,71.59,71.55,71.57,0
20090201|2008-10-17 07:00,17,71.25,71.4,70.8,70.8,0
20090201|2008-10-17 07:30,17,71.6,71.91,71.6,71.87,0
20090201|2008-10-17 08:00,17,71.32,71.49,71.32,71.49,0
20090201|2008-10-17 08:30,17,71.59,72.46,71.25,72.28,0
20090201|2008-10-17 09:00,17,73.04,73.05,72.5,72.5,0
20090201|2008-10-17 09:30,17,73.3,73.3,72.75,72.84,0
20090201|2008-10-17 10:00,17,72.73,73.2,72.29,72.29,0
20090201|2008-10-17 10:30,17,72.56,72.56,72.29,72.46,0
20090201|2008-10-17 11:00,17,72.81,73.04,72.81,72.84,0
20090201|2008-10-17 11:30,17,73.26,74.22,73.06,74.17,0
20090201|2008-10-17 12:00,17,74.89,74.9,74.36,74.66,0
20090201|2008-10-17 12:30,17,75.1,75.1,74.49,74.49,0
20090201|2008-10-17 13:00,17,74.53,74.58,73.37,73.37,0
20090201|2008-10-17 13:30,17,73.15,73.15,73.15,73.15,0
20090201|2008-10-17 14:00,17,73.49,73.49,73.15,73.19,0
20090201|2008-10-17 14:30,17,73.39,73.4,73.39,73.4,0
20090201|2008-10-19 21:30,20,74.07,74.07,74.07,74.07,0
20090201|2008-10-19 22:30,20,74.39,74.39,74.39,74.39,0
20090201|2008-10-19 23:00,20,74.56,74.56,74.56,74.56,0
20090201|2008-10-20 02:00,20,74.47,74.47,74.47,74.47,0
20090201|2008-10-20 02:30,20,74.19,74.19,74.19,74.19,0
20090201|2008-10-20 03:30,20,73.96,74.51,73.96,74.51,0
20090201|2008-10-20 05:30,20,74.73,74.79,74.73,74.79,0
20090201|2008-10-20 06:00,20,74.74,74.74,74.74,74.74,0
20090201|2008-10-20 06:30,20,74.56,74.56,74.56,74.56,0
20090201|2008-10-20 07:30,20,74.45,74.45,74.45,74.45,0
20090201|2008-10-20 08:00,20,74.17,74.83,74.17,74.82,0
20090201|2008-10-20 08:30,20,74.51,74.51,74.18,74.48,0
20090201|2008-10-20 09:00,20,74.88,74.88,74.65,74.79,0
20090201|2008-10-20 09:30,20,74.3,74.41,73.98,74.02,0
20090201|2008-10-20 10:00,20,73.22,73.22,72.8,73.14,0
20090201|2008-10-20 10:30,20,73.11,73.28,72.93,72.93,0
20090201|2008-10-20 11:00,20,74.06,74.45,74.06,74.24,0
20090201|2008-10-20 11:30,20,74.58,74.58,74.41,74.41,0
20090201|2008-10-20 12:00,20,74.58,75.46,74.58,75.46,0
20090201|2008-10-20 12:30,20,75.64,76.52,75.64,76.39,0
20090201|2008-10-20 13:00,20,76.21,76.21,75.08,75.08,0
20090201|2008-10-20 14:00,20,75.7,75.7,75.62,75.62,0
20090201|2008-10-20 16:00,20,76.48,76.5,76.48,76.5,0
20090201|2008-10-20 22:00,21,76,76,76,76,0
20090201|2008-10-20 23:30,21,75.56,75.56,75.56,75.56,0
20090201|2008-10-21 00:30,21,75.49,75.49,75.49,75.49,0
20090201|2008-10-21 02:00,21,75.56,75.56,75.33,75.38,0
20090201|2008-10-21 02:30,21,75.16,75.16,75.09,75.1,0
20090201|2008-10-21 03:00,21,74.45,74.74,74.45,74.74,0
20090201|2008-10-21 03:30,21,74.4,74.4,74.28,74.28,0
20090201|2008-10-21 04:00,21,75,75.19,75,75.18,0
20090201|2008-10-21 04:30,21,74.68,74.68,74.68,74.68,0
20090201|2008-10-21 06:00,21,74.46,74.46,74.31,74.31,0
20090201|2008-10-21 06:30,21,73.88,74.21,73.88,74.21,0
20090201|2008-10-21 07:00,21,74,74,73.47,73.47,0
20090201|2008-10-21 07:30,21,72.84,72.84,72.19,72.19,0
20090201|2008-10-21 08:00,21,72.28,72.98,72.28,72.98,0
20090201|2008-10-21 09:00,21,72.66,73.3,72.66,73.3,0
20090201|2008-10-21 09:30,21,73.2,73.2,72.13,72.15,0
20090201|2008-10-21 10:00,21,72.32,72.32,71.63,72.16,0
20090201|2008-10-21 10:30,21,72.15,72.5,71.98,71.98,0
20090201|2008-10-21 11:00,21,71.52,71.84,71.52,71.84,0
20090201|2008-10-21 11:30,21,72.07,72.28,71.96,71.97,0
20090201|2008-10-21 12:00,21,71.96,72.76,71.96,72.76,0
20090201|2008-10-21 12:30,21,72.12,72.12,72.12,72.12,0
20090201|2008-10-21 13:00,21,72.46,73.41,72.46,73.24,0
20090201|2008-10-21 13:30,21,73.09,73.29,73.02,73.02,0
20090201|2008-10-21 15:00,21,72.8,72.8,72.8,72.8,0
20090201|2008-10-21 22:30,22,71.37,71.37,71.28,71.28,0
20090201|2008-10-21 23:00,22,70.66,70.66,70.3,70.3,0
20090201|2008-10-22 02:00,22,70.41,70.41,70.2,70.2,0
20090201|2008-10-22 02:30,22,70.63,70.69,70.63,70.69,0
20090201|2008-10-22 03:00,22,70.37,70.37,70.15,70.33,0
20090201|2008-10-22 03:30,22,70.53,70.53,70.33,70.33,0
20090201|2008-10-22 04:30,22,70.47,70.49,70.42,70.42,0
20090201|2008-10-22 05:00,22,70.69,70.69,70.67,70.67,0
20090201|2008-10-22 05:30,22,70.64,70.65,70.6,70.63,0
20090201|2008-10-22 06:00,22,70.28,70.61,70.27,70.61,0
20090201|2008-10-22 06:30,22,70.66,70.67,70.66,70.67,0
20090201|2008-10-22 07:00,22,70.51,70.54,70.5,70.53,0
20090201|2008-10-22 07:30,22,70.31,70.32,69.62,69.62,0
20090201|2008-10-22 08:00,22,69.93,70.13,69.93,70.05,0
20090201|2008-10-22 08:30,22,70.01,70.16,68.9,68.9,0
20090201|2008-10-22 09:00,22,69.14,69.56,69.14,69.38,0
20090201|2008-10-22 09:30,22,69.45,69.8,68.77,69.33,0
20090201|2008-10-22 10:00,22,69.14,69.22,68.88,68.95,0
20090201|2008-10-22 10:30,22,69.09,69.39,69.03,69.39,0
20090201|2008-10-22 11:00,22,69.35,69.35,68.95,69.33,0
20090201|2008-10-22 11:30,22,69.36,69.37,67.9,67.9,0
20090201|2008-10-22 12:00,22,68.03,68.24,67.75,68.24,0
20090201|2008-10-22 12:30,22,68.21,68.21,67.77,67.9,0
20090201|2008-10-22 13:00,22,67.88,68.45,67.7,67.7,0
20090201|2008-10-22 13:30,22,67.7,67.79,67.7,67.79,0
20090201|2008-10-22 14:00,22,67.5,67.92,67.49,67.92,0
20090201|2008-10-22 14:30,22,67.55,67.72,67.55,67.72,0
20090201|2008-10-22 20:00,23,68.37,68.37,68.37,68.37,0
20090201|2008-10-22 23:00,23,67.69,67.69,67.69,67.69,0
20090201|2008-10-23 01:30,23,68.07,68.07,68.07,68.07,0
20090201|2008-10-23 02:30,23,68.11,68.64,68.11,68.63,0
20090201|2008-10-23 03:00,23,68.88,68.88,68.88,68.88,0
20090201|2008-10-23 03:30,23,68.3,68.3,68.13,68.29,0
20090201|2008-10-23 04:00,23,68.64,68.72,68.57,68.58,0
20090201|2008-10-23 04:30,23,68.31,68.55,68.16,68.55,0
20090201|2008-10-23 05:00,23,68.45,68.53,68.43,68.53,0
20090201|2008-10-23 05:30,23,68.48,69.19,68.48,69.19,0
20090201|2008-10-23 06:00,23,68.83,68.84,68.78,68.78,0
20090201|2008-10-23 06:30,23,68.65,68.65,68.65,68.65,0
20090201|2008-10-23 07:00,23,67.54,68.1,67.14,67.21,0
20090201|2008-10-23 07:30,23,67.21,67.41,66.75,67.41,0
20090201|2008-10-23 08:00,23,67.58,68.78,67.57,68.45,0
20090201|2008-10-23 08:30,23,68.4,68.61,68.4,68.51,0
20090201|2008-10-23 09:00,23,68.32,68.89,68.28,68.28,0
20090201|2008-10-23 09:30,23,68.79,69.49,68.79,69.49,0
20090201|2008-10-23 10:00,23,69.73,69.88,69.16,69.84,0
20090201|2008-10-23 10:30,23,69.93,70.06,69.74,69.85,0
20090201|2008-10-23 11:00,23,69.95,69.98,69.74,69.74,0
20090201|2008-10-23 11:30,23,69.3,69.3,68.59,68.89,0
20090201|2008-10-23 12:00,23,68.83,69.3,68.83,69.2,0
20090201|2008-10-23 12:30,23,68.87,69.18,68.71,69.18,0
20090201|2008-10-23 13:00,23,68.84,68.84,68.15,68.78,0
20090201|2008-10-23 13:30,23,68.78,69.18,68.69,68.85,0
20090201|2008-10-23 14:00,23,69.13,69.2,69.13,69.2,0
20090201|2008-10-23 14:30,23,69.16,69.16,69.16,69.16,0
20090201|2008-10-23 15:00,23,70.19,70.2,70.19,70.2,0
20090201|2008-10-24 00:30,24,68.16,68.17,68.15,68.17,0
20090201|2008-10-24 02:30,24,67.38,67.38,67.38,67.38,0
20090201|2008-10-24 03:00,24,67.08,67.08,66.46,66.54,0
20090201|2008-10-24 03:30,24,66.2,66.4,65.92,66.2,0
20090201|2008-10-24 04:00,24,66.32,66.54,64.22,65.46,0
20090201|2008-10-24 04:30,24,65.51,65.73,64.8,65.73,0
20090201|2008-10-24 05:00,24,65.66,65.72,65.66,65.71,0
20090201|2008-10-24 05:30,24,64.48,64.74,64.48,64.74,0
20090201|2008-10-24 06:00,24,64.38,64.59,64.22,64.22,0
20090201|2008-10-24 06:30,24,64.2,64.2,63.76,64,0
20090201|2008-10-24 07:00,24,64.08,64.08,64.08,64.08,0
20090201|2008-10-24 07:30,24,64.43,64.43,64.43,64.43,0
20090201|2008-10-24 08:00,24,64.4,64.67,63.77,63.77,0
20090201|2008-10-24 08:30,24,64.52,65.44,64.34,65.44,0
20090201|2008-10-24 09:00,24,66,66,65.52,65.54,0
20090201|2008-10-24 09:30,24,65.33,65.33,64.89,65.21,0
20090201|2008-10-24 10:00,24,65.53,65.83,65.53,65.69,0
20090201|2008-10-24 10:30,24,65.57,65.83,65.35,65.76,1
20090201|2008-10-24 11:00,24,65.85,65.96,65.51,65.51,0
20090201|2008-10-24 11:30,24,65.72,65.73,65.27,65.52,0
20090201|2008-10-24 12:00,24,65.31,65.72,65.31,65.45,0
20090201|2008-10-24 12:30,24,65.39,65.39,64.66,64.66,0
20090201|2008-10-24 13:00,24,64.61,65.41,64.61,65.4,0
20090201|2008-10-24 13:30,24,65.1,65.46,65.06,65.06,0
20090201|2008-10-24 14:00,24,65.62,65.62,65.62,65.62,0
20090201|2008-10-24 15:00,24,65.52,65.52,65.52,65.52,0
20090201|2008-10-24 15:30,24,65.76,65.76,65.76,65.76,0
20090201|2008-10-26 19:00,27,65.03,65.03,65.03,65.03,0
20090201|2008-10-26 19:30,27,65.34,65.34,65.34,65.34,0
20090201|2008-10-26 20:30,27,65.07,65.21,65.07,65.21,0
20090201|2008-10-26 22:00,27,64.67,64.67,64.67,64.67,0
20090201|2008-10-27 03:00,27,63.34,63.34,62.79,62.88,0
20090201|2008-10-27 03:30,27,62.67,62.67,62.25,62.54,0
20090201|2008-10-27 04:00,27,62.52,62.9,62.38,62.49,0
20090201|2008-10-27 04:30,27,62.96,63.28,62.81,62.81,0
20090201|2008-10-27 05:00,27,63.53,63.66,63.32,63.66,0
20090201|2008-10-27 05:30,27,63.49,63.49,63.2,63.2,0
20090201|2008-10-27 06:00,27,63.24,63.24,63.24,63.24,0
20090201|2008-10-27 06:30,27,63.03,63.03,62.89,62.9,0
20090201|2008-10-27 07:00,27,62.83,62.89,62.81,62.88,0
20090201|2008-10-27 07:30,27,63.15,64.4,63.15,64.4,0
20090201|2008-10-27 08:00,27,64.44,64.97,63.65,63.71,0
20090201|2008-10-27 08:30,27,63.63,64.2,63.63,63.98,0
20090201|2008-10-27 09:00,27,64.26,64.5,63.95,63.97,0
20090201|2008-10-27 09:30,27,63.88,63.88,63.32,63.44,0
20090201|2008-10-27 10:00,27,63.82,64.24,63.82,63.83,0
20090201|2008-10-27 10:30,27,64.08,64.37,64.07,64.23,0
20090201|2008-10-27 11:00,27,64.03,64.97,64.03,64.97,0
20090201|2008-10-27 11:30,27,64.67,65.04,64.57,64.95,0
20090201|2008-10-27 12:00,27,65.33,66.58,65.22,66.58,0
20090201|2008-10-27 12:30,27,65.98,66.36,65.75,65.84,0
20090201|2008-10-27 13:00,27,65.52,65.52,64.16,64.17,0
20090201|2008-10-27 13:30,27,63.93,64.04,63.77,64.04,0
20090201|2008-10-27 14:00,27,63.82,64.18,63.79,64.07,0
20090201|2008-10-27 14:30,27,63.9,63.9,63.16,63.16,0
20090201|2008-10-27 15:00,27,63.18,63.18,63.18,63.18,0
20090201|2008-10-27 15:30,27,63.45,63.58,63.32,63.58,0
20090201|2008-10-27 16:00,27,63.34,63.34,63.34,63.34,0
20090201|2008-10-27 16:30,27,63.13,63.13,63.13,63.13,0
20090201|2008-10-27 22:30,28,63.61,63.61,63.61,63.61,0
20090201|2008-10-28 01:30,28,65.53,65.77,65.53,65.77,0
20090201|2008-10-28 02:00,28,64.96,64.96,64.58,64.88,0
20090201|2008-10-28 03:00,28,64,64.63,64,64.63,0
20090201|2008-10-28 03:30,28,64.52,64.81,64.46,64.76,0
20090201|2008-10-28 04:00,28,64.71,64.71,64.7,64.7,0
20090201|2008-10-28 04:30,28,64.65,65.03,64.65,65,0
20090201|2008-10-28 05:00,28,64.86,64.86,64.86,64.86,0
20090201|2008-10-28 05:30,28,64.78,65.44,64.77,65.42,0
20090201|2008-10-28 06:00,28,65.28,65.7,65.06,65.7,0
20090201|2008-10-28 06:30,28,65.76,65.76,65.52,65.52,0
20090201|2008-10-28 07:00,28,65.8,66.04,65.67,65.89,0
20090201|2008-10-28 07:30,28,65.8,65.8,65.4,65.47,0
20090201|2008-10-28 08:00,28,65.43,65.48,65.3,65.48,0
20090201|2008-10-28 08:30,28,65.52,65.74,64.9,64.91,0
20090201|2008-10-28 09:00,28,64.92,65.16,64.34,64.34,0
20090201|2008-10-28 09:30,28,64.44,64.63,63.91,63.91,0
20090201|2008-10-28 10:00,28,64.09,64.15,64.09,64.15,0
20090201|2008-10-28 10:30,28,64.55,64.84,64.55,64.7,0
20090201|2008-10-28 11:00,28,64.43,64.43,64.18,64.24,0
20090201|2008-10-28 11:30,28,64.15,64.25,63.91,64.07,0
20090201|2008-10-28 12:00,28,64.22,64.22,63.58,63.72,0
20090201|2008-10-28 12:30,28,63.74,63.85,62.79,63.18,0
20090201|2008-10-28 13:00,28,63.3,63.86,63.21,63.7,0
20090201|2008-10-28 13:30,28,63.9,64.15,63.9,64.15,0
20090201|2008-10-28 14:00,28,64.15,64.15,63.96,63.96,0
20090201|2008-10-28 14:30,28,64.27,65.01,64.27,65.01,0
20090201|2008-10-28 15:00,28,65.33,66.06,65.33,66.06,0
20090201|2008-10-28 15:30,28,65.66,65.66,65.66,65.66,0
20090201|2008-10-28 19:00,29,66.17,67.85,66.17,67.28,0
20090201|2008-10-28 20:00,29,65.98,65.98,65.9,65.92,0
20090201|2008-10-29 00:00,29,65.38,65.38,65.38,65.38,0
20090201|2008-10-29 01:00,29,65.35,65.35,65.35,65.35,0
20090201|2008-10-29 01:30,29,65.55,65.81,65.55,65.81,0
20090201|2008-10-29 02:00,29,65.63,65.63,65.4,65.4,0
20090201|2008-10-29 03:30,29,64.85,65.2,64.85,65.2,0
20090201|2008-10-29 04:00,29,65.18,65.18,65.18,65.18,0
20090201|2008-10-29 04:30,29,65.31,65.31,65.31,65.31,0
20090201|2008-10-29 05:00,29,65.59,66.3,65.59,66.3,0
20090201|2008-10-29 05:30,29,66.97,67.26,66.66,67.26,0
20090201|2008-10-29 06:00,29,67.11,67.29,66.86,66.86,0
20090201|2008-10-29 06:30,29,66.66,67.3,66.58,67.12,0
20090201|2008-10-29 07:00,29,67.09,67.54,67.09,67.38,0
20090201|2008-10-29 07:30,29,67.6,67.86,67.47,67.51,0
20090201|2008-10-29 08:00,29,67.72,67.87,67.65,67.68,0
20090201|2008-10-29 08:30,29,67.35,67.44,67.13,67.18,0
20090201|2008-10-29 09:00,29,67.54,67.82,67.52,67.75,0
20090201|2008-10-29 09:30,29,67.66,69.11,66.96,67.45,0
20090201|2008-10-29 10:00,29,67.64,69.06,67.64,68.9,0
20090201|2008-10-29 10:30,29,68.86,69.89,68.74,69.56,0
20090201|2008-10-29 11:00,29,69.58,69.67,68.64,69.11,1
20090201|2008-10-29 11:30,29,69.2,69.37,69.17,69.18,0
20090201|2008-10-29 12:00,29,68.95,69.01,68.22,68.32,0
20090201|2008-10-29 12:30,29,68.76,68.76,68.7,68.7,0
20090201|2008-10-29 13:00,29,69.08,69.08,68.38,68.55,1
20090201|2008-10-29 13:30,29,68.45,68.63,68.28,68.52,0
20090201|2008-10-29 14:00,29,68.95,70.18,68.74,70.18,0
20090201|2008-10-29 14:30,29,69.9,69.9,69.9,69.9,0
20090201|2008-10-29 15:00,29,69.3,69.3,69.3,69.3,0
20090201|2008-10-29 15:30,29,69.21,69.35,69.21,69.35,0
20090201|2008-10-29 16:00,29,69.34,69.34,69.23,69.26,0
20090201|2008-10-29 19:30,30,69.45,69.45,69.45,69.45,0
20090201|2008-10-29 20:30,30,70.56,70.58,70.56,70.58,0
20090201|2008-10-30 01:00,30,71.37,71.37,71.37,71.37,0
20090201|2008-10-30 03:00,30,70.11,70.11,69.93,69.93,0
20090201|2008-10-30 03:30,30,70.12,70.14,70.12,70.14,0
20090201|2008-10-30 04:00,30,69.96,70.16,69.96,70.16,0
20090201|2008-10-30 04:30,30,69.74,69.74,69.45,69.55,0
20090201|2008-10-30 05:00,30,69.49,69.5,69.05,69.2,0
20090201|2008-10-30 05:30,30,69.19,69.51,69.05,69.51,0
20090201|2008-10-30 06:00,30,69.65,69.65,69.15,69.15,0
20090201|2008-10-30 06:30,30,69.11,69.63,68.86,69.63,0
20090201|2008-10-30 07:00,30,69.76,69.8,69.71,69.72,0
20090201|2008-10-30 07:30,30,70.08,70.22,69.52,69.52,0
20090201|2008-10-30 08:00,30,68.89,69.32,68.52,68.94,0
20090201|2008-10-30 08:30,30,68.88,69.16,67.86,68.03,0
20090201|2008-10-30 09:00,30,67.57,67.57,66.28,66.62,0
20090201|2008-10-30 09:30,30,66.67,67.07,66.46,67.07,0
20090201|2008-10-30 10:00,30,66.92,66.92,66.52,66.56,0
20090201|2008-10-30 10:30,30,66.51,66.51,65.54,65.71,0
20090201|2008-10-30 11:00,30,65.46,66.12,65.29,65.91,0
20090201|2008-10-30 11:30,30,65.71,66.44,65.71,66.11,0
20090201|2008-10-30 12:00,30,66.48,66.88,66.48,66.88,0
20090201|2008-10-30 12:30,30,66.22,66.58,65.91,66.32,0
20090201|2008-10-30 13:00,30,66.57,67.53,66.31,67.44,0
20090201|2008-10-30 13:30,30,67.14,67.4,67.14,67.4,0
20090201|2008-10-30 14:00,30,67.29,67.29,67.29,67.29,0
20090201|2008-10-30 14:30,30,66.66,66.66,66.66,66.66,0
20090201|2008-10-30 15:30,30,67.02,67.02,66.9,66.9,0
20090201|2008-10-30 16:00,30,66.87,66.87,66.87,66.87,0
20090201|2008-10-30 22:30,31,65.9,65.9,65.9,65.9,0
20090201|2008-10-30 23:30,31,65.82,65.89,65.82,65.89,0
20090201|2008-10-31 00:00,31,65.89,65.89,65.89,65.89,0
20090201|2008-10-31 03:30,31,65.09,65.09,64.89,64.9,0
20090201|2008-10-31 04:30,31,64.83,64.83,64.43,64.76,0
20090201|2008-10-31 05:00,31,64.86,64.91,64.59,64.59,0
20090201|2008-10-31 05:30,31,65.27,65.27,64.97,65.08,0
20090201|2008-10-31 06:30,31,65.28,65.28,64.76,64.81,0
20090201|2008-10-31 07:00,31,64.98,65.29,64.98,65.29,0
20090201|2008-10-31 07:30,31,65.14,65.14,65.14,65.14,0
20090201|2008-10-31 08:00,31,65.72,66.11,65.27,66.11,0
20090201|2008-10-31 08:30,31,66.17,66.17,65.39,65.67,0
20090201|2008-10-31 09:00,31,65.88,66.76,65.88,66.6,0
20090201|2008-10-31 09:30,31,66.64,66.64,66,66.47,0
20090201|2008-10-31 10:00,31,66.57,66.57,65.66,65.97,0
20090201|2008-10-31 10:30,31,65.96,65.96,65.59,65.84,0
20090201|2008-10-31 11:00,31,65.55,65.8,65.38,65.8,0
20090201|2008-10-31 11:30,31,65.65,65.67,65.63,65.67,0
20090201|2008-10-31 12:30,31,65.26,65.66,64.84,65.65,0
20090201|2008-10-31 13:00,31,65.91,69.76,65.9,69.69,0
20090201|2008-10-31 13:30,31,69.56,69.56,69.1,69.32,0
20090201|2008-10-31 14:00,31,69.55,69.55,69.28,69.3,0
20090201|2008-10-31 14:30,31,69.15,69.15,69.09,69.09,0
20090201|2008-10-31 15:00,31,69.04,69.34,69.04,69.34,0
20090201|2008-11-02 18:00,3,68.45,68.45,68.45,68.45,1
20090201|2008-11-02 21:30,3,69.92,69.92,69.92,69.92,1
20090201|2008-11-02 22:00,3,69.86,69.86,69.86,69.86,1
20090201|2008-11-02 22:30,3,70.16,70.16,70.16,70.16,1
20090201|2008-11-02 23:00,3,70.02,70.02,70.02,70.02,1
20090201|2008-11-03 00:00,3,70.42,70.42,70.42,70.42,1
20090201|2008-11-03 02:30,3,69.48,69.48,69.36,69.36,2
20090201|2008-11-03 03:00,3,68.75,68.75,68.32,68.32,5
20090201|2008-11-03 03:30,3,68.16,68.31,67.9,68.25,35
20090201|2008-11-03 04:00,3,68.48,68.57,68.4,68.4,11
20090201|2008-11-03 04:30,3,68.17,68.17,68.17,68.17,1
20090201|2008-11-03 05:00,3,68.02,68.54,68.02,68.54,9
20090201|2008-11-03 05:30,3,68.23,68.51,68.23,68.4,4
20090201|2008-11-03 06:00,3,68.55,68.88,68.31,68.4,45
20090201|2008-11-03 06:30,3,68.48,69.46,68.48,69.46,15
20090201|2008-11-03 07:00,3,68.71,68.71,68.21,68.21,7
20090201|2008-11-03 07:30,3,68.48,68.48,68.05,68.06,4
20090201|2008-11-03 08:00,3,68,68.21,67.96,67.96,4
20090201|2008-11-03 08:30,3,68.07,68.07,67.19,67.35,22
20090201|2008-11-03 09:00,3,67.15,67.55,66.67,66.69,10
20090201|2008-11-03 09:30,3,67.06,67.08,66.89,66.9,4
20090201|2008-11-03 10:00,3,66.66,66.93,66.58,66.93,4
20090201|2008-11-03 10:30,3,67.31,68.49,67.31,67.47,128
20090201|2008-11-03 11:00,3,67.55,67.55,66.69,66.75,20
20090201|2008-11-03 11:30,3,66.64,67.02,66.27,67.02,26
20090201|2008-11-03 12:00,3,66.75,66.75,66.36,66.57,66
20090201|2008-11-03 12:30,3,66.84,66.91,65.6,65.75,50
20090201|2008-11-03 13:00,3,65.49,66.04,65.49,65.72,35
20090201|2008-11-03 13:30,3,65.89,65.89,65.79,65.85,7
20090201|2008-11-03 14:00,3,65.96,66.7,65.12,65.37,68
20090201|2008-11-03 14:30,3,65.29,65.37,65.18,65.37,126
20090201|2008-11-03 15:00,3,65.24,65.24,65.23,65.23,20
20090201|2008-11-03 15:30,3,65.77,65.77,65.77,65.77,1
20090201|2008-11-03 16:00,3,65.65,65.65,65.35,65.35,2
20090201|2008-11-03 16:30,3,65.4,65.4,65.4,65.4,4
20090201|2008-11-03 17:00,3,65.25,65.25,65.25,65.25,10
20090201|2008-11-03 17:30,3,65.35,65.35,65.35,65.35,2
20090201|2008-11-03 20:30,4,65.2,65.2,64.97,64.97,8
20090201|2008-11-03 21:30,4,64.74,64.74,64.74,64.74,10
20090201|2008-11-03 22:30,4,64.82,64.82,64.82,64.82,1
20090201|2008-11-04 01:30,4,65.34,65.34,65.34,65.34,3
20090201|2008-11-04 02:30,4,64.42,64.42,64.15,64.17,3
20090201|2008-11-04 03:00,4,64.68,64.84,64,64,32
20090201|2008-11-04 03:30,4,64.22,64.49,63.65,63.94,52
20090201|2008-11-04 04:00,4,63.82,63.91,63.77,63.91,4
20090201|2008-11-04 04:30,4,64.15,64.25,64.15,64.25,6
20090201|2008-11-04 05:00,4,64.68,64.77,64.47,64.73,6
20090201|2008-11-04 05:30,4,65.36,65.36,65.2,65.2,2
20090201|2008-11-04 06:00,4,65.13,65.46,65.13,65.46,10
20090201|2008-11-04 06:30,4,66.06,66.39,66.06,66.22,16
20090201|2008-11-04 07:00,4,66.04,66.04,65.74,65.98,63
20090201|2008-11-04 07:30,4,66.16,66.81,66.16,66.66,33
20090201|2008-11-04 08:00,4,66.69,66.69,65.99,66.14,31
20090201|2008-11-04 08:30,4,66.06,66.13,65.72,66.13,14
20090201|2008-11-04 09:00,4,66.4,67.83,66.4,67.65,84
20090201|2008-11-04 09:30,4,67.68,68.42,67.54,68.11,43
20090201|2008-11-04 10:00,4,68.22,68.33,67.44,68.33,67
20090201|2008-11-04 10:30,4,68.65,69.75,68.65,69.32,125
20090201|2008-11-04 11:00,4,70,70.54,69.75,69.8,137
20090201|2008-11-04 11:30,4,69.8,71.3,69.79,71.3,46
20090201|2008-11-04 12:00,4,70.95,72.97,70.95,72.55,83
20090201|2008-11-04 12:30,4,72.57,72.57,71.6,71.69,57
20090201|2008-11-04 13:30,4,71.83,72.82,71.68,71.98,52
20090201|2008-11-04 14:00,4,71.89,72.6,71.2,71.9,400
20090201|2008-11-04 14:30,4,71.86,71.86,71.44,71.44,12
20090201|2008-11-04 15:00,4,71.05,71.5,71.05,71.5,54
20090201|2008-11-04 22:00,5,70.72,70.72,70.59,70.59,3
20090201|2008-11-04 23:00,5,70.22,70.22,70.22,70.22,1
20090201|2008-11-04 23:30,5,70.37,70.37,70.35,70.35,2
20090201|2008-11-05 02:00,5,69.89,69.89,69.68,69.68,4
20090201|2008-11-05 02:30,5,69.6,69.6,69.31,69.37,20
20090201|2008-11-05 03:00,5,69.26,69.26,68.61,68.89,20
20090201|2008-11-05 03:30,5,68.68,69.4,68.5,69.17,31
20090201|2008-11-05 04:00,5,69.21,69.46,68.88,68.88,57
20090201|2008-11-05 04:30,5,68.92,69.13,68.77,68.84,25
20090201|2008-11-05 05:00,5,68.87,69.13,68.87,69.13,71
20090201|2008-11-05 05:30,5,69.12,69.57,69.11,69.33,23
20090201|2008-11-05 06:00,5,69.49,69.71,69.42,69.42,20
20090201|2008-11-05 06:30,5,69.41,69.92,69.4,69.92,9
20090201|2008-11-05 07:00,5,70.24,70.24,70.2,70.2,6
20090201|2008-11-05 07:30,5,70.55,70.78,70.26,70.26,33
20090201|2008-11-05 08:00,5,69.79,70.13,69.79,70.13,10
20090201|2008-11-05 08:30,5,69.84,69.87,69.4,69.4,15
20090201|2008-11-05 09:00,5,69.41,69.57,69.41,69.56,7
20090201|2008-11-05 09:30,5,69.5,70.11,69.43,70.11,110
20090201|2008-11-05 10:00,5,70.33,70.55,70.25,70.55,14
20090201|2008-11-05 10:30,5,70.64,70.8,69.56,69.85,40
20090201|2008-11-05 11:00,5,69.75,69.75,67.32,67.66,223
20090201|2008-11-05 11:30,5,67.74,67.74,66.59,67.18,40
20090201|2008-11-05 12:00,5,67.31,67.41,67.2,67.2,15
20090201|2008-11-05 12:30,5,67.38,67.65,67.14,67.47,20
20090201|2008-11-05 13:00,5,68.04,68.29,67.23,67.25,43
20090201|2008-11-05 13:30,5,67.49,67.7,67.49,67.54,26
20090201|2008-11-05 14:00,5,67.19,67.29,66.62,66.83,69
20090201|2008-11-05 14:30,5,67,67,67,67,1
20090201|2008-11-05 15:30,5,66.85,66.85,66.85,66.85,1
20090201|2008-11-05 16:00,5,67,67,67,67,1
20090201|2008-11-05 20:00,6,66.51,66.6,66.47,66.6,6
20090201|2008-11-05 23:30,6,66.22,66.22,66.22,66.22,1
20090201|2008-11-06 02:00,6,65.89,65.89,65.89,65.89,1
20090201|2008-11-06 02:30,6,65.94,65.94,65.7,65.7,4
20090201|2008-11-06 03:00,6,65.71,65.71,65.23,65.36,26
20090201|2008-11-06 03:30,6,65.35,65.59,65.3,65.3,14
20090201|2008-11-06 04:00,6,65.42,66.38,65.42,65.92,24
20090201|2008-11-06 04:30,6,66.33,66.75,66.28,66.42,13
20090201|2008-11-06 05:00,6,66.2,66.37,66.19,66.26,24
20090201|2008-11-06 05:30,6,65.97,66.15,65.78,65.97,7
20090201|2008-11-06 06:00,6,65.65,65.91,65.21,65.51,77
20090201|2008-11-06 06:30,6,65.59,65.85,65.59,65.7,6
20090201|2008-11-06 07:00,6,65.93,66.51,64.81,65.55,49
20090201|2008-11-06 07:30,6,65.91,66.13,65.17,65.19,9
20090201|2008-11-06 08:00,6,64.96,65.16,64.87,65.16,27
20090201|2008-11-06 08:30,6,65.81,66.06,65.53,65.53,39
20090201|2008-11-06 09:00,6,65.26,65.26,64.63,64.64,77
20090201|2008-11-06 09:30,6,65.32,65.51,64.04,64.04,18
20090201|2008-11-06 10:00,6,64.15,64.15,63.17,63.32,110
20090201|2008-11-06 10:30,6,63.48,63.48,62.41,63.02,177
20090201|2008-11-06 11:00,6,63.09,63.09,61.75,61.88,192
20090201|2008-11-06 11:30,6,62.52,62.74,62,62.74,134
20090201|2008-11-06 12:00,6,62.44,62.5,62.09,62.27,56
20090201|2008-11-06 12:30,6,62.27,62.99,62.27,62.99,32
20090201|2008-11-06 13:00,6,62.97,62.97,62.45,62.93,34
20090201|2008-11-06 13:30,6,62.75,63.41,62.68,63.27,72
20090201|2008-11-06 14:00,6,63.61,64.05,62.46,62.46,58
20090201|2008-11-06 14:30,6,62.21,62.68,62.05,62.68,86
20090201|2008-11-06 15:00,6,62.73,62.75,62.54,62.57,19
20090201|2008-11-06 15:30,6,62.59,62.59,62.56,62.56,15
20090201|2008-11-06 16:00,6,62.41,62.41,62.38,62.38,11
20090201|2008-11-06 16:30,6,62.27,62.27,62.27,62.27,9
20090201|2008-11-06 20:30,7,61.98,61.98,61.98,61.98,1
20090201|2008-11-06 21:30,7,63.06,63.15,63.06,63.15,2
20090201|2008-11-07 02:30,7,62.66,62.71,62.66,62.71,2
20090201|2008-11-07 03:00,7,63.07,63.44,63.07,63.23,3
20090201|2008-11-07 03:30,7,63.22,63.62,63.22,63.29,183
20090201|2008-11-07 04:00,7,63.32,63.34,63.32,63.34,9
20090201|2008-11-07 04:30,7,63.61,63.75,63.61,63.75,5
20090201|2008-11-07 05:00,7,64.03,64.03,63.77,63.77,2
20090201|2008-11-07 06:00,7,64.11,64.23,64.11,64.23,2
20090201|2008-11-07 06:30,7,63.56,63.63,63.55,63.63,4
20090201|2008-11-07 07:00,7,64.02,64.02,63.76,63.87,41
20090201|2008-11-07 07:30,7,63.82,63.82,63.82,63.82,1
20090201|2008-11-07 08:00,7,63.35,63.35,62.58,63.05,4
20090201|2008-11-07 08:30,7,62.3,62.9,62.3,62.9,202
20090201|2008-11-07 09:00,7,62.33,63.32,62.33,63.32,20
20090201|2008-11-07 09:30,7,63.35,63.35,62.78,62.94,35
20090201|2008-11-07 10:00,7,63.27,63.8,63.27,63.39,46
20090201|2008-11-07 10:30,7,64.11,64.11,62.93,62.95,86
20090201|2008-11-07 11:00,7,62.82,63,62.4,62.81,54
20090201|2008-11-07 11:30,7,62.82,62.92,62.76,62.92,8
20090201|2008-11-07 12:00,7,63.03,63.27,62.89,63.2,13
20090201|2008-11-07 12:30,7,62.66,63.48,62.66,63.32,18
20090201|2008-11-07 13:00,7,62.78,62.78,62.78,62.78,1
20090201|2008-11-07 13:30,7,63.11,63.21,62.59,63.17,8
20090201|2008-11-07 14:00,7,62.79,63.14,62.45,62.8,103
20090201|2008-11-07 14:30,7,62.71,62.82,62.65,62.65,185
20090201|2008-11-07 15:00,7,62.65,62.65,62.65,62.65,7
20090201|2008-11-09 20:00,10,65.44,65.8,65.36,65.8,5
20090201|2008-11-09 22:00,10,65.7,65.7,65.69,65.69,2
20090201|2008-11-09 22:30,10,65.74,65.74,65.74,65.74,1
20090201|2008-11-09 23:00,10,65.36,65.36,65.36,65.36,1
20090201|2008-11-10 01:30,10,65.53,65.53,65.45,65.49,3
20090201|2008-11-10 02:30,10,65.39,65.39,65.39,65.39,1
20090201|2008-11-10 03:00,10,65.58,65.58,65.03,65.25,16
20090201|2008-11-10 03:30,10,65.45,65.45,64.91,64.91,16
20090201|2008-11-10 04:00,10,65.26,65.26,65,65,9
20090201|2008-11-10 04:30,10,65.12,65.12,65.12,65.12,1
20090201|2008-11-10 05:00,10,65.47,65.55,65.47,65.48,7
20090201|2008-11-10 05:30,10,65.71,66.02,65.67,65.93,14
20090201|2008-11-10 06:00,10,65.85,66.38,65.81,66.13,17
20090201|2008-11-10 06:30,10,66.29,66.29,66.18,66.18,2
20090201|2008-11-10 07:00,10,66.08,66.28,66.08,66.1,6
20090201|2008-11-10 07:30,10,66.06,66.25,65.99,66.25,15
20090201|2008-11-10 08:00,10,66.31,67.25,66.31,67.11,28
20090201|2008-11-10 08:30,10,67.08,67.1,67.08,67.1,6
20090201|2008-11-10 09:00,10,66.59,66.72,66,66,15
20090201|2008-11-10 09:30,10,66.09,66.69,65.75,65.79,48
20090201|2008-11-10 10:00,10,65.5,65.78,65.25,65.33,36
20090201|2008-11-10 10:30,10,65.33,65.33,64.16,64.16,36
20090201|2008-11-10 11:00,10,63.38,63.68,62.85,63,91
20090201|2008-11-10 11:30,10,63.01,63.19,62.62,62.82,19
20090201|2008-11-10 12:00,10,63.07,63.27,63.04,63.14,33
20090201|2008-11-10 12:30,10,62.1,62.27,61.58,61.92,44
20090201|2008-11-10 13:00,10,62.36,63.16,62.27,63.14,29
20090201|2008-11-10 13:30,10,63.31,64.3,63.31,64.3,14
20090201|2008-11-10 14:00,10,64.06,65.8,64.06,64.97,85
20090201|2008-11-10 16:00,10,63.98,63.98,63.92,63.92,5
20090201|2008-11-10 16:30,10,63.94,63.94,63.91,63.91,2
20090201|2008-11-10 20:00,11,62.57,62.62,62.44,62.44,3
20090201|2008-11-11 03:30,11,62.24,62.36,62.21,62.36,12
20090201|2008-11-11 05:00,11,62.63,62.63,62.34,62.36,3
20090201|2008-11-11 05:30,11,62.15,62.15,62.15,62.15,2
20090201|2008-11-11 06:00,11,61.93,62.11,61.48,61.86,24
20090201|2008-11-11 06:30,11,61.69,62.1,61.3,62.1,21
20090201|2008-11-11 07:00,11,62.07,62.07,61.73,61.73,2
20090201|2008-11-11 07:30,11,61.49,61.58,61.12,61.52,30
20090201|2008-11-11 08:00,11,61.96,61.96,61.96,61.96,2
20090201|2008-11-11 09:00,11,62.18,62.31,62.03,62.29,60
20090201|2008-11-11 09:30,11,62.25,62.25,61.13,61.13,33
20090201|2008-11-11 10:00,11,61.13,61.15,60.97,60.97,21
20090201|2008-11-11 10:30,11,61.01,61.15,60.66,60.78,202
20090201|2008-11-11 11:00,11,60.71,60.99,60.36,60.48,263
20090201|2008-11-11 11:30,11,60.57,61.24,60.47,61.11,47
20090201|2008-11-11 12:00,11,60.84,60.84,60.49,60.49,24
20090201|2008-11-11 12:30,11,60.99,61.06,60.67,61.04,12
20090201|2008-11-11 13:00,11,60.64,60.69,60.49,60.49,11
20090201|2008-11-11 13:30,11,60.71,61.05,60.7,61.05,13
20090201|2008-11-11 14:00,11,61.55,61.75,60.77,61.17,132
20090201|2008-11-11 14:30,11,61.35,61.35,61.02,61.05,7
20090201|2008-11-11 15:30,11,60.56,60.72,60.45,60.5,32
20090201|2008-11-11 16:30,11,60.61,60.61,60.61,60.61,1
20090201|2008-11-11 20:30,12,60.94,60.94,60.94,60.94,1
20090201|2008-11-11 21:30,12,60.72,60.72,60.72,60.72,1
20090201|2008-11-12 01:00,12,61.22,61.22,61.22,61.22,1
20090201|2008-11-12 03:00,12,60.66,60.66,60.44,60.65,6
20090201|2008-11-12 03:30,12,60.32,60.32,59.88,59.88,12
20090201|2008-11-12 04:00,12,59.67,59.93,59.64,59.93,10
20090201|2008-11-12 04:30,12,59.96,60.01,59.61,59.61,22
20090201|2008-11-12 05:30,12,60.37,60.43,60.29,60.31,17
20090201|2008-11-12 06:00,12,60.15,60.15,60.09,60.09,2
20090201|2008-11-12 06:30,12,60.13,60.13,59.97,59.97,2
20090201|2008-11-12 07:00,12,60.17,60.7,60.17,60.63,4
20090201|2008-11-12 07:30,12,60.3,60.3,60.05,60.1,17
20090201|2008-11-12 08:00,12,60.01,60.5,60.01,60.48,6
20090201|2008-11-12 08:30,12,60.5,60.59,60.5,60.59,12
20090201|2008-11-12 09:00,12,60.77,60.77,59.25,59.34,100
20090201|2008-11-12 09:30,12,59.04,59.48,58.79,59.28,36
20090201|2008-11-12 10:00,12,59.26,59.61,59.26,59.59,5
20090201|2008-11-12 10:30,12,59,59.07,58.6,59.04,52
20090201|2008-11-12 11:00,12,58.69,58.95,58.33,58.37,50
20090201|2008-11-12 11:30,12,58.11,58.59,58.11,58.59,8
20090201|2008-11-12 12:00,12,58.5,58.51,58.43,58.43,21
20090201|2008-11-12 12:30,12,58.82,58.82,58.65,58.72,7
20090201|2008-11-12 13:00,12,58.87,58.95,58.45,58.67,31
20090201|2008-11-12 13:30,12,58.67,58.71,58.52,58.53,77
20090201|2008-11-12 14:00,12,58.43,58.5,57.81,57.81,143
20090201|2008-11-12 14:30,12,57.9,57.9,57.74,57.75,20
20090201|2008-11-12 15:00,12,57.51,57.55,57.51,57.55,3
20090201|2008-11-12 15:30,12,57.6,57.66,57.48,57.48,22
20090201|2008-11-12 21:00,13,57.46,57.46,57.46,57.46,1
20090201|2008-11-12 22:00,13,56.93,57.09,56.88,57.09,3
20090201|2008-11-13 02:30,13,56.79,56.79,56.78,56.78,5
20090201|2008-11-13 03:00,13,56.82,57.02,56.81,56.85,15
20090201|2008-11-13 03:30,13,56.84,57.53,56.84,57.53,5
20090201|2008-11-13 04:00,13,57.44,58,57.31,58,6
20090201|2008-11-13 04:30,13,57.76,57.98,57.54,57.64,13
20090201|2008-11-13 05:00,13,57.97,58.02,57.94,58.02,4
20090201|2008-11-13 05:30,13,57.86,57.86,57.52,57.52,7
20090201|2008-11-13 06:00,13,57.58,57.9,57.55,57.84,27
20090201|2008-11-13 06:30,13,58.08,58.09,58.08,58.09,6
20090201|2008-11-13 07:00,13,58.2,58.56,58.2,58.42,20
20090201|2008-11-13 07:30,13,58.61,58.61,58.35,58.4,11
20090201|2008-11-13 08:00,13,58.39,58.39,58.39,58.39,3
20090201|2008-11-13 08:30,13,58.47,58.47,58.47,58.47,4
20090201|2008-11-13 09:00,13,57.94,58.59,57.94,58.48,102
20090201|2008-11-13 09:30,13,58.66,58.89,58.02,58.02,143
20090201|2008-11-13 10:00,13,58,59.47,58,59.35,176
20090201|2008-11-13 10:30,13,59.06,59.52,58.72,58.74,255
20090201|2008-11-13 11:00,13,58.88,59.36,57.24,57.74,346
20090201|2008-11-13 11:30,13,57.76,58.04,57.42,57.79,96
20090201|2008-11-13 12:00,13,58,58.14,57.55,57.57,76
20090201|2008-11-13 12:30,13,57.43,57.9,57.09,57.09,89
20090201|2008-11-13 13:00,13,57,58.25,56.79,58.25,95
20090201|2008-11-13 13:30,13,58.34,60.46,58.26,59.73,343
20090201|2008-11-13 14:00,13,59.94,60.6,59.36,60.05,198
20090201|2008-11-13 14:30,13,60.03,60.76,59.75,60.38,41
20090201|2008-11-13 15:00,13,60.43,60.44,60.42,60.42,6
20090201|2008-11-13 15:30,13,61.05,61.21,60.84,61.21,4
20090201|2008-11-13 16:00,13,61.02,61.21,61.01,61.01,6
20090201|2008-11-13 20:30,14,60.13,60.13,60.13,60.13,1
20090201|2008-11-13 22:30,14,59.97,59.97,59.97,59.97,2
20090201|2008-11-13 23:30,14,59.96,59.96,59.96,59.96,2
20090201|2008-11-14 00:00,14,59.9,59.9,59.9,59.9,1
20090201|2008-11-14 01:00,14,59.69,59.69,59.66,59.66,2
20090201|2008-11-14 01:30,14,59.48,59.48,59.47,59.47,3
20090201|2008-11-14 03:00,14,59.18,59.18,59.03,59.03,4
20090201|2008-11-14 03:30,14,58.99,59.09,58.92,59.09,3
20090201|2008-11-14 04:00,14,59.11,59.62,59.11,59.37,27
20090201|2008-11-14 04:30,14,59.37,59.37,58.75,58.86,45
20090201|2008-11-14 05:00,14,58.82,59.21,58.81,59.19,12
20090201|2008-11-14 05:30,14,59.33,59.42,59.21,59.42,29
20090201|2008-11-14 06:00,14,59.4,59.4,59.4,59.4,10
20090201|2008-11-14 06:30,14,59.32,59.32,59.1,59.1,3
20090201|2008-11-14 07:00,14,59.42,59.78,59.42,59.78,16
20090201|2008-11-14 07:30,14,59.94,60.34,59.87,60.05,30
20090201|2008-11-14 08:00,14,60.05,60.05,59.3,59.83,123
20090201|2008-11-14 08:30,14,59.55,59.82,59.43,59.65,21
20090201|2008-11-14 09:00,14,59.44,59.44,58.11,58.26,232
20090201|2008-11-14 09:30,14,58.41,59.17,58.41,58.91,60
20090201|2008-11-14 10:00,14,58.9,59.4,58.37,58.42,157
20090201|2008-11-14 10:30,14,58.48,58.51,57.7,58.09,170
20090201|2008-11-14 11:00,14,58.17,58.24,57.68,57.83,173
20090201|2008-11-14 11:30,14,57.8,58.2,57.3,57.93,145
20090201|2008-11-14 12:00,14,58.02,58.57,57.83,58.32,190
20090201|2008-11-14 12:30,14,58.24,58.62,57.98,58.12,93
20090201|2008-11-14 13:00,14,57.9,58.32,57.6,58.04,64
20090201|2008-11-14 13:30,14,58.1,58.41,57.91,58.25,64
20090201|2008-11-14 14:00,14,58.18,59.64,58.08,58.44,198
20090201|2008-11-14 14:30,14,58.4,58.91,58.38,58.91,18
20090201|2008-11-14 15:00,14,58.75,58.75,58.75,58.75,1
20090201|2008-11-14 15:30,14,58.34,58.34,58.34,58.34,1
20090201|2008-11-14 17:00,14,57.94,57.94,57.94,57.94,3
20090201|2008-11-16 19:00,17,57.22,57.22,57.22,57.22,1
20090201|2008-11-16 20:00,17,57.34,57.34,57.34,57.34,1
20090201|2008-11-16 20:30,17,57.23,57.26,57.23,57.26,4
20090201|2008-11-17 02:00,17,57.82,57.82,57.82,57.82,1
20090201|2008-11-17 02:30,17,57.51,57.51,57.51,57.51,1
20090201|2008-11-17 03:00,17,57.36,57.58,57.25,57.49,27
20090201|2008-11-17 03:30,17,57.37,57.43,57.12,57.43,21
20090201|2008-11-17 04:00,17,57.78,57.94,57.78,57.89,11
20090201|2008-11-17 04:30,17,57.87,57.88,57.6,57.6,18
20090201|2008-11-17 05:00,17,57.4,57.58,57.4,57.58,8
20090201|2008-11-17 05:30,17,57.6,57.6,57.2,57.24,24
20090201|2008-11-17 06:00,17,57.16,57.46,56.97,57.3,44
20090201|2008-11-17 06:30,17,57.2,57.31,57.2,57.31,2
20090201|2008-11-17 07:00,17,56.92,56.93,56.91,56.92,8
20090201|2008-11-17 07:30,17,57.76,58.36,57.75,58.35,29
20090201|2008-11-17 08:00,17,58.26,58.46,57.7,57.81,53
20090201|2008-11-17 08:30,17,57.79,58.1,57.6,57.72,31
20090201|2008-11-17 09:00,17,57.51,58.73,57.46,58.35,124
20090201|2008-11-17 09:30,17,58.26,59.58,57.99,59.55,396
20090201|2008-11-17 10:00,17,59.64,60.23,59.03,59.46,308
20090201|2008-11-17 10:30,17,59.42,59.79,58.85,59.06,293
20090201|2008-11-17 11:00,17,59.09,59.49,58.17,58.3,211
20090201|2008-11-17 11:30,17,58.39,58.47,57.36,58.42,151
20090201|2008-11-17 12:00,17,58.47,58.74,58.12,58.44,68
20090201|2008-11-17 12:30,17,58.71,58.77,57.97,57.97,52
20090201|2008-11-17 13:00,17,58.08,58.28,57.75,57.75,43
20090201|2008-11-17 13:30,17,57.73,57.73,56.93,57.34,218
20090201|2008-11-17 14:00,17,57.28,57.54,56.08,56.42,458
20090201|2008-11-17 14:30,17,56.44,56.58,56.35,56.35,26
20090201|2008-11-17 15:00,17,56.3,56.54,56.3,56.39,5
20090201|2008-11-17 16:00,17,56.31,56.42,56.28,56.42,5
20090201|2008-11-17 16:30,17,56.4,56.4,56.4,56.4,25
20090201|2008-11-17 17:30,17,56.4,56.45,56.4,56.45,50
20090201|2008-11-17 23:00,18,56.55,56.55,56.55,56.55,26
20090201|2008-11-17 23:30,18,56.74,56.78,56.74,56.78,25
20090201|2008-11-18 00:00,18,56.94,56.94,56.94,56.94,1
20090201|2008-11-18 03:00,18,56.39,56.46,56.34,56.43,8
20090201|2008-11-18 03:30,18,56.21,56.28,55.48,55.7,45
20090201|2008-11-18 04:00,18,55.7,55.9,55.7,55.85,32
20090201|2008-11-18 04:30,18,55.87,55.9,55.63,55.65,13
20090201|2008-11-18 05:00,18,55.81,55.81,55.55,55.75,23
20090201|2008-11-18 05:30,18,55.77,56.2,55.73,55.99,50
20090201|2008-11-18 06:00,18,56.19,56.23,55.83,56.03,48
20090201|2008-11-18 06:30,18,56.13,56.19,56.01,56.01,53
20090201|2008-11-18 07:00,18,56.07,56.07,55.73,55.75,32
20090201|2008-11-18 07:30,18,55.85,55.98,55.62,55.97,54
20090201|2008-11-18 08:00,18,55.99,56.52,55.99,56.47,136
20090201|2008-11-18 08:30,18,56.38,56.83,56.19,56.82,77
20090201|2008-11-18 09:00,18,56.81,57.18,56.5,56.56,86
20090201|2008-11-18 09:30,18,56.42,57.12,56.37,56.92,41
20090201|2008-11-18 10:00,18,56.41,56.86,56.08,56.84,65
20090201|2008-11-18 10:30,18,56.75,56.79,55.62,55.62,118
20090201|2008-11-18 11:00,18,55.64,56.49,55.64,56.38,128
20090201|2008-11-18 11:30,18,56.43,57.13,56.43,57.01,150
20090201|2008-11-18 12:00,18,56.96,56.99,56.27,56.66,63
20090201|2008-11-18 12:30,18,56.63,56.89,56.44,56.46,26
20090201|2008-11-18 13:00,18,56.39,56.57,55.8,56.02,83
20090201|2008-11-18 13:30,18,56.04,56.13,55.6,56.13,64
20090201|2008-11-18 14:00,18,56.1,56.1,55.5,55.6,167
20090201|2008-11-18 14:30,18,55.4,55.52,55.22,55.22,21
20090201|2008-11-18 15:00,18,55.4,55.48,55.4,55.48,4
20090201|2008-11-18 15:30,18,55.53,55.66,55.53,55.66,54
20090201|2008-11-18 16:00,18,55.77,55.95,55.77,55.95,3
20090201|2008-11-18 16:30,18,55.7,55.7,55.69,55.69,2
20090201|2008-11-18 17:00,18,55.64,55.64,55.64,55.64,1
20090201|2008-11-18 23:30,19,55.64,55.64,55.64,55.64,1
20090201|2008-11-19 03:00,19,55.46,55.54,55.36,55.47,14
20090201|2008-11-19 03:30,19,55.19,55.21,54.72,54.8,39
20090201|2008-11-19 04:00,19,54.78,54.82,54.56,54.66,55
20090201|2008-11-19 04:30,19,54.63,54.85,54.56,54.8,52
20090201|2008-11-19 05:00,19,54.93,55.02,54.9,54.98,15
20090201|2008-11-19 05:30,19,55.11,55.42,54.99,55.42,59
20090201|2008-11-19 06:00,19,55.3,55.37,55.19,55.24,15
20090201|2008-11-19 06:30,19,55.2,55.53,55.05,55.37,112
20090201|2008-11-19 07:00,19,55.49,55.49,55.35,55.38,7
20090201|2008-11-19 07:30,19,55.29,55.4,55.17,55.18,49
20090201|2008-11-19 08:00,19,55.1,55.2,54.87,55.17,102
20090201|2008-11-19 08:30,19,55.22,55.36,54.83,54.87,60
20090201|2008-11-19 09:00,19,54.91,56.44,54.89,56.14,236
20090201|2008-11-19 09:30,19,56.09,56.54,56.07,56.54,276
20090201|2008-11-19 10:00,19,56.38,56.6,55.91,56.14,257
20090201|2008-11-19 10:30,19,56.2,56.39,55.16,55.18,382
20090201|2008-11-19 11:00,19,55.19,55.8,54.91,55.16,274
20090201|2008-11-19 11:30,19,55.16,55.38,54.97,55.21,125
20090201|2008-11-19 12:00,19,55.22,55.46,55.08,55.35,78
20090201|2008-11-19 12:30,19,55.4,55.96,55.4,55.86,123
20090201|2008-11-19 13:00,19,55.88,56.15,55.69,55.71,161
20090201|2008-11-19 13:30,19,55.74,56.14,55.4,55.98,185
20090201|2008-11-19 14:00,19,55.87,55.88,54.87,54.89,425
20090201|2008-11-19 14:30,19,54.98,55.28,54.92,55.21,324
20090201|2008-11-19 15:00,19,55.04,55.3,54.95,54.95,9
20090201|2008-11-19 15:30,19,55.08,55.08,54.41,54.41,68
20090201|2008-11-19 16:00,19,54.39,54.48,54.39,54.48,65
20090201|2008-11-19 20:30,20,54.35,54.35,54.35,54.35,1
20090201|2008-11-19 21:00,20,54.41,54.41,54.41,54.41,1
20090201|2008-11-19 22:30,20,54.28,54.28,54.28,54.28,4
20090201|2008-11-20 02:30,20,54.21,54.23,53.91,53.91,13
20090201|2008-11-20 03:00,20,54,54.16,53.94,53.96,114
20090201|2008-11-20 03:30,20,53.93,54.25,53.91,54.22,38
20090201|2008-11-20 04:00,20,54.17,54.27,54.11,54.11,81
20090201|2008-11-20 04:30,20,54.08,54.1,53.57,53.58,117
20090201|2008-11-20 05:00,20,53.59,53.67,53.44,53.49,38
20090201|2008-11-20 05:30,20,53.44,54.09,53.42,53.9,95
20090201|2008-11-20 06:00,20,53.9,53.92,53.69,53.7,58
20090201|2008-11-20 06:30,20,53.75,53.75,53.43,53.61,48
20090201|2008-11-20 07:00,20,53.57,53.82,53.55,53.55,76
20090201|2008-11-20 07:30,20,53.49,53.52,53.42,53.49,29
20090201|2008-11-20 08:00,20,53.46,53.46,51.79,51.89,195
20090201|2008-11-20 08:30,20,51.85,52.33,51.55,51.67,598
20090201|2008-11-20 09:00,20,51.62,52.33,51.15,52.33,397
20090201|2008-11-20 09:30,20,52.36,52.86,51.84,51.87,320
20090201|2008-11-20 10:00,20,51.74,52.22,51.18,52.14,419
20090201|2008-11-20 10:30,20,52.11,52.22,51.62,52.03,340
20090201|2008-11-20 11:00,20,52.09,52.45,51.81,52.03,351
20090201|2008-11-20 11:30,20,51.83,52.15,51.83,52.11,124
20090201|2008-11-20 12:00,20,51.99,52.5,51.63,52.48,181
20090201|2008-11-20 12:30,20,52.51,53.09,52.45,52.66,283
20090201|2008-11-20 13:00,20,52.6,52.82,52.17,52.53,175
20090201|2008-11-20 13:30,20,52.53,52.53,51.73,51.87,173
20090201|2008-11-20 14:00,20,51.86,51.86,50.27,50.4,781
20090201|2008-11-20 14:30,20,50.42,50.73,50.3,50.62,103
20090201|2008-11-20 15:00,20,50.86,50.86,50.3,50.3,106
20090201|2008-11-20 15:30,20,50.34,50.35,49.65,49.9,39
20090201|2008-11-20 16:00,20,49.8,50,49.79,50,6
20090201|2008-11-20 16:30,20,49.61,49.61,49.61,49.61,2
20090201|2008-11-20 21:00,21,49.46,49.46,49.46,49.46,1
20090201|2008-11-20 21:30,21,49.55,49.55,49.55,49.55,3
20090201|2008-11-20 23:00,21,50.31,50.34,50.31,50.34,3
20090201|2008-11-21 00:00,21,50.67,50.7,50.63,50.65,18
20090201|2008-11-21 00:30,21,50.5,50.5,50.26,50.43,31
20090201|2008-11-21 01:00,21,50.81,51.03,50.81,51.03,20
20090201|2008-11-21 01:30,21,50.8,50.85,50.77,50.85,7
20090201|2008-11-21 02:00,21,51.32,51.36,51.26,51.36,4
20090201|2008-11-21 02:30,21,51.14,51.54,51.14,51.37,26
20090201|2008-11-21 03:00,21,51.36,51.38,50.95,50.96,62
20090201|2008-11-21 03:30,21,50.82,50.82,50.45,50.6,131
20090201|2008-11-21 04:00,21,50.7,51.02,50.7,50.98,12
20090201|2008-11-21 04:30,21,50.94,51.32,50.94,51.32,204
20090201|2008-11-21 05:00,21,51.37,51.77,51.25,51.3,92
20090201|2008-11-21 05:30,21,51.24,51.36,51.05,51.15,137
20090201|2008-11-21 06:00,21,51.31,51.34,50.7,51.13,138
20090201|2008-11-21 06:30,21,51.08,51.45,50.83,51.45,141
20090201|2008-11-21 07:00,21,51.41,51.5,51.19,51.36,65
20090201|2008-11-21 07:30,21,51.29,51.47,50.96,51.27,52
20090201|2008-11-21 08:00,21,51.25,52.1,51.25,51.83,251
20090201|2008-11-21 08:30,21,51.75,51.88,51.46,51.64,104
20090201|2008-11-21 09:00,21,51.6,51.67,50.78,51.38,284
20090201|2008-11-21 09:30,21,51.41,51.41,50.12,50.3,429
20090201|2008-11-21 10:00,21,50.34,51,50.31,50.72,241
20090201|2008-11-21 10:30,21,50.5,50.83,49.92,50.21,405
20090201|2008-11-21 11:00,21,50.23,50.23,49.41,49.89,555
20090201|2008-11-21 11:30,21,49.82,50.31,49.79,50.28,157
20090201|2008-11-21 12:00,21,50.46,50.74,50.32,50.39,243
20090201|2008-11-21 12:30,21,50.74,51.25,50.74,51.24,241
20090201|2008-11-21 13:00,21,51.17,51.17,50.35,50.59,121
20090201|2008-11-21 13:30,21,50.52,51.22,50.52,50.86,182
20090201|2008-11-21 14:00,21,50.77,51.17,50.27,50.88,532
20090201|2008-11-21 14:30,21,50.93,50.95,50.71,50.93,135
20090201|2008-11-21 15:00,21,51.02,51.31,51.02,51.1,47
20090201|2008-11-21 15:30,21,51.23,51.52,51.23,51.48,26
20090201|2008-11-21 16:00,21,51.44,51.44,51.28,51.31,12
20090201|2008-11-23 20:30,24,51.29,51.29,51.29,51.29,1
20090201|2008-11-23 22:30,24,51.55,51.55,51.55,51.55,1
20090201|2008-11-23 23:00,24,51.65,51.65,51.65,51.65,17
20090201|2008-11-23 23:30,24,51.65,51.65,51.65,51.65,2
20090201|2008-11-24 02:30,24,51.02,51.08,50.84,50.84,8
20090201|2008-11-24 03:00,24,50.64,50.69,50.5,50.5,25
20090201|2008-11-24 03:30,24,50.53,50.54,49.85,50.12,85
20090201|2008-11-24 04:00,24,50.14,50.74,50.14,50.74,59
20090201|2008-11-24 04:30,24,50.77,51.12,50.6,50.82,67
20090201|2008-11-24 05:00,24,50.97,50.97,50.69,50.89,27
20090201|2008-11-24 05:30,24,50.95,51.01,50.62,50.98,84
20090201|2008-11-24 06:00,24,50.98,52.76,50.98,52.54,241
20090201|2008-11-24 06:30,24,52.51,53,52.5,52.63,221
20090201|2008-11-24 07:00,24,52.61,52.71,52.48,52.71,52
20090201|2008-11-24 07:30,24,52.76,53.1,52.57,52.64,61
20090201|2008-11-24 08:00,24,52.68,52.76,51.8,51.8,158
20090201|2008-11-24 08:30,24,51.82,52.17,51.72,52.09,125
20090201|2008-11-24 09:00,24,52.3,52.7,51.87,52.45,129
20090201|2008-11-24 09:30,24,52.36,52.58,51.27,52.13,358
20090201|2008-11-24 10:00,24,52.01,53.07,52.01,53.07,388
20090201|2008-11-24 10:30,24,53.1,54.72,53.08,54.39,806
20090201|2008-11-24 11:00,24,54.52,55.02,53.95,54.68,515
20090201|2008-11-24 11:30,24,54.71,55.64,54.67,55.23,546
20090201|2008-11-24 12:00,24,55.11,55.43,54.38,54.46,388
20090201|2008-11-24 12:30,24,54.46,55.61,54.46,55.52,273
20090201|2008-11-24 13:00,24,55.58,56.41,55.49,55.8,239
20090201|2008-11-24 13:30,24,55.74,55.8,55.38,55.6,123
20090201|2008-11-24 14:00,24,55.81,55.81,55.34,55.61,606
20090201|2008-11-24 14:30,24,55.62,55.68,55.43,55.49,41
20090201|2008-11-24 15:00,24,55.6,55.77,55.6,55.75,53
20090201|2008-11-24 15:30,24,55.7,55.84,55.6,55.65,29
20090201|2008-11-24 16:00,24,55.51,55.51,55.42,55.42,2
20090201|2008-11-24 16:30,24,55.55,55.55,55.55,55.55,5
20090201|2008-11-24 21:00,25,55,55,55,55,2
20090201|2008-11-24 21:30,25,55,55,55,55,1
20090201|2008-11-24 22:00,25,55,55,54.92,54.92,23
20090201|2008-11-25 00:00,25,54.75,54.75,54.73,54.73,15
20090201|2008-11-25 01:30,25,54.85,54.85,54.85,54.85,8
20090201|2008-11-25 02:00,25,54.5,54.5,54.5,54.5,18
20090201|2008-11-25 02:30,25,54.5,54.5,54.31,54.34,13
20090201|2008-11-25 03:00,25,54.23,54.24,53.81,53.88,176
20090201|2008-11-25 03:30,25,53.87,54.23,53.87,54.08,48
20090201|2008-11-25 04:00,25,54.04,54.04,53.35,53.53,98
20090201|2008-11-25 04:30,25,53.71,53.94,53.48,53.68,41
20090201|2008-11-25 05:00,25,53.72,53.81,53.55,53.58,19
20090201|2008-11-25 05:30,25,53.55,53.57,53.27,53.36,47
20090201|2008-11-25 06:00,25,53.38,53.81,53.38,53.53,67
20090201|2008-11-25 06:30,25,53.67,54.25,53.45,54.23,59
20090201|2008-11-25 07:00,25,54.37,54.49,53.95,53.95,98
20090201|2008-11-25 07:30,25,54.05,54.05,52.72,52.97,184
20090201|2008-11-25 08:00,25,52.95,53.8,51.97,53.53,383
20090201|2008-11-25 08:30,25,53.56,55.26,53.56,54.93,359
20090201|2008-11-25 09:00,25,54.91,55.16,53.83,54.05,344
20090201|2008-11-25 09:30,25,54,54.14,52.84,53.16,333
20090201|2008-11-25 10:00,25,53.18,54.16,52.75,53.19,366
20090201|2008-11-25 10:30,25,53.2,53.37,52.36,52.36,229
20090201|2008-11-25 11:00,25,52.37,52.73,51.88,52,297
20090201|2008-11-25 11:30,25,52.03,52.7,51.83,52.55,284
20090201|2008-11-25 12:00,25,52.56,52.94,52.18,52.42,222
20090201|2008-11-25 12:30,25,52.36,52.81,52,52.34,152
20090201|2008-11-25 13:00,25,52.2,52.7,52.03,52.69,176
20090201|2008-11-25 13:30,25,52.83,52.94,52.09,52.31,124
20090201|2008-11-25 14:00,25,52.42,52.73,51.74,52.03,768
20090201|2008-11-25 14:30,25,52.04,52.38,52.04,52.38,39
20090201|2008-11-25 15:00,25,52.35,52.38,52.09,52.09,3
20090201|2008-11-25 16:30,25,51.91,51.91,51.91,51.91,1
20090201|2008-11-25 20:30,26,52.31,52.45,52.31,52.45,5
20090201|2008-11-26 00:30,26,52.48,52.48,52.48,52.48,2
20090201|2008-11-26 01:30,26,52.4,52.4,52.4,52.4,1
20090201|2008-11-26 02:00,26,52.38,52.38,52.38,52.38,4
20090201|2008-11-26 02:30,26,52.18,52.18,51.96,51.96,24
20090201|2008-11-26 03:00,26,51.66,51.84,51.52,51.72,93
20090201|2008-11-26 03:30,26,51.66,52.47,51.39,52.47,106
20090201|2008-11-26 04:00,26,52.46,52.72,51.93,52.52,91
20090201|2008-11-26 04:30,26,52.52,53.16,52.45,52.96,224
20090201|2008-11-26 05:00,26,52.77,53.23,52.76,52.94,122
20090201|2008-11-26 05:30,26,52.93,53.09,52.83,53.06,63
20090201|2008-11-26 06:00,26,53.06,53.09,52.66,52.72,124
20090201|2008-11-26 06:30,26,52.98,53,52.52,52.52,50
20090201|2008-11-26 07:00,26,52.49,53.1,52.49,53.1,170
20090201|2008-11-26 07:30,26,53.08,53.09,52.65,52.67,27
20090201|2008-11-26 08:00,26,52.5,53.11,52.46,53.1,44
20090201|2008-11-26 08:30,26,52.98,53.92,52.66,53.67,280
20090201|2008-11-26 09:00,26,53.76,54.28,53.52,53.78,378
20090201|2008-11-26 09:30,26,53.66,53.9,53.02,53.6,196
20090201|2008-11-26 10:00,26,53.55,53.84,53.14,53.71,326
20090201|2008-11-26 10:30,26,53.81,53.83,51.96,52.54,875
20090201|2008-11-26 11:00,26,52.54,55.21,52.28,54.28,1848
20090201|2008-11-26 11:30,26,54.31,54.38,53.21,53.79,372
20090201|2008-11-26 12:00,26,53.88,53.89,52.71,53.44,304
20090201|2008-11-26 12:30,26,53.33,55,53.28,54.6,437
20090201|2008-11-26 13:00,26,54.55,55,53.97,54.63,241
20090201|2008-11-26 13:30,26,54.64,55,54.22,54.73,164
20090201|2008-11-26 14:00,26,54.72,56.09,54.72,55.39,715
20090201|2008-11-26 14:30,26,55.35,55.55,55.33,55.38,87
20090201|2008-11-26 15:00,26,55.37,55.44,55.29,55.44,17
20090201|2008-11-26 15:30,26,55.49,56.21,55.49,56.15,25
20090201|2008-11-26 16:00,26,55.93,55.93,55.73,55.88,6
20090201|2008-11-27 00:00,27,54.73,54.73,54.73,54.73,1
20090201|2008-11-27 01:30,27,54.56,54.56,54.56,54.56,1
20090201|2008-11-27 02:00,27,54.52,54.52,54.52,54.52,2
20090201|2008-11-27 02:30,27,54.4,54.44,54.21,54.25,51
20090201|2008-11-27 03:00,27,54.13,54.54,53.91,54.54,45
20090201|2008-11-27 03:30,27,54.48,54.82,54.38,54.38,66
20090201|2008-11-27 04:00,27,54.29,54.66,54.29,54.58,49
20090201|2008-11-27 04:30,27,54.6,55.26,54.6,55.07,48
20090201|2008-11-27 05:00,27,55.3,55.46,54.65,55.33,74
20090201|2008-11-27 05:30,27,55.12,55.12,54.65,54.8,75
20090201|2008-11-27 06:00,27,54.85,54.92,54.58,54.61,41
20090201|2008-11-27 06:30,27,54.6,54.82,54.58,54.8,93
20090201|2008-11-27 07:00,27,54.84,54.84,54.42,54.43,46
20090201|2008-11-27 07:30,27,54.4,54.58,54.22,54.36,48
20090201|2008-11-27 08:00,27,54.46,54.52,54.44,54.52,18
20090201|2008-11-27 08:30,27,54.52,54.92,54.47,54.92,14
20090201|2008-11-27 09:00,27,54.87,55.27,54.87,55.25,35
20090201|2008-11-27 09:30,27,55.25,55.61,55.25,55.57,24
20090201|2008-11-27 10:00,27,55.54,55.54,55.31,55.41,37
20090201|2008-11-27 10:30,27,55.34,55.36,55.08,55.14,25
20090201|2008-11-27 11:00,27,55.27,55.38,55.12,55.15,13
20090201|2008-11-27 11:30,27,55.29,55.41,55.2,55.3,116
20090201|2008-11-27 12:00,27,55.34,55.4,55.33,55.38,61
20090201|2008-11-27 12:30,27,55.38,55.64,55,55.17,11
20090201|2008-11-27 13:00,27,55.17,55.17,55.17,55.17,29
20090201|2008-11-27 21:00,28,54.46,54.46,54.46,54.46,1
20090201|2008-11-27 23:30,28,54.72,54.72,54.72,54.72,1
20090201|2008-11-28 02:30,28,55.16,55.16,55.08,55.08,3
20090201|2008-11-28 03:00,28,54.67,54.8,54.63,54.64,47
20090201|2008-11-28 03:30,28,54.58,54.84,54.3,54.3,108
20090201|2008-11-28 04:00,28,54.29,54.8,54.16,54.73,74
20090201|2008-11-28 04:30,28,54.66,54.75,54.32,54.32,30
20090201|2008-11-28 05:00,28,54.37,54.6,54.35,54.57,27
20090201|2008-11-28 05:30,28,54.66,54.83,54.66,54.66,6
20090201|2008-11-28 06:00,28,54.73,54.89,54.51,54.58,40
20090201|2008-11-28 06:30,28,54.78,54.89,54.66,54.89,37
20090201|2008-11-28 07:00,28,54.89,55.47,54.88,55.16,113
20090201|2008-11-28 07:30,28,55.08,55.12,55,55.02,37
20090201|2008-11-28 08:00,28,54.9,55.11,54.88,55.02,51
20090201|2008-11-28 08:30,28,55.23,55.29,55.11,55.25,26
20090201|2008-11-28 09:00,28,55.24,55.24,54.02,54.18,267
20090201|2008-11-28 09:30,28,54.1,54.49,54.02,54.1,70
20090201|2008-11-28 10:00,28,54.12,54.12,53.7,53.95,106
20090201|2008-11-28 10:30,28,53.78,53.78,53.02,53.15,210
20090201|2008-11-28 11:00,28,53.03,53.14,52.66,52.7,265
20090201|2008-11-28 11:30,28,52.6,53.09,52.56,53.09,134
20090201|2008-11-28 12:00,28,53.08,53.35,52.8,53.03,95
20090201|2008-11-28 12:30,28,52.98,53.24,52.79,53.16,59
20090201|2008-11-28 13:00,28,53.4,55.94,53.28,55.92,330
20090201|2008-11-28 13:30,28,55.83,57.24,55.79,56.69,257
20090201|2008-11-30 18:00,1,55.05,55.1,54.91,55.1,16
20090201|2008-11-30 18:30,1,54.98,54.98,54.98,54.98,5
20090201|2008-11-30 19:00,1,54.78,54.78,54.78,54.78,3
20090201|2008-11-30 20:00,1,54.51,54.54,54.51,54.54,3
20090201|2008-11-30 20:30,1,54.4,54.62,54.4,54.62,2
20090201|2008-11-30 22:00,1,54.81,54.81,54.81,54.81,2
20090201|2008-11-30 22:30,1,54.97,54.97,54.97,54.97,1
20090201|2008-11-30 23:30,1,54.61,54.61,54.57,54.57,3
20090201|2008-12-01 01:00,1,54.68,54.68,54.68,54.68,1
20090201|2008-12-01 01:30,1,54.67,54.84,54.67,54.84,5
20090201|2008-12-01 02:30,1,54.57,54.61,54.03,54.04,22
20090201|2008-12-01 03:00,1,54.04,54.1,53.49,53.68,113
20090201|2008-12-01 03:30,1,53.54,53.81,53.3,53.7,172
20090201|2008-12-01 04:00,1,53.61,53.64,53.1,53.15,89
20090201|2008-12-01 04:30,1,53.14,53.57,53.1,53.54,58
20090201|2008-12-01 05:00,1,53.47,53.61,53.46,53.54,17
20090201|2008-12-01 05:30,1,53.38,53.41,53.17,53.35,127
20090201|2008-12-01 06:00,1,53.41,53.54,53.36,53.47,25
20090201|2008-12-01 06:30,1,53.46,53.51,53.4,53.49,12
20090201|2008-12-01 07:00,1,53.46,53.46,52.91,53.29,60
20090201|2008-12-01 07:30,1,53.2,53.2,52.86,52.98,37
20090201|2008-12-01 08:00,1,52.98,53.02,52.6,52.72,93
20090201|2008-12-01 08:30,1,52.73,53.3,52.25,52.62,202
20090201|2008-12-01 09:00,1,52.58,52.6,52,52.1,265
20090201|2008-12-01 09:30,1,52.17,52.52,51.84,52.13,288
20090201|2008-12-01 10:00,1,52.17,52.8,52.13,52.74,222
20090201|2008-12-01 10:30,1,52.75,52.85,52.08,52.08,406
20090201|2008-12-01 11:00,1,52,52.17,50.97,51.02,547
20090201|2008-12-01 11:30,1,51.07,51.48,51.07,51.33,473
20090201|2008-12-01 12:00,1,51.26,51.8,51.23,51.26,242
20090201|2008-12-01 12:30,1,51.31,51.52,51.13,51.52,50
20090201|2008-12-01 13:00,1,51.4,51.94,51.35,51.52,151
20090201|2008-12-01 13:30,1,51.57,51.65,51.15,51.57,166
20090201|2008-12-01 14:00,1,51.65,52.07,50.49,50.76,695
20090201|2008-12-01 14:30,1,50.76,50.93,50.44,50.62,93
20090201|2008-12-01 15:00,1,50.7,50.7,50.48,50.61,20
20090201|2008-12-01 15:30,1,50.6,50.6,50.53,50.53,14
20090201|2008-12-01 16:00,1,50.51,50.68,50.5,50.61,20
20090201|2008-12-01 16:30,1,50.84,50.84,50.08,50.08,39
20090201|2008-12-01 20:00,2,50,50.02,50,50.01,10
20090201|2008-12-01 21:00,2,50.17,50.17,50.17,50.17,1
20090201|2008-12-01 21:30,2,50.08,50.08,49.91,49.91,2
20090201|2008-12-01 22:00,2,49.88,49.9,48.99,49.16,27
20090201|2008-12-01 22:30,2,49.1,49.1,49.1,49.1,7
20090201|2008-12-01 23:30,2,49.51,49.51,49.51,49.51,7
20090201|2008-12-02 00:00,2,49.46,49.46,49.46,49.46,5
20090201|2008-12-02 00:30,2,49.48,49.48,49.46,49.46,5
20090201|2008-12-02 01:00,2,49.19,49.21,49.19,49.21,2
20090201|2008-12-02 01:30,2,49.21,49.21,48.99,49,11
20090201|2008-12-02 02:00,2,49.07,49.07,49.07,49.07,6
20090201|2008-12-02 02:30,2,49.05,49.2,48.89,48.93,35
20090201|2008-12-02 03:00,2,49.25,49.51,49.18,49.18,66
20090201|2008-12-02 03:30,2,49.16,49.61,49.15,49.4,48
20090201|2008-12-02 04:00,2,49.4,49.62,49.25,49.62,86
20090201|2008-12-02 04:30,2,49.43,49.6,49.32,49.48,68
20090201|2008-12-02 05:00,2,49.47,50.29,49.47,50.12,169
20090201|2008-12-02 05:30,2,50.2,50.49,49.76,49.79,75
20090201|2008-12-02 06:00,2,49.8,50.09,49.69,50.04,97
20090201|2008-12-02 06:30,2,50.07,50.82,50.07,50.56,133
20090201|2008-12-02 07:00,2,50.52,50.97,50.37,50.94,86
20090201|2008-12-02 07:30,2,51.04,51.08,50.59,50.73,97
20090201|2008-12-02 08:00,2,50.63,51.07,50.3,50.94,65
20090201|2008-12-02 08:30,2,50.98,51.58,50.81,51.07,322
20090201|2008-12-02 09:00,2,51.07,51.4,50.35,51.35,266
20090201|2008-12-02 09:30,2,51.39,51.61,50.47,50.89,523
20090201|2008-12-02 10:00,2,50.89,51.66,50.79,51.2,196
20090201|2008-12-02 10:30,2,51.21,51.49,50.08,50.1,475
20090201|2008-12-02 11:00,2,50.21,50.31,49.03,49.17,748
20090201|2008-12-02 11:30,2,49.3,50.07,49.11,49.93,312
20090201|2008-12-02 12:00,2,49.92,50.61,49.56,50.61,289
20090201|2008-12-02 12:30,2,50.67,50.85,50.02,50.31,345
20090201|2008-12-02 13:00,2,50.12,50.67,50.12,50.67,148
20090201|2008-12-02 13:30,2,50.55,50.55,49.31,49.4,175
20090201|2008-12-02 14:00,2,49.5,49.77,48.32,48.51,797
20090201|2008-12-02 14:30,2,48.51,48.78,48.5,48.78,75
20090201|2008-12-02 15:00,2,48.81,48.97,48.46,48.92,54
20090201|2008-12-02 15:30,2,48.83,48.83,48.83,48.83,1
20090201|2008-12-02 16:00,2,48.96,49.23,48.86,48.88,22
20090201|2008-12-02 16:30,2,48.85,49.2,48.74,49.2,8
20090201|2008-12-02 17:00,2,48.75,48.89,48.75,48.89,3
20090201|2008-12-02 20:00,3,49.06,49.06,49.06,49.06,1
20090201|2008-12-02 21:00,3,49.5,49.5,49.5,49.5,2
20090201|2008-12-02 21:30,3,49.49,49.5,49.49,49.5,4
20090201|2008-12-02 22:00,3,49.12,49.33,49.03,49.03,6
20090201|2008-12-03 00:00,3,49.28,49.28,49.28,49.28,1
20090201|2008-12-03 00:30,3,49.29,49.29,49.05,49.05,6
20090201|2008-12-03 01:00,3,49.3,49.3,49.3,49.3,1
20090201|2008-12-03 02:00,3,49.05,49.05,49.05,49.05,1
20090201|2008-12-03 02:30,3,49.45,49.45,49.42,49.42,3
20090201|2008-12-03 03:00,3,49.01,49.01,48.52,48.67,47
20090201|2008-12-03 03:30,3,48.72,49.03,48.69,48.97,70
20090201|2008-12-03 04:00,3,48.97,49.05,48.77,48.85,71
20090201|2008-12-03 04:30,3,48.78,48.94,48.76,48.88,36
20090201|2008-12-03 05:00,3,48.8,48.9,48.55,48.62,86
20090201|2008-12-03 05:30,3,48.74,48.84,48.59,48.75,18
20090201|2008-12-03 06:00,3,48.72,48.73,48.31,48.58,229
20090201|2008-12-03 06:30,3,48.6,48.72,48.59,48.69,122
20090201|2008-12-03 07:00,3,48.73,48.82,48.69,48.81,135
20090201|2008-12-03 07:30,3,48.77,48.77,48.34,48.48,71
20090201|2008-12-03 08:00,3,48.47,48.51,47.75,48.3,323
20090201|2008-12-03 08:30,3,48.4,48.76,48.33,48.59,209
20090201|2008-12-03 09:00,3,48.59,48.74,48.22,48.22,200
20090201|2008-12-03 09:30,3,48.27,48.79,48.16,48.33,207
20090201|2008-12-03 10:00,3,48.46,48.67,48,48.14,272
20090201|2008-12-03 10:30,3,47.99,49.44,47.81,48.87,887
20090201|2008-12-03 11:00,3,48.92,49,48,48.49,593
20090201|2008-12-03 11:30,3,48.42,49.15,48.33,49.06,197
20090201|2008-12-03 12:00,3,49.07,49.07,48.57,48.77,135
20090201|2008-12-03 12:30,3,48.87,49.05,48.66,48.86,134
20090201|2008-12-03 13:00,3,48.83,48.88,48.28,48.32,213
20090201|2008-12-03 13:30,3,48.2,48.73,48.18,48.5,249
20090201|2008-12-03 14:00,3,48.58,48.8,48,48.3,428
20090201|2008-12-03 14:30,3,48.3,48.44,48.11,48.17,52
20090201|2008-12-03 15:00,3,48.2,48.27,48.1,48.27,39
20090201|2008-12-03 15:30,3,48.29,48.45,48.26,48.44,14
20090201|2008-12-03 16:00,3,48.39,48.39,48.39,48.39,3
20090201|2008-12-03 17:00,3,48.32,48.32,48.32,48.32,5
20090201|2008-12-03 21:00,4,47.29,47.29,47.29,47.29,1
20090201|2008-12-03 21:30,4,47.35,47.35,47.35,47.35,1
20090201|2008-12-03 22:00,4,47.27,47.27,47.18,47.21,11
20090201|2008-12-03 22:30,4,47.06,47.06,47.01,47.06,8
20090201|2008-12-03 23:00,4,47.07,47.12,47.07,47.12,3
20090201|2008-12-03 23:30,4,46.97,47.13,46.97,47.12,13
20090201|2008-12-04 00:00,4,47.2,47.2,47.13,47.13,4
20090201|2008-12-04 01:00,4,47.11,47.11,47.11,47.11,1
20090201|2008-12-04 02:00,4,47.28,47.56,47.28,47.56,5
20090201|2008-12-04 02:30,4,47.42,47.42,47.08,47.08,5
20090201|2008-12-04 03:00,4,47.27,47.5,47.27,47.42,89
20090201|2008-12-04 03:30,4,47.26,47.56,47.1,47.5,58
20090201|2008-12-04 04:00,4,47.33,47.54,47.29,47.53,41
20090201|2008-12-04 04:30,4,47.58,47.63,47.58,47.63,4
20090201|2008-12-04 05:00,4,47.7,47.82,47.64,47.82,15
20090201|2008-12-04 05:30,4,47.91,48,47.48,47.74,58
20090201|2008-12-04 06:00,4,47.64,47.77,47.54,47.67,21
20090201|2008-12-04 06:30,4,47.71,47.78,47.51,47.54,33
20090201|2008-12-04 07:00,4,47.5,47.67,47.04,47.34,97
20090201|2008-12-04 07:30,4,47.41,47.68,47.25,47.59,66
20090201|2008-12-04 08:00,4,47.55,47.59,47.16,47.31,38
20090201|2008-12-04 08:30,4,47.33,47.52,47.16,47.46,97
20090201|2008-12-04 09:00,4,47.49,47.99,47.23,47.44,258
20090201|2008-12-04 09:30,4,47.51,48.38,47.3,48.11,456
20090201|2008-12-04 10:00,4,48.08,48.56,47.6,47.61,398
20090201|2008-12-04 10:30,4,47.64,47.86,47.34,47.57,348
20090201|2008-12-04 11:00,4,47.52,47.99,46.94,47.68,693
20090201|2008-12-04 11:30,4,47.67,47.67,47.13,47.23,201
20090201|2008-12-04 12:00,4,47.21,47.25,45.96,45.96,582
20090201|2008-12-04 12:30,4,45.94,46.42,45.85,46,368
20090201|2008-12-04 13:00,4,45.98,46.03,45.37,45.37,414
20090201|2008-12-04 13:30,4,45.37,46.4,45.37,45.91,270
20090201|2008-12-04 14:00,4,45.98,46.46,45.09,45.14,628
20090201|2008-12-04 14:30,4,45.12,45.44,45.12,45.24,298
20090201|2008-12-04 15:00,4,45.23,45.23,44.96,44.96,4
20090201|2008-12-04 15:30,4,44.98,45.19,44.98,45.06,7
20090201|2008-12-04 16:00,4,45.21,45.31,45.2,45.31,4
20090201|2008-12-05 08:30,5,43.78,44.09,43.78,43.95,50
20090201|2008-12-05 09:00,5,44.02,44.73,44,44.45,363
20090201|2008-12-05 09:30,5,44.45,45,44.39,44.65,374
20090201|2008-12-05 10:00,5,44.43,44.56,43.72,44.13,246
20090201|2008-12-05 10:30,5,44.04,44.09,43.32,43.71,598
20090201|2008-12-05 11:00,5,43.63,43.75,42.77,42.8,612
20090201|2008-12-05 11:30,5,42.8,43.44,42.59,43.28,524
20090201|2008-12-05 12:00,5,43.35,43.61,43.1,43.58,435
20090201|2008-12-05 12:30,5,43.59,43.59,42.52,42.68,399
20090201|2008-12-05 13:00,5,42.72,43.37,42.71,43.01,291
20090201|2008-12-05 13:30,5,42.92,44.35,42.92,43.94,419
20090201|2008-12-05 14:00,5,44.02,44.12,42.58,42.88,604
20090201|2008-12-05 14:30,5,43.14,43.69,43.05,43.42,151
20090201|2008-12-05 15:00,5,43.46,43.46,43.17,43.31,118
20090201|2008-12-05 15:30,5,43.28,44.19,43.24,44.19,34
20090201|2008-12-05 16:00,5,44.11,44.11,43.65,43.65,73
20090201|2008-12-05 16:30,5,43.65,43.78,43.65,43.73,192
20090201|2008-12-05 17:00,5,43.73,43.73,43.73,43.73,1
20090201|2008-12-07 18:00,8,44,44,43.7,43.7,50
20090201|2008-12-07 19:00,8,44.3,44.35,44.3,44.35,2
20090201|2008-12-07 22:00,8,44.65,44.65,44.65,44.65,1
20090201|2008-12-07 22:30,8,44.97,44.97,44.97,44.97,1
20090201|2008-12-07 23:00,8,44.97,44.97,44.97,44.97,1
20090201|2008-12-08 00:30,8,44.94,44.94,44.94,44.94,1
20090201|2008-12-08 01:00,8,45.15,45.15,45.15,45.15,1
20090201|2008-12-08 02:30,8,44.84,45.19,44.84,45.19,4
20090201|2008-12-08 03:00,8,45.28,45.34,45.15,45.3,73
20090201|2008-12-08 03:30,8,45.17,45.25,45.02,45.06,45
20090201|2008-12-08 04:00,8,45.14,45.49,45.14,45.39,128
20090201|2008-12-08 04:30,8,45.42,45.54,45.27,45.31,91
20090201|2008-12-08 05:00,8,45.39,45.44,45.01,45.08,80
20090201|2008-12-08 05:30,8,45.08,45.13,44.95,44.98,122
20090201|2008-12-08 06:00,8,44.97,44.98,44.31,44.32,201
20090201|2008-12-08 06:30,8,44.33,44.89,44.24,44.82,161
20090201|2008-12-08 07:00,8,44.84,45.16,44.51,44.93,70
20090201|2008-12-08 07:30,8,44.89,45.58,44.89,45.26,148
20090201|2008-12-08 08:00,8,45.29,45.92,45.29,45.9,171
20090201|2008-12-08 08:30,8,45.88,46.25,45.55,45.75,358
20090201|2008-12-08 09:00,8,45.81,46.17,45.51,45.57,544
20090201|2008-12-08 09:30,8,45.57,46.48,45.45,45.76,1246
20090201|2008-12-08 10:00,8,45.58,46.28,45.58,46.14,281
20090201|2008-12-08 10:30,8,46.18,46.71,45.92,46.19,628
20090201|2008-12-08 11:00,8,46.18,46.34,45.6,45.69,645
20090201|2008-12-08 11:30,8,45.72,45.97,45.65,45.7,243
20090201|2008-12-08 12:00,8,45.68,45.98,45.44,45.8,165
20090201|2008-12-08 12:30,8,45.88,45.88,45.44,45.71,219
20090201|2008-12-08 13:00,8,45.75,46.08,45.2,45.41,299
20090201|2008-12-08 13:30,8,45.31,45.78,45,45.7,345
20090201|2008-12-08 14:00,8,45.74,46.51,45.14,46.25,1441
20090201|2008-12-08 14:30,8,46.25,46.75,46.18,46.75,331
20090201|2008-12-08 15:00,8,46.7,46.73,46.61,46.61,47
20090201|2008-12-08 15:30,8,46.53,46.97,46.49,46.9,97
20090201|2008-12-08 16:00,8,46.94,46.94,46.6,46.6,16
20090201|2008-12-08 16:30,8,46.58,46.61,46.49,46.6,14
20090201|2008-12-08 17:00,8,46.6,46.6,46.6,46.6,4
20090201|2008-12-08 20:00,9,46.59,46.59,46.54,46.54,3
20090201|2008-12-08 20:30,9,46.46,46.46,46.46,46.46,1
20090201|2008-12-08 21:00,9,46.41,46.44,46.41,46.44,5
20090201|2008-12-08 21:30,9,46.47,46.5,46.47,46.5,3
20090201|2008-12-08 22:00,9,46.58,46.58,46.58,46.58,1
20090201|2008-12-08 22:30,9,46.47,46.47,46.47,46.47,1
20090201|2008-12-08 23:30,9,46.46,46.53,46.46,46.49,4
20090201|2008-12-09 00:00,9,46.42,46.42,46.32,46.4,5
20090201|2008-12-09 00:30,9,46.48,46.48,46.19,46.29,16
20090201|2008-12-09 01:00,9,46.15,46.15,46.03,46.03,18
20090201|2008-12-09 01:30,9,46.25,46.25,46.25,46.25,5
20090201|2008-12-09 02:00,9,46.22,46.23,46.22,46.23,2
20090201|2008-12-09 02:30,9,46.62,46.98,46.6,46.71,74
20090201|2008-12-09 03:00,9,46.81,46.81,45.91,45.97,175
20090201|2008-12-09 03:30,9,45.91,46.15,45.86,46.01,81
20090201|2008-12-09 04:00,9,46.16,46.53,46.1,46.11,304
20090201|2008-12-09 04:30,9,46.04,46.25,45.91,46.21,112
20090201|2008-12-09 05:00,9,46.1,46.1,45.91,46.01,192
20090201|2008-12-09 05:30,9,45.96,46.21,45.93,46.12,73
20090201|2008-12-09 06:00,9,46.1,46.1,45.88,46.08,161
20090201|2008-12-09 06:30,9,46.04,46.15,45.84,45.95,125
20090201|2008-12-09 07:00,9,46.03,47.01,46.03,46.92,299
20090201|2008-12-09 07:30,9,46.91,47.07,46.7,46.81,81
20090201|2008-12-09 08:00,9,46.72,46.72,46.06,46.19,249
20090201|2008-12-09 08:30,9,46.12,46.26,45.5,45.79,422
20090201|2008-12-09 09:00,9,45.75,46.04,45.52,45.99,146
20090201|2008-12-09 09:30,9,45.95,46.95,45.88,46.49,651
20090201|2008-12-09 10:00,9,46.59,46.8,46.2,46.25,395
20090201|2008-12-09 10:30,9,46.2,46.66,45.77,45.81,825
20090201|2008-12-09 11:00,9,45.82,45.91,45.08,45.25,1107
20090201|2008-12-09 11:30,9,45.28,45.8,45.28,45.68,625
20090201|2008-12-09 12:00,9,45.71,46.25,45.58,46.15,328
20090201|2008-12-09 12:30,9,46.15,46.25,45.68,45.9,291
20090201|2008-12-09 13:00,9,45.71,45.79,45.4,45.52,397
20090201|2008-12-09 13:30,9,45.49,45.95,45.37,45.58,220
20090201|2008-12-09 14:00,9,45.58,45.7,44.58,44.58,1269
20090201|2008-12-09 14:30,9,44.57,44.76,44.4,44.74,291
20090201|2008-12-09 15:00,9,44.75,44.84,44.47,44.71,55
20090201|2008-12-09 15:30,9,44.57,44.8,44.56,44.75,49
20090201|2008-12-09 16:00,9,44.83,44.83,44.83,44.83,1
20090201|2008-12-09 16:30,9,44.87,44.97,44.86,44.97,9
20090201|2008-12-09 17:00,9,44.9,44.9,44.9,44.9,15
20090201|2008-12-09 17:30,9,44.77,44.77,44.77,44.77,1
20090201|2008-12-09 20:00,10,45.26,45.26,45.26,45.26,1
20090201|2008-12-09 20:30,10,45.2,45.2,45.2,45.2,1
20090201|2008-12-09 21:00,10,45.61,45.64,45.56,45.64,5
20090201|2008-12-09 21:30,10,45.84,45.84,45.84,45.84,16
20090201|2008-12-09 22:00,10,45.74,45.74,45.74,45.74,6
20090201|2008-12-09 22:30,10,45.74,45.74,45.74,45.74,5
20090201|2008-12-09 23:00,10,45.77,45.8,45.77,45.8,11
20090201|2008-12-09 23:30,10,45.83,45.86,45.83,45.86,20
20090201|2008-12-10 00:00,10,46.03,46.03,46.03,46.03,1
20090201|2008-12-10 01:00,10,45.65,45.75,45.65,45.65,3
20090201|2008-12-10 01:30,10,45.67,45.82,45.67,45.76,15
20090201|2008-12-10 02:00,10,45.92,45.92,45.85,45.85,3
20090201|2008-12-10 02:30,10,45.58,45.58,45.58,45.58,1
20090201|2008-12-10 03:00,10,45.67,45.67,45.23,45.25,48
20090201|2008-12-10 03:30,10,45.17,45.46,45.16,45.46,42
20090201|2008-12-10 04:00,10,45.6,45.67,45.54,45.56,177
20090201|2008-12-10 04:30,10,45.6,45.7,45.43,45.58,142
20090201|2008-12-10 05:00,10,45.7,45.89,45.48,45.67,207
20090201|2008-12-10 05:30,10,45.57,45.63,45.4,45.46,279
20090201|2008-12-10 06:00,10,45.48,45.7,45.4,45.68,63
20090201|2008-12-10 06:30,10,45.57,46.48,45.57,46.38,271
20090201|2008-12-10 07:00,10,46.28,46.97,46.27,46.71,439
20090201|2008-12-10 07:30,10,46.66,46.66,46.02,46.24,194
20090201|2008-12-10 08:00,10,46.23,46.65,46.2,46.54,273
20090201|2008-12-10 08:30,10,46.57,46.58,46.19,46.31,139
20090201|2008-12-10 09:00,10,46.19,47.01,46.11,46.52,572
20090201|2008-12-10 09:30,10,46.53,46.68,46.25,46.37,260
20090201|2008-12-10 10:00,10,46.35,47.29,46.31,46.73,781
20090201|2008-12-10 10:30,10,46.8,46.85,44.34,44.72,1640
20090201|2008-12-10 11:00,10,44.74,45.49,44.25,44.87,1051
20090201|2008-12-10 11:30,10,44.84,46.93,44.8,46.58,1121
20090201|2008-12-10 12:00,10,46.61,48.37,46.53,47.43,1342
20090201|2008-12-10 12:30,10,47.31,48.01,47.17,47.63,311
20090201|2008-12-10 13:00,10,47.56,47.59,46.8,46.9,304
20090201|2008-12-10 13:30,10,46.95,47.09,45.45,45.58,750
20090201|2008-12-10 14:00,10,45.56,46.18,44.96,45.9,1402
20090201|2008-12-10 14:30,10,45.68,46.27,45.68,46.24,184
20090201|2008-12-10 15:00,10,46.18,46.71,46.15,46.36,41
20090201|2008-12-10 15:30,10,46.52,46.53,46.2,46.53,39
20090201|2008-12-10 16:00,10,46.43,46.43,46.07,46.15,48
20090201|2008-12-10 16:30,10,46.34,46.55,46.34,46.5,78
20090201|2008-12-10 17:00,10,46.59,46.59,46.5,46.56,12
20090201|2008-12-10 20:30,11,46.11,46.11,46.11,46.11,1
20090201|2008-12-10 21:30,11,46.24,46.33,46.24,46.32,21
20090201|2008-12-10 23:00,11,46.37,46.38,46.37,46.38,2
20090201|2008-12-10 23:30,11,46.36,46.38,46.36,46.36,9
20090201|2008-12-11 00:30,11,46.62,46.64,46.62,46.64,3
20090201|2008-12-11 02:00,11,46.56,46.6,46.56,46.6,2
20090201|2008-12-11 02:30,11,46.44,46.54,46.32,46.32,7
20090201|2008-12-11 03:00,11,46.24,46.24,45.85,45.89,104
20090201|2008-12-11 03:30,11,45.91,46.43,45.81,46.26,60
20090201|2008-12-11 04:00,11,46.28,46.94,46.28,46.92,172
20090201|2008-12-11 04:30,11,46.9,47.38,46.6,47.38,246
20090201|2008-12-11 05:00,11,47.42,47.64,47.22,47.64,114
20090201|2008-12-11 05:30,11,47.68,48.4,47.68,48.08,547
20090201|2008-12-11 06:00,11,48.1,48.26,47.97,47.99,161
20090201|2008-12-11 06:30,11,48.09,48.22,47.87,47.87,163
20090201|2008-12-11 07:00,11,47.86,48.29,47.84,48.17,110
20090201|2008-12-11 07:30,11,48.14,48.4,47.96,48.05,190
20090201|2008-12-11 08:00,11,48.03,48.25,47.79,47.87,224
20090201|2008-12-11 08:30,11,47.82,48.16,47.25,48.03,477
20090201|2008-12-11 09:00,11,47.98,48.56,47.42,48.33,597
20090201|2008-12-11 09:30,11,48.33,49.47,48.03,49.15,755
20090201|2008-12-11 10:00,11,49.19,49.64,48.94,49.32,729
20090201|2008-12-11 10:30,11,49.31,49.4,48.59,49.07,575
20090201|2008-12-11 11:00,11,49.06,49.98,48.96,49.24,641
20090201|2008-12-11 11:30,11,49.3,49.79,49.19,49.75,410
20090201|2008-12-11 12:00,11,49.8,50.89,49.75,50.64,1025
20090201|2008-12-11 12:30,11,50.66,51.43,50.36,51.43,735
20090201|2008-12-11 13:00,11,51.54,51.62,50.98,51.07,562
20090201|2008-12-11 13:30,11,51.07,51.17,50.23,50.38,721
20090201|2008-12-11 14:00,11,50.41,51.22,49.94,50.56,1139
20090201|2008-12-11 14:30,11,50.58,50.71,50.4,50.43,369
20090201|2008-12-11 15:00,11,50.43,50.43,49.82,50.24,138
20090201|2008-12-11 15:30,11,50.07,50.3,50.05,50.13,67
20090201|2008-12-11 16:00,11,50.05,50.25,50.04,50.24,65
20090201|2008-12-11 16:30,11,50.3,50.3,50.19,50.22,7
20090201|2008-12-11 17:00,11,50.19,50.19,50.19,50.19,1
20090201|2008-12-11 20:30,12,49.97,49.98,49.97,49.98,2
20090201|2008-12-11 22:00,12,49.48,49.48,49.3,49.37,12
20090201|2008-12-11 22:30,12,49.4,49.4,48.84,48.84,9
20090201|2008-12-11 23:00,12,48.58,48.58,48.28,48.28,36
20090201|2008-12-11 23:30,12,48.49,48.63,48.29,48.29,10
20090201|2008-12-12 00:00,12,48.65,48.8,48.65,48.68,8
20090201|2008-12-12 00:30,12,48.65,48.74,48.62,48.7,23
20090201|2008-12-12 01:00,12,48.54,48.74,48.5,48.68,9
20090201|2008-12-12 01:30,12,48.7,48.94,48.7,48.92,17
20090201|2008-12-12 02:00,12,48.95,48.97,48.8,48.82,64
20090201|2008-12-12 02:30,12,48.79,48.86,48.74,48.78,49
20090201|2008-12-12 03:00,12,48.84,48.85,48.39,48.44,573
20090201|2008-12-12 03:30,12,48.43,49.19,48.39,49.05,459
20090201|2008-12-12 04:00,12,48.96,49.77,48.93,49.49,679
20090201|2008-12-12 04:30,12,49.43,50.05,49.4,49.65,420
20090201|2008-12-12 05:00,12,49.64,49.69,48.44,48.46,703
20090201|2008-12-12 05:30,12,48.42,48.45,47.87,47.88,443
20090201|2008-12-12 06:00,12,47.86,48.1,47.59,48.06,494
20090201|2008-12-12 06:30,12,48.06,48.4,47.8,48.15,334
20090201|2008-12-12 07:00,12,48.22,48.33,47.61,47.76,183
20090201|2008-12-12 07:30,12,47.83,48.13,47.45,47.94,482
20090201|2008-12-12 08:00,12,47.93,48.06,47.39,47.59,423
20090201|2008-12-12 08:30,12,47.58,48.08,47.56,47.6,468
20090201|2008-12-12 09:00,12,47.56,47.63,46.48,46.93,1491
20090201|2008-12-12 09:30,12,46.98,47.94,46.72,47.6,1123
20090201|2008-12-12 10:00,12,47.6,47.8,47.2,47.75,486
20090201|2008-12-12 10:30,12,47.76,48.34,47.6,48.13,829
20090201|2008-12-12 11:00,12,48.14,48.14,47.24,47.57,1059
20090201|2008-12-12 11:30,12,47.5,47.85,47.37,47.69,315
20090201|2008-12-12 12:00,12,47.74,48.48,47.71,48.3,534
20090201|2008-12-12 12:30,12,48.34,50.19,48.19,49.76,1236
20090201|2008-12-12 13:00,12,49.9,49.9,48.83,48.95,932
20090201|2008-12-12 13:30,12,48.91,48.96,47.7,48.2,835
20090201|2008-12-12 14:00,12,48.18,50.23,48.14,49.08,1399
20090201|2008-12-12 14:30,12,49.16,49.4,49.14,49.37,120
20090201|2008-12-12 15:00,12,49.42,49.56,49.25,49.31,8
20090201|2008-12-12 15:30,12,49.36,49.56,49.35,49.53,75
20090201|2008-12-12 16:00,12,49.55,49.6,49.53,49.6,9
20090201|2008-12-14 19:00,15,49.88,49.88,49.88,49.88,1
20090201|2008-12-14 20:00,15,49.81,49.86,49.81,49.86,2
20090201|2008-12-14 21:00,15,50.02,50.21,50.02,50.21,2
20090201|2008-12-14 21:30,15,50.32,50.32,50.32,50.32,2
20090201|2008-12-14 22:00,15,50.35,50.35,49.89,49.89,3
20090201|2008-12-14 23:00,15,49.79,49.79,49.36,49.36,4
20090201|2008-12-14 23:30,15,50.05,50.05,50.05,50.05,20
20090201|2008-12-15 00:00,15,49.95,49.95,49.88,49.91,7
20090201|2008-12-15 00:30,15,49.84,49.97,49.75,49.97,17
20090201|2008-12-15 01:00,15,50.1,50.21,50.1,50.21,15
20090201|2008-12-15 01:30,15,50.03,50.03,50.03,50.03,1
20090201|2008-12-15 02:00,15,49.96,49.96,49.5,49.5,32
20090201|2008-12-15 02:30,15,49.34,49.45,49.08,49.17,103
20090201|2008-12-15 03:00,15,49.15,49.19,48.68,49.04,208
20090201|2008-12-15 03:30,15,49.03,49.35,49.03,49.35,90
20090201|2008-12-15 04:00,15,49.36,49.97,49.34,49.92,252
20090201|2008-12-15 04:30,15,49.94,50.64,49.94,50.48,387
20090201|2008-12-15 05:00,15,50.51,51.97,50.49,51.7,795
20090201|2008-12-15 05:30,15,51.66,51.82,51.33,51.41,332
20090201|2008-12-15 06:00,15,51.41,51.99,51.09,51.66,451
20090201|2008-12-15 06:30,15,51.64,51.9,51.56,51.58,261
20090201|2008-12-15 07:00,15,51.58,51.68,51.47,51.53,209
20090201|2008-12-15 07:30,15,51.49,51.6,51.24,51.44,285
20090201|2008-12-15 08:00,15,51.44,52.22,51.17,52.18,417
20090201|2008-12-15 08:30,15,52.2,52.94,51.96,52.66,601
20090201|2008-12-15 09:00,15,52.64,52.85,52.06,52.17,633
20090201|2008-12-15 09:30,15,52.15,52.22,51.45,51.83,557
20090201|2008-12-15 10:00,15,51.74,52.48,51.56,52.4,511
20090201|2008-12-15 10:30,15,52.32,52.53,50.8,50.91,744
20090201|2008-12-15 11:00,15,50.91,51.04,50.06,50.17,1153
20090201|2008-12-15 11:30,15,50.17,50.73,49.75,50.47,1157
20090201|2008-12-15 12:00,15,50.36,50.4,49.39,49.47,395
20090201|2008-12-15 12:30,15,49.5,49.53,48.1,48.32,1213
20090201|2008-12-15 13:00,15,48.3,48.3,47.44,48.2,922
20090201|2008-12-15 13:30,15,48.15,48.8,47.3,48.31,897
20090201|2008-12-15 14:00,15,48.44,48.44,47.35,47.43,955
20090201|2008-12-15 14:30,15,47.45,47.61,47.36,47.54,276
20090201|2008-12-15 15:00,15,47.49,47.49,47.07,47.37,86
20090201|2008-12-15 15:30,15,47.37,47.87,47.37,47.81,112
20090201|2008-12-15 16:00,15,48,48.04,47.79,47.8,17
20090201|2008-12-15 16:30,15,47.77,47.85,47.77,47.77,26
20090201|2008-12-15 21:00,16,47.48,47.48,47.48,47.48,1
20090201|2008-12-15 21:30,16,47.45,47.45,47.31,47.31,7
20090201|2008-12-15 22:00,16,47.66,47.7,47.66,47.7,3
20090201|2008-12-15 23:30,16,47.46,47.47,47.41,47.41,6
20090201|2008-12-16 00:30,16,47.36,47.43,47.36,47.41,6
20090201|2008-12-16 01:00,16,47.53,47.62,47.53,47.62,6
20090201|2008-12-16 01:30,16,47.64,47.88,47.64,47.82,33
20090201|2008-12-16 02:00,16,47.85,48.04,47.78,47.97,35
20090201|2008-12-16 02:30,16,47.97,47.97,47.12,47.12,126
20090201|2008-12-16 03:00,16,47.13,47.82,46.99,47.76,227
20090201|2008-12-16 03:30,16,47.77,48.34,47.71,48.01,223
20090201|2008-12-16 04:00,16,47.96,48.15,47.62,47.74,208
20090201|2008-12-16 04:30,16,47.78,48.07,47.73,48.02,244
20090201|2008-12-16 05:00,16,48.09,48.48,47.92,47.92,313
20090201|2008-12-16 05:30,16,47.89,48.2,47.58,47.62,168
20090201|2008-12-16 06:00,16,47.68,47.98,47.36,47.94,317
20090201|2008-12-16 06:30,16,48,48.24,47.91,48.21,152
20090201|2008-12-16 07:00,16,48.25,48.45,47.69,48.07,377
20090201|2008-12-16 07:30,16,48.04,48.54,47.61,48.31,330
20090201|2008-12-16 08:00,16,48.28,48.64,48.09,48.34,368
20090201|2008-12-16 08:30,16,48.23,48.23,47.68,47.91,235
20090201|2008-12-16 09:00,16,47.9,48.99,47.85,48.55,556
20090201|2008-12-16 09:30,16,48.56,49.41,48.56,48.72,992
20090201|2008-12-16 10:00,16,48.72,49.52,48.59,48.94,1346
20090201|2008-12-16 10:30,16,49.06,49.16,46.65,47.09,2841
20090201|2008-12-16 11:00,16,47.06,47.71,46.77,47.12,1177
20090201|2008-12-16 11:30,16,47.1,48.32,47.1,48.15,1187
20090201|2008-12-16 12:00,16,48.15,48.26,47.45,47.55,542
20090201|2008-12-16 12:30,16,47.56,47.57,47.21,47.33,482
20090201|2008-12-16 13:00,16,47.33,47.67,47.26,47.38,232
20090201|2008-12-16 13:30,16,47.35,47.55,46.93,47.5,630
20090201|2008-12-16 14:00,16,47.51,47.98,46.62,46.72,627
20090201|2008-12-16 14:30,16,46.7,47.07,45.87,46.08,652
20090201|2008-12-16 15:00,16,47,47.4,46.95,47.24,101
20090201|2008-12-16 15:30,16,47.29,47.29,46.8,46.92,26
20090201|2008-12-16 16:00,16,47.43,47.58,47.39,47.51,105
20090201|2008-12-16 16:30,16,47.53,47.55,47.17,47.17,33
20090201|2008-12-16 20:00,17,47.66,48.08,47.58,47.58,40
20090201|2008-12-16 20:30,17,47.61,47.61,47.51,47.51,3
20090201|2008-12-16 21:00,17,47.6,47.6,47.56,47.56,2
20090201|2008-12-16 21:30,17,47.55,47.57,47.54,47.57,16
20090201|2008-12-16 22:00,17,47.51,47.56,47.51,47.56,12
20090201|2008-12-16 23:00,17,47.89,47.89,47.89,47.89,1
20090201|2008-12-16 23:30,17,47.88,47.97,47.88,47.97,4
20090201|2008-12-17 00:00,17,47.98,48.01,47.98,48,8
20090201|2008-12-17 01:00,17,47.86,47.86,47.53,47.75,7
20090201|2008-12-17 01:30,17,47.71,47.71,47.71,47.71,1
20090201|2008-12-17 02:00,17,47.71,47.71,47.44,47.52,39
20090201|2008-12-17 02:30,17,47.44,48.07,47.44,48.07,76
20090201|2008-12-17 03:00,17,48.02,48.31,47.71,48.11,374
20090201|2008-12-17 03:30,17,48.12,48.4,48.03,48.22,240
20090201|2008-12-17 04:00,17,48.26,48.95,48.07,48.71,591
20090201|2008-12-17 04:30,17,48.69,48.97,48.02,48.13,387
20090201|2008-12-17 05:00,17,48.08,48.25,47.37,48.01,726
20090201|2008-12-17 05:30,17,47.99,48.69,47.99,48.64,616
20090201|2008-12-17 06:00,17,48.69,48.99,48.3,48.52,377
20090201|2008-12-17 06:30,17,48.49,48.59,47.34,47.69,380
20090201|2008-12-17 07:00,17,47.64,47.67,46.08,46.83,790
20090201|2008-12-17 07:30,17,46.87,47.06,46.58,46.93,330
20090201|2008-12-17 08:00,17,46.86,46.9,46.24,46.84,615
20090201|2008-12-17 08:30,17,46.88,47.71,46.86,47.65,861
20090201|2008-12-17 09:00,17,47.63,47.7,46.58,46.8,1183
20090201|2008-12-17 09:30,17,46.83,47.37,46.65,47.34,847
20090201|2008-12-17 10:00,17,47.35,47.81,46.93,47.42,1434
20090201|2008-12-17 10:30,17,47.4,47.94,46.05,47.26,2823
20090201|2008-12-17 11:00,17,47.34,47.42,45.61,45.66,2661
20090201|2008-12-17 11:30,17,45.6,45.85,44.78,45.76,2005
20090201|2008-12-17 12:00,17,45.73,46.37,45.62,45.98,1515
20090201|2008-12-17 12:30,17,46.04,46.17,45.68,45.96,460
20090201|2008-12-17 13:00,17,45.94,46.3,45.74,46.3,382
20090201|2008-12-17 13:30,17,46.29,46.71,45.91,45.99,918
20090201|2008-12-17 14:00,17,45.8,46.04,44.42,44.67,2383
20090201|2008-12-17 14:30,17,44.67,45.07,44.57,44.91,541
20090201|2008-12-17 15:00,17,44.88,45.06,44.79,44.91,75
20090201|2008-12-17 15:30,17,44.9,45.23,44.85,45.17,289
20090201|2008-12-17 16:00,17,45.06,45.07,44.95,45.01,65
20090201|2008-12-17 16:30,17,45,45.11,44.7,45.11,38
20090201|2008-12-17 17:00,17,44.92,44.92,44.89,44.89,7
20090201|2008-12-17 20:00,18,44.68,44.68,44.68,44.68,10
20090201|2008-12-17 20:30,18,44.67,44.74,44.6,44.74,37
20090201|2008-12-17 21:00,18,44.73,44.86,44.73,44.86,5
20090201|2008-12-17 21:30,18,44.96,45,44.96,44.97,13
20090201|2008-12-17 22:00,18,44.66,44.74,44.6,44.6,28
20090201|2008-12-17 22:30,18,44.66,44.66,44.66,44.66,1
20090201|2008-12-17 23:00,18,44.66,44.74,44.58,44.65,21
20090201|2008-12-17 23:30,18,44.65,44.7,44.65,44.7,7
20090201|2008-12-18 00:00,18,44.71,44.71,44.71,44.71,1
20090201|2008-12-18 00:30,18,44.59,44.59,44.34,44.39,6
20090201|2008-12-18 01:00,18,44.49,44.56,44.49,44.56,2
20090201|2008-12-18 01:30,18,44.63,44.88,44.63,44.88,11
20090201|2008-12-18 02:00,18,44.87,44.93,44.72,44.72,7
20090201|2008-12-18 02:30,18,44.78,45.15,44.78,45.05,123
20090201|2008-12-18 03:00,18,45.07,45.45,44.93,45.44,378
20090201|2008-12-18 03:30,18,45.42,45.42,44.85,45.25,137
20090201|2008-12-18 04:00,18,45.2,45.46,44.88,44.89,252
20090201|2008-12-18 04:30,18,44.91,45.26,44.9,44.95,285
20090201|2008-12-18 05:00,18,44.94,45.43,44.93,45.23,263
20090201|2008-12-18 05:30,18,45.15,45.56,45.15,45.5,290
20090201|2008-12-18 06:00,18,45.53,45.61,45.1,45.2,153
20090201|2008-12-18 06:30,18,45.2,45.26,44.9,45.14,344
20090201|2008-12-18 07:00,18,45.12,45.25,44.93,45,353
20090201|2008-12-18 07:30,18,45.02,45.11,44.95,45.01,271
20090201|2008-12-18 08:00,18,44.96,44.96,44.4,44.48,644
20090201|2008-12-18 08:30,18,44.49,44.89,44.45,44.66,510
20090201|2008-12-18 09:00,18,44.59,44.73,43.3,44.12,2380
20090201|2008-12-18 09:30,18,44.16,44.17,42.8,43.23,2075
20090201|2008-12-18 10:00,18,43.24,43.57,42.91,43.53,1237
20090201|2008-12-18 10:30,18,43.52,43.89,43.21,43.39,1527
20090201|2008-12-18 11:00,18,43.35,43.44,42.71,42.89,2170
20090201|2008-12-18 11:30,18,42.92,43.57,42.84,43.53,1100
20090201|2008-12-18 12:00,18,43.52,43.95,43.43,43.58,800
20090201|2008-12-18 12:30,18,43.55,44.31,43.26,44.26,1098
20090201|2008-12-18 13:00,18,44.21,44.21,43.6,43.76,858
20090201|2008-12-18 13:30,18,43.72,43.9,42.95,42.97,1384
20090201|2008-12-18 14:00,18,42.97,43.19,41.52,41.64,3016
20090201|2008-12-18 14:30,18,41.61,42.41,41.61,42.32,1100
20090201|2008-12-18 15:00,18,42.15,42.42,42,42.07,281
20090201|2008-12-18 15:30,18,42.04,42.5,41.99,42.45,181
20090201|2008-12-18 16:00,18,42.5,42.62,42.26,42.26,109
20090201|2008-12-18 16:30,18,42.25,42.35,42.24,42.35,36
20090201|2008-12-18 17:00,18,42.29,42.3,42.17,42.17,5
20090201|2008-12-18 20:30,19,42.16,42.34,42.16,42.34,2
20090201|2008-12-18 22:00,19,42.4,42.4,42.4,42.4,5
20090201|2008-12-18 22:30,19,42.37,42.37,42.37,42.37,34
20090201|2008-12-18 23:00,19,42.37,42.37,42.18,42.18,15
20090201|2008-12-18 23:30,19,42.25,42.25,42.25,42.25,22
20090201|2008-12-19 00:00,19,42.5,42.5,42.5,42.5,1
20090201|2008-12-19 00:30,19,42.47,42.47,42.47,42.47,1
20090201|2008-12-19 01:00,19,42.51,42.51,42.5,42.5,10
20090201|2008-12-19 01:30,19,42.5,42.5,42.43,42.5,60
20090201|2008-12-19 02:00,19,42.5,42.5,42.3,42.3,85
20090201|2008-12-19 02:30,19,42.31,42.54,42.31,42.42,37
20090201|2008-12-19 03:00,19,42.44,42.61,42.16,42.37,287
20090201|2008-12-19 03:30,19,42.28,42.3,41.99,42.01,308
20090201|2008-12-19 04:00,19,41.99,42,41.64,41.91,222
20090201|2008-12-19 04:30,19,41.9,42.13,41.79,41.97,222
20090201|2008-12-19 05:00,19,42,42.17,41.87,42.1,573
20090201|2008-12-19 05:30,19,42.1,42.3,42.03,42.2,152
20090201|2008-12-19 06:00,19,42.21,42.23,42.06,42.15,206
20090201|2008-12-19 06:30,19,42.2,42.21,41.34,41.5,607
20090201|2008-12-19 07:00,19,41.44,41.84,41.37,41.45,382
20090201|2008-12-19 07:30,19,41.44,41.55,40.9,41.22,493
20090201|2008-12-19 08:00,19,41.23,41.74,41.13,41.55,615
20090201|2008-12-19 08:30,19,41.6,41.93,41.51,41.81,484
20090201|2008-12-19 09:00,19,41.79,41.82,41.2,41.7,678
20090201|2008-12-19 09:30,19,41.74,42.6,41.74,42.21,1561
20090201|2008-12-19 10:00,19,42.23,43.23,42.21,42.9,1706
20090201|2008-12-19 10:30,19,42.89,42.9,41.71,41.83,1737
20090201|2008-12-19 11:00,19,41.83,42.01,41.45,41.77,1527
20090201|2008-12-19 11:30,19,41.8,42.87,41.79,42.83,1342
20090201|2008-12-19 12:00,19,42.83,42.87,42.04,42.35,834
20090201|2008-12-19 12:30,19,42.38,42.45,41.75,41.97,1107
20090201|2008-12-19 13:00,19,41.98,42.46,41.85,42.41,531
20090201|2008-12-19 13:30,19,42.44,42.73,41.86,41.99,760
20090201|2008-12-19 14:00,19,41.97,42.69,41.34,42.13,3412
20090201|2008-12-19 14:30,19,42.12,42.55,42.12,42.19,418
20090201|2008-12-19 15:00,19,42.21,42.96,42.13,42.84,483
20090201|2008-12-19 15:30,19,42.81,42.99,42.78,42.99,91
20090201|2008-12-19 16:00,19,42.89,43,42.68,42.9,39
20090201|2008-12-19 16:30,19,42.8,42.87,42.77,42.87,13
20090201|2008-12-19 17:00,19,43,43,43,43,5
20090201|2008-12-21 18:00,22,42.75,42.95,42.75,42.75,4
20090201|2008-12-21 18:30,22,42.51,42.51,42.49,42.49,2
20090201|2008-12-21 19:00,22,42.6,42.6,42.6,42.6,1
20090201|2008-12-21 19:30,22,42.91,43.39,42.91,43.39,6
20090201|2008-12-21 20:00,22,43.25,43.35,43.25,43.35,7
20090201|2008-12-21 20:30,22,43.35,43.35,43.2,43.2,2
20090201|2008-12-21 21:00,22,43.19,43.2,43.19,43.2,5
20090201|2008-12-21 21:30,22,43.19,43.19,43.19,43.19,1
20090201|2008-12-21 22:30,22,43.02,43.02,43.02,43.02,2
20090201|2008-12-21 23:00,22,43,43,43,43,1
20090201|2008-12-21 23:30,22,43.01,43.01,43.01,43.01,1
20090201|2008-12-22 00:00,22,43.05,43.07,43.05,43.07,6
20090201|2008-12-22 00:30,22,42.95,42.95,42.95,42.95,1
20090201|2008-12-22 01:00,22,42.9,42.9,42.83,42.86,13
20090201|2008-12-22 01:30,22,42.88,42.88,42.85,42.85,4
20090201|2008-12-22 02:00,22,42.95,43.2,42.95,43.2,28
20090201|2008-12-22 02:30,22,43.09,43.18,42.82,42.82,16
20090201|2008-12-22 03:00,22,42.88,42.9,42.57,42.64,239
20090201|2008-12-22 03:30,22,42.63,42.79,42.35,42.36,185
20090201|2008-12-22 04:00,22,42.36,42.77,42.31,42.4,146
20090201|2008-12-22 04:30,22,42.39,42.42,42.12,42.41,224
20090201|2008-12-22 05:00,22,42.39,42.52,42,42.32,183
20090201|2008-12-22 05:30,22,42.35,42.64,42.31,42.48,161
20090201|2008-12-22 06:00,22,42.61,42.65,42.35,42.51,92
20090201|2008-12-22 06:30,22,42.56,42.71,42.46,42.61,193
20090201|2008-12-22 07:00,22,42.61,42.74,42.54,42.69,58
20090201|2008-12-22 07:30,22,42.71,43,42.71,42.91,117
20090201|2008-12-22 08:00,22,42.89,43.06,42.8,42.9,130
20090201|2008-12-22 08:30,22,42.85,42.89,42.34,42.63,330
20090201|2008-12-22 09:00,22,42.56,42.65,41.97,42.6,633
20090201|2008-12-22 09:30,22,42.6,42.99,42.33,42.42,641
20090201|2008-12-22 10:00,22,42.41,42.57,41.5,41.92,1206
20090201|2008-12-22 10:30,22,41.92,41.92,41.15,41.27,1146
20090201|2008-12-22 11:00,22,41.16,41.33,40.65,40.83,1907
20090201|2008-12-22 11:30,22,40.84,41.43,40.75,41.38,841
20090201|2008-12-22 12:00,22,41.41,41.44,40.95,40.99,673
20090201|2008-12-22 12:30,22,40.99,41.69,40.89,41.41,795
20090201|2008-12-22 13:00,22,41.43,41.87,41,41.2,787
20090201|2008-12-22 13:30,22,41.14,41.35,40.67,40.79,613
20090201|2008-12-22 14:00,22,40.77,40.92,39.74,39.82,1899
20090201|2008-12-22 14:30,22,39.82,40.12,39.8,40.02,373
20090201|2008-12-22 15:00,22,39.99,40.01,39.77,39.87,345
20090201|2008-12-22 15:30,22,39.85,39.99,39.76,39.8,145
20090201|2008-12-22 16:00,22,39.81,39.9,39.79,39.8,71
20090201|2008-12-22 16:30,22,39.84,39.86,39.53,39.6,19
20090201|2008-12-22 17:00,22,39.55,39.61,39.5,39.5,18
20090201|2008-12-22 20:00,23,39.52,39.52,39.5,39.5,20
20090201|2008-12-22 20:30,23,39.61,39.61,39.38,39.47,18
20090201|2008-12-22 21:00,23,39.43,39.5,39.4,39.5,24
20090201|2008-12-22 21:30,23,39.29,39.31,39.2,39.23,14
20090201|2008-12-22 22:00,23,39.24,39.28,39.13,39.13,8
20090201|2008-12-22 22:30,23,39.07,39.36,39.07,39.36,34
20090201|2008-12-22 23:00,23,39.4,39.59,39.36,39.58,26
20090201|2008-12-22 23:30,23,39.64,39.73,39.54,39.56,18
20090201|2008-12-23 00:00,23,39.86,39.86,39.86,39.86,1
20090201|2008-12-23 00:30,23,39.74,39.74,39.74,39.74,1
20090201|2008-12-23 01:30,23,39.59,39.59,39.32,39.32,13
20090201|2008-12-23 02:00,23,39.21,39.44,39.2,39.44,4
20090201|2008-12-23 02:30,23,39.45,39.45,39.22,39.22,30
20090201|2008-12-23 03:00,23,39.37,39.4,39.1,39.22,172
20090201|2008-12-23 03:30,23,39.2,39.26,39.05,39.15,207
20090201|2008-12-23 04:00,23,39.25,39.58,39.25,39.52,91
20090201|2008-12-23 04:30,23,39.5,39.7,39.44,39.64,216
20090201|2008-12-23 05:00,23,39.62,39.95,39.59,39.89,283
20090201|2008-12-23 05:30,23,39.91,40,39.77,39.9,185
20090201|2008-12-23 06:00,23,39.89,40,39.67,39.88,215
20090201|2008-12-23 06:30,23,39.82,39.91,39.7,39.87,398
20090201|2008-12-23 07:00,23,39.91,40.24,39.87,40.19,375
20090201|2008-12-23 07:30,23,40.17,40.18,39.92,39.97,158
20090201|2008-12-23 08:00,23,39.93,40.01,39.67,39.69,227
20090201|2008-12-23 08:30,23,39.71,40.62,39.71,40.57,499
20090201|2008-12-23 09:00,23,40.48,40.54,39.92,40.05,426
20090201|2008-12-23 09:30,23,40.05,40.32,39.71,39.76,382
20090201|2008-12-23 10:00,23,39.76,39.86,38.95,39.24,1213
20090201|2008-12-23 10:30,23,39.18,39.43,38.88,39.11,1056
20090201|2008-12-23 11:00,23,39.14,39.22,38.05,38.16,1772
20090201|2008-12-23 11:30,23,38.16,39,38.11,38.52,1410
20090201|2008-12-23 12:00,23,38.52,38.6,37.78,38.1,877
20090201|2008-12-23 12:30,23,38.15,38.86,38.12,38.72,692
20090201|2008-12-23 13:00,23,38.71,39.34,38.46,39.06,747
20090201|2008-12-23 13:30,23,39.07,39.68,38.71,39.5,1141
20090201|2008-12-23 14:00,23,39.45,39.58,38.75,38.99,1737
20090201|2008-12-23 14:30,23,38.99,39.07,38.71,38.94,316
20090201|2008-12-23 15:00,23,38.9,39.13,38.9,38.99,58
20090201|2008-12-23 15:30,23,39.11,39.14,38.97,39,87
20090201|2008-12-23 16:00,23,38.99,39.11,38.9,39,47
20090201|2008-12-23 16:30,23,39.05,39.11,39.05,39.06,5
20090201|2008-12-23 17:00,23,39.17,39.21,39.17,39.21,14
20090201|2008-12-23 20:00,24,39.34,39.34,39.34,39.34,3
20090201|2008-12-23 22:00,24,39.01,39.01,38.97,38.97,2
20090201|2008-12-23 22:30,24,38.99,38.99,38.99,38.99,1
20090201|2008-12-23 23:00,24,38.98,39.05,38.9,39.05,8
20090201|2008-12-23 23:30,24,39.15,39.15,38.97,38.97,12
20090201|2008-12-24 00:00,24,38.97,39.16,38.97,39.16,4
20090201|2008-12-24 00:30,24,39,39,38.98,38.98,11
20090201|2008-12-24 01:00,24,38.98,39.07,38.98,39.07,3
20090201|2008-12-24 01:30,24,39.03,39.03,39.03,39.03,2
20090201|2008-12-24 02:00,24,38.91,39.06,38.91,39,14
20090201|2008-12-24 02:30,24,38.91,39.1,38.8,39.1,79
20090201|2008-12-24 03:00,24,39.09,39.15,38.9,38.91,209
20090201|2008-12-24 03:30,24,38.88,39.08,38.86,38.93,71
20090201|2008-12-24 04:00,24,38.94,38.96,38.73,38.78,70
20090201|2008-12-24 04:30,24,38.71,38.71,38.37,38.68,145
20090201|2008-12-24 05:00,24,38.67,38.67,38.37,38.41,190
20090201|2008-12-24 05:30,24,38.41,38.41,38,38.1,127
20090201|2008-12-24 06:00,24,38.1,38.18,37.85,37.85,231
20090201|2008-12-24 06:30,24,37.84,37.93,37.16,37.48,638
20090201|2008-12-24 07:00,24,37.42,37.45,36.57,36.64,836
20090201|2008-12-24 07:30,24,36.64,37.12,36.59,37.11,829
20090201|2008-12-24 08:00,24,37.09,37.34,37.06,37.18,368
20090201|2008-12-24 08:30,24,37.17,37.32,36.75,37.1,412
20090201|2008-12-24 09:00,24,37.15,37.55,37.11,37.53,397
20090201|2008-12-24 09:30,24,37.58,37.8,37.22,37.47,529
20090201|2008-12-24 10:00,24,37.48,37.7,37.33,37.48,399
20090201|2008-12-24 10:30,24,37.41,37.77,37.03,37.33,937
20090201|2008-12-24 11:00,24,37.38,37.62,37.34,37.47,192
20090201|2008-12-24 11:30,24,37.43,37.99,37.21,37.99,368
20090201|2008-12-24 12:00,24,37.97,38.12,37.72,37.9,474
20090201|2008-12-24 12:30,24,37.85,37.94,37.45,37.74,597
20090201|2008-12-24 13:00,24,37.71,37.8,35.1,35.15,2594
20090201|2008-12-24 13:30,24,35.15,35.58,35.09,35.53,603
20090201|2008-12-25 20:00,26,35.96,35.96,35.96,35.96,1
20090201|2008-12-25 20:30,26,36.16,36.16,36.16,36.16,1
20090201|2008-12-25 21:00,26,36.25,36.25,36.25,36.25,4
20090201|2008-12-25 21:30,26,36.25,36.28,36.25,36.26,3
20090201|2008-12-25 22:00,26,36.18,36.18,36.18,36.18,1
20090201|2008-12-25 23:00,26,36.15,36.15,36.15,36.15,1
20090201|2008-12-25 23:30,26,36.18,36.41,36.1,36.41,33
20090201|2008-12-26 00:30,26,36.12,36.12,36.03,36.03,6
20090201|2008-12-26 01:00,26,36.24,36.24,36.24,36.24,3
20090201|2008-12-26 01:30,26,36.24,36.24,36.24,36.24,9
20090201|2008-12-26 02:00,26,36.41,36.53,36.41,36.53,50
20090201|2008-12-26 03:00,26,36.5,36.55,36.09,36.1,19
20090201|2008-12-26 03:30,26,36.02,36.42,36.02,36.42,19
20090201|2008-12-26 04:00,26,36.45,36.67,36.45,36.67,8
20090201|2008-12-26 04:30,26,36.52,36.68,36.44,36.44,39
20090201|2008-12-26 05:00,26,36.58,36.72,36.51,36.72,12
20090201|2008-12-26 05:30,26,36.79,36.9,36.65,36.65,26
20090201|2008-12-26 06:00,26,36.57,36.58,36.34,36.4,42
20090201|2008-12-26 06:30,26,36.4,36.4,36.17,36.17,9
20090201|2008-12-26 07:00,26,36.28,36.41,36.22,36.27,33
20090201|2008-12-26 07:30,26,36.4,36.4,36.27,36.33,9
20090201|2008-12-26 08:00,26,36.32,36.42,36.09,36.29,119
20090201|2008-12-26 08:30,26,36.22,36.24,35.76,35.9,134
20090201|2008-12-26 09:00,26,35.92,36.1,35.59,35.96,197
20090201|2008-12-26 09:30,26,35.99,36.66,35.96,36.26,613
20090201|2008-12-26 10:00,26,36.26,36.49,36.11,36.2,181
20090201|2008-12-26 10:30,26,36.2,36.3,36.13,36.21,151
20090201|2008-12-26 11:00,26,36.21,36.9,36.09,36.82,282
20090201|2008-12-26 11:30,26,36.8,37.22,36.64,36.97,339
20090201|2008-12-26 12:00,26,36.96,37.15,36.81,36.85,73
20090201|2008-12-26 12:30,26,36.79,36.95,36.78,36.92,74
20090201|2008-12-26 13:00,26,36.93,37.6,36.93,37.23,430
20090201|2008-12-26 13:30,26,37.22,37.29,36.05,36.43,595
20090201|2008-12-26 14:00,26,36.44,37.82,36.06,37.82,985
20090201|2008-12-26 14:30,26,37.76,37.81,37.51,37.6,210
20090201|2008-12-26 15:00,26,37.6,37.9,37.6,37.88,25
20090201|2008-12-26 15:30,26,37.91,37.93,37.69,37.69,33
20090201|2008-12-26 16:00,26,37.7,37.84,37.7,37.84,11
20090201|2008-12-26 16:30,26,37.8,37.82,37.8,37.82,2
20090201|2008-12-26 17:00,26,37.82,37.82,37.82,37.82,2
20090201|2008-12-26 17:30,26,37.49,37.49,37.49,37.49,10
20090201|2008-12-28 18:00,29,38.9,39.06,38.6,38.68,53
20090201|2008-12-28 18:30,29,38.58,38.75,38.56,38.7,12
20090201|2008-12-28 19:00,29,38.72,39.3,38.72,39.24,54
20090201|2008-12-28 19:30,29,39.4,39.77,39.4,39.66,82
20090201|2008-12-28 20:00,29,39.36,39.36,39.28,39.28,6
20090201|2008-12-28 20:30,29,39.12,39.12,39.1,39.1,10
20090201|2008-12-28 21:00,29,39.16,39.32,39.16,39.32,10
20090201|2008-12-28 21:30,29,39.18,39.41,39.17,39.41,6
20090201|2008-12-28 22:00,29,39.23,39.25,39.09,39.1,15
20090201|2008-12-28 22:30,29,39.1,39.29,39,39.08,24
20090201|2008-12-28 23:00,29,39,39.03,38.87,38.87,36
20090201|2008-12-28 23:30,29,38.87,38.87,38.5,38.5,41
20090201|2008-12-29 00:00,29,38.53,38.53,38.53,38.53,1
20090201|2008-12-29 00:30,29,38.62,38.64,38.62,38.64,2
20090201|2008-12-29 01:00,29,38.58,38.58,38.58,38.58,1
20090201|2008-12-29 01:30,29,38.58,38.76,38.58,38.76,4
20090201|2008-12-29 02:00,29,39.01,39.18,39,39.18,19
20090201|2008-12-29 02:30,29,39.2,39.34,39.2,39.31,55
20090201|2008-12-29 03:00,29,39.37,39.71,39.37,39.54,273
20090201|2008-12-29 03:30,29,39.52,39.59,39.34,39.4,271
20090201|2008-12-29 04:00,29,39.4,39.75,39.19,39.75,272
20090201|2008-12-29 04:30,29,39.7,42.21,39.7,40.65,1430
20090201|2008-12-29 05:00,29,40.8,40.89,40.02,40.3,370
20090201|2008-12-29 05:30,29,40.36,40.57,40.22,40.49,294
20090201|2008-12-29 06:00,29,40.51,40.53,40.28,40.5,118
20090201|2008-12-29 06:30,29,40.53,40.87,40.5,40.87,247
20090201|2008-12-29 07:00,29,40.77,40.77,40.15,40.42,180
20090201|2008-12-29 07:30,29,40.39,40.39,40.09,40.15,230
20090201|2008-12-29 08:00,29,40.15,40.31,39.8,40.25,555
20090201|2008-12-29 08:30,29,40.28,40.51,39.52,39.64,428
20090201|2008-12-29 09:00,29,39.66,39.74,39.12,39.5,650
20090201|2008-12-29 09:30,29,39.47,39.49,38.56,38.91,740
20090201|2008-12-29 10:00,29,38.89,39.21,38.28,38.35,663
20090201|2008-12-29 10:30,29,38.29,38.66,38.1,38.55,875
20090201|2008-12-29 11:00,29,38.4,38.48,37.52,37.63,1416
20090201|2008-12-29 11:30,29,37.63,38.42,37.63,38.39,550
20090201|2008-12-29 12:00,29,38.4,38.42,37.87,38.14,345
20090201|2008-12-29 12:30,29,38.14,38.23,37.88,37.96,247
20090201|2008-12-29 13:00,29,37.94,38.04,37.71,37.72,312
20090201|2008-12-29 13:30,29,37.69,38.35,37.63,38.27,437
20090201|2008-12-29 14:00,29,38.28,40.16,38.28,40.02,2324
20090201|2008-12-29 14:30,29,40,40.14,39.53,40.03,486
20090201|2008-12-29 15:00,29,40.03,40.03,39.79,39.85,270
20090201|2008-12-29 15:30,29,39.85,40.07,39.74,40.06,219
20090201|2008-12-29 16:00,29,40.12,40.21,40.12,40.14,36
20090201|2008-12-29 20:00,30,40.2,40.25,40.2,40.25,9
20090201|2008-12-29 20:30,30,40.25,40.29,40.24,40.29,5
20090201|2008-12-29 21:00,30,40.27,40.29,40.27,40.28,5
20090201|2008-12-29 21:30,30,40.27,40.27,40.27,40.27,1
20090201|2008-12-29 22:00,30,40.21,40.21,40.16,40.16,2
20090201|2008-12-29 22:30,30,40.18,40.2,40.16,40.18,16
20090201|2008-12-29 23:00,30,40.25,40.26,40.12,40.12,20
20090201|2008-12-29 23:30,30,39.95,39.95,39.61,39.61,110
20090201|2008-12-30 00:00,30,39.69,39.69,39.69,39.69,10
20090201|2008-12-30 00:30,30,39.64,39.64,39.64,39.64,1
20090201|2008-12-30 01:00,30,39.35,39.41,39.35,39.35,3
20090201|2008-12-30 01:30,30,39.61,39.76,39.61,39.76,26
20090201|2008-12-30 02:00,30,39.65,39.71,39.61,39.61,7
20090201|2008-12-30 02:30,30,39.55,39.88,39.55,39.88,15
20090201|2008-12-30 03:00,30,39.85,39.92,39.15,39.15,89
20090201|2008-12-30 03:30,30,39.15,39.48,39.11,39.46,157
20090201|2008-12-30 04:00,30,39.48,39.72,39.16,39.7,119
20090201|2008-12-30 04:30,30,39.75,39.75,39.05,39.61,124
20090201|2008-12-30 05:00,30,39.58,39.63,39.48,39.56,71
20090201|2008-12-30 05:30,30,39.5,39.56,39.4,39.48,69
20090201|2008-12-30 06:00,30,39.51,39.57,39.29,39.31,80
20090201|2008-12-30 06:30,30,39.33,39.34,39.08,39.11,76
20090201|2008-12-30 07:00,30,39.13,39.34,39.03,39.34,180
20090201|2008-12-30 07:30,30,39.39,39.53,39.3,39.32,93
20090201|2008-12-30 08:00,30,39.3,39.66,39.2,39.58,219
20090201|2008-12-30 08:30,30,39.58,39.58,39.14,39.22,362
20090201|2008-12-30 09:00,30,39.21,39.47,38.65,38.79,867
20090201|2008-12-30 09:30,30,38.78,39.18,38.75,38.89,466
20090201|2008-12-30 10:00,30,38.86,39.06,38.49,38.75,665
20090201|2008-12-30 10:30,30,38.73,38.92,38.23,38.38,673
20090201|2008-12-30 11:00,30,38.42,38.71,37.91,38.57,1189
20090201|2008-12-30 11:30,30,38.59,38.84,38.35,38.59,525
20090201|2008-12-30 12:00,30,38.62,39.48,38.59,39.15,1240
20090201|2008-12-30 12:30,30,39.17,39.29,38.95,39.09,602
20090201|2008-12-30 13:00,30,39.08,39.19,38.75,38.84,559
20090201|2008-12-30 13:30,30,38.8,39.66,38.63,39.29,1463
20090201|2008-12-30 14:00,30,39.3,39.6,38.67,39.14,2304
20090201|2008-12-30 14:30,30,39.13,39.21,39.07,39.19,450
20090201|2008-12-30 15:00,30,39.21,39.26,39.06,39.2,67
20090201|2008-12-30 15:30,30,39.13,39.24,39.1,39.23,63
20090201|2008-12-30 16:00,30,39.25,39.32,39.05,39.12,29
20090201|2008-12-30 16:30,30,39.11,39.11,39.11,39.11,4
20090201|2008-12-30 17:00,30,39.17,39.17,39.15,39.15,5
20090201|2008-12-30 22:30,31,38.71,38.71,38.71,38.71,1
20090201|2008-12-30 23:00,31,38.56,38.62,38.19,38.26,57
20090201|2008-12-30 23:30,31,38.15,38.22,38.1,38.18,62
20090201|2008-12-31 00:00,31,38.29,38.36,38.27,38.32,10
20090201|2008-12-31 01:30,31,38.4,38.41,38.38,38.41,10
20090201|2008-12-31 02:00,31,38.41,38.5,38.41,38.5,14
20090201|2008-12-31 02:30,31,38.28,38.28,38.28,38.28,1
20090201|2008-12-31 03:00,31,38.38,38.57,38.28,38.29,16
20090201|2008-12-31 03:30,31,38.46,38.46,38.25,38.3,59
20090201|2008-12-31 04:00,31,38.19,38.3,37.95,38.04,112
20090201|2008-12-31 04:30,31,37.98,38.05,37.62,37.84,126
20090201|2008-12-31 05:00,31,37.9,37.99,37.83,37.99,92
20090201|2008-12-31 05:30,31,37.92,37.95,37.22,37.34,244
20090201|2008-12-31 06:00,31,37.32,37.34,37.05,37.34,510
20090201|2008-12-31 06:30,31,37.34,37.34,36.88,36.91,430
20090201|2008-12-31 07:00,31,36.99,37.91,36.98,37.84,695
20090201|2008-12-31 07:30,31,37.81,37.85,37.32,37.38,338
20090201|2008-12-31 08:00,31,37.38,37.57,37.36,37.49,222
20090201|2008-12-31 08:30,31,37.6,38.11,37.6,38.02,443
20090201|2008-12-31 09:00,31,38,38.1,37.64,37.84,447
20090201|2008-12-31 09:30,31,37.85,38.45,37.84,38.39,483
20090201|2008-12-31 10:00,31,38.41,38.59,38.04,38.55,600
20090201|2008-12-31 10:30,31,38.58,39.25,38.3,38.75,1172
20090201|2008-12-31 11:00,31,38.75,39.31,38.75,38.87,547
20090201|2008-12-31 11:30,31,38.91,39.2,38.83,39.15,367
20090201|2008-12-31 12:00,31,39.13,40.06,39.05,39.81,1237
20090201|2008-12-31 12:30,31,39.9,40.99,39.87,40.32,1833
20090201|2008-12-31 13:00,31,40.3,41.4,40.25,41.31,1385
20090201|2008-12-31 13:30,31,41.31,43.22,41.24,43.15,2352
20090201|2008-12-31 14:00,31,43.12,45.45,42.39,43.97,6137
20090201|2008-12-31 14:30,31,43.97,44.19,43,43.43,593
20090201|2009-01-02 08:00,2,42.23,42.57,42.14,42.4,237
20090201|2009-01-02 08:30,2,42.4,43.18,42.25,43.15,1375
20090201|2009-01-02 09:00,2,43.15,44.69,43.15,43.97,3505
20090201|2009-01-02 09:30,2,43.96,44.19,43.54,43.81,539
20090201|2009-01-02 10:00,2,43.8,44.54,43.5,44.41,1011
20090201|2009-01-02 10:30,2,44.4,44.92,44.07,44.73,1007
20090201|2009-01-02 11:00,2,44.79,46.65,44.6,46.08,2309
20090201|2009-01-02 11:30,2,46.08,46.3,45.54,46.06,1228
20090201|2009-01-02 12:00,2,46.08,46.34,45.57,45.79,1031
20090201|2009-01-02 12:30,2,45.87,46.26,45.62,45.66,621
20090201|2009-01-02 13:00,2,45.77,46.21,45.76,46.11,504
20090201|2009-01-02 13:30,2,46.04,46.04,45.13,45.44,599
20090201|2009-01-02 14:00,2,45.48,46.54,45.3,46.2,2332
20090201|2009-01-02 14:30,2,46.2,46.4,45.85,46.31,351
20090201|2009-01-02 15:00,2,46.36,46.43,46.18,46.21,87
20090201|2009-01-02 15:30,2,46.09,46.31,46.04,46.25,52
20090201|2009-01-02 16:00,2,46.25,46.32,46.2,46.32,24
20090201|2009-01-02 16:30,2,46.33,46.39,46.32,46.39,100
20090201|2009-01-02 17:00,2,46.47,46.47,46.45,46.45,2
20090201|2009-01-05 08:30,5,45.62,46.1,45.62,45.77,502
20090201|2009-01-05 09:00,5,45.74,46.66,45.61,46.51,1183
20090201|2009-01-05 09:30,5,46.44,47.7,46.17,47.43,2284
20090201|2009-01-05 10:00,5,47.44,47.94,47.12,47.34,1785
20090201|2009-01-05 10:30,5,47.26,47.68,47.1,47.44,936
20090201|2009-01-05 11:00,5,47.38,47.45,46.64,46.97,1731
20090201|2009-01-05 11:30,5,46.97,47.58,46.76,47.12,1712
20090201|2009-01-05 12:00,5,47.1,47.49,46.96,47.31,613
20090201|2009-01-05 12:30,5,47.28,47.82,47.05,47.75,901
20090201|2009-01-05 13:00,5,47.7,47.87,47.04,47.47,967
20090201|2009-01-05 13:30,5,47.48,47.9,46.82,47.74,1885
20090201|2009-01-05 14:00,5,47.8,49.25,47.8,48.55,5273
20090201|2009-01-05 14:30,5,48.59,48.64,48.18,48.57,516
20090201|2009-01-05 15:00,5,48.59,48.59,48.29,48.39,156
20090201|2009-01-05 15:30,5,48.37,48.56,48.36,48.38,127
20090201|2009-01-05 16:00,5,48.48,48.52,48.34,48.47,104
20090201|2009-01-05 16:30,5,48.45,48.47,48.26,48.26,16
20090201|2009-01-05 17:30,5,48.2,48.2,48.2,48.2,2
20090201|2009-01-05 20:00,6,48.42,48.42,48.25,48.37,3
20090201|2009-01-05 20:30,6,48.6,48.6,48.59,48.6,27
20090201|2009-01-05 21:00,6,48.6,48.63,48.6,48.63,3
20090201|2009-01-05 21:30,6,48.73,48.77,48.65,48.74,5
20090201|2009-01-05 22:00,6,48.7,48.82,48.7,48.82,19
20090201|2009-01-05 22:30,6,48.54,48.54,48.48,48.48,2
20090201|2009-01-05 23:00,6,48.23,48.24,48.14,48.24,5
20090201|2009-01-05 23:30,6,48.05,48.05,48.05,48.05,1
20090201|2009-01-06 00:00,6,48.04,48.19,48.03,48.19,13
20090201|2009-01-06 00:30,6,48.01,48.2,48.01,48.2,13
20090201|2009-01-06 01:00,6,48.2,48.2,48.2,48.2,3
20090201|2009-01-06 01:30,6,48.05,48.05,48.05,48.05,23
20090201|2009-01-06 02:00,6,47.85,48.2,47.85,48.13,26
20090201|2009-01-06 02:30,6,48.19,48.19,47.72,47.75,46
20090201|2009-01-06 03:00,6,47.76,47.97,47.56,47.95,463
20090201|2009-01-06 03:30,6,48.03,48.68,47.95,48.55,345
20090201|2009-01-06 04:00,6,48.57,49.17,48.5,48.94,507
20090201|2009-01-06 04:30,6,48.97,49.91,48.92,49.41,1212
20090201|2009-01-06 05:00,6,49.31,49.7,49.17,49.58,843
20090201|2009-01-06 05:30,6,49.61,50.01,49.54,49.62,898
20090201|2009-01-06 06:00,6,49.63,49.73,49.37,49.73,214
20090201|2009-01-06 06:30,6,49.66,50.49,49.65,50.2,689
20090201|2009-01-06 07:00,6,50.17,50.42,49.77,49.86,624
20090201|2009-01-06 07:30,6,49.87,50.18,49.64,49.97,304
20090201|2009-01-06 08:00,6,50.02,50.18,49.85,50.14,583
20090201|2009-01-06 08:30,6,50.13,50.31,49.58,49.86,1231
20090201|2009-01-06 09:00,6,49.85,50.33,49.63,49.85,1945
20090201|2009-01-06 09:30,6,49.81,50.4,49.76,50.05,1805
20090201|2009-01-06 10:00,6,50.13,50.13,48.73,48.8,2488
20090201|2009-01-06 10:30,6,48.83,49.4,48.29,48.29,1746
20090201|2009-01-06 11:00,6,48.31,49.04,47.86,48.66,2534
20090201|2009-01-06 11:30,6,48.66,49.37,48.64,48.86,1919
20090201|2009-01-06 12:00,6,48.88,49.31,48.81,49.08,633
20090201|2009-01-06 12:30,6,49.08,49.66,49.03,49.21,1023
20090201|2009-01-06 13:00,6,49.25,49.38,48.59,49.13,1087
20090201|2009-01-06 13:30,6,49.14,49.16,48.52,48.57,864
20090201|2009-01-06 14:00,6,48.59,49.53,48.26,48.58,2375
20090201|2009-01-06 14:30,6,48.56,48.91,48.55,48.81,454
20090201|2009-01-06 15:00,6,48.83,48.87,48.48,48.61,189
20090201|2009-01-06 15:30,6,48.6,48.65,48.36,48.44,222
20090201|2009-01-06 16:00,6,48.44,48.53,48.4,48.46,19
20090201|2009-01-06 16:30,6,48.42,48.49,48.34,48.49,67
20090201|2009-01-06 17:00,6,48.45,48.55,48.45,48.5,51
20090201|2009-01-06 20:00,7,48.65,48.65,48.43,48.45,28
20090201|2009-01-06 20:30,7,48.53,48.54,48.51,48.51,4
20090201|2009-01-06 21:00,7,48.28,48.47,48.28,48.47,3
20090201|2009-01-06 21:30,7,48.65,48.65,48.65,48.65,1
20090201|2009-01-06 22:00,7,48.65,48.65,48.55,48.57,10
20090201|2009-01-06 22:30,7,48.55,48.55,48.52,48.52,4
20090201|2009-01-06 23:00,7,48.61,48.89,48.54,48.54,21
20090201|2009-01-06 23:30,7,48.8,48.8,48.49,48.49,16
20090201|2009-01-07 00:00,7,48.6,48.6,48.43,48.43,4
20090201|2009-01-07 00:30,7,48.69,48.7,48.63,48.7,17
20090201|2009-01-07 01:00,7,48.43,48.43,48,48.16,61
20090201|2009-01-07 01:30,7,48.21,48.27,48.04,48.04,28
20090201|2009-01-07 02:00,7,47.96,48.01,47.59,47.9,108
20090201|2009-01-07 02:30,7,47.91,48.09,47.78,47.97,98
20090201|2009-01-07 03:00,7,47.88,48.45,47.88,48.44,191
20090201|2009-01-07 03:30,7,48.35,48.63,48.2,48.5,307
20090201|2009-01-07 04:00,7,48.49,48.49,48.11,48.19,168
20090201|2009-01-07 04:30,7,48.28,48.31,47.64,47.69,343
20090201|2009-01-07 05:00,7,47.7,48.23,47.7,48.17,188
20090201|2009-01-07 05:30,7,48.15,48.39,47.88,48.37,235
20090201|2009-01-07 06:00,7,48.38,48.56,48.28,48.38,433
20090201|2009-01-07 06:30,7,48.38,48.55,48.26,48.5,285
20090201|2009-01-07 07:00,7,48.5,49.06,48.5,48.8,623
20090201|2009-01-07 07:30,7,48.81,48.88,48.54,48.66,519
20090201|2009-01-07 08:00,7,48.7,48.71,47.87,48.01,883
20090201|2009-01-07 08:30,7,48.01,48.44,47.8,48.37,827
20090201|2009-01-07 09:00,7,48.38,48.45,47.75,47.78,936
20090201|2009-01-07 09:30,7,47.82,47.86,47.18,47.47,2262
20090201|2009-01-07 10:00,7,47.46,47.66,46.7,46.91,1376
20090201|2009-01-07 10:30,7,46.82,46.82,44.5,44.92,6532
20090201|2009-01-07 11:00,7,44.92,45.4,44.33,44.83,2278
20090201|2009-01-07 11:30,7,44.87,45.5,44.77,45.17,1703
20090201|2009-01-07 12:00,7,45.18,45.41,44.93,45.03,558
20090201|2009-01-07 12:30,7,45.04,45.08,44.1,44.21,1808
20090201|2009-01-07 13:00,7,44.2,44.2,43.69,44.17,1933
20090201|2009-01-07 13:30,7,44.12,44.45,43.65,43.88,1483
20090201|2009-01-07 14:00,7,43.83,43.83,42.41,42.65,3867
20090201|2009-01-07 14:30,7,42.66,42.95,42.66,42.95,548
20090201|2009-01-07 15:00,7,42.94,42.98,42.69,42.98,199
20090201|2009-01-07 15:30,7,42.99,43,42.49,42.54,204
20090201|2009-01-07 16:00,7,42.54,42.87,42.52,42.64,230
20090201|2009-01-07 16:30,7,42.66,42.66,42.55,42.58,25
20090201|2009-01-07 17:00,7,42.59,42.65,42.59,42.65,11
20090201|2009-01-07 20:00,8,42.66,42.75,42.62,42.62,7
20090201|2009-01-07 20:30,8,42.78,42.86,42.78,42.86,3
20090201|2009-01-07 21:00,8,42.87,42.9,42.7,42.8,20
20090201|2009-01-07 21:30,8,42.7,42.7,42.7,42.7,5
20090201|2009-01-07 22:00,8,42.7,42.7,42.36,42.36,18
20090201|2009-01-07 22:30,8,42.62,42.68,42.42,42.42,8
20090201|2009-01-07 23:00,8,42.58,42.75,42.58,42.69,8
20090201|2009-01-07 23:30,8,42.69,42.75,42.69,42.75,8
20090201|2009-01-08 00:00,8,42.7,42.72,42.7,42.72,2
20090201|2009-01-08 00:30,8,42.73,42.73,42.66,42.67,5
20090201|2009-01-08 01:00,8,42.66,42.82,42.66,42.78,46
20090201|2009-01-08 01:30,8,42.8,43.14,42.8,43.14,31
20090201|2009-01-08 02:00,8,43.14,43.14,42.85,42.85,76
20090201|2009-01-08 02:30,8,42.85,42.85,42.06,42.25,211
20090201|2009-01-08 03:00,8,42.28,42.7,42.28,42.48,226
20090201|2009-01-08 03:30,8,42.38,43.29,42.33,43.13,459
20090201|2009-01-08 04:00,8,43.15,43.47,42.98,43.43,367
20090201|2009-01-08 04:30,8,43.45,43.45,42.12,43.05,584
20090201|2009-01-08 05:00,8,42.97,43.34,42.76,42.98,344
20090201|2009-01-08 05:30,8,43.01,43.16,42.84,42.91,227
20090201|2009-01-08 06:00,8,42.9,43.28,42.9,43.25,222
20090201|2009-01-08 06:30,8,43.24,43.4,43.06,43.38,250
20090201|2009-01-08 07:00,8,43.37,43.63,42.82,43.1,464
20090201|2009-01-08 07:30,8,43.14,43.21,42.5,42.61,546
20090201|2009-01-08 08:00,8,42.6,42.63,41.55,41.62,1248
20090201|2009-01-08 08:30,8,41.66,41.81,40.83,41.49,2553
20090201|2009-01-08 09:00,8,41.45,42.19,41.43,42.03,1982
20090201|2009-01-08 09:30,8,42.04,42.65,41.61,42.23,2376
20090201|2009-01-08 10:00,8,42.17,42.37,41.3,41.38,1550
20090201|2009-01-08 10:30,8,41.36,41.56,40.64,40.94,2642
20090201|2009-01-08 11:00,8,41.01,41.69,40.84,40.93,1611
20090201|2009-01-08 11:30,8,40.96,41.65,40.72,41.51,2032
20090201|2009-01-08 12:00,8,41.54,42.12,41.39,41.53,1236
20090201|2009-01-08 12:30,8,41.55,42.18,41.29,41.87,1545
20090201|2009-01-08 13:00,8,41.81,41.94,40.84,40.93,1524
20090201|2009-01-08 13:30,8,40.89,41.36,40.58,40.8,820
20090201|2009-01-08 14:00,8,40.84,41.75,40.52,41.48,2952
20090201|2009-01-08 14:30,8,41.5,41.94,41.5,41.9,435
20090201|2009-01-08 15:00,8,41.97,42.12,41.69,41.84,200
20090201|2009-01-08 15:30,8,41.92,42.6,41.76,42.36,238
20090201|2009-01-08 16:00,8,42.38,42.43,42.14,42.34,47
20090201|2009-01-08 16:30,8,42.35,42.35,42.17,42.32,197
20090201|2009-01-08 17:00,8,42.42,42.59,42.42,42.5,31
20090201|2009-01-08 17:30,8,42.45,42.45,42.45,42.45,1
20090201|2009-01-08 20:00,9,42.34,42.34,42.34,42.34,1
20090201|2009-01-08 20:30,9,42.4,42.47,42.32,42.47,3
20090201|2009-01-08 21:00,9,42.48,42.48,42.48,42.48,1
20090201|2009-01-08 22:30,9,42.52,42.55,42.52,42.53,21
20090201|2009-01-08 23:00,9,42.45,42.5,42.45,42.47,8
20090201|2009-01-08 23:30,9,42.46,42.51,42.35,42.37,41
20090201|2009-01-09 00:00,9,42.34,42.39,42.25,42.39,19
20090201|2009-01-09 01:00,9,42.27,42.27,42.27,42.27,1
20090201|2009-01-09 01:30,9,42.38,42.43,42.38,42.43,3
20090201|2009-01-09 02:00,9,42.63,42.69,42.26,42.26,36
20090201|2009-01-09 02:30,9,42.34,42.34,41.84,41.92,127
20090201|2009-01-09 03:00,9,41.9,42.24,41.78,42.08,246
20090201|2009-01-09 03:30,9,42.08,42.2,41.81,42.14,279
20090201|2009-01-09 04:00,9,42.1,42.15,41.89,42.01,196
20090201|2009-01-09 04:30,9,42.11,42.16,41.82,41.91,205
20090201|2009-01-09 05:00,9,41.92,41.94,41.52,41.72,278
20090201|2009-01-09 05:30,9,41.69,41.69,40.94,41,625
20090201|2009-01-09 06:00,9,41,41.23,40.78,41.18,455
20090201|2009-01-09 06:30,9,41.18,41.35,40.92,41.28,211
20090201|2009-01-09 07:00,9,41.17,41.17,40.86,41.07,247
20090201|2009-01-09 07:30,9,41.06,41.25,40.97,41.19,157
20090201|2009-01-09 08:00,9,41.2,41.2,40.92,41.08,252
20090201|2009-01-09 08:30,9,41.08,41.65,40.59,41.36,1614
20090201|2009-01-09 09:00,9,41.36,41.53,40.39,40.58,1607
20090201|2009-01-09 09:30,9,40.62,40.88,39.87,40.09,2250
20090201|2009-01-09 10:00,9,40.09,40.2,39.57,39.72,2055
20090201|2009-01-09 10:30,9,39.73,39.97,39.39,39.55,1072
20090201|2009-01-09 11:00,9,39.53,40.19,39.35,39.97,2292
20090201|2009-01-09 11:30,9,39.96,40.28,39.84,40.11,769
20090201|2009-01-09 12:00,9,40.1,40.81,40.08,40.17,1342
20090201|2009-01-09 12:30,9,40.17,40.2,39.67,39.9,651
20090201|2009-01-09 13:00,9,39.89,40.2,39.81,39.9,745
20090201|2009-01-09 13:30,9,39.92,40.48,39.74,40.41,969
20090201|2009-01-09 14:00,9,40.43,40.93,40.27,40.83,2157
20090201|2009-01-09 14:30,9,40.81,41.17,40.76,40.98,862
20090201|2009-01-09 15:00,9,41,41.04,40.72,40.93,141
20090201|2009-01-09 15:30,9,40.82,40.93,40.5,40.63,91
20090201|2009-01-09 16:00,9,40.66,40.75,40.37,40.44,33
20090201|2009-01-09 16:30,9,40.53,40.57,40.32,40.41,22
20090201|2009-01-09 17:00,9,40.47,40.47,40.3,40.3,9
20090201|2009-01-11 18:00,12,40.33,40.33,40.2,40.2,3
20090201|2009-01-11 18:30,12,40.56,40.56,40.56,40.56,1
20090201|2009-01-11 20:00,12,40.5,40.5,40.5,40.5,5
20090201|2009-01-11 20:30,12,40.58,40.58,40.58,40.58,1
20090201|2009-01-11 21:30,12,40.66,40.72,40.65,40.65,4
20090201|2009-01-11 22:00,12,40.66,40.66,40.63,40.65,14
20090201|2009-01-11 22:30,12,40.52,40.52,40.49,40.49,4
20090201|2009-01-12 00:00,12,40.12,40.12,40.04,40.04,11
20090201|2009-01-12 00:30,12,40.12,40.12,40.12,40.12,1
20090201|2009-01-12 01:00,12,40.2,40.29,40.13,40.13,4
20090201|2009-01-12 01:30,12,39.92,39.97,39.8,39.88,19
20090201|2009-01-12 02:00,12,39.8,40,39.8,39.89,29
20090201|2009-01-12 02:30,12,39.81,39.81,39.39,39.51,170
20090201|2009-01-12 03:00,12,39.58,39.93,39.39,39.7,236
20090201|2009-01-12 03:30,12,39.65,39.8,39.17,39.56,261
20090201|2009-01-12 04:00,12,39.48,39.49,39.07,39.24,446
20090201|2009-01-12 04:30,12,39.24,39.47,39.12,39.27,313
20090201|2009-01-12 05:00,12,39.11,39.19,38.7,39.05,505
20090201|2009-01-12 05:30,12,39.05,39.07,38.49,38.53,498
20090201|2009-01-12 06:00,12,38.49,38.78,38.46,38.51,271
20090201|2009-01-12 06:30,12,38.45,38.92,38.29,38.91,483
20090201|2009-01-12 07:00,12,38.87,38.94,38.7,38.91,218
20090201|2009-01-12 07:30,12,38.9,39.23,38.8,38.92,428
20090201|2009-01-12 08:00,12,38.91,38.95,38.18,38.21,697
20090201|2009-01-12 08:30,12,38.23,38.59,38.1,38.4,890
20090201|2009-01-12 09:00,12,38.45,38.61,38.08,38.49,863
20090201|2009-01-12 09:30,12,38.51,38.91,38.51,38.59,870
20090201|2009-01-12 10:00,12,38.62,38.63,37.92,38.25,1669
20090201|2009-01-12 10:30,12,38.19,38.48,37.82,37.9,1009
20090201|2009-01-12 11:00,12,37.89,38.05,37.62,37.76,1660
20090201|2009-01-12 11:30,12,37.82,38.07,37.72,37.87,643
20090201|2009-01-12 12:00,12,37.87,38.29,37.78,38.01,706
20090201|2009-01-12 12:30,12,38,38.1,37.83,37.85,587
20090201|2009-01-12 13:00,12,37.84,37.9,37.57,37.78,919
20090201|2009-01-12 13:30,12,37.8,38.54,37.7,38.38,1409
20090201|2009-01-12 14:00,12,38.39,38.4,37.48,37.57,2388
20090201|2009-01-12 14:30,12,37.56,37.91,37.52,37.83,487
20090201|2009-01-12 15:00,12,37.82,37.85,37.61,37.68,148
20090201|2009-01-12 15:30,12,37.7,37.72,37.59,37.6,173
20090201|2009-01-12 16:00,12,37.63,37.79,37.6,37.69,76
20090201|2009-01-12 16:30,12,37.62,37.65,37.62,37.65,9
20090201|2009-01-12 17:00,12,37.64,37.64,37.56,37.56,3
20090201|2009-01-12 20:00,13,37.21,37.46,37.15,37.46,15
20090201|2009-01-12 20:30,13,37.55,37.6,37.24,37.42,30
20090201|2009-01-12 21:00,13,37.38,37.4,37.21,37.21,4
20090201|2009-01-12 21:30,13,37.2,37.2,37.2,37.2,2
20090201|2009-01-12 22:00,13,37.25,37.25,37.17,37.17,5
20090201|2009-01-12 22:30,13,37.25,37.25,37.25,37.25,1
20090201|2009-01-12 23:00,13,37.21,37.21,37.14,37.14,8
20090201|2009-01-12 23:30,13,37.11,37.12,37.1,37.1,3
20090201|2009-01-13 00:00,13,37.02,37.03,36.82,36.82,24
20090201|2009-01-13 00:30,13,36.8,36.85,36.61,36.71,33
20090201|2009-01-13 01:00,13,36.67,36.8,36.66,36.73,19
20090201|2009-01-13 01:30,13,36.61,36.67,36.51,36.51,34
20090201|2009-01-13 02:00,13,36.59,36.59,36.26,36.29,57
20090201|2009-01-13 02:30,13,36.27,36.36,36.06,36.21,147
20090201|2009-01-13 03:00,13,36.26,36.48,36.2,36.2,284
20090201|2009-01-13 03:30,13,36.25,36.52,36.2,36.52,199
20090201|2009-01-13 04:00,13,36.48,36.61,36.36,36.52,123
20090201|2009-01-13 04:30,13,36.58,36.65,36.45,36.61,148
20090201|2009-01-13 05:00,13,36.6,37.06,36.58,36.94,508
20090201|2009-01-13 05:30,13,36.97,37.07,36.53,36.66,309
20090201|2009-01-13 06:00,13,36.7,36.79,36.37,36.4,282
20090201|2009-01-13 06:30,13,36.41,36.84,36.39,36.83,163
20090201|2009-01-13 07:00,13,36.81,37.08,36.62,36.77,392
20090201|2009-01-13 07:30,13,36.77,36.77,36.51,36.65,196
20090201|2009-01-13 08:00,13,36.63,37.01,36.63,36.85,381
20090201|2009-01-13 08:30,13,36.87,37.95,36.87,37.95,2052
20090201|2009-01-13 09:00,13,37.95,38.3,37.5,37.57,2174
20090201|2009-01-13 09:30,13,37.58,39.08,37.23,38.82,2760
20090201|2009-01-13 10:00,13,38.83,39.5,38.19,38.36,2828
20090201|2009-01-13 10:30,13,38.37,38.59,37.98,38.33,1280
20090201|2009-01-13 11:00,13,38.34,38.93,38.15,38.54,1318
20090201|2009-01-13 11:30,13,38.55,39.2,38.48,38.64,1094
20090201|2009-01-13 12:00,13,38.7,38.7,38,38.04,1080
20090201|2009-01-13 12:30,13,38.06,38.65,38,38.16,703
20090201|2009-01-13 13:00,13,38.18,38.28,37.05,37.6,1810
20090201|2009-01-13 13:30,13,37.5,37.56,37.09,37.25,764
20090201|2009-01-13 14:00,13,37.29,37.91,36.81,37.91,2863
20090201|2009-01-13 14:30,13,37.92,38.48,37.86,38.29,488
20090201|2009-01-13 15:00,13,38.25,38.55,38.19,38.55,162
20090201|2009-01-13 15:30,13,38.54,38.7,38.35,38.61,140
20090201|2009-01-13 16:00,13,38.54,38.66,38.47,38.55,19
20090201|2009-01-13 16:30,13,38.55,38.84,38.55,38.76,52
20090201|2009-01-13 17:00,13,38.87,38.88,38.77,38.77,5
20090201|2009-01-13 20:00,14,38.85,38.85,38.85,38.85,1
20090201|2009-01-13 20:30,14,39.04,39.04,38.96,38.96,2
20090201|2009-01-13 21:00,14,38.99,39.08,38.94,39.08,8
20090201|2009-01-13 21:30,14,38.9,38.9,38.77,38.77,4
20090201|2009-01-13 23:30,14,38.74,38.76,38.5,38.5,22
20090201|2009-01-14 00:00,14,38.53,38.63,38.53,38.63,6
20090201|2009-01-14 00:30,14,38.81,38.98,38.81,38.86,28
20090201|2009-01-14 01:00,14,38.82,38.98,38.82,38.91,9
20090201|2009-01-14 01:30,14,39.14,39.3,39.14,39.3,6
20090201|2009-01-14 02:00,14,39.29,39.3,38.62,38.62,25
20090201|2009-01-14 02:30,14,38.77,39.14,38.77,39.14,57
20090201|2009-01-14 03:00,14,38.98,39.22,38.98,39.2,34
20090201|2009-01-14 03:30,14,39.23,39.31,38.75,39.08,188
20090201|2009-01-14 04:00,14,39.08,39.39,39,39,210
20090201|2009-01-14 04:30,14,39,39.1,38.93,38.98,94
20090201|2009-01-14 05:00,14,38.99,39.02,38.68,38.83,195
20090201|2009-01-14 05:30,14,38.85,38.91,38.68,38.79,146
20090201|2009-01-14 06:00,14,38.73,38.77,38.6,38.62,94
20090201|2009-01-14 06:30,14,38.71,39,38.66,38.96,171
20090201|2009-01-14 07:00,14,38.95,39.13,38.75,38.95,289
20090201|2009-01-14 07:30,14,38.99,39.09,38.6,38.64,96
20090201|2009-01-14 08:00,14,38.64,38.64,37.99,38.31,567
20090201|2009-01-14 08:30,14,38.22,38.22,37.19,37.44,1087
20090201|2009-01-14 09:00,14,37.39,38.23,37.39,37.95,1465
20090201|2009-01-14 09:30,14,37.95,37.96,37.38,37.85,1048
20090201|2009-01-14 10:00,14,37.85,37.9,36.95,37.24,1049
20090201|2009-01-14 10:30,14,37.21,37.3,35.98,35.98,4315
20090201|2009-01-14 11:00,14,35.98,36.36,35.5,36.22,2247
20090201|2009-01-14 11:30,14,36.21,36.91,36.07,36.74,1053
20090201|2009-01-14 12:00,14,36.8,36.83,36.45,36.56,322
20090201|2009-01-14 12:30,14,36.54,36.55,35.89,36.43,740
20090201|2009-01-14 13:00,14,36.4,36.5,36,36.05,557
20090201|2009-01-14 13:30,14,36.02,36.39,35.9,36.22,944
20090201|2009-01-14 14:00,14,36.14,38.17,36.1,37.29,3917
20090201|2009-01-14 14:30,14,37.3,37.62,37.2,37.47,366
20090201|2009-01-14 15:00,14,37.37,37.48,37.26,37.46,245
20090201|2009-01-14 15:30,14,37.48,37.58,37.36,37.41,217
20090201|2009-01-14 16:00,14,37.44,37.44,37.37,37.44,6
20090201|2009-01-14 16:30,14,37.43,37.45,37.31,37.31,143
20090201|2009-01-14 17:00,14,37.45,37.45,37.45,37.45,10
20090201|2009-01-14 20:00,15,37.15,37.15,37.15,37.15,1
20090201|2009-01-14 20:30,15,37,37.02,37,37.02,8
20090201|2009-01-14 21:00,15,37.02,37.02,36.9,36.9,13
20090201|2009-01-14 21:30,15,36.74,36.74,36.64,36.64,3
20090201|2009-01-14 22:30,15,36.36,36.36,36.32,36.32,17
20090201|2009-01-14 23:00,15,36.27,36.32,36.25,36.32,26
20090201|2009-01-14 23:30,15,36.3,36.38,36.3,36.38,2
20090201|2009-01-15 00:00,15,36.27,36.27,36.27,36.27,1
20090201|2009-01-15 01:00,15,36.43,36.43,36.32,36.32,3
20090201|2009-01-15 01:30,15,36.26,36.26,36.18,36.18,5
20090201|2009-01-15 02:00,15,36.16,36.22,36.16,36.2,18
20090201|2009-01-15 02:30,15,36.41,36.71,36.41,36.71,74
20090201|2009-01-15 03:00,15,36.84,36.85,36.5,36.59,90
20090201|2009-01-15 03:30,15,36.48,36.61,36.38,36.53,214
20090201|2009-01-15 04:00,15,36.65,36.94,36.54,36.54,105
20090201|2009-01-15 04:30,15,36.64,36.9,36.63,36.71,89
20090201|2009-01-15 05:00,15,36.69,37.39,36.69,37.1,235
20090201|2009-01-15 05:30,15,37.07,37.89,37.03,37.85,322
20090201|2009-01-15 06:00,15,37.91,38.02,37.48,37.92,405
20090201|2009-01-15 06:30,15,37.89,37.98,37.62,37.71,118
20090201|2009-01-15 07:00,15,37.76,37.77,37.21,37.53,111
20090201|2009-01-15 07:30,15,37.53,37.67,37.18,37.33,151
20090201|2009-01-15 08:00,15,37.37,37.37,36.36,36.6,457
20090201|2009-01-15 08:30,15,36.59,37.17,36.53,36.62,325
20090201|2009-01-15 09:00,15,36.7,36.74,35.99,36.36,601
20090201|2009-01-15 09:30,15,36.37,36.41,35.07,36.01,1276
20090201|2009-01-15 10:00,15,35.99,36.03,35.2,35.31,544
20090201|2009-01-15 10:30,15,35.29,35.73,35.07,35.47,662
20090201|2009-01-15 11:00,15,35.44,35.76,35.15,35.4,706
20090201|2009-01-15 11:30,15,35.43,35.56,34.65,34.91,677
20090201|2009-01-15 12:00,15,34.9,34.94,33.72,33.88,823
20090201|2009-01-15 12:30,15,33.8,33.88,33.25,33.69,767
20090201|2009-01-15 13:00,15,33.67,33.72,33.22,33.55,277
20090201|2009-01-15 13:30,15,33.61,34.51,33.45,34.5,598
20090201|2009-01-15 14:00,15,34.46,35.56,34.24,35.44,939
20090201|2009-01-15 14:30,15,35.41,35.41,34.99,34.99,317
20090201|2009-01-15 15:00,15,35.05,35.05,34.68,34.74,45
20090201|2009-01-15 15:30,15,34.55,35,34.5,34.7,95
20090201|2009-01-15 16:00,15,34.68,34.85,34.53,34.85,9
20090201|2009-01-15 16:30,15,35.14,35.14,35.1,35.1,2
20090201|2009-01-15 17:00,15,35.44,35.44,35.15,35.15,2
20090201|2009-01-15 20:00,16,35.5,35.78,35.5,35.78,3
20090201|2009-01-15 21:30,16,35.52,35.52,35.52,35.52,7
20090201|2009-01-15 22:00,16,35.75,35.75,35.68,35.68,3
20090201|2009-01-15 23:30,16,35.32,35.42,35.32,35.42,8
20090201|2009-01-16 00:00,16,35.27,35.27,35.18,35.18,3
20090201|2009-01-16 00:30,16,35.42,35.78,35.42,35.78,12
20090201|2009-01-16 01:00,16,35.46,35.46,35.31,35.31,3
20090201|2009-01-16 01:30,16,35.59,35.67,35.59,35.67,8
20090201|2009-01-16 02:30,16,35.22,35.23,35,35.05,116
20090201|2009-01-16 03:00,16,35.25,35.68,35.17,35.52,29
20090201|2009-01-16 03:30,16,35.6,35.9,35.6,35.7,67
20090201|2009-01-16 04:00,16,35.56,35.58,34.85,35.13,132
20090201|2009-01-16 04:30,16,34.9,35.24,34.82,35.24,36
20090201|2009-01-16 05:00,16,35.24,35.82,35.24,35.76,91
20090201|2009-01-16 05:30,16,35.76,35.76,35.3,35.65,28
20090201|2009-01-16 06:00,16,35.23,35.41,35.23,35.35,5
20090201|2009-01-16 06:30,16,35.58,36.01,35.58,35.94,77
20090201|2009-01-16 07:00,16,36.02,36.02,35.5,35.51,26
20090201|2009-01-16 07:30,16,35.43,35.48,34.9,35.14,77
20090201|2009-01-16 08:00,16,35.49,35.77,34.98,35.69,56
20090201|2009-01-16 08:30,16,35.6,35.89,35.36,35.86,66
20090201|2009-01-16 09:00,16,35.79,36.75,35.78,36.37,375
20090201|2009-01-16 09:30,16,36.44,36.75,36.09,36.1,102
20090201|2009-01-16 10:00,16,36.1,36.23,35.17,35.39,419
20090201|2009-01-16 10:30,16,35.6,35.69,35.02,35.02,312
20090201|2009-01-16 11:00,16,34.9,35.65,34.4,35.1,629
20090201|2009-01-16 11:30,16,35.1,35.18,34.49,34.64,104
20090201|2009-01-16 12:00,16,34.73,35,34.17,34.17,257
20090201|2009-01-16 12:30,16,34.35,34.86,34.35,34.86,77
20090201|2009-01-16 13:00,16,34.9,34.9,34.46,34.68,29
20090201|2009-01-16 13:30,16,34.75,35.75,34.75,35.75,70
20090201|2009-01-16 14:00,16,36,36.85,35.27,36.52,351
20090301|2008-05-05 15:00,5,115.28,115.28,115.28,115.28,0
20090301|2008-05-06 15:00,6,117.19,117.19,117.19,117.19,0
20090301|2008-05-07 15:00,7,119.43,119.43,119.43,119.43,0
20090301|2008-05-08 15:00,8,120.36,120.36,120.36,120.36,0
20090301|2008-05-09 12:30,9,122.6,122.6,122.6,122.6,0
20090301|2008-05-12 15:30,12,121.82,121.82,121.82,121.82,0
20090301|2008-05-13 11:00,13,123.1,123.1,122.8,122.8,0
20090301|2008-05-13 11:30,13,122.7,122.8,122.7,122.8,0
20090301|2008-05-13 12:00,13,123,123.05,122.9,122.94,0
20090301|2008-05-14 15:00,14,122.65,122.65,122.65,122.65,0
20090301|2008-05-15 15:00,15,122.33,122.33,122.33,122.33,0
20090301|2008-05-16 15:00,16,124.95,124.95,124.95,124.95,0
20090301|2008-05-20 06:30,20,126.86,126.86,126.86,126.86,0
20090301|2008-05-21 07:30,21,131.81,131.81,131.5,131.5,0
20090301|2008-05-21 08:00,21,131.5,131.5,131.5,131.5,0
20090301|2008-05-21 08:30,21,131.48,131.48,131.48,131.48,0
20090301|2008-05-22 15:30,22,130.37,130.37,130.37,130.37,0
20090301|2008-05-23 15:00,23,130.83,130.83,130.83,130.83,0
20090301|2008-05-26 12:30,26,131.56,131.56,131.56,131.56,0
20090301|2008-05-27 15:00,27,128.37,128.37,128.37,128.37,0
20090301|2008-05-28 15:00,28,129.33,129.33,129.33,129.33,0
20090301|2008-05-29 11:30,29,126.17,126.17,126.17,126.17,0
20090301|2008-05-30 15:00,30,126.29,126.29,126.29,126.29,0
20090301|2008-06-03 08:00,3,126.71,126.71,126.56,126.56,0
20090301|2008-06-04 15:00,4,122.78,122.78,122.78,122.78,0
20090301|2008-06-05 15:30,5,127.71,127.71,127.71,127.71,0
20090301|2008-06-06 15:00,6,136.93,136.93,136.93,136.93,0
20090301|2008-06-09 15:30,9,133.7,133.7,133.7,133.7,0
20090301|2008-06-10 09:00,10,136.51,136.51,136.51,136.51,0
20090301|2008-06-11 15:00,11,136.96,136.96,136.96,136.96,0
20090301|2008-06-12 07:30,12,134.6,134.6,134.6,134.6,0
20090301|2008-06-13 15:00,13,135.82,135.82,135.82,135.82,0
20090301|2008-06-16 07:00,16,136.1,136.15,136.1,136.15,0
20090301|2008-06-16 07:30,16,139.05,139.05,138.9,138.9,0
20090301|2008-06-16 09:30,16,139.15,139.15,139.15,139.15,0
20090301|2008-06-17 05:00,17,135.35,135.35,135.26,135.26,0
20090301|2008-06-18 09:00,18,135.51,135.61,135.51,135.61,0
20090301|2008-06-19 15:00,19,133.27,133.27,133.27,133.27,0
20090301|2008-06-20 08:30,20,136,136,136,136,0
20090301|2008-06-23 15:30,23,136.78,136.78,136.78,136.78,0
20090301|2008-06-24 15:00,24,137.44,137.44,137.44,137.44,0
20090301|2008-06-25 15:00,25,135.46,135.46,135.46,135.46,0
20090301|2008-06-26 10:00,26,139.04,139.04,139.04,139.04,0
20090301|2008-06-27 04:00,27,142.1,142.1,142.1,142.1,0
20090301|2008-06-27 10:30,27,141.8,141.8,141.8,141.8,0
20090301|2008-06-30 15:00,30,141.6,141.6,141.6,141.6,0
20090301|2008-07-01 06:30,1,143.6,143.6,143.6,143.6,0
20090301|2008-07-01 13:30,1,142.74,142.74,142.74,142.74,0
20090301|2008-07-02 12:00,2,144.28,144.28,144.28,144.28,0
20090301|2008-07-03 09:00,3,145.43,145.43,145.43,145.43,0
20090301|2008-07-04 12:00,4,145.67,145.67,145.67,145.67,0
20090301|2008-07-07 11:00,7,142.3,142.3,142.27,142.27,0
20090301|2008-07-08 09:30,8,139.6,139.63,139.6,139.63,0
20090301|2008-07-09 15:00,9,138.69,138.69,138.69,138.69,0
20090301|2008-07-10 08:30,10,139.5,139.5,139.5,139.5,0
20090301|2008-07-10 09:00,10,139.5,139.5,139.5,139.5,0
20090301|2008-07-11 13:00,11,147.15,147.15,147.15,147.15,0
20090301|2008-07-14 08:30,14,146.65,146.78,146.65,146.78,0
20090301|2008-07-14 09:00,14,146.69,147.85,146.67,147.85,1
20090301|2008-07-15 09:00,15,145.53,145.53,145.36,145.5,0
20090301|2008-07-15 10:30,15,140.91,140.91,140.91,140.91,0
20090301|2008-07-15 11:30,15,140.2,140.35,140.09,140.16,0
20090301|2008-07-15 13:00,15,140.93,140.93,140.93,140.93,0
20090301|2008-07-16 06:30,16,139.1,139.1,139.1,139.1,0
20090301|2008-07-16 11:30,16,137.6,137.6,137.58,137.6,0
20090301|2008-07-16 13:00,16,137.35,137.35,137.35,137.35,0
20090301|2008-07-17 13:00,17,133.53,133.53,133.53,133.53,0
20090301|2008-07-18 03:00,18,133.7,133.7,133.65,133.65,0
20090301|2008-07-18 08:30,18,134.01,134.01,134.01,134.01,0
20090301|2008-07-18 11:00,18,132.8,132.8,132.8,132.8,0
20090301|2008-07-21 06:30,21,134.12,134.12,134.12,134.12,0
20090301|2008-07-21 10:30,21,132,132,132,132,0
20090301|2008-07-22 08:30,22,131.78,131.78,131.68,131.68,0
20090301|2008-07-22 11:30,22,129.53,129.6,129.53,129.6,0
20090301|2008-07-23 09:30,23,128.3,128.3,128.1,128.1,1
20090301|2008-07-23 11:00,23,130.18,130.18,130.18,130.18,0
20090301|2008-07-23 12:30,23,128.2,128.2,128.2,128.2,0
20090301|2008-07-23 13:00,23,128.2,128.2,128.2,128.2,0
20090301|2008-07-24 03:00,24,126.76,126.76,125.95,125.95,0
20090301|2008-07-24 09:30,24,125.55,125.55,125.55,125.55,0
20090301|2008-07-24 10:30,24,126.17,126.17,125.66,125.71,0
20090301|2008-07-24 11:00,24,125.62,125.62,125.62,125.62,0
20090301|2008-07-25 08:30,25,125.84,125.84,125.84,125.84,0
20090301|2008-07-25 09:00,25,124.75,124.75,124.75,124.75,0
20090301|2008-07-25 09:30,25,125.03,125.03,125.03,125.03,0
20090301|2008-07-25 10:00,25,125.1,125.1,125.1,125.1,0
20090301|2008-07-28 08:00,28,126.35,126.35,126.07,126.07,0
20090301|2008-07-28 08:30,28,125.49,125.49,125.49,125.49,0
20090301|2008-07-28 11:00,28,126.21,126.21,126.14,126.14,0
20090301|2008-07-29 15:00,29,124.08,124.08,124.08,124.08,0
20090301|2008-07-30 12:30,30,127.18,127.18,127.18,127.18,0
20090301|2008-07-31 08:30,31,126.5,126.5,126.38,126.38,0
20090301|2008-07-31 10:30,31,125.43,125.43,125.43,125.43,0
20090301|2008-07-31 13:30,31,125.64,125.66,125.64,125.66,0
20090301|2008-08-01 04:00,1,123.97,123.97,123.97,123.97,0
20090301|2008-08-01 09:00,1,127.46,127.46,127.46,127.46,0
20090301|2008-08-01 09:30,1,128.08,128.08,128.08,128.08,0
20090301|2008-08-01 10:30,1,126.6,126.6,126.6,126.6,0
20090301|2008-08-01 11:00,1,127.05,127.05,127.05,127.05,0
20090301|2008-08-04 10:30,4,121.82,121.83,121.62,121.62,0
20090301|2008-08-04 13:30,4,122.78,122.78,122.78,122.78,0
20090301|2008-08-05 07:30,5,120.89,121.52,120.89,121.52,0
20090301|2008-08-05 09:00,5,121.5,121.5,121.06,121.06,0
20090301|2008-08-05 10:00,5,120.89,120.89,120.89,120.89,0
20090301|2008-08-05 11:30,5,120.82,120.83,120.82,120.83,0
20090301|2008-08-06 08:00,6,119.43,119.43,119.4,119.4,0
20090301|2008-08-06 08:30,6,120.1,120.1,120,120,0
20090301|2008-08-06 10:00,6,119.27,119.27,119.25,119.27,0
20090301|2008-08-06 10:30,6,118.26,118.26,118.26,118.26,0
20090301|2008-08-06 11:00,6,118.59,118.59,118.59,118.59,0
20090301|2008-08-06 11:30,6,118.9,119.5,118.9,119.5,0
20090301|2008-08-06 12:00,6,119.73,119.73,119.73,119.73,0
20090301|2008-08-06 13:30,6,119.05,119.05,119.04,119.05,0
20090301|2008-08-07 08:00,7,120.29,120.29,120.25,120.25,0
20090301|2008-08-07 12:00,7,118.3,118.3,118.28,118.28,0
20090301|2008-08-07 12:30,7,118.23,118.23,118.23,118.23,0
20090301|2008-08-08 06:30,8,118.01,118.01,118.01,118.01,0
20090301|2008-08-08 09:00,8,116.23,116.23,116.23,116.23,0
20090301|2008-08-08 10:00,8,116.23,116.23,116.19,116.19,0
20090301|2008-08-08 12:30,8,116.9,116.9,116.9,116.9,0
20090301|2008-08-11 08:00,11,116.2,116.2,116.2,116.2,0
20090301|2008-08-11 11:00,11,114.77,114.78,114.77,114.78,0
20090301|2008-08-11 13:00,11,115.4,115.41,115.4,115.41,0
20090301|2008-08-12 08:30,12,115.83,116.12,115.83,116.09,0
20090301|2008-08-12 13:30,12,114.35,114.5,114.35,114.5,0
20090301|2008-08-13 10:30,13,115.47,115.89,115.41,115.73,0
20090301|2008-08-13 11:00,13,115.75,115.75,115.7,115.7,0
20090301|2008-08-14 10:00,14,116.25,116.25,115.75,115.75,0
20090301|2008-08-14 10:30,14,115.75,115.75,115.5,115.5,0
20090301|2008-08-14 11:00,14,115.25,115.25,114.75,114.75,0
20090301|2008-08-14 11:30,14,114.5,114.5,114.16,114.18,0
20090301|2008-08-15 08:30,15,113.82,113.82,113.73,113.73,0
20090301|2008-08-15 13:00,15,114.21,115.56,114.21,115.56,0
20090301|2008-08-18 03:30,18,115.22,115.22,115.22,115.22,0
20090301|2008-08-18 08:00,18,116.17,116.18,116.17,116.18,0
20090301|2008-08-18 09:30,18,114.45,114.45,114.35,114.35,0
20090301|2008-08-18 10:00,18,114.14,114.14,113.61,113.61,0
20090301|2008-08-18 10:30,18,114.15,114.67,114.15,114.67,0
20090301|2008-08-18 11:30,18,114.48,114.48,114.48,114.48,0
20090301|2008-08-19 10:00,19,114.39,114.39,114.39,114.39,0
20090301|2008-08-19 11:30,19,116.54,116.54,116.54,116.54,0
20090301|2008-08-19 12:30,19,115.63,115.63,115.63,115.63,0
20090301|2008-08-19 14:00,19,115.82,115.82,115.82,115.82,0
20090301|2008-08-20 04:00,20,115.95,115.95,115.95,115.95,0
20090301|2008-08-20 09:30,20,116.8,116.8,116.65,116.65,0
20090301|2008-08-20 10:00,20,116.37,116.37,116.03,116.03,0
20090301|2008-08-20 10:30,20,114.44,114.65,114.44,114.65,0
20090301|2008-08-21 07:30,21,120,120.17,120,120.17,0
20090301|2008-08-21 08:00,21,120.86,120.87,120.86,120.87,0
20090301|2008-08-21 08:30,21,121.07,121.07,121.04,121.04,0
20090301|2008-08-21 10:00,21,122.95,122.97,122.95,122.97,0
20090301|2008-08-21 13:00,21,123.07,123.07,123.07,123.07,0
20090301|2008-08-22 08:30,22,120.81,120.9,120.8,120.8,0
20090301|2008-08-22 10:00,22,120.09,120.09,120.06,120.06,0
20090301|2008-08-22 11:30,22,120.22,120.22,120.22,120.22,0
20090301|2008-08-25 12:00,25,116.65,116.65,116.44,116.44,0
20090301|2008-08-25 12:30,25,117.04,117.2,117.04,117.1,0
20090301|2008-08-26 05:00,26,115.28,115.28,115.19,115.19,0
20090301|2008-08-26 07:30,26,117.63,117.63,117.56,117.56,0
20090301|2008-08-26 11:00,26,117.51,117.51,117.51,117.51,0
20090301|2008-08-27 07:30,27,119.58,119.58,119.55,119.55,0
20090301|2008-08-27 09:30,27,119.74,119.74,119.74,119.74,0
20090301|2008-08-27 10:00,27,119.89,120.11,119.84,119.84,0
20090301|2008-08-28 08:00,28,121.02,121.02,121.02,121.02,0
20090301|2008-08-28 09:00,28,120.3,120.3,120.3,120.3,0
20090301|2008-08-28 10:00,28,118.89,118.89,118.89,118.89,0
20090301|2008-08-28 10:30,28,116.21,116.25,116.21,116.25,0
20090301|2008-08-29 08:00,29,119.76,119.76,119.76,119.76,0
20090301|2008-08-29 08:30,29,119.38,119.38,119.38,119.38,0
20090301|2008-08-29 10:30,29,118.71,118.71,118.7,118.7,0
20090301|2008-08-29 11:00,29,118.89,118.89,118.89,118.89,0
20090301|2008-08-29 12:00,29,117.39,117.39,117.39,117.39,0
20090301|2008-09-01 09:00,1,113.09,113.09,113.09,113.09,0
20090301|2008-09-02 04:00,2,109.47,109.47,109.09,109.09,0
20090301|2008-09-02 08:00,2,109.6,110.09,108.96,110.09,0
20090301|2008-09-02 10:00,2,111.72,111.81,111.72,111.81,0
20090301|2008-09-02 12:30,2,111.38,111.38,111.36,111.36,0
20090301|2008-09-02 13:00,2,112.47,112.47,112.4,112.4,0
20090301|2008-09-03 08:30,3,111.11,111.11,111.05,111.1,0
20090301|2008-09-03 11:30,3,111.56,111.62,111.56,111.62,0
20090301|2008-09-03 13:30,3,112.05,112.05,111.88,111.88,0
20090301|2008-09-04 09:00,4,111.57,111.59,111.57,111.59,0
20090301|2008-09-04 09:30,4,111.21,111.21,110.42,110.6,0
20090301|2008-09-04 10:00,4,109.11,109.79,109.11,109.79,0
20090301|2008-09-04 10:30,4,109.7,109.7,109.7,109.7,0
20090301|2008-09-04 11:30,4,110.39,110.39,110.39,110.39,0
20090301|2008-09-04 13:00,4,110.7,110.7,110.02,110.07,0
20090301|2008-09-05 07:30,5,109.73,109.84,109.73,109.84,0
20090301|2008-09-05 09:00,5,109.13,109.13,107.8,108,0
20090301|2008-09-05 09:30,5,108.1,108.1,108.1,108.1,0
20090301|2008-09-05 10:00,5,108.61,108.61,108.61,108.61,0
20090301|2008-09-05 13:00,5,108.33,108.33,108.33,108.33,0
20090301|2008-09-08 07:00,8,109.45,109.45,109.45,109.45,0
20090301|2008-09-08 10:00,8,108.97,109.07,108.8,108.8,0
20090301|2008-09-08 10:30,8,108.11,108.11,108.1,108.1,0
20090301|2008-09-08 11:00,8,107.41,107.45,107.4,107.45,0
20090301|2008-09-08 11:30,8,107.25,107.25,107.25,107.25,0
20090301|2008-09-08 12:00,8,107.25,107.25,107.25,107.25,0
20090301|2008-09-09 09:30,9,105.98,105.98,105.98,105.98,0
20090301|2008-09-09 10:00,9,106.15,106.15,106.08,106.12,0
20090301|2008-09-09 10:30,9,106.32,106.32,105.66,105.73,0
20090301|2008-09-09 11:30,9,106.7,106.7,106.7,106.7,0
20090301|2008-09-09 12:30,9,105.87,105.87,105.52,105.52,0
20090301|2008-09-09 13:00,9,105.65,105.65,104.85,104.88,0
20090301|2008-09-10 04:30,10,105.12,105.12,105.11,105.11,0
20090301|2008-09-10 10:00,10,104.43,104.43,104.43,104.43,0
20090301|2008-09-11 05:30,11,103.4,103.42,103.4,103.42,0
20090301|2008-09-11 08:00,11,103.49,103.54,103.49,103.54,0
20090301|2008-09-12 11:00,12,102.4,102.4,102.4,102.4,0
20090301|2008-09-12 12:30,12,101.71,101.71,101.71,101.71,0
20090301|2008-09-15 03:00,15,100.73,100.73,99.84,99.84,0
20090301|2008-09-15 03:30,15,100.03,100.03,99.99,99.99,0
20090301|2008-09-15 06:00,15,98.22,98.22,97.85,97.85,0
20090301|2008-09-15 07:30,15,97.83,97.84,97.83,97.84,0
20090301|2008-09-15 08:00,15,97.65,97.65,97.5,97.5,0
20090301|2008-09-15 08:30,15,97.9,98,97.75,98,0
20090301|2008-09-15 09:00,15,98.33,98.36,98.33,98.36,0
20090301|2008-09-15 10:00,15,98.85,98.85,98.71,98.72,0
20090301|2008-09-15 10:30,15,97.94,98.04,97.94,98.04,0
20090301|2008-09-15 11:30,15,98.51,98.51,98.51,98.51,0
20090301|2008-09-15 13:30,15,97.13,97.13,96.98,96.98,0
20090301|2008-09-15 15:00,15,95.62,95.62,95.62,95.62,0
20090301|2008-09-16 06:00,16,93.64,93.64,93.64,93.64,0
20090301|2008-09-16 06:30,16,92.43,92.43,92.43,92.43,0
20090301|2008-09-16 08:00,16,91.85,92.08,91.85,91.99,0
20090301|2008-09-16 09:00,16,92.87,92.87,92.87,92.87,0
20090301|2008-09-16 10:00,16,94.51,95.02,94.51,95.01,0
20090301|2008-09-16 10:30,16,92.79,93.33,92.79,93.33,0
20090301|2008-09-16 11:00,16,93.3,93.3,93.1,93.1,1
20090301|2008-09-16 11:30,16,93.39,93.39,93.39,93.39,0
20090301|2008-09-16 13:00,16,92,92,92,92,0
20090301|2008-09-17 08:30,17,94.22,94.22,94.22,94.22,0
20090301|2008-09-17 10:30,17,92.36,92.97,91.88,92.97,0
20090301|2008-09-17 11:00,17,93.58,93.58,93.54,93.54,0
20090301|2008-09-17 12:00,17,93.62,94.55,93.6,94.54,0
20090301|2008-09-17 12:30,17,95.2,95.98,95.2,95.91,0
20090301|2008-09-17 13:00,17,96.4,96.85,96.21,96.67,0
20090301|2008-09-17 13:30,17,97.38,97.38,97.37,97.37,0
20090301|2008-09-18 00:00,18,96,96,96,96,0
20090301|2008-09-18 03:00,18,96.35,96.35,96.35,96.35,0
20090301|2008-09-18 06:30,18,99.75,99.8,99.75,99.8,0
20090301|2008-09-18 08:00,18,99.2,99.2,99.2,99.2,0
20090301|2008-09-18 09:30,18,97.86,97.86,97.74,97.74,0
20090301|2008-09-18 10:30,18,96.72,96.72,96.69,96.69,0
20090301|2008-09-18 13:30,18,97.74,97.74,97.74,97.74,0
20090301|2008-09-19 07:00,19,99.65,99.65,99.62,99.62,0
20090301|2008-09-19 08:00,19,102.1,102.51,101.55,102.51,0
20090301|2008-09-19 09:00,19,100.76,100.76,100.76,100.76,0
20090301|2008-09-19 11:00,19,100.52,100.52,100.29,100.29,0
20090301|2008-09-19 13:00,19,100.67,100.72,100.57,100.57,0
20090301|2008-09-22 04:30,22,105,105,105,105,0
20090301|2008-09-22 07:30,22,105.65,105.65,105.61,105.64,0
20090301|2008-09-22 08:00,22,105.65,105.65,105.65,105.65,0
20090301|2008-09-22 08:30,22,105.65,106.46,105.65,106.13,0
20090301|2008-09-22 09:00,22,106.23,106.23,105.96,105.96,0
20090301|2008-09-22 10:30,22,106.25,106.38,106.25,106.36,0
20090301|2008-09-22 11:00,22,106.65,106.95,106.65,106.95,0
20090301|2008-09-22 11:30,22,106.82,108.35,106.82,108.35,0
20090301|2008-09-22 12:00,22,108.4,108.53,108.06,108.06,0
20090301|2008-09-22 12:30,22,108.92,108.92,108.6,108.6,0
20090301|2008-09-22 13:00,22,109.08,109.38,108.68,108.73,1
20090301|2008-09-22 13:30,22,108.39,108.49,108.39,108.43,0
20090301|2008-09-23 03:00,23,106.97,107.13,106.94,107.05,0
20090301|2008-09-23 03:30,23,106.92,107,106.92,106.97,0
20090301|2008-09-23 06:00,23,106.5,106.5,106.49,106.5,0
20090301|2008-09-23 06:30,23,106.65,106.9,106.55,106.9,0
20090301|2008-09-23 08:30,23,106.58,106.58,106.58,106.58,0
20090301|2008-09-23 09:30,23,106.98,107.04,106.98,107.04,0
20090301|2008-09-23 10:00,23,107.04,107.1,106.71,106.72,0
20090301|2008-09-23 11:30,23,105.7,105.7,105.7,105.7,0
20090301|2008-09-23 12:00,23,104.05,104.08,103.7,103.7,0
20090301|2008-09-23 13:00,23,105.09,105.15,105.09,105.15,0
20090301|2008-09-24 03:00,24,107,107,106.99,106.99,0
20090301|2008-09-24 05:00,24,106.97,106.97,106.97,106.97,0
20090301|2008-09-24 05:30,24,107.69,107.81,107.69,107.8,0
20090301|2008-09-24 06:00,24,107.79,107.79,107.79,107.79,0
20090301|2008-09-24 08:30,24,107.48,107.48,106.65,106.65,0
20090301|2008-09-24 09:00,24,107,107,107,107,0
20090301|2008-09-24 09:30,24,107.13,107.16,106.51,106.9,0
20090301|2008-09-24 10:00,24,106.56,106.75,106.5,106.5,0
20090301|2008-09-24 10:30,24,106.31,106.34,106,106.19,0
20090301|2008-09-24 11:00,24,105.5,105.5,104.88,104.88,0
20090301|2008-09-24 11:30,24,104.84,105.61,104.84,105.59,1
20090301|2008-09-24 13:00,24,105.12,105.12,105.11,105.12,0
20090301|2008-09-24 13:30,24,104.8,104.8,104.8,104.8,0
20090301|2008-09-25 03:30,25,103.47,103.47,103.47,103.47,0
20090301|2008-09-25 09:00,25,104.11,104.11,104.11,104.11,0
20090301|2008-09-25 09:30,25,104.5,104.5,104.5,104.5,0
20090301|2008-09-25 10:00,25,104.7,105.05,104.7,105.05,0
20090301|2008-09-25 10:30,25,104.94,104.94,104.71,104.85,0
20090301|2008-09-25 11:30,25,107.21,107.44,106.86,107.26,0
20090301|2008-09-25 12:30,25,106.03,106.03,106.03,106.03,0
20090301|2008-09-25 13:00,25,106.24,107.36,106.24,107.36,0
20090301|2008-09-25 13:30,25,107.36,107.4,107.36,107.4,0
20090301|2008-09-26 03:30,26,104.77,104.77,104.77,104.77,0
20090301|2008-09-26 04:30,26,104.52,104.55,104.52,104.55,0
20090301|2008-09-26 05:00,26,104.55,104.7,104.55,104.7,0
20090301|2008-09-26 08:00,26,104.92,104.93,104.31,104.52,0
20090301|2008-09-26 08:30,26,104.75,105.13,104.69,104.71,0
20090301|2008-09-26 09:00,26,105.57,105.77,105.57,105.77,0
20090301|2008-09-26 09:30,26,105.33,105.33,105.26,105.26,0
20090301|2008-09-26 10:00,26,104.9,105.27,104.9,105.23,0
20090301|2008-09-26 11:30,26,104.58,104.84,104.58,104.84,0
20090301|2008-09-26 12:30,26,105.6,105.6,105.6,105.6,0
20090301|2008-09-26 13:00,26,106.45,106.53,106.45,106.53,0
20090301|2008-09-29 03:30,29,102.77,102.77,102.62,102.62,0
20090301|2008-09-29 06:00,29,102.69,102.72,102.46,102.56,0
20090301|2008-09-29 08:00,29,101.68,101.68,101.68,101.68,0
20090301|2008-09-29 09:00,29,101.39,101.41,100.2,100.53,0
20090301|2008-09-29 09:30,29,100.8,101.22,100.48,101.22,0
20090301|2008-09-29 10:00,29,100.96,100.96,100.84,100.84,0
20090301|2008-09-29 10:30,29,99.75,100.05,99.75,100.05,0
20090301|2008-09-29 11:00,29,99.17,99.27,99.11,99.11,0
20090301|2008-09-29 11:30,29,99.16,99.16,99.16,99.16,0
20090301|2008-09-29 12:30,29,99.51,99.51,97.39,97.39,0
20090301|2008-09-29 13:00,29,97.24,97.24,97.22,97.22,0
20090301|2008-09-30 05:30,30,99.75,99.75,99.75,99.75,0
20090301|2008-09-30 07:00,30,99.21,99.21,99.2,99.2,0
20090301|2008-09-30 08:00,30,99.08,99.12,99.08,99.09,0
20090301|2008-09-30 08:30,30,98.72,98.87,98.72,98.76,0
20090301|2008-09-30 09:00,30,99.81,99.83,99.81,99.83,0
20090301|2008-09-30 09:30,30,99.65,99.65,99.65,99.65,0
20090301|2008-09-30 10:00,30,98.49,98.53,98.29,98.53,0
20090301|2008-09-30 10:30,30,98.39,98.88,98.39,98.88,0
20090301|2008-09-30 12:00,30,100.7,100.7,100.7,100.7,0
20090301|2008-10-01 03:30,1,103.12,103.13,103.12,103.13,0
20090301|2008-10-01 07:00,1,100.09,100.09,100.09,100.09,0
20090301|2008-10-01 08:00,1,99.04,99.09,98.98,98.98,0
20090301|2008-10-01 08:30,1,98.48,99.32,98.48,99.32,0
20090301|2008-10-01 09:30,1,98.18,98.18,96.43,96.52,0
20090301|2008-10-01 10:00,1,96.3,97.96,95.98,97.96,0
20090301|2008-10-01 10:30,1,97.64,97.93,97.59,97.84,0
20090301|2008-10-01 11:00,1,97.45,98.76,97.37,98.76,0
20090301|2008-10-01 12:00,1,98.63,99.68,98.63,99.68,0
20090301|2008-10-01 12:30,1,99.27,99.51,98.96,98.96,0
20090301|2008-10-01 13:00,1,99.35,99.35,98.75,98.75,0
20090301|2008-10-01 13:30,1,98.18,98.31,98.18,98.31,0
20090301|2008-10-02 03:30,2,95.79,95.81,95.79,95.81,0
20090301|2008-10-02 04:30,2,97.25,97.25,97.25,97.25,0
20090301|2008-10-02 05:00,2,97.29,97.29,97.29,97.29,0
20090301|2008-10-02 08:00,2,95.84,95.87,95.84,95.87,0
20090301|2008-10-02 08:30,2,96.07,96.07,96.07,96.07,0
20090301|2008-10-02 09:00,2,95,95,94.75,94.75,0
20090301|2008-10-02 09:30,2,94.01,94.4,94.01,94.4,0
20090301|2008-10-02 10:00,2,94.65,94.65,94.65,94.65,0
20090301|2008-10-02 10:30,2,94.45,95.31,94.4,95.31,0
20090301|2008-10-02 11:30,2,94.37,94.37,94.34,94.34,0
20090301|2008-10-02 12:00,2,94.25,94.25,94.25,94.25,0
20090301|2008-10-02 12:30,2,94.38,94.38,94.38,94.38,0
20090301|2008-10-02 13:00,2,93.48,93.48,93.48,93.48,0
20090301|2008-10-02 14:30,2,93.44,93.45,93.44,93.45,0
20090301|2008-10-03 08:00,3,92.27,92.28,91,91,0
20090301|2008-10-03 09:00,3,93.22,93.53,93.22,93.53,0
20090301|2008-10-03 09:30,3,94.47,94.68,94.47,94.68,0
20090301|2008-10-03 10:00,3,94.93,94.93,94.69,94.69,0
20090301|2008-10-03 10:30,3,93.9,93.9,93.9,93.9,0
20090301|2008-10-03 11:00,3,93.95,93.95,93.39,93.41,0
20090301|2008-10-03 11:30,3,93.7,93.72,93.7,93.72,0
20090301|2008-10-03 12:00,3,94.43,94.43,93.39,93.39,0
20090301|2008-10-03 12:30,3,92.54,93.12,92.24,92.56,0
20090301|2008-10-03 13:00,3,93.87,93.87,93.87,93.87,0
20090301|2008-10-03 13:30,3,92.93,92.93,92.93,92.93,0
20090301|2008-10-06 02:00,6,89.81,89.81,89.81,89.81,0
20090301|2008-10-06 03:00,6,89.07,89.25,88.72,88.72,0
20090301|2008-10-06 03:30,6,88.81,88.82,88.81,88.82,0
20090301|2008-10-06 04:30,6,89.81,89.82,89.81,89.82,0
20090301|2008-10-06 05:00,6,89.25,89.25,89.2,89.2,0
20090301|2008-10-06 08:00,6,90.19,90.19,90.07,90.07,0
20090301|2008-10-06 08:30,6,90.19,91.06,89.53,89.53,0
20090301|2008-10-06 09:00,6,89.67,89.67,89.05,89.17,0
20090301|2008-10-06 09:30,6,89.29,89.3,88.91,88.95,0
20090301|2008-10-06 10:30,6,88.42,88.43,88.05,88.05,0
20090301|2008-10-06 12:00,6,87.68,87.73,87.65,87.73,0
20090301|2008-10-06 13:00,6,87.86,87.86,86.98,87,0
20090301|2008-10-06 13:30,6,87.16,87.16,87.14,87.14,0
20090301|2008-10-07 03:00,7,88.09,88.09,87.52,87.52,0
20090301|2008-10-07 04:00,7,88.24,88.25,88.24,88.25,0
20090301|2008-10-07 04:30,7,88.35,88.55,88.28,88.55,0
20090301|2008-10-07 05:00,7,88.84,88.85,88.84,88.85,0
20090301|2008-10-07 05:30,7,88.25,88.42,88.25,88.42,0
20090301|2008-10-07 06:00,7,89.25,89.25,89.25,89.25,0
20090301|2008-10-07 06:30,7,88.98,88.98,88.76,88.76,0
20090301|2008-10-07 08:00,7,90.14,90.99,89.67,89.67,0
20090301|2008-10-07 08:30,7,88.89,88.94,88.46,88.75,0
20090301|2008-10-07 09:00,7,88.55,88.74,88.55,88.74,0
20090301|2008-10-07 09:30,7,88.87,89.58,88.85,88.99,0
20090301|2008-10-07 10:00,7,88.38,88.46,87.62,87.99,0
20090301|2008-10-07 10:30,7,87.6,88.44,87.6,88.13,0
20090301|2008-10-07 11:00,7,88.09,88.09,87.52,87.52,0
20090301|2008-10-07 11:30,7,87.75,87.75,87.46,87.7,0
20090301|2008-10-07 12:00,7,87.65,88.08,87.65,88.08,0
20090301|2008-10-07 12:30,7,87.28,87.28,86.57,86.71,0
20090301|2008-10-07 13:00,7,86.97,88.69,86.97,88.69,2
20090301|2008-10-07 13:30,7,88.8,88.82,88.65,88.65,0
20090301|2008-10-08 03:30,8,85.74,85.74,85.51,85.71,0
20090301|2008-10-08 06:00,8,86.57,86.65,86.57,86.65,0
20090301|2008-10-08 06:30,8,87.77,87.8,87.77,87.8,0
20090301|2008-10-08 08:00,8,86.94,87,86.94,87,0
20090301|2008-10-08 08:30,8,87,87.72,87,87.72,0
20090301|2008-10-08 09:00,8,88.19,88.66,88.19,88.61,0
20090301|2008-10-08 09:30,8,86.48,86.78,86.1,86.6,0
20090301|2008-10-08 10:00,8,86.86,86.86,85.99,86.2,0
20090301|2008-10-08 10:30,8,85.77,86.42,85.67,85.99,0
20090301|2008-10-08 11:00,8,86.17,86.24,85.93,85.94,0
20090301|2008-10-08 11:30,8,85.77,86.32,85.77,86.28,0
20090301|2008-10-08 12:00,8,86.74,87.25,86.74,87.25,0
20090301|2008-10-08 12:30,8,87.59,88.61,87.59,88.61,0
20090301|2008-10-08 13:00,8,88.58,89,88.11,88.45,0
20090301|2008-10-08 13:30,8,88.98,89.02,88.98,89.02,0
20090301|2008-10-08 14:30,8,89.2,89.2,89.06,89.06,0
20090301|2008-10-09 03:30,9,88.75,88.75,88.7,88.7,0
20090301|2008-10-09 04:00,9,89.16,89.41,88.95,88.95,0
20090301|2008-10-09 06:00,9,88.67,88.68,88.67,88.68,0
20090301|2008-10-09 07:00,9,88.67,88.67,88.67,88.67,0
20090301|2008-10-09 07:30,9,88.85,88.85,88.85,88.85,0
20090301|2008-10-09 08:00,9,88.61,88.88,88.61,88.77,0
20090301|2008-10-09 08:30,9,88.61,88.99,88.61,88.98,0
20090301|2008-10-09 09:00,9,88.65,88.65,87.69,87.69,0
20090301|2008-10-09 09:30,9,87.82,87.83,87.53,87.66,0
20090301|2008-10-09 10:00,9,86.67,86.67,86.67,86.67,0
20090301|2008-10-09 10:30,9,87.64,87.8,87.64,87.8,1
20090301|2008-10-09 11:00,9,87.51,87.52,87.51,87.52,0
20090301|2008-10-09 11:30,9,87.46,87.5,87.25,87.35,0
20090301|2008-10-09 12:00,9,87.44,87.44,87.28,87.32,0
20090301|2008-10-09 12:30,9,87.82,87.82,87.81,87.81,0
20090301|2008-10-09 13:00,9,87.24,87.27,87.24,87.27,0
20090301|2008-10-09 14:00,9,85.86,85.89,85.86,85.89,0
20090301|2008-10-10 04:00,10,83.6,83.6,83.52,83.53,0
20090301|2008-10-10 05:00,10,83.57,83.67,83.56,83.62,0
20090301|2008-10-10 05:30,10,83.73,83.75,83.42,83.42,0
20090301|2008-10-10 08:00,10,82.29,82.29,80.53,80.6,0
20090301|2008-10-10 08:30,10,80.72,82.16,80.72,81.98,0
20090301|2008-10-10 09:00,10,83.54,83.57,82.46,82.46,0
20090301|2008-10-10 09:30,10,81.95,81.96,81.05,81.6,0
20090301|2008-10-10 10:00,10,81.05,81.44,80.62,80.62,0
20090301|2008-10-10 10:30,10,80.6,81.43,80.35,80.35,0
20090301|2008-10-10 11:00,10,81.24,81.83,81.24,81.83,0
20090301|2008-10-10 11:30,10,81.77,82.03,81.77,82.03,0
20090301|2008-10-10 12:00,10,80.88,80.88,80.66,80.66,0
20090301|2008-10-10 12:30,10,79.69,79.83,78.98,79.62,0
20090301|2008-10-10 13:00,10,79.2,81,78.91,79.2,0
20090301|2008-10-10 13:30,10,79.99,79.99,79.99,79.99,0
20090301|2008-10-10 14:30,10,81.93,82.05,81.93,82.05,0
20090301|2008-10-13 04:00,13,82.61,82.64,82.61,82.64,0
20090301|2008-10-13 08:00,13,83.17,83.31,83.1,83.31,0
20090301|2008-10-13 08:30,13,83.08,83.14,82.94,82.94,0
20090301|2008-10-13 09:00,13,81.88,81.95,81.88,81.93,0
20090301|2008-10-13 09:30,13,82.2,82.61,82.1,82.15,0
20090301|2008-10-13 10:00,13,81.56,81.56,81.16,81.16,0
20090301|2008-10-13 10:30,13,81.48,81.8,81.47,81.54,0
20090301|2008-10-13 11:00,13,81.47,81.77,81.47,81.77,0
20090301|2008-10-13 11:30,13,82.05,82.12,81.99,82.01,0
20090301|2008-10-13 13:00,13,82.54,82.61,82.51,82.6,0
20090301|2008-10-13 13:30,13,82.78,82.79,82.78,82.79,0
20090301|2008-10-13 14:00,13,83,83,82.93,82.93,0
20090301|2008-10-13 14:30,13,83.3,83.3,83.3,83.3,0
20090301|2008-10-13 15:00,13,83.3,83.3,83.3,83.3,0
20090301|2008-10-13 19:00,14,84.55,84.6,84.55,84.6,0
20090301|2008-10-13 20:30,14,84.6,84.6,84.6,84.6,0
20090301|2008-10-13 21:00,14,84.65,84.65,84.65,84.65,0
20090301|2008-10-13 21:30,14,84.71,84.75,84.71,84.75,0
20090301|2008-10-13 22:00,14,85,85,85,85,0
20090301|2008-10-14 02:30,14,85.14,85.14,85.13,85.13,0
20090301|2008-10-14 03:00,14,85.57,85.69,85.57,85.69,0
20090301|2008-10-14 04:30,14,85.52,85.52,85.52,85.52,0
20090301|2008-10-14 05:30,14,85.75,85.75,85.45,85.45,0
20090301|2008-10-14 06:00,14,85.96,85.99,85.96,85.99,0
20090301|2008-10-14 06:30,14,85.82,85.82,85.75,85.75,0
20090301|2008-10-14 07:00,14,86.05,86.15,85.96,85.98,0
20090301|2008-10-14 08:00,14,85.68,85.68,84.45,84.49,0
20090301|2008-10-14 08:30,14,85.03,85.05,85.02,85.02,0
20090301|2008-10-14 09:00,14,83.8,84.15,83.56,84.13,0
20090301|2008-10-14 09:30,14,82.9,83.1,82.5,82.5,0
20090301|2008-10-14 10:00,14,82.01,82.26,82.01,82.18,0
20090301|2008-10-14 11:00,14,82.82,82.82,82.82,82.82,0
20090301|2008-10-14 11:30,14,83.37,83.37,83,83,0
20090301|2008-10-14 12:00,14,82.83,82.83,82.83,82.83,0
20090301|2008-10-14 12:30,14,82.3,82.3,82,82,0
20090301|2008-10-14 13:00,14,81.84,81.86,80.02,80.04,0
20090301|2008-10-14 13:30,14,80.09,80.09,80.09,80.09,0
20090301|2008-10-15 06:30,15,77.52,77.52,77.29,77.29,0
20090301|2008-10-15 07:30,15,77.59,77.59,77.59,77.59,0
20090301|2008-10-15 08:00,15,77.87,77.87,77.87,77.87,0
20090301|2008-10-15 08:30,15,77.37,77.39,77.37,77.39,0
20090301|2008-10-15 09:00,15,77.02,77.02,77.02,77.02,0
20090301|2008-10-15 09:30,15,76.38,76.38,76.19,76.19,0
20090301|2008-10-15 10:00,15,76.34,76.69,76.27,76.27,0
20090301|2008-10-15 10:30,15,76.73,76.73,76.38,76.38,0
20090301|2008-10-15 11:30,15,76.82,77.25,76.82,77.25,0
20090301|2008-10-15 12:00,15,76.21,76.28,76.21,76.26,0
20090301|2008-10-15 12:30,15,76.33,77,76.32,77,0
20090301|2008-10-15 13:30,15,76.36,76.36,76.36,76.36,0
20090301|2008-10-15 14:30,15,75.98,75.98,75.98,75.98,0
20090301|2008-10-15 15:30,15,75.4,75.4,75.37,75.37,0
20090301|2008-10-16 02:30,16,73.1,73.26,73.1,73.26,0
20090301|2008-10-16 04:30,16,73.94,73.94,73.94,73.94,0
20090301|2008-10-16 06:00,16,74.45,74.85,74.45,74.85,0
20090301|2008-10-16 07:30,16,75.68,75.68,75.44,75.44,0
20090301|2008-10-16 08:00,16,75.48,75.48,74.82,74.82,0
20090301|2008-10-16 08:30,16,74.62,74.8,74.62,74.8,0
20090301|2008-10-16 09:00,16,74.5,74.52,73.85,74.34,0
20090301|2008-10-16 09:30,16,74.3,74.43,73.85,73.85,0
20090301|2008-10-16 10:00,16,72.76,72.88,71.09,71.58,0
20090301|2008-10-16 10:30,16,71.38,71.78,70.46,71.78,0
20090301|2008-10-16 11:00,16,71.68,73.19,71.64,73.18,0
20090301|2008-10-16 11:30,16,72.2,72.34,71.21,71.21,0
20090301|2008-10-16 12:00,16,71.22,72.22,71.19,71.81,0
20090301|2008-10-16 12:30,16,71.38,72.6,71.38,72.44,0
20090301|2008-10-16 13:00,16,72.7,72.7,71.83,71.83,0
20090301|2008-10-16 13:30,16,71.63,72.04,71.63,72.04,0
20090301|2008-10-16 14:00,16,72.35,72.7,72.35,72.7,0
20090301|2008-10-17 03:30,17,73.2,73.2,73.06,73.06,0
20090301|2008-10-17 05:00,17,72.48,72.48,72.48,72.48,0
20090301|2008-10-17 06:00,17,72.42,72.42,72,72,0
20090301|2008-10-17 06:30,17,72,72,72,72,0
20090301|2008-10-17 07:30,17,72.05,72.34,72.05,72.34,0
20090301|2008-10-17 08:00,17,71.66,72.06,71.64,72.06,0
20090301|2008-10-17 08:30,17,72.04,72.77,71.81,72.77,0
20090301|2008-10-17 09:00,17,73.49,73.49,72.95,72.95,0
20090301|2008-10-17 09:30,17,73.75,73.8,73.2,73.29,0
20090301|2008-10-17 10:00,17,73.18,73.56,72.85,72.85,0
20090301|2008-10-17 10:30,17,73.11,73.25,72.75,73.25,0
20090301|2008-10-17 11:00,17,73.24,73.37,73.24,73.28,0
20090301|2008-10-17 11:30,17,73.45,75.05,73.44,75.05,0
20090301|2008-10-17 12:00,17,75.31,75.31,74.78,75.1,0
20090301|2008-10-17 13:00,17,74.95,75.03,73.84,73.84,0
20090301|2008-10-17 14:00,17,73.97,73.97,73.72,73.72,0
20090301|2008-10-20 03:30,20,74.58,74.88,74.56,74.88,0
20090301|2008-10-20 05:00,20,75.26,75.26,75.26,75.26,0
20090301|2008-10-20 06:00,20,75.09,75.09,75.06,75.06,0
20090301|2008-10-20 08:00,20,74.25,75.22,74.24,75.2,0
20090301|2008-10-20 08:30,20,74.84,74.84,74.6,74.6,0
20090301|2008-10-20 09:00,20,75.63,75.63,75.02,75.02,0
20090301|2008-10-20 09:30,20,74.79,74.79,74.78,74.78,0
20090301|2008-10-20 10:00,20,73.61,73.61,73.61,73.61,0
20090301|2008-10-20 10:30,20,73.71,74.22,73.46,74.22,0
20090301|2008-10-20 11:00,20,74.62,74.76,74.62,74.76,0
20090301|2008-10-20 11:30,20,74.72,74.73,74.72,74.73,0
20090301|2008-10-20 12:00,20,76.08,76.08,76.07,76.07,0
20090301|2008-10-20 13:00,20,75.72,76.33,75.49,75.49,0
20090301|2008-10-20 14:00,20,76.12,76.12,76.12,76.12,0
20090301|2008-10-20 16:00,20,76.87,76.87,76.87,76.87,0
20090301|2008-10-21 02:30,21,75.58,75.58,75.53,75.53,0
20090301|2008-10-21 03:00,21,75.08,75.08,75.08,75.08,0
20090301|2008-10-21 04:00,21,75.41,75.56,75.37,75.56,0
20090301|2008-10-21 06:30,21,74.28,74.63,74.28,74.63,0
20090301|2008-10-21 07:00,21,73.91,73.91,73.91,73.91,0
20090301|2008-10-21 08:00,21,73.18,73.18,73.18,73.18,0
20090301|2008-10-21 09:00,21,73.35,73.73,73.35,73.73,0
20090301|2008-10-21 09:30,21,73.55,73.62,73.5,73.61,0
20090301|2008-10-21 10:00,21,72.72,72.89,72.28,72.64,0
20090301|2008-10-21 10:30,21,72.49,72.49,72,72,0
20090301|2008-10-21 11:00,21,72.07,72.32,72.04,72.32,0
20090301|2008-10-21 11:30,21,72.8,72.8,72.8,72.8,0
20090301|2008-10-21 12:00,21,72.46,72.83,72.36,72.83,0
20090301|2008-10-21 12:30,21,73.14,73.14,73.14,73.14,0
20090301|2008-10-21 13:00,21,73.7,73.89,73.7,73.71,0
20090301|2008-10-21 22:30,22,71.84,71.84,71.65,71.65,0
20090301|2008-10-21 23:00,22,70.85,70.85,70.85,70.85,0
20090301|2008-10-22 02:30,22,71.15,71.15,71.15,71.15,0
20090301|2008-10-22 03:00,22,70.88,70.88,70.66,70.66,0
20090301|2008-10-22 03:30,22,71.07,71.07,70.89,70.89,0
20090301|2008-10-22 04:30,22,71,71.03,70.96,70.96,0
20090301|2008-10-22 05:30,22,71.17,71.18,71.15,71.15,0
20090301|2008-10-22 06:00,22,70.98,70.98,70.79,70.79,0
20090301|2008-10-22 06:30,22,70.96,71.19,70.96,71.19,0
20090301|2008-10-22 07:00,22,71.02,71.06,71.02,71.05,0
20090301|2008-10-22 07:30,22,70.84,70.85,70.47,70.47,0
20090301|2008-10-22 08:00,22,70.49,70.73,70.49,70.6,0
20090301|2008-10-22 08:30,22,70.69,70.7,69.8,69.86,0
20090301|2008-10-22 09:00,22,69.75,70.14,69.75,70.04,0
20090301|2008-10-22 09:30,22,69.92,70.33,69.9,69.9,0
20090301|2008-10-22 10:00,22,69.35,69.8,69.35,69.45,0
20090301|2008-10-22 10:30,22,69.71,69.95,69.71,69.94,0
20090301|2008-10-22 11:00,22,69.87,69.89,69.87,69.89,0
20090301|2008-10-22 11:30,22,69.93,69.93,68.63,68.65,0
20090301|2008-10-22 12:00,22,68.29,68.77,68.29,68.77,0
20090301|2008-10-22 12:30,22,68.34,68.34,68.3,68.3,0
20090301|2008-10-22 13:00,22,68.39,68.85,68.39,68.39,0
20090301|2008-10-22 13:30,22,68.15,68.23,68.15,68.23,0
20090301|2008-10-22 14:00,22,68.38,68.39,68.38,68.39,0
20090301|2008-10-22 14:30,22,68.03,68.16,67.96,68.15,0
20090301|2008-10-22 20:00,23,68.83,68.83,68.83,68.83,0
20090301|2008-10-23 01:30,23,68.43,68.43,68.43,68.43,0
20090301|2008-10-23 02:30,23,68.5,69.03,68.5,69.02,0
20090301|2008-10-23 03:00,23,69.27,69.27,69.27,69.27,0
20090301|2008-10-23 03:30,23,68.5,68.51,68.5,68.51,0
20090301|2008-10-23 04:00,23,68.98,69.06,68.98,69.06,0
20090301|2008-10-23 04:30,23,68.58,68.98,68.49,68.94,0
20090301|2008-10-23 05:00,23,68.86,68.93,68.83,68.93,0
20090301|2008-10-23 05:30,23,68.89,69.6,68.89,69.6,0
20090301|2008-10-23 06:00,23,69.24,69.24,69.15,69.15,0
20090301|2008-10-23 07:00,23,67.98,68.52,67.59,67.66,0
20090301|2008-10-23 07:30,23,67.66,67.85,67.49,67.85,0
20090301|2008-10-23 08:00,23,68.02,69.08,68.01,69.08,0
20090301|2008-10-23 09:00,23,69.15,69.3,68.69,68.69,0
20090301|2008-10-23 09:30,23,69.2,69.89,69.2,69.89,0
20090301|2008-10-23 10:00,23,70,70.2,69.59,69.65,0
20090301|2008-10-23 10:30,23,70.17,70.17,70.02,70.02,0
20090301|2008-10-23 11:00,23,70.3,70.3,69.72,69.72,0
20090301|2008-10-23 11:30,23,69.78,69.78,69.32,69.33,0
20090301|2008-10-23 12:00,23,69.73,69.75,69.73,69.75,0
20090301|2008-10-23 13:00,23,69.3,69.3,68.9,68.9,1
20090301|2008-10-23 13:30,23,69.33,69.65,69.31,69.31,0
20090301|2008-10-23 14:30,23,69.68,69.68,69.68,69.68,0
20090301|2008-10-24 02:30,24,67.81,67.81,67.81,67.81,0
20090301|2008-10-24 03:00,24,67.3,67.3,66.97,66.98,0
20090301|2008-10-24 04:00,24,67.01,67.01,65.63,65.63,0
20090301|2008-10-24 04:30,24,66.24,66.24,66.24,66.24,0
20090301|2008-10-24 05:00,24,66.17,66.23,66.17,66.22,0
20090301|2008-10-24 05:30,24,65.09,65.11,65.09,65.1,0
20090301|2008-10-24 06:00,24,64.8,64.8,64.75,64.75,0
20090301|2008-10-24 06:30,24,64.74,64.74,64.43,64.43,0
20090301|2008-10-24 08:00,24,64.26,64.26,64.26,64.26,0
20090301|2008-10-24 08:30,24,64.81,65.71,64.81,65.67,0
20090301|2008-10-24 09:00,24,66.05,66.06,65.7,65.99,0
20090301|2008-10-24 09:30,24,65.85,65.85,65.75,65.77,0
20090301|2008-10-24 10:00,24,66.05,66.34,65.99,66.34,0
20090301|2008-10-24 10:30,24,66.29,66.29,65.99,65.99,0
20090301|2008-10-24 11:00,24,66.47,66.47,66.03,66.03,0
20090301|2008-10-24 11:30,24,66.13,66.13,66.01,66.01,0
20090301|2008-10-24 12:00,24,66.08,66.18,66.03,66.09,0
20090301|2008-10-24 12:30,24,65.7,65.7,65.15,65.16,0
20090301|2008-10-24 13:00,24,65.18,65.63,65.18,65.63,0
20090301|2008-10-24 13:30,24,65.57,65.65,65.49,65.49,0
20090301|2008-10-27 03:00,27,63.28,63.28,63.28,63.28,0
20090301|2008-10-27 03:30,27,62.94,63.09,62.94,63.08,0
20090301|2008-10-27 04:00,27,63.13,63.13,63.11,63.11,0
20090301|2008-10-27 04:30,27,63.42,63.64,63.31,63.31,0
20090301|2008-10-27 05:00,27,64.17,64.17,64.17,64.17,0
20090301|2008-10-27 05:30,27,63.83,63.83,63.7,63.7,0
20090301|2008-10-27 06:00,27,63.73,63.73,63.73,63.73,0
20090301|2008-10-27 06:30,27,63.39,63.39,63.39,63.39,0
20090301|2008-10-27 07:30,27,64.46,64.9,64.46,64.89,0
20090301|2008-10-27 08:00,27,65.31,65.43,64.37,64.39,0
20090301|2008-10-27 08:30,27,64.1,64.65,63.72,64.65,0
20090301|2008-10-27 09:00,27,64.71,64.87,64.38,64.38,0
20090301|2008-10-27 09:30,27,64.22,64.43,63.95,64.16,0
20090301|2008-10-27 10:00,27,64.35,64.35,64.31,64.31,0
20090301|2008-10-27 10:30,27,64.1,64.7,64.1,64.69,0
20090301|2008-10-27 11:00,27,64.66,65.67,64.66,65.48,0
20090301|2008-10-27 11:30,27,65.1,65.49,65.1,65.48,0
20090301|2008-10-27 12:00,27,65.72,66.92,65.7,66.6,0
20090301|2008-10-27 12:30,27,66.67,66.83,66.67,66.83,0
20090301|2008-10-27 13:00,27,66,66,64.58,64.58,0
20090301|2008-10-27 14:00,27,64.72,64.72,64.72,64.72,0
20090301|2008-10-27 16:30,27,63.73,63.73,63.73,63.73,0
20090301|2008-10-28 02:00,28,65.45,65.45,65.45,65.45,0
20090301|2008-10-28 03:00,28,64.52,65.18,64.52,65.18,0
20090301|2008-10-28 03:30,28,65.04,65.35,65.04,65.35,0
20090301|2008-10-28 04:00,28,65.25,65.25,65.25,65.25,0
20090301|2008-10-28 04:30,28,65.26,65.56,65.23,65.56,0
20090301|2008-10-28 05:30,28,65.33,65.94,65.33,65.92,0
20090301|2008-10-28 06:00,28,65.78,66.17,65.68,66.17,0
20090301|2008-10-28 06:30,28,66.09,66.09,66.02,66.02,0
20090301|2008-10-28 07:00,28,66.27,66.5,66.27,66.39,0
20090301|2008-10-28 07:30,28,66.29,66.29,65.95,65.95,0
20090301|2008-10-28 08:00,28,65.85,65.85,65.85,65.85,0
20090301|2008-10-28 08:30,28,66.01,66.24,65.42,65.45,1
20090301|2008-10-28 09:00,28,65.42,65.7,64.88,64.88,0
20090301|2008-10-28 09:30,28,65.1,65.1,64.45,64.45,0
20090301|2008-10-28 10:00,28,64.59,64.78,64.45,64.71,0
20090301|2008-10-28 10:30,28,64.58,65.34,64.58,65.26,0
20090301|2008-10-28 11:00,28,65.05,65.18,64.69,64.7,0
20090301|2008-10-28 11:30,28,64.79,64.79,64.45,64.66,0
20090301|2008-10-28 12:00,28,64.75,64.75,64.18,64.2,0
20090301|2008-10-28 12:30,28,63.93,64.01,63.47,63.69,0
20090301|2008-10-28 13:00,28,64.34,64.35,63.81,64.2,0
20090301|2008-10-28 13:30,28,64.31,64.45,64.31,64.42,0
20090301|2008-10-28 14:30,28,65.47,65.47,65.47,65.47,0
20090301|2008-10-28 15:00,28,65.8,66.41,65.8,66.41,0
20090301|2008-10-28 19:00,29,66.58,66.95,66.58,66.93,0
20090301|2008-10-29 03:30,29,65.42,65.42,65.42,65.42,0
20090301|2008-10-29 05:00,29,66.78,66.78,66.78,66.78,0
20090301|2008-10-29 05:30,29,67.19,67.7,67.15,67.7,0
20090301|2008-10-29 06:00,29,67.77,67.77,67.77,67.77,0
20090301|2008-10-29 06:30,29,67.15,67.62,67.11,67.62,0
20090301|2008-10-29 07:00,29,67.87,67.87,67.87,67.87,0
20090301|2008-10-29 07:30,29,68.01,68.01,68.01,68.01,0
20090301|2008-10-29 08:00,29,68.21,68.21,67.92,67.92,0
20090301|2008-10-29 08:30,29,67.83,68,67.67,67.71,0
20090301|2008-10-29 09:00,29,68.33,68.33,68.21,68.21,0
20090301|2008-10-29 09:30,29,68.93,68.93,67.8,67.8,0
20090301|2008-10-29 10:00,29,69.35,69.45,69.34,69.44,0
20090301|2008-10-29 10:30,29,69.63,70,69.34,69.87,0
20090301|2008-10-29 11:00,29,70.05,70.15,69.07,69.27,1
20090301|2008-10-29 11:30,29,69.66,69.88,69.65,69.65,0
20090301|2008-10-29 12:00,29,68.72,68.83,68.67,68.81,0
20090301|2008-10-29 12:30,29,69.36,69.37,69.04,69.18,0
20090301|2008-10-29 13:00,29,69.56,69.56,68.87,69.03,1
20090301|2008-10-29 13:30,29,68.97,68.97,68.79,68.79,0
20090301|2008-10-29 14:00,29,69.47,69.61,69.26,69.61,0
20090301|2008-10-29 19:30,30,70,70,70,70,0
20090301|2008-10-30 04:00,30,70.67,70.67,70.67,70.67,0
20090301|2008-10-30 04:30,30,69.99,69.99,69.99,69.99,0
20090301|2008-10-30 05:00,30,70.12,70.12,69.57,69.72,0
20090301|2008-10-30 05:30,30,69.72,70.09,69.57,70.09,0
20090301|2008-10-30 06:00,30,70.11,70.12,70.05,70.1,0
20090301|2008-10-30 06:30,30,69.65,69.65,69.38,69.38,0
20090301|2008-10-30 07:00,30,70.3,70.35,70.25,70.25,0
20090301|2008-10-30 07:30,30,70.34,70.34,70.08,70.08,0
20090301|2008-10-30 08:00,30,69.46,69.46,69.1,69.16,0
20090301|2008-10-30 08:30,30,69.64,69.74,69.64,69.73,0
20090301|2008-10-30 09:00,30,68.04,68.11,67.66,67.66,0
20090301|2008-10-30 10:00,30,67.65,67.65,67.14,67.14,0
20090301|2008-10-30 10:30,30,66.75,66.83,66.16,66.24,0
20090301|2008-10-30 11:00,30,66.08,66.68,66.08,66.35,0
20090301|2008-10-30 11:30,30,66.36,66.41,66.35,66.41,0
20090301|2008-10-30 12:00,30,67.3,67.3,67.29,67.29,0
20090301|2008-10-30 12:30,30,67.04,67.26,67,67.01,0
20090301|2008-10-30 13:00,30,67.25,68.15,66.98,67.98,0
20090301|2008-10-30 13:30,30,67.83,67.83,67.83,67.83,0
20090301|2008-10-30 14:00,30,67.98,67.99,67.35,67.41,0
20090301|2008-10-31 04:30,31,65.54,65.54,65.5,65.5,0
20090301|2008-10-31 05:30,31,65.84,65.84,65.69,65.8,0
20090301|2008-10-31 06:30,31,66,66,65.6,65.61,0
20090301|2008-10-31 07:00,31,65.72,66.25,65.72,65.9,0
20090301|2008-10-31 08:30,31,66.12,66.33,66.12,66.33,0
20090301|2008-10-31 09:00,31,66.82,67.49,66.82,67.26,0
20090301|2008-10-31 09:30,31,66.98,66.98,66.95,66.95,0
20090301|2008-10-31 10:00,31,66.85,66.85,66.4,66.67,0
20090301|2008-10-31 10:30,31,66.79,66.79,66.31,66.53,0
20090301|2008-10-31 11:00,31,66.37,66.4,66.07,66.37,0
20090301|2008-10-31 11:30,31,66.33,66.41,66.31,66.35,0
20090301|2008-10-31 12:30,31,65.59,65.59,65.56,65.56,0
20090301|2008-10-31 13:00,31,66.65,70.44,66.65,70.37,0
20090301|2008-10-31 13:30,31,69.95,70.05,69.78,69.95,0
20090301|2008-10-31 15:00,31,69.69,69.7,69.69,69.7,0
20090301|2008-11-03 00:00,3,71,71,71,71,1
20090301|2008-11-03 03:30,3,68.86,68.86,68.86,68.86,2
20090301|2008-11-03 04:00,3,69.14,69.14,69.14,69.14,1
20090301|2008-11-03 05:00,3,68.65,69.11,68.65,69.11,8
20090301|2008-11-03 06:00,3,69.48,69.48,68.94,68.94,32
20090301|2008-11-03 06:30,3,69.78,69.78,69.78,69.78,1
20090301|2008-11-03 07:00,3,68.82,68.82,68.82,68.82,1
20090301|2008-11-03 08:00,3,68.78,68.78,68.78,68.78,1
20090301|2008-11-03 09:00,3,68.27,68.27,67.44,67.44,7
20090301|2008-11-03 09:30,3,67.27,67.27,67.27,67.27,1
20090301|2008-11-03 10:00,3,67.3,67.3,67.3,67.3,5
20090301|2008-11-03 10:30,3,67.95,68.96,67.95,68.52,220
20090301|2008-11-03 12:00,3,67.08,67.09,67.07,67.09,3
20090301|2008-11-03 12:30,3,67.44,67.44,66.32,66.48,51
20090301|2008-11-03 13:00,3,66.46,66.86,66.21,66.78,128
20090301|2008-11-03 13:30,3,66.59,66.86,66.59,66.86,30
20090301|2008-11-03 14:00,3,66.05,66.1,65.9,66.1,7
20090301|2008-11-03 14:30,3,66.03,66.05,65.96,65.97,65
20090301|2008-11-03 15:00,3,65.97,65.97,65.97,65.97,37
20090301|2008-11-03 16:30,3,66.11,66.11,66.11,66.11,4
20090301|2008-11-04 02:30,4,64.86,64.86,64.86,64.86,1
20090301|2008-11-04 03:30,4,65.19,65.19,64.34,64.63,19
20090301|2008-11-04 04:00,4,64.53,64.53,64.53,64.53,1
20090301|2008-11-04 04:30,4,64.91,64.94,64.91,64.94,3
20090301|2008-11-04 05:00,4,65.45,65.45,65.45,65.45,1
20090301|2008-11-04 06:00,4,65.96,66.22,65.96,66.22,4
20090301|2008-11-04 07:00,4,66.75,66.75,66.49,66.73,34
20090301|2008-11-04 07:30,4,67.5,67.5,67.5,67.5,1
20090301|2008-11-04 08:00,4,67.22,67.22,66.97,66.97,26
20090301|2008-11-04 08:30,4,66.53,66.86,66.53,66.86,5
20090301|2008-11-04 09:00,4,67.83,68.61,67.83,68.35,30
20090301|2008-11-04 09:30,4,68.53,68.55,68.53,68.55,15
20090301|2008-11-04 10:00,4,68.61,69.11,68.6,69.02,26
20090301|2008-11-04 10:30,4,69.3,70.45,69.3,70.03,65
20090301|2008-11-04 11:00,4,70.18,71.18,70.18,70.49,101
20090301|2008-11-04 11:30,4,70.76,71.86,70.57,71.82,51
20090301|2008-11-04 12:00,4,71.94,73.69,71.82,73.26,45
20090301|2008-11-04 12:30,4,73.32,73.32,72.4,72.49,40
20090301|2008-11-04 13:00,4,72.44,72.91,72.44,72.85,4
20090301|2008-11-04 13:30,4,72.52,73.6,72.47,72.47,25
20090301|2008-11-04 14:00,4,72.94,73.26,72.08,72.72,216
20090301|2008-11-04 14:30,4,72.23,72.23,72.22,72.22,15
20090301|2008-11-04 22:00,5,71.51,71.51,71.51,71.51,1
20090301|2008-11-05 02:30,5,70.2,70.2,70.2,70.2,2
20090301|2008-11-05 03:00,5,69.71,69.71,69.71,69.71,1
20090301|2008-11-05 03:30,5,69.93,69.93,69.81,69.81,2
20090301|2008-11-05 04:00,5,70.06,70.24,69.64,69.64,45
20090301|2008-11-05 04:30,5,69.63,69.88,69.63,69.82,5
20090301|2008-11-05 05:00,5,69.78,69.85,69.61,69.85,68
20090301|2008-11-05 05:30,5,69.84,69.95,69.84,69.95,9
20090301|2008-11-05 06:00,5,70.4,70.4,70.18,70.18,17
20090301|2008-11-05 06:30,5,70.16,70.32,70.16,70.32,3
20090301|2008-11-05 07:30,5,70.86,71.49,70.86,71.49,3
20090301|2008-11-05 08:00,5,70.88,70.88,70.88,70.88,8
20090301|2008-11-05 08:30,5,70.59,70.61,70.59,70.61,26
20090301|2008-11-05 09:00,5,70.43,70.44,70.43,70.44,2
20090301|2008-11-05 09:30,5,70.2,70.9,70.17,70.9,162
20090301|2008-11-05 10:00,5,71.05,71.09,71.05,71.09,4
20090301|2008-11-05 10:30,5,71.42,71.5,70.35,70.4,72
20090301|2008-11-05 11:00,5,70.04,70.04,68.34,68.55,12
20090301|2008-11-05 11:30,5,68.46,68.46,67.54,67.96,27
20090301|2008-11-05 12:30,5,68.5,68.5,68.5,68.5,1
20090301|2008-11-05 13:00,5,68.84,69.15,68.5,68.5,15
20090301|2008-11-05 13:30,5,68.4,68.4,68.38,68.38,2
20090301|2008-11-05 14:00,5,67.84,67.84,67.62,67.62,36
20090301|2008-11-05 14:30,5,67.86,68.05,67.86,68.05,7
20090301|2008-11-05 15:00,5,67.85,67.85,67.85,67.85,1
20090301|2008-11-05 20:00,6,67.43,67.43,67.43,67.43,1
20090301|2008-11-06 02:00,6,66.76,66.76,66.76,66.76,1
20090301|2008-11-06 02:30,6,66.78,66.78,66.55,66.55,3
20090301|2008-11-06 03:00,6,66.41,66.41,66.08,66.08,12
20090301|2008-11-06 04:30,6,67.32,67.38,67.29,67.29,15
20090301|2008-11-06 05:00,6,67.31,67.31,67.08,67.08,2
20090301|2008-11-06 05:30,6,66.86,67.04,66.86,67.04,2
20090301|2008-11-06 06:00,6,66.43,66.83,66.43,66.47,96
20090301|2008-11-06 06:30,6,66.52,66.52,66.52,66.52,1
20090301|2008-11-06 07:00,6,67.22,67.49,65.74,66.05,33
20090301|2008-11-06 07:30,6,66.82,67.03,66.1,66.1,21
20090301|2008-11-06 08:00,6,65.93,66.12,65.81,66.12,24
20090301|2008-11-06 08:30,6,66.25,66.85,66.25,66.8,4
20090301|2008-11-06 09:00,6,65.96,66.16,65.56,65.57,95
20090301|2008-11-06 09:30,6,65.81,65.84,65.79,65.84,15
20090301|2008-11-06 10:00,6,65.08,65.08,64.1,64.24,205
20090301|2008-11-06 10:30,6,64.4,64.4,63.46,63.46,153
20090301|2008-11-06 11:00,6,63.18,63.22,63.18,63.22,4
20090301|2008-11-06 11:30,6,63.44,63.59,63.44,63.59,5
20090301|2008-11-06 12:00,6,63.42,63.45,63.32,63.36,77
20090301|2008-11-06 12:30,6,63.61,63.86,63.47,63.86,31
20090301|2008-11-06 13:00,6,63.59,63.59,63.59,63.59,1
20090301|2008-11-06 13:30,6,63.7,63.88,63.68,63.87,65
20090301|2008-11-06 14:00,6,64.87,64.87,63.44,63.44,75
20090301|2008-11-06 14:30,6,63.19,63.19,63.04,63.13,36
20090301|2008-11-06 15:00,6,63.71,63.74,63.53,63.56,24
20090301|2008-11-06 16:30,6,63.25,63.25,63.25,63.25,10
20090301|2008-11-06 21:30,7,64.09,64.09,64.09,64.09,1
20090301|2008-11-07 03:00,7,64.4,64.4,64.05,64.05,3
20090301|2008-11-07 03:30,7,64.2,64.56,64.2,64.22,106
20090301|2008-11-07 04:00,7,64.24,64.25,64.23,64.24,39
20090301|2008-11-07 05:00,7,64.93,64.93,64.93,64.93,1
20090301|2008-11-07 06:00,7,65.13,65.13,65.13,65.13,1
20090301|2008-11-07 07:00,7,64.92,64.92,64.7,64.7,51
20090301|2008-11-07 08:30,7,63.75,63.81,63.66,63.81,103
20090301|2008-11-07 09:00,7,63.27,64.28,62.85,64.28,110
20090301|2008-11-07 09:30,7,64.18,64.28,63.74,63.89,91
20090301|2008-11-07 10:00,7,64.19,64.71,64.19,64.54,21
20090301|2008-11-07 10:30,7,63.83,63.84,63.83,63.83,6
20090301|2008-11-07 12:00,7,64.14,64.15,63.78,64.1,36
20090301|2008-11-07 12:30,7,63.64,63.64,63.64,63.64,1
20090301|2008-11-07 13:00,7,63.91,63.91,63.91,63.91,2
20090301|2008-11-07 14:00,7,63.88,64.09,63.65,64,22
20090301|2008-11-07 14:30,7,63.7,63.7,63.57,63.57,4
20090301|2008-11-09 19:00,10,66,66,66,66,1
20090301|2008-11-09 20:00,10,66.29,66.29,66.29,66.29,3
20090301|2008-11-10 02:00,10,65.88,66.07,65.88,66.06,4
20090301|2008-11-10 02:30,10,66.18,66.48,66.15,66.48,4
20090301|2008-11-10 03:00,10,66.52,66.52,66.48,66.48,3
20090301|2008-11-10 03:30,10,66.37,66.37,65.86,65.86,4
20090301|2008-11-10 04:00,10,66.11,66.11,66.1,66.1,23
20090301|2008-11-10 04:30,10,66.05,66.05,66.05,66.05,2
20090301|2008-11-10 05:00,10,66.47,66.47,66.47,66.47,1
20090301|2008-11-10 05:30,10,66.84,66.9,66.81,66.83,12
20090301|2008-11-10 06:00,10,66.76,67.16,66.76,66.93,3
20090301|2008-11-10 07:30,10,67.03,67.04,67.03,67.03,7
20090301|2008-11-10 08:00,10,67.26,68.12,67.22,67.96,30
20090301|2008-11-10 09:00,10,67.51,67.53,67.25,67.25,24
20090301|2008-11-10 09:30,10,67.57,67.57,67.57,67.57,2
20090301|2008-11-10 10:00,10,66.32,66.71,66.32,66.71,7
20090301|2008-11-10 10:30,10,66.11,66.11,66.11,66.11,1
20090301|2008-11-10 11:00,10,63.89,64.44,63.89,64.02,11
20090301|2008-11-10 11:30,10,63.66,63.66,63.66,63.66,2
20090301|2008-11-10 12:00,10,64.03,64.14,64.03,64.13,49
20090301|2008-11-10 12:30,10,62.75,63.57,62.75,63.57,25
20090301|2008-11-10 13:00,10,63.37,63.37,63.35,63.35,34
20090301|2008-11-10 14:00,10,65.1,66.55,65.1,66.45,63
20090301|2008-11-10 14:30,10,64.87,64.87,64.87,64.87,1
20090301|2008-11-11 05:00,11,63.48,63.48,63.2,63.22,3
20090301|2008-11-11 05:30,11,63.08,63.08,63.01,63.01,3
20090301|2008-11-11 06:00,11,62.86,62.97,62.42,62.75,19
20090301|2008-11-11 06:30,11,62.59,62.72,62.2,62.2,10
20090301|2008-11-11 07:30,11,62.42,62.43,62.1,62.1,4
20090301|2008-11-11 08:00,11,62.6,62.6,62.6,62.6,1
20090301|2008-11-11 08:30,11,63.08,63.08,63.08,63.08,1
20090301|2008-11-11 09:30,11,62.22,62.37,62.22,62.36,12
20090301|2008-11-11 10:00,11,62.67,62.67,61.9,61.9,26
20090301|2008-11-11 10:30,11,62.08,62.08,61.59,61.68,150
20090301|2008-11-11 11:00,11,61.52,61.85,61.16,61.59,266
20090301|2008-11-11 11:30,11,61.76,61.83,61.73,61.76,37
20090301|2008-11-11 12:00,11,61.57,62,61.41,61.41,19
20090301|2008-11-11 12:30,11,61.61,61.61,61.59,61.59,4
20090301|2008-11-11 13:00,11,61.49,61.49,61.43,61.43,2
20090301|2008-11-11 13:30,11,61.65,62.39,61.64,62.39,19
20090301|2008-11-11 14:00,11,62.69,62.69,61.72,62.08,14
20090301|2008-11-11 15:30,11,61.65,61.65,61.63,61.63,17
20090301|2008-11-12 03:00,12,61.59,61.59,61.59,61.59,1
20090301|2008-11-12 03:30,12,60.89,60.91,60.89,60.91,5
20090301|2008-11-12 04:00,12,60.8,60.86,60.8,60.86,2
20090301|2008-11-12 04:30,12,60.94,60.94,60.62,60.62,18
20090301|2008-11-12 05:30,12,61.28,61.37,61.23,61.25,19
20090301|2008-11-12 06:00,12,61.08,61.08,61.08,61.08,1
20090301|2008-11-12 06:30,12,60.97,60.97,60.9,60.9,3
20090301|2008-11-12 07:00,12,61.1,61.63,61.1,61.57,4
20090301|2008-11-12 07:30,12,61.01,61.01,61,61,40
20090301|2008-11-12 08:30,12,61.42,61.52,61.42,61.52,8
20090301|2008-11-12 09:00,12,61.64,61.64,60.22,60.33,11
20090301|2008-11-12 09:30,12,59.77,60.28,59.72,60.28,126
20090301|2008-11-12 10:00,12,60.39,60.44,60.25,60.27,61
20090301|2008-11-12 10:30,12,59.48,59.97,59.48,59.97,4
20090301|2008-11-12 11:00,12,59.3,59.81,59.29,59.45,34
20090301|2008-11-12 11:30,12,59.52,59.52,59.52,59.52,2
20090301|2008-11-12 12:00,12,59.41,59.41,59,59,99
20090301|2008-11-12 12:30,12,59.7,59.73,59.51,59.73,38
20090301|2008-11-12 13:00,12,59.69,59.69,59.58,59.58,3
20090301|2008-11-12 13:30,12,59.52,59.57,59.5,59.5,6
20090301|2008-11-12 14:00,12,59.17,59.27,58.71,58.71,67
20090301|2008-11-12 14:30,12,58.6,58.6,58.6,58.6,1
20090301|2008-11-13 02:30,13,57.67,57.69,57.67,57.69,5
20090301|2008-11-13 03:30,13,58.24,58.38,58.24,58.38,2
20090301|2008-11-13 04:00,13,58.29,58.29,58.29,58.29,1
20090301|2008-11-13 04:30,13,58.66,58.66,58.43,58.43,3
20090301|2008-11-13 05:00,13,59,59,59,59,5
20090301|2008-11-13 05:30,13,58.47,58.56,58.43,58.56,6
20090301|2008-11-13 06:00,13,58.5,58.74,58.5,58.74,15
20090301|2008-11-13 06:30,13,58.98,58.98,58.98,58.98,5
20090301|2008-11-13 07:00,13,59.24,59.42,59.24,59.32,4
20090301|2008-11-13 07:30,13,59.24,59.3,59.24,59.3,7
20090301|2008-11-13 09:00,13,58.85,59.4,58.85,59.4,8
20090301|2008-11-13 09:30,13,59.19,59.27,58.93,58.93,11
20090301|2008-11-13 10:00,13,58.96,60.44,58.96,60.44,27
20090301|2008-11-13 10:30,13,60.01,60.13,59.7,59.89,26
20090301|2008-11-13 11:00,13,59.39,59.39,58.3,58.5,216
20090301|2008-11-13 11:30,13,58.85,58.85,58.59,58.6,9
20090301|2008-11-13 12:00,13,58.92,58.92,58.57,58.57,6
20090301|2008-11-13 12:30,13,58.7,58.84,58.1,58.12,30
20090301|2008-11-13 13:00,13,58.88,59.16,58.88,59.16,3
20090301|2008-11-13 13:30,13,59.52,61.28,59.19,60.59,74
20090301|2008-11-13 14:00,13,61.1,61.53,60.48,60.94,87
20090301|2008-11-13 14:30,13,60.78,61.28,60.78,61.28,6
20090301|2008-11-13 15:00,13,61.52,61.52,61.38,61.39,7
20090301|2008-11-13 21:00,14,61.21,61.21,61.21,61.21,1
20090301|2008-11-14 01:30,14,60.43,60.43,60.43,60.43,1
20090301|2008-11-14 04:00,14,60.14,60.2,60.11,60.2,4
20090301|2008-11-14 04:30,14,59.74,59.74,59.65,59.65,5
20090301|2008-11-14 05:00,14,59.71,60.1,59.71,60.09,18
20090301|2008-11-14 05:30,14,60.28,60.31,60.2,60.29,6
20090301|2008-11-14 06:30,14,60.21,60.21,60.01,60.01,4
20090301|2008-11-14 07:30,14,60.76,61.1,60.76,61.1,4
20090301|2008-11-14 08:00,14,60.4,60.4,60.22,60.22,46
20090301|2008-11-14 08:30,14,60.75,60.75,60.63,60.63,26
20090301|2008-11-14 09:00,14,60.29,60.29,59.05,59.05,84
20090301|2008-11-14 09:30,14,59,60.01,59,59.43,15
20090301|2008-11-14 10:00,14,60.12,60.16,59.36,59.46,69
20090301|2008-11-14 10:30,14,59.44,59.44,58.79,58.98,79
20090301|2008-11-14 11:00,14,59.1,59.1,58.75,58.75,19
20090301|2008-11-14 11:30,14,58.74,58.96,58.4,58.96,38
20090301|2008-11-14 12:00,14,58.87,59.4,58.87,59.4,34
20090301|2008-11-14 12:30,14,59.16,59.45,59.08,59.08,84
20090301|2008-11-14 13:00,14,58.72,58.78,58.68,58.77,14
20090301|2008-11-14 13:30,14,59.04,59.04,59.02,59.02,10
20090301|2008-11-14 14:00,14,59.4,60.42,59.24,59.24,70
20090301|2008-11-14 14:30,14,59.37,59.67,59.37,59.53,4
20090301|2008-11-14 15:00,14,59.49,59.64,59.49,59.64,2
20090301|2008-11-16 20:00,17,58.19,58.19,58.19,58.19,1
20090301|2008-11-16 22:30,17,58.47,58.47,58.47,58.47,1
20090301|2008-11-16 23:00,17,58.71,58.71,58.71,58.71,1
20090301|2008-11-17 03:00,17,58.37,58.37,58.37,58.37,3
20090301|2008-11-17 03:30,17,58.28,58.28,58.18,58.18,2
20090301|2008-11-17 04:00,17,58.74,58.74,58.74,58.74,1
20090301|2008-11-17 04:30,17,58.75,58.75,58.68,58.68,3
20090301|2008-11-17 05:00,17,58.23,58.31,58.23,58.31,4
20090301|2008-11-17 05:30,17,58.52,58.52,58.52,58.52,1
20090301|2008-11-17 06:00,17,58.07,58.37,57.92,58.29,16
20090301|2008-11-17 07:30,17,58.54,59.06,58.54,59.06,24
20090301|2008-11-17 08:00,17,59.24,59.24,58.6,58.68,28
20090301|2008-11-17 08:30,17,58.68,58.68,58.68,58.68,4
20090301|2008-11-17 09:00,17,59.13,59.21,59.13,59.21,4
20090301|2008-11-17 09:30,17,60.25,60.46,60.23,60.46,10
20090301|2008-11-17 10:00,17,60.5,61.1,59.99,60.38,66
20090301|2008-11-17 10:30,17,60.44,60.5,59.76,59.76,21
20090301|2008-11-17 11:00,17,59.51,59.51,59.38,59.38,22
20090301|2008-11-17 11:30,17,58.69,58.7,58.31,58.31,13
20090301|2008-11-17 12:00,17,58.97,59.58,58.95,59.34,44
20090301|2008-11-17 13:00,17,58.86,58.99,58.66,58.66,18
20090301|2008-11-17 13:30,17,58.51,58.51,57.86,57.89,68
20090301|2008-11-17 14:00,17,57.82,57.82,57,57,186
20090301|2008-11-17 14:30,17,57.3,57.3,57.29,57.29,32
20090301|2008-11-17 15:00,17,57.28,57.28,57.28,57.28,1
20090301|2008-11-17 23:00,18,57.35,57.35,57.35,57.35,25
20090301|2008-11-18 03:30,18,57,57.04,56.58,56.58,28
20090301|2008-11-18 04:00,18,56.58,56.58,56.54,56.54,17
20090301|2008-11-18 04:30,18,56.48,56.48,56.48,56.48,1
20090301|2008-11-18 05:00,18,56.4,56.59,56.4,56.59,27
20090301|2008-11-18 06:00,18,56.66,56.66,56.66,56.66,1
20090301|2008-11-18 06:30,18,56.95,57.02,56.95,57.02,4
20090301|2008-11-18 07:00,18,56.85,56.85,56.81,56.81,2
20090301|2008-11-18 08:30,18,57.65,57.66,57.57,57.64,28
20090301|2008-11-18 09:00,18,57.55,57.98,57.52,57.52,20
20090301|2008-11-18 09:30,18,57.45,57.45,57.45,57.45,25
20090301|2008-11-18 10:30,18,57.05,57.05,56.84,56.88,7
20090301|2008-11-18 11:00,18,56.99,57,56.99,57,21
20090301|2008-11-18 11:30,18,57.37,57.66,57.37,57.66,3
20090301|2008-11-18 12:00,18,57.76,57.76,57.66,57.67,43
20090301|2008-11-18 13:00,18,57.08,57.08,56.77,56.77,2
20090301|2008-11-18 13:30,18,56.92,56.93,56.79,56.79,8
20090301|2008-11-18 14:30,18,56.26,56.26,56.2,56.2,4
20090301|2008-11-18 15:00,18,56.25,56.5,56.25,56.5,20
20090301|2008-11-19 03:00,19,56.31,56.31,56.31,56.31,1
20090301|2008-11-19 03:30,19,55.67,55.71,55.67,55.71,3
20090301|2008-11-19 04:00,19,55.7,55.7,55.42,55.62,11
20090301|2008-11-19 05:00,19,55.75,55.9,55.75,55.77,12
20090301|2008-11-19 05:30,19,55.95,55.95,55.95,55.95,50
20090301|2008-11-19 06:00,19,56.26,56.26,56.26,56.26,2
20090301|2008-11-19 06:30,19,56.09,56.42,56.09,56.34,8
20090301|2008-11-19 07:30,19,56.21,56.23,56.15,56.16,10
20090301|2008-11-19 08:00,19,56,56.1,55.94,56.1,8
20090301|2008-11-19 08:30,19,56.1,56.1,55.75,55.75,9
20090301|2008-11-19 09:00,19,56.38,56.99,56.38,56.99,123
20090301|2008-11-19 09:30,19,56.98,57.33,56.98,57.27,25
20090301|2008-11-19 10:00,19,57.12,57.3,56.87,56.99,43
20090301|2008-11-19 10:30,19,57.19,57.27,56.19,56.25,87
20090301|2008-11-19 11:00,19,56.24,56.73,55.9,56,48
20090301|2008-11-19 11:30,19,56.23,56.23,56.15,56.15,2
20090301|2008-11-19 12:00,19,56.24,56.4,56.16,56.26,23
20090301|2008-11-19 12:30,19,56.5,56.86,56.49,56.64,12
20090301|2008-11-19 13:00,19,56.83,57.08,56.83,57.08,2
20090301|2008-11-19 13:30,19,56.74,57.04,56.74,57.04,20
20090301|2008-11-19 14:00,19,56.75,56.75,55.81,55.82,28
20090301|2008-11-19 14:30,19,55.94,55.96,55.84,55.84,16
20090301|2008-11-19 15:00,19,56.21,56.21,56.16,56.16,3
20090301|2008-11-19 15:30,19,55.96,55.96,55.72,55.72,21
20090301|2008-11-20 03:00,20,54.92,55.12,54.92,55.1,13
20090301|2008-11-20 03:30,20,55.17,55.17,55.14,55.14,12
20090301|2008-11-20 04:00,20,55.1,55.15,55.07,55.07,21
20090301|2008-11-20 04:30,20,54.95,54.95,54.95,54.95,1
20090301|2008-11-20 05:00,20,54.55,54.55,54.41,54.46,27
20090301|2008-11-20 05:30,20,54.47,55.13,54.47,55.12,25
20090301|2008-11-20 06:00,20,54.8,54.8,54.76,54.76,2
20090301|2008-11-20 06:30,20,54.79,54.79,54.53,54.53,2
20090301|2008-11-20 07:00,20,54.66,54.88,54.62,54.88,10
20090301|2008-11-20 07:30,20,54.59,54.59,54.48,54.5,14
20090301|2008-11-20 08:00,20,54.25,54.25,52.86,52.86,11
20090301|2008-11-20 08:30,20,52.75,53.16,52.55,52.87,46
20090301|2008-11-20 09:00,20,52.72,53.11,52.72,53.11,30
20090301|2008-11-20 09:30,20,53.84,53.84,52.88,52.88,65
20090301|2008-11-20 10:00,20,52.56,53.22,52.49,53.16,59
20090301|2008-11-20 10:30,20,53.03,53.09,52.68,52.85,18
20090301|2008-11-20 11:00,20,53.18,53.32,52.91,52.92,113
20090301|2008-11-20 11:30,20,52.84,53.05,52.79,52.97,45
20090301|2008-11-20 12:00,20,52.74,53.43,52.74,53.42,14
20090301|2008-11-20 12:30,20,53.52,53.98,53.44,53.84,80
20090301|2008-11-20 13:00,20,53.58,53.74,53.37,53.37,11
20090301|2008-11-20 13:30,20,53.28,53.4,52.72,52.72,37
20090301|2008-11-20 14:00,20,52.71,52.71,51.39,51.39,252
20090301|2008-11-20 14:30,20,51.46,51.76,51.45,51.45,67
20090301|2008-11-20 15:00,20,51.91,51.91,51.4,51.4,52
20090301|2008-11-20 15:30,20,51.41,51.41,50.78,51.04,37
20090301|2008-11-20 16:00,20,51.12,51.12,51.12,51.12,2
20090301|2008-11-20 16:30,20,50.75,50.75,50.75,50.75,11
20090301|2008-11-20 17:00,20,50.75,50.75,50.75,50.75,3
20090301|2008-11-20 21:00,21,50.72,50.72,50.62,50.62,4
20090301|2008-11-20 23:00,21,51.37,51.37,51.37,51.37,1
20090301|2008-11-21 00:00,21,51.71,51.73,51.59,51.59,48
20090301|2008-11-21 00:30,21,51.49,51.49,51.45,51.45,2
20090301|2008-11-21 02:30,21,52.17,52.55,52.17,52.39,7
20090301|2008-11-21 03:00,21,52.44,52.44,52.11,52.32,6
20090301|2008-11-21 03:30,21,51.89,51.89,51.54,51.54,145
20090301|2008-11-21 04:30,21,52.23,52.36,52.22,52.36,7
20090301|2008-11-21 05:00,21,52.84,52.87,52.48,52.48,8
20090301|2008-11-21 05:30,21,52.46,52.46,52.33,52.34,140
20090301|2008-11-21 06:00,21,52.51,52.51,51.87,52.27,80
20090301|2008-11-21 06:30,21,52.24,52.53,52.16,52.53,106
20090301|2008-11-21 07:00,21,52.45,52.49,52.4,52.49,15
20090301|2008-11-21 07:30,21,52.5,52.5,52.4,52.4,3
20090301|2008-11-21 08:00,21,52.36,53.02,52.32,52.86,102
20090301|2008-11-21 08:30,21,52.79,52.8,52.55,52.68,25
20090301|2008-11-21 09:00,21,52.58,52.6,51.97,51.97,32
20090301|2008-11-21 09:30,21,52.42,52.42,51.5,51.54,58
20090301|2008-11-21 10:00,21,51.66,51.99,51.66,51.95,11
20090301|2008-11-21 10:30,21,51.76,51.86,51.2,51.41,31
20090301|2008-11-21 11:00,21,50.89,51.22,50.49,51.22,98
20090301|2008-11-21 11:30,21,51.05,51.21,51.02,51.21,39
20090301|2008-11-21 12:00,21,51.48,51.73,51.48,51.48,35
20090301|2008-11-21 12:30,21,51.76,52.33,51.76,52.33,98
20090301|2008-11-21 13:00,21,51.79,51.87,51.56,51.65,19
20090301|2008-11-21 13:30,21,51.97,52.03,51.79,52,31
20090301|2008-11-21 14:00,21,51.35,52.15,51.33,51.86,9
20090301|2008-11-21 14:30,21,52,52,51.95,51.97,13
20090301|2008-11-21 15:00,21,52.06,52.21,52.06,52.21,11
20090301|2008-11-21 15:30,21,52.31,52.31,52.31,52.31,25
20090301|2008-11-21 16:00,21,52.48,52.48,52.4,52.4,11
20090301|2008-11-23 20:30,24,52.36,52.36,52.36,52.36,1
20090301|2008-11-24 03:00,24,51.69,51.69,51.66,51.66,4
20090301|2008-11-24 03:30,24,51.6,51.61,50.95,51.06,13
20090301|2008-11-24 04:00,24,51.48,51.58,51.44,51.58,12
20090301|2008-11-24 04:30,24,51.8,52.17,51.8,52.07,9
20090301|2008-11-24 05:30,24,52.01,52.06,51.98,52.06,16
20090301|2008-11-24 06:00,24,52.16,53.79,52.16,53.65,81
20090301|2008-11-24 06:30,24,53.56,54.01,53.56,53.66,93
20090301|2008-11-24 07:00,24,53.66,53.66,53.66,53.66,1
20090301|2008-11-24 07:30,24,53.81,53.9,53.81,53.87,15
20090301|2008-11-24 08:30,24,53.05,53.05,53.04,53.04,9
20090301|2008-11-24 09:00,24,53.27,53.67,53.27,53.61,16
20090301|2008-11-24 09:30,24,53.42,53.42,52.87,52.87,2
20090301|2008-11-24 10:00,24,53.23,54.05,53.23,54,60
20090301|2008-11-24 10:30,24,54.36,55.82,54.36,55.58,133
20090301|2008-11-24 11:00,24,55.31,56.06,55.12,55.89,132
20090301|2008-11-24 11:30,24,55.83,56.7,55.83,56.43,124
20090301|2008-11-24 12:00,24,56.3,56.35,55.52,55.68,100
20090301|2008-11-24 12:30,24,56.15,56.15,56.05,56.05,28
20090301|2008-11-24 13:00,24,57,57.42,56.71,56.86,48
20090301|2008-11-24 14:00,24,56.59,56.72,56.59,56.72,14
20090301|2008-11-24 14:30,24,56.56,56.57,56.56,56.57,2
20090301|2008-11-24 15:00,24,56.8,56.82,56.8,56.82,24
20090301|2008-11-24 15:30,24,56.77,56.92,56.65,56.65,14
20090301|2008-11-24 16:00,24,56.67,56.67,56.67,56.67,1
20090301|2008-11-24 16:30,24,56.5,56.5,56.5,56.5,5
20090301|2008-11-24 20:30,25,56.52,56.52,56.52,56.52,1
20090301|2008-11-25 02:30,25,55.52,55.52,55.37,55.37,6
20090301|2008-11-25 03:00,25,55.3,55.3,54.86,54.96,27
20090301|2008-11-25 03:30,25,55.01,55.24,55.01,55.15,18
20090301|2008-11-25 04:00,25,55.01,55.01,54.42,54.58,24
20090301|2008-11-25 04:30,25,54.82,54.94,54.54,54.59,13
20090301|2008-11-25 05:30,25,54.6,54.61,54.34,54.44,5
20090301|2008-11-25 06:00,25,54.47,54.9,54.47,54.77,8
20090301|2008-11-25 06:30,25,54.61,55.35,54.61,55.28,7
20090301|2008-11-25 07:00,25,55.45,55.5,55.07,55.07,8
20090301|2008-11-25 07:30,25,54.85,54.85,53.93,54.06,28
20090301|2008-11-25 08:00,25,54.14,54.83,53.09,54.74,34
20090301|2008-11-25 08:30,25,54.89,56.31,54.89,55.88,101
20090301|2008-11-25 09:00,25,56.04,56.23,55.03,55.16,31
20090301|2008-11-25 09:30,25,55.06,55.06,54.34,54.45,18
20090301|2008-11-25 10:00,25,54.98,54.98,53.93,54.38,76
20090301|2008-11-25 10:30,25,54.5,54.53,53.6,53.6,66
20090301|2008-11-25 11:00,25,53.59,53.66,53.27,53.66,49
20090301|2008-11-25 11:30,25,53.75,53.78,53.53,53.78,76
20090301|2008-11-25 12:00,25,53.66,54.01,53.36,53.36,30
20090301|2008-11-25 13:30,25,54.02,54.02,53.43,53.43,64
20090301|2008-11-25 14:00,25,53.66,53.66,53.05,53.35,41
20090301|2008-11-25 14:30,25,53.31,53.56,53.31,53.56,13
20090301|2008-11-25 16:30,25,53.1,53.1,53.1,53.1,30
20090301|2008-11-26 03:00,26,52.89,53.04,52.89,52.96,48
20090301|2008-11-26 03:30,26,53.1,53.67,53.02,53.67,8
20090301|2008-11-26 04:00,26,53.67,53.73,53.14,53.14,17
20090301|2008-11-26 04:30,26,53.74,54.38,53.74,54.08,70
20090301|2008-11-26 05:00,26,54.32,54.32,54.14,54.23,7
20090301|2008-11-26 05:30,26,54.14,54.3,54.1,54.1,9
20090301|2008-11-26 06:00,26,54.25,54.25,53.94,53.94,3
20090301|2008-11-26 06:30,26,53.86,53.86,53.86,53.86,1
20090301|2008-11-26 07:00,26,54.28,54.34,54.27,54.32,6
20090301|2008-11-26 07:30,26,54.32,54.33,53.87,53.87,10
20090301|2008-11-26 08:00,26,54.15,54.34,54.13,54.34,4
20090301|2008-11-26 08:30,26,54.02,55.03,54.02,54.89,62
20090301|2008-11-26 09:00,26,55.05,55.38,54.85,54.85,89
20090301|2008-11-26 09:30,26,54.99,54.99,54.4,54.87,26
20090301|2008-11-26 10:00,26,54.44,55.07,54.42,55.07,69
20090301|2008-11-26 10:30,26,55.04,55.04,53.27,53.75,103
20090301|2008-11-26 11:00,26,53.6,56.42,53.6,55.71,147
20090301|2008-11-26 11:30,26,55.57,55.57,54.65,54.83,19
20090301|2008-11-26 12:00,26,54.64,54.82,54.17,54.81,32
20090301|2008-11-26 12:30,26,54.73,56.06,54.68,55.86,34
20090301|2008-11-26 13:00,26,55.9,56,55.54,55.94,53
20090301|2008-11-26 13:30,26,55.85,56.06,55.63,56.05,62
20090301|2008-11-26 14:00,26,56.08,57.32,56.06,56.7,80
20090301|2008-11-26 14:30,26,56.75,56.76,56.54,56.54,30
20090301|2008-11-26 15:00,26,56.63,56.63,56.63,56.63,50
20090301|2008-11-26 15:30,26,56.92,57.39,56.92,57.39,9
20090301|2008-11-26 16:00,26,57.16,57.16,57.16,57.16,1
20090301|2008-11-26 16:30,26,57.29,57.29,57.29,57.29,1
20090301|2008-11-26 22:30,27,55.85,55.85,55.85,55.85,1
20090301|2008-11-27 00:00,27,55.98,55.98,55.96,55.96,2
20090301|2008-11-27 01:00,27,55.87,55.95,55.87,55.95,5
20090301|2008-11-27 01:30,27,55.84,55.84,55.74,55.74,3
20090301|2008-11-27 02:00,27,55.72,55.72,55.72,55.72,2
20090301|2008-11-27 02:30,27,55.64,55.64,55.4,55.41,44
20090301|2008-11-27 03:00,27,55.29,55.3,55.17,55.22,16
20090301|2008-11-27 03:30,27,55.75,55.75,55.75,55.75,1
20090301|2008-11-27 04:00,27,55.73,55.91,55.73,55.91,22
20090301|2008-11-27 04:30,27,56.3,56.3,56.3,56.3,1
20090301|2008-11-27 05:00,27,56.6,56.6,56.6,56.6,1
20090301|2008-11-27 05:30,27,56,56,56,56,1
20090301|2008-11-27 06:00,27,55.89,55.89,55.85,55.85,2
20090301|2008-11-27 06:30,27,55.83,56.02,55.83,56.02,12
20090301|2008-11-27 07:00,27,56.09,56.09,55.67,55.67,17
20090301|2008-11-27 07:30,27,55.58,55.58,55.46,55.46,4
20090301|2008-11-27 08:00,27,55.74,55.75,55.74,55.75,2
20090301|2008-11-27 08:30,27,55.73,55.73,55.73,55.73,1
20090301|2008-11-27 09:00,27,56.34,56.34,56.34,56.34,1
20090301|2008-11-27 09:30,27,56.5,56.76,56.5,56.76,5
20090301|2008-11-27 10:00,27,56.63,56.63,56.57,56.6,16
20090301|2008-11-27 10:30,27,56.56,56.56,56.36,56.37,9
20090301|2008-11-27 12:00,27,56.64,56.64,56.64,56.64,2
20090301|2008-11-27 20:00,28,56.3,56.3,56.23,56.23,2
20090301|2008-11-28 03:00,28,55.95,55.95,55.94,55.94,2
20090301|2008-11-28 03:30,28,55.78,55.8,55.69,55.69,12
20090301|2008-11-28 04:00,28,55.51,55.51,55.33,55.5,6
20090301|2008-11-28 04:30,28,55.91,55.91,55.73,55.82,3
20090301|2008-11-28 06:00,28,56.17,56.17,55.89,55.89,32
20090301|2008-11-28 07:00,28,56.32,56.74,56.32,56.47,11
20090301|2008-11-28 07:30,28,56.35,56.41,56.35,56.41,30
20090301|2008-11-28 08:00,28,56.17,56.32,56.17,56.31,5
20090301|2008-11-28 08:30,28,56.33,56.33,56.33,56.33,1
20090301|2008-11-28 09:00,28,55.99,55.99,55.5,55.5,30
20090301|2008-11-28 09:30,28,55.36,55.45,55.34,55.45,10
20090301|2008-11-28 10:00,28,55.4,55.44,55,55.44,36
20090301|2008-11-28 10:30,28,55.05,55.05,54.51,54.51,42
20090301|2008-11-28 11:00,28,54.37,54.49,54.05,54.1,29
20090301|2008-11-28 11:30,28,54.19,54.19,54.19,54.19,1
20090301|2008-11-28 12:00,28,54.48,54.5,54.15,54.15,4
20090301|2008-11-28 12:30,28,54.17,54.5,54.15,54.5,30
20090301|2008-11-28 13:00,28,54.81,57.18,54.81,57.14,110
20090301|2008-11-28 13:30,28,57.16,58.51,57.07,58.2,56
20090301|2008-11-30 20:00,1,55.79,55.79,55.79,55.79,1
20090301|2008-12-01 02:30,1,55.72,55.72,55.38,55.38,4
20090301|2008-12-01 03:00,1,55.29,55.38,54.83,54.94,11
20090301|2008-12-01 03:30,1,54.64,55.08,54.61,54.97,41
20090301|2008-12-01 04:00,1,54.74,54.74,54.37,54.37,6
20090301|2008-12-01 04:30,1,54.72,54.83,54.72,54.83,2
20090301|2008-12-01 05:00,1,54.76,54.78,54.76,54.78,2
20090301|2008-12-01 05:30,1,54.67,54.69,54.56,54.6,12
20090301|2008-12-01 06:00,1,54.74,54.76,54.74,54.76,2
20090301|2008-12-01 06:30,1,54.78,54.78,54.78,54.78,1
20090301|2008-12-01 07:00,1,54.8,54.8,54.28,54.62,5
20090301|2008-12-01 07:30,1,54.52,54.52,54.32,54.32,2
20090301|2008-12-01 08:00,1,54.31,54.31,54,54.18,7
20090301|2008-12-01 08:30,1,54.65,54.65,53.97,54,16
20090301|2008-12-01 09:00,1,53.91,53.92,53.39,53.39,19
20090301|2008-12-01 09:30,1,53.26,53.93,53.26,53.56,10
20090301|2008-12-01 10:00,1,53.74,54.15,53.67,54.15,119
20090301|2008-12-01 10:30,1,54.11,54.11,53.65,53.65,15
20090301|2008-12-01 11:00,1,53.3,53.43,52.43,52.43,138
20090301|2008-12-01 11:30,1,52.61,52.78,52.55,52.6,43
20090301|2008-12-01 12:00,1,52.6,53.11,52.58,52.58,69
20090301|2008-12-01 12:30,1,52.78,52.78,52.48,52.78,13
20090301|2008-12-01 13:00,1,52.71,53.14,52.71,52.76,24
20090301|2008-12-01 13:30,1,52.96,52.96,52.62,52.64,39
20090301|2008-12-01 14:00,1,52.3,52.3,52,52,96
20090301|2008-12-01 14:30,1,51.75,52.07,51.75,51.91,25
20090301|2008-12-01 15:30,1,51.85,51.85,51.85,51.85,1
20090301|2008-12-01 16:00,1,51.8,51.84,51.8,51.84,3
20090301|2008-12-01 16:30,1,51.5,51.5,51.5,51.5,1
20090301|2008-12-01 20:00,2,51.32,51.35,51.32,51.35,2
20090301|2008-12-01 22:00,2,50.44,50.44,50.44,50.44,1
20090301|2008-12-02 01:30,2,50.27,50.27,50.26,50.26,30
20090301|2008-12-02 02:00,2,50.33,50.33,50.33,50.33,10
20090301|2008-12-02 02:30,2,50.33,50.33,50.19,50.19,53
20090301|2008-12-02 03:00,2,50.52,50.75,50.47,50.62,13
20090301|2008-12-02 03:30,2,50.46,50.93,50.45,50.93,11
20090301|2008-12-02 04:00,2,50.7,50.76,50.67,50.76,7
20090301|2008-12-02 04:30,2,50.72,50.88,50.72,50.83,9
20090301|2008-12-02 05:00,2,51.04,51.61,50.95,51.61,17
20090301|2008-12-02 05:30,2,51.53,51.81,51.53,51.81,2
20090301|2008-12-02 06:00,2,51.01,51.41,51.01,51.41,13
20090301|2008-12-02 06:30,2,51.66,51.85,51.66,51.85,23
20090301|2008-12-02 07:00,2,52.25,52.25,52.03,52.03,2
20090301|2008-12-02 07:30,2,52.06,52.06,51.95,51.95,2
20090301|2008-12-02 08:30,2,52.67,52.67,52.32,52.32,19
20090301|2008-12-02 09:00,2,51.7,52.7,51.7,52.7,33
20090301|2008-12-02 09:30,2,52.67,52.92,51.84,52.05,28
20090301|2008-12-02 10:00,2,52.16,52.97,52.16,52.43,60
20090301|2008-12-02 10:30,2,52.71,52.78,51.49,51.49,79
20090301|2008-12-02 11:00,2,51.44,51.63,50.49,50.51,98
20090301|2008-12-02 11:30,2,50.62,51.29,50.53,51.21,45
20090301|2008-12-02 12:00,2,51.29,51.94,51.1,51.94,29
20090301|2008-12-02 12:30,2,52,52.17,51.41,51.7,42
20090301|2008-12-02 13:00,2,51.83,51.99,51.83,51.99,18
20090301|2008-12-02 13:30,2,51.51,51.51,50.69,50.69,5
20090301|2008-12-02 14:00,2,50.91,51,49.79,49.85,69
20090301|2008-12-02 14:30,2,49.95,50.26,49.93,50.26,103
20090301|2008-12-02 15:00,2,50.22,50.22,49.87,50.17,6
20090301|2008-12-02 16:00,2,50.36,50.49,50.36,50.49,2
20090301|2008-12-02 16:30,2,50.23,50.56,50.12,50.56,7
20090301|2008-12-02 17:00,2,50.1,50.1,50.1,50.1,1
20090301|2008-12-02 20:30,3,50.72,50.72,50.72,50.72,1
20090301|2008-12-02 22:00,3,50.69,50.69,50.69,50.69,1
20090301|2008-12-03 03:30,3,50.23,50.41,50.22,50.39,10
20090301|2008-12-03 04:00,3,50.36,50.49,50.21,50.21,10
20090301|2008-12-03 04:30,3,50.2,50.32,50.2,50.28,7
20090301|2008-12-03 05:00,3,50.14,50.17,50.09,50.09,3
20090301|2008-12-03 06:00,3,50.04,50.04,49.69,49.79,27
20090301|2008-12-03 06:30,3,50.04,50.04,50.04,50.04,1
20090301|2008-12-03 07:00,3,50.06,50.16,50.06,50.15,40
20090301|2008-12-03 07:30,3,50.15,50.15,49.78,49.93,7
20090301|2008-12-03 08:00,3,49.61,49.71,49.1,49.71,29
20090301|2008-12-03 08:30,3,49.9,50.15,49.75,50,118
20090301|2008-12-03 09:00,3,50.1,50.1,49.72,49.78,55
20090301|2008-12-03 09:30,3,49.9,50.2,49.83,49.83,175
20090301|2008-12-03 10:00,3,49.85,50.09,49.45,49.57,44
20090301|2008-12-03 10:30,3,49.27,50.83,49.27,50.37,110
20090301|2008-12-03 11:00,3,50.37,50.37,49.46,49.84,92
20090301|2008-12-03 11:30,3,49.84,50.59,49.81,50.59,95
20090301|2008-12-03 12:00,3,50.32,50.44,50.03,50.13,18
20090301|2008-12-03 12:30,3,50.41,50.5,50.13,50.46,38
20090301|2008-12-03 13:00,3,50.32,50.32,49.89,49.93,73
20090301|2008-12-03 13:30,3,49.71,50.26,49.7,50.25,148
20090301|2008-12-03 14:00,3,50.12,50.31,49.64,50.12,106
20090301|2008-12-03 15:00,3,49.72,49.73,49.72,49.73,4
20090301|2008-12-03 15:30,3,49.93,49.97,49.93,49.97,4
20090301|2008-12-03 21:00,4,48.93,48.93,48.93,48.93,1
20090301|2008-12-03 22:00,4,48.76,48.81,48.76,48.81,2
20090301|2008-12-03 23:30,4,48.69,48.69,48.62,48.62,11
20090301|2008-12-04 00:00,4,48.67,48.67,48.67,48.67,1
20090301|2008-12-04 01:00,4,48.63,48.63,48.63,48.63,1
20090301|2008-12-04 02:00,4,48.86,49.07,48.86,49.07,3
20090301|2008-12-04 02:30,4,48.99,48.99,48.65,48.65,2
20090301|2008-12-04 03:00,4,48.93,49.04,48.88,48.98,24
20090301|2008-12-04 03:30,4,48.68,48.99,48.68,48.99,8
20090301|2008-12-04 04:00,4,49.07,49.07,49.06,49.06,8
20090301|2008-12-04 05:00,4,49.34,49.34,49.34,49.34,1
20090301|2008-12-04 05:30,4,49.35,49.35,49.28,49.31,12
20090301|2008-12-04 07:00,4,48.88,48.92,48.62,48.92,20
20090301|2008-12-04 07:30,4,48.97,49.22,48.97,49.22,2
20090301|2008-12-04 08:00,4,49.13,49.18,49.13,49.18,2
20090301|2008-12-04 08:30,4,48.94,49.23,48.94,49.23,16
20090301|2008-12-04 09:00,4,49.04,49.57,48.91,48.91,43
20090301|2008-12-04 09:30,4,49.18,49.93,49.17,49.87,22
20090301|2008-12-04 10:00,4,49.79,50.13,49.35,49.35,293
20090301|2008-12-04 10:30,4,49.49,49.49,49.03,49.38,46
20090301|2008-12-04 11:00,4,49.17,49.64,48.63,49.37,149
20090301|2008-12-04 11:30,4,49.29,49.29,48.96,49.13,101
20090301|2008-12-04 12:00,4,48.93,48.93,47.65,47.65,118
20090301|2008-12-04 12:30,4,47.67,47.98,47.54,47.83,56
20090301|2008-12-04 13:00,4,47.6,47.6,47.03,47.03,45
20090301|2008-12-04 13:30,4,47.05,48.02,47.05,47.7,11
20090301|2008-12-04 14:00,4,48,48.12,46.75,46.79,119
20090301|2008-12-04 14:30,4,46.84,47.02,46.84,46.98,112
20090301|2008-12-04 15:00,4,46.76,46.76,46.76,46.76,1
20090301|2008-12-04 15:30,4,46.5,46.55,46.5,46.55,3
20090301|2008-12-05 08:30,5,45.78,45.82,45.66,45.68,29
20090301|2008-12-05 09:00,5,45.99,46.38,45.89,46.24,138
20090301|2008-12-05 09:30,5,46.42,46.66,46.1,46.43,41
20090301|2008-12-05 10:00,5,46.16,46.16,45.59,45.97,91
20090301|2008-12-05 10:30,5,45.77,45.77,45.1,45.5,129
20090301|2008-12-05 11:00,5,45.45,45.46,44.53,44.55,131
20090301|2008-12-05 11:30,5,44.37,45.18,44.37,45.05,107
20090301|2008-12-05 12:00,5,45.1,45.33,44.99,45.33,118
20090301|2008-12-05 12:30,5,45.15,45.15,44.27,44.37,74
20090301|2008-12-05 13:00,5,44.43,45.02,44.43,44.81,33
20090301|2008-12-05 13:30,5,44.79,45.78,44.71,45.54,87
20090301|2008-12-05 14:00,5,45.66,45.68,44.45,44.46,67
20090301|2008-12-05 14:30,5,44.89,45.46,44.88,45.36,31
20090301|2008-12-05 15:00,5,45.13,45.31,45.01,45.28,12
20090301|2008-12-07 22:00,8,46.5,46.5,46.5,46.5,1
20090301|2008-12-07 23:00,8,46.85,46.85,46.85,46.85,1
20090301|2008-12-08 01:00,8,47,47,47,47,1
20090301|2008-12-08 03:00,8,47.02,47.12,46.96,47.12,8
20090301|2008-12-08 03:30,8,47.04,47.04,46.91,46.94,6
20090301|2008-12-08 04:30,8,47.25,47.28,47.05,47.05,54
20090301|2008-12-08 05:00,8,47.24,47.24,46.78,46.83,37
20090301|2008-12-08 05:30,8,46.83,46.85,46.7,46.7,56
20090301|2008-12-08 06:00,8,46.57,46.58,46.09,46.09,86
20090301|2008-12-08 06:30,8,46.15,46.58,46.14,46.52,94
20090301|2008-12-08 07:00,8,46.53,46.76,46.49,46.6,7
20090301|2008-12-08 07:30,8,47.03,47.34,46.98,47.22,67
20090301|2008-12-08 08:00,8,47.25,47.68,47.08,47.68,85
20090301|2008-12-08 08:30,8,47.69,48.07,47.45,47.58,199
20090301|2008-12-08 09:00,8,47.72,48.03,47.47,47.58,171
20090301|2008-12-08 09:30,8,47.62,48.31,47.4,47.69,193
20090301|2008-12-08 10:00,8,47.97,48.07,47.9,48.07,5
20090301|2008-12-08 10:30,8,47.99,48.54,47.82,47.94,52
20090301|2008-12-08 11:00,8,48.11,48.11,47.51,47.51,188
20090301|2008-12-08 11:30,8,47.66,47.83,47.56,47.67,29
20090301|2008-12-08 12:00,8,47.53,47.85,47.33,47.85,50
20090301|2008-12-08 12:30,8,47.83,47.83,47.5,47.68,49
20090301|2008-12-08 13:00,8,47.77,48,47.39,47.41,34
20090301|2008-12-08 13:30,8,47.45,47.95,47.29,47.79,12
20090301|2008-12-08 14:00,8,47.99,48.68,47.48,48.62,178
20090301|2008-12-08 14:30,8,48.58,48.92,48.45,48.89,83
20090301|2008-12-08 20:30,9,48.74,48.74,48.74,48.74,1
20090301|2008-12-08 21:30,9,48.73,48.73,48.73,48.73,1
20090301|2008-12-08 22:30,9,48.7,48.7,48.7,48.7,4
20090301|2008-12-09 01:00,9,48.35,48.35,48.3,48.3,10
20090301|2008-12-09 01:30,9,48.5,48.5,48.5,48.5,2
20090301|2008-12-09 02:30,9,48.9,49,48.9,49,23
20090301|2008-12-09 03:00,9,49,49,48.17,48.32,32
20090301|2008-12-09 03:30,9,48.3,48.3,48.3,48.3,1
20090301|2008-12-09 04:00,9,48.74,48.74,48.74,48.74,1
20090301|2008-12-09 04:30,9,48.21,48.48,48.21,48.48,2
20090301|2008-12-09 05:00,9,48.22,48.27,48.22,48.27,88
20090301|2008-12-09 05:30,9,48.2,48.46,48.19,48.37,33
20090301|2008-12-09 06:00,9,48.34,48.34,48.09,48.22,20
20090301|2008-12-09 06:30,9,48.36,48.36,48.14,48.14,4
20090301|2008-12-09 07:00,9,48.31,49.22,48.31,49.08,44
20090301|2008-12-09 07:30,9,49.07,49.17,49,49,8
20090301|2008-12-09 08:00,9,48.66,48.66,48.34,48.42,86
20090301|2008-12-09 08:30,9,48.38,48.38,47.75,48.07,29
20090301|2008-12-09 09:00,9,48.05,48.23,47.95,48.23,6
20090301|2008-12-09 09:30,9,48.43,49.26,48.43,48.92,95
20090301|2008-12-09 10:00,9,48.85,48.95,48.46,48.46,138
20090301|2008-12-09 10:30,9,48.53,48.91,48.01,48.01,67
20090301|2008-12-09 11:00,9,48.13,48.13,47.34,47.34,116
20090301|2008-12-09 11:30,9,47.6,48.05,47.49,47.94,117
20090301|2008-12-09 12:00,9,47.87,48.45,47.87,48.37,101
20090301|2008-12-09 12:30,9,48.46,48.46,47.9,47.94,75
20090301|2008-12-09 13:00,9,47.87,48.03,47.59,47.59,133
20090301|2008-12-09 13:30,9,47.73,48.19,47.71,47.81,110
20090301|2008-12-09 14:00,9,47.81,47.83,46.76,46.82,306
20090301|2008-12-09 14:30,9,46.8,46.88,46.57,46.88,77
20090301|2008-12-09 21:00,10,47.76,47.76,47.76,47.76,1
20090301|2008-12-09 23:00,10,47.9,47.9,47.9,47.9,5
20090301|2008-12-10 01:30,10,47.78,47.78,47.78,47.78,10
20090301|2008-12-10 02:30,10,47.71,47.71,47.71,47.71,2
20090301|2008-12-10 03:00,10,47.64,47.64,47.39,47.5,7
20090301|2008-12-10 03:30,10,47.27,47.39,47.27,47.32,6
20090301|2008-12-10 04:00,10,47.71,47.71,47.67,47.67,2
20090301|2008-12-10 04:30,10,47.77,47.82,47.65,47.7,75
20090301|2008-12-10 05:00,10,47.8,47.99,47.6,47.77,90
20090301|2008-12-10 05:30,10,47.78,47.78,47.53,47.55,13
20090301|2008-12-10 06:00,10,47.67,47.82,47.53,47.77,22
20090301|2008-12-10 06:30,10,47.7,48.44,47.7,48.44,52
20090301|2008-12-10 07:00,10,48.4,49,48.28,48.79,85
20090301|2008-12-10 07:30,10,48.68,48.69,48.2,48.3,69
20090301|2008-12-10 08:00,10,48.3,48.65,48.27,48.65,105
20090301|2008-12-10 08:30,10,48.2,48.57,48.2,48.55,18
20090301|2008-12-10 09:00,10,48.18,48.96,48.14,48.52,90
20090301|2008-12-10 09:30,10,48.55,48.61,48.25,48.28,62
20090301|2008-12-10 10:00,10,48.32,49.22,48.32,48.73,369
20090301|2008-12-10 10:30,10,48.68,48.68,46.36,46.71,170
20090301|2008-12-10 11:00,10,46.69,47.4,46.33,46.9,242
20090301|2008-12-10 11:30,10,46.87,48.86,46.87,48.54,166
20090301|2008-12-10 12:00,10,48.54,50.16,48.5,49.22,244
20090301|2008-12-10 12:30,10,49.16,49.83,49.14,49.54,41
20090301|2008-12-10 13:00,10,49.29,49.37,48.72,48.81,48
20090301|2008-12-10 13:30,10,48.83,48.96,47.57,47.58,85
20090301|2008-12-10 14:00,10,47.79,48.17,47.11,47.95,178
20090301|2008-12-10 14:30,10,47.81,48.31,47.81,48.29,19
20090301|2008-12-10 15:00,10,48.31,48.76,48.31,48.76,23
20090301|2008-12-10 15:30,10,48.4,48.48,48.28,48.48,32
20090301|2008-12-10 16:30,10,48.55,48.55,48.55,48.55,3
20090301|2008-12-11 01:00,11,48.91,48.91,48.91,48.91,1
20090301|2008-12-11 03:00,11,48.27,48.27,48.02,48.02,2
20090301|2008-12-11 03:30,11,47.84,48.41,47.81,48.41,12
20090301|2008-12-11 04:00,11,48.3,48.93,48.3,48.93,28
20090301|2008-12-11 04:30,11,48.91,49.32,48.63,49.32,46
20090301|2008-12-11 05:00,11,49.48,49.5,49.44,49.5,3
20090301|2008-12-11 05:30,11,49.75,50.4,49.75,50.09,229
20090301|2008-12-11 06:00,11,50.11,50.2,49.93,50.06,172
20090301|2008-12-11 06:30,11,50.08,50.17,49.87,49.87,41
20090301|2008-12-11 07:00,11,49.9,50.25,49.84,50.25,11
20090301|2008-12-11 07:30,11,50.11,50.29,49.93,50.05,35
20090301|2008-12-11 08:00,11,50.02,50.2,49.92,49.96,40
20090301|2008-12-11 08:30,11,49.77,50.29,49.34,50.16,84
20090301|2008-12-11 09:00,11,50.06,50.65,49.59,50.4,50
20090301|2008-12-11 09:30,11,50.37,51.49,50.13,51.19,243
20090301|2008-12-11 10:00,11,51.22,51.65,51.03,51.27,182
20090301|2008-12-11 10:30,11,51.25,51.28,50.79,51.05,161
20090301|2008-12-11 11:00,11,51.05,51.94,50.95,51.22,283
20090301|2008-12-11 11:30,11,51.41,51.78,51.17,51.61,22
20090301|2008-12-11 12:00,11,51.83,52.65,51.83,52.62,214
20090301|2008-12-11 12:30,11,52.57,53.44,52.43,53.44,77
20090301|2008-12-11 13:00,11,53.59,53.67,53.07,53.17,137
20090301|2008-12-11 13:30,11,53.14,53.19,52.36,52.46,189
20090301|2008-12-11 14:00,11,52.45,53.36,52.25,52.78,254
20090301|2008-12-11 14:30,11,52.7,52.84,52.6,52.6,162
20090301|2008-12-11 15:00,11,52.46,52.46,52.1,52.42,13
20090301|2008-12-11 15:30,11,52.22,52.22,52.2,52.2,10
20090301|2008-12-11 16:00,11,52.35,52.35,52.35,52.35,1
20090301|2008-12-11 20:30,12,52.1,52.21,52.1,52.21,6
20090301|2008-12-11 22:00,12,51.98,51.98,51.98,51.98,1
20090301|2008-12-11 23:00,12,50.82,50.82,50.65,50.65,5
20090301|2008-12-11 23:30,12,50.67,50.67,50.67,50.67,1
20090301|2008-12-12 00:00,12,51,51,51,51,1
20090301|2008-12-12 02:00,12,51.15,51.15,51.12,51.12,31
20090301|2008-12-12 02:30,12,51.1,51.16,51.05,51.1,70
20090301|2008-12-12 03:00,12,51.14,51.14,50.66,50.67,39
20090301|2008-12-12 03:30,12,50.64,51.36,50.64,51.28,23
20090301|2008-12-12 04:00,12,51.11,51.76,51.11,51.66,57
20090301|2008-12-12 04:30,12,51.59,52.15,51.57,51.83,24
20090301|2008-12-12 05:00,12,51.86,51.86,50.76,50.85,150
20090301|2008-12-12 05:30,12,50.65,50.69,50.11,50.14,143
20090301|2008-12-12 06:00,12,50.04,50.29,49.84,50.29,154
20090301|2008-12-12 06:30,12,50.22,50.6,50.04,50.4,66
20090301|2008-12-12 07:00,12,50.17,50.26,50.08,50.26,5
20090301|2008-12-12 07:30,12,50.01,50.34,49.76,50.19,36
20090301|2008-12-12 08:00,12,50.08,50.26,49.81,49.89,19
20090301|2008-12-12 08:30,12,49.88,50.31,49.87,49.88,93
20090301|2008-12-12 09:00,12,49.76,49.86,48.83,49.33,255
20090301|2008-12-12 09:30,12,49.32,50.1,49.32,49.92,487
20090301|2008-12-12 10:00,12,49.88,50.13,49.56,49.95,108
20090301|2008-12-12 10:30,12,50.15,50.68,49.96,50.51,324
20090301|2008-12-12 11:00,12,50.37,50.37,49.61,49.79,353
20090301|2008-12-12 11:30,12,49.84,50.12,49.75,50.02,52
20090301|2008-12-12 12:00,12,50.17,50.86,50.17,50.69,126
20090301|2008-12-12 12:30,12,50.66,52.48,50.61,52.1,371
20090301|2008-12-12 13:00,12,52.25,52.31,51.32,51.32,338
20090301|2008-12-12 13:30,12,51.32,51.32,50.13,50.74,335
20090301|2008-12-12 14:00,12,50.68,52.51,50.68,51.57,284
20090301|2008-12-12 14:30,12,51.74,51.75,51.65,51.68,14
20090301|2008-12-12 15:30,12,51.83,51.83,51.8,51.8,9
20090301|2008-12-14 23:00,15,52.2,52.2,52.19,52.19,2
20090301|2008-12-15 01:00,15,52.51,52.51,52.51,52.51,10
20090301|2008-12-15 02:30,15,51.88,51.88,51.6,51.6,10
20090301|2008-12-15 03:00,15,51.19,51.24,51.17,51.24,3
20090301|2008-12-15 03:30,15,51.68,51.69,51.65,51.69,4
20090301|2008-12-15 04:00,15,51.88,52.32,51.8,52.32,12
20090301|2008-12-15 04:30,15,52.37,53.03,52.37,53.01,21
20090301|2008-12-15 05:00,15,53.31,54.21,53.31,54.15,67
20090301|2008-12-15 05:30,15,54.21,54.21,53.82,53.82,54
20090301|2008-12-15 06:00,15,53.92,54.25,53.92,54.23,14
20090301|2008-12-15 06:30,15,54.18,54.18,54.18,54.18,1
20090301|2008-12-15 07:00,15,54.03,54.17,54.03,54.17,2
20090301|2008-12-15 07:30,15,53.83,53.99,53.75,53.96,12
20090301|2008-12-15 08:00,15,53.69,54.69,53.69,54.69,16
20090301|2008-12-15 08:30,15,54.72,55.29,54.5,55.19,73
20090301|2008-12-15 09:00,15,55.1,55.26,54.53,54.62,57
20090301|2008-12-15 09:30,15,54.65,54.67,53.97,54.23,118
20090301|2008-12-15 10:00,15,54.26,54.89,54.02,54.79,69
20090301|2008-12-15 10:30,15,54.91,54.93,53.28,53.28,130
20090301|2008-12-15 11:00,15,53.41,53.52,52.55,52.68,150
20090301|2008-12-15 11:30,15,52.5,53.13,52.22,52.85,81
20090301|2008-12-15 12:00,15,52.95,52.95,51.94,51.94,60
20090301|2008-12-15 12:30,15,51.96,51.97,50.64,50.85,173
20090301|2008-12-15 13:00,15,50.72,50.82,49.99,50.73,114
20090301|2008-12-15 13:30,15,50.68,51.35,49.88,51.04,78
20090301|2008-12-15 14:00,15,50.79,50.8,49.94,49.97,110
20090301|2008-12-15 14:30,15,50.03,50.07,49.95,49.95,51
20090301|2008-12-15 15:00,15,49.56,49.6,49.56,49.57,3
20090301|2008-12-15 15:30,15,50.12,50.13,50.12,50.13,20
20090301|2008-12-15 16:00,15,50.55,50.55,50.55,50.55,1
20090301|2008-12-16 00:30,16,49.88,49.93,49.88,49.93,2
20090301|2008-12-16 01:00,16,50.08,50.12,50.08,50.12,5
20090301|2008-12-16 02:30,16,50.21,50.21,49.72,49.72,2
20090301|2008-12-16 03:00,16,49.99,50.36,49.92,50.29,5
20090301|2008-12-16 03:30,16,50.3,50.78,50.3,50.72,14
20090301|2008-12-16 04:00,16,50.38,50.38,50.38,50.38,1
20090301|2008-12-16 04:30,16,50.45,50.59,50.36,50.59,9
20090301|2008-12-16 05:00,16,50.87,51,50.68,50.68,9
20090301|2008-12-16 05:30,16,50.44,50.66,50.18,50.18,13
20090301|2008-12-16 06:00,16,50.23,50.52,49.96,50.52,23
20090301|2008-12-16 06:30,16,50.5,50.73,50.47,50.73,6
20090301|2008-12-16 07:00,16,50.67,50.81,50.25,50.64,14
20090301|2008-12-16 07:30,16,50.56,51.04,50.15,50.95,52
20090301|2008-12-16 08:00,16,50.81,51.18,50.67,50.77,38
20090301|2008-12-16 08:30,16,50.76,50.76,50.27,50.49,30
20090301|2008-12-16 09:00,16,50.58,51.46,50.57,51.11,202
20090301|2008-12-16 09:30,16,51.06,51.87,51.06,51.17,192
20090301|2008-12-16 10:00,16,51.19,51.97,51.1,51.42,198
20090301|2008-12-16 10:30,16,51.47,51.57,49.14,49.54,313
20090301|2008-12-16 11:00,16,49.73,50.15,49.22,49.62,213
20090301|2008-12-16 11:30,16,49.62,50.78,49.62,50.78,143
20090301|2008-12-16 12:00,16,50.65,50.69,49.97,50.03,190
20090301|2008-12-16 12:30,16,50.01,50.06,49.76,49.81,122
20090301|2008-12-16 13:00,16,49.79,50.08,49.76,49.86,26
20090301|2008-12-16 13:30,16,49.77,49.98,49.4,49.95,110
20090301|2008-12-16 14:00,16,49.83,50.37,49.1,49.2,110
20090301|2008-12-16 14:30,16,49.2,49.47,48.4,48.82,77
20090301|2008-12-16 15:00,16,49.82,49.82,49.82,49.82,1
20090301|2008-12-16 15:30,16,49.4,49.4,49.4,49.4,1
20090301|2008-12-16 16:00,16,49.9,50.01,49.9,49.95,71
20090301|2008-12-16 16:30,16,50.08,50.11,50,50,24
20090301|2008-12-17 01:00,17,50.32,50.32,50.32,50.32,1
20090301|2008-12-17 02:00,17,50.09,50.09,50.09,50.09,1
20090301|2008-12-17 02:30,17,50.03,50.24,50.03,50.24,2
20090301|2008-12-17 03:00,17,50.68,50.88,50.37,50.88,10
20090301|2008-12-17 03:30,17,50.74,51,50.73,50.78,26
20090301|2008-12-17 04:00,17,50.83,51.52,50.74,51.32,111
20090301|2008-12-17 04:30,17,51.3,51.52,50.54,50.67,63
20090301|2008-12-17 05:00,17,50.65,50.76,49.81,50.49,59
20090301|2008-12-17 05:30,17,50.58,51.11,50.57,51.06,66
20090301|2008-12-17 06:00,17,51.16,51.38,50.9,50.9,86
20090301|2008-12-17 06:30,17,50.82,50.94,49.8,50.1,101
20090301|2008-12-17 07:00,17,49.92,50,48.58,49.28,116
20090301|2008-12-17 07:30,17,49.21,49.48,49.17,49.28,20
20090301|2008-12-17 08:00,17,49.24,49.28,48.7,48.99,56
20090301|2008-12-17 08:30,17,49.36,50.11,49.36,50.03,96
20090301|2008-12-17 09:00,17,50.13,50.15,49.04,49.25,190
20090301|2008-12-17 09:30,17,49.31,49.8,49.12,49.79,236
20090301|2008-12-17 10:00,17,49.86,50.27,49.45,49.89,275
20090301|2008-12-17 10:30,17,49.63,50.48,48.72,49.71,673
20090301|2008-12-17 11:00,17,49.79,49.87,48.22,48.26,653
20090301|2008-12-17 11:30,17,48.18,48.49,47.44,48.49,370
20090301|2008-12-17 12:00,17,48.61,49.04,48.34,48.56,751
20090301|2008-12-17 12:30,17,48.73,48.84,48.4,48.69,106
20090301|2008-12-17 13:00,17,48.51,48.89,48.48,48.89,253
20090301|2008-12-17 13:30,17,48.99,49.3,48.55,48.55,149
20090301|2008-12-17 14:00,17,48.33,48.66,47.1,47.34,400
20090301|2008-12-17 14:30,17,47.31,47.66,47.25,47.6,153
20090301|2008-12-17 15:00,17,47.49,47.49,47.49,47.49,1
20090301|2008-12-17 15:30,17,47.7,47.7,47.7,47.7,1
20090301|2008-12-17 17:00,17,47.6,47.6,47.6,47.6,10
20090301|2008-12-17 21:30,18,47.82,47.82,47.82,47.82,1
20090301|2008-12-18 00:30,18,47.26,47.26,47.26,47.26,1
20090301|2008-12-18 01:30,18,47.58,47.58,47.58,47.58,1
20090301|2008-12-18 02:30,18,47.85,47.85,47.85,47.85,1
20090301|2008-12-18 03:00,18,47.78,48.17,47.7,48.16,48
20090301|2008-12-18 03:30,18,48,48.03,47.61,47.96,24
20090301|2008-12-18 04:00,18,48.04,48.22,47.63,47.64,65
20090301|2008-12-18 04:30,18,47.66,47.94,47.66,47.76,44
20090301|2008-12-18 05:00,18,47.7,48.15,47.7,48.15,39
20090301|2008-12-18 05:30,18,48.05,48.27,48.04,48.25,21
20090301|2008-12-18 06:00,18,48.3,48.38,47.85,47.91,39
20090301|2008-12-18 06:30,18,47.9,48,47.66,47.99,65
20090301|2008-12-18 07:00,18,47.88,47.98,47.68,47.77,74
20090301|2008-12-18 07:30,18,47.8,47.92,47.73,47.82,124
20090301|2008-12-18 08:00,18,47.77,47.77,47.26,47.45,99
20090301|2008-12-18 08:30,18,47.45,47.68,47.26,47.51,151
20090301|2008-12-18 09:00,18,47.36,47.53,46.19,46.81,608
20090301|2008-12-18 09:30,18,47,47,45.71,46.08,596
20090301|2008-12-18 10:00,18,46.07,46.36,45.78,46.35,316
20090301|2008-12-18 10:30,18,46.42,46.72,46.05,46.17,337
20090301|2008-12-18 11:00,18,46.14,46.25,45.55,45.62,338
20090301|2008-12-18 11:30,18,45.77,46.3,45.76,46.26,180
20090301|2008-12-18 12:00,18,46.28,46.7,46.18,46.28,108
20090301|2008-12-18 12:30,18,46.29,47.02,46.12,46.93,195
20090301|2008-12-18 13:00,18,46.89,46.89,46.37,46.47,112
20090301|2008-12-18 13:30,18,46.48,46.65,45.7,45.71,206
20090301|2008-12-18 14:00,18,45.8,45.88,44.23,44.44,508
20090301|2008-12-18 14:30,18,44.47,45.13,44.47,45.1,236
20090301|2008-12-18 15:00,18,44.97,45.17,44.86,44.91,60
20090301|2008-12-18 15:30,18,44.9,45.23,44.85,45.23,22
20090301|2008-12-18 16:30,18,45.01,45.02,45,45,8
20090301|2008-12-18 23:00,19,45.21,45.21,45.15,45.15,2
20090301|2008-12-19 01:30,19,45.31,45.31,45.31,45.31,1
20090301|2008-12-19 02:00,19,45.24,45.24,45.22,45.24,15
20090301|2008-12-19 03:00,19,45.26,45.42,45,45,39
20090301|2008-12-19 03:30,19,45.09,45.1,44.73,44.76,104
20090301|2008-12-19 04:00,19,44.75,44.76,44.46,44.69,100
20090301|2008-12-19 04:30,19,44.67,44.93,44.58,44.72,112
20090301|2008-12-19 05:00,19,44.84,44.9,44.68,44.83,186
20090301|2008-12-19 05:30,19,44.83,45.08,44.8,44.98,45
20090301|2008-12-19 06:00,19,44.99,45.02,44.84,44.93,66
20090301|2008-12-19 06:30,19,44.98,44.99,44.18,44.29,186
20090301|2008-12-19 07:00,19,44.26,44.63,44.16,44.26,55
20090301|2008-12-19 07:30,19,44.24,44.34,43.71,44.09,140
20090301|2008-12-19 08:00,19,44.05,44.65,44,44.53,103
20090301|2008-12-19 08:30,19,44.56,44.88,44.48,44.8,150
20090301|2008-12-19 09:00,19,44.78,44.78,44.18,44.62,308
20090301|2008-12-19 09:30,19,44.7,45.45,44.7,45.06,313
20090301|2008-12-19 10:00,19,45.09,46.09,45.08,45.77,250
20090301|2008-12-19 10:30,19,45.75,45.75,44.59,44.66,527
20090301|2008-12-19 11:00,19,44.66,44.85,44.33,44.69,284
20090301|2008-12-19 11:30,19,44.69,45.63,44.69,45.63,266
20090301|2008-12-19 12:00,19,45.56,45.58,44.84,45.1,151
20090301|2008-12-19 12:30,19,45.14,45.2,44.54,44.72,216
20090301|2008-12-19 13:00,19,44.74,45.19,44.72,45.18,146
20090301|2008-12-19 13:30,19,45.23,45.53,44.74,44.88,148
20090301|2008-12-19 14:00,19,44.76,45.49,44.15,44.94,711
20090301|2008-12-19 14:30,19,44.98,45.16,44.94,44.94,47
20090301|2008-12-19 15:00,19,44.94,45.53,44.85,45.49,59
20090301|2008-12-19 15:30,19,45.43,45.43,45.31,45.37,26
20090301|2008-12-19 16:00,19,45.48,45.48,45.26,45.36,13
20090301|2008-12-21 18:00,22,45.28,45.28,45.28,45.28,1
20090301|2008-12-21 20:00,22,45.94,46,45.94,46,2
20090301|2008-12-21 20:30,22,46,46,46,46,1
20090301|2008-12-22 02:30,22,45.83,45.83,45.82,45.82,2
20090301|2008-12-22 03:00,22,45.6,45.6,45.27,45.27,74
20090301|2008-12-22 03:30,22,45.32,45.42,45.04,45.04,54
20090301|2008-12-22 04:00,22,45.04,45.49,45.04,45.17,16
20090301|2008-12-22 04:30,22,45.05,45.13,44.92,45.13,63
20090301|2008-12-22 05:00,22,45.02,45.21,44.74,44.99,95
20090301|2008-12-22 05:30,22,45.1,45.36,45.03,45.23,53
20090301|2008-12-22 06:00,22,45.35,45.4,45.1,45.3,68
20090301|2008-12-22 06:30,22,45.29,45.42,45.21,45.35,46
20090301|2008-12-22 07:00,22,45.35,45.48,45.29,45.46,25
20090301|2008-12-22 07:30,22,45.51,45.75,45.51,45.66,42
20090301|2008-12-22 08:00,22,45.68,45.83,45.68,45.72,39
20090301|2008-12-22 08:30,22,45.62,45.62,45.11,45.4,69
20090301|2008-12-22 09:00,22,45.23,45.32,44.72,45.24,171
20090301|2008-12-22 09:30,22,45.3,45.66,45.09,45.15,104
20090301|2008-12-22 10:00,22,45.18,45.22,44.32,44.75,164
20090301|2008-12-22 10:30,22,44.74,44.74,44.06,44.12,328
20090301|2008-12-22 11:00,22,44.04,44.21,43.64,43.8,397
20090301|2008-12-22 11:30,22,43.81,44.37,43.67,44.35,199
20090301|2008-12-22 12:00,22,44.41,44.44,43.99,43.99,164
20090301|2008-12-22 12:30,22,43.99,44.57,43.93,44.39,138
20090301|2008-12-22 13:00,22,44.36,44.73,43.98,44.04,203
20090301|2008-12-22 13:30,22,44.23,44.24,43.66,43.81,164
20090301|2008-12-22 14:00,22,43.83,43.9,42.76,42.78,487
20090301|2008-12-22 14:30,22,42.82,43.08,42.82,42.98,40
20090301|2008-12-22 15:00,22,42.99,42.99,42.85,42.85,32
20090301|2008-12-22 15:30,22,42.82,42.85,42.78,42.78,3
20090301|2008-12-22 16:00,22,42.86,42.86,42.77,42.77,9
20090301|2008-12-22 16:30,22,42.83,42.83,42.47,42.58,4
20090301|2008-12-22 20:00,23,42.56,42.56,42.56,42.56,3
20090301|2008-12-22 23:30,23,42.59,42.59,42.59,42.59,1
20090301|2008-12-23 02:00,23,42.51,42.51,42.46,42.46,2
20090301|2008-12-23 02:30,23,42.28,42.28,42.28,42.28,1
20090301|2008-12-23 03:00,23,42.38,42.41,42.15,42.26,40
20090301|2008-12-23 03:30,23,42.19,42.26,42.11,42.11,35
20090301|2008-12-23 04:00,23,42.24,42.58,42.24,42.58,6
20090301|2008-12-23 04:30,23,42.52,42.76,42.52,42.67,38
20090301|2008-12-23 05:00,23,42.65,42.99,42.63,42.92,79
20090301|2008-12-23 05:30,23,42.94,43.07,42.85,42.98,96
20090301|2008-12-23 06:00,23,43,43.07,42.76,42.9,105
20090301|2008-12-23 06:30,23,42.86,42.96,42.77,42.95,134
20090301|2008-12-23 07:00,23,42.98,43.3,42.96,43.24,114
20090301|2008-12-23 07:30,23,43.2,43.2,43,43.05,30
20090301|2008-12-23 08:00,23,42.95,43.05,42.76,42.76,94
20090301|2008-12-23 08:30,23,42.82,43.63,42.82,43.57,194
20090301|2008-12-23 09:00,23,43.61,43.61,43.03,43.07,112
20090301|2008-12-23 09:30,23,43.16,43.39,42.92,42.95,104
20090301|2008-12-23 10:00,23,42.87,42.98,42.08,42.34,175
20090301|2008-12-23 10:30,23,42.31,42.55,42.05,42.16,202
20090301|2008-12-23 11:00,23,42.32,42.32,41.19,41.28,405
20090301|2008-12-23 11:30,23,41.3,42.12,41.24,41.68,341
20090301|2008-12-23 12:00,23,41.68,41.74,40.81,41.09,223
20090301|2008-12-23 12:30,23,41.17,41.89,41.16,41.83,150
20090301|2008-12-23 13:00,23,41.72,42.4,41.58,42.21,212
20090301|2008-12-23 13:30,23,42.21,42.79,41.91,42.61,302
20090301|2008-12-23 14:00,23,42.57,42.68,41.91,41.97,534
20090301|2008-12-23 14:30,23,42.08,42.08,41.78,41.78,82
20090301|2008-12-23 15:00,23,42.05,42.09,42.04,42.04,6
20090301|2008-12-23 15:30,23,42.03,42.03,42.03,42.03,1
20090301|2008-12-23 16:00,23,41.99,42,41.99,42,2
20090301|2008-12-23 17:00,23,42.15,42.15,42.15,42.15,3
20090301|2008-12-23 23:00,24,42.03,42.06,42.03,42.06,4
20090301|2008-12-23 23:30,24,42.12,42.15,42,42.01,53
20090301|2008-12-24 00:00,24,42.01,42.03,42.01,42.03,10
20090301|2008-12-24 00:30,24,42.03,42.03,42.03,42.03,10
20090301|2008-12-24 02:30,24,42.05,42.05,42.05,42.05,1
20090301|2008-12-24 03:00,24,42.11,42.12,42.05,42.06,45
20090301|2008-12-24 04:00,24,41.93,41.93,41.76,41.76,17
20090301|2008-12-24 04:30,24,41.61,41.61,41.32,41.54,75
20090301|2008-12-24 05:00,24,41.58,41.58,41.34,41.34,26
20090301|2008-12-24 05:30,24,41.32,41.32,40.92,40.96,45
20090301|2008-12-24 06:00,24,41.04,41.08,40.79,40.79,45
20090301|2008-12-24 06:30,24,40.79,40.82,40.14,40.3,84
20090301|2008-12-24 07:00,24,40.36,40.44,39.63,39.66,83
20090301|2008-12-24 07:30,24,39.63,40.03,39.59,40.01,133
20090301|2008-12-24 08:00,24,40.04,40.27,39.98,40.06,59
20090301|2008-12-24 08:30,24,40.06,40.24,39.7,40.07,144
20090301|2008-12-24 09:00,24,40.13,40.45,40.07,40.45,88
20090301|2008-12-24 09:30,24,40.51,40.71,40.24,40.45,124
20090301|2008-12-24 10:00,24,40.48,40.6,40.27,40.34,90
20090301|2008-12-24 10:30,24,40.3,40.62,40,40.33,215
20090301|2008-12-24 11:00,24,40.33,40.58,40.32,40.38,49
20090301|2008-12-24 11:30,24,40.39,40.92,40.18,40.92,45
20090301|2008-12-24 12:00,24,40.73,41.01,40.73,40.85,47
20090301|2008-12-24 12:30,24,40.8,40.8,40.41,40.63,162
20090301|2008-12-24 13:00,24,40.48,40.61,37.99,38.24,772
20090301|2008-12-24 13:30,24,38.02,38.33,37.99,38.32,107
20090301|2008-12-26 00:30,26,39,39,38.98,38.98,2
20090301|2008-12-26 03:30,26,38.89,39.17,38.89,39.17,3
20090301|2008-12-26 04:00,26,39.45,39.54,39.45,39.54,3
20090301|2008-12-26 06:00,26,39.43,39.43,39.29,39.36,5
20090301|2008-12-26 06:30,26,39.32,39.32,39,39,5
20090301|2008-12-26 07:00,26,39.25,39.25,39.1,39.1,11
20090301|2008-12-26 07:30,26,39.23,39.23,39.1,39.1,4
20090301|2008-12-26 08:00,26,39.22,39.24,38.98,39.12,7
20090301|2008-12-26 08:30,26,39.05,39.05,38.61,38.73,22
20090301|2008-12-26 09:00,26,38.73,38.89,38.4,38.43,28
20090301|2008-12-26 09:30,26,38.77,39.43,38.77,38.99,62
20090301|2008-12-26 10:00,26,39.12,39.29,39.05,39.05,12
20090301|2008-12-26 10:30,26,39.01,39.05,38.98,39.02,21
20090301|2008-12-26 11:00,26,39.01,39.64,38.9,39.64,13
20090301|2008-12-26 11:30,26,39.67,40,39.54,39.63,84
20090301|2008-12-26 12:00,26,39.78,39.78,39.78,39.78,1
20090301|2008-12-26 12:30,26,39.7,39.7,39.7,39.7,5
20090301|2008-12-26 13:00,26,39.95,40.38,39.89,39.96,96
20090301|2008-12-26 13:30,26,39.83,39.83,38.91,39.23,79
20090301|2008-12-26 14:00,26,39.31,40.59,38.86,40.51,177
20090301|2008-12-26 14:30,26,40.51,40.54,40.44,40.5,37
20090301|2008-12-26 15:30,26,40.65,40.65,40.65,40.65,2
20090301|2008-12-26 16:30,26,40.63,40.63,40.63,40.63,1
20090301|2008-12-28 18:00,29,41.43,41.43,41.43,41.43,2
20090301|2008-12-28 18:30,29,41.5,41.55,41.5,41.55,3
20090301|2008-12-28 19:00,29,41.74,41.85,41.74,41.85,2
20090301|2008-12-28 19:30,29,42.35,42.35,42.35,42.35,1
20090301|2008-12-28 20:30,29,42.07,42.07,42.07,42.07,1
20090301|2008-12-28 21:00,29,42.11,42.16,42.11,42.16,3
20090301|2008-12-28 21:30,29,42.25,42.25,42.25,42.25,1
20090301|2008-12-28 23:30,29,41.72,41.72,41.45,41.47,8
20090301|2008-12-29 00:00,29,41.43,41.43,41.43,41.43,1
20090301|2008-12-29 02:30,29,42.11,42.16,42.1,42.15,17
20090301|2008-12-29 03:00,29,42.3,42.61,42.3,42.45,31
20090301|2008-12-29 03:30,29,42.46,42.48,42.25,42.31,130
20090301|2008-12-29 04:00,29,42.15,42.58,42.06,42.49,68
20090301|2008-12-29 04:30,29,42.79,44.97,42.78,43.65,230
20090301|2008-12-29 05:00,29,43.76,43.76,42.87,43.08,168
20090301|2008-12-29 05:30,29,43.2,43.38,43.11,43.28,55
20090301|2008-12-29 06:00,29,43.18,43.22,43.06,43.22,6
20090301|2008-12-29 06:30,29,43.32,43.67,43.32,43.63,57
20090301|2008-12-29 07:00,29,43.58,43.58,42.97,43.26,35
20090301|2008-12-29 07:30,29,43.16,43.16,42.97,43.04,43
20090301|2008-12-29 08:00,29,42.97,43.21,42.7,43.15,114
20090301|2008-12-29 08:30,29,43.19,43.36,42.37,42.46,169
20090301|2008-12-29 09:00,29,42.47,42.59,42.02,42.27,117
20090301|2008-12-29 09:30,29,42.22,42.23,41.56,41.85,167
20090301|2008-12-29 10:00,29,41.88,42.19,41.31,41.32,136
20090301|2008-12-29 10:30,29,41.25,41.64,41.11,41.54,207
20090301|2008-12-29 11:00,29,41.47,41.47,40.56,40.65,455
20090301|2008-12-29 11:30,29,40.67,41.47,40.67,41.43,127
20090301|2008-12-29 12:00,29,41.44,41.46,40.95,41,80
20090301|2008-12-29 12:30,29,41.2,41.24,40.98,41.03,54
20090301|2008-12-29 13:00,29,41.02,41.09,40.81,40.82,155
20090301|2008-12-29 13:30,29,40.77,41.41,40.72,41.36,138
20090301|2008-12-29 14:00,29,41.41,43.14,41.3,43.01,700
20090301|2008-12-29 14:30,29,43.01,43.08,42.65,43.04,318
20090301|2008-12-29 15:00,29,42.9,42.97,42.8,42.9,100
20090301|2008-12-29 15:30,29,42.86,43.04,42.77,43.04,17
20090301|2008-12-29 16:00,29,43.21,43.24,43.15,43.15,11
20090301|2008-12-29 20:00,30,43.23,43.23,43.23,43.23,1
20090301|2008-12-29 23:00,30,43.22,43.22,43.22,43.22,13
20090301|2008-12-30 00:30,30,42.52,42.52,42.52,42.52,1
20090301|2008-12-30 02:30,30,42.78,42.78,42.78,42.78,1
20090301|2008-12-30 03:00,30,42.43,42.43,42.4,42.4,3
20090301|2008-12-30 03:30,30,42.17,42.54,42.16,42.54,9
20090301|2008-12-30 04:00,30,42.52,42.82,42.24,42.76,13
20090301|2008-12-30 04:30,30,42.82,42.82,42.14,42.72,57
20090301|2008-12-30 05:00,30,42.69,42.81,42.64,42.8,24
20090301|2008-12-30 05:30,30,42.67,42.71,42.59,42.71,21
20090301|2008-12-30 06:00,30,42.66,42.66,42.66,42.66,1
20090301|2008-12-30 06:30,30,42.42,42.45,42.38,42.38,50
20090301|2008-12-30 07:00,30,42.24,42.47,42.2,42.47,27
20090301|2008-12-30 07:30,30,42.57,42.75,42.55,42.62,28
20090301|2008-12-30 08:00,30,42.45,42.93,42.45,42.88,28
20090301|2008-12-30 08:30,30,42.84,42.87,42.44,42.5,103
20090301|2008-12-30 09:00,30,42.44,42.7,41.95,42,234
20090301|2008-12-30 09:30,30,42.1,42.44,42.07,42.3,141
20090301|2008-12-30 10:00,30,42.24,42.38,41.83,42.08,223
20090301|2008-12-30 10:30,30,42.09,42.23,41.6,41.71,269
20090301|2008-12-30 11:00,30,41.74,41.92,41.24,41.85,307
20090301|2008-12-30 11:30,30,41.88,42.07,41.62,41.94,197
20090301|2008-12-30 12:00,30,41.91,42.76,41.91,42.49,240
20090301|2008-12-30 12:30,30,42.5,42.61,42.26,42.44,128
20090301|2008-12-30 13:00,30,42.44,42.55,42.16,42.29,239
20090301|2008-12-30 13:30,30,42.27,43.11,42.12,42.72,510
20090301|2008-12-30 14:00,30,42.77,43.09,42.5,42.87,626
20090301|2008-12-30 14:30,30,42.87,42.91,42.78,42.85,71
20090301|2008-12-30 15:00,30,42.95,42.98,42.84,42.91,11
20090301|2008-12-30 15:30,30,42.9,42.99,42.88,42.97,9
20090301|2008-12-30 16:00,30,42.96,43.13,42.95,42.95,66
20090301|2008-12-30 16:30,30,42.95,43.09,42.95,43.09,75
20090301|2008-12-30 17:00,30,43.08,43.08,42.88,42.88,3
20090301|2008-12-30 22:30,31,42.56,42.56,42.51,42.51,2
20090301|2008-12-30 23:00,31,42.41,42.42,42.01,42.01,47
20090301|2008-12-30 23:30,31,41.94,42.04,41.88,42.03,49
20090301|2008-12-31 00:00,31,42.25,42.25,42.24,42.24,5
20090301|2008-12-31 01:00,31,42.21,42.21,42.21,42.21,1
20090301|2008-12-31 03:00,31,42.15,42.27,42.06,42.06,7
20090301|2008-12-31 03:30,31,42.03,42.14,42.03,42.14,10
20090301|2008-12-31 04:00,31,42.13,42.13,41.96,41.99,15
20090301|2008-12-31 04:30,31,41.95,41.96,41.56,41.74,117
20090301|2008-12-31 05:00,31,41.79,41.98,41.72,41.94,76
20090301|2008-12-31 05:30,31,41.86,41.86,41.15,41.26,229
20090301|2008-12-31 06:00,31,41.2,41.22,40.93,41.16,214
20090301|2008-12-31 06:30,31,41.15,41.15,40.84,40.92,63
20090301|2008-12-31 07:00,31,40.94,41.85,40.92,41.75,279
20090301|2008-12-31 07:30,31,41.76,41.82,41.29,41.29,70
20090301|2008-12-31 08:00,31,41.32,41.48,41.29,41.41,54
20090301|2008-12-31 08:30,31,41.58,42.12,41.52,42.06,162
20090301|2008-12-31 09:00,31,42.05,42.14,41.77,41.77,204
20090301|2008-12-31 09:30,31,41.97,42.45,41.97,42.4,191
20090301|2008-12-31 10:00,31,42.39,42.62,42.1,42.51,225
20090301|2008-12-31 10:30,31,42.54,43.21,42.28,42.77,355
20090301|2008-12-31 11:00,31,42.82,43.19,42.72,42.75,204
20090301|2008-12-31 11:30,31,42.75,43.04,42.71,43.04,242
20090301|2008-12-31 12:00,31,43.01,43.94,42.94,43.72,594
20090301|2008-12-31 12:30,31,43.74,44.78,43.74,44.15,576
20090301|2008-12-31 13:00,31,44.16,45.33,44.15,45.29,775
20090301|2008-12-31 13:30,31,45.27,46.96,45.2,46.96,750
20090301|2008-12-31 14:00,31,46.92,49.45,46.27,47.9,2213
20090301|2008-12-31 14:30,31,47.85,48.01,47.02,47.47,152
20090301|2009-01-02 08:00,2,45.84,46.12,45.77,45.99,54
20090301|2009-01-02 08:30,2,46.01,46.94,45.84,46.87,314
20090301|2009-01-02 09:00,2,46.87,48.42,46.84,47.64,803
20090301|2009-01-02 09:30,2,47.68,47.88,47.21,47.41,128
20090301|2009-01-02 10:00,2,47.45,48.14,47.2,48.07,238
20090301|2009-01-02 10:30,2,47.98,48.49,47.72,48.26,489
20090301|2009-01-02 11:00,2,48.36,50.26,48.18,49.68,765
20090301|2009-01-02 11:30,2,49.77,49.89,49.26,49.7,657
20090301|2009-01-02 12:00,2,49.74,50.04,49.3,49.49,643
20090301|2009-01-02 12:30,2,49.61,49.94,49.37,49.53,156
20090301|2009-01-02 13:00,2,49.58,50.05,49.58,49.92,86
20090301|2009-01-02 13:30,2,49.83,49.84,49,49.33,143
20090301|2009-01-02 14:00,2,49.42,50.42,49.22,50.07,633
20090301|2009-01-02 14:30,2,49.97,50.16,49.73,50.13,86
20090301|2009-01-02 15:00,2,50.2,50.24,50,50.08,73
20090301|2009-01-02 15:30,2,49.85,50.06,49.85,50.06,44
20090301|2009-01-02 16:00,2,50.08,50.08,50,50,12
20090301|2009-01-02 16:30,2,50.1,50.23,50.1,50.23,9
20090301|2009-01-05 08:30,5,49.44,49.78,49.34,49.43,233
20090301|2009-01-05 09:00,5,49.45,50.3,49.34,50.2,328
20090301|2009-01-05 09:30,5,49.96,51.33,49.95,51.04,526
20090301|2009-01-05 10:00,5,51.11,51.57,50.82,51.05,819
20090301|2009-01-05 10:30,5,50.91,51.36,50.79,51.16,378
20090301|2009-01-05 11:00,5,51.09,51.12,50.45,50.79,789
20090301|2009-01-05 11:30,5,50.79,51.37,50.59,51.03,569
20090301|2009-01-05 12:00,5,50.95,51.32,50.79,51.1,268
20090301|2009-01-05 12:30,5,51.14,51.65,50.94,51.56,390
20090301|2009-01-05 13:00,5,51.52,51.69,50.94,51.33,383
20090301|2009-01-05 13:30,5,51.34,51.77,50.74,51.66,480
20090301|2009-01-05 14:00,5,51.72,53.08,51.72,52.42,1526
20090301|2009-01-05 14:30,5,52.42,52.51,52.11,52.43,342
20090301|2009-01-05 15:00,5,52.42,52.46,52.17,52.17,121
20090301|2009-01-05 15:30,5,52.27,52.46,52.26,52.37,11
20090301|2009-01-05 16:00,5,52.25,52.41,52.25,52.35,24
20090301|2009-01-05 20:00,6,52.45,52.45,52.45,52.45,1
20090301|2009-01-05 21:30,6,52.73,52.73,52.67,52.67,3
20090301|2009-01-05 22:00,6,52.71,52.74,52.71,52.74,3
20090301|2009-01-05 23:30,6,52.09,52.09,52.09,52.09,1
20090301|2009-01-06 00:00,6,52.08,52.21,52.07,52.21,12
20090301|2009-01-06 00:30,6,52.02,52.2,52.01,52.2,13
20090301|2009-01-06 01:00,6,52.2,52.2,52.2,52.2,4
20090301|2009-01-06 01:30,6,52.05,52.08,51.82,51.82,36
20090301|2009-01-06 02:00,6,51.94,52.13,51.94,52.13,7
20090301|2009-01-06 02:30,6,52.06,52.06,51.75,51.79,22
20090301|2009-01-06 03:00,6,51.76,51.96,51.57,51.8,136
20090301|2009-01-06 03:30,6,52.05,52.56,51.98,52.56,37
20090301|2009-01-06 04:00,6,52.51,53.15,52.51,52.84,162
20090301|2009-01-06 04:30,6,52.93,53.9,52.91,53.45,767
20090301|2009-01-06 05:00,6,53.32,53.7,53.15,53.54,185
20090301|2009-01-06 05:30,6,53.6,54.02,53.55,53.58,309
20090301|2009-01-06 06:00,6,53.57,53.68,53.39,53.63,138
20090301|2009-01-06 06:30,6,53.64,54.5,53.64,54.22,243
20090301|2009-01-06 07:00,6,54.11,54.4,53.92,53.95,207
20090301|2009-01-06 07:30,6,53.82,54.44,53.78,54.18,163
20090301|2009-01-06 08:00,6,54.29,54.36,54.05,54.28,195
20090301|2009-01-06 08:30,6,54.26,54.48,53.72,53.99,526
20090301|2009-01-06 09:00,6,53.99,54.59,53.96,54.15,731
20090301|2009-01-06 09:30,6,54.16,54.71,54.14,54.42,947
20090301|2009-01-06 10:00,6,54.47,54.47,53.12,53.18,689
20090301|2009-01-06 10:30,6,53.22,53.74,52.62,52.63,835
20090301|2009-01-06 11:00,6,52.66,53.35,52.25,53.01,828
20090301|2009-01-06 11:30,6,53.01,53.69,52.99,53.25,563
20090301|2009-01-06 12:00,6,53.29,53.7,53.21,53.53,248
20090301|2009-01-06 12:30,6,53.55,54.08,53.48,53.73,434
20090301|2009-01-06 13:00,6,53.75,53.93,53.2,53.75,292
20090301|2009-01-06 13:30,6,53.71,53.77,53.26,53.27,341
20090301|2009-01-06 14:00,6,53.31,54.16,52.96,53.1,1496
20090301|2009-01-06 14:30,6,53.05,53.35,53.03,53.3,223
20090301|2009-01-06 15:00,6,53.3,53.31,52.99,53.08,137
20090301|2009-01-06 15:30,6,53.07,53.13,52.85,52.91,299
20090301|2009-01-06 16:00,6,52.92,52.98,52.87,52.87,15
20090301|2009-01-06 16:30,6,52.89,52.91,52.83,52.91,15
20090301|2009-01-06 17:00,6,53,53,53,53,10
20090301|2009-01-06 20:00,7,53.14,53.14,52.92,52.92,25
20090301|2009-01-06 20:30,7,53.08,53.08,53.08,53.08,1
20090301|2009-01-06 21:30,7,53.11,53.11,53.11,53.11,1
20090301|2009-01-06 23:00,7,53.06,53.34,53.06,53.32,5
20090301|2009-01-06 23:30,7,53.1,53.1,52.93,52.93,5
20090301|2009-01-07 00:30,7,53.13,53.13,53.06,53.13,18
20090301|2009-01-07 01:00,7,52.87,52.87,52.6,52.6,4
20090301|2009-01-07 01:30,7,52.64,52.64,52.64,52.64,1
20090301|2009-01-07 02:00,7,52.29,52.29,52.09,52.09,4
20090301|2009-01-07 02:30,7,52.4,52.48,52.4,52.41,7
20090301|2009-01-07 03:00,7,52.47,53.02,52.47,53,132
20090301|2009-01-07 03:30,7,52.91,53.16,52.81,52.91,298
20090301|2009-01-07 04:00,7,52.91,53,52.69,52.75,77
20090301|2009-01-07 04:30,7,52.86,52.89,52.13,52.21,164
20090301|2009-01-07 05:00,7,52.23,52.74,52.19,52.68,86
20090301|2009-01-07 05:30,7,52.67,52.87,52.43,52.87,130
20090301|2009-01-07 06:00,7,52.88,53,52.74,52.86,192
20090301|2009-01-07 06:30,7,52.78,52.99,52.7,52.94,109
20090301|2009-01-07 07:00,7,52.97,53.38,52.97,53.14,235
20090301|2009-01-07 07:30,7,53.18,53.24,52.87,53.02,201
20090301|2009-01-07 08:00,7,53.01,53.03,52.24,52.43,351
20090301|2009-01-07 08:30,7,52.47,52.79,52.26,52.66,389
20090301|2009-01-07 09:00,7,52.74,52.8,52.16,52.16,504
20090301|2009-01-07 09:30,7,52.22,52.28,51.62,51.95,768
20090301|2009-01-07 10:00,7,51.94,52.15,51.3,51.45,520
20090301|2009-01-07 10:30,7,51.41,51.41,49.18,49.57,2573
20090301|2009-01-07 11:00,7,49.58,50.01,49,49.51,1021
20090301|2009-01-07 11:30,7,49.52,50.18,49.42,49.77,1226
20090301|2009-01-07 12:00,7,49.87,50.14,49.68,49.75,257
20090301|2009-01-07 12:30,7,49.78,49.78,48.95,48.98,1080
20090301|2009-01-07 13:00,7,48.93,48.94,48.49,48.89,774
20090301|2009-01-07 13:30,7,48.83,49.21,48.42,48.6,696
20090301|2009-01-07 14:00,7,48.52,48.52,47.21,47.36,1624
20090301|2009-01-07 14:30,7,47.41,47.65,47.41,47.61,281
20090301|2009-01-07 15:00,7,47.62,47.67,47.4,47.67,47
20090301|2009-01-07 15:30,7,47.71,47.71,47.2,47.22,115
20090301|2009-01-07 16:00,7,47.25,47.58,47.23,47.38,40
20090301|2009-01-07 16:30,7,47.38,47.38,47.27,47.27,27
20090301|2009-01-07 17:00,7,47.24,47.24,47.24,47.24,1
20090301|2009-01-07 21:00,8,47.41,47.42,47.4,47.42,14
20090301|2009-01-07 21:30,8,47.46,47.46,47.46,47.46,7
20090301|2009-01-07 22:00,8,47.12,47.12,47.12,47.12,5
20090301|2009-01-08 01:00,8,47.5,47.5,47.5,47.5,5
20090301|2009-01-08 01:30,8,47.76,47.81,47.76,47.81,8
20090301|2009-01-08 02:00,8,47.7,47.7,47.7,47.7,2
20090301|2009-01-08 02:30,8,47.38,47.38,46.85,46.91,24
20090301|2009-01-08 03:00,8,46.99,47.39,46.99,47.28,109
20090301|2009-01-08 03:30,8,47.11,47.94,46.99,47.78,171
20090301|2009-01-08 04:00,8,47.86,48.06,47.68,48.03,219
20090301|2009-01-08 04:30,8,48.05,48.05,46.76,47.74,505
20090301|2009-01-08 05:00,8,47.62,47.99,47.42,47.69,197
20090301|2009-01-08 05:30,8,47.69,47.87,47.55,47.63,189
20090301|2009-01-08 06:00,8,47.65,48,47.65,47.99,229
20090301|2009-01-08 06:30,8,47.92,48.08,47.78,48.07,192
20090301|2009-01-08 07:00,8,48,48.31,47.56,47.87,162
20090301|2009-01-08 07:30,8,47.92,47.96,47.31,47.37,196
20090301|2009-01-08 08:00,8,47.4,47.41,46.33,46.46,616
20090301|2009-01-08 08:30,8,46.49,46.63,45.66,46.39,917
20090301|2009-01-08 09:00,8,46.29,47,46.25,46.86,791
20090301|2009-01-08 09:30,8,46.82,47.36,46.45,46.94,1003
20090301|2009-01-08 10:00,8,46.94,47.06,46.03,46.12,730
20090301|2009-01-08 10:30,8,46.07,46.23,45.46,45.67,1414
20090301|2009-01-08 11:00,8,45.71,46.39,45.48,45.66,911
20090301|2009-01-08 11:30,8,45.59,46.18,45.33,46.07,836
20090301|2009-01-08 12:00,8,46.1,46.66,45.91,46.07,517
20090301|2009-01-08 12:30,8,46.06,46.7,45.78,46.4,585
20090301|2009-01-08 13:00,8,46.24,46.48,45.58,45.62,570
20090301|2009-01-08 13:30,8,45.56,46.04,45.29,45.5,439
20090301|2009-01-08 14:00,8,45.52,46.55,45.25,46.32,1380
20090301|2009-01-08 14:30,8,46.34,46.76,46.34,46.76,239
20090301|2009-01-08 15:00,8,46.76,46.9,46.5,46.66,113
20090301|2009-01-08 15:30,8,46.73,47.32,46.55,47.19,178
20090301|2009-01-08 16:00,8,47.12,47.25,46.97,46.97,38
20090301|2009-01-08 16:30,8,47,47.07,46.98,47.07,33
20090301|2009-01-08 23:30,9,47.22,47.22,47.22,47.22,10
20090301|2009-01-09 01:30,9,47.14,47.19,47.14,47.19,3
20090301|2009-01-09 02:00,9,47.44,47.44,47.1,47.28,4
20090301|2009-01-09 02:30,9,47.06,47.06,46.6,46.7,28
20090301|2009-01-09 03:00,9,46.63,46.99,46.52,46.83,130
20090301|2009-01-09 03:30,9,46.81,46.97,46.58,46.9,161
20090301|2009-01-09 04:00,9,46.86,46.92,46.67,46.69,158
20090301|2009-01-09 04:30,9,46.9,46.93,46.6,46.71,144
20090301|2009-01-09 05:00,9,46.67,46.68,46.27,46.48,359
20090301|2009-01-09 05:30,9,46.41,46.41,45.67,45.69,519
20090301|2009-01-09 06:00,9,45.75,45.92,45.49,45.92,340
20090301|2009-01-09 06:30,9,45.93,46.07,45.62,45.96,114
20090301|2009-01-09 07:00,9,45.79,45.88,45.58,45.83,160
20090301|2009-01-09 07:30,9,45.81,46.03,45.7,45.97,110
20090301|2009-01-09 08:00,9,45.96,45.98,45.74,45.95,161
20090301|2009-01-09 08:30,9,46.04,46.52,45.51,46.2,713
20090301|2009-01-09 09:00,9,46.25,46.41,45.36,45.56,1122
20090301|2009-01-09 09:30,9,45.66,45.85,44.9,45.15,1151
20090301|2009-01-09 10:00,9,45.1,45.23,44.6,44.72,652
20090301|2009-01-09 10:30,9,44.72,44.95,44.4,44.53,578
20090301|2009-01-09 11:00,9,44.53,45.16,44.39,44.95,1072
20090301|2009-01-09 11:30,9,44.9,45.27,44.87,45.16,535
20090301|2009-01-09 12:00,9,45.14,45.79,45.1,45.2,964
20090301|2009-01-09 12:30,9,45.23,45.26,44.82,45.01,386
20090301|2009-01-09 13:00,9,45.02,45.31,44.98,45.06,347
20090301|2009-01-09 13:30,9,45.04,45.61,44.89,45.56,454
20090301|2009-01-09 14:00,9,45.58,46.13,45.4,46.05,920
20090301|2009-01-09 14:30,9,46.06,46.34,46,46.21,399
20090301|2009-01-09 15:00,9,46.2,46.29,45.95,46.05,214
20090301|2009-01-09 15:30,9,46.05,46.23,45.7,45.92,170
20090301|2009-01-09 16:00,9,45.91,45.99,45.66,45.69,39
20090301|2009-01-09 16:30,9,45.71,45.78,45.67,45.78,8
20090301|2009-01-09 17:00,9,45.51,45.51,45.51,45.51,3
20090301|2009-01-11 21:30,12,46.07,46.19,46.07,46.19,2
20090301|2009-01-12 00:30,12,45.51,45.51,45.51,45.51,1
20090301|2009-01-12 01:00,12,45.52,45.52,45.51,45.51,2
20090301|2009-01-12 01:30,12,45.41,45.41,45.21,45.21,4
20090301|2009-01-12 02:00,12,45.27,45.35,45.23,45.35,5
20090301|2009-01-12 02:30,12,45.14,45.17,44.87,44.89,73
20090301|2009-01-12 03:00,12,44.93,45.29,44.77,45.05,169
20090301|2009-01-12 03:30,12,45.01,45.16,44.55,44.83,126
20090301|2009-01-12 04:00,12,44.83,44.85,44.44,44.63,297
20090301|2009-01-12 04:30,12,44.64,44.85,44.51,44.63,114
20090301|2009-01-12 05:00,12,44.51,44.59,44.01,44.32,453
20090301|2009-01-12 05:30,12,44.36,44.37,43.83,43.86,288
20090301|2009-01-12 06:00,12,43.81,44.12,43.77,43.81,164
20090301|2009-01-12 06:30,12,43.72,44.26,43.59,44.26,205
20090301|2009-01-12 07:00,12,44.26,44.35,44.12,44.3,195
20090301|2009-01-12 07:30,12,44.3,44.64,44.23,44.39,267
20090301|2009-01-12 08:00,12,44.34,44.38,43.68,43.72,344
20090301|2009-01-12 08:30,12,43.75,44.08,43.59,43.93,424
20090301|2009-01-12 09:00,12,44,44.1,43.61,43.98,606
20090301|2009-01-12 09:30,12,44,44.43,44,44.07,541
20090301|2009-01-12 10:00,12,44.15,44.15,43.48,43.81,708
20090301|2009-01-12 10:30,12,43.76,44.01,43.37,43.45,455
20090301|2009-01-12 11:00,12,43.37,43.6,43.23,43.46,930
20090301|2009-01-12 11:30,12,43.47,43.73,43.4,43.5,747
20090301|2009-01-12 12:00,12,43.5,43.94,43.41,43.73,454
20090301|2009-01-12 12:30,12,43.71,43.83,43.57,43.58,370
20090301|2009-01-12 13:00,12,43.53,43.72,43.41,43.6,303
20090301|2009-01-12 13:30,12,43.63,44.28,43.49,44.16,595
20090301|2009-01-12 14:00,12,44.23,44.23,43.47,43.61,1132
20090301|2009-01-12 14:30,12,43.6,43.93,43.56,43.85,206
20090301|2009-01-12 15:00,12,43.84,43.89,43.66,43.72,108
20090301|2009-01-12 15:30,12,43.67,43.71,43.6,43.61,132
20090301|2009-01-12 16:00,12,43.63,43.8,43.63,43.75,22
20090301|2009-01-12 16:30,12,43.72,43.72,43.72,43.72,2
20090301|2009-01-12 17:00,12,43.66,43.69,43.66,43.68,7
20090301|2009-01-12 20:00,13,43.41,43.75,43.41,43.75,9
20090301|2009-01-12 20:30,13,43.77,43.77,43.69,43.7,12
20090301|2009-01-12 21:00,13,43.7,43.7,43.7,43.7,1
20090301|2009-01-12 22:00,13,43.6,43.6,43.52,43.52,5
20090301|2009-01-12 22:30,13,43.5,43.5,43.5,43.5,4
20090301|2009-01-12 23:00,13,43.5,43.5,43.5,43.5,1
20090301|2009-01-12 23:30,13,43.38,43.4,43.33,43.4,6
20090301|2009-01-13 00:00,13,43.27,43.27,42.99,43.12,33
20090301|2009-01-13 00:30,13,42.96,43.03,42.96,42.98,10
20090301|2009-01-13 01:30,13,42.85,42.85,42.8,42.8,6
20090301|2009-01-13 02:00,13,42.8,42.8,42.72,42.72,9
20090301|2009-01-13 02:30,13,42.56,42.56,42.46,42.5,25
20090301|2009-01-13 03:00,13,42.54,42.75,42.45,42.45,187
20090301|2009-01-13 03:30,13,42.45,42.65,42.4,42.62,154
20090301|2009-01-13 04:00,13,42.6,42.8,42.52,42.75,238
20090301|2009-01-13 04:30,13,42.77,42.9,42.63,42.87,258
20090301|2009-01-13 05:00,13,42.89,43.3,42.82,43.18,509
20090301|2009-01-13 05:30,13,43.19,43.31,42.76,42.83,418
20090301|2009-01-13 06:00,13,42.89,42.94,42.5,42.66,198
20090301|2009-01-13 06:30,13,42.66,43.06,42.63,43.05,215
20090301|2009-01-13 07:00,13,43.05,43.26,42.94,43.06,217
20090301|2009-01-13 07:30,13,43,43.11,42.87,42.89,197
20090301|2009-01-13 08:00,13,42.91,43.34,42.91,43.16,292
20090301|2009-01-13 08:30,13,43.21,44.15,43.19,44.15,1692
20090301|2009-01-13 09:00,13,44.16,44.36,43.75,43.77,1390
20090301|2009-01-13 09:30,13,43.79,45.13,43.43,44.91,1608
20090301|2009-01-13 10:00,13,44.89,45.74,44.56,44.69,1673
20090301|2009-01-13 10:30,13,44.67,45,44.42,44.68,925
20090301|2009-01-13 11:00,13,44.73,45.24,44.57,44.86,1117
20090301|2009-01-13 11:30,13,44.87,45.44,44.79,44.99,700
20090301|2009-01-13 12:00,13,44.99,44.99,44.42,44.48,687
20090301|2009-01-13 12:30,13,44.51,45.08,44.51,44.72,429
20090301|2009-01-13 13:00,13,44.72,44.82,43.97,44.44,1007
20090301|2009-01-13 13:30,13,44.35,44.38,44.1,44.16,528
20090301|2009-01-13 14:00,13,44.25,44.86,43.81,44.85,1886
20090301|2009-01-13 14:30,13,44.86,45.11,44.78,44.93,505
20090301|2009-01-13 15:00,13,44.89,45.12,44.79,45.12,212
20090301|2009-01-13 15:30,13,45.17,45.22,44.95,45.1,46
20090301|2009-01-13 16:00,13,44.99,45.07,44.96,45.04,55
20090301|2009-01-13 16:30,13,45.03,45.06,45,45.04,148
20090301|2009-01-13 17:00,13,45.09,45.25,45,45,74
20090301|2009-01-13 17:30,13,45.25,45.25,45.25,45.25,1
20090301|2009-01-13 20:00,14,45.18,45.18,45.11,45.11,3
20090301|2009-01-13 21:00,14,45.17,45.2,45.15,45.2,29
20090301|2009-01-13 21:30,14,45.15,45.15,45.15,45.15,5
20090301|2009-01-13 23:30,14,45.03,45.03,44.95,44.95,6
20090301|2009-01-14 00:00,14,44.91,45.08,44.91,45.08,8
20090301|2009-01-14 00:30,14,45.12,45.17,45.12,45.16,12
20090301|2009-01-14 01:00,14,45.13,45.13,45.13,45.13,1
20090301|2009-01-14 01:30,14,45.33,45.5,45.33,45.46,61
20090301|2009-01-14 02:00,14,45.48,45.61,45.01,45.01,80
20090301|2009-01-14 02:30,14,45.15,45.58,45.15,45.58,76
20090301|2009-01-14 03:00,14,45.53,45.67,45.42,45.6,350
20090301|2009-01-14 03:30,14,45.65,45.75,45.18,45.52,332
20090301|2009-01-14 04:00,14,45.5,45.87,45.49,45.5,294
20090301|2009-01-14 04:30,14,45.5,45.58,45.4,45.41,207
20090301|2009-01-14 05:00,14,45.5,45.53,45.17,45.3,396
20090301|2009-01-14 05:30,14,45.3,45.41,45.16,45.19,192
20090301|2009-01-14 06:00,14,45.15,45.21,44.96,45.14,150
20090301|2009-01-14 06:30,14,45.11,45.35,45.07,45.28,256
20090301|2009-01-14 07:00,14,45.3,45.37,44.99,45.26,325
20090301|2009-01-14 07:30,14,45.22,45.27,44.87,44.97,168
20090301|2009-01-14 08:00,14,44.93,44.93,44.29,44.52,614
20090301|2009-01-14 08:30,14,44.52,44.52,43.55,43.85,1140
20090301|2009-01-14 09:00,14,43.87,44.87,43.87,44.73,1230
20090301|2009-01-14 09:30,14,44.73,44.76,44.21,44.57,1104
20090301|2009-01-14 10:00,14,44.63,44.66,43.72,44,1242
20090301|2009-01-14 10:30,14,43.91,44.03,42.89,42.9,4002
20090301|2009-01-14 11:00,14,42.9,43.07,42.47,42.87,2419
20090301|2009-01-14 11:30,14,42.87,43.59,42.75,43.42,1364
20090301|2009-01-14 12:00,14,43.44,43.47,43.2,43.41,560
20090301|2009-01-14 12:30,14,43.33,43.33,42.76,43.21,930
20090301|2009-01-14 13:00,14,43.13,43.32,42.9,42.92,403
20090301|2009-01-14 13:30,14,42.91,43.25,42.84,43.07,1048
20090301|2009-01-14 14:00,14,43.01,44.75,43.01,44.15,2817
20090301|2009-01-14 14:30,14,44.15,44.53,44.03,44.32,320
20090301|2009-01-14 15:00,14,44.26,44.41,44.13,44.39,79
20090301|2009-01-14 15:30,14,44.34,44.42,44.24,44.28,176
20090301|2009-01-14 16:00,14,44.35,44.36,44.25,44.25,14
20090301|2009-01-14 16:30,14,44.33,44.38,44.21,44.21,74
20090301|2009-01-14 20:00,15,44.23,44.23,44.13,44.13,8
20090301|2009-01-14 20:30,15,44.14,44.18,44.14,44.18,3
20090301|2009-01-14 21:00,15,43.85,43.87,43.85,43.86,3
20090301|2009-01-14 21:30,15,43.75,43.75,43.75,43.75,1
20090301|2009-01-14 22:30,15,43.54,43.56,43.5,43.56,9
20090301|2009-01-14 23:00,15,43.5,43.5,43.5,43.5,5
20090301|2009-01-14 23:30,15,43.35,43.35,43.35,43.35,1
20090301|2009-01-15 00:00,15,43.22,43.22,43.22,43.22,1
20090301|2009-01-15 00:30,15,43.13,43.18,43.13,43.18,2
20090301|2009-01-15 01:00,15,43.38,43.45,43.28,43.3,12
20090301|2009-01-15 01:30,15,43.3,43.3,43.18,43.22,9
20090301|2009-01-15 02:00,15,43.16,43.38,43.06,43.38,20
20090301|2009-01-15 02:30,15,43.38,43.6,43.33,43.59,60
20090301|2009-01-15 03:00,15,43.6,43.78,43.31,43.45,194
20090301|2009-01-15 03:30,15,43.29,43.46,43.24,43.33,164
20090301|2009-01-15 04:00,15,43.4,43.78,43.22,43.4,200
20090301|2009-01-15 04:30,15,43.38,43.65,43.32,43.42,156
20090301|2009-01-15 05:00,15,43.44,44.15,43.44,43.85,463
20090301|2009-01-15 05:30,15,43.79,44.68,43.78,44.63,593
20090301|2009-01-15 06:00,15,44.66,45.2,44.65,45.02,718
20090301|2009-01-15 06:30,15,45.07,45.25,44.95,44.96,343
20090301|2009-01-15 07:00,15,44.96,45,44.54,44.74,382
20090301|2009-01-15 07:30,15,44.73,44.93,44.47,44.74,367
20090301|2009-01-15 08:00,15,44.78,44.93,44.41,44.46,624
20090301|2009-01-15 08:30,15,44.49,44.87,44.4,44.43,632
20090301|2009-01-15 09:00,15,44.47,44.48,43.43,43.82,1728
20090301|2009-01-15 09:30,15,43.84,43.84,42.48,42.89,3098
20090301|2009-01-15 10:00,15,42.89,43.09,42.55,42.71,993
20090301|2009-01-15 10:30,15,42.68,42.96,42.42,42.59,1348
20090301|2009-01-15 11:00,15,42.56,42.81,42.3,42.48,1654
20090301|2009-01-15 11:30,15,42.47,42.59,41.83,42.15,2587
20090301|2009-01-15 12:00,15,42.16,42.19,41.24,41.45,2136
20090301|2009-01-15 12:30,15,41.43,41.6,40.88,41.52,1987
20090301|2009-01-15 13:00,15,41.52,41.61,41.21,41.58,820
20090301|2009-01-15 13:30,15,41.59,42.92,41.54,42.88,2334
20090301|2009-01-15 14:00,15,42.89,43.62,42.6,43.45,2539
20090301|2009-01-15 14:30,15,43.51,43.54,43.04,43.06,560
20090301|2009-01-15 15:00,15,43.06,43.33,42.75,42.87,159
20090301|2009-01-15 15:30,15,42.84,42.93,42.66,42.83,241
20090301|2009-01-15 16:00,15,42.82,42.9,42.59,42.9,55
20090301|2009-01-15 16:30,15,43.02,43.12,43,43.12,4
20090301|2009-01-15 17:00,15,43.22,43.22,43.1,43.2,8
20090301|2009-01-15 17:30,15,43.1,43.1,43.1,43.1,1
20090301|2009-01-15 20:00,16,43.55,43.55,43.55,43.55,1
20090301|2009-01-15 21:30,16,43.48,43.48,43.47,43.48,8
20090301|2009-01-15 22:00,16,43.55,43.56,43.51,43.55,21
20090301|2009-01-15 22:30,16,43.58,43.58,43.58,43.58,1
20090301|2009-01-15 23:00,16,43.61,43.61,43.61,43.61,1
20090301|2009-01-15 23:30,16,43.47,43.47,43.47,43.47,1
20090301|2009-01-16 00:00,16,43.3,43.34,43.3,43.34,2
20090301|2009-01-16 00:30,16,43.42,43.65,43.35,43.65,15
20090301|2009-01-16 01:00,16,43.35,43.52,43.25,43.52,15
20090301|2009-01-16 01:30,16,43.48,43.6,43.4,43.4,23
20090301|2009-01-16 02:00,16,43.4,43.4,43.12,43.12,28
20090301|2009-01-16 02:30,16,43.27,43.27,42.99,43.06,176
20090301|2009-01-16 03:00,16,43.09,43.85,43.06,43.61,341
20090301|2009-01-16 03:30,16,43.61,43.91,43.5,43.59,332
20090301|2009-01-16 04:00,16,43.63,43.63,42.93,43.1,454
20090301|2009-01-16 04:30,16,43,43.31,42.79,43.19,391
20090301|2009-01-16 05:00,16,43.2,43.52,43.2,43.4,328
20090301|2009-01-16 05:30,16,43.44,43.57,43.03,43.51,465
20090301|2009-01-16 06:00,16,43.43,43.43,42.98,43.25,367
20090301|2009-01-16 06:30,16,43.27,43.93,43.24,43.76,504
20090301|2009-01-16 07:00,16,43.81,43.91,43.32,43.36,448
20090301|2009-01-16 07:30,16,43.37,43.42,42.76,42.93,549
20090301|2009-01-16 08:00,16,42.97,43.5,42.88,43.39,325
20090301|2009-01-16 08:30,16,43.4,43.84,43.33,43.79,683
20090301|2009-01-16 09:00,16,43.79,44.46,43.57,43.99,2439
20090301|2009-01-16 09:30,16,44.01,44.34,43.77,43.82,829
20090301|2009-01-16 10:00,16,43.83,44.05,42.87,43.2,1601
20090301|2009-01-16 10:30,16,43.18,43.45,42.84,42.84,864
20090301|2009-01-16 11:00,16,42.85,43.69,42.5,43,3140
20090301|2009-01-16 11:30,16,43.02,43.07,42.4,42.68,1432
20090301|2009-01-16 12:00,16,42.7,42.87,42.09,42.21,812
20090301|2009-01-16 12:30,16,42.2,42.8,42.19,42.67,896
20090301|2009-01-16 13:00,16,42.69,42.79,42.19,42.51,737
20090301|2009-01-16 13:30,16,42.49,43.3,42.44,43.11,1414
20090301|2009-01-16 14:00,16,43.13,43.68,42,42.46,3644
20090301|2009-01-16 14:30,16,42.45,42.68,42.44,42.68,690
20090301|2009-01-16 15:00,16,42.67,42.84,42.48,42.48,141
20090301|2009-01-16 15:30,16,42.48,42.52,42.33,42.42,63
20090301|2009-01-16 16:00,16,42.4,42.4,42.3,42.4,29
20090301|2009-01-16 16:30,16,42.35,42.41,42.29,42.41,10
20090301|2009-01-16 17:00,16,42.26,42.26,42.26,42.26,1
20090301|2009-01-18 18:00,19,42.41,42.56,42.36,42.53,10
20090301|2009-01-18 18:30,19,42.37,42.48,42.37,42.48,2
20090301|2009-01-18 19:00,19,42.25,42.25,42.15,42.15,2
20090301|2009-01-18 20:00,19,42.31,42.31,42.17,42.17,3
20090301|2009-01-18 20:30,19,42.17,42.2,42.17,42.2,2
20090301|2009-01-18 21:30,19,42.31,42.31,42.31,42.31,1
20090301|2009-01-18 22:30,19,42.17,42.17,42.17,42.17,25
20090301|2009-01-18 23:30,19,42.24,42.24,42.24,42.24,1
20090301|2009-01-19 01:00,19,42.32,42.62,42.32,42.62,7
20090301|2009-01-19 01:30,19,42.58,42.58,42.3,42.48,9
20090301|2009-01-19 02:00,19,42.38,42.38,42.16,42.19,16
20090301|2009-01-19 02:30,19,42.24,42.24,41.98,42.17,126
20090301|2009-01-19 03:00,19,42.19,42.55,42.19,42.31,240
20090301|2009-01-19 03:30,19,42.28,42.37,42.21,42.35,322
20090301|2009-01-19 04:00,19,42.3,42.35,42.02,42.09,289
20090301|2009-01-19 04:30,19,42.1,42.14,41.6,41.8,498
20090301|2009-01-19 05:00,19,41.8,41.98,41.66,41.86,307
20090301|2009-01-19 05:30,19,41.85,41.98,41.75,41.8,157
20090301|2009-01-19 06:00,19,41.83,41.89,41.51,41.59,163
20090301|2009-01-19 06:30,19,41.58,41.6,41.2,41.33,386
20090301|2009-01-19 07:00,19,41.4,41.58,41.14,41.14,217
20090301|2009-01-19 07:30,19,41.14,41.48,41.04,41.24,129
20090301|2009-01-19 08:00,19,41.2,41.43,41.18,41.36,77
20090301|2009-01-19 08:30,19,41.36,41.76,41.36,41.63,132
20090301|2009-01-19 09:00,19,41.63,41.82,41.16,41.19,385
20090301|2009-01-19 09:30,19,41.2,41.27,40.75,40.94,706
20090301|2009-01-19 10:00,19,40.94,40.94,40.53,40.77,594
20090301|2009-01-19 10:30,19,40.73,40.86,40.3,40.31,797
20090301|2009-01-19 11:00,19,40.26,40.8,40.2,40.56,796
20090301|2009-01-19 11:30,19,40.55,40.71,40.39,40.66,228
20090301|2009-01-19 12:00,19,40.69,40.73,40.5,40.56,92
20090301|2009-01-19 12:30,19,40.57,40.84,40.57,40.65,339
20090301|2009-01-19 13:00,19,40.65,40.82,40.62,40.82,208
20090301|2009-01-19 13:30,19,40.78,40.81,40.59,40.81,15
20090301|2009-01-19 14:00,19,40.77,40.77,40.77,40.77,2
20090301|2009-01-19 14:30,19,40.91,40.92,40.87,40.91,15
20090301|2009-01-19 15:00,19,40.89,40.97,40.89,40.97,43
20090301|2009-01-19 15:30,19,40.99,41.03,40.99,40.99,5
20090301|2009-01-19 16:00,19,40.88,40.91,40.77,40.77,15
20090301|2009-01-19 16:30,19,40.75,40.75,40.75,40.75,1
20090301|2009-01-19 20:00,20,40.77,41.1,40.77,41.1,5
20090301|2009-01-19 20:30,20,41.04,41.08,41.04,41.07,3
20090301|2009-01-19 21:00,20,41,41,40.91,40.91,4
20090301|2009-01-19 21:30,20,40.87,40.91,40.87,40.87,3
20090301|2009-01-19 22:30,20,40.71,40.71,40.71,40.71,1
20090301|2009-01-19 23:00,20,40.53,40.54,40.53,40.54,26
20090301|2009-01-19 23:30,20,40.44,40.44,40.2,40.2,11
20090301|2009-01-20 00:00,20,40.2,40.38,40.06,40.38,78
20090301|2009-01-20 00:30,20,40.4,40.4,40.2,40.37,17
20090301|2009-01-20 01:00,20,40.35,40.35,40.25,40.26,26
20090301|2009-01-20 01:30,20,40.25,40.3,40.24,40.24,13
20090301|2009-01-20 02:00,20,40.28,40.28,39.96,40.06,64
20090301|2009-01-20 02:30,20,40.07,40.25,39.6,39.6,127
20090301|2009-01-20 03:00,20,39.7,39.74,39.36,39.46,339
20090301|2009-01-20 03:30,20,39.47,39.69,39.44,39.57,228
20090301|2009-01-20 04:00,20,39.48,39.58,39.08,39.41,665
20090301|2009-01-20 04:30,20,39.44,39.5,39.19,39.37,242
20090301|2009-01-20 05:00,20,39.39,39.84,39.39,39.69,369
20090301|2009-01-20 05:30,20,39.65,39.91,39.56,39.91,227
20090301|2009-01-20 06:00,20,39.91,40.09,39.67,39.91,327
20090301|2009-01-20 06:30,20,39.91,40.45,39.76,40.41,535
20090301|2009-01-20 07:00,20,40.41,40.9,40.12,40.36,980
20090301|2009-01-20 07:30,20,40.36,40.56,40.33,40.42,177
20090301|2009-01-20 08:00,20,40.44,40.44,39.85,40.21,507
20090301|2009-01-20 08:30,20,40.2,40.74,40.2,40.45,598
20090301|2009-01-20 09:00,20,40.41,41.24,40.07,41.17,1442
20090301|2009-01-20 09:30,20,41.22,42.65,41.1,41.48,3518
20090301|2009-01-20 10:00,20,41.47,42.99,41.41,42.85,2297
20090301|2009-01-20 10:30,20,42.82,43.71,42.24,42.38,2343
20090301|2009-01-20 11:00,20,42.35,42.94,42.27,42.58,1059
20090301|2009-01-20 11:30,20,42.58,42.94,42.56,42.66,661
20090301|2009-01-20 12:00,20,42.65,42.92,42.18,42.27,956
20090301|2009-01-20 12:30,20,42.26,42.5,41.61,41.66,953
20090301|2009-01-20 13:00,20,41.64,41.78,40.51,40.95,2473
20090301|2009-01-20 13:30,20,40.9,41.16,40.54,40.61,1607
20090301|2009-01-20 14:00,20,40.56,41.42,40.33,40.85,3324
20090301|2009-01-20 14:30,20,40.85,41.28,40.74,41.03,564
20090301|2009-01-20 15:00,20,41.03,41.03,40.89,40.94,92
20090301|2009-01-20 15:30,20,40.91,41.02,40.69,40.77,155
20090301|2009-01-20 16:00,20,40.76,41,40.76,40.93,29
20090301|2009-01-20 16:30,20,40.95,41,40.9,40.91,66
20090301|2009-01-20 17:00,20,40.91,40.91,40.8,40.8,23
20090301|2009-01-20 20:00,21,41.16,41.16,40.86,41.02,12
20090301|2009-01-20 21:00,21,41.15,41.15,41.13,41.13,2
20090301|2009-01-20 21:30,21,41.3,41.45,41.3,41.45,10
20090301|2009-01-20 22:00,21,41.42,41.44,41.28,41.28,6
20090301|2009-01-20 22:30,21,41.1,41.15,41.1,41.12,15
20090301|2009-01-20 23:00,21,41.2,41.32,41.2,41.2,7
20090301|2009-01-20 23:30,21,41.32,41.34,41.21,41.21,7
20090301|2009-01-21 00:00,21,41.2,41.2,41.06,41.06,32
20090301|2009-01-21 00:30,21,41.06,41.13,41.06,41.13,4
20090301|2009-01-21 01:00,21,41.2,41.25,40.61,40.73,92
20090301|2009-01-21 01:30,21,40.7,40.7,40.31,40.33,43
20090301|2009-01-21 02:00,21,40.3,40.42,40.25,40.28,49
20090301|2009-01-21 02:30,21,40.31,40.74,40.31,40.7,84
20090301|2009-01-21 03:00,21,40.66,40.67,40.46,40.55,247
20090301|2009-01-21 03:30,21,40.57,40.9,40.25,40.77,518
20090301|2009-01-21 04:00,21,40.78,41.12,40.64,41.03,415
20090301|2009-01-21 04:30,21,41.03,41.81,40.97,41.52,768
20090301|2009-01-21 05:00,21,41.35,41.92,41.11,41.74,526
20090301|2009-01-21 05:30,21,41.78,41.78,41.35,41.58,394
20090301|2009-01-21 06:00,21,41.57,41.57,41.27,41.42,368
20090301|2009-01-21 06:30,21,41.43,41.43,40.97,41.23,287
20090301|2009-01-21 07:00,21,41.26,41.62,41.1,41.53,383
20090301|2009-01-21 07:30,21,41.51,41.69,41.18,41.62,217
20090301|2009-01-21 08:00,21,41.57,41.98,41.38,41.49,639
20090301|2009-01-21 08:30,21,41.61,41.68,41.2,41.2,386
20090301|2009-01-21 09:00,21,41.2,41.46,40.69,41.35,1546
20090301|2009-01-21 09:30,21,41.36,41.76,41.14,41.48,1240
20090301|2009-01-21 10:00,21,41.47,42.3,41.38,41.47,1577
20090301|2009-01-21 10:30,21,41.47,41.65,40.77,40.86,1267
20090301|2009-01-21 11:00,21,40.82,41.83,40.72,41.7,1342
20090301|2009-01-21 11:30,21,41.75,41.8,41.28,41.43,954
20090301|2009-01-21 12:00,21,41.45,42.1,41.35,41.65,956
20090301|2009-01-21 12:30,21,41.65,42.13,41.49,41.94,736
20090301|2009-01-21 13:00,21,41.93,42.92,41.87,42.6,2699
20090301|2009-01-21 13:30,21,42.6,43.27,42.29,42.49,2398
20090301|2009-01-21 14:00,21,42.57,43.68,42.3,43.51,3319
20090301|2009-01-21 14:30,21,43.53,43.76,43.38,43.7,649
20090301|2009-01-21 15:00,21,43.73,44,43.71,43.73,154
20090301|2009-01-21 15:30,21,43.76,44.19,43.76,44,137
20090301|2009-01-21 16:00,21,44.05,44.41,43.86,44.4,154
20090301|2009-01-21 16:30,21,44.26,44.26,44.11,44.25,30
20090301|2009-01-21 17:00,21,44.33,44.39,43.89,43.89,10
20090301|2009-01-21 20:00,22,43.87,43.88,43.67,43.67,23
20090301|2009-01-21 20:30,22,43.78,44.21,43.78,43.96,22
20090301|2009-01-21 21:00,22,44.06,44.06,43.87,44.05,31
20090301|2009-01-21 21:30,22,44.01,44.09,43.99,44.07,18
20090301|2009-01-21 22:00,22,44.09,44.09,44.02,44.02,6
20090301|2009-01-21 22:30,22,44.07,44.07,44.06,44.06,4
20090301|2009-01-21 23:00,22,43.88,44.06,43.88,44.03,13
20090301|2009-01-21 23:30,22,43.83,43.83,43.38,43.5,15
20090301|2009-01-22 00:00,22,43.61,43.62,43.45,43.5,26
20090301|2009-01-22 00:30,22,43.64,43.77,43.53,43.75,19
20090301|2009-01-22 01:00,22,43.8,43.8,43.53,43.54,36
20090301|2009-01-22 01:30,22,43.49,43.61,43.45,43.55,23
20090301|2009-01-22 02:00,22,43.55,43.6,43.48,43.56,78
20090301|2009-01-22 02:30,22,43.47,43.71,43.45,43.65,28
20090301|2009-01-22 03:00,22,43.63,44.09,43.62,43.7,233
20090301|2009-01-22 03:30,22,43.84,44.56,43.84,44.37,715
20090301|2009-01-22 04:00,22,44.29,44.81,44.24,44.51,504
20090301|2009-01-22 04:30,22,44.55,44.99,44.55,44.76,558
20090301|2009-01-22 05:00,22,44.71,45.08,44.5,44.58,852
20090301|2009-01-22 05:30,22,44.6,44.76,44.35,44.53,815
20090301|2009-01-22 06:00,22,44.52,44.74,44.4,44.41,559
20090301|2009-01-22 06:30,22,44.4,44.5,44.01,44.14,578
20090301|2009-01-22 07:00,22,44.13,44.3,43.85,43.85,350
20090301|2009-01-22 07:30,22,43.87,43.87,43.58,43.71,573
20090301|2009-01-22 08:00,22,43.71,43.76,43.04,43.14,935
20090301|2009-01-22 08:30,22,43.12,43.73,42.87,43.03,1473
20090301|2009-01-22 09:00,22,43,43.15,41.83,41.94,2438
20090301|2009-01-22 09:30,22,41.96,42.32,41.73,42.31,1663
20090301|2009-01-22 10:00,22,42.31,42.72,42.27,42.58,1086
20090301|2009-01-22 10:30,22,42.57,42.57,41.82,42.06,1284
20090301|2009-01-22 11:00,22,42.11,42.11,40.4,40.86,3973
20090301|2009-01-22 11:30,22,40.86,41.32,40.64,41.28,1188
20090301|2009-01-22 12:00,22,41.31,41.84,40.97,41.47,1400
20090301|2009-01-22 12:30,22,41.44,41.65,41.02,41.51,1444
20090301|2009-01-22 13:00,22,41.49,42.05,41.31,41.59,1138
20090301|2009-01-22 13:30,22,41.58,42.64,41.33,42.53,1773
20090301|2009-01-22 14:00,22,42.5,43.78,42.39,43.66,4216
20090301|2009-01-22 14:30,22,43.66,43.66,42.96,43.11,730
20090301|2009-01-22 15:00,22,43.1,43.2,42.82,42.99,197
20090301|2009-01-22 15:30,22,42.94,43.04,42.65,42.73,152
20090301|2009-01-22 16:00,22,42.74,43.13,42.73,43.08,34
20090301|2009-01-22 16:30,22,43.19,43.22,43.14,43.22,5
20090301|2009-01-22 17:00,22,43.29,43.3,43.29,43.3,6
20090301|2009-01-22 20:00,23,43,43,42.91,42.91,2
20090301|2009-01-22 20:30,23,42.76,42.76,42.76,42.76,1
20090301|2009-01-22 21:00,23,43.08,43.08,42.9,42.9,3
20090301|2009-01-22 21:30,23,42.9,42.9,42.85,42.85,2
20090301|2009-01-22 22:00,23,42.87,42.9,42.79,42.84,36
20090301|2009-01-22 22:30,23,42.9,42.92,42.88,42.92,26
20090301|2009-01-22 23:00,23,43.01,43.11,42.97,43.1,32
20090301|2009-01-22 23:30,23,43.22,43.26,43,43.09,106
20090301|2009-01-23 00:00,23,43.04,43.1,43.02,43.08,29
20090301|2009-01-23 00:30,23,42.98,42.98,42.92,42.96,6
20090301|2009-01-23 01:30,23,42.9,42.95,42.88,42.88,21
20090301|2009-01-23 02:00,23,42.93,42.93,42.75,42.84,11
20090301|2009-01-23 02:30,23,42.76,42.76,42.44,42.45,83
20090301|2009-01-23 03:00,23,42.45,42.59,42.12,42.2,315
20090301|2009-01-23 03:30,23,42.09,42.43,42.07,42.29,234
20090301|2009-01-23 04:00,23,42.32,42.73,41.97,42.15,416
20090301|2009-01-23 04:30,23,42.11,42.5,42.07,42.31,258
20090301|2009-01-23 05:00,23,42.34,42.87,42.2,42.55,314
20090301|2009-01-23 05:30,23,42.61,43.14,42.61,42.97,251
20090301|2009-01-23 06:00,23,42.94,43.3,42.8,42.84,245
20090301|2009-01-23 06:30,23,42.93,42.93,42.58,42.62,256
20090301|2009-01-23 07:00,23,42.59,42.9,42.51,42.85,265
20090301|2009-01-23 07:30,23,42.85,43.56,42.85,43.07,443
20090301|2009-01-23 08:00,23,43.17,43.39,42.45,42.45,507
20090301|2009-01-23 08:30,23,42.45,42.76,42.19,42.7,637
20090301|2009-01-23 09:00,23,42.71,42.81,41.66,41.81,1710
20090301|2009-01-23 09:30,23,41.82,41.96,41.4,41.89,1432
20090301|2009-01-23 10:00,23,41.87,42.4,41.66,42.25,1121
20090301|2009-01-23 10:30,23,42.21,42.22,41.64,41.92,1005
20090301|2009-01-23 11:00,23,41.91,42.65,41.91,42.03,1579
20090301|2009-01-23 11:30,23,42.05,42.56,41.88,42.55,1130
20090301|2009-01-23 12:00,23,42.54,43.73,42.41,43.65,2884
20090301|2009-01-23 12:30,23,43.65,44.24,43.29,44.18,2940
20090301|2009-01-23 13:00,23,44.2,47,44.16,46.25,5758
20090301|2009-01-23 13:30,23,46.25,46.79,45.52,46.12,2405
20090301|2009-01-23 14:00,23,46.12,46.72,45.79,46.22,3840
20090301|2009-01-23 14:30,23,46.23,46.23,45.71,45.72,842
20090301|2009-01-23 15:00,23,45.72,45.96,45.55,45.58,260
20090301|2009-01-23 15:30,23,45.57,45.95,45.54,45.9,153
20090301|2009-01-23 16:00,23,45.87,45.96,45.64,45.64,18
20090301|2009-01-23 16:30,23,45.85,46.02,45.85,46.02,6
20090301|2009-01-23 17:00,23,46,46.02,45.88,45.88,5
20090301|2009-01-25 18:00,26,46.3,46.3,46.2,46.21,107
20090301|2009-01-25 18:30,26,46.11,46.11,45.84,45.84,20
20090301|2009-01-25 19:00,26,45.72,45.79,45.6,45.6,107
20090301|2009-01-25 19:30,26,45.62,45.62,45.62,45.62,2
20090301|2009-01-25 20:00,26,45.75,45.75,45.62,45.65,6
20090301|2009-01-25 20:30,26,45.68,45.82,45.6,45.65,15
20090301|2009-01-25 21:00,26,45.62,45.84,45.61,45.84,14
20090301|2009-01-25 21:30,26,45.84,45.98,45.78,45.83,16
20090301|2009-01-25 22:00,26,45.8,45.8,45.72,45.72,13
20090301|2009-01-25 22:30,26,45.72,45.79,45.58,45.75,24
20090301|2009-01-25 23:00,26,45.74,45.76,45.58,45.66,13
20090301|2009-01-25 23:30,26,45.62,45.66,45.6,45.64,11
20090301|2009-01-26 00:00,26,45.7,45.7,45.66,45.67,11
20090301|2009-01-26 00:30,26,45.7,45.7,45.58,45.58,15
20090301|2009-01-26 01:00,26,45.53,45.53,45.48,45.48,14
20090301|2009-01-26 01:30,26,45.54,45.86,45.54,45.6,33
20090301|2009-01-26 02:00,26,45.68,45.69,45.46,45.69,16
20090301|2009-01-26 02:30,26,45.68,45.74,45.45,45.5,42
20090301|2009-01-26 03:00,26,45.52,45.6,45.21,45.3,253
20090301|2009-01-26 03:30,26,45.32,45.82,45.32,45.4,314
20090301|2009-01-26 04:00,26,45.42,46.13,45.28,46.02,529
20090301|2009-01-26 04:30,26,46.01,46.2,45.9,46.2,446
20090301|2009-01-26 05:00,26,46.21,46.45,46.08,46.45,886
20090301|2009-01-26 05:30,26,46.45,47.01,46.45,46.85,671
20090301|2009-01-26 06:00,26,46.85,46.92,46.65,46.86,338
20090301|2009-01-26 06:30,26,46.86,46.86,46.5,46.69,176
20090301|2009-01-26 07:00,26,46.7,46.7,46,46.27,590
20090301|2009-01-26 07:30,26,46.31,46.68,45.92,46.51,422
20090301|2009-01-26 08:00,26,46.54,46.9,45.55,45.62,981
20090301|2009-01-26 08:30,26,45.63,46.35,45.63,45.79,838
20090301|2009-01-26 09:00,26,45.79,46.26,45.43,46.08,1639
20090301|2009-01-26 09:30,26,46.06,47.43,45.91,46.98,2506
20090301|2009-01-26 10:00,26,47.14,48.44,47.14,48.02,3917
20090301|2009-01-26 10:30,26,48.01,48.2,47.36,48.08,1776
20090301|2009-01-26 11:00,26,48.12,48.58,47.59,47.8,2517
20090301|2009-01-26 11:30,26,47.86,48.41,47.57,47.96,1504
20090301|2009-01-26 12:00,26,48.09,48.3,47.2,47.23,1656
20090301|2009-01-26 12:30,26,47.2,47.26,46.22,46.41,2821
20090301|2009-01-26 13:00,26,46.36,46.87,45.89,46.4,2353
20090301|2009-01-26 13:30,26,46.4,46.73,46.01,46.69,2111
20090301|2009-01-26 14:00,26,46.57,46.88,45.59,45.67,4319
20090301|2009-01-26 14:30,26,45.66,45.84,45.53,45.83,801
20090301|2009-01-26 15:00,26,45.85,45.91,45.66,45.82,127
20090301|2009-01-26 15:30,26,45.8,45.9,45.65,45.68,139
20090301|2009-01-26 16:00,26,45.7,45.83,45.7,45.73,15
20090301|2009-01-26 16:30,26,45.81,45.81,45.73,45.73,9
20090301|2009-01-26 17:00,26,45.73,45.76,45.65,45.72,15
20090301|2009-01-26 20:00,27,45.89,45.89,45.68,45.68,6
20090301|2009-01-26 20:30,27,45.84,45.85,45.84,45.85,13
20090301|2009-01-26 21:00,27,45.85,45.85,45.84,45.84,7
20090301|2009-01-26 21:30,27,45.9,45.99,45.9,45.99,6
20090301|2009-01-26 22:00,27,45.84,45.99,45.84,45.96,25
20090301|2009-01-26 22:30,27,46.19,46.19,46.19,46.19,3
20090301|2009-01-26 23:00,27,46.21,46.21,46.21,46.21,1
20090301|2009-01-26 23:30,27,46.09,46.27,46.09,46.27,14
20090301|2009-01-27 00:00,27,46.37,46.37,46.3,46.3,8
20090301|2009-01-27 00:30,27,46.28,46.37,46.14,46.3,44
20090301|2009-01-27 01:00,27,46.26,46.32,46.21,46.24,20
20090301|2009-01-27 01:30,27,46.16,46.16,46.1,46.1,6
20090301|2009-01-27 02:00,27,46.31,46.51,46.31,46.44,24
20090301|2009-01-27 02:30,27,46.64,46.68,46.51,46.57,43
20090301|2009-01-27 03:00,27,46.61,47.06,46.59,47.05,374
20090301|2009-01-27 03:30,27,47.06,47.14,46.81,47.08,333
20090301|2009-01-27 04:00,27,47.1,47.48,46.92,47.04,380
20090301|2009-01-27 04:30,27,46.99,47.14,46.69,46.69,238
20090301|2009-01-27 05:00,27,46.65,46.75,46.33,46.41,460
20090301|2009-01-27 05:30,27,46.43,46.44,46.06,46.41,391
20090301|2009-01-27 06:00,27,46.42,46.7,46.42,46.43,189
20090301|2009-01-27 06:30,27,46.45,46.45,46.13,46.3,206
20090301|2009-01-27 07:00,27,46.29,46.29,44.39,44.99,2323
20090301|2009-01-27 07:30,27,44.99,45.14,44.49,45.09,814
20090301|2009-01-27 08:00,27,45.1,45.16,44.47,44.64,951
20090301|2009-01-27 08:30,27,44.64,45.42,44.43,45.39,1225
20090301|2009-01-27 09:00,27,45.38,45.52,43.87,44.14,3305
20090301|2009-01-27 09:30,27,44.18,44.39,43.48,43.72,1985
20090301|2009-01-27 10:00,27,43.68,43.84,43.15,43.46,2700
20090301|2009-01-27 10:30,27,43.45,43.91,43.24,43.62,1140
20090301|2009-01-27 11:00,27,43.63,43.68,42.82,42.94,1797
20090301|2009-01-27 11:30,27,42.95,43.44,42.89,43.38,1419
20090301|2009-01-27 12:00,27,43.39,43.84,43.27,43.8,852
20090301|2009-01-27 12:30,27,43.82,43.85,43.27,43.63,923
20090301|2009-01-27 13:00,27,43.52,43.76,42.97,43,550
20090301|2009-01-27 13:30,27,42.98,43.33,42.55,42.58,1520
20090301|2009-01-27 14:00,27,42.55,42.64,41.41,41.64,4015
20090301|2009-01-27 14:30,27,41.64,42.01,41.61,41.9,1107
20090301|2009-01-27 15:00,27,41.9,42.12,41.78,42.09,46
20090301|2009-01-27 15:30,27,42.07,42.16,42.01,42.02,89
20090301|2009-01-27 16:00,27,41.93,42.1,41.8,42.04,95
20090301|2009-01-27 16:30,27,41.99,42.14,41.87,41.93,42
20090301|2009-01-27 17:00,27,41.88,41.99,41.85,41.85,29
20090301|2009-01-27 17:30,27,41.6,41.6,41.55,41.55,5
20090301|2009-01-27 20:00,28,42.21,42.21,42.13,42.13,2
20090301|2009-01-27 20:30,28,42.19,42.34,42.19,42.19,30
20090301|2009-01-27 21:00,28,42.22,42.22,42.22,42.22,4
20090301|2009-01-27 21:30,28,42.08,42.22,42.08,42.22,6
20090301|2009-01-27 22:00,28,41.83,41.88,41.83,41.88,3
20090301|2009-01-27 22:30,28,41.93,41.95,41.93,41.95,13
20090301|2009-01-27 23:00,28,41.92,41.92,41.92,41.92,1
20090301|2009-01-27 23:30,28,41.99,42.25,41.99,42.25,16
20090301|2009-01-28 00:00,28,42.27,42.27,42.09,42.09,12
20090301|2009-01-28 00:30,28,42.07,42.07,41.98,41.98,13
20090301|2009-01-28 01:00,28,42.08,42.21,42.05,42.21,11
20090301|2009-01-28 01:30,28,42.14,42.2,42.14,42.15,6
20090301|2009-01-28 02:00,28,42.06,42.09,41.79,41.84,24
20090301|2009-01-28 02:30,28,41.79,42.1,41.79,42.1,66
20090301|2009-01-28 03:00,28,42.05,42.44,42,42.1,318
20090301|2009-01-28 03:30,28,42.05,42.38,41.96,42.1,390
20090301|2009-01-28 04:00,28,42.12,42.13,41.85,41.98,471
20090301|2009-01-28 04:30,28,42,42.24,41.42,42.03,953
20090301|2009-01-28 05:00,28,42.08,42.4,41.8,41.92,493
20090301|2009-01-28 05:30,28,41.9,41.9,41.47,41.58,553
20090301|2009-01-28 06:00,28,41.58,41.74,41.39,41.58,179
20090301|2009-01-28 06:30,28,41.53,41.6,41.16,41.29,738
20090301|2009-01-28 07:00,28,41.31,41.45,41.12,41.34,411
20090301|2009-01-28 07:30,28,41.34,41.55,41.2,41.25,286
20090301|2009-01-28 08:00,28,41.28,41.77,41.01,41.62,832
20090301|2009-01-28 08:30,28,41.64,42.2,41.44,42.15,1489
20090301|2009-01-28 09:00,28,42.17,42.2,41.23,41.68,2065
20090301|2009-01-28 09:30,28,41.67,41.84,41.43,41.54,913
20090301|2009-01-28 10:00,28,41.54,41.81,41.32,41.35,1232
20090301|2009-01-28 10:30,28,41.25,42.19,40.6,41.65,4720
20090301|2009-01-28 11:00,28,41.68,41.79,41.06,41.21,2053
20090301|2009-01-28 11:30,28,41.22,41.35,40.74,41.17,1954
20090301|2009-01-28 12:00,28,41.22,42.08,41.19,41.77,1499
20090301|2009-01-28 12:30,28,41.79,42.42,41.53,41.81,1520
20090301|2009-01-28 13:00,28,41.81,42.04,41.4,41.94,903
20090301|2009-01-28 13:30,28,41.96,43.13,41.84,42.72,2323
20090301|2009-01-28 14:00,28,42.79,43.58,41.9,42.03,3352
20090301|2009-01-28 14:30,28,42.06,42.3,41.81,42.22,631
20090301|2009-01-28 15:00,28,42.24,42.3,41.84,41.94,218
20090301|2009-01-28 15:30,28,41.9,42.39,41.9,42.29,103
20090301|2009-01-28 16:00,28,42.26,42.26,42.22,42.22,7
20090301|2009-01-28 16:30,28,42.22,42.28,42.09,42.12,42
20090301|2009-01-28 17:00,28,42.14,42.17,42,42.16,17
20090301|2009-01-28 20:00,29,42.02,42.02,41.96,41.96,32
20090301|2009-01-28 20:30,29,41.96,41.96,41.96,41.96,12
20090301|2009-01-28 21:00,29,41.99,42.08,41.99,42.04,25
20090301|2009-01-28 21:30,29,42.04,42.12,41.97,42.04,9
20090301|2009-01-28 22:00,29,41.95,42.05,41.95,42.05,5
20090301|2009-01-28 22:30,29,41.94,41.94,41.52,41.52,11
20090301|2009-01-28 23:00,29,41.56,41.63,41.29,41.46,25
20090301|2009-01-28 23:30,29,41.54,41.54,41.54,41.54,1
20090301|2009-01-29 00:00,29,41.46,41.58,41.46,41.58,7
20090301|2009-01-29 00:30,29,41.57,41.59,41.57,41.59,5
20090301|2009-01-29 01:00,29,41.5,41.5,41.45,41.46,3
20090301|2009-01-29 01:30,29,41.55,41.8,41.52,41.77,30
20090301|2009-01-29 02:00,29,41.66,41.96,41.58,41.96,43
20090301|2009-01-29 02:30,29,41.87,41.87,41.63,41.7,47
20090301|2009-01-29 03:00,29,41.78,41.92,41.57,41.64,264
20090301|2009-01-29 03:30,29,41.62,41.69,41.38,41.5,319
20090301|2009-01-29 04:00,29,41.49,41.88,41.47,41.88,215
20090301|2009-01-29 04:30,29,41.87,42.18,41.77,41.95,332
20090301|2009-01-29 05:00,29,41.96,42.02,41.42,41.46,271
20090301|2009-01-29 05:30,29,41.48,41.6,41.03,41.12,580
20090301|2009-01-29 06:00,29,41.07,41.22,40.93,41.12,581
20090301|2009-01-29 06:30,29,41.13,41.26,41,41.07,296
20090301|2009-01-29 07:00,29,41.05,41.15,40.81,41.15,430
20090301|2009-01-29 07:30,29,41.15,41.38,41.06,41.28,352
20090301|2009-01-29 08:00,29,41.29,41.5,41.11,41.31,429
20090301|2009-01-29 08:30,29,41.25,41.27,40.44,40.67,1582
20090301|2009-01-29 09:00,29,40.62,40.86,40.17,40.85,1453
20090301|2009-01-29 09:30,29,40.88,41.36,40.59,41.14,2133
20090301|2009-01-29 10:00,29,41.13,41.24,40.71,41.07,979
20090301|2009-01-29 10:30,29,41.09,41.46,40.86,41.08,1079
20090301|2009-01-29 11:00,29,41.07,41.7,40.84,41.2,1615
20090301|2009-01-29 11:30,29,41.24,41.59,41.16,41.47,531
20090301|2009-01-29 12:00,29,41.45,42.16,41.25,41.9,1684
20090301|2009-01-29 12:30,29,41.87,42.29,41.61,41.74,1361
20090301|2009-01-29 13:00,29,41.79,41.81,40.97,41.25,1286
20090301|2009-01-29 13:30,29,41.35,41.94,41.21,41.53,871
20090301|2009-01-29 14:00,29,41.52,41.78,41.1,41.54,1730
20090301|2009-01-29 14:30,29,41.58,41.66,41.43,41.6,299
20090301|2009-01-29 15:00,29,41.56,41.76,41.56,41.75,84
20090301|2009-01-29 15:30,29,41.53,41.62,41.46,41.46,186
20090301|2009-01-29 16:00,29,41.46,41.52,41.44,41.51,21
20090301|2009-01-29 16:30,29,41.49,41.64,41.49,41.57,50
20090301|2009-01-29 17:00,29,41.52,41.59,41.52,41.59,7
20090301|2009-01-29 20:30,30,41.54,41.6,41.48,41.6,6
20090301|2009-01-29 21:00,30,41.61,41.66,41.61,41.66,11
20090301|2009-01-29 21:30,30,41.67,41.8,41.67,41.8,13
20090301|2009-01-29 22:00,30,41.65,41.66,41.65,41.65,4
20090301|2009-01-29 22:30,30,41.7,41.75,41.61,41.74,13
20090301|2009-01-29 23:00,30,41.7,41.7,41.62,41.63,10
20090301|2009-01-30 00:00,30,41.57,41.57,41.46,41.56,16
20090301|2009-01-30 00:30,30,41.57,41.57,41.57,41.57,2
20090301|2009-01-30 01:00,30,41.65,41.78,41.65,41.72,11
20090301|2009-01-30 01:30,30,41.71,41.71,41.51,41.59,14
20090301|2009-01-30 02:00,30,41.6,41.68,41.41,41.41,109
20090301|2009-01-30 02:30,30,41.44,41.57,41.4,41.56,44
20090301|2009-01-30 03:00,30,41.56,41.92,41.56,41.61,191
20090301|2009-01-30 03:30,30,41.56,41.96,41.51,41.84,201
20090301|2009-01-30 04:00,30,41.86,41.97,41.69,41.72,203
20090301|2009-01-30 04:30,30,41.73,41.75,41.47,41.58,146
20090301|2009-01-30 05:00,30,41.53,41.55,41.01,41.14,249
20090301|2009-01-30 05:30,30,41.19,41.9,41.13,41.79,415
20090301|2009-01-30 06:00,30,41.8,41.89,41.7,41.75,218
20090301|2009-01-30 06:30,30,41.74,41.98,41.71,41.88,368
20090301|2009-01-30 07:00,30,41.9,42.15,41.38,41.43,436
20090301|2009-01-30 07:30,30,41.45,41.56,41.07,41.41,508
20090301|2009-01-30 08:00,30,41.45,41.75,41.19,41.7,340
20090301|2009-01-30 08:30,30,41.72,43.2,41.72,43.05,2441
20090301|2009-01-30 09:00,30,43.05,43.44,42.52,42.64,2373
20090301|2009-01-30 09:30,30,42.65,42.92,42.15,42.44,1939
20090301|2009-01-30 10:00,30,42.44,42.52,41.1,41.31,2437
20090301|2009-01-30 10:30,30,41.25,42.12,41.22,41.51,1309
20090301|2009-01-30 11:00,30,41.57,42.33,41.54,41.68,1417
20090301|2009-01-30 11:30,30,41.71,42.11,41.64,41.78,803
20090301|2009-01-30 12:00,30,41.79,41.95,41.45,41.8,531
20090301|2009-01-30 12:30,30,41.77,42.41,41.69,42.27,805
20090301|2009-01-30 13:00,30,42.31,42.49,41.76,41.94,1147
20090301|2009-01-30 13:30,30,41.88,41.93,41.2,41.6,1498
20090301|2009-01-30 14:00,30,41.65,42.02,41.43,41.7,1973
20090301|2009-01-30 14:30,30,41.69,41.8,41.61,41.77,610
20090301|2009-01-30 15:00,30,41.77,41.8,41.58,41.58,55
20090301|2009-01-30 15:30,30,41.59,41.64,41.51,41.6,158
20090301|2009-01-30 16:00,30,41.62,41.7,41.57,41.62,21
20090301|2009-01-30 16:30,30,41.7,41.7,41.7,41.7,1
20090301|2009-02-01 18:00,2,42.03,42.12,42.03,42.09,4
20090301|2009-02-01 19:00,2,42.01,42.01,41.81,41.81,11
20090301|2009-02-01 20:00,2,41.76,41.95,41.76,41.95,6
20090301|2009-02-01 21:00,2,41.9,41.97,41.9,41.95,3
20090301|2009-02-01 21:30,2,41.88,41.88,41.88,41.88,1
20090301|2009-02-01 22:00,2,41.93,41.93,41.93,41.93,2
20090301|2009-02-01 22:30,2,41.95,42,41.93,41.99,6
20090301|2009-02-01 23:00,2,41.96,42,41.88,41.93,10
20090301|2009-02-01 23:30,2,41.7,41.75,41.6,41.6,32
20090301|2009-02-02 00:00,2,41.58,41.62,41.58,41.58,12
20090301|2009-02-02 00:30,2,41.61,41.62,41.61,41.62,2
20090301|2009-02-02 01:00,2,41.54,41.55,41.53,41.53,11
20090301|2009-02-02 01:30,2,41.53,41.57,40.91,40.92,72
20090301|2009-02-02 02:00,2,41.08,41.13,41.01,41.01,16
20090301|2009-02-02 02:30,2,41.17,41.37,41.13,41.21,22
20090301|2009-02-02 03:00,2,41.21,41.69,41.2,41.48,187
20090301|2009-02-02 03:30,2,41.43,41.43,41.07,41.14,242
20090301|2009-02-02 04:00,2,41.08,41.16,40.89,40.98,257
20090301|2009-02-02 04:30,2,41.02,41.02,40.65,40.75,288
20090301|2009-02-02 05:00,2,40.7,40.7,40.22,40.45,605
20090301|2009-02-02 05:30,2,40.46,40.58,40.25,40.44,173
20090301|2009-02-02 06:00,2,40.46,40.46,40.28,40.45,93
20090301|2009-02-02 06:30,2,40.42,40.84,40.35,40.58,241
20090301|2009-02-02 07:00,2,40.55,40.56,40,40.37,352
20090301|2009-02-02 07:30,2,40.33,40.73,40.33,40.56,237
20090301|2009-02-02 08:00,2,40.61,41,40.6,40.81,279
20090301|2009-02-02 08:30,2,40.87,41.03,40.72,40.85,514
20090301|2009-02-02 09:00,2,40.84,40.89,39.8,40.37,2410
20090301|2009-02-02 09:30,2,40.39,40.74,40.36,40.54,895
20090301|2009-02-02 10:00,2,40.58,41.42,40.58,41.32,2129
20090301|2009-02-02 10:30,2,41.27,41.67,41.03,41.07,1201
20090301|2009-02-02 11:00,2,41.08,41.08,40.5,40.99,1736
20090301|2009-02-02 11:30,2,40.97,41.23,40.79,40.83,772
20090301|2009-02-02 12:00,2,40.89,41.35,40.83,41.2,440
20090301|2009-02-02 12:30,2,41.26,41.6,40.9,41.27,1269
20090301|2009-02-02 13:00,2,41.28,41.38,40.87,41.05,658
20090301|2009-02-02 13:30,2,41.07,41.99,40.98,41.3,1380
20090301|2009-02-02 14:00,2,41.34,41.44,39.97,40.04,2492
20090301|2009-02-02 14:30,2,40.05,40.29,40.01,40.2,434
20090301|2009-02-02 15:00,2,40.23,40.57,40.13,40.46,121
20090301|2009-02-02 15:30,2,40.5,40.54,40.34,40.35,105
20090301|2009-02-02 16:00,2,40.37,40.44,40.35,40.39,158
20090301|2009-02-02 16:30,2,40.35,40.35,40.3,40.3,5
20090301|2009-02-02 17:00,2,40.33,40.33,40.28,40.28,4
20090301|2009-02-02 20:00,3,40.54,40.54,40.54,40.54,5
20090301|2009-02-02 20:30,3,40.52,40.6,40.34,40.34,4
20090301|2009-02-02 21:00,3,40.28,40.4,40.28,40.34,11
20090301|2009-02-02 21:30,3,40.25,40.51,40.25,40.51,2
20090301|2009-02-02 22:00,3,40.45,40.54,40.45,40.5,19
20090301|2009-02-02 22:30,3,40.58,40.6,40.52,40.52,11
20090301|2009-02-02 23:00,3,40.58,40.58,40.52,40.52,5
20090301|2009-02-02 23:30,3,40.44,40.58,40.44,40.58,4
20090301|2009-02-03 00:00,3,40.61,40.69,40.59,40.6,16
20090301|2009-02-03 00:30,3,40.49,40.49,40.48,40.48,5
20090301|2009-02-03 01:00,3,40.51,40.68,40.51,40.53,16
20090301|2009-02-03 01:30,3,40.55,40.75,40.55,40.73,13
20090301|2009-02-03 02:00,3,40.69,40.69,40.44,40.62,47
20090301|2009-02-03 02:30,3,40.63,40.72,40.53,40.6,37
20090301|2009-02-03 03:00,3,40.51,40.51,40.1,40.27,239
20090301|2009-02-03 03:30,3,40.38,40.66,40.38,40.58,132
20090301|2009-02-03 04:00,3,40.59,40.59,40.26,40.42,152
20090301|2009-02-03 04:30,3,40.37,40.58,40.37,40.58,104
20090301|2009-02-03 05:00,3,40.57,40.87,40.43,40.66,381
20090301|2009-02-03 05:30,3,40.58,40.6,40.18,40.2,282
20090301|2009-02-03 06:00,3,40.19,40.43,40.09,40.22,530
20090301|2009-02-03 06:30,3,40.22,40.22,40.06,40.11,493
20090301|2009-02-03 07:00,3,40.12,40.48,40.07,40.48,352
20090301|2009-02-03 07:30,3,40.51,40.55,40.23,40.38,380
20090301|2009-02-03 08:00,3,40.38,40.38,39.65,39.95,895
20090301|2009-02-03 08:30,3,39.98,40.37,39.95,40.29,732
20090301|2009-02-03 09:00,3,40.27,40.51,39.72,39.93,996
20090301|2009-02-03 09:30,3,39.95,40.8,39.93,40.3,1499
20090301|2009-02-03 10:00,3,40.29,40.5,40.16,40.38,734
20090301|2009-02-03 10:30,3,40.38,40.49,40.19,40.32,832
20090301|2009-02-03 11:00,3,40.29,41.14,40.29,40.93,2468
20090301|2009-02-03 11:30,3,40.9,40.97,40.46,40.61,919
20090301|2009-02-03 12:00,3,40.55,40.86,40.41,40.71,468
20090301|2009-02-03 12:30,3,40.71,40.8,40.23,40.31,1032
20090301|2009-02-03 13:00,3,40.31,40.39,40.09,40.13,692
20090301|2009-02-03 13:30,3,40.1,40.62,40.03,40.29,835
20090301|2009-02-03 14:00,3,40.35,40.99,40.17,40.89,2686
20090301|2009-02-03 14:30,3,40.93,41.03,40.79,40.97,595
20090301|2009-02-03 15:00,3,40.99,41.13,40.93,41.05,97
20090301|2009-02-03 15:30,3,41.06,41.06,40.89,41.02,74
20090301|2009-02-03 16:00,3,40.97,41.1,40.85,41.08,58
20090301|2009-02-03 16:30,3,41.03,41.03,40.74,40.94,259
20090301|2009-02-03 17:00,3,40.85,41.09,40.85,41.09,31
20090301|2009-02-03 20:00,4,41.03,41.15,41.03,41.12,4
20090301|2009-02-03 20:30,4,41.09,41.09,41.09,41.09,1
20090301|2009-02-03 21:00,4,41.05,41.06,41.05,41.06,5
20090301|2009-02-03 22:00,4,41.03,41.05,40.96,40.96,21
20090301|2009-02-03 22:30,4,40.97,40.97,40.97,40.97,62
20090301|2009-02-03 23:30,4,40.86,40.87,40.85,40.85,7
20090301|2009-02-04 00:00,4,40.88,40.92,40.88,40.92,3
20090301|2009-02-04 00:30,4,40.86,40.9,40.86,40.9,2
20090301|2009-02-04 01:00,4,41,41.01,41,41.01,3
20090301|2009-02-04 01:30,4,41.01,41.01,41.01,41.01,16
20090301|2009-02-04 02:00,4,40.85,40.85,40.68,40.74,48
20090301|2009-02-04 02:30,4,40.74,40.74,40.52,40.63,122
20090301|2009-02-04 03:00,4,40.61,40.65,40.48,40.56,115
20090301|2009-02-04 03:30,4,40.51,40.69,40.45,40.63,150
20090301|2009-02-04 04:00,4,40.58,40.8,40.55,40.75,147
20090301|2009-02-04 04:30,4,40.75,40.95,40.73,40.92,115
20090301|2009-02-04 05:00,4,40.88,41.55,40.88,41.47,370
20090301|2009-02-04 05:30,4,41.51,41.78,41.38,41.6,552
20090301|2009-02-04 06:00,4,41.61,41.62,41.28,41.44,367
20090301|2009-02-04 06:30,4,41.4,41.6,41.37,41.45,273
20090301|2009-02-04 07:00,4,41.43,41.43,41.19,41.25,281
20090301|2009-02-04 07:30,4,41.21,41.7,41.11,41.58,385
20090301|2009-02-04 08:00,4,41.55,41.58,41.08,41.12,477
20090301|2009-02-04 08:30,4,41.08,41.57,41.08,41.44,561
20090301|2009-02-04 09:00,4,41.42,41.91,41.27,41.72,1025
20090301|2009-02-04 09:30,4,41.72,41.76,41.28,41.42,674
20090301|2009-02-04 10:00,4,41.39,41.87,41.03,41.03,1037
20090301|2009-02-04 10:30,4,41.03,41.78,40.85,41.22,3749
20090301|2009-02-04 11:00,4,41.19,41.64,41.06,41.12,1879
20090301|2009-02-04 11:30,4,41.08,41.23,40.85,41,1260
20090301|2009-02-04 12:00,4,41.03,41.19,40.91,41.09,488
20090301|2009-02-04 12:30,4,41.05,41.3,40.96,41.15,538
20090301|2009-02-04 13:00,4,41.18,41.29,40.77,40.93,666
20090301|2009-02-04 13:30,4,40.95,41.01,39.85,39.98,3724
20090301|2009-02-04 14:00,4,39.92,40.49,39.71,40.31,2710
20090301|2009-02-04 14:30,4,40.31,40.39,40.22,40.39,522
20090301|2009-02-04 15:00,4,40.37,40.44,40.33,40.41,24
20090301|2009-02-04 15:30,4,40.43,40.5,40.22,40.22,69
20090301|2009-02-04 16:00,4,40.2,40.28,40.2,40.22,16
20090301|2009-02-04 16:30,4,40.23,40.35,40.22,40.35,30
20090301|2009-02-04 17:00,4,40.22,40.25,40.16,40.16,9
20090301|2009-02-04 20:00,5,40.26,40.28,40.25,40.25,8
20090301|2009-02-04 20:30,5,40.29,40.29,40.11,40.22,14
20090301|2009-02-04 21:00,5,40.15,40.19,40.15,40.17,7
20090301|2009-02-04 21:30,5,40.13,40.2,40.13,40.2,7
20090301|2009-02-04 22:00,5,40.16,40.27,40.16,40.27,13
20090301|2009-02-04 22:30,5,40.27,40.29,40.21,40.29,8
20090301|2009-02-04 23:00,5,40.33,40.33,40.3,40.33,3
20090301|2009-02-05 00:00,5,40.49,40.49,40.49,40.49,1
20090301|2009-02-05 01:30,5,40.29,40.37,40.28,40.37,7
20090301|2009-02-05 02:00,5,40.37,40.37,40.35,40.35,8
20090301|2009-02-05 02:30,5,40.37,40.46,40.25,40.32,29
20090301|2009-02-05 03:00,5,40.36,40.37,40.06,40.06,297
20090301|2009-02-05 03:30,5,40.06,40.4,40.06,40.3,211
20090301|2009-02-05 04:00,5,40.3,40.47,40.24,40.24,245
20090301|2009-02-05 04:30,5,40.21,40.28,40.08,40.23,287
20090301|2009-02-05 05:00,5,40.22,40.55,40.2,40.45,242
20090301|2009-02-05 05:30,5,40.5,40.67,40.37,40.53,409
20090301|2009-02-05 06:00,5,40.49,40.61,40.28,40.42,165
20090301|2009-02-05 06:30,5,40.42,40.61,40.36,40.55,201
20090301|2009-02-05 07:00,5,40.53,40.55,40.44,40.45,215
20090301|2009-02-05 07:30,5,40.42,40.46,40.11,40.23,465
20090301|2009-02-05 08:00,5,40.22,40.51,40.14,40.45,317
20090301|2009-02-05 08:30,5,40.38,40.45,39.79,39.91,1074
20090301|2009-02-05 09:00,5,39.92,40.37,39.89,40.15,1082
20090301|2009-02-05 09:30,5,40.16,40.33,39.51,39.62,1129
20090301|2009-02-05 10:00,5,39.62,39.94,39.47,39.77,1415
20090301|2009-02-05 10:30,5,39.78,40.31,39.72,40.22,1164
20090301|2009-02-05 11:00,5,40.18,40.33,39.79,39.79,866
20090301|2009-02-05 11:30,5,39.85,40.21,39.85,40.16,440
20090301|2009-02-05 12:00,5,40.17,40.29,40,40.09,1003
20090301|2009-02-05 12:30,5,40.11,40.8,40.07,40.67,1857
20090301|2009-02-05 13:00,5,40.89,41.15,40.49,40.55,1726
20090301|2009-02-05 13:30,5,40.55,40.67,40.12,40.37,1558
20090301|2009-02-05 14:00,5,40.35,41.22,40.35,41.2,1839
20090301|2009-02-05 14:30,5,41.19,41.22,40.85,40.87,466
20090301|2009-02-05 15:00,5,40.85,40.96,40.84,40.88,115
20090301|2009-02-05 15:30,5,40.88,40.93,40.8,40.93,65
20090301|2009-02-05 16:00,5,40.93,40.97,40.84,40.85,12
20090301|2009-02-05 16:30,5,40.99,40.99,40.92,40.92,3
20090301|2009-02-05 17:00,5,41.05,41.05,41.05,41.05,1
20090301|2009-02-05 20:00,6,40.73,40.85,40.73,40.85,14
20090301|2009-02-05 20:30,6,40.68,40.73,40.67,40.72,9
20090301|2009-02-05 21:00,6,40.77,40.91,40.77,40.91,5
20090301|2009-02-05 21:30,6,40.9,40.9,40.77,40.77,4
20090301|2009-02-05 22:00,6,40.77,40.77,40.77,40.77,1
20090301|2009-02-05 23:00,6,40.79,40.79,40.79,40.79,8
20090301|2009-02-05 23:30,6,40.79,40.79,40.68,40.68,16
20090301|2009-02-06 00:00,6,40.65,40.79,40.65,40.79,11
20090301|2009-02-06 00:30,6,40.8,40.84,40.78,40.8,13
20090301|2009-02-06 01:00,6,40.85,40.85,40.85,40.85,1
20090301|2009-02-06 01:30,6,40.89,40.98,40.83,40.84,9
20090301|2009-02-06 02:00,6,40.85,40.85,40.6,40.66,25
20090301|2009-02-06 02:30,6,40.62,40.83,40.5,40.62,44
20090301|2009-02-06 03:00,6,40.63,40.78,40.42,40.53,146
20090301|2009-02-06 03:30,6,40.58,40.62,40.3,40.39,198
20090301|2009-02-06 04:00,6,40.4,40.64,40.28,40.57,141
20090301|2009-02-06 04:30,6,40.52,40.66,40.42,40.43,128
20090301|2009-02-06 05:00,6,40.39,40.4,40.16,40.35,209
20090301|2009-02-06 05:30,6,40.34,40.37,40.07,40.07,194
20090301|2009-02-06 06:00,6,40.05,40.22,40.03,40.08,332
20090301|2009-02-06 06:30,6,40.08,40.26,40.03,40.15,107
20090301|2009-02-06 07:00,6,40.13,40.23,39.82,39.85,223
20090301|2009-02-06 07:30,6,39.85,39.89,39.74,39.79,289
20090301|2009-02-06 08:00,6,39.75,39.82,39.51,39.76,677
20090301|2009-02-06 08:30,6,39.69,39.94,39.38,39.79,1192
20090301|2009-02-06 09:00,6,39.77,39.87,38.59,38.81,3017
20090301|2009-02-06 09:30,6,38.83,39.74,38.83,39.54,1780
20090301|2009-02-06 10:00,6,39.56,39.8,39.28,39.64,810
20090301|2009-02-06 10:30,6,39.58,39.6,39.14,39.27,828
20090301|2009-02-06 11:00,6,39.29,39.55,39.12,39.27,1364
20090301|2009-02-06 11:30,6,39.28,39.44,39.21,39.36,556
20090301|2009-02-06 12:00,6,39.36,39.76,39.32,39.48,793
20090301|2009-02-06 12:30,6,39.48,39.62,39.27,39.45,381
20090301|2009-02-06 13:00,6,39.43,40.95,39.4,40.91,2665
20090301|2009-02-06 13:30,6,40.9,42.63,40.85,42.16,5242
20090301|2009-02-06 14:00,6,42.19,42.2,39.96,40.18,4416
20090301|2009-02-06 14:30,6,40.22,40.44,40.08,40.24,568
20090301|2009-02-06 15:00,6,40.2,40.23,40.07,40.09,221
20090301|2009-02-06 15:30,6,40.09,40.16,40.02,40.1,50
20090301|2009-02-06 16:00,6,40.07,40.07,39.87,40.02,76
20090301|2009-02-06 16:30,6,40.01,40.02,40,40,57
20090301|2009-02-06 17:00,6,40,40.02,40,40,38
20090301|2009-02-08 18:00,9,40,40.1,39.88,40.06,51
20090301|2009-02-08 18:30,9,40.06,40.13,40.06,40.13,28
20090301|2009-02-08 19:00,9,40.15,40.17,40.15,40.17,4
20090301|2009-02-08 20:00,9,40.16,40.32,40.16,40.32,4
20090301|2009-02-08 20:30,9,40.28,40.28,40.15,40.24,11
20090301|2009-02-08 21:00,9,40.17,40.19,39.98,39.98,21
20090301|2009-02-08 21:30,9,40.03,40.1,40.03,40.1,3
20090301|2009-02-08 22:00,9,40.23,40.24,40.23,40.24,2
20090301|2009-02-08 23:00,9,40.22,40.35,40.17,40.3,6
20090301|2009-02-08 23:30,9,40.3,40.3,40.24,40.24,30
20090301|2009-02-09 00:00,9,40.17,40.17,40.14,40.17,8
20090301|2009-02-09 01:00,9,40.22,40.22,40.17,40.17,3
20090301|2009-02-09 01:30,9,40.17,40.17,40.17,40.17,1
20090301|2009-02-09 02:00,9,40.03,40.03,39.98,39.99,8
20090301|2009-02-09 02:30,9,39.99,39.99,39.86,39.93,17
20090301|2009-02-09 03:00,9,39.91,40.11,39.65,39.74,146
20090301|2009-02-09 03:30,9,39.74,39.74,39.57,39.72,124
20090301|2009-02-09 04:00,9,39.69,40,39.68,39.95,271
20090301|2009-02-09 04:30,9,39.93,40.45,39.93,40.37,335
20090301|2009-02-09 05:00,9,40.39,40.53,40.3,40.45,401
20090301|2009-02-09 05:30,9,40.47,40.67,40.38,40.49,398
20090301|2009-02-09 06:00,9,40.5,40.65,40.4,40.43,183
20090301|2009-02-09 06:30,9,40.37,40.47,40.3,40.32,125
20090301|2009-02-09 07:00,9,40.31,40.71,40.3,40.57,253
20090301|2009-02-09 07:30,9,40.56,40.77,40.46,40.69,465
20090301|2009-02-09 08:00,9,40.7,40.9,40.51,40.67,411
20090301|2009-02-09 08:30,9,40.7,41.02,40.53,40.75,683
20090301|2009-02-09 09:00,9,40.75,41.77,40.53,41.65,1712
20090301|2009-02-09 09:30,9,41.65,42.4,41.3,42.28,3437
20090301|2009-02-09 10:00,9,42.27,42.41,41.6,41.83,1582
20090301|2009-02-09 10:30,9,41.88,42.26,41.74,42.18,971
20090301|2009-02-09 11:00,9,42.2,42.2,41.38,41.52,1631
20090301|2009-02-09 11:30,9,41.56,41.77,41.26,41.4,731
20090301|2009-02-09 12:00,9,41.3,41.3,40.51,40.56,1979
20090301|2009-02-09 12:30,9,40.57,40.68,40.1,40.5,2506
20090301|2009-02-09 13:00,9,40.47,40.93,40.41,40.65,972
20090301|2009-02-09 13:30,9,40.64,40.74,40.22,40.39,895
20090301|2009-02-09 14:00,9,40.38,40.62,39.41,39.51,3709
20090301|2009-02-09 14:30,9,39.51,39.74,39.49,39.71,660
20090301|2009-02-09 15:00,9,39.69,39.88,39.64,39.87,43
20090301|2009-02-09 15:30,9,39.9,39.91,39.81,39.88,59
20090301|2009-02-09 16:00,9,39.88,39.88,39.77,39.77,10
20090301|2009-02-09 16:30,9,39.71,39.77,39.65,39.73,37
20090301|2009-02-09 17:00,9,39.7,39.74,39.69,39.74,6
20090301|2009-02-09 20:00,10,39.62,39.72,39.54,39.63,10
20090301|2009-02-09 20:30,10,39.5,39.56,39.47,39.47,15
20090301|2009-02-09 21:00,10,39.53,39.72,39.48,39.65,22
20090301|2009-02-09 21:30,10,39.58,39.78,39.58,39.78,9
20090301|2009-02-09 22:00,10,39.68,39.68,39.68,39.68,1
20090301|2009-02-09 22:30,10,39.75,39.9,39.75,39.78,4
20090301|2009-02-09 23:00,10,39.68,39.68,39.58,39.61,4
20090301|2009-02-10 00:00,10,39.84,39.84,39.84,39.84,1
20090301|2009-02-10 00:30,10,39.88,39.94,39.88,39.94,6
20090301|2009-02-10 01:00,10,39.98,39.98,39.98,39.98,1
20090301|2009-02-10 01:30,10,40.1,40.18,39.93,39.93,36
20090301|2009-02-10 02:00,10,39.98,39.98,39.78,39.9,32
20090301|2009-02-10 02:30,10,39.9,39.98,39.68,39.95,66
20090301|2009-02-10 03:00,10,39.96,40.03,39.65,39.72,134
20090301|2009-02-10 03:30,10,39.68,39.9,39.68,39.9,282
20090301|2009-02-10 04:00,10,39.81,39.81,39.45,39.67,360
20090301|2009-02-10 04:30,10,39.67,39.71,39.45,39.56,193
20090301|2009-02-10 05:00,10,39.52,40.24,39.51,40.23,453
20090301|2009-02-10 05:30,10,40.23,40.72,40.23,40.5,566
20090301|2009-02-10 06:00,10,40.51,40.56,40.41,40.42,230
20090301|2009-02-10 06:30,10,40.43,40.84,40.43,40.73,398
20090301|2009-02-10 07:00,10,40.67,40.91,40.63,40.85,317
20090301|2009-02-10 07:30,10,40.88,41.29,40.86,40.9,701
20090301|2009-02-10 08:00,10,40.88,41.46,40.58,41.06,1072
20090301|2009-02-10 08:30,10,41.05,41.26,40.64,40.73,988
20090301|2009-02-10 09:00,10,40.7,41.78,40.66,41.54,3026
20090301|2009-02-10 09:30,10,41.54,41.6,41.15,41.32,1449
20090301|2009-02-10 10:00,10,41.29,41.55,40.33,40.57,2522
20090301|2009-02-10 10:30,10,40.51,40.63,39.58,39.75,3125
20090301|2009-02-10 11:00,10,39.72,39.91,39.1,39.62,1248
20090301|2009-02-10 11:30,10,39.57,39.57,38.91,39.39,1106
20090301|2009-02-10 12:00,10,39.39,39.41,38.75,38.79,1128
20090301|2009-02-10 12:30,10,38.81,39.45,38.64,39.25,1435
20090301|2009-02-10 13:00,10,39.24,39.24,38.55,38.82,1218
20090301|2009-02-10 13:30,10,38.72,39.16,38.66,38.82,1384
20090301|2009-02-10 14:00,10,38.75,38.82,37.34,37.59,5181
20090301|2009-02-10 14:30,10,37.58,37.93,37.58,37.72,530
20090301|2009-02-10 15:00,10,37.74,38.03,37.74,37.97,251
20090301|2009-02-10 15:30,10,37.98,38.08,37.84,37.95,250
20090301|2009-02-10 16:00,10,37.99,38.12,37.86,38.1,66
20090301|2009-02-10 16:30,10,38.08,38.18,38.03,38.03,80
20090301|2009-02-10 17:00,10,38.1,38.14,38.1,38.14,12
20090301|2009-02-10 20:00,11,38,38.08,37.96,38,6
20090301|2009-02-10 20:30,11,37.95,37.95,37.95,37.95,1
20090301|2009-02-10 21:00,11,38,38,37.96,37.96,2
20090301|2009-02-10 21:30,11,37.8,37.91,37.8,37.91,5
20090301|2009-02-10 22:00,11,37.9,37.95,37.86,37.95,4
20090301|2009-02-10 22:30,11,37.94,37.94,37.94,37.94,1
20090301|2009-02-10 23:00,11,37.89,37.89,37.89,37.89,1
20090301|2009-02-11 00:00,11,38.2,38.2,38.2,38.2,2
20090301|2009-02-11 00:30,11,38.2,38.2,38.1,38.11,17
20090301|2009-02-11 01:00,11,38.05,38.1,38.01,38.09,11
20090301|2009-02-11 01:30,11,38.18,38.18,38.02,38.02,9
20090301|2009-02-11 02:00,11,38.03,38.13,38.02,38.13,12
20090301|2009-02-11 02:30,11,38.11,38.2,38.04,38.18,59
20090301|2009-02-11 03:00,11,38.22,38.36,38.07,38.31,273
20090301|2009-02-11 03:30,11,38.31,38.44,38.18,38.21,314
20090301|2009-02-11 04:00,11,38.2,38.2,37.89,37.91,315
20090301|2009-02-11 04:30,11,37.91,38.05,37.63,38.05,246
20090301|2009-02-11 05:00,11,38.05,38.12,37.89,38.09,244
20090301|2009-02-11 05:30,11,38.1,38.14,37.9,37.91,170
20090301|2009-02-11 06:00,11,37.91,37.94,37.71,37.79,161
20090301|2009-02-11 06:30,11,37.83,38.03,37.71,37.89,107
20090301|2009-02-11 07:00,11,37.83,37.83,37.59,37.8,135
20090301|2009-02-11 07:30,11,37.78,37.82,37.6,37.6,187
20090301|2009-02-11 08:00,11,37.63,38.09,37.58,38.02,254
20090301|2009-02-11 08:30,11,38.05,38.48,38.01,38.05,793
20090301|2009-02-11 09:00,11,38.07,38.07,37.62,37.8,1242
20090301|2009-02-11 09:30,11,37.84,38.27,37.81,38.26,700
20090301|2009-02-11 10:00,11,38.18,38.19,37.66,37.85,1087
20090301|2009-02-11 10:30,11,37.8,37.93,36.91,37.35,3102
20090301|2009-02-11 11:00,11,37.34,37.71,37.1,37.6,963
20090301|2009-02-11 11:30,11,37.6,38.38,37.57,37.99,1131
20090301|2009-02-11 12:00,11,38,38.08,37.56,37.99,579
20090301|2009-02-11 12:30,11,37.91,37.94,37.16,37.29,1022
20090301|2009-02-11 13:00,11,37.33,37.48,37.02,37.2,917
20090301|2009-02-11 13:30,11,37.15,37.15,36.07,36.34,3276
20090301|2009-02-11 14:00,11,36.38,36.45,35.68,36.01,3610
20090301|2009-02-11 14:30,11,36,36.22,36,36.22,415
20090301|2009-02-11 15:00,11,36.19,36.32,36.14,36.18,96
20090301|2009-02-11 15:30,11,36.16,36.19,36.03,36.15,84
20090301|2009-02-11 16:00,11,36.04,36.04,35.96,35.98,17
20090301|2009-02-11 16:30,11,36.03,36.03,35.81,35.81,28
20090301|2009-02-11 17:00,11,36,36,35.89,35.89,15
20090301|2009-02-11 20:30,12,36.12,36.12,36.12,36.12,1
20090301|2009-02-11 21:00,12,35.97,35.97,35.97,35.97,3
20090301|2009-02-11 21:30,12,36.07,36.07,36.07,36.07,2
20090301|2009-02-11 22:00,12,36.12,36.12,36.09,36.09,4
20090301|2009-02-11 22:30,12,36.07,36.1,36.02,36.1,4
20090301|2009-02-11 23:00,12,35.87,35.87,35.87,35.87,1
20090301|2009-02-11 23:30,12,35.99,36.09,35.99,36.09,3
20090301|2009-02-12 00:00,12,36.08,36.08,36.08,36.08,2
20090301|2009-02-12 02:00,12,35.97,35.97,35.89,35.95,13
20090301|2009-02-12 02:30,12,36.03,36.25,36.03,36.24,32
20090301|2009-02-12 03:00,12,36.24,36.26,36.04,36.25,217
20090301|2009-02-12 03:30,12,36.25,36.26,35.87,35.9,241
20090301|2009-02-12 04:00,12,35.94,35.95,35.46,35.61,291
20090301|2009-02-12 04:30,12,35.62,35.92,35.6,35.85,140
20090301|2009-02-12 05:00,12,35.84,35.85,35.36,35.39,214
20090301|2009-02-12 05:30,12,35.37,35.51,35.2,35.51,173
20090301|2009-02-12 06:00,12,35.52,35.57,35.32,35.55,125
20090301|2009-02-12 06:30,12,35.58,35.69,35.36,35.36,207
20090301|2009-02-12 07:00,12,35.38,35.87,35.31,35.71,454
20090301|2009-02-12 07:30,12,35.74,35.8,35.51,35.55,276
20090301|2009-02-12 08:00,12,35.52,35.61,34.89,35.18,716
20090301|2009-02-12 08:30,12,35.21,35.6,35.2,35.44,888
20090301|2009-02-12 09:00,12,35.43,35.48,34.5,34.9,1924
20090301|2009-02-12 09:30,12,34.88,34.99,34.4,34.49,1368
20090301|2009-02-12 10:00,12,34.47,35.14,34.26,35.05,1616
20090301|2009-02-12 10:30,12,35.03,35.05,34.52,34.8,947
20090301|2009-02-12 11:00,12,34.79,35.18,34.56,34.64,1181
20090301|2009-02-12 11:30,12,34.65,35.26,34.62,35.06,967
20090301|2009-02-12 12:00,12,35.04,36.07,34.98,35.98,1818
20090301|2009-02-12 12:30,12,35.97,36.02,35.05,35.35,1755
20090301|2009-02-12 13:00,12,35.34,35.42,34.48,34.8,1736
20090301|2009-02-12 13:30,12,34.81,35.1,34.46,34.8,1531
20090301|2009-02-12 14:00,12,34.75,34.75,33.86,33.88,2848
20090301|2009-02-12 14:30,12,33.87,34.01,33.54,33.86,445
20090301|2009-02-12 15:00,12,33.86,34.15,33.81,34.15,138
20090301|2009-02-12 15:30,12,34.15,34.55,34.1,34.55,158
20090301|2009-02-12 16:00,12,34.55,34.71,34.43,34.58,104
20090301|2009-02-12 16:30,12,34.24,34.24,34.23,34.23,4
20090301|2009-02-12 17:00,12,34.3,34.3,34.3,34.3,2
20090301|2009-02-12 20:00,13,34.52,34.59,34.52,34.58,7
20090301|2009-02-12 20:30,13,34.58,34.58,34.51,34.51,3
20090301|2009-02-12 21:00,13,34.55,34.55,34.55,34.55,2
20090301|2009-02-12 21:30,13,34.58,34.61,34.57,34.59,9
20090301|2009-02-12 22:00,13,34.58,34.58,34.48,34.52,15
20090301|2009-02-12 22:30,13,34.56,34.57,34.4,34.52,9
20090301|2009-02-12 23:00,13,34.49,34.5,34.49,34.5,2
20090301|2009-02-12 23:30,13,34.5,34.58,34.5,34.58,13
20090301|2009-02-13 01:30,13,34.46,34.46,34.4,34.45,6
20090301|2009-02-13 02:00,13,34.4,34.48,34.4,34.45,45
20090301|2009-02-13 02:30,13,34.37,34.5,34.34,34.39,44
20090301|2009-02-13 03:00,13,34.48,34.62,34.43,34.46,55
20090301|2009-02-13 03:30,13,34.48,34.59,34.48,34.55,120
20090301|2009-02-13 04:00,13,34.54,34.84,34.5,34.78,74
20090301|2009-02-13 04:30,13,34.8,34.89,34.7,34.88,82
20090301|2009-02-13 05:00,13,34.8,34.95,34.47,34.53,112
20090301|2009-02-13 05:30,13,34.46,34.51,34.38,34.5,168
20090301|2009-02-13 06:00,13,34.52,34.55,33.9,34.09,365
20090301|2009-02-13 06:30,13,34.06,34.18,33.9,34.05,133
20090301|2009-02-13 07:00,13,34.04,34.27,33.99,34.17,117
20090301|2009-02-13 07:30,13,34.09,34.17,33.82,34.17,192
20090301|2009-02-13 08:00,13,34.16,34.84,34.12,34.54,598
20090301|2009-02-13 08:30,13,34.55,34.93,34.28,34.46,526
20090301|2009-02-13 09:00,13,34.45,35.14,34.14,35.08,1142
20090301|2009-02-13 09:30,13,35.04,35.33,34.53,35.03,1248
20090301|2009-02-13 10:00,13,35.03,35.7,34.82,35.68,1005
20090301|2009-02-13 10:30,13,35.68,36.38,35.6,35.9,1325
20090301|2009-02-13 11:00,13,35.92,36.04,35.24,35.57,1021
20090301|2009-02-13 11:30,13,35.57,35.88,35.16,35.16,995
20090301|2009-02-13 12:00,13,35.12,35.77,34.94,35.68,877
20090301|2009-02-13 12:30,13,35.68,36.44,35.68,36.2,1658
20090301|2009-02-13 13:00,13,36.15,38.26,36.08,37.73,2885
20090301|2009-02-13 13:30,13,37.68,37.99,36.63,36.88,2871
20090301|2009-02-13 14:00,13,36.95,37.72,36.8,37.5,2538
20090301|2009-02-13 14:30,13,37.54,37.99,37.45,37.82,283
20090301|2009-02-13 15:00,13,37.91,37.92,37.67,37.79,80
20090301|2009-02-13 15:30,13,37.91,38.17,37.76,37.76,82
20090301|2009-02-13 16:00,13,37.8,37.94,37.8,37.91,10
20090301|2009-02-13 16:30,13,37.97,38.05,37.97,38.05,20
20090301|2009-02-15 18:00,16,37.92,37.92,37.92,37.92,2
20090301|2009-02-15 18:30,16,37.4,37.93,37.4,37.93,14
20090301|2009-02-15 19:00,16,37.45,37.62,37.45,37.62,3
20090301|2009-02-15 19:30,16,37.69,37.7,37.69,37.7,2
20090301|2009-02-15 20:00,16,37.6,37.74,37.6,37.66,3
20090301|2009-02-15 20:30,16,37.61,37.61,37.57,37.57,2
20090301|2009-02-15 21:00,16,37.49,37.49,37.49,37.49,2
20090301|2009-02-15 22:00,16,37.51,37.51,37.51,37.51,1
20090301|2009-02-15 23:00,16,37.44,37.44,37.44,37.44,1
20090301|2009-02-16 00:30,16,37.54,37.54,37.54,37.54,1
20090301|2009-02-16 01:00,16,37.6,37.6,37.6,37.6,1
20090301|2009-02-16 01:30,16,37.5,37.5,37.5,37.5,1
20090301|2009-02-16 02:00,16,37.47,37.47,37.47,37.47,1
20090301|2009-02-16 02:30,16,37.39,37.39,37.39,37.39,1
20090301|2009-02-16 03:00,16,37.47,37.56,37.2,37.23,87
20090301|2009-02-16 03:30,16,37.27,37.41,37.25,37.41,105
20090301|2009-02-16 04:00,16,37.47,38.01,37.47,37.91,276
20090301|2009-02-16 04:30,16,37.92,38.5,37.92,38.4,310
20090301|2009-02-16 05:00,16,38.22,38.28,37.74,37.75,114
20090301|2009-02-16 05:30,16,37.77,37.86,37.59,37.74,71
20090301|2009-02-16 06:00,16,37.76,37.76,37.24,37.41,67
20090301|2009-02-16 06:30,16,37.39,37.72,37.37,37.72,28
20090301|2009-02-16 07:00,16,37.66,37.66,37.57,37.57,70
20090301|2009-02-16 07:30,16,37.58,37.71,37.57,37.71,21
20090301|2009-02-16 08:00,16,37.71,37.71,37.2,37.2,48
20090301|2009-02-16 08:30,16,37.29,37.74,37.29,37.67,73
20090301|2009-02-16 09:00,16,37.82,37.82,37.38,37.38,70
20090301|2009-02-16 09:30,16,37.41,37.48,37.4,37.48,7
20090301|2009-02-16 10:00,16,37.33,37.35,37.06,37.1,47
20090301|2009-02-16 10:30,16,37.03,37.03,36.76,36.8,46
20090301|2009-02-16 11:00,16,36.79,37.06,36.75,36.86,97
20090301|2009-02-16 11:30,16,36.83,37.16,36.73,37.01,83
20090301|2009-02-16 12:00,16,37.03,37.03,37,37,17
20090301|2009-02-16 12:30,16,36.89,36.89,36.64,36.64,35
20090301|2009-02-16 13:00,16,36.63,36.73,36.63,36.73,24
20090301|2009-02-16 13:30,16,36.72,37.16,36.68,37.13,32
20090301|2009-02-16 14:00,16,37.13,37.23,37.13,37.23,3
20090301|2009-02-16 14:30,16,37.25,37.32,37.24,37.24,5
20090301|2009-02-16 20:00,17,36.81,36.83,36.78,36.78,3
20090301|2009-02-16 20:30,17,36.72,36.82,36.59,36.82,15
20090301|2009-02-16 21:00,17,36.72,36.72,36.72,36.72,1
20090301|2009-02-16 21:30,17,36.72,36.72,36.72,36.72,1
20090301|2009-02-16 22:30,17,36.87,36.87,36.87,36.87,1
20090301|2009-02-16 23:00,17,36.64,36.64,36.64,36.64,1
20090301|2009-02-16 23:30,17,36.74,36.84,36.74,36.84,22
20090301|2009-02-17 00:00,17,36.87,36.87,36.87,36.87,1
20090301|2009-02-17 00:30,17,36.84,36.84,36.81,36.81,4
20090301|2009-02-17 02:00,17,36.76,36.76,36.58,36.58,6
20090301|2009-02-17 03:00,17,36.52,36.66,36.45,36.63,30
20090301|2009-02-17 03:30,17,36.62,37.01,36.62,36.69,93
20090301|2009-02-17 04:00,17,36.86,36.95,36.68,36.93,44
20090301|2009-02-17 04:30,17,36.9,37.02,36.89,36.97,21
20090301|2009-02-17 05:00,17,37.06,37.34,36.95,37.22,174
20090301|2009-02-17 05:30,17,37.19,37.2,36.98,37.03,25
20090301|2009-02-17 06:00,17,37.12,37.17,36.97,37.17,38
20090301|2009-02-17 06:30,17,37.17,37.2,37.08,37.12,151
20090301|2009-02-17 07:00,17,37.17,37.44,36.81,36.85,238
20090301|2009-02-17 07:30,17,36.85,37,36.66,36.91,172
20090301|2009-02-17 08:00,17,36.78,36.87,35.75,35.97,928
20090301|2009-02-17 08:30,17,35.85,35.93,35.31,35.34,770
20090301|2009-02-17 09:00,17,35.3,35.79,34.96,35.75,887
20090301|2009-02-17 09:30,17,35.81,36.05,34.75,35,814
20090301|2009-02-17 10:00,17,34.99,35.29,34.84,35.13,414
20090301|2009-02-17 10:30,17,35.12,35.16,34.54,34.69,724
20090301|2009-02-17 11:00,17,34.69,34.9,34.47,34.9,770
20090301|2009-02-17 11:30,17,34.9,34.9,34.44,34.54,696
20090301|2009-02-17 12:00,17,34.48,34.94,34.45,34.72,321
20090301|2009-02-17 12:30,17,34.7,35.03,34.7,34.76,463
20090301|2009-02-17 13:00,17,34.8,34.89,34.52,34.59,243
20090301|2009-02-17 13:30,17,34.66,35.06,34.62,34.91,402
20090301|2009-02-17 14:00,17,34.88,35.03,34.65,34.9,1430
20090301|2009-02-17 14:30,17,34.92,35.05,34.9,34.9,560
20090301|2009-02-17 15:00,17,34.96,35.01,34.92,34.94,211
20090301|2009-02-17 15:30,17,34.96,35.02,34.94,34.94,102
20090301|2009-02-17 16:00,17,34.92,35.25,34.87,35.21,50
20090301|2009-02-17 16:30,17,35.15,35.15,34.85,34.85,120
20090301|2009-02-17 17:00,17,34.85,34.92,34.85,34.9,16
20090301|2009-02-17 20:30,18,35.03,35.03,35.03,35.03,1
20090301|2009-02-17 21:00,18,35.03,35.05,34.98,34.98,9
20090301|2009-02-17 21:30,18,34.97,34.98,34.87,34.91,6
20090301|2009-02-18 00:00,18,34.8,34.8,34.75,34.78,4
20090301|2009-02-18 00:30,18,34.73,34.73,34.73,34.73,2
20090301|2009-02-18 01:00,18,34.55,34.55,34.55,34.55,1
20090301|2009-02-18 01:30,18,34.45,34.51,34.41,34.51,28
20090301|2009-02-18 02:00,18,34.5,34.51,34.5,34.51,19
20090301|2009-02-18 02:30,18,34.74,34.8,34.74,34.77,6
20090301|2009-02-18 03:00,18,34.69,34.75,34.63,34.75,23
20090301|2009-02-18 03:30,18,34.93,34.93,34.76,34.76,33
20090301|2009-02-18 04:00,18,34.78,34.8,34.48,34.48,91
20090301|2009-02-18 04:30,18,34.55,34.76,34.54,34.76,34
20090301|2009-02-18 05:00,18,34.76,34.84,34.75,34.84,19
20090301|2009-02-18 05:30,18,34.91,35.03,34.85,34.9,18
20090301|2009-02-18 06:00,18,34.9,35.09,34.9,35.09,17
20090301|2009-02-18 06:30,18,35.11,35.27,34.97,35,55
20090301|2009-02-18 07:00,18,34.99,35.14,34.72,34.77,53
20090301|2009-02-18 07:30,18,34.89,34.97,34.88,34.96,31
20090301|2009-02-18 08:00,18,35.26,35.34,35.04,35.07,23
20090301|2009-02-18 08:30,18,35.05,35.3,34.9,35.26,132
20090301|2009-02-18 09:00,18,35.3,35.39,34.91,35.25,387
20090301|2009-02-18 09:30,18,35.35,35.59,34.75,34.92,600
20090301|2009-02-18 10:00,18,34.95,35.2,34.2,34.82,362
20090301|2009-02-18 10:30,18,34.76,35.33,34.51,34.85,285
20090301|2009-02-18 11:00,18,34.84,35.09,34.61,34.92,168
20090301|2009-02-18 11:30,18,34.88,35.11,34.65,35.1,167
20090301|2009-02-18 12:00,18,34.99,35.06,34.68,34.8,236
20090301|2009-02-18 12:30,18,34.73,34.78,34.52,34.68,107
20090301|2009-02-18 13:00,18,34.69,35.25,34.69,35.25,206
20090301|2009-02-18 13:30,18,35.25,35.29,34.91,35.02,221
20090301|2009-02-18 14:00,18,35.04,36.18,34.37,34.54,873
20090301|2009-02-18 14:30,18,34.59,34.65,34.4,34.55,103
20090301|2009-02-18 15:00,18,34.55,34.59,34.41,34.58,77
20090301|2009-02-18 15:30,18,34.71,34.71,34.53,34.53,25
20090301|2009-02-18 16:00,18,34.57,34.57,34.45,34.45,17
20090301|2009-02-18 16:30,18,34.5,34.58,34.5,34.58,3
20090301|2009-02-18 17:00,18,34.62,34.62,34.62,34.62,2
20090301|2009-02-18 20:00,19,34.69,34.69,34.69,34.69,2
20090301|2009-02-18 22:00,19,34.62,34.62,34.62,34.62,1
20090301|2009-02-18 23:00,19,34.65,34.65,34.65,34.65,1
20090301|2009-02-18 23:30,19,34.66,34.69,34.66,34.69,2
20090301|2009-02-19 00:00,19,34.69,34.69,34.69,34.69,4
20090301|2009-02-19 02:00,19,34.76,34.76,34.76,34.76,1
20090301|2009-02-19 02:30,19,34.83,34.99,34.82,34.98,15
20090301|2009-02-19 03:00,19,34.99,34.99,34.99,34.99,1
20090301|2009-02-19 03:30,19,35.15,35.2,35.07,35.2,63
20090301|2009-02-19 04:00,19,35.18,35.43,35.18,35.43,17
20090301|2009-02-19 04:30,19,35.4,35.5,35.31,35.5,19
20090301|2009-02-19 05:00,19,35.5,36.06,35.5,35.89,58
20090301|2009-02-19 05:30,19,35.88,36.15,35.88,35.88,57
20090301|2009-02-19 06:00,19,35.88,35.88,35.74,35.74,20
20090301|2009-02-19 06:30,19,35.64,35.64,35.6,35.64,5
20090301|2009-02-19 07:00,19,35.68,35.77,35.53,35.76,51
20090301|2009-02-19 07:30,19,35.76,35.98,35.76,35.87,24
20090301|2009-02-19 08:00,19,35.97,36.01,35.85,35.96,65
20090301|2009-02-19 08:30,19,35.98,35.98,35.46,35.68,168
20090301|2009-02-19 09:00,19,35.66,36.14,35.51,36.14,158
20090301|2009-02-19 09:30,19,36,36.57,36,36.41,219
20090301|2009-02-19 10:00,19,36.18,36.47,35.98,35.98,33
20090301|2009-02-19 10:30,19,36,36.01,35.01,35.57,166
20090301|2009-02-19 11:00,19,35.62,37.48,35.62,37.05,390
20090301|2009-02-19 11:30,19,37.04,38.12,37.04,37.18,373
20090301|2009-02-19 12:00,19,36.99,37.25,36.99,37.25,13
20090301|2009-02-19 12:30,19,37.26,37.64,37.13,37.64,65
20090301|2009-02-19 13:00,19,37.68,38.12,37.67,37.85,171
20090301|2009-02-19 13:30,19,38.03,38.1,37.72,38.05,165
20090301|2009-02-19 14:00,19,38.13,39.7,37.3,39.5,645
20090301|2009-02-19 14:30,19,39.5,39.5,39.47,39.47,57
20090401|2008-05-05 15:00,5,114.84,114.84,114.84,114.84,0
20090401|2008-05-06 15:00,6,116.75,116.75,116.75,116.75,0
20090401|2008-05-07 15:00,7,119.03,119.03,119.03,119.03,0
20090401|2008-05-08 15:00,8,120.01,120.01,120.01,120.01,0
20090401|2008-05-09 15:00,9,123.09,123.09,123.09,123.09,0
20090401|2008-05-12 15:30,12,121.52,121.52,121.52,121.52,0
20090401|2008-05-13 15:00,13,122.74,122.74,122.74,122.74,0
20090401|2008-05-14 15:00,14,122.39,122.39,122.39,122.39,0
20090401|2008-05-15 15:00,15,122.09,122.09,122.09,122.09,0
20090401|2008-05-16 15:00,16,124.8,124.8,124.8,124.8,0
20090401|2008-05-20 15:30,20,130.12,130.12,130.12,130.12,0
20090401|2008-05-21 15:30,21,134.42,134.42,134.42,134.42,0
20090401|2008-05-22 15:30,22,130.3,130.3,130.3,130.3,0
20090401|2008-05-23 15:00,23,130.66,130.66,130.66,130.66,0
20090401|2008-05-26 12:30,26,131.38,131.38,131.38,131.38,0
20090401|2008-05-27 15:00,27,128.25,128.25,128.25,128.25,0
20090401|2008-05-28 15:00,28,129.12,129.12,129.12,129.12,0
20090401|2008-05-29 15:00,29,125.76,125.76,125.76,125.76,0
20090401|2008-05-30 15:00,30,126.08,126.08,126.08,126.08,0
20090401|2008-06-03 15:30,3,124.55,124.55,124.55,124.55,0
20090401|2008-06-04 15:00,4,122.7,122.7,122.7,122.7,0
20090401|2008-06-05 15:30,5,127.56,127.56,127.56,127.56,0
20090401|2008-06-06 15:00,6,136.58,136.58,136.58,136.58,0
20090401|2008-06-09 15:30,9,133.38,133.38,133.38,133.38,0
20090401|2008-06-10 15:00,10,131.37,131.37,131.37,131.37,0
20090401|2008-06-11 15:00,11,136.74,136.74,136.74,136.74,0
20090401|2008-06-12 15:00,12,137.35,137.35,137.35,137.35,0
20090401|2008-06-13 15:00,13,135.69,135.69,135.69,135.69,0
20090401|2008-06-16 13:00,16,136.24,136.24,136.24,136.24,0
20090401|2008-06-17 15:00,17,135.63,135.63,135.63,135.63,0
20090401|2008-06-18 15:30,18,137.33,137.33,137.33,137.33,0
20090401|2008-06-19 15:00,19,133.14,133.14,133.14,133.14,0
20090401|2008-06-20 15:00,20,135.03,135.03,135.03,135.03,0
20090401|2008-06-23 15:30,23,136.6,136.6,136.6,136.6,0
20090401|2008-06-24 15:00,24,137.3,137.3,137.3,137.3,0
20090401|2008-06-25 15:00,25,135.38,135.38,135.38,135.38,0
20090401|2008-06-26 15:00,26,140.3,140.3,140.3,140.3,0
20090401|2008-06-27 04:00,27,142,142,142,142,0
20090401|2008-06-30 15:00,30,141.46,141.46,141.46,141.46,0
20090401|2008-07-01 15:00,1,142.52,142.52,142.52,142.52,0
20090401|2008-07-02 15:00,2,145.1,145.1,145.1,145.1,0
20090401|2008-07-03 15:00,3,146.68,146.68,146.68,146.68,0
20090401|2008-07-04 10:00,4,145.82,145.82,145.6,145.6,0
20090401|2008-07-08 15:00,8,138.84,138.84,138.84,138.84,0
20090401|2008-07-09 15:00,9,138.72,138.72,138.72,138.72,0
20090401|2008-07-10 15:30,10,143.82,143.82,143.82,143.82,0
20090401|2008-07-11 15:00,11,146.42,146.42,146.42,146.42,0
20090401|2008-07-14 15:00,14,146.86,146.86,146.86,146.86,0
20090401|2008-07-15 11:30,15,140.26,140.28,140.01,140.06,0
20090401|2008-07-15 13:00,15,140.95,140.95,140.95,140.95,0
20090401|2008-07-16 15:00,16,137.35,137.35,137.35,137.35,0
20090401|2008-07-17 15:00,17,132.17,132.17,132.17,132.17,0
20090401|2008-07-18 08:30,18,134.01,134.01,134.01,134.01,0
20090401|2008-07-18 11:00,18,132.83,132.83,132.83,132.83,0
20090401|2008-07-21 15:00,21,133.73,133.73,133.73,133.73,0
20090401|2008-07-22 15:00,22,130.79,130.79,130.79,130.79,0
20090401|2008-07-23 15:30,23,126.75,126.75,126.75,126.75,0
20090401|2008-07-24 10:30,24,126.22,126.22,126.22,126.22,0
20090401|2008-07-25 15:00,25,125.2,125.2,125.2,125.2,0
20090401|2008-07-28 15:00,28,126.62,126.62,126.62,126.62,0
20090401|2008-07-29 15:00,29,124.1,124.1,124.1,124.1,0
20090401|2008-07-30 15:00,30,128.04,128.04,128.04,128.04,0
20090401|2008-07-31 15:30,31,125.41,125.41,125.41,125.41,0
20090401|2008-08-01 15:00,1,126.6,126.6,126.6,126.6,0
20090401|2008-08-04 10:30,4,121.74,121.74,121.53,121.53,0
20090401|2008-08-05 08:00,5,121.5,121.5,121.5,121.5,0
20090401|2008-08-05 09:00,5,121.05,121.05,121.05,121.05,0
20090401|2008-08-05 11:30,5,120.68,120.68,120.68,120.68,0
20090401|2008-08-06 10:00,6,120.35,120.35,119.25,119.25,0
20090401|2008-08-07 15:00,7,119.66,119.66,119.66,119.66,0
20090401|2008-08-08 10:00,8,116.2,116.2,116.2,116.2,0
20090401|2008-08-11 15:00,11,116.45,116.45,116.45,116.45,0
20090401|2008-08-12 08:30,12,115.91,116.11,115.91,116.08,0
20090401|2008-08-13 15:00,13,116.96,116.96,116.96,116.96,0
20090401|2008-08-14 15:00,14,116.22,116.22,116.22,116.22,0
20090401|2008-08-15 13:00,15,114.26,115.61,114.26,115.61,0
20090401|2008-08-18 15:00,18,114.42,114.42,114.42,114.42,0
20090401|2008-08-19 10:00,19,114.47,114.47,114.47,114.47,0
20090401|2008-08-19 12:30,19,115.7,115.7,115.7,115.7,0
20090401|2008-08-19 14:00,19,115.8,115.8,115.8,115.8,0
20090401|2008-08-20 09:30,20,116.83,116.83,116.75,116.75,0
20090401|2008-08-20 10:30,20,114.75,114.75,114.75,114.75,0
20090401|2008-08-20 11:00,20,114.75,114.75,114.75,114.75,0
20090401|2008-08-21 08:30,21,121.11,121.11,121.11,121.11,0
20090401|2008-08-21 13:00,21,123.22,123.26,123.22,123.26,0
20090401|2008-08-22 08:30,22,121,121,121,121,0
20090401|2008-08-25 12:00,25,116.88,116.88,116.67,116.67,0
20090401|2008-08-26 15:00,26,118.26,118.26,118.26,118.26,0
20090401|2008-08-27 15:00,27,119.67,119.67,119.67,119.67,0
20090401|2008-08-28 10:30,28,116.44,116.44,116.44,116.44,0
20090401|2008-08-29 08:30,29,119.53,119.53,119.53,119.53,0
20090401|2008-09-01 12:30,1,113.06,113.06,113.06,113.06,0
20090401|2008-09-02 04:00,2,109.48,109.48,109.48,109.48,0
20090401|2008-09-02 08:00,2,109.9,109.9,109.31,109.32,0
20090401|2008-09-02 12:30,2,111.78,111.78,111.76,111.76,0
20090401|2008-09-02 13:00,2,112.87,112.87,112.82,112.82,0
20090401|2008-09-03 10:00,3,111.01,111.01,111.01,111.01,0
20090401|2008-09-03 11:30,3,112.03,112.03,112.02,112.02,0
20090401|2008-09-03 12:00,3,111.92,111.92,111.92,111.92,0
20090401|2008-09-04 10:00,4,109.46,109.46,109.46,109.46,0
20090401|2008-09-05 10:00,5,108.93,108.93,108.93,108.93,0
20090401|2008-09-08 07:00,8,109.77,109.77,109.77,109.77,0
20090401|2008-09-08 10:00,8,109.28,109.38,109.12,109.12,0
20090401|2008-09-08 11:00,8,107.77,107.77,107.76,107.76,0
20090401|2008-09-08 12:00,8,107.58,107.58,107.58,107.58,0
20090401|2008-09-09 10:30,9,106.05,106.05,106.05,106.05,0
20090401|2008-09-09 11:30,9,107.07,107.07,107.07,107.07,0
20090401|2008-09-09 13:00,9,105.53,105.53,105.2,105.24,0
20090401|2008-09-10 10:30,10,103.74,103.95,103.72,103.95,0
20090401|2008-09-11 05:30,11,103.75,103.77,103.75,103.77,0
20090401|2008-09-11 08:00,11,103.83,103.9,103.83,103.9,0
20090401|2008-09-12 15:00,12,103.08,103.08,103.08,103.08,0
20090401|2008-09-15 03:00,15,100.17,100.17,100.16,100.16,0
20090401|2008-09-15 06:00,15,98.54,98.54,98.25,98.25,0
20090401|2008-09-15 09:00,15,98.71,98.72,98.71,98.72,0
20090401|2008-09-15 10:00,15,99.2,99.2,99.17,99.17,0
20090401|2008-09-15 10:30,15,98.27,98.27,98.27,98.27,0
20090401|2008-09-15 11:00,15,99.75,99.77,99.75,99.77,0
20090401|2008-09-15 13:00,15,98.72,98.73,98.72,98.73,0
20090401|2008-09-15 13:30,15,97.34,97.34,97.32,97.32,0
20090401|2008-09-15 15:00,15,95.9,95.9,95.89,95.89,0
20090401|2008-09-16 08:00,16,92.15,92.16,92.15,92.16,0
20090401|2008-09-16 09:00,16,93.14,93.14,93.14,93.14,0
20090401|2008-09-16 10:00,16,95.29,95.29,95.28,95.28,0
20090401|2008-09-16 10:30,16,93.06,93.59,93.06,93.59,0
20090401|2008-09-16 11:00,16,93.58,93.59,93.4,93.4,0
20090401|2008-09-16 12:00,16,92.38,92.38,92.38,92.38,0
20090401|2008-09-16 12:30,16,92.79,92.79,92.79,92.79,0
20090401|2008-09-16 13:00,16,92.31,92.31,92.31,92.31,0
20090401|2008-09-17 10:30,17,92.64,93.26,92.15,93.26,0
20090401|2008-09-17 11:00,17,93.85,93.85,93.8,93.8,0
20090401|2008-09-17 11:30,17,94.16,94.16,94.16,94.16,0
20090401|2008-09-17 12:00,17,93.89,94.83,93.87,94.83,0
20090401|2008-09-17 12:30,17,95.48,96.41,95.48,96.06,0
20090401|2008-09-17 13:00,17,96.46,96.83,96.42,96.83,0
20090401|2008-09-17 13:30,17,97.55,97.55,97.54,97.54,0
20090401|2008-09-18 08:00,18,99.34,99.34,99.34,99.34,0
20090401|2008-09-18 10:30,18,96.93,96.93,96.93,96.93,0
20090401|2008-09-18 12:30,18,97.74,97.74,97.74,97.74,0
20090401|2008-09-19 08:00,19,102.73,102.73,102.73,102.73,0
20090401|2008-09-19 09:00,19,100.99,100.99,100.99,100.99,0
20090401|2008-09-19 11:00,19,100.85,100.85,100.52,100.52,0
20090401|2008-09-19 13:00,19,100.91,100.91,100.76,100.76,0
20090401|2008-09-22 08:00,22,105.85,105.85,105.85,105.85,0
20090401|2008-09-22 08:30,22,105.85,106.66,105.85,106.54,0
20090401|2008-09-22 09:00,22,106.16,106.16,106.16,106.16,0
20090401|2008-09-22 10:30,22,106.53,106.53,106.53,106.53,0
20090401|2008-09-22 11:00,22,107.1,107.1,107.1,107.1,0
20090401|2008-09-22 11:30,22,107,107,107,107,0
20090401|2008-09-22 12:00,22,108.54,108.54,108.22,108.22,0
20090401|2008-09-22 12:30,22,109.06,109.06,109.05,109.05,0
20090401|2008-09-22 13:00,22,109.24,109.47,108.86,108.89,0
20090401|2008-09-22 13:30,22,108.65,108.65,108.58,108.58,0
20090401|2008-09-23 03:00,23,107.16,107.25,107.14,107.25,0
20090401|2008-09-23 03:30,23,107.13,107.14,107.13,107.14,0
20090401|2008-09-23 06:00,23,106.66,106.66,106.65,106.66,0
20090401|2008-09-23 06:30,23,106.66,106.66,106.66,106.66,0
20090401|2008-09-23 08:30,23,106.69,106.69,106.69,106.69,0
20090401|2008-09-23 12:30,23,104.4,104.4,104.4,104.4,0
20090401|2008-09-23 13:00,23,105.21,105.25,105.21,105.25,0
20090401|2008-09-24 08:30,24,107.3,107.3,106.75,106.75,0
20090401|2008-09-24 09:30,24,106.67,106.99,106.6,106.99,0
20090401|2008-09-24 10:00,24,106.64,106.65,106.64,106.65,0
20090401|2008-09-24 11:00,24,105.14,105.14,105.14,105.14,0
20090401|2008-09-24 11:30,24,105.28,105.67,105.28,105.67,0
20090401|2008-09-25 03:30,25,103.61,103.61,103.61,103.61,0
20090401|2008-09-25 05:30,25,103.91,103.91,103.9,103.9,0
20090401|2008-09-25 06:00,25,103.57,103.57,103.57,103.57,0
20090401|2008-09-25 09:00,25,104.29,104.29,104.29,104.29,0
20090401|2008-09-25 09:30,25,104.66,104.66,104.66,104.66,0
20090401|2008-09-25 11:00,25,106.85,106.85,106.84,106.84,0
20090401|2008-09-25 11:30,25,107.39,107.5,107.03,107.42,0
20090401|2008-09-25 12:30,25,106.2,106.2,106.17,106.17,0
20090401|2008-09-25 13:00,25,107.52,107.53,107.52,107.53,0
20090401|2008-09-25 13:30,25,107.57,107.57,107.57,107.57,0
20090401|2008-09-26 08:00,26,104.97,105.14,104.97,105.08,0
20090401|2008-09-26 08:30,26,104.93,105.32,104.93,105.32,0
20090401|2008-09-26 11:30,26,104.99,105.05,104.99,105.05,0
20090401|2008-09-26 12:30,26,105.79,105.79,105.79,105.79,0
20090401|2008-09-26 13:00,26,106.63,106.68,106.62,106.68,0
20090401|2008-09-29 03:30,29,103.05,103.05,102.9,102.9,0
20090401|2008-09-29 06:00,29,102.95,102.99,102.93,102.95,0
20090401|2008-09-29 09:30,29,100.9,100.9,100.9,100.9,0
20090401|2008-09-29 11:00,29,99.48,99.48,99.48,99.48,0
20090401|2008-09-29 11:30,29,99.44,99.44,99.44,99.44,0
20090401|2008-09-29 12:00,29,99.47,99.99,99.46,99.85,0
20090401|2008-09-29 12:30,29,99.82,99.82,97.72,97.72,0
20090401|2008-09-29 13:00,29,98.68,98.68,97.53,97.53,0
20090401|2008-09-30 05:30,30,99.49,99.49,99.49,99.49,0
20090401|2008-09-30 08:00,30,99.44,99.44,99.44,99.44,0
20090401|2008-09-30 08:30,30,99.08,99.23,99.08,99.22,0
20090401|2008-09-30 09:00,30,100.14,100.16,100.14,100.16,0
20090401|2008-09-30 09:30,30,100.48,100.48,99.48,99.48,0
20090401|2008-09-30 10:00,30,98.82,98.88,98.6,98.88,1
20090401|2008-09-30 10:30,30,99.05,99.11,99.05,99.11,0
20090401|2008-09-30 12:00,30,101.01,101.01,101.01,101.01,0
20090401|2008-10-01 03:30,1,103.4,103.41,103.4,103.41,0
20090401|2008-10-01 07:00,1,100.39,100.39,100.39,100.39,0
20090401|2008-10-01 08:00,1,99.34,99.39,99.29,99.29,0
20090401|2008-10-01 09:30,1,98.51,98.51,96.84,96.84,0
20090401|2008-10-01 10:00,1,96.62,96.87,96.29,96.87,0
20090401|2008-10-01 13:00,1,99.05,99.05,99.05,99.05,0
20090401|2008-10-01 13:30,1,98.62,98.62,98.62,98.62,0
20090401|2008-10-02 03:30,2,96.12,96.14,96.12,96.14,0
20090401|2008-10-02 04:30,2,97.55,97.55,97.55,97.55,0
20090401|2008-10-02 08:00,2,96.14,96.16,96.14,96.16,0
20090401|2008-10-02 08:30,2,96.36,96.36,96.36,96.36,0
20090401|2008-10-02 09:30,2,94.33,94.7,94.33,94.7,0
20090401|2008-10-02 10:30,2,94.76,94.8,94.7,94.8,0
20090401|2008-10-02 13:00,2,93.77,93.77,93.77,93.77,0
20090401|2008-10-02 14:30,2,93.66,93.67,93.66,93.67,0
20090401|2008-10-03 08:00,3,92.55,92.55,92.55,92.55,0
20090401|2008-10-03 09:30,3,94.77,94.77,94.77,94.77,0
20090401|2008-10-03 10:00,3,95.16,95.16,94.94,94.94,0
20090401|2008-10-03 11:00,3,93.66,93.66,93.66,93.66,0
20090401|2008-10-03 11:30,3,93.97,93.97,93.97,93.97,0
20090401|2008-10-03 12:00,3,94,94,93.59,93.59,0
20090401|2008-10-03 12:30,3,92.63,92.63,92.63,92.63,0
20090401|2008-10-03 13:00,3,94.1,94.1,94.1,94.1,0
20090401|2008-10-03 13:30,3,93.15,93.15,93.15,93.15,0
20090401|2008-10-06 02:00,6,90.12,90.12,90.12,90.12,0
20090401|2008-10-06 03:00,6,89.35,89.48,89.02,89.02,0
20090401|2008-10-06 03:30,6,89.09,89.09,89.09,89.09,0
20090401|2008-10-06 04:30,6,90.11,90.11,90.11,90.11,0
20090401|2008-10-06 08:00,6,90.5,90.5,90.5,90.5,0
20090401|2008-10-06 08:30,6,91.36,91.36,91.04,91.04,0
20090401|2008-10-06 09:00,6,89.52,89.52,89.52,89.52,0
20090401|2008-10-06 09:30,6,89.24,89.24,89.24,89.24,0
20090401|2008-10-06 12:00,6,87.96,87.96,87.93,87.93,0
20090401|2008-10-06 13:00,6,88.15,88.15,87.26,87.28,0
20090401|2008-10-06 13:30,6,87.44,87.44,87.42,87.42,0
20090401|2008-10-07 03:00,7,88.36,88.36,87.81,87.81,0
20090401|2008-10-07 04:00,7,88.49,88.5,88.49,88.5,0
20090401|2008-10-07 05:00,7,89.13,89.14,89.13,89.13,0
20090401|2008-10-07 05:30,7,88.54,88.71,88.54,88.71,0
20090401|2008-10-07 06:00,7,89.67,89.67,89.55,89.56,0
20090401|2008-10-07 06:30,7,89.28,89.28,89.06,89.06,0
20090401|2008-10-07 08:00,7,90,90.01,90,90.01,0
20090401|2008-10-07 08:30,7,89.14,89.17,88.79,89,0
20090401|2008-10-07 09:00,7,88.82,88.82,88.82,88.82,0
20090401|2008-10-07 10:00,7,88.64,88.64,87.87,87.87,0
20090401|2008-10-07 10:30,7,88.68,88.68,88.68,88.68,0
20090401|2008-10-07 11:00,7,87.95,87.95,87.93,87.93,0
20090401|2008-10-07 11:30,7,87.85,88.13,87.85,88.13,0
20090401|2008-10-07 12:00,7,88.35,88.35,88.35,88.35,0
20090401|2008-10-07 13:00,7,87.22,88.48,87.22,88.47,0
20090401|2008-10-07 13:30,7,89,89,89,89,0
20090401|2008-10-08 06:00,8,86.72,86.8,86.72,86.8,0
20090401|2008-10-08 06:30,8,87.96,87.98,87.96,87.98,0
20090401|2008-10-08 08:00,8,87.12,87.2,87.12,87.2,0
20090401|2008-10-08 09:00,8,88.65,88.65,88.65,88.65,0
20090401|2008-10-08 09:30,8,86.78,86.78,86.27,86.78,0
20090401|2008-10-08 10:00,8,87.06,87.06,86.2,86.2,0
20090401|2008-10-08 10:30,8,86.22,86.22,86.22,86.22,0
20090401|2008-10-08 11:00,8,86.15,86.15,86.15,86.15,0
20090401|2008-10-08 13:00,8,88.78,88.78,88.31,88.64,0
20090401|2008-10-08 13:30,8,89.18,89.18,89.18,89.18,0
20090401|2008-10-08 14:30,8,89.36,89.36,89.36,89.36,0
20090401|2008-10-09 04:00,9,89.36,89.36,89.36,89.36,0
20090401|2008-10-09 06:00,9,88.85,88.85,88.85,88.85,0
20090401|2008-10-09 07:00,9,88.84,88.84,88.84,88.84,0
20090401|2008-10-09 07:30,9,89.06,89.06,89.06,89.06,0
20090401|2008-10-09 08:00,9,88.73,89.11,88.73,88.99,0
20090401|2008-10-09 08:30,9,88.85,89.24,88.85,89.23,0
20090401|2008-10-09 09:00,9,88.9,88.9,87.94,87.94,0
20090401|2008-10-09 09:30,9,88.1,88.11,87.8,87.92,0
20090401|2008-10-09 10:00,9,87.18,87.18,87.18,87.18,0
20090401|2008-10-09 10:30,9,87.84,87.84,87.84,87.84,0
20090401|2008-10-09 11:30,9,87.82,87.82,87.57,87.67,0
20090401|2008-10-09 12:00,9,87.77,87.77,87.6,87.63,0
20090401|2008-10-09 12:30,9,88.14,88.14,88.14,88.14,0
20090401|2008-10-09 13:00,9,87.54,87.54,87.54,87.54,0
20090401|2008-10-10 04:00,10,83.91,83.91,83.81,83.82,0
20090401|2008-10-10 05:00,10,83.95,84.05,83.94,84.03,0
20090401|2008-10-10 05:30,10,84.13,84.14,83.87,83.87,0
20090401|2008-10-10 07:30,10,83.4,83.4,83.4,83.4,0
20090401|2008-10-10 08:00,10,82.65,82.65,80.9,80.97,0
20090401|2008-10-10 08:30,10,81.08,82.51,81.08,82.33,0
20090401|2008-10-10 09:30,10,82.3,82.31,81.7,81.75,0
20090401|2008-10-10 10:00,10,81.49,81.49,81.03,81.03,0
20090401|2008-10-10 10:30,10,81.22,81.7,81.22,81.7,0
20090401|2008-10-10 11:00,10,81.75,81.75,81.75,81.75,0
20090401|2008-10-10 11:30,10,82.16,82.4,81.61,81.61,0
20090401|2008-10-10 12:00,10,81.26,81.26,81.07,81.07,0
20090401|2008-10-10 12:30,10,79.63,80.11,79.48,80.11,0
20090401|2008-10-10 13:00,10,79.69,81.11,79.4,81.11,0
20090401|2008-10-10 13:30,10,80.46,80.46,80.46,80.46,0
20090401|2008-10-10 14:30,10,82.37,82.4,82.37,82.4,0
20090401|2008-10-13 04:00,13,83.02,83.04,83.02,83.04,0
20090401|2008-10-13 05:00,13,82.4,82.4,82.38,82.38,0
20090401|2008-10-13 08:00,13,83.61,83.75,83.48,83.48,0
20090401|2008-10-13 08:30,13,83.49,83.55,83.38,83.38,0
20090401|2008-10-13 09:00,13,82.3,82.34,82.3,82.34,0
20090401|2008-10-13 09:30,13,82.61,82.61,82.51,82.56,0
20090401|2008-10-13 10:00,13,81.58,81.58,81.58,81.58,0
20090401|2008-10-13 10:30,13,81.9,82.2,81.89,81.99,0
20090401|2008-10-13 11:00,13,82.1,82.14,82.1,82.14,0
20090401|2008-10-13 11:30,13,82.49,82.49,82.36,82.36,0
20090401|2008-10-13 13:00,13,82.95,83.02,82.92,83.02,0
20090401|2008-10-13 13:30,13,83.15,83.15,83.15,83.15,0
20090401|2008-10-13 14:30,13,83.68,83.68,83.68,83.68,0
20090401|2008-10-13 15:00,13,83.68,83.69,83.68,83.69,0
20090401|2008-10-14 04:30,14,85.89,85.89,85.89,85.89,0
20090401|2008-10-14 06:00,14,86.32,86.34,86.32,86.34,0
20090401|2008-10-14 07:00,14,86.39,86.49,86.27,86.28,0
20090401|2008-10-14 08:00,14,86.04,86.04,86.01,86.01,0
20090401|2008-10-14 08:30,14,85.42,85.44,85.42,85.42,0
20090401|2008-10-14 09:00,14,84.54,84.55,84.54,84.55,0
20090401|2008-10-14 09:30,14,82.9,82.9,82.89,82.89,0
20090401|2008-10-14 10:00,14,82.49,82.49,82.49,82.49,0
20090401|2008-10-14 11:00,14,83.2,83.2,83.2,83.2,0
20090401|2008-10-14 11:30,14,83.43,83.43,83.43,83.43,0
20090401|2008-10-14 12:00,14,83.22,83.22,83.22,83.22,0
20090401|2008-10-14 12:30,14,82.5,82.5,82.5,82.5,0
20090401|2008-10-14 13:00,14,81.78,81.78,80.47,80.47,0
20090401|2008-10-14 13:30,14,80.5,80.5,80.5,80.5,0
20090401|2008-10-15 06:30,15,77.98,77.98,77.75,77.75,0
20090401|2008-10-15 07:30,15,78.06,78.06,78.06,78.06,0
20090401|2008-10-15 08:30,15,77.8,77.8,77.8,77.8,0
20090401|2008-10-15 09:30,15,77.55,77.55,76.63,76.63,0
20090401|2008-10-15 10:00,15,76.85,76.85,76.8,76.8,0
20090401|2008-10-15 10:30,15,76.86,76.86,76.84,76.84,0
20090401|2008-10-15 11:00,15,77.7,77.7,77.7,77.7,0
20090401|2008-10-15 12:00,15,76.67,76.75,76.67,76.73,0
20090401|2008-10-15 12:30,15,76.8,76.8,76.8,76.8,0
20090401|2008-10-15 13:30,15,76.84,76.84,76.84,76.84,0
20090401|2008-10-15 14:30,15,76.43,76.43,76.42,76.42,0
20090401|2008-10-15 15:30,15,75.97,75.97,75.94,75.94,0
20090401|2008-10-16 02:30,16,73.58,73.7,73.58,73.7,0
20090401|2008-10-16 04:30,16,74.38,74.45,74.38,74.42,0
20090401|2008-10-16 06:00,16,74.9,74.9,74.9,74.9,0
20090401|2008-10-16 07:30,16,75.99,75.99,75.94,75.94,0
20090401|2008-10-16 08:00,16,75.87,75.87,75.23,75.24,0
20090401|2008-10-16 09:00,16,74.81,75,74.35,74.97,0
20090401|2008-10-16 10:00,16,73.39,73.39,71.63,71.63,0
20090401|2008-10-16 10:30,16,71.68,72.23,70.98,72.23,0
20090401|2008-10-16 11:00,16,72.14,73.66,72.08,73.66,0
20090401|2008-10-16 11:30,16,72.78,72.9,71.68,71.69,0
20090401|2008-10-16 12:00,16,71.69,72.66,71.67,72.27,0
20090401|2008-10-16 12:30,16,71.85,73.05,71.85,72.89,0
20090401|2008-10-16 13:00,16,72.84,72.85,72.35,72.35,0
20090401|2008-10-16 13:30,16,72.1,72.53,72.1,72.53,0
20090401|2008-10-16 14:00,16,72.83,73.17,72.83,73.17,0
20090401|2008-10-16 15:00,16,75.08,75.08,75.08,75.08,0
20090401|2008-10-17 03:30,17,73.64,73.64,73.64,73.64,0
20090401|2008-10-17 05:00,17,72.91,72.91,72.91,72.91,0
20090401|2008-10-17 08:00,17,72.43,72.43,72.43,72.43,0
20090401|2008-10-17 08:30,17,72.29,73.22,72.29,73.22,0
20090401|2008-10-17 09:00,17,73.94,73.94,73.66,73.67,0
20090401|2008-10-17 09:30,17,73.74,73.78,73.68,73.77,0
20090401|2008-10-17 10:00,17,73.66,74.04,73.63,74,0
20090401|2008-10-17 10:30,17,73.65,73.78,73.65,73.78,0
20090401|2008-10-17 11:00,17,73.72,73.94,73.71,73.84,0
20090401|2008-10-17 11:30,17,73.92,75.51,73.92,75.51,0
20090401|2008-10-17 12:00,17,75.23,75.57,75.23,75.57,0
20090401|2008-10-17 13:00,17,75.43,75.43,74.33,74.33,0
20090401|2008-10-17 14:00,17,74.45,74.45,74.45,74.45,0
20090401|2008-10-20 03:30,20,75,75.3,75,75.3,0
20090401|2008-10-20 05:00,20,75.68,75.68,75.68,75.68,0
20090401|2008-10-20 06:00,20,75.47,75.47,75.47,75.47,0
20090401|2008-10-20 07:30,20,75,75,75,75,0
20090401|2008-10-20 08:00,20,75.16,75.62,75.16,75.62,0
20090401|2008-10-20 09:00,20,75.76,75.76,75.45,75.58,0
20090401|2008-10-20 09:30,20,75.2,75.2,75.2,75.2,0
20090401|2008-10-20 10:00,20,74.05,74.05,74.05,74.05,0
20090401|2008-10-20 10:30,20,74.14,74.66,73.9,74.55,0
20090401|2008-10-20 11:00,20,75.08,75.2,75.08,75.2,0
20090401|2008-10-20 11:30,20,75.17,75.18,75.17,75.18,0
20090401|2008-10-20 12:00,20,76.87,76.87,76.87,76.87,0
20090401|2008-10-20 12:30,20,77.34,77.34,77.32,77.32,0
20090401|2008-10-20 13:00,20,76.2,76.78,75.94,75.95,0
20090401|2008-10-20 14:00,20,76.59,76.59,76.59,76.59,0
20090401|2008-10-20 15:30,20,77.3,77.3,77.3,77.3,0
20090401|2008-10-20 16:00,20,77.3,77.3,77.3,77.3,0
20090401|2008-10-21 04:00,21,75.83,75.95,75.79,75.95,0
20090401|2008-10-21 06:30,21,74.7,74.7,74.7,74.7,0
20090401|2008-10-21 09:00,21,73.83,74.33,73.81,74.33,0
20090401|2008-10-21 09:30,21,74.04,74.13,74.01,74.13,0
20090401|2008-10-21 10:00,21,73.23,73.29,72.8,73.14,0
20090401|2008-10-21 10:30,21,73.03,73.03,73.03,73.03,0
20090401|2008-10-21 11:00,21,72.68,72.71,72.68,72.7,0
20090401|2008-10-21 11:30,21,73.2,73.2,73.2,73.2,0
20090401|2008-10-21 12:00,21,73.02,73.8,73.01,73.8,0
20090401|2008-10-21 12:30,21,73.67,73.67,73.51,73.51,0
20090401|2008-10-21 13:00,21,73.46,74.41,73.46,74.22,0
20090401|2008-10-21 23:00,22,71.45,71.45,71.45,71.45,0
20090401|2008-10-22 04:30,22,71.55,71.58,71.52,71.52,0
20090401|2008-10-22 05:30,22,71.71,71.72,71.71,71.72,0
20090401|2008-10-22 06:00,22,71.53,71.53,71.33,71.33,0
20090401|2008-10-22 06:30,22,71.52,71.52,71.52,71.52,0
20090401|2008-10-22 07:00,22,71.56,71.59,71.56,71.58,0
20090401|2008-10-22 07:30,22,71.39,71.4,71.03,71.03,0
20090401|2008-10-22 08:00,22,71.05,71.28,71.05,71.15,0
20090401|2008-10-22 08:30,22,71.25,71.26,70.37,70.45,0
20090401|2008-10-22 09:00,22,70.64,70.72,70.64,70.72,0
20090401|2008-10-22 09:30,22,70.68,70.91,70.49,70.49,0
20090401|2008-10-22 10:00,22,70.07,70.38,70.03,70.03,0
20090401|2008-10-22 10:30,22,70.29,70.5,70.29,70.5,0
20090401|2008-10-22 11:00,22,70.47,70.47,70.47,70.47,0
20090401|2008-10-22 11:30,22,70.4,70.4,69.19,69.21,0
20090401|2008-10-22 12:00,22,69.21,69.32,69.21,69.32,0
20090401|2008-10-22 12:30,22,69.05,69.05,68.65,68.65,0
20090401|2008-10-22 13:00,22,68.95,69.33,68.88,68.88,0
20090401|2008-10-22 13:30,22,68.61,68.69,68.61,68.69,0
20090401|2008-10-22 14:30,22,68.51,68.6,68.44,68.6,0
20090401|2008-10-22 15:00,22,68.6,68.6,68.6,68.6,0
20090401|2008-10-23 03:00,23,69.67,69.67,69.67,69.67,0
20090401|2008-10-23 05:30,23,69.36,70.02,69.36,70.02,0
20090401|2008-10-23 06:00,23,69.64,69.66,69.63,69.66,0
20090401|2008-10-23 07:00,23,68.43,68.95,68.06,68.11,0
20090401|2008-10-23 07:30,23,68.11,68.3,67.95,68.3,0
20090401|2008-10-23 08:00,23,68.47,69.23,68.46,68.93,0
20090401|2008-10-23 08:30,23,69.45,69.47,69.45,69.47,0
20090401|2008-10-23 09:30,23,70.31,70.31,70.31,70.31,0
20090401|2008-10-23 10:00,23,70.6,70.6,70.11,70.11,0
20090401|2008-10-23 10:30,23,70.61,70.61,70.45,70.45,0
20090401|2008-10-23 11:00,23,70.19,70.19,70.14,70.14,0
20090401|2008-10-23 11:30,23,70.36,70.36,70.36,70.36,0
20090401|2008-10-23 13:00,23,69.74,69.74,69.74,69.74,0
20090401|2008-10-23 13:30,23,69.82,70.15,69.8,69.8,0
20090401|2008-10-24 03:00,24,67.81,67.81,67.5,67.51,0
20090401|2008-10-24 04:30,24,66.78,66.78,66.78,66.78,0
20090401|2008-10-24 05:00,24,66.68,66.77,66.68,66.75,0
20090401|2008-10-24 05:30,24,65.59,65.59,65.57,65.58,0
20090401|2008-10-24 06:00,24,65.33,65.33,65.31,65.31,0
20090401|2008-10-24 06:30,24,65.31,65.31,65.31,65.31,0
20090401|2008-10-24 08:30,24,66.05,66.05,66.05,66.05,0
20090401|2008-10-24 09:00,24,66.57,66.58,66.34,66.52,0
20090401|2008-10-24 09:30,24,66.37,66.37,66.37,66.37,0
20090401|2008-10-24 10:00,24,66.58,66.85,66.58,66.77,0
20090401|2008-10-24 10:30,24,66.94,66.94,66.94,66.94,0
20090401|2008-10-24 11:00,24,66.98,66.98,66.56,66.56,0
20090401|2008-10-24 11:30,24,66.52,66.52,66.52,66.52,0
20090401|2008-10-24 12:00,24,66.77,66.77,66.77,66.77,0
20090401|2008-10-24 12:30,24,66.4,66.4,65.7,65.7,0
20090401|2008-10-24 13:00,24,66.12,66.13,66.12,66.13,0
20090401|2008-10-24 13:30,24,66.05,66.09,65.93,65.93,0
20090401|2008-10-27 03:30,27,63.61,63.63,63.58,63.61,0
20090401|2008-10-27 04:00,27,63.66,63.66,63.64,63.64,0
20090401|2008-10-27 04:30,27,63.95,64.06,63.95,64.06,0
20090401|2008-10-27 05:00,27,64.68,64.68,64.68,64.68,0
20090401|2008-10-27 05:30,27,64.34,64.34,64.33,64.33,0
20090401|2008-10-27 08:00,27,65.86,65.93,64.66,64.66,0
20090401|2008-10-27 08:30,27,64.58,65.13,64.22,65.13,0
20090401|2008-10-27 09:00,27,65.29,65.4,65.29,65.4,0
20090401|2008-10-27 09:30,27,64.75,64.77,64.66,64.77,0
20090401|2008-10-27 11:00,27,65.7,65.78,65.7,65.78,0
20090401|2008-10-27 11:30,27,65.81,65.98,65.81,65.98,0
20090401|2008-10-27 12:00,27,66.29,67.06,66.29,67.06,0
20090401|2008-10-27 12:30,27,67.29,67.3,67.29,67.3,0
20090401|2008-10-27 13:00,27,66.5,66.5,66.5,66.5,0
20090401|2008-10-28 03:30,28,65.76,65.76,65.76,65.76,0
20090401|2008-10-28 04:30,28,65.79,66.01,65.79,66.01,0
20090401|2008-10-28 05:30,28,65.9,66.09,65.9,66,0
20090401|2008-10-28 06:00,28,66.35,66.35,66.33,66.33,0
20090401|2008-10-28 06:30,28,66.49,66.49,66.49,66.49,0
20090401|2008-10-28 07:00,28,66.74,66.93,66.74,66.8,0
20090401|2008-10-28 07:30,28,66.8,66.8,66.76,66.76,0
20090401|2008-10-28 08:00,28,66.34,66.47,66.34,66.46,0
20090401|2008-10-28 08:30,28,66.5,66.73,66.4,66.55,0
20090401|2008-10-28 09:00,28,65.87,66.21,65.51,65.51,0
20090401|2008-10-28 09:30,28,65.62,65.62,65.47,65.48,0
20090401|2008-10-28 10:00,28,65.15,65.25,65.15,65.25,0
20090401|2008-10-28 10:30,28,65.62,65.84,65.57,65.76,0
20090401|2008-10-28 11:00,28,65.69,65.69,65.68,65.68,0
20090401|2008-10-28 11:30,28,65.31,65.31,64.98,64.98,0
20090401|2008-10-28 12:00,28,65.26,65.26,65.23,65.23,0
20090401|2008-10-28 12:30,28,64.19,64.25,64.02,64.02,0
20090401|2008-10-28 13:00,28,64.51,64.82,64.22,64.7,0
20090401|2008-10-28 13:30,28,64.82,64.82,64.8,64.8,0
20090401|2008-10-28 14:30,28,65.92,65.92,65.92,65.92,0
20090401|2008-10-29 06:30,29,67.64,67.77,67.6,67.77,0
20090401|2008-10-29 08:00,29,68.79,68.83,68.27,68.27,0
20090401|2008-10-29 08:30,29,68.5,68.5,68.13,68.23,0
20090401|2008-10-29 09:00,29,68.86,68.86,68.74,68.74,0
20090401|2008-10-29 09:30,29,68.22,68.34,68.21,68.34,0
20090401|2008-10-29 10:00,29,68.72,68.73,68.72,68.73,0
20090401|2008-10-29 10:30,29,69.99,70.45,69.8,70.4,0
20090401|2008-10-29 11:00,29,70.58,70.58,69.55,69.55,0
20090401|2008-10-29 11:30,29,70.22,70.22,70.22,70.22,0
20090401|2008-10-29 12:00,29,69.87,69.87,69.28,69.29,0
20090401|2008-10-29 12:30,29,69.52,69.66,69.52,69.56,0
20090401|2008-10-29 13:00,29,70.02,70.03,69.38,69.54,0
20090401|2008-10-29 13:30,29,69.48,69.48,69.48,69.48,0
20090401|2008-10-29 14:00,29,69.97,70.1,69.76,70.1,0
20090401|2008-10-30 05:00,30,70.5,70.5,70.44,70.46,0
20090401|2008-10-30 05:30,30,70.15,70.15,70.09,70.09,0
20090401|2008-10-30 06:00,30,70.63,70.64,70.58,70.63,0
20090401|2008-10-30 06:30,30,70.18,70.18,70.18,70.18,0
20090401|2008-10-30 07:00,30,70.83,70.9,70.8,70.85,0
20090401|2008-10-30 07:30,30,70.78,70.78,70.61,70.61,0
20090401|2008-10-30 08:00,30,70,70,69.85,69.85,0
20090401|2008-10-30 08:30,30,70.2,70.3,70.2,70.3,0
20090401|2008-10-30 09:00,30,68.73,68.73,67.66,67.66,0
20090401|2008-10-30 10:00,30,68.06,68.06,67.71,67.71,0
20090401|2008-10-30 10:30,30,67.54,67.54,66.92,66.94,0
20090401|2008-10-30 11:00,30,66.67,67.29,66.67,66.83,0
20090401|2008-10-30 12:00,30,67.9,67.9,67.89,67.89,0
20090401|2008-10-30 12:30,30,67.63,67.89,67.28,67.64,0
20090401|2008-10-30 13:00,30,67.87,68.72,67.61,68.66,0
20090401|2008-10-30 14:00,30,68.6,68.61,68.6,68.6,0
20090401|2008-10-31 05:30,31,66.36,66.47,66.36,66.47,0
20090401|2008-10-31 06:30,31,66.69,66.69,66.29,66.3,0
20090401|2008-10-31 07:00,31,66.48,66.95,66.48,66.95,0
20090401|2008-10-31 08:30,31,66.82,66.83,66.82,66.83,0
20090401|2008-10-31 09:00,31,67.5,68.16,67.5,67.96,0
20090401|2008-10-31 09:30,31,67.63,67.67,67.6,67.67,0
20090401|2008-10-31 10:00,31,67.76,67.76,67.06,67.33,0
20090401|2008-10-31 10:30,31,67.34,67.34,66.98,67.18,0
20090401|2008-10-31 11:00,31,67.02,67.04,66.69,67.03,0
20090401|2008-10-31 11:30,31,67.03,67.04,66.91,66.97,0
20090401|2008-10-31 12:30,31,66.37,66.37,66.21,66.21,0
20090401|2008-10-31 13:00,31,67.31,69.68,67.31,69.68,0
20090401|2008-10-31 13:30,31,70.56,70.59,70.56,70.59,0
20090401|2008-10-31 15:00,31,70.27,70.27,70.27,70.27,0
20090401|2008-11-03 03:30,3,69.43,69.43,69.43,69.43,1
20090401|2008-11-03 05:00,3,69.55,69.69,69.55,69.69,6
20090401|2008-11-03 06:00,3,69.89,69.89,69.5,69.5,27
20090401|2008-11-03 08:00,3,69.58,69.58,69.58,69.58,1
20090401|2008-11-03 09:30,3,68.16,68.16,68.16,68.16,1
20090401|2008-11-03 10:30,3,69.06,69.59,69.06,69.42,81
20090401|2008-11-03 12:30,3,67.32,67.32,67,67.16,25
20090401|2008-11-03 13:00,3,66.9,66.9,66.9,66.9,6
20090401|2008-11-03 14:00,3,66.76,66.8,66.76,66.8,5
20090401|2008-11-03 14:30,3,66.75,66.75,66.66,66.73,35
20090401|2008-11-04 06:00,4,66.97,66.97,66.97,66.97,3
20090401|2008-11-04 07:00,4,67.5,67.5,67.42,67.5,101
20090401|2008-11-04 08:30,4,67.84,67.84,67.84,67.84,1
20090401|2008-11-04 09:00,4,68.87,69.19,68.71,69.14,19
20090401|2008-11-04 09:30,4,69.28,69.3,69.28,69.3,7
20090401|2008-11-04 10:00,4,69.35,69.86,69.35,69.86,4
20090401|2008-11-04 10:30,4,70.59,71.19,70.31,70.88,73
20090401|2008-11-04 11:00,4,70.92,71.74,70.92,71.44,25
20090401|2008-11-04 11:30,4,71.79,72.59,71.79,72.55,44
20090401|2008-11-04 12:00,4,72.47,74.06,72.47,73.93,28
20090401|2008-11-04 12:30,4,73.8,73.97,73.17,73.17,20
20090401|2008-11-04 13:00,4,73.21,73.25,73.2,73.25,3
20090401|2008-11-04 13:30,4,73.3,73.97,73.29,73.7,19
20090401|2008-11-04 14:00,4,73.73,74.05,73.18,73.54,151
20090401|2008-11-04 14:30,4,73.04,73.04,73,73,25
20090401|2008-11-05 04:30,5,70.45,70.45,70.45,70.45,1
20090401|2008-11-05 05:00,5,70.5,70.59,70.5,70.59,52
20090401|2008-11-05 05:30,5,70.58,70.69,70.58,70.69,9
20090401|2008-11-05 06:00,5,71.04,71.04,71,71,15
20090401|2008-11-05 07:30,5,72.23,72.23,72.23,72.23,1
20090401|2008-11-05 08:00,5,71.64,71.64,71.64,71.64,7
20090401|2008-11-05 08:30,5,71.37,71.37,71.37,71.37,9
20090401|2008-11-05 09:00,5,71.2,71.2,71.2,71.2,3
20090401|2008-11-05 09:30,5,70.97,71.35,70.97,71.35,6
20090401|2008-11-05 10:00,5,71.75,71.85,71.75,71.85,46
20090401|2008-11-05 10:30,5,72.35,72.35,72.35,72.35,1
20090401|2008-11-05 11:00,5,71.37,71.37,71.37,71.37,15
20090401|2008-11-05 11:30,5,68.41,68.68,68.38,68.67,9
20090401|2008-11-05 12:30,5,69.27,69.27,69.27,69.27,5
20090401|2008-11-05 13:00,5,69.7,70,69.67,69.99,36
20090401|2008-11-05 13:30,5,69.26,69.26,69.26,69.26,1
20090401|2008-11-05 14:00,5,68.76,68.76,68.55,68.55,35
20090401|2008-11-05 14:30,5,68.77,68.98,68.77,68.97,7
20090401|2008-11-05 15:00,5,68.76,68.76,68.76,68.76,1
20090401|2008-11-06 06:00,6,67.73,67.73,67.41,67.41,8
20090401|2008-11-06 08:00,6,66.76,67.07,66.76,67.07,21
20090401|2008-11-06 08:30,6,67.73,67.73,67.73,67.73,1
20090401|2008-11-06 09:00,6,66.89,66.96,66.5,66.5,90
20090401|2008-11-06 09:30,6,66.73,66.79,65.92,65.92,73
20090401|2008-11-06 10:00,6,66.02,66.3,65.03,65.13,273
20090401|2008-11-06 10:30,6,65.33,65.33,64.28,64.42,73
20090401|2008-11-06 11:00,6,64.15,64.15,64.15,64.15,15
20090401|2008-11-06 11:30,6,64.4,64.55,64.4,64.55,8
20090401|2008-11-06 12:00,6,64.35,64.35,64.28,64.32,21
20090401|2008-11-06 12:30,6,64.48,64.83,64.48,64.83,32
20090401|2008-11-06 13:30,6,64.65,64.82,64.54,64.82,168
20090401|2008-11-06 14:00,6,65.61,65.61,64.39,64.39,26
20090401|2008-11-06 14:30,6,64,64.07,64,64.05,36
20090401|2008-11-06 15:00,6,64.67,64.7,64.5,64.55,46
20090401|2008-11-07 04:00,7,65.18,65.18,65.08,65.08,90
20090401|2008-11-07 08:30,7,64.51,64.75,64.51,64.75,5
20090401|2008-11-07 09:00,7,64.2,65.22,64.2,65.22,8
20090401|2008-11-07 09:30,7,65.22,65.22,64.67,64.81,29
20090401|2008-11-07 10:00,7,65.11,65.67,65.1,65.61,40
20090401|2008-11-07 10:30,7,64.72,64.74,64.72,64.72,4
20090401|2008-11-07 11:00,7,64.23,64.38,64.23,64.28,3
20090401|2008-11-07 11:30,7,64.71,64.71,64.71,64.71,2
20090401|2008-11-07 12:00,7,64.95,65.02,64.65,64.65,13
20090401|2008-11-07 12:30,7,64.5,64.5,64.5,64.5,5
20090401|2008-11-07 13:00,7,64.81,64.81,64.57,64.57,4
20090401|2008-11-07 14:00,7,64.8,65,64.42,64.84,18
20090401|2008-11-07 15:00,7,64.41,64.41,64.41,64.41,2
20090401|2008-11-10 04:00,10,66.94,66.94,66.93,66.93,19
20090401|2008-11-10 05:30,10,67.68,67.68,67.68,67.68,1
20090401|2008-11-10 08:00,10,68.29,68.96,68.29,68.96,9
20090401|2008-11-10 09:00,10,68.33,68.36,68.33,68.36,4
20090401|2008-11-10 09:30,10,67.79,67.79,67.79,67.79,5
20090401|2008-11-10 10:00,10,67.19,67.21,67.03,67.05,14
20090401|2008-11-10 11:00,10,65.12,65.26,64.85,64.93,18
20090401|2008-11-10 12:00,10,64.96,65.07,64.96,65.07,30
20090401|2008-11-10 12:30,10,63.67,64.48,63.67,64.48,24
20090401|2008-11-10 13:00,10,64.29,64.29,64.27,64.27,4
20090401|2008-11-10 14:00,10,66.81,67.3,66.81,67.3,77
20090401|2008-11-10 14:30,10,65.73,65.73,65.73,65.73,1
20090401|2008-11-11 05:00,11,64.02,64.02,64.02,64.02,1
20090401|2008-11-11 06:30,11,63.14,63.14,63.14,63.14,2
20090401|2008-11-11 09:30,11,63.1,63.25,63.1,63.25,55
20090401|2008-11-11 10:00,11,62.94,62.94,62.94,62.94,3
20090401|2008-11-11 10:30,11,62.6,62.72,62.49,62.6,57
20090401|2008-11-11 11:00,11,62.25,62.61,62.08,62.49,149
20090401|2008-11-11 11:30,11,62.68,62.71,62.66,62.66,35
20090401|2008-11-11 12:00,11,62.45,62.88,62.3,62.3,59
20090401|2008-11-11 12:30,11,62.53,62.53,62.49,62.49,5
20090401|2008-11-11 13:00,11,62.41,62.41,62.41,62.41,4
20090401|2008-11-11 14:00,11,62.77,62.97,62.77,62.97,14
20090401|2008-11-11 15:30,11,62.57,62.57,62.55,62.55,2
20090401|2008-11-12 08:30,12,62.3,62.3,62.3,62.3,8
20090401|2008-11-12 09:30,12,60.68,60.8,60.64,60.8,12
20090401|2008-11-12 10:00,12,61.32,61.32,61.32,61.32,6
20090401|2008-11-12 11:00,12,60.19,60.7,60.13,60.33,22
20090401|2008-11-12 11:30,12,59.91,60.4,59.91,60.4,6
20090401|2008-11-12 12:00,12,60.31,60.31,59.9,60.2,122
20090401|2008-11-12 12:30,12,60.62,60.62,60.48,60.48,4
20090401|2008-11-12 14:00,12,60.07,60.09,59.61,59.61,67
20090401|2008-11-13 04:00,13,59.14,59.14,59.14,59.14,1
20090401|2008-11-13 09:00,13,59.75,59.75,59.75,59.75,15
20090401|2008-11-13 09:30,13,60.09,60.17,60.07,60.17,9
20090401|2008-11-13 10:00,13,60.01,61.18,59.96,61.17,15
20090401|2008-11-13 10:30,13,60.78,60.78,60.78,60.78,3
20090401|2008-11-13 11:00,13,59.51,59.51,59.51,59.51,1
20090401|2008-11-13 11:30,13,59.75,59.75,59.2,59.5,32
20090401|2008-11-13 12:00,13,59.76,59.76,59.75,59.75,2
20090401|2008-11-13 12:30,13,59.59,59.68,59.2,59.2,18
20090401|2008-11-13 13:00,13,59.63,59.63,59.63,59.63,3
20090401|2008-11-13 13:30,13,60.41,61.79,60.16,61.64,73
20090401|2008-11-13 14:00,13,62.06,62.44,61.47,61.72,19
20090401|2008-11-13 14:30,13,61.72,61.72,61.72,61.72,1
20090401|2008-11-14 05:00,14,60.79,60.79,60.79,60.79,1
20090401|2008-11-14 07:30,14,62.03,62.03,62.03,62.03,1
20090401|2008-11-14 08:00,14,61.33,61.33,61.15,61.15,29
20090401|2008-11-14 09:00,14,61.23,61.23,60,60,9
20090401|2008-11-14 09:30,14,60.75,60.87,60.75,60.87,2
20090401|2008-11-14 10:00,14,61.07,61.11,60.31,60.32,49
20090401|2008-11-14 10:30,14,59.86,60.14,59.81,60.03,25
20090401|2008-11-14 11:00,14,60.06,60.06,59.97,59.97,7
20090401|2008-11-14 11:30,14,59.5,59.5,59.35,59.48,16
20090401|2008-11-14 12:00,14,59.84,60.09,59.84,60.06,38
20090401|2008-11-14 12:30,14,60.13,60.47,60,60.03,37
20090401|2008-11-14 13:00,14,59.68,59.68,59.68,59.68,5
20090401|2008-11-14 14:00,14,60.37,61.2,60.37,61.19,22
20090401|2008-11-14 14:30,14,60.33,60.46,60.32,60.46,3
20090401|2008-11-17 04:00,17,59.68,59.68,59.68,59.68,1
20090401|2008-11-17 05:00,17,59.19,59.19,59.19,59.19,3
20090401|2008-11-17 08:00,17,59.59,59.6,59.59,59.6,7
20090401|2008-11-17 08:30,17,59.62,59.62,59.62,59.62,4
20090401|2008-11-17 09:00,17,60.07,60.35,60.07,60.35,4
20090401|2008-11-17 10:00,17,61.94,62.03,61.15,61.15,44
20090401|2008-11-17 10:30,17,60.8,60.8,60.8,60.8,10
20090401|2008-11-17 12:00,17,59.88,60.42,59.87,60.42,33
20090401|2008-11-17 13:00,17,59.57,59.57,59.55,59.55,3
20090401|2008-11-17 13:30,17,59.23,59.23,59.14,59.14,9
20090401|2008-11-17 14:00,17,58.75,58.75,58.66,58.66,7
20090401|2008-11-17 14:30,17,58.21,58.21,58.21,58.21,25
20090401|2008-11-18 08:30,18,58.53,58.54,58.45,58.52,28
20090401|2008-11-18 09:00,18,58.5,58.85,58.5,58.73,20
20090401|2008-11-18 10:30,18,58.46,58.46,57.65,57.65,20
20090401|2008-11-18 11:00,18,57.77,57.89,57.77,57.85,3
20090401|2008-11-18 13:00,18,57.92,57.92,57.64,57.64,2
20090401|2008-11-18 13:30,18,57.8,57.8,57.8,57.8,6
20090401|2008-11-18 14:00,18,57.6,57.76,57.6,57.76,2
20090401|2008-11-18 14:30,18,57.14,57.14,57.09,57.09,5
20090401|2008-11-19 04:00,19,56.54,56.54,56.54,56.54,1
20090401|2008-11-19 05:00,19,56.77,56.79,56.66,56.66,10
20090401|2008-11-19 05:30,19,56.84,56.84,56.84,56.84,13
20090401|2008-11-19 06:30,19,56.87,57.31,56.87,57.23,12
20090401|2008-11-19 09:00,19,57.26,57.3,57.26,57.3,28
20090401|2008-11-19 09:30,19,57.88,58.19,57.88,58.18,21
20090401|2008-11-19 10:00,19,58.02,58.16,57.76,57.8,26
20090401|2008-11-19 10:30,19,58.04,58.14,57.03,57.03,36
20090401|2008-11-19 11:00,19,57.35,57.67,56.81,56.82,34
20090401|2008-11-19 12:00,19,57.28,57.33,57.11,57.11,33
20090401|2008-11-19 12:30,19,57.4,57.88,57.4,57.88,20
20090401|2008-11-19 13:00,19,57.92,57.92,57.92,57.92,7
20090401|2008-11-19 13:30,19,57.6,57.97,57.6,57.97,25
20090401|2008-11-19 14:00,19,57.66,57.66,56.77,56.78,29
20090401|2008-11-19 14:30,19,56.78,56.78,56.78,56.78,5
20090401|2008-11-19 15:30,19,56.72,56.72,56.7,56.7,5
20090401|2008-11-20 02:30,20,56.22,56.22,56.22,56.22,1
20090401|2008-11-20 03:00,20,56.07,56.07,56.03,56.03,8
20090401|2008-11-20 05:30,20,55.55,56.12,55.51,56.12,14
20090401|2008-11-20 06:00,20,55.85,55.85,55.85,55.85,1
20090401|2008-11-20 07:30,20,55.53,55.53,55.53,55.53,2
20090401|2008-11-20 08:30,20,53.99,54.21,53.69,53.9,18
20090401|2008-11-20 09:00,20,53.91,54.18,53.89,54.18,8
20090401|2008-11-20 09:30,20,54.41,54.42,54,54.02,19
20090401|2008-11-20 10:00,20,53.81,54.25,53.54,54.17,130
20090401|2008-11-20 10:30,20,54.02,54.09,53.68,53.85,17
20090401|2008-11-20 11:00,20,54.23,54.23,53.97,53.97,18
20090401|2008-11-20 11:30,20,53.82,54.02,53.82,53.94,5
20090401|2008-11-20 12:00,20,53.82,54.4,53.63,54.39,16
20090401|2008-11-20 12:30,20,54.48,54.94,54.38,54.91,83
20090401|2008-11-20 13:00,20,54.53,54.69,54.47,54.69,11
20090401|2008-11-20 13:30,20,54.16,54.16,53.7,53.7,34
20090401|2008-11-20 14:00,20,53.27,53.27,52.49,52.49,15
20090401|2008-11-20 14:30,20,52.78,52.78,52.78,52.78,3
20090401|2008-11-20 15:00,20,52.58,52.58,52.58,52.58,8
20090401|2008-11-20 15:30,20,51.89,51.89,51.89,51.89,1
20090401|2008-11-21 00:00,21,52.65,52.65,52.56,52.56,11
20090401|2008-11-21 00:30,21,52.56,52.56,52.56,52.56,1
20090401|2008-11-21 02:30,21,53.31,53.59,53.31,53.59,2
20090401|2008-11-21 03:30,21,52.96,52.96,52.63,52.63,13
20090401|2008-11-21 04:30,21,53.28,53.45,53.28,53.45,5
20090401|2008-11-21 05:00,21,53.58,53.58,53.48,53.48,20
20090401|2008-11-21 05:30,21,53.4,53.41,53.4,53.41,142
20090401|2008-11-21 06:00,21,53.55,53.55,52.94,52.94,4
20090401|2008-11-21 06:30,21,53.29,53.59,53.24,53.59,27
20090401|2008-11-21 07:00,21,53.51,53.51,53.41,53.41,6
20090401|2008-11-21 08:00,21,53.99,53.99,53.89,53.89,48
20090401|2008-11-21 08:30,21,53.74,53.74,53.55,53.55,16
20090401|2008-11-21 09:00,21,52.99,53.13,52.96,53,19
20090401|2008-11-21 09:30,21,53.01,53.01,52.69,52.83,37
20090401|2008-11-21 10:00,21,52.79,53.03,52.79,53.03,14
20090401|2008-11-21 10:30,21,52.8,52.8,52.5,52.5,80
20090401|2008-11-21 11:00,21,51.95,52.09,51.59,52.09,49
20090401|2008-11-21 12:00,21,52.77,52.78,52.77,52.78,3
20090401|2008-11-21 12:30,21,52.8,53.36,52.8,53.36,13
20090401|2008-11-21 13:00,21,52.81,52.84,52.59,52.59,12
20090401|2008-11-21 13:30,21,53.19,53.19,53.01,53.04,25
20090401|2008-11-21 14:00,21,52.36,53.24,52.35,52.96,15
20090401|2008-11-21 14:30,21,52.94,53.03,52.94,53,49
20090401|2008-11-21 15:00,21,53,53.12,53,53.12,21
20090401|2008-11-24 03:30,24,52.22,52.22,52.22,52.22,1
20090401|2008-11-24 04:00,24,52.48,52.51,52.48,52.51,2
20090401|2008-11-24 04:30,24,53.17,53.17,53.17,53.17,1
20090401|2008-11-24 06:00,24,54.67,54.79,54.66,54.74,14
20090401|2008-11-24 06:30,24,54.7,54.7,54.7,54.7,1
20090401|2008-11-24 07:30,24,54.82,54.91,54.82,54.87,15
20090401|2008-11-24 08:30,24,53.83,54.06,53.83,54.06,2
20090401|2008-11-24 09:00,24,54.28,54.28,54.28,54.28,2
20090401|2008-11-24 09:30,24,54.65,54.66,53.52,54.18,28
20090401|2008-11-24 10:00,24,54.29,55.1,54.29,55.1,29
20090401|2008-11-24 10:30,24,55.4,56.66,55.4,56.57,122
20090401|2008-11-24 11:00,24,56.39,57.08,56.31,56.75,19
20090401|2008-11-24 11:30,24,57.44,57.57,57.33,57.43,82
20090401|2008-11-24 12:00,24,57.32,57.36,56.96,56.96,55
20090401|2008-11-24 12:30,24,57.11,57.11,57.08,57.08,5
20090401|2008-11-24 13:00,24,58.13,58.45,57.77,57.87,22
20090401|2008-11-24 13:30,24,57.81,57.89,57.81,57.89,11
20090401|2008-11-24 14:00,24,57.9,57.9,57.46,57.66,41
20090401|2008-11-24 14:30,24,57.66,57.67,57.45,57.45,35
20090401|2008-11-24 15:00,24,57.82,57.83,57.82,57.83,14
20090401|2008-11-24 15:30,24,57.75,57.89,57.75,57.88,23
20090401|2008-11-24 20:30,25,57.52,57.52,57.52,57.52,1
20090401|2008-11-25 03:30,25,56.12,56.12,56.12,56.12,2
20090401|2008-11-25 04:00,25,55.99,55.99,55.99,55.99,1
20090401|2008-11-25 05:30,25,55.52,55.57,55.52,55.57,4
20090401|2008-11-25 06:00,25,55.94,55.94,55.94,55.94,1
20090401|2008-11-25 06:30,25,56.22,56.22,56.22,56.22,1
20090401|2008-11-25 07:30,25,55.29,55.29,55.15,55.15,5
20090401|2008-11-25 08:00,25,54.69,55.75,54.27,55.74,11
20090401|2008-11-25 08:30,25,56.8,57.46,56.67,56.94,66
20090401|2008-11-25 09:00,25,56.84,56.84,56.81,56.81,9
20090401|2008-11-25 09:30,25,55.74,55.74,55.56,55.56,4
20090401|2008-11-25 10:00,25,56.38,56.38,55.01,55.38,22
20090401|2008-11-25 10:30,25,54.77,54.77,54.72,54.72,4
20090401|2008-11-25 11:00,25,54.48,54.48,54.24,54.24,12
20090401|2008-11-25 11:30,25,54.31,54.96,54.31,54.84,19
20090401|2008-11-25 12:00,25,54.8,54.82,54.79,54.79,4
20090401|2008-11-25 12:30,25,54.87,54.87,54.87,54.87,1
20090401|2008-11-25 13:30,25,54.91,54.92,54.51,54.51,5
20090401|2008-11-25 14:00,25,54.75,54.88,54.18,54.45,31
20090401|2008-11-25 14:30,25,54.55,54.67,54.55,54.67,4
20090401|2008-11-26 03:00,26,54.11,54.17,54.11,54.13,38
20090401|2008-11-26 04:30,26,54.89,55.43,54.89,55.23,53
20090401|2008-11-26 05:00,26,55.29,55.29,55.29,55.29,1
20090401|2008-11-26 05:30,26,55.34,55.38,55.29,55.29,4
20090401|2008-11-26 06:00,26,55.08,55.08,55.08,55.08,1
20090401|2008-11-26 07:30,26,55.05,55.05,55.05,55.05,1
20090401|2008-11-26 08:00,26,55.33,55.33,55.31,55.31,2
20090401|2008-11-26 08:30,26,55.76,56.04,55.76,56.04,2
20090401|2008-11-26 09:00,26,56.31,56.47,56.2,56.23,22
20090401|2008-11-26 09:30,26,56.14,56.19,56.14,56.19,28
20090401|2008-11-26 10:30,26,55.49,55.49,54.47,54.93,30
20090401|2008-11-26 11:00,26,56.73,57.37,56.73,57.37,45
20090401|2008-11-26 11:30,26,55.97,55.99,55.85,55.85,11
20090401|2008-11-26 12:00,26,55.68,55.68,55.68,55.68,4
20090401|2008-11-26 12:30,26,55.79,57.28,55.79,57.28,21
20090401|2008-11-26 13:00,26,57.25,57.25,56.74,57.12,44
20090401|2008-11-26 13:30,26,56.87,57.17,56.87,57.17,36
20090401|2008-11-26 14:00,26,57.41,58.48,57.35,58.05,33
20090401|2008-11-26 14:30,26,57.87,57.87,57.66,57.66,16
20090401|2008-11-26 16:00,26,58.12,58.12,58.12,58.12,1
20090401|2008-11-26 16:30,26,58.43,58.43,58.43,58.43,1
20090401|2008-11-27 00:00,27,57.11,57.11,57.11,57.11,1
20090401|2008-11-27 01:00,27,57.1,57.1,57.1,57.1,4
20090401|2008-11-27 01:30,27,56.99,56.99,56.99,56.99,2
20090401|2008-11-27 04:00,27,57.06,57.06,57.06,57.06,1
20090401|2008-11-27 05:00,27,57.77,57.77,57.77,57.77,1
20090401|2008-11-27 07:00,27,57.15,57.15,57.15,57.15,2
20090401|2008-11-27 10:30,27,57.69,57.69,57.55,57.55,5
20090401|2008-11-28 07:30,28,57.51,57.51,57.51,57.51,4
20090401|2008-11-28 09:00,28,56.85,56.85,56.79,56.79,2
20090401|2008-11-28 09:30,28,56.56,56.56,56.56,56.56,1
20090401|2008-11-28 10:30,28,55.94,56.05,55.94,56.05,6
20090401|2008-11-28 11:00,28,55.68,55.78,55.68,55.78,6
20090401|2008-11-28 12:00,28,55.77,55.82,55.77,55.82,13
20090401|2008-11-28 13:00,28,56.15,58.08,56.15,58.08,65
20090401|2008-11-28 13:30,28,58.2,58.2,58.19,58.2,9
20090401|2008-12-01 03:30,1,55.93,55.93,55.93,55.93,1
20090401|2008-12-01 05:30,1,55.77,55.82,55.77,55.82,4
20090401|2008-12-01 07:00,1,55.47,55.47,55.46,55.46,5
20090401|2008-12-01 07:30,1,55.52,55.52,55.52,55.52,1
20090401|2008-12-01 08:00,1,55.49,55.49,55.22,55.22,4
20090401|2008-12-01 08:30,1,55.13,55.13,55.13,55.13,1
20090401|2008-12-01 09:00,1,55.02,55.02,54.64,54.85,9
20090401|2008-12-01 09:30,1,54.5,55.13,54.5,55.11,13
20090401|2008-12-01 10:00,1,55,55.15,54.9,54.99,35
20090401|2008-12-01 10:30,1,55.32,55.32,54.8,54.86,28
20090401|2008-12-01 11:00,1,54.33,54.65,53.62,53.62,98
20090401|2008-12-01 11:30,1,53.84,53.84,53.83,53.83,6
20090401|2008-12-01 12:00,1,54.16,54.26,53.9,53.9,11
20090401|2008-12-01 12:30,1,53.81,53.81,53.79,53.79,4
20090401|2008-12-01 13:00,1,54.18,54.4,54.18,54.4,28
20090401|2008-12-01 13:30,1,53.88,53.91,53.66,53.66,54
20090401|2008-12-01 14:00,1,53.32,53.32,53.22,53.22,4
20090401|2008-12-01 14:30,1,53.2,53.2,53.18,53.18,2
20090401|2008-12-01 15:30,1,53.11,53.11,53.11,53.11,1
20090401|2008-12-01 22:00,2,51.7,51.7,51.7,51.7,2
20090401|2008-12-02 03:00,2,51.97,51.97,51.97,51.97,1
20090401|2008-12-02 04:30,2,52.11,52.13,52.11,52.12,8
20090401|2008-12-02 05:00,2,52.29,52.68,52.2,52.68,12
20090401|2008-12-02 05:30,2,52.76,52.77,52.76,52.77,5
20090401|2008-12-02 06:30,2,52.91,52.95,52.91,52.95,7
20090401|2008-12-02 07:00,2,53.48,53.48,53.23,53.23,2
20090401|2008-12-02 07:30,2,53.68,53.68,53.68,53.68,1
20090401|2008-12-02 08:30,2,53.88,53.88,53.63,53.63,7
20090401|2008-12-02 09:00,2,53.43,53.62,53.43,53.54,9
20090401|2008-12-02 09:30,2,53.08,53.09,53.08,53.09,5
20090401|2008-12-02 10:00,2,54.07,54.07,54.07,54.07,2
20090401|2008-12-02 10:30,2,53.9,54,53,53,38
20090401|2008-12-02 11:00,2,52.69,52.77,51.62,51.62,25
20090401|2008-12-02 11:30,2,52.06,52.28,52.06,52.28,4
20090401|2008-12-02 12:00,2,52.89,52.9,52.89,52.9,40
20090401|2008-12-02 12:30,2,53.23,53.4,52.72,52.73,28
20090401|2008-12-02 13:00,2,53.04,53.23,53.04,53.23,34
20090401|2008-12-02 14:00,2,51.89,51.89,51.15,51.21,9
20090401|2008-12-02 14:30,2,51.36,51.49,51.35,51.49,13
20090401|2008-12-02 15:00,2,51.63,51.63,51.63,51.63,1
20090401|2008-12-02 15:30,2,51.5,51.5,51.47,51.47,2
20090401|2008-12-02 22:00,3,52.02,52.02,52.02,52.02,1
20090401|2008-12-03 03:30,3,51.7,51.72,51.7,51.72,3
20090401|2008-12-03 04:00,3,51.7,51.75,51.55,51.75,8
20090401|2008-12-03 04:30,3,51.52,51.52,51.52,51.52,5
20090401|2008-12-03 06:00,3,51.07,51.12,51.07,51.12,3
20090401|2008-12-03 07:00,3,51.47,51.47,51.47,51.47,4
20090401|2008-12-03 08:00,3,50.85,51.04,50.43,51.04,23
20090401|2008-12-03 08:30,3,51.04,51.48,51.04,51.48,18
20090401|2008-12-03 09:00,3,51.3,51.3,51.06,51.06,8
20090401|2008-12-03 09:30,3,51.41,51.41,51.28,51.28,7
20090401|2008-12-03 10:00,3,51.05,51.05,50.81,50.9,32
20090401|2008-12-03 10:30,3,50.76,52.03,50.73,51.77,51
20090401|2008-12-03 11:00,3,51.55,51.55,50.88,50.93,11
20090401|2008-12-03 11:30,3,51.52,51.9,51.52,51.9,24
20090401|2008-12-03 12:30,3,51.63,51.63,51.49,51.53,24
20090401|2008-12-03 13:00,3,51.65,51.69,51.31,51.33,76
20090401|2008-12-03 13:30,3,51.15,51.15,51.12,51.14,5
20090401|2008-12-03 14:00,3,51.53,51.65,51.09,51.65,30
20090401|2008-12-03 15:00,3,51.17,51.17,51.17,51.17,35
20090401|2008-12-03 15:30,3,51.4,51.4,51.4,51.4,1
20090401|2008-12-03 22:00,4,50.26,50.26,50.26,50.26,1
20090401|2008-12-03 23:30,4,50.13,50.16,50.13,50.16,3
20090401|2008-12-04 02:00,4,50.36,50.36,50.36,50.36,1
20090401|2008-12-04 03:00,4,50.45,50.45,50.45,50.45,7
20090401|2008-12-04 04:00,4,50.52,50.52,50.52,50.52,5
20090401|2008-12-04 07:00,4,50.34,50.35,50.3,50.3,5
20090401|2008-12-04 08:00,4,50.65,50.66,50.65,50.66,3
20090401|2008-12-04 08:30,4,50.45,50.69,50.43,50.69,14
20090401|2008-12-04 09:00,4,51.07,51.1,50.6,50.67,10
20090401|2008-12-04 09:30,4,50.55,51.42,50.54,51.42,6
20090401|2008-12-04 10:00,4,51.55,51.58,51,51,22
20090401|2008-12-04 10:30,4,50.6,50.85,50.6,50.85,4
20090401|2008-12-04 11:00,4,50.53,51.25,50.42,51.25,95
20090401|2008-12-04 11:30,4,50.79,50.79,50.67,50.67,15
20090401|2008-12-04 12:00,4,50.43,50.43,49.27,49.27,112
20090401|2008-12-04 12:30,4,49.56,49.6,49.22,49.34,48
20090401|2008-12-04 13:00,4,49.19,49.2,48.6,48.6,41
20090401|2008-12-04 13:30,4,48.6,49.54,48.57,49.14,15
20090401|2008-12-04 14:00,4,49.68,49.68,48.46,48.65,52
20090401|2008-12-04 14:30,4,48.39,48.58,48.39,48.54,29
20090401|2008-12-05 08:30,5,47.41,47.41,47.28,47.32,16
20090401|2008-12-05 09:00,5,47.96,47.96,47.78,47.78,3
20090401|2008-12-05 09:30,5,47.8,47.8,47.8,47.8,1
20090401|2008-12-05 10:00,5,47.41,47.61,47.25,47.61,67
20090401|2008-12-05 10:30,5,47.41,47.42,46.78,46.96,31
20090401|2008-12-05 11:00,5,47.05,47.05,46.86,46.92,12
20090401|2008-12-05 11:30,5,46.29,46.65,46.29,46.47,59
20090401|2008-12-05 12:00,5,46.65,46.88,46.6,46.87,23
20090401|2008-12-05 12:30,5,46.54,46.64,45.99,45.99,26
20090401|2008-12-05 13:00,5,45.99,46.43,45.99,46.3,20
20090401|2008-12-05 13:30,5,46.42,47.28,46.41,47.03,78
20090401|2008-12-05 14:00,5,46.81,46.85,46.24,46.43,62
20090401|2008-12-05 14:30,5,46.43,46.85,46.43,46.85,23
20090401|2008-12-05 15:00,5,46.65,46.84,46.64,46.82,18
20090401|2008-12-08 05:00,8,48.4,48.4,48.25,48.27,51
20090401|2008-12-08 05:30,8,48.27,48.27,48.12,48.12,119
20090401|2008-12-08 06:00,8,48.12,48.12,47.72,47.8,133
20090401|2008-12-08 06:30,8,47.56,48,47.56,48,94
20090401|2008-12-08 07:30,8,48.51,48.51,48.42,48.42,4
20090401|2008-12-08 08:00,8,48.84,49.05,48.84,49.05,5
20090401|2008-12-08 08:30,8,49.26,49.44,48.97,48.97,30
20090401|2008-12-08 09:00,8,49.49,49.51,49.16,49.16,80
20090401|2008-12-08 09:30,8,49.75,49.77,49.08,49.08,25
20090401|2008-12-08 10:30,8,49.44,50,49.28,49.46,26
20090401|2008-12-08 11:00,8,49.45,49.45,49.01,49.01,100
20090401|2008-12-08 11:30,8,49.12,49.26,49.07,49.26,4
20090401|2008-12-08 12:00,8,49.04,49.39,49.01,49.39,31
20090401|2008-12-08 12:30,8,49.16,49.16,49.16,49.16,6
20090401|2008-12-08 13:00,8,49.45,49.64,49,49,16
20090401|2008-12-08 13:30,8,49.07,49.56,49.07,49.56,9
20090401|2008-12-08 14:00,8,49.7,50.29,49.42,50.18,32
20090401|2008-12-08 14:30,8,50.18,50.53,50.17,50.5,29
20090401|2008-12-08 22:30,9,50.31,50.31,50.31,50.31,5
20090401|2008-12-09 02:30,9,50.5,50.5,50.5,50.5,2
20090401|2008-12-09 03:30,9,50,50,50,50,1
20090401|2008-12-09 04:30,9,49.99,49.99,49.99,49.99,3
20090401|2008-12-09 05:30,9,49.88,50.08,49.88,50.04,26
20090401|2008-12-09 06:00,9,50.01,50.01,50,50,2
20090401|2008-12-09 07:00,9,50.45,50.85,50.45,50.85,27
20090401|2008-12-09 08:00,9,50.31,50.31,50.08,50.08,4
20090401|2008-12-09 08:30,9,49.79,49.79,49.77,49.77,2
20090401|2008-12-09 09:00,9,49.76,49.77,49.76,49.77,2
20090401|2008-12-09 09:30,9,50.17,50.95,50.17,50.63,23
20090401|2008-12-09 10:00,9,50.5,50.5,50.34,50.34,24
20090401|2008-12-09 10:30,9,50.31,50.31,49.71,49.71,4
20090401|2008-12-09 11:00,9,49.71,49.71,49.07,49.07,51
20090401|2008-12-09 11:30,9,49.47,49.66,49.42,49.66,32
20090401|2008-12-09 12:30,9,50.04,50.09,49.83,49.89,38
20090401|2008-12-09 13:00,9,49.65,49.72,49.53,49.54,26
20090401|2008-12-09 13:30,9,49.52,49.85,49.52,49.52,18
20090401|2008-12-09 14:00,9,49.5,49.63,48.5,48.5,178
20090401|2008-12-09 14:30,9,48.28,48.58,48.28,48.58,38
20090401|2008-12-10 05:30,10,49.18,49.18,49.18,49.18,2
20090401|2008-12-10 06:30,10,49.95,49.97,49.83,49.94,11
20090401|2008-12-10 07:00,10,49.9,50.54,49.9,50.35,22
20090401|2008-12-10 07:30,10,50.14,50.14,49.81,49.89,8
20090401|2008-12-10 08:00,10,49.91,50.22,49.88,50.21,56
20090401|2008-12-10 08:30,10,50.12,50.12,50.09,50.1,16
20090401|2008-12-10 09:00,10,50.24,50.24,49.99,50.01,14
20090401|2008-12-10 09:30,10,49.99,49.99,49.95,49.95,3
20090401|2008-12-10 10:00,10,49.89,50.66,49.84,50.22,156
20090401|2008-12-10 10:30,10,50.2,50.2,47.91,48.3,21
20090401|2008-12-10 11:00,10,48.04,48.84,47.87,48.84,31
20090401|2008-12-10 11:30,10,49.21,50.28,49.21,49.95,12
20090401|2008-12-10 12:00,10,49.95,51.46,49.95,50.73,175
20090401|2008-12-10 12:30,10,50.53,50.53,50.53,50.53,1
20090401|2008-12-10 13:00,10,50.67,50.67,50.12,50.21,33
20090401|2008-12-10 13:30,10,50.24,50.32,49.14,49.14,28
20090401|2008-12-10 14:00,10,49.12,49.12,48.84,48.84,4
20090401|2008-12-10 15:00,10,50.02,50.02,50.02,50.02,1
20090401|2008-12-10 15:30,10,49.91,49.95,49.8,49.93,25
20090401|2008-12-10 16:30,10,49.99,50.03,49.99,50.03,4
20090401|2008-12-11 03:00,11,49.29,49.29,49.29,49.29,1
20090401|2008-12-11 04:30,11,50.37,50.37,50.12,50.21,23
20090401|2008-12-11 05:30,11,51.49,51.9,51.49,51.9,31
20090401|2008-12-11 06:30,11,51.51,51.61,51.51,51.61,12
20090401|2008-12-11 07:30,11,51.56,51.56,51.35,51.46,12
20090401|2008-12-11 08:00,11,51.45,51.63,51.41,51.43,10
20090401|2008-12-11 08:30,11,50.93,51.65,50.93,51.65,4
20090401|2008-12-11 09:00,11,51.11,52.13,51.11,52.01,6
20090401|2008-12-11 09:30,11,51.6,52.89,51.58,52.64,61
20090401|2008-12-11 10:00,11,52.66,52.97,52.55,52.55,54
20090401|2008-12-11 10:30,11,52.06,52.42,52.06,52.42,2
20090401|2008-12-11 11:00,11,52.84,53.05,52.84,52.87,12
20090401|2008-12-11 11:30,11,53.12,53.14,53,53,10
20090401|2008-12-11 12:00,11,53.41,54.25,53.37,53.84,89
20090401|2008-12-11 12:30,11,53.84,54.36,53.82,54.36,25
20090401|2008-12-11 13:00,11,55.03,55.07,54.53,54.63,23
20090401|2008-12-11 13:30,11,54.6,54.62,54.02,54.07,23
20090401|2008-12-11 14:00,11,54.15,54.83,54,54.22,66
20090401|2008-12-11 14:30,11,54.1,54.28,54.06,54.06,73
20090401|2008-12-11 15:00,11,53.64,53.64,53.64,53.64,1
20090401|2008-12-11 20:30,12,53.7,54.46,53.7,54.46,50
20090401|2008-12-12 03:30,12,52.74,52.74,52.67,52.67,3
20090401|2008-12-12 04:00,12,52.76,52.76,52.75,52.76,5
20090401|2008-12-12 05:00,12,52.76,52.76,52.38,52.4,12
20090401|2008-12-12 05:30,12,52.24,52.27,51.72,51.74,40
20090401|2008-12-12 06:00,12,51.74,51.78,51.74,51.77,4
20090401|2008-12-12 06:30,12,51.81,52.03,51.69,52.01,29
20090401|2008-12-12 07:30,12,51.93,51.93,51.92,51.92,8
20090401|2008-12-12 08:30,12,51.61,51.79,51.48,51.51,78
20090401|2008-12-12 09:00,12,51.39,51.39,50.78,50.86,60
20090401|2008-12-12 09:30,12,50.98,51.64,50.98,51.52,223
20090401|2008-12-12 10:00,12,51.71,51.71,51.46,51.46,3
20090401|2008-12-12 10:30,12,51.73,52.25,51.63,52.16,19
20090401|2008-12-12 11:00,12,51.28,51.28,51.28,51.28,1
20090401|2008-12-12 11:30,12,51.71,51.72,51.65,51.65,23
20090401|2008-12-12 12:00,12,51.88,52.36,51.88,52.36,22
20090401|2008-12-12 12:30,12,52.3,53.39,52.28,53.39,12
20090401|2008-12-12 13:00,12,53.75,53.98,52.98,52.98,64
20090401|2008-12-12 13:30,12,52.22,52.56,51.97,52.56,6
20090401|2008-12-12 14:00,12,53.78,53.91,53.55,53.91,25
20090401|2008-12-12 14:30,12,53.37,53.47,53.37,53.47,2
20090401|2008-12-14 23:00,15,53.9,53.9,53.9,53.9,1
20090401|2008-12-15 05:00,15,55.29,55.47,55.29,55.44,48
20090401|2008-12-15 05:30,15,55.73,55.73,55.56,55.56,7
20090401|2008-12-15 06:00,15,55.58,56,55.58,56,5
20090401|2008-12-15 07:00,15,55.78,55.83,55.78,55.83,5
20090401|2008-12-15 08:00,15,55.66,55.83,55.66,55.83,3
20090401|2008-12-15 08:30,15,56.48,56.84,56.38,56.84,28
20090401|2008-12-15 09:00,15,56.64,56.65,56.64,56.64,10
20090401|2008-12-15 09:30,15,56.32,56.34,55.66,55.78,146
20090401|2008-12-15 10:00,15,55.95,56.55,55.95,56.55,20
20090401|2008-12-15 10:30,15,56.57,56.57,55.07,55.08,47
20090401|2008-12-15 11:00,15,55.13,55.24,54.43,54.44,25
20090401|2008-12-15 11:30,15,54,54.34,54,54.34,8
20090401|2008-12-15 12:00,15,53.99,53.99,53.96,53.96,7
20090401|2008-12-15 12:30,15,53.14,53.14,52.5,52.6,23
20090401|2008-12-15 13:00,15,52.34,52.59,51.79,52.59,68
20090401|2008-12-15 13:30,15,51.98,53.01,51.98,53.01,2
20090401|2008-12-15 14:00,15,52.58,52.58,51.97,51.97,20
20090401|2008-12-16 01:30,16,52.12,52.12,52.12,52.12,2
20090401|2008-12-16 04:30,16,52.17,52.3,52.17,52.3,5
20090401|2008-12-16 05:00,16,52.59,52.59,52.59,52.59,1
20090401|2008-12-16 05:30,16,52.29,52.3,52.29,52.29,4
20090401|2008-12-16 06:30,16,52.36,52.36,52.36,52.36,1
20090401|2008-12-16 07:30,16,52.03,52.03,52.03,52.03,1
20090401|2008-12-16 08:30,16,52.41,52.47,52.24,52.25,6
20090401|2008-12-16 09:30,16,52.86,53.59,52.86,52.89,28
20090401|2008-12-16 10:00,16,52.97,53.4,52.96,53.14,89
20090401|2008-12-16 10:30,16,53.01,53.01,51.19,51.23,43
20090401|2008-12-16 11:00,16,51.8,51.8,50.95,50.95,25
20090401|2008-12-16 11:30,16,51.72,51.72,51.53,51.53,4
20090401|2008-12-16 12:00,16,52.28,52.28,51.67,51.67,26
20090401|2008-12-16 12:30,16,51.53,51.58,51.49,51.49,4
20090401|2008-12-16 13:00,16,51.76,51.76,51.52,51.52,5
20090401|2008-12-16 13:30,16,51.55,51.63,51.16,51.63,15
20090401|2008-12-16 14:00,16,51.5,52.03,50.81,50.82,28
20090401|2008-12-16 14:30,16,50.69,50.69,50.28,50.62,35
20090401|2008-12-16 15:00,16,51.5,51.55,51.49,51.55,7
20090401|2008-12-16 16:00,16,51.68,51.68,51.68,51.68,1
20090401|2008-12-17 03:30,17,52.61,52.61,52.61,52.61,1
20090401|2008-12-17 04:00,17,52.61,53.27,52.52,53.27,27
20090401|2008-12-17 04:30,17,53.27,53.27,52.45,52.45,7
20090401|2008-12-17 05:00,17,51.76,51.76,51.54,51.54,3
20090401|2008-12-17 05:30,17,52.34,52.67,52.34,52.67,2
20090401|2008-12-17 06:00,17,52.82,53.07,52.82,53.07,2
20090401|2008-12-17 06:30,17,52.53,52.53,52.01,52.01,2
20090401|2008-12-17 07:00,17,51.55,51.56,50.26,50.45,51
20090401|2008-12-17 07:30,17,50.91,50.91,50.91,50.91,2
20090401|2008-12-17 08:00,17,50.88,50.88,50.52,50.88,6
20090401|2008-12-17 08:30,17,51.51,51.51,51.5,51.5,3
20090401|2008-12-17 09:00,17,51.31,51.31,50.77,50.77,2
20090401|2008-12-17 09:30,17,51.22,51.22,51.03,51.09,6
20090401|2008-12-17 10:00,17,51.55,51.94,51.38,51.94,38
20090401|2008-12-17 10:30,17,50.94,52.24,50.64,51.61,98
20090401|2008-12-17 11:00,17,51.56,51.61,50.15,50.15,158
20090401|2008-12-17 11:30,17,50.05,50.14,49.36,50.14,57
20090401|2008-12-17 12:00,17,50.5,50.86,50.48,50.86,115
20090401|2008-12-17 12:30,17,50.4,50.49,50.4,50.4,23
20090401|2008-12-17 13:00,17,50.43,50.62,50.38,50.62,48
20090401|2008-12-17 13:30,17,50.84,51.12,50.31,50.31,27
20090401|2008-12-17 14:00,17,50.02,50.5,49.21,49.21,89
20090401|2008-12-17 14:30,17,49.21,49.4,49.21,49.4,2
20090401|2008-12-17 15:00,17,49.35,49.35,49.35,49.35,1
20090401|2008-12-17 15:30,17,49.56,49.56,49.56,49.56,1
20090401|2008-12-18 04:00,18,49.66,49.66,49.55,49.55,6
20090401|2008-12-18 04:30,18,49.64,49.64,49.64,49.64,1
20090401|2008-12-18 06:00,18,49.85,49.85,49.83,49.83,4
20090401|2008-12-18 07:30,18,49.73,49.73,49.73,49.73,1
20090401|2008-12-18 09:00,18,48.99,48.99,48.22,48.73,90
20090401|2008-12-18 09:30,18,48.7,48.7,47.93,47.93,78
20090401|2008-12-18 10:00,18,47.91,48.4,47.86,48.4,33
20090401|2008-12-18 10:30,18,48.4,48.71,48.11,48.2,98
20090401|2008-12-18 11:00,18,48.13,48.19,47.56,47.56,71
20090401|2008-12-18 11:30,18,47.78,48.23,47.78,48.13,22
20090401|2008-12-18 12:00,18,48.21,48.64,48.14,48.34,27
20090401|2008-12-18 12:30,18,48.23,49,48.12,49,84
20090401|2008-12-18 13:00,18,48.77,48.82,48.39,48.39,42
20090401|2008-12-18 13:30,18,48.59,48.59,47.76,47.88,63
20090401|2008-12-18 14:00,18,47.8,47.81,46.25,46.25,59
20090401|2008-12-18 14:30,18,46.89,47.13,46.83,46.99,122
20090401|2008-12-18 15:00,18,46.96,47.18,46.92,47.18,3
20090401|2008-12-18 16:30,18,47.03,47.05,47.03,47.03,7
20090401|2008-12-19 02:00,19,47.18,47.18,47.18,47.18,1
20090401|2008-12-19 03:00,19,47.29,47.29,47.07,47.07,6
20090401|2008-12-19 03:30,19,46.92,46.99,46.92,46.99,3
20090401|2008-12-19 04:00,19,46.57,46.7,46.51,46.7,19
20090401|2008-12-19 04:30,19,46.81,46.81,46.81,46.81,1
20090401|2008-12-19 05:30,19,46.82,46.82,46.82,46.82,2
20090401|2008-12-19 06:00,19,46.89,46.89,46.89,46.89,1
20090401|2008-12-19 06:30,19,46.26,46.68,46.26,46.45,23
20090401|2008-12-19 07:00,19,46.29,46.35,46.29,46.34,3
20090401|2008-12-19 07:30,19,46.44,46.44,45.84,45.99,22
20090401|2008-12-19 08:00,19,46.41,46.81,46.41,46.64,14
20090401|2008-12-19 08:30,19,46.89,46.89,46.78,46.78,2
20090401|2008-12-19 09:00,19,46.91,46.91,46.5,46.74,101
20090401|2008-12-19 09:30,19,46.82,47.34,46.82,47.34,20
20090401|2008-12-19 10:00,19,47.45,47.9,47.43,47.81,31
20090401|2008-12-19 10:30,19,47.56,47.56,46.66,46.72,39
20090401|2008-12-19 11:00,19,46.8,46.8,46.45,46.6,16
20090401|2008-12-19 11:30,19,46.85,47.49,46.85,47.38,31
20090401|2008-12-19 12:00,19,47.26,47.26,46.98,46.98,8
20090401|2008-12-19 12:30,19,47.03,47.2,46.72,46.76,45
20090401|2008-12-19 13:00,19,46.78,47.18,46.78,47.11,24
20090401|2008-12-19 13:30,19,47.3,47.55,46.88,46.88,23
20090401|2008-12-19 14:00,19,46.7,47.44,46.28,47.17,35
20090401|2008-12-19 14:30,19,47.11,47.11,46.97,46.97,2
20090401|2008-12-19 15:00,19,46.98,46.98,46.98,46.98,3
20090401|2008-12-21 18:00,22,47,47,47,47,1
20090401|2008-12-21 19:30,22,47.95,47.95,47.95,47.95,1
20090401|2008-12-22 03:30,22,47.08,47.08,47.06,47.06,3
20090401|2008-12-22 04:30,22,46.96,46.98,46.83,46.98,18
20090401|2008-12-22 05:00,22,46.72,47.11,46.66,47.11,11
20090401|2008-12-22 05:30,22,47.06,47.06,46.99,47,12
20090401|2008-12-22 06:00,22,47.24,47.29,47.11,47.12,17
20090401|2008-12-22 06:30,22,47.2,47.35,47.15,47.15,18
20090401|2008-12-22 08:00,22,47.66,47.74,47.65,47.71,10
20090401|2008-12-22 08:30,22,47.41,47.41,47.25,47.28,10
20090401|2008-12-22 09:00,22,46.82,47.1,46.68,47.04,14
20090401|2008-12-22 09:30,22,47.18,47.18,47.18,47.18,1
20090401|2008-12-22 10:00,22,46.73,46.73,46.42,46.66,37
20090401|2008-12-22 10:30,22,46.49,46.6,45.98,45.98,66
20090401|2008-12-22 11:00,22,46.05,46.11,45.58,45.58,129
20090401|2008-12-22 11:30,22,45.65,46.14,45.59,46.14,105
20090401|2008-12-22 12:00,22,46.32,46.32,46.32,46.32,1
20090401|2008-12-22 12:30,22,46.04,46.52,45.97,46.52,18
20090401|2008-12-22 13:00,22,46.25,46.59,46.08,46.08,70
20090401|2008-12-22 13:30,22,45.82,45.82,45.66,45.66,2
20090401|2008-12-22 14:00,22,45.44,45.44,44.72,44.83,24
20090401|2008-12-22 14:30,22,44.75,44.84,44.75,44.84,3
20090401|2008-12-22 15:00,22,44.87,44.87,44.72,44.77,5
20090401|2008-12-22 15:30,22,44.69,44.69,44.69,44.69,1
20090401|2008-12-23 03:00,23,44.28,44.28,44.27,44.27,20
20090401|2008-12-23 03:30,23,44.01,44.01,44.01,44.01,1
20090401|2008-12-23 04:30,23,44.46,44.64,44.46,44.64,2
20090401|2008-12-23 05:00,23,44.84,44.84,44.84,44.84,4
20090401|2008-12-23 05:30,23,44.89,44.91,44.82,44.88,12
20090401|2008-12-23 06:00,23,44.84,44.84,44.84,44.84,26
20090401|2008-12-23 06:30,23,44.72,44.85,44.71,44.85,95
20090401|2008-12-23 07:00,23,44.89,45.02,44.89,45.02,195
20090401|2008-12-23 07:30,23,45.01,45.01,44.89,44.89,4
20090401|2008-12-23 08:00,23,44.76,44.82,44.71,44.71,8
20090401|2008-12-23 08:30,23,44.75,45.25,44.75,45.25,15
20090401|2008-12-23 09:00,23,45.28,45.3,44.96,45.15,8
20090401|2008-12-23 09:30,23,45.08,45.08,44.9,44.9,4
20090401|2008-12-23 10:00,23,44.51,44.51,44.1,44.25,5
20090401|2008-12-23 10:30,23,44.44,44.44,43.98,43.98,60
20090401|2008-12-23 11:00,23,44.18,44.18,43.48,43.48,25
20090401|2008-12-23 11:30,23,43.36,44.02,43.3,43.76,37
20090401|2008-12-23 12:00,23,43.44,43.44,42.7,42.7,22
20090401|2008-12-23 12:30,23,43.03,43.68,43.03,43.68,58
20090401|2008-12-23 13:00,23,43.45,44.11,43.44,43.9,26
20090401|2008-12-23 13:30,23,43.94,44.57,43.77,44.48,16
20090401|2008-12-23 14:00,23,44.15,44.34,43.75,43.75,61
20090401|2008-12-23 14:30,23,43.83,43.83,43.77,43.77,2
20090401|2008-12-23 16:00,23,43.81,43.82,43.81,43.82,2
20090401|2008-12-23 23:30,24,43.86,43.87,43.78,43.78,6
20090401|2008-12-24 06:00,24,42.77,42.77,42.77,42.77,1
20090401|2008-12-24 06:30,24,42.11,42.11,42.11,42.11,1
20090401|2008-12-24 07:30,24,41.55,41.78,41.55,41.78,21
20090401|2008-12-24 08:00,24,41.82,41.82,41.82,41.82,1
20090401|2008-12-24 08:30,24,41.89,41.89,41.83,41.83,12
20090401|2008-12-24 09:00,24,42.12,42.12,42.09,42.1,26
20090401|2008-12-24 09:30,24,42.03,42.5,42.01,42.28,10
20090401|2008-12-24 10:00,24,42.35,42.35,42.13,42.14,5
20090401|2008-12-24 10:30,24,42.08,42.34,42.08,42.13,70
20090401|2008-12-24 11:00,24,42.13,42.26,42.13,42.26,11
20090401|2008-12-24 11:30,24,42.21,42.63,42.21,42.6,7
20090401|2008-12-24 12:00,24,42.68,42.69,42.63,42.63,3
20090401|2008-12-24 12:30,24,42.23,42.23,42.23,42.23,1
20090401|2008-12-24 13:00,24,41.65,41.85,39.87,39.87,84
20090401|2008-12-24 13:30,24,40,40,40,40,10
20090401|2008-12-26 09:30,26,40.7,40.82,40.6,40.8,6
20090401|2008-12-26 11:00,26,41.29,41.29,41.29,41.29,1
20090401|2008-12-26 11:30,26,41.74,41.75,41.32,41.34,7
20090401|2008-12-26 13:00,26,41.67,41.7,41.63,41.69,5
20090401|2008-12-26 13:30,26,41.51,41.51,40.83,40.83,5
20090401|2008-12-26 14:00,26,42.05,42.13,42.05,42.13,2
20090401|2008-12-28 21:00,29,43.85,43.85,43.85,43.85,1
20090401|2008-12-28 23:30,29,43.25,43.25,43.25,43.25,1
20090401|2008-12-29 01:30,29,43.4,43.4,43.4,43.4,3
20090401|2008-12-29 03:30,29,44.07,44.23,44.07,44.23,3
20090401|2008-12-29 04:30,29,44.79,46.37,44.79,45.58,33
20090401|2008-12-29 05:00,29,45.51,45.53,44.72,44.72,12
20090401|2008-12-29 06:00,29,44.87,44.87,44.87,44.87,2
20090401|2008-12-29 06:30,29,45.31,45.46,45.31,45.46,14
20090401|2008-12-29 07:00,29,44.79,44.79,44.78,44.78,12
20090401|2008-12-29 07:30,29,44.9,44.9,44.78,44.81,9
20090401|2008-12-29 08:00,29,44.52,44.95,44.52,44.95,4
20090401|2008-12-29 08:30,29,44.4,44.42,44.2,44.2,17
20090401|2008-12-29 09:00,29,44.25,44.25,43.81,44.14,4
20090401|2008-12-29 09:30,29,43.69,43.7,43.5,43.5,4
20090401|2008-12-29 10:00,29,44.08,44.08,43.24,43.24,19
20090401|2008-12-29 10:30,29,43.17,43.31,43.11,43.17,7
20090401|2008-12-29 11:00,29,42.98,43,42.44,42.51,17
20090401|2008-12-29 11:30,29,42.6,43.26,42.59,43.25,29
20090401|2008-12-29 12:00,29,43.25,43.25,43.11,43.11,18
20090401|2008-12-29 12:30,29,42.96,42.96,42.96,42.96,1
20090401|2008-12-29 13:00,29,42.86,42.86,42.65,42.79,27
20090401|2008-12-29 13:30,29,42.53,43.04,42.53,43.04,6
20090401|2008-12-29 14:00,29,43.24,44.78,43.24,44.78,11
20090401|2008-12-29 14:30,29,44.75,44.75,44.48,44.75,22
20090401|2008-12-29 23:30,30,44.62,44.62,44.62,44.62,1
20090401|2008-12-30 02:00,30,44.43,44.43,44.43,44.43,1
20090401|2008-12-30 02:30,30,44.58,44.58,44.58,44.58,1
20090401|2008-12-30 03:30,30,44.19,44.19,44.19,44.19,3
20090401|2008-12-30 04:30,30,44.33,44.4,44.33,44.4,25
20090401|2008-12-30 06:30,30,44.24,44.24,44.24,44.24,5
20090401|2008-12-30 07:00,30,44.13,44.13,44.13,44.13,1
20090401|2008-12-30 07:30,30,44.5,44.5,44.5,44.5,1
20090401|2008-12-30 09:00,30,43.88,43.99,43.88,43.9,30
20090401|2008-12-30 09:30,30,44.28,44.32,44.28,44.32,2
20090401|2008-12-30 10:00,30,44.06,44.06,43.96,43.97,12
20090401|2008-12-30 10:30,30,43.95,43.95,43.67,43.67,23
20090401|2008-12-30 11:00,30,43.56,43.56,43.25,43.5,7
20090401|2008-12-30 11:30,30,43.86,44,43.61,43.91,26
20090401|2008-12-30 12:00,30,44.09,44.72,44.09,44.63,13
20090401|2008-12-30 12:30,30,44.58,44.58,44.25,44.5,21
20090401|2008-12-30 13:00,30,44.36,44.49,44.15,44.2,35
20090401|2008-12-30 13:30,30,44.22,45.04,44.22,44.56,40
20090401|2008-12-30 14:00,30,44.74,44.99,44.57,44.88,96
20090401|2008-12-30 14:30,30,44.9,44.9,44.9,44.9,50
20090401|2008-12-30 16:30,30,45.03,45.03,45.03,45.03,100
20090401|2008-12-30 23:00,31,44.52,44.52,44.5,44.5,7
20090401|2008-12-31 01:00,31,44.37,44.37,44.37,44.37,1
20090401|2008-12-31 07:30,31,43.71,43.71,43.5,43.5,5
20090401|2008-12-31 08:00,31,43.49,43.49,43.49,43.49,2
20090401|2008-12-31 08:30,31,44.12,44.12,44.12,44.12,2
20090401|2008-12-31 09:00,31,44.2,44.2,44.02,44.02,2
20090401|2008-12-31 10:00,31,44.5,44.79,44.42,44.66,120
20090401|2008-12-31 10:30,31,44.7,45.43,44.7,45.2,133
20090401|2008-12-31 11:00,31,45.13,45.26,44.91,44.91,10
20090401|2008-12-31 11:30,31,44.91,44.95,44.91,44.95,22
20090401|2008-12-31 12:00,31,45.32,45.96,45.32,45.76,40
20090401|2008-12-31 12:30,31,45.97,46.8,45.97,46.23,52
20090401|2008-12-31 13:00,31,46.4,47.33,46.4,47.33,20
20090401|2008-12-31 13:30,31,47.21,48.91,47.21,48.91,72
20090401|2008-12-31 14:00,31,48.97,51.19,48.28,49.98,328
20090401|2008-12-31 14:30,31,49.88,49.97,49.05,49.4,73
20090401|2009-01-02 08:00,2,47.91,47.91,47.91,47.91,1
20090401|2009-01-02 08:30,2,48.03,48.82,48.03,48.82,19
20090401|2009-01-02 09:00,2,49.1,50.31,49.1,49.63,35
20090401|2009-01-02 09:30,2,49.82,49.83,49.16,49.4,9
20090401|2009-01-02 10:00,2,49.55,49.72,49.55,49.72,6
20090401|2009-01-02 10:30,2,49.64,50.32,49.64,50.23,21
20090401|2009-01-02 11:00,2,50.26,52.07,50.1,51.87,67
20090401|2009-01-02 11:30,2,51.68,51.8,51.31,51.47,242
20090401|2009-01-02 12:00,2,51.7,51.99,51.26,51.3,235
20090401|2009-01-02 12:30,2,51.77,51.81,51.33,51.46,15
20090401|2009-01-02 13:00,2,51.57,51.91,51.57,51.9,20
20090401|2009-01-02 13:30,2,51.61,51.61,50.98,51.17,28
20090401|2009-01-02 14:00,2,51.38,52.36,51.27,52.08,203
20090401|2009-01-02 14:30,2,52,52.13,51.8,52.13,13
20090401|2009-01-02 15:00,2,52.06,52.09,52.02,52.05,35
20090401|2009-01-02 15:30,2,52.02,52.06,52.02,52.06,12
20090401|2009-01-05 08:30,5,51.56,51.69,51.56,51.69,4
20090401|2009-01-05 09:00,5,51.6,52.22,51.6,52.15,16
20090401|2009-01-05 09:30,5,51.96,53.24,51.96,52.97,111
20090401|2009-01-05 10:00,5,53.27,53.5,52.99,53.03,68
20090401|2009-01-05 10:30,5,53.14,53.14,52.99,53.14,7
20090401|2009-01-05 11:00,5,52.87,52.87,52.54,52.85,29
20090401|2009-01-05 11:30,5,52.78,53.29,52.61,52.92,90
20090401|2009-01-05 12:00,5,53.03,53.29,53.03,53.29,8
20090401|2009-01-05 12:30,5,53.02,53.61,53.01,53.61,31
20090401|2009-01-05 13:00,5,53.5,53.61,53.03,53.13,24
20090401|2009-01-05 13:30,5,53,53.72,52.78,53.59,24
20090401|2009-01-05 14:00,5,53.95,55.12,53.9,54.47,76
20090401|2009-01-05 14:30,5,54.14,54.14,54.14,54.14,1
20090401|2009-01-05 15:00,5,54.31,54.32,54.2,54.2,115
20090401|2009-01-06 04:00,6,55.15,55.15,54.99,55,9
20090401|2009-01-06 04:30,6,55,55.84,55,55.62,13
20090401|2009-01-06 05:00,6,55.58,55.8,55.58,55.8,30
20090401|2009-01-06 05:30,6,55.93,56,55.74,55.78,43
20090401|2009-01-06 06:00,6,55.7,55.79,55.64,55.79,8
20090401|2009-01-06 06:30,6,55.81,56.63,55.81,56.33,31
20090401|2009-01-06 07:00,6,56.37,56.37,56.31,56.31,2
20090401|2009-01-06 07:30,6,56.28,56.59,56.24,56.58,65
20090401|2009-01-06 08:00,6,56.43,56.49,56.19,56.48,23
20090401|2009-01-06 08:30,6,56.5,56.61,55.92,56.14,34
20090401|2009-01-06 09:00,6,56.51,56.85,56.3,56.68,129
20090401|2009-01-06 09:30,6,56.63,56.79,56.45,56.72,168
20090401|2009-01-06 10:00,6,56.44,56.49,55.5,55.5,156
20090401|2009-01-06 10:30,6,55.6,55.95,54.87,54.87,157
20090401|2009-01-06 11:00,6,54.85,55.41,54.54,55.25,139
20090401|2009-01-06 11:30,6,55.26,55.89,55.22,55.5,330
20090401|2009-01-06 12:00,6,55.63,55.82,55.51,55.66,29
20090401|2009-01-06 12:30,6,55.77,56.26,55.77,55.94,107
20090401|2009-01-06 13:00,6,55.94,55.98,55.47,55.98,28
20090401|2009-01-06 13:30,6,55.92,55.92,55.71,55.83,6
20090401|2009-01-06 14:00,6,55.56,56.37,55.28,55.33,99
20090401|2009-01-06 14:30,6,55.28,55.44,55.28,55.41,4
20090401|2009-01-06 15:00,6,55.3,55.3,55.3,55.3,1
20090401|2009-01-06 15:30,6,55.34,55.34,55.34,55.34,1
20090401|2009-01-06 20:00,7,55.29,55.29,55.29,55.29,3
20090401|2009-01-06 21:00,7,55.34,55.34,55.34,55.34,1
20090401|2009-01-06 23:00,7,55.52,55.52,55.52,55.52,1
20090401|2009-01-06 23:30,7,55.3,55.3,55.28,55.28,8
20090401|2009-01-07 01:00,7,54.91,54.91,54.91,54.91,1
20090401|2009-01-07 02:00,7,54.49,54.49,54.49,54.49,1
20090401|2009-01-07 03:00,7,54.91,55.21,54.91,55.07,12
20090401|2009-01-07 03:30,7,55.1,55.1,55.1,55.1,1
20090401|2009-01-07 04:00,7,54.93,54.96,54.93,54.95,19
20090401|2009-01-07 04:30,7,54.86,54.86,54.39,54.39,38
20090401|2009-01-07 05:00,7,54.47,54.47,54.4,54.4,7
20090401|2009-01-07 05:30,7,54.86,55.1,54.67,55.1,30
20090401|2009-01-07 06:00,7,55.04,55.11,54.95,54.95,197
20090401|2009-01-07 06:30,7,55.06,55.14,55.06,55.14,8
20090401|2009-01-07 07:00,7,55.29,55.49,55.15,55.3,10
20090401|2009-01-07 07:30,7,55.1,55.34,55.06,55.06,4
20090401|2009-01-07 08:00,7,55.04,55.04,54.55,54.61,13
20090401|2009-01-07 08:30,7,54.75,54.76,54.75,54.76,4
20090401|2009-01-07 09:00,7,54.83,54.92,54.4,54.4,50
20090401|2009-01-07 09:30,7,54.1,54.37,53.92,54.27,68
20090401|2009-01-07 10:00,7,54.14,54.14,53.7,53.7,37
20090401|2009-01-07 10:30,7,53.63,53.63,51.79,52.22,158
20090401|2009-01-07 11:00,7,52.16,52.48,51.84,52.2,128
20090401|2009-01-07 11:30,7,52.13,52.75,52.13,52.44,83
20090401|2009-01-07 12:00,7,52.55,52.74,52.53,52.53,20
20090401|2009-01-07 12:30,7,52.22,52.35,51.65,51.7,62
20090401|2009-01-07 13:00,7,51.45,51.47,51.15,51.32,172
20090401|2009-01-07 13:30,7,51.65,51.7,51.16,51.2,36
20090401|2009-01-07 14:00,7,51.14,51.14,49.94,50.01,157
20090401|2009-01-07 14:30,7,50.11,50.16,50.07,50.07,18
20090401|2009-01-07 15:00,7,50.26,50.26,50.26,50.26,1
20090401|2009-01-07 15:30,7,50.28,50.28,50.28,50.28,10
20090401|2009-01-07 16:30,7,50,50,49.91,49.91,13
20090401|2009-01-07 23:00,8,50.13,50.13,50.13,50.13,1
20090401|2009-01-07 23:30,8,50.13,50.13,50.13,50.13,7
20090401|2009-01-08 01:00,8,50.22,50.22,50.22,50.22,1
20090401|2009-01-08 01:30,8,50.48,50.48,50.48,50.48,2
20090401|2009-01-08 03:00,8,49.79,49.93,49.79,49.93,26
20090401|2009-01-08 03:30,8,50.25,50.25,50.25,50.25,1
20090401|2009-01-08 04:00,8,50.4,50.72,50.34,50.72,117
20090401|2009-01-08 04:30,8,50.48,50.48,49.54,50.01,17
20090401|2009-01-08 05:00,8,50.52,50.63,50.37,50.39,7
20090401|2009-01-08 05:30,8,50.55,50.56,50.55,50.56,2
20090401|2009-01-08 06:00,8,50.58,50.67,50.58,50.67,4
20090401|2009-01-08 06:30,8,50.63,50.63,50.54,50.54,15
20090401|2009-01-08 07:00,8,50.73,50.97,50.3,50.51,29
20090401|2009-01-08 07:30,8,50.58,50.65,50.04,50.08,34
20090401|2009-01-08 08:00,8,49.74,49.74,49.04,49.26,35
20090401|2009-01-08 08:30,8,49.24,49.39,48.46,49.02,68
20090401|2009-01-08 09:00,8,49.24,49.71,49,49.43,84
20090401|2009-01-08 09:30,8,49.89,50.04,49.15,49.69,91
20090401|2009-01-08 10:00,8,49.74,49.74,48.84,48.86,106
20090401|2009-01-08 10:30,8,48.71,48.84,48.25,48.48,89
20090401|2009-01-08 11:00,8,48.49,49.15,48.27,48.43,142
20090401|2009-01-08 11:30,8,48.42,48.95,48.21,48.87,246
20090401|2009-01-08 12:00,8,48.9,49.44,48.71,48.75,82
20090401|2009-01-08 12:30,8,48.84,49.51,48.57,49.37,156
20090401|2009-01-08 13:00,8,49.2,49.28,48.56,48.6,80
20090401|2009-01-08 13:30,8,48.55,49.01,48.25,48.77,74
20090401|2009-01-08 14:00,8,48.47,49.47,48.22,49.46,112
20090401|2009-01-08 14:30,8,49.43,49.5,49.43,49.5,11
20090401|2009-01-08 15:00,8,49.46,49.46,49.46,49.46,4
20090401|2009-01-08 15:30,8,49.96,50.22,49.96,50.22,24
20090401|2009-01-08 23:30,9,50.15,50.15,50.15,50.15,5
20090401|2009-01-09 01:00,9,49.98,49.98,49.98,49.98,9
20090401|2009-01-09 03:00,9,49.45,49.7,49.45,49.7,5
20090401|2009-01-09 04:00,9,49.74,49.74,49.74,49.74,35
20090401|2009-01-09 05:00,9,49.45,49.59,49.29,49.34,184
20090401|2009-01-09 05:30,9,49.28,49.28,48.65,48.65,171
20090401|2009-01-09 06:00,9,48.71,48.75,48.41,48.74,94
20090401|2009-01-09 06:30,9,48.75,48.89,48.53,48.89,39
20090401|2009-01-09 07:00,9,48.52,48.64,48.52,48.63,29
20090401|2009-01-09 07:30,9,48.64,48.88,48.53,48.88,10
20090401|2009-01-09 08:00,9,48.87,48.87,48.68,48.78,16
20090401|2009-01-09 08:30,9,48.81,49.38,48.55,49.09,136
20090401|2009-01-09 09:00,9,49.33,49.34,48.39,48.58,84
20090401|2009-01-09 09:30,9,48.69,48.84,47.96,48.21,284
20090401|2009-01-09 10:00,9,48.15,48.32,47.73,47.85,116
20090401|2009-01-09 10:30,9,47.86,48.02,47.54,47.57,92
20090401|2009-01-09 11:00,9,47.64,48.26,47.47,48.23,340
20090401|2009-01-09 11:30,9,48.05,48.3,48,48.27,85
20090401|2009-01-09 12:00,9,48.25,48.67,48.14,48.23,193
20090401|2009-01-09 12:30,9,48.25,48.25,47.99,48.12,11
20090401|2009-01-09 13:00,9,48.12,48.38,48.1,48.15,32
20090401|2009-01-09 13:30,9,48.14,48.61,48.04,48.61,21
20090401|2009-01-09 14:00,9,48.54,49.16,48.52,49.02,94
20090401|2009-01-09 14:30,9,49.05,49.25,49.05,49.19,45
20090401|2009-01-09 15:00,9,49.31,49.31,49.07,49.07,56
20090401|2009-01-09 16:00,9,48.9,48.9,48.9,48.9,3
20090401|2009-01-12 03:00,12,47.97,48.28,47.91,48.28,18
20090401|2009-01-12 03:30,12,47.98,48.12,47.6,47.65,20
20090401|2009-01-12 04:00,12,47.58,47.58,47.53,47.56,4
20090401|2009-01-12 04:30,12,47.87,47.87,47.63,47.63,5
20090401|2009-01-12 05:00,12,47.23,47.32,47.02,47.32,30
20090401|2009-01-12 05:30,12,47.39,47.39,46.85,46.88,13
20090401|2009-01-12 06:00,12,46.94,47.07,46.85,46.85,35
20090401|2009-01-12 06:30,12,46.74,47.13,46.7,47.13,17
20090401|2009-01-12 07:00,12,47.34,47.44,47.21,47.4,24
20090401|2009-01-12 07:30,12,47.44,47.62,47.4,47.4,28
20090401|2009-01-12 08:00,12,47.14,47.14,46.94,46.94,33
20090401|2009-01-12 08:30,12,46.94,47.2,46.76,47.06,77
20090401|2009-01-12 09:00,12,47.2,47.26,46.8,47.14,64
20090401|2009-01-12 09:30,12,47.2,47.57,47.17,47.27,185
20090401|2009-01-12 10:00,12,47.23,47.23,46.65,46.93,98
20090401|2009-01-12 10:30,12,46.99,47.17,46.54,46.59,137
20090401|2009-01-12 11:00,12,46.68,46.81,46.5,46.72,224
20090401|2009-01-12 11:30,12,46.73,46.96,46.69,46.8,48
20090401|2009-01-12 12:00,12,46.73,47.15,46.73,46.84,168
20090401|2009-01-12 12:30,12,46.95,46.99,46.86,46.86,19
20090401|2009-01-12 13:00,12,46.75,46.97,46.75,46.96,19
20090401|2009-01-12 13:30,12,47,47.58,46.84,47.53,231
20090401|2009-01-12 14:00,12,47.58,47.58,46.8,46.92,317
20090401|2009-01-12 14:30,12,46.94,47.2,46.94,47.2,7
20090401|2009-01-12 15:00,12,47.06,47.11,47.06,47.11,11
20090401|2009-01-12 15:30,12,47.14,47.14,47.14,47.14,3
20090401|2009-01-12 16:00,12,47.15,47.15,47.08,47.15,15
20090401|2009-01-12 22:30,13,46.94,46.94,46.94,46.94,1
20090401|2009-01-13 01:30,13,46.29,46.29,46.29,46.29,1
20090401|2009-01-13 02:30,13,45.97,46,45.97,46,2
20090401|2009-01-13 03:00,13,46.05,46.12,45.99,46.12,5
20090401|2009-01-13 03:30,13,45.9,46.03,45.84,45.99,38
20090401|2009-01-13 04:00,13,45.99,46.16,45.95,46.13,20
20090401|2009-01-13 04:30,13,46.15,46.28,46.06,46.15,30
20090401|2009-01-13 05:00,13,46.34,46.61,46.31,46.47,70
20090401|2009-01-13 05:30,13,46.5,46.57,46.17,46.17,57
20090401|2009-01-13 06:00,13,46.22,46.28,46,46.03,35
20090401|2009-01-13 06:30,13,46.04,46.19,46.04,46.19,5
20090401|2009-01-13 07:00,13,46.37,46.57,46.37,46.38,22
20090401|2009-01-13 07:30,13,46.23,46.34,46.21,46.23,37
20090401|2009-01-13 08:00,13,46.5,46.66,46.39,46.55,63
20090401|2009-01-13 08:30,13,46.66,47.47,46.62,47.41,219
20090401|2009-01-13 09:00,13,47.51,47.64,47.09,47.13,161
20090401|2009-01-13 09:30,13,47.12,48.47,46.85,48.31,332
20090401|2009-01-13 10:00,13,48.4,49.12,47.97,48.06,400
20090401|2009-01-13 10:30,13,48.17,48.45,47.85,48.32,207
20090401|2009-01-13 11:00,13,48.24,48.57,48,48.26,149
20090401|2009-01-13 11:30,13,48.27,48.73,48.13,48.31,115
20090401|2009-01-13 12:00,13,48.23,48.23,47.83,47.83,232
20090401|2009-01-13 12:30,13,47.89,48.37,47.89,48.09,66
20090401|2009-01-13 13:00,13,48.24,48.24,47.48,47.94,214
20090401|2009-01-13 13:30,13,47.84,47.95,47.71,47.8,94
20090401|2009-01-13 14:00,13,47.96,48.48,47.45,48.48,270
20090401|2009-01-13 14:30,13,48.44,48.6,48.39,48.46,54
20090401|2009-01-13 15:00,13,48.36,48.36,48.36,48.36,4
20090401|2009-01-13 15:30,13,48.48,48.59,48.33,48.33,16
20090401|2009-01-13 16:30,13,48.3,48.34,48.3,48.34,6
20090401|2009-01-13 17:00,13,48.44,48.44,48.44,48.44,1
20090401|2009-01-13 20:00,14,48.49,48.49,48.49,48.49,1
20090401|2009-01-14 00:30,14,48.47,48.47,48.47,48.47,1
20090401|2009-01-14 01:30,14,48.77,48.77,48.77,48.77,1
20090401|2009-01-14 02:00,14,48.97,48.97,48.97,48.97,1
20090401|2009-01-14 02:30,14,48.77,48.77,48.77,48.77,1
20090401|2009-01-14 03:00,14,48.9,49.06,48.81,49.06,33
20090401|2009-01-14 03:30,14,49.05,49.11,48.61,48.88,26
20090401|2009-01-14 04:00,14,49.16,49.31,49.03,49.06,51
20090401|2009-01-14 04:30,14,49.02,49.05,48.85,48.85,71
20090401|2009-01-14 05:00,14,48.95,48.97,48.61,48.72,105
20090401|2009-01-14 05:30,14,48.72,48.81,48.63,48.63,14
20090401|2009-01-14 06:00,14,48.62,48.62,48.52,48.52,2
20090401|2009-01-14 06:30,14,48.58,48.83,48.55,48.66,42
20090401|2009-01-14 07:00,14,48.64,48.75,48.46,48.75,15
20090401|2009-01-14 07:30,14,48.6,48.6,48.33,48.42,18
20090401|2009-01-14 08:00,14,48.38,48.38,47.77,47.94,152
20090401|2009-01-14 08:30,14,47.86,47.86,47.01,47.35,239
20090401|2009-01-14 09:00,14,47.33,48.46,47.33,48.44,188
20090401|2009-01-14 09:30,14,48.45,48.45,47.95,48.26,268
20090401|2009-01-14 10:00,14,48.24,48.28,47.42,47.63,230
20090401|2009-01-14 10:30,14,47.48,47.67,46.75,46.87,961
20090401|2009-01-14 11:00,14,46.84,47.05,46.54,46.86,458
20090401|2009-01-14 11:30,14,46.88,47.58,46.76,47.37,261
20090401|2009-01-14 12:00,14,47.42,47.45,47.24,47.35,94
20090401|2009-01-14 12:30,14,47.33,47.33,46.82,47.19,134
20090401|2009-01-14 13:00,14,47.11,47.3,47.02,47.02,69
20090401|2009-01-14 13:30,14,46.96,47.24,46.89,47.11,137
20090401|2009-01-14 14:00,14,47.06,48.65,47.06,48.28,650
20090401|2009-01-14 14:30,14,48.26,48.51,48.21,48.31,23
20090401|2009-01-14 15:00,14,48.28,48.46,48.28,48.45,18
20090401|2009-01-14 15:30,14,48.4,48.4,48.32,48.32,42
20090401|2009-01-14 16:00,14,48.35,48.35,48.31,48.31,7
20090401|2009-01-14 21:30,15,47.93,47.93,47.93,47.93,1
20090401|2009-01-14 22:30,15,47.79,47.79,47.75,47.75,4
20090401|2009-01-15 02:30,15,47.65,47.66,47.65,47.65,6
20090401|2009-01-15 03:00,15,47.88,47.89,47.46,47.57,160
20090401|2009-01-15 03:30,15,47.4,47.58,47.39,47.43,92
20090401|2009-01-15 04:00,15,47.59,47.81,47.38,47.55,36
20090401|2009-01-15 04:30,15,47.55,47.81,47.48,47.66,63
20090401|2009-01-15 05:00,15,47.65,48.36,47.65,47.97,241
20090401|2009-01-15 05:30,15,47.98,48.83,47.98,48.75,138
20090401|2009-01-15 06:00,15,48.85,49.36,48.83,49.36,135
20090401|2009-01-15 06:30,15,49.29,49.47,49.2,49.3,103
20090401|2009-01-15 07:00,15,49.32,49.32,48.85,49.06,227
20090401|2009-01-15 07:30,15,49.06,49.26,48.89,49.16,104
20090401|2009-01-15 08:00,15,49.21,49.28,48.84,48.91,113
20090401|2009-01-15 08:30,15,48.87,49.17,48.67,48.67,98
20090401|2009-01-15 09:00,15,48.61,48.62,47.73,48.09,310
20090401|2009-01-15 09:30,15,48.11,48.11,46.77,47.12,479
20090401|2009-01-15 10:00,15,47.12,47.3,46.77,46.92,183
20090401|2009-01-15 10:30,15,46.89,47.17,46.68,46.84,309
20090401|2009-01-15 11:00,15,46.81,47.02,46.54,46.73,310
20090401|2009-01-15 11:30,15,46.74,46.81,46.18,46.45,417
20090401|2009-01-15 12:00,15,46.44,46.47,45.74,45.86,435
20090401|2009-01-15 12:30,15,45.89,46.03,45.39,45.99,280
20090401|2009-01-15 13:00,15,45.98,46.17,45.79,46.08,219
20090401|2009-01-15 13:30,15,46.29,47.48,46.17,47.48,299
20090401|2009-01-15 14:00,15,47.51,48.18,47.2,48.04,457
20090401|2009-01-15 14:30,15,48.02,48.11,47.68,47.7,146
20090401|2009-01-15 15:00,15,47.71,47.96,47.61,47.61,36
20090401|2009-01-15 15:30,15,47.53,47.53,47.34,47.5,26
20090401|2009-01-15 16:30,15,47.64,47.64,47.64,47.64,1
20090401|2009-01-16 02:30,16,47.72,47.73,47.69,47.69,5
20090401|2009-01-16 03:00,16,47.69,48.4,47.68,48.3,170
20090401|2009-01-16 03:30,16,48.15,48.5,48.11,48.22,179
20090401|2009-01-16 04:00,16,48.27,48.27,47.58,47.84,139
20090401|2009-01-16 04:30,16,47.51,47.94,47.45,47.84,92
20090401|2009-01-16 05:00,16,47.95,48.1,47.91,47.99,84
20090401|2009-01-16 05:30,16,48.01,48.15,47.64,48.15,159
20090401|2009-01-16 06:00,16,48.02,48.02,47.63,47.87,68
20090401|2009-01-16 06:30,16,47.9,48.6,47.9,48.47,218
20090401|2009-01-16 07:00,16,48.5,48.56,48,48.17,289
20090401|2009-01-16 07:30,16,48.04,48.1,47.45,47.61,263
20090401|2009-01-16 08:00,16,47.65,48.17,47.6,48.08,183
20090401|2009-01-16 08:30,16,48.19,48.54,48.07,48.54,122
20090401|2009-01-16 09:00,16,48.53,49.08,48.29,48.61,498
20090401|2009-01-16 09:30,16,48.62,48.96,48.42,48.42,195
20090401|2009-01-16 10:00,16,48.48,48.66,47.58,47.79,414
20090401|2009-01-16 10:30,16,47.87,48.06,47.5,47.5,256
20090401|2009-01-16 11:00,16,47.49,48.33,47.21,47.65,635
20090401|2009-01-16 11:30,16,47.66,47.73,47.03,47.39,463
20090401|2009-01-16 12:00,16,47.39,47.55,46.73,46.78,295
20090401|2009-01-16 12:30,16,46.84,47.41,46.8,47.26,398
20090401|2009-01-16 13:00,16,47.3,47.38,46.83,47.14,250
20090401|2009-01-16 13:30,16,47.14,47.88,47.11,47.65,268
20090401|2009-01-16 14:00,16,47.68,48.14,46.49,46.93,976
20090401|2009-01-16 14:30,16,46.89,47.13,46.86,47.13,97
20090401|2009-01-16 15:00,16,47.11,47.27,47.07,47.11,21
20090401|2009-01-16 15:30,16,46.93,46.94,46.75,46.76,32
20090401|2009-01-16 16:00,16,46.79,46.79,46.78,46.78,3
20090401|2009-01-19 02:00,19,46.68,46.68,46.56,46.56,2
20090401|2009-01-19 02:30,19,46.55,46.63,46.45,46.63,15
20090401|2009-01-19 03:00,19,46.62,47,46.62,46.89,17
20090401|2009-01-19 03:30,19,46.71,46.81,46.68,46.8,19
20090401|2009-01-19 04:00,19,46.71,46.75,46.29,46.34,178
20090401|2009-01-19 04:30,19,46.35,46.36,45.94,46.21,244
20090401|2009-01-19 05:00,19,46.14,46.24,45.91,46.11,198
20090401|2009-01-19 05:30,19,46.06,46.2,46.03,46.05,69
20090401|2009-01-19 06:00,19,46.06,46.15,45.8,45.83,47
20090401|2009-01-19 06:30,19,45.86,45.88,45.44,45.54,160
20090401|2009-01-19 07:00,19,45.64,45.78,45.35,45.38,84
20090401|2009-01-19 07:30,19,45.31,45.67,45.27,45.43,53
20090401|2009-01-19 08:00,19,45.42,45.58,45.42,45.58,30
20090401|2009-01-19 08:30,19,45.62,45.82,45.55,45.71,42
20090401|2009-01-19 09:00,19,45.71,45.86,45.18,45.18,204
20090401|2009-01-19 09:30,19,45.2,45.26,44.8,45.01,130
20090401|2009-01-19 10:00,19,44.83,44.84,44.5,44.75,139
20090401|2009-01-19 10:30,19,44.74,44.85,44.29,44.3,479
20090401|2009-01-19 11:00,19,44.2,44.8,44.16,44.59,193
20090401|2009-01-19 11:30,19,44.58,44.82,44.42,44.81,194
20090401|2009-01-19 12:00,19,44.78,44.78,44.63,44.72,47
20090401|2009-01-19 12:30,19,44.76,45.02,44.7,44.71,34
20090401|2009-01-19 13:00,19,44.72,44.88,44.72,44.76,31
20090401|2009-01-19 13:30,19,44.87,44.88,44.72,44.8,7
20090401|2009-01-19 22:30,20,44.91,44.91,44.8,44.8,3
20090401|2009-01-19 23:30,20,44.44,44.44,44.38,44.38,4
20090401|2009-01-20 00:00,20,44.43,44.46,44.43,44.46,4
20090401|2009-01-20 02:30,20,44.21,44.39,43.84,43.84,6
20090401|2009-01-20 03:00,20,43.83,43.84,43.5,43.59,37
20090401|2009-01-20 03:30,20,43.65,43.77,43.57,43.62,35
20090401|2009-01-20 04:00,20,43.54,43.62,43.16,43.5,124
20090401|2009-01-20 04:30,20,43.5,43.61,43.32,43.46,136
20090401|2009-01-20 05:00,20,43.48,43.91,43.48,43.82,161
20090401|2009-01-20 05:30,20,43.73,43.92,43.65,43.89,134
20090401|2009-01-20 06:00,20,43.9,44.16,43.74,43.96,134
20090401|2009-01-20 06:30,20,43.92,44.5,43.85,44.45,106
20090401|2009-01-20 07:00,20,44.4,44.92,44.22,44.43,143
20090401|2009-01-20 07:30,20,44.45,44.54,44.37,44.4,41
20090401|2009-01-20 08:00,20,44.32,44.32,43.9,44.2,137
20090401|2009-01-20 08:30,20,44.22,44.6,44.22,44.4,381
20090401|2009-01-20 09:00,20,44.26,44.81,43.92,44.76,485
20090401|2009-01-20 09:30,20,44.77,46.03,44.73,45.11,906
20090401|2009-01-20 10:00,20,45.1,46.27,45.08,46.1,568
20090401|2009-01-20 10:30,20,46.08,46.33,45.27,45.51,424
20090401|2009-01-20 11:00,20,45.47,45.8,45.35,45.71,322
20090401|2009-01-20 11:30,20,45.71,45.93,45.59,45.75,238
20090401|2009-01-20 12:00,20,45.68,46,45.33,45.33,414
20090401|2009-01-20 12:30,20,45.4,45.62,44.92,44.95,219
20090401|2009-01-20 13:00,20,44.89,45.06,43.91,44.27,532
20090401|2009-01-20 13:30,20,44.23,44.45,43.7,43.74,353
20090401|2009-01-20 14:00,20,43.73,44.55,43.63,44.26,472
20090401|2009-01-20 14:30,20,44.24,44.4,44.07,44.17,180
20090401|2009-01-20 15:00,20,44.19,44.31,44.14,44.14,76
20090401|2009-01-20 15:30,20,44.12,44.22,43.95,44.04,28
20090401|2009-01-20 16:00,20,44.18,44.18,44.18,44.18,1
20090401|2009-01-20 17:00,20,44.1,44.12,44.1,44.1,7
20090401|2009-01-20 22:00,21,44.51,44.51,44.51,44.51,1
20090401|2009-01-20 23:30,21,44.45,44.45,44.4,44.4,10
20090401|2009-01-21 01:30,21,43.72,43.72,43.72,43.72,1
20090401|2009-01-21 02:00,21,43.55,43.71,43.53,43.71,7
20090401|2009-01-21 02:30,21,43.63,43.96,43.63,43.96,8
20090401|2009-01-21 03:00,21,43.72,43.85,43.72,43.77,26
20090401|2009-01-21 03:30,21,43.87,43.87,43.33,43.7,191
20090401|2009-01-21 04:00,21,43.71,44.1,43.64,44.02,116
20090401|2009-01-21 04:30,21,44.01,44.7,43.97,44.36,138
20090401|2009-01-21 05:00,21,44.24,44.26,43.93,44.05,336
20090401|2009-01-21 05:30,21,44.09,44.25,43.9,44.25,190
20090401|2009-01-21 06:00,21,44.1,44.18,43.92,44.12,113
20090401|2009-01-21 06:30,21,44.03,44.03,43.72,43.92,132
20090401|2009-01-21 07:00,21,44.1,44.34,43.88,44.34,103
20090401|2009-01-21 07:30,21,44.1,44.29,44.02,44.11,68
20090401|2009-01-21 08:00,21,44.19,44.26,43.77,43.91,131
20090401|2009-01-21 08:30,21,44,44.12,43.73,43.73,147
20090401|2009-01-21 09:00,21,43.68,43.99,43.4,43.9,508
20090401|2009-01-21 09:30,21,43.88,44.41,43.84,44.22,669
20090401|2009-01-21 10:00,21,44.22,44.9,44.08,44.16,608
20090401|2009-01-21 10:30,21,44.28,44.32,43.52,43.57,257
20090401|2009-01-21 11:00,21,43.54,44.33,43.46,44.3,384
20090401|2009-01-21 11:30,21,44.19,44.23,43.7,43.87,245
20090401|2009-01-21 12:00,21,43.94,44.54,43.82,44.18,260
20090401|2009-01-21 12:30,21,44.05,44.56,43.98,44.31,336
20090401|2009-01-21 13:00,21,44.31,45.09,44.25,44.77,757
20090401|2009-01-21 13:30,21,44.77,45.3,44.47,44.75,792
20090401|2009-01-21 14:00,21,44.79,45.66,44.55,45.56,695
20090401|2009-01-21 14:30,21,45.49,45.64,45.36,45.58,327
20090401|2009-01-21 15:00,21,45.61,45.83,45.57,45.57,62
20090401|2009-01-21 15:30,21,45.62,45.9,45.62,45.87,53
20090401|2009-01-21 16:00,21,45.8,46.2,45.69,46.09,152
20090401|2009-01-21 16:30,21,46.09,46.11,46.01,46.01,33
20090401|2009-01-21 17:00,21,45.92,45.92,45.92,45.92,1
20090401|2009-01-21 23:00,22,45.83,45.83,45.82,45.83,3
20090401|2009-01-22 01:00,22,45.43,45.43,45.42,45.42,9
20090401|2009-01-22 01:30,22,45.38,45.49,45.38,45.45,14
20090401|2009-01-22 02:00,22,45.49,45.53,45.45,45.53,24
20090401|2009-01-22 02:30,22,45.53,45.53,45.53,45.53,2
20090401|2009-01-22 03:00,22,45.52,45.94,45.5,45.57,30
20090401|2009-01-22 03:30,22,45.88,46.43,45.88,46.17,170
20090401|2009-01-22 04:00,22,46.19,46.62,46.14,46.18,111
20090401|2009-01-22 04:30,22,46.42,46.8,46.41,46.52,123
20090401|2009-01-22 05:00,22,46.52,46.92,46.4,46.42,145
20090401|2009-01-22 05:30,22,46.46,46.61,46.21,46.37,147
20090401|2009-01-22 06:00,22,46.39,46.57,46.23,46.23,97
20090401|2009-01-22 06:30,22,46.25,46.32,45.8,45.95,196
20090401|2009-01-22 07:00,22,45.94,46.11,45.7,45.7,92
20090401|2009-01-22 07:30,22,45.69,45.93,45.6,45.75,192
20090401|2009-01-22 08:00,22,45.8,45.81,45.31,45.39,199
20090401|2009-01-22 08:30,22,45.38,45.9,45.15,45.39,382
20090401|2009-01-22 09:00,22,45.38,45.5,44.44,44.55,824
20090401|2009-01-22 09:30,22,44.56,45.21,44.38,45.17,614
20090401|2009-01-22 10:00,22,45.21,45.53,45.12,45.46,502
20090401|2009-01-22 10:30,22,45.45,45.45,44.76,44.78,355
20090401|2009-01-22 11:00,22,44.54,44.54,43.47,43.82,1174
20090401|2009-01-22 11:30,22,43.79,44.24,43.56,44.24,371
20090401|2009-01-22 12:00,22,44.23,44.72,43.93,44.22,354
20090401|2009-01-22 12:30,22,44.19,44.25,43.78,44.12,373
20090401|2009-01-22 13:00,22,44.08,44.48,44.03,44.23,363
20090401|2009-01-22 13:30,22,44.21,45.08,44.03,44.95,385
20090401|2009-01-22 14:00,22,44.95,45.96,44.82,45.79,1132
20090401|2009-01-22 14:30,22,45.73,45.73,45.2,45.2,234
20090401|2009-01-22 15:00,22,45.35,45.45,45.17,45.3,39
20090401|2009-01-22 15:30,22,45.19,45.22,45,45.05,59
20090401|2009-01-22 16:00,22,45.1,45.17,45.1,45.17,26
20090401|2009-01-22 16:30,22,45.48,45.48,45.48,45.48,1
20090401|2009-01-22 23:00,23,45.62,45.62,45.62,45.62,1
20090401|2009-01-22 23:30,23,45.66,45.77,45.64,45.77,5
20090401|2009-01-23 00:30,23,45.58,45.58,45.58,45.58,1
20090401|2009-01-23 01:30,23,45.41,45.41,45.41,45.41,2
20090401|2009-01-23 03:00,23,44.98,45,44.53,44.57,29
20090401|2009-01-23 03:30,23,44.54,44.82,44.54,44.71,78
20090401|2009-01-23 04:00,23,44.76,45.34,44.61,44.75,91
20090401|2009-01-23 04:30,23,44.75,45.12,44.71,44.92,45
20090401|2009-01-23 05:00,23,44.95,45.48,44.85,45.27,75
20090401|2009-01-23 05:30,23,45.24,45.65,45.24,45.43,112
20090401|2009-01-23 06:00,23,45.68,45.77,45.36,45.36,25
20090401|2009-01-23 06:30,23,45.32,45.43,45.18,45.18,98
20090401|2009-01-23 07:00,23,45.13,45.35,45.08,45.33,33
20090401|2009-01-23 07:30,23,45.34,45.93,45.34,45.58,112
20090401|2009-01-23 08:00,23,45.72,45.8,45,45,138
20090401|2009-01-23 08:30,23,44.99,45.38,44.79,45.34,202
20090401|2009-01-23 09:00,23,45.36,45.49,44.41,44.57,366
20090401|2009-01-23 09:30,23,44.6,44.71,44.27,44.66,579
20090401|2009-01-23 10:00,23,44.6,45.01,44.5,44.98,298
20090401|2009-01-23 10:30,23,44.8,44.82,44.43,44.65,301
20090401|2009-01-23 11:00,23,44.66,45.16,44.59,44.6,552
20090401|2009-01-23 11:30,23,44.65,45.1,44.48,45.08,433
20090401|2009-01-23 12:00,23,45.07,46.21,44.95,46.15,711
20090401|2009-01-23 12:30,23,46.13,46.63,45.87,46.57,809
20090401|2009-01-23 13:00,23,46.61,49.14,46.61,48.46,2430
20090401|2009-01-23 13:30,23,48.43,48.89,47.89,48.42,606
20090401|2009-01-23 14:00,23,48.44,49.39,48.26,49.02,1014
20090401|2009-01-23 14:30,23,49,49,48.45,48.46,556
20090401|2009-01-23 15:00,23,48.45,48.59,48.23,48.24,97
20090401|2009-01-23 15:30,23,48.24,48.61,48.21,48.45,28
20090401|2009-01-23 16:00,23,48.42,48.42,48.19,48.21,18
20090401|2009-01-25 18:30,26,48.65,48.65,48.65,48.65,3
20090401|2009-01-25 19:00,26,48.61,48.61,48.61,48.61,5
20090401|2009-01-25 21:00,26,48.54,48.54,48.54,48.54,1
20090401|2009-01-25 22:00,26,48.61,48.61,48.61,48.61,2
20090401|2009-01-25 22:30,26,48.6,48.6,48.6,48.6,1
20090401|2009-01-25 23:00,26,48.52,48.52,48.52,48.52,5
20090401|2009-01-25 23:30,26,48.56,48.65,48.56,48.65,2
20090401|2009-01-26 00:00,26,48.59,48.59,48.59,48.59,2
20090401|2009-01-26 00:30,26,48.6,48.61,48.6,48.61,2
20090401|2009-01-26 01:00,26,48.44,48.44,48.44,48.44,1
20090401|2009-01-26 01:30,26,48.63,48.76,48.63,48.7,8
20090401|2009-01-26 02:30,26,48.38,48.44,48.38,48.44,2
20090401|2009-01-26 03:00,26,48.44,48.46,47.94,47.94,33
20090401|2009-01-26 03:30,26,48.1,48.55,48,48,166
20090401|2009-01-26 04:00,26,48.09,48.86,48.07,48.8,117
20090401|2009-01-26 04:30,26,48.79,48.82,48.63,48.8,77
20090401|2009-01-26 05:00,26,48.75,48.97,48.72,48.97,158
20090401|2009-01-26 05:30,26,49.08,49.54,49.06,49.54,145
20090401|2009-01-26 06:00,26,49.55,49.6,49.22,49.42,116
20090401|2009-01-26 06:30,26,49.42,49.42,49.08,49.27,61
20090401|2009-01-26 07:00,26,49.21,49.22,48.63,49.01,218
20090401|2009-01-26 07:30,26,49.05,49.37,48.74,49.25,89
20090401|2009-01-26 08:00,26,49.32,49.56,48.43,48.43,268
20090401|2009-01-26 08:30,26,48.47,49.12,48.47,48.67,269
20090401|2009-01-26 09:00,26,48.62,48.96,48.26,48.72,544
20090401|2009-01-26 09:30,26,48.68,49.8,48.51,49.43,777
20090401|2009-01-26 10:00,26,49.64,50.72,49.52,50.4,1022
20090401|2009-01-26 10:30,26,50.49,50.55,49.8,50.47,538
20090401|2009-01-26 11:00,26,50.52,50.86,50.01,50.24,609
20090401|2009-01-26 11:30,26,50.24,50.82,50.03,50.52,536
20090401|2009-01-26 12:00,26,50.67,50.83,49.77,49.88,554
20090401|2009-01-26 12:30,26,49.78,49.82,48.94,49.02,939
20090401|2009-01-26 13:00,26,49.17,49.52,48.66,49.25,877
20090401|2009-01-26 13:30,26,49.14,49.39,48.75,49.39,749
20090401|2009-01-26 14:00,26,49.29,49.51,48.36,48.4,1169
20090401|2009-01-26 14:30,26,48.4,48.57,48.22,48.57,556
20090401|2009-01-26 15:00,26,48.58,48.64,48.4,48.51,85
20090401|2009-01-26 15:30,26,48.5,48.5,48.37,48.37,11
20090401|2009-01-26 16:00,26,48.44,48.44,48.44,48.44,1
20090401|2009-01-26 16:30,26,48.45,48.45,48.45,48.45,14
20090401|2009-01-26 17:00,26,48.45,48.45,48.45,48.45,11
20090401|2009-01-27 02:30,27,49.11,49.14,49.02,49.07,11
20090401|2009-01-27 03:00,27,49.11,49.58,49.11,49.56,78
20090401|2009-01-27 03:30,27,49.66,49.67,49.3,49.56,141
20090401|2009-01-27 04:00,27,49.56,49.85,49.32,49.35,135
20090401|2009-01-27 04:30,27,49.35,49.42,49.04,49.04,48
20090401|2009-01-27 05:00,27,49.01,49.09,48.87,48.92,289
20090401|2009-01-27 05:30,27,48.93,49,48.68,48.87,134
20090401|2009-01-27 06:00,27,48.99,49.3,48.99,49.09,109
20090401|2009-01-27 06:30,27,49.09,49.09,48.75,48.98,216
20090401|2009-01-27 07:00,27,48.91,48.91,47.03,47.58,486
20090401|2009-01-27 07:30,27,47.57,47.7,47.16,47.7,155
20090401|2009-01-27 08:00,27,47.71,47.76,47.14,47.3,218
20090401|2009-01-27 08:30,27,47.33,48.11,47.2,48.09,369
20090401|2009-01-27 09:00,27,48,48.21,46.63,46.9,1007
20090401|2009-01-27 09:30,27,46.91,47.06,46.25,46.52,617
20090401|2009-01-27 10:00,27,46.48,46.62,45.99,46.34,840
20090401|2009-01-27 10:30,27,46.33,46.75,46.09,46.38,483
20090401|2009-01-27 11:00,27,46.5,46.59,45.77,45.9,790
20090401|2009-01-27 11:30,27,45.9,46.4,45.85,46.32,463
20090401|2009-01-27 12:00,27,46.32,46.74,46.2,46.7,313
20090401|2009-01-27 12:30,27,46.73,46.73,46.2,46.51,360
20090401|2009-01-27 13:00,27,46.43,46.66,46.08,46.16,275
20090401|2009-01-27 13:30,27,46.1,46.41,45.84,45.92,681
20090401|2009-01-27 14:00,27,45.97,46,44.71,44.96,1390
20090401|2009-01-27 14:30,27,44.96,45.35,44.9,45.3,153
20090401|2009-01-27 15:00,27,45.3,45.4,45.18,45.4,25
20090401|2009-01-27 15:30,27,45.36,45.43,45.34,45.34,6
20090401|2009-01-27 16:00,27,45.2,45.36,45.2,45.36,2
20090401|2009-01-27 17:00,27,45.29,45.29,45.29,45.29,1
20090401|2009-01-27 17:30,27,44.97,44.97,44.97,44.97,1
20090401|2009-01-27 23:30,28,45.48,45.48,45.48,45.48,1
20090401|2009-01-28 00:00,28,45.76,45.76,45.76,45.76,1
20090401|2009-01-28 01:00,28,45.61,45.61,45.61,45.61,1
20090401|2009-01-28 01:30,28,45.69,45.69,45.69,45.69,1
20090401|2009-01-28 02:00,28,45.5,45.55,45.32,45.32,7
20090401|2009-01-28 02:30,28,45.29,45.71,45.29,45.71,7
20090401|2009-01-28 03:00,28,45.72,46.11,45.64,45.72,109
20090401|2009-01-28 03:30,28,45.9,45.99,45.71,45.71,106
20090401|2009-01-28 04:00,28,45.75,45.78,45.59,45.78,84
20090401|2009-01-28 04:30,28,45.61,46,45.25,45.79,231
20090401|2009-01-28 05:00,28,45.85,46.09,45.49,45.6,87
20090401|2009-01-28 05:30,28,45.49,45.55,45.17,45.25,124
20090401|2009-01-28 06:00,28,45.24,45.31,45.08,45.25,86
20090401|2009-01-28 06:30,28,45.2,45.34,44.91,45.02,206
20090401|2009-01-28 07:00,28,45.02,45.14,44.84,45.02,142
20090401|2009-01-28 07:30,28,45,45.16,44.82,44.91,131
20090401|2009-01-28 08:00,28,44.91,45.38,44.7,45.25,277
20090401|2009-01-28 08:30,28,45.21,45.84,45.05,45.82,327
20090401|2009-01-28 09:00,28,45.82,45.84,45.05,45.47,533
20090401|2009-01-28 09:30,28,45.49,45.61,45.23,45.4,337
20090401|2009-01-28 10:00,28,45.37,45.57,45.1,45.22,356
20090401|2009-01-28 10:30,28,45.01,45.97,44.56,45.59,1321
20090401|2009-01-28 11:00,28,45.62,45.73,44.98,45.14,593
20090401|2009-01-28 11:30,28,45.17,45.2,44.67,44.96,729
20090401|2009-01-28 12:00,28,45.02,45.92,45.02,45.62,610
20090401|2009-01-28 12:30,28,45.63,46.23,45.38,45.66,652
20090401|2009-01-28 13:00,28,45.68,45.89,45.32,45.77,400
20090401|2009-01-28 13:30,28,45.79,46.94,45.71,46.6,1182
20090401|2009-01-28 14:00,28,46.67,47.43,45.84,45.88,1373
20090401|2009-01-28 14:30,28,45.96,46.15,45.68,45.97,242
20090401|2009-01-28 15:00,28,46.12,46.18,45.72,45.72,29
20090401|2009-01-28 15:30,28,45.9,46.14,45.9,46.08,9
20090401|2009-01-28 16:00,28,46.19,46.19,46.19,46.19,1
20090401|2009-01-28 16:30,28,45.99,46.01,45.99,46.01,2
20090401|2009-01-28 17:00,28,46.03,46.03,46.03,46.03,1
20090401|2009-01-28 23:00,29,45.3,45.3,45.26,45.26,4
20090401|2009-01-29 02:00,29,45.61,45.61,45.61,45.61,1
20090401|2009-01-29 03:00,29,45.73,45.79,45.52,45.61,47
20090401|2009-01-29 03:30,29,45.61,45.61,45.41,45.41,70
20090401|2009-01-29 04:00,29,45.51,45.73,45.5,45.73,32
20090401|2009-01-29 04:30,29,45.79,46.21,45.79,46.04,118
20090401|2009-01-29 05:00,29,46.08,46.09,45.46,45.52,87
20090401|2009-01-29 05:30,29,45.56,45.61,45.1,45.1,174
20090401|2009-01-29 06:00,29,45.18,45.25,45.04,45.16,250
20090401|2009-01-29 06:30,29,45.18,45.32,45.1,45.12,176
20090401|2009-01-29 07:00,29,45.06,45.23,44.91,45.23,112
20090401|2009-01-29 07:30,29,45.31,45.42,45.14,45.36,143
20090401|2009-01-29 08:00,29,45.35,45.55,45.21,45.38,204
20090401|2009-01-29 08:30,29,45.32,45.33,44.76,45.06,622
20090401|2009-01-29 09:00,29,44.99,45.13,44.55,45.13,671
20090401|2009-01-29 09:30,29,45.1,45.65,44.9,45.47,603
20090401|2009-01-29 10:00,29,45.46,45.71,45.16,45.56,439
20090401|2009-01-29 10:30,29,45.57,45.88,45.33,45.45,514
20090401|2009-01-29 11:00,29,45.37,46.05,45.2,45.58,970
20090401|2009-01-29 11:30,29,45.59,46.01,45.57,45.92,302
20090401|2009-01-29 12:00,29,45.87,46.59,45.68,46.3,499
20090401|2009-01-29 12:30,29,46.2,46.66,46,46.27,528
20090401|2009-01-29 13:00,29,46.23,46.29,45.6,45.78,650
20090401|2009-01-29 13:30,29,45.87,46.41,45.74,46.06,429
20090401|2009-01-29 14:00,29,46.1,46.36,45.75,46.13,555
20090401|2009-01-29 14:30,29,46.17,46.2,46.03,46.09,96
20090401|2009-01-29 15:00,29,46.19,46.26,46.1,46.15,38
20090401|2009-01-29 15:30,29,46.02,46.11,45.95,46.01,31
20090401|2009-01-29 16:00,29,45.96,46.03,45.96,46.01,13
20090401|2009-01-29 16:30,29,45.98,46.15,45.98,46.15,3
20090401|2009-01-30 00:00,30,46.07,46.13,46.02,46.13,37
20090401|2009-01-30 01:00,30,46.07,46.32,46.07,46.32,8
20090401|2009-01-30 01:30,30,45.96,45.96,45.96,45.96,1
20090401|2009-01-30 02:00,30,46.1,46.1,46.1,46.1,1
20090401|2009-01-30 03:00,30,46.36,46.4,46.1,46.17,11
20090401|2009-01-30 03:30,30,45.98,46.38,45.98,46.23,24
20090401|2009-01-30 04:00,30,46.27,46.38,46.16,46.17,46
20090401|2009-01-30 04:30,30,46.22,46.23,45.96,46.04,94
20090401|2009-01-30 05:00,30,46.01,46.01,45.45,45.61,111
20090401|2009-01-30 05:30,30,45.66,46.35,45.62,46.3,100
20090401|2009-01-30 06:00,30,46.3,46.42,46.23,46.27,157
20090401|2009-01-30 06:30,30,46.25,46.56,46.23,46.51,150
20090401|2009-01-30 07:00,30,46.55,46.79,46.09,46.11,149
20090401|2009-01-30 07:30,30,46.12,46.18,45.75,46.1,134
20090401|2009-01-30 08:00,30,46.09,46.43,45.87,46.3,86
20090401|2009-01-30 08:30,30,46.34,47.62,46.34,47.48,931
20090401|2009-01-30 09:00,30,47.52,47.86,47.09,47.19,832
20090401|2009-01-30 09:30,30,47.23,47.4,46.7,46.96,633
20090401|2009-01-30 10:00,30,47.01,47.13,45.7,45.88,992
20090401|2009-01-30 10:30,30,45.81,46.57,45.79,45.94,603
20090401|2009-01-30 11:00,30,46,46.54,46,46.05,459
20090401|2009-01-30 11:30,30,46.05,46.53,46.05,46.31,390
20090401|2009-01-30 12:00,30,46.31,46.54,46.07,46.42,263
20090401|2009-01-30 12:30,30,46.39,46.93,46.32,46.8,198
20090401|2009-01-30 13:00,30,46.89,47,46.3,46.46,686
20090401|2009-01-30 13:30,30,46.38,46.4,45.77,46.13,485
20090401|2009-01-30 14:00,30,46.13,46.38,45.91,46.14,770
20090401|2009-01-30 14:30,30,46.1,46.22,46.07,46.21,87
20090401|2009-01-30 15:00,30,46.22,46.23,46.1,46.1,18
20090401|2009-01-30 15:30,30,46.03,46.09,45.99,46.05,50
20090401|2009-02-01 18:30,2,46.53,46.53,46.53,46.53,3
20090401|2009-02-01 19:00,2,46.49,46.49,46.49,46.49,1
20090401|2009-02-01 23:30,2,46.3,46.3,46.17,46.17,53
20090401|2009-02-02 00:00,2,46.15,46.17,46.15,46.15,20
20090401|2009-02-02 01:30,2,46.04,46.04,45.53,45.53,3
20090401|2009-02-02 02:00,2,45.63,45.63,45.63,45.63,1
20090401|2009-02-02 02:30,2,45.78,45.78,45.74,45.77,21
20090401|2009-02-02 03:00,2,45.88,46.22,45.84,46,27
20090401|2009-02-02 03:30,2,46,46.01,45.68,45.73,78
20090401|2009-02-02 04:00,2,45.61,45.7,45.49,45.65,133
20090401|2009-02-02 04:30,2,45.62,45.63,45.25,45.29,78
20090401|2009-02-02 05:00,2,45.27,45.27,44.71,44.94,170
20090401|2009-02-02 05:30,2,44.86,45.09,44.76,44.95,61
20090401|2009-02-02 06:00,2,44.95,44.96,44.86,44.94,37
20090401|2009-02-02 06:30,2,44.95,45.31,44.84,45.04,145
20090401|2009-02-02 07:00,2,45.01,45.03,44.52,44.9,155
20090401|2009-02-02 07:30,2,44.93,45.2,44.89,45.02,80
20090401|2009-02-02 08:00,2,45.07,45.43,45.07,45.28,59
20090401|2009-02-02 08:30,2,45.33,45.47,45.19,45.25,166
20090401|2009-02-02 09:00,2,45.28,45.29,44.32,44.69,759
20090401|2009-02-02 09:30,2,44.75,44.85,44.58,44.78,380
20090401|2009-02-02 10:00,2,44.8,45.46,44.8,45.31,818
20090401|2009-02-02 10:30,2,45.33,45.42,44.98,44.98,522
20090401|2009-02-02 11:00,2,44.98,45.06,44.46,44.94,656
20090401|2009-02-02 11:30,2,44.92,45.14,44.7,44.75,231
20090401|2009-02-02 12:00,2,44.75,45.16,44.71,44.99,139
20090401|2009-02-02 12:30,2,45.06,45.32,44.52,44.76,324
20090401|2009-02-02 13:00,2,44.77,44.88,44.4,44.54,482
20090401|2009-02-02 13:30,2,44.55,45.06,44.39,44.58,525
20090401|2009-02-02 14:00,2,44.58,44.67,43.84,43.85,926
20090401|2009-02-02 14:30,2,43.86,44.1,43.82,44.1,202
20090401|2009-02-02 15:00,2,44.03,44.4,44.03,44.4,66
20090401|2009-02-02 15:30,2,44.46,44.46,44.29,44.36,9
20090401|2009-02-02 16:00,2,44.31,44.41,44.31,44.41,30
20090401|2009-02-02 17:00,2,44.26,44.26,44.26,44.26,1
20090401|2009-02-02 23:30,3,44.37,44.52,44.37,44.52,2
20090401|2009-02-03 00:00,3,44.58,44.58,44.58,44.58,1
20090401|2009-02-03 01:30,3,44.61,44.61,44.61,44.61,1
20090401|2009-02-03 02:00,3,44.42,44.49,44.42,44.49,2
20090401|2009-02-03 02:30,3,44.57,44.57,44.49,44.49,8
20090401|2009-02-03 03:00,3,44.3,44.36,44,44.19,80
20090401|2009-02-03 03:30,3,44.13,44.52,44.13,44.52,43
20090401|2009-02-03 04:00,3,44.42,44.42,44.17,44.27,64
20090401|2009-02-03 04:30,3,44.41,44.43,44.31,44.36,56
20090401|2009-02-03 05:00,3,44.42,44.71,44.35,44.52,121
20090401|2009-02-03 05:30,3,44.43,44.46,44.04,44.06,99
20090401|2009-02-03 06:00,3,44.06,44.36,44.04,44.18,78
20090401|2009-02-03 06:30,3,44.15,44.15,44.04,44.1,63
20090401|2009-02-03 07:00,3,44.15,44.43,44.05,44.42,69
20090401|2009-02-03 07:30,3,44.45,44.5,44.2,44.4,164
20090401|2009-02-03 08:00,3,44.37,44.4,43.83,44.09,220
20090401|2009-02-03 08:30,3,44.11,44.42,44.08,44.3,311
20090401|2009-02-03 09:00,3,44.3,44.55,43.81,43.96,361
20090401|2009-02-03 09:30,3,44,44.46,43.92,44.02,640
20090401|2009-02-03 10:00,3,44.02,44.23,43.95,44.11,447
20090401|2009-02-03 10:30,3,44.09,44.15,43.9,44.01,329
20090401|2009-02-03 11:00,3,44,44.45,44,44.2,729
20090401|2009-02-03 11:30,3,44.2,44.37,43.99,44.12,340
20090401|2009-02-03 12:00,3,44.05,44.31,43.97,44.23,117
20090401|2009-02-03 12:30,3,44.3,44.4,44.01,44.1,332
20090401|2009-02-03 13:00,3,44.1,44.15,43.85,43.89,261
20090401|2009-02-03 13:30,3,43.86,44.21,43.78,43.98,406
20090401|2009-02-03 14:00,3,44.01,44.17,43.73,44.05,1067
20090401|2009-02-03 14:30,3,44.1,44.21,43.93,44.11,211
20090401|2009-02-03 15:00,3,44.1,44.27,44.1,44.26,10
20090401|2009-02-03 15:30,3,44.24,44.24,44.21,44.23,6
20090401|2009-02-03 16:00,3,44.17,44.29,44.17,44.27,15
20090401|2009-02-03 16:30,3,44.32,44.32,44.06,44.22,18
20090401|2009-02-03 17:00,3,44.39,44.39,44.39,44.39,25
20090401|2009-02-03 20:00,4,44.5,44.5,44.5,44.5,1
20090401|2009-02-04 02:00,4,44.21,44.21,44.1,44.1,2
20090401|2009-02-04 02:30,4,44.14,44.14,44.03,44.07,10
20090401|2009-02-04 03:00,4,44.01,44.03,43.88,43.88,53
20090401|2009-02-04 03:30,4,43.88,44.07,43.81,43.98,33
20090401|2009-02-04 04:00,4,44,44.16,43.95,44.13,86
20090401|2009-02-04 04:30,4,44.12,44.29,44.11,44.28,24
20090401|2009-02-04 05:00,4,44.28,44.85,44.26,44.85,156
20090401|2009-02-04 05:30,4,44.91,45.04,44.74,44.94,212
20090401|2009-02-04 06:00,4,44.95,44.95,44.66,44.76,108
20090401|2009-02-04 06:30,4,44.78,44.89,44.76,44.82,122
20090401|2009-02-04 07:00,4,44.65,44.65,44.39,44.4,79
20090401|2009-02-04 07:30,4,44.34,44.88,44.21,44.71,96
20090401|2009-02-04 08:00,4,44.7,44.76,44.26,44.36,136
20090401|2009-02-04 08:30,4,44.29,44.72,44.29,44.65,197
20090401|2009-02-04 09:00,4,44.68,44.96,44.52,44.93,301
20090401|2009-02-04 09:30,4,44.93,44.95,44.5,44.6,162
20090401|2009-02-04 10:00,4,44.58,45.06,44.21,44.21,316
20090401|2009-02-04 10:30,4,44.62,45.19,44.08,44.87,1510
20090401|2009-02-04 11:00,4,44.84,45.31,44.62,44.72,969
20090401|2009-02-04 11:30,4,44.71,44.71,44.39,44.42,391
20090401|2009-02-04 12:00,4,44.47,44.63,44.43,44.52,292
20090401|2009-02-04 12:30,4,44.48,44.74,44.41,44.59,254
20090401|2009-02-04 13:00,4,44.61,44.87,44.48,44.58,446
20090401|2009-02-04 13:30,4,44.56,44.74,43.78,43.9,1038
20090401|2009-02-04 14:00,4,43.85,44.32,43.72,44.26,680
20090401|2009-02-04 14:30,4,44.2,44.32,44.13,44.27,152
20090401|2009-02-04 15:00,4,44.36,44.38,44.29,44.35,23
20090401|2009-02-04 15:30,4,44.37,44.39,44.27,44.27,14
20090401|2009-02-04 16:00,4,44.15,44.15,44.14,44.14,2
20090401|2009-02-04 16:30,4,44.15,44.15,44.1,44.11,10
20090401|2009-02-04 17:00,4,44.17,44.17,44.17,44.17,2
20090401|2009-02-04 20:00,5,44.21,44.21,44.2,44.2,2
20090401|2009-02-04 20:30,5,44.24,44.24,44.24,44.24,3
20090401|2009-02-04 22:30,5,44.28,44.29,44.28,44.29,2
20090401|2009-02-05 02:00,5,44.36,44.36,44.36,44.36,1
20090401|2009-02-05 02:30,5,44.42,44.55,44.42,44.48,42
20090401|2009-02-05 03:00,5,44.51,44.51,44.17,44.2,59
20090401|2009-02-05 03:30,5,44.21,44.37,44.21,44.28,9
20090401|2009-02-05 04:00,5,44.32,44.5,44.28,44.28,46
20090401|2009-02-05 04:30,5,44.24,44.33,44.12,44.23,113
20090401|2009-02-05 05:00,5,44.27,44.64,44.27,44.55,128
20090401|2009-02-05 05:30,5,44.6,44.79,44.53,44.62,117
20090401|2009-02-05 06:00,5,44.57,44.72,44.46,44.59,39
20090401|2009-02-05 06:30,5,44.58,44.69,44.55,44.67,58
20090401|2009-02-05 07:00,5,44.64,44.69,44.53,44.53,201
20090401|2009-02-05 07:30,5,44.51,44.56,44.29,44.4,198
20090401|2009-02-05 08:00,5,44.37,44.61,44.29,44.56,108
20090401|2009-02-05 08:30,5,44.5,44.65,44.31,44.43,336
20090401|2009-02-05 09:00,5,44.51,44.68,44.34,44.54,300
20090401|2009-02-05 09:30,5,44.54,44.67,43.96,44.15,444
20090401|2009-02-05 10:00,5,44.06,44.26,43.84,44.08,519
20090401|2009-02-05 10:30,5,44.12,44.53,44.04,44.49,360
20090401|2009-02-05 11:00,5,44.48,44.6,44.13,44.14,475
20090401|2009-02-05 11:30,5,44.2,44.53,44.2,44.5,183
20090401|2009-02-05 12:00,5,44.53,44.7,44.47,44.49,557
20090401|2009-02-05 12:30,5,44.5,45.24,44.47,45.15,580
20090401|2009-02-05 13:00,5,45.38,45.63,45.04,45.07,690
20090401|2009-02-05 13:30,5,45.05,45.25,44.75,44.96,753
20090401|2009-02-05 14:00,5,44.95,45.78,44.95,45.74,978
20090401|2009-02-05 14:30,5,45.77,45.78,45.54,45.55,162
20090401|2009-02-05 15:00,5,45.48,45.55,45.48,45.55,30
20090401|2009-02-05 15:30,5,45.42,45.53,45.4,45.48,31
20090401|2009-02-05 16:00,5,45.57,45.57,45.46,45.46,2
20090401|2009-02-05 16:30,5,45.58,45.58,45.58,45.58,1
20090401|2009-02-05 20:00,6,45.6,45.6,45.6,45.6,1
20090401|2009-02-05 21:00,6,45.61,45.61,45.61,45.61,2
20090401|2009-02-05 21:30,6,45.76,45.76,45.76,45.76,2
20090401|2009-02-06 00:00,6,45.7,45.7,45.7,45.7,1
20090401|2009-02-06 00:30,6,45.66,45.66,45.66,45.66,6
20090401|2009-02-06 01:30,6,45.87,45.87,45.87,45.87,1
20090401|2009-02-06 02:00,6,45.81,45.81,45.46,45.49,8
20090401|2009-02-06 02:30,6,45.47,45.74,45.47,45.61,18
20090401|2009-02-06 03:00,6,45.56,45.65,45.32,45.41,49
20090401|2009-02-06 03:30,6,45.46,45.47,45.12,45.17,107
20090401|2009-02-06 04:00,6,45.21,45.36,45.08,45.36,73
20090401|2009-02-06 04:30,6,45.35,45.42,45.26,45.26,67
20090401|2009-02-06 05:00,6,45.24,45.24,45.07,45.21,59
20090401|2009-02-06 05:30,6,45.21,45.3,45.03,45.03,187
20090401|2009-02-06 06:00,6,45.02,45.1,44.98,44.99,209
20090401|2009-02-06 06:30,6,44.98,45.2,44.95,45.08,54
20090401|2009-02-06 07:00,6,44.98,45.16,44.79,44.86,141
20090401|2009-02-06 07:30,6,44.81,44.9,44.74,44.86,107
20090401|2009-02-06 08:00,6,44.86,44.92,44.73,44.92,294
20090401|2009-02-06 08:30,6,44.83,44.96,44.55,44.74,581
20090401|2009-02-06 09:00,6,44.76,44.9,43.54,43.75,1675
20090401|2009-02-06 09:30,6,43.77,44.77,43.77,44.56,727
20090401|2009-02-06 10:00,6,44.57,44.8,44.45,44.72,568
20090401|2009-02-06 10:30,6,44.69,44.71,44.25,44.46,616
20090401|2009-02-06 11:00,6,44.45,44.61,44.18,44.28,885
20090401|2009-02-06 11:30,6,44.27,44.56,44.25,44.46,361
20090401|2009-02-06 12:00,6,44.54,44.91,44.51,44.63,311
20090401|2009-02-06 12:30,6,44.65,44.77,44.46,44.63,125
20090401|2009-02-06 13:00,6,44.65,46,44.56,45.89,973
20090401|2009-02-06 13:30,6,45.87,47.05,45.83,46.89,2111
20090401|2009-02-06 14:00,6,46.9,46.94,45.82,46.14,1394
20090401|2009-02-06 14:30,6,46.17,46.36,45.99,46.14,351
20090401|2009-02-06 15:00,6,46.07,46.09,45.91,46,124
20090401|2009-02-06 15:30,6,45.97,46.1,45.96,46.1,14
20090401|2009-02-06 16:00,6,46,46.03,45.87,46.01,107
20090401|2009-02-08 18:00,9,45.75,45.75,45.75,45.75,1
20090401|2009-02-08 18:30,9,45.96,45.96,45.96,45.96,2
20090401|2009-02-08 20:00,9,46.23,46.25,46.23,46.25,22
20090401|2009-02-08 21:30,9,46.03,46.05,46.03,46.05,3
20090401|2009-02-08 22:00,9,46.11,46.2,46.11,46.2,4
20090401|2009-02-08 23:00,9,46.08,46.26,46.08,46.25,15
20090401|2009-02-08 23:30,9,46.24,46.28,46.24,46.24,6
20090401|2009-02-09 00:00,9,46.13,46.2,46.13,46.16,5
20090401|2009-02-09 02:30,9,45.85,45.87,45.71,45.77,18
20090401|2009-02-09 03:00,9,45.71,45.75,45.36,45.45,159
20090401|2009-02-09 03:30,9,45.45,45.47,45.34,45.47,90
20090401|2009-02-09 04:00,9,45.48,45.76,45.46,45.7,149
20090401|2009-02-09 04:30,9,45.72,46.18,45.7,46.06,138
20090401|2009-02-09 05:00,9,46.09,46.23,45.96,46.16,219
20090401|2009-02-09 05:30,9,46.2,46.43,46.12,46.26,199
20090401|2009-02-09 06:00,9,46.26,46.37,46.17,46.19,138
20090401|2009-02-09 06:30,9,46.2,46.3,46.17,46.18,157
20090401|2009-02-09 07:00,9,46.17,46.6,46.16,46.48,153
20090401|2009-02-09 07:30,9,46.54,46.69,46.41,46.62,147
20090401|2009-02-09 08:00,9,46.59,46.8,46.45,46.54,198
20090401|2009-02-09 08:30,9,46.61,46.87,46.45,46.64,619
20090401|2009-02-09 09:00,9,46.62,47.31,46.41,47.26,952
20090401|2009-02-09 09:30,9,47.27,47.97,47.04,47.85,1539
20090401|2009-02-09 10:00,9,47.81,47.96,47.25,47.44,986
20090401|2009-02-09 10:30,9,47.56,47.83,47.36,47.74,464
20090401|2009-02-09 11:00,9,47.73,47.74,47.11,47.25,931
20090401|2009-02-09 11:30,9,47.3,47.51,47.01,47.13,426
20090401|2009-02-09 12:00,9,47.17,47.17,46.46,46.52,1276
20090401|2009-02-09 12:30,9,46.51,46.58,46.06,46.47,1223
20090401|2009-02-09 13:00,9,46.45,46.81,46.41,46.63,543
20090401|2009-02-09 13:30,9,46.6,46.7,46.3,46.4,556
20090401|2009-02-09 14:00,9,46.39,46.53,45.67,45.77,2328
20090401|2009-02-09 14:30,9,45.74,45.87,45.71,45.81,403
20090401|2009-02-09 15:00,9,45.88,46.06,45.85,46.06,25
20090401|2009-02-09 15:30,9,46.02,46.07,45.99,46.07,17
20090401|2009-02-09 16:00,9,46.08,46.08,45.97,46,7
20090401|2009-02-09 16:30,9,45.91,45.95,45.9,45.91,15
20090401|2009-02-09 17:00,9,45.9,45.93,45.9,45.93,2
20090401|2009-02-09 20:30,10,45.67,45.67,45.67,45.67,3
20090401|2009-02-09 21:00,10,45.68,45.74,45.68,45.74,6
20090401|2009-02-09 21:30,10,45.73,45.73,45.73,45.73,1
20090401|2009-02-10 00:30,10,46,46,46,46,3
20090401|2009-02-10 01:30,10,46.22,46.25,46.04,46.16,4
20090401|2009-02-10 02:00,10,45.92,45.92,45.92,45.92,8
20090401|2009-02-10 02:30,10,46,46,45.78,45.83,19
20090401|2009-02-10 03:00,10,45.98,46.08,45.68,45.76,93
20090401|2009-02-10 03:30,10,45.82,45.99,45.79,45.92,141
20090401|2009-02-10 04:00,10,45.87,45.87,45.46,45.7,327
20090401|2009-02-10 04:30,10,45.73,45.8,45.46,45.6,403
20090401|2009-02-10 05:00,10,45.58,46.19,45.5,46.17,304
20090401|2009-02-10 05:30,10,46.2,46.61,46.19,46.42,224
20090401|2009-02-10 06:00,10,46.41,46.47,46.34,46.34,193
20090401|2009-02-10 06:30,10,46.37,46.76,46.37,46.64,301
20090401|2009-02-10 07:00,10,46.64,46.85,46.56,46.84,108
20090401|2009-02-10 07:30,10,46.84,47.27,46.84,46.99,301
20090401|2009-02-10 08:00,10,46.98,47.46,46.61,47.05,595
20090401|2009-02-10 08:30,10,47.04,47.28,46.62,46.73,658
20090401|2009-02-10 09:00,10,46.72,47.69,46.65,47.44,1459
20090401|2009-02-10 09:30,10,47.47,47.5,47.09,47.21,805
20090401|2009-02-10 10:00,10,47.11,47.47,46.37,46.59,1290
20090401|2009-02-10 10:30,10,46.56,46.66,45.71,45.89,2202
20090401|2009-02-10 11:00,10,45.84,46.05,45.38,45.83,1132
20090401|2009-02-10 11:30,10,45.76,45.76,45.12,45.56,691
20090401|2009-02-10 12:00,10,45.57,45.57,44.93,44.95,717
20090401|2009-02-10 12:30,10,45.02,45.5,44.78,45.35,1018
20090401|2009-02-10 13:00,10,45.32,45.34,44.79,45.1,779
20090401|2009-02-10 13:30,10,44.91,45.34,44.91,45.04,1005
20090401|2009-02-10 14:00,10,44.97,45.05,43.57,43.74,3416
20090401|2009-02-10 14:30,10,43.73,44.03,43.7,43.87,399
20090401|2009-02-10 15:00,10,43.89,44.17,43.89,44.08,209
20090401|2009-02-10 15:30,10,44.1,44.13,43.94,44,102
20090401|2009-02-10 16:00,10,44.07,44.26,43.9,44.26,78
20090401|2009-02-10 16:30,10,44.19,44.25,44.01,44.22,114
20090401|2009-02-10 20:00,11,44.09,44.09,44.09,44.09,2
20090401|2009-02-10 20:30,11,44.04,44.04,44.04,44.04,1
20090401|2009-02-10 21:30,11,43.89,43.89,43.89,43.89,2
20090401|2009-02-10 22:00,11,43.9,43.9,43.89,43.89,2
20090401|2009-02-11 01:30,11,44.12,44.12,44.12,44.12,1
20090401|2009-02-11 02:00,11,44.03,44.16,44.03,44.16,6
20090401|2009-02-11 02:30,11,44.17,44.23,44.09,44.16,11
20090401|2009-02-11 03:00,11,44.16,44.36,44.07,44.32,169
20090401|2009-02-11 03:30,11,44.28,44.43,44.14,44.17,194
20090401|2009-02-11 04:00,11,44.14,44.14,43.87,43.9,257
20090401|2009-02-11 04:30,11,43.87,44.1,43.65,44.1,264
20090401|2009-02-11 05:00,11,44.1,44.17,43.8,43.99,182
20090401|2009-02-11 05:30,11,43.98,44.02,43.78,43.79,84
20090401|2009-02-11 06:00,11,43.85,43.85,43.57,43.72,174
20090401|2009-02-11 06:30,11,43.72,43.97,43.69,43.84,87
20090401|2009-02-11 07:00,11,43.78,43.8,43.61,43.78,126
20090401|2009-02-11 07:30,11,43.79,43.82,43.59,43.67,147
20090401|2009-02-11 08:00,11,43.69,44.02,43.63,43.98,193
20090401|2009-02-11 08:30,11,43.95,44.3,43.95,44.01,398
20090401|2009-02-11 09:00,11,44.01,44.04,43.6,43.79,578
20090401|2009-02-11 09:30,11,43.86,44.24,43.8,44.15,356
20090401|2009-02-11 10:00,11,44.12,44.17,43.64,43.78,815
20090401|2009-02-11 10:30,11,43.78,43.99,43,43.33,2213
20090401|2009-02-11 11:00,11,43.32,43.71,43.14,43.58,1001
20090401|2009-02-11 11:30,11,43.59,44.35,43.58,43.94,1091
20090401|2009-02-11 12:00,11,44,44.06,43.61,43.99,397
20090401|2009-02-11 12:30,11,43.97,43.97,43.32,43.45,609
20090401|2009-02-11 13:00,11,43.5,43.67,43.22,43.45,448
20090401|2009-02-11 13:30,11,43.29,43.31,42.52,42.75,1373
20090401|2009-02-11 14:00,11,42.82,42.87,42.2,42.48,1619
20090401|2009-02-11 14:30,11,42.49,42.64,42.49,42.62,256
20090401|2009-02-11 15:00,11,42.63,42.82,42.58,42.66,67
20090401|2009-02-11 15:30,11,42.6,42.68,42.54,42.68,36
20090401|2009-02-11 16:00,11,42.61,42.61,42.53,42.53,18
20090401|2009-02-11 16:30,11,42.57,42.57,42.42,42.42,11
20090401|2009-02-11 17:00,11,42.42,42.42,42.42,42.42,3
20090401|2009-02-11 21:00,12,42.5,42.5,42.5,42.5,3
20090401|2009-02-11 21:30,12,42.52,42.52,42.52,42.52,1
20090401|2009-02-11 23:00,12,42.75,42.75,42.57,42.57,2
20090401|2009-02-12 01:30,12,42.82,42.82,42.82,42.82,1
20090401|2009-02-12 02:00,12,42.82,42.86,42.68,42.68,14
20090401|2009-02-12 02:30,12,42.77,42.94,42.77,42.94,19
20090401|2009-02-12 03:00,12,42.93,42.93,42.73,42.88,162
20090401|2009-02-12 03:30,12,42.93,42.96,42.5,42.56,213
20090401|2009-02-12 04:00,12,42.58,42.61,42.12,42.25,426
20090401|2009-02-12 04:30,12,42.25,42.58,42.24,42.53,348
20090401|2009-02-12 05:00,12,42.52,42.52,41.96,41.96,308
20090401|2009-02-12 05:30,12,41.97,42.15,41.85,42.15,367
20090401|2009-02-12 06:00,12,42.18,42.43,42.05,42.43,202
20090401|2009-02-12 06:30,12,42.43,42.65,42.25,42.28,378
20090401|2009-02-12 07:00,12,42.27,42.67,42.21,42.51,352
20090401|2009-02-12 07:30,12,42.56,42.57,42.27,42.27,189
20090401|2009-02-12 08:00,12,42.32,42.37,41.77,42.07,735
20090401|2009-02-12 08:30,12,42.12,42.55,42.12,42.41,853
20090401|2009-02-12 09:00,12,42.38,42.4,41.4,41.89,1337
20090401|2009-02-12 09:30,12,41.86,41.95,41.48,41.51,860
20090401|2009-02-12 10:00,12,41.52,42.23,41.35,42.18,1718
20090401|2009-02-12 10:30,12,42.17,42.18,41.79,41.96,949
20090401|2009-02-12 11:00,12,41.95,42.29,41.69,41.75,1274
20090401|2009-02-12 11:30,12,41.77,42.35,41.77,42.2,859
20090401|2009-02-12 12:00,12,42.18,43.05,42.12,42.98,1036
20090401|2009-02-12 12:30,12,42.99,43.02,42.25,42.54,1064
20090401|2009-02-12 13:00,12,42.5,42.64,41.86,42.13,984
20090401|2009-02-12 13:30,12,42.12,42.4,41.82,42.26,971
20090401|2009-02-12 14:00,12,42.22,42.5,41.92,42.09,1747
20090401|2009-02-12 14:30,12,42.12,42.14,41.85,41.9,272
20090401|2009-02-12 15:00,12,41.9,42.23,41.83,42.23,103
20090401|2009-02-12 15:30,12,42.2,42.7,42.11,42.61,166
20090401|2009-02-12 16:00,12,42.61,42.69,42.46,42.5,47
20090401|2009-02-12 16:30,12,42.46,42.46,42.23,42.24,28
20090401|2009-02-12 17:00,12,42.25,42.25,42.25,42.25,1
20090401|2009-02-12 21:30,13,42.39,42.39,42.28,42.28,8
20090401|2009-02-12 22:00,13,42.28,42.28,42.28,42.28,11
20090401|2009-02-12 22:30,13,42.28,42.31,42.26,42.27,13
20090401|2009-02-12 23:00,13,42.31,42.31,42.31,42.31,1
20090401|2009-02-12 23:30,13,42.28,42.39,42.28,42.35,9
20090401|2009-02-13 00:00,13,42.35,42.35,42.28,42.28,3
20090401|2009-02-13 00:30,13,42.35,42.35,42.35,42.35,1
20090401|2009-02-13 01:00,13,42.3,42.3,42.3,42.3,2
20090401|2009-02-13 01:30,13,42.29,42.29,42.17,42.17,9
20090401|2009-02-13 02:00,13,42.15,42.15,42.13,42.13,5
20090401|2009-02-13 02:30,13,42.14,42.2,42.14,42.2,2
20090401|2009-02-13 03:00,13,42.2,42.5,42.15,42.19,354
20090401|2009-02-13 03:30,13,42.19,42.49,42.16,42.48,126
20090401|2009-02-13 04:00,13,42.46,42.81,42.45,42.73,207
20090401|2009-02-13 04:30,13,42.75,42.88,42.66,42.86,222
20090401|2009-02-13 05:00,13,42.85,42.86,42.32,42.38,214
20090401|2009-02-13 05:30,13,42.42,42.42,42.25,42.38,243
20090401|2009-02-13 06:00,13,42.38,42.38,41.86,41.96,240
20090401|2009-02-13 06:30,13,42.03,42.04,41.84,41.93,156
20090401|2009-02-13 07:00,13,41.89,42.13,41.8,41.9,223
20090401|2009-02-13 07:30,13,41.86,41.91,41.62,41.84,171
20090401|2009-02-13 08:00,13,41.77,42.32,41.72,42.12,587
20090401|2009-02-13 08:30,13,42.09,42.41,41.86,41.94,635
20090401|2009-02-13 09:00,13,41.93,42.8,41.65,42.7,1211
20090401|2009-02-13 09:30,13,42.69,42.88,42.2,42.48,1148
20090401|2009-02-13 10:00,13,42.47,42.76,42.07,42.36,1001
20090401|2009-02-13 10:30,13,42.35,42.49,41.96,42.14,1061
20090401|2009-02-13 11:00,13,42.14,42.16,41.78,41.95,844
20090401|2009-02-13 11:30,13,41.93,42,41.41,41.41,1008
20090401|2009-02-13 12:00,13,41.41,41.82,41.35,41.76,562
20090401|2009-02-13 12:30,13,41.78,41.99,41.67,41.89,921
20090401|2009-02-13 13:00,13,41.87,42.78,41.87,42.48,1694
20090401|2009-02-13 13:30,13,42.46,42.59,41.61,41.82,1305
20090401|2009-02-13 14:00,13,41.87,42.1,41.48,42.01,1264
20090401|2009-02-13 14:30,13,42.01,42.12,41.92,41.99,341
20090401|2009-02-13 15:00,13,42.02,42.09,41.99,42.03,64
20090401|2009-02-13 15:30,13,42.02,42.15,41.84,41.96,28
20090401|2009-02-13 16:00,13,41.96,42.06,41.89,42.06,50
20090401|2009-02-13 16:30,13,42.08,42.12,42.08,42.12,5
20090401|2009-02-15 20:30,16,41.79,41.79,41.79,41.79,1
20090401|2009-02-15 21:00,16,41.73,41.73,41.73,41.73,1
20090401|2009-02-15 22:00,16,41.63,41.63,41.63,41.63,1
20090401|2009-02-15 22:30,16,41.65,41.65,41.65,41.65,15
20090401|2009-02-15 23:00,16,41.7,41.7,41.7,41.7,5
20090401|2009-02-15 23:30,16,41.75,41.75,41.75,41.75,5
20090401|2009-02-16 01:00,16,41.69,41.78,41.69,41.78,5
20090401|2009-02-16 01:30,16,41.68,41.77,41.68,41.77,2
20090401|2009-02-16 02:00,16,41.7,41.72,41.7,41.72,22
20090401|2009-02-16 02:30,16,41.66,41.73,41.61,41.73,3
20090401|2009-02-16 03:00,16,41.78,41.86,41.57,41.61,106
20090401|2009-02-16 03:30,16,41.63,41.87,41.6,41.86,65
20090401|2009-02-16 04:00,16,41.9,42.25,41.85,42.21,138
20090401|2009-02-16 04:30,16,42.24,42.67,42.24,42.62,213
20090401|2009-02-16 05:00,16,42.6,42.6,42.11,42.2,172
20090401|2009-02-16 05:30,16,42.22,42.26,42,42.14,141
20090401|2009-02-16 06:00,16,42.18,42.23,41.87,42,145
20090401|2009-02-16 06:30,16,41.93,42.12,41.85,42.08,160
20090401|2009-02-16 07:00,16,42.05,42.06,41.96,42.04,58
20090401|2009-02-16 07:30,16,42,42.08,41.93,42.08,48
20090401|2009-02-16 08:00,16,42.06,42.06,41.88,41.9,44
20090401|2009-02-16 08:30,16,42.02,42.2,42,42.17,109
20090401|2009-02-16 09:00,16,42.1,42.1,41.88,41.88,125
20090401|2009-02-16 09:30,16,41.89,42,41.84,41.98,60
20090401|2009-02-16 10:00,16,41.98,42.07,41.77,41.81,76
20090401|2009-02-16 10:30,16,41.72,41.74,41.51,41.51,73
20090401|2009-02-16 11:00,16,41.61,41.69,41.15,41.23,274
20090401|2009-02-16 11:30,16,41.23,41.51,41.19,41.51,214
20090401|2009-02-16 12:00,16,41.5,41.55,41.36,41.38,110
20090401|2009-02-16 12:30,16,41.39,41.41,40.96,41.15,146
20090401|2009-02-16 13:00,16,41.09,41.16,41,41,99
20090401|2009-02-16 13:30,16,41.02,41.42,40.97,41.42,59
20090401|2009-02-16 14:00,16,41.44,41.56,41.4,41.56,25
20090401|2009-02-16 14:30,16,41.58,41.67,41.56,41.67,4
20090401|2009-02-16 20:00,17,41.39,41.42,41.39,41.42,2
20090401|2009-02-16 20:30,17,41.27,41.27,41.2,41.2,2
20090401|2009-02-16 23:00,17,41.27,41.27,41.2,41.2,30
20090401|2009-02-16 23:30,17,41.16,41.27,41.15,41.27,11
20090401|2009-02-17 00:00,17,41.33,41.44,41.28,41.44,7
20090401|2009-02-17 00:30,17,41.33,41.33,41.33,41.33,1
20090401|2009-02-17 01:30,17,41.18,41.26,41.18,41.25,18
20090401|2009-02-17 02:00,17,41.24,41.24,41.08,41.08,27
20090401|2009-02-17 02:30,17,41,41,40.84,40.84,30
20090401|2009-02-17 03:00,17,40.86,40.86,40.56,40.63,138
20090401|2009-02-17 03:30,17,40.62,40.93,40.61,40.8,251
20090401|2009-02-17 04:00,17,40.85,41.04,40.77,40.89,233
20090401|2009-02-17 04:30,17,40.9,41.06,40.84,41,116
20090401|2009-02-17 05:00,17,41.08,41.19,41.02,41.12,102
20090401|2009-02-17 05:30,17,41.12,41.14,40.88,40.92,155
20090401|2009-02-17 06:00,17,40.92,40.92,40.75,40.87,223
20090401|2009-02-17 06:30,17,40.88,40.89,40.73,40.74,373
20090401|2009-02-17 07:00,17,40.78,40.85,40.52,40.56,310
20090401|2009-02-17 07:30,17,40.56,40.73,40.43,40.5,360
20090401|2009-02-17 08:00,17,40.54,40.7,39.85,40,1560
20090401|2009-02-17 08:30,17,39.99,40.09,39.56,39.57,1528
20090401|2009-02-17 09:00,17,39.56,39.69,39.15,39.6,1812
20090401|2009-02-17 09:30,17,39.67,39.94,38.84,39.01,1842
20090401|2009-02-17 10:00,17,39.03,39.26,38.94,39.1,1120
20090401|2009-02-17 10:30,17,39.11,39.25,38.75,38.84,1102
20090401|2009-02-17 11:00,17,38.83,39.11,38.64,39.09,1525
20090401|2009-02-17 11:30,17,39.06,39.18,38.86,38.94,958
20090401|2009-02-17 12:00,17,38.94,39.16,38.82,38.86,575
20090401|2009-02-17 12:30,17,38.87,39.12,38.8,39.03,1434
20090401|2009-02-17 13:00,17,39.03,39.05,38.73,38.85,523
20090401|2009-02-17 13:30,17,38.84,39.2,38.77,38.98,733
20090401|2009-02-17 14:00,17,39.01,39.15,38.39,38.4,2023
20090401|2009-02-17 14:30,17,38.4,38.66,38.31,38.56,615
20090401|2009-02-17 15:00,17,38.55,38.6,38.4,38.4,116
20090401|2009-02-17 15:30,17,38.38,38.48,38.26,38.34,105
20090401|2009-02-17 16:00,17,38.3,38.52,38.25,38.43,59
20090401|2009-02-17 16:30,17,38.41,38.41,37.99,37.99,103
20090401|2009-02-17 17:00,17,38.29,38.29,38.29,38.29,1
20090401|2009-02-17 20:00,18,38.24,38.43,38.24,38.39,6
20090401|2009-02-17 20:30,18,38.36,38.5,38.31,38.5,14
20090401|2009-02-17 21:00,18,38.45,38.51,38.45,38.5,10
20090401|2009-02-17 21:30,18,38.49,38.5,38.39,38.42,9
20090401|2009-02-17 22:00,18,38.45,38.45,38.41,38.41,5
20090401|2009-02-17 22:30,18,38.33,38.33,38.33,38.33,1
20090401|2009-02-17 23:00,18,38.35,38.35,38.28,38.28,2
20090401|2009-02-17 23:30,18,38.38,38.39,38.37,38.37,40
20090401|2009-02-18 00:00,18,38.4,38.44,38.37,38.37,25
20090401|2009-02-18 00:30,18,38.38,38.39,38.32,38.32,4
20090401|2009-02-18 01:00,18,38.27,38.27,38.22,38.22,8
20090401|2009-02-18 01:30,18,38.13,38.23,38.05,38.05,18
20090401|2009-02-18 02:00,18,38.04,38.17,38.04,38.16,59
20090401|2009-02-18 02:30,18,38.32,38.33,38.1,38.16,37
20090401|2009-02-18 03:00,18,38.29,38.44,38.21,38.26,300
20090401|2009-02-18 03:30,18,38.31,38.51,38.3,38.4,155
20090401|2009-02-18 04:00,18,38.43,38.48,38.16,38.23,204
20090401|2009-02-18 04:30,18,38.23,38.34,38.2,38.31,176
20090401|2009-02-18 05:00,18,38.31,38.48,38.29,38.47,75
20090401|2009-02-18 05:30,18,38.5,38.68,38.41,38.6,237
20090401|2009-02-18 06:00,18,38.57,38.75,38.57,38.7,94
20090401|2009-02-18 06:30,18,38.71,38.9,38.58,38.73,286
20090401|2009-02-18 07:00,18,38.74,38.9,38.53,38.59,196
20090401|2009-02-18 07:30,18,38.57,38.69,38.51,38.64,136
20090401|2009-02-18 08:00,18,38.72,38.94,38.72,38.85,265
20090401|2009-02-18 08:30,18,38.83,38.85,38.58,38.71,561
20090401|2009-02-18 09:00,18,38.73,38.77,38.26,38.44,843
20090401|2009-02-18 09:30,18,38.44,38.6,37.5,37.56,2231
20090401|2009-02-18 10:00,18,37.57,37.76,37.24,37.6,1957
20090401|2009-02-18 10:30,18,37.61,38.05,37.56,37.89,843
20090401|2009-02-18 11:00,18,37.84,38.25,37.65,37.89,1216
20090401|2009-02-18 11:30,18,37.89,38.13,37.67,38.07,648
20090401|2009-02-18 12:00,18,37.96,38.02,37.69,37.79,522
20090401|2009-02-18 12:30,18,37.82,37.88,37.54,37.76,823
20090401|2009-02-18 13:00,18,37.76,37.96,37.61,37.87,570
20090401|2009-02-18 13:30,18,37.87,37.94,37.57,37.68,952
20090401|2009-02-18 14:00,18,37.64,38.44,37.3,37.4,2994
20090401|2009-02-18 14:30,18,37.38,37.43,37.28,37.34,421
20090401|2009-02-18 15:00,18,37.36,37.4,37.28,37.33,127
20090401|2009-02-18 15:30,18,37.35,37.46,37.25,37.27,92
20090401|2009-02-18 16:00,18,37.32,37.37,37.26,37.33,45
20090401|2009-02-18 16:30,18,37.34,37.45,37.31,37.45,80
20090401|2009-02-18 17:00,18,37.41,37.53,37.39,37.53,63
20090401|2009-02-18 20:30,19,37.58,37.58,37.55,37.55,2
20090401|2009-02-18 21:00,19,37.57,37.57,37.57,37.57,1
20090401|2009-02-18 22:30,19,37.57,37.57,37.57,37.57,6
20090401|2009-02-18 23:00,19,37.57,37.57,37.57,37.57,3
20090401|2009-02-18 23:30,19,37.57,37.57,37.57,37.57,45
20090401|2009-02-19 00:00,19,37.57,37.58,37.57,37.58,17
20090401|2009-02-19 00:30,19,37.64,37.64,37.64,37.64,1
20090401|2009-02-19 01:00,19,37.53,37.53,37.53,37.53,2
20090401|2009-02-19 02:00,19,37.62,37.73,37.6,37.73,9
20090401|2009-02-19 02:30,19,37.66,37.83,37.6,37.82,19
20090401|2009-02-19 03:00,19,37.83,38.02,37.78,37.85,114
20090401|2009-02-19 03:30,19,37.85,38.04,37.83,38.04,182
20090401|2009-02-19 04:00,19,37.99,38.23,37.97,38.19,130
20090401|2009-02-19 04:30,19,38.2,38.31,38.07,38.26,106
20090401|2009-02-19 05:00,19,38.26,38.74,38.2,38.67,334
20090401|2009-02-19 05:30,19,38.7,38.93,38.54,38.55,358
20090401|2009-02-19 06:00,19,38.55,38.65,38.49,38.49,142
20090401|2009-02-19 06:30,19,38.45,38.6,38.35,38.6,354
20090401|2009-02-19 07:00,19,38.63,38.66,38.47,38.55,128
20090401|2009-02-19 07:30,19,38.55,38.92,38.51,38.73,269
20090401|2009-02-19 08:00,19,38.72,38.77,38.58,38.72,366
20090401|2009-02-19 08:30,19,38.73,38.74,38.21,38.53,781
20090401|2009-02-19 09:00,19,38.51,39.03,38.25,38.9,1177
20090401|2009-02-19 09:30,19,38.93,39.24,38.37,38.6,1420
20090401|2009-02-19 10:00,19,38.59,38.61,38.02,38.1,892
20090401|2009-02-19 10:30,19,38.06,38.09,37.13,37.73,2819
20090401|2009-02-19 11:00,19,37.78,39.52,37.78,38.97,4143
20090401|2009-02-19 11:30,19,38.99,39.59,38.76,38.89,2190
20090401|2009-02-19 12:00,19,38.85,39.16,38.82,39.13,652
20090401|2009-02-19 12:30,19,39.14,39.43,39.06,39.21,1123
20090401|2009-02-19 13:00,19,39.24,40,39.24,39.54,1986
20090401|2009-02-19 13:30,19,39.56,39.75,39.16,39.7,938
20090401|2009-02-19 14:00,19,39.71,40.26,39.02,40.22,4375
20090401|2009-02-19 14:30,19,40.24,40.25,39.74,39.95,682
20090401|2009-02-19 15:00,19,39.97,40.04,39.63,39.69,179
20090401|2009-02-19 15:30,19,39.69,39.69,39.42,39.66,136
20090401|2009-02-19 16:00,19,39.66,39.7,39.62,39.67,57
20090401|2009-02-19 16:30,19,39.62,39.65,39.57,39.64,46
20090401|2009-02-19 17:00,19,39.71,39.73,39.62,39.62,4
20090401|2009-02-19 20:00,20,39.42,39.51,39.38,39.38,11
20090401|2009-02-19 20:30,20,39.33,39.35,39.33,39.33,3
20090401|2009-02-19 21:00,20,39.32,39.41,39.32,39.35,13
20090401|2009-02-19 21:30,20,39.35,39.44,39.28,39.44,16
20090401|2009-02-19 22:00,20,39.46,39.57,39.42,39.51,29
20090401|2009-02-19 22:30,20,39.51,39.52,39.42,39.42,22
20090401|2009-02-19 23:00,20,39.38,39.44,39.28,39.28,15
20090401|2009-02-19 23:30,20,39.3,39.31,39.24,39.24,15
20090401|2009-02-20 00:00,20,39.2,39.35,39.16,39.19,16
20090401|2009-02-20 00:30,20,39.22,39.27,39.18,39.22,15
20090401|2009-02-20 01:00,20,39.19,39.28,39.18,39.28,13
20090401|2009-02-20 01:30,20,39.18,39.26,39.14,39.26,12
20090401|2009-02-20 02:00,20,39.25,39.34,39.18,39.29,24
20090401|2009-02-20 02:30,20,39.22,39.34,39.13,39.34,56
20090401|2009-02-20 03:00,20,39.3,39.88,39.26,39.88,460
20090401|2009-02-20 03:30,20,39.86,39.86,39.49,39.64,282
20090401|2009-02-20 04:00,20,39.61,39.74,39.48,39.6,380
20090401|2009-02-20 04:30,20,39.64,39.72,39.51,39.65,231
20090401|2009-02-20 05:00,20,39.65,39.65,39.15,39.24,340
20090401|2009-02-20 05:30,20,39.25,39.3,38.84,39.07,499
20090401|2009-02-20 06:00,20,39.07,39.28,38.74,38.92,275
20090401|2009-02-20 06:30,20,38.91,38.97,38.6,38.88,271
20090401|2009-02-20 07:00,20,38.88,39.1,38.65,38.74,203
20090401|2009-02-20 07:30,20,38.72,38.9,38.45,38.51,399
20090401|2009-02-20 08:00,20,38.52,38.64,38.22,38.64,672
20090401|2009-02-20 08:30,20,38.64,38.76,38.36,38.37,1081
20090401|2009-02-20 09:00,20,38.39,38.43,37.53,37.97,2701
20090401|2009-02-20 09:30,20,38,38.65,37.92,38.5,1066
20090401|2009-02-20 10:00,20,38.43,38.8,38.25,38.28,836
20090401|2009-02-20 10:30,20,38.41,39.68,38.41,39.31,3094
20090401|2009-02-20 11:00,20,39.34,39.58,38.63,38.81,2080
20090401|2009-02-20 11:30,20,38.81,39.23,38.69,38.69,985
20090401|2009-02-20 12:00,20,38.7,39.28,38.67,39.17,609
20090401|2009-02-20 12:30,20,39.18,39.35,38.17,38.47,1302
20090401|2009-02-20 13:00,20,38.49,38.52,37.9,38.52,2100
20090401|2009-02-20 13:30,20,38.51,39.14,38.31,38.82,832
20090401|2009-02-20 14:00,20,38.84,40.11,38.83,40.02,2061
20090401|2009-02-20 14:30,20,40.07,40.11,39.88,39.94,249
20090401|2009-02-20 15:00,20,39.93,39.94,39.74,39.85,207
20090401|2009-02-20 15:30,20,39.84,39.88,39.75,39.78,136
20090401|2009-02-20 16:00,20,39.82,39.82,39.75,39.8,26
20090401|2009-02-20 16:30,20,39.87,39.88,39.85,39.88,4
20090401|2009-02-22 18:00,23,39.75,40.17,39.75,40.06,5
20090401|2009-02-22 18:30,23,39.75,39.75,39.75,39.75,10
20090401|2009-02-22 19:30,23,39.92,39.92,39.89,39.91,11
20090401|2009-02-22 20:00,23,39.86,39.89,39.54,39.89,15
20090401|2009-02-22 20:30,23,39.9,40.13,39.9,40.13,13
20090401|2009-02-22 21:00,23,40.13,40.13,40.13,40.13,1
20090401|2009-02-22 21:30,23,40.14,40.19,40.14,40.19,8
20090401|2009-02-22 22:30,23,40.21,40.31,40.18,40.28,9
20090401|2009-02-22 23:00,23,40.28,40.37,40.28,40.37,19
20090401|2009-02-23 01:00,23,40.34,40.5,40.34,40.5,9
20090401|2009-02-23 01:30,23,40.45,40.45,40.37,40.37,5
20090401|2009-02-23 02:00,23,40.5,40.78,40.49,40.76,44
20090401|2009-02-23 02:30,23,40.64,40.78,40.59,40.65,41
20090401|2009-02-23 03:00,23,40.7,40.7,40.37,40.37,121
20090401|2009-02-23 03:30,23,40.41,40.5,39.72,40.03,391
20090401|2009-02-23 04:00,23,40.03,40.57,40.01,40.55,138
20090401|2009-02-23 04:30,23,40.55,40.61,40.17,40.27,270
20090401|2009-02-23 05:00,23,40.29,40.75,40.26,40.67,344
20090401|2009-02-23 05:30,23,40.65,40.76,40.23,40.32,244
20090401|2009-02-23 06:00,23,40.32,40.45,40.14,40.44,411
20090401|2009-02-23 06:30,23,40.44,40.59,40.33,40.4,218
20090401|2009-02-23 07:00,23,40.4,40.61,40.31,40.41,82
20090401|2009-02-23 07:30,23,40.49,40.72,40.45,40.54,379
20090401|2009-02-23 08:00,23,40.54,40.71,40.16,40.2,402
20090401|2009-02-23 08:30,23,40.27,41.13,39.95,41.07,1494
20090401|2009-02-23 09:00,23,41.11,41.5,40.65,40.81,2860
20090401|2009-02-23 09:30,23,40.79,40.83,39.89,40.06,2529
20090401|2009-02-23 10:00,23,40.1,40.19,39.72,39.86,1642
20090401|2009-02-23 10:30,23,39.83,40.02,39.63,39.83,1149
20090401|2009-02-23 11:00,23,39.85,40.28,39.78,40.18,1827
20090401|2009-02-23 11:30,23,40.14,40.43,39.81,39.86,1455
20090401|2009-02-23 12:00,23,39.85,40.01,39.36,39.48,1559
20090401|2009-02-23 12:30,23,39.47,39.56,38.82,38.93,1505
20090401|2009-02-23 13:00,23,38.92,39.35,38.4,38.44,2077
20090401|2009-02-23 13:30,23,38.41,38.73,38.07,38.28,1912
20090401|2009-02-23 14:00,23,38.21,39.15,38,38.47,5605
20090401|2009-02-23 14:30,23,38.45,38.54,38.06,38.13,476
20090401|2009-02-23 15:00,23,38.08,38.36,37.9,37.91,195
20090401|2009-02-23 15:30,23,37.99,38.18,37.92,38.16,75
20090401|2009-02-23 16:00,23,38.22,38.23,38.02,38.06,30
20090401|2009-02-23 16:30,23,38.1,38.11,38.02,38.05,15
20090401|2009-02-23 17:00,23,38.02,38.06,38,38.06,30
20090401|2009-02-23 17:30,23,38.1,38.1,38.1,38.1,1
20090401|2009-02-23 20:00,24,38.24,38.37,38.24,38.3,11
20090401|2009-02-23 20:30,24,38.34,38.35,38.16,38.16,5
20090401|2009-02-23 21:00,24,38.12,38.12,38.02,38.08,4
20090401|2009-02-23 21:30,24,38.05,38.05,37.77,37.78,26
20090401|2009-02-23 22:00,24,37.85,37.86,37.71,37.86,20
20090401|2009-02-23 22:30,24,37.91,37.99,37.91,37.99,10
20090401|2009-02-23 23:00,24,38.07,38.07,38.03,38.07,22
20090401|2009-02-23 23:30,24,37.92,38.06,37.92,38.06,4
20090401|2009-02-24 00:00,24,38.01,38.06,38.01,38.05,16
20090401|2009-02-24 00:30,24,38.18,38.18,38.09,38.1,3
20090401|2009-02-24 01:00,24,38.14,38.14,38.14,38.14,2
20090401|2009-02-24 01:30,24,38.05,38.05,38.05,38.05,1
20090401|2009-02-24 02:00,24,37.98,38.02,37.95,38.02,9
20090401|2009-02-24 02:30,24,38.04,38.14,38.04,38.14,43
20090401|2009-02-24 03:00,24,38.04,38.18,38,38.07,99
20090401|2009-02-24 03:30,24,38.06,38.07,37.96,38.04,164
20090401|2009-02-24 04:00,24,38.04,38.24,38.04,38.21,259
20090401|2009-02-24 04:30,24,38.22,38.24,37.89,38.04,566
20090401|2009-02-24 05:00,24,38.05,38.37,38.05,38.34,411
20090401|2009-02-24 05:30,24,38.33,38.49,38.25,38.31,248
20090401|2009-02-24 06:00,24,38.37,38.56,38.33,38.53,69
20090401|2009-02-24 06:30,24,38.53,38.73,38.5,38.54,306
20090401|2009-02-24 07:00,24,38.53,38.57,38.16,38.35,377
20090401|2009-02-24 07:30,24,38.32,38.55,38.23,38.37,175
20090401|2009-02-24 08:00,24,38.37,38.5,38.29,38.45,379
20090401|2009-02-24 08:30,24,38.44,38.57,38.39,38.51,454
20090401|2009-02-24 09:00,24,38.52,39.28,38.51,38.86,2151
20090401|2009-02-24 09:30,24,38.92,39.31,38.66,38.87,1860
20090401|2009-02-24 10:00,24,38.84,38.84,37.91,38.37,2094
20090401|2009-02-24 10:30,24,38.36,38.97,38.32,38.62,1687
20090401|2009-02-24 11:00,24,38.64,38.82,38.09,38.29,1819
20090401|2009-02-24 11:30,24,38.33,38.56,38.19,38.27,1679
20090401|2009-02-24 12:00,24,38.23,38.66,38.22,38.38,714
20090401|2009-02-24 12:30,24,38.37,38.68,38.21,38.59,887
20090401|2009-02-24 13:00,24,38.6,38.92,38.26,38.89,1032
20090401|2009-02-24 13:30,24,38.9,39.42,38.77,38.94,2795
20090401|2009-02-24 14:00,24,38.94,40.1,38.94,39.88,4007
20090401|2009-02-24 14:30,24,39.87,40.01,39.8,39.94,489
20090401|2009-02-24 15:00,24,39.96,40,39.89,39.89,316
20090401|2009-02-24 15:30,24,39.91,40,39.91,40,146
20090401|2009-02-24 16:00,24,39.9,39.93,39.8,39.93,41
20090401|2009-02-24 16:30,24,39.89,40.05,39.81,39.99,139
20090401|2009-02-24 17:00,24,39.93,39.95,39.89,39.93,58
20090401|2009-02-24 17:30,24,39.87,39.87,39.87,39.87,1
20090401|2009-02-24 20:00,25,39.92,39.92,39.9,39.9,6
20090401|2009-02-24 20:30,25,39.89,39.89,39.89,39.89,2
20090401|2009-02-24 21:00,25,39.86,39.97,39.86,39.97,4
20090401|2009-02-24 21:30,25,39.99,40.1,39.99,40.07,39
20090401|2009-02-24 22:00,25,40.08,40.08,40.06,40.06,3
20090401|2009-02-24 22:30,25,39.9,39.9,39.73,39.73,58
20090401|2009-02-24 23:00,25,39.65,39.69,39.6,39.6,6
20090401|2009-02-24 23:30,25,39.6,39.64,39.39,39.64,18
20090401|2009-02-25 00:00,25,39.64,39.64,39.53,39.53,5
20090401|2009-02-25 01:00,25,39.56,39.56,39.55,39.56,11
20090401|2009-02-25 02:00,25,39.62,39.8,39.61,39.77,17
20090401|2009-02-25 02:30,25,39.79,39.93,39.68,39.93,34
20090401|2009-02-25 03:00,25,40,40.05,39.86,39.88,86
20090401|2009-02-25 03:30,25,39.9,40.22,39.82,40.05,275
20090401|2009-02-25 04:00,25,40.12,40.14,40.01,40.07,261
20090401|2009-02-25 04:30,25,40.07,40.39,40.07,40.36,439
20090401|2009-02-25 05:00,25,40.33,40.44,40.17,40.39,521
20090401|2009-02-25 05:30,25,40.4,40.73,40.4,40.72,564
20090401|2009-02-25 06:00,25,40.65,40.86,40.63,40.72,514
20090401|2009-02-25 06:30,25,40.66,40.66,40.25,40.44,315
20090401|2009-02-25 07:00,25,40.4,40.42,40.12,40.12,328
20090401|2009-02-25 07:30,25,40.12,40.39,40.09,40.24,360
20090401|2009-02-25 08:00,25,40.25,40.76,40.19,40.65,351
20090401|2009-02-25 08:30,25,40.7,40.75,40.29,40.31,564
20090401|2009-02-25 09:00,25,40.29,41.19,40.2,40.78,1655
20090401|2009-02-25 09:30,25,40.8,40.97,40.47,40.64,1012
20090401|2009-02-25 10:00,25,40.47,40.75,40.42,40.53,747
20090401|2009-02-25 10:30,25,40.98,41.6,39.82,40.07,4035
20090401|2009-02-25 11:00,25,40.09,40.79,39.68,40.71,1459
20090401|2009-02-25 11:30,25,40.69,42.23,40.69,41.88,3709
20090401|2009-02-25 12:00,25,41.91,42.5,41.71,41.94,3774
20090401|2009-02-25 12:30,25,41.92,42.16,41.64,42.09,1252
20090401|2009-02-25 13:00,25,42.1,42.58,41.94,42.3,1817
20090401|2009-02-25 13:30,25,42.26,42.77,42.2,42.32,2459
20090401|2009-02-25 14:00,25,42.43,42.58,41.89,42.48,2478
20090401|2009-02-25 14:30,25,42.46,42.8,42.36,42.49,600
20090401|2009-02-25 15:00,25,42.5,42.82,42.5,42.72,140
20090401|2009-02-25 15:30,25,42.71,42.75,42.37,42.46,155
20090401|2009-02-25 16:00,25,42.5,42.5,42.42,42.42,53
20090401|2009-02-25 16:30,25,42.42,42.42,42.3,42.35,23
20090401|2009-02-25 17:00,25,42.34,42.34,42.18,42.18,5
20090401|2009-02-25 20:00,26,42.63,42.66,42.55,42.58,24
20090401|2009-02-25 20:30,26,42.59,42.72,42.59,42.69,14
20090401|2009-02-25 21:00,26,42.71,42.87,42.71,42.74,8
20090401|2009-02-25 21:30,26,42.72,42.72,42.7,42.7,11
20090401|2009-02-25 22:00,26,42.7,42.7,42.69,42.69,2
20090401|2009-02-25 22:30,26,42.67,42.68,42.65,42.68,14
20090401|2009-02-25 23:00,26,42.64,42.64,42.64,42.64,1
20090401|2009-02-25 23:30,26,42.75,42.79,42.75,42.79,20
20090401|2009-02-26 00:00,26,42.7,42.7,42.7,42.7,20
20090401|2009-02-26 00:30,26,42.61,42.69,42.61,42.69,4
20090401|2009-02-26 01:00,26,42.71,42.71,42.67,42.67,9
20090401|2009-02-26 01:30,26,42.63,42.63,42.56,42.56,14
20090401|2009-02-26 02:00,26,42.64,42.64,42.59,42.59,23
20090401|2009-02-26 02:30,26,42.55,42.63,42.5,42.51,25
20090401|2009-02-26 03:00,26,42.66,43.04,42.66,42.73,277
20090401|2009-02-26 03:30,26,42.74,42.91,42.6,42.66,337
20090401|2009-02-26 04:00,26,42.66,42.97,42.54,42.97,456
20090401|2009-02-26 04:30,26,42.96,43.24,42.91,43.03,1015
20090401|2009-02-26 05:00,26,43.02,43.32,42.94,43.29,445
20090401|2009-02-26 05:30,26,43.31,43.46,43.16,43.38,451
20090401|2009-02-26 06:00,26,43.38,43.53,43.16,43.22,627
20090401|2009-02-26 06:30,26,43.21,43.45,43.19,43.33,338
20090401|2009-02-26 07:00,26,43.3,43.54,43.23,43.44,348
20090401|2009-02-26 07:30,26,43.42,43.49,43.32,43.43,273
20090401|2009-02-26 08:00,26,43.37,43.42,42.97,42.97,449
20090401|2009-02-26 08:30,26,42.96,43.8,42.58,43.69,2520
20090401|2009-02-26 09:00,26,43.68,44.16,43.51,43.89,3014
20090401|2009-02-26 09:30,26,43.86,44.38,43.66,44.11,3297
20090401|2009-02-26 10:00,26,44.11,45.05,44.05,44.93,3833
20090401|2009-02-26 10:30,26,44.92,45.14,44.59,45.1,2526
20090401|2009-02-26 11:00,26,45.09,45.25,44.41,44.47,2510
20090401|2009-02-26 11:30,26,44.46,44.77,44.09,44.43,2574
20090401|2009-02-26 12:00,26,44.45,44.66,44,44.13,1802
20090401|2009-02-26 12:30,26,44.13,44.53,43.91,44.35,1504
20090401|2009-02-26 13:00,26,44.38,44.69,43.98,44.44,1355
20090401|2009-02-26 13:30,26,44.49,44.95,44.32,44.83,1594
20090401|2009-02-26 14:00,26,44.79,45.3,44.53,45.25,4311
20090401|2009-02-26 14:30,26,45.24,45.25,44.75,44.81,1105
20090401|2009-02-26 15:00,26,44.75,44.85,44.5,44.55,338
20090401|2009-02-26 15:30,26,44.55,44.68,44.55,44.62,66
20090401|2009-02-26 16:00,26,44.63,44.63,44.21,44.42,315
20090401|2009-02-26 16:30,26,44.42,44.53,44.42,44.49,106
20090401|2009-02-26 17:00,26,44.54,44.71,44.53,44.71,16
20090401|2009-02-26 20:00,27,44.52,44.54,44.52,44.54,6
20090401|2009-02-26 21:00,27,44.54,44.54,44.54,44.54,1
20090401|2009-02-26 21:30,27,44.6,44.66,44.6,44.66,2
20090401|2009-02-26 23:30,27,44.54,44.55,44.54,44.55,3
20090401|2009-02-27 00:00,27,44.53,44.53,44.53,44.53,5
20090401|2009-02-27 01:00,27,44.66,44.75,44.66,44.75,27
20090401|2009-02-27 01:30,27,44.79,44.83,44.56,44.56,11
20090401|2009-02-27 02:00,27,44.68,44.83,44.6,44.64,90
20090401|2009-02-27 02:30,27,44.64,44.74,44.42,44.42,106
20090401|2009-02-27 03:00,27,44.38,44.38,43.82,43.95,502
20090401|2009-02-27 03:30,27,43.95,43.95,43.77,43.84,227
20090401|2009-02-27 04:00,27,43.84,44.23,43.83,44.19,370
20090401|2009-02-27 04:30,27,44.19,44.54,44.18,44.36,382
20090401|2009-02-27 05:00,27,44.39,44.52,44.29,44.51,259
20090401|2009-02-27 05:30,27,44.51,44.7,44.33,44.34,457
20090401|2009-02-27 06:00,27,44.33,44.51,44.04,44.13,448
20090401|2009-02-27 06:30,27,44.09,44.09,43.72,44.02,500
20090401|2009-02-27 07:00,27,43.98,44.17,43.84,43.96,341
20090401|2009-02-27 07:30,27,43.94,44,43.46,43.46,664
20090401|2009-02-27 08:00,27,43.45,43.6,42.95,42.97,1515
20090401|2009-02-27 08:30,27,42.93,43.07,42.61,42.89,1784
20090401|2009-02-27 09:00,27,42.89,43.33,42.75,43.23,1467
20090401|2009-02-27 09:30,27,43.23,43.34,42.55,43.22,2133
20090401|2009-02-27 10:00,27,43.22,43.85,43.15,43.55,2166
20090401|2009-02-27 10:30,27,43.56,43.95,43.36,43.39,1524
20090401|2009-02-27 11:00,27,43.36,43.39,42.7,42.78,1535
20090401|2009-02-27 11:30,27,42.85,43.8,42.74,43.72,2526
20090401|2009-02-27 12:00,27,43.74,44.28,43.54,44.19,2212
20090401|2009-02-27 12:30,27,44.19,44.42,43.78,44.05,2010
20090401|2009-02-27 13:00,27,44.13,44.37,43.57,43.84,1327
20090401|2009-02-27 13:30,27,43.86,44.11,43.51,44.03,1474
20090401|2009-02-27 14:00,27,44.13,44.83,44.11,44.63,2668
20090401|2009-02-27 14:30,27,44.62,44.66,44.34,44.45,615
20090401|2009-02-27 15:00,27,44.46,44.46,44.24,44.36,342
20090401|2009-02-27 15:30,27,44.33,44.49,44.31,44.34,100
20090401|2009-02-27 16:00,27,44.28,44.37,44.16,44.21,81
20090401|2009-02-27 16:30,27,44.3,44.3,44.13,44.13,12
20090401|2009-02-27 17:00,27,44.2,44.2,44.2,44.2,1
20090401|2009-03-01 18:00,2,44,44.11,44,44.1,4
20090401|2009-03-01 19:00,2,44.1,44.13,44.05,44.13,6
20090401|2009-03-01 20:00,2,44.06,44.06,44.06,44.06,1
20090401|2009-03-01 20:30,2,44.02,44.02,44,44.01,11
20090401|2009-03-01 21:00,2,44.01,44.01,43.95,43.95,29
20090401|2009-03-01 21:30,2,43.87,43.87,43.87,43.87,1
20090401|2009-03-01 22:00,2,43.77,43.77,43.76,43.76,53
20090401|2009-03-01 22:30,2,43.75,43.75,43.75,43.75,8
20090401|2009-03-01 23:00,2,43.81,43.81,43.7,43.7,8
20090401|2009-03-01 23:30,2,43.67,43.7,43.54,43.66,24
20090401|2009-03-02 00:00,2,43.57,43.57,43.57,43.57,1
20090401|2009-03-02 00:30,2,43.56,43.56,43.56,43.56,1
20090401|2009-03-02 02:00,2,43.8,43.88,43.71,43.71,17
20090401|2009-03-02 02:30,2,43.8,43.8,43.42,43.57,97
20090401|2009-03-02 03:00,2,43.53,43.53,43.33,43.39,148
20090401|2009-03-02 03:30,2,43.38,43.4,43.04,43.11,419
20090401|2009-03-02 04:00,2,43.09,43.38,43.03,43.24,320
20090401|2009-03-02 04:30,2,43.26,43.58,43.25,43.58,176
20090401|2009-03-02 05:00,2,43.55,43.69,43.14,43.29,389
20090401|2009-03-02 05:30,2,43.28,43.29,42.78,42.79,505
20090401|2009-03-02 06:00,2,42.78,42.84,42.34,42.46,492
20090401|2009-03-02 06:30,2,42.45,42.65,42.14,42.22,761
20090401|2009-03-02 07:00,2,42.22,42.48,42.14,42.4,419
20090401|2009-03-02 07:30,2,42.4,42.7,42.26,42.7,357
20090401|2009-03-02 08:00,2,42.62,42.68,42.3,42.32,346
20090401|2009-03-02 08:30,2,42.35,42.76,42.26,42.5,442
20090401|2009-03-02 09:00,2,42.47,42.48,41.41,41.71,3324
20090401|2009-03-02 09:30,2,41.74,42.08,41.56,41.66,1685
20090401|2009-03-02 10:00,2,41.69,42.06,40.92,41.03,2811
20090401|2009-03-02 10:30,2,41.02,41.34,40.47,40.5,3169
20090401|2009-03-02 11:00,2,40.5,40.86,40.37,40.72,3147
20090401|2009-03-02 11:30,2,40.62,40.67,39.85,40.4,2979
20090401|2009-03-02 12:00,2,40.43,40.55,40.2,40.3,1323
20090401|2009-03-02 12:30,2,40.29,40.55,39.88,40.06,1378
20090401|2009-03-02 13:00,2,40,40.41,39.99,40.09,839
20090401|2009-03-02 13:30,2,40.12,40.74,40.1,40.64,1613
20090401|2009-03-02 14:00,2,40.61,40.67,40.05,40.33,2377
20090401|2009-03-02 14:30,2,40.34,40.49,40.19,40.36,625
20090401|2009-03-02 15:00,2,40.36,40.36,40.1,40.33,426
20090401|2009-03-02 15:30,2,40.37,40.37,39.91,40.08,367
20090401|2009-03-02 16:00,2,40,40.08,39.97,39.99,47
20090401|2009-03-02 16:30,2,40.04,40.13,40.04,40.07,22
20090401|2009-03-02 17:00,2,40.06,40.28,40.01,40.28,16
20090401|2009-03-02 17:30,2,39.95,40.1,39.95,39.95,5
20090401|2009-03-02 20:00,3,39.5,39.5,39.45,39.45,6
20090401|2009-03-02 20:30,3,39.49,39.93,39.49,39.93,46
20090401|2009-03-02 21:00,3,39.95,40.15,39.95,40.03,18
20090401|2009-03-02 21:30,3,40.15,40.3,40.14,40.24,19
20090401|2009-03-02 22:00,3,40.31,40.51,40.3,40.49,22
20090401|2009-03-02 22:30,3,40.47,40.51,40.36,40.38,41
20090401|2009-03-02 23:00,3,40.42,40.61,40.42,40.61,12
20090401|2009-03-02 23:30,3,40.58,40.58,40.32,40.43,37
20090401|2009-03-03 00:00,3,40.49,40.52,40.18,40.18,28
20090401|2009-03-03 00:30,3,40.27,40.28,40.16,40.28,14
20090401|2009-03-03 01:00,3,40.27,40.27,40.04,40.11,23
20090401|2009-03-03 01:30,3,40.1,40.27,40.1,40.27,23
20090401|2009-03-03 02:00,3,40.27,40.44,40.18,40.25,61
20090401|2009-03-03 02:30,3,40.25,40.42,40.12,40.36,101
20090401|2009-03-03 03:00,3,40.41,40.67,40.22,40.63,401
20090401|2009-03-03 03:30,3,40.59,40.86,40.59,40.7,264
20090401|2009-03-03 04:00,3,40.7,40.88,40.52,40.62,356
20090401|2009-03-03 04:30,3,40.61,40.92,40.41,40.71,496
20090401|2009-03-03 05:00,3,40.71,41.04,40.7,40.94,523
20090401|2009-03-03 05:30,3,40.83,40.96,40.65,40.79,253
20090401|2009-03-03 06:00,3,40.79,40.96,40.66,40.77,179
20090401|2009-03-03 06:30,3,40.73,40.83,40.4,40.63,369
20090401|2009-03-03 07:00,3,40.69,41,40.69,40.99,495
20090401|2009-03-03 07:30,3,40.92,41.02,40.79,40.97,221
20090401|2009-03-03 08:00,3,40.97,41.4,40.93,41.26,809
20090401|2009-03-03 08:30,3,41.26,41.48,41.15,41.47,1055
20090401|2009-03-03 09:00,3,41.47,42.06,41.46,41.6,3219
20090401|2009-03-03 09:30,3,41.6,41.62,40.55,40.72,3170
20090401|2009-03-03 10:00,3,40.73,40.96,40.55,40.78,1207
20090401|2009-03-03 10:30,3,40.75,40.86,40.4,40.61,1209
20090401|2009-03-03 11:00,3,40.58,40.58,40.01,40.26,2026
20090401|2009-03-03 11:30,3,40.24,40.48,39.56,39.91,3112
20090401|2009-03-03 12:00,3,39.91,40.64,39.78,40.62,2260
20090401|2009-03-03 12:30,3,40.61,40.74,40.22,40.35,970
20090401|2009-03-03 13:00,3,40.45,40.82,40.15,40.55,1305
20090401|2009-03-03 13:30,3,40.54,40.83,39.99,40.46,1684
20090401|2009-03-03 14:00,3,40.41,41.77,40.41,41.65,4000
20090401|2009-03-03 14:30,3,41.65,41.79,41.48,41.63,1068
20090401|2009-03-03 15:00,3,41.62,41.68,41.23,41.3,357
20090401|2009-03-03 15:30,3,41.28,41.58,41.2,41.47,117
20090401|2009-03-03 16:00,3,41.52,41.53,41.32,41.45,89
20090401|2009-03-03 16:30,3,41.46,41.61,41.39,41.6,76
20090401|2009-03-03 17:00,3,41.52,41.52,41.42,41.42,6
20090401|2009-03-03 20:00,4,41.1,41.15,41.1,41.12,91
20090401|2009-03-03 20:30,4,41.12,41.29,41.12,41.29,28
20090401|2009-03-03 21:00,4,41.32,41.34,41.32,41.34,2
20090401|2009-03-03 21:30,4,41.31,41.31,41.31,41.31,7
20090401|2009-03-03 22:00,4,41.4,41.47,41.4,41.47,52
20090401|2009-03-03 23:00,4,41.53,41.53,41.53,41.53,10
20090401|2009-03-03 23:30,4,41.5,41.51,41.43,41.43,66
20090401|2009-03-04 00:30,4,41.48,41.48,41.37,41.37,30
20090401|2009-03-04 01:00,4,41.35,41.35,41.34,41.34,24
20090401|2009-03-04 01:30,4,41.45,41.62,41.4,41.6,5
20090401|2009-03-04 02:00,4,41.64,41.83,41.63,41.66,56
20090401|2009-03-04 02:30,4,41.65,42.04,41.64,42.04,83
20090401|2009-03-04 03:00,4,42.06,42.35,42,42.08,231
20090401|2009-03-04 03:30,4,42.05,42.39,41.97,42.19,292
20090401|2009-03-04 04:00,4,42.22,42.8,42.21,42.56,971
20090401|2009-03-04 04:30,4,42.56,42.78,42.45,42.61,647
20090401|2009-03-04 05:00,4,42.62,42.81,42.62,42.73,307
20090401|2009-03-04 05:30,4,42.77,43.56,42.71,43.29,1214
20090401|2009-03-04 06:00,4,43.33,43.37,43.15,43.24,346
20090401|2009-03-04 06:30,4,43.24,43.39,43.23,43.28,437
20090401|2009-03-04 07:00,4,43.28,43.42,43.15,43.19,484
20090401|2009-03-04 07:30,4,43.19,43.22,42.67,42.88,459
20090401|2009-03-04 08:00,4,42.92,43.28,42.84,43.18,986
20090401|2009-03-04 08:30,4,43.11,43.74,43.11,43.56,1619
20090401|2009-03-04 09:00,4,43.55,44.5,43.5,44.1,3501
20090401|2009-03-04 09:30,4,44.09,44.31,43.95,44.19,1406
20090401|2009-03-04 10:00,4,44.2,44.86,44.2,44.86,2620
20090401|2009-03-04 10:30,4,44.84,45.08,44.07,44.83,3464
20090401|2009-03-04 11:00,4,44.87,45.29,44.73,44.95,2797
20090401|2009-03-04 11:30,4,44.93,45.07,44.27,44.54,1548
20090401|2009-03-04 12:00,4,44.58,44.58,43.95,44.05,1686
20090401|2009-03-04 12:30,4,44.01,44.34,43.63,43.87,1791
20090401|2009-03-04 13:00,4,43.9,44.97,43.88,44.93,2837
20090401|2009-03-04 13:30,4,44.78,44.82,44.41,44.7,1451
20090401|2009-03-04 14:00,4,44.7,45.68,44.43,45.36,3353
20090401|2009-03-04 14:30,4,45.33,45.35,45.05,45.12,683
20090401|2009-03-04 15:00,4,45.2,45.28,45.03,45.19,141
20090401|2009-03-04 15:30,4,45.18,45.24,45.12,45.16,223
20090401|2009-03-04 16:00,4,45.22,45.22,45.11,45.17,147
20090401|2009-03-04 16:30,4,45.2,45.22,45.19,45.22,37
20090401|2009-03-04 17:00,4,45.35,45.47,45.35,45.47,44
20090401|2009-03-04 17:30,4,45.45,45.45,45.3,45.3,3
20090401|2009-03-04 20:00,5,45.49,45.64,45.49,45.64,15
20090401|2009-03-04 20:30,5,45.6,45.65,45.6,45.65,23
20090401|2009-03-04 21:00,5,45.65,45.65,45.2,45.2,16
20090401|2009-03-04 21:30,5,45.2,45.2,44.99,44.99,65
20090401|2009-03-04 22:00,5,44.98,45.02,44.97,45,22
20090401|2009-03-04 22:30,5,45.05,45.07,45.05,45.05,5
20090401|2009-03-04 23:00,5,45.03,45.14,44.92,44.92,3
20090401|2009-03-04 23:30,5,45.01,45.08,44.82,44.95,16
20090401|2009-03-05 00:00,5,44.91,45,44.91,44.91,6
20090401|2009-03-05 00:30,5,44.89,44.89,44.89,44.89,1
20090401|2009-03-05 01:00,5,44.87,44.88,44.87,44.88,2
20090401|2009-03-05 01:30,5,44.92,45.22,44.92,45.19,45
20090401|2009-03-05 02:00,5,45.08,45.2,44.96,44.96,38
20090401|2009-03-05 02:30,5,44.93,45.21,44.8,45.15,71
20090401|2009-03-05 03:00,5,45.06,45.08,44.79,44.89,265
20090401|2009-03-05 03:30,5,44.88,44.97,44.7,44.93,195
20090401|2009-03-05 04:00,5,44.95,44.95,44.1,44.15,521
20090401|2009-03-05 04:30,5,44.12,44.66,43.96,44.46,909
20090401|2009-03-05 05:00,5,44.45,44.45,44.05,44.05,314
20090401|2009-03-05 05:30,5,44.08,44.36,43.98,44.31,309
20090401|2009-03-05 06:00,5,44.33,44.53,44.05,44.16,274
20090401|2009-03-05 06:30,5,44.15,44.5,44.15,44.41,275
20090401|2009-03-05 07:00,5,44.41,44.42,43.72,43.91,523
20090401|2009-03-05 07:30,5,43.98,44.05,43.66,43.99,594
20090401|2009-03-05 08:00,5,43.96,44.26,43.9,44.06,503
20090401|2009-03-05 08:30,5,44.07,44.2,43.58,43.73,944
20090401|2009-03-05 09:00,5,43.76,44.79,43.71,44.73,2016
20090401|2009-03-05 09:30,5,44.69,44.78,44.21,44.6,1547
20090401|2009-03-05 10:00,5,44.66,44.77,44.15,44.44,1496
20090401|2009-03-05 10:30,5,44.65,44.75,44.25,44.25,549
20090401|2009-03-05 11:00,5,44.24,44.31,43.74,43.82,1891
20090401|2009-03-05 11:30,5,43.8,44.37,43.74,44.09,1367
20090401|2009-03-05 12:00,5,44.09,44.17,43.75,43.87,968
20090401|2009-03-05 12:30,5,43.85,44.2,43.84,44.02,609
20090401|2009-03-05 13:00,5,44.01,44.48,43.93,44.39,727
20090401|2009-03-05 13:30,5,44.41,44.7,43.96,44.61,1388
20090401|2009-03-05 14:00,5,44.59,44.59,42.87,43.66,4015
20090401|2009-03-05 14:30,5,43.7,43.88,43.58,43.66,756
20090401|2009-03-05 15:00,5,43.68,43.87,43.6,43.62,304
20090401|2009-03-05 15:30,5,43.61,43.73,43.43,43.54,279
20090401|2009-03-05 16:00,5,43.58,43.67,43.56,43.56,31
20090401|2009-03-05 16:30,5,43.63,43.65,43.5,43.51,18
20090401|2009-03-05 17:00,5,43.67,43.76,43.67,43.76,4
20090401|2009-03-05 20:00,6,43.91,43.92,43.86,43.86,11
20090401|2009-03-05 20:30,6,43.79,43.79,43.59,43.59,12
20090401|2009-03-05 23:30,6,43.97,43.97,43.91,43.91,2
20090401|2009-03-06 00:00,6,43.86,43.86,43.84,43.84,6
20090401|2009-03-06 01:00,6,43.95,44.45,43.95,44.45,51
20090401|2009-03-06 01:30,6,44.32,44.33,44.23,44.23,26
20090401|2009-03-06 02:00,6,44.28,44.3,44.23,44.27,39
20090401|2009-03-06 02:30,6,44.27,44.38,44.04,44.17,120
20090401|2009-03-06 03:00,6,44.05,44.11,43.64,43.64,248
20090401|2009-03-06 03:30,6,43.69,43.94,43.64,43.93,210
20090401|2009-03-06 04:00,6,43.87,43.92,43.65,43.91,194
20090401|2009-03-06 04:30,6,43.91,44.36,43.91,44.31,297
20090401|2009-03-06 05:00,6,44.34,44.59,44.22,44.34,579
20090401|2009-03-06 05:30,6,44.32,44.76,44.27,44.64,586
20090401|2009-03-06 06:00,6,44.64,44.7,44.16,44.34,554
20090401|2009-03-06 06:30,6,44.36,44.55,44.26,44.5,260
20090401|2009-03-06 07:00,6,44.49,44.63,44.08,44.2,336
20090401|2009-03-06 07:30,6,44.15,44.31,43.92,43.95,317
20090401|2009-03-06 08:00,6,44,44.2,43.99,44.1,227
20090401|2009-03-06 08:30,6,44.09,44.69,43.94,44.55,1463
20090401|2009-03-06 09:00,6,44.57,45.2,44.57,45.01,1917
20090401|2009-03-06 09:30,6,45.01,45.45,44.68,45.03,1805
20090401|2009-03-06 10:00,6,45.09,45.21,44.53,44.92,1165
20090401|2009-03-06 10:30,6,44.88,45,43.97,43.98,2322
20090401|2009-03-06 11:00,6,43.99,44.36,43.74,43.97,2129
20090401|2009-03-06 11:30,6,43.98,44.56,43.97,44.33,1476
20090401|2009-03-06 12:00,6,44.41,44.82,44.34,44.51,1142
20090401|2009-03-06 12:30,6,44.43,44.59,44.1,44.36,969
20090401|2009-03-06 13:00,6,44.31,44.35,44.01,44.2,617
20090401|2009-03-06 13:30,6,44.2,44.97,44.18,44.82,1412
20090401|2009-03-06 14:00,6,44.88,45.67,44.54,45.57,3575
20090401|2009-03-06 14:30,6,45.6,45.78,45.39,45.45,731
20090401|2009-03-06 15:00,6,45.5,45.65,45.39,45.5,638
20090401|2009-03-06 15:30,6,45.52,45.88,45.5,45.8,537
20090401|2009-03-06 16:00,6,45.91,46.27,45.81,45.87,282
20090401|2009-03-06 16:30,6,45.8,45.86,45.64,45.65,42
20090401|2009-03-06 17:00,6,45.64,45.75,45.6,45.6,45
20090401|2009-03-08 17:00,9,46.14,46.14,45.93,45.93,2
20090401|2009-03-08 17:30,9,46.13,46.14,46.13,46.14,2
20090401|2009-03-08 18:00,9,46.27,46.29,46.27,46.29,2
20090401|2009-03-08 18:30,9,46.35,46.68,46.35,46.68,25
20090401|2009-03-08 19:00,9,46.73,46.73,46.6,46.6,64
20090401|2009-03-08 19:30,9,46.6,46.68,46.54,46.54,23
20090401|2009-03-08 20:00,9,46.6,46.63,46.56,46.56,25
20090401|2009-03-08 20:30,9,46.61,46.61,46.51,46.57,63
20090401|2009-03-08 21:00,9,46.59,46.6,46.41,46.41,54
20090401|2009-03-08 22:00,9,46.5,46.51,46.5,46.51,2
20090401|2009-03-08 22:30,9,46.31,46.31,46.25,46.31,24
20090401|2009-03-08 23:00,9,46.43,46.43,46.38,46.38,6
20090401|2009-03-09 00:00,9,46.49,46.55,46.49,46.55,7
20090401|2009-03-09 00:30,9,46.49,46.53,46.49,46.53,3
20090401|2009-03-09 01:00,9,46.48,46.48,46.35,46.35,9
20090401|2009-03-09 01:30,9,46.33,46.35,46.3,46.35,15
20090401|2009-03-09 02:00,9,46.26,46.27,46.05,46.1,61
20090401|2009-03-09 02:30,9,46.2,46.4,46.2,46.35,33
20090401|2009-03-09 03:00,9,46.34,46.43,45.96,46.07,264
20090401|2009-03-09 03:30,9,46.1,46.17,45.95,46.11,184
20090401|2009-03-09 06:00,9,45.84,45.85,45.5,45.79,372
20090401|2009-03-09 06:30,9,45.78,45.93,45.67,45.7,336
20090401|2009-03-09 07:30,9,45.48,45.48,44.99,45.15,689
20090401|2009-03-09 08:00,9,45.64,46.08,45.45,46,1072
20090401|2009-03-09 08:30,9,46,48.12,46,47.44,7330
20090401|2009-03-09 09:00,9,47.42,48.78,47.35,48,4496
20090401|2009-03-09 09:30,9,47.99,48.02,47.27,47.29,3331
20090401|2009-03-09 10:00,9,47.3,47.87,47.17,47.21,2076
20090401|2009-03-09 10:30,9,47.22,47.85,47.21,47.43,1109
20090401|2009-03-09 11:00,9,47.44,47.49,46.92,47.05,1960
20090401|2009-03-09 11:30,9,47.06,47.36,46.77,46.98,2085
20090401|2009-03-09 12:00,9,47,47,46.25,46.5,3647
20090401|2009-03-09 12:30,9,46.5,47.44,46.45,46.72,1904
20090401|2009-03-09 13:00,9,46.52,47.43,46.49,47,3828
20090401|2009-03-09 13:30,9,47.09,47.39,46.99,47.2,474
20090401|2009-03-09 14:00,9,47.23,47.27,47.02,47.22,162
20090401|2009-03-09 14:30,9,47.2,47.26,47.05,47.09,86
20090401|2009-03-09 15:00,9,47.15,47.15,47.05,47.15,78
20090401|2009-03-09 15:30,9,47.15,47.19,47.11,47.19,5
20090401|2009-03-09 16:00,9,47.15,47.25,47.15,47.2,26
20090401|2009-03-09 16:30,9,47.25,47.25,47.25,47.25,10
20090401|2009-03-09 19:00,10,47.34,47.36,47.34,47.36,2
20090401|2009-03-09 20:00,10,47.27,47.27,47.26,47.26,2
20090401|2009-03-09 20:30,10,47.24,47.32,47.23,47.27,9
20090401|2009-03-09 21:00,10,47.24,47.24,47.24,47.24,1
20090401|2009-03-09 22:30,10,47.25,47.28,47,47,12
20090401|2009-03-09 23:00,10,46.94,46.94,46.94,46.94,8
20090401|2009-03-10 00:00,10,47.09,47.09,47.06,47.09,6
20090401|2009-03-10 00:30,10,47.06,47.13,47.06,47.13,24
20090401|2009-03-10 01:00,10,47.16,47.24,47.16,47.24,32
20090401|2009-03-10 01:30,10,47.28,47.28,47.15,47.25,46
20090401|2009-03-10 02:00,10,47.34,47.58,47.34,47.58,50
20090401|2009-03-10 02:30,10,47.61,47.8,47.56,47.56,98
20090401|2009-03-10 03:00,10,47.56,47.68,46.95,47.06,528
20090401|2009-03-10 03:30,10,47.06,47.49,46.99,47.45,395
20090401|2009-03-10 04:00,10,47.34,47.39,47.03,47.17,264
20090401|2009-03-10 04:30,10,47.2,47.2,46.64,46.9,527
20090401|2009-03-10 05:00,10,46.87,47.31,46.84,47.24,362
20090401|2009-03-10 05:30,10,47.24,47.73,47.15,47.63,363
20090401|2009-03-10 06:00,10,47.61,47.67,47.19,47.23,174
20090401|2009-03-10 06:30,10,47.23,47.62,47.22,47.59,129
20090401|2009-03-10 07:00,10,47.53,47.99,47.48,47.92,809
20090401|2009-03-10 07:30,10,47.91,48.18,47.44,47.52,1472
20090401|2009-03-10 08:00,10,47.48,48.08,47.08,47.95,2044
20090401|2009-03-10 08:30,10,47.91,48.24,47.61,47.71,2402
20090401|2009-03-10 09:00,10,47.7,48.3,47.7,47.84,1508
20090401|2009-03-10 09:30,10,47.87,48,47.54,47.72,1648
20090401|2009-03-10 10:00,10,47.72,47.85,47.44,47.59,1656
20090401|2009-03-10 10:30,10,47.6,47.86,47.25,47.53,1513
20090401|2009-03-10 11:00,10,47.7,47.71,47.13,47.28,1081
20090401|2009-03-10 11:30,10,47.28,47.53,46.94,47.23,2036
20090401|2009-03-10 12:00,10,47.23,47.23,46.75,47.08,2404
20090401|2009-03-10 12:30,10,47.05,47.14,46.19,46.38,1677
20090401|2009-03-10 13:00,10,46.37,46.45,45.54,45.69,3785
20090401|2009-03-10 13:30,10,45.69,45.7,45.3,45.66,793
20090401|2009-03-10 14:00,10,45.7,45.78,45.65,45.69,303
20090401|2009-03-10 14:30,10,45.71,45.76,45.55,45.66,177
20090401|2009-03-10 15:00,10,45.67,45.78,45.67,45.72,32
20090401|2009-03-10 15:30,10,45.72,45.76,45.51,45.51,96
20090401|2009-03-10 16:00,10,45.51,45.53,45.51,45.53,36
20090401|2009-03-10 19:00,11,45.91,45.93,45.91,45.93,2
20090401|2009-03-10 19:30,11,46.02,46.02,45.9,46.01,6
20090401|2009-03-10 20:00,11,45.82,45.82,45.82,45.82,1
20090401|2009-03-10 20:30,11,45.92,45.96,45.92,45.96,4
20090401|2009-03-10 21:00,11,45.94,45.94,45.94,45.94,1
20090401|2009-03-10 21:30,11,45.85,45.85,45.85,45.85,2
20090401|2009-03-10 22:00,11,45.81,45.82,45.74,45.82,7
20090401|2009-03-10 22:30,11,45.82,45.82,45.75,45.75,5
20090401|2009-03-10 23:00,11,45.71,45.71,45.71,45.71,1
20090401|2009-03-11 00:00,11,45.71,45.71,45.7,45.7,2
20090401|2009-03-11 01:30,11,45.74,45.74,45.74,45.74,2
20090401|2009-03-11 02:00,11,45.7,45.73,45.44,45.5,44
20090401|2009-03-11 02:30,11,45.46,45.46,45.23,45.31,54
20090401|2009-03-11 03:00,11,45.31,45.62,45.08,45.5,401
20090401|2009-03-11 03:30,11,45.58,45.91,45.55,45.56,276
20090401|2009-03-11 04:00,11,45.57,45.6,45.12,45.4,549
20090401|2009-03-11 04:30,11,45.35,45.49,45.08,45.36,195
20090401|2009-03-11 05:00,11,45.39,45.56,45.34,45.55,227
20090401|2009-03-11 05:30,11,45.5,45.54,45.06,45.12,391
20090401|2009-03-11 06:00,11,45.13,45.19,44.7,45.16,881
20090401|2009-03-11 06:30,11,45.17,45.17,44.96,45.09,97
20090401|2009-03-11 07:00,11,45.07,45.16,44.83,45.07,388
20090401|2009-03-11 07:30,11,45.08,45.16,44.88,44.89,642
20090401|2009-03-11 08:00,11,44.91,45,44.21,44.77,2638
20090401|2009-03-11 08:30,11,44.76,44.93,44.37,44.92,1830
20090401|2009-03-11 09:00,11,44.92,44.94,44.33,44.39,1720
20090401|2009-03-11 09:30,11,44.4,45.24,44.26,45.01,3502
20090401|2009-03-11 10:00,11,45,45.79,45,45.5,3831
20090401|2009-03-11 10:30,11,45.5,45.67,44.91,44.98,3064
20090401|2009-03-11 11:00,11,44.97,45.12,44.4,44.65,1836
20090401|2009-03-11 11:30,11,44.63,44.79,43.26,43.62,4181
20090401|2009-03-11 12:00,11,43.6,43.7,43.1,43.11,2936
20090401|2009-03-11 12:30,11,43.11,43.54,43,43.3,2209
20090401|2009-03-11 13:00,11,43.3,43.34,42.09,42.49,5535
20090401|2009-03-11 13:30,11,42.49,42.95,42.38,42.8,989
20090401|2009-03-11 14:00,11,42.76,42.96,42.75,42.92,75
20090401|2009-03-11 14:30,11,42.94,42.94,42.87,42.93,71
20090401|2009-03-11 15:00,11,42.88,42.96,42.74,42.8,54
20090401|2009-03-11 15:30,11,42.75,42.8,42.75,42.8,122
20090401|2009-03-11 16:00,11,42.76,42.76,42.72,42.72,6
20090401|2009-03-11 16:30,11,42.79,42.79,42.79,42.79,1
20090401|2009-03-11 19:00,12,42.71,42.75,42.65,42.75,3
20090401|2009-03-11 19:30,12,42.8,42.91,42.8,42.91,3
20090401|2009-03-11 20:00,12,42.96,42.96,42.96,42.96,1
20090401|2009-03-11 22:30,12,43,43.01,43,43.01,3
20090401|2009-03-11 23:00,12,43,43.04,42.86,43.04,20
20090401|2009-03-11 23:30,12,43,43.06,42.95,43.06,3
20090401|2009-03-12 00:00,12,43.13,43.13,43.13,43.13,1
20090401|2009-03-12 00:30,12,43.06,43.06,43.06,43.06,1
20090401|2009-03-12 01:00,12,42.92,42.92,42.77,42.77,43
20090401|2009-03-12 01:30,12,42.93,42.93,42.93,42.93,1
20090401|2009-03-12 02:00,12,42.85,42.95,42.85,42.92,7
20090401|2009-03-12 02:30,12,42.82,42.82,42.55,42.56,83
20090401|2009-03-12 03:00,12,42.58,42.96,42.51,42.86,301
20090401|2009-03-12 03:30,12,42.88,42.98,42.68,42.89,285
20090401|2009-03-12 04:00,12,42.88,43.11,42.79,42.92,314
20090401|2009-03-12 04:30,12,42.9,43.01,42.7,42.75,134
20090401|2009-03-12 05:00,12,42.7,42.92,42.5,42.77,532
20090401|2009-03-12 05:30,12,42.76,43.12,42.67,42.99,216
20090401|2009-03-12 06:00,12,42.96,43.27,42.93,43.23,423
20090401|2009-03-12 06:30,12,43.23,43.45,43.11,43.21,311
20090401|2009-03-12 07:00,12,43.23,43.43,43.15,43.31,336
20090401|2009-03-12 07:30,12,43.32,43.79,43.24,43.68,1446
20090401|2009-03-12 08:00,12,43.69,43.72,42.74,43.02,2248
20090401|2009-03-12 08:30,12,43.08,43.88,43.04,43.58,1788
20090401|2009-03-12 09:00,12,43.56,44.2,43.5,43.68,1930
20090401|2009-03-12 09:30,12,43.69,44.29,43.69,43.96,1898
20090401|2009-03-12 10:00,12,43.96,44.2,43.64,43.86,1055
20090401|2009-03-12 10:30,12,43.81,43.88,43.36,43.38,1531
20090401|2009-03-12 11:00,12,43.41,43.84,43.37,43.71,1100
20090401|2009-03-12 11:30,12,43.72,45.34,43.67,45.22,4320
20090401|2009-03-12 12:00,12,45.26,46.03,45.06,45.78,4176
20090401|2009-03-12 12:30,12,45.78,46.4,45.69,46.24,3340
20090401|2009-03-12 13:00,12,46.19,47.21,45.65,46.95,5030
20090401|2009-03-12 13:30,12,46.95,46.97,46.64,46.68,560
20090401|2009-03-12 14:00,12,46.7,46.86,46.7,46.8,202
20090401|2009-03-12 14:30,12,46.81,46.97,46.8,46.86,127
20090401|2009-03-12 15:00,12,46.76,46.91,46.67,46.8,42
20090401|2009-03-12 15:30,12,46.77,46.77,46.73,46.74,11
20090401|2009-03-12 16:00,12,46.8,46.9,46.8,46.9,41
20090401|2009-03-12 16:30,12,47,47.02,47,47.02,16
20090401|2009-03-12 19:00,13,46.64,46.65,46.64,46.65,7
20090401|2009-03-12 19:30,13,46.68,46.69,46.68,46.69,3
20090401|2009-03-12 20:00,13,46.7,46.75,46.69,46.75,6
20090401|2009-03-12 20:30,13,46.75,46.81,46.68,46.68,14
20090401|2009-03-12 21:00,13,46.74,46.74,46.7,46.7,7
20090401|2009-03-12 21:30,13,46.74,46.74,46.74,46.74,1
20090401|2009-03-12 22:30,13,46.72,46.75,46.72,46.74,6
20090401|2009-03-12 23:00,13,46.75,46.75,46.73,46.73,8
20090401|2009-03-12 23:30,13,46.73,46.73,46.66,46.67,7
20090401|2009-03-13 00:00,13,46.62,46.62,46.62,46.62,5
20090401|2009-03-13 00:30,13,46.6,46.65,46.6,46.65,22
20090401|2009-03-13 01:00,13,46.6,46.6,46.55,46.55,11
20090401|2009-03-13 01:30,13,46.59,46.71,46.58,46.66,38
20090401|2009-03-13 02:00,13,46.76,46.82,46.72,46.78,33
20090401|2009-03-13 02:30,13,46.78,46.84,46.49,46.75,120
20090401|2009-03-13 03:00,13,46.74,46.79,46.53,46.54,152
20090401|2009-03-13 03:30,13,46.5,46.62,46.33,46.35,392
20090401|2009-03-13 04:00,13,46.39,46.85,46.39,46.75,299
20090401|2009-03-13 04:30,13,46.76,46.98,46.59,46.65,355
20090401|2009-03-13 05:00,13,46.65,47.07,46.48,47.03,607
20090401|2009-03-13 05:30,13,47.04,47.48,47.01,47.45,816
20090401|2009-03-13 06:00,13,47.46,47.92,47.46,47.61,513
20090401|2009-03-13 06:30,13,47.63,47.9,47.22,47.85,890
20090401|2009-03-13 07:00,13,47.85,48.13,47.56,47.63,1570
20090401|2009-03-13 07:30,13,47.62,47.88,47.28,47.43,1081
20090401|2009-03-13 08:00,13,47.42,47.54,46.68,46.98,2127
20090401|2009-03-13 08:30,13,46.98,47.43,46.84,47.26,1261
20090401|2009-03-13 09:00,13,47.26,47.77,47.21,47.41,1639
20090401|2009-03-13 09:30,13,47.42,47.59,47.12,47.3,754
20090401|2009-03-13 10:00,13,47.28,47.98,47.19,47.93,1246
20090401|2009-03-13 10:30,13,47.9,47.92,47.18,47.31,1241
20090401|2009-03-13 11:00,13,47.3,47.37,46.8,46.86,1313
20090401|2009-03-13 11:30,13,46.87,47.04,46.05,46.17,1903
20090401|2009-03-13 12:00,13,46.19,46.43,45.76,46.41,2662
20090401|2009-03-13 12:30,13,46.42,46.58,46,46.14,1918
20090401|2009-03-13 13:00,13,46.1,47.18,46.06,46.17,4072
20090401|2009-03-13 13:30,13,46.16,46.25,45.85,46.06,822
20090401|2009-03-13 14:00,13,46.06,46.14,45.94,46.14,139
20090401|2009-03-13 14:30,13,46.11,46.11,45.7,45.7,131
20090401|2009-03-13 15:00,13,45.77,45.87,45.74,45.87,41
20090401|2009-03-13 15:30,13,45.85,45.85,45.75,45.77,31
20090401|2009-03-13 16:00,13,45.7,45.73,45.7,45.73,11
20090401|2009-03-15 17:00,16,44.97,44.97,43.95,44.38,202
20090401|2009-03-15 17:30,16,44.39,44.39,44.39,44.39,25
20090401|2009-03-15 18:00,16,44.36,44.5,44.3,44.5,75
20090401|2009-03-15 18:30,16,44.53,44.55,44.44,44.44,21
20090401|2009-03-15 19:00,16,44.45,44.45,44.14,44.17,22
20090401|2009-03-15 19:30,16,44.24,44.33,44.24,44.31,11
20090401|2009-03-15 20:00,16,44.38,44.4,43.64,44.4,33
20090401|2009-03-15 20:30,16,44.46,44.46,44.43,44.43,9
20090401|2009-03-15 21:00,16,44.5,44.65,44.5,44.62,65
20090401|2009-03-15 21:30,16,44.62,44.62,44.58,44.58,15
20090401|2009-03-15 22:00,16,44.6,44.6,44.6,44.6,1
20090401|2009-03-15 22:30,16,44.6,44.6,44.4,44.4,29
20090401|2009-03-15 23:00,16,44.43,44.45,44.4,44.4,31
20090401|2009-03-15 23:30,16,44.45,44.64,44.43,44.64,9
20090401|2009-03-16 00:30,16,44.47,44.47,44.43,44.43,4
20090401|2009-03-16 02:00,16,44.62,44.68,44.6,44.6,55
20090401|2009-03-16 02:30,16,44.5,44.66,44.5,44.64,13
20090401|2009-03-16 03:00,16,44.61,44.61,43.6,43.99,661
20090401|2009-03-16 03:30,16,44.01,44.31,43.87,44.23,415
20090401|2009-03-16 04:00,16,44.23,44.27,43.91,44.1,199
20090401|2009-03-16 04:30,16,44.09,44.31,43.82,44.26,270
20090401|2009-03-16 05:00,16,44.26,44.3,44.05,44.13,238
20090401|2009-03-16 05:30,16,44.11,44.36,44.11,44.35,311
20090401|2009-03-16 06:00,16,44.34,44.44,44.15,44.3,206
20090401|2009-03-16 06:30,16,44.29,44.4,44.2,44.36,363
20090401|2009-03-16 07:00,16,44.36,44.84,44.36,44.77,741
20090401|2009-03-16 07:30,16,44.73,45.17,44.49,44.99,1132
20090401|2009-03-16 08:00,16,44.96,45.16,44.6,44.72,1022
20090401|2009-03-16 08:30,16,44.73,44.8,44.14,44.42,1134
20090401|2009-03-16 09:00,16,44.42,44.75,44.32,44.66,816
20090401|2009-03-16 09:30,16,44.67,45.53,44.56,45.21,2188
20090401|2009-03-16 10:00,16,45.24,46.4,44.98,46.35,2811
20090401|2009-03-16 10:30,16,46.37,46.85,46.25,46.44,2741
20090401|2009-03-16 11:00,16,46.42,47.21,46.42,46.68,1963
20090401|2009-03-16 11:30,16,46.67,47.67,46.67,47.56,2345
20090401|2009-03-16 12:00,16,47.56,47.61,47.04,47.27,1347
20090401|2009-03-16 12:30,16,47.29,47.53,46.74,47.01,1892
20090401|2009-03-16 13:00,16,46.91,47.49,46.54,47.36,3370
20090401|2009-03-16 13:30,16,47.35,47.58,47.22,47.28,458
20090401|2009-03-16 14:00,16,47.26,47.3,46.85,46.94,268
20090401|2009-03-16 14:30,16,46.96,47.2,46.9,46.99,118
20090401|2009-03-16 15:00,16,47.07,47.25,46.97,47.03,186
20090401|2009-03-16 15:30,16,47.03,47.08,47,47,66
20090401|2009-03-16 16:00,16,46.96,47.04,46.96,47,24
20090401|2009-03-16 19:00,17,47.26,47.26,46.92,46.95,7
20090401|2009-03-16 19:30,17,46.82,46.97,46.82,46.97,3
20090401|2009-03-16 20:00,17,47.05,47.05,47.04,47.04,2
20090401|2009-03-16 21:00,17,46.95,46.95,46.95,46.95,1
20090401|2009-03-16 22:30,17,47.08,47.14,46.97,46.97,4
20090401|2009-03-16 23:30,17,46.88,46.88,46.88,46.88,1
20090401|2009-03-17 00:00,17,47.08,47.08,47,47,2
20090401|2009-03-17 00:30,17,47.11,47.11,47.11,47.11,1
20090401|2009-03-17 01:30,17,47.1,47.1,47.06,47.06,3
20090401|2009-03-17 02:00,17,47.18,47.18,46.91,46.91,33
20090401|2009-03-17 02:30,17,46.91,46.91,46.64,46.77,152
20090401|2009-03-17 03:00,17,46.66,46.98,46.66,46.71,224
20090401|2009-03-17 03:30,17,46.56,46.83,46.54,46.83,105
20090401|2009-03-17 04:00,17,46.84,47.14,46.84,47.01,191
20090401|2009-03-17 04:30,17,46.94,47.07,46.61,46.94,98
20090401|2009-03-17 05:00,17,47.05,47.86,46.93,47.75,567
20090401|2009-03-17 05:30,17,47.73,48.06,47.59,47.67,416
20090401|2009-03-17 06:00,17,47.67,47.75,47.43,47.52,222
20090401|2009-03-17 06:30,17,47.57,47.61,47.18,47.27,475
20090401|2009-03-17 07:00,17,47.27,47.27,46.79,46.98,583
20090401|2009-03-17 07:30,17,46.9,47.26,46.64,46.67,1385
20090401|2009-03-17 08:00,17,46.67,47.8,46.61,47.6,2059
20090401|2009-03-17 08:30,17,47.63,48.24,47.33,47.86,2750
20090401|2009-03-17 09:00,17,47.88,48.57,47.63,48.36,2472
20090401|2009-03-17 09:30,17,48.28,48.73,48.21,48.6,1954
20090401|2009-03-17 10:00,17,48.59,48.74,48.08,48.41,1786
20090401|2009-03-17 10:30,17,48.46,48.6,48.31,48.56,659
20090401|2009-03-17 11:00,17,48.56,48.63,48.13,48.37,1036
20090401|2009-03-17 11:30,17,48.39,48.84,48.3,48.48,1325
20090401|2009-03-17 12:00,17,48.5,49.18,48.33,49.09,1946
20090401|2009-03-17 12:30,17,49.1,49.32,48.98,49.19,1831
20090401|2009-03-17 13:00,17,49.21,49.81,49.05,49.09,5068
20090401|2009-03-17 13:30,17,49.09,49.09,48.76,49.06,1224
20090401|2009-03-17 14:00,17,49.03,49.03,48.7,48.87,114
20090401|2009-03-17 14:30,17,48.8,48.88,48.7,48.88,135
20090401|2009-03-17 15:00,17,48.82,48.95,48.66,48.66,83
20090401|2009-03-17 15:30,17,48.76,48.82,48.6,48.82,92
20090401|2009-03-17 16:00,17,48.82,48.82,48.77,48.81,55
20090401|2009-03-17 19:00,18,48.75,48.75,48.55,48.55,23
20090401|2009-03-17 19:30,18,48.54,48.54,48.36,48.43,9
20090401|2009-03-17 21:00,18,48.56,48.94,48.56,48.92,36
20090401|2009-03-17 22:00,18,48.82,48.82,48.79,48.79,7
20090401|2009-03-17 22:30,18,48.76,48.76,48.51,48.51,10
20090401|2009-03-18 01:30,18,48.61,48.62,48.55,48.55,15
20090401|2009-03-18 02:00,18,48.57,48.75,48.57,48.75,3
20090401|2009-03-18 02:30,18,48.71,48.78,48.54,48.56,28
20090401|2009-03-18 03:00,18,48.56,48.62,48.41,48.51,206
20090401|2009-03-18 03:30,18,48.54,48.91,48.54,48.84,123
20090401|2009-03-18 04:00,18,48.85,49.16,48.73,48.82,313
20090401|2009-03-18 04:30,18,48.82,49.08,48.77,48.77,77
20090401|2009-03-18 05:00,18,48.75,48.98,48.72,48.75,166
20090401|2009-03-18 05:30,18,48.75,48.75,48.39,48.41,132
20090401|2009-03-18 06:00,18,48.42,48.63,48.24,48.63,113
20090401|2009-03-18 06:30,18,48.6,48.79,48.51,48.69,121
20090401|2009-03-18 07:00,18,48.7,48.85,48.45,48.63,226
20090401|2009-03-18 07:30,18,48.66,48.96,48.61,48.67,284
20090401|2009-03-18 08:00,18,48.73,48.88,48.56,48.76,342
20090401|2009-03-18 08:30,18,48.72,48.72,48.18,48.39,550
20090401|2009-03-18 09:00,18,48.38,48.43,48.02,48.03,743
20090401|2009-03-18 09:30,18,48,48.02,47.1,47.91,3032
20090401|2009-03-18 10:00,18,47.93,47.93,46.93,47.05,953
20090401|2009-03-18 10:30,18,47.05,47.54,46.94,47.53,680
20090401|2009-03-18 11:00,18,47.54,48.25,47.54,47.9,999
20090401|2009-03-18 11:30,18,47.88,48.33,47.72,48.19,406
20090401|2009-03-18 12:00,18,48.15,48.46,47.85,48.11,612
20090401|2009-03-18 12:30,18,48.08,48.73,47.67,48.11,838
20090401|2009-03-18 13:00,18,48.11,48.38,47.74,48.15,435
20090401|2009-03-18 13:30,18,48.15,49.86,48.12,49.4,381
20090401|2009-03-18 14:00,18,49.42,49.65,49.05,49.31,61
20090401|2009-03-18 14:30,18,49.22,49.3,49.15,49.3,10
20090401|2009-03-18 15:00,18,49.31,49.55,49.29,49.55,39
20090401|2009-03-18 15:30,18,49.48,49.53,49.35,49.53,4
20090401|2009-03-18 16:00,18,49.47,49.7,49.47,49.7,30
20090401|2009-03-18 20:30,19,49.13,49.13,49.13,49.13,1
20090401|2009-03-18 21:00,19,49.25,49.25,49.16,49.16,3
20090401|2009-03-18 22:00,19,49.14,49.25,49.14,49.25,51
20090401|2009-03-19 00:30,19,48.95,48.95,48.94,48.94,2
20090401|2009-03-19 01:00,19,48.78,48.9,48.78,48.9,2
20090401|2009-03-19 01:30,19,48.77,48.81,48.77,48.81,6
20090401|2009-03-19 02:00,19,48.88,48.88,48.84,48.84,26
20090401|2009-03-19 02:30,19,48.97,49.27,48.97,49.27,109
20090401|2009-03-19 03:00,19,49.25,49.38,48.9,48.9,50
20090401|2009-03-19 03:30,19,48.9,49.1,48.88,49.05,87
20090401|2009-03-19 04:00,19,48.9,49.09,48.9,49.09,19
20090401|2009-03-19 04:30,19,49.03,49.61,49.03,49.57,76
20090401|2009-03-19 05:00,19,49.62,49.92,49.62,49.92,91
20090401|2009-03-19 05:30,19,49.94,50.26,49.94,50.14,148
20090401|2009-03-19 06:00,19,50.2,50.45,50.09,50.09,79
20090401|2009-03-19 06:30,19,50.14,51.52,50.14,51.37,369
20090401|2009-03-19 07:00,19,51.4,51.4,50.91,51.07,234
20090401|2009-03-19 07:30,19,51.09,51.47,50.92,51.11,239
20090401|2009-03-19 08:00,19,51.32,52.25,51.18,51.29,818
20090401|2009-03-19 08:30,19,51.26,51.31,50.63,50.87,268
20090401|2009-03-19 09:00,19,50.86,51.48,50.54,51.08,185
20090401|2009-03-19 09:30,19,51.07,51.49,51.05,51.25,84
20090401|2009-03-19 10:00,19,51.46,51.46,51.04,51.05,104
20090401|2009-03-19 10:30,19,51.14,51.14,50.59,51.01,360
20090401|2009-03-19 11:00,19,51.03,51.1,50.28,50.6,179
20090401|2009-03-19 11:30,19,50.62,51.25,50.62,51.22,124
20090401|2009-03-19 12:00,19,51.27,51.88,51.07,51.6,228
20090401|2009-03-19 12:30,19,51.37,51.42,51.2,51.4,225
20090401|2009-03-19 13:00,19,51.14,51.63,50.8,51.62,86
20090501|2008-05-05 15:00,5,114.44,114.44,114.44,114.44,0
20090501|2008-05-06 15:00,6,116.34,116.34,116.34,116.34,0
20090501|2008-05-07 15:00,7,118.65,118.65,118.65,118.65,0
20090501|2008-05-08 15:00,8,119.67,119.67,119.67,119.67,0
20090501|2008-05-09 15:00,9,122.78,122.78,122.78,122.78,0
20090501|2008-05-12 15:30,12,121.23,121.23,121.23,121.23,0
20090501|2008-05-13 15:00,13,122.41,122.41,122.41,122.41,0
20090501|2008-05-14 15:00,14,122.13,122.13,122.13,122.13,0
20090501|2008-05-15 15:00,15,121.85,121.85,121.85,121.85,0
20090501|2008-05-16 15:00,16,124.65,124.65,124.65,124.65,0
20090501|2008-05-20 15:30,20,130.16,130.16,130.16,130.16,0
20090501|2008-05-21 15:30,21,134.42,134.42,134.42,134.42,0
20090501|2008-05-22 15:30,22,130.23,130.23,130.23,130.23,0
20090501|2008-05-23 15:00,23,130.49,130.49,130.49,130.49,0
20090501|2008-05-26 12:30,26,131.2,131.2,131.2,131.2,0
20090501|2008-05-27 15:00,27,128.13,128.13,128.13,128.13,0
20090501|2008-05-28 15:00,28,128.93,128.93,128.93,128.93,0
20090501|2008-05-29 15:00,29,125.63,125.63,125.63,125.63,0
20090501|2008-05-30 15:00,30,125.89,125.89,125.89,125.89,0
20090501|2008-06-03 15:30,3,124.45,124.45,124.45,124.45,0
20090501|2008-06-04 15:00,4,122.61,122.61,122.61,122.61,0
20090501|2008-06-05 15:30,5,127.4,127.4,127.4,127.4,0
20090501|2008-06-06 15:00,6,136.19,136.19,136.19,136.19,0
20090501|2008-06-09 15:30,9,133.03,133.03,133.03,133.03,0
20090501|2008-06-10 15:00,10,131.12,131.12,131.12,131.12,0
20090501|2008-06-11 15:00,11,136.48,136.48,136.48,136.48,0
20090501|2008-06-12 15:00,12,137.13,137.13,137.13,137.13,0
20090501|2008-06-13 15:00,13,135.54,135.54,135.54,135.54,0
20090501|2008-06-16 15:30,16,136.39,136.39,136.39,136.39,0
20090501|2008-06-17 15:00,17,135.49,135.49,135.49,135.49,0
20090501|2008-06-18 15:30,18,137.16,137.16,137.16,137.16,0
20090501|2008-06-19 15:00,19,133,133,133,133,0
20090501|2008-06-20 15:00,20,134.84,134.84,134.84,134.84,0
20090501|2008-06-23 15:30,23,136.41,136.41,136.41,136.41,0
20090501|2008-06-24 15:00,24,137.15,137.15,137.15,137.15,0
20090501|2008-06-25 15:00,25,135.29,135.29,135.29,135.29,0
20090501|2008-06-26 15:00,26,140.14,140.14,140.14,140.14,0
20090501|2008-06-27 15:00,27,140.85,140.85,140.85,140.85,0
20090501|2008-06-30 15:00,30,141.3,141.3,141.3,141.3,0
20090501|2008-07-01 15:00,1,142.37,142.37,142.37,142.37,0
20090501|2008-07-02 15:00,2,144.96,144.96,144.96,144.96,0
20090501|2008-07-03 15:00,3,146.53,146.53,146.53,146.53,0
20090501|2008-07-04 12:00,4,145.41,145.41,145.41,145.41,0
20090501|2008-07-08 15:00,8,138.81,138.81,138.81,138.81,0
20090501|2008-07-09 15:00,9,138.69,138.69,138.69,138.69,0
20090501|2008-07-10 15:30,10,143.67,143.67,143.67,143.67,0
20090501|2008-07-11 15:00,11,146.22,146.22,146.22,146.22,0
20090501|2008-07-14 15:00,14,146.69,146.69,146.69,146.69,0
20090501|2008-07-15 15:00,15,140.85,140.85,140.85,140.85,0
20090501|2008-07-16 15:00,16,137.24,137.24,137.24,137.24,0
20090501|2008-07-17 15:00,17,132.06,132.06,132.06,132.06,0
20090501|2008-07-18 12:30,18,131.51,131.51,131.51,131.51,0
20090501|2008-07-21 15:00,21,133.68,133.68,133.68,133.68,0
20090501|2008-07-22 15:00,22,130.78,130.78,130.78,130.78,0
20090501|2008-07-23 15:30,23,126.76,126.76,126.76,126.76,0
20090501|2008-07-24 15:00,24,126.97,126.97,126.97,126.97,0
20090501|2008-07-25 15:00,25,125.16,125.16,125.16,125.16,0
20090501|2008-07-28 15:00,28,126.56,126.56,126.56,126.56,0
20090501|2008-07-29 15:00,29,124.06,124.06,124.06,124.06,0
20090501|2008-07-30 15:00,30,127.95,127.95,127.95,127.95,0
20090501|2008-07-31 15:30,31,125.25,125.25,125.25,125.25,0
20090501|2008-08-01 15:00,1,126.47,126.47,126.47,126.47,0
20090501|2008-08-04 10:30,4,121.56,121.56,121.35,121.35,0
20090501|2008-08-05 09:00,5,120.97,120.97,120.97,120.97,0
20090501|2008-08-06 15:00,6,118.85,118.85,118.85,118.85,0
20090501|2008-08-07 15:00,7,119.52,119.52,119.52,119.52,0
20090501|2008-08-08 15:00,8,116.4,116.4,116.4,116.4,0
20090501|2008-08-11 13:00,11,115.4,115.4,115.4,115.4,0
20090501|2008-08-12 11:00,12,114.85,114.88,114.85,114.88,0
20090501|2008-08-12 12:30,12,114.65,114.65,114.65,114.65,0
20090501|2008-08-13 15:00,13,116.93,116.93,116.93,116.93,0
20090501|2008-08-14 15:00,14,116.2,116.2,116.2,116.2,0
20090501|2008-08-15 13:00,15,114.26,114.65,114.26,114.65,0
20090501|2008-08-18 15:00,18,114.43,114.43,114.43,114.43,0
20090501|2008-08-19 12:30,19,115.69,115.69,115.69,115.69,0
20090501|2008-08-19 14:00,19,115.81,115.81,115.81,115.81,0
20090501|2008-08-20 09:30,20,116.8,116.8,116.8,116.8,0
20090501|2008-08-21 15:00,21,123.71,123.71,123.71,123.71,0
20090501|2008-08-22 15:00,22,117.17,117.17,117.17,117.17,0
20090501|2008-08-25 12:00,25,117.04,117.04,116.83,116.83,0
20090501|2008-08-26 11:30,26,117.4,117.4,117.4,117.4,0
20090501|2008-08-27 15:00,27,119.79,119.79,119.79,119.79,0
20090501|2008-08-28 10:30,28,116.57,116.57,116.57,116.57,0
20090501|2008-08-29 08:30,29,119.55,119.55,119.55,119.55,0
20090501|2008-09-01 12:30,1,113.18,113.18,113.18,113.18,0
20090501|2008-09-02 04:00,2,109.83,109.83,109.83,109.83,0
20090501|2008-09-02 08:00,2,110.14,110.14,109.62,109.62,0
20090501|2008-09-02 12:30,2,112.1,112.1,112.1,112.1,0
20090501|2008-09-02 13:00,2,113.21,113.21,113.2,113.2,0
20090501|2008-09-03 10:00,3,111.36,111.36,111.36,111.36,0
20090501|2008-09-03 11:30,3,112.27,112.34,112.27,112.33,0
20090501|2008-09-03 12:00,3,112.23,112.23,112.23,112.23,0
20090501|2008-09-04 10:00,4,109.74,109.74,109.74,109.74,0
20090501|2008-09-05 15:00,5,109.05,109.05,109.05,109.05,0
20090501|2008-09-08 07:00,8,110.03,110.03,110.03,110.03,0
20090501|2008-09-08 10:00,8,109.51,109.61,109.37,109.37,0
20090501|2008-09-08 11:00,8,108.07,108.07,108.06,108.06,0
20090501|2008-09-09 10:30,9,106.37,106.37,106.37,106.37,0
20090501|2008-09-09 11:30,9,107.34,107.34,107.34,107.34,0
20090501|2008-09-09 13:00,9,105.85,105.85,105.53,105.57,0
20090501|2008-09-10 15:30,10,104.64,104.64,104.64,104.64,0
20090501|2008-09-11 15:00,11,102.92,102.92,102.92,102.92,0
20090501|2008-09-12 15:00,12,103.36,103.36,103.36,103.36,0
20090501|2008-09-15 03:00,15,100.45,100.45,100.43,100.43,0
20090501|2008-09-15 06:00,15,98.87,98.87,98.6,98.6,0
20090501|2008-09-15 09:00,15,99.03,99.07,99.03,99.07,0
20090501|2008-09-15 10:00,15,99.56,99.56,99.49,99.49,0
20090501|2008-09-15 10:30,15,98.57,98.69,98.57,98.69,0
20090501|2008-09-15 11:30,15,99.26,99.29,99.26,99.27,0
20090501|2008-09-15 12:00,15,98.78,98.8,98.78,98.8,0
20090501|2008-09-15 13:00,15,99,99.01,99,99.01,0
20090501|2008-09-15 13:30,15,97.66,97.66,97.64,97.64,0
20090501|2008-09-15 15:00,15,96.14,96.14,96.13,96.13,0
20090501|2008-09-16 08:00,16,92.44,92.46,92.44,92.46,0
20090501|2008-09-16 09:00,16,93.39,93.39,93.39,93.39,0
20090501|2008-09-16 10:00,16,95.03,95.52,95.03,95.5,0
20090501|2008-09-16 10:30,16,93.33,93.82,93.33,93.82,0
20090501|2008-09-16 12:00,16,92.65,92.65,92.65,92.65,0
20090501|2008-09-16 12:30,16,93.06,93.06,93.06,93.06,0
20090501|2008-09-16 13:00,16,92.61,92.61,92.61,92.61,0
20090501|2008-09-17 10:30,17,92.93,93.57,92.47,93.57,0
20090501|2008-09-17 11:00,17,94.15,94.15,94.1,94.1,0
20090501|2008-09-17 12:30,17,96.68,96.68,96.31,96.38,0
20090501|2008-09-17 13:00,17,96.7,97.03,96.66,97.03,0
20090501|2008-09-17 13:30,17,97.77,97.77,97.75,97.75,0
20090501|2008-09-18 08:00,18,99.51,99.51,99.51,99.51,0
20090501|2008-09-18 09:30,18,98.25,98.25,98.13,98.13,0
20090501|2008-09-18 10:30,18,97.2,97.2,97.18,97.18,0
20090501|2008-09-18 12:30,18,97.99,97.99,97.99,97.99,0
20090501|2008-09-19 08:00,19,102.96,102.96,102.96,102.96,0
20090501|2008-09-19 09:00,19,101.24,101.24,101.24,101.24,0
20090501|2008-09-22 08:30,22,106.78,106.78,106.75,106.75,0
20090501|2008-09-22 10:30,22,106.58,106.72,106.58,106.72,0
20090501|2008-09-22 11:30,22,107.18,107.18,107.18,107.18,0
20090501|2008-09-22 12:00,22,108.72,108.72,108.41,108.41,0
20090501|2008-09-22 13:00,22,109.4,109.64,109.06,109.06,0
20090501|2008-09-22 13:30,22,108.74,108.74,108.74,108.74,0
20090501|2008-09-23 03:30,23,107.23,107.23,107.23,107.23,0
20090501|2008-09-23 06:00,23,106.85,106.85,106.84,106.85,0
20090501|2008-09-23 06:30,23,106.8,106.8,106.8,106.8,0
20090501|2008-09-23 08:30,23,106.84,106.84,106.84,106.84,0
20090501|2008-09-23 11:00,23,106.21,106.21,106.21,106.21,0
20090501|2008-09-23 13:00,23,105.36,105.37,105.36,105.37,0
20090501|2008-09-24 08:30,24,107.43,107.43,106.9,106.91,0
20090501|2008-09-24 09:30,24,106.82,107.1,106.71,107.1,0
20090501|2008-09-24 10:00,24,106.74,106.75,106.74,106.75,0
20090501|2008-09-24 11:30,24,105.76,105.76,105.76,105.76,0
20090501|2008-09-25 03:30,25,103.77,103.77,103.77,103.77,0
20090501|2008-09-25 05:30,25,104.11,104.18,104.1,104.18,0
20090501|2008-09-25 09:00,25,104.49,104.49,104.49,104.49,0
20090501|2008-09-25 09:30,25,104.83,104.83,104.83,104.83,0
20090501|2008-09-25 11:30,25,107.2,107.66,107.2,107.58,0
20090501|2008-09-25 12:30,25,106.37,106.37,106.37,106.37,0
20090501|2008-09-25 13:00,25,107.7,107.71,107.7,107.71,0
20090501|2008-09-25 13:30,25,107.74,107.74,107.74,107.74,0
20090501|2008-09-26 08:00,26,105.27,105.36,105.26,105.3,0
20090501|2008-09-26 11:30,26,105.2,105.26,105.2,105.26,0
20090501|2008-09-26 12:30,26,105.97,105.97,105.97,105.97,0
20090501|2008-09-26 13:00,26,106.78,106.81,106.77,106.81,0
20090501|2008-09-29 03:00,29,103.4,103.4,103.4,103.4,0
20090501|2008-09-29 03:30,29,103.4,103.4,103.25,103.25,0
20090501|2008-09-29 06:00,29,103.24,103.24,103.24,103.24,0
20090501|2008-09-29 09:30,29,101.04,101.04,101.04,101.04,0
20090501|2008-09-29 12:00,29,99.76,99.76,99.76,99.76,0
20090501|2008-09-29 12:30,29,98.07,98.07,98.03,98.03,0
20090501|2008-09-29 13:00,29,98.99,98.99,97.86,97.86,0
20090501|2008-09-30 08:00,30,99.81,99.81,99.81,99.81,0
20090501|2008-09-30 08:30,30,99.44,99.59,99.44,99.58,0
20090501|2008-09-30 09:00,30,100.45,100.47,100.45,100.47,0
20090501|2008-09-30 09:30,30,100.79,100.79,99.8,99.8,0
20090501|2008-09-30 10:30,30,99.41,99.41,99.41,99.41,0
20090501|2008-10-01 03:30,1,103.69,103.7,103.69,103.7,0
20090501|2008-10-01 06:30,1,101.01,101.01,100.96,100.96,0
20090501|2008-10-01 07:00,1,100.67,100.67,100.67,100.67,0
20090501|2008-10-01 08:00,1,99.65,99.7,99.52,99.62,0
20090501|2008-10-01 09:30,1,98.86,98.86,97.18,97.18,0
20090501|2008-10-01 10:00,1,96.96,96.96,96.61,96.61,0
20090501|2008-10-01 13:00,1,99.36,99.36,99.36,99.36,0
20090501|2008-10-02 03:30,2,96.47,96.5,96.47,96.5,0
20090501|2008-10-02 04:30,2,97.87,97.87,97.87,97.87,0
20090501|2008-10-02 08:00,2,96.47,96.49,96.47,96.49,0
20090501|2008-10-02 08:30,2,96.68,96.68,96.68,96.68,0
20090501|2008-10-02 10:00,2,95.45,95.46,95.45,95.46,0
20090501|2008-10-02 13:00,2,94.1,94.1,94.1,94.1,0
20090501|2008-10-02 14:30,2,93.94,93.95,93.94,93.95,0
20090501|2008-10-03 09:30,3,95.05,95.05,95.05,95.05,0
20090501|2008-10-03 10:00,3,95.43,95.43,95.22,95.22,0
20090501|2008-10-03 11:30,3,94.24,94.24,94.24,94.24,0
20090501|2008-10-03 12:00,3,94.26,94.26,93.82,93.82,0
20090501|2008-10-03 12:30,3,92.89,92.89,92.89,92.89,0
20090501|2008-10-03 13:30,3,93.4,93.4,93.4,93.4,0
20090501|2008-10-06 02:00,6,90.45,90.45,89.99,89.99,0
20090501|2008-10-06 03:00,6,89.68,89.75,89.35,89.35,0
20090501|2008-10-06 03:30,6,89.4,89.4,89.39,89.39,0
20090501|2008-10-06 04:30,6,90.43,90.43,90.43,90.43,0
20090501|2008-10-06 08:00,6,90.84,90.84,90.84,90.84,0
20090501|2008-10-06 08:30,6,91.38,91.38,91.38,91.38,0
20090501|2008-10-06 09:30,6,89.58,89.58,89.58,89.58,0
20090501|2008-10-06 12:30,6,88.79,88.79,88.79,88.79,0
20090501|2008-10-06 13:00,6,88.58,88.58,87.57,87.59,0
20090501|2008-10-07 03:00,7,88.67,88.67,88.15,88.15,0
20090501|2008-10-07 04:00,7,88.79,88.8,88.79,88.8,0
20090501|2008-10-07 05:00,7,89.47,89.47,89.47,89.47,0
20090501|2008-10-07 06:00,7,89.99,89.99,89.99,89.99,0
20090501|2008-10-07 06:30,7,89.6,89.6,89.4,89.4,0
20090501|2008-10-07 08:00,7,90.3,90.3,90.3,90.3,0
20090501|2008-10-07 08:30,7,89.44,89.46,89.29,89.29,0
20090501|2008-10-07 09:00,7,89.13,89.13,89.13,89.13,0
20090501|2008-10-07 10:30,7,88.98,88.98,88.98,88.98,0
20090501|2008-10-07 11:00,7,88.24,88.24,88.22,88.22,0
20090501|2008-10-07 11:30,7,88,88.42,88,88.42,0
20090501|2008-10-07 13:00,7,87.53,88.76,87.53,88.75,0
20090501|2008-10-07 13:30,7,89.25,89.25,89.25,89.25,0
20090501|2008-10-08 06:00,8,86.97,87.02,86.97,87.02,0
20090501|2008-10-08 06:30,8,88.21,88.23,88.21,88.23,0
20090501|2008-10-08 08:00,8,87.37,87.48,87.37,87.48,0
20090501|2008-10-08 09:00,8,88.62,88.87,88.59,88.87,0
20090501|2008-10-08 09:30,8,87.04,87.04,86.52,87.03,0
20090501|2008-10-08 10:00,8,87.32,87.32,86.47,86.47,0
20090501|2008-10-08 10:30,8,86.5,86.5,86.5,86.5,0
20090501|2008-10-08 11:00,8,86.41,86.41,86.41,86.41,0
20090501|2008-10-08 11:30,8,86.1,86.1,86.1,86.1,0
20090501|2008-10-08 12:30,8,89.07,89.07,89.07,89.07,0
20090501|2008-10-08 13:00,8,89.02,89.02,88.56,88.87,0
20090501|2008-10-08 13:30,8,89.42,89.42,89.42,89.42,0
20090501|2008-10-08 14:30,8,89.57,89.57,89.57,89.57,0
20090501|2008-10-09 04:00,9,89.67,89.67,89.55,89.55,0
20090501|2008-10-09 06:00,9,89.09,89.09,89.09,89.09,0
20090501|2008-10-09 07:00,9,89.07,89.07,89.07,89.07,0
20090501|2008-10-09 07:30,9,89.33,89.33,89.33,89.33,0
20090501|2008-10-09 08:00,9,89,89.27,89,89.27,0
20090501|2008-10-09 08:30,9,89.13,89.54,89.1,89.54,0
20090501|2008-10-09 09:00,9,89.19,89.19,88.25,88.25,0
20090501|2008-10-09 09:30,9,88.42,88.53,88.1,88.21,0
20090501|2008-10-09 10:30,9,88.14,88.14,88.14,88.14,0
20090501|2008-10-09 11:00,9,88.12,88.13,88.12,88.13,0
20090501|2008-10-09 11:30,9,88.16,88.16,87.91,88.01,0
20090501|2008-10-09 12:00,9,88.11,88.11,87.94,87.95,0
20090501|2008-10-09 12:30,9,88.48,88.48,88.43,88.43,0
20090501|2008-10-09 13:00,9,87.87,87.9,87.87,87.9,0
20090501|2008-10-10 04:00,10,84.23,84.23,84.11,84.12,0
20090501|2008-10-10 05:00,10,84.34,84.46,84.33,84.45,0
20090501|2008-10-10 05:30,10,84.57,84.57,84.34,84.34,0
20090501|2008-10-10 07:30,10,83.79,83.79,83.79,83.79,0
20090501|2008-10-10 08:00,10,83.04,83.04,81.27,81.35,0
20090501|2008-10-10 08:30,10,82.18,82.89,82.18,82.69,0
20090501|2008-10-10 09:00,10,84.12,84.13,84.12,84.12,0
20090501|2008-10-10 09:30,10,82.66,82.67,82.66,82.66,0
20090501|2008-10-10 10:00,10,81.58,81.63,81.45,81.45,0
20090501|2008-10-10 10:30,10,81.63,82.14,81.63,82.14,0
20090501|2008-10-10 11:00,10,82.17,82.17,82.15,82.15,0
20090501|2008-10-10 11:30,10,82.54,82.78,82.54,82.78,0
20090501|2008-10-10 12:00,10,81.67,81.67,81.49,81.49,0
20090501|2008-10-10 12:30,10,80.69,80.69,79.98,80.59,0
20090501|2008-10-10 13:00,10,80.18,81.55,79.89,81.55,0
20090501|2008-10-10 13:30,10,80.91,80.91,80.91,80.91,0
20090501|2008-10-10 14:30,10,82.78,82.81,82.78,82.81,0
20090501|2008-10-13 04:00,13,83.42,83.44,83.42,83.44,0
20090501|2008-10-13 05:00,13,82.83,82.83,82.83,82.83,0
20090501|2008-10-13 07:00,13,84,84,84,84,0
20090501|2008-10-13 08:00,13,84.03,84.14,83.87,83.87,0
20090501|2008-10-13 08:30,13,83.88,83.93,83.81,83.81,0
20090501|2008-10-13 09:00,13,82.72,82.75,82.72,82.75,0
20090501|2008-10-13 09:30,13,83.02,83.02,82.91,82.96,0
20090501|2008-10-13 10:30,13,82.32,82.59,82.32,82.4,0
20090501|2008-10-13 11:00,13,82.49,82.52,82.49,82.52,0
20090501|2008-10-13 11:30,13,82.86,82.86,82.74,82.75,0
20090501|2008-10-13 13:00,13,83.35,83.44,83.34,83.44,0
20090501|2008-10-13 14:30,13,84.12,84.12,84.12,84.12,0
20090501|2008-10-13 15:00,13,84.12,84.16,84.12,84.16,0
20090501|2008-10-14 03:30,14,86.24,86.24,86.24,86.24,0
20090501|2008-10-14 04:30,14,86.27,86.27,86.27,86.27,0
20090501|2008-10-14 06:00,14,86.7,86.71,86.7,86.71,0
20090501|2008-10-14 07:00,14,86.76,86.8,86.6,86.6,0
20090501|2008-10-14 08:00,14,86.42,86.42,86.39,86.39,0
20090501|2008-10-14 08:30,14,85.82,85.84,85.82,85.83,0
20090501|2008-10-14 10:00,14,82.89,82.89,82.89,82.89,0
20090501|2008-10-14 11:00,14,83.62,83.62,83.62,83.62,0
20090501|2008-10-14 13:00,14,82.21,82.21,80.89,80.89,0
20090501|2008-10-14 13:30,14,80.9,80.9,80.9,80.9,0
20090501|2008-10-15 06:30,15,78.45,78.45,78.21,78.21,0
20090501|2008-10-15 07:30,15,78.53,78.53,78.53,78.53,0
20090501|2008-10-15 09:30,15,77.32,77.32,77.13,77.13,0
20090501|2008-10-15 10:00,15,77.31,77.31,77.29,77.29,0
20090501|2008-10-15 10:30,15,77.88,77.88,77.32,77.32,0
20090501|2008-10-15 11:00,15,78.15,78.15,78.15,78.15,0
20090501|2008-10-15 12:00,15,77.15,77.23,77.15,77.21,0
20090501|2008-10-15 12:30,15,77.89,77.89,77.86,77.86,0
20090501|2008-10-15 13:00,15,77.71,77.71,77.71,77.71,0
20090501|2008-10-15 13:30,15,77.32,77.32,77.32,77.32,0
20090501|2008-10-15 14:30,15,76.9,76.9,76.89,76.89,0
20090501|2008-10-15 15:30,15,76.5,76.5,76.5,76.5,0
20090501|2008-10-16 02:30,16,74.08,74.14,74.08,74.14,0
20090501|2008-10-16 04:30,16,74.85,74.93,74.85,74.91,0
20090501|2008-10-16 06:00,16,75.35,75.35,75.3,75.3,0
20090501|2008-10-16 07:30,16,76.44,76.46,76.44,76.46,0
20090501|2008-10-16 08:00,16,76.38,76.38,75.7,75.7,0
20090501|2008-10-16 09:00,16,75.44,75.54,74.85,75.51,0
20090501|2008-10-16 10:00,16,73.91,73.91,72.23,72.23,0
20090501|2008-10-16 10:30,16,72.24,72.69,71.52,72.69,0
20090501|2008-10-16 11:00,16,72.61,74.08,72.56,74.08,0
20090501|2008-10-16 11:30,16,73.24,73.35,72.16,72.17,0
20090501|2008-10-16 12:00,16,72.17,73.08,72.16,72.74,0
20090501|2008-10-16 12:30,16,72.32,73.51,72.32,73.35,0
20090501|2008-10-16 13:00,16,73.3,73.3,72.75,72.75,0
20090501|2008-10-16 13:30,16,72.58,73.01,72.58,73.01,0
20090501|2008-10-16 14:00,16,73.32,73.64,73.32,73.64,0
20090501|2008-10-16 15:00,16,75.55,75.55,75.55,75.55,0
20090501|2008-10-17 05:00,17,73.35,73.35,73.35,73.35,0
20090501|2008-10-17 07:00,17,72.16,72.16,72.16,72.16,0
20090501|2008-10-17 08:00,17,72.92,72.92,72.92,72.92,0
20090501|2008-10-17 08:30,17,72.78,73.69,72.78,73.69,0
20090501|2008-10-17 09:00,17,74.4,74.4,74.12,74.12,0
20090501|2008-10-17 09:30,17,74.23,74.26,74.22,74.26,0
20090501|2008-10-17 10:00,17,74.15,74.53,74.12,74.5,0
20090501|2008-10-17 10:30,17,74.15,74.27,74.15,74.27,0
20090501|2008-10-17 11:00,17,74.21,74.42,74.21,74.22,0
20090501|2008-10-17 11:30,17,74.41,76,74.41,76,0
20090501|2008-10-17 12:00,17,76.23,76.23,75.64,76.06,0
20090501|2008-10-17 12:30,17,75.67,75.67,75.67,75.67,0
20090501|2008-10-17 13:00,17,75.91,75.91,74.83,74.83,0
20090501|2008-10-17 14:00,17,74.93,74.93,74.93,74.93,0
20090501|2008-10-20 05:00,20,76.1,76.1,76.1,76.1,0
20090501|2008-10-20 06:00,20,75.88,75.88,75.88,75.88,0
20090501|2008-10-20 08:00,20,75.58,76.05,75.58,76.05,0
20090501|2008-10-20 09:00,20,76.16,76.16,75.9,76.01,0
20090501|2008-10-20 10:00,20,74.5,74.5,74.5,74.5,0
20090501|2008-10-20 11:00,20,75.56,75.56,75.56,75.56,0
20090501|2008-10-20 11:30,20,75.63,75.64,75.63,75.64,0
20090501|2008-10-20 12:30,20,77.81,77.81,77.79,77.79,0
20090501|2008-10-20 13:00,20,76.7,77.24,76.4,76.4,0
20090501|2008-10-20 14:00,20,77.06,77.06,77.06,77.06,0
20090501|2008-10-21 04:00,21,76.25,76.26,76.24,76.25,0
20090501|2008-10-21 06:30,21,75.13,75.13,75.13,75.13,0
20090501|2008-10-21 09:00,21,74.3,74.73,74.3,74.72,0
20090501|2008-10-21 09:30,21,74.55,74.65,74.53,74.65,0
20090501|2008-10-21 10:00,21,73.8,73.8,73.35,73.35,0
20090501|2008-10-21 10:30,21,73.58,73.58,73.58,73.58,0
20090501|2008-10-21 11:00,21,73.26,73.29,73.26,73.28,0
20090501|2008-10-21 12:00,21,73.59,73.84,73.58,73.84,0
20090501|2008-10-21 12:30,21,74.23,74.23,74.05,74.05,0
20090501|2008-10-21 13:00,21,74,74.96,74,74.75,0
20090501|2008-10-21 23:00,22,72.05,72.05,72.05,72.05,0
20090501|2008-10-22 04:30,22,72.15,72.15,72.09,72.09,0
20090501|2008-10-22 05:30,22,72.27,72.28,72.27,72.28,0
20090501|2008-10-22 06:00,22,72.1,72.1,71.89,71.89,0
20090501|2008-10-22 06:30,22,72.08,72.08,72.08,72.08,0
20090501|2008-10-22 07:00,22,72.12,72.14,72.12,72.13,0
20090501|2008-10-22 07:30,22,71.95,71.96,71.95,71.96,0
20090501|2008-10-22 08:00,22,71.64,71.85,71.64,71.71,0
20090501|2008-10-22 08:30,22,71.83,71.83,70.97,71.19,0
20090501|2008-10-22 09:00,22,71.24,71.31,71.24,71.31,0
20090501|2008-10-22 09:30,22,71.26,71.49,71.08,71.08,0
20090501|2008-10-22 10:00,22,70.51,70.97,70.51,70.63,0
20090501|2008-10-22 10:30,22,70.88,71.06,70.88,71.06,0
20090501|2008-10-22 11:00,22,71.04,71.04,71.04,71.04,0
20090501|2008-10-22 11:30,22,70.99,70.99,69.76,69.77,0
20090501|2008-10-22 12:00,22,69.87,69.88,69.87,69.88,0
20090501|2008-10-22 12:30,22,69.63,69.63,69.22,69.22,0
20090501|2008-10-22 13:00,22,69.71,69.84,69.4,69.4,0
20090501|2008-10-22 13:30,22,69.11,69.18,69.11,69.18,0
20090501|2008-10-22 14:30,22,69.05,69.05,68.98,68.98,0
20090501|2008-10-23 03:00,23,70.11,70.11,70.11,70.11,0
20090501|2008-10-23 05:30,23,69.83,70.47,69.83,70.47,0
20090501|2008-10-23 06:00,23,70.13,70.16,70.12,70.16,0
20090501|2008-10-23 07:00,23,69.14,69.14,68.59,68.6,0
20090501|2008-10-23 07:30,23,68.6,68.79,68.45,68.79,0
20090501|2008-10-23 08:00,23,68.96,68.96,68.95,68.95,0
20090501|2008-10-23 09:30,23,70.77,70.77,70.77,70.77,0
20090501|2008-10-23 10:00,23,70.52,70.52,70.52,70.52,0
20090501|2008-10-23 10:30,23,71.08,71.08,70.91,70.91,0
20090501|2008-10-23 11:00,23,70.64,70.64,70.64,70.64,0
20090501|2008-10-23 11:30,23,70.86,70.86,70.86,70.86,0
20090501|2008-10-23 13:00,23,70.25,70.25,70.25,70.25,0
20090501|2008-10-23 13:30,23,70.21,70.67,70.21,70.3,0
20090501|2008-10-24 03:00,24,68.35,68.35,68.05,68.06,0
20090501|2008-10-24 04:30,24,67.31,67.31,67.31,67.31,0
20090501|2008-10-24 05:00,24,67.2,67.31,67.2,67.31,0
20090501|2008-10-24 05:30,24,66.09,66.09,66.06,66.07,0
20090501|2008-10-24 06:00,24,65.9,65.9,65.89,65.89,0
20090501|2008-10-24 06:30,24,65.89,65.89,65.44,65.44,0
20090501|2008-10-24 08:30,24,66.59,66.59,66.59,66.59,0
20090501|2008-10-24 09:00,24,67.11,67.11,67.11,67.11,0
20090501|2008-10-24 09:30,24,66.91,66.91,66.91,66.91,0
20090501|2008-10-24 10:00,24,67.32,67.37,67.23,67.37,0
20090501|2008-10-24 10:30,24,67.32,67.5,67.08,67.08,0
20090501|2008-10-24 11:00,24,67.51,67.51,67.11,67.11,0
20090501|2008-10-24 12:30,24,66.26,66.26,66.26,66.26,0
20090501|2008-10-24 13:00,24,66.66,66.67,66.66,66.66,0
20090501|2008-10-24 13:30,24,66.54,66.56,66.4,66.4,0
20090501|2008-10-27 03:30,27,64.15,64.17,64.12,64.17,0
20090501|2008-10-27 04:00,27,64.2,64.2,64.19,64.19,0
20090501|2008-10-27 04:30,27,64.46,64.57,64.46,64.57,0
20090501|2008-10-27 05:00,27,65.19,65.19,65.19,65.19,0
20090501|2008-10-27 05:30,27,64.87,64.87,64.86,64.86,0
20090501|2008-10-27 08:00,27,66.34,66.44,65.18,65.18,0
20090501|2008-10-27 08:30,27,65.08,65.64,64.76,65.64,0
20090501|2008-10-27 09:00,27,65.9,65.9,65.9,65.9,0
20090501|2008-10-27 09:30,27,65.24,65.28,65.17,65.28,0
20090501|2008-10-27 11:00,27,66.25,66.71,66.25,66.71,0
20090501|2008-10-27 11:30,27,66.31,66.48,66.31,66.48,0
20090501|2008-10-27 12:00,27,66.84,67.1,66.84,67.05,0
20090501|2008-10-27 12:30,27,67.79,67.79,67.79,67.79,0
20090501|2008-10-27 13:00,27,67.04,67.04,66.58,66.58,0
20090501|2008-10-28 03:30,28,66.36,66.36,66.36,66.36,0
20090501|2008-10-28 04:30,28,66.32,66.55,66.32,66.55,0
20090501|2008-10-28 05:30,28,66.44,66.62,66.44,66.47,0
20090501|2008-10-28 06:00,28,66.83,66.83,66.8,66.8,0
20090501|2008-10-28 06:30,28,66.97,66.97,66.97,66.97,0
20090501|2008-10-28 07:00,28,67.22,67.43,67.22,67.31,0
20090501|2008-10-28 07:30,28,67.32,67.32,67.04,67.04,0
20090501|2008-10-28 08:00,28,66.85,66.96,66.85,66.96,0
20090501|2008-10-28 08:30,28,67,67.21,66.9,67.04,0
20090501|2008-10-28 09:00,28,66.38,66.38,66.03,66.03,0
20090501|2008-10-28 10:00,28,65.75,65.79,65.75,65.77,0
20090501|2008-10-28 10:30,28,66.15,66.34,66.07,66.26,0
20090501|2008-10-28 11:30,28,65.82,65.82,65.54,65.54,0
20090501|2008-10-28 12:00,28,65.76,65.76,65.73,65.73,0
20090501|2008-10-28 12:30,28,64.73,64.79,64.56,64.56,0
20090501|2008-10-28 13:00,28,65.02,65.19,64.7,65.19,0
20090501|2008-10-28 13:30,28,65.29,65.29,65.27,65.27,0
20090501|2008-10-28 14:30,28,66.36,66.36,66.36,66.36,0
20090501|2008-10-29 06:30,29,68.13,68.27,68.09,68.27,0
20090501|2008-10-29 08:00,29,69.28,69.32,68.79,68.79,0
20090501|2008-10-29 08:30,29,68.75,68.76,68.64,68.76,0
20090501|2008-10-29 09:00,29,69.28,69.28,69.28,69.28,0
20090501|2008-10-29 09:30,29,68.88,68.88,68.88,68.88,0
20090501|2008-10-29 10:00,29,69.24,69.24,69.23,69.23,0
20090501|2008-10-29 10:30,29,70.5,70.9,70.5,70.9,0
20090501|2008-10-29 11:00,29,70.37,70.58,70.06,70.58,0
20090501|2008-10-29 11:30,29,70.63,70.63,70.63,70.63,0
20090501|2008-10-29 12:00,29,70.38,70.38,69.79,69.83,0
20090501|2008-10-29 13:00,29,70.35,70.35,69.9,70.06,0
20090501|2008-10-29 13:30,29,70,70,70,70,0
20090501|2008-10-29 14:00,29,70.47,70.47,70.26,70.26,0
20090501|2008-10-30 05:00,30,71,71,70.93,70.94,0
20090501|2008-10-30 05:30,30,70.64,70.64,70.6,70.6,0
20090501|2008-10-30 06:00,30,71.14,71.15,71.1,71.14,0
20090501|2008-10-30 07:00,30,71.35,71.45,71.35,71.39,0
20090501|2008-10-30 07:30,30,71.31,71.31,71.13,71.13,0
20090501|2008-10-30 08:00,30,70.53,70.53,70.38,70.38,0
20090501|2008-10-30 08:30,30,70.83,70.83,70.83,70.83,0
20090501|2008-10-30 09:00,30,69.38,69.38,68.22,68.24,0
20090501|2008-10-30 10:00,30,68.59,68.59,68.25,68.26,0
20090501|2008-10-30 10:30,30,67.3,67.48,67.3,67.48,0
20090501|2008-10-30 11:00,30,67.22,67.82,67.22,67.4,0
20090501|2008-10-30 12:00,30,68.47,68.47,68.47,68.47,0
20090501|2008-10-30 12:30,30,67.86,68.48,67.86,68.23,0
20090501|2008-10-30 13:00,30,68.46,69.29,68.2,69.23,0
20090501|2008-10-30 14:00,30,69.18,69.18,69.18,69.18,0
20090501|2008-10-31 05:30,31,67.1,67.1,67.1,67.1,0
20090501|2008-10-31 06:30,31,67.35,67.35,66.94,66.95,0
20090501|2008-10-31 07:00,31,67.11,67.11,67.11,67.11,0
20090501|2008-10-31 08:30,31,67.45,67.46,67.45,67.46,0
20090501|2008-10-31 09:00,31,68.12,68.8,68.12,68.55,0
20090501|2008-10-31 10:00,31,68.37,68.37,67.78,67.96,0
20090501|2008-10-31 10:30,31,68.06,68.06,67.63,67.84,0
20090501|2008-10-31 11:00,31,67.63,67.65,67.34,67.62,0
20090501|2008-10-31 11:30,31,67.65,67.65,67.51,67.57,0
20090501|2008-10-31 12:30,31,66.99,66.99,66.85,66.85,0
20090501|2008-10-31 13:00,31,67.91,70.28,67.89,70.28,0
20090501|2008-10-31 13:30,31,71.17,71.2,71.17,71.2,0
20090501|2008-10-31 15:00,31,70.8,70.8,70.8,70.8,0
20090501|2008-11-03 03:30,3,69.98,69.98,69.98,69.98,1
20090501|2008-11-03 05:00,3,70.25,70.25,70.25,70.25,3
20090501|2008-11-03 06:00,3,70.45,70.45,70.05,70.05,27
20090501|2008-11-03 08:00,3,70.18,70.18,70.18,70.18,1
20090501|2008-11-03 10:30,3,69.69,70.19,69.69,70.01,68
20090501|2008-11-03 12:30,3,67.96,67.96,67.68,67.83,23
20090501|2008-11-03 13:00,3,67.57,67.57,67.57,67.57,5
20090501|2008-11-03 14:00,3,67.47,67.47,67.33,67.33,6
20090501|2008-11-03 14:30,3,67.45,67.45,67.35,67.41,35
20090501|2008-11-04 06:00,4,67.73,67.73,67.73,67.73,3
20090501|2008-11-04 07:00,4,68.18,68.18,68.17,68.17,3
20090501|2008-11-04 08:30,4,68.56,68.56,68.56,68.56,1
20090501|2008-11-04 09:00,4,69.43,69.94,69.43,69.89,18
20090501|2008-11-04 09:30,4,70.03,70.04,70.03,70.04,5
20090501|2008-11-04 10:00,4,70.12,70.63,70.12,70.63,4
20090501|2008-11-04 10:30,4,71.36,71.95,71.08,71.65,84
20090501|2008-11-04 11:00,4,71.67,72.51,71.67,72.21,28
20090501|2008-11-04 11:30,4,72.13,73.22,72.13,73.2,19
20090501|2008-11-04 12:00,4,73.44,74.68,73.33,74.68,22
20090501|2008-11-04 12:30,4,74.56,74.66,73.92,73.92,15
20090501|2008-11-04 13:00,4,73.97,73.97,73.97,73.97,1
20090501|2008-11-04 13:30,4,74.08,74.76,74.08,74.59,15
20090501|2008-11-04 14:00,4,74.54,74.82,74,74.46,179
20090501|2008-11-04 14:30,4,73.83,73.83,73.8,73.8,10
20090501|2008-11-05 04:30,5,71.18,71.18,71.18,71.18,1
20090501|2008-11-05 05:00,5,71.27,71.34,71.27,71.34,52
20090501|2008-11-05 05:30,5,71.33,71.44,71.33,71.44,9
20090501|2008-11-05 06:00,5,71.81,71.81,71.79,71.79,15
20090501|2008-11-05 07:30,5,72.98,72.98,72.98,72.98,1
20090501|2008-11-05 08:00,5,72.4,72.4,72.4,72.4,3
20090501|2008-11-05 08:30,5,72.12,72.12,72.12,72.12,9
20090501|2008-11-05 09:00,5,71.95,71.96,71.95,71.96,4
20090501|2008-11-05 09:30,5,71.72,72.42,71.69,72.42,8
20090501|2008-11-05 10:00,5,72.51,72.6,72.51,72.6,52
20090501|2008-11-05 10:30,5,73.12,73.12,73.12,73.12,1
20090501|2008-11-05 11:00,5,71.39,71.39,71.39,71.39,3
20090501|2008-11-05 11:30,5,70.07,70.07,69.21,69.71,22
20090501|2008-11-05 12:30,5,70.2,70.2,70.18,70.18,2
20090501|2008-11-05 13:00,5,70.53,70.84,70.14,70.14,114
20090501|2008-11-05 14:00,5,69.66,69.66,69.47,69.47,52
20090501|2008-11-05 14:30,5,69.66,69.88,69.66,69.88,7
20090501|2008-11-05 15:00,5,69.65,69.65,69.65,69.65,1
20090501|2008-11-06 06:00,6,68.65,68.65,68.65,68.65,1
20090501|2008-11-06 08:00,6,67.71,67.71,67.7,67.7,7
20090501|2008-11-06 08:30,6,68.54,68.69,68.54,68.69,3
20090501|2008-11-06 09:00,6,67.82,67.89,67.65,67.89,63
20090501|2008-11-06 10:00,6,67.24,67.24,66.02,66.1,128
20090501|2008-11-06 10:30,6,66.08,66.08,65.25,65.41,127
20090501|2008-11-06 11:30,6,65.39,65.55,65.39,65.55,6
20090501|2008-11-06 12:00,6,65.34,65.34,65.28,65.32,21
20090501|2008-11-06 12:30,6,65.59,65.81,65.55,65.81,32
20090501|2008-11-06 13:30,6,65.6,65.75,65.6,65.75,28
20090501|2008-11-06 14:00,6,66.53,66.53,65.39,65.39,24
20090501|2008-11-06 14:30,6,64.92,64.92,64.92,64.92,3
20090501|2008-11-06 15:00,6,65.61,65.65,65.44,65.49,23
20090501|2008-11-07 08:30,7,65.49,65.64,65.49,65.64,4
20090501|2008-11-07 09:00,7,65.13,66.16,65.13,66.16,11
20090501|2008-11-07 09:30,7,66.15,66.15,65.59,65.65,22
20090501|2008-11-07 10:00,7,66.01,66.55,66,66.53,20
20090501|2008-11-07 10:30,7,65.62,65.64,65.62,65.63,3
20090501|2008-11-07 11:00,7,65.15,65.3,65.15,65.2,3
20090501|2008-11-07 11:30,7,65.6,65.6,65.6,65.6,1
20090501|2008-11-07 12:00,7,65.88,65.89,65.53,65.53,6
20090501|2008-11-07 13:00,7,65.71,65.71,65.48,65.48,3
20090501|2008-11-07 14:00,7,65.7,65.89,65.34,65.34,20
20090501|2008-11-07 15:00,7,65.32,65.32,65.29,65.29,4
20090501|2008-11-10 05:30,10,68.48,68.48,68.48,68.48,1
20090501|2008-11-10 08:00,10,69.11,69.48,69.11,69.48,6
20090501|2008-11-10 09:00,10,69.14,69.18,69.14,69.18,7
20090501|2008-11-10 09:30,10,68.64,68.64,68.64,68.64,5
20090501|2008-11-10 10:00,10,68.05,68.07,67.9,67.92,12
20090501|2008-11-10 11:00,10,66.01,66.15,65.7,65.78,13
20090501|2008-11-10 11:30,10,65.56,65.56,65.43,65.48,10
20090501|2008-11-10 12:00,10,65.85,65.96,65.85,65.92,85
20090501|2008-11-10 12:30,10,64.72,65.35,64.72,65.35,19
20090501|2008-11-10 13:00,10,65.16,65.16,65.16,65.16,33
20090501|2008-11-10 14:00,10,67.41,68.11,67.41,68.11,76
20090501|2008-11-10 14:30,10,66.54,66.54,66.54,66.54,1
20090501|2008-11-11 06:30,11,63.97,63.97,63.97,63.97,2
20090501|2008-11-11 10:00,11,63.79,63.79,63.79,63.79,3
20090501|2008-11-11 10:30,11,63.47,63.61,63.36,63.48,9
20090501|2008-11-11 11:00,11,62.97,63.46,62.97,63.38,58
20090501|2008-11-11 11:30,11,63.53,63.57,63.53,63.56,37
20090501|2008-11-11 12:00,11,63.32,63.76,63.2,63.2,11
20090501|2008-11-11 12:30,11,63.43,63.43,63.39,63.39,5
20090501|2008-11-11 13:00,11,63.41,63.41,63.4,63.4,2
20090501|2008-11-11 14:00,11,63.65,63.83,63.65,63.83,50
20090501|2008-11-11 15:30,11,63.48,63.48,63.46,63.46,2
20090501|2008-11-12 08:30,12,63.16,63.16,63.14,63.14,4
20090501|2008-11-12 09:30,12,61.58,61.58,61.55,61.55,4
20090501|2008-11-12 10:00,12,62.2,62.2,62.2,62.2,3
20090501|2008-11-12 11:00,12,61.07,61.57,61.01,61.52,13
20090501|2008-11-12 11:30,12,60.8,61.29,60.8,61.29,3
20090501|2008-11-12 12:00,12,61.2,61.2,60.8,61.08,122
20090501|2008-11-12 12:30,12,61.5,61.5,61.16,61.16,4
20090501|2008-11-12 14:00,12,60.97,60.97,60.51,60.51,52
20090501|2008-11-12 14:30,12,60.43,60.43,60.43,60.43,1
20090501|2008-11-12 15:00,12,60.43,60.43,60.43,60.43,4
20090501|2008-11-13 10:00,13,61.8,62.05,61.8,62.05,4
20090501|2008-11-13 10:30,13,61.66,61.66,61.66,61.66,3
20090501|2008-11-13 11:00,13,60.4,60.4,60.4,60.4,1
20090501|2008-11-13 12:00,13,60.62,60.62,60.62,60.62,1
20090501|2008-11-13 12:30,13,60.48,60.48,60.39,60.39,5
20090501|2008-11-13 13:00,13,60.6,60.6,60.6,60.6,10
20090501|2008-11-13 13:30,13,61.37,62.71,61.14,62.54,55
20090501|2008-11-13 14:00,13,62.86,63.34,62.39,62.82,21
20090501|2008-11-13 14:30,13,62.64,62.64,62.64,62.64,1
20090501|2008-11-14 08:00,14,62.26,62.26,62.08,62.08,24
20090501|2008-11-14 09:00,14,62.19,62.19,60.94,60.94,7
20090501|2008-11-14 09:30,14,61.8,61.8,61.8,61.8,1
20090501|2008-11-14 10:00,14,61.77,61.79,61.26,61.26,16
20090501|2008-11-14 10:30,14,60.76,61.09,60.76,60.99,18
20090501|2008-11-14 11:00,14,60.93,60.93,60.93,60.93,2
20090501|2008-11-14 11:30,14,60.48,60.48,60.33,60.46,16
20090501|2008-11-14 12:00,14,60.82,61.07,60.82,61.05,53
20090501|2008-11-14 12:30,14,61.11,61.36,60.97,60.98,35
20090501|2008-11-14 13:00,14,60.65,60.68,60.65,60.67,11
20090501|2008-11-14 14:00,14,61.33,62.18,61.33,62.17,30
20090501|2008-11-14 14:30,14,61.3,61.4,61.29,61.4,3
20090501|2008-11-17 04:00,17,60.61,60.61,60.61,60.61,1
20090501|2008-11-17 08:00,17,60.52,60.53,60.52,60.53,7
20090501|2008-11-17 08:30,17,60.55,60.55,60.55,60.55,2
20090501|2008-11-17 09:00,17,61.02,61.39,61.02,61.31,5
20090501|2008-11-17 10:00,17,62.86,62.94,62.27,62.27,38
20090501|2008-11-17 12:00,17,60.78,61.33,60.74,61.23,20
20090501|2008-11-17 13:00,17,60.5,60.5,60.48,60.48,3
20090501|2008-11-17 13:30,17,60.17,60.17,60.08,60.08,11
20090501|2008-11-17 14:00,17,59.69,59.69,59.6,59.6,7
20090501|2008-11-18 08:30,18,59.42,59.43,59.34,59.34,27
20090501|2008-11-18 09:00,18,59.39,59.65,59.39,59.63,14
20090501|2008-11-18 10:30,18,59.32,59.32,59.25,59.25,9
20090501|2008-11-18 13:00,18,58.78,58.78,58.5,58.5,2
20090501|2008-11-18 13:30,18,58.65,58.65,58.65,58.65,5
20090501|2008-11-18 14:00,18,58.61,58.61,58.61,58.61,1
20090501|2008-11-18 14:30,18,58.13,58.16,57.99,57.99,8
20090501|2008-11-19 04:00,19,57.42,57.42,57.42,57.42,1
20090501|2008-11-19 05:00,19,57.66,57.68,57.55,57.55,10
20090501|2008-11-19 05:30,19,57.72,57.73,57.72,57.72,13
20090501|2008-11-19 06:30,19,57.74,58.18,57.74,58.11,12
20090501|2008-11-19 09:00,19,58.11,58.17,58.11,58.17,102
20090501|2008-11-19 09:30,19,58.77,59.1,58.77,59.03,14
20090501|2008-11-19 10:00,19,58.87,59.04,58.6,58.65,46
20090501|2008-11-19 10:30,19,58.91,58.96,58.77,58.77,14
20090501|2008-11-19 11:00,19,58.27,58.27,57.69,57.7,47
20090501|2008-11-19 12:00,19,58.19,58.24,58.05,58.05,21
20090501|2008-11-19 12:30,19,58.27,58.81,58.27,58.81,24
20090501|2008-11-19 13:00,19,58.85,58.85,58.85,58.85,8
20090501|2008-11-19 13:30,19,58.72,58.9,58.7,58.9,19
20090501|2008-11-19 14:00,19,58.58,58.58,57.73,57.73,13
20090501|2008-11-19 14:30,19,57.73,57.73,57.73,57.73,5
20090501|2008-11-19 15:30,19,57.68,57.68,57.66,57.66,7
20090501|2008-11-20 03:00,20,57.01,57.01,56.97,56.97,8
20090501|2008-11-20 05:30,20,56.56,57.13,56.54,57.13,12
20090501|2008-11-20 07:30,20,56.53,56.53,56.53,56.53,2
20090501|2008-11-20 08:00,20,54.92,54.92,54.91,54.91,2
20090501|2008-11-20 08:30,20,55.1,55.34,54.71,54.91,28
20090501|2008-11-20 09:00,20,54.91,55.19,54.9,55.19,5
20090501|2008-11-20 09:30,20,55.42,55.42,55.02,55.05,26
20090501|2008-11-20 10:00,20,54.79,55.23,54.47,55.14,44
20090501|2008-11-20 10:30,20,55,55.08,54.65,54.82,19
20090501|2008-11-20 11:00,20,55.17,55.18,54.83,54.83,31
20090501|2008-11-20 11:30,20,54.79,54.98,54.79,54.9,3
20090501|2008-11-20 12:00,20,54.63,55.38,54.6,55.33,18
20090501|2008-11-20 12:30,20,55.42,55.88,55.31,55.88,91
20090501|2008-11-20 13:00,20,55.46,55.62,55.4,55.62,15
20090501|2008-11-20 13:30,20,55.1,55.1,54.64,54.64,22
20090501|2008-11-20 14:00,20,54.23,54.59,53.91,53.91,9
20090501|2008-11-20 14:30,20,53.75,53.75,53.75,53.75,3
20090501|2008-11-20 15:00,20,53.56,53.56,53.56,53.56,8
20090501|2008-11-20 15:30,20,52.94,52.94,52.94,52.94,1
20090501|2008-11-21 00:00,21,53.53,53.53,53.5,53.5,3
20090501|2008-11-21 05:00,21,54.59,54.59,54.55,54.55,14
20090501|2008-11-21 05:30,21,54.4,54.4,54.4,54.4,200
20090501|2008-11-21 06:30,21,54.32,54.61,54.26,54.6,22
20090501|2008-11-21 07:00,21,54.52,54.52,54.52,54.52,3
20090501|2008-11-21 08:00,21,54.98,54.98,54.87,54.87,54
20090501|2008-11-21 08:30,21,54.89,54.89,54.54,54.54,13
20090501|2008-11-21 09:00,21,54,54.12,53.95,53.95,38
20090501|2008-11-21 09:30,21,54,54,53.69,53.69,34
20090501|2008-11-21 10:00,21,53.71,54.02,53.71,54.02,23
20090501|2008-11-21 10:30,21,53.49,53.49,53.25,53.25,18
20090501|2008-11-21 11:00,21,52.97,53.11,52.62,53.11,72
20090501|2008-11-21 12:00,21,53.64,53.77,53.64,53.77,7
20090501|2008-11-21 12:30,21,53.8,54.34,53.8,54.34,12
20090501|2008-11-21 13:00,21,53.78,53.81,53.56,53.68,13
20090501|2008-11-21 13:30,21,54.17,54.17,53.99,54,35
20090501|2008-11-21 14:00,21,53.34,54.22,53.34,54.09,11
20090501|2008-11-21 14:30,21,53.94,54.03,53.94,53.94,41
20090501|2008-11-21 15:00,21,54.07,54.08,54.07,54.08,18
20090501|2008-11-24 04:00,24,53.44,53.44,53.44,53.44,1
20090501|2008-11-24 04:30,24,54.13,54.13,54.13,54.13,1
20090501|2008-11-24 06:00,24,55.67,55.69,55.67,55.69,5
20090501|2008-11-24 06:30,24,55.7,55.7,55.7,55.7,1
20090501|2008-11-24 07:30,24,55.79,55.88,55.79,55.84,15
20090501|2008-11-24 08:30,24,54.8,55.04,54.8,55.04,5
20090501|2008-11-24 09:00,24,55.26,55.55,55.26,55.55,5
20090501|2008-11-24 09:30,24,55.64,55.65,54.52,55.18,45
20090501|2008-11-24 10:00,24,55.47,56.1,55.47,56.1,33
20090501|2008-11-24 10:30,24,56.4,57.65,56.4,57.55,143
20090501|2008-11-24 11:00,24,57.38,58.07,57.24,58.01,18
20090501|2008-11-24 11:30,24,58.17,58.68,58.17,58.36,148
20090501|2008-11-24 12:00,24,58.27,58.33,58.07,58.15,59
20090501|2008-11-24 12:30,24,58.1,58.1,58.07,58.07,5
20090501|2008-11-24 13:00,24,59.02,59.42,58.74,58.74,26
20090501|2008-11-24 13:30,24,58.86,58.86,58.86,58.86,1
20090501|2008-11-24 14:00,24,58.87,58.87,58.44,58.6,43
20090501|2008-11-24 14:30,24,58.61,58.61,58.4,58.4,23
20090501|2008-11-24 15:00,24,58.79,58.8,58.79,58.8,17
20090501|2008-11-24 15:30,24,58.71,58.82,58.71,58.8,21
20090501|2008-11-25 05:30,25,56.49,56.54,56.49,56.54,2
20090501|2008-11-25 06:00,25,56.51,56.94,56.51,56.94,3
20090501|2008-11-25 07:30,25,56.17,56.17,56.17,56.17,1
20090501|2008-11-25 08:00,25,55.57,56.64,55.46,56.64,5
20090501|2008-11-25 08:30,25,57.83,58.47,57.83,58.05,17
20090501|2008-11-25 09:00,25,57.82,57.82,57.81,57.81,15
20090501|2008-11-25 09:30,25,56.93,56.93,56.56,56.59,7
20090501|2008-11-25 10:00,25,57.38,57.38,56.03,56.4,37
20090501|2008-11-25 10:30,25,56.43,56.43,55.79,55.79,6
20090501|2008-11-25 11:00,25,55.77,55.77,55.27,55.27,17
20090501|2008-11-25 11:30,25,55.34,55.86,55.34,55.86,20
20090501|2008-11-25 12:00,25,55.83,56.14,55.82,56.14,5
20090501|2008-11-25 12:30,25,55.91,55.91,55.71,55.71,7
20090501|2008-11-25 13:30,25,55.54,55.61,55.53,55.61,6
20090501|2008-11-25 14:00,25,55.78,55.91,55.22,55.52,54
20090501|2008-11-25 14:30,25,55.61,55.71,55.61,55.71,5
20090501|2008-11-25 16:30,25,55.1,55.1,55.1,55.1,15
20090501|2008-11-25 17:00,25,55.1,55.1,55.1,55.1,45
20090501|2008-11-26 03:00,26,55.18,55.27,55.18,55.25,48
20090501|2008-11-26 04:00,26,55.9,55.9,55.81,55.81,6
20090501|2008-11-26 04:30,26,55.99,56.19,55.99,56.16,46
20090501|2008-11-26 05:00,26,56.37,56.37,56.37,56.37,1
20090501|2008-11-26 05:30,26,56.42,56.42,56.37,56.37,2
20090501|2008-11-26 07:30,26,56.17,56.17,56.17,56.17,1
20090501|2008-11-26 08:00,26,56.45,56.45,56.43,56.43,3
20090501|2008-11-26 08:30,26,57.15,57.15,57.15,57.15,1
20090501|2008-11-26 09:00,26,57.3,57.61,57.12,57.12,18
20090501|2008-11-26 09:30,26,57.22,57.22,57.12,57.15,4
20090501|2008-11-26 10:00,26,56.8,56.8,56.8,56.8,31
20090501|2008-11-26 10:30,26,56.62,56.62,55.63,56.09,16
20090501|2008-11-26 11:00,26,57.85,58.47,57.85,58.47,47
20090501|2008-11-26 11:30,26,57.08,57.1,56.97,56.97,11
20090501|2008-11-26 12:00,26,56.82,56.82,56.82,56.82,3
20090501|2008-11-26 12:30,26,56.94,58.43,56.94,58.43,23
20090501|2008-11-26 13:00,26,58.37,58.37,57.85,58.23,45
20090501|2008-11-26 13:30,26,57.98,58.26,57.98,58.24,48
20090501|2008-11-26 14:00,26,58.53,59.58,58.48,59.58,28
20090501|2008-11-26 14:30,26,58.91,58.91,58.72,58.72,8
20090501|2008-11-26 16:00,26,59.3,59.3,59.3,59.3,1
20090501|2008-11-26 16:30,26,59.45,59.5,59.45,59.5,2
20090501|2008-11-27 04:00,27,58.14,58.14,58.14,58.14,1
20090501|2008-11-27 05:00,27,58.88,58.88,58.88,58.88,1
20090501|2008-11-28 06:00,28,58.16,58.16,58.16,58.16,2
20090501|2008-11-28 07:30,28,58.59,58.59,58.59,58.59,4
20090501|2008-11-28 09:00,28,57.93,57.93,57.93,57.93,1
20090501|2008-11-28 11:00,28,56.9,56.9,56.6,56.6,3
20090501|2008-11-28 12:00,28,56.96,56.96,56.96,56.96,2
20090501|2008-11-28 13:00,28,57.32,59.1,57.32,59.1,57
20090501|2008-11-28 13:30,28,59.23,59.23,59.23,59.23,9
20090501|2008-12-01 07:00,1,56.59,56.59,56.58,56.58,5
20090501|2008-12-01 08:00,1,56.6,56.6,56.6,56.6,3
20090501|2008-12-01 09:00,1,56.17,56.17,55.8,55.8,7
20090501|2008-12-01 09:30,1,55.58,56.27,55.58,56.25,17
20090501|2008-12-01 10:00,1,56.17,56.3,56.06,56.17,29
20090501|2008-12-01 10:30,1,56.46,56.46,56.46,56.46,10
20090501|2008-12-01 11:00,1,55.47,55.79,54.77,54.77,129
20090501|2008-12-01 11:30,1,55,55,54.99,54.99,6
20090501|2008-12-01 12:00,1,55.33,55.41,55.07,55.07,22
20090501|2008-12-01 12:30,1,54.99,54.99,54.98,54.98,3
20090501|2008-12-01 13:00,1,55.5,55.56,55.46,55.56,33
20090501|2008-12-01 13:30,1,55.04,55.06,54.82,54.98,59
20090501|2008-12-01 14:00,1,54.5,54.5,54.5,54.5,20
20090501|2008-12-01 14:30,1,54.39,54.39,54.37,54.37,4
20090501|2008-12-01 16:30,1,54.55,54.6,54.55,54.6,9
20090501|2008-12-02 04:30,2,53.31,53.33,53.31,53.33,6
20090501|2008-12-02 05:00,2,53.52,53.52,53.4,53.45,4
20090501|2008-12-02 06:00,2,53.42,53.43,53.42,53.43,6
20090501|2008-12-02 07:30,2,54.84,54.84,54.46,54.46,2
20090501|2008-12-02 08:30,2,55.04,55.04,54.79,54.79,7
20090501|2008-12-02 09:00,2,54.6,54.6,54.6,54.6,4
20090501|2008-12-02 09:30,2,54.24,54.25,54.24,54.25,6
20090501|2008-12-02 10:00,2,54.55,55.2,54.55,55.2,3
20090501|2008-12-02 11:00,2,53.85,53.86,52.95,53.01,29
20090501|2008-12-02 11:30,2,53.24,53.49,52.93,53.49,6
20090501|2008-12-02 12:00,2,54.06,54.35,54.06,54.35,34
20090501|2008-12-02 12:30,2,54.42,54.56,53.85,53.91,37
20090501|2008-12-02 13:00,2,54.03,54.4,54.03,54.4,35
20090501|2008-12-02 14:00,2,53.08,53.08,52.43,52.43,4
20090501|2008-12-02 14:30,2,52.62,52.62,52.58,52.58,10
20090501|2008-12-02 15:00,2,52.94,52.94,52.94,52.94,1
20090501|2008-12-02 15:30,2,52.74,52.74,52.74,52.74,1
20090501|2008-12-03 04:00,3,52.99,52.99,52.99,52.99,4
20090501|2008-12-03 06:00,3,52.32,52.32,52.32,52.32,2
20090501|2008-12-03 07:00,3,52.74,52.74,52.74,52.74,4
20090501|2008-12-03 08:00,3,52.11,52.31,51.69,52.31,23
20090501|2008-12-03 08:30,3,52.31,52.76,52.31,52.76,26
20090501|2008-12-03 09:00,3,52.56,52.57,52.34,52.34,13
20090501|2008-12-03 09:30,3,52.7,52.71,52.7,52.71,2
20090501|2008-12-03 10:00,3,52.12,52.2,52.1,52.2,5
20090501|2008-12-03 10:30,3,52.05,52.84,52.02,52.84,32
20090501|2008-12-03 11:00,3,52.81,52.81,52.15,52.15,7
20090501|2008-12-03 11:30,3,52.47,53.19,52.47,53.18,25
20090501|2008-12-03 12:30,3,52.89,52.89,52.76,52.87,18
20090501|2008-12-03 13:00,3,52.78,52.79,52.63,52.66,63
20090501|2008-12-03 13:30,3,52.46,52.46,52.46,52.46,10
20090501|2008-12-03 14:00,3,52.83,52.98,52.37,52.98,30
20090501|2008-12-03 15:30,3,52.77,52.77,52.77,52.77,3
20090501|2008-12-04 04:00,4,51.87,51.87,51.87,51.87,5
20090501|2008-12-04 07:00,4,51.7,51.7,51.7,51.7,2
20090501|2008-12-04 08:00,4,52.04,52.05,52.04,52.05,3
20090501|2008-12-04 08:30,4,51.98,51.98,51.82,51.82,7
20090501|2008-12-04 09:00,4,52.52,52.52,52.07,52.07,6
20090501|2008-12-04 09:30,4,51.99,52.58,51.98,52.58,8
20090501|2008-12-04 10:00,4,52.95,52.95,52.87,52.87,3
20090501|2008-12-04 10:30,4,52.09,52.31,52.09,52.31,3
20090501|2008-12-04 11:00,4,51.93,52.71,51.86,52.67,86
20090501|2008-12-04 11:30,4,52.27,52.27,52.05,52.05,16
20090501|2008-12-04 12:00,4,51.89,51.89,50.79,50.79,89
20090501|2008-12-04 12:30,4,51.07,51.1,50.73,50.86,89
20090501|2008-12-04 13:00,4,50.7,50.7,50.06,50.06,39
20090501|2008-12-04 13:30,4,50.06,50.94,50.03,50.91,28
20090501|2008-12-04 14:00,4,51.09,51.09,49.91,50.11,44
20090501|2008-12-04 14:30,4,49.84,50.03,49.84,50,35
20090501|2008-12-05 08:30,5,48.93,48.93,48.78,48.82,12
20090501|2008-12-05 09:00,5,49.42,49.42,49.42,49.42,1
20090501|2008-12-05 09:30,5,49.26,49.26,49.26,49.26,1
20090501|2008-12-05 10:00,5,48.88,49.09,48.76,49.09,34
20090501|2008-12-05 10:30,5,48.88,48.88,48.41,48.41,25
20090501|2008-12-05 11:00,5,48.58,48.58,48.41,48.41,7
20090501|2008-12-05 11:30,5,47.46,48.13,47.46,48.13,14
20090501|2008-12-05 12:00,5,48.06,48.31,48.06,48.31,35
20090501|2008-12-05 12:30,5,47.96,48.06,47.38,47.4,38
20090501|2008-12-05 13:00,5,47.4,47.85,47.4,47.67,16
20090501|2008-12-05 13:30,5,47.9,48.58,47.78,48.26,45
20090501|2008-12-05 14:00,5,48.12,48.15,47.59,47.6,70
20090501|2008-12-05 14:30,5,47.76,48.15,47.76,48.15,34
20090501|2008-12-05 15:00,5,48,48.19,48,48.18,44
20090501|2008-12-08 06:00,8,49.19,49.24,49.13,49.13,11
20090501|2008-12-08 06:30,8,48.86,49.12,48.86,49.12,51
20090501|2008-12-08 07:00,8,49.55,49.55,49.55,49.55,2
20090501|2008-12-08 07:30,8,49.7,49.7,49.7,49.7,1
20090501|2008-12-08 08:00,8,50.13,50.32,50.13,50.32,4
20090501|2008-12-08 08:30,8,50.53,50.71,50.25,50.25,20
20090501|2008-12-08 09:00,8,50.76,50.77,50.43,50.43,73
20090501|2008-12-08 09:30,8,50.49,50.49,50.35,50.35,28
20090501|2008-12-08 10:30,8,50.7,50.96,50.56,50.65,24
20090501|2008-12-08 11:00,8,50.52,50.55,50.3,50.3,51
20090501|2008-12-08 11:30,8,50.34,50.62,50.34,50.34,31
20090501|2008-12-08 12:00,8,50.34,50.34,50.33,50.33,41
20090501|2008-12-08 12:30,8,50.46,50.47,50.46,50.47,6
20090501|2008-12-08 13:00,8,50.76,50.95,50.36,50.36,10
20090501|2008-12-08 13:30,8,50.38,50.95,50.38,50.95,9
20090501|2008-12-08 14:00,8,51.08,51.58,50.96,51.47,28
20090501|2008-12-08 14:30,8,51.47,51.82,51.46,51.79,29
20090501|2008-12-09 04:30,9,51.3,51.3,51.3,51.3,3
20090501|2008-12-09 05:00,9,51.23,51.23,51.23,51.23,53
20090501|2008-12-09 05:30,9,51.23,51.23,51.23,51.23,17
20090501|2008-12-09 07:00,9,51.82,51.82,51.82,51.82,5
20090501|2008-12-09 08:00,9,51.4,51.4,51.4,51.4,9
20090501|2008-12-09 09:30,9,51.55,52.4,51.55,51.95,38
20090501|2008-12-09 10:00,9,51.73,51.85,51.71,51.71,11
20090501|2008-12-09 10:30,9,51.89,51.89,51.17,51.18,8
20090501|2008-12-09 11:00,9,50.47,50.47,50.47,50.47,4
20090501|2008-12-09 11:30,9,50.82,50.82,50.82,50.82,2
20090501|2008-12-09 12:30,9,51.39,51.44,51.19,51.26,15
20090501|2008-12-09 13:00,9,51,51.08,50.87,50.9,35
20090501|2008-12-09 13:30,9,50.88,51.2,50.87,50.87,29
20090501|2008-12-09 14:00,9,50.85,50.88,49.84,49.84,16
20090501|2008-12-09 14:30,9,49.74,49.9,49.74,49.89,15
20090501|2008-12-10 06:30,10,51.19,51.19,51.07,51.1,9
20090501|2008-12-10 07:00,10,51.45,51.77,51.45,51.77,17
20090501|2008-12-10 07:30,10,51.21,51.21,51.04,51.04,4
20090501|2008-12-10 08:00,10,51.17,51.42,51.16,51.41,45
20090501|2008-12-10 08:30,10,51.31,51.31,51.28,51.29,8
20090501|2008-12-10 09:00,10,51.38,51.38,51.12,51.15,12
20090501|2008-12-10 09:30,10,51.12,51.12,51.08,51.08,3
20090501|2008-12-10 10:00,10,51.02,51.72,50.97,51.3,156
20090501|2008-12-10 10:30,10,51,51,49.09,49.27,22
20090501|2008-12-10 11:00,10,49.15,49.94,49.03,49.74,32
20090501|2008-12-10 11:30,10,49.72,51.32,49.72,50.99,17
20090501|2008-12-10 12:00,10,50.99,52.43,50.99,52.43,166
20090501|2008-12-10 12:30,10,51.54,51.54,51.54,51.54,1
20090501|2008-12-10 13:00,10,51.21,51.24,51.13,51.24,28
20090501|2008-12-10 13:30,10,51.25,51.35,50.25,50.25,25
20090501|2008-12-10 14:00,10,50.2,50.2,49.95,49.95,5
20090501|2008-12-10 14:30,10,50.61,50.61,50.61,50.61,3
20090501|2008-12-10 15:00,10,51.09,51.09,51.09,51.09,1
20090501|2008-12-10 15:30,10,50.99,50.99,50.87,50.99,43
20090501|2008-12-10 16:30,10,51.09,51.13,51.09,51.13,4
20090501|2008-12-11 03:00,11,50.4,50.4,50.4,50.4,4
20090501|2008-12-11 03:30,11,50.4,50.4,50.4,50.4,3
20090501|2008-12-11 04:30,11,51.45,51.45,51.2,51.31,20
20090501|2008-12-11 06:30,11,52.62,52.62,52.62,52.62,2
20090501|2008-12-11 07:30,11,52.54,52.54,52.37,52.37,6
20090501|2008-12-11 08:00,11,52.46,52.46,52.46,52.46,2
20090501|2008-12-11 08:30,11,52.28,52.71,52.01,52.71,22
20090501|2008-12-11 09:00,11,52.25,53.19,52.25,52.91,12
20090501|2008-12-11 09:30,11,52.98,53.89,52.98,53.63,67
20090501|2008-12-11 10:00,11,53.63,53.9,53.48,53.48,78
20090501|2008-12-11 10:30,11,53.01,53.36,53.01,53.36,2
20090501|2008-12-11 11:00,11,53.77,53.98,53.77,53.85,12
20090501|2008-12-11 11:30,11,54.07,54.08,53.96,53.96,10
20090501|2008-12-11 12:00,11,54.37,55.17,54.32,54.77,90
20090501|2008-12-11 12:30,11,54.78,55.31,54.77,55.31,29
20090501|2008-12-11 13:00,11,56.02,56.02,55.5,55.62,17
20090501|2008-12-11 13:30,11,55.57,55.61,55.05,55.09,21
20090501|2008-12-11 14:00,11,55.1,55.84,55.06,55.3,44
20090501|2008-12-11 14:30,11,55.16,55.34,55.11,55.11,51
20090501|2008-12-11 15:00,11,54.7,54.7,54.7,54.7,1
20090501|2008-12-11 20:30,12,55.07,55.07,55.07,55.07,1
20090501|2008-12-12 03:30,12,53.75,53.75,53.75,53.75,2
20090501|2008-12-12 05:00,12,53.78,53.83,53.48,53.5,7
20090501|2008-12-12 05:30,12,53.35,53.35,52.91,52.93,33
20090501|2008-12-12 06:00,12,52.92,52.96,52.92,52.95,4
20090501|2008-12-12 06:30,12,52.99,53.22,52.88,53.2,29
20090501|2008-12-12 07:30,12,53.08,53.08,53.07,53.07,8
20090501|2008-12-12 08:00,12,52.52,52.52,52.5,52.5,6
20090501|2008-12-12 08:30,12,52.61,52.92,52.59,52.64,37
20090501|2008-12-12 09:00,12,52.54,52.54,51.77,52.05,82
20090501|2008-12-12 09:30,12,52.16,52.78,52.16,52.66,268
20090501|2008-12-12 10:00,12,52.83,52.83,52.42,52.75,12
20090501|2008-12-12 10:30,12,52.88,53.42,52.88,53.42,16
20090501|2008-12-12 11:30,12,52.87,52.89,52.74,52.74,22
20090501|2008-12-12 12:00,12,53.05,53.51,53.05,53.51,48
20090501|2008-12-12 12:30,12,54.48,54.48,54.48,54.48,1
20090501|2008-12-12 13:00,12,54.92,54.92,54.13,54.13,60
20090501|2008-12-12 13:30,12,53.6,53.72,53.6,53.72,2
20090501|2008-12-12 14:00,12,54.93,55.02,54.86,55.02,26
20090501|2008-12-12 14:30,12,54.5,54.61,54.44,54.47,10
20090501|2008-12-15 03:30,15,54.56,54.57,54.53,54.57,4
20090501|2008-12-15 04:00,15,54.76,54.76,54.68,54.68,6
20090501|2008-12-15 04:30,15,55.41,55.41,55.26,55.26,14
20090501|2008-12-15 05:00,15,56.57,56.62,56.52,56.61,43
20090501|2008-12-15 06:00,15,56.75,57.16,56.75,57.16,5
20090501|2008-12-15 07:00,15,56.97,57.02,56.96,57.02,5
20090501|2008-12-15 08:00,15,56.85,56.85,56.85,56.85,1
20090501|2008-12-15 08:30,15,57.84,57.98,57.84,57.98,8
20090501|2008-12-15 09:00,15,57.77,57.78,57.77,57.78,8
20090501|2008-12-15 09:30,15,56.83,56.83,56.83,56.83,1
20090501|2008-12-15 10:00,15,57.12,57.69,57.12,57.69,26
20090501|2008-12-15 10:30,15,57.7,57.7,56.48,56.49,47
20090501|2008-12-15 11:00,15,56.46,56.47,55.64,55.7,57
20090501|2008-12-15 11:30,15,55.55,55.65,55.55,55.65,3
20090501|2008-12-15 12:00,15,55.18,55.18,55.17,55.17,6
20090501|2008-12-15 12:30,15,54.13,54.34,53.87,53.88,30
20090501|2008-12-15 13:00,15,53.62,53.85,53.08,53.85,65
20090501|2008-12-15 13:30,15,53.25,53.25,53.25,53.25,1
20090501|2008-12-15 14:00,15,53.87,53.87,53.3,53.4,26
20090501|2008-12-16 01:30,16,53.29,53.29,53.29,53.29,2
20090501|2008-12-16 07:30,16,53.5,53.5,53.5,53.5,1
20090501|2008-12-16 08:30,16,53.53,53.72,53.32,53.51,11
20090501|2008-12-16 09:30,16,54.21,54.79,54.1,54.1,92
20090501|2008-12-16 10:00,16,54.21,54.56,54.19,54.33,24
20090501|2008-12-16 10:30,16,54.11,54.11,52.36,52.36,73
20090501|2008-12-16 11:00,16,52.95,52.95,52.18,52.18,28
20090501|2008-12-16 11:30,16,52.59,53.24,52.59,53.24,9
20090501|2008-12-16 12:00,16,53.49,53.49,52.9,52.91,36
20090501|2008-12-16 12:30,16,52.79,52.9,52.69,52.69,23
20090501|2008-12-16 13:00,16,52.99,52.99,52.73,52.73,5
20090501|2008-12-16 13:30,16,52.77,52.77,52.36,52.36,13
20090501|2008-12-16 14:00,16,52.7,53.07,52.06,52.06,11
20090501|2008-12-16 14:30,16,51.9,51.98,51.59,51.92,34
20090501|2008-12-16 15:00,16,52.66,52.66,52.66,52.66,1
20090501|2008-12-16 16:00,16,52.85,52.85,52.85,52.85,1
20090501|2008-12-17 04:00,17,53.81,54.5,53.81,54.5,25
20090501|2008-12-17 04:30,17,54.5,54.5,54.5,54.5,3
20090501|2008-12-17 05:00,17,52.95,52.95,52.76,52.76,3
20090501|2008-12-17 05:30,17,54,54,54,54,1
20090501|2008-12-17 07:00,17,52.38,52.38,51.49,51.53,22
20090501|2008-12-17 07:30,17,52.15,52.15,52.15,52.15,2
20090501|2008-12-17 08:00,17,51.83,52.21,51.73,52.21,8
20090501|2008-12-17 08:30,17,52.67,52.76,52.67,52.75,5
20090501|2008-12-17 09:00,17,52.55,52.55,52.01,52.09,4
20090501|2008-12-17 09:30,17,52.52,52.52,52.36,52.36,4
20090501|2008-12-17 10:00,17,52.71,53.32,52.7,53.27,16
20090501|2008-12-17 10:30,17,52.36,53.63,52.36,52.89,78
20090501|2008-12-17 11:00,17,52.9,52.9,51.63,51.63,63
20090501|2008-12-17 11:30,17,51.51,51.63,51.02,51.63,17
20090501|2008-12-17 12:00,17,52.09,52.29,51.96,52.29,20
20090501|2008-12-17 12:30,17,51.92,51.93,51.84,51.84,10
20090501|2008-12-17 13:00,17,51.86,52.03,51.81,52.01,51
20090501|2008-12-17 13:30,17,52.49,52.52,51.65,51.65,15
20090501|2008-12-17 14:00,17,51.39,51.85,50.71,50.71,32
20090501|2008-12-17 15:30,17,51.01,51.01,51.01,51.01,1
20090501|2008-12-18 04:00,18,51.13,51.13,51.13,51.13,1
20090501|2008-12-18 04:30,18,51.12,51.12,51.12,51.12,1
20090501|2008-12-18 06:00,18,51.32,51.32,51.31,51.31,3
20090501|2008-12-18 07:30,18,51.23,51.35,51.23,51.24,9
20090501|2008-12-18 09:00,18,50.49,50.49,49.79,50.34,84
20090501|2008-12-18 09:30,18,50.04,50.04,49.64,49.72,115
20090501|2008-12-18 10:00,18,49.52,50.07,49.52,50.07,33
20090501|2008-12-18 10:30,18,50.13,50.14,49.74,49.83,39
20090501|2008-12-18 11:00,18,49.76,49.79,49.16,49.16,69
20090501|2008-12-18 11:30,18,49.38,49.84,49.38,49.71,18
20090501|2008-12-18 12:00,18,49.78,50.21,49.73,49.91,34
20090501|2008-12-18 12:30,18,49.83,50.6,49.69,50.6,92
20090501|2008-12-18 13:00,18,50.36,50.46,50.06,50.06,19
20090501|2008-12-18 13:30,18,50.23,50.23,49.45,49.47,55
20090501|2008-12-18 14:00,18,49.42,49.52,48.4,48.4,54
20090501|2008-12-18 14:30,18,48.65,48.79,48.65,48.69,39
20090501|2008-12-18 16:30,18,48.67,48.69,48.67,48.67,7
20090501|2008-12-19 04:00,19,48.34,48.34,48.3,48.3,5
20090501|2008-12-19 06:30,19,48.01,48.05,47.93,48.05,67
20090501|2008-12-19 07:00,19,47.97,48.23,47.97,48.23,2
20090501|2008-12-19 07:30,19,47.71,47.71,47.51,47.67,20
20090501|2008-12-19 08:00,19,48.49,48.5,48.32,48.33,9
20090501|2008-12-19 08:30,19,48.4,48.51,48.4,48.46,5
20090501|2008-12-19 09:00,19,48.61,48.61,48.2,48.53,44
20090501|2008-12-19 09:30,19,48.52,49.1,48.52,49.1,14
20090501|2008-12-19 10:00,19,49.39,49.54,49.38,49.45,10
20090501|2008-12-19 10:30,19,49.23,49.23,48.35,48.38,61
20090501|2008-12-19 11:00,19,48.46,48.48,48.14,48.38,20
20090501|2008-12-19 11:30,19,48.9,49.19,48.71,49.11,42
20090501|2008-12-19 12:00,19,48.92,48.92,48.92,48.92,3
20090501|2008-12-19 12:30,19,48.86,48.86,48.28,48.44,54
20090501|2008-12-19 13:00,19,48.44,48.81,48.44,48.81,21
20090501|2008-12-19 13:30,19,48.85,49.17,48.6,48.6,15
20090501|2008-12-19 14:00,19,48.54,48.54,48.05,48.06,7
20090501|2008-12-19 14:30,19,48.64,48.64,48.64,48.64,1
20090501|2008-12-22 03:30,22,48.65,48.65,48.63,48.63,10
20090501|2008-12-22 05:30,22,48.57,48.57,48.49,48.49,12
20090501|2008-12-22 06:00,22,48.74,48.76,48.58,48.59,31
20090501|2008-12-22 06:30,22,48.68,48.85,48.63,48.63,20
20090501|2008-12-22 08:00,22,49.15,49.23,49.15,49.19,8
20090501|2008-12-22 09:00,22,48.35,48.5,48.35,48.36,8
20090501|2008-12-22 10:30,22,47.96,47.98,47.59,47.59,9
20090501|2008-12-22 11:00,22,47.58,47.64,47.1,47.1,50
20090501|2008-12-22 11:30,22,47.13,47.69,47.12,47.69,18
20090501|2008-12-22 12:30,22,48.02,48.02,48.02,48.02,2
20090501|2008-12-22 13:00,22,47.83,48.06,47.54,47.54,58
20090501|2008-12-22 14:00,22,47.28,47.28,46.16,46.16,15
20090501|2008-12-22 14:30,22,46.27,46.4,46.27,46.4,9
20090501|2008-12-22 15:00,22,46.4,46.4,46.4,46.4,5
20090501|2008-12-22 15:30,22,46.18,46.18,46.18,46.18,1
20090501|2008-12-23 05:30,23,46.38,46.38,46.29,46.36,14
20090501|2008-12-23 06:30,23,46.31,46.32,46.31,46.31,18
20090501|2008-12-23 07:00,23,46.42,46.42,46.42,46.42,1
20090501|2008-12-23 08:00,23,46.23,46.23,46.23,46.23,25
20090501|2008-12-23 08:30,23,46.63,46.63,46.63,46.63,2
20090501|2008-12-23 09:00,23,46.47,46.62,46.47,46.62,2
20090501|2008-12-23 10:00,23,45.98,45.98,45.56,45.56,2
20090501|2008-12-23 10:30,23,45.75,45.75,45.72,45.73,31
20090501|2008-12-23 11:00,23,45.32,45.32,44.88,44.88,10
20090501|2008-12-23 11:30,23,45.07,45.2,45.02,45.2,10
20090501|2008-12-23 12:00,23,44.84,44.84,44.61,44.61,37
20090501|2008-12-23 12:30,23,44.49,44.49,44.49,44.49,25
20090501|2008-12-23 13:00,23,44.84,45.5,44.84,45.5,13
20090501|2008-12-23 13:30,23,45.76,46,45.76,46,5
20090501|2008-12-23 14:00,23,45.78,45.78,45.17,45.17,50
20090501|2008-12-23 14:30,23,45.27,45.27,45.2,45.2,3
20090501|2008-12-23 16:00,23,45.26,45.27,45.26,45.27,2
20090501|2008-12-23 23:00,24,45.17,45.17,45.14,45.17,4
20090501|2008-12-23 23:30,24,45.31,45.32,45.23,45.23,8
20090501|2008-12-24 07:00,24,43.66,43.66,43.27,43.27,8
20090501|2008-12-24 07:30,24,43.04,43.05,42.96,43.04,26
20090501|2008-12-24 09:00,24,43.46,43.46,43.4,43.4,23
20090501|2008-12-24 09:30,24,43.4,43.4,43.4,43.4,4
20090501|2008-12-24 10:30,24,43.66,43.68,43.66,43.68,19
20090501|2008-12-24 11:00,24,43.66,43.69,43.66,43.69,9
20090501|2008-12-24 11:30,24,43.65,43.65,43.65,43.65,5
20090501|2008-12-24 12:00,24,44.05,44.05,44.05,44.05,1
20090501|2008-12-24 13:00,24,43.21,43.26,41.78,41.81,79
20090501|2008-12-24 13:30,24,41.5,41.5,41.5,41.5,5
20090501|2008-12-26 13:00,26,43.12,43.12,43.11,43.11,2
20090501|2008-12-26 14:00,26,43.5,43.5,43.5,43.5,1
20090501|2008-12-29 02:30,29,45.39,45.39,45.39,45.39,1
20090501|2008-12-29 03:30,29,45.49,45.53,45.49,45.53,2
20090501|2008-12-29 04:30,29,47.1,47.1,47.08,47.08,21
20090501|2008-12-29 05:00,29,46.24,46.24,46.22,46.22,9
20090501|2008-12-29 06:00,29,46.47,46.47,46.47,46.47,1
20090501|2008-12-29 06:30,29,46.8,46.95,46.8,46.95,12
20090501|2008-12-29 07:00,29,46.27,46.27,46.26,46.26,11
20090501|2008-12-29 07:30,29,46.27,46.27,46.26,46.26,15
20090501|2008-12-29 08:30,29,45.81,45.83,45.61,45.61,24
20090501|2008-12-29 09:30,29,45.1,45.1,45.1,45.1,1
20090501|2008-12-29 10:30,29,44.65,44.83,44.63,44.78,12
20090501|2008-12-29 11:00,29,44.39,44.5,44.3,44.3,8
20090501|2008-12-29 11:30,29,44.12,44.76,44.11,44.75,29
20090501|2008-12-29 12:00,29,44.75,44.75,44.69,44.73,20
20090501|2008-12-29 12:30,29,44.48,44.48,44.48,44.48,1
20090501|2008-12-29 13:00,29,44.35,44.35,44.13,44.13,6
20090501|2008-12-29 13:30,29,44.04,44.52,44.04,44.52,8
20090501|2008-12-29 14:00,29,45.24,45.24,45.24,45.24,1
20090501|2008-12-29 14:30,29,46.04,46.17,45.89,46.17,16
20090501|2008-12-29 23:30,30,46.08,46.08,46.08,46.08,2
20090501|2008-12-30 03:30,30,45.68,45.68,45.68,45.68,3
20090501|2008-12-30 05:00,30,46.07,46.07,46.07,46.07,1
20090501|2008-12-30 07:30,30,45.93,45.93,45.93,45.93,1
20090501|2008-12-30 09:00,30,45.44,45.44,45.37,45.39,22
20090501|2008-12-30 09:30,30,45.72,45.76,45.72,45.76,3
20090501|2008-12-30 10:00,30,45.42,45.44,45.32,45.44,20
20090501|2008-12-30 10:30,30,45.36,45.36,45.36,45.36,2
20090501|2008-12-30 12:00,30,45.67,45.67,45.67,45.67,2
20090501|2008-12-30 12:30,30,45.94,46.05,45.76,46.03,29
20090501|2008-12-30 13:00,30,45.87,45.87,45.68,45.69,14
20090501|2008-12-30 13:30,30,45.74,46.55,45.74,46.33,68
20090501|2008-12-30 14:00,30,46.31,46.5,46.12,46.2,28
20090501|2008-12-31 06:30,31,44.94,44.94,44.94,44.94,1
20090501|2008-12-31 07:30,31,45.29,45.29,45.08,45.08,5
20090501|2008-12-31 08:00,31,45.05,45.05,45.05,45.05,1
20090501|2008-12-31 08:30,31,45.69,45.69,45.68,45.68,3
20090501|2008-12-31 09:00,31,45.6,45.6,45.58,45.58,2
20090501|2008-12-31 10:00,31,46.13,46.38,45.93,46.34,14
20090501|2008-12-31 10:30,31,46.3,47.04,46.28,47.04,12
20090501|2008-12-31 11:00,31,46.48,46.48,46.48,46.48,1
20090501|2008-12-31 11:30,31,46.5,46.55,46.5,46.55,8
20090501|2008-12-31 12:00,31,47.04,47.49,47.04,47.31,29
20090501|2008-12-31 12:30,31,47.43,48.15,47.43,47.91,78
20090501|2008-12-31 13:00,31,48.31,48.58,48.3,48.58,19
20090501|2008-12-31 13:30,31,48.78,50.25,48.7,50.25,37
20090501|2008-12-31 14:00,31,50.33,52.41,49.79,52.41,95
20090501|2008-12-31 14:30,31,51.24,51.32,50.52,50.52,22
20090501|2009-01-02 08:00,2,49.41,49.41,49.41,49.41,1
20090501|2009-01-02 08:30,2,49.51,49.51,49.51,49.51,1
20090501|2009-01-02 09:00,2,50.63,51.63,50.63,51.05,23
20090501|2009-01-02 09:30,2,51.2,51.22,50.77,50.77,5
20090501|2009-01-02 10:00,2,51.34,51.34,51.31,51.31,3
20090501|2009-01-02 10:30,2,51.04,51.18,51.04,51.18,2
20090501|2009-01-02 11:00,2,52.31,53.44,52.31,53.12,72
20090501|2009-01-02 11:30,2,53.13,53.16,53.07,53.07,19
20090501|2009-01-02 12:00,2,53.19,53.39,52.82,52.82,12
20090501|2009-01-02 12:30,2,53.18,53.18,52.75,52.75,2
20090501|2009-01-02 13:00,2,53.16,53.35,53.16,53.25,18
20090501|2009-01-02 13:30,2,53.04,53.04,52.57,52.57,54
20090501|2009-01-02 14:00,2,53.24,53.74,52.76,53.67,11
20090501|2009-01-02 14:30,2,53.43,53.43,53.43,53.43,1
20090501|2009-01-02 15:00,2,53.44,53.53,53.44,53.53,25
20090501|2009-01-05 09:00,5,53.25,53.25,53.25,53.25,1
20090501|2009-01-05 09:30,5,53.65,54.17,53.65,54.07,24
20090501|2009-01-05 10:00,5,54.67,54.81,54.35,54.35,38
20090501|2009-01-05 10:30,5,54.65,54.65,54.46,54.49,8
20090501|2009-01-05 11:00,5,54.13,54.16,53.96,54.16,12
20090501|2009-01-05 11:30,5,54.4,54.55,54.35,54.55,4
20090501|2009-01-05 12:00,5,54.48,54.64,54.48,54.64,17
20090501|2009-01-05 12:30,5,54.36,54.87,54.36,54.87,24
20090501|2009-01-05 13:00,5,54.82,54.93,54.36,54.36,22
20090501|2009-01-05 13:30,5,54.36,55.03,54.15,55.03,16
20090501|2009-01-05 14:00,5,55.49,56.49,55.49,55.88,23
20090501|2009-01-05 14:30,5,55.56,55.56,55.56,55.56,2
20090501|2009-01-05 15:00,5,55.6,55.6,55.59,55.59,16
20090501|2009-01-05 22:00,6,56.04,56.04,56.04,56.04,1
20090501|2009-01-06 04:00,6,56.57,56.57,56.42,56.43,9
20090501|2009-01-06 04:30,6,56.43,56.43,56.43,56.43,2
20090501|2009-01-06 05:00,6,57.02,57.18,57.02,57.18,25
20090501|2009-01-06 05:30,6,57.32,57.32,57.13,57.13,7
20090501|2009-01-06 06:00,6,57.05,57.15,56.97,57.15,29
20090501|2009-01-06 06:30,6,57.18,57.96,57.18,57.64,38
20090501|2009-01-06 07:00,6,57.55,57.69,57.55,57.63,3
20090501|2009-01-06 07:30,6,57.6,57.89,57.56,57.89,62
20090501|2009-01-06 08:00,6,57.74,57.8,57.68,57.79,11
20090501|2009-01-06 08:30,6,57.82,57.94,57.26,57.52,36
20090501|2009-01-06 09:00,6,57.91,58.1,57.66,58.09,35
20090501|2009-01-06 09:30,6,57.93,58.22,57.93,58.19,66
20090501|2009-01-06 10:00,6,57.9,57.9,57,57,22
20090501|2009-01-06 10:30,6,57.03,57.39,56.28,56.28,28
20090501|2009-01-06 11:00,6,56.53,56.85,56,56.57,70
20090501|2009-01-06 11:30,6,57.26,57.31,57.1,57.2,52
20090501|2009-01-06 12:00,6,57.06,57.14,57,57.02,10
20090501|2009-01-06 12:30,6,57.54,57.58,57.54,57.58,3
20090501|2009-01-06 13:00,6,57.05,57.24,56.9,57.24,5
20090501|2009-01-06 13:30,6,57.26,57.26,57.24,57.24,5
20090501|2009-01-06 14:00,6,57.14,57.72,56.82,56.98,42
20090501|2009-01-06 14:30,6,56.94,56.94,56.94,56.94,1
20090501|2009-01-06 15:00,6,56.98,56.98,56.98,56.98,5
20090501|2009-01-06 15:30,6,56.77,56.77,56.77,56.77,1
20090501|2009-01-07 03:30,7,56.55,56.55,56.55,56.55,1
20090501|2009-01-07 04:30,7,56.24,56.24,55.9,55.9,4
20090501|2009-01-07 05:00,7,55.99,55.99,55.99,55.99,1
20090501|2009-01-07 05:30,7,56.33,56.34,56.18,56.23,23
20090501|2009-01-07 06:00,7,56.59,56.59,56.43,56.43,17
20090501|2009-01-07 07:00,7,56.8,56.8,56.8,56.8,3
20090501|2009-01-07 07:30,7,56.8,56.8,56.8,56.8,1
20090501|2009-01-07 08:00,7,56.09,56.09,56.09,56.09,3
20090501|2009-01-07 09:00,7,56.38,56.38,55.93,56.02,18
20090501|2009-01-07 09:30,7,55.43,55.7,55.43,55.7,24
20090501|2009-01-07 10:00,7,55.75,55.75,55.24,55.24,15
20090501|2009-01-07 10:30,7,55.01,55.01,53.46,53.87,83
20090501|2009-01-07 11:00,7,53.65,54.08,53.46,54.08,46
20090501|2009-01-07 11:30,7,53.99,54.44,53.99,54.23,10
20090501|2009-01-07 12:00,7,54.37,54.45,54.24,54.24,17
20090501|2009-01-07 12:30,7,54.15,54.15,53.33,53.34,42
20090501|2009-01-07 13:00,7,53.22,53.22,52.93,53.04,50
20090501|2009-01-07 13:30,7,53.34,53.34,52.93,52.93,22
20090501|2009-01-07 14:00,7,52.82,52.82,51.8,51.89,123
20090501|2009-01-07 14:30,7,51.97,51.97,51.9,51.9,41
20090501|2009-01-07 16:30,7,51.9,51.9,51.86,51.86,2
20090501|2009-01-08 03:00,8,51.8,51.8,51.8,51.8,1
20090501|2009-01-08 04:00,8,52.26,52.38,52.24,52.38,13
20090501|2009-01-08 04:30,8,52.38,52.38,51.4,51.88,18
20090501|2009-01-08 05:00,8,52.41,52.41,52.41,52.41,1
20090501|2009-01-08 06:00,8,52.57,52.58,52.57,52.58,3
20090501|2009-01-08 06:30,8,52.51,52.54,52.46,52.46,38
20090501|2009-01-08 07:30,8,51.97,51.97,51.93,51.93,2
20090501|2009-01-08 08:00,8,51.62,51.67,51.13,51.21,8
20090501|2009-01-08 08:30,8,51.18,51.18,50.43,50.46,33
20090501|2009-01-08 09:00,8,51.2,51.62,51.2,51.62,15
20090501|2009-01-08 09:30,8,51.43,51.69,51.43,51.46,5
20090501|2009-01-08 10:00,8,51.62,51.62,50.79,50.79,31
20090501|2009-01-08 10:30,8,50.62,50.8,50.33,50.42,15
20090501|2009-01-08 11:00,8,50.46,51.12,50.27,50.27,45
20090501|2009-01-08 11:30,8,50.42,50.93,50.42,50.93,20
20090501|2009-01-08 12:00,8,51.23,51.23,51.23,51.23,2
20090501|2009-01-08 12:30,8,51.3,51.5,51.3,51.5,6
20090501|2009-01-08 13:00,8,51.06,51.25,51.06,51.2,4
20090501|2009-01-08 13:30,8,50.61,50.85,50.61,50.8,28
20090501|2009-01-08 14:00,8,50.27,51.45,50.25,51.43,66
20090501|2009-01-08 15:00,8,51.64,51.64,51.41,51.41,12
20090501|2009-01-08 15:30,8,51.97,51.99,51.97,51.99,23
20090501|2009-01-08 20:00,9,52,52,52,52,1
20090501|2009-01-09 00:30,9,52,52,52,52,3
20090501|2009-01-09 01:00,9,52,52,52,52,2
20090501|2009-01-09 03:00,9,51.86,51.87,51.86,51.87,11
20090501|2009-01-09 04:00,9,51.74,51.74,51.71,51.71,4
20090501|2009-01-09 04:30,9,51.77,51.77,51.77,51.77,1
20090501|2009-01-09 05:00,9,51.49,51.49,51.35,51.35,4
20090501|2009-01-09 05:30,9,51.05,51.06,50.54,50.55,131
20090501|2009-01-09 06:00,9,50.65,50.69,50.54,50.69,25
20090501|2009-01-09 06:30,9,50.67,50.74,50.67,50.74,3
20090501|2009-01-09 07:30,9,50.51,50.62,50.51,50.62,2
20090501|2009-01-09 08:00,9,50.83,50.83,50.73,50.73,5
20090501|2009-01-09 08:30,9,50.71,51.39,50.5,50.94,11
20090501|2009-01-09 09:00,9,51.27,51.27,50.48,50.66,34
20090501|2009-01-09 09:30,9,50.76,50.76,50.12,50.12,8
20090501|2009-01-09 10:00,9,50.17,50.17,49.93,49.93,7
20090501|2009-01-09 10:30,9,50.04,50.04,49.87,49.87,24
20090501|2009-01-09 11:00,9,49.87,50.31,49.7,50.12,212
20090501|2009-01-09 11:30,9,50.37,50.39,50.27,50.27,11
20090501|2009-01-09 12:00,9,50.49,50.97,50.33,50.36,22
20090501|2009-01-09 12:30,9,50.44,50.44,50.19,50.37,8
20090501|2009-01-09 13:00,9,50.5,50.54,50.31,50.31,114
20090501|2009-01-09 13:30,9,50.32,50.68,50.32,50.64,3
20090501|2009-01-09 14:00,9,50.89,51.26,50.89,51.1,19
20090501|2009-01-09 14:30,9,51.28,51.35,51.26,51.35,13
20090501|2009-01-12 03:00,12,50.18,50.46,50.18,50.46,12
20090501|2009-01-12 03:30,12,50.17,50.17,49.85,49.85,14
20090501|2009-01-12 04:00,12,49.77,49.77,49.73,49.76,4
20090501|2009-01-12 05:00,12,49.42,49.5,49.42,49.5,11
20090501|2009-01-12 05:30,12,49.32,49.32,49.05,49.08,4
20090501|2009-01-12 06:00,12,49.14,49.14,49.03,49.03,22
20090501|2009-01-12 06:30,12,48.92,48.93,48.92,48.93,6
20090501|2009-01-12 07:00,12,49.46,49.59,49.43,49.59,25
20090501|2009-01-12 07:30,12,49.59,49.59,49.56,49.59,34
20090501|2009-01-12 08:00,12,49.21,49.28,49.21,49.28,2
20090501|2009-01-12 08:30,12,49.14,49.39,49.14,49.39,55
20090501|2009-01-12 09:00,12,49.22,49.39,49.15,49.39,52
20090501|2009-01-12 09:30,12,49.56,49.78,49.55,49.78,17
20090501|2009-01-12 10:00,12,49.21,49.21,49.09,49.09,32
20090501|2009-01-12 10:30,12,49.29,49.31,48.85,48.96,13
20090501|2009-01-12 11:00,12,48.94,49.04,48.73,49.04,17
20090501|2009-01-12 11:30,12,49.11,49.11,49.04,49.04,3
20090501|2009-01-12 12:00,12,48.99,49.28,48.99,49.23,89
20090501|2009-01-12 12:30,12,49.25,49.32,49.17,49.25,39
20090501|2009-01-12 13:00,12,49.07,49.2,49.06,49.06,31
20090501|2009-01-12 13:30,12,49.27,49.65,49.14,49.5,70
20090501|2009-01-12 14:00,12,49.66,49.66,49.22,49.22,57
20090501|2009-01-12 14:30,12,49.43,49.44,49.43,49.43,5
20090501|2009-01-12 15:00,12,49.41,49.42,49.41,49.42,6
20090501|2009-01-12 15:30,12,49.45,49.48,49.45,49.48,20
20090501|2009-01-12 16:00,12,49.44,49.44,49.44,49.44,5
20090501|2009-01-13 02:30,13,48.42,48.42,48.38,48.38,2
20090501|2009-01-13 03:30,13,48.4,48.43,48.4,48.4,8
20090501|2009-01-13 04:00,13,48.39,48.48,48.37,48.48,8
20090501|2009-01-13 04:30,13,48.62,48.63,48.52,48.52,6
20090501|2009-01-13 05:00,13,48.9,48.94,48.86,48.94,55
20090501|2009-01-13 05:30,13,48.85,48.85,48.6,48.6,21
20090501|2009-01-13 06:00,13,48.56,48.56,48.56,48.56,4
20090501|2009-01-13 07:00,13,48.73,48.73,48.73,48.73,2
20090501|2009-01-13 07:30,13,48.57,48.66,48.56,48.57,23
20090501|2009-01-13 08:30,13,49.07,49.58,49.03,49.57,64
20090501|2009-01-13 09:00,13,49.71,49.76,49.47,49.47,11
20090501|2009-01-13 09:30,13,49.46,50.56,49.19,50.56,202
20090501|2009-01-13 10:00,13,50.71,51.24,50.53,50.53,53
20090501|2009-01-13 10:30,13,50.46,50.74,50.28,50.74,59
20090501|2009-01-13 11:00,13,50.56,50.82,50.44,50.77,45
20090501|2009-01-13 11:30,13,50.55,50.89,50.55,50.88,25
20090501|2009-01-13 12:00,13,50.35,50.45,50.24,50.32,10
20090501|2009-01-13 12:30,13,50.29,50.68,50.29,50.41,21
20090501|2009-01-13 13:00,13,50.57,50.57,49.87,50.33,64
20090501|2009-01-13 13:30,13,50.16,50.33,50.16,50.33,44
20090501|2009-01-13 14:00,13,50.25,50.93,49.96,50.93,54
20090501|2009-01-13 14:30,13,50.87,51.04,50.87,50.97,11
20090501|2009-01-13 15:00,13,50.81,50.97,50.81,50.97,7
20090501|2009-01-13 15:30,13,50.95,50.95,50.91,50.91,18
20090501|2009-01-13 16:30,13,50.7,50.7,50.7,50.7,1
20090501|2009-01-13 17:00,13,50.65,50.65,50.65,50.65,10
20090501|2009-01-14 04:00,14,51.66,51.7,51.66,51.7,5
20090501|2009-01-14 04:30,14,51.37,51.37,51.37,51.37,3
20090501|2009-01-14 05:00,14,51.1,51.1,51,51.1,23
20090501|2009-01-14 05:30,14,51.03,51.03,51.03,51.03,3
20090501|2009-01-14 06:00,14,50.97,50.97,50.97,50.97,2
20090501|2009-01-14 06:30,14,50.91,51.02,50.91,51,3
20090501|2009-01-14 07:00,14,51.01,51.09,51.01,51.09,34
20090501|2009-01-14 07:30,14,50.9,50.9,50.64,50.64,51
20090501|2009-01-14 08:00,14,50.64,50.64,50.15,50.3,85
20090501|2009-01-14 08:30,14,50.06,50.06,49.39,49.67,60
20090501|2009-01-14 09:00,14,49.83,50.45,49.83,50.42,23
20090501|2009-01-14 09:30,14,50.55,50.55,50.28,50.38,57
20090501|2009-01-14 10:00,14,50.41,50.41,49.78,50.01,28
20090501|2009-01-14 10:30,14,49.91,49.91,49.17,49.21,151
20090501|2009-01-14 11:00,14,49.2,49.44,48.99,49.35,56
20090501|2009-01-14 11:30,14,49.27,49.93,49.27,49.78,30
20090501|2009-01-14 12:00,14,49.72,49.79,49.64,49.79,8
20090501|2009-01-14 12:30,14,49.25,49.63,49.25,49.57,5
20090501|2009-01-14 13:00,14,49.59,49.69,49.59,49.69,2
20090501|2009-01-14 13:30,14,49.49,49.65,49.49,49.51,10
20090501|2009-01-14 14:00,14,49.64,50.99,49.64,50.67,27
20090501|2009-01-14 14:30,14,50.75,50.75,50.75,50.75,1
20090501|2009-01-14 16:00,14,50.79,50.79,50.75,50.75,10
20090501|2009-01-15 02:30,15,50.16,50.16,50.16,50.16,1
20090501|2009-01-15 03:00,15,50.21,50.21,50.08,50.09,7
20090501|2009-01-15 03:30,15,49.93,49.93,49.93,49.93,1
20090501|2009-01-15 04:00,15,50.07,50.07,49.97,49.97,34
20090501|2009-01-15 04:30,15,50.16,50.21,50.05,50.05,8
20090501|2009-01-15 05:00,15,50.62,50.79,50.59,50.59,6
20090501|2009-01-15 05:30,15,51.13,51.34,51.13,51.34,9
20090501|2009-01-15 06:00,15,51.6,51.87,51.47,51.87,26
20090501|2009-01-15 06:30,15,51.95,51.95,51.79,51.82,22
20090501|2009-01-15 07:00,15,51.7,51.7,51.52,51.53,10
20090501|2009-01-15 07:30,15,51.62,51.72,51.42,51.69,15
20090501|2009-01-15 08:00,15,51.78,51.78,51.36,51.36,33
20090501|2009-01-15 08:30,15,51.47,51.47,51.47,51.47,1
20090501|2009-01-15 09:00,15,50.92,51.04,50.31,50.54,85
20090501|2009-01-15 09:30,15,50.31,50.49,49.28,49.53,113
20090501|2009-01-15 10:00,15,49.61,49.61,49.32,49.44,40
20090501|2009-01-15 10:30,15,49.33,49.65,49.18,49.18,202
20090501|2009-01-15 11:00,15,49.27,49.52,49.09,49.19,138
20090501|2009-01-15 11:30,15,49.19,49.22,48.83,48.97,216
20090501|2009-01-15 12:00,15,48.97,48.97,48.38,48.5,159
20090501|2009-01-15 12:30,15,48.32,48.45,48.04,48.45,12
20090501|2009-01-15 13:00,15,48.6,48.7,48.45,48.59,105
20090501|2009-01-15 13:30,15,48.89,49.7,48.89,49.7,46
20090501|2009-01-15 14:00,15,49.97,50.68,49.96,50.51,94
20090501|2009-01-15 14:30,15,50.49,50.49,50.25,50.26,93
20090501|2009-01-15 15:00,15,50.26,50.27,50.23,50.23,29
20090501|2009-01-15 15:30,15,49.88,50,49.87,50,7
20090501|2009-01-15 20:00,16,50.6,50.6,50.6,50.6,1
20090501|2009-01-16 03:30,16,50.76,51.02,50.76,50.78,64
20090501|2009-01-16 04:00,16,50.48,50.48,50.48,50.48,1
20090501|2009-01-16 05:00,16,50.68,50.68,50.65,50.65,2
20090501|2009-01-16 05:30,16,50.76,50.76,50.33,50.33,108
20090501|2009-01-16 06:00,16,50.48,50.49,50.36,50.38,61
20090501|2009-01-16 06:30,16,50.88,50.97,50.8,50.86,11
20090501|2009-01-16 07:00,16,50.96,50.96,50.61,50.61,7
20090501|2009-01-16 07:30,16,50.04,50.04,50.04,50.04,1
20090501|2009-01-16 08:00,16,50.15,50.62,50.15,50.58,73
20090501|2009-01-16 08:30,16,50.78,51.01,50.65,51.01,30
20090501|2009-01-16 09:00,16,50.95,51.6,50.95,51.1,113
20090501|2009-01-16 09:30,16,51.16,51.32,51.11,51.11,9
20090501|2009-01-16 10:00,16,50.97,51.02,50.1,50.1,57
20090501|2009-01-16 10:30,16,50.34,50.34,50.24,50.24,29
20090501|2009-01-16 11:00,16,49.96,50.76,49.83,50.36,37
20090501|2009-01-16 11:30,16,49.85,49.85,49.72,49.72,39
20090501|2009-01-16 12:00,16,49.98,49.98,49.47,49.51,29
20090501|2009-01-16 12:30,16,49.39,49.88,49.39,49.88,244
20090501|2009-01-16 13:00,16,49.82,49.84,49.6,49.62,55
20090501|2009-01-16 13:30,16,49.63,50.21,49.62,50.15,24
20090501|2009-01-16 14:00,16,50.02,50.42,48.97,49.5,285
20090501|2009-01-19 02:00,19,49,49,49,49,1
20090501|2009-01-19 02:30,19,48.99,48.99,48.99,48.99,1
20090501|2009-01-19 03:30,19,49.2,49.2,49.2,49.2,1
20090501|2009-01-19 04:00,19,49,49,48.65,48.65,102
20090501|2009-01-19 04:30,19,48.66,48.66,48.53,48.56,121
20090501|2009-01-19 05:00,19,48.44,48.56,48.25,48.55,113
20090501|2009-01-19 06:00,19,48.37,48.37,48.19,48.19,11
20090501|2009-01-19 06:30,19,47.96,48.04,47.83,47.88,117
20090501|2009-01-19 07:00,19,48,48.16,47.99,48.1,51
20090501|2009-01-19 07:30,19,47.71,47.85,47.69,47.84,5
20090501|2009-01-19 08:00,19,47.8,47.8,47.8,47.8,7
20090501|2009-01-19 08:30,19,48.1,48.1,48.1,48.1,1
20090501|2009-01-19 09:00,19,48.14,48.14,47.5,47.5,145
20090501|2009-01-19 09:30,19,47.1,47.32,47.09,47.32,4
20090501|2009-01-19 10:00,19,46.79,46.79,46.78,46.79,4
20090501|2009-01-19 10:30,19,46.94,46.94,46.94,46.94,1
20090501|2009-01-19 11:00,19,46.81,47.11,46.81,47.11,6
20090501|2009-01-19 11:30,19,46.98,47.1,46.98,47.04,102
20090501|2009-01-19 12:00,19,47.04,47.04,47.04,47.04,1
20090501|2009-01-19 12:30,19,47.14,47.14,47.13,47.13,2
20090501|2009-01-19 23:30,20,46.91,46.91,46.71,46.71,4
20090501|2009-01-20 00:30,20,47,47,47,47,2
20090501|2009-01-20 02:30,20,46.78,46.78,46.78,46.78,1
20090501|2009-01-20 03:00,20,46.01,46.01,46.01,46.01,1
20090501|2009-01-20 03:30,20,46.13,46.13,46,46.1,11
20090501|2009-01-20 04:00,20,45.67,45.99,45.62,45.99,12
20090501|2009-01-20 04:30,20,45.99,45.99,45.82,45.85,89
20090501|2009-01-20 05:00,20,46.25,46.25,46.17,46.17,4
20090501|2009-01-20 05:30,20,46.1,46.18,46.1,46.18,52
20090501|2009-01-20 06:00,20,46.22,46.4,46.06,46.18,31
20090501|2009-01-20 07:00,20,46.64,47.2,46.54,46.93,23
20090501|2009-01-20 07:30,20,46.78,46.78,46.71,46.72,7
20090501|2009-01-20 08:00,20,46.56,46.56,46.24,46.3,8
20090501|2009-01-20 08:30,20,46.54,46.8,46.49,46.61,73
20090501|2009-01-20 09:00,20,46.23,46.83,46.16,46.83,89
20090501|2009-01-20 09:30,20,46.77,47.82,46.77,47.1,156
20090501|2009-01-20 10:00,20,47.25,48.22,47.21,47.98,109
20090501|2009-01-20 10:30,20,48.03,48.21,47.4,47.41,82
20090501|2009-01-20 11:00,20,47.55,47.7,47.42,47.67,42
20090501|2009-01-20 11:30,20,47.78,47.86,47.71,47.79,38
20090501|2009-01-20 12:00,20,47.55,48,47.54,48,55
20090501|2009-01-20 12:30,20,47.49,47.57,47.26,47.26,11
20090501|2009-01-20 13:00,20,47.08,47.09,46.23,46.55,79
20090501|2009-01-20 13:30,20,46.58,46.64,45.91,45.91,44
20090501|2009-01-20 14:00,20,45.89,46.77,45.87,46.58,107
20090501|2009-01-20 14:30,20,46.52,46.58,46.39,46.54,29
20090501|2009-01-20 15:00,20,46.56,46.56,46.44,46.44,9
20090501|2009-01-20 15:30,20,46.42,46.47,46.42,46.47,7
20090501|2009-01-21 01:30,21,45.91,45.91,45.91,45.91,1
20090501|2009-01-21 03:30,21,45.62,46,45.62,46,4
20090501|2009-01-21 04:00,21,45.87,45.87,45.83,45.84,5
20090501|2009-01-21 04:30,21,46.6,46.69,46.5,46.5,9
20090501|2009-01-21 05:00,21,46.38,46.38,45.96,45.97,26
20090501|2009-01-21 05:30,21,45.91,46.07,45.9,46.07,9
20090501|2009-01-21 06:00,21,45.85,46.08,45.85,45.99,17
20090501|2009-01-21 06:30,21,45.94,45.94,45.67,45.77,12
20090501|2009-01-21 07:30,21,46.15,46.25,46.15,46.25,6
20090501|2009-01-21 08:00,21,46.01,46.11,45.79,45.79,19
20090501|2009-01-21 08:30,21,45.87,45.87,45.65,45.69,42
20090501|2009-01-21 09:00,21,45.59,45.95,45.4,45.95,86
20090501|2009-01-21 09:30,21,45.89,46.27,45.85,46.14,179
20090501|2009-01-21 10:00,21,46.31,46.82,46.01,46.01,96
20090501|2009-01-21 10:30,21,46.21,46.21,45.46,45.5,33
20090501|2009-01-21 11:00,21,45.45,46.05,45.42,46.05,103
20090501|2009-01-21 11:30,21,46.02,46.02,45.51,45.56,39
20090501|2009-01-21 12:00,21,45.69,46.22,45.65,46.16,32
20090501|2009-01-21 12:30,21,45.79,46.28,45.75,46.04,216
20090501|2009-01-21 13:00,21,46.05,46.78,45.98,46.43,509
20090501|2009-01-21 13:30,21,46.45,46.91,46.18,46.42,259
20090501|2009-01-21 14:00,21,46.44,47.22,46.25,47.22,161
20090501|2009-01-21 14:30,21,47,47.2,46.92,47.2,37
20090501|2009-01-21 15:00,21,47.23,47.4,47.23,47.36,18
20090501|2009-01-21 15:30,21,47.42,47.55,47.42,47.51,13
20090501|2009-01-21 16:00,21,47.45,47.8,47.34,47.8,26
20090501|2009-01-22 00:00,22,46.86,46.89,46.86,46.89,2
20090501|2009-01-22 01:30,22,46.87,46.87,46.87,46.87,2
20090501|2009-01-22 02:00,22,46.95,46.95,46.95,46.95,1
20090501|2009-01-22 02:30,22,47.04,47.04,47.04,47.04,1
20090501|2009-01-22 03:00,22,47.03,47.03,47,47,2
20090501|2009-01-22 03:30,22,47.42,47.9,47.42,47.7,25
20090501|2009-01-22 04:00,22,47.62,48.09,47.62,47.97,13
20090501|2009-01-22 04:30,22,47.91,48.24,47.91,47.95,15
20090501|2009-01-22 05:00,22,48.16,48.37,48.15,48.15,16
20090501|2009-01-22 05:30,22,47.73,47.94,47.68,47.7,23
20090501|2009-01-22 06:00,22,47.71,47.74,47.71,47.72,14
20090501|2009-01-22 06:30,22,47.51,47.7,47.35,47.38,12
20090501|2009-01-22 07:00,22,47.54,47.54,47.15,47.15,6
20090501|2009-01-22 07:30,22,47.12,47.12,47.05,47.05,7
20090501|2009-01-22 08:00,22,47.06,47.06,46.93,46.97,21
20090501|2009-01-22 08:30,22,46.96,47.37,46.76,46.95,38
20090501|2009-01-22 09:00,22,47.05,47.05,46.16,46.22,123
20090501|2009-01-22 09:30,22,46.23,46.98,46.19,46.95,69
20090501|2009-01-22 10:00,22,47.04,47.36,47.02,47.29,132
20090501|2009-01-22 10:30,22,47.24,47.24,46.61,46.63,64
20090501|2009-01-22 11:00,22,46.38,46.38,45.46,45.72,164
20090501|2009-01-22 11:30,22,45.73,46.02,45.46,46.02,110
20090501|2009-01-22 12:00,22,46.12,46.49,45.77,46.05,49
20090501|2009-01-22 12:30,22,45.91,46.01,45.63,46.01,70
20090501|2009-01-22 13:00,22,45.92,46.28,45.9,46.01,34
20090501|2009-01-22 13:30,22,45.98,46.78,45.93,46.78,54
20090501|2009-01-22 14:00,22,46.68,47.51,46.57,47.33,124
20090501|2009-01-22 14:30,22,47.39,47.39,46.88,46.88,47
20090501|2009-01-22 15:00,22,46.9,46.9,46.9,46.9,5
20090501|2009-01-22 15:30,22,46.83,46.88,46.7,46.88,3
20090501|2009-01-23 03:30,23,46.46,46.46,46.41,46.46,3
20090501|2009-01-23 04:00,23,46.48,47.04,46.48,46.99,10
20090501|2009-01-23 04:30,23,46.77,46.8,46.7,46.7,3
20090501|2009-01-23 05:00,23,46.69,47.1,46.62,47.1,9
20090501|2009-01-23 05:30,23,47.08,47.08,47.08,47.08,1
20090501|2009-01-23 06:00,23,47.51,47.52,47.51,47.52,2
20090501|2009-01-23 06:30,23,47.15,47.2,46.93,46.93,103
20090501|2009-01-23 07:00,23,46.96,47.06,46.96,47.06,25
20090501|2009-01-23 07:30,23,47.61,47.63,47.45,47.45,7
20090501|2009-01-23 08:00,23,47.38,47.38,46.97,46.97,8
20090501|2009-01-23 08:30,23,46.75,47.11,46.5,47.11,22
20090501|2009-01-23 09:00,23,46.99,47.04,46.27,46.27,57
20090501|2009-01-23 09:30,23,46.29,46.48,46.07,46.48,61
20090501|2009-01-23 10:00,23,46.43,46.68,46.3,46.52,91
20090501|2009-01-23 10:30,23,46.44,46.5,46.23,46.5,65
20090501|2009-01-23 11:00,23,46.63,46.81,46.25,46.26,118
20090501|2009-01-23 11:30,23,46.23,46.76,46.19,46.65,177
20090501|2009-01-23 12:00,23,46.64,47.83,46.64,47.81,167
20090501|2009-01-23 12:30,23,47.7,48.19,47.57,48.19,402
20090501|2009-01-23 13:00,23,48.18,50.5,48.18,49.9,844
20090501|2009-01-23 13:30,23,49.88,50.24,49.32,49.79,171
20090501|2009-01-23 14:00,23,49.86,50.8,49.75,50.6,204
20090501|2009-01-23 14:30,23,50.57,50.57,49.97,49.97,54
20090501|2009-01-23 15:00,23,50,50,49.82,49.82,11
20090501|2009-01-25 21:00,26,50.33,50.33,50.33,50.33,2
20090501|2009-01-26 00:00,26,50.11,50.11,50.11,50.11,1
20090501|2009-01-26 01:00,26,49.91,49.91,49.91,49.91,1
20090501|2009-01-26 01:30,26,50.26,50.26,50.22,50.22,4
20090501|2009-01-26 03:00,26,49.78,49.78,49.63,49.63,2
20090501|2009-01-26 04:00,26,49.64,50.42,49.64,50.42,8
20090501|2009-01-26 04:30,26,50.35,50.43,50.3,50.42,32
20090501|2009-01-26 05:00,26,50.45,50.54,50.41,50.54,20
20090501|2009-01-26 05:30,26,50.9,50.96,50.9,50.96,16
20090501|2009-01-26 07:00,26,50.6,50.6,50.37,50.37,14
20090501|2009-01-26 07:30,26,50.87,50.87,50.42,50.42,5
20090501|2009-01-26 08:00,26,51.02,51.03,49.99,49.99,65
20090501|2009-01-26 08:30,26,50.09,50.48,50.09,50.13,28
20090501|2009-01-26 09:00,26,50.17,50.35,49.79,50.19,101
20090501|2009-01-26 09:30,26,50.11,51.31,50.11,51.06,180
20090501|2009-01-26 10:00,26,51.1,52.13,51.01,51.84,245
20090501|2009-01-26 10:30,26,51.64,51.97,51.35,51.97,97
20090501|2009-01-26 11:00,26,52.04,52.34,51.54,51.73,125
20090501|2009-01-26 11:30,26,51.59,52.29,51.56,52.11,120
20090501|2009-01-26 12:00,26,52.12,52.27,51.24,51.24,136
20090501|2009-01-26 12:30,26,51.16,51.16,50.47,50.55,100
20090501|2009-01-26 13:00,26,50.73,51.03,50.23,50.79,222
20090501|2009-01-26 13:30,26,50.66,50.82,50.27,50.82,449
20090501|2009-01-26 14:00,26,50.81,50.95,49.91,49.91,210
20090501|2009-01-26 14:30,26,49.98,50.03,49.78,50.03,72
20090501|2009-01-26 15:00,26,49.98,50.11,49.97,50.11,8
20090501|2009-01-26 15:30,26,49.93,49.93,49.93,49.93,1
20090501|2009-01-27 03:00,27,51.02,51.02,51.02,51.02,1
20090501|2009-01-27 03:30,27,51.09,51.09,50.91,50.94,4
20090501|2009-01-27 04:00,27,51.14,51.34,50.9,50.9,5
20090501|2009-01-27 04:30,27,50.7,50.7,50.62,50.62,14
20090501|2009-01-27 05:00,27,50.49,50.58,50.4,50.46,33
20090501|2009-01-27 05:30,27,50.46,50.53,50.22,50.46,51
20090501|2009-01-27 06:00,27,50.63,50.92,50.61,50.9,31
20090501|2009-01-27 06:30,27,50.75,50.76,50.44,50.71,28
20090501|2009-01-27 07:00,27,50.34,50.34,48.77,49.19,91
20090501|2009-01-27 07:30,27,49.34,49.39,48.9,49.24,15
20090501|2009-01-27 08:00,27,49.41,49.41,48.86,49.01,33
20090501|2009-01-27 08:30,27,49.02,49.68,48.99,49.63,93
20090501|2009-01-27 09:00,27,49.62,49.86,48.48,48.54,153
20090501|2009-01-27 09:30,27,48.57,48.72,48.07,48.22,51
20090501|2009-01-27 10:00,27,48.22,48.25,47.88,48.25,83
20090501|2009-01-27 10:30,27,48.37,48.53,48,48.34,83
20090501|2009-01-27 11:00,27,48.38,48.49,47.79,47.84,171
20090501|2009-01-27 11:30,27,47.8,48.19,47.8,48.12,40
20090501|2009-01-27 12:00,27,48.16,48.53,48.16,48.53,86
20090501|2009-01-27 12:30,27,48.51,48.54,48.06,48.39,157
20090501|2009-01-27 13:00,27,48.22,48.53,48.03,48.1,25
20090501|2009-01-27 13:30,27,48.13,48.4,47.96,48.11,77
20090501|2009-01-27 14:00,27,48.09,48.12,47.04,47.25,161
20090501|2009-01-27 14:30,27,47.24,47.46,47.16,47.46,21
20090501|2009-01-27 15:30,27,47.58,47.58,47.58,47.58,1
20090501|2009-01-27 16:00,27,47.48,47.63,47.48,47.63,5
20090501|2009-01-27 16:30,27,47.64,47.64,47.64,47.64,1
20090501|2009-01-28 01:00,28,47.95,47.95,47.95,47.95,1
20090501|2009-01-28 01:30,28,48.03,48.03,48.03,48.03,1
20090501|2009-01-28 03:00,28,48.24,48.33,48.06,48.06,7
20090501|2009-01-28 03:30,28,48.31,48.31,48.3,48.3,2
20090501|2009-01-28 04:00,28,48.11,48.15,48.09,48.14,19
20090501|2009-01-28 04:30,28,48,48.38,47.71,48.2,51
20090501|2009-01-28 05:00,28,48.23,48.23,48.21,48.21,2
20090501|2009-01-28 05:30,28,47.79,47.79,47.63,47.74,26
20090501|2009-01-28 06:00,28,47.52,47.63,47.5,47.6,66
20090501|2009-01-28 06:30,28,47.58,47.74,47.29,47.29,85
20090501|2009-01-28 07:00,28,47.42,47.48,47.19,47.33,32
20090501|2009-01-28 07:30,28,47.37,47.49,47.32,47.32,44
20090501|2009-01-28 08:00,28,47.19,47.57,47.14,47.57,35
20090501|2009-01-28 08:30,28,47.53,48.13,47.48,48.13,49
20090501|2009-01-28 09:00,28,48.1,48.16,47.49,47.84,94
20090501|2009-01-28 09:30,28,47.94,48.14,47.8,47.88,56
20090501|2009-01-28 10:00,28,47.88,47.97,47.63,47.66,83
20090501|2009-01-28 10:30,28,47.46,48.43,47.1,48.17,252
20090501|2009-01-28 11:00,28,48.21,48.28,47.6,47.69,105
20090501|2009-01-28 11:30,28,47.75,47.78,47.29,47.51,126
20090501|2009-01-28 12:00,28,47.69,48.4,47.69,48.28,120
20090501|2009-01-28 12:30,28,48.16,48.72,47.98,48.18,151
20090501|2009-01-28 13:00,28,48.21,48.31,47.85,48.31,38
20090501|2009-01-28 13:30,28,48.21,49.37,48.21,49.19,180
20090501|2009-01-28 14:00,28,49.09,49.88,48.4,48.44,221
20090501|2009-01-28 14:30,28,48.45,48.57,48.23,48.51,131
20090501|2009-01-28 15:00,28,48.61,48.62,48.41,48.41,11
20090501|2009-01-28 15:30,28,48.69,48.69,48.69,48.69,2
20090501|2009-01-28 16:00,28,48.55,48.55,48.55,48.55,2
20090501|2009-01-29 03:00,29,48.21,48.24,48.07,48.13,11
20090501|2009-01-29 03:30,29,48.11,48.11,47.99,48,8
20090501|2009-01-29 04:00,29,47.96,48.18,47.96,48.18,15
20090501|2009-01-29 04:30,29,48.4,48.61,48.4,48.61,46
20090501|2009-01-29 05:00,29,48.62,48.62,48.2,48.2,2
20090501|2009-01-29 05:30,29,48.16,48.19,47.61,47.61,26
20090501|2009-01-29 06:00,29,47.68,47.71,47.59,47.67,11
20090501|2009-01-29 06:30,29,47.71,47.82,47.62,47.64,12
20090501|2009-01-29 07:00,29,47.66,47.66,47.66,47.66,1
20090501|2009-01-29 07:30,29,47.88,47.88,47.74,47.74,25
20090501|2009-01-29 08:00,29,47.81,48.11,47.81,47.94,11
20090501|2009-01-29 08:30,29,47.85,47.85,47.43,47.65,54
20090501|2009-01-29 09:00,29,47.62,47.8,47.34,47.8,84
20090501|2009-01-29 09:30,29,47.78,48.24,47.59,48.2,183
20090501|2009-01-29 10:00,29,48.09,48.43,47.87,48.3,79
20090501|2009-01-29 10:30,29,48.2,48.54,48.06,48.06,88
20090501|2009-01-29 11:00,29,48,48.61,47.87,48.15,234
20090501|2009-01-29 11:30,29,48.19,48.61,48.16,48.56,110
20090501|2009-01-29 12:00,29,48.6,49.17,48.6,48.86,128
20090501|2009-01-29 12:30,29,48.74,49.18,48.66,48.86,86
20090501|2009-01-29 13:00,29,48.83,48.84,48.21,48.44,114
20090501|2009-01-29 13:30,29,48.45,48.91,48.32,48.49,143
20090501|2009-01-29 14:00,29,48.66,48.82,48.42,48.75,58
20090501|2009-01-29 14:30,29,48.75,48.75,48.64,48.64,6
20090501|2009-01-29 16:00,29,48.55,48.6,48.55,48.6,9
20090501|2009-01-29 16:30,29,48.65,48.65,48.65,48.65,1
20090501|2009-01-30 00:00,30,48.63,48.63,48.63,48.63,1
20090501|2009-01-30 04:30,30,48.84,48.84,48.55,48.63,13
20090501|2009-01-30 05:00,30,48.58,48.58,48.11,48.23,10
20090501|2009-01-30 05:30,30,48.21,48.8,48.21,48.77,15
20090501|2009-01-30 06:00,30,48.81,48.9,48.76,48.85,10
20090501|2009-01-30 06:30,30,48.92,49.01,48.87,49,11
20090501|2009-01-30 07:00,30,49.13,49.13,48.74,48.74,10
20090501|2009-01-30 07:30,30,48.71,48.71,48.4,48.56,36
20090501|2009-01-30 08:00,30,48.7,48.95,48.48,48.89,37
20090501|2009-01-30 08:30,30,48.96,50.06,48.92,49.88,142
20090501|2009-01-30 09:00,30,49.98,50.31,49.66,49.66,160
20090501|2009-01-30 09:30,30,49.88,49.88,49.3,49.56,67
20090501|2009-01-30 10:00,30,49.67,49.68,48.34,48.34,168
20090501|2009-01-30 10:30,30,48.42,48.99,48.42,48.46,112
20090501|2009-01-30 11:00,30,48.54,48.99,48.51,48.64,90
20090501|2009-01-30 11:30,30,48.57,49.06,48.57,48.86,59
20090501|2009-01-30 12:00,30,48.87,49.05,48.6,49,36
20090501|2009-01-30 12:30,30,48.89,49.36,48.89,49.35,40
20090501|2009-01-30 13:00,30,49.5,49.5,48.83,48.86,96
20090501|2009-01-30 13:30,30,48.79,48.81,48.31,48.64,180
20090501|2009-01-30 14:00,30,48.65,48.72,48.29,48.56,249
20090501|2009-01-30 14:30,30,48.52,48.63,48.52,48.63,36
20090501|2009-01-30 15:00,30,48.56,48.56,48.54,48.54,5
20090501|2009-01-30 16:00,30,48.49,48.49,48.49,48.49,1
20090501|2009-02-01 23:30,2,48.71,48.71,48.7,48.7,20
20090501|2009-02-02 03:30,2,48.47,48.47,48.47,48.47,1
20090501|2009-02-02 04:00,2,48.2,48.2,48.16,48.16,6
20090501|2009-02-02 04:30,2,48,48,47.82,47.84,14
20090501|2009-02-02 05:00,2,47.78,47.78,47.2,47.2,23
20090501|2009-02-02 06:30,2,47.35,47.72,47.35,47.72,5
20090501|2009-02-02 07:00,2,47.39,47.39,47.07,47.31,16
20090501|2009-02-02 07:30,2,47.35,47.47,47.35,47.47,4
20090501|2009-02-02 08:00,2,47.68,47.74,47.49,47.66,15
20090501|2009-02-02 08:30,2,47.77,47.79,47.57,47.57,17
20090501|2009-02-02 09:00,2,47.65,47.65,46.79,47.11,116
20090501|2009-02-02 09:30,2,47.05,47.14,46.96,47.02,32
20090501|2009-02-02 10:00,2,47.17,47.65,47.13,47.5,143
20090501|2009-02-02 10:30,2,47.52,47.53,47.1,47.1,70
20090501|2009-02-02 11:00,2,47.11,47.22,46.62,47.09,89
20090501|2009-02-02 11:30,2,47.22,47.29,47.04,47.04,31
20090501|2009-02-02 12:00,2,47,47.25,47,47.25,14
20090501|2009-02-02 12:30,2,47.28,47.44,46.73,46.73,22
20090501|2009-02-02 13:00,2,46.73,46.84,46.48,46.58,17
20090501|2009-02-02 13:30,2,46.58,47.03,46.54,46.62,56
20090501|2009-02-02 14:00,2,46.65,46.77,46.14,46.16,211
20090501|2009-02-02 14:30,2,46.13,46.3,46.09,46.23,20
20090501|2009-02-02 15:00,2,46.3,46.62,46.29,46.62,19
20090501|2009-02-02 16:00,2,46.63,46.69,46.63,46.64,16
20090501|2009-02-03 02:00,3,46.71,46.71,46.71,46.71,1
20090501|2009-02-03 02:30,3,46.79,46.79,46.65,46.65,2
20090501|2009-02-03 03:00,3,46.56,46.56,46.35,46.35,3
20090501|2009-02-03 03:30,3,46.45,46.65,46.44,46.56,7
20090501|2009-02-03 04:00,3,46.49,46.49,46.34,46.35,7
20090501|2009-02-03 04:30,3,46.55,46.58,46.55,46.58,2
20090501|2009-02-03 05:00,3,46.6,46.81,46.6,46.81,20
20090501|2009-02-03 05:30,3,46.32,46.32,46.32,46.32,7
20090501|2009-02-03 06:00,3,46.18,46.26,46.18,46.26,5
20090501|2009-02-03 06:30,3,46.3,46.36,46.26,46.3,29
20090501|2009-02-03 07:00,3,46.49,46.55,46.49,46.55,3
20090501|2009-02-03 07:30,3,46.7,46.7,46.59,46.59,88
20090501|2009-02-03 08:00,3,46.55,46.55,46.16,46.26,8
20090501|2009-02-03 08:30,3,46.55,46.71,46.41,46.62,111
20090501|2009-02-03 09:00,3,46.75,46.8,46.16,46.16,130
20090501|2009-02-03 09:30,3,46.27,46.55,46.21,46.27,82
20090501|2009-02-03 10:00,3,46.29,46.43,46.25,46.38,124
20090501|2009-02-03 10:30,3,46.34,46.36,46.16,46.2,51
20090501|2009-02-03 11:00,3,46.26,46.58,46.26,46.38,70
20090501|2009-02-03 11:30,3,46.32,46.53,46.26,46.27,43
20090501|2009-02-03 12:00,3,46.25,46.46,46.23,46.43,16
20090501|2009-02-03 12:30,3,46.51,46.58,46.23,46.28,37
20090501|2009-02-03 13:00,3,46.3,46.3,46.14,46.14,78
20090501|2009-02-03 13:30,3,46.11,46.36,46.05,46.26,22
20090501|2009-02-03 14:00,3,46.26,46.32,45.98,46.19,398
20090501|2009-02-03 14:30,3,46.2,46.29,45.99,46,23
20090501|2009-02-03 15:00,3,46.27,46.27,46.27,46.27,1
20090501|2009-02-03 16:00,3,46.22,46.22,46.22,46.22,2
20090501|2009-02-03 16:30,3,46.36,46.36,46.13,46.29,7
20090501|2009-02-04 03:00,4,46.1,46.1,45.96,45.96,14
20090501|2009-02-04 03:30,4,45.88,45.89,45.88,45.89,2
20090501|2009-02-04 04:00,4,46.1,46.15,46.1,46.15,2
20090501|2009-02-04 05:30,4,46.9,47.15,46.89,47.09,18
20090501|2009-02-04 06:00,4,46.91,46.97,46.83,46.83,13
20090501|2009-02-04 06:30,4,46.98,47.04,46.98,47.04,5
20090501|2009-02-04 07:00,4,46.76,46.76,46.57,46.57,22
20090501|2009-02-04 07:30,4,46.41,47.02,46.41,46.85,40
20090501|2009-02-04 08:00,4,46.84,46.91,46.49,46.5,21
20090501|2009-02-04 08:30,4,46.53,46.78,46.53,46.64,23
20090501|2009-02-04 09:00,4,46.8,47.04,46.76,47.04,27
20090501|2009-02-04 09:30,4,47.06,47.06,46.66,46.76,14
20090501|2009-02-04 10:00,4,46.7,47.13,46.63,46.68,59
20090501|2009-02-04 10:30,4,46.33,47.39,46.33,47.1,202
20090501|2009-02-04 11:00,4,47.07,47.55,46.95,46.95,101
20090501|2009-02-04 11:30,4,46.86,46.91,46.64,46.69,78
20090501|2009-02-04 12:00,4,46.71,46.88,46.71,46.8,57
20090501|2009-02-04 12:30,4,46.75,47.02,46.75,46.84,48
20090501|2009-02-04 13:00,4,46.88,47.18,46.83,46.91,58
20090501|2009-02-04 13:30,4,47.09,47.09,46.28,46.29,101
20090501|2009-02-04 14:00,4,46.38,46.69,46.24,46.66,65
20090501|2009-02-04 14:30,4,46.61,46.75,46.58,46.68,5
20090501|2009-02-04 15:00,4,46.82,46.83,46.82,46.83,2
20090501|2009-02-04 16:00,4,46.6,46.6,46.6,46.6,1
20090501|2009-02-05 03:00,5,46.89,46.89,46.72,46.72,4
20090501|2009-02-05 04:00,5,46.87,46.87,46.79,46.79,3
20090501|2009-02-05 04:30,5,46.73,46.73,46.65,46.67,3
20090501|2009-02-05 05:00,5,46.93,47.17,46.85,47.13,26
20090501|2009-02-05 05:30,5,47.15,47.28,47.04,47.13,17
20090501|2009-02-05 06:00,5,47.07,47.18,46.96,47.14,10
20090501|2009-02-05 06:30,5,47.15,47.15,47.15,47.15,10
20090501|2009-02-05 07:00,5,47.16,47.22,47.16,47.22,12
20090501|2009-02-05 07:30,5,47.08,47.08,46.94,46.98,16
20090501|2009-02-05 08:00,5,46.94,47.15,46.84,47.08,11
20090501|2009-02-05 08:30,5,47.05,47.24,46.96,47.14,72
20090501|2009-02-05 09:00,5,47.09,47.3,47.07,47.16,167
20090501|2009-02-05 09:30,5,47.08,47.23,46.59,46.77,65
20090501|2009-02-05 10:00,5,46.72,46.85,46.45,46.65,117
20090501|2009-02-05 10:30,5,46.66,47.07,46.64,47.06,80
20090501|2009-02-05 11:00,5,47.02,47.13,46.68,46.69,268
20090501|2009-02-05 11:30,5,46.82,47.1,46.82,47.1,32
20090501|2009-02-05 12:00,5,47.11,47.27,47.09,47.14,44
20090501|2009-02-05 12:30,5,47.13,47.86,47.11,47.79,132
20090501|2009-02-05 13:00,5,47.97,48.22,47.74,47.74,107
20090501|2009-02-05 13:30,5,47.63,47.83,47.4,47.57,80
20090501|2009-02-05 14:00,5,47.66,48.4,47.66,48.32,106
20090501|2009-02-05 14:30,5,48.3,48.36,48.14,48.14,11
20090501|2009-02-05 15:00,5,48.14,48.15,48.14,48.15,6
20090501|2009-02-05 15:30,5,48.05,48.08,48.04,48.08,5
20090501|2009-02-05 21:30,6,48.4,48.4,48.4,48.4,1
20090501|2009-02-05 22:00,6,48.37,48.51,48.37,48.51,2
20090501|2009-02-06 00:30,6,48.32,48.32,48.32,48.32,6
20090501|2009-02-06 02:00,6,48.4,48.4,48.4,48.4,1
20090501|2009-02-06 02:30,6,48.24,48.24,48.24,48.24,1
20090501|2009-02-06 03:00,6,48.22,48.31,48.03,48.07,19
20090501|2009-02-06 03:30,6,48.12,48.12,47.79,47.83,68
20090501|2009-02-06 04:00,6,47.82,47.91,47.77,47.91,32
20090501|2009-02-06 04:30,6,48.04,48.04,48.02,48.02,14
20090501|2009-02-06 05:00,6,47.77,47.77,47.77,47.77,1
20090501|2009-02-06 05:30,6,47.91,47.98,47.76,47.76,99
20090501|2009-02-06 06:00,6,47.71,47.76,47.68,47.68,15
20090501|2009-02-06 06:30,6,47.68,47.68,47.68,47.68,2
20090501|2009-02-06 07:00,6,47.54,47.61,47.49,47.56,19
20090501|2009-02-06 07:30,6,47.5,47.61,47.42,47.51,21
20090501|2009-02-06 08:00,6,47.54,47.64,47.49,47.59,49
20090501|2009-02-06 08:30,6,47.43,47.63,47.33,47.38,174
20090501|2009-02-06 09:00,6,47.44,47.51,46.25,46.45,430
20090501|2009-02-06 09:30,6,46.44,47.41,46.44,47.23,156
20090501|2009-02-06 10:00,6,47.23,47.39,47.22,47.34,84
20090501|2009-02-06 10:30,6,47.35,47.35,47.01,47.28,71
20090501|2009-02-06 11:00,6,47.29,47.29,46.93,46.96,172
20090501|2009-02-06 11:30,6,47.01,47.26,47,47.2,81
20090501|2009-02-06 12:00,6,47.27,47.63,47.27,47.36,60
20090501|2009-02-06 12:30,6,47.34,47.34,47.2,47.3,47
20090501|2009-02-06 13:00,6,47.38,48.64,47.38,48.49,263
20090501|2009-02-06 13:30,6,48.53,49.57,48.53,49.47,413
20090501|2009-02-06 14:00,6,49.5,49.5,48.51,48.87,133
20090501|2009-02-06 14:30,6,48.88,49.06,48.69,48.83,78
20090501|2009-02-06 15:00,6,48.72,48.79,48.61,48.79,52
20090501|2009-02-06 15:30,6,48.78,48.8,48.78,48.8,15
20090501|2009-02-06 16:00,6,48.76,48.76,48.76,48.76,1
20090501|2009-02-08 20:00,9,49.03,49.03,49.03,49.03,1
20090501|2009-02-09 02:30,9,48.49,48.57,48.49,48.56,8
20090501|2009-02-09 03:00,9,48.52,48.55,48.18,48.18,13
20090501|2009-02-09 03:30,9,48.14,48.14,48.14,48.14,2
20090501|2009-02-09 04:00,9,48.24,48.52,48.24,48.52,42
20090501|2009-02-09 04:30,9,48.46,48.92,48.46,48.77,36
20090501|2009-02-09 05:00,9,48.84,48.89,48.68,48.82,24
20090501|2009-02-09 05:30,9,48.86,49,48.86,48.97,9
20090501|2009-02-09 06:00,9,48.85,48.95,48.81,48.89,14
20090501|2009-02-09 06:30,9,48.85,48.91,48.81,48.83,42
20090501|2009-02-09 07:00,9,48.85,48.87,48.81,48.87,7
20090501|2009-02-09 07:30,9,49.34,49.35,49.11,49.18,38
20090501|2009-02-09 08:00,9,49.15,49.4,49.11,49.2,33
20090501|2009-02-09 08:30,9,49.27,49.54,49.18,49.2,15
20090501|2009-02-09 09:00,9,49.31,49.85,49.13,49.85,778
20090501|2009-02-09 09:30,9,49.75,50.4,49.65,50.36,778
20090501|2009-02-09 10:00,9,50.28,50.45,49.82,49.97,108
20090501|2009-02-09 10:30,9,50.04,50.3,49.91,50.19,98
20090501|2009-02-09 11:00,9,50.14,50.19,49.61,49.75,226
20090501|2009-02-09 11:30,9,49.79,50.03,49.6,49.69,78
20090501|2009-02-09 12:00,9,49.67,49.7,49.12,49.12,154
20090501|2009-02-09 12:30,9,48.97,49.2,48.7,49.15,205
20090501|2009-02-09 13:00,9,49.2,49.43,49.1,49.31,91
20090501|2009-02-09 13:30,9,49.27,49.3,49.03,49.26,27
20090501|2009-02-09 14:00,9,49.06,49.21,48.46,48.62,591
20090501|2009-02-09 14:30,9,48.62,48.7,48.57,48.64,170
20090501|2009-02-09 15:00,9,48.91,48.91,48.91,48.91,1
20090501|2009-02-09 15:30,9,48.87,48.87,48.85,48.85,4
20090501|2009-02-09 16:30,9,48.76,48.76,48.76,48.76,1
20090501|2009-02-09 20:30,10,48.55,48.55,48.55,48.55,3
20090501|2009-02-10 02:30,10,48.8,48.8,48.8,48.8,1
20090501|2009-02-10 03:00,10,48.79,48.79,48.53,48.53,14
20090501|2009-02-10 03:30,10,48.74,48.81,48.72,48.77,7
20090501|2009-02-10 04:00,10,48.65,48.65,48.33,48.45,23
20090501|2009-02-10 04:30,10,48.38,48.43,48.3,48.43,16
20090501|2009-02-10 05:00,10,48.43,48.89,48.42,48.88,46
20090501|2009-02-10 05:30,10,48.94,49.28,48.93,49.11,22
20090501|2009-02-10 06:00,10,49.12,49.21,49.07,49.19,80
20090501|2009-02-10 06:30,10,49.2,49.48,49.18,49.4,38
20090501|2009-02-10 07:00,10,49.42,49.65,49.35,49.62,21
20090501|2009-02-10 07:30,10,49.76,50.03,49.76,49.78,20
20090501|2009-02-10 08:00,10,49.69,50.2,49.41,49.77,37
20090501|2009-02-10 08:30,10,50.01,50.01,49.4,49.5,150
20090501|2009-02-10 09:00,10,49.45,50.38,49.45,50.24,223
20090501|2009-02-10 09:30,10,50.19,50.19,49.85,49.9,154
20090501|2009-02-10 10:00,10,49.84,50.2,49.22,49.41,269
20090501|2009-02-10 10:30,10,49.3,49.45,48.56,48.65,363
20090501|2009-02-10 11:00,10,48.87,48.89,48.27,48.59,207
20090501|2009-02-10 11:30,10,48.55,48.59,48.11,48.31,82
20090501|2009-02-10 12:00,10,48.48,48.48,47.88,47.88,73
20090501|2009-02-10 12:30,10,47.96,48.41,47.74,48.29,285
20090501|2009-02-10 13:00,10,48.28,48.28,47.77,48.05,110
20090501|2009-02-10 13:30,10,47.89,48.3,47.89,47.97,188
20090501|2009-02-10 14:00,10,47.91,48,46.6,46.78,271
20090501|2009-02-10 14:30,10,46.7,46.95,46.7,46.76,83
20090501|2009-02-10 15:00,10,46.85,47.14,46.85,47.03,14
20090501|2009-02-10 15:30,10,47.02,47.09,47,47,27
20090501|2009-02-10 16:00,10,47,47.27,47,47.27,12
20090501|2009-02-10 20:00,11,47.04,47.04,47.04,47.04,1
20090501|2009-02-10 20:30,11,47.01,47.01,47.01,47.01,1
20090501|2009-02-10 22:00,11,46.88,46.88,46.88,46.88,1
20090501|2009-02-11 02:00,11,47,47.07,47,47.07,8
20090501|2009-02-11 02:30,11,47.07,47.13,47.07,47.13,4
20090501|2009-02-11 03:00,11,47.14,47.25,47.06,47.25,33
20090501|2009-02-11 03:30,11,47.31,47.46,47.16,47.16,55
20090501|2009-02-11 04:00,11,47.16,47.16,46.98,47.03,18
20090501|2009-02-11 04:30,11,46.82,47.09,46.76,47.03,40
20090501|2009-02-11 05:00,11,47.16,47.16,46.84,46.99,14
20090501|2009-02-11 05:30,11,46.99,47.01,46.81,46.81,22
20090501|2009-02-11 06:00,11,46.76,46.76,46.54,46.7,88
20090501|2009-02-11 06:30,11,46.7,46.87,46.66,46.87,18
20090501|2009-02-11 07:00,11,46.64,46.75,46.56,46.71,44
20090501|2009-02-11 07:30,11,46.71,46.72,46.61,46.67,13
20090501|2009-02-11 08:00,11,46.65,46.96,46.65,46.95,64
20090501|2009-02-11 08:30,11,46.93,47.25,46.93,46.98,129
20090501|2009-02-11 09:00,11,46.91,46.98,46.61,46.8,356
20090501|2009-02-11 09:30,11,46.86,47.21,46.82,47.11,195
20090501|2009-02-11 10:00,11,47.11,47.11,46.7,46.81,196
20090501|2009-02-11 10:30,11,46.62,47.09,46.13,46.41,576
20090501|2009-02-11 11:00,11,46.4,46.77,46.24,46.66,344
20090501|2009-02-11 11:30,11,46.66,47.41,46.66,47.05,118
20090501|2009-02-11 12:00,11,47.03,47.08,46.75,47.07,43
20090501|2009-02-11 12:30,11,47.06,47.09,46.52,46.65,125
20090501|2009-02-11 13:00,11,46.75,46.85,46.49,46.6,125
20090501|2009-02-11 13:30,11,46.53,46.57,45.84,46.07,135
20090501|2009-02-11 14:00,11,46.1,46.17,45.62,45.94,174
20090501|2009-02-11 14:30,11,45.98,46.11,45.97,46.11,56
20090501|2009-02-11 15:00,11,46.2,46.2,46.2,46.2,10
20090501|2009-02-11 15:30,11,46.12,46.13,46.04,46.04,9
20090501|2009-02-11 16:00,11,46.07,46.07,46.01,46.01,9
20090501|2009-02-11 16:30,11,46.04,46.04,46,46,15
20090501|2009-02-11 17:00,11,46,46,46,46,9
20090501|2009-02-11 23:00,12,46.27,46.31,46.27,46.3,3
20090501|2009-02-12 01:30,12,46.5,46.5,46.5,46.5,1
20090501|2009-02-12 02:00,12,46.46,46.46,46.35,46.37,5
20090501|2009-02-12 02:30,12,46.37,46.54,46.37,46.53,12
20090501|2009-02-12 03:00,12,46.52,46.52,46.32,46.41,14
20090501|2009-02-12 03:30,12,46.56,46.56,46.06,46.14,35
20090501|2009-02-12 04:00,12,46.13,46.13,45.75,45.9,29
20090501|2009-02-12 04:30,12,45.86,46.2,45.83,46.11,67
20090501|2009-02-12 05:00,12,46.1,46.1,45.51,45.51,59
20090501|2009-02-12 05:30,12,45.51,45.66,45.4,45.57,53
20090501|2009-02-12 06:00,12,45.7,45.94,45.58,45.94,19
20090501|2009-02-12 06:30,12,46.01,46.23,45.83,45.83,93
20090501|2009-02-12 07:00,12,45.86,46.22,45.86,46.12,58
20090501|2009-02-12 07:30,12,46.13,46.13,45.81,45.81,36
20090501|2009-02-12 08:00,12,45.86,45.86,45.37,45.62,133
20090501|2009-02-12 08:30,12,45.71,46.2,45.71,46.05,248
20090501|2009-02-12 09:00,12,46.04,46.04,45.15,45.59,642
20090501|2009-02-12 09:30,12,45.62,45.67,45.19,45.19,392
20090501|2009-02-12 10:00,12,45.21,45.91,45.05,45.83,837
20090501|2009-02-12 10:30,12,45.81,45.81,45.45,45.56,527
20090501|2009-02-12 11:00,12,45.56,45.87,45.27,45.38,589
20090501|2009-02-12 11:30,12,45.4,45.86,45.37,45.79,372
20090501|2009-02-12 12:00,12,45.79,46.47,45.77,46.43,297
20090501|2009-02-12 12:30,12,46.44,46.47,45.75,46.01,253
20090501|2009-02-12 13:00,12,45.95,46.08,45.42,45.52,188
20090501|2009-02-12 13:30,12,45.62,45.83,45.39,45.75,205
20090501|2009-02-12 14:00,12,45.71,46.15,45.52,45.85,200
20090501|2009-02-12 14:30,12,45.79,45.79,45.55,45.63,41
20090501|2009-02-12 15:00,12,45.64,45.68,45.57,45.68,5
20090501|2009-02-12 15:30,12,45.91,46.37,45.91,46.37,22
20090501|2009-02-12 16:00,12,46.25,46.29,46.13,46.29,20
20090501|2009-02-12 16:30,12,46.02,46.02,46.02,46.02,2
20090501|2009-02-12 22:30,13,45.93,45.93,45.93,45.93,2
20090501|2009-02-12 23:30,13,46,46,46,46,5
20090501|2009-02-13 01:30,13,45.85,45.85,45.85,45.85,10
20090501|2009-02-13 02:30,13,45.85,45.85,45.85,45.85,1
20090501|2009-02-13 03:00,13,45.88,46.15,45.79,45.86,84
20090501|2009-02-13 03:30,13,45.85,46.05,45.85,46.04,15
20090501|2009-02-13 04:00,13,46.06,46.38,46.06,46.32,86
20090501|2009-02-13 04:30,13,46.32,46.43,46.26,46.43,35
20090501|2009-02-13 05:00,13,46.11,46.3,45.86,45.86,45
20090501|2009-02-13 05:30,13,45.97,45.97,45.8,45.87,16
20090501|2009-02-13 06:00,13,45.89,45.89,45.43,45.46,61
20090501|2009-02-13 06:30,13,45.55,45.57,45.36,45.41,27
20090501|2009-02-13 07:00,13,45.37,45.59,45.3,45.37,71
20090501|2009-02-13 07:30,13,45.31,45.31,45.09,45.25,41
20090501|2009-02-13 08:00,13,45.2,45.55,45.1,45.45,139
20090501|2009-02-13 08:30,13,45.45,45.68,45.26,45.32,299
20090501|2009-02-13 09:00,13,45.32,46.16,45.04,46.16,343
20090501|2009-02-13 09:30,13,46.06,46.22,45.73,45.86,221
20090501|2009-02-13 10:00,13,45.92,46.17,45.47,45.51,278
20090501|2009-02-13 10:30,13,45.51,45.61,45.18,45.36,295
20090501|2009-02-13 11:00,13,45.28,45.34,45.02,45.15,211
20090501|2009-02-13 11:30,13,45.1,45.21,44.72,44.78,135
20090501|2009-02-13 12:00,13,44.73,45,44.71,44.94,249
20090501|2009-02-13 12:30,13,44.94,45.03,44.8,44.92,215
20090501|2009-02-13 13:00,13,44.91,45.65,44.91,45.35,441
20090501|2009-02-13 13:30,13,45.31,45.46,44.74,44.92,231
20090501|2009-02-13 14:00,13,44.97,45.12,44.34,45.03,353
20090501|2009-02-13 14:30,13,44.97,45.06,44.94,45,66
20090501|2009-02-13 15:00,13,45.01,45.01,45.01,45.01,1
20090501|2009-02-13 15:30,13,44.98,44.98,44.86,44.87,8
20090501|2009-02-13 16:00,13,44.89,44.99,44.89,44.9,15
20090501|2009-02-13 16:30,13,44.93,45.05,44.92,45.05,4
20090501|2009-02-15 20:00,16,44.9,44.9,44.9,44.9,1
20090501|2009-02-16 03:00,16,44.7,44.88,44.6,44.64,26
20090501|2009-02-16 03:30,16,44.63,44.72,44.63,44.72,5
20090501|2009-02-16 04:00,16,44.92,45.22,44.84,45.21,9
20090501|2009-02-16 04:30,16,45.27,45.56,45.24,45.56,25
20090501|2009-02-16 05:00,16,45.53,45.53,44.9,44.9,37
20090501|2009-02-16 05:30,16,44.89,45.05,44.81,44.98,34
20090501|2009-02-16 06:00,16,44.92,44.93,44.59,44.64,16
20090501|2009-02-16 06:30,16,44.6,44.84,44.6,44.84,32
20090501|2009-02-16 07:00,16,44.81,44.82,44.73,44.8,6
20090501|2009-02-16 07:30,16,44.78,44.83,44.69,44.83,25
20090501|2009-02-16 08:00,16,44.81,44.81,44.7,44.7,13
20090501|2009-02-16 08:30,16,44.81,44.94,44.81,44.94,38
20090501|2009-02-16 09:00,16,44.7,44.7,44.61,44.61,69
20090501|2009-02-16 09:30,16,44.6,44.7,44.6,44.7,27
20090501|2009-02-16 10:00,16,44.75,44.76,44.5,44.5,17
20090501|2009-02-16 10:30,16,44.5,44.5,44.28,44.29,22
20090501|2009-02-16 11:00,16,44.37,44.44,43.87,43.9,98
20090501|2009-02-16 11:30,16,43.96,44.27,43.93,44.24,18
20090501|2009-02-16 12:00,16,44.24,44.28,44.06,44.06,51
20090501|2009-02-16 12:30,16,44.04,44.07,43.54,43.54,98
20090501|2009-02-16 13:00,16,43.65,43.78,43.63,43.65,30
20090501|2009-02-16 13:30,16,43.65,43.65,43.6,43.62,50
20090501|2009-02-16 14:00,16,44.15,44.25,44.15,44.25,26
20090501|2009-02-16 23:00,17,44.02,44.02,44.02,44.02,2
20090501|2009-02-17 00:00,17,44.07,44.28,44.07,44.28,10
20090501|2009-02-17 02:30,17,43.6,43.64,43.6,43.64,2
20090501|2009-02-17 03:00,17,43.6,43.6,43.27,43.33,31
20090501|2009-02-17 03:30,17,43.28,43.53,43.27,43.5,59
20090501|2009-02-17 04:00,17,43.54,43.69,43.52,43.69,14
20090501|2009-02-17 04:30,17,43.56,43.69,43.56,43.69,7
20090501|2009-02-17 05:00,17,43.75,43.86,43.72,43.72,7
20090501|2009-02-17 05:30,17,43.73,43.73,43.56,43.56,22
20090501|2009-02-17 06:00,17,43.55,43.55,43.47,43.55,36
20090501|2009-02-17 06:30,17,43.52,43.53,43.35,43.36,54
20090501|2009-02-17 07:00,17,43.37,43.43,43.08,43.11,74
20090501|2009-02-17 07:30,17,43.11,43.26,43,43.02,104
20090501|2009-02-17 08:00,17,43.07,43.19,42.32,42.48,294
20090501|2009-02-17 08:30,17,42.47,42.54,42.1,42.11,383
20090501|2009-02-17 09:00,17,42.12,42.39,41.82,42.27,690
20090501|2009-02-17 09:30,17,42.33,42.59,41.59,41.68,858
20090501|2009-02-17 10:00,17,41.66,41.91,41.61,41.75,441
20090501|2009-02-17 10:30,17,41.76,41.91,41.43,41.53,435
20090501|2009-02-17 11:00,17,41.52,41.81,41.36,41.81,890
20090501|2009-02-17 11:30,17,41.81,41.89,41.56,41.62,192
20090501|2009-02-17 12:00,17,41.59,41.83,41.55,41.55,99
20090501|2009-02-17 12:30,17,41.55,41.73,41.48,41.66,244
20090501|2009-02-17 13:00,17,41.66,41.69,41.41,41.51,200
20090501|2009-02-17 13:30,17,41.51,41.81,41.43,41.62,199
20090501|2009-02-17 14:00,17,41.73,41.82,41,41,503
20090501|2009-02-17 14:30,17,41,41.25,40.88,41.16,96
20090501|2009-02-17 15:00,17,41.24,41.24,41.03,41.03,18
20090501|2009-02-17 15:30,17,41.09,41.09,40.87,40.88,26
20090501|2009-02-17 16:00,17,40.87,40.98,40.84,40.98,10
20090501|2009-02-17 16:30,17,40.95,40.95,40.95,40.95,1
20090501|2009-02-17 17:00,17,40.6,40.6,40.6,40.6,1
20090501|2009-02-17 23:00,18,40.86,40.86,40.86,40.86,4
20090501|2009-02-17 23:30,18,40.86,40.86,40.86,40.86,1
20090501|2009-02-18 02:00,18,40.6,40.68,40.6,40.68,5
20090501|2009-02-18 02:30,18,40.77,40.77,40.77,40.77,1
20090501|2009-02-18 03:00,18,40.7,40.93,40.7,40.71,31
20090501|2009-02-18 03:30,18,40.8,41.02,40.8,40.95,18
20090501|2009-02-18 04:00,18,40.96,41.02,40.77,40.78,64
20090501|2009-02-18 04:30,18,40.8,40.88,40.77,40.88,26
20090501|2009-02-18 05:00,18,40.91,41.08,40.9,41.08,22
20090501|2009-02-18 05:30,18,41.11,41.26,41.06,41.24,48
20090501|2009-02-18 06:00,18,41.25,41.34,41.23,41.32,21
20090501|2009-02-18 06:30,18,41.32,41.51,41.12,41.26,62
20090501|2009-02-18 07:00,18,41.3,41.39,41.2,41.23,32
20090501|2009-02-18 07:30,18,41.24,41.3,41.13,41.3,27
20090501|2009-02-18 08:00,18,41.3,41.57,41.3,41.46,64
20090501|2009-02-18 08:30,18,41.47,41.48,41.16,41.28,156
20090501|2009-02-18 09:00,18,41.29,41.34,40.88,41,292
20090501|2009-02-18 09:30,18,40.99,41.13,39.85,39.88,793
20090501|2009-02-18 10:00,18,39.94,40.1,39.52,39.94,526
20090501|2009-02-18 10:30,18,39.92,40.38,39.89,40.24,418
20090501|2009-02-18 11:00,18,40.19,40.62,40.03,40.27,382
20090501|2009-02-18 11:30,18,40.21,40.55,40.08,40.49,233
20090501|2009-02-18 12:00,18,40.37,40.43,40.09,40.2,218
20090501|2009-02-18 12:30,18,40.22,40.27,39.96,40.13,212
20090501|2009-02-18 13:00,18,40.14,40.31,39.97,40.15,212
20090501|2009-02-18 13:30,18,40.17,40.22,39.82,39.82,288
20090501|2009-02-18 14:00,18,39.77,40.6,39.62,39.65,763
20090501|2009-02-18 14:30,18,39.68,39.69,39.61,39.65,61
20090501|2009-02-18 15:00,18,39.63,39.69,39.56,39.64,12
20090501|2009-02-18 15:30,18,39.7,39.7,39.53,39.63,30
20090501|2009-02-18 16:30,18,39.7,39.75,39.7,39.75,2
20090501|2009-02-18 17:00,18,39.76,39.76,39.74,39.74,2
20090501|2009-02-19 02:30,19,40.13,40.21,40.13,40.21,2
20090501|2009-02-19 03:00,19,40.29,40.37,40.19,40.24,39
20090501|2009-02-19 03:30,19,40.3,40.47,40.29,40.47,86
20090501|2009-02-19 04:00,19,40.43,40.54,40.43,40.52,70
20090501|2009-02-19 04:30,19,40.5,40.6,40.38,40.54,51
20090501|2009-02-19 05:00,19,40.51,40.93,40.44,40.89,99
20090501|2009-02-19 05:30,19,40.93,41.17,40.79,40.8,327
20090501|2009-02-19 06:00,19,40.85,40.85,40.7,40.7,102
20090501|2009-02-19 06:30,19,40.69,40.82,40.57,40.82,88
20090501|2009-02-19 07:00,19,40.87,40.87,40.75,40.82,10
20090501|2009-02-19 07:30,19,40.84,41.2,40.78,41.05,72
20090501|2009-02-19 08:00,19,41.05,41.08,40.86,41.02,215
20090501|2009-02-19 08:30,19,41.02,41.02,40.46,40.77,469
20090501|2009-02-19 09:00,19,40.76,41.08,40.5,41.03,547
20090501|2009-02-19 09:30,19,41.03,41.33,40.5,40.71,600
20090501|2009-02-19 10:00,19,40.7,40.77,40.3,40.33,552
20090501|2009-02-19 10:30,19,40.32,40.36,39.41,40.06,783
20090501|2009-02-19 11:00,19,40.11,41.6,40.11,41.15,1363
20090501|2009-02-19 11:30,19,41.18,41.7,41.04,41.1,894
20090501|2009-02-19 12:00,19,41.16,41.4,41.09,41.38,360
20090501|2009-02-19 12:30,19,41.4,41.68,41.36,41.58,430
20090501|2009-02-19 13:00,19,41.51,42.29,41.51,41.9,875
20090501|2009-02-19 13:30,19,41.9,42.04,41.52,42.04,295
20090501|2009-02-19 14:00,19,41.96,42.6,41.43,42.52,1000
20090501|2009-02-19 14:30,19,42.49,42.5,42.11,42.29,103
20090501|2009-02-19 15:00,19,42.27,42.36,41.94,41.98,48
20090501|2009-02-19 15:30,19,41.94,41.96,41.77,41.96,30
20090501|2009-02-19 16:00,19,42,42.06,41.94,42,9
20090501|2009-02-19 16:30,19,41.94,41.94,41.94,41.94,1
20090501|2009-02-19 17:00,19,42.01,42.12,42.01,42.12,2
20090501|2009-02-19 21:30,20,41.67,41.77,41.65,41.77,9
20090501|2009-02-19 22:00,20,41.79,41.79,41.77,41.77,9
20090501|2009-02-19 22:30,20,41.77,41.77,41.77,41.77,7
20090501|2009-02-19 23:00,20,41.59,41.59,41.59,41.59,2
20090501|2009-02-19 23:30,20,41.58,41.58,41.56,41.56,2
20090501|2009-02-20 00:00,20,41.51,41.51,41.51,41.51,1
20090501|2009-02-20 02:00,20,41.5,41.5,41.5,41.5,20
20090501|2009-02-20 02:30,20,41.5,41.53,41.46,41.53,21
20090501|2009-02-20 03:00,20,41.61,42.13,41.57,42.13,50
20090501|2009-02-20 03:30,20,42.14,42.14,41.73,42.02,92
20090501|2009-02-20 04:00,20,41.96,42.03,41.86,41.98,41
20090501|2009-02-20 04:30,20,41.96,42.04,41.89,41.96,106
20090501|2009-02-20 05:00,20,41.74,41.76,41.5,41.6,56
20090501|2009-02-20 05:30,20,41.59,41.6,41.2,41.4,136
20090501|2009-02-20 06:00,20,41.4,41.56,41.06,41.23,117
20090501|2009-02-20 06:30,20,41.26,41.26,40.91,41.1,67
20090501|2009-02-20 07:00,20,41.2,41.41,40.96,41.08,75
20090501|2009-02-20 07:30,20,41.04,41.22,40.76,40.81,131
20090501|2009-02-20 08:00,20,40.76,40.85,40.52,40.84,275
20090501|2009-02-20 08:30,20,40.89,40.99,40.7,40.73,381
20090501|2009-02-20 09:00,20,40.72,40.76,39.93,40.36,823
20090501|2009-02-20 09:30,20,40.42,40.96,40.33,40.85,411
20090501|2009-02-20 10:00,20,40.85,41.14,40.49,40.54,298
20090501|2009-02-20 10:30,20,40.67,41.74,40.67,41.42,980
20090501|2009-02-20 11:00,20,41.46,41.67,40.83,40.99,443
20090501|2009-02-20 11:30,20,40.98,41.31,40.89,40.89,370
20090501|2009-02-20 12:00,20,40.9,41.4,40.9,41.35,167
20090501|2009-02-20 12:30,20,41.36,41.51,40.48,40.71,503
20090501|2009-02-20 13:00,20,40.69,40.69,40.13,40.67,502
20090501|2009-02-20 13:30,20,40.64,41.23,40.51,40.94,265
20090501|2009-02-20 14:00,20,41.05,42.21,41.02,42.16,524
20090501|2009-02-20 14:30,20,42.22,42.24,42.02,42.05,100
20090501|2009-02-20 15:00,20,42.07,42.1,41.9,41.94,47
20090501|2009-02-20 15:30,20,41.91,41.94,41.91,41.93,11
20090501|2009-02-20 16:00,20,42,42,42,42,1
20090501|2009-02-22 19:30,23,42.14,42.14,42.1,42.1,2
20090501|2009-02-22 20:00,23,42.14,42.14,42.14,42.14,1
20090501|2009-02-22 20:30,23,42.31,42.31,42.31,42.31,1
20090501|2009-02-22 22:30,23,42.52,42.58,42.52,42.58,2
20090501|2009-02-22 23:00,23,42.57,42.57,42.57,42.57,1
20090501|2009-02-23 01:00,23,42.77,42.77,42.77,42.77,1
20090501|2009-02-23 02:00,23,42.96,43.01,42.96,42.97,3
20090501|2009-02-23 03:00,23,42.85,42.85,42.57,42.57,5
20090501|2009-02-23 03:30,23,42.6,42.7,41.92,42.23,154
20090501|2009-02-23 04:00,23,42.19,42.74,42.19,42.74,65
20090501|2009-02-23 04:30,23,42.74,42.78,42.42,42.49,42
20090501|2009-02-23 05:00,23,42.51,42.96,42.49,42.9,42
20090501|2009-02-23 05:30,23,42.91,43.01,42.49,42.58,60
20090501|2009-02-23 06:00,23,42.54,42.7,42.44,42.7,121
20090501|2009-02-23 06:30,23,42.59,42.73,42.54,42.58,39
20090501|2009-02-23 07:00,23,42.55,42.82,42.55,42.82,6
20090501|2009-02-23 07:30,23,42.72,42.97,42.72,42.81,110
20090501|2009-02-23 08:00,23,42.84,42.96,42.51,42.54,183
20090501|2009-02-23 08:30,23,42.6,43.48,42.33,43.42,408
20090501|2009-02-23 09:00,23,43.5,43.79,43.18,43.23,656
20090501|2009-02-23 09:30,23,43.28,43.35,42.5,42.63,689
20090501|2009-02-23 10:00,23,42.66,42.72,42.32,42.43,447
20090501|2009-02-23 10:30,23,42.38,42.54,42.22,42.38,349
20090501|2009-02-23 11:00,23,42.37,42.76,42.33,42.59,629
20090501|2009-02-23 11:30,23,42.54,42.76,42.27,42.3,448
20090501|2009-02-23 12:00,23,42.27,42.39,41.79,41.95,387
20090501|2009-02-23 12:30,23,41.97,42.04,41.37,41.49,312
20090501|2009-02-23 13:00,23,41.45,41.92,41.08,41.13,533
20090501|2009-02-23 13:30,23,41.12,41.38,40.79,41.04,361
20090501|2009-02-23 14:00,23,40.96,41.85,40.75,41.32,1415
20090501|2009-02-23 14:30,23,41.29,41.37,40.93,41,103
20090501|2009-02-23 15:00,23,40.92,41.19,40.69,40.69,44
20090501|2009-02-23 15:30,23,40.76,40.95,40.76,40.95,23
20090501|2009-02-23 16:00,23,40.92,40.93,40.92,40.93,2
20090501|2009-02-23 16:30,23,40.95,40.96,40.95,40.96,3
20090501|2009-02-23 17:00,23,40.91,40.91,40.91,40.91,1
20090501|2009-02-23 21:30,24,40.95,40.95,40.76,40.76,7
20090501|2009-02-23 22:00,24,40.67,40.67,40.67,40.67,1
20090501|2009-02-23 23:00,24,41.08,41.08,41.08,41.08,1
20090501|2009-02-23 23:30,24,41.02,41.02,41.02,41.02,1
20090501|2009-02-24 00:00,24,41.05,41.08,41.04,41.04,3
20090501|2009-02-24 01:00,24,41.12,41.12,41.12,41.12,1
20090501|2009-02-24 02:30,24,40.99,41.09,40.99,41.09,7
20090501|2009-02-24 03:00,24,41.05,41.13,41.04,41.08,47
20090501|2009-02-24 03:30,24,41.01,41.02,40.9,40.99,25
20090501|2009-02-24 04:00,24,41.01,41.25,41.01,41.25,74
20090501|2009-02-24 04:30,24,41.25,41.25,40.98,41.14,244
20090501|2009-02-24 05:00,24,41.17,41.38,41.16,41.38,142
20090501|2009-02-24 05:30,24,41.44,41.53,41.34,41.35,128
20090501|2009-02-24 06:00,24,41.4,41.53,41.39,41.53,11
20090501|2009-02-24 06:30,24,41.59,41.71,41.54,41.59,67
20090501|2009-02-24 07:00,24,41.58,41.59,41.26,41.44,157
20090501|2009-02-24 07:30,24,41.4,41.68,41.4,41.52,39
20090501|2009-02-24 08:00,24,41.52,41.67,41.47,41.63,167
20090501|2009-02-24 08:30,24,41.66,41.75,41.58,41.59,177
20090501|2009-02-24 09:00,24,41.59,42.32,41.58,42.03,834
20090501|2009-02-24 09:30,24,42.02,42.32,41.78,42.03,617
20090501|2009-02-24 10:00,24,41.94,41.94,41.09,41.46,1166
20090501|2009-02-24 10:30,24,41.45,41.99,41.41,41.62,677
20090501|2009-02-24 11:00,24,41.68,41.86,41.19,41.23,603
20090501|2009-02-24 11:30,24,41.29,41.6,41.25,41.3,555
20090501|2009-02-24 12:00,24,41.3,41.68,41.28,41.43,483
20090501|2009-02-24 12:30,24,41.41,41.71,41.27,41.65,269
20090501|2009-02-24 13:00,24,41.61,41.93,41.32,41.91,309
20090501|2009-02-24 13:30,24,41.94,42.39,41.77,41.95,1050
20090501|2009-02-24 14:00,24,42.04,42.9,41.96,42.71,1015
20090501|2009-02-24 14:30,24,42.66,42.76,42.59,42.65,200
20090501|2009-02-24 15:00,24,42.69,42.72,42.5,42.5,29
20090501|2009-02-24 15:30,24,42.58,42.68,42.58,42.63,24
20090501|2009-02-24 16:00,24,42.56,42.59,42.51,42.51,23
20090501|2009-02-24 16:30,24,42.66,42.66,42.66,42.66,1
20090501|2009-02-24 17:00,24,42.56,42.56,42.56,42.56,3
20090501|2009-02-24 21:00,25,42.44,42.44,42.44,42.44,1
20090501|2009-02-24 22:00,25,42.61,42.61,42.5,42.5,3
20090501|2009-02-24 22:30,25,42.44,42.44,42.44,42.44,7
20090501|2009-02-24 23:30,25,41.97,42.01,41.95,42.01,4
20090501|2009-02-25 03:00,25,42.61,42.61,42.47,42.47,12
20090501|2009-02-25 03:30,25,42.53,42.84,42.44,42.65,55
20090501|2009-02-25 04:00,25,42.69,42.74,42.66,42.7,17
20090501|2009-02-25 04:30,25,42.76,42.91,42.7,42.91,99
20090501|2009-02-25 05:00,25,42.91,42.97,42.73,42.93,71
20090501|2009-02-25 05:30,25,42.93,43.25,42.93,43.18,119
20090501|2009-02-25 06:00,25,43.17,43.37,43.17,43.22,192
20090501|2009-02-25 06:30,25,43.17,43.17,42.75,42.94,139
20090501|2009-02-25 07:00,25,42.88,42.9,42.63,42.63,146
20090501|2009-02-25 07:30,25,42.62,42.86,42.6,42.75,156
20090501|2009-02-25 08:00,25,42.69,43.22,42.69,43.11,139
20090501|2009-02-25 08:30,25,43.17,43.22,42.84,42.84,257
20090501|2009-02-25 09:00,25,42.84,43.51,42.71,43.15,480
20090501|2009-02-25 09:30,25,43.15,43.32,42.86,43.08,350
20090501|2009-02-25 10:00,25,42.85,43.05,42.82,42.91,214
20090501|2009-02-25 10:30,25,43.27,43.78,42.31,42.54,1424
20090501|2009-02-25 11:00,25,42.54,43.3,42.43,43.24,636
20090501|2009-02-25 11:30,25,43.23,44.33,43.22,44.01,1148
20090501|2009-02-25 12:00,25,44.08,44.61,43.96,44.14,1016
20090501|2009-02-25 12:30,25,44.14,44.34,43.88,44.19,457
20090501|2009-02-25 13:00,25,44.25,44.65,44.14,44.52,686
20090501|2009-02-25 13:30,25,44.37,44.86,44.32,44.51,756
20090501|2009-02-25 14:00,25,44.54,44.72,44.06,44.62,530
20090501|2009-02-25 14:30,25,44.59,44.89,44.48,44.61,252
20090501|2009-02-25 15:00,25,44.59,44.91,44.59,44.87,64
20090501|2009-02-25 15:30,25,44.86,44.86,44.47,44.48,25
20090501|2009-02-25 16:00,25,44.65,44.65,44.54,44.54,6
20090501|2009-02-25 16:30,25,44.52,44.54,44.52,44.54,6
20090501|2009-02-25 17:00,25,44.41,44.41,44.34,44.34,6
20090501|2009-02-25 21:30,26,44.73,44.73,44.73,44.73,1
20090501|2009-02-25 23:30,26,44.8,44.8,44.8,44.8,31
20090501|2009-02-26 00:00,26,44.8,44.8,44.8,44.8,3
20090501|2009-02-26 02:00,26,44.72,44.72,44.72,44.72,1
20090501|2009-02-26 03:00,26,44.8,45.1,44.8,44.83,48
20090501|2009-02-26 03:30,26,44.96,44.98,44.7,44.75,85
20090501|2009-02-26 04:00,26,44.81,45.02,44.64,44.98,174
20090501|2009-02-26 04:30,26,44.97,45.22,44.97,45.03,413
20090501|2009-02-26 05:00,26,44.99,45.34,44.97,45.33,153
20090501|2009-02-26 05:30,26,45.32,45.35,45.15,45.29,95
20090501|2009-02-26 06:00,26,45.37,45.45,45.11,45.16,101
20090501|2009-02-26 06:30,26,45.13,45.33,45.13,45.33,102
20090501|2009-02-26 07:00,26,45.26,45.47,45.26,45.4,99
20090501|2009-02-26 07:30,26,45.38,45.43,45.29,45.39,66
20090501|2009-02-26 08:00,26,45.34,45.34,45.01,45.01,134
20090501|2009-02-26 08:30,26,45.01,45.75,44.69,45.71,758
20090501|2009-02-26 09:00,26,45.69,46.15,45.48,45.95,906
20090501|2009-02-26 09:30,26,45.86,46.4,45.76,46.18,820
20090501|2009-02-26 10:00,26,46.18,47.06,46.07,46.93,1000
20090501|2009-02-26 10:30,26,46.92,47.07,46.59,47.05,774
20090501|2009-02-26 11:00,26,47.05,47.18,46.36,46.4,1216
20090501|2009-02-26 11:30,26,46.42,46.66,46.02,46.36,797
20090501|2009-02-26 12:00,26,46.42,46.56,45.97,46.12,743
20090501|2009-02-26 12:30,26,46.05,46.48,45.89,46.3,685
20090501|2009-02-26 13:00,26,46.4,46.63,45.96,46.43,403
20090501|2009-02-26 13:30,26,46.35,46.89,46.27,46.76,351
20090501|2009-02-26 14:00,26,46.86,47.52,46.62,47.51,1431
20090501|2009-02-26 14:30,26,47.5,47.51,46.99,47.09,180
20090501|2009-02-26 15:00,26,47,47.09,46.77,46.81,138
20090501|2009-02-26 15:30,26,46.78,46.9,46.78,46.86,27
20090501|2009-02-26 16:00,26,46.75,46.75,46.45,46.63,47
20090501|2009-02-26 16:30,26,46.7,46.72,46.7,46.72,21
20090501|2009-02-26 17:00,26,46.96,46.96,46.96,46.96,1
20090501|2009-02-26 21:30,27,47,47,47,47,3
20090501|2009-02-27 02:00,27,47.15,47.27,47.09,47.09,11
20090501|2009-02-27 02:30,27,46.97,47.01,46.82,46.82,13
20090501|2009-02-27 03:00,27,46.61,46.64,46.17,46.24,207
20090501|2009-02-27 03:30,27,46.22,46.26,46.11,46.17,34
20090501|2009-02-27 04:00,27,46.17,46.51,46.13,46.45,137
20090501|2009-02-27 04:30,27,46.48,46.75,46.43,46.58,204
20090501|2009-02-27 05:00,27,46.6,46.68,46.48,46.68,218
20090501|2009-02-27 05:30,27,46.68,46.89,46.53,46.54,83
20090501|2009-02-27 06:00,27,46.5,46.74,46.3,46.3,217
20090501|2009-02-27 06:30,27,46.34,46.34,45.98,46.23,184
20090501|2009-02-27 07:00,27,46.16,46.35,46.02,46.16,136
20090501|2009-02-27 07:30,27,46.14,46.2,45.75,45.76,332
20090501|2009-02-27 08:00,27,45.75,45.93,45.29,45.3,512
20090501|2009-02-27 08:30,27,45.27,45.46,45.06,45.34,451
20090501|2009-02-27 09:00,27,45.3,45.74,45.23,45.62,383
20090501|2009-02-27 09:30,27,45.63,45.71,44.95,45.6,800
20090501|2009-02-27 10:00,27,45.63,46.18,45.6,45.93,717
20090501|2009-02-27 10:30,27,45.97,46.46,45.87,45.88,468
20090501|2009-02-27 11:00,27,45.82,45.86,45.18,45.26,575
20090501|2009-02-27 11:30,27,45.29,46.11,45.19,46.06,774
20090501|2009-02-27 12:00,27,46.13,46.38,45.78,46.25,815
20090501|2009-02-27 12:30,27,46.31,46.52,46.08,46.47,428
20090501|2009-02-27 13:00,27,46.47,46.59,45.96,46.18,275
20090501|2009-02-27 13:30,27,46.26,46.46,45.96,46.46,434
20090501|2009-02-27 14:00,27,46.54,47.08,46.52,46.81,800
20090501|2009-02-27 14:30,27,46.78,46.83,46.48,46.57,302
20090501|2009-02-27 15:00,27,46.56,46.57,46.32,46.53,97
20090501|2009-02-27 15:30,27,46.43,46.56,46.4,46.41,22
20090501|2009-02-27 16:00,27,46.35,46.4,46.23,46.32,13
20090501|2009-02-27 16:30,27,46.38,46.38,46.17,46.17,16
20090501|2009-03-01 18:00,2,46.26,46.26,46.25,46.25,2
20090501|2009-03-01 19:00,2,46.3,46.3,46.3,46.3,1
20090501|2009-03-01 21:00,2,46.26,46.26,46.16,46.16,2
20090501|2009-03-01 23:00,2,45.97,45.97,45.97,45.97,1
20090501|2009-03-02 00:00,2,45.83,45.83,45.83,45.83,2
20090501|2009-03-02 02:00,2,46.12,46.13,46.06,46.06,5
20090501|2009-03-02 02:30,2,45.94,45.94,45.7,45.75,13
20090501|2009-03-02 03:00,2,45.79,45.79,45.58,45.7,43
20090501|2009-03-02 03:30,2,45.62,45.65,45.34,45.43,63
20090501|2009-03-02 04:00,2,45.42,45.63,45.35,45.57,72
20090501|2009-03-02 04:30,2,45.64,45.84,45.64,45.84,32
20090501|2009-03-02 05:00,2,45.85,45.96,45.47,45.7,76
20090501|2009-03-02 05:30,2,45.65,45.65,45.1,45.11,100
20090501|2009-03-02 06:00,2,45.13,45.16,44.7,44.78,160
20090501|2009-03-02 06:30,2,44.76,44.93,44.47,44.54,192
20090501|2009-03-02 07:00,2,44.55,44.8,44.46,44.75,102
20090501|2009-03-02 07:30,2,44.74,45.04,44.62,45.04,109
20090501|2009-03-02 08:00,2,45.01,45.06,44.7,44.7,96
20090501|2009-03-02 08:30,2,44.73,45.17,44.65,44.97,193
20090501|2009-03-02 09:00,2,44.9,44.9,43.85,44.04,1130
20090501|2009-03-02 09:30,2,44.07,44.38,43.92,44.04,391
20090501|2009-03-02 10:00,2,44.06,44.4,43.3,43.4,685
20090501|2009-03-02 10:30,2,43.33,43.71,42.83,42.85,570
20090501|2009-03-02 11:00,2,42.85,43.12,42.66,43,1025
20090501|2009-03-02 11:30,2,42.88,42.95,42.15,42.7,792
20090501|2009-03-02 12:00,2,42.77,42.87,42.48,42.61,273
20090501|2009-03-02 12:30,2,42.58,42.86,42.19,42.26,385
20090501|2009-03-02 13:00,2,42.24,42.57,42.24,42.28,326
20090501|2009-03-02 13:30,2,42.28,42.94,42.26,42.87,650
20090501|2009-03-02 14:00,2,42.81,42.94,42.36,42.59,1013
20090501|2009-03-02 14:30,2,42.58,42.69,42.42,42.56,269
20090501|2009-03-02 15:00,2,42.56,42.58,42.32,42.58,160
20090501|2009-03-02 15:30,2,42.61,42.61,42.25,42.28,55
20090501|2009-03-02 16:00,2,42.27,42.3,42.25,42.26,11
20090501|2009-03-02 20:00,3,41.78,41.79,41.78,41.79,3
20090501|2009-03-02 20:30,3,41.99,42.02,41.99,42.02,3
20090501|2009-03-02 23:00,3,42.69,42.69,42.69,42.69,1
20090501|2009-03-02 23:30,3,42.72,42.72,42.54,42.54,5
20090501|2009-03-03 00:00,3,42.46,42.48,42.46,42.48,3
20090501|2009-03-03 01:30,3,42.45,42.45,42.45,42.45,1
20090501|2009-03-03 02:00,3,42.43,42.6,42.43,42.6,3
20090501|2009-03-03 02:30,3,42.53,42.69,42.42,42.63,8
20090501|2009-03-03 03:00,3,42.59,42.98,42.54,42.92,41
20090501|2009-03-03 03:30,3,43,43.15,43,43.05,43
20090501|2009-03-03 04:00,3,43.05,43.17,42.85,42.96,98
20090501|2009-03-03 04:30,3,42.86,43.21,42.72,43.06,161
20090501|2009-03-03 05:00,3,43.05,43.36,43.05,43.35,147
20090501|2009-03-03 05:30,3,43.17,43.28,43.03,43.1,69
20090501|2009-03-03 06:00,3,43.12,43.25,43.02,43.13,232
20090501|2009-03-03 06:30,3,43.08,43.19,42.77,43.05,134
20090501|2009-03-03 07:00,3,43.16,43.34,43.12,43.34,81
20090501|2009-03-03 07:30,3,43.26,43.31,43.11,43.29,71
20090501|2009-03-03 08:00,3,43.26,43.64,43.26,43.5,199
20090501|2009-03-03 08:30,3,43.5,43.7,43.42,43.67,307
20090501|2009-03-03 09:00,3,43.68,44.21,43.68,43.82,1072
20090501|2009-03-03 09:30,3,43.81,43.83,42.84,43.05,626
20090501|2009-03-03 10:00,3,43.05,43.24,42.83,43.07,299
20090501|2009-03-03 10:30,3,42.96,43.17,42.73,43.01,284
20090501|2009-03-03 11:00,3,42.89,42.9,42.36,42.5,537
20090501|2009-03-03 11:30,3,42.5,42.75,41.9,42.25,731
20090501|2009-03-03 12:00,3,42.19,42.94,42.13,42.94,470
20090501|2009-03-03 12:30,3,42.92,43,42.51,42.68,345
20090501|2009-03-03 13:00,3,42.77,43.1,42.51,42.94,294
20090501|2009-03-03 13:30,3,42.88,43.2,42.45,42.88,371
20090501|2009-03-03 14:00,3,42.79,44,42.76,43.92,1490
20090501|2009-03-03 14:30,3,43.92,44.02,43.73,43.87,328
20090501|2009-03-03 15:00,3,43.83,43.92,43.47,43.52,84
20090501|2009-03-03 15:30,3,43.5,43.82,43.39,43.8,29
20090501|2009-03-03 16:00,3,43.72,43.74,43.59,43.66,18
20090501|2009-03-03 16:30,3,43.73,43.75,43.58,43.75,10
20090501|2009-03-03 23:30,4,43.63,43.63,43.63,43.63,50
20090501|2009-03-04 00:30,4,43.6,43.6,43.49,43.49,6
20090501|2009-03-04 01:30,4,43.73,43.76,43.73,43.76,2
20090501|2009-03-04 02:00,4,43.75,43.95,43.75,43.8,6
20090501|2009-03-04 02:30,4,43.9,44.08,43.9,44.04,13
20090501|2009-03-04 03:00,4,44.14,44.33,44.14,44.24,20
20090501|2009-03-04 03:30,4,44.07,44.29,43.96,44.17,80
20090501|2009-03-04 04:00,4,44.2,44.67,44.16,44.4,351
20090501|2009-03-04 04:30,4,44.39,44.57,44.28,44.42,224
20090501|2009-03-04 05:00,4,44.4,44.58,44.4,44.58,82
20090501|2009-03-04 05:30,4,44.56,45.29,44.54,45.09,384
20090501|2009-03-04 06:00,4,45.15,45.17,45.03,45.08,84
20090501|2009-03-04 06:30,4,45.1,45.26,45.1,45.16,274
20090501|2009-03-04 07:00,4,45.12,45.26,45.08,45.09,211
20090501|2009-03-04 07:30,4,45.11,45.16,44.7,44.86,254
20090501|2009-03-04 08:00,4,44.84,45.15,44.71,45.03,299
20090501|2009-03-04 08:30,4,44.92,45.63,44.9,45.4,544
20090501|2009-03-04 09:00,4,45.43,46.31,45.37,45.97,1139
20090501|2009-03-04 09:30,4,45.96,46.16,45.81,46.02,488
20090501|2009-03-04 10:00,4,46.04,46.59,46.03,46.57,785
20090501|2009-03-04 10:30,4,46.57,46.9,45.95,46.55,1219
20090501|2009-03-04 11:00,4,46.66,47.05,46.54,46.82,942
20090501|2009-03-04 11:30,4,46.77,46.91,46.2,46.42,540
20090501|2009-03-04 12:00,4,46.41,46.43,45.91,45.98,634
20090501|2009-03-04 12:30,4,45.99,46.28,45.62,45.87,571
20090501|2009-03-04 13:00,4,45.87,46.85,45.87,46.81,665
20090501|2009-03-04 13:30,4,46.69,46.7,46.3,46.63,311
20090501|2009-03-04 14:00,4,46.54,47.38,46.37,47.14,1026
20090501|2009-03-04 14:30,4,47.1,47.14,46.87,46.96,327
20090501|2009-03-04 15:00,4,47.01,47.1,46.87,46.94,46
20090501|2009-03-04 15:30,4,46.94,46.94,46.85,46.85,39
20090501|2009-03-04 16:00,4,46.87,46.87,46.87,46.87,19
20090501|2009-03-04 16:30,4,46.97,47.03,46.94,47.02,45
20090501|2009-03-04 17:00,4,47.13,47.13,47.13,47.13,1
20090501|2009-03-04 17:30,4,47.08,47.08,47.01,47.01,2
20090501|2009-03-04 20:00,5,47.27,47.27,47.27,47.27,2
20090501|2009-03-04 21:30,5,46.73,46.75,46.73,46.75,6
20090501|2009-03-04 22:00,5,46.75,46.75,46.72,46.72,35
20090501|2009-03-04 23:30,5,46.78,46.78,46.64,46.64,4
20090501|2009-03-05 00:00,5,46.7,46.7,46.66,46.66,2
20090501|2009-03-05 01:00,5,46.62,46.63,46.62,46.63,2
20090501|2009-03-05 01:30,5,46.67,46.97,46.67,46.97,5
20090501|2009-03-05 02:00,5,46.91,46.93,46.72,46.75,10
20090501|2009-03-05 02:30,5,46.71,46.91,46.7,46.88,14
20090501|2009-03-05 03:00,5,46.62,46.74,46.53,46.56,146
20090501|2009-03-05 03:30,5,46.54,46.63,46.38,46.58,149
20090501|2009-03-05 04:00,5,46.55,46.55,45.82,45.87,175
20090501|2009-03-05 04:30,5,45.81,46.46,45.7,46.31,268
20090501|2009-03-05 05:00,5,46.31,46.31,45.87,45.87,199
20090501|2009-03-05 05:30,5,45.9,46.2,45.83,46.07,118
20090501|2009-03-05 06:00,5,46.14,46.28,45.82,45.87,161
20090501|2009-03-05 06:30,5,45.99,46.25,45.98,46.14,61
20090501|2009-03-05 07:00,5,46.18,46.18,45.52,45.63,111
20090501|2009-03-05 07:30,5,45.75,45.79,45.41,45.74,211
20090501|2009-03-05 08:00,5,45.75,46.12,45.75,45.91,162
20090501|2009-03-05 08:30,5,46.08,46.12,45.63,45.81,363
20090501|2009-03-05 09:00,5,45.79,46.73,45.74,46.65,649
20090501|2009-03-05 09:30,5,46.57,46.9,46.34,46.75,728
20090501|2009-03-05 10:00,5,46.77,46.84,46.3,46.61,614
20090501|2009-03-05 10:30,5,46.78,46.86,46.42,46.42,229
20090501|2009-03-05 11:00,5,46.4,46.43,45.76,45.78,782
20090501|2009-03-05 11:30,5,45.8,46.34,45.75,46.12,560
20090501|2009-03-05 12:00,5,46.1,46.21,45.85,45.97,299
20090501|2009-03-05 12:30,5,45.93,46.24,45.93,46.14,294
20090501|2009-03-05 13:00,5,46.1,46.55,46.03,46.46,194
20090501|2009-03-05 13:30,5,46.47,46.56,46,46.46,573
20090501|2009-03-05 14:00,5,46.43,46.44,44.89,45.69,1289
20090501|2009-03-05 14:30,5,45.7,45.9,45.61,45.66,263
20090501|2009-03-05 15:00,5,45.69,45.9,45.64,45.65,37
20090501|2009-03-05 15:30,5,45.56,45.75,45.52,45.75,68
20090501|2009-03-05 16:00,5,45.7,45.7,45.64,45.64,18
20090501|2009-03-05 16:30,5,45.69,45.69,45.69,45.69,2
20090501|2009-03-05 17:00,5,45.77,45.77,45.77,45.77,1
20090501|2009-03-05 20:00,6,46.13,46.14,46.08,46.08,11
20090501|2009-03-05 20:30,6,45.98,45.98,45.98,45.98,1
20090501|2009-03-06 00:00,6,46.08,46.08,46.08,46.08,1
20090501|2009-03-06 01:00,6,46.27,46.65,46.27,46.63,13
20090501|2009-03-06 01:30,6,46.58,46.58,46.53,46.53,2
20090501|2009-03-06 02:00,6,46.52,46.53,46.5,46.53,4
20090501|2009-03-06 02:30,6,46.56,46.63,46.34,46.34,11
20090501|2009-03-06 03:00,6,46.32,46.34,45.85,45.85,103
20090501|2009-03-06 03:30,6,45.85,46.12,45.85,46.1,67
20090501|2009-03-06 04:00,6,46.06,46.06,45.76,46.03,176
20090501|2009-03-06 04:30,6,46.05,46.45,46.05,46.4,167
20090501|2009-03-06 05:00,6,46.43,46.64,46.32,46.42,298
20090501|2009-03-06 05:30,6,46.42,46.81,46.38,46.74,215
20090501|2009-03-06 06:00,6,46.74,46.78,46.25,46.45,380
20090501|2009-03-06 06:30,6,46.46,46.66,46.4,46.64,235
20090501|2009-03-06 07:00,6,46.64,46.76,46.22,46.32,120
20090501|2009-03-06 07:30,6,46.3,46.45,46.16,46.16,95
20090501|2009-03-06 08:00,6,46.25,46.44,46.24,46.36,119
20090501|2009-03-06 08:30,6,46.36,46.93,46.19,46.75,668
20090501|2009-03-06 09:00,6,46.78,47.27,46.78,47.19,845
20090501|2009-03-06 09:30,6,47.17,47.54,46.85,47.2,713
20090501|2009-03-06 10:00,6,47.28,47.36,46.67,47.08,612
20090501|2009-03-06 10:30,6,47.06,47.17,46.13,46.15,914
20090501|2009-03-06 11:00,6,46.15,46.45,45.88,46.05,1006
20090501|2009-03-06 11:30,6,46.06,46.55,46.05,46.36,932
20090501|2009-03-06 12:00,6,46.4,46.81,46.39,46.58,500
20090501|2009-03-06 12:30,6,46.51,46.61,46.19,46.41,534
20090501|2009-03-06 13:00,6,46.36,46.52,46.18,46.36,250
20090501|2009-03-06 13:30,6,46.38,47.1,46.35,46.9,517
20090501|2009-03-06 14:00,6,46.98,47.8,46.73,47.75,1918
20090501|2009-03-06 14:30,6,47.75,47.9,47.47,47.54,276
20090501|2009-03-06 15:00,6,47.6,47.73,47.49,47.55,194
20090501|2009-03-06 15:30,6,47.58,47.86,47.54,47.76,119
20090501|2009-03-06 16:00,6,47.96,48.22,47.77,47.77,140
20090501|2009-03-06 16:30,6,47.8,47.8,47.66,47.66,17
20090501|2009-03-06 17:00,6,47.57,47.57,47.57,47.57,1
20090501|2009-03-08 17:00,9,48.14,48.14,48.14,48.14,1
20090501|2009-03-08 17:30,9,47.99,47.99,47.99,47.99,5
20090501|2009-03-08 18:00,9,48.14,48.14,48.14,48.14,1
20090501|2009-03-08 18:30,9,48.5,48.7,48.5,48.7,6
20090501|2009-03-08 19:00,9,48.64,48.64,48.64,48.64,1
20090501|2009-03-08 20:00,9,48.58,48.58,48.58,48.58,1
20090501|2009-03-08 22:00,9,48.49,48.49,48.49,48.49,1
20090501|2009-03-08 23:00,9,48.43,48.43,48.43,48.43,5
20090501|2009-03-09 00:00,9,48.46,48.46,48.46,48.46,7
20090501|2009-03-09 01:30,9,48.33,48.33,48.33,48.33,1
20090501|2009-03-09 02:00,9,48.28,48.28,48.03,48.09,45
20090501|2009-03-09 02:30,9,48.18,48.34,48.18,48.34,8
20090501|2009-03-09 03:00,9,48.28,48.38,47.88,47.98,155
20090501|2009-03-09 03:30,9,48.03,48.05,47.88,48.02,101
20090501|2009-03-09 06:00,9,47.47,47.48,47.15,47.33,146
20090501|2009-03-09 06:30,9,47.32,47.46,47.18,47.25,251
20090501|2009-03-09 07:30,9,46.9,46.91,46.45,46.58,236
20090501|2009-03-09 08:00,9,46.99,47.44,46.9,47.36,517
20090501|2009-03-09 08:30,9,47.38,49.13,47.37,48.52,3217
20090501|2009-03-09 09:00,9,48.49,49.57,48.43,48.98,2503
20090501|2009-03-09 09:30,9,48.97,48.98,48.28,48.34,1243
20090501|2009-03-09 10:00,9,48.34,48.95,48.34,48.38,691
20090501|2009-03-09 10:30,9,48.4,48.95,48.4,48.58,545
20090501|2009-03-09 11:00,9,48.6,48.64,48.08,48.21,778
20090501|2009-03-09 11:30,9,48.24,48.51,47.99,48.17,784
20090501|2009-03-09 12:00,9,48.12,48.13,47.56,47.81,796
20090501|2009-03-09 12:30,9,47.79,48.57,47.71,47.88,758
20090501|2009-03-09 13:00,9,47.74,48.38,47.51,47.98,1615
20090501|2009-03-09 13:30,9,48.09,48.33,47.96,48.14,235
20090501|2009-03-09 14:00,9,48.14,48.2,47.95,48.18,132
20090501|2009-03-09 14:30,9,48.11,48.14,48.01,48.04,54
20090501|2009-03-09 15:00,9,48.11,48.13,48.01,48.03,57
20090501|2009-03-09 15:30,9,48.02,48.15,48.02,48.11,74
20090501|2009-03-09 19:00,10,48.25,48.25,48.25,48.25,1
20090501|2009-03-09 20:30,10,48.19,48.24,48.19,48.24,3
20090501|2009-03-09 22:30,10,48.14,48.14,47.9,47.9,4
20090501|2009-03-10 00:30,10,48.08,48.08,48.08,48.08,21
20090501|2009-03-10 01:00,10,48.15,48.15,48.15,48.15,10
20090501|2009-03-10 02:00,10,48.31,48.64,48.31,48.58,78
20090501|2009-03-10 02:30,10,48.58,48.71,48.42,48.42,57
20090501|2009-03-10 03:00,10,48.4,48.54,47.76,47.86,312
20090501|2009-03-10 03:30,10,47.89,48.35,47.87,48.35,213
20090501|2009-03-10 04:00,10,48.26,48.32,48,48.11,89
20090501|2009-03-10 04:30,10,48.15,48.16,47.57,47.84,443
20090501|2009-03-10 05:00,10,47.8,48.22,47.78,48.08,152
20090501|2009-03-10 05:30,10,48.18,48.68,48.08,48.61,225
20090501|2009-03-10 06:00,10,48.59,48.63,48.16,48.2,183
20090501|2009-03-10 06:30,10,48.2,48.53,48.17,48.53,83
20090501|2009-03-10 07:00,10,48.49,48.84,48.45,48.82,244
20090501|2009-03-10 07:30,10,48.77,49.04,48.44,48.5,674
20090501|2009-03-10 08:00,10,48.47,49.08,48.13,48.96,978
20090501|2009-03-10 08:30,10,48.91,49.25,48.62,48.72,914
20090501|2009-03-10 09:00,10,48.73,49.23,48.72,48.85,924
20090501|2009-03-10 09:30,10,48.85,48.98,48.58,48.75,873
20090501|2009-03-10 10:00,10,48.74,48.87,48.5,48.61,783
20090501|2009-03-10 10:30,10,48.61,48.77,48.22,48.44,1055
20090501|2009-03-10 11:00,10,48.58,48.6,48.11,48.29,680
20090501|2009-03-10 11:30,10,48.3,48.53,48.02,48.26,920
20090501|2009-03-10 12:00,10,48.26,48.26,47.81,48.07,1133
20090501|2009-03-10 12:30,10,48.02,48.12,47.25,47.36,1076
20090501|2009-03-10 13:00,10,47.37,47.48,46.64,46.95,1998
20090501|2009-03-10 13:30,10,46.95,46.96,46.56,46.93,364
20090501|2009-03-10 14:00,10,46.94,47.03,46.94,46.96,131
20090501|2009-03-10 14:30,10,46.98,47,46.83,46.99,84
20090501|2009-03-10 15:00,10,46.9,46.99,46.9,46.92,4
20090501|2009-03-10 15:30,10,46.94,46.95,46.83,46.87,9
20090501|2009-03-10 20:30,11,47.11,47.11,47.11,47.11,1
20090501|2009-03-10 21:00,11,47.1,47.1,47.1,47.1,1
20090501|2009-03-10 21:30,11,47.11,47.11,47.11,47.11,1
20090501|2009-03-10 22:00,11,47.09,47.09,46.98,47,39
20090501|2009-03-10 22:30,11,46.99,47.03,46.98,46.99,22
20090501|2009-03-10 23:00,11,46.98,46.98,46.98,46.98,8
20090501|2009-03-11 00:00,11,46.95,46.95,46.95,46.95,1
20090501|2009-03-11 00:30,11,47,47,47,47,1
20090501|2009-03-11 01:00,11,47,47,47,47,19
20090501|2009-03-11 01:30,11,47,47,47,47,3
20090501|2009-03-11 02:00,11,46.92,46.94,46.68,46.73,18
20090501|2009-03-11 02:30,11,46.63,46.63,46.48,46.54,14
20090501|2009-03-11 03:00,11,46.53,46.82,46.3,46.75,171
20090501|2009-03-11 03:30,11,46.79,47.17,46.78,46.8,97
20090501|2009-03-11 04:00,11,46.8,46.85,46.39,46.67,178
20090501|2009-03-11 04:30,11,46.6,46.69,46.34,46.61,174
20090501|2009-03-11 05:00,11,46.65,46.73,46.59,46.73,178
20090501|2009-03-11 05:30,11,46.7,46.72,46.26,46.34,355
20090501|2009-03-11 06:00,11,46.36,46.42,45.91,46.42,641
20090501|2009-03-11 06:30,11,46.4,46.4,46.2,46.32,182
20090501|2009-03-11 07:00,11,46.3,46.37,46.07,46.33,231
20090501|2009-03-11 07:30,11,46.34,46.44,46.17,46.17,393
20090501|2009-03-11 08:00,11,46.21,46.27,45.6,46.02,1052
20090501|2009-03-11 08:30,11,46,46.13,45.68,46.09,758
20090501|2009-03-11 09:00,11,46.12,46.13,45.5,45.53,1024
20090501|2009-03-11 09:30,11,45.56,46.38,45.5,46.21,1768
20090501|2009-03-11 10:00,11,46.27,46.93,46.23,46.67,1457
20090501|2009-03-11 10:30,11,46.7,46.86,46.1,46.19,1094
20090501|2009-03-11 11:00,11,46.18,46.32,45.68,45.92,868
20090501|2009-03-11 11:30,11,45.92,46.06,44.7,45.05,1575
20090501|2009-03-11 12:00,11,45.05,45.14,44.63,44.65,1155
20090501|2009-03-11 12:30,11,44.61,45.04,44.59,44.8,1229
20090501|2009-03-11 13:00,11,44.81,44.84,43.75,44.1,2649
20090501|2009-03-11 13:30,11,44.1,44.41,43.98,44.35,601
20090501|2009-03-11 14:00,11,44.26,44.5,44.26,44.42,175
20090501|2009-03-11 14:30,11,44.44,44.5,44.39,44.48,74
20090501|2009-03-11 15:00,11,44.48,44.52,44.28,44.33,65
20090501|2009-03-11 15:30,11,44.29,44.35,44.27,44.31,25
20090501|2009-03-11 16:00,11,44.3,44.3,44.24,44.24,16
20090501|2009-03-11 21:00,12,44.36,44.36,44.36,44.36,1
20090501|2009-03-11 22:30,12,44.47,44.47,44.47,44.47,2
20090501|2009-03-11 23:00,12,44.46,44.54,44.34,44.54,12
20090501|2009-03-12 01:00,12,44.42,44.42,44.24,44.24,2
20090501|2009-03-12 02:00,12,44.44,44.44,44.33,44.33,2
20090501|2009-03-12 02:30,12,44.38,44.38,44.01,44.01,27
20090501|2009-03-12 03:00,12,44.04,44.41,43.98,44.33,111
20090501|2009-03-12 03:30,12,44.34,44.37,44.12,44.27,134
20090501|2009-03-12 04:00,12,44.28,44.49,44.17,44.31,175
20090501|2009-03-12 04:30,12,44.28,44.38,44.02,44.09,278
20090501|2009-03-12 05:00,12,44.05,44.25,43.86,44.12,276
20090501|2009-03-12 05:30,12,44.1,44.42,44.03,44.35,139
20090501|2009-03-12 06:00,12,44.35,44.59,44.27,44.54,219
20090501|2009-03-12 06:30,12,44.58,44.69,44.41,44.51,147
20090501|2009-03-12 07:00,12,44.54,44.71,44.44,44.61,154
20090501|2009-03-12 07:30,12,44.62,44.99,44.48,44.91,701
20090501|2009-03-12 08:00,12,44.91,44.91,44.03,44.26,989
20090501|2009-03-12 08:30,12,44.29,44.93,44.28,44.66,826
20090501|2009-03-12 09:00,12,44.65,45.25,44.59,44.78,856
20090501|2009-03-12 09:30,12,44.79,45.39,44.79,45.13,1124
20090501|2009-03-12 10:00,12,45.12,45.23,44.71,44.88,642
20090501|2009-03-12 10:30,12,44.89,44.95,44.48,44.52,640
20090501|2009-03-12 11:00,12,44.54,44.95,44.48,44.86,774
20090501|2009-03-12 11:30,12,44.84,46.41,44.82,46.25,2297
20090501|2009-03-12 12:00,12,46.32,46.95,46.12,46.7,2183
20090501|2009-03-12 12:30,12,46.71,47.37,46.68,47.27,1835
20090501|2009-03-12 13:00,12,47.24,48.16,46.72,47.87,3461
20090501|2009-03-12 13:30,12,47.86,47.91,47.6,47.62,441
20090501|2009-03-12 14:00,12,47.65,47.79,47.64,47.69,167
20090501|2009-03-12 14:30,12,47.71,47.87,47.7,47.79,146
20090501|2009-03-12 15:00,12,47.69,47.78,47.56,47.67,101
20090501|2009-03-12 15:30,12,47.64,47.73,47.6,47.7,22
20090501|2009-03-12 16:00,12,47.69,47.74,47.67,47.74,4
20090501|2009-03-12 16:30,12,47.94,47.94,47.94,47.94,1
20090501|2009-03-12 20:00,13,47.55,47.6,47.55,47.6,6
20090501|2009-03-12 20:30,13,47.68,47.68,47.55,47.55,2
20090501|2009-03-12 21:00,13,47.56,47.56,47.56,47.56,1
20090501|2009-03-12 22:30,13,47.61,47.61,47.61,47.61,1
20090501|2009-03-12 23:30,13,47.59,47.59,47.59,47.59,1
20090501|2009-03-13 00:00,13,47.5,47.5,47.5,47.5,1
20090501|2009-03-13 00:30,13,47.51,47.51,47.51,47.51,1
20090501|2009-03-13 01:00,13,47.41,47.43,47.41,47.43,2
20090501|2009-03-13 01:30,13,47.46,47.55,47.46,47.5,7
20090501|2009-03-13 02:00,13,47.6,47.67,47.6,47.67,2
20090501|2009-03-13 02:30,13,47.61,47.65,47.32,47.56,68
20090501|2009-03-13 03:00,13,47.57,47.6,47.3,47.3,104
20090501|2009-03-13 03:30,13,47.3,47.39,47.12,47.17,229
20090501|2009-03-13 04:00,13,47.2,47.71,47.2,47.6,269
20090501|2009-03-13 04:30,13,47.63,47.75,47.34,47.38,440
20090501|2009-03-13 05:00,13,47.38,47.81,47.2,47.74,371
20090501|2009-03-13 05:30,13,47.74,48.18,47.73,48.14,528
20090501|2009-03-13 06:00,13,48.14,48.62,48.14,48.35,344
20090501|2009-03-13 06:30,13,48.33,48.64,48,48.63,425
20090501|2009-03-13 07:00,13,48.65,48.88,48.46,48.53,1032
20090501|2009-03-13 07:30,13,48.53,48.71,48.17,48.28,550
20090501|2009-03-13 08:00,13,48.29,48.4,47.7,48.07,995
20090501|2009-03-13 08:30,13,48.04,48.4,47.9,48.27,877
20090501|2009-03-13 09:00,13,48.24,48.62,48.19,48.37,648
20090501|2009-03-13 09:30,13,48.37,48.51,48.08,48.25,427
20090501|2009-03-13 10:00,13,48.23,48.9,48.16,48.82,834
20090501|2009-03-13 10:30,13,48.82,48.83,48.13,48.24,692
20090501|2009-03-13 11:00,13,48.23,48.33,47.79,47.8,862
20090501|2009-03-13 11:30,13,47.79,47.97,46.98,47.06,856
20090501|2009-03-13 12:00,13,47.09,47.29,46.65,47.26,1454
20090501|2009-03-13 12:30,13,47.25,47.4,46.84,46.91,903
20090501|2009-03-13 13:00,13,46.93,48,46.86,46.98,1958
20090501|2009-03-13 13:30,13,46.98,47.04,46.74,46.89,490
20090501|2009-03-13 14:00,13,46.9,46.95,46.77,46.95,119
20090501|2009-03-13 14:30,13,46.92,46.93,46.58,46.68,72
20090501|2009-03-13 15:00,13,46.68,46.75,46.68,46.75,27
20090501|2009-03-13 15:30,13,46.75,46.75,46.65,46.65,3
20090501|2009-03-15 17:00,16,45,45,44.85,45,75
20090501|2009-03-15 17:30,16,45.21,45.28,45.21,45.28,21
20090501|2009-03-15 18:00,16,45.32,45.32,45.32,45.32,1
20090501|2009-03-15 18:30,16,45.41,45.41,45.41,45.41,9
20090501|2009-03-15 19:00,16,45.12,45.13,45.1,45.13,26
20090501|2009-03-15 19:30,16,45.17,45.39,45.17,45.39,15
20090501|2009-03-15 20:00,16,45.5,45.53,45.26,45.53,15
20090501|2009-03-15 21:00,16,45.6,45.63,45.59,45.63,5
20090501|2009-03-15 22:00,16,45.65,45.65,45.65,45.65,5
20090501|2009-03-15 22:30,16,45.51,45.51,45.37,45.44,10
20090501|2009-03-15 23:00,16,45.44,45.45,45.44,45.45,2
20090501|2009-03-15 23:30,16,45.53,45.74,45.53,45.74,2
20090501|2009-03-16 01:30,16,45.75,45.75,45.75,45.75,4
20090501|2009-03-16 02:00,16,45.75,45.78,45.62,45.62,11
20090501|2009-03-16 02:30,16,45.7,45.78,45.64,45.66,30
20090501|2009-03-16 03:00,16,45.66,45.66,44.7,44.95,373
20090501|2009-03-16 03:30,16,44.96,45.24,44.78,45.24,296
20090501|2009-03-16 04:00,16,45.19,45.23,44.85,45.01,278
20090501|2009-03-16 04:30,16,45.02,45.32,44.85,45.27,423
20090501|2009-03-16 05:00,16,45.16,45.26,44.98,44.99,429
20090501|2009-03-16 05:30,16,44.99,45.19,44.96,45.19,387
20090501|2009-03-16 06:00,16,45.18,45.33,45.08,45.12,358
20090501|2009-03-16 06:30,16,45.13,45.29,45.11,45.25,357
20090501|2009-03-16 07:00,16,45.26,45.69,45.26,45.58,785
20090501|2009-03-16 07:30,16,45.55,45.99,45.37,45.81,587
20090501|2009-03-16 08:00,16,45.81,46,45.54,45.64,629
20090501|2009-03-16 08:30,16,45.65,45.7,45.13,45.34,741
20090501|2009-03-16 09:00,16,45.33,45.6,45.22,45.5,785
20090501|2009-03-16 09:30,16,45.51,46.33,45.38,46.01,1840
20090501|2009-03-16 10:00,16,46.05,47.13,45.79,47.08,2163
20090501|2009-03-16 10:30,16,47.09,47.62,47,47.23,2486
20090501|2009-03-16 11:00,16,47.23,47.91,47.18,47.4,1815
20090501|2009-03-16 11:30,16,47.41,48.3,47.39,48.19,1725
20090501|2009-03-16 12:00,16,48.23,48.28,47.87,48.07,1273
20090501|2009-03-16 12:30,16,48.1,48.27,47.59,47.78,1369
20090501|2009-03-16 13:00,16,47.78,48.26,47.42,48.09,2313
20090501|2009-03-16 13:30,16,48.08,48.26,47.92,47.96,353
20090501|2009-03-16 14:00,16,47.96,47.99,47.55,47.63,188
20090501|2009-03-16 14:30,16,47.65,47.89,47.54,47.76,167
20090501|2009-03-16 15:00,16,47.76,47.87,47.7,47.71,39
20090501|2009-03-16 15:30,16,47.68,47.68,47.68,47.68,1
20090501|2009-03-16 16:00,16,47.61,47.61,47.61,47.61,1
20090501|2009-03-16 20:00,17,47.79,47.79,47.79,47.79,1
20090501|2009-03-16 22:30,17,47.63,47.81,47.6,47.64,13
20090501|2009-03-16 23:30,17,47.53,47.53,47.53,47.53,1
20090501|2009-03-17 01:30,17,47.75,47.75,47.69,47.73,12
20090501|2009-03-17 02:00,17,47.75,47.83,47.58,47.58,47
20090501|2009-03-17 02:30,17,47.58,47.59,47.28,47.36,58
20090501|2009-03-17 03:00,17,47.34,47.63,47.24,47.25,326
20090501|2009-03-17 03:30,17,47.21,47.48,47.21,47.48,217
20090501|2009-03-17 04:00,17,47.47,47.87,47.45,47.75,241
20090501|2009-03-17 04:30,17,47.66,47.78,47.35,47.69,162
20090501|2009-03-17 05:00,17,47.74,48.58,47.64,48.51,613
20090501|2009-03-17 05:30,17,48.45,48.74,48.32,48.39,400
20090501|2009-03-17 06:00,17,48.35,48.49,48.11,48.19,341
20090501|2009-03-17 06:30,17,48.22,48.28,47.87,47.97,604
20090501|2009-03-17 07:00,17,47.98,47.99,47.51,47.7,566
20090501|2009-03-17 07:30,17,47.68,48.04,47.41,47.46,909
20090501|2009-03-17 08:00,17,47.45,48.58,47.42,48.43,2243
20090501|2009-03-17 08:30,17,48.43,48.97,48.14,48.64,1850
20090501|2009-03-17 09:00,17,48.65,49.27,48.43,49.09,1964
20090501|2009-03-17 09:30,17,49.02,49.45,48.95,49.38,1562
20090501|2009-03-17 10:00,17,49.37,49.48,48.85,49.21,1645
20090501|2009-03-17 10:30,17,49.24,49.31,49.07,49.24,794
20090501|2009-03-17 11:00,17,49.28,49.33,48.88,49.14,1069
20090501|2009-03-17 11:30,17,49.15,49.58,49.05,49.26,1315
20090501|2009-03-17 12:00,17,49.27,49.92,49.09,49.83,1465
20090501|2009-03-17 12:30,17,49.84,50.05,49.78,49.96,2078
20090501|2009-03-17 13:00,17,49.98,50.58,49.85,49.97,3449
20090501|2009-03-17 13:30,17,49.97,49.97,49.66,49.93,1028
20090501|2009-03-17 14:00,17,49.87,49.88,49.64,49.78,159
20090501|2009-03-17 14:30,17,49.7,49.75,49.58,49.75,165
20090501|2009-03-17 15:00,17,49.75,49.8,49.57,49.64,145
20090501|2009-03-17 15:30,17,49.62,49.65,49.42,49.65,52
20090501|2009-03-17 16:00,17,49.72,49.74,49.62,49.62,13
20090501|2009-03-17 19:00,18,49.61,49.65,49.58,49.58,13
20090501|2009-03-17 19:30,18,49.42,49.42,49.42,49.42,1
20090501|2009-03-17 20:00,18,49.39,49.39,49.39,49.39,1
20090501|2009-03-17 20:30,18,49.39,49.39,49.39,49.39,1
20090501|2009-03-17 21:00,18,49.57,49.85,49.57,49.85,36
20090501|2009-03-17 21:30,18,49.78,49.78,49.78,49.78,1
20090501|2009-03-17 22:00,18,49.75,49.75,49.71,49.71,49
20090501|2009-03-17 22:30,18,49.69,49.69,49.44,49.44,98
20090501|2009-03-17 23:30,18,49.56,49.56,49.56,49.56,5
20090501|2009-03-18 00:00,18,49.57,49.57,49.57,49.57,5
20090501|2009-03-18 00:30,18,49.42,49.42,49.41,49.41,2
20090501|2009-03-18 01:00,18,49.56,49.56,49.56,49.56,5
20090501|2009-03-18 01:30,18,49.56,49.56,49.47,49.47,14
20090501|2009-03-18 02:00,18,49.56,49.69,49.56,49.67,55
20090501|2009-03-18 02:30,18,49.57,49.67,49.42,49.44,38
20090501|2009-03-18 03:00,18,49.44,49.51,49.31,49.42,219
20090501|2009-03-18 03:30,18,49.42,49.77,49.42,49.76,313
20090501|2009-03-18 04:00,18,49.73,50.05,49.58,49.67,518
20090501|2009-03-18 04:30,18,49.67,49.89,49.63,49.69,282
20090501|2009-03-18 05:00,18,49.68,49.89,49.61,49.65,396
20090501|2009-03-18 05:30,18,49.65,49.65,49.31,49.33,473
20090501|2009-03-18 06:00,18,49.33,49.54,49.12,49.49,425
20090501|2009-03-18 06:30,18,49.5,49.68,49.39,49.59,463
20090501|2009-03-18 07:00,18,49.6,49.75,49.32,49.53,519
20090501|2009-03-18 07:30,18,49.54,49.85,49.49,49.59,624
20090501|2009-03-18 08:00,18,49.62,49.83,49.45,49.6,1102
20090501|2009-03-18 08:30,18,49.62,49.63,49,49.18,1828
20090501|2009-03-18 09:00,18,49.16,49.23,48.81,48.84,1382
20090501|2009-03-18 09:30,18,48.81,48.81,47.94,48.63,5080
20090501|2009-03-18 10:00,18,48.69,48.69,47.71,47.85,1950
20090501|2009-03-18 10:30,18,47.83,48.27,47.71,48.26,1716
20090501|2009-03-18 11:00,18,48.27,48.96,48.26,48.62,2236
20090501|2009-03-18 11:30,18,48.62,49.1,48.45,48.98,886
20090501|2009-03-18 12:00,18,48.96,49.2,48.57,48.85,1005
20090501|2009-03-18 12:30,18,48.86,49.44,48.41,48.85,1712
20090501|2009-03-18 13:00,18,48.84,49.17,48.48,48.89,643
20090501|2009-03-18 13:30,18,48.9,50.6,48.87,50.23,595
20090501|2009-03-18 14:00,18,50.22,50.44,49.8,50.1,325
20090501|2009-03-18 14:30,18,50.06,50.07,49.92,50.07,108
20090501|2009-03-18 15:00,18,50.09,50.32,50.02,50.3,49
20090501|2009-03-18 15:30,18,50.3,50.3,50.1,50.15,3
20090501|2009-03-18 16:00,18,50.26,50.3,50.26,50.3,18
20090501|2009-03-18 19:30,19,50.22,50.22,50.09,50.1,35
20090501|2009-03-18 20:00,19,50.1,50.1,50.09,50.09,3
20090501|2009-03-18 20:30,19,49.81,49.81,49.75,49.8,17
20090501|2009-03-18 21:00,19,49.99,49.99,49.9,49.91,4
20090501|2009-03-18 21:30,19,49.86,49.88,49.85,49.88,24
20090501|2009-03-18 22:00,19,49.88,50,49.88,49.96,48
20090501|2009-03-18 22:30,19,49.89,49.92,49.89,49.92,2
20090501|2009-03-18 23:30,19,49.91,49.93,49.91,49.93,2
20090501|2009-03-19 00:00,19,49.9,49.9,49.9,49.9,2
20090501|2009-03-19 00:30,19,49.89,49.89,49.62,49.69,17
20090501|2009-03-19 01:00,19,49.62,49.7,49.53,49.64,29
20090501|2009-03-19 01:30,19,49.56,49.65,49.53,49.59,46
20090501|2009-03-19 02:00,19,49.59,49.72,49.59,49.59,52
20090501|2009-03-19 02:30,19,49.63,50.04,49.62,50.02,169
20090501|2009-03-19 03:00,19,50.04,50.2,49.66,49.66,252
20090501|2009-03-19 03:30,19,49.66,49.85,49.6,49.6,339
20090501|2009-03-19 04:00,19,49.61,49.96,49.6,49.86,498
20090501|2009-03-19 04:30,19,49.86,50.37,49.75,50.25,681
20090501|2009-03-19 05:00,19,50.3,50.61,50.24,50.6,697
20090501|2009-03-19 05:30,19,50.55,50.99,50.5,50.86,901
20090501|2009-03-19 06:00,19,50.92,51.2,50.8,50.89,643
20090501|2009-03-19 06:30,19,50.88,52.32,50.83,52.09,2531
20090501|2009-03-19 07:00,19,52.12,52.12,51.61,51.77,1739
20090501|2009-03-19 07:30,19,51.79,52.18,51.59,51.91,1532
20090501|2009-03-19 08:00,19,51.91,52.95,51.82,52,5297
20090501|2009-03-19 08:30,19,52,52.05,51.3,51.51,2253
20090501|2009-03-19 09:00,19,51.57,52.18,51.2,51.72,1897
20090501|2009-03-19 09:30,19,51.75,52.17,51.62,52.02,1683
20090501|2009-03-19 10:00,19,52.04,52.15,51.65,51.74,1078
20090501|2009-03-19 10:30,19,51.73,51.8,51.17,51.58,2008
20090501|2009-03-19 11:00,19,51.56,51.66,50.86,51.14,1763
20090501|2009-03-19 11:30,19,51.16,51.88,51.08,51.79,1742
20090501|2009-03-19 12:00,19,51.77,52.42,51.58,52,1367
20090501|2009-03-19 12:30,19,52.02,52.03,51.7,51.75,1014
20090501|2009-03-19 13:00,19,51.75,52.14,51.32,52.02,2970
20090501|2009-03-19 13:30,19,52.01,52.02,51.42,51.57,557
20090501|2009-03-19 14:00,19,51.58,52.09,51.51,51.74,297
20090501|2009-03-19 14:30,19,51.75,51.87,51.39,51.39,208
20090501|2009-03-19 15:00,19,51.37,51.58,51.35,51.55,92
20090501|2009-03-19 15:30,19,51.53,51.65,51.46,51.63,38
20090501|2009-03-19 16:00,19,51.58,51.83,51.53,51.78,49
20090501|2009-03-19 19:00,20,51.47,51.47,51.42,51.42,2
20090501|2009-03-19 20:00,20,51.58,51.58,51.58,51.58,1
20090501|2009-03-19 20:30,20,51.5,51.5,51.5,51.5,1
20090501|2009-03-19 21:30,20,51.5,51.59,51.45,51.45,3
20090501|2009-03-19 22:00,20,51.48,51.49,51.48,51.49,2
20090501|2009-03-19 22:30,20,51.46,51.46,51.46,51.46,1
20090501|2009-03-19 23:30,20,51.39,51.74,51.39,51.74,76
20090501|2009-03-20 00:00,20,51.64,51.79,51.64,51.76,17
20090501|2009-03-20 00:30,20,51.68,51.68,51.68,51.68,1
20090501|2009-03-20 01:30,20,51.66,51.66,51.66,51.66,1
20090501|2009-03-20 02:00,20,51.71,51.71,51.55,51.55,20
20090501|2009-03-20 02:30,20,51.63,51.81,51.63,51.81,182
20090501|2009-03-20 03:00,20,51.84,52.07,51.71,51.75,515
20090501|2009-03-20 03:30,20,51.76,52.34,51.75,52,546
20090501|2009-03-20 04:00,20,52,52.25,51.68,51.73,357
20090501|2009-03-20 04:30,20,51.76,51.83,51.42,51.5,678
20090501|2009-03-20 05:00,20,51.48,51.58,51.03,51.27,468
20090501|2009-03-20 05:30,20,51.26,51.47,51.03,51.46,362
20090501|2009-03-20 06:00,20,51.47,51.73,51.47,51.67,480
20090501|2009-03-20 06:30,20,51.64,51.79,51.3,51.44,455
20090501|2009-03-20 07:00,20,51.43,51.55,51,51.35,545
20090501|2009-03-20 07:30,20,51.3,51.5,51.09,51.5,262
20090501|2009-03-20 08:00,20,51.46,51.83,51.11,51.36,1363
20090501|2009-03-20 08:30,20,51.38,52.14,51.14,51.96,1890
20090501|2009-03-20 09:00,20,51.93,52.71,51.93,52.37,2738
20090501|2009-03-20 09:30,20,52.39,52.54,52.06,52.41,1842
20090501|2009-03-20 10:00,20,52.44,52.49,51.74,51.8,1343
20090501|2009-03-20 10:30,20,51.79,52,51.7,51.8,1229
20090501|2009-03-20 11:00,20,51.81,52.22,51.53,52.03,1435
20090501|2009-03-20 11:30,20,52.04,52.19,51.66,51.85,876
20090501|2009-03-20 12:00,20,51.85,52.05,51.48,51.55,902
20090501|2009-03-20 12:30,20,51.56,51.75,51.27,51.37,1027
20090501|2009-03-20 13:00,20,51.48,52.22,51.27,52.13,2771
20090501|2009-03-20 13:30,20,52.13,52.23,52.09,52.2,543
20090501|2009-03-20 14:00,20,52.17,52.34,52.05,52.1,203
20090501|2009-03-20 14:30,20,52.12,52.29,52.07,52.11,52
20090501|2009-03-20 15:00,20,52.08,52.15,52.04,52.1,38
20090501|2009-03-20 15:30,20,52.05,52.18,52.05,52.14,13
20090501|2009-03-20 16:00,20,52.04,52.06,52.04,52.06,2
20090501|2009-03-22 17:00,23,52.35,52.46,52.35,52.46,2
20090501|2009-03-22 17:30,23,52.84,52.84,52.69,52.76,3
20090501|2009-03-22 18:00,23,52.65,52.65,52.65,52.65,1
20090501|2009-03-22 19:00,23,52.58,52.58,52.52,52.52,2
20090501|2009-03-22 19:30,23,52.61,52.61,52.54,52.61,5
20090501|2009-03-22 20:00,23,52.56,52.56,52.53,52.53,2
20090501|2009-03-22 20:30,23,52.55,52.55,52.4,52.47,67
20090501|2009-03-22 21:00,23,52.45,52.45,52.38,52.38,4
20090501|2009-03-22 22:00,23,52.49,52.49,52.45,52.45,4
20090501|2009-03-22 22:30,23,52.54,52.6,52.54,52.6,7
20090501|2009-03-22 23:30,23,52.51,52.64,52.51,52.61,7
20090501|2009-03-23 00:00,23,52.62,52.62,52.6,52.6,3
20090501|2009-03-23 00:30,23,52.59,52.71,52.59,52.71,9
20090501|2009-03-23 01:00,23,52.71,52.82,52.71,52.8,39
20090501|2009-03-23 01:30,23,52.78,52.79,52.72,52.72,29
20090501|2009-03-23 02:00,23,52.69,52.79,52.63,52.75,28
20090501|2009-03-23 02:30,23,52.84,52.85,52.71,52.8,56
20090501|2009-03-23 03:00,23,52.85,52.85,52.58,52.6,249
20090501|2009-03-23 03:30,23,52.6,52.65,52.44,52.51,335
20090501|2009-03-23 04:00,23,52.51,52.68,52.3,52.65,311
20090501|2009-03-23 04:30,23,52.6,52.83,52.54,52.76,261
20090501|2009-03-23 05:00,23,52.74,52.77,52.44,52.45,196
20090501|2009-03-23 05:30,23,52.45,52.74,52.19,52.28,375
20090501|2009-03-23 06:00,23,52.3,52.37,52.08,52.25,290
20090501|2009-03-23 06:30,23,52.24,52.6,52.21,52.4,458
20090501|2009-03-23 07:00,23,52.43,52.67,52.34,52.62,337
20090501|2009-03-23 07:30,23,52.63,52.64,51.8,51.86,955
20090501|2009-03-23 08:00,23,51.9,52.24,51.62,51.77,1393
20090501|2009-03-23 08:30,23,51.83,52.36,51.82,51.9,1336
20090501|2009-03-23 09:00,23,51.93,53.55,51.75,53.22,3163
20090501|2009-03-23 09:30,23,53.23,53.84,53.19,53.37,2465
20090501|2009-03-23 10:00,23,53.37,53.62,53.15,53.52,1301
20090501|2009-03-23 10:30,23,53.53,53.9,53.36,53.73,1721
20090501|2009-03-23 11:00,23,53.73,54.03,53.52,53.61,1552
20090501|2009-03-23 11:30,23,53.6,53.78,53.36,53.44,1059
20090501|2009-03-23 12:00,23,53.46,53.56,53.18,53.27,691
20090501|2009-03-23 12:30,23,53.29,53.65,53.15,53.34,967
20090501|2009-03-23 13:00,23,53.34,53.9,52.63,53.85,3673
20090501|2009-03-23 13:30,23,53.83,53.87,53.7,53.78,438
20090501|2009-03-23 14:00,23,53.78,53.84,53.76,53.78,139
20090501|2009-03-23 14:30,23,53.78,53.85,53.77,53.79,217
20090501|2009-03-23 15:00,23,53.79,53.94,53.79,53.94,99
20090501|2009-03-23 15:30,23,53.9,53.9,53.79,53.79,43
20090501|2009-03-23 16:00,23,53.86,53.99,53.86,53.99,4
20090501|2009-03-23 19:00,24,53.71,53.71,53.57,53.57,4
20090501|2009-03-23 20:00,24,53.57,53.62,53.52,53.52,8
20090501|2009-03-23 20:30,24,53.54,53.57,53.51,53.57,8
20090501|2009-03-23 21:30,24,53.64,53.68,53.64,53.68,4
20090501|2009-03-23 23:00,24,53.62,53.72,53.57,53.63,13
20090501|2009-03-23 23:30,24,53.58,53.6,53.58,53.6,2
20090501|2009-03-24 00:00,24,53.43,53.5,53.43,53.5,2
20090501|2009-03-24 00:30,24,53.55,53.69,53.55,53.69,3
20090501|2009-03-24 01:00,24,53.66,53.67,53.66,53.67,4
20090501|2009-03-24 01:30,24,53.59,53.63,53.54,53.55,5
20090501|2009-03-24 02:00,24,53.53,53.59,53.42,53.5,25
20090501|2009-03-24 02:30,24,53.49,53.65,53.42,53.45,58
20090501|2009-03-24 03:00,24,53.46,53.5,53.12,53.21,315
20090501|2009-03-24 03:30,24,53.2,53.41,53.19,53.25,231
20090501|2009-03-24 04:00,24,53.25,53.33,53.2,53.27,162
20090501|2009-03-24 04:30,24,53.3,53.56,53.26,53.37,261
20090501|2009-03-24 05:00,24,53.38,53.73,53.24,53.31,344
20090501|2009-03-24 05:30,24,53.32,53.68,53.12,53.12,725
20090501|2009-03-24 06:00,24,53.14,53.32,52.92,52.93,1019
20090501|2009-03-24 06:30,24,52.93,53.44,52.88,53.38,826
20090501|2009-03-24 07:00,24,53.4,53.41,53.05,53.12,729
20090501|2009-03-24 07:30,24,53.1,53.52,53.07,53.37,1587
20090501|2009-03-24 08:00,24,53.35,53.5,52.6,52.66,2615
20090501|2009-03-24 08:30,24,52.66,53,52.44,52.57,2436
20090501|2009-03-24 09:00,24,52.57,53.06,52.53,52.7,1456
20090501|2009-03-24 09:30,24,52.66,53.17,52.51,52.82,1144
20090501|2009-03-24 10:00,24,52.8,53.38,52.78,53.17,1320
20090501|2009-03-24 10:30,24,53.12,53.14,52.7,52.75,932
20090501|2009-03-24 11:00,24,52.73,52.96,52.63,52.71,842
20090501|2009-03-24 11:30,24,52.71,53.26,52.62,53.05,1166
20090501|2009-03-24 12:00,24,53.04,53.34,52.74,53.01,1149
20090501|2009-03-24 12:30,24,53.06,53.33,52.8,53.14,1191
20090501|2009-03-24 13:00,24,53.18,54.06,53.04,53.96,2964
20090501|2009-03-24 13:30,24,53.96,53.97,53.72,53.77,907
20090501|2009-03-24 14:00,24,53.77,53.82,53.63,53.66,113
20090501|2009-03-24 14:30,24,53.62,53.63,53.47,53.47,97
20090501|2009-03-24 15:00,24,53.46,53.61,53.39,53.52,90
20090501|2009-03-24 15:30,24,53.44,53.55,53.35,53.55,46
20090501|2009-03-24 16:00,24,53.59,53.59,53.48,53.48,30
20090501|2009-03-24 16:30,24,53.62,53.62,53.62,53.62,5
20090501|2009-03-24 19:00,25,53.54,53.54,53.52,53.52,3
20090501|2009-03-24 20:00,25,53.45,53.45,53.31,53.31,27
20090501|2009-03-24 20:30,25,53.3,53.33,53.29,53.33,14
20090501|2009-03-24 22:30,25,53.35,53.43,53.35,53.43,3
20090501|2009-03-24 23:00,25,53.42,53.42,53.29,53.36,4
20090501|2009-03-24 23:30,25,53.16,53.25,53.05,53.25,8
20090501|2009-03-25 00:00,25,53.17,53.17,53.17,53.17,1
20090501|2009-03-25 00:30,25,53.22,53.22,53.22,53.22,2
20090501|2009-03-25 01:00,25,53.22,53.32,53.2,53.3,50
20090501|2009-03-25 01:30,25,53.31,53.34,53.22,53.27,16
20090501|2009-03-25 02:00,25,53.22,53.22,53.15,53.16,31
20090501|2009-03-25 02:30,25,53.14,53.17,52.85,53.01,165
20090501|2009-03-25 03:00,25,53.01,53.16,52.91,53.05,237
20090501|2009-03-25 03:30,25,53.08,53.2,53,53.01,281
20090501|2009-03-25 04:00,25,53.01,53.07,52.93,52.97,95
20090501|2009-03-25 04:30,25,53.01,53.03,52.68,52.72,588
20090501|2009-03-25 05:00,25,52.76,52.86,52.62,52.79,182
20090501|2009-03-25 05:30,25,52.85,52.95,52.7,52.86,112
20090501|2009-03-25 06:00,25,52.88,52.94,52.65,52.73,185
20090501|2009-03-25 06:30,25,52.74,52.83,52.52,52.52,414
20090501|2009-03-25 07:00,25,52.52,52.72,52.08,52.38,1334
20090501|2009-03-25 07:30,25,52.4,52.81,52.35,52.69,834
20090501|2009-03-25 08:00,25,52.71,52.92,52.4,52.43,993
20090501|2009-03-25 08:30,25,52.45,52.51,51.85,52.26,2157
20090501|2009-03-25 09:00,25,52.4,52.92,52.39,52.65,2064
20090501|2009-03-25 09:30,25,52.62,53.47,52.27,52.78,4050
20090501|2009-03-25 10:00,25,52.82,53.19,52.73,53.12,1529
20090501|2009-03-25 10:30,25,53.14,54.24,53.12,53.56,3577
20090501|2009-03-25 11:00,25,53.58,53.92,53.1,53.13,1583
20090501|2009-03-25 11:30,25,53.21,53.32,52.87,53.11,875
20090501|2009-03-25 12:00,25,53.11,53.2,52.53,52.57,1723
20090501|2009-03-25 12:30,25,52.55,53.42,52.53,53.05,2120
20090501|2009-03-25 13:00,25,53.06,53.1,52.09,52.75,4329
20090501|2009-03-25 13:30,25,52.76,52.86,52.59,52.66,542
20090501|2009-03-25 14:00,25,52.65,52.69,52.57,52.64,157
20090501|2009-03-25 14:30,25,52.68,52.96,52.68,52.85,118
20090501|2009-03-25 15:00,25,52.89,52.9,52.78,52.78,64
20090501|2009-03-25 15:30,25,52.82,52.82,52.7,52.8,25
20090501|2009-03-25 16:00,25,52.82,52.87,52.8,52.8,3
20090501|2009-03-25 19:00,26,53,53,53,53,5
20090501|2009-03-25 19:30,26,53.1,53.14,53.1,53.14,7
20090501|2009-03-25 20:00,26,53.26,53.26,53.26,53.26,1
20090501|2009-03-25 20:30,26,53.32,53.32,53.32,53.32,2
20090501|2009-03-25 21:00,26,53.32,53.32,53.29,53.29,3
20090501|2009-03-25 22:00,26,53.23,53.29,53.23,53.29,2
20090501|2009-03-25 22:30,26,53.32,53.33,53.32,53.32,4
20090501|2009-03-25 23:00,26,53.32,53.32,53.22,53.22,7
20090501|2009-03-25 23:30,26,53.24,53.3,53.24,53.3,16
20090501|2009-03-26 00:00,26,53.28,53.3,53.28,53.3,9
20090501|2009-03-26 00:30,26,53.31,53.32,53.3,53.32,8
20090501|2009-03-26 01:00,26,53.3,53.5,53.28,53.42,31
20090501|2009-03-26 01:30,26,53.48,53.48,53.29,53.3,14
20090501|2009-03-26 02:00,26,53.29,53.29,53.2,53.26,13
20090501|2009-03-26 02:30,26,53.28,53.41,53.28,53.41,20
20090501|2009-03-26 03:00,26,53.39,53.73,53.24,53.38,346
20090501|2009-03-26 03:30,26,53.36,53.55,53.35,53.42,180
20090501|2009-03-26 04:00,26,53.46,53.67,53.46,53.56,213
20090501|2009-03-26 04:30,26,53.51,53.54,53.32,53.32,235
20090501|2009-03-26 05:00,26,53.34,53.71,53.33,53.63,253
20090501|2009-03-26 05:30,26,53.65,53.7,53.31,53.37,318
20090501|2009-03-26 06:00,26,53.37,53.65,53.33,53.54,311
20090501|2009-03-26 06:30,26,53.52,53.72,53.52,53.72,281
20090501|2009-03-26 07:00,26,53.73,53.94,53.6,53.62,574
20090501|2009-03-26 07:30,26,53.62,54.75,53.59,54.52,1831
20090501|2009-03-26 08:00,26,54.51,54.66,54.1,54.27,1461
20090501|2009-03-26 08:30,26,54.31,54.4,53.54,53.8,1502
20090501|2009-03-26 09:00,26,53.61,54.14,53.58,53.6,1018
20090501|2009-03-26 09:30,26,53.55,53.86,53.31,53.35,1632
20090501|2009-03-26 10:00,26,53.33,53.85,53.32,53.41,925
20090501|2009-03-26 10:30,26,53.39,53.63,53.22,53.45,694
20090501|2009-03-26 11:00,26,53.44,53.74,53.24,53.45,1021
20090501|2009-03-26 11:30,26,53.49,53.59,53.17,53.44,994
20090501|2009-03-26 12:00,26,53.41,53.92,53.34,53.81,1247
20090501|2009-03-26 12:30,26,53.82,53.95,53.5,53.62,892
20090501|2009-03-26 13:00,26,53.63,54.41,53.63,54.36,3012
20090501|2009-03-26 13:30,26,54.36,54.38,54,54,650
20090501|2009-03-26 14:00,26,53.99,54.13,53.97,54.08,133
20090501|2009-03-26 14:30,26,54.06,54.21,54.06,54.09,86
20090501|2009-03-26 15:00,26,54.11,54.15,53.97,54.01,28
20090501|2009-03-26 15:30,26,54.01,54.01,54.01,54.01,1
20090501|2009-03-26 16:00,26,53.96,54.1,53.92,54.1,14
20090501|2009-03-26 19:30,27,54.1,54.13,54.1,54.13,2
20090501|2009-03-26 20:00,27,54.14,54.14,54.14,54.14,1
20090501|2009-03-26 21:00,27,53.93,53.93,53.89,53.89,2
20090501|2009-03-26 21:30,27,53.81,53.82,53.79,53.79,18
20090501|2009-03-26 23:30,27,53.8,53.8,53.66,53.74,36
20090501|2009-03-27 01:00,27,53.68,53.68,53.64,53.64,7
20090501|2009-03-27 01:30,27,53.69,53.74,53.69,53.74,6
20090501|2009-03-27 02:00,27,53.73,53.84,53.71,53.82,11
20090501|2009-03-27 02:30,27,53.74,53.91,53.74,53.9,13
20090501|2009-03-27 03:00,27,53.95,54.25,53.95,53.96,201
20090501|2009-03-27 03:30,27,54,54.12,53.76,53.84,126
20090501|2009-03-27 04:00,27,53.81,53.96,53.64,53.65,185
20090501|2009-03-27 04:30,27,53.67,53.73,53.54,53.62,159
20090501|2009-03-27 05:00,27,53.62,53.66,53.35,53.44,538
20090501|2009-03-27 05:30,27,53.42,53.6,53.41,53.47,120
20090501|2009-03-27 06:00,27,53.47,53.53,53.12,53.25,585
20090501|2009-03-27 06:30,27,53.24,53.25,52.86,52.86,484
20090501|2009-03-27 07:00,27,52.84,53.17,52.83,53.09,744
20090501|2009-03-27 07:30,27,53.1,53.4,53.06,53.24,583
20090501|2009-03-27 08:30,27,52.43,52.43,51.93,52.25,2924
20090501|2009-03-27 09:00,27,52.24,52.28,51.77,52,1942
20090501|2009-03-27 09:30,27,52,52.23,51.89,52.08,1077
20090501|2009-03-27 10:00,27,52.05,52.09,51.7,52.02,1686
20090501|2009-03-27 10:30,27,52.07,52.46,52,52.11,1037
20090501|2009-03-27 11:00,27,52.13,52.33,51.7,52.04,1463
20090501|2009-03-27 11:30,27,52.06,52.35,51.94,52.09,1148
20090501|2009-03-27 12:00,27,52.08,52.1,51.87,51.95,643
20090501|2009-03-27 12:30,27,51.93,52.3,51.81,52.21,665
20090501|2009-03-27 13:00,27,52.25,52.63,52.05,52.37,2412
20090501|2009-03-27 13:30,27,52.36,52.4,52.24,52.35,676
20090501|2009-03-27 14:00,27,52.38,52.38,52.3,52.32,30
20090501|2009-03-27 14:30,27,52.25,52.28,52.07,52.07,86
20090501|2009-03-27 15:00,27,52.08,52.13,52.05,52.13,33
20090501|2009-03-27 15:30,27,52.14,52.15,52.05,52.05,4
20090501|2009-03-27 16:00,27,52.15,52.45,52.15,52.45,67
20090501|2009-03-27 16:30,27,52.1,52.1,52.1,52.1,6
20090501|2009-03-29 17:00,30,51.9,51.93,51.86,51.86,11
20090501|2009-03-29 18:00,30,51.82,51.83,51.81,51.83,8
20090501|2009-03-29 18:30,30,51.69,51.69,51.29,51.29,19
20090501|2009-03-29 19:00,30,51.35,51.55,51.35,51.49,10
20090501|2009-03-29 19:30,30,51.6,51.64,51.37,51.45,18
20090501|2009-03-29 20:00,30,51.43,51.45,51.38,51.45,14
20090501|2009-03-29 20:30,30,51.45,51.47,51.2,51.2,64
20090501|2009-03-29 21:00,30,51.16,51.45,51.15,51.45,50
20090501|2009-03-29 21:30,30,51.37,51.37,51.36,51.36,8
20090501|2009-03-29 22:00,30,51.46,51.46,51.38,51.38,9
20090501|2009-03-29 22:30,30,51.25,51.37,51.24,51.37,3
20090501|2009-03-29 23:00,30,51.32,51.32,51.32,51.32,1
20090501|2009-03-29 23:30,30,51.29,51.29,51.18,51.19,5
20090501|2009-03-30 00:00,30,51.19,51.3,51.19,51.23,46
20090501|2009-03-30 00:30,30,51.16,51.24,51.16,51.24,3
20090501|2009-03-30 01:00,30,51.21,51.29,51.17,51.29,35
20090501|2009-03-30 01:30,30,51.25,51.25,50.99,51.03,210
20090501|2009-03-30 02:00,30,51.04,51.06,50.76,50.77,304
20090501|2009-03-30 02:30,30,50.76,50.84,50.51,50.71,684
20090501|2009-03-30 03:00,30,50.65,50.82,50.47,50.56,328
20090501|2009-03-30 03:30,30,50.53,50.63,50.37,50.44,438
20090501|2009-03-30 04:00,30,50.5,50.6,50.36,50.59,392
20090501|2009-03-30 04:30,30,50.56,50.72,50.47,50.7,349
20090501|2009-03-30 05:00,30,50.69,50.81,50.55,50.6,435
20090501|2009-03-30 05:30,30,50.62,50.72,50.52,50.59,242
20090501|2009-03-30 06:00,30,50.6,50.78,50.55,50.72,163
20090501|2009-03-30 06:30,30,50.74,51.05,50.66,51.02,631
20090501|2009-03-30 07:00,30,50.99,51.03,50.78,50.83,408
20090501|2009-03-30 07:30,30,50.85,50.88,50.41,50.49,1149
20090501|2009-03-30 08:00,30,50.53,50.63,50.08,50.24,1674
20090501|2009-03-30 08:30,30,50.26,50.48,49.95,50.1,1762
20090501|2009-03-30 09:00,30,50.1,50.35,49.99,50.23,1554
20090501|2009-03-30 09:30,30,50.22,50.3,50.08,50.17,1361
20090501|2009-03-30 10:00,30,50.19,50.21,49.85,49.92,2093
20090501|2009-03-30 10:30,30,49.92,49.93,49.35,49.53,2595
20090501|2009-03-30 11:00,30,49.52,49.53,49.02,49.35,2956
20090501|2009-03-30 11:30,30,49.33,49.5,48.91,49.01,1166
20090501|2009-03-30 12:00,30,49.01,49.01,48.19,48.51,3193
20090501|2009-03-30 12:30,30,48.51,48.66,48.11,48.41,1825
20090501|2009-03-30 13:00,30,48.36,48.8,48.12,48.41,3033
20090501|2009-03-30 13:30,30,48.42,48.62,48.34,48.35,743
20090501|2009-03-30 14:00,30,48.41,48.63,48.41,48.58,309
20090501|2009-03-30 14:30,30,48.58,48.7,48.53,48.59,129
20090501|2009-03-30 15:00,30,48.54,48.59,48.45,48.47,192
20090501|2009-03-30 15:30,30,48.45,48.5,48.44,48.5,96
20090501|2009-03-30 16:00,30,48.53,48.57,48.49,48.57,21
20090501|2009-03-30 16:30,30,48.65,48.65,48.65,48.65,1
20090501|2009-03-30 19:00,31,48.73,48.73,48.71,48.72,3
20090501|2009-03-30 19:30,31,48.65,48.72,48.65,48.71,4
20090501|2009-03-30 20:00,31,48.73,48.82,48.73,48.82,5
20090501|2009-03-30 20:30,31,48.83,49.01,48.83,48.95,78
20090501|2009-03-30 21:00,31,48.94,49.08,48.93,49.08,7
20090501|2009-03-30 21:30,31,49.14,49.18,49.14,49.18,3
20090501|2009-03-30 22:00,31,49.2,49.2,49.15,49.15,2
20090501|2009-03-30 22:30,31,49.17,49.21,49.16,49.21,65
20090501|2009-03-30 23:00,31,49.16,49.18,49.16,49.16,13
20090501|2009-03-30 23:30,31,49.02,49.14,49,49.1,16
20090501|2009-03-31 00:00,31,49.12,49.12,48.94,48.94,17
20090501|2009-03-31 00:30,31,48.86,49,48.86,49,3
20090501|2009-03-31 01:00,31,49,49.16,49,49.03,79
20090501|2009-03-31 01:30,31,49.03,49.06,48.9,49.05,35
20090501|2009-03-31 02:00,31,49.05,49.06,48.88,48.89,66
20090501|2009-03-31 02:30,31,48.86,48.99,48.68,48.81,245
20090501|2009-03-31 03:00,31,48.81,48.93,48.8,48.9,331
20090501|2009-03-31 03:30,31,48.83,48.83,48.59,48.64,605
20090501|2009-03-31 04:00,31,48.64,49.15,48.64,49.15,566
20090501|2009-03-31 04:30,31,49.16,49.45,49.16,49.29,486
20090501|2009-03-31 05:00,31,49.27,49.33,49.04,49.32,313
20090501|2009-03-31 05:30,31,49.3,49.82,49.3,49.73,912
20090501|2009-03-31 06:00,31,49.73,49.9,49.58,49.81,776
20090501|2009-03-31 06:30,31,49.79,49.79,49.63,49.63,227
20090501|2009-03-31 07:00,31,49.61,49.85,49.42,49.53,562
20090501|2009-03-31 07:30,31,49.49,49.98,49.31,49.68,1506
20090501|2009-03-31 08:00,31,49.66,49.82,48.45,48.47,5200
20090501|2009-03-31 08:30,31,48.51,48.77,48.14,48.29,3159
20090501|2009-03-31 09:00,31,47.97,48.16,47.76,47.85,2001
20090501|2009-03-31 09:30,31,47.95,48.33,47.85,47.89,1379
20090501|2009-03-31 10:00,31,47.91,48.36,47.82,48.04,1354
20090501|2009-03-31 10:30,31,48.06,48.58,48,48.42,1229
20090501|2009-03-31 11:00,31,48.43,48.43,47.97,48.04,1066
20090501|2009-03-31 11:30,31,48.05,48.43,48,48.4,975
20090501|2009-03-31 12:00,31,48.41,48.78,48.11,48.19,1713
20090501|2009-03-31 12:30,31,48.14,49.08,48.14,49.01,1877
20090501|2009-03-31 13:00,31,49,49.88,48.92,49.63,4974
20090501|2009-03-31 13:30,31,49.65,49.67,49.29,49.36,645
20090501|2009-03-31 14:00,31,49.36,49.42,49.29,49.4,79
20090501|2009-03-31 14:30,31,49.4,49.47,49,49.1,234
20090501|2009-03-31 15:00,31,49.07,49.21,48.94,49.07,201
20090501|2009-03-31 15:30,31,49.06,49.1,48.77,48.83,243
20090501|2009-03-31 16:00,31,48.85,48.91,48.83,48.85,35
20090501|2009-03-31 16:30,31,48.95,49,48.8,48.8,21
20090501|2009-03-31 19:00,1,48.59,48.59,48.5,48.5,36
20090501|2009-03-31 19:30,1,48.61,48.61,48.32,48.43,73
20090501|2009-03-31 20:00,1,48.43,48.52,48.3,48.52,8
20090501|2009-03-31 20:30,1,48.5,48.52,48.48,48.49,15
20090501|2009-03-31 21:00,1,48.44,48.51,48.44,48.46,57
20090501|2009-03-31 21:30,1,48.45,48.5,48.45,48.45,56
20090501|2009-03-31 22:00,1,48.49,48.49,48.49,48.49,2
20090501|2009-03-31 22:30,1,48.45,48.54,48.45,48.46,93
20090501|2009-03-31 23:00,1,48.44,48.46,48.4,48.46,47
20090501|2009-03-31 23:30,1,48.48,48.48,48.45,48.45,2
20090501|2009-04-01 00:00,1,48.5,48.64,48.5,48.63,15
20090501|2009-04-01 00:30,1,48.55,48.62,48.55,48.62,5
20090501|2009-04-01 01:00,1,48.6,48.6,48.59,48.59,3
20090501|2009-04-01 01:30,1,48.59,48.76,48.52,48.75,61
20090501|2009-04-01 02:00,1,48.75,48.76,48.4,48.49,165
20090501|2009-04-01 02:30,1,48.49,48.52,48.34,48.47,148
20090501|2009-04-01 03:00,1,48.46,48.49,48.22,48.48,287
20090501|2009-04-01 03:30,1,48.5,48.67,48.45,48.55,434
20090501|2009-04-01 04:00,1,48.52,48.54,48.24,48.37,268
20090501|2009-04-01 04:30,1,48.36,48.41,48.24,48.31,300
20090501|2009-04-01 05:00,1,48.32,48.5,48.16,48.42,471
20090501|2009-04-01 05:30,1,48.43,48.5,48.09,48.19,370
20090501|2009-04-01 06:00,1,48.2,48.66,48.16,48.6,397
20090501|2009-04-01 06:30,1,48.56,48.66,48.15,48.16,677
20090501|2009-04-01 07:00,1,48.21,48.38,48.11,48.24,708
20090501|2009-04-01 07:30,1,48.23,48.46,48.15,48.28,630
20090501|2009-04-01 08:00,1,48.27,48.28,47.34,47.53,3478
20090501|2009-04-01 08:30,1,47.56,47.99,47.33,47.92,2231
20090501|2009-04-01 09:00,1,47.92,48.23,47.81,48.03,1986
20090501|2009-04-01 09:30,1,47.94,48.39,47.54,48.04,2249
20090501|2009-04-01 10:00,1,47.91,47.97,47.27,47.47,2246
20090501|2009-04-01 10:30,1,47.47,47.92,47.43,47.92,1218
20090501|2009-04-01 11:00,1,47.92,48.02,47.59,47.64,931
20090501|2009-04-01 11:30,1,47.61,47.96,47.4,47.52,946
20090501|2009-04-01 12:00,1,47.52,47.78,47.32,47.53,925
20090501|2009-04-01 12:30,1,47.49,47.86,47.39,47.78,1135
20090501|2009-04-01 13:00,1,47.84,48.45,47.83,48.31,3862
20090501|2009-04-01 13:30,1,48.3,48.5,48.24,48.42,609
20090501|2009-04-01 14:00,1,48.45,48.45,48.22,48.43,102
20090501|2009-04-01 14:30,1,48.43,48.48,48.3,48.3,261
20090501|2009-04-01 15:00,1,48.32,48.42,48.28,48.41,196
20090501|2009-04-01 15:30,1,48.41,48.59,48.41,48.5,76
20090501|2009-04-01 16:00,1,48.48,48.5,48.44,48.47,22
20090501|2009-04-01 19:00,2,48.61,48.92,48.61,48.92,63
20090501|2009-04-01 19:30,2,48.89,48.95,48.82,48.95,25
20090501|2009-04-01 20:00,2,48.88,48.88,48.88,48.88,1
20090501|2009-04-01 20:30,2,48.88,48.88,48.88,48.88,6
20090501|2009-04-01 21:00,2,48.88,49.17,48.88,49.17,66
20090501|2009-04-01 21:30,2,49.08,49.1,49.03,49.03,18
20090501|2009-04-01 22:00,2,49.02,49.02,48.95,48.95,3
20090501|2009-04-01 22:30,2,48.95,49.03,48.94,49.03,25
20090501|2009-04-01 23:30,2,49.04,49.04,49.04,49.04,1
20090501|2009-04-02 00:30,2,48.95,48.95,48.88,48.92,9
20090501|2009-04-02 01:00,2,48.95,49.34,48.95,49.19,61
20090501|2009-04-02 01:30,2,49.23,49.27,49.14,49.14,37
20090501|2009-04-02 02:00,2,49.18,49.47,49.15,49.29,252
20090501|2009-04-02 02:30,2,49.28,49.41,49.18,49.3,266
20090501|2009-04-02 03:00,2,49.4,49.75,49.29,49.64,680
20090501|2009-04-02 03:30,2,49.67,50.19,49.61,49.9,969
20090501|2009-04-02 04:00,2,49.9,51.16,49.87,50.94,1969
20090501|2009-04-02 04:30,2,50.9,51,50.69,50.7,612
20090501|2009-04-02 05:00,2,50.74,51.5,50.68,51.18,1178
20090501|2009-04-02 05:30,2,51.2,51.35,51,51.04,578
20090501|2009-04-02 06:00,2,51.01,51.06,50.75,50.96,858
20090501|2009-04-02 06:30,2,50.97,51,50.5,50.8,1008
20090501|2009-04-02 07:00,2,50.84,51.19,50.82,51.01,1094
20090501|2009-04-02 07:30,2,51.01,51.4,50.66,51.07,1709
20090501|2009-04-02 08:00,2,51.08,52.35,51.08,52,5659
20090501|2009-04-02 08:30,2,52,52.17,51.25,51.93,2593
20090501|2009-04-02 09:00,2,51.94,52.44,51.83,51.9,3131
20090501|2009-04-02 09:30,2,51.87,52.29,51.54,52.29,3345
20090501|2009-04-02 10:00,2,52.19,52.45,51.72,51.84,2264
20090501|2009-04-02 10:30,2,51.88,52.28,51.6,52.15,1226
20090501|2009-04-02 11:00,2,52.11,52.49,51.92,52.25,1322
20090501|2009-04-02 11:30,2,52.29,52.5,52.09,52.13,995
20090501|2009-04-02 12:00,2,52.11,52.27,51.85,52.16,1167
20090501|2009-04-02 12:30,2,52.17,52.42,52.09,52.38,856
20090501|2009-04-02 13:00,2,52.33,52.87,52.13,52.62,3519
20090501|2009-04-02 13:30,2,52.62,52.71,52.5,52.63,816
20090501|2009-04-02 14:00,2,52.6,52.67,52.49,52.54,135
20090501|2009-04-02 14:30,2,52.59,52.59,52.22,52.28,430
20090501|2009-04-02 15:00,2,52.38,52.53,52.38,52.52,33
20090501|2009-04-02 15:30,2,52.55,52.55,52.47,52.47,9
20090501|2009-04-02 16:00,2,52.48,52.5,52.41,52.41,42
20090501|2009-04-02 19:00,3,52.16,52.16,52.16,52.16,1
20090501|2009-04-02 19:30,3,51.97,51.97,51.97,51.97,1
20090501|2009-04-02 20:00,3,51.94,52.03,51.93,51.98,34
20090501|2009-04-02 20:30,3,51.97,51.97,51.91,51.92,10
20090501|2009-04-02 21:00,3,51.91,51.95,51.85,51.85,17
20090501|2009-04-02 21:30,3,51.85,51.89,51.78,51.8,68
20090501|2009-04-02 22:00,3,51.85,52.01,51.82,51.97,35
20090501|2009-04-02 22:30,3,51.96,51.96,51.88,51.89,31
20090501|2009-04-02 23:00,3,51.89,51.9,51.85,51.9,10
20090501|2009-04-02 23:30,3,51.9,52.03,51.9,52.03,17
20090501|2009-04-03 00:00,3,51.94,51.94,51.84,51.91,8
20090501|2009-04-03 00:30,3,51.9,51.95,51.9,51.95,38
20090501|2009-04-03 01:00,3,51.97,52.03,51.95,52.03,31
20090501|2009-04-03 01:30,3,52.03,52.1,51.99,52.1,130
20090501|2009-04-03 02:00,3,52.13,52.16,51.93,51.95,159
20090501|2009-04-03 02:30,3,51.97,51.99,51.84,51.96,55
20090501|2009-04-03 03:00,3,51.92,51.92,51.72,51.88,368
20090501|2009-04-03 03:30,3,51.93,53.83,51.93,53.21,1736
20090501|2009-04-03 04:00,3,53.21,53.35,52.96,52.98,716
20090501|2009-04-03 04:30,3,52.95,53.24,52.86,53.23,392
20090501|2009-04-03 05:00,3,53.21,53.23,52.88,52.88,284
20090501|2009-04-03 05:30,3,52.94,53.26,52.93,53.05,245
20090501|2009-04-03 06:00,3,53.05,53.05,52.37,52.55,774
20090501|2009-04-03 06:30,3,52.57,52.57,52.05,52.21,604
20090501|2009-04-03 07:00,3,52.22,52.47,52.12,52.38,546
20090501|2009-04-03 07:30,3,52.38,52.57,51.75,52.02,2440
20090501|2009-04-03 08:00,3,52.05,52.08,51.52,51.95,1711
20090501|2009-04-03 08:30,3,51.99,52.2,51.76,52.17,1035
20090501|2009-04-03 09:00,3,51.91,52.07,51.69,51.95,1052
20090501|2009-04-03 09:30,3,52,52.04,51.53,51.55,883
20090501|2009-04-03 10:00,3,51.53,51.62,51,51.16,2709
20090501|2009-04-03 10:30,3,51.09,51.94,51.08,51.82,2962
20090501|2009-04-03 11:00,3,51.8,52.52,51.76,52.35,2150
20090501|2009-04-03 11:30,3,52.34,52.62,51.89,52.27,1463
20090501|2009-04-03 12:00,3,52.3,52.4,52.06,52.39,454
20090501|2009-04-03 12:30,3,52.41,52.58,52.14,52.39,527
20090501|2009-04-03 13:00,3,52.38,52.6,51.93,52.5,3069
20090501|2009-04-03 13:30,3,52.49,52.49,52.29,52.37,711
20090501|2009-04-03 14:00,3,52.35,52.37,52.19,52.29,91
20090501|2009-04-03 14:30,3,52.3,52.36,52.3,52.36,51
20090501|2009-04-03 15:00,3,52.37,52.48,52.37,52.48,33
20090501|2009-04-03 15:30,3,52.45,52.52,52.45,52.52,27
20090501|2009-04-03 16:00,3,52.48,52.52,52.35,52.52,25
20090501|2009-04-03 16:30,3,52.5,52.65,52.5,52.65,13
20090501|2009-04-05 17:00,6,52.32,52.58,52.32,52.58,16
20090501|2009-04-05 17:30,6,52.7,53.27,52.7,53.27,74
20090501|2009-04-05 19:00,6,53.04,53.12,53.04,53.05,6
20090501|2009-04-05 19:30,6,53,53.07,52.92,52.92,80
20090501|2009-04-05 20:00,6,53.14,53.14,53.1,53.13,6
20090501|2009-04-05 20:30,6,53.15,53.15,53.15,53.15,1
20090501|2009-04-05 21:00,6,53.12,53.21,53.12,53.21,7
20090501|2009-04-05 21:30,6,53.3,53.3,53.3,53.3,2
20090501|2009-04-05 22:00,6,53.35,53.46,53.35,53.46,104
20090501|2009-04-05 22:30,6,53.51,53.51,53.43,53.44,67
20090501|2009-04-05 23:00,6,53.44,53.5,53.43,53.46,18
20090501|2009-04-05 23:30,6,53.48,53.56,53.48,53.56,9
20090501|2009-04-06 00:00,6,53.54,53.54,53.38,53.44,14
20090501|2009-04-06 00:30,6,53.44,53.49,53.43,53.49,8
20090501|2009-04-06 01:00,6,53.35,53.41,53.27,53.37,10
20090501|2009-04-06 01:30,6,53.39,53.43,53.36,53.36,10
20090501|2009-04-06 02:00,6,53.3,53.3,53,53.07,80
20090501|2009-04-06 02:30,6,53.15,53.35,53.13,53.14,105
20090501|2009-04-06 03:00,6,53.16,53.49,53.1,53.38,285
20090501|2009-04-06 03:30,6,53.47,53.5,53.11,53.17,288
20090501|2009-04-06 04:00,6,53.14,53.2,53.04,53.12,59
20090501|2009-04-06 04:30,6,53.14,53.21,52.84,52.89,115
20090501|2009-04-06 05:00,6,52.91,53.11,52.86,52.9,169
20090501|2009-04-06 05:30,6,52.88,52.97,52.69,52.79,260
20090501|2009-04-06 06:00,6,52.75,53.1,52.75,52.96,264
20090501|2009-04-06 06:30,6,52.99,53,51.92,52.07,727
20090501|2009-04-06 07:00,6,52.03,52.17,51.61,51.68,817
20090501|2009-04-06 07:30,6,51.67,51.76,51.14,51.18,1841
20090501|2009-04-06 08:00,6,51.18,51.3,50.3,50.63,3955
20090501|2009-04-06 08:30,6,50.65,51.08,50.56,51.03,2073
20090501|2009-04-06 09:00,6,51.04,51.97,50.99,51.39,3501
20090501|2009-04-06 09:30,6,51.36,51.36,50.65,50.68,2469
20090501|2009-04-06 10:00,6,50.69,50.76,49.91,50.64,4187
20090501|2009-04-06 10:30,6,50.64,50.82,50.24,50.3,1517
20090501|2009-04-06 11:00,6,50.29,50.6,50.27,50.48,752
20090501|2009-04-06 11:30,6,50.42,50.44,50.1,50.27,740
20090501|2009-04-06 12:00,6,50.26,50.35,50.1,50.13,649
20090501|2009-04-06 12:30,6,50.12,50.28,49.8,50,1938
20090501|2009-04-06 13:00,6,50.03,51.1,49.96,51.05,2431
20090501|2009-04-06 13:30,6,51.05,51.38,50.97,51.13,1131
20090501|2009-04-06 14:00,6,51.14,51.22,51.02,51.1,286
20090501|2009-04-06 14:30,6,51.14,51.22,51.03,51.08,119
20090501|2009-04-06 15:00,6,51.08,51.36,51.08,51.27,39
20090501|2009-04-06 15:30,6,51.23,51.23,51.16,51.23,7
20090501|2009-04-06 16:00,6,51.25,51.32,51.25,51.31,8
20090501|2009-04-06 19:00,7,51.23,51.35,51.23,51.26,5
20090501|2009-04-06 19:30,7,51.2,51.2,51.18,51.18,6
20090501|2009-04-06 20:00,7,51.1,51.1,51,51.09,16
20090501|2009-04-06 20:30,7,51.05,51.05,51.02,51.05,13
20090501|2009-04-06 21:00,7,51.04,51.06,51.04,51.06,7
20090501|2009-04-06 21:30,7,51.02,51.03,50.95,50.98,48
20090501|2009-04-06 22:00,7,51,51,50.97,50.98,4
20090501|2009-04-06 22:30,7,51.01,51.05,51.01,51.05,6
20090501|2009-04-06 23:00,7,51.05,51.12,50.95,50.95,25
20090501|2009-04-06 23:30,7,50.87,51.2,50.87,51.2,16
20090501|2009-04-07 00:00,7,51.09,51.09,51.09,51.09,1
20090501|2009-04-07 00:30,7,51.15,51.27,51.15,51.27,4
20090501|2009-04-07 01:00,7,51.3,51.57,51.3,51.5,15
20090501|2009-04-07 01:30,7,51.52,51.54,51.4,51.4,28
20090501|2009-04-07 02:00,7,51.48,51.8,51.44,51.62,178
20090501|2009-04-07 02:30,7,51.61,51.62,51.31,51.38,283
20090501|2009-04-07 03:00,7,51.38,51.39,51.03,51.1,675
20090501|2009-04-07 03:30,7,51.11,51.23,50.37,50.57,550
20090501|2009-04-07 04:00,7,50.48,50.79,50.27,50.27,409
20090501|2009-04-07 04:30,7,50.26,50.52,50.02,50.48,551
20090501|2009-04-07 05:00,7,50.39,50.54,50.11,50.26,209
20090501|2009-04-07 05:30,7,50.26,50.28,50.03,50.04,268
20090501|2009-04-07 06:00,7,50.05,50.21,50.03,50.13,309
20090501|2009-04-07 06:30,7,50.13,50.4,50.05,50.34,429
20090501|2009-04-07 07:00,7,50.31,50.34,50.21,50.24,250
20090501|2009-04-07 07:30,7,50.25,50.51,49.91,50.26,1077
20090501|2009-04-07 08:00,7,50.27,50.31,49.42,49.5,3080
20090501|2009-04-07 08:30,7,49.49,49.78,49.32,49.55,1383
20090501|2009-04-07 09:00,7,49.51,49.72,49.35,49.69,1376
20090501|2009-04-07 09:30,7,49.72,50.02,49.43,49.46,1849
20090501|2009-04-07 10:00,7,49.48,49.98,49.47,49.9,1414
20090501|2009-04-07 10:30,7,49.85,49.96,49.66,49.77,1242
20090501|2009-04-07 11:00,7,49.79,49.88,49.6,49.77,618
20090501|2009-04-07 11:30,7,49.78,49.85,49.6,49.79,418
20090501|2009-04-07 12:00,7,49.77,49.77,49.35,49.5,1142
20090501|2009-04-07 12:30,7,49.42,49.79,49.2,49.7,1417
20090501|2009-04-07 13:00,7,49.74,49.9,48.88,49.16,3510
20090501|2009-04-07 13:30,7,49.15,49.3,48.91,48.95,1020
20090501|2009-04-07 14:00,7,48.95,49.15,48.94,49.12,279
20090501|2009-04-07 14:30,7,49.11,49.15,49.03,49.03,145
20090501|2009-04-07 15:00,7,49.01,49.05,49.01,49.01,68
20090501|2009-04-07 15:30,7,48.9,48.9,48.45,48.45,332
20090501|2009-04-07 16:00,7,48.45,48.5,48.39,48.5,134
20090501|2009-04-07 16:30,7,48.4,48.4,48.37,48.4,8
20090501|2009-04-07 21:00,8,48.17,48.17,48.17,48.17,2
20090501|2009-04-07 21:30,8,48.2,48.2,48.2,48.2,7
20090501|2009-04-07 22:00,8,48.22,48.24,48.22,48.24,7
20090501|2009-04-07 22:30,8,48.12,48.12,48.12,48.12,2
20090501|2009-04-08 00:30,8,48.33,48.35,48.33,48.35,4
20090501|2009-04-08 01:00,8,48.28,48.28,48.2,48.2,9
20090501|2009-04-08 01:30,8,48.18,48.18,47.74,47.76,70
20090501|2009-04-08 02:00,8,47.76,47.77,47.54,47.76,278
20090501|2009-04-08 02:30,8,47.74,47.84,47.68,47.84,265
20090501|2009-04-08 03:00,8,47.87,48.13,47.83,47.92,674
20090501|2009-04-08 03:30,8,47.92,48.05,47.87,47.92,209
20090501|2009-04-08 04:00,8,47.92,47.96,47.74,47.75,212
20090501|2009-04-08 04:30,8,47.77,47.77,47.38,47.41,942
20090501|2009-04-08 05:00,8,47.42,47.58,47.41,47.46,277
20090501|2009-04-08 05:30,8,47.45,47.85,47.43,47.71,565
20090501|2009-04-08 06:00,8,47.8,48.07,47.73,48,251
20090501|2009-04-08 06:30,8,47.99,48.25,47.92,47.97,792
20090501|2009-04-08 07:00,8,47.98,48.12,47.89,48.03,473
20090501|2009-04-08 07:30,8,48.04,48.38,47.98,48.3,759
20090501|2009-04-08 08:00,8,48.29,48.36,47.96,48.16,1035
20090501|2009-04-08 08:30,8,48.18,48.61,48.13,48.44,1287
20090501|2009-04-08 09:00,8,48.46,48.47,47.86,47.95,1826
20090501|2009-04-08 09:30,8,48.06,50.16,47.97,50.12,8501
20090501|2009-04-08 10:00,8,50.13,51.08,50.06,50.36,5664
20090501|2009-04-08 10:30,8,50.37,50.78,50.33,50.53,1437
20090501|2009-04-08 11:00,8,50.55,51.29,50.55,51.13,2142
20090501|2009-04-08 11:30,8,51.16,51.19,50.69,50.74,2025
20090501|2009-04-08 12:00,8,50.75,50.8,50.35,50.68,1513
20090501|2009-04-08 12:30,8,50.66,50.75,50.23,50.4,800
20090501|2009-04-08 13:00,8,50.45,50.6,48.99,49.41,4608
20090501|2009-04-08 13:30,8,49.4,49.84,49.31,49.54,816
20090501|2009-04-08 14:00,8,49.53,49.85,49.44,49.85,131
20090501|2009-04-08 14:30,8,49.77,49.94,49.77,49.88,145
20090501|2009-04-08 15:00,8,50.01,50.22,50,50.1,95
20090501|2009-04-08 15:30,8,50,50.07,50,50.05,27
20090501|2009-04-08 16:00,8,50.05,50.05,50,50,2
20090501|2009-04-08 19:00,9,50.99,51.06,50.09,50.4,47
20090501|2009-04-08 19:30,9,50.05,50.05,50.05,50.05,1
20090501|2009-04-08 20:00,9,50.14,50.15,50.11,50.11,5
20090501|2009-04-08 21:00,9,49.99,49.99,49.8,49.8,5
20090501|2009-04-08 21:30,9,49.81,49.85,49.81,49.85,15
20090501|2009-04-08 22:00,9,49.94,49.94,49.94,49.94,1
20090501|2009-04-08 22:30,9,49.98,50.14,49.98,50.11,73
20090501|2009-04-08 23:00,9,50.13,50.25,50.11,50.16,17
20090501|2009-04-08 23:30,9,50.21,50.33,50.21,50.33,6
20090501|2009-04-09 00:30,9,50.28,50.29,50.23,50.26,10
20090501|2009-04-09 01:00,9,50.31,50.48,50.31,50.48,56
20090501|2009-04-09 01:30,9,50.42,50.68,50.42,50.63,100
20090501|2009-04-09 02:00,9,50.59,51.09,50.59,50.84,318
20090501|2009-04-09 02:30,9,50.84,50.85,50.67,50.68,116
20090501|2009-04-09 03:00,9,50.66,51.46,50.66,50.98,553
20090501|2009-04-09 03:30,9,50.94,51.24,50.88,51.23,275
20090501|2009-04-09 04:00,9,51.21,51.42,51,51.06,287
20090501|2009-04-09 04:30,9,51.06,51.24,50.84,51.02,352
20090501|2009-04-09 05:00,9,51.01,51.1,50.55,50.95,563
20090501|2009-04-09 05:30,9,50.95,50.95,50.4,50.67,336
20090501|2009-04-09 06:00,9,50.7,50.85,50.48,50.48,240
20090501|2009-04-09 06:30,9,50.48,51,50.41,50.8,492
20090501|2009-04-09 07:00,9,50.79,51.19,50.79,50.92,847
20090501|2009-04-09 07:30,9,50.88,51.53,50.87,51.26,1780
20090501|2009-04-09 08:00,9,51.26,52.34,51.25,52.16,2906
20090501|2009-04-09 08:30,9,52.15,52.15,51.8,51.8,1024
20090501|2009-04-09 09:00,9,51.79,52.05,51.66,51.79,779
20090501|2009-04-09 09:30,9,51.81,51.94,51.51,51.84,945
20090501|2009-04-09 10:00,9,51.82,51.87,51.07,51.2,2286
20090501|2009-04-09 10:30,9,51.22,51.46,50.85,51.09,1422
20090501|2009-04-09 11:00,9,51.13,51.33,51.06,51.32,480
20090501|2009-04-09 11:30,9,51.31,51.34,50.72,50.87,379
20090501|2009-04-09 12:00,9,50.87,51.44,50.75,51.27,840
20090501|2009-04-09 12:30,9,51.37,51.46,51.1,51.4,728
20090501|2009-04-09 13:00,9,51.42,52.44,50.86,52.15,3862
20090501|2009-04-09 13:30,9,52.16,52.24,51.8,52.16,1332
20090501|2009-04-09 14:00,9,52.11,52.11,51.88,52.09,264
20090501|2009-04-09 14:30,9,52.04,52.08,52,52.03,88
20090501|2009-04-09 15:00,9,52.03,52.18,52.02,52.15,14
20090501|2009-04-09 15:30,9,52.15,52.22,52.15,52.22,6
20090501|2009-04-09 16:00,9,52.18,52.25,52.16,52.25,4
20090501|2009-04-12 17:00,13,51.91,52.15,51.74,52.05,13
20090501|2009-04-12 18:00,13,51.88,51.9,51.7,51.7,11
20090501|2009-04-12 18:30,13,51.55,51.55,51.55,51.55,1
20090501|2009-04-12 19:00,13,51.55,51.55,51.53,51.53,3
20090501|2009-04-12 19:30,13,51.64,51.8,51.42,51.8,13
20090501|2009-04-12 20:30,13,51.85,51.85,51.85,51.85,3
20090501|2009-04-12 21:00,13,51.81,51.81,51.68,51.75,10
20090501|2009-04-12 21:30,13,51.73,51.86,51.73,51.86,18
20090501|2009-04-12 22:00,13,51.83,51.83,51.83,51.83,1
20090501|2009-04-13 00:30,13,51.68,51.68,51.68,51.68,1
20090501|2009-04-13 01:00,13,51.39,51.39,51.39,51.39,15
20090501|2009-04-13 01:30,13,51.39,51.39,51.34,51.34,38
20090501|2009-04-13 02:00,13,51.24,51.27,51.19,51.27,51
20090501|2009-04-13 02:30,13,51.28,51.3,51.15,51.19,9
20090501|2009-04-13 03:00,13,51.31,51.38,51.31,51.38,98
20090501|2009-04-13 03:30,13,51.38,51.51,51.36,51.43,220
20090501|2009-04-13 04:00,13,51.42,51.43,51.02,51.07,130
20090501|2009-04-13 04:30,13,51.03,51.04,50.59,50.77,171
20090501|2009-04-13 05:00,13,50.77,50.92,50.65,50.68,119
20090501|2009-04-13 05:30,13,50.69,50.99,50.69,50.95,37
20090501|2009-04-13 06:00,13,51.05,51.15,50.96,51,112
20090501|2009-04-13 06:30,13,50.96,51.24,50.89,51.21,122
20090501|2009-04-13 07:00,13,51.23,51.41,51.12,51.18,205
20090501|2009-04-13 07:30,13,51.2,51.85,51.19,51.67,502
20090501|2009-04-13 08:00,13,51.67,51.8,48.82,49.09,3355
20090501|2009-04-13 08:30,13,49.07,49.45,48.98,49.1,2349
20090501|2009-04-13 09:00,13,49.1,49.4,48.95,49.24,1115
20090501|2009-04-13 09:30,13,49.25,49.29,48.98,49.12,953
20090501|2009-04-13 10:00,13,49.08,49.32,48.84,49.28,1411
20090501|2009-04-13 10:30,13,49.28,49.82,49.15,49.48,974
20090501|2009-04-13 11:00,13,49.51,49.98,49.46,49.96,861
20090501|2009-04-13 11:30,13,49.95,50.94,49.86,50.84,1620
20090501|2009-04-13 12:00,13,50.79,51.35,50.64,50.96,2424
20090501|2009-04-13 12:30,13,50.95,51.78,50.95,51.61,1890
20090501|2009-04-13 13:00,13,51.65,51.69,49.95,50.13,3760
20090501|2009-04-13 13:30,13,50.15,50.34,50.01,50.05,554
20090501|2009-04-13 14:00,13,50.01,50.17,49.98,50.08,131
20090501|2009-04-13 14:30,13,50.07,50.24,49.83,49.91,315
20090501|2009-04-13 15:00,13,49.88,50.1,49.84,50.04,78
20090501|2009-04-13 15:30,13,50.04,50.05,50,50,56
20090501|2009-04-13 16:30,13,50.13,50.2,50.13,50.2,6
20090501|2009-04-13 19:00,14,49.9,49.92,49.57,49.57,14
20090501|2009-04-13 19:30,14,49.85,49.85,49.82,49.82,5
20090501|2009-04-13 20:00,14,49.8,49.8,49.79,49.8,4
20090501|2009-04-13 20:30,14,49.7,49.7,49.7,49.7,1
20090501|2009-04-13 21:00,14,49.69,49.71,49.46,49.46,8
20090501|2009-04-13 21:30,14,49.29,49.32,49.29,49.32,33
20090501|2009-04-13 22:00,14,49.22,49.27,49.2,49.26,28
20090501|2009-04-13 22:30,14,49.35,49.35,49.24,49.24,3
20090501|2009-04-13 23:30,14,49.32,49.32,49.32,49.32,20
20090501|2009-04-14 00:00,14,49.39,49.39,49.36,49.36,3
20090501|2009-04-14 01:00,14,49.4,49.51,49.38,49.38,27
20090501|2009-04-14 01:30,14,49.38,49.66,49.38,49.66,88
20090501|2009-04-14 02:00,14,49.61,49.65,48.98,49.12,474
20090501|2009-04-14 02:30,14,49.08,49.42,49.08,49.41,131
20090501|2009-04-14 03:00,14,49.41,49.8,49.4,49.6,327
20090501|2009-04-14 03:30,14,49.66,50.08,49.58,49.99,487
20090501|2009-04-14 04:00,14,50.02,50.79,50,50.79,650
20090501|2009-04-14 04:30,14,50.74,50.99,50.6,50.98,318
20090501|2009-04-14 05:00,14,51,51.03,50.38,50.51,315
20090501|2009-04-14 05:30,14,50.54,50.81,50.32,50.71,144
20090501|2009-04-14 06:00,14,50.72,50.98,50.47,50.57,389
20090501|2009-04-14 06:30,14,50.59,50.83,50.52,50.6,295
20090501|2009-04-14 07:00,14,50.59,51.11,50.57,51,718
20090501|2009-04-14 07:30,14,50.96,50.96,49.73,49.89,2252
20090501|2009-04-14 08:00,14,49.85,50.23,49.62,49.89,2623
20090501|2009-04-14 08:30,14,49.93,49.99,49.17,49.47,1417
20090501|2009-04-14 09:00,14,49.49,50.4,49.47,50.26,2337
20090501|2009-04-14 09:30,14,50.25,50.8,49.93,50.01,2738
20090501|2009-04-14 10:00,14,50,50.11,49.68,49.94,1981
20090501|2009-04-14 10:30,14,49.96,50.68,49.95,50.36,1386
20090501|2009-04-14 11:00,14,50.36,50.41,49.8,49.98,972
20090501|2009-04-14 11:30,14,49.96,50.23,49.37,49.42,1390
20090501|2009-04-14 12:00,14,49.43,49.49,49.08,49.31,1657
20090501|2009-04-14 12:30,14,49.32,49.42,48.85,49.13,1218
20090501|2009-04-14 13:00,14,49.15,49.73,48.99,49.39,2434
20090501|2009-04-14 13:30,14,49.42,49.43,49.26,49.31,413
20090501|2009-04-14 14:00,14,49.34,49.51,49.29,49.42,59
20090501|2009-04-14 14:30,14,49.38,49.52,49.23,49.3,357
20090501|2009-04-14 15:00,14,49.31,49.49,49.18,49.49,102
20090501|2009-04-14 15:30,14,49.49,49.49,49.08,49.2,93
20090501|2009-04-14 16:00,14,49.2,49.23,49.08,49.14,13
20090501|2009-04-14 16:30,14,49.08,49.08,49.02,49.02,10
20090501|2009-04-14 19:00,15,49.09,49.09,49.09,49.09,1
20090501|2009-04-14 19:30,15,49.08,49.08,49.08,49.08,1
20090501|2009-04-14 20:00,15,49.04,49.06,48.96,49.06,14
20090501|2009-04-14 20:30,15,49.15,49.35,49.15,49.35,19
20090501|2009-04-14 21:00,15,49.33,49.39,49.21,49.35,89
20090501|2009-04-14 21:30,15,49.36,49.57,49.36,49.54,86
20090501|2009-04-14 22:00,15,49.49,49.49,49.49,49.49,1
20090501|2009-04-14 22:30,15,49.35,49.35,49.35,49.35,1
20090501|2009-04-14 23:00,15,49.26,49.28,49.25,49.28,15
20090501|2009-04-14 23:30,15,49.28,49.28,49.28,49.28,2
20090501|2009-04-15 00:00,15,49.26,49.26,49.19,49.19,4
20090501|2009-04-15 00:30,15,49.23,49.56,49.23,49.56,15
20090501|2009-04-15 01:00,15,49.25,49.31,49.25,49.31,6
20090501|2009-04-15 01:30,15,49.37,49.46,49.35,49.46,84
20090501|2009-04-15 02:00,15,49.46,49.55,49.28,49.4,131
20090501|2009-04-15 02:30,15,49.37,49.84,49.37,49.66,261
20090501|2009-04-15 03:00,15,49.76,50.22,49.72,50.11,452
20090501|2009-04-15 03:30,15,50.15,50.39,50.06,50.13,456
20090501|2009-04-15 04:00,15,50.13,50.5,50.05,50.27,494
20090501|2009-04-15 04:30,15,50.33,50.33,50.01,50.05,305
20090501|2009-04-15 05:00,15,50.07,50.78,50.04,50.52,480
20090501|2009-04-15 05:30,15,50.55,50.76,50.4,50.46,326
20090501|2009-04-15 06:00,15,50.46,50.46,50.26,50.32,419
20090501|2009-04-15 06:30,15,50.3,50.3,49.73,49.75,410
20090501|2009-04-15 07:00,15,49.79,49.83,49.27,49.73,1102
20090501|2009-04-15 07:30,15,49.74,49.9,49.3,49.42,971
20090501|2009-04-15 08:00,15,49.45,49.88,49.25,49.72,1300
20090501|2009-04-15 08:30,15,49.71,50.29,49.63,50.2,1583
20090501|2009-04-15 09:00,15,50.13,50.25,49.69,49.76,1112
20090501|2009-04-15 09:30,15,49.63,49.74,48.91,49.06,3626
20090501|2009-04-15 10:00,15,49.06,49.68,48.98,49.48,1875
20090501|2009-04-15 10:30,15,49.48,50.02,49.46,49.91,1384
20090501|2009-04-15 11:00,15,49.95,50.1,49.09,49.19,1315
20090501|2009-04-15 11:30,15,49.2,49.65,49.05,49.55,1116
20090501|2009-04-15 12:00,15,49.56,49.71,49.33,49.49,775
20090501|2009-04-15 12:30,15,49.54,49.64,48.94,49.31,1316
20090501|2009-04-15 13:00,15,49.3,49.88,49.03,49.25,2239
20090501|2009-04-15 13:30,15,49.29,49.55,49.23,49.42,436
20090501|2009-04-15 14:00,15,49.49,49.57,49.48,49.5,37
20090501|2009-04-15 14:30,15,49.49,49.87,49.4,49.76,113
20090501|2009-04-15 15:00,15,49.65,49.81,49.62,49.81,37
20090501|2009-04-15 15:30,15,49.75,49.84,49.75,49.84,6
20090501|2009-04-15 16:00,15,49.83,49.83,49.81,49.81,4
20090501|2009-04-15 16:30,15,49.93,49.93,49.44,49.47,74
20090501|2009-04-15 19:00,16,49.76,50.1,49.76,50.1,15
20090501|2009-04-15 19:30,16,50.09,50.21,50.09,50.21,16
20090501|2009-04-15 20:00,16,50.25,50.32,50.22,50.22,10
20090501|2009-04-15 20:30,16,50.22,50.22,50.07,50.07,16
20090501|2009-04-15 21:00,16,49.99,49.99,49.55,49.55,19
20090501|2009-04-15 21:30,16,49.73,49.75,49.6,49.63,23
20090501|2009-04-15 22:00,16,49.71,49.73,49.71,49.73,3
20090501|2009-04-15 22:30,16,49.92,49.92,49.81,49.82,9
20090501|2009-04-15 23:00,16,49.91,49.91,49.91,49.91,3
20090501|2009-04-15 23:30,16,49.75,49.75,49.6,49.6,9
20090501|2009-04-16 00:00,16,49.66,49.66,49.63,49.63,2
20090501|2009-04-16 00:30,16,49.66,49.66,49.66,49.66,1
20090501|2009-04-16 01:00,16,49.7,49.73,49.7,49.73,2
20090501|2009-04-16 01:30,16,49.75,49.91,49.66,49.85,40
20090501|2009-04-16 02:00,16,49.82,49.99,49.72,49.74,35
20090501|2009-04-16 02:30,16,49.72,50.05,49.52,50.05,124
20090501|2009-04-16 03:00,16,50.06,50.14,49.83,50.04,148
20090501|2009-04-16 03:30,16,50.02,50.06,49.66,50,136
20090501|2009-04-16 04:00,16,50,50,49.71,49.81,97
20090501|2009-04-16 04:30,16,49.8,49.89,49.64,49.66,72
20090501|2009-04-16 05:00,16,49.65,49.88,49.6,49.86,178
20090501|2009-04-16 05:30,16,49.87,49.9,49.24,49.4,334
20090501|2009-04-16 06:00,16,49.39,49.46,49.26,49.44,132
20090501|2009-04-16 06:30,16,49.47,49.73,49.39,49.63,149
20090501|2009-04-16 07:00,16,49.68,49.68,49.38,49.47,347
20090501|2009-04-16 07:30,16,49.51,49.94,49.5,49.88,474
20090501|2009-04-16 08:00,16,49.9,50.47,49.62,49.96,2064
20090501|2009-04-16 08:30,16,49.95,50.15,49.18,49.29,1843
20090501|2009-04-16 09:00,16,49.3,49.56,49.17,49.49,1375
20090501|2009-04-16 09:30,16,49.52,49.76,49.13,49.21,1993
20090501|2009-04-16 10:00,16,49.22,49.61,49.14,49.52,1261
20090501|2009-04-16 10:30,16,49.55,49.61,49.4,49.59,880
20090501|2009-04-16 11:00,16,49.59,49.81,49.55,49.55,1041
20090501|2009-04-16 11:30,16,49.55,49.78,49.47,49.67,716
20090501|2009-04-16 12:00,16,49.65,49.79,49.41,49.64,970
20090501|2009-04-16 12:30,16,49.64,49.8,49.44,49.73,867
20090501|2009-04-16 13:00,16,49.73,50.08,49.66,49.98,1899
20090501|2009-04-16 13:30,16,49.97,50,49.9,49.97,415
20090501|2009-04-16 14:00,16,49.97,50,49.92,49.93,75
20090501|2009-04-16 14:30,16,49.94,50.03,49.92,50.03,51
20090501|2009-04-16 15:00,16,50.03,50.08,49.99,50,59
20090501|2009-04-16 15:30,16,50,50.03,49.8,49.87,74
20090501|2009-04-16 16:00,16,49.85,49.9,49.85,49.9,60
20090501|2009-04-16 16:30,16,49.92,49.92,49.92,49.92,10
20090501|2009-04-16 19:00,17,49.87,49.87,49.87,49.87,1
20090501|2009-04-16 19:30,17,49.81,49.81,49.8,49.8,2
20090501|2009-04-16 20:00,17,49.87,49.89,49.86,49.86,32
20090501|2009-04-16 20:30,17,49.83,49.85,49.83,49.85,18
20090501|2009-04-16 21:00,17,49.85,49.85,49.83,49.85,35
20090501|2009-04-16 21:30,17,49.83,49.83,49.77,49.77,5
20090501|2009-04-16 22:00,17,49.7,49.7,49.7,49.7,5
20090501|2009-04-16 22:30,17,49.7,49.7,49.62,49.62,20
20090501|2009-04-16 23:30,17,49.63,49.63,49.63,49.63,1
20090501|2009-04-17 00:00,17,49.72,49.73,49.61,49.61,3
20090501|2009-04-17 01:00,17,49.77,49.77,49.67,49.67,2
20090501|2009-04-17 01:30,17,49.63,49.67,49.61,49.67,4
20090501|2009-04-17 02:00,17,49.76,49.77,49.68,49.68,15
20090501|2009-04-17 02:30,17,49.74,49.74,49.61,49.65,27
20090501|2009-04-17 03:00,17,49.65,49.69,49.5,49.53,183
20090501|2009-04-17 03:30,17,49.5,49.65,49.5,49.62,99
20090501|2009-04-17 04:00,17,49.6,49.62,49.42,49.49,306
20090501|2009-04-17 04:30,17,49.53,49.97,49.49,49.9,237
20090501|2009-04-17 05:00,17,49.85,49.97,49.74,49.8,85
20090501|2009-04-17 05:30,17,49.83,49.9,49.7,49.87,117
20090501|2009-04-17 06:00,17,49.85,49.9,49.81,49.87,69
20090501|2009-04-17 06:30,17,49.9,50.02,49.73,49.93,63
20090501|2009-04-17 07:00,17,49.97,50.72,49.89,50.6,1282
20090501|2009-04-17 07:30,17,50.61,50.95,50.28,50.85,883
20090501|2009-04-17 08:00,17,50.85,51.4,50.55,51.34,2214
20090501|2009-04-17 08:30,17,51.34,51.34,50.65,50.97,1075
20090501|2009-04-17 09:00,17,50.96,50.96,50.61,50.69,979
20090501|2009-04-17 09:30,17,50.7,50.71,50.17,50.32,1934
20090501|2009-04-17 10:00,17,50.3,50.73,50.26,50.51,805
20090501|2009-04-17 10:30,17,50.5,50.72,50.46,50.47,502
20090501|2009-04-17 11:00,17,50.45,50.66,50.37,50.66,519
20090501|2009-04-17 11:30,17,50.66,50.66,50.45,50.57,210
20090501|2009-04-17 12:00,17,50.59,50.7,50.46,50.58,593
20090501|2009-04-17 12:30,17,50.59,51.13,50.59,50.93,863
20090501|2009-04-17 13:00,17,50.92,50.92,50.14,50.32,2093
20090501|2009-04-17 13:30,17,50.33,50.36,50.14,50.14,298
20090501|2009-04-17 14:00,17,50.17,50.27,50.17,50.27,35
20090501|2009-04-17 14:30,17,50.22,50.38,50.22,50.34,36
20090501|2009-04-17 15:00,17,50.29,50.35,50.24,50.28,32
20090501|2009-04-17 15:30,17,50.26,50.26,50.26,50.26,15
20090501|2009-04-17 16:00,17,50.29,50.45,50.29,50.45,4
20090501|2009-04-19 17:00,20,50.33,50.34,50.33,50.34,3
20090501|2009-04-19 20:00,20,49.99,49.99,49.86,49.87,4
20090501|2009-04-19 20:30,20,49.78,49.78,49.5,49.57,31
20090501|2009-04-19 21:00,20,49.5,49.5,49.32,49.4,12
20090501|2009-04-19 21:30,20,49.48,49.57,49.47,49.56,60
20090501|2009-04-19 23:30,20,49.55,49.55,49.55,49.55,5
20090501|2009-04-20 00:00,20,49.64,49.64,49.64,49.64,1
20090501|2009-04-20 01:30,20,49.48,49.55,49.48,49.55,3
20090501|2009-04-20 02:00,20,49.53,49.74,49.51,49.74,25
20090501|2009-04-20 02:30,20,49.7,49.74,49.66,49.66,16
20090501|2009-04-20 03:00,20,49.59,49.59,49.43,49.44,22
20090501|2009-04-20 03:30,20,49.3,49.34,49.1,49.34,95
20090501|2009-04-20 04:00,20,49.3,49.33,48.33,48.38,168
20090501|2009-04-20 04:30,20,48.38,48.54,48.3,48.43,26
20090501|2009-04-20 05:00,20,48.33,48.33,48.13,48.27,68
20090501|2009-04-20 05:30,20,48.24,48.24,48,48.15,81
20090501|2009-04-20 06:00,20,48.13,48.3,48.12,48.26,41
20090501|2009-04-20 06:30,20,48.25,48.25,47.58,47.62,60
20090501|2009-04-20 07:00,20,47.62,47.95,47.5,47.68,58
20090501|2009-04-20 07:30,20,47.91,47.99,47.29,47.34,95
20090501|2009-04-20 08:00,20,47.35,47.35,46.57,46.96,413
20090501|2009-04-20 08:30,20,47,47.24,46.77,46.82,207
20090501|2009-04-20 09:00,20,46.78,46.85,46.05,46.28,214
20090501|2009-04-20 09:30,20,46.24,46.41,46.14,46.14,150
20090501|2009-04-20 10:00,20,46.13,46.63,46.08,46.33,174
20090501|2009-04-20 10:30,20,46.3,46.33,46.14,46.28,156
20090501|2009-04-20 11:00,20,46.23,46.3,46.12,46.15,93
20090501|2009-04-20 11:30,20,46.16,46.56,46.12,46.42,50
20090501|2009-04-20 12:00,20,46.42,46.43,46.15,46.32,55
20090501|2009-04-20 12:30,20,46.27,46.46,46.07,46.46,151
20090501|2009-04-20 13:00,20,46.47,46.5,45.53,45.86,257
20090601|2008-05-05 15:00,5,114.06,114.06,114.06,114.06,0
20090601|2008-05-06 06:30,6,114.27,114.34,114.27,114.34,0
20090601|2008-05-06 09:00,6,116,116.12,116,116.12,0
20090601|2008-05-06 11:00,6,116.44,116.44,116.44,116.44,0
20090601|2008-05-06 11:30,6,116.46,116.46,116.46,116.46,0
20090601|2008-05-06 12:00,6,116.06,116.06,116.06,116.06,0
20090601|2008-05-06 12:30,6,116.35,116.35,116.35,116.35,0
20090601|2008-05-07 07:00,7,116.25,116.26,116.25,116.25,0
20090601|2008-05-07 09:30,7,115.36,117.27,115.35,117.27,0
20090601|2008-05-07 11:30,7,116.3,116.57,116.3,116.57,0
20090601|2008-05-07 12:00,7,116.99,117.6,116.99,117.6,0
20090601|2008-05-08 09:00,8,118.45,118.45,118.45,118.45,0
20090601|2008-05-08 10:00,8,118.03,118.03,117.97,118.03,0
20090601|2008-05-08 10:30,8,117.88,117.88,117.88,117.88,0
20090601|2008-05-08 11:30,8,118.16,118.16,117.99,117.99,0
20090601|2008-05-08 12:30,8,118.35,118.35,118.35,118.35,0
20090601|2008-05-08 13:00,8,118.57,119.05,118.54,119.05,0
20090601|2008-05-08 14:00,8,119.4,119.4,119.4,119.4,0
20090601|2008-05-09 08:00,9,122.62,122.62,122.49,122.49,0
20090601|2008-05-09 08:30,9,122.49,122.49,122.49,122.49,0
20090601|2008-05-09 10:00,9,121.52,121.55,121.52,121.55,0
20090601|2008-05-09 13:00,9,122.5,122.54,122.5,122.54,0
20090601|2008-05-12 15:30,12,120.96,120.96,120.96,120.96,0
20090601|2008-05-13 09:30,13,120.54,120.64,120.54,120.64,0
20090601|2008-05-13 11:00,13,121.62,121.62,121.6,121.61,0
20090601|2008-05-13 12:30,13,121.67,121.67,121.67,121.67,0
20090601|2008-05-14 09:30,14,121.76,121.76,121.34,121.35,0
20090601|2008-05-14 10:30,14,121.85,121.85,121.85,121.85,0
20090601|2008-05-14 12:00,14,121.75,121.75,121.75,121.75,0
20090601|2008-05-14 13:00,14,121.9,121.9,121.9,121.9,0
20090601|2008-05-15 09:00,15,123.16,123.16,123.16,123.16,0
20090601|2008-05-15 13:00,15,120.17,120.2,120.17,120.2,0
20090601|2008-05-16 06:00,16,123.57,123.57,123.57,123.57,0
20090601|2008-05-16 06:30,16,123.64,123.95,123.64,123.95,0
20090601|2008-05-16 08:00,16,124.47,124.47,124.47,124.47,0
20090601|2008-05-16 08:30,16,124.76,124.76,124.75,124.75,0
20090601|2008-05-16 10:00,16,124.37,124.37,124.37,124.37,0
20090601|2008-05-16 11:00,16,123.96,123.96,123.9,123.9,0
20090601|2008-05-16 12:30,16,124.02,124.02,124.02,124.02,0
20090601|2008-05-16 13:00,16,124.37,124.37,123.99,123.99,0
20090601|2008-05-19 10:00,19,125.45,125.45,125.45,125.45,0
20090601|2008-05-19 10:30,19,125.38,125.4,125.38,125.4,0
20090601|2008-05-19 12:30,19,125.41,125.41,125.41,125.41,0
20090601|2008-05-19 13:00,19,124.85,125.49,124.85,125.49,0
20090601|2008-05-20 06:30,20,126.76,126.76,126.76,126.76,0
20090601|2008-05-20 08:30,20,129.07,129.09,129.01,129.09,0
20090601|2008-05-20 09:00,20,129.18,129.66,129.18,129.66,0
20090601|2008-05-20 11:00,20,130.05,130.05,130.05,130.05,0
20090601|2008-05-20 11:30,20,129.9,129.9,129.9,129.9,0
20090601|2008-05-20 12:00,20,129.98,129.98,129.98,129.98,0
20090601|2008-05-20 12:30,20,129.55,129.55,129.33,129.54,0
20090601|2008-05-20 13:00,20,130.13,130.38,130.1,130.1,0
20090601|2008-05-21 07:00,21,132.36,132.37,132.35,132.35,0
20090601|2008-05-21 07:30,21,132.35,132.35,132.27,132.27,0
20090601|2008-05-21 08:00,21,131.82,131.82,131.82,131.82,0
20090601|2008-05-21 08:30,21,131.55,131.55,131.55,131.55,0
20090601|2008-05-21 09:00,21,131.55,131.55,131.55,131.55,0
20090601|2008-05-21 09:30,21,131.23,131.3,131.23,131.3,0
20090601|2008-05-21 10:30,21,132.38,132.75,132.38,132.75,0
20090601|2008-05-21 11:00,21,132.46,132.52,132.41,132.41,0
20090601|2008-05-21 11:30,21,132.47,132.75,132.47,132.75,0
20090601|2008-05-21 12:00,21,133.33,133.33,133.33,133.33,0
20090601|2008-05-22 07:30,22,136.05,136.05,136.05,136.05,0
20090601|2008-05-22 08:30,22,135.31,135.31,135.2,135.2,0
20090601|2008-05-22 09:00,22,135.3,135.3,135.3,135.3,0
20090601|2008-05-22 09:30,22,133.9,133.96,133.9,133.96,0
20090601|2008-05-22 10:00,22,133.07,133.07,133.07,133.07,0
20090601|2008-05-22 10:30,22,133.12,133.26,133.09,133.22,0
20090601|2008-05-22 11:30,22,132.17,132.2,132.17,132.18,0
20090601|2008-05-22 12:00,22,131.95,131.95,131.95,131.95,0
20090601|2008-05-22 13:30,22,129.81,129.84,129.81,129.82,0
20090601|2008-05-22 14:00,22,129.86,129.86,129.81,129.81,0
20090601|2008-05-23 09:00,23,131.19,131.19,131.13,131.15,0
20090601|2008-05-23 10:00,23,130.33,130.33,130.33,130.33,0
20090601|2008-05-23 11:00,23,129.39,129.39,129.39,129.39,0
20090601|2008-05-23 12:30,23,130,130,130,130,0
20090601|2008-05-23 14:30,23,130.1,130.1,130.1,130.1,0
20090601|2008-05-26 12:30,26,131.02,131.02,131.02,131.02,0
20090601|2008-05-27 08:30,27,129.34,129.37,129.34,129.37,0
20090601|2008-05-27 09:00,27,129.2,129.25,129.2,129.25,0
20090601|2008-05-27 09:30,27,129.37,129.37,129.05,129.05,0
20090601|2008-05-27 10:00,27,128.72,129.17,128.72,129.17,0
20090601|2008-05-27 10:30,27,129.28,129.28,129.28,129.28,0
20090601|2008-05-27 11:00,27,129.28,129.28,128.49,128.49,0
20090601|2008-05-27 11:30,27,128.54,128.96,128.54,128.96,0
20090601|2008-05-27 12:00,27,128.8,128.98,128.8,128.98,0
20090601|2008-05-28 06:30,28,126.4,126.4,126.4,126.4,0
20090601|2008-05-28 07:00,28,125.85,125.85,125.85,125.85,0
20090601|2008-05-28 08:00,28,126.64,126.65,126.64,126.65,0
20090601|2008-05-28 09:00,28,127.97,127.97,127.97,127.97,0
20090601|2008-05-28 11:00,28,127.74,127.74,127.73,127.73,0
20090601|2008-05-28 11:30,28,128.1,128.1,128.01,128.01,0
20090601|2008-05-28 12:00,28,127.89,127.89,127.89,127.89,0
20090601|2008-05-28 13:00,28,128.45,128.45,128.45,128.45,0
20090601|2008-05-28 14:00,28,128.34,128.34,128.34,128.34,0
20090601|2008-05-29 07:30,29,127.43,127.43,127.43,127.43,0
20090601|2008-05-29 09:00,29,127.45,127.48,127.45,127.48,0
20090601|2008-05-29 09:30,29,128.75,129.85,128.75,128.92,0
20090601|2008-05-29 10:00,29,127.98,127.98,127.98,127.98,0
20090601|2008-05-29 11:30,29,126.1,126.1,126.1,126.1,0
20090601|2008-05-29 12:00,29,125.81,125.81,125.2,125.62,0
20090601|2008-05-29 12:30,29,125.15,126.25,125.15,126.25,3
20090601|2008-05-29 13:00,29,126.25,126.25,125.76,125.84,2
20090601|2008-05-30 09:00,30,123.94,123.94,123.94,123.94,0
20090601|2008-05-30 09:30,30,124.4,124.4,124.12,124.12,0
20090601|2008-06-03 08:30,3,125.85,125.85,125.85,125.85,0
20090601|2008-06-03 09:00,3,125.92,125.95,125.92,125.95,0
20090601|2008-06-03 10:00,3,125.63,125.63,125.53,125.54,0
20090601|2008-06-03 13:30,3,124.3,124.3,124.3,124.3,0
20090601|2008-06-03 14:00,3,124.55,124.6,124.55,124.6,0
20090601|2008-06-04 06:30,4,124.32,124.41,124.32,124.41,0
20090601|2008-06-04 09:00,4,124.29,124.29,123.77,123.79,0
20090601|2008-06-04 09:30,4,123.48,123.48,122.9,122.9,0
20090601|2008-06-04 10:00,4,122.56,122.56,122.56,122.56,0
20090601|2008-06-04 10:30,4,122.6,123,122.6,123,0
20090601|2008-06-04 13:00,4,122.57,122.61,122.5,122.51,0
20090601|2008-06-05 08:00,5,123,123,123,123,0
20090601|2008-06-05 08:30,5,123.6,123.75,123.6,123.75,0
20090601|2008-06-05 10:30,5,123.1,123.1,123.05,123.05,0
20090601|2008-06-05 14:30,5,127.18,127.18,127.18,127.18,0
20090601|2008-06-06 08:30,6,132.7,132.7,132.7,132.7,0
20090601|2008-06-06 09:30,6,131.45,131.46,131.42,131.46,0
20090601|2008-06-06 10:00,6,131.46,131.64,131.46,131.64,0
20090601|2008-06-06 12:00,6,133,133.75,133,133.75,0
20090601|2008-06-09 07:30,9,134.2,134.2,134.2,134.2,0
20090601|2008-06-09 08:00,9,133.25,133.25,133.25,133.25,0
20090601|2008-06-09 09:00,9,133.5,133.5,133.5,133.5,0
20090601|2008-06-09 09:30,9,133.91,133.91,133.91,133.91,0
20090601|2008-06-09 13:00,9,133.38,133.38,133.38,133.38,0
20090601|2008-06-09 13:30,9,132.5,132.5,132.5,132.5,0
20090601|2008-06-10 08:00,10,134.55,134.55,134.55,134.55,0
20090601|2008-06-10 08:30,10,135.01,135.01,135.01,135.01,0
20090601|2008-06-10 11:30,10,133.42,133.42,133.25,133.25,0
20090601|2008-06-10 13:00,10,131.36,131.48,131.36,131.48,0
20090601|2008-06-11 11:30,11,137.11,137.11,137.11,137.11,0
20090601|2008-06-12 11:00,12,133.54,133.54,133.54,133.54,0
20090601|2008-06-12 14:00,12,137.05,137.05,137.05,137.05,0
20090601|2008-06-13 08:00,13,135.6,135.6,135.6,135.6,0
20090601|2008-06-13 08:30,13,134.42,134.42,134.12,134.12,0
20090601|2008-06-13 12:00,13,134.86,134.86,134.79,134.79,0
20090601|2008-06-13 12:30,13,135.25,135.25,135.23,135.25,0
20090601|2008-06-13 13:00,13,135.41,135.41,135.26,135.26,0
20090601|2008-06-16 08:00,16,138.84,139.2,138.84,139.2,0
20090601|2008-06-16 11:00,16,138.03,138.03,138.03,138.03,0
20090601|2008-06-16 11:30,16,137.95,137.95,137.95,137.95,0
20090601|2008-06-16 12:00,16,137.47,137.47,137.47,137.47,0
20090601|2008-06-16 12:30,16,135.42,135.42,134.8,134.8,0
20090601|2008-06-16 13:30,16,135.75,135.75,135.75,135.75,0
20090601|2008-06-16 14:00,16,135.55,135.55,135.55,135.55,0
20090601|2008-06-17 11:30,17,134.94,134.94,134.9,134.9,0
20090601|2008-06-18 13:00,18,137.02,137.02,137.02,137.02,0
20090601|2008-06-18 13:30,18,136.8,136.8,136.8,136.8,0
20090601|2008-06-19 05:30,19,136.6,136.6,136.6,136.6,0
20090601|2008-06-19 07:00,19,136.71,136.8,136.5,136.5,0
20090601|2008-06-19 09:00,19,133.8,134.9,133.8,134.9,0
20090601|2008-06-19 10:00,19,134.3,134.3,134.3,134.3,0
20090601|2008-06-19 10:30,19,133.8,133.8,133.8,133.8,0
20090601|2008-06-19 11:30,19,133.65,134.31,133.65,134.31,0
20090601|2008-06-19 12:30,19,134.87,134.88,134.87,134.88,0
20090601|2008-06-19 13:00,19,132.74,132.74,132.74,132.74,0
20090601|2008-06-20 07:30,20,134.6,134.6,134.6,134.6,0
20090601|2008-06-20 09:00,20,136.52,136.52,136.1,136.1,0
20090601|2008-06-20 09:30,20,136.15,136.15,136.15,136.15,0
20090601|2008-06-20 12:30,20,133.76,133.76,133.76,133.76,0
20090601|2008-06-20 13:00,20,134.83,134.83,134.75,134.75,0
20090601|2008-06-23 13:00,23,136.55,136.57,136.55,136.57,0
20090601|2008-06-23 13:30,23,136.15,136.3,136.15,136.28,0
20090601|2008-06-23 14:30,23,136.58,136.75,136.58,136.75,0
20090601|2008-06-24 08:00,24,136.65,136.65,136.65,136.65,0
20090601|2008-06-25 13:00,25,134.95,135,134.9,135,0
20090601|2008-06-25 13:30,25,134.91,134.95,134.91,134.95,0
20090601|2008-06-25 14:30,25,135.01,135.01,135.01,135.01,0
20090601|2008-06-26 08:00,26,137.43,137.43,137.42,137.42,0
20090601|2008-06-26 09:00,26,138.35,138.35,138.35,138.35,0
20090601|2008-06-26 11:30,26,138.8,138.8,138.8,138.8,0
20090601|2008-06-26 12:00,26,138.6,138.6,138.6,138.6,0
20090601|2008-06-26 12:30,26,138.56,138.56,138.56,138.56,0
20090601|2008-06-26 13:00,26,138.92,138.92,138.92,138.92,0
20090601|2008-06-27 11:00,27,140.78,140.79,140.71,140.71,0
20090601|2008-06-27 12:30,27,142.77,142.77,142.75,142.75,0
20090601|2008-06-27 13:00,27,142.38,142.38,142.17,142.17,0
20090601|2008-06-27 13:30,27,140.8,140.8,140.8,140.8,0
20090601|2008-06-30 07:30,30,142.72,142.72,142.72,142.72,0
20090601|2008-06-30 10:30,30,141.12,141.14,141.12,141.14,0
20090601|2008-06-30 11:30,30,141.37,141.72,141.37,141.72,0
20090601|2008-06-30 12:30,30,141.85,142.17,141.85,142.12,0
20090601|2008-06-30 13:00,30,141.38,141.38,141.38,141.38,0
20090601|2008-07-01 08:00,1,143.78,143.78,143.78,143.78,0
20090601|2008-07-01 09:30,1,143.58,143.61,142.69,142.69,0
20090601|2008-07-01 10:30,1,143.35,143.35,143.35,143.35,0
20090601|2008-07-01 11:00,1,143.35,143.35,143.35,143.35,3
20090601|2008-07-01 11:30,1,143.07,143.24,143.07,143.07,1
20090601|2008-07-01 14:30,1,142.58,142.58,142.58,142.58,0
20090601|2008-07-02 05:00,2,142.74,142.74,142.74,142.74,0
20090601|2008-07-02 07:30,2,141.9,141.9,141.9,141.9,0
20090601|2008-07-02 08:30,2,142.16,142.16,142.16,142.16,0
20090601|2008-07-02 09:30,2,142.74,142.95,141.51,142.7,0
20090601|2008-07-02 10:30,2,143.55,144.35,143.55,144.35,0
20090601|2008-07-02 13:00,2,144.35,144.35,144.35,144.35,0
20090601|2008-07-02 13:30,2,144.71,144.71,144.71,144.71,0
20090601|2008-07-02 14:00,2,144.97,144.97,144.97,144.97,0
20090601|2008-07-02 14:30,2,144.97,144.97,144.97,144.97,0
20090601|2008-07-03 10:30,3,144.99,144.99,144.99,144.99,0
20090601|2008-07-03 11:00,3,145.32,145.32,145.32,145.32,0
20090601|2008-07-03 11:30,3,145.47,145.47,145.47,145.47,0
20090601|2008-07-03 13:00,3,145.57,145.68,145.57,145.67,0
20090601|2008-07-04 12:00,4,145.23,145.23,145.23,145.23,0
20090601|2008-07-07 08:00,7,143.37,143.37,143.37,143.37,0
20090601|2008-07-07 08:30,7,142.22,142.22,142.22,142.22,0
20090601|2008-07-07 09:30,7,143.5,143.6,143.5,143.5,0
20090601|2008-07-07 10:00,7,143.5,143.6,143.37,143.42,0
20090601|2008-07-07 10:30,7,141.67,141.86,141.67,141.81,0
20090601|2008-07-07 11:00,7,142.36,142.62,142.36,142.62,0
20090601|2008-07-07 11:30,7,143.11,143.11,143.11,143.11,0
20090601|2008-07-07 12:00,7,142.78,142.78,142.78,142.78,0
20090601|2008-07-07 12:30,7,144.68,144.68,144.68,144.68,0
20090601|2008-07-07 13:00,7,144.76,144.76,144.76,144.76,0
20090601|2008-07-08 01:00,8,144.25,144.25,144.25,144.25,0
20090601|2008-07-08 08:30,8,139.85,139.85,139.85,139.85,0
20090601|2008-07-08 10:00,8,138.03,138.03,138.03,138.03,0
20090601|2008-07-08 11:30,8,138.75,138.75,138.65,138.65,0
20090601|2008-07-08 12:00,8,138.97,138.97,138.88,138.88,0
20090601|2008-07-08 13:00,8,138.75,138.75,138.75,138.75,0
20090601|2008-07-09 08:30,9,140.01,140.2,140.01,140.2,0
20090601|2008-07-09 11:30,9,140,140,139.71,139.71,0
20090601|2008-07-09 12:00,9,140,140,139.5,139.5,0
20090601|2008-07-10 12:00,10,139.82,139.82,139.82,139.82,0
20090601|2008-07-10 12:30,10,139.85,139.85,139.85,139.85,0
20090601|2008-07-11 08:00,11,147.8,147.9,147.8,147.9,1
20090601|2008-07-11 08:30,11,147.9,148,147.9,148,1
20090601|2008-07-11 10:30,11,144.57,144.59,144.57,144.59,0
20090601|2008-07-11 12:30,11,145.6,145.6,145.6,145.6,0
20090601|2008-07-11 13:00,11,146.45,146.45,146,146,0
20090601|2008-07-11 13:30,11,145.64,145.66,145.64,145.66,0
20090601|2008-07-14 10:30,14,145.5,145.5,145.5,145.5,0
20090601|2008-07-14 14:00,14,146.5,146.5,146.4,146.4,0
20090601|2008-07-15 08:30,15,146.75,146.8,146.75,146.8,0
20090601|2008-07-15 09:00,15,145.15,145.15,145.15,145.15,0
20090601|2008-07-15 09:30,15,144.8,144.8,144.8,144.8,0
20090601|2008-07-15 10:00,15,139.66,139.66,139.44,139.44,0
20090601|2008-07-15 10:30,15,140.7,141.3,140.7,141.3,0
20090601|2008-07-15 11:00,15,139.99,140,139.74,139.74,0
20090601|2008-07-15 12:30,15,140.22,140.22,140.22,140.22,0
20090601|2008-07-15 13:00,15,140.8,140.8,140.8,140.8,0
20090601|2008-07-16 04:30,16,140.55,140.7,140.55,140.7,0
20090601|2008-07-16 06:30,16,139.48,139.6,139.48,139.6,0
20090601|2008-07-16 07:00,16,139.59,139.62,139.59,139.62,0
20090601|2008-07-16 07:30,16,139.83,139.83,139.83,139.83,0
20090601|2008-07-16 08:30,16,139.31,139.32,139.31,139.31,0
20090601|2008-07-16 09:00,16,139.9,140.05,139.9,140.05,0
20090601|2008-07-16 09:30,16,139.57,139.7,139.57,139.7,0
20090601|2008-07-16 10:30,16,136.64,136.64,136.64,136.64,0
20090601|2008-07-16 11:00,16,137.22,137.22,137.22,137.22,0
20090601|2008-07-16 13:00,16,137.22,137.25,137.2,137.2,0
20090601|2008-07-17 10:30,17,136.5,136.5,136,136,0
20090601|2008-07-17 11:30,17,136.6,136.65,136.36,136.36,0
20090601|2008-07-17 12:30,17,134.19,134.19,133.69,133.8,1
20090601|2008-07-17 13:00,17,133.6,133.7,133.41,133.41,0
20090601|2008-07-18 04:00,18,134.25,134.25,134.25,134.25,0
20090601|2008-07-18 07:00,18,133,133,133,133,0
20090601|2008-07-18 09:30,18,132.25,132.25,132.25,132.25,0
20090601|2008-07-18 10:00,18,131.6,131.6,131.6,131.6,0
20090601|2008-07-18 11:30,18,132.92,132.92,132.92,132.92,0
20090601|2008-07-18 13:00,18,131.32,131.32,131.32,131.32,0
20090601|2008-07-21 08:00,21,132.81,132.81,132.63,132.63,0
20090601|2008-07-21 08:30,21,132.02,132.02,131.18,131.5,0
20090601|2008-07-21 09:00,21,132.21,132.21,132.21,132.21,0
20090601|2008-07-21 09:30,21,132.4,132.4,131.62,131.67,0
20090601|2008-07-21 10:00,21,132.11,132.2,132.11,132.2,0
20090601|2008-07-21 10:30,21,132.05,132.05,132.05,132.05,0
20090601|2008-07-21 11:00,21,132.35,132.35,132.35,132.35,0
20090601|2008-07-21 11:30,21,132.48,132.48,132.48,132.48,0
20090601|2008-07-21 12:30,21,133.09,133.1,133.09,133.1,0
20090601|2008-07-22 10:00,22,129,129,129,129,0
20090601|2008-07-22 10:30,22,129,129.9,129,129.9,0
20090601|2008-07-22 13:00,22,130.77,131.11,130.77,130.88,0
20090601|2008-07-23 08:30,23,129.38,129.38,129.38,129.38,0
20090601|2008-07-23 11:00,23,129.47,129.47,129.47,129.47,0
20090601|2008-07-23 13:30,23,126.86,126.99,126.86,126.99,0
20090601|2008-07-24 09:30,24,126.34,126.34,125.34,125.34,0
20090601|2008-07-24 10:00,24,125.95,126.58,125.95,126.58,0
20090601|2008-07-24 10:30,24,126.5,126.54,126.14,126.15,0
20090601|2008-07-24 11:00,24,125.72,125.72,125.72,125.72,0
20090601|2008-07-24 11:30,24,126,126,126,126,0
20090601|2008-07-24 12:00,24,126.32,126.91,126.32,126.91,0
20090601|2008-07-24 13:00,24,126.61,126.61,126,126,0
20090601|2008-07-25 03:30,25,127.2,127.2,127.2,127.2,0
20090601|2008-07-25 05:30,25,127.79,127.79,127.79,127.79,0
20090601|2008-07-25 06:00,25,127.89,127.93,127.89,127.93,0
20090601|2008-07-25 07:00,25,127.8,127.8,127.8,127.8,0
20090601|2008-07-25 11:00,25,125.75,125.82,125.75,125.82,0
20090601|2008-07-25 11:30,25,125.77,125.83,125.77,125.83,0
20090601|2008-07-25 12:00,25,125.4,125.45,125.4,125.45,0
20090601|2008-07-25 12:30,25,125.55,125.55,125.55,125.55,0
20090601|2008-07-28 08:30,28,125.43,125.66,125.43,125.53,0
20090601|2008-07-28 09:00,28,124.73,124.73,124.72,124.72,0
20090601|2008-07-28 12:00,28,125.41,125.45,125.41,125.45,0
20090601|2008-07-28 13:00,28,125.87,125.92,125.87,125.92,0
20090601|2008-07-29 08:00,29,125.79,125.8,125.79,125.8,0
20090601|2008-07-29 08:30,29,125.4,125.4,125.4,125.4,0
20090601|2008-07-29 09:30,29,123.6,123.6,122.39,123,0
20090601|2008-07-29 11:30,29,123.2,123.21,123.2,123.21,0
20090601|2008-07-29 12:00,29,123.42,123.51,123.42,123.51,0
20090601|2008-07-29 13:00,29,124.07,125.02,123.76,123.96,0
20090601|2008-07-30 08:00,30,122.78,123.19,122.78,123.19,0
20090601|2008-07-30 09:00,30,122.54,122.54,122.54,122.54,0
20090601|2008-07-30 09:30,30,122.64,124.71,122.64,124.71,0
20090601|2008-07-30 10:00,30,123.86,123.88,123.86,123.88,0
20090601|2008-07-30 10:30,30,123.52,123.52,123.52,123.52,0
20090601|2008-07-30 12:30,30,126.37,126.39,126.3,126.31,0
20090601|2008-07-30 13:00,30,128.14,128.14,128.14,128.14,0
20090601|2008-07-31 08:00,31,128.02,128.04,128.02,128.04,0
20090601|2008-07-31 08:30,31,125.59,125.59,125.59,125.59,0
20090601|2008-07-31 09:00,31,124.93,125.07,124.93,125.07,0
20090601|2008-07-31 12:30,31,124.89,124.89,124.89,124.89,0
20090601|2008-07-31 13:30,31,125.42,125.43,125.41,125.43,0
20090601|2008-08-01 09:00,1,127.07,128.23,127.07,128.22,0
20090601|2008-08-01 09:30,1,127.66,127.66,127.64,127.64,0
20090601|2008-08-01 10:00,1,127.08,127.78,127.08,127.78,0
20090601|2008-08-01 10:30,1,126.17,126.17,126.17,126.17,0
20090601|2008-08-01 11:00,1,126.62,126.62,126.62,126.62,0
20090601|2008-08-01 13:00,1,126.31,126.31,126.02,126.02,0
20090601|2008-08-04 10:30,4,122.3,122.3,120.9,121.64,0
20090601|2008-08-04 11:00,4,122.44,122.46,122.44,122.46,0
20090601|2008-08-04 12:30,4,122.06,122.06,122.06,122.06,0
20090601|2008-08-04 14:00,4,122.3,122.3,122.3,122.3,0
20090601|2008-08-05 09:00,5,120.86,120.86,120.86,120.86,0
20090601|2008-08-05 10:00,5,120.72,120.76,120.72,120.76,0
20090601|2008-08-05 11:00,5,120.08,120.08,120.08,120.08,0
20090601|2008-08-05 12:00,5,120.18,120.18,119.88,119.88,0
20090601|2008-08-05 13:00,5,119.6,119.6,119.2,119.2,0
20090601|2008-08-05 13:30,5,119.13,119.16,119.13,119.16,0
20090601|2008-08-06 06:30,6,119.35,119.35,119.35,119.35,0
20090601|2008-08-06 08:30,6,119.5,119.69,119.48,119.48,0
20090601|2008-08-06 09:00,6,119.46,119.46,119.46,119.46,0
20090601|2008-08-06 09:30,6,119.53,119.53,119.5,119.5,0
20090601|2008-08-06 10:00,6,119.06,119.06,117.82,117.82,1
20090601|2008-08-06 10:30,6,118,118,118,118,0
20090601|2008-08-06 11:00,6,118.31,118.31,118.12,118.12,0
20090601|2008-08-06 12:30,6,119.25,119.25,119.24,119.24,0
20090601|2008-08-06 13:00,6,118.78,118.78,118.26,118.61,0
20090601|2008-08-06 13:30,6,118.6,118.6,118.6,118.6,0
20090601|2008-08-07 09:00,7,118.69,118.7,118.69,118.7,0
20090601|2008-08-07 09:30,7,119.37,119.79,119.37,119.76,0
20090601|2008-08-07 10:00,7,119.6,119.6,119.6,119.6,0
20090601|2008-08-07 10:30,7,119.42,119.42,119.42,119.42,0
20090601|2008-08-07 11:30,7,118.4,118.4,118.4,118.4,0
20090601|2008-08-08 08:30,8,117.22,117.22,116.23,116.23,0
20090601|2008-08-08 09:00,8,115.65,115.69,115.65,115.69,0
20090601|2008-08-08 11:00,8,116.52,116.52,116.19,116.19,0
20090601|2008-08-08 11:30,8,116.22,116.22,116.22,116.22,0
20090601|2008-08-08 12:00,8,116.5,116.5,116.5,116.5,0
20090601|2008-08-08 13:00,8,116.8,116.8,116.3,116.3,0
20090601|2008-08-11 08:00,11,115.74,115.74,115.74,115.74,0
20090601|2008-08-11 08:30,11,116.9,116.9,116.9,116.9,0
20090601|2008-08-11 09:00,11,116.6,116.6,116.6,116.6,0
20090601|2008-08-11 10:00,11,116.35,116.35,115.83,115.83,0
20090601|2008-08-11 10:30,11,114.71,114.84,114.71,114.79,0
20090601|2008-08-11 11:00,11,114.69,114.72,114.52,114.52,0
20090601|2008-08-11 11:30,11,114.32,114.32,114.12,114.12,0
20090601|2008-08-11 12:00,11,114.28,114.28,114.28,114.28,0
20090601|2008-08-11 12:30,11,114.11,114.11,114.11,114.11,0
20090601|2008-08-11 13:00,11,115.62,115.62,115.62,115.62,0
20090601|2008-08-12 07:00,12,114.69,114.69,114.69,114.69,0
20090601|2008-08-12 07:30,12,114.6,114.64,114.53,114.6,0
20090601|2008-08-12 08:00,12,115.34,116.81,115.34,116.72,0
20090601|2008-08-12 10:00,12,115.18,115.18,115.17,115.17,0
20090601|2008-08-12 11:00,12,114.64,114.65,114.64,114.65,0
20090601|2008-08-12 11:30,12,114.74,114.74,114.74,114.74,0
20090601|2008-08-12 12:00,12,114.67,114.67,114.67,114.67,0
20090601|2008-08-13 03:30,13,114.87,114.87,114.71,114.71,0
20090601|2008-08-13 04:00,13,114.9,114.9,114.9,114.9,0
20090601|2008-08-13 06:00,13,114.4,114.4,114.4,114.4,0
20090601|2008-08-13 06:30,13,114.2,114.2,114.14,114.14,0
20090601|2008-08-13 07:30,13,114.8,114.8,114.8,114.8,0
20090601|2008-08-13 08:30,13,114.8,115,114.8,114.97,0
20090601|2008-08-13 09:30,13,114.99,115.14,114.99,115.07,0
20090601|2008-08-13 10:00,13,114.81,114.81,114.81,114.81,0
20090601|2008-08-13 11:00,13,116.21,116.57,116.21,116.23,0
20090601|2008-08-13 11:30,13,115.99,116.82,115.99,116.82,0
20090601|2008-08-13 12:00,13,117.46,117.46,117.46,117.46,0
20090601|2008-08-13 12:30,13,117.43,117.43,117.43,117.43,0
20090601|2008-08-13 13:00,13,117.03,117.03,116.55,116.55,0
20090601|2008-08-14 08:00,14,116.06,116.06,116.06,116.06,0
20090601|2008-08-14 08:30,14,116.5,116.6,116.5,116.6,0
20090601|2008-08-14 10:00,14,115.67,115.67,115.67,115.67,0
20090601|2008-08-14 10:30,14,116.05,116.15,116.05,116.07,0
20090601|2008-08-14 11:00,14,114.81,114.82,114.77,114.82,0
20090601|2008-08-14 11:30,14,114.59,114.6,114.14,114.14,0
20090601|2008-08-14 13:00,14,115.05,115.84,115.05,115.84,0
20090601|2008-08-15 07:30,15,115,115,115,115,0
20090601|2008-08-15 08:30,15,113.57,113.57,113.57,113.57,0
20090601|2008-08-15 10:00,15,113.47,113.47,113.47,113.47,0
20090601|2008-08-15 10:30,15,114,114,114,114,0
20090601|2008-08-15 13:00,15,114.11,115.03,114.1,115.03,0
20090601|2008-08-18 08:00,18,116.2,116.2,116.2,116.2,0
20090601|2008-08-18 08:30,18,116.4,116.4,116.4,116.4,0
20090601|2008-08-18 10:00,18,113.78,113.78,113.5,113.5,0
20090601|2008-08-18 10:30,18,114.15,114.15,114.15,114.15,0
20090601|2008-08-18 12:30,18,115.27,115.27,115.27,115.27,0
20090601|2008-08-19 10:30,19,114.77,115.63,114.77,115.63,0
20090601|2008-08-19 11:00,19,117.34,117.52,116.71,116.71,0
20090601|2008-08-19 12:30,19,115.6,115.6,115.6,115.6,0
20090601|2008-08-19 14:00,19,115.72,115.72,115.72,115.72,0
20090601|2008-08-20 09:30,20,118.2,118.25,116.75,116.75,0
20090601|2008-08-20 11:30,20,115.61,115.61,115.61,115.61,0
20090601|2008-08-20 13:00,20,116.6,117.69,116.6,117.69,0
20090601|2008-08-21 08:00,21,121.36,121.37,121.36,121.37,0
20090601|2008-08-21 11:00,21,123.05,123.05,123.05,123.05,0
20090601|2008-08-21 12:30,21,123.46,123.46,123.46,123.46,0
20090601|2008-08-21 15:30,21,124,124.05,124,124.05,0
20090601|2008-08-22 09:30,22,120.47,120.5,120.47,120.5,0
20090601|2008-08-22 10:00,22,120.34,120.38,120.33,120.38,0
20090601|2008-08-22 10:30,22,120.73,120.73,120.73,120.73,0
20090601|2008-08-22 11:00,22,120.55,120.55,120.5,120.55,0
20090601|2008-08-22 11:30,22,120.55,120.55,120.5,120.5,0
20090601|2008-08-22 12:30,22,118.7,118.7,118.7,118.7,0
20090601|2008-08-22 13:00,22,118.36,118.36,117.44,117.44,0
20090601|2008-08-25 10:00,25,117.19,117.25,117.11,117.11,0
20090601|2008-08-25 12:00,25,117.18,117.18,116.92,116.92,0
20090601|2008-08-25 13:00,25,117.2,117.2,117.2,117.2,0
20090601|2008-08-26 08:00,26,119,119,119,119,0
20090601|2008-08-26 08:30,26,119.25,120.25,119.25,120.25,0
20090601|2008-08-26 09:30,26,119.4,119.42,118.85,118.99,0
20090601|2008-08-26 10:00,26,119.54,119.54,119.53,119.53,0
20090601|2008-08-26 10:30,26,118.79,118.79,118.79,118.79,0
20090601|2008-08-26 11:00,26,118,118,118,118,0
20090601|2008-08-26 12:30,26,118.98,118.98,118.98,118.98,0
20090601|2008-08-26 13:00,26,118.98,118.98,118.98,118.98,0
20090601|2008-08-27 08:00,27,120.14,120.38,120.14,120.38,0
20090601|2008-08-27 08:30,27,120.65,120.65,120.65,120.65,0
20090601|2008-08-27 09:00,27,120.2,120.2,120.2,120.2,0
20090601|2008-08-27 10:00,27,119.39,119.41,119.24,119.32,0
20090601|2008-08-27 11:30,27,119.17,119.17,118.8,118.85,0
20090601|2008-08-27 12:00,27,118.88,118.88,118.88,118.88,0
20090601|2008-08-27 12:30,27,119.25,119.65,119.25,119.65,0
20090601|2008-08-28 07:00,28,120.8,121.1,120.8,121.1,0
20090601|2008-08-28 07:30,28,121.2,121.2,120.7,120.7,0
20090601|2008-08-28 08:00,28,121.2,121.2,121.2,121.2,0
20090601|2008-08-28 08:30,28,121.01,121.01,121.01,121.01,0
20090601|2008-08-28 10:00,28,119.66,119.66,119.17,119.17,0
20090601|2008-08-28 10:30,28,118.33,118.33,116.64,116.64,0
20090601|2008-08-28 11:30,28,117.77,117.77,117.77,117.77,0
20090601|2008-08-28 12:00,28,117.5,117.5,117.5,117.5,0
20090601|2008-08-28 13:00,28,118.15,118.15,118.15,118.15,0
20090601|2008-08-28 13:30,28,117.73,117.74,117.73,117.74,0
20090601|2008-08-29 05:00,29,118.5,118.5,118.5,118.5,0
20090601|2008-08-29 07:30,29,119.3,119.75,119.3,119.75,0
20090601|2008-08-29 08:00,29,120.15,120.15,120.15,120.15,0
20090601|2008-08-29 08:30,29,119.65,119.65,119.65,119.65,0
20090601|2008-08-29 13:00,29,117.95,117.95,117.95,117.95,0
20090601|2008-08-29 13:30,29,117.5,117.5,117.5,117.5,0
20090601|2008-09-01 12:30,1,113.29,113.29,113.29,113.29,0
20090601|2008-09-02 04:00,2,110.13,110.15,110.13,110.15,0
20090601|2008-09-02 08:00,2,110.39,110.39,109.91,109.91,0
20090601|2008-09-02 09:30,2,112.13,112.13,112.11,112.12,0
20090601|2008-09-02 10:00,2,112.4,112.4,112.4,112.4,0
20090601|2008-09-02 10:30,2,112.15,112.15,112.15,112.15,0
20090601|2008-09-02 12:00,2,112.75,112.75,112.75,112.75,0
20090601|2008-09-02 13:00,2,113.47,113.5,113.47,113.5,0
20090601|2008-09-03 08:00,3,111.71,111.71,111.71,111.71,0
20090601|2008-09-03 10:00,3,111.75,111.75,111.62,111.62,0
20090601|2008-09-03 11:00,3,112.62,112.62,112.62,112.62,0
20090601|2008-09-03 11:30,3,112.53,112.57,112.5,112.56,0
20090601|2008-09-03 12:00,3,112.48,112.48,112.48,112.48,0
20090601|2008-09-03 12:30,3,112.39,112.72,112.14,112.14,0
20090601|2008-09-03 13:00,3,112.16,112.16,112.15,112.15,0
20090601|2008-09-03 13:30,3,112.76,112.76,112.76,112.76,0
20090601|2008-09-04 04:00,4,113.2,113.28,113.2,113.28,0
20090601|2008-09-04 09:00,4,112.33,112.35,112.33,112.35,0
20090601|2008-09-04 10:00,4,111.81,111.81,109.88,109.88,0
20090601|2008-09-04 10:30,4,110.56,110.56,110.56,110.56,0
20090601|2008-09-04 11:00,4,110.93,111.01,110.93,111.01,0
20090601|2008-09-04 13:00,4,110.53,110.53,110.53,110.53,0
20090601|2008-09-04 13:30,4,111.3,111.3,111.3,111.3,0
20090601|2008-09-05 08:30,5,110.53,110.73,110.53,110.65,0
20090601|2008-09-05 09:00,5,109.9,109.9,109.9,109.9,0
20090601|2008-09-05 09:30,5,108.99,109.18,108.99,109.18,0
20090601|2008-09-05 10:00,5,109.16,109.24,109.16,109.24,0
20090601|2008-09-05 10:30,5,109.22,109.38,108.91,109.38,0
20090601|2008-09-05 11:00,5,109.19,109.35,108.94,108.94,0
20090601|2008-09-05 11:30,5,108.82,109,108.82,108.85,0
20090601|2008-09-05 12:00,5,108.91,109.18,108.91,109.18,0
20090601|2008-09-05 13:00,5,109.21,109.21,109.21,109.21,0
20090601|2008-09-05 14:30,5,109.38,109.38,109.38,109.38,0
20090601|2008-09-08 10:00,8,109.69,109.79,109.13,109.13,0
20090601|2008-09-08 10:30,8,108.75,108.93,108.75,108.93,0
20090601|2008-09-08 11:00,8,108.32,108.32,108.32,108.32,0
20090601|2008-09-08 12:00,8,108.25,108.25,108.14,108.14,0
20090601|2008-09-08 12:30,8,108.01,108.01,108.01,108.01,0
20090601|2008-09-08 13:00,8,108.49,108.63,108.49,108.63,0
20090601|2008-09-09 08:30,9,107.41,107.41,107.41,107.41,0
20090601|2008-09-09 09:00,9,107.4,107.4,107.34,107.34,0
20090601|2008-09-09 09:30,9,107.43,107.47,107.43,107.47,0
20090601|2008-09-09 10:30,9,106.64,106.64,106.64,106.64,0
20090601|2008-09-09 11:00,9,107.02,107.02,107.02,107.02,0
20090601|2008-09-09 11:30,9,107.28,107.54,107.28,107.54,0
20090601|2008-09-09 13:00,9,106.46,106.46,105.79,105.84,0
20090601|2008-09-10 07:30,10,106.06,106.06,106.06,106.06,0
20090601|2008-09-10 08:00,10,105.74,105.74,105.74,105.74,0
20090601|2008-09-10 09:00,10,106.58,106.67,106.56,106.67,0
20090601|2008-09-10 10:00,10,105.2,105.37,105.2,105.37,0
20090601|2008-09-10 13:00,10,104.68,104.68,104.62,104.62,0
20090601|2008-09-11 12:30,11,103.02,103.05,103.02,103.05,0
20090601|2008-09-11 14:00,11,103.02,103.05,102.97,103.03,0
20090601|2008-09-12 05:30,12,104.45,104.45,104.45,104.45,0
20090601|2008-09-12 12:30,12,102.5,102.5,102.5,102.5,0
20090601|2008-09-15 06:00,15,99.16,99.16,98.92,98.92,0
20090601|2008-09-15 07:00,15,98.95,98.97,98.94,98.94,0
20090601|2008-09-15 08:00,15,98.29,98.29,98.29,98.29,0
20090601|2008-09-15 08:30,15,98.72,98.72,98.72,98.72,0
20090601|2008-09-15 09:00,15,99.36,99.41,99.36,99.41,0
20090601|2008-09-15 10:00,15,99.65,99.87,99.65,99.76,0
20090601|2008-09-15 10:30,15,98.86,99.2,98.86,99.2,0
20090601|2008-09-15 11:30,15,99.54,99.57,99.54,99.55,0
20090601|2008-09-15 12:00,15,99.05,99.07,99.05,99.07,0
20090601|2008-09-15 12:30,15,99.74,99.74,99.7,99.7,0
20090601|2008-09-15 13:00,15,99.37,99.65,97.95,97.95,0
20090601|2008-09-15 13:30,15,97.95,97.95,97.95,97.95,0
20090601|2008-09-15 15:00,15,96.39,96.39,96.38,96.38,0
20090601|2008-09-16 06:00,16,94.7,94.7,94.35,94.35,0
20090601|2008-09-16 06:30,16,94.15,94.15,93.3,93.45,0
20090601|2008-09-16 08:00,16,93.3,93.3,92.71,92.71,0
20090601|2008-09-16 09:00,16,93.64,94.48,93.64,94.48,0
20090601|2008-09-16 10:00,16,95.29,95.77,93.9,93.9,0
20090601|2008-09-16 10:30,16,93.61,94.06,93.61,94.06,0
20090601|2008-09-16 11:30,16,94.1,94.1,93.35,93.35,0
20090601|2008-09-16 12:00,16,92.67,92.92,92.64,92.92,0
20090601|2008-09-16 12:30,16,93.34,93.35,93.33,93.33,0
20090601|2008-09-16 13:00,16,93.79,93.89,92.58,92.58,0
20090601|2008-09-16 13:30,16,92.87,92.88,92.87,92.88,0
20090601|2008-09-16 14:00,16,94.64,94.64,94.64,94.64,0
20090601|2008-09-17 05:00,17,94.97,94.97,94.97,94.97,0
20090601|2008-09-17 06:00,17,95.62,95.62,95.62,95.62,0
20090601|2008-09-17 08:00,17,95.1,95.16,94.92,95.01,0
20090601|2008-09-17 08:30,17,94.88,94.88,94.62,94.86,0
20090601|2008-09-17 09:30,17,95.29,95.29,95.29,95.29,0
20090601|2008-09-17 10:00,17,94.47,94.47,94.21,94.25,0
20090601|2008-09-17 10:30,17,93.52,94.02,92.8,94.02,0
20090601|2008-09-17 11:00,17,94.19,94.19,94.19,94.19,0
20090601|2008-09-17 11:30,17,94.76,94.76,94.72,94.72,0
20090601|2008-09-17 12:00,17,94.82,95.57,94.47,95.46,0
20090601|2008-09-17 12:30,17,95.44,96.95,95.44,96.63,0
20090601|2008-09-17 13:00,17,96.94,97.54,96.74,97.24,1
20090601|2008-09-17 13:30,17,97.88,98.01,97.86,97.89,0
20090601|2008-09-17 14:00,17,97.7,97.7,97.7,97.7,0
20090601|2008-09-18 07:30,18,101.05,101.05,101.05,101.05,0
20090601|2008-09-18 08:00,18,100.13,100.13,99.69,99.69,0
20090601|2008-09-18 08:30,18,99.69,99.69,99.69,99.69,0
20090601|2008-09-18 09:30,18,98.46,98.64,98.34,98.34,0
20090601|2008-09-18 10:30,18,97.44,97.44,97.42,97.42,0
20090601|2008-09-18 11:30,18,98.08,98.18,98.08,98.18,0
20090601|2008-09-18 12:00,18,98.03,98.05,98.03,98.05,0
20090601|2008-09-18 12:30,18,98.23,98.23,98.23,98.23,0
20090601|2008-09-18 13:00,18,97.95,98.35,97.95,98.3,0
20090601|2008-09-18 13:30,18,98.51,98.51,98.49,98.49,0
20090601|2008-09-19 05:30,19,101.35,101.35,101.35,101.35,0
20090601|2008-09-19 07:00,19,100.22,100.22,100.16,100.16,0
20090601|2008-09-19 08:00,19,102.26,103.2,102.26,103.2,0
20090601|2008-09-19 08:30,19,103.58,103.58,103.58,103.58,0
20090601|2008-09-19 09:00,19,102.12,102.12,100.87,101.47,0
20090601|2008-09-19 09:30,19,101.27,101.27,101.27,101.27,0
20090601|2008-09-19 10:00,19,100.27,100.27,100.08,100.1,0
20090601|2008-09-19 11:00,19,101.15,101.15,100.97,100.97,0
20090601|2008-09-19 13:00,19,101.27,103.29,101.12,103.29,0
20090601|2008-09-19 13:30,19,103.4,103.4,103.2,103.2,0
20090601|2008-09-19 14:30,19,103.3,103.3,103.3,103.3,0
20090601|2008-09-19 15:00,19,103.4,103.4,103.4,103.4,0
20090601|2008-09-22 07:30,22,106.23,106.23,106.19,106.22,0
20090601|2008-09-22 08:00,22,106.23,106.23,106.23,106.23,0
20090601|2008-09-22 08:30,22,106.23,107.05,106.23,106.95,0
20090601|2008-09-22 09:00,22,106.83,106.83,106.82,106.83,0
20090601|2008-09-22 10:30,22,106.75,107.22,106.75,107.21,0
20090601|2008-09-22 11:30,22,107.36,107.36,107.36,107.36,0
20090601|2008-09-22 12:00,22,108.9,108.96,108.61,108.96,1
20090601|2008-09-22 12:30,22,109.65,109.65,109.65,109.65,0
20090601|2008-09-22 13:00,22,108.9,109.8,108.9,109.25,0
20090601|2008-09-22 13:30,22,108.9,108.9,108.9,108.9,0
20090601|2008-09-23 03:00,23,107.5,107.5,107.5,107.5,0
20090601|2008-09-23 03:30,23,107.45,107.45,107.45,107.45,0
20090601|2008-09-23 06:00,23,107.05,107.05,107.04,107.05,0
20090601|2008-09-23 06:30,23,106.97,106.97,106.97,106.97,0
20090601|2008-09-23 08:30,23,108.62,108.62,107,107,0
20090601|2008-09-23 09:30,23,107.13,107.13,107,107,0
20090601|2008-09-23 10:00,23,107.46,107.53,107.46,107.53,0
20090601|2008-09-23 10:30,23,106.85,106.85,106.45,106.45,0
20090601|2008-09-23 11:00,23,106.36,106.36,106.23,106.23,0
20090601|2008-09-23 12:00,23,105,105,103.76,103.76,0
20090601|2008-09-23 13:00,23,104.82,105.51,104.82,105.5,0
20090601|2008-09-23 13:30,23,105.6,105.6,105.6,105.6,0
20090601|2008-09-24 05:00,24,107.42,107.42,107.41,107.41,0
20090601|2008-09-24 08:30,24,107.89,107.89,107,107,1
20090601|2008-09-24 09:30,24,106.93,107.2,106.82,107.2,0
20090601|2008-09-24 10:00,24,107.02,107.02,106.86,106.86,0
20090601|2008-09-24 11:00,24,105.41,105.41,105.17,105.17,0
20090601|2008-09-24 11:30,24,105.93,105.93,105.86,105.86,0
20090601|2008-09-24 12:00,24,105.56,105.58,105.56,105.58,0
20090601|2008-09-24 13:00,24,105.32,105.32,105.27,105.27,0
20090601|2008-09-25 03:30,25,103.94,103.94,103.94,103.94,0
20090601|2008-09-25 05:30,25,104.29,104.38,104.28,104.38,0
20090601|2008-09-25 06:00,25,104.1,104.1,104.1,104.1,0
20090601|2008-09-25 07:00,25,103.7,103.7,103.7,103.7,0
20090601|2008-09-25 09:00,25,104.68,104.68,104.68,104.68,0
20090601|2008-09-25 09:30,25,105,105,104.81,104.81,0
20090601|2008-09-25 11:00,25,106.24,106.24,106.24,106.24,0
20090601|2008-09-25 11:30,25,107.62,107.82,107.36,107.72,0
20090601|2008-09-25 12:00,25,107.19,107.19,107.03,107.03,0
20090601|2008-09-25 12:30,25,106.49,106.49,106.49,106.49,0
20090601|2008-09-25 13:00,25,107.86,107.87,107.86,107.87,0
20090601|2008-09-25 13:30,25,107.94,107.95,107.9,107.9,0
20090601|2008-09-25 14:00,25,107.66,107.66,107.66,107.66,0
20090601|2008-09-26 07:00,26,105.92,105.92,105.92,105.92,0
20090601|2008-09-26 08:00,26,105.57,105.62,105,105,0
20090601|2008-09-26 08:30,26,105.07,105.73,105.07,105.73,0
20090601|2008-09-26 09:00,26,106.28,106.28,106.28,106.28,0
20090601|2008-09-26 10:00,26,105.55,105.55,105.55,105.55,0
20090601|2008-09-26 10:30,26,105.44,105.44,105.44,105.44,0
20090601|2008-09-26 11:30,26,105.35,105.45,105.35,105.4,0
20090601|2008-09-26 12:30,26,106.15,106.15,106.15,106.15,0
20090601|2008-09-26 13:00,26,106.88,106.93,106.88,106.93,0
20090601|2008-09-29 03:30,29,103.52,103.52,103.52,103.52,0
20090601|2008-09-29 06:00,29,103.52,103.52,103.25,103.25,0
20090601|2008-09-29 07:30,29,102.58,102.58,102.58,102.58,0
20090601|2008-09-29 08:00,29,102.42,102.42,102.42,102.42,0
20090601|2008-09-29 08:30,29,102.85,102.85,102.84,102.84,0
20090601|2008-09-29 09:30,29,101.69,101.69,101.3,101.43,0
20090601|2008-09-29 10:00,29,101.77,101.77,101.77,101.77,0
20090601|2008-09-29 11:00,29,100.07,100.08,100,100,0
20090601|2008-09-29 11:30,29,99.95,99.95,99.95,99.95,0
20090601|2008-09-29 12:00,29,100.05,100.45,100.05,100.43,0
20090601|2008-09-29 12:30,29,100.4,100.4,98.23,98.34,0
20090601|2008-09-29 13:00,29,99.3,99.3,98.19,98.19,0
20090601|2008-09-29 13:30,29,97.56,97.59,96.65,96.65,0
20090601|2008-09-29 14:00,29,97.7,97.7,97.7,97.7,0
20090601|2008-09-30 03:30,30,96.1,97.19,96.1,97.19,0
20090601|2008-09-30 06:30,30,101.02,101.02,101,101,0
20090601|2008-09-30 07:30,30,99.4,99.4,99.4,99.4,0
20090601|2008-09-30 08:00,30,100.69,101,99.8,99.8,0
20090601|2008-09-30 08:30,30,99.8,99.95,99.75,99.75,0
20090601|2008-09-30 09:00,30,99.6,100.77,99.6,100.77,0
20090601|2008-09-30 09:30,30,101.09,101.09,100.09,100.09,0
20090601|2008-09-30 10:30,30,99.74,99.75,99.73,99.73,0
20090601|2008-09-30 11:00,30,100.5,100.5,100.35,100.35,0
20090601|2008-09-30 11:30,30,100.71,100.8,100.71,100.8,0
20090601|2008-09-30 12:00,30,101.6,101.6,101.6,101.6,0
20090601|2008-09-30 12:30,30,101.75,101.75,101.75,101.75,0
20090601|2008-09-30 13:00,30,101.7,102.01,101.7,102.01,0
20090601|2008-09-30 13:30,30,102.05,102.05,102.05,102.05,0
20090601|2008-09-30 14:00,30,102.32,102.32,102.32,102.32,0
20090601|2008-10-01 03:30,1,103.97,103.98,103.97,103.98,0
20090601|2008-10-01 06:00,1,101.68,101.68,101.68,101.68,0
20090601|2008-10-01 06:30,1,101.29,101.29,101.26,101.26,0
20090601|2008-10-01 07:00,1,100.9,100.9,100.9,100.9,0
20090601|2008-10-01 08:00,1,99.95,100,99.85,99.95,0
20090601|2008-10-01 08:30,1,99.95,99.95,99.45,99.45,0
20090601|2008-10-01 09:00,1,100.3,100.3,100.3,100.3,0
20090601|2008-10-01 09:30,1,99.2,99.2,97.52,97.52,0
20090601|2008-10-01 10:00,1,97.3,98,96.93,98,0
20090601|2008-10-01 13:00,1,99.67,99.67,99.67,99.67,0
20090601|2008-10-01 13:30,1,99.27,99.28,99.27,99.28,0
20090601|2008-10-02 04:30,2,98.17,98.17,98.17,98.17,0
20090601|2008-10-02 08:00,2,96.8,97,96.8,97,0
20090601|2008-10-02 08:30,2,97,97.06,96.71,96.71,0
20090601|2008-10-02 09:30,2,95.15,95.15,94.94,94.94,0
20090601|2008-10-02 10:00,2,95.77,95.9,95.77,95.9,0
20090601|2008-10-02 13:00,2,94.45,94.45,94.45,94.45,0
20090601|2008-10-02 14:00,2,94.25,94.25,94.25,94.25,0
20090601|2008-10-02 14:30,2,94.25,94.25,94.07,94.25,0
20090601|2008-10-02 15:00,2,94.25,94.25,94.25,94.25,0
20090601|2008-10-02 15:30,2,94.25,94.25,94.25,94.25,0
20090601|2008-10-03 06:30,3,94.99,94.99,94.99,94.99,0
20090601|2008-10-03 09:00,3,94.83,94.83,94.83,94.83,0
20090601|2008-10-03 09:30,3,95.13,95.63,95.13,95.63,0
20090601|2008-10-03 10:00,3,95.71,95.71,95.51,95.51,0
20090601|2008-10-03 11:00,3,94.25,94.25,94.25,94.25,0
20090601|2008-10-03 12:00,3,94.51,94.53,94.08,94.08,0
20090601|2008-10-03 12:30,3,94.27,94.28,93.15,93.15,0
20090601|2008-10-03 13:00,3,94.62,94.62,94.62,94.62,0
20090601|2008-10-03 13:30,3,93.54,93.66,93.54,93.66,0
20090601|2008-10-06 02:00,6,90.63,90.63,90.25,90.25,0
20090601|2008-10-06 03:00,6,89.85,89.85,89.7,89.7,0
20090601|2008-10-06 03:30,6,89.71,89.71,89.7,89.7,0
20090601|2008-10-06 04:30,6,90.75,90.75,90.75,90.75,0
20090601|2008-10-06 08:00,6,90.79,91.19,90.79,91.05,0
20090601|2008-10-06 08:30,6,91.15,92.02,90.49,90.49,0
20090601|2008-10-06 09:00,6,90.63,90.63,90,90.12,0
20090601|2008-10-06 09:30,6,89.89,89.91,89.87,89.91,0
20090601|2008-10-06 10:30,6,89.86,89.86,88.99,88.99,0
20090601|2008-10-06 11:30,6,89.18,89.18,89.18,89.18,0
20090601|2008-10-06 12:00,6,88.7,88.76,88.7,88.76,0
20090601|2008-10-06 12:30,6,89.11,89.41,89.11,89.4,0
20090601|2008-10-06 13:00,6,89.27,89.27,87.89,87.91,0
20090601|2008-10-06 13:30,6,88.03,88.03,87.67,87.67,0
20090601|2008-10-06 14:00,6,88.32,88.32,88.29,88.29,0
20090601|2008-10-06 14:30,6,88.28,88.28,88.28,88.28,0
20090601|2008-10-07 03:00,7,89,89,88.5,88.5,0
20090601|2008-10-07 04:00,7,89.1,89.1,89.1,89.1,0
20090601|2008-10-07 05:00,7,89.5,89.9,89.5,89.8,0
20090601|2008-10-07 05:30,7,89.21,89.38,89.21,89.38,0
20090601|2008-10-07 06:00,7,90.32,90.32,90.22,90.23,0
20090601|2008-10-07 06:30,7,89.95,89.95,89.75,89.75,0
20090601|2008-10-07 07:30,7,90.23,90.23,90.22,90.22,0
20090601|2008-10-07 08:00,7,91.01,91.01,90.6,90.6,0
20090601|2008-10-07 08:30,7,89.74,89.77,89.17,89.58,0
20090601|2008-10-07 09:00,7,89.46,89.46,89.46,89.46,0
20090601|2008-10-07 10:00,7,88.5,88.5,88.5,88.5,0
20090601|2008-10-07 10:30,7,89.3,89.3,89.3,89.3,0
20090601|2008-10-07 11:00,7,88.57,88.57,88.52,88.52,0
20090601|2008-10-07 11:30,7,88.31,88.73,88.24,88.73,0
20090601|2008-10-07 12:00,7,88.99,88.99,88.99,88.99,0
20090601|2008-10-07 12:30,7,87.82,87.82,87.36,87.38,0
20090601|2008-10-07 13:00,7,87.55,89.08,87.55,89.06,0
20090601|2008-10-07 13:30,7,89.53,89.53,89.53,89.53,0
20090601|2008-10-08 03:00,8,86.01,86.01,85.9,85.9,0
20090601|2008-10-08 05:30,8,87,87,87,87,0
20090601|2008-10-08 06:00,8,88.03,88.03,87.26,87.32,0
20090601|2008-10-08 06:30,8,88.5,88.5,88.5,88.5,0
20090601|2008-10-08 08:00,8,87.64,88.02,87.64,87.8,0
20090601|2008-10-08 08:30,8,88.08,88.75,88.08,88.75,0
20090601|2008-10-08 09:00,8,88.45,89.62,88.45,89.62,0
20090601|2008-10-08 09:30,8,87.32,87.32,86.78,87.3,3
20090601|2008-10-08 10:00,8,87.3,87.6,86.75,86.75,0
20090601|2008-10-08 10:30,8,86.13,87.09,85.95,86.72,0
20090601|2008-10-08 11:00,8,86.7,86.7,86.7,86.7,0
20090601|2008-10-08 11:30,8,86.7,87.16,86.4,86.4,0
20090601|2008-10-08 12:30,8,88.05,89.32,88.05,89.32,0
20090601|2008-10-08 13:00,8,89.27,89.38,88.8,89.09,0
20090601|2008-10-08 13:30,8,89.65,89.99,89.65,89.99,0
20090601|2008-10-08 14:00,8,90,90.15,90,90.15,0
20090601|2008-10-08 14:30,8,89.8,89.8,89.1,89.1,0
20090601|2008-10-09 03:00,9,88.94,88.94,88.94,88.94,0
20090601|2008-10-09 04:00,9,89.91,89.91,89.81,89.81,0
20090601|2008-10-09 06:00,9,89.33,89.33,89.33,89.33,0
20090601|2008-10-09 07:00,9,89.31,89.31,89.31,89.31,0
20090601|2008-10-09 07:30,9,89.48,89.6,89.48,89.5,0
20090601|2008-10-09 08:00,9,89.56,89.65,89.27,89.38,0
20090601|2008-10-09 08:30,9,89.41,89.85,89.39,89.85,0
20090601|2008-10-09 09:00,9,89.48,89.48,88.55,88.57,0
20090601|2008-10-09 09:30,9,88.65,88.84,88.26,88.26,0
20090601|2008-10-09 10:00,9,88.2,88.23,87.56,87.9,0
20090601|2008-10-09 10:30,9,88.43,88.43,88.43,88.43,0
20090601|2008-10-09 11:00,9,88.42,88.42,88.42,88.42,0
20090601|2008-10-09 11:30,9,88.35,88.5,88.24,88.34,0
20090601|2008-10-09 12:00,9,88.44,88.44,88.26,88.26,0
20090601|2008-10-09 12:30,9,88.71,88.8,88.55,88.73,0
20090601|2008-10-09 13:00,9,88.55,88.55,88.18,88.21,0
20090601|2008-10-09 13:30,9,88.19,88.26,87.92,87.92,0
20090601|2008-10-09 14:00,9,87.75,87.75,86.92,86.95,0
20090601|2008-10-09 14:30,9,87,87,87,87,0
20090601|2008-10-09 15:00,9,86.54,86.54,86.54,86.54,0
20090601|2008-10-10 04:00,10,84.53,84.53,84.4,84.51,0
20090601|2008-10-10 05:00,10,84.1,85.1,84.1,85.1,0
20090601|2008-10-10 05:30,10,85.1,85.1,84.75,84.8,0
20090601|2008-10-10 06:30,10,84.96,84.96,84.96,84.96,0
20090601|2008-10-10 07:00,10,84.99,85.09,84.99,85.09,0
20090601|2008-10-10 07:30,10,84.82,84.84,84.17,84.17,0
20090601|2008-10-10 08:00,10,83.45,83.45,81.62,81.7,0
20090601|2008-10-10 08:30,10,81.85,83.44,81.65,82.71,1
20090601|2008-10-10 09:00,10,83.03,84.5,83.03,83.81,0
20090601|2008-10-10 09:30,10,83.21,83.21,82.28,82.28,0
20090601|2008-10-10 10:00,10,82.27,82.27,81.87,81.87,0
20090601|2008-10-10 10:30,10,81.98,82.48,81.75,81.91,0
20090601|2008-10-10 11:00,10,82.56,82.89,82.46,82.89,0
20090601|2008-10-10 11:30,10,82.92,83.14,82.2,82.2,0
20090601|2008-10-10 12:00,10,82.01,82.21,81.9,81.9,0
20090601|2008-10-10 12:30,10,80.72,81.1,80.36,81.03,0
20090601|2008-10-10 13:00,10,80.65,82.29,80.27,81.97,1
20090601|2008-10-10 13:30,10,81.33,81.33,81.33,81.33,0
20090601|2008-10-10 14:00,10,81.56,82.16,81.56,82.16,0
20090601|2008-10-10 14:30,10,83.03,83.2,83.03,83.2,0
20090601|2008-10-13 04:00,13,83.8,83.8,83.8,83.8,0
20090601|2008-10-13 05:00,13,83.25,83.25,83.25,83.25,0
20090601|2008-10-13 08:00,13,84.4,84.69,84.25,84.25,0
20090601|2008-10-13 08:30,13,84.25,84.34,83.59,83.59,0
20090601|2008-10-13 09:00,13,83.14,83.27,83.12,83.27,0
20090601|2008-10-13 09:30,13,83.42,83.55,83.28,83.51,0
20090601|2008-10-13 10:00,13,83.66,83.66,83.66,83.66,0
20090601|2008-10-13 10:30,13,82.7,82.97,82.7,82.86,0
20090601|2008-10-13 11:00,13,82.63,82.9,82.63,82.9,0
20090601|2008-10-13 11:30,13,83.27,83.3,83.14,83.15,0
20090601|2008-10-13 13:00,13,83.75,83.85,83.75,83.85,0
20090601|2008-10-13 13:30,13,83.81,83.81,83.81,83.81,0
20090601|2008-10-13 14:30,13,84.55,84.55,84.55,84.55,0
20090601|2008-10-13 15:00,13,84.55,84.61,84.55,84.61,0
20090601|2008-10-14 06:00,14,87.07,87.07,87.07,87.07,0
20090601|2008-10-14 07:00,14,87.12,87.18,87.12,87.18,0
20090601|2008-10-14 08:00,14,86.79,86.79,86.76,86.76,0
20090601|2008-10-14 08:30,14,86.23,86.25,86.23,86.25,0
20090601|2008-10-14 09:00,14,85.14,85.14,84.96,84.96,0
20090601|2008-10-14 09:30,14,83.92,84.03,83.7,83.7,0
20090601|2008-10-14 10:00,14,83.9,83.9,83.3,83.3,0
20090601|2008-10-14 11:00,14,84.04,84.28,84.03,84.28,0
20090601|2008-10-14 11:30,14,84.3,84.3,84.3,84.3,0
20090601|2008-10-14 12:00,14,84.06,84.06,84.05,84.05,0
20090601|2008-10-14 12:30,14,83.81,83.81,83.32,83.4,0
20090601|2008-10-14 13:00,14,83.31,83.42,81.3,81.3,2
20090601|2008-10-14 13:30,14,81.77,81.78,81.31,81.31,0
20090601|2008-10-14 14:30,14,82.16,82.16,82.16,82.16,0
20090601|2008-10-15 06:30,15,78.9,78.9,78.66,78.66,0
20090601|2008-10-15 07:30,15,79,79,79,79,0
20090601|2008-10-15 08:00,15,79.35,79.35,79.35,79.35,0
20090601|2008-10-15 09:00,15,78.43,78.43,78.41,78.41,0
20090601|2008-10-15 09:30,15,77.79,77.79,77.63,77.63,0
20090601|2008-10-15 10:00,15,77.69,77.77,77.69,77.75,0
20090601|2008-10-15 10:30,15,78.09,78.36,77.81,77.81,0
20090601|2008-10-15 11:00,15,78.58,78.61,78.58,78.61,0
20090601|2008-10-15 12:00,15,78.41,78.41,77.62,77.68,0
20090601|2008-10-15 12:30,15,78.08,78.38,78.08,78.35,0
20090601|2008-10-15 13:00,15,78.2,78.2,78.2,78.2,0
20090601|2008-10-15 13:30,15,77.8,77.8,77.8,77.8,0
20090601|2008-10-15 14:30,15,77.36,77.36,77.35,77.35,0
20090601|2008-10-15 15:00,15,77.35,77.35,77.35,77.35,0
20090601|2008-10-15 15:30,15,77.05,77.05,77.05,77.05,0
20090601|2008-10-16 01:00,16,75.74,75.74,75.74,75.74,0
20090601|2008-10-16 02:30,16,74.58,74.58,74.58,74.58,0
20090601|2008-10-16 04:00,16,75.33,75.33,75.33,75.33,0
20090601|2008-10-16 04:30,16,75.31,75.41,75.31,75.41,0
20090601|2008-10-16 06:00,16,75.77,75.77,75.77,75.77,0
20090601|2008-10-16 07:30,16,77.07,77.07,76.86,76.86,0
20090601|2008-10-16 08:00,16,76.87,76.87,76.2,76.2,0
20090601|2008-10-16 09:00,16,75.96,76.1,75.38,76.1,0
20090601|2008-10-16 10:00,16,75.07,75.07,72.77,73.57,0
20090601|2008-10-16 10:30,16,72.81,73.23,72.11,73.23,0
20090601|2008-10-16 11:00,16,73.1,74.55,73.05,74.52,1
20090601|2008-10-16 11:30,16,73.69,73.83,72.65,72.65,1
20090601|2008-10-16 12:00,16,72.65,73.5,72.65,73.21,1
20090601|2008-10-16 12:30,16,72.89,73.98,72.8,73.81,0
20090601|2008-10-16 13:00,16,73.77,73.77,73.2,73.2,0
20090601|2008-10-16 13:30,16,73.06,73.48,73.06,73.48,0
20090601|2008-10-16 14:00,16,73.8,74.1,73.8,74.1,0
20090601|2008-10-16 14:30,16,74.12,74.6,74.12,74.6,0
20090601|2008-10-16 15:00,16,76,76,76,76,0
20090601|2008-10-17 04:30,17,73.83,73.83,73.83,73.83,0
20090601|2008-10-17 05:00,17,73.79,73.79,73.79,73.79,0
20090601|2008-10-17 07:00,17,72.65,72.65,72.65,72.65,0
20090601|2008-10-17 08:00,17,73.4,73.54,73.09,73.31,0
20090601|2008-10-17 08:30,17,73.31,74.15,73.25,74.15,0
20090601|2008-10-17 09:00,17,74.58,74.91,74.51,74.51,0
20090601|2008-10-17 09:30,17,74.7,74.75,74.65,74.75,0
20090601|2008-10-17 10:00,17,75.01,75.01,74.28,74.28,0
20090601|2008-10-17 10:30,17,74.64,74.9,74.48,74.7,0
20090601|2008-10-17 11:00,17,74.7,75.15,74.4,75.15,0
20090601|2008-10-17 11:30,17,75.15,76.54,74.9,76.54,0
20090601|2008-10-17 12:00,17,76.73,76.73,75.95,76.32,0
20090601|2008-10-17 12:30,17,77,77,76.17,76.17,0
20090601|2008-10-17 13:00,17,76.4,76.4,75.32,75.32,0
20090601|2008-10-17 13:30,17,74.86,75.29,74.86,75.29,0
20090601|2008-10-17 14:00,17,75.39,75.39,75.39,75.39,0
20090601|2008-10-20 05:00,20,76.5,76.5,76.5,76.5,0
20090601|2008-10-20 06:00,20,76.3,76.3,76.3,76.3,0
20090601|2008-10-20 08:00,20,75.47,76.5,75.47,76.12,1
20090601|2008-10-20 08:30,20,75.6,76.01,75.6,76.01,0
20090601|2008-10-20 09:00,20,76.57,76.57,76.24,76.24,1
20090601|2008-10-20 09:30,20,76.14,76.17,76.14,76.17,0
20090601|2008-10-20 10:30,20,75.65,75.65,75.62,75.63,0
20090601|2008-10-20 11:00,20,76.04,76.04,76.04,76.04,0
20090601|2008-10-20 11:30,20,76.09,76.1,76.09,76.1,0
20090601|2008-10-20 12:00,20,77.32,77.94,77.32,77.94,0
20090601|2008-10-20 12:30,20,77.83,78.39,77.83,77.99,0
20090601|2008-10-20 13:00,20,77.91,77.91,76.89,76.89,0
20090601|2008-10-20 14:00,20,77.54,77.55,77.54,77.55,0
20090601|2008-10-21 04:00,21,76.67,76.67,76.67,76.67,0
20090601|2008-10-21 05:00,21,76.64,76.64,76.64,76.64,0
20090601|2008-10-21 05:30,21,76.27,76.27,76.27,76.27,0
20090601|2008-10-21 06:00,21,76.27,76.27,76.05,76.05,0
20090601|2008-10-21 06:30,21,75.55,75.63,75.55,75.63,0
20090601|2008-10-21 07:30,21,74.48,74.48,74.48,74.48,0
20090601|2008-10-21 08:00,21,74.76,74.76,74.76,74.76,0
20090601|2008-10-21 08:30,21,75,75,74.96,74.96,0
20090601|2008-10-21 09:00,21,74.77,75.31,74.77,75.13,0
20090601|2008-10-21 09:30,21,75.04,75.14,75.04,75.14,0
20090601|2008-10-21 10:00,21,74.25,74.42,73.78,73.91,0
20090601|2008-10-21 10:30,21,74.11,74.11,74.11,74.11,0
20090601|2008-10-21 11:00,21,73.66,73.97,73.66,73.95,0
20090601|2008-10-21 11:30,21,74.43,74.43,74.43,74.43,0
20090601|2008-10-21 12:00,21,74.08,74.9,73.98,74.82,0
20090601|2008-10-21 12:30,21,74.78,74.78,74.22,74.22,0
20090601|2008-10-21 13:00,21,74.54,75.5,74.54,75.29,0
20090601|2008-10-21 13:30,21,75.5,75.5,75.5,75.5,0
20090601|2008-10-21 23:00,22,72.65,72.65,72.65,72.65,0
20090601|2008-10-22 04:30,22,72.69,72.69,72.67,72.67,0
20090601|2008-10-22 05:30,22,72.85,72.85,72.85,72.85,0
20090601|2008-10-22 06:00,22,72.67,72.67,72.45,72.45,0
20090601|2008-10-22 06:30,22,72.65,72.65,72.65,72.65,0
20090601|2008-10-22 07:00,22,72.62,72.7,72.62,72.7,0
20090601|2008-10-22 07:30,22,72.73,72.73,72,72,0
20090601|2008-10-22 08:00,22,72.2,72.41,72.2,72.28,0
20090601|2008-10-22 08:30,22,72.4,72.4,71.57,71.8,0
20090601|2008-10-22 09:00,22,71.84,71.89,71.84,71.89,0
20090601|2008-10-22 09:30,22,71.83,72.06,71.58,71.58,0
20090601|2008-10-22 10:00,22,71.08,71.55,71.08,71.23,0
20090601|2008-10-22 10:30,22,71.46,71.65,71.46,71.65,0
20090601|2008-10-22 11:00,22,71.55,71.62,71.55,71.62,0
20090601|2008-10-22 11:30,22,71.58,71.58,70.02,70.02,0
20090601|2008-10-22 12:00,22,69.97,70.52,69.97,70.52,0
20090601|2008-10-22 12:30,22,70.21,70.35,69.8,70,0
20090601|2008-10-22 13:00,22,70.1,70.36,69.58,69.58,0
20090601|2008-10-22 13:30,22,69.55,69.73,69.54,69.72,0
20090601|2008-10-22 14:00,22,69.65,69.92,69.65,69.92,0
20090601|2008-10-22 14:30,22,69.62,69.62,69.21,69.32,0
20090601|2008-10-23 03:00,23,70.34,70.34,70.33,70.33,0
20090601|2008-10-23 05:30,23,70.31,70.95,70.31,70.95,0
20090601|2008-10-23 06:00,23,70.58,70.69,70.58,70.69,0
20090601|2008-10-23 07:00,23,69.67,69.67,69.14,69.15,0
20090601|2008-10-23 07:30,23,69.16,69.32,69.16,69.32,0
20090601|2008-10-23 08:00,23,69.5,70.43,69.5,70.36,0
20090601|2008-10-23 08:30,23,70.35,70.35,70.35,70.35,0
20090601|2008-10-23 09:00,23,70.42,70.42,70.42,70.42,0
20090601|2008-10-23 09:30,23,70.95,71.52,70.95,71.43,0
20090601|2008-10-23 10:00,23,71.67,71.67,71.02,71.29,0
20090601|2008-10-23 10:30,23,71.57,71.57,71.4,71.4,0
20090601|2008-10-23 11:00,23,71.7,71.7,71.12,71.12,0
20090601|2008-10-23 11:30,23,71.3,71.36,71.3,71.3,0
20090601|2008-10-23 12:00,23,71.16,71.16,70.98,70.98,0
20090601|2008-10-23 12:30,23,71.17,71.17,71.17,71.17,0
20090601|2008-10-23 13:00,23,70.43,70.77,70.43,70.77,0
20090601|2008-10-23 13:30,23,70.72,71.2,70.71,70.72,0
20090601|2008-10-23 14:00,23,71.17,71.22,70.96,70.96,0
20090601|2008-10-23 14:30,23,71.49,71.74,71.49,71.74,0
20090601|2008-10-24 03:00,24,68.9,68.9,68.6,68.61,0
20090601|2008-10-24 04:30,24,67.84,67.84,67.82,67.82,0
20090601|2008-10-24 05:00,24,67.82,67.82,67.81,67.82,0
20090601|2008-10-24 05:30,24,67.22,67.22,66.57,66.57,0
20090601|2008-10-24 06:00,24,66.47,66.47,66.46,66.47,0
20090601|2008-10-24 06:30,24,66.47,66.47,66.03,66.03,0
20090601|2008-10-24 07:30,24,66.03,66.17,66.03,66.17,0
20090601|2008-10-24 08:00,24,66.6,66.6,66.6,66.6,0
20090601|2008-10-24 08:30,24,66.59,67.5,66.43,67.49,0
20090601|2008-10-24 09:00,24,67.64,67.64,67.34,67.48,0
20090601|2008-10-24 09:30,24,67.44,67.5,67.32,67.5,0
20090601|2008-10-24 10:00,24,67.64,68,67.64,67.85,0
20090601|2008-10-24 10:30,24,67.85,68.08,67.63,68.08,0
20090601|2008-10-24 11:00,24,68.04,68.04,67.65,67.66,0
20090601|2008-10-24 11:30,24,67.63,67.68,67.26,67.59,0
20090601|2008-10-24 12:00,24,67.58,67.96,67.58,67.96,0
20090601|2008-10-24 12:30,24,67.47,67.47,66.82,67.18,0
20090601|2008-10-24 13:00,24,67.28,67.38,67.1,67.14,0
20090601|2008-10-24 13:30,24,67.04,67.12,66.91,66.91,0
20090601|2008-10-24 14:00,24,67.51,67.54,67.51,67.54,0
20090601|2008-10-27 03:30,27,64.69,64.75,64.69,64.75,0
20090601|2008-10-27 04:00,27,64.75,64.75,64.75,64.75,0
20090601|2008-10-27 04:30,27,64.98,65.1,64.98,65.1,0
20090601|2008-10-27 05:00,27,65.73,65.73,65.65,65.65,0
20090601|2008-10-27 05:30,27,65.62,65.62,65.41,65.41,0
20090601|2008-10-27 07:00,27,64.83,64.83,64.83,64.83,0
20090601|2008-10-27 07:30,27,65.61,66.5,65.61,66.5,0
20090601|2008-10-27 08:00,27,66.85,66.97,65.6,65.6,0
20090601|2008-10-27 08:30,27,65.6,66.15,65.3,66.15,0
20090601|2008-10-27 09:00,27,66.24,66.45,66.24,66.43,0
20090601|2008-10-27 09:30,27,65.8,65.8,65.25,65.25,0
20090601|2008-10-27 10:30,27,65.98,66,65.98,66,0
20090601|2008-10-27 11:00,27,66.8,67.22,66.8,66.92,0
20090601|2008-10-27 11:30,27,66.7,67.25,66.7,67.25,0
20090601|2008-10-27 12:00,27,67.35,68.11,67.25,68.1,0
20090601|2008-10-27 12:30,27,68.19,68.31,67.73,67.73,0
20090601|2008-10-27 13:00,27,67.64,67.72,67.09,67.09,0
20090601|2008-10-27 14:00,27,65.96,65.96,65.96,65.96,0
20090601|2008-10-28 03:30,28,66.95,66.95,66.95,66.95,0
20090601|2008-10-28 04:30,28,66.84,66.87,66.84,66.87,0
20090601|2008-10-28 05:30,28,67.12,67.13,66.94,67,0
20090601|2008-10-28 06:00,28,67.32,67.52,67.28,67.52,0
20090601|2008-10-28 06:30,28,67.6,67.6,67.46,67.46,0
20090601|2008-10-28 07:00,28,67.7,67.89,67.7,67.81,0
20090601|2008-10-28 07:30,28,67.82,67.82,67.77,67.78,0
20090601|2008-10-28 08:00,28,67.36,67.6,67.36,67.44,0
20090601|2008-10-28 08:30,28,67.48,67.69,67.31,67.52,0
20090601|2008-10-28 09:00,28,66.89,67.2,66.5,66.54,0
20090601|2008-10-28 09:30,28,66.65,66.65,66.47,66.48,0
20090601|2008-10-28 10:00,28,66.07,66.29,66.06,66.25,0
20090601|2008-10-28 10:30,28,66.27,66.84,66.17,66.66,0
20090601|2008-10-28 11:00,28,66.6,66.69,66.6,66.68,0
20090601|2008-10-28 11:30,28,66.32,66.32,66.03,66.03,0
20090601|2008-10-28 12:00,28,66.24,66.24,65.71,65.72,0
20090601|2008-10-28 12:30,28,65.79,65.79,65.09,65.09,0
20090601|2008-10-28 13:00,28,65.63,65.82,65.13,65.66,0
20090601|2008-10-28 13:30,28,65.75,65.86,65.72,65.86,0
20090601|2008-10-28 14:30,28,66.8,66.95,66.8,66.95,0
20090601|2008-10-28 15:30,28,67.99,67.99,67.99,67.99,0
20090601|2008-10-29 06:30,29,68.61,69.19,68.57,69.15,0
20090601|2008-10-29 07:00,29,69.29,69.29,69.29,69.29,0
20090601|2008-10-29 07:30,29,69.43,69.65,69.43,69.65,0
20090601|2008-10-29 08:00,29,69.65,69.79,69.3,69.3,0
20090601|2008-10-29 08:30,29,69.05,69.25,69.05,69.19,0
20090601|2008-10-29 09:00,29,69.8,69.8,69.8,69.8,0
20090601|2008-10-29 09:30,29,69.94,70.44,69.3,69.75,0
20090601|2008-10-29 10:00,29,69.74,69.74,69.73,69.73,0
20090601|2008-10-29 10:30,29,70.97,71.87,70.9,71.35,0
20090601|2008-10-29 11:00,29,70.87,71.33,70.57,71.33,0
20090601|2008-10-29 11:30,29,71.2,71.44,71.13,71.13,0
20090601|2008-10-29 12:00,29,70.89,70.9,70.3,70.3,0
20090601|2008-10-29 12:30,29,70.39,70.75,70.39,70.56,0
20090601|2008-10-29 13:00,29,70.98,70.99,70.4,70.55,0
20090601|2008-10-29 13:30,29,70.5,70.68,70.48,70.68,0
20090601|2008-10-29 14:00,29,70.98,71.57,70.77,71.57,0
20090601|2008-10-30 05:00,30,71.48,71.48,71.4,71.4,0
20090601|2008-10-30 05:30,30,71.1,71.3,71.1,71.3,0
20090601|2008-10-30 06:00,30,71.64,71.64,71.6,71.64,0
20090601|2008-10-30 07:00,30,71.95,71.95,71.91,71.91,0
20090601|2008-10-30 07:30,30,71.94,71.94,71.62,71.62,0
20090601|2008-10-30 08:00,30,71.04,71.04,70.88,70.88,0
20090601|2008-10-30 08:30,30,71.33,71.33,69.91,69.91,0
20090601|2008-10-30 09:00,30,69.91,69.91,68.71,68.78,0
20090601|2008-10-30 10:00,30,69.35,69.35,68.74,68.78,0
20090601|2008-10-30 10:30,30,68.73,68.73,67.82,67.85,0
20090601|2008-10-30 11:00,30,67.76,68.35,67.75,67.95,0
20090601|2008-10-30 12:00,30,69.01,69.01,68.68,68.68,0
20090601|2008-10-30 12:30,30,68.75,69.03,68.4,68.78,0
20090601|2008-10-30 13:00,30,68.99,69.86,68.74,69.77,0
20090601|2008-10-30 13:30,30,69.52,69.52,69.52,69.52,0
20090601|2008-10-30 14:00,30,69.72,69.72,69.72,69.72,0
20090601|2008-10-30 15:30,30,69.7,69.7,69.7,69.7,0
20090601|2008-10-31 06:30,31,67.95,67.95,67.55,67.56,0
20090601|2008-10-31 07:00,31,67.59,68.21,67.59,68.21,0
20090601|2008-10-31 07:30,31,68.41,68.41,68.41,68.41,0
20090601|2008-10-31 08:00,31,68.34,68.38,67.94,67.94,0
20090601|2008-10-31 08:30,31,68.5,68.5,68.05,68.06,0
20090601|2008-10-31 09:00,31,68.7,69.38,68.7,69.1,0
20090601|2008-10-31 10:00,31,68.95,68.95,68.29,68.58,0
20090601|2008-10-31 10:30,31,68.57,68.65,68.25,68.38,0
20090601|2008-10-31 11:00,31,68.22,68.22,67.9,68.17,0
20090601|2008-10-31 11:30,31,68.23,68.23,68.07,68.13,0
20090601|2008-10-31 12:00,31,68.16,68.23,68.11,68.23,0
20090601|2008-10-31 12:30,31,67.84,67.84,67.44,67.44,0
20090601|2008-10-31 13:00,31,68.48,71.38,68.45,70.88,0
20090601|2008-10-31 13:30,31,72.09,72.09,71.74,71.77,0
20090601|2008-10-31 15:00,31,71.32,71.32,71.3,71.3,0
20090601|2008-11-02 22:30,3,72.11,72.11,72.11,72.11,1
20090601|2008-11-03 03:30,3,70.46,70.46,70.46,70.46,1
20090601|2008-11-03 05:30,3,70.6,70.6,70.6,70.6,4
20090601|2008-11-03 06:00,3,70.97,70.97,70.57,70.57,47
20090601|2008-11-03 07:00,3,70.53,70.53,70.53,70.53,3
20090601|2008-11-03 08:00,3,70.72,70.72,70.72,70.72,1
20090601|2008-11-03 09:00,3,69.99,69.99,69.21,69.21,14
20090601|2008-11-03 09:30,3,69.04,69.04,69.04,69.04,1
20090601|2008-11-03 10:30,3,69.91,70.75,69.9,70.56,125
20090601|2008-11-03 12:00,3,69.2,69.28,69.14,69.26,21
20090601|2008-11-03 12:30,3,69.24,69.35,68.2,68.45,95
20090601|2008-11-03 13:00,3,68.24,68.24,68.2,68.2,13
20090601|2008-11-03 13:30,3,68.5,68.5,68.5,68.5,2
20090601|2008-11-03 14:00,3,69.07,69.32,68,68.15,84
20090601|2008-11-03 14:30,3,68.1,68.15,68,68.05,93
20090601|2008-11-04 03:30,4,66.72,66.73,66.72,66.72,19
20090601|2008-11-04 04:00,4,66.81,66.81,66.81,66.81,5
20090601|2008-11-04 06:00,4,68.46,68.46,68.46,68.46,5
20090601|2008-11-04 07:00,4,68.92,68.92,68.9,68.9,3
20090601|2008-11-04 08:00,4,69.15,69.32,69.15,69.32,2
20090601|2008-11-04 08:30,4,69.03,69.03,69.03,69.03,1
20090601|2008-11-04 09:00,4,70.13,70.67,70.13,70.61,49
20090601|2008-11-04 09:30,4,70.51,71.25,70.51,71.06,30
20090601|2008-11-04 10:00,4,70.67,71.37,70.61,71.37,51
20090601|2008-11-04 10:30,4,71.53,72.72,71.53,72.26,242
20090601|2008-11-04 11:00,4,72.4,73.46,72.4,72.9,90
20090601|2008-11-04 11:30,4,72.88,74.08,72.87,74.01,35
20090601|2008-11-04 12:00,4,74,75.6,73.98,75.52,59
20090601|2008-11-04 12:30,4,75.57,75.57,74.68,74.7,65
20090601|2008-11-04 13:00,4,74.7,74.91,74.69,74.73,31
20090601|2008-11-04 13:30,4,74.84,75.67,74.82,74.82,40
20090601|2008-11-04 14:00,4,75.33,75.99,74.77,75.02,396
20090601|2008-11-04 14:30,4,74.95,74.95,74.57,74.57,16
20090601|2008-11-05 04:30,5,71.93,71.93,71.93,71.93,1
20090601|2008-11-05 05:00,5,72.01,72.05,72.01,72.05,56
20090601|2008-11-05 05:30,5,72.05,72.15,72.05,72.15,10
20090601|2008-11-05 06:00,5,72.55,72.55,72.55,72.55,20
20090601|2008-11-05 06:30,5,73.27,73.27,73.27,73.27,2
20090601|2008-11-05 08:00,5,72.86,73.13,72.86,73.13,17
20090601|2008-11-05 08:30,5,72.83,72.83,72.83,72.83,25
20090601|2008-11-05 09:00,5,72.68,72.69,72.68,72.69,7
20090601|2008-11-05 09:30,5,72.45,73.13,72.41,73.13,9
20090601|2008-11-05 10:00,5,73.14,73.34,73.14,73.32,113
20090601|2008-11-05 10:30,5,73.87,73.87,73.2,73.31,65
20090601|2008-11-05 11:00,5,72.44,72.44,72.19,72.19,4
20090601|2008-11-05 11:30,5,70.73,70.73,70.01,70.5,89
20090601|2008-11-05 12:30,5,71.02,71.16,71,71.15,13
20090601|2008-11-05 13:00,5,71.15,71.66,70.96,70.96,34
20090601|2008-11-05 14:00,5,70.51,70.51,70.21,70.3,78
20090601|2008-11-05 14:30,5,70.5,70.74,70.5,70.63,37
20090601|2008-11-05 15:00,5,70.5,70.5,70.2,70.32,47
20090601|2008-11-05 15:30,5,70.28,70.28,70.28,70.28,9
20090601|2008-11-05 16:00,5,70.45,70.45,70.45,70.45,8
20090601|2008-11-06 06:00,6,69.1,69.54,69.1,69.54,6
20090601|2008-11-06 08:00,6,68.57,68.7,68.57,68.7,18
20090601|2008-11-06 08:30,6,69.42,69.55,69.42,69.55,7
20090601|2008-11-06 09:00,6,68.7,68.79,68.54,68.79,102
20090601|2008-11-06 09:30,6,68.8,68.8,68.08,68.08,4
20090601|2008-11-06 10:00,6,68.14,68.15,66.94,67.04,74
20090601|2008-11-06 10:30,6,67.2,67.2,66.2,66.37,197
20090601|2008-11-06 11:00,6,66.47,66.62,66.2,66.2,4
20090601|2008-11-06 11:30,6,66.36,66.58,65.82,66.54,31
20090601|2008-11-06 12:00,6,66.31,66.32,66.28,66.32,21
20090601|2008-11-06 12:30,6,66.47,66.77,66.47,66.77,57
20090601|2008-11-06 13:00,6,66.52,66.52,66.52,66.52,1
20090601|2008-11-06 13:30,6,66.53,66.67,66.53,66.67,72
20090601|2008-11-06 14:00,6,67.44,67.44,66.26,66.26,77
20090601|2008-11-06 14:30,6,65.89,65.89,65.83,65.89,11
20090601|2008-11-06 15:00,6,66.54,66.54,66.34,66.38,14
20090601|2008-11-07 08:00,7,67.26,67.26,67.26,67.26,1
20090601|2008-11-07 08:30,7,66.35,66.52,66.35,66.52,5
20090601|2008-11-07 09:00,7,66.05,67.07,66.05,67.07,18
20090601|2008-11-07 09:30,7,67.06,67.06,66.5,66.6,66
20090601|2008-11-07 10:00,7,66.89,67.5,66.88,67.44,74
20090601|2008-11-07 10:30,7,67.24,67.35,66.47,66.51,32
20090601|2008-11-07 11:00,7,66.6,66.64,66.05,66.1,11
20090601|2008-11-07 11:30,7,66.47,66.47,66.47,66.47,3
20090601|2008-11-07 12:00,7,66.69,66.76,66.39,66.5,57
20090601|2008-11-07 12:30,7,66.13,66.41,66.13,66.41,2
20090601|2008-11-07 13:00,7,66.6,66.8,66.39,66.8,8
20090601|2008-11-07 13:30,7,66.52,66.7,66.52,66.67,5
20090601|2008-11-07 14:00,7,66.57,66.84,66.15,66.6,51
20090601|2008-11-07 14:30,7,66.55,66.55,66.28,66.28,5
20090601|2008-11-07 15:00,7,66.18,66.18,66.06,66.06,6
20090601|2008-11-10 05:30,10,69.25,69.25,69.25,69.25,1
20090601|2008-11-10 08:00,10,69.9,70.57,69.9,70.57,10
20090601|2008-11-10 09:00,10,69.94,70.3,69.45,69.45,16
20090601|2008-11-10 09:30,10,69.45,70.29,69.45,70.29,6
20090601|2008-11-10 10:00,10,68.88,69,68.73,69,41
20090601|2008-11-10 10:30,10,68.85,68.85,67.94,67.95,8
20090601|2008-11-10 11:00,10,66.94,67.04,66.54,66.63,45
20090601|2008-11-10 11:30,10,66.41,66.41,66.21,66.31,10
20090601|2008-11-10 12:00,10,66.76,66.89,66.69,66.75,60
20090601|2008-11-10 12:30,10,65.33,66.17,65.32,66.17,73
20090601|2008-11-10 13:00,10,66.52,66.52,66.52,66.52,1
20090601|2008-11-10 14:00,10,68.18,68.93,68.18,68.87,70
20090601|2008-11-10 14:30,10,67.31,67.31,67.31,67.31,1
20090601|2008-11-11 05:00,11,65.55,65.55,65.5,65.5,11
20090601|2008-11-11 06:00,11,65.15,65.15,65.15,65.15,9
20090601|2008-11-11 06:30,11,64.75,64.75,64.75,64.75,2
20090601|2008-11-11 09:00,11,65.8,65.8,65.8,65.8,1
20090601|2008-11-11 09:30,11,64.89,64.89,64.89,64.89,1
20090601|2008-11-11 10:00,11,64.6,64.6,64.6,64.6,1
20090601|2008-11-11 10:30,11,64.68,64.68,64.17,64.31,69
20090601|2008-11-11 11:00,11,64.04,64.28,63.8,64.2,90
20090601|2008-11-11 11:30,11,64.34,64.4,64.34,64.4,47
20090601|2008-11-11 12:00,11,64.17,64.17,64.06,64.06,17
20090601|2008-11-11 12:30,11,64.29,64.29,64.25,64.25,5
20090601|2008-11-11 13:00,11,64.26,64.26,64.09,64.09,4
20090601|2008-11-11 13:30,11,64.65,64.79,64.64,64.79,8
20090601|2008-11-11 14:00,11,64.85,64.85,64.5,64.56,13
20090601|2008-11-11 14:30,11,64.73,64.73,64.73,64.73,1
20090601|2008-11-11 15:30,11,64.34,64.35,64.34,64.35,5
20090601|2008-11-12 04:30,12,63.6,63.6,63.27,63.27,18
20090601|2008-11-12 06:30,12,63.6,63.62,63.6,63.62,8
20090601|2008-11-12 07:00,12,64.15,64.21,64.15,64.21,2
20090601|2008-11-12 08:30,12,64.03,64.18,64.01,64.17,12
20090601|2008-11-12 09:00,12,63.95,63.95,62.97,62.97,4
20090601|2008-11-12 09:30,12,62.44,63.04,62.41,62.96,30
20090601|2008-11-12 10:00,12,62.82,63.04,62.82,63.04,4
20090601|2008-11-12 10:30,12,62.53,62.53,62.03,62.03,5
20090601|2008-11-12 11:00,12,61.92,62.41,61.86,62.36,13
20090601|2008-11-12 11:30,12,61.65,62.13,61.65,62.13,3
20090601|2008-11-12 12:00,12,62.05,62.05,61.65,61.93,143
20090601|2008-11-12 12:30,12,62.35,62.36,62.01,62.36,19
20090601|2008-11-12 13:00,12,62.39,62.39,61.95,61.95,13
20090601|2008-11-12 14:00,12,61.37,61.82,61.34,61.34,77
20090601|2008-11-12 14:30,12,61.52,61.52,61.26,61.34,8
20090601|2008-11-12 15:00,12,61.26,61.26,61.15,61.15,11
20090601|2008-11-12 15:30,12,61.15,61.15,61.15,61.15,1
20090601|2008-11-13 09:00,13,61.67,61.67,61.67,61.67,1
20090601|2008-11-13 09:30,13,61.84,61.92,61.57,61.57,18
20090601|2008-11-13 10:00,13,61.6,62.9,61.6,62.89,107
20090601|2008-11-13 10:30,13,62.5,62.5,62.5,62.5,4
20090601|2008-11-13 11:00,13,61.32,61.32,61.09,61.29,11
20090601|2008-11-13 11:30,13,61.51,61.51,61.48,61.48,9
20090601|2008-11-13 12:00,13,61.48,61.48,61.2,61.2,26
20090601|2008-11-13 12:30,13,61.34,61.45,61.25,61.25,26
20090601|2008-11-13 13:00,13,61.54,61.54,61.54,61.54,7
20090601|2008-11-13 13:30,13,62.22,63.59,62.09,63.4,73
20090601|2008-11-13 14:00,13,63.75,64.2,63.27,63.68,41
20090601|2008-11-13 14:30,13,63.5,64.37,63.5,64.37,42
20090601|2008-11-13 15:00,13,64.22,64.22,64.22,64.22,2
20090601|2008-11-14 05:00,14,62.53,62.54,62.53,62.54,3
20090601|2008-11-14 07:00,14,63.05,63.05,63.05,63.05,3
20090601|2008-11-14 07:30,14,63.55,63.55,63.55,63.55,1
20090601|2008-11-14 08:00,14,63.15,63.15,62.97,62.97,22
20090601|2008-11-14 08:30,14,63.44,63.44,63.42,63.42,2
20090601|2008-11-14 09:00,14,63.11,63.11,61.81,61.81,23
20090601|2008-11-14 09:30,14,62.21,62.68,62.21,62.68,36
20090601|2008-11-14 10:00,14,62.65,62.67,62.16,62.16,106
20090601|2008-11-14 10:30,14,61.7,61.99,61.66,61.9,30
20090601|2008-11-14 11:00,14,61.8,61.94,61.8,61.82,21
20090601|2008-11-14 11:30,14,61.41,61.41,61.27,61.39,17
20090601|2008-11-14 12:00,14,61.76,61.99,61.76,61.98,15
20090601|2008-11-14 12:30,14,62.02,62.28,61.86,61.87,49
20090601|2008-11-14 13:00,14,61.56,61.58,61.56,61.57,15
20090601|2008-11-14 13:30,14,61.85,61.92,61.85,61.86,74
20090601|2008-11-14 14:00,14,62.55,63.22,61.81,61.83,44
20090601|2008-11-14 14:30,14,62.22,62.3,62.21,62.3,6
20090601|2008-11-14 15:00,14,62.38,62.4,62.38,62.4,6
20090601|2008-11-17 03:30,17,61.15,61.15,61.15,61.15,3
20090601|2008-11-17 04:00,17,61.5,61.5,61.5,61.5,1
20090601|2008-11-17 07:30,17,61.66,62.02,61.66,62.02,5
20090601|2008-11-17 08:00,17,61.95,61.95,61.4,61.4,32
20090601|2008-11-17 08:30,17,61.6,61.6,61.43,61.43,20
20090601|2008-11-17 09:00,17,61.93,62.24,61.93,62.24,16
20090601|2008-11-17 10:00,17,63.75,63.81,63.15,63.15,63
20090601|2008-11-17 10:30,17,63.05,63.05,63.05,63.05,1
20090601|2008-11-17 11:30,17,61.27,61.71,61.09,61.71,11
20090601|2008-11-17 12:00,17,61.69,62.22,61.6,62.15,117
20090601|2008-11-17 12:30,17,61.5,61.5,61.5,61.5,1
20090601|2008-11-17 13:00,17,61.4,61.4,61.35,61.35,5
20090601|2008-11-17 13:30,17,61.08,61.08,60.99,60.99,21
20090601|2008-11-17 14:00,17,61.03,61.03,59.7,59.8,36
20090601|2008-11-17 15:30,17,60.05,60.05,60.05,60.05,25
20090601|2008-11-18 04:30,18,59.36,59.36,59.36,59.36,10
20090601|2008-11-18 06:00,18,59.6,59.6,59.6,59.6,6
20090601|2008-11-18 08:00,18,59.92,59.92,59.92,59.92,14
20090601|2008-11-18 08:30,18,59.92,60.29,59.92,60.2,41
20090601|2008-11-18 09:00,18,60.25,60.5,60.25,60.5,61
20090601|2008-11-18 09:30,18,59.75,59.75,59.75,59.75,1
20090601|2008-11-18 10:00,18,60.25,60.25,60.25,60.25,1
20090601|2008-11-18 10:30,18,60.25,60.25,59.77,59.82,30
20090601|2008-11-18 11:00,18,59.31,59.86,59.31,59.86,12
20090601|2008-11-18 11:30,18,59.97,60.5,59.97,60.42,28
20090601|2008-11-18 12:00,18,59.8,60.1,59.8,60.1,3
20090601|2008-11-18 13:00,18,59.6,59.6,59.33,59.33,10
20090601|2008-11-18 13:30,18,59.45,59.6,59.25,59.6,40
20090601|2008-11-18 14:00,18,59.29,59.5,58.95,58.95,16
20090601|2008-11-18 14:30,18,58.97,58.98,58.7,58.86,14
20090601|2008-11-18 15:00,18,58.89,58.89,58.89,58.89,1
20090601|2008-11-19 05:00,19,58.52,58.55,58.42,58.42,25
20090601|2008-11-19 05:30,19,58.49,58.8,58.48,58.8,70
20090601|2008-11-19 06:00,19,58.75,58.75,58.66,58.66,21
20090601|2008-11-19 06:30,19,58.9,59,58.9,58.95,4
20090601|2008-11-19 07:30,19,58.85,58.85,58.85,58.85,2
20090601|2008-11-19 08:00,19,58.56,58.58,58.4,58.4,8
20090601|2008-11-19 09:00,19,58.95,59.9,58.95,59.9,42
20090601|2008-11-19 09:30,19,59.6,59.97,59.6,59.95,38
20090601|2008-11-19 10:00,19,59.68,59.89,59.35,59.63,128
20090601|2008-11-19 10:30,19,59.74,59.8,58.8,58.8,40
20090601|2008-11-19 11:00,19,59.13,59.31,58.55,58.55,120
20090601|2008-11-19 11:30,19,58.8,58.95,58.75,58.95,25
20090601|2008-11-19 12:00,19,59.12,59.14,58.96,59.12,67
20090601|2008-11-19 12:30,19,59.3,59.7,59.3,59.6,107
20090601|2008-11-19 13:00,19,59.6,59.85,59.55,59.55,35
20090601|2008-11-19 13:30,19,59.2,59.8,59.2,59.8,72
20090601|2008-11-19 14:00,19,58.87,59.25,58.66,58.66,91
20090601|2008-11-19 14:30,19,58.73,59,58.66,58.85,37
20090601|2008-11-19 15:00,19,58.96,58.96,58.74,58.74,6
20090601|2008-11-19 15:30,19,58.66,58.66,58.62,58.62,13
20090601|2008-11-20 03:00,20,57.91,57.91,57.89,57.89,8
20090601|2008-11-20 04:00,20,58.05,58.1,58.05,58.1,21
20090601|2008-11-20 04:30,20,57.9,57.9,57.9,57.9,1
20090601|2008-11-20 05:00,20,57.45,57.46,57.45,57.46,5
20090601|2008-11-20 05:30,20,57.47,58.17,57.47,58.07,37
20090601|2008-11-20 06:00,20,58,58,57.95,58,5
20090601|2008-11-20 06:30,20,57.61,57.61,57.61,57.61,1
20090601|2008-11-20 07:00,20,57.75,57.9,57.75,57.9,6
20090601|2008-11-20 07:30,20,57.49,57.49,57.49,57.49,2
20090601|2008-11-20 08:00,20,57.4,57.4,55.9,55.9,5
20090601|2008-11-20 08:30,20,56.1,56.3,55.68,55.74,51
20090601|2008-11-20 09:00,20,55.46,56.3,55.37,56.3,58
20090601|2008-11-20 09:30,20,56.45,56.79,55.94,55.94,66
20090601|2008-11-20 10:00,20,55.57,55.69,55.48,55.48,34
20090601|2008-11-20 10:30,20,55.96,56.05,55.59,55.84,93
20090601|2008-11-20 11:00,20,56.15,56.21,55.71,55.75,55
20090601|2008-11-20 11:30,20,55.9,55.9,55.82,55.82,2
20090601|2008-11-20 12:00,20,55.73,56.3,55.6,56.25,47
20090601|2008-11-20 12:30,20,56.34,56.78,56.2,56.49,108
20090601|2008-11-20 13:00,20,56.35,56.51,56.3,56.51,8
20090601|2008-11-20 13:30,20,56.02,56.02,55.55,55.55,58
20090601|2008-11-20 14:00,20,55.15,55.53,54.43,54.43,25
20090601|2008-11-20 14:30,20,54.69,54.69,54.32,54.65,29
20090601|2008-11-20 15:00,20,54.56,54.56,54.5,54.5,100
20090601|2008-11-20 15:30,20,54.5,54.5,53.96,53.96,11
20090601|2008-11-21 00:00,21,54.5,54.5,54.4,54.4,9
20090601|2008-11-21 00:30,21,54.39,54.39,54.39,54.39,2
20090601|2008-11-21 03:30,21,54.6,54.62,54.54,54.54,180
20090601|2008-11-21 05:00,21,55.55,55.55,55.5,55.5,14
20090601|2008-11-21 06:30,21,55.25,55.57,55.22,55.57,68
20090601|2008-11-21 07:00,21,55.48,55.48,55.4,55.4,5
20090601|2008-11-21 08:00,21,55.9,56,55.81,55.81,90
20090601|2008-11-21 08:30,21,55.85,55.85,55.5,55.5,16
20090601|2008-11-21 09:00,21,54.95,55.07,54.92,54.98,33
20090601|2008-11-21 09:30,21,54.95,54.95,54.6,54.8,80
20090601|2008-11-21 10:00,21,54.66,54.97,54.66,54.71,44
20090601|2008-11-21 10:30,21,54.9,54.9,54.2,54.2,19
20090601|2008-11-21 11:00,21,53.93,54.08,53.62,54.08,241
20090601|2008-11-21 11:30,21,54.15,54.15,54.15,54.15,1
20090601|2008-11-21 12:00,21,54.62,54.73,54.62,54.73,9
20090601|2008-11-21 12:30,21,54.75,55.27,54.75,55.27,51
20090601|2008-11-21 13:00,21,54.95,54.95,54.41,54.41,21
20090601|2008-11-21 13:30,21,55.11,55.11,54.93,54.94,50
20090601|2008-11-21 14:00,21,54.29,55.22,54.29,54.92,55
20090601|2008-11-21 14:30,21,54.91,55,54.9,54.9,69
20090601|2008-11-21 15:00,21,55,55.1,55,55.1,41
20090601|2008-11-24 03:30,24,53.95,53.95,53.95,53.95,1
20090601|2008-11-24 04:00,24,54.35,54.5,54.35,54.5,3
20090601|2008-11-24 04:30,24,54.55,55.05,54.55,55.05,4
20090601|2008-11-24 05:30,24,55,55.05,55,55.05,10
20090601|2008-11-24 06:00,24,55.15,56.69,55.15,56.69,63
20090601|2008-11-24 06:30,24,56.55,56.95,56.55,56.65,61
20090601|2008-11-24 07:00,24,56.65,56.65,56.65,56.65,1
20090601|2008-11-24 07:30,24,56.72,56.81,56.72,56.77,15
20090601|2008-11-24 08:00,24,55.9,55.9,55.9,55.9,1
20090601|2008-11-24 08:30,24,55.74,56,55.64,55.99,34
20090601|2008-11-24 09:00,24,56.35,56.6,56.15,56.5,17
20090601|2008-11-24 09:30,24,56.6,56.61,55.45,56.14,77
20090601|2008-11-24 10:00,24,56.25,57.15,56.25,57.15,108
20090601|2008-11-24 10:30,24,57.2,58.7,57.2,58.6,108
20090601|2008-11-24 11:00,24,58.33,59,58.07,58.65,28
20090601|2008-11-24 11:30,24,58.76,59.6,58.76,59.31,173
20090601|2008-11-24 12:00,24,59.23,59.25,58.88,58.9,153
20090601|2008-11-24 12:30,24,59.03,59.03,59,59,21
20090601|2008-11-24 13:00,24,59.75,60.35,59.66,59.76,60
20090601|2008-11-24 13:30,24,59.7,59.78,59.7,59.78,30
20090601|2008-11-24 14:00,24,59.8,59.8,59.37,59.5,55
20090601|2008-11-24 14:30,24,59.45,59.55,59.32,59.32,87
20090601|2008-11-24 15:00,24,59.69,59.75,59.65,59.75,54
20090601|2008-11-24 15:30,24,59.62,59.63,59.62,59.63,28
20090601|2008-11-25 03:30,25,57.9,58,57.9,58,4
20090601|2008-11-25 04:00,25,57.51,57.51,57.5,57.5,2
20090601|2008-11-25 05:30,25,57.4,57.45,57.4,57.45,2
20090601|2008-11-25 06:00,25,57.45,57.89,57.45,57.7,11
20090601|2008-11-25 06:30,25,58.01,58.01,58.01,58.01,1
20090601|2008-11-25 07:30,25,57.15,57.15,57.15,57.15,1
20090601|2008-11-25 08:00,25,56.53,57.96,56.42,57.75,9
20090601|2008-11-25 08:30,25,58.8,59.43,58.8,59.15,31
20090601|2008-11-25 09:00,25,59.3,59.3,58.06,58.06,36
20090601|2008-11-25 09:30,25,57.89,57.89,57.45,57.55,4
20090601|2008-11-25 10:00,25,58.16,58.33,57,57.38,62
20090601|2008-11-25 10:30,25,57.4,57.4,56.72,56.72,69
20090601|2008-11-25 11:00,25,56.72,56.75,56.25,56.25,32
20090601|2008-11-25 11:30,25,56.32,56.91,56.32,56.91,75
20090601|2008-11-25 12:00,25,56.82,57.14,56.79,57.14,11
20090601|2008-11-25 12:30,25,56.96,56.96,56.7,56.7,31
20090601|2008-11-25 13:00,25,56.64,56.64,56.64,56.64,2
20090601|2008-11-25 13:30,25,56.78,56.78,56.5,56.59,33
20090601|2008-11-25 14:00,25,56.76,56.91,56.23,56.52,120
20090601|2008-11-25 14:30,25,56.5,56.69,56.5,56.69,15
20090601|2008-11-26 03:00,26,56.22,56.34,56.22,56.34,90
20090601|2008-11-26 03:30,26,56.87,56.89,56.87,56.89,13
20090601|2008-11-26 04:00,26,56.98,56.98,56.89,56.89,6
20090601|2008-11-26 04:30,26,57.03,57.22,57.03,57.22,74
20090601|2008-11-26 05:00,26,57.45,57.45,57.39,57.39,3
20090601|2008-11-26 05:30,26,57.45,57.45,57.36,57.39,3
20090601|2008-11-26 07:30,26,57.35,57.35,57.24,57.24,2
20090601|2008-11-26 08:00,26,57.1,57.52,57.1,57.5,5
20090601|2008-11-26 08:30,26,57.81,58.31,57.81,58.2,13
20090601|2008-11-26 09:00,26,58.41,58.65,58.15,58.15,81
20090601|2008-11-26 09:30,26,58.25,58.25,58.17,58.2,15
20090601|2008-11-26 10:00,26,57.89,57.89,57.88,57.88,10
20090601|2008-11-26 10:30,26,57.64,57.65,56.74,57.2,73
20090601|2008-11-26 11:00,26,58.91,59.5,58.91,59.5,95
20090601|2008-11-26 11:30,26,58.14,58.16,58.05,58.05,20
20090601|2008-11-26 12:00,26,57.9,58.28,57.9,58.28,12
20090601|2008-11-26 12:30,26,58.01,59.49,58.01,59.49,35
20090601|2008-11-26 13:00,26,59.42,59.42,58.9,59.3,64
20090601|2008-11-26 13:30,26,58.95,59.31,58.95,59.28,99
20090601|2008-11-26 14:00,26,59.74,60.59,59.53,60.59,59
20090601|2008-11-26 14:30,26,59.89,59.89,59.73,59.73,7
20090601|2008-11-26 15:30,26,60.22,60.34,60.22,60.34,28
20090601|2008-11-26 16:30,26,60.51,60.51,60.51,60.51,1
20090601|2008-11-27 04:00,27,59.18,59.18,59.18,59.18,1
20090601|2008-11-27 05:00,27,59.93,60.01,59.8,59.8,58
20090601|2008-11-27 05:30,27,59.3,59.45,59.2,59.35,34
20090601|2008-11-27 06:00,27,59.4,59.4,59.4,59.4,1
20090601|2008-11-27 06:30,27,59.35,59.35,59.35,59.35,1
20090601|2008-11-27 07:00,27,59.3,59.3,59.3,59.3,1
20090601|2008-11-27 07:30,27,58.95,59.15,58.95,59.15,2
20090601|2008-11-27 10:00,27,60.09,60.09,60.09,60.09,1
20090601|2008-11-27 10:30,27,59.76,59.76,59.76,59.76,4
20090601|2008-11-27 11:00,27,59.88,59.9,59.87,59.87,32
20090601|2008-11-28 03:30,28,58.9,58.9,58.9,58.9,2
20090601|2008-11-28 06:00,28,59.22,59.22,59.22,59.22,7
20090601|2008-11-28 07:30,28,59.62,59.62,59.61,59.61,4
20090601|2008-11-28 08:30,28,59.85,59.85,59.85,59.85,2
20090601|2008-11-28 09:00,28,59.14,59.14,59.14,59.14,5
20090601|2008-11-28 11:00,28,58.05,58.2,57.7,57.73,27
20090601|2008-11-28 11:30,28,57.7,57.85,57.7,57.85,11
20090601|2008-11-28 12:00,28,58.05,58.05,57.9,57.9,6
20090601|2008-11-28 12:30,28,57.7,58.05,57.7,58.05,3
20090601|2008-11-28 13:00,28,58.3,60.2,58.3,60.2,203
20090601|2008-11-28 13:30,28,60.2,61.1,60.2,61.1,55
20090601|2008-12-01 04:30,1,57.55,57.55,57.55,57.55,3
20090601|2008-12-01 07:00,1,57.63,57.63,57.62,57.62,5
20090601|2008-12-01 08:00,1,57.66,57.66,57.43,57.43,7
20090601|2008-12-01 08:30,1,57.37,57.37,57.37,57.37,1
20090601|2008-12-01 09:00,1,56.89,57.1,56.87,57.1,7
20090601|2008-12-01 09:30,1,56.65,57.35,56.65,57.33,22
20090601|2008-12-01 10:00,1,57.26,57.6,57.15,57.6,37
20090601|2008-12-01 10:30,1,57.53,57.53,57.12,57.12,2
20090601|2008-12-01 11:00,1,56.77,56.86,55.85,55.85,257
20090601|2008-12-01 11:30,1,56.1,56.1,56.1,56.1,10
20090601|2008-12-01 12:00,1,56.4,56.49,56.18,56.18,18
20090601|2008-12-01 12:30,1,56.09,56.12,56.08,56.12,6
20090601|2008-12-01 13:00,1,56.53,56.65,56.52,56.59,69
20090601|2008-12-01 13:30,1,56.13,56.14,55.9,55.9,90
20090601|2008-12-01 14:00,1,55.75,55.75,55.55,55.55,15
20090601|2008-12-01 14:30,1,55.49,55.52,55.49,55.5,9
20090601|2008-12-01 15:00,1,55.27,55.27,55.26,55.26,2
20090601|2008-12-01 16:30,1,55.65,55.67,55.65,55.67,4
20090601|2008-12-02 03:30,2,54.08,54.08,54.08,54.08,1
20090601|2008-12-02 04:30,2,54.45,54.47,54.45,54.47,14
20090601|2008-12-02 05:00,2,54.67,54.67,54.55,54.6,4
20090601|2008-12-02 06:00,2,54.54,54.55,54.54,54.55,7
20090601|2008-12-02 08:30,2,56.14,56.14,55.89,55.89,7
20090601|2008-12-02 09:00,2,55.3,55.7,55.3,55.69,14
20090601|2008-12-02 09:30,2,56.35,56.35,55.34,55.53,69
20090601|2008-12-02 10:00,2,55.65,56.31,55.65,56.31,39
20090601|2008-12-02 10:30,2,56.15,56.25,56.1,56.1,19
20090601|2008-12-02 11:00,2,54.94,55.02,53.9,53.9,45
20090601|2008-12-02 11:30,2,54.35,54.75,54.03,54.75,34
20090601|2008-12-02 12:00,2,55.05,55.46,55.05,55.45,79
20090601|2008-12-02 12:30,2,55.47,55.57,54.95,55,24
20090601|2008-12-02 13:00,2,55.05,55.51,55.05,55.51,83
20090601|2008-12-02 14:00,2,54.18,54.19,53.6,53.6,17
20090601|2008-12-02 14:30,2,53.69,53.9,53.69,53.88,35
20090601|2008-12-02 15:00,2,53.67,54.09,53.67,54.09,6
20090601|2008-12-02 15:30,2,53.91,53.91,53.86,53.86,2
20090601|2008-12-03 04:00,3,54.14,54.14,54.14,54.14,4
20090601|2008-12-03 06:00,3,53.51,53.51,53.51,53.51,2
20090601|2008-12-03 06:30,3,53.86,53.86,53.86,53.86,1
20090601|2008-12-03 07:00,3,53.92,53.92,53.92,53.92,4
20090601|2008-12-03 08:00,3,53.28,53.5,52.86,53.5,53
20090601|2008-12-03 08:30,3,53.58,53.95,53.51,53.95,45
20090601|2008-12-03 09:00,3,53.9,53.9,53.55,53.65,64
20090601|2008-12-03 09:30,3,53.91,53.92,53.72,53.72,7
20090601|2008-12-03 10:00,3,53.34,53.43,53.33,53.43,10
20090601|2008-12-03 10:30,3,53.27,54.65,53.23,54.65,72
20090601|2008-12-03 11:00,3,53.95,53.98,53.35,53.66,21
20090601|2008-12-03 11:30,3,53.67,54.39,53.67,54.37,64
20090601|2008-12-03 12:00,3,54.15,54.15,53.98,53.98,5
20090601|2008-12-03 12:30,3,54.07,54.25,53.95,53.97,70
20090601|2008-12-03 13:00,3,54.1,54.15,53.83,53.9,286
20090601|2008-12-03 13:30,3,53.7,53.85,53.63,53.85,179
20090601|2008-12-03 14:00,3,54.02,54.31,53.59,53.91,236
20090601|2008-12-03 14:30,3,53.92,53.92,53.88,53.9,18
20090601|2008-12-03 15:00,3,53.74,53.74,53.74,53.74,1
20090601|2008-12-03 15:30,3,53.93,53.98,53.93,53.98,5
20090601|2008-12-04 04:00,4,53.1,53.1,53.09,53.09,8
20090601|2008-12-04 05:00,4,53.31,53.45,53.31,53.45,7
20090601|2008-12-04 05:30,4,53.45,53.45,53.45,53.45,3
20090601|2008-12-04 07:00,4,52.96,52.96,52.96,52.96,6
20090601|2008-12-04 08:00,4,53.32,53.34,53.32,53.34,4
20090601|2008-12-04 08:30,4,53.15,53.28,53.09,53.09,16
20090601|2008-12-04 09:00,4,53.74,53.79,53.35,53.35,54
20090601|2008-12-04 09:30,4,53.49,54.1,53.27,54.09,16
20090601|2008-12-04 10:00,4,54.1,54.2,53.4,53.41,29
20090601|2008-12-04 10:30,4,53.35,53.59,53.35,53.59,3
20090601|2008-12-04 11:00,4,53.21,54.05,53.11,54.05,224
20090601|2008-12-04 11:30,4,53.6,53.6,53.38,53.4,103
20090601|2008-12-04 12:00,4,53.28,53.28,52.18,52.18,196
20090601|2008-12-04 12:30,4,52.44,52.47,52.07,52.3,278
20090601|2008-12-04 13:00,4,52.08,52.08,51.38,51.38,76
20090601|2008-12-04 13:30,4,51.38,52.18,51.36,52.15,39
20090601|2008-12-04 14:00,4,52.35,52.35,51.21,51.43,76
20090601|2008-12-04 14:30,4,51.15,51.34,51.15,51.24,11
20090601|2008-12-04 15:00,4,51.2,51.2,50.91,50.91,8
20090601|2008-12-05 08:30,5,50.31,50.31,50.14,50.17,44
20090601|2008-12-05 09:00,5,50.5,50.75,50.47,50.51,31
20090601|2008-12-05 09:30,5,50.59,50.59,50.58,50.59,4
20090601|2008-12-05 10:00,5,50.42,50.42,50.04,50.4,146
20090601|2008-12-05 10:30,5,50.2,50.21,49.65,49.8,61
20090601|2008-12-05 11:00,5,49.92,49.92,49.46,49.46,26
20090601|2008-12-05 11:30,5,48.8,49.29,48.78,49.28,30
20090601|2008-12-05 12:00,5,49.42,49.58,49.38,49.57,71
20090601|2008-12-05 12:30,5,49.24,49.24,48.5,48.66,208
20090601|2008-12-05 13:00,5,48.66,49.2,48.66,48.91,50
20090601|2008-12-05 13:30,5,48.99,49.74,48.91,49.74,126
20090601|2008-12-05 14:00,5,49.12,49.22,48.79,48.79,182
20090601|2008-12-05 14:30,5,48.95,49.32,48.95,49.24,33
20090601|2008-12-05 15:00,5,49.24,49.34,49.13,49.34,32
20090601|2008-12-05 15:30,5,49.52,49.59,49.52,49.59,25
20090601|2008-12-05 16:30,5,49.5,49.64,49.5,49.64,11
20090601|2008-12-08 06:00,8,50.47,50.47,50.32,50.32,8
20090601|2008-12-08 06:30,8,50.02,50.27,50.02,50.27,55
20090601|2008-12-08 07:00,8,50.71,50.74,50.71,50.74,12
20090601|2008-12-08 07:30,8,50.86,50.86,50.86,50.86,1
20090601|2008-12-08 08:00,8,51.28,51.45,51.28,51.45,5
20090601|2008-12-08 08:30,8,51.55,51.85,51.4,51.4,27
20090601|2008-12-08 09:00,8,51.9,51.91,51.56,51.56,142
20090601|2008-12-08 09:30,8,51.63,51.63,51.5,51.5,31
20090601|2008-12-08 10:30,8,51.82,52.3,51.7,51.75,49
20090601|2008-12-08 11:00,8,51.97,51.97,51.44,51.45,257
20090601|2008-12-08 11:30,8,51.49,51.75,51.45,51.49,83
20090601|2008-12-08 12:00,8,51.49,51.5,51.48,51.5,84
20090601|2008-12-08 12:30,8,51.59,51.69,51.59,51.69,18
20090601|2008-12-08 13:00,8,51.74,52.09,51.55,51.55,37
20090601|2008-12-08 13:30,8,51.59,52.13,51.59,52.13,20
20090601|2008-12-08 14:00,8,52.24,52.67,52.12,52.56,33
20090601|2008-12-08 14:30,8,52.57,52.91,52.56,52.87,29
20090601|2008-12-09 04:30,9,52.37,52.37,52.37,52.37,3
20090601|2008-12-09 05:00,9,52.29,52.3,52.29,52.3,14
20090601|2008-12-09 05:30,9,52.45,52.5,52.45,52.5,6
20090601|2008-12-09 06:00,9,52.39,52.39,52.14,52.17,27
20090601|2008-12-09 07:00,9,52.83,52.98,52.83,52.98,20
20090601|2008-12-09 07:30,9,53.08,53.08,53.05,53.05,6
20090601|2008-12-09 08:00,9,52.75,52.75,52.45,52.5,15
20090601|2008-12-09 08:30,9,52.46,52.46,52.46,52.46,1
20090601|2008-12-09 09:00,9,52.47,52.47,52.47,52.47,4
20090601|2008-12-09 09:30,9,52.71,53.53,52.71,53,138
20090601|2008-12-09 10:00,9,52.87,53,52.85,52.85,58
20090601|2008-12-09 10:30,9,53.02,53.02,52.2,52.2,47
20090601|2008-12-09 11:00,9,52.12,52.12,51.94,51.94,2
20090601|2008-12-09 11:30,9,51.96,51.96,51.96,51.96,3
20090601|2008-12-09 12:30,9,52.7,52.7,52.29,52.36,16
20090601|2008-12-09 13:00,9,52.15,52.21,51.88,51.9,157
20090601|2008-12-09 13:30,9,51.9,52.35,51.9,51.96,71
20090601|2008-12-09 14:00,9,51.96,51.99,50.91,50.91,110
20090601|2008-12-09 14:30,9,50.95,50.95,50.83,50.94,23
20090601|2008-12-09 15:00,9,50.93,50.93,50.93,50.93,11
20090601|2008-12-09 16:00,9,51.05,51.08,51.05,51.08,11
20090601|2008-12-10 06:30,10,51.53,52.13,51.53,52.05,11
20090601|2008-12-10 07:00,10,52.4,52.71,52.4,52.71,17
20090601|2008-12-10 07:30,10,52.27,52.27,51.97,51.97,11
20090601|2008-12-10 08:00,10,52.13,52.35,52.1,52.34,52
20090601|2008-12-10 08:30,10,52.23,52.23,52.19,52.2,16
20090601|2008-12-10 09:00,10,52.23,52.25,51.96,52.02,35
20090601|2008-12-10 09:30,10,51.99,52.04,51.8,51.8,75
20090601|2008-12-10 10:00,10,51.89,52.51,51.84,52.13,305
20090601|2008-12-10 10:30,10,51.89,51.89,50.04,50.2,28
20090601|2008-12-10 11:00,10,50.09,50.81,49.93,50.64,69
20090601|2008-12-10 11:30,10,50.63,52.11,50.63,51.8,23
20090601|2008-12-10 12:00,10,51.8,53.15,51.75,52.51,344
20090601|2008-12-10 12:30,10,52.34,52.79,52.34,52.79,24
20090601|2008-12-10 13:00,10,52.45,52.57,51.95,52.05,54
20090601|2008-12-10 13:30,10,52.06,52.26,51.16,51.16,60
20090601|2008-12-10 14:00,10,50.9,51.28,50.77,51.28,70
20090601|2008-12-10 14:30,10,51.23,51.42,51.23,51.42,20
20090601|2008-12-10 15:00,10,51.72,51.9,51.72,51.9,6
20090601|2008-12-10 15:30,10,51.81,51.84,51.68,51.84,30
20090601|2008-12-10 16:30,10,51.94,51.98,51.94,51.98,4
20090601|2008-12-11 03:00,11,51.19,51.19,51.19,51.19,1
20090601|2008-12-11 04:30,11,52.29,52.3,52.05,52.17,54
20090601|2008-12-11 06:30,11,53.4,53.4,53.4,53.4,2
20090601|2008-12-11 07:00,11,53.45,53.45,53.45,53.45,1
20090601|2008-12-11 07:30,11,53.15,53.3,53.15,53.3,8
20090601|2008-12-11 08:00,11,53.4,53.4,53.26,53.26,4
20090601|2008-12-11 08:30,11,53.12,53.5,52.85,53.5,33
20090601|2008-12-11 09:00,11,53.08,54.01,53.08,53.71,85
20090601|2008-12-11 09:30,11,53.79,54.67,53.77,54.38,135
20090601|2008-12-11 10:00,11,54.39,54.6,54.19,54.19,84
20090601|2008-12-11 10:30,11,54.28,54.28,53.74,54.07,4
20090601|2008-12-11 11:00,11,54.47,54.73,54.3,54.3,15
20090601|2008-12-11 11:30,11,54.5,54.83,54.5,54.83,29
20090601|2008-12-11 12:00,11,54.88,55.88,54.88,55.47,232
20090601|2008-12-11 12:30,11,55.49,56.03,55.48,56.03,97
20090601|2008-12-11 13:00,11,56.75,56.79,56.29,56.35,49
20090601|2008-12-11 13:30,11,56.3,56.33,55.82,55.85,184
20090601|2008-12-11 14:00,11,56.06,56.63,55.77,56,83
20090601|2008-12-11 14:30,11,56,56.14,55.92,55.92,154
20090601|2008-12-11 20:30,12,55.73,55.73,55.73,55.73,1
20090601|2008-12-12 03:30,12,54.52,54.52,54.52,54.52,2
20090601|2008-12-12 04:00,12,55.2,55.2,55.2,55.2,2
20090601|2008-12-12 05:00,12,54.6,54.65,54.25,54.25,16
20090601|2008-12-12 05:30,12,54.2,54.2,53.83,53.85,47
20090601|2008-12-12 06:00,12,53.83,53.87,53.83,53.86,6
20090601|2008-12-12 06:30,12,53.9,54.3,53.8,54.11,36
20090601|2008-12-12 07:00,12,53.61,53.61,53.61,53.61,1
20090601|2008-12-12 07:30,12,53.95,53.95,53.94,53.94,8
20090601|2008-12-12 08:00,12,53.35,53.35,53.35,53.35,6
20090601|2008-12-12 08:30,12,53.61,53.74,53.45,53.45,115
20090601|2008-12-12 09:00,12,53.37,53.39,52.69,52.96,138
20090601|2008-12-12 09:30,12,53.05,53.65,53.04,53.51,466
20090601|2008-12-12 10:00,12,53.68,53.68,53.29,53.6,16
20090601|2008-12-12 10:30,12,53.8,54.3,53.61,54.17,146
20090601|2008-12-12 11:00,12,53.85,53.85,53.37,53.37,5
20090601|2008-12-12 11:30,12,53.48,53.84,53.48,53.65,114
20090601|2008-12-12 12:00,12,53.9,54.38,53.84,54.38,120
20090601|2008-12-12 12:30,12,54.35,56.01,54.33,56,23
20090601|2008-12-12 13:00,12,55.77,56,54.97,54.97,104
20090601|2008-12-12 13:30,12,53.98,54.57,53.98,54.4,9
20090601|2008-12-12 14:00,12,55.46,55.79,55.2,55.2,49
20090601|2008-12-12 14:30,12,55.3,55.43,55.25,55.25,56
20090601|2008-12-12 15:00,12,55.39,55.39,55.39,55.39,1
20090601|2008-12-15 03:30,15,55.36,55.37,55.33,55.37,4
20090601|2008-12-15 04:00,15,55.55,55.75,55.45,55.75,35
20090601|2008-12-15 04:30,15,56.21,56.21,56.05,56.05,14
20090601|2008-12-15 05:00,15,57.35,57.41,57.3,57.4,43
20090601|2008-12-15 06:00,15,57.54,57.95,57.54,57.95,5
20090601|2008-12-15 07:00,15,57.76,57.81,57.75,57.81,5
20090601|2008-12-15 08:00,15,57.65,57.8,57.65,57.8,3
20090601|2008-12-15 08:30,15,58.7,58.92,58.7,58.79,26
20090601|2008-12-15 09:00,15,58.68,58.68,58.55,58.55,75
20090601|2008-12-15 09:30,15,57.71,57.71,57.71,57.71,13
20090601|2008-12-15 10:00,15,57.93,58.48,57.93,58.4,80
20090601|2008-12-15 10:30,15,58.48,58.48,57.32,57.33,68
20090601|2008-12-15 11:00,15,57.3,57.31,56.5,56.55,109
20090601|2008-12-15 11:30,15,56.04,56.85,56.04,56.85,9
20090601|2008-12-15 12:00,15,56.33,56.33,55.79,55.85,29
20090601|2008-12-15 12:30,15,55.17,55.22,54.77,54.78,59
20090601|2008-12-15 13:00,15,54.52,54.75,53.98,54.75,96
20090601|2008-12-15 13:30,15,54.17,55.17,54.17,54.78,61
20090601|2008-12-15 14:00,15,54.78,54.78,54.05,54.26,47
20090601|2008-12-15 15:00,15,53.79,53.82,53.52,53.52,8
20090601|2008-12-16 01:30,16,54.1,54.1,54.1,54.1,2
20090601|2008-12-16 02:00,16,54.25,54.25,54.25,54.25,2
20090601|2008-12-16 02:30,16,53.57,53.57,53.57,53.57,3
20090601|2008-12-16 08:00,16,54.78,54.81,54.55,54.7,27
20090601|2008-12-16 08:30,16,54.46,54.61,54.25,54.43,11
20090601|2008-12-16 09:00,16,55.15,55.15,55.1,55.1,2
20090601|2008-12-16 09:30,16,55,55.65,54.97,54.97,111
20090601|2008-12-16 10:00,16,55.08,55.57,55.04,55.04,229
20090601|2008-12-16 10:30,16,55.05,55.05,53.25,53.26,139
20090601|2008-12-16 11:00,16,53.45,53.84,53.09,53.09,45
20090601|2008-12-16 11:30,16,53.48,54.14,53.48,54.14,10
20090601|2008-12-16 12:00,16,54.43,54.43,53.84,54.36,72
20090601|2008-12-16 12:30,16,53.71,53.8,53.6,53.6,43
20090601|2008-12-16 13:00,16,53.9,53.93,53.64,53.64,38
20090601|2008-12-16 13:30,16,53.68,53.68,53.28,53.51,50
20090601|2008-12-16 14:00,16,53.62,54.12,52.97,52.97,36
20090601|2008-12-16 14:30,16,52.86,52.95,52.57,52.9,70
20090601|2008-12-16 15:00,16,53.57,53.57,53.57,53.57,1
20090601|2008-12-16 16:00,16,53.75,53.8,53.75,53.8,3
20090601|2008-12-16 16:30,16,53.8,53.8,53.75,53.75,4
20090601|2008-12-17 04:00,17,54.82,55.4,54.76,55.4,128
20090601|2008-12-17 04:30,17,55.4,55.4,55.4,55.4,3
20090601|2008-12-17 05:00,17,53.88,53.88,53.7,53.7,3
20090601|2008-12-17 07:00,17,53.35,53.35,52.45,52.49,22
20090601|2008-12-17 07:30,17,53.11,53.11,53.11,53.11,2
20090601|2008-12-17 08:00,17,52.81,53.23,52.81,53.23,9
20090601|2008-12-17 08:30,17,53.69,53.74,53.69,53.72,16
20090601|2008-12-17 09:00,17,53.5,53.5,52.96,53.06,7
20090601|2008-12-17 09:30,17,53.5,53.62,53.29,53.62,19
20090601|2008-12-17 10:00,17,54.15,54.36,53.7,54.31,48
20090601|2008-12-17 10:30,17,53.91,54.68,53.16,53.9,128
20090601|2008-12-17 11:00,17,53.9,53.9,52.8,52.8,122
20090601|2008-12-17 11:30,17,52.69,53.15,52.22,53.15,30
20090601|2008-12-17 12:00,17,53.28,53.43,53.06,53.43,21
20090601|2008-12-17 12:30,17,53.09,53.1,53,53.07,37
20090601|2008-12-17 13:00,17,53,53.18,52.95,53.15,90
20090601|2008-12-17 13:30,17,53.61,53.65,52.73,52.73,47
20090601|2008-12-17 14:00,17,52.49,53.02,51.93,51.94,60
20090601|2008-12-17 14:30,17,51.96,51.96,51.96,51.96,2
20090601|2008-12-17 15:00,17,51.99,51.99,51.9,51.9,5
20090601|2008-12-17 15:30,17,52.17,52.2,52.17,52.2,3
20090601|2008-12-18 02:30,18,52.54,52.54,52.54,52.54,1
20090601|2008-12-18 04:30,18,52.3,52.3,52.3,52.3,1
20090601|2008-12-18 06:00,18,52.51,52.51,52.51,52.51,2
20090601|2008-12-18 07:00,18,52.46,52.46,52.46,52.46,1
20090601|2008-12-18 07:30,18,52.44,52.57,52.44,52.46,9
20090601|2008-12-18 08:00,18,52.4,52.4,52.14,52.14,7
20090601|2008-12-18 08:30,18,52.1,52.1,52.08,52.08,2
20090601|2008-12-18 09:00,18,51.8,51.8,50.98,51.21,57
20090601|2008-12-18 09:30,18,51.38,51.38,50.94,51.08,272
20090601|2008-12-18 10:00,18,50.96,51.43,50.9,51.24,71
20090601|2008-12-18 10:30,18,51.45,51.73,51.09,51.18,83
20090601|2008-12-18 11:00,18,51.11,51.16,50.5,50.5,126
20090601|2008-12-18 11:30,18,50.71,51.18,50.71,51.05,41
20090601|2008-12-18 12:00,18,51.09,51.54,51.07,51.36,48
20090601|2008-12-18 12:30,18,51.16,51.91,50.99,51.91,307
20090601|2008-12-18 13:00,18,51.56,51.8,51.45,51.45,25
20090601|2008-12-18 13:30,18,51.6,51.6,50.83,50.89,104
20090601|2008-12-18 14:00,18,50.89,50.89,49.36,49.49,122
20090601|2008-12-18 14:30,18,49.85,50.21,49.85,50.08,79
20090601|2008-12-18 15:00,18,49.95,49.95,49.95,49.95,1
20090601|2008-12-18 15:30,18,49.94,50.21,49.93,50.21,11
20090601|2008-12-18 16:30,18,49.99,50.01,49.99,49.99,7
20090601|2008-12-19 07:30,19,49,49,49,49,10
20090601|2008-12-19 08:00,19,49.85,49.86,49.64,49.69,15
20090601|2008-12-19 08:30,19,49.74,50.01,49.74,49.81,38
20090601|2008-12-19 09:00,19,49.97,50.01,49.49,49.9,36
20090601|2008-12-19 09:30,19,49.89,50.52,49.89,50.47,46
20090601|2008-12-19 10:00,19,50.27,50.94,50.27,50.83,23
20090601|2008-12-19 10:30,19,50.64,50.81,49.77,49.81,180
20090601|2008-12-19 11:00,19,49.87,49.89,49.55,49.81,46
20090601|2008-12-19 11:30,19,50.32,50.59,50.14,50.52,101
20090601|2008-12-19 12:00,19,50.29,50.29,50,50,20
20090601|2008-12-19 12:30,19,50.22,50.29,49.65,49.81,76
20090601|2008-12-19 13:00,19,49.8,50.17,49.77,50.17,62
20090601|2008-12-19 13:30,19,50.19,50.49,49.94,49.94,38
20090601|2008-12-19 14:00,19,49.91,50.32,49.34,50.32,18
20090601|2008-12-19 14:30,19,49.94,49.94,49.73,49.73,2
20090601|2008-12-19 15:00,19,49.74,49.74,49.74,49.74,2
20090601|2008-12-22 02:00,22,50.5,50.5,50.5,50.5,4
20090601|2008-12-22 02:30,22,50.5,50.5,50.5,50.5,33
20090601|2008-12-22 03:30,22,50.15,50.15,50,50,21
20090601|2008-12-22 04:30,22,49.75,49.75,49.75,49.75,2
20090601|2008-12-22 05:00,22,49.51,49.51,49.51,49.51,1
20090601|2008-12-22 05:30,22,49.83,49.83,49.7,49.7,7
20090601|2008-12-22 06:00,22,49.96,49.97,49.79,49.8,21
20090601|2008-12-22 06:30,22,49.89,50.06,49.84,49.84,7
20090601|2008-12-22 08:00,22,50.36,50.44,50.36,50.4,15
20090601|2008-12-22 08:30,22,50.07,50.07,50.07,50.07,15
20090601|2008-12-22 09:00,22,49.6,49.84,49.49,49.75,32
20090601|2008-12-22 09:30,22,49.94,49.94,49.83,49.83,2
20090601|2008-12-22 10:00,22,49.79,49.79,49.03,49.34,27
20090601|2008-12-22 10:30,22,49.31,49.31,48.78,48.78,21
20090601|2008-12-22 11:00,22,48.74,48.88,48.36,48.37,113
20090601|2008-12-22 11:30,22,48.46,48.96,48.39,48.96,27
20090601|2008-12-22 12:00,22,49.08,49.26,49.02,49.02,47
20090601|2008-12-22 12:30,22,48.89,49.42,48.87,49.42,10
20090601|2008-12-22 13:00,22,49.1,49.25,48.57,48.57,139
20090601|2008-12-22 13:30,22,48.8,48.8,48.43,48.46,21
20090601|2008-12-22 14:00,22,48.5,48.53,47.39,47.39,78
20090601|2008-12-22 14:30,22,47.47,47.65,47.47,47.65,32
20090601|2008-12-22 15:00,22,47.65,47.65,47.46,47.47,19
20090601|2008-12-22 15:30,22,47.38,47.38,47.38,47.38,1
20090601|2008-12-23 03:30,23,46.71,46.71,46.71,46.71,5
20090601|2008-12-23 04:30,23,47.4,47.4,47.35,47.35,2
20090601|2008-12-23 05:00,23,47.56,47.57,47.56,47.57,2
20090601|2008-12-23 05:30,23,47.61,47.61,47.5,47.5,24
20090601|2008-12-23 06:00,23,47.6,47.6,47.55,47.55,8
20090601|2008-12-23 06:30,23,47.44,47.52,47.44,47.5,31
20090601|2008-12-23 07:00,23,47.6,47.65,47.6,47.65,26
20090601|2008-12-23 08:30,23,47.81,47.81,47.81,47.81,2
20090601|2008-12-23 09:00,23,47.64,47.77,47.64,47.77,2
20090601|2008-12-23 09:30,23,47.7,47.85,47.67,47.68,39
20090601|2008-12-23 10:00,23,47.17,47.21,46.79,46.93,18
20090601|2008-12-23 10:30,23,46.97,47.07,46.76,46.76,184
20090601|2008-12-23 11:00,23,46.54,46.54,45.72,45.72,162
20090601|2008-12-23 11:30,23,46.21,46.43,46.21,46.42,32
20090601|2008-12-23 12:00,23,46.06,46.06,45.16,45.16,14
20090601|2008-12-23 12:30,23,45.91,45.97,45.91,45.97,12
20090601|2008-12-23 13:00,23,46.02,46.59,46.02,46.4,44
20090601|2008-12-23 13:30,23,46.98,47.17,46.92,47.14,20
20090601|2008-12-23 14:00,23,47.02,47.02,46.4,46.49,72
20090601|2008-12-23 14:30,23,46.5,46.5,46.31,46.49,30
20090601|2008-12-23 16:00,23,46.53,46.54,46.53,46.54,2
20090601|2008-12-23 23:00,24,46.47,46.59,46.44,46.59,5
20090601|2008-12-23 23:30,24,46.51,46.51,46.51,46.51,3
20090601|2008-12-24 07:30,24,44.27,44.28,44.15,44.2,23
20090601|2008-12-24 09:00,24,44.6,44.6,44.6,44.6,38
20090601|2008-12-24 09:30,24,44.57,44.57,44.57,44.57,3
20090601|2008-12-24 10:00,24,44.73,44.85,44.7,44.7,26
20090601|2008-12-24 10:30,24,44.86,44.95,44.8,44.8,74
20090601|2008-12-24 11:00,24,44.8,44.95,44.8,44.89,99
20090601|2008-12-24 11:30,24,44.86,45.32,44.86,45.32,18
20090601|2008-12-24 12:00,24,45.25,45.29,45.25,45.29,14
20090601|2008-12-24 12:30,24,44.9,44.9,44.88,44.88,6
20090601|2008-12-24 13:00,24,44.45,44.5,42.96,43.11,136
20090601|2008-12-24 13:30,24,42.76,42.76,42.76,42.76,2
20090601|2008-12-26 13:00,26,44.46,44.46,44.39,44.39,5
20090601|2008-12-26 14:00,26,44.81,44.81,44.81,44.81,1
20090601|2008-12-29 03:30,29,46.74,46.79,46.74,46.79,2
20090601|2008-12-29 04:30,29,47.19,48.5,47.19,48.5,64
20090601|2008-12-29 05:00,29,47.65,47.65,47.65,47.65,18
20090601|2008-12-29 06:00,29,47.86,47.86,47.86,47.86,1
20090601|2008-12-29 06:30,29,48.14,48.37,48.14,48.37,41
20090601|2008-12-29 07:00,29,47.65,47.65,47.65,47.65,15
20090601|2008-12-29 07:30,29,47.65,47.65,47.65,47.65,17
20090601|2008-12-29 08:00,29,47.4,47.4,47.4,47.4,2
20090601|2008-12-29 08:30,29,47.07,47.09,46.9,46.9,30
20090601|2008-12-29 09:00,29,46.9,46.9,46.85,46.85,2
20090601|2008-12-29 09:30,29,46.46,46.46,46.42,46.42,4
20090601|2008-12-29 10:00,29,46.62,46.62,46.15,46.15,31
20090601|2008-12-29 10:30,29,45.95,46.29,45.95,46.26,58
20090601|2008-12-29 11:00,29,45.77,45.85,45.34,45.52,38
20090601|2008-12-29 11:30,29,45.42,46.18,45.42,46.1,40
20090601|2008-12-29 12:00,29,46.1,46.1,46.02,46.06,20
20090601|2008-12-29 12:30,29,45.79,45.79,45.79,45.79,1
20090601|2008-12-29 13:00,29,45.75,45.75,45.5,45.5,65
20090601|2008-12-29 13:30,29,45.41,45.85,45.41,45.83,22
20090601|2008-12-29 14:00,29,46.41,47.37,46.41,47.37,27
20090601|2008-12-29 14:30,29,47.31,47.31,47.12,47.25,21
20090601|2008-12-29 23:30,30,47.46,47.46,47.46,47.46,2
20090601|2008-12-30 03:30,30,47.13,47.13,47.13,47.13,3
20090601|2008-12-30 07:30,30,47.24,47.24,47.24,47.24,1
20090601|2008-12-30 09:00,30,46.77,46.77,46.7,46.72,27
20090601|2008-12-30 09:30,30,47.02,47.07,46.94,46.94,35
20090601|2008-12-30 10:00,30,46.9,46.9,46.66,46.76,16
20090601|2008-12-30 10:30,30,46.69,46.69,46.68,46.69,40
20090601|2008-12-30 11:30,30,46.74,46.78,46.74,46.78,43
20090601|2008-12-30 12:00,30,46.98,47.34,46.98,47.33,9
20090601|2008-12-30 12:30,30,47.24,47.39,47.04,47.32,134
20090601|2008-12-30 13:00,30,47.21,47.21,46.95,46.97,51
20090601|2008-12-30 13:30,30,47.07,47.85,46.94,47.62,201
20090601|2008-12-30 14:00,30,47.59,47.86,47.48,47.8,254
20090601|2008-12-30 14:30,30,47.79,47.79,47.69,47.7,11
20090601|2008-12-30 15:00,30,47.76,47.8,47.76,47.8,11
20090601|2008-12-30 16:30,30,47.9,47.9,47.9,47.9,71
20090601|2008-12-31 06:30,31,46.31,46.31,46.05,46.05,12
20090601|2008-12-31 07:00,31,46.35,46.35,46.35,46.35,1
20090601|2008-12-31 07:30,31,46.64,46.64,46.4,46.4,5
20090601|2008-12-31 08:00,31,46.5,46.55,46.38,46.38,10
20090601|2008-12-31 08:30,31,47.06,47.06,47.05,47.05,3
20090601|2008-12-31 09:00,31,47.05,47.05,46.92,46.92,6
20090601|2008-12-31 09:30,31,47.3,47.6,47.3,47.6,21
20090601|2008-12-31 10:00,31,47.49,47.7,47.29,47.5,37
20090601|2008-12-31 10:30,31,47.64,48.3,47.64,48.3,13
20090601|2008-12-31 12:00,31,48.22,48.75,48.22,48.57,46
20090601|2008-12-31 12:30,31,48.65,49.37,48.65,49.11,54
20090601|2008-12-31 13:00,31,49.07,49.85,49.07,49.85,59
20090601|2008-12-31 13:30,31,49.85,51.28,49.7,51.28,86
20090601|2008-12-31 14:00,31,51.36,53.65,50.84,52.65,100
20090601|2008-12-31 14:30,31,52.42,52.45,51.7,51.7,70
20090601|2009-01-02 08:00,2,50.6,50.6,50.6,50.6,1
20090601|2009-01-02 08:30,2,50.66,51.06,50.66,51.06,6
20090601|2009-01-02 09:00,2,51.81,52.75,51.81,52.18,60
20090601|2009-01-02 09:30,2,52.31,52.4,51.75,51.86,25
20090601|2009-01-02 10:00,2,52.18,52.35,52.18,52.2,7
20090601|2009-01-02 10:30,2,52.18,52.94,52.18,52.81,13
20090601|2009-01-02 11:00,2,52.85,54.57,52.79,54.4,233
20090601|2009-01-02 11:30,2,54.25,54.31,53.99,54,35
20090601|2009-01-02 12:00,2,54.29,54.46,53.86,53.9,29
20090601|2009-01-02 12:30,2,54.28,54.28,53.86,53.86,3
20090601|2009-01-02 13:00,2,54.4,54.4,54.34,54.4,36
20090601|2009-01-02 13:30,2,54.3,54.3,53.65,53.65,13
20090601|2009-01-02 14:00,2,54.21,54.82,53.88,54.75,53
20090601|2009-01-02 14:30,2,54.48,54.5,54.48,54.5,2
20090601|2009-01-02 15:00,2,54.52,54.52,54.52,54.52,1
20090601|2009-01-02 15:30,2,54.5,54.5,54.5,54.5,10
20090601|2009-01-05 09:00,5,54.29,54.54,54.29,54.54,7
20090601|2009-01-05 09:30,5,54.42,55.48,54.42,55.48,40
20090601|2009-01-05 10:00,5,55.48,55.82,55.37,55.37,58
20090601|2009-01-05 10:30,5,55.59,55.67,55.5,55.56,19
20090601|2009-01-05 11:00,5,55.18,55.26,54.92,55.26,123
20090601|2009-01-05 11:30,5,55.26,55.6,55.26,55.6,43
20090601|2009-01-05 12:00,5,55.52,55.68,55.52,55.68,19
20090601|2009-01-05 12:30,5,55.54,55.95,55.38,55.95,204
20090601|2009-01-05 13:00,5,55.85,55.96,55.37,55.37,39
20090601|2009-01-05 13:30,5,55.72,56.1,55.2,56.1,49
20090601|2009-01-05 14:00,5,56.52,57.39,56.24,57,64
20090601|2009-01-05 14:30,5,56.8,56.8,56.7,56.7,9
20090601|2009-01-05 15:00,5,56.96,56.97,56.7,56.7,43
20090601|2009-01-06 04:00,6,57.72,57.72,57.5,57.5,41
20090601|2009-01-06 04:30,6,57.55,57.55,57.55,57.55,2
20090601|2009-01-06 05:00,6,58.24,58.25,58.24,58.25,20
20090601|2009-01-06 05:30,6,58.37,58.41,58.15,58.15,28
20090601|2009-01-06 06:00,6,58.07,58.15,57.99,58.02,46
20090601|2009-01-06 06:30,6,58.22,58.97,58.22,58.65,68
20090601|2009-01-06 07:00,6,58.56,58.7,58.56,58.67,5
20090601|2009-01-06 07:30,6,58.63,58.89,58.59,58.81,147
20090601|2009-01-06 08:00,6,58.74,58.81,58.61,58.79,38
20090601|2009-01-06 08:30,6,58.78,58.96,58.3,58.56,189
20090601|2009-01-06 09:00,6,58.68,59.17,58.68,59.15,87
20090601|2009-01-06 09:30,6,58.99,59.38,58.99,59.24,115
20090601|2009-01-06 10:00,6,59.24,59.24,58.1,58.1,56
20090601|2009-01-06 10:30,6,58.11,58.47,57.37,57.37,51
20090601|2009-01-06 11:00,6,57.57,57.9,57.08,57.6,93
20090601|2009-01-06 11:30,6,57.98,58.38,57.98,58.05,149
20090601|2009-01-06 12:00,6,58.11,58.19,58.05,58.19,9
20090601|2009-01-06 12:30,6,58.56,58.6,58.56,58.6,3
20090601|2009-01-06 13:00,6,57.92,58.26,57.92,58.26,80
20090601|2009-01-06 13:30,6,58.21,58.34,58.21,58.26,9
20090601|2009-01-06 14:00,6,58.14,58.8,57.84,57.99,116
20090601|2009-01-06 14:30,6,57.87,58.01,57.87,57.96,5
20090601|2009-01-06 15:00,6,58,58,57.7,57.75,15
20090601|2009-01-06 15:30,6,57.75,57.77,57.75,57.77,11
20090601|2009-01-07 04:30,7,57.04,57.04,57,57.01,3
20090601|2009-01-07 05:30,7,57.4,57.4,57.2,57.26,64
20090601|2009-01-07 06:00,7,57.64,57.64,57.5,57.58,8
20090601|2009-01-07 07:00,7,57.84,57.85,57.84,57.85,3
20090601|2009-01-07 07:30,7,57.83,57.83,57.83,57.83,1
20090601|2009-01-07 08:00,7,57.5,57.5,57.08,57.08,9
20090601|2009-01-07 09:00,7,57.04,57.04,57,57.04,52
20090601|2009-01-07 09:30,7,56.66,56.7,56.42,56.7,36
20090601|2009-01-07 10:00,7,56.78,56.78,56.27,56.27,109
20090601|2009-01-07 10:30,7,55.85,56.03,54.58,54.94,215
20090601|2009-01-07 11:00,7,54.94,55.15,54.31,55.15,172
20090601|2009-01-07 11:30,7,54.87,55.55,54.87,55.31,37
20090601|2009-01-07 12:00,7,55.48,55.48,55.33,55.34,37
20090601|2009-01-07 12:30,7,55.23,55.23,54.38,54.38,130
20090601|2009-01-07 13:00,7,54.29,54.29,53.98,54.24,112
20090601|2009-01-07 13:30,7,54.46,54.46,54.11,54.11,53
20090601|2009-01-07 14:00,7,54,54,53.12,53.22,213
20090601|2009-01-07 14:30,7,53.22,53.37,53.22,53.36,87
20090601|2009-01-07 15:30,7,53.52,53.52,53.52,53.52,1
20090601|2009-01-07 16:30,7,53.26,53.26,53.22,53.22,2
20090601|2009-01-08 04:00,8,53.6,53.74,53.6,53.74,22
20090601|2009-01-08 04:30,8,53.72,53.72,52.76,53.18,23
20090601|2009-01-08 06:00,8,53.89,53.9,53.89,53.9,5
20090601|2009-01-08 06:30,8,53.83,53.83,53.83,53.83,7
20090601|2009-01-08 07:00,8,54.1,54.1,54.1,54.1,1
20090601|2009-01-08 07:30,8,53.31,53.4,53.31,53.4,7
20090601|2009-01-08 08:00,8,53.02,53.02,52.47,52.58,9
20090601|2009-01-08 08:30,8,52.55,52.55,51.82,52.45,59
20090601|2009-01-08 09:00,8,52.35,52.77,52.35,52.45,28
20090601|2009-01-08 09:30,8,53.35,53.35,52.72,52.85,15
20090601|2009-01-08 10:00,8,53.08,53.09,52.15,52.18,105
20090601|2009-01-08 10:30,8,52,52.29,51.6,51.8,58
20090601|2009-01-08 11:00,8,51.86,52.5,51.68,51.68,116
20090601|2009-01-08 11:30,8,51.82,52.13,51.69,52.09,56
20090601|2009-01-08 12:00,8,52.64,52.67,52.61,52.61,7
20090601|2009-01-08 12:30,8,52.24,52.88,52.01,52.88,20
20090601|2009-01-08 13:00,8,52.45,52.6,51.93,52.2,15
20090601|2009-01-08 13:30,8,51.84,52.4,51.84,52.25,10
20090601|2009-01-08 14:00,8,51.67,52.85,51.65,52.82,149
20090601|2009-01-08 15:00,8,53,53,52.73,52.74,17
20090601|2009-01-08 15:30,8,53.07,53.33,53.07,53.33,30
20090601|2009-01-09 03:00,9,53.22,53.22,53.22,53.22,11
20090601|2009-01-09 04:00,9,53.08,53.08,53.05,53.05,5
20090601|2009-01-09 05:30,9,52.46,52.47,51.95,51.95,308
20090601|2009-01-09 06:00,9,52.05,52.1,51.89,52.1,110
20090601|2009-01-09 06:30,9,52.1,52.15,51.95,51.95,42
20090601|2009-01-09 07:30,9,52.05,52.2,52.05,52.2,3
20090601|2009-01-09 08:00,9,52.27,52.27,52.18,52.18,5
20090601|2009-01-09 08:30,9,52.55,52.86,52.41,52.41,6
20090601|2009-01-09 09:00,9,52.34,52.54,51.99,52.08,86
20090601|2009-01-09 09:30,9,52.24,52.32,51.69,52.01,20
20090601|2009-01-09 10:00,9,51.99,51.99,51.5,51.5,28
20090601|2009-01-09 10:30,9,51.76,51.79,51.3,51.45,11
20090601|2009-01-09 11:00,9,51.48,51.87,51.27,51.81,199
20090601|2009-01-09 12:00,9,52.01,52.48,51.85,51.89,39
20090601|2009-01-09 12:30,9,51.78,51.96,51.77,51.96,38
20090601|2009-01-09 13:00,9,52.03,52.12,51.9,52.02,29
20090601|2009-01-09 13:30,9,52.24,52.37,52.21,52.34,46
20090601|2009-01-09 14:00,9,52.25,52.79,52.25,52.65,26
20090601|2009-01-09 14:30,9,52.79,52.85,52.76,52.85,13
20090601|2009-01-09 16:00,9,52.6,52.6,52.6,52.6,3
20090601|2009-01-09 17:00,9,52.51,52.51,52.51,52.51,7
20090601|2009-01-12 03:00,12,51.76,52.05,51.76,52.05,13
20090601|2009-01-12 03:30,12,51.76,51.76,51.46,51.46,27
20090601|2009-01-12 04:00,12,51.36,51.36,51.33,51.36,8
20090601|2009-01-12 05:00,12,51.02,51.06,50.89,51.06,36
20090601|2009-01-12 05:30,12,50.92,50.92,50.65,50.68,4
20090601|2009-01-12 06:00,12,50.74,50.74,50.59,50.59,27
20090601|2009-01-12 06:30,12,50.48,50.48,50.48,50.48,3
20090601|2009-01-12 07:00,12,51.02,51.09,51.01,51.09,7
20090601|2009-01-12 07:30,12,51.19,51.19,51.19,51.19,1
20090601|2009-01-12 08:00,12,50.76,50.83,50.76,50.83,12
20090601|2009-01-12 08:30,12,50.73,50.98,50.73,50.98,19
20090601|2009-01-12 09:00,12,50.81,50.85,50.64,50.73,22
20090601|2009-01-12 09:30,12,51,51.4,51,51.4,53
20090601|2009-01-12 10:00,12,50.75,50.75,50.55,50.71,4
20090601|2009-01-12 10:30,12,50.79,50.79,50.59,50.59,3
20090601|2009-01-12 11:00,12,50.61,50.65,50.4,50.52,33
20090601|2009-01-12 11:30,12,50.74,50.75,50.66,50.67,17
20090601|2009-01-12 12:00,12,50.62,50.98,50.6,50.98,10
20090601|2009-01-12 12:30,12,50.84,50.93,50.8,50.81,96
20090601|2009-01-12 13:00,12,50.7,50.85,50.7,50.85,22
20090601|2009-01-12 13:30,12,50.86,51.5,50.75,51.37,61
20090601|2009-01-12 14:00,12,51.27,51.3,50.75,50.85,224
20090601|2009-01-12 14:30,12,50.9,51.11,50.9,51.11,41
20090601|2009-01-12 15:00,12,51.07,51.08,51.07,51.08,6
20090601|2009-01-12 15:30,12,51.13,51.13,51.13,51.13,5
20090601|2009-01-12 16:00,12,51.1,51.1,51.1,51.1,1
20090601|2009-01-13 01:30,13,50.4,50.4,50.4,50.4,2
20090601|2009-01-13 03:30,13,50.16,50.17,50.16,50.17,6
20090601|2009-01-13 04:00,13,50.2,50.2,50.2,50.2,25
20090601|2009-01-13 04:30,13,50.32,50.32,50.21,50.21,12
20090601|2009-01-13 05:00,13,50.56,50.56,50.56,50.56,1
20090601|2009-01-13 05:30,13,50.29,50.29,50.29,50.29,20
20090601|2009-01-13 06:00,13,50.26,50.26,50.08,50.08,9
20090601|2009-01-13 07:00,13,50.41,50.51,50.41,50.51,5
20090601|2009-01-13 07:30,13,50.26,50.34,50.24,50.24,46
20090601|2009-01-13 08:30,13,50.75,51.41,50.71,51.41,111
20090601|2009-01-13 09:00,13,51.39,51.42,51.11,51.11,67
20090601|2009-01-13 09:30,13,51.15,52.17,50.91,52.17,100
20090601|2009-01-13 10:00,13,52.39,53,52.39,52.88,62
20090601|2009-01-13 10:30,13,52.08,52.41,51.95,52.35,88
20090601|2009-01-13 11:00,13,52.23,52.5,52.11,52.14,116
20090601|2009-01-13 11:30,13,52.34,52.55,52.21,52.24,28
20090601|2009-01-13 12:00,13,52,52.1,51.82,51.82,19
20090601|2009-01-13 12:30,13,51.93,52.32,51.93,52.08,36
20090601|2009-01-13 13:00,13,52.23,52.23,51.71,52.03,79
20090601|2009-01-13 13:30,13,51.85,52.03,51.85,51.9,73
20090601|2009-01-13 14:00,13,52.02,52.64,51.66,52.64,133
20090601|2009-01-13 14:30,13,52.75,52.75,52.59,52.68,14
20090601|2009-01-13 15:00,13,52.54,52.68,52.54,52.68,19
20090601|2009-01-13 15:30,13,52.65,52.65,52.65,52.65,21
20090601|2009-01-13 16:30,13,52.4,52.43,52.39,52.39,11
20090601|2009-01-14 04:00,14,53.31,53.36,53.29,53.34,73
20090601|2009-01-14 04:30,14,52.98,52.98,52.98,52.98,18
20090601|2009-01-14 05:00,14,52.73,52.77,52.67,52.77,98
20090601|2009-01-14 05:30,14,52.9,52.9,52.7,52.7,6
20090601|2009-01-14 06:00,14,52.65,52.65,52.59,52.63,42
20090601|2009-01-14 06:30,14,52.56,52.75,52.56,52.75,44
20090601|2009-01-14 07:00,14,52.67,52.77,52.67,52.77,39
20090601|2009-01-14 08:00,14,52.12,52.16,51.84,51.95,60
20090601|2009-01-14 08:30,14,51.62,51.65,51.04,51.25,64
20090601|2009-01-14 09:00,14,51.6,52.33,51.6,52.3,81
20090601|2009-01-14 09:30,14,52.11,52.16,51.91,52.02,189
20090601|2009-01-14 10:00,14,52.1,52.18,51.44,51.65,55
20090601|2009-01-14 10:30,14,51.52,51.52,50.79,50.81,229
20090601|2009-01-14 11:00,14,50.79,51.13,50.62,51.07,40
20090601|2009-01-14 11:30,14,51,51.62,50.99,51.47,41
20090601|2009-01-14 12:00,14,51.41,51.48,51.33,51.48,27
20090601|2009-01-14 12:30,14,51.37,51.37,51.05,51.05,2
20090601|2009-01-14 13:00,14,51.25,51.25,51.25,51.25,1
20090601|2009-01-14 13:30,14,51.19,51.4,51.18,51.4,43
20090601|2009-01-14 14:00,14,51.6,52.68,51.6,52.34,73
20090601|2009-01-14 14:30,14,52.47,52.47,52.47,52.47,6
20090601|2009-01-14 16:00,14,52.53,52.53,52.53,52.53,25
20090601|2009-01-15 04:00,15,51.75,51.75,51.75,51.75,1
20090601|2009-01-15 04:30,15,51.97,52.02,51.85,51.85,8
20090601|2009-01-15 05:00,15,52.41,52.72,52.38,52.38,15
20090601|2009-01-15 05:30,15,52.85,53.15,52.85,53.15,29
20090601|2009-01-15 06:00,15,53.21,53.65,53.21,53.65,27
20090601|2009-01-15 06:30,15,53.65,53.65,53.52,53.52,8
20090601|2009-01-15 07:30,15,53.37,53.45,53.13,53.38,16
20090601|2009-01-15 08:00,15,53.46,53.46,53,53,32
20090601|2009-01-15 08:30,15,52.94,53.11,52.94,53.11,26
20090601|2009-01-15 09:00,15,52.69,52.7,51.98,52.25,71
20090601|2009-01-15 09:30,15,52.02,52.18,50.97,51.19,250
20090601|2009-01-15 10:00,15,51.3,51.38,51.05,51.11,54
20090601|2009-01-15 10:30,15,51.02,51.34,50.88,50.92,194
20090601|2009-01-15 11:00,15,50.85,51.27,50.85,50.95,255
20090601|2009-01-15 11:30,15,50.95,50.99,50.64,50.73,411
20090601|2009-01-15 12:00,15,50.73,50.75,50.18,50.32,348
20090601|2009-01-15 12:30,15,50.34,50.4,49.9,50.4,36
20090601|2009-01-15 13:00,15,50.4,50.49,50.24,50.36,380
20090601|2009-01-15 13:30,15,50.71,51.53,50.69,51.5,103
20090601|2009-01-15 14:00,15,51.63,52.45,51.6,52.27,202
20090601|2009-01-15 14:30,15,52.25,52.28,52.1,52.1,259
20090601|2009-01-15 15:00,15,52.1,52.1,52.05,52.1,69
20090601|2009-01-15 15:30,15,51.68,51.68,51.67,51.67,2
20090601|2009-01-16 00:30,16,52.2,52.2,52.2,52.2,2
20090601|2009-01-16 03:30,16,52.64,52.64,52.64,52.64,9
20090601|2009-01-16 05:00,16,52.57,52.58,52.51,52.51,16
20090601|2009-01-16 05:30,16,52.57,52.6,52.16,52.16,54
20090601|2009-01-16 06:00,16,52.31,52.32,52.19,52.19,65
20090601|2009-01-16 06:30,16,52.65,52.65,52.65,52.65,5
20090601|2009-01-16 07:00,16,52.7,52.7,52.35,52.35,7
20090601|2009-01-16 07:30,16,51.8,51.8,51.8,51.8,1
20090601|2009-01-16 08:00,16,51.91,52.38,51.91,52.35,113
20090601|2009-01-16 08:30,16,52.5,52.8,52.38,52.78,98
20090601|2009-01-16 09:00,16,52.75,53.33,52.56,52.88,125
20090601|2009-01-16 09:30,16,52.9,53.06,52.76,52.97,14
20090601|2009-01-16 10:00,16,52.74,52.79,51.87,51.88,76
20090601|2009-01-16 10:30,16,52.28,52.34,51.91,52,27
20090601|2009-01-16 11:00,16,51.73,52.64,51.53,52.15,62
20090601|2009-01-16 11:30,16,51.65,51.65,51.52,51.52,44
20090601|2009-01-16 12:00,16,51.73,51.73,51.14,51.14,25
20090601|2009-01-16 12:30,16,51.19,51.69,51.19,51.58,176
20090601|2009-01-16 13:00,16,51.62,51.64,51.41,51.41,133
20090601|2009-01-16 13:30,16,51.4,51.7,51.4,51.69,57
20090601|2009-01-16 14:00,16,51.8,52.18,50.95,51.41,254
20090601|2009-01-19 04:00,19,50.92,50.92,50.92,50.92,1
20090601|2009-01-19 04:30,19,50.38,50.38,50.31,50.36,7
20090601|2009-01-19 05:00,19,50.24,50.37,50.22,50.37,35
20090601|2009-01-19 06:00,19,50.16,50.16,50.16,50.16,20
20090601|2009-01-19 06:30,19,49.75,49.75,49.55,49.59,222
20090601|2009-01-19 07:00,19,49.68,49.92,49.68,49.83,70
20090601|2009-01-19 07:30,19,49.58,49.58,49.55,49.55,3
20090601|2009-01-19 09:00,19,49.8,49.8,49.46,49.46,8
20090601|2009-01-19 09:30,19,49.03,49.06,49.03,49.06,15
20090601|2009-01-19 10:00,19,48.65,48.65,48.62,48.62,4
20090601|2009-01-19 10:30,19,48.46,48.46,48.46,48.46,6
20090601|2009-01-19 11:00,19,48.55,48.85,48.55,48.85,11
20090601|2009-01-19 11:30,19,48.71,48.71,48.71,48.71,1
20090601|2009-01-19 12:00,19,48.73,48.73,48.73,48.73,1
20090601|2009-01-19 12:30,19,48.86,48.86,48.82,48.82,2
20090601|2009-01-19 23:30,20,48.76,48.76,48.76,48.76,1
20090601|2009-01-20 03:30,20,47.92,47.92,47.88,47.89,8
20090601|2009-01-20 04:00,20,47.49,47.84,47.44,47.8,49
20090601|2009-01-20 04:30,20,47.8,47.8,47.66,47.66,151
20090601|2009-01-20 05:00,20,48.06,48.06,47.94,47.94,4
20090601|2009-01-20 05:30,20,47.9,47.9,47.83,47.87,25
20090601|2009-01-20 06:00,20,47.87,48.02,47.7,47.8,17
20090601|2009-01-20 07:00,20,48.31,48.57,48.31,48.57,6
20090601|2009-01-20 07:30,20,48.39,48.41,48.34,48.36,17
20090601|2009-01-20 08:00,20,48.23,48.23,48.21,48.21,7
20090601|2009-01-20 08:30,20,48.13,48.39,48.13,48.27,68
20090601|2009-01-20 09:00,20,47.8,48.38,47.8,48.38,107
20090601|2009-01-20 09:30,20,48.34,49.28,48.34,48.96,90
20090601|2009-01-20 10:00,20,49,49.7,48.75,49.6,90
20090601|2009-01-20 10:30,20,49.63,49.63,48.91,49.01,90
20090601|2009-01-20 11:00,20,49.34,49.39,49.09,49.24,80
20090601|2009-01-20 11:30,20,49.37,49.41,49.27,49.37,20
20090601|2009-01-20 12:00,20,49.14,49.53,49.14,49.53,39
20090601|2009-01-20 12:30,20,49.14,49.22,49.06,49.22,10
20090601|2009-01-20 13:00,20,48.78,48.78,48.15,48.29,162
20090601|2009-01-20 13:30,20,48.3,48.3,47.6,47.6,59
20090601|2009-01-20 14:00,20,47.58,48.33,47.54,48.32,68
20090601|2009-01-20 14:30,20,48.26,48.32,48.1,48.32,83
20090601|2009-01-20 15:00,20,48.28,48.28,48.16,48.16,15
20090601|2009-01-20 15:30,20,48.16,48.22,48.16,48.22,20
20090601|2009-01-21 01:30,21,47.61,47.61,47.61,47.61,1
20090601|2009-01-21 03:30,21,47.2,47.53,47.2,47.53,23
20090601|2009-01-21 04:00,21,47.56,47.56,47.56,47.56,1
20090601|2009-01-21 04:30,21,48.08,48.18,48.07,48.18,3
20090601|2009-01-21 05:00,21,48.05,48.05,47.56,47.56,8
20090601|2009-01-21 06:00,21,47.4,47.57,47.37,47.57,22
20090601|2009-01-21 06:30,21,47.48,47.53,47.2,47.48,16
20090601|2009-01-21 07:30,21,47.76,47.83,47.76,47.83,23
20090601|2009-01-21 08:00,21,47.67,47.67,47.26,47.26,9
20090601|2009-01-21 08:30,21,47.25,47.25,47.25,47.25,1
20090601|2009-01-21 09:00,21,47.18,47.55,46.95,47.55,91
20090601|2009-01-21 09:30,21,47.84,47.84,47.53,47.74,58
20090601|2009-01-21 10:00,21,47.91,48.23,47.91,47.91,20
20090601|2009-01-21 10:30,21,47.62,47.62,47.1,47.1,20
20090601|2009-01-21 11:00,21,47.18,47.53,47.18,47.5,61
20090601|2009-01-21 11:30,21,47.5,47.5,47.15,47.15,16
20090601|2009-01-21 12:00,21,47.2,47.7,47.2,47.63,21
20090601|2009-01-21 12:30,21,47.32,47.63,47.28,47.61,29
20090601|2009-01-21 13:00,21,47.71,48.2,47.71,47.94,199
20090601|2009-01-21 13:30,21,47.92,48.3,47.68,47.68,249
20090601|2009-01-21 14:00,21,47.95,48.65,47.85,48.4,236
20090601|2009-01-21 14:30,21,48.4,48.67,48.32,48.64,29
20090601|2009-01-21 15:00,21,48.75,48.76,48.72,48.74,16
20090601|2009-01-21 15:30,21,48.75,49,48.75,48.94,26
20090601|2009-01-21 16:00,21,48.87,49.22,48.87,49.22,28
20090601|2009-01-22 03:00,22,48.39,48.39,48.39,48.39,1
20090601|2009-01-22 03:30,22,48.85,49.15,48.83,49.15,3
20090601|2009-01-22 04:00,22,48.94,49.3,48.93,49.3,50
20090601|2009-01-22 04:30,22,49.26,49.55,49.26,49.55,10
20090601|2009-01-22 05:00,22,49.48,49.66,49.41,49.41,21
20090601|2009-01-22 05:30,22,48.94,49.19,48.94,48.95,20
20090601|2009-01-22 06:00,22,48.96,48.99,48.96,48.97,13
20090601|2009-01-22 06:30,22,48.95,48.95,48.95,48.95,3
20090601|2009-01-22 07:00,22,48.66,48.79,48.44,48.44,4
20090601|2009-01-22 07:30,22,48.41,48.73,48.31,48.73,9
20090601|2009-01-22 08:00,22,48.39,48.39,48.27,48.33,27
20090601|2009-01-22 08:30,22,48.4,48.66,48.4,48.66,11
20090601|2009-01-22 09:00,22,48.25,48.25,47.71,47.71,61
20090601|2009-01-22 09:30,22,47.95,48.54,47.86,48.44,34
20090601|2009-01-22 10:00,22,48.53,48.85,48.5,48.85,125
20090601|2009-01-22 10:30,22,48.64,48.64,48.13,48.13,75
20090601|2009-01-22 11:00,22,47.89,47.89,47.17,47.37,124
20090601|2009-01-22 11:30,22,47.32,47.69,47.07,47.69,114
20090601|2009-01-22 12:00,22,47.73,47.84,47.3,47.56,41
20090601|2009-01-22 12:30,22,47.3,47.5,47.11,47.5,101
20090601|2009-01-22 13:00,22,47.45,47.45,47.42,47.42,3
20090601|2009-01-22 13:30,22,47.35,48.28,47.35,48.24,62
20090601|2009-01-22 14:00,22,48.03,48.85,48.03,48.7,92
20090601|2009-01-22 14:30,22,48.71,48.71,48.28,48.28,44
20090601|2009-01-22 15:30,22,48.16,48.16,48.16,48.16,1
20090601|2009-01-23 04:00,23,48.4,48.45,48.35,48.45,8
20090601|2009-01-23 05:00,23,48.04,48.5,48,48.5,23
20090601|2009-01-23 06:30,23,48.65,48.65,48.39,48.39,26
20090601|2009-01-23 07:00,23,48.45,48.56,48.45,48.56,5
20090601|2009-01-23 07:30,23,49,49.09,49,49.08,16
20090601|2009-01-23 08:00,23,48.74,48.74,48.44,48.44,2
20090601|2009-01-23 08:30,23,48.12,48.29,48.12,48.29,4
20090601|2009-01-23 09:00,23,48.37,48.4,47.74,47.74,25
20090601|2009-01-23 09:30,23,47.6,47.85,47.56,47.77,12
20090601|2009-01-23 10:00,23,47.88,48.07,47.79,48.07,74
20090601|2009-01-23 10:30,23,47.83,47.9,47.68,47.85,112
20090601|2009-01-23 11:00,23,48.11,48.13,47.65,47.66,44
20090601|2009-01-23 11:30,23,47.61,48.17,47.61,48.06,70
20090601|2009-01-23 12:00,23,48.07,49.17,48.05,49.17,136
20090601|2009-01-23 12:30,23,49.22,49.5,49.02,49.5,186
20090601|2009-01-23 13:00,23,49.51,51.61,49.51,51.12,608
20090601|2009-01-23 13:30,23,51.07,51.4,50.49,50.84,204
20090601|2009-01-23 14:00,23,51.05,52.01,50.97,51.8,110
20090601|2009-01-23 14:30,23,51.8,51.8,51.38,51.38,29
20090601|2009-01-23 15:00,23,51.08,51.08,51.08,51.08,1
20090601|2009-01-26 01:00,26,51.05,51.05,51.03,51.03,2
20090601|2009-01-26 01:30,26,51.4,51.4,51.35,51.35,4
20090601|2009-01-26 03:00,26,50.9,50.9,50.9,50.9,1
20090601|2009-01-26 04:00,26,51.04,51.65,51.04,51.65,3
20090601|2009-01-26 04:30,26,51.54,51.65,51.54,51.65,23
20090601|2009-01-26 05:00,26,51.68,51.69,51.68,51.69,15
20090601|2009-01-26 05:30,26,52.06,52.07,51.99,52,13
20090601|2009-01-26 06:30,26,51.76,51.76,51.76,51.76,1
20090601|2009-01-26 07:00,26,51.72,51.72,51.5,51.5,8
20090601|2009-01-26 07:30,26,51.66,51.9,51.66,51.9,3
20090601|2009-01-26 08:00,26,52.16,52.16,51.41,51.45,59
20090601|2009-01-26 08:30,26,51.63,51.63,51.3,51.38,15
20090601|2009-01-26 09:00,26,51.06,51.51,51.05,51.42,42
20090601|2009-01-26 09:30,26,51.32,52.44,51.32,52.07,88
20090601|2009-01-26 10:00,26,52.25,53.2,52.16,52.91,273
20090601|2009-01-26 10:30,26,52.73,53.06,52.45,53.06,73
20090601|2009-01-26 11:00,26,53.17,53.4,52.62,52.75,110
20090601|2009-01-26 11:30,26,52.62,53.35,52.62,53.17,157
20090601|2009-01-26 12:00,26,53.21,53.21,52.3,52.34,63
20090601|2009-01-26 12:30,26,52.25,52.25,51.68,51.69,110
20090601|2009-01-26 13:00,26,51.86,52.17,51.33,51.9,345
20090601|2009-01-26 13:30,26,51.76,51.88,51.38,51.88,896
20090601|2009-01-26 14:00,26,51.86,51.98,50.93,50.95,317
20090601|2009-01-26 14:30,26,50.94,51.2,50.85,51.2,94
20090601|2009-01-26 15:00,26,51.08,51.15,51.04,51.15,25
20090601|2009-01-27 05:00,27,51.55,51.55,51.5,51.55,8
20090601|2009-01-27 05:30,27,51.44,51.54,51.34,51.54,5
20090601|2009-01-27 06:00,27,52.01,52.01,52.01,52.01,5
20090601|2009-01-27 06:30,27,51.92,51.92,51.9,51.9,5
20090601|2009-01-27 07:00,27,51.25,51.25,50.01,50.35,54
20090601|2009-01-27 07:30,27,50.52,50.52,50.52,50.52,1
20090601|2009-01-27 08:00,27,50.53,50.61,50.44,50.44,21
20090601|2009-01-27 08:30,27,50.35,50.92,50.24,50.87,109
20090601|2009-01-27 09:00,27,50.87,51.1,49.75,49.9,114
20090601|2009-01-27 09:30,27,49.55,49.97,49.4,49.4,67
20090601|2009-01-27 10:00,27,49.39,49.52,49.16,49.48,54
20090601|2009-01-27 10:30,27,49.81,49.81,49.41,49.64,8
20090601|2009-01-27 11:00,27,49.67,49.86,49.12,49.23,218
20090601|2009-01-27 11:30,27,49.32,49.57,49.32,49.46,20
20090601|2009-01-27 12:00,27,49.68,49.9,49.5,49.9,69
20090601|2009-01-27 12:30,27,49.85,49.89,49.53,49.72,85
20090601|2009-01-27 13:00,27,49.67,49.67,49.48,49.49,5
20090601|2009-01-27 13:30,27,49.4,49.84,49.4,49.66,14
20090601|2009-01-27 14:00,27,49.51,49.51,48.55,48.8,160
20090601|2009-01-27 14:30,27,48.73,49.05,48.7,49.05,24
20090601|2009-01-28 03:30,28,49.84,49.84,49.84,49.84,1
20090601|2009-01-28 04:00,28,49.67,49.67,49.67,49.67,1
20090601|2009-01-28 04:30,28,49.37,49.39,49.37,49.39,2
20090601|2009-01-28 05:00,28,49.95,49.95,49.95,49.95,2
20090601|2009-01-28 05:30,28,49.32,49.32,49.13,49.24,104
20090601|2009-01-28 06:00,28,49.02,49.12,49,49.07,95
20090601|2009-01-28 06:30,28,49.05,49.05,48.8,48.8,202
20090601|2009-01-28 07:00,28,48.75,48.82,48.75,48.82,5
20090601|2009-01-28 07:30,28,48.9,48.99,48.84,48.84,22
20090601|2009-01-28 08:00,28,48.75,49.06,48.75,49.06,96
20090601|2009-01-28 08:30,28,48.98,49.74,48.98,49.74,63
20090601|2009-01-28 09:00,28,49.59,49.69,49.12,49.43,147
20090601|2009-01-28 09:30,28,49.54,49.54,49.36,49.45,138
20090601|2009-01-28 10:00,28,49.47,49.53,49.19,49.22,171
20090601|2009-01-28 10:30,28,48.9,49.99,48.85,49.62,273
20090601|2009-01-28 11:00,28,49.61,49.66,49.27,49.31,92
20090601|2009-01-28 11:30,28,49.25,49.25,48.95,49.12,209
20090601|2009-01-28 12:00,28,49.59,49.96,49.57,49.9,198
20090601|2009-01-28 12:30,28,49.75,50.29,49.59,49.69,215
20090601|2009-01-28 13:00,28,49.8,49.8,49.45,49.49,9
20090601|2009-01-28 13:30,28,50.24,50.85,50.24,50.64,83
20090601|2009-01-28 14:00,28,50.73,51.42,50.06,50.06,322
20090601|2009-01-28 14:30,28,50.02,50.13,49.81,50,153
20090601|2009-01-28 15:00,28,50.16,50.17,49.97,49.97,14
20090601|2009-01-28 15:30,28,50.23,50.23,50.23,50.23,2
20090601|2009-01-29 01:00,29,49.42,49.43,49.42,49.43,2
20090601|2009-01-29 03:00,29,49.81,49.81,49.74,49.74,2
20090601|2009-01-29 04:00,29,49.63,49.81,49.63,49.81,27
20090601|2009-01-29 05:00,29,49.74,49.74,49.74,49.74,1
20090601|2009-01-29 05:30,29,49.54,49.54,49.35,49.35,31
20090601|2009-01-29 06:00,29,49.24,49.24,49.21,49.21,3
20090601|2009-01-29 06:30,29,49.38,49.38,49.38,49.38,1
20090601|2009-01-29 07:00,29,49.35,49.35,49.34,49.34,5
20090601|2009-01-29 07:30,29,49.35,49.35,49.35,49.35,38
20090601|2009-01-29 08:00,29,49.56,49.56,49.54,49.54,3
20090601|2009-01-29 08:30,29,49.33,49.38,49.1,49.28,16
20090601|2009-01-29 09:00,29,49.23,49.47,49.15,49.47,48
20090601|2009-01-29 09:30,29,49.46,49.83,49.26,49.76,78
20090601|2009-01-29 10:00,29,49.62,50.07,49.62,49.94,74
20090601|2009-01-29 10:30,29,50.01,50.17,49.6,49.69,112
20090601|2009-01-29 11:00,29,49.49,50.22,49.49,49.85,45
20090601|2009-01-29 11:30,29,50.05,50.27,49.9,50.1,58
20090601|2009-01-29 12:00,29,49.96,50.75,49.96,50.44,131
20090601|2009-01-29 12:30,29,50.31,50.77,50.26,50.44,258
20090601|2009-01-29 13:00,29,50.42,50.43,49.8,50.08,120
20090601|2009-01-29 13:30,29,50.14,50.29,50.05,50.28,77
20090601|2009-01-29 14:00,29,50.36,50.39,49.95,50.25,161
20090601|2009-01-29 14:30,29,50.32,50.34,50.24,50.24,6
20090601|2009-01-29 16:30,29,50.26,50.26,50.26,50.26,1
20090601|2009-01-30 04:30,30,50.44,50.44,50.15,50.2,14
20090601|2009-01-30 05:00,30,49.86,49.86,49.86,49.86,1
20090601|2009-01-30 05:30,30,49.84,50.3,49.84,50.3,7
20090601|2009-01-30 06:00,30,50.36,50.39,50.3,50.39,5
20090601|2009-01-30 06:30,30,50.54,50.56,50.38,50.38,5
20090601|2009-01-30 07:00,30,50.63,50.63,50.63,50.63,1
20090601|2009-01-30 07:30,30,50.05,50.18,50.04,50.18,26
20090601|2009-01-30 08:30,30,50.82,51.5,50.74,51.5,29
20090601|2009-01-30 09:00,30,51.39,51.74,51.28,51.29,69
20090601|2009-01-30 09:30,30,51.09,51.15,51.03,51.15,33
20090601|2009-01-30 10:00,30,51.26,51.26,50.04,50.04,56
20090601|2009-01-30 10:30,30,50.19,50.5,50.06,50.06,27
20090601|2009-01-30 11:00,30,50.11,50.52,50.1,50.24,44
20090601|2009-01-30 11:30,30,50.52,50.53,50.5,50.53,22
20090601|2009-01-30 12:00,30,50.31,50.57,50.25,50.57,16
20090601|2009-01-30 12:30,30,50.58,50.82,50.58,50.82,2
20090601|2009-01-30 13:00,30,50.89,50.89,50.45,50.45,19
20090601|2009-01-30 13:30,30,50.29,50.29,49.91,49.93,34
20090601|2009-01-30 14:00,30,50.03,50.14,49.83,49.86,155
20090601|2009-01-30 14:30,30,50.03,50.11,50,50.11,71
20090601|2009-01-30 15:00,30,50.04,50.05,50.04,50.04,6
20090601|2009-02-01 22:30,2,50.5,50.5,50.5,50.5,1
20090601|2009-02-02 01:00,2,50.18,50.18,50.18,50.18,1
20090601|2009-02-02 01:30,2,50.09,50.09,50.09,50.09,1
20090601|2009-02-02 05:00,2,49.16,49.16,49.11,49.11,4
20090601|2009-02-02 06:30,2,49.01,49.22,49.01,49.21,4
20090601|2009-02-02 07:00,2,48.58,48.79,48.46,48.76,13
20090601|2009-02-02 07:30,2,48.85,48.92,48.85,48.85,5
20090601|2009-02-02 08:00,2,49.14,49.2,49.02,49.12,31
20090601|2009-02-02 08:30,2,49.15,49.2,49.15,49.19,8
20090601|2009-02-02 09:00,2,48.64,48.73,48.32,48.59,86
20090601|2009-02-02 09:30,2,48.6,48.6,48.6,48.6,4
20090601|2009-02-02 10:00,2,48.82,49.03,48.73,48.92,24
20090601|2009-02-02 10:30,2,48.87,48.87,48.44,48.51,25
20090601|2009-02-02 11:00,2,48.36,48.6,48.16,48.49,71
20090601|2009-02-02 11:30,2,48.56,48.71,48.47,48.47,35
20090601|2009-02-02 12:00,2,48.23,48.44,48.22,48.44,16
20090601|2009-02-02 12:30,2,48.58,48.58,48.05,48.05,19
20090601|2009-02-02 13:00,2,48.13,48.13,47.82,47.93,35
20090601|2009-02-02 13:30,2,47.93,48.34,47.9,48.1,70
20090601|2009-02-02 14:00,2,47.88,48.16,47.54,47.57,147
20090601|2009-02-02 14:30,2,47.58,47.75,47.57,47.65,42
20090601|2009-02-02 15:00,2,47.82,48.16,47.81,48.13,68
20090601|2009-02-02 15:30,2,48.1,48.1,48.1,48.1,1
20090601|2009-02-02 21:00,3,48.01,48.01,48.01,48.01,1
20090601|2009-02-03 02:00,3,48.15,48.15,48.15,48.15,1
20090601|2009-02-03 02:30,3,48.14,48.14,48.11,48.11,3
20090601|2009-02-03 03:00,3,47.97,47.97,47.83,47.83,2
20090601|2009-02-03 03:30,3,47.95,48.09,47.95,48.09,16
20090601|2009-02-03 04:00,3,47.91,47.91,47.74,47.74,5
20090601|2009-02-03 05:00,3,47.97,48.14,47.97,48.14,25
20090601|2009-02-03 05:30,3,47.68,47.68,47.67,47.67,5
20090601|2009-02-03 06:00,3,47.57,47.57,47.57,47.57,1
20090601|2009-02-03 06:30,3,47.64,47.76,47.64,47.73,30
20090601|2009-02-03 07:00,3,47.73,47.96,47.73,47.96,8
20090601|2009-02-03 07:30,3,48.05,48.05,47.85,47.85,56
20090601|2009-02-03 08:30,3,47.96,48.18,47.92,48.18,143
20090601|2009-02-03 09:00,3,48.23,48.24,47.72,47.72,138
20090601|2009-02-03 09:30,3,47.84,47.96,47.7,47.73,99
20090601|2009-02-03 10:00,3,47.75,47.92,47.64,47.8,177
20090601|2009-02-03 10:30,3,47.81,47.82,47.63,47.63,67
20090601|2009-02-03 11:00,3,47.91,48.02,47.77,47.82,53
20090601|2009-02-03 11:30,3,47.7,47.99,47.65,47.65,8
20090601|2009-02-03 12:00,3,47.88,47.88,47.88,47.88,5
20090601|2009-02-03 12:30,3,47.96,47.98,47.66,47.69,31
20090601|2009-02-03 13:00,3,47.74,47.74,47.6,47.6,235
20090601|2009-02-03 13:30,3,47.51,47.75,47.51,47.7,38
20090601|2009-02-03 14:00,3,47.7,47.77,47.45,47.62,778
20090601|2009-02-03 14:30,3,47.62,47.71,47.49,47.49,48
20090601|2009-02-03 16:30,3,47.7,47.7,47.66,47.66,5
20090601|2009-02-04 03:00,4,47.54,47.54,47.37,47.37,43
20090601|2009-02-04 05:30,4,48.34,48.61,48.32,48.59,19
20090601|2009-02-04 06:00,4,48.38,48.43,48.36,48.41,14
20090601|2009-02-04 06:30,4,48.42,48.5,48.42,48.5,7
20090601|2009-02-04 07:00,4,48.17,48.2,48,48,16
20090601|2009-02-04 07:30,4,47.91,48.49,47.91,48.49,3
20090601|2009-02-04 08:30,4,47.97,48.12,47.97,48.12,6
20090601|2009-02-04 09:00,4,48.4,48.48,48.27,48.48,10
20090601|2009-02-04 09:30,4,48.36,48.36,48.36,48.36,1
20090601|2009-02-04 10:00,4,48.19,48.56,47.83,47.83,48
20090601|2009-02-04 10:30,4,47.74,48.81,47.74,48.63,269
20090601|2009-02-04 11:00,4,48.48,48.95,48.45,48.45,65
20090601|2009-02-04 11:30,4,48.3,48.35,48.21,48.21,53
20090601|2009-02-04 12:00,4,48.24,48.4,48.24,48.36,32
20090601|2009-02-04 12:30,4,48.34,48.5,48.26,48.26,110
20090601|2009-02-04 13:00,4,48.38,48.63,48.26,48.34,141
20090601|2009-02-04 13:30,4,48.21,48.21,47.85,47.86,74
20090601|2009-02-04 14:00,4,48.02,48.3,47.79,48.3,178
20090601|2009-02-04 14:30,4,48.18,48.3,48.13,48.3,5
20090601|2009-02-05 03:00,5,48.45,48.45,48.42,48.42,2
20090601|2009-02-05 05:00,5,48.46,48.72,48.46,48.72,50
20090601|2009-02-05 05:30,5,48.74,48.81,48.63,48.63,61
20090601|2009-02-05 06:00,5,48.54,48.76,48.54,48.7,9
20090601|2009-02-05 07:00,5,48.78,48.78,48.78,48.78,1
20090601|2009-02-05 07:30,5,48.65,48.65,48.55,48.55,5
20090601|2009-02-05 08:00,5,48.45,48.5,48.45,48.46,4
20090601|2009-02-05 08:30,5,48.64,48.85,48.64,48.74,65
20090601|2009-02-05 09:00,5,48.68,48.82,48.67,48.77,17
20090601|2009-02-05 09:30,5,48.85,48.86,48.24,48.26,41
20090601|2009-02-05 10:00,5,48.28,48.39,48.09,48.31,43
20090601|2009-02-05 10:30,5,48.27,48.67,48.27,48.65,176
20090601|2009-02-05 11:00,5,48.59,48.72,48.32,48.33,114
20090601|2009-02-05 11:30,5,48.61,48.73,48.61,48.72,11
20090601|2009-02-05 12:00,5,48.74,48.74,48.69,48.69,6
20090601|2009-02-05 12:30,5,48.74,49.46,48.74,49.46,66
20090601|2009-02-05 13:00,5,49.57,49.76,49.32,49.33,64
20090601|2009-02-05 13:30,5,49.25,49.4,48.96,49.18,111
20090601|2009-02-05 14:00,5,49.29,49.9,49.25,49.9,101
20090601|2009-02-05 14:30,5,49.74,49.74,49.74,49.74,2
20090601|2009-02-05 15:00,5,49.7,49.7,49.7,49.7,1
20090601|2009-02-05 15:30,5,49.65,49.7,49.65,49.7,49
20090601|2009-02-05 16:00,5,49.7,49.7,49.7,49.7,19
20090601|2009-02-05 22:00,6,50.01,50.01,50.01,50.01,1
20090601|2009-02-06 02:00,6,50.04,50.04,50.04,50.04,1
20090601|2009-02-06 03:00,6,49.76,49.76,49.76,49.76,1
20090601|2009-02-06 04:30,6,49.69,49.69,49.66,49.66,14
20090601|2009-02-06 05:00,6,49.4,49.45,49.36,49.36,16
20090601|2009-02-06 05:30,6,49.53,49.56,49.49,49.49,16
20090601|2009-02-06 06:00,6,49.28,49.28,49.28,49.28,4
20090601|2009-02-06 07:00,6,49.36,49.36,49.07,49.07,3
20090601|2009-02-06 07:30,6,49.11,49.11,49.11,49.11,6
20090601|2009-02-06 08:00,6,49.11,49.15,49.09,49.14,46
20090601|2009-02-06 08:30,6,49.04,49.2,48.84,49,237
20090601|2009-02-06 09:00,6,49.05,49.14,47.94,48.05,727
20090601|2009-02-06 09:30,6,48.19,49.05,48.19,48.9,225
20090601|2009-02-06 10:00,6,48.9,49.07,48.86,48.94,104
20090601|2009-02-06 10:30,6,49.03,49.03,48.7,48.72,36
20090601|2009-02-06 11:00,6,48.94,48.94,48.63,48.76,378
20090601|2009-02-06 11:30,6,48.9,48.96,48.9,48.9,152
20090601|2009-02-06 12:00,6,49.02,49.27,49.02,49.03,33
20090601|2009-02-06 12:30,6,49.15,49.15,48.89,48.89,63
20090601|2009-02-06 13:00,6,49.12,50.22,49.12,50.11,115
20090601|2009-02-06 13:30,6,50.15,51.08,50.15,50.3,248
20090601|2009-02-06 14:00,6,50.83,50.89,50.16,50.39,86
20090601|2009-02-06 14:30,6,50.42,50.55,50.26,50.55,53
20090601|2009-02-06 15:00,6,50.36,50.37,50.36,50.37,10
20090601|2009-02-06 15:30,6,50.36,50.36,50.36,50.36,5
20090601|2009-02-06 16:00,6,50.31,50.31,50.31,50.31,2
20090601|2009-02-08 23:00,9,50.57,50.57,50.57,50.57,2
20090601|2009-02-09 02:30,9,50.09,50.17,50.09,50.16,10
20090601|2009-02-09 03:00,9,50.1,50.11,50.06,50.06,20
20090601|2009-02-09 03:30,9,49.71,49.71,49.71,49.71,3
20090601|2009-02-09 04:00,9,49.93,50.09,49.91,50.09,27
20090601|2009-02-09 04:30,9,50.06,50.47,50.06,50.31,41
20090601|2009-02-09 05:00,9,50.4,50.46,50.23,50.26,24
20090601|2009-02-09 05:30,9,50.41,50.54,50.41,50.45,7
20090601|2009-02-09 06:30,9,50.42,50.48,50.42,50.46,28
20090601|2009-02-09 07:00,9,50.4,50.4,50.4,50.4,10
20090601|2009-02-09 07:30,9,50.72,50.92,50.72,50.92,14
20090601|2009-02-09 08:00,9,50.7,50.77,50.7,50.77,5
20090601|2009-02-09 08:30,9,51.09,51.09,50.72,50.72,3
20090601|2009-02-09 09:00,9,50.88,51.4,50.77,51.4,178
20090601|2009-02-09 09:30,9,51.31,51.89,51.23,51.86,378
20090601|2009-02-09 10:00,9,51.75,51.96,51.34,51.48,250
20090601|2009-02-09 10:30,9,51.54,51.58,51.4,51.52,97
20090601|2009-02-09 11:00,9,51.51,51.55,51.16,51.16,100
20090601|2009-02-09 11:30,9,51.45,51.45,51.17,51.19,44
20090601|2009-02-09 12:00,9,51.08,51.16,50.65,50.65,77
20090601|2009-02-09 12:30,9,50.45,50.65,50.31,50.65,321
20090601|2009-02-09 13:00,9,50.65,50.85,50.6,50.6,23
20090601|2009-02-09 13:30,9,50.79,50.79,50.55,50.72,10
20090601|2009-02-09 14:00,9,50.6,50.6,50.11,50.26,686
20090601|2009-02-09 14:30,9,50.18,50.22,50.15,50.22,111
20090601|2009-02-09 15:00,9,50.26,50.3,50.26,50.3,3
20090601|2009-02-10 03:30,10,50.35,50.35,50.35,50.35,1
20090601|2009-02-10 04:00,10,49.96,49.99,49.9,49.99,8
20090601|2009-02-10 04:30,10,49.92,50.02,49.92,50.02,6
20090601|2009-02-10 05:00,10,50.1,50.15,50.1,50.15,53
20090601|2009-02-10 05:30,10,50.78,50.78,50.78,50.78,3
20090601|2009-02-10 06:00,10,50.62,50.74,50.57,50.74,200
20090601|2009-02-10 06:30,10,51,51,51,51,1
20090601|2009-02-10 07:00,10,50.93,51.06,50.9,51.06,4
20090601|2009-02-10 07:30,10,51.29,51.42,51.29,51.39,5
20090601|2009-02-10 08:00,10,51.07,51.07,51.02,51.02,2
20090601|2009-02-10 08:30,10,51.44,51.44,51,51,32
20090601|2009-02-10 09:00,10,51,51.85,51,51.77,143
20090601|2009-02-10 09:30,10,51.61,51.69,51.39,51.39,173
20090601|2009-02-10 10:00,10,51.35,51.61,50.78,50.94,100
20090601|2009-02-10 10:30,10,50.99,51.01,50.18,50.18,150
20090601|2009-02-10 11:00,10,50.35,50.54,50.02,50.19,191
20090601|2009-02-10 11:30,10,50.1,50.1,49.98,49.98,51
20090601|2009-02-10 12:00,10,50.05,50.05,49.52,49.52,31
20090601|2009-02-10 12:30,10,49.51,49.96,49.48,49.93,44
20090601|2009-02-10 13:00,10,49.92,49.92,49.7,49.7,34
20090601|2009-02-10 13:30,10,49.87,49.87,49.71,49.79,29
20090601|2009-02-10 14:00,10,49.56,49.62,48.28,48.45,252
20090601|2009-02-10 14:30,10,48.4,48.56,48.4,48.43,26
20090601|2009-02-10 15:00,10,48.81,48.81,48.65,48.65,6
20090601|2009-02-10 15:30,10,48.75,48.75,48.62,48.62,12
20090601|2009-02-10 16:00,10,48.7,48.85,48.7,48.85,3
20090601|2009-02-11 02:30,11,48.77,48.77,48.77,48.77,1
20090601|2009-02-11 03:00,11,48.78,48.78,48.75,48.75,6
20090601|2009-02-11 03:30,11,49,49.13,49,49.04,38
20090601|2009-02-11 04:30,11,48.46,48.75,48.46,48.69,14
20090601|2009-02-11 05:00,11,48.81,48.81,48.51,48.6,5
20090601|2009-02-11 05:30,11,48.65,48.65,48.64,48.64,5
20090601|2009-02-11 06:00,11,48.27,48.34,48.17,48.3,19
20090601|2009-02-11 06:30,11,48.33,48.48,48.3,48.47,10
20090601|2009-02-11 07:00,11,48.33,48.36,48.24,48.36,12
20090601|2009-02-11 07:30,11,48.4,48.4,48.4,48.4,1
20090601|2009-02-11 08:30,11,48.81,48.83,48.63,48.63,124
20090601|2009-02-11 09:00,11,48.56,48.6,48.3,48.35,432
20090601|2009-02-11 09:30,11,48.5,48.83,48.5,48.83,143
20090601|2009-02-11 10:00,11,48.73,48.73,48.37,48.49,75
20090601|2009-02-11 10:30,11,48.25,48.73,47.86,48.05,153
20090601|2009-02-11 11:00,11,48.11,48.43,47.96,48.43,59
20090601|2009-02-11 11:30,11,48.39,49.09,48.37,48.72,44
20090601|2009-02-11 12:00,11,48.8,48.82,48.7,48.8,8
20090601|2009-02-11 12:30,11,48.79,48.8,48.33,48.38,38
20090601|2009-02-11 13:00,11,48.54,48.64,48.34,48.56,33
20090601|2009-02-11 13:30,11,48.34,48.36,47.75,47.95,123
20090601|2009-02-11 14:00,11,47.96,48.05,47.5,47.81,84
20090601|2009-02-11 14:30,11,47.9,47.99,47.88,47.99,22
20090601|2009-02-11 15:30,11,48,48,48,48,1
20090601|2009-02-11 16:00,11,47.92,47.92,47.87,47.87,25
20090601|2009-02-11 16:30,11,47.92,47.92,47.86,47.92,11
20090601|2009-02-11 23:30,12,48.45,48.45,48.45,48.45,1
20090601|2009-02-12 01:30,12,48.44,48.44,48.44,48.44,1
20090601|2009-02-12 02:30,12,48.33,48.33,48.33,48.33,1
20090601|2009-02-12 03:00,12,48.24,48.24,48.24,48.24,1
20090601|2009-02-12 03:30,12,48.37,48.37,47.99,48.05,8
20090601|2009-02-12 04:00,12,48.07,48.07,47.95,47.95,6
20090601|2009-02-12 04:30,12,48.1,48.1,47.94,47.94,51
20090601|2009-02-12 05:00,12,47.78,47.78,47.45,47.45,13
20090601|2009-02-12 05:30,12,47.45,47.49,47.35,47.47,14
20090601|2009-02-12 06:00,12,47.61,47.61,47.61,47.61,1
20090601|2009-02-12 06:30,12,47.99,48.16,47.76,47.76,38
20090601|2009-02-12 07:00,12,47.75,48.14,47.75,48.02,25
20090601|2009-02-12 07:30,12,47.9,47.9,47.79,47.79,6
20090601|2009-02-12 08:00,12,47.75,47.75,47.32,47.6,34
20090601|2009-02-12 08:30,12,47.79,48.11,47.79,48.02,43
20090601|2009-02-12 09:00,12,48,48,47.1,47.55,109
20090601|2009-02-12 09:30,12,47.55,47.65,47.22,47.25,120
20090601|2009-02-12 10:00,12,47.16,47.86,47.02,47.77,113
20090601|2009-02-12 10:30,12,47.75,47.75,47.41,47.43,158
20090601|2009-02-12 11:00,12,47.61,47.81,47.26,47.35,77
20090601|2009-02-12 11:30,12,47.52,47.71,47.39,47.63,146
20090601|2009-02-12 12:00,12,47.66,48.18,47.62,48.16,32
20090601|2009-02-12 12:30,12,48.21,48.27,47.65,47.9,139
20090601|2009-02-12 13:00,12,47.81,47.96,47.3,47.64,73
20090601|2009-02-12 13:30,12,47.49,47.62,47.32,47.52,193
20090601|2009-02-12 14:00,12,47.37,47.99,47.35,47.75,73
20090601|2009-02-12 14:30,12,47.68,47.68,47.41,47.53,16
20090601|2009-02-12 15:00,12,47.56,47.82,47.45,47.82,4
20090601|2009-02-12 15:30,12,47.78,48.11,47.78,48.11,3
20090601|2009-02-12 16:00,12,48.05,48.05,48,48,11
20090601|2009-02-12 16:30,12,47.84,47.84,47.84,47.84,2
20090601|2009-02-13 00:00,13,47.85,47.85,47.85,47.85,1
20090601|2009-02-13 00:30,13,47.85,47.85,47.85,47.85,1
20090601|2009-02-13 01:30,13,47.7,47.7,47.7,47.7,2
20090601|2009-02-13 02:30,13,47.7,47.7,47.7,47.7,1
20090601|2009-02-13 03:00,13,47.7,47.7,47.7,47.7,7
20090601|2009-02-13 03:30,13,47.85,47.85,47.85,47.85,1
20090601|2009-02-13 04:00,13,48.13,48.19,48.08,48.08,40
20090601|2009-02-13 04:30,13,48.11,48.11,48.11,48.11,26
20090601|2009-02-13 05:00,13,47.68,47.68,47.64,47.64,28
20090601|2009-02-13 06:00,13,47.5,47.5,47.24,47.3,40
20090601|2009-02-13 06:30,13,47.25,47.3,47.25,47.25,6
20090601|2009-02-13 07:00,13,47.15,47.36,47.15,47.23,21
20090601|2009-02-13 07:30,13,47.06,47.06,46.96,47,14
20090601|2009-02-13 08:00,13,47.01,47.29,46.92,47.19,25
20090601|2009-02-13 08:30,13,47.23,47.46,47.04,47.12,24
20090601|2009-02-13 09:00,13,47.01,47.61,46.83,47.61,78
20090601|2009-02-13 09:30,13,47.86,47.94,47.5,47.63,60
20090601|2009-02-13 10:00,13,47.58,47.9,47.25,47.28,190
20090601|2009-02-13 10:30,13,47.23,47.33,46.98,47.18,68
20090601|2009-02-13 11:00,13,47.02,47.1,46.89,46.96,40
20090601|2009-02-13 11:30,13,46.91,46.96,46.53,46.57,45
20090601|2009-02-13 12:00,13,46.65,46.77,46.57,46.72,163
20090601|2009-02-13 12:30,13,46.68,46.86,46.65,46.79,49
20090601|2009-02-13 13:00,13,46.86,47.29,46.84,46.98,75
20090601|2009-02-13 13:30,13,46.95,47.05,46.45,46.56,65
20090601|2009-02-13 14:00,13,46.6,46.75,46.05,46.75,176
20090601|2009-02-13 14:30,13,46.75,46.75,46.68,46.68,29
20090601|2009-02-13 15:30,13,46.72,46.72,46.62,46.62,26
20090601|2009-02-13 16:00,13,46.66,46.67,46.66,46.67,13
20090601|2009-02-13 16:30,13,46.67,46.67,46.67,46.67,10
20090601|2009-02-13 17:00,13,46.67,46.67,46.67,46.67,1
20090601|2009-02-16 03:30,16,46.45,46.45,46.45,46.45,1
20090601|2009-02-16 04:30,16,46.98,46.98,46.98,46.98,1
20090601|2009-02-16 05:30,16,46.49,46.75,46.49,46.75,2
20090601|2009-02-16 06:30,16,46.32,46.45,46.32,46.45,7
20090601|2009-02-16 07:30,16,46.42,46.42,46.4,46.4,2
20090601|2009-02-16 08:00,16,46.46,46.46,46.46,46.46,1
20090601|2009-02-16 09:00,16,46.29,46.29,46.29,46.29,2
20090601|2009-02-16 09:30,16,46.34,46.36,46.34,46.36,4
20090601|2009-02-16 10:00,16,46.39,46.39,46.3,46.3,2
20090601|2009-02-16 11:00,16,45.97,46.09,45.7,45.7,82
20090601|2009-02-16 12:00,16,45.79,45.79,45.79,45.79,3
20090601|2009-02-16 12:30,16,45.69,45.73,45.37,45.41,18
20090601|2009-02-16 13:00,16,45.27,45.28,45.25,45.25,20
20090601|2009-02-16 14:00,16,45.74,45.74,45.74,45.74,1
20090601|2009-02-17 00:00,17,45.77,45.97,45.77,45.97,32
20090601|2009-02-17 03:00,17,45,45,45,45,1
20090601|2009-02-17 03:30,17,45.14,45.14,45.05,45.05,2
20090601|2009-02-17 04:00,17,45.25,45.25,45.25,45.25,1
20090601|2009-02-17 04:30,17,45.26,45.26,45.26,45.26,1
20090601|2009-02-17 05:00,17,45.37,45.46,45.37,45.46,2
20090601|2009-02-17 05:30,17,45.25,45.25,45.15,45.15,53
20090601|2009-02-17 06:00,17,45.16,45.16,45.09,45.12,33
20090601|2009-02-17 06:30,17,45.09,45.1,44.94,44.94,44
20090601|2009-02-17 07:00,17,44.95,44.97,44.7,44.7,104
20090601|2009-02-17 07:30,17,44.7,44.77,44.58,44.58,99
20090601|2009-02-17 08:00,17,44.63,44.67,43.86,43.86,24
20090601|2009-02-17 08:30,17,43.94,44.03,43.62,43.62,165
20090601|2009-02-17 09:00,17,43.62,43.78,43.35,43.6,119
20090601|2009-02-17 09:30,17,43.95,44.1,43.21,43.24,284
20090601|2009-02-17 10:00,17,43.3,43.5,43.2,43.25,160
20090601|2009-02-17 10:30,17,43.32,43.45,43.03,43.03,78
20090601|2009-02-17 11:00,17,43.03,43.39,42.95,43.39,262
20090601|2009-02-17 11:30,17,43.43,43.43,43.28,43.35,27
20090601|2009-02-17 12:00,17,43.19,43.39,43.19,43.25,67
20090601|2009-02-17 12:30,17,43.19,43.28,43.12,43.25,117
20090601|2009-02-17 13:00,17,43.26,43.27,43.06,43.11,107
20090601|2009-02-17 13:30,17,43.08,43.41,43.08,43.24,58
20090601|2009-02-17 14:00,17,43.44,43.44,42.68,42.69,256
20090601|2009-02-17 14:30,17,42.62,42.87,42.58,42.79,148
20090601|2009-02-17 15:00,17,42.89,42.89,42.73,42.73,4
20090601|2009-02-17 15:30,17,42.57,42.57,42.55,42.55,20
20090601|2009-02-17 16:00,17,42.56,42.63,42.56,42.63,8
20090601|2009-02-17 20:30,18,42.55,42.55,42.55,42.55,5
20090601|2009-02-18 03:00,18,42.38,42.56,42.38,42.56,7
20090601|2009-02-18 03:30,18,42.48,42.6,42.48,42.6,6
20090601|2009-02-18 04:00,18,42.6,42.6,42.6,42.6,1
20090601|2009-02-18 05:30,18,42.86,42.96,42.8,42.8,5
20090601|2009-02-18 06:00,18,42.94,42.94,42.94,42.94,10
20090601|2009-02-18 06:30,18,42.84,42.84,42.84,42.84,1
20090601|2009-02-18 07:00,18,43.01,43.01,42.9,42.9,3
20090601|2009-02-18 07:30,18,42.99,42.99,42.99,42.99,2
20090601|2009-02-18 08:00,18,43.1,43.24,43.1,43.24,14
20090601|2009-02-18 08:30,18,43.07,43.09,42.94,43.01,20
20090601|2009-02-18 09:00,18,43.01,43.01,42.6,42.67,56
20090601|2009-02-18 09:30,18,42.75,42.78,41.5,41.5,246
20090601|2009-02-18 10:00,18,41.59,41.63,41.1,41.63,69
20090601|2009-02-18 10:30,18,41.53,41.78,41.52,41.78,70
20090601|2009-02-18 11:00,18,41.76,41.99,41.76,41.83,108
20090601|2009-02-18 11:30,18,41.73,41.93,41.66,41.92,55
20090601|2009-02-18 12:00,18,41.83,41.89,41.61,41.76,122
20090601|2009-02-18 12:30,18,41.68,41.76,41.47,41.66,32
20090601|2009-02-18 13:00,18,41.74,41.77,41.5,41.64,36
20090601|2009-02-18 13:30,18,41.55,41.55,41.32,41.34,78
20090601|2009-02-18 14:00,18,41.21,41.96,41.03,41.14,244
20090601|2009-02-18 14:30,18,41.12,41.12,41,41.01,29
20090601|2009-02-18 15:30,18,40.94,40.94,40.87,40.87,23
20090601|2009-02-19 02:30,19,41.46,41.57,41.46,41.57,3
20090601|2009-02-19 03:30,19,41.8,41.81,41.8,41.81,3
20090601|2009-02-19 04:00,19,41.91,41.91,41.86,41.86,2
20090601|2009-02-19 04:30,19,41.77,41.92,41.77,41.92,34
20090601|2009-02-19 05:00,19,41.77,42.21,41.77,42.21,8
20090601|2009-02-19 05:30,19,42.18,42.29,42.11,42.11,19
20090601|2009-02-19 06:00,19,42.11,42.11,42.08,42.08,2
20090601|2009-02-19 06:30,19,41.94,42.15,41.94,42.15,27
20090601|2009-02-19 07:00,19,42.15,42.15,42.09,42.09,2
20090601|2009-02-19 07:30,19,42.42,42.42,42.42,42.42,3
20090601|2009-02-19 08:00,19,42.34,42.35,42.31,42.35,5
20090601|2009-02-19 08:30,19,42.31,42.31,41.84,42.21,58
20090601|2009-02-19 09:00,19,41.96,42.34,41.93,42.27,74
20090601|2009-02-19 09:30,19,42.56,42.64,41.84,42,45
20090601|2009-02-19 10:00,19,41.95,42.14,41.72,41.72,33
20090601|2009-02-19 10:30,19,41.72,41.72,40.88,41.5,210
20090601|2009-02-19 11:00,19,41.94,42.96,41.94,42.58,423
20090601|2009-02-19 11:30,19,42.58,43.02,42.52,42.63,413
20090601|2009-02-19 12:00,19,42.71,42.79,42.57,42.78,44
20090601|2009-02-19 12:30,19,42.89,43.02,42.83,42.89,61
20090601|2009-02-19 13:00,19,42.98,43.72,42.98,43.34,216
20090601|2009-02-19 13:30,19,43.29,43.4,43.02,43.2,83
20090601|2009-02-19 14:00,19,43.66,44.02,43,43.96,421
20090601|2009-02-19 14:30,19,43.58,43.74,43.56,43.74,16
20090601|2009-02-19 15:00,19,43.55,43.55,43.43,43.43,31
20090601|2009-02-19 15:30,19,43.4,43.4,43.26,43.26,12
20090601|2009-02-19 16:00,19,43.5,43.5,43.5,43.5,1
20090601|2009-02-19 21:30,20,43.12,43.22,43.1,43.22,9
20090601|2009-02-19 22:00,20,43.24,43.24,43.24,43.24,1
20090601|2009-02-19 23:00,20,43.04,43.04,43.04,43.04,2
20090601|2009-02-19 23:30,20,43.03,43.03,43.01,43.01,2
20090601|2009-02-20 00:00,20,42.96,42.96,42.96,42.96,1
20090601|2009-02-20 03:00,20,43.04,43.53,43.01,43.53,51
20090601|2009-02-20 03:30,20,43.57,43.57,43.08,43.38,72
20090601|2009-02-20 04:00,20,43.32,43.32,43.32,43.32,5
20090601|2009-02-20 04:30,20,43.37,43.42,43.3,43.42,8
20090601|2009-02-20 05:00,20,43.06,43.06,42.93,42.97,6
20090601|2009-02-20 05:30,20,42.92,42.92,42.73,42.76,6
20090601|2009-02-20 06:00,20,42.89,43,42.5,42.58,67
20090601|2009-02-20 06:30,20,42.69,42.69,42.44,42.56,27
20090601|2009-02-20 07:00,20,42.64,42.88,42.63,42.63,32
20090601|2009-02-20 07:30,20,42.45,42.62,42.23,42.24,7
20090601|2009-02-20 08:00,20,42.15,42.23,41.92,42.23,29
20090601|2009-02-20 08:30,20,42.24,42.36,42.14,42.18,43
20090601|2009-02-20 09:00,20,42.19,42.19,41.42,41.95,298
20090601|2009-02-20 09:30,20,41.94,42.45,41.86,42.33,237
20090601|2009-02-20 10:00,20,42.33,42.64,42,42.02,127
20090601|2009-02-20 10:30,20,42.24,43.08,42.24,42.7,432
20090601|2009-02-20 11:00,20,42.91,43,42.25,42.44,302
20090601|2009-02-20 11:30,20,42.42,42.76,42.31,42.39,151
20090601|2009-02-20 12:00,20,42.58,42.8,42.5,42.79,38
20090601|2009-02-20 12:30,20,42.78,42.89,41.98,42.18,77
20090601|2009-02-20 13:00,20,42.17,42.17,41.58,42.08,377
20090601|2009-02-20 13:30,20,42.1,42.62,41.97,42.46,111
20090601|2009-02-20 14:00,20,42.63,43.6,42.47,43.56,171
20090601|2009-02-20 14:30,20,43.61,43.65,43.37,43.43,38
20090601|2009-02-20 15:00,20,43.33,43.33,43.19,43.24,7
20090601|2009-02-20 15:30,20,43.2,43.2,43.18,43.18,2
20090601|2009-02-22 19:30,23,43.54,43.55,43.54,43.55,3
20090601|2009-02-22 20:30,23,43.55,43.64,43.55,43.64,5
20090601|2009-02-23 03:30,23,44.03,44.03,43.35,43.35,18
20090601|2009-02-23 04:00,23,43.56,43.98,43.56,43.98,19
20090601|2009-02-23 04:30,23,43.94,43.94,43.85,43.85,2
20090601|2009-02-23 05:00,23,43.99,44.28,43.99,44.11,27
20090601|2009-02-23 05:30,23,44.34,44.38,43.9,43.9,30
20090601|2009-02-23 06:00,23,43.85,43.85,43.85,43.85,1
20090601|2009-02-23 06:30,23,43.94,44.05,43.94,44.04,16
20090601|2009-02-23 07:30,23,44.14,44.36,44.14,44.27,15
20090601|2009-02-23 08:00,23,44.3,44.3,43.97,43.97,37
20090601|2009-02-23 08:30,23,44.02,44.5,43.88,44.5,87
20090601|2009-02-23 09:00,23,44.83,45.19,44.7,45.02,209
20090601|2009-02-23 09:30,23,44.75,44.8,44.06,44.11,162
20090601|2009-02-23 10:00,23,44.15,44.22,43.89,43.98,47
20090601|2009-02-23 10:30,23,43.9,44.04,43.77,43.83,142
20090601|2009-02-23 11:00,23,43.97,44.21,43.9,44.01,179
20090601|2009-02-23 11:30,23,44.03,44.15,43.7,43.76,81
20090601|2009-02-23 12:00,23,43.63,43.8,43.25,43.39,122
20090601|2009-02-23 12:30,23,43.43,43.43,42.96,42.97,79
20090601|2009-02-23 13:00,23,42.92,43.31,42.56,42.58,200
20090601|2009-02-23 13:30,23,42.57,42.85,42.34,42.49,57
20090601|2009-02-23 14:00,23,42.43,43.37,42.29,42.91,399
20090601|2009-02-23 14:30,23,42.9,42.9,42.5,42.5,192
20090601|2009-02-23 15:00,23,42.66,42.72,42.24,42.24,40
20090601|2009-02-23 15:30,23,42.48,42.5,42.4,42.5,26
20090601|2009-02-23 16:00,23,42.61,42.61,42.61,42.61,2
20090601|2009-02-23 16:30,23,42.55,42.56,42.55,42.55,4
20090601|2009-02-23 21:30,24,42.57,42.57,42.57,42.57,1
20090601|2009-02-23 22:00,24,42.29,42.29,42.29,42.29,1
20090601|2009-02-23 23:30,24,42.64,42.64,42.64,42.64,1
20090601|2009-02-24 02:30,24,42.61,42.71,42.61,42.71,6
20090601|2009-02-24 03:00,24,42.71,42.75,42.69,42.71,12
20090601|2009-02-24 04:00,24,42.7,42.82,42.7,42.82,10
20090601|2009-02-24 04:30,24,42.82,42.84,42.63,42.63,8
20090601|2009-02-24 05:00,24,42.9,43.05,42.9,43.05,73
20090601|2009-02-24 05:30,24,43.13,43.13,43.06,43.1,18
20090601|2009-02-24 06:00,24,43.16,43.16,43.16,43.16,1
20090601|2009-02-24 06:30,24,43.23,43.25,43.2,43.25,46
20090601|2009-02-24 07:00,24,43.15,43.18,43,43.13,41
20090601|2009-02-24 07:30,24,43.26,43.26,43.25,43.25,3
20090601|2009-02-24 08:00,24,43.28,43.35,43.22,43.31,12
20090601|2009-02-24 08:30,24,43.46,43.46,43.3,43.3,29
20090601|2009-02-24 09:00,24,43.3,43.92,43.3,43.72,404
20090601|2009-02-24 09:30,24,43.7,43.95,43.55,43.72,132
20090601|2009-02-24 10:00,24,43.6,43.6,42.78,43.15,660
20090601|2009-02-24 10:30,24,43.11,43.64,43.11,43.27,233
20090601|2009-02-24 11:00,24,43.23,43.52,42.88,42.93,286
20090601|2009-02-24 11:30,24,42.95,43.28,42.95,43.03,83
20090601|2009-02-24 12:00,24,43,43.35,42.97,43.07,236
20090601|2009-02-24 12:30,24,43.1,43.33,43.02,43.33,230
20090601|2009-02-24 13:00,24,43.26,43.57,42.97,43.5,59
20090601|2009-02-24 13:30,24,43.57,44.01,43.47,43.62,259
20090601|2009-02-24 14:00,24,43.72,44.34,43.54,44.2,241
20090601|2009-02-24 14:30,24,44.15,44.23,44.12,44.14,80
20090601|2009-02-24 15:00,24,44.16,44.16,44.03,44.07,7
20090601|2009-02-24 15:30,24,44.09,44.15,44.09,44.09,18
20090601|2009-02-24 16:00,24,44.05,44.09,43.95,43.95,45
20090601|2009-02-24 21:00,25,43.88,43.88,43.88,43.88,3
20090601|2009-02-24 22:30,25,43.88,43.88,43.88,43.88,7
20090601|2009-02-24 23:00,25,43.62,43.62,43.62,43.62,1
20090601|2009-02-24 23:30,25,43.45,43.45,43.45,43.45,1
20090601|2009-02-25 03:00,25,44,44,44,44,1
20090601|2009-02-25 03:30,25,43.99,44.26,43.91,44.11,21
20090601|2009-02-25 04:00,25,44.11,44.21,44.11,44.21,32
20090601|2009-02-25 04:30,25,44.33,44.33,44.28,44.29,38
20090601|2009-02-25 05:00,25,44.37,44.37,44.33,44.36,11
20090601|2009-02-25 05:30,25,44.52,44.57,44.46,44.57,22
20090601|2009-02-25 06:00,25,44.72,44.77,44.6,44.6,87
20090601|2009-02-25 06:30,25,44.58,44.58,44.15,44.3,49
20090601|2009-02-25 07:00,25,44.25,44.25,44.14,44.17,11
20090601|2009-02-25 07:30,25,43.98,44.24,43.97,44.21,61
20090601|2009-02-25 08:00,25,44.14,44.55,44.14,44.49,20
20090601|2009-02-25 08:30,25,44.48,44.58,44.17,44.18,28
20090601|2009-02-25 09:00,25,44.16,44.74,44.1,44.47,224
20090601|2009-02-25 09:30,25,44.37,44.56,44.17,44.39,153
20090601|2009-02-25 10:00,25,44.19,44.34,44.19,44.25,134
20090601|2009-02-25 10:30,25,44.63,45.05,43.69,43.96,326
20090601|2009-02-25 11:00,25,43.85,44.67,43.84,44.6,112
20090601|2009-02-25 11:30,25,44.62,45.59,44.62,45.28,589
20090601|2009-02-25 12:00,25,45.3,45.82,45.26,45.48,407
20090601|2009-02-25 12:30,25,45.46,45.64,45.21,45.47,80
20090601|2009-02-25 13:00,25,45.6,45.89,45.46,45.67,147
20090601|2009-02-25 13:30,25,45.6,46.06,45.57,45.75,112
20090601|2009-02-25 14:00,25,45.86,45.91,45.34,45.89,151
20090601|2009-02-25 14:30,25,45.8,46.04,45.76,45.78,39
20090601|2009-02-25 15:00,25,45.89,46.07,45.89,46.02,16
20090601|2009-02-25 15:30,25,46.04,46.04,45.73,45.73,14
20090601|2009-02-25 23:30,26,46,46,46,46,5
20090601|2009-02-26 01:00,26,46,46,46,46,5
20090601|2009-02-26 03:00,26,46.05,46.07,46.04,46.04,52
20090601|2009-02-26 03:30,26,46.18,46.21,45.91,45.97,14
20090601|2009-02-26 04:00,26,46.05,46.19,45.87,46.19,10
20090601|2009-02-26 04:30,26,46.24,46.4,46.15,46.15,29
20090601|2009-02-26 05:00,26,46.2,46.29,46.2,46.29,4
20090601|2009-02-26 05:30,26,46.44,46.47,46.27,46.27,14
20090601|2009-02-26 06:00,26,46.46,46.5,46.2,46.25,19
20090601|2009-02-26 06:30,26,46.3,46.33,46.3,46.31,3
20090601|2009-02-26 07:00,26,46.46,46.5,46.46,46.5,4
20090601|2009-02-26 07:30,26,46.51,46.53,46.41,46.52,41
20090601|2009-02-26 08:00,26,46.45,46.45,46.16,46.16,21
20090601|2009-02-26 08:30,26,46.12,46.84,45.85,46.84,218
20090601|2009-02-26 09:00,26,46.75,47.34,46.62,47.16,229
20090601|2009-02-26 09:30,26,47.17,47.6,47.03,47.51,353
20090601|2009-02-26 10:00,26,47.47,48.18,47.28,48.07,295
20090601|2009-02-26 10:30,26,48.04,48.17,47.76,48.17,429
20090601|2009-02-26 11:00,26,48.16,48.27,47.46,47.46,260
20090601|2009-02-26 11:30,26,47.5,47.71,47.11,47.4,241
20090601|2009-02-26 12:00,26,47.6,47.61,47.15,47.17,93
20090601|2009-02-26 12:30,26,47.16,47.56,47.07,47.44,205
20090601|2009-02-26 13:00,26,47.57,47.74,47.15,47.67,29
20090601|2009-02-26 13:30,26,47.42,48.02,47.42,47.95,138
20090601|2009-02-26 14:00,26,48,48.77,47.8,48.77,474
20090601|2009-02-26 14:30,26,48.75,48.76,48.37,48.37,242
20090601|2009-02-26 15:00,26,48.3,48.35,48.06,48.1,64
20090601|2009-02-26 15:30,26,48.11,48.14,48.1,48.12,8
20090601|2009-02-26 16:00,26,48.04,48.04,47.87,47.87,3
20090601|2009-02-26 16:30,26,47.99,48.01,47.99,48.01,20
20090601|2009-02-26 17:00,26,48.25,48.25,48.25,48.25,3
20090601|2009-02-27 03:00,27,47.93,47.93,47.45,47.55,16
20090601|2009-02-27 03:30,27,47.48,47.5,47.48,47.48,8
20090601|2009-02-27 04:00,27,47.58,47.72,47.58,47.71,97
20090601|2009-02-27 04:30,27,47.75,47.84,47.75,47.83,6
20090601|2009-02-27 05:00,27,47.73,47.84,47.72,47.73,60
20090601|2009-02-27 05:30,27,47.85,48.01,47.73,47.74,31
20090601|2009-02-27 06:00,27,47.72,47.92,47.48,47.48,83
20090601|2009-02-27 06:30,27,47.49,47.49,47.16,47.16,67
20090601|2009-02-27 07:00,27,47.34,47.41,47.24,47.24,47
20090601|2009-02-27 07:30,27,47.3,47.33,46.94,47.01,34
20090601|2009-02-27 08:00,27,46.86,47.1,46.58,46.58,161
20090601|2009-02-27 08:30,27,46.54,46.65,46.33,46.61,136
20090601|2009-02-27 09:00,27,46.57,47.01,46.52,46.98,211
20090601|2009-02-27 09:30,27,46.87,47,46.24,46.95,132
20090601|2009-02-27 10:00,27,47.07,47.44,46.97,47.28,186
20090601|2009-02-27 10:30,27,47.35,47.79,47.32,47.39,200
20090601|2009-02-27 11:00,27,47.22,47.22,46.55,46.66,142
20090601|2009-02-27 11:30,27,46.65,47.38,46.55,47.36,206
20090601|2009-02-27 12:00,27,47.39,47.51,47.11,47.51,278
20090601|2009-02-27 12:30,27,47.69,47.76,47.39,47.72,127
20090601|2009-02-27 13:00,27,47.72,47.81,47.36,47.5,81
20090601|2009-02-27 13:30,27,47.55,47.75,47.27,47.73,135
20090601|2009-02-27 14:00,27,47.84,48.29,47.84,48.01,210
20090601|2009-02-27 14:30,27,47.96,47.99,47.71,47.71,196
20090601|2009-02-27 15:00,27,47.72,47.74,47.47,47.47,29
20090601|2009-02-27 15:30,27,47.58,47.58,47.49,47.49,2
20090601|2009-02-27 16:00,27,47.44,47.44,47.44,47.44,1
20090601|2009-02-27 16:30,27,47.46,47.46,47.46,47.46,1
20090601|2009-03-01 18:00,2,47.42,47.42,47.42,47.42,1
20090601|2009-03-01 19:00,2,47.5,47.5,47.5,47.5,1
20090601|2009-03-01 23:00,2,47.15,47.15,47.15,47.15,1
20090601|2009-03-02 02:30,2,47.16,47.16,46.85,46.85,5
20090601|2009-03-02 03:00,2,46.78,46.78,46.78,46.78,1
20090601|2009-03-02 03:30,2,46.85,46.85,46.5,46.53,26
20090601|2009-03-02 04:00,2,46.51,46.8,46.44,46.71,47
20090601|2009-03-02 04:30,2,46.81,46.9,46.76,46.89,9
20090601|2009-03-02 05:00,2,46.78,46.87,46.71,46.87,5
20090601|2009-03-02 05:30,2,46.7,46.72,46.33,46.33,23
20090601|2009-03-02 06:00,2,46.32,46.32,45.95,45.95,57
20090601|2009-03-02 06:30,2,45.95,46.07,45.71,45.74,139
20090601|2009-03-02 07:00,2,45.79,45.99,45.71,45.95,25
20090601|2009-03-02 07:30,2,45.91,46.1,45.85,46.06,33
20090601|2009-03-02 08:00,2,46.29,46.29,46.02,46.02,11
20090601|2009-03-02 08:30,2,45.97,46.37,45.9,46.32,52
20090601|2009-03-02 09:00,2,46.04,46.05,45.09,45.24,241
20090601|2009-03-02 09:30,2,45.31,45.53,45.15,45.26,172
20090601|2009-03-02 10:00,2,45.28,45.51,44.59,44.59,159
20090601|2009-03-02 10:30,2,44.7,44.92,44.1,44.1,128
20090601|2009-03-02 11:00,2,44.11,44.36,43.91,44.25,408
20090601|2009-03-02 11:30,2,44.15,44.2,43.53,44.05,184
20090601|2009-03-02 12:00,2,44.04,44.15,43.78,43.9,240
20090601|2009-03-02 12:30,2,43.94,44.17,43.51,43.52,292
20090601|2009-03-02 13:00,2,43.56,43.8,43.47,43.47,271
20090601|2009-03-02 13:30,2,43.54,44.08,43.5,44.04,94
20090601|2009-03-02 14:00,2,43.93,44.11,43.66,43.82,385
20090601|2009-03-02 14:30,2,43.82,43.9,43.65,43.8,328
20090601|2009-03-02 15:00,2,43.8,43.8,43.57,43.78,19
20090601|2009-03-02 15:30,2,43.82,43.82,43.63,43.63,23
20090601|2009-03-02 16:00,2,43.51,43.51,43.51,43.51,2
20090601|2009-03-02 20:00,3,43.14,43.14,43.14,43.14,1
20090601|2009-03-02 20:30,3,43.26,43.26,43.26,43.26,1
20090601|2009-03-03 02:30,3,43.92,43.92,43.86,43.86,4
20090601|2009-03-03 03:00,3,44,44.21,44,44.21,5
20090601|2009-03-03 03:30,3,44.26,44.28,44.26,44.28,3
20090601|2009-03-03 04:00,3,44.38,44.38,44.1,44.15,70
20090601|2009-03-03 04:30,3,44.02,44.44,44.01,44.35,31
20090601|2009-03-03 05:00,3,44.38,44.61,44.38,44.53,54
20090601|2009-03-03 05:30,3,44.51,44.51,44.27,44.33,44
20090601|2009-03-03 06:00,3,44.38,44.4,44.28,44.32,62
20090601|2009-03-03 06:30,3,44.33,44.35,44.07,44.35,80
20090601|2009-03-03 07:00,3,44.46,44.53,44.44,44.49,13
20090601|2009-03-03 07:30,3,44.52,44.53,44.37,44.51,75
20090601|2009-03-03 08:00,3,44.53,44.84,44.53,44.74,27
20090601|2009-03-03 08:30,3,44.73,44.9,44.65,44.9,52
20090601|2009-03-03 09:00,3,44.9,45.34,44.9,45,212
20090601|2009-03-03 09:30,3,44.99,44.99,44.08,44.35,357
20090601|2009-03-03 10:00,3,44.18,44.46,44.1,44.33,90
20090601|2009-03-03 10:30,3,44.16,44.37,43.99,44.29,76
20090601|2009-03-03 11:00,3,44.2,44.2,43.74,43.78,233
20090601|2009-03-03 11:30,3,43.9,43.9,43.22,43.53,288
20090601|2009-03-03 12:00,3,43.56,44.24,43.47,44.23,247
20090601|2009-03-03 12:30,3,44.09,44.25,43.84,43.95,138
20090601|2009-03-03 13:00,3,44.05,44.35,43.8,44.25,116
20090601|2009-03-03 13:30,3,44.15,44.46,43.76,44.16,99
20090601|2009-03-03 14:00,3,44.15,45.13,44.1,45.13,689
20090601|2009-03-03 14:30,3,45.06,45.18,44.95,44.98,136
20090601|2009-03-03 15:00,3,45.06,45.06,44.74,44.74,6
20090601|2009-03-03 15:30,3,44.95,44.95,44.95,44.95,1
20090601|2009-03-03 16:30,3,44.83,44.83,44.83,44.83,1
20090601|2009-03-03 17:00,3,44.7,44.7,44.7,44.7,5
20090601|2009-03-04 00:30,4,44.63,44.63,44.5,44.5,10
20090601|2009-03-04 01:30,4,44.75,44.75,44.75,44.75,1
20090601|2009-03-04 02:30,4,45.04,45.05,45.04,45.05,2
20090601|2009-03-04 03:00,4,45.18,45.22,45.18,45.21,4
20090601|2009-03-04 03:30,4,44.92,45.25,44.89,45.24,22
20090601|2009-03-04 04:00,4,45.33,45.62,45.33,45.55,176
20090601|2009-03-04 04:30,4,45.39,45.5,45.22,45.38,82
20090601|2009-03-04 05:00,4,45.41,45.48,45.39,45.48,27
20090601|2009-03-04 05:30,4,45.52,46.16,45.52,45.88,49
20090601|2009-03-04 06:00,4,46.03,46.04,45.95,45.97,25
20090601|2009-03-04 06:30,4,46.06,46.12,46,46.01,152
20090601|2009-03-04 07:00,4,46.05,46.15,45.98,46.03,19
20090601|2009-03-04 07:30,4,46.1,46.1,45.71,45.85,29
20090601|2009-03-04 08:00,4,45.83,46.06,45.7,45.74,45
20090601|2009-03-04 08:30,4,45.97,46.55,45.97,46.36,158
20090601|2009-03-04 09:00,4,46.38,47.23,46.38,46.92,501
20090601|2009-03-04 09:30,4,46.94,47.12,46.8,46.99,238
20090601|2009-03-04 10:00,4,47.02,47.46,47.02,47.42,227
20090601|2009-03-04 10:30,4,47.42,47.78,46.93,47.59,261
20090601|2009-03-04 11:00,4,47.61,47.99,47.47,47.78,265
20090601|2009-03-04 11:30,4,47.69,47.85,47.18,47.4,171
20090601|2009-03-04 12:00,4,47.3,47.36,46.9,46.95,287
20090601|2009-03-04 12:30,4,46.94,47.22,46.66,46.86,277
20090601|2009-03-04 13:00,4,46.89,47.8,46.87,47.75,208
20090601|2009-03-04 13:30,4,47.61,47.62,47.23,47.6,96
20090601|2009-03-04 14:00,4,47.51,48.23,47.51,48.04,403
20090601|2009-03-04 14:30,4,47.97,48.02,47.79,47.85,303
20090601|2009-03-04 15:00,4,47.88,47.96,47.79,47.81,12
20090601|2009-03-04 15:30,4,47.81,47.81,47.76,47.76,3
20090601|2009-03-04 16:00,4,47.76,47.76,47.76,47.76,1
20090601|2009-03-04 16:30,4,47.86,47.87,47.86,47.87,4
20090601|2009-03-04 17:30,4,47.91,47.91,47.84,47.84,2
20090601|2009-03-04 20:00,5,48.1,48.1,48.1,48.1,3
20090601|2009-03-04 20:30,5,48,48,48,48,2
20090601|2009-03-04 23:30,5,47.52,47.52,47.52,47.52,4
20090601|2009-03-05 00:00,5,47.54,47.54,47.54,47.54,1
20090601|2009-03-05 01:30,5,47.75,47.8,47.75,47.8,3
20090601|2009-03-05 02:00,5,47.76,47.76,47.76,47.76,122
20090601|2009-03-05 02:30,5,47.54,47.55,47.54,47.55,2
20090601|2009-03-05 03:00,5,47.47,47.57,47.37,47.42,111
20090601|2009-03-05 03:30,5,47.42,47.43,47.32,47.38,63
20090601|2009-03-05 04:00,5,47.39,47.39,46.72,46.76,56
20090601|2009-03-05 04:30,5,46.7,47.33,46.64,47.24,39
20090601|2009-03-05 05:00,5,47.25,47.25,46.8,46.8,101
20090601|2009-03-05 05:30,5,46.82,47.11,46.75,47,32
20090601|2009-03-05 06:00,5,47.07,47.16,46.71,46.83,33
20090601|2009-03-05 06:30,5,46.93,47.08,46.91,47.06,15
20090601|2009-03-05 07:00,5,47.07,47.08,46.38,46.53,122
20090601|2009-03-05 07:30,5,46.56,46.66,46.31,46.66,22
20090601|2009-03-05 08:00,5,46.65,47.02,46.65,46.86,27
20090601|2009-03-05 08:30,5,46.99,47.06,46.7,46.9,83
20090601|2009-03-05 09:00,5,46.86,47.72,46.85,47.62,92
20090601|2009-03-05 09:30,5,47.56,47.87,47.36,47.71,226
20090601|2009-03-05 10:00,5,47.72,47.73,47.29,47.46,118
20090601|2009-03-05 10:30,5,47.81,47.82,47.46,47.46,72
20090601|2009-03-05 11:00,5,47.37,47.42,46.77,46.8,252
20090601|2009-03-05 11:30,5,46.81,47.35,46.77,47.1,104
20090601|2009-03-05 12:00,5,47.07,47.22,46.91,47,180
20090601|2009-03-05 12:30,5,47.07,47.23,47,47.12,101
20090601|2009-03-05 13:00,5,47.09,47.55,47.09,47.43,97
20090601|2009-03-05 13:30,5,47.47,47.48,47,47.38,110
20090601|2009-03-05 14:00,5,47.25,47.29,46.04,46.83,393
20090601|2009-03-05 14:30,5,46.83,47,46.72,46.73,96
20090601|2009-03-05 15:00,5,46.81,46.93,46.78,46.78,7
20090601|2009-03-05 15:30,5,46.68,46.9,46.68,46.9,4
20090601|2009-03-05 16:00,5,46.94,46.94,46.94,46.94,1
20090601|2009-03-05 16:30,5,46.88,46.88,46.88,46.88,1
20090601|2009-03-05 17:00,5,46.87,46.87,46.87,46.87,1
20090601|2009-03-05 20:00,6,47.32,47.32,47.32,47.32,5
20090601|2009-03-06 00:00,6,47.3,47.3,47.23,47.23,2
20090601|2009-03-06 01:00,6,47.51,47.76,47.51,47.69,8
20090601|2009-03-06 02:00,6,47.7,47.7,47.7,47.7,1
20090601|2009-03-06 02:30,6,47.86,47.86,47.59,47.59,3
20090601|2009-03-06 03:00,6,47.51,47.51,47.18,47.28,56
20090601|2009-03-06 03:30,6,47.02,47.21,47.02,47.21,6
20090601|2009-03-06 04:00,6,47.18,47.18,46.89,47.16,61
20090601|2009-03-06 04:30,6,47.22,47.49,47.2,47.49,60
20090601|2009-03-06 05:00,6,47.49,47.63,47.38,47.38,124
20090601|2009-03-06 05:30,6,47.47,47.88,47.47,47.8,121
20090601|2009-03-06 06:00,6,47.79,47.81,47.36,47.44,63
20090601|2009-03-06 06:30,6,47.6,47.76,47.6,47.74,14
20090601|2009-03-06 07:00,6,47.83,47.83,47.42,47.42,14
20090601|2009-03-06 07:30,6,47.51,47.54,47.38,47.54,14
20090601|2009-03-06 08:00,6,47.39,47.53,47.39,47.51,29
20090601|2009-03-06 08:30,6,47.68,47.92,47.36,47.92,130
20090601|2009-03-06 09:00,6,48.05,48.38,48,48.3,432
20090601|2009-03-06 09:30,6,48.3,48.64,48.04,48.39,177
20090601|2009-03-06 10:00,6,48.36,48.45,47.82,48.13,185
20090601|2009-03-06 10:30,6,48.13,48.24,47.25,47.28,252
20090601|2009-03-06 11:00,6,47.23,47.57,46.98,47.16,411
20090601|2009-03-06 11:30,6,47.29,47.63,47.26,47.42,352
20090601|2009-03-06 12:00,6,47.47,47.83,47.47,47.72,249
20090601|2009-03-06 12:30,6,47.5,47.67,47.26,47.4,239
20090601|2009-03-06 13:00,6,47.36,47.51,47.32,47.46,86
20090601|2009-03-06 13:30,6,47.47,48.23,47.47,48.06,160
20090601|2009-03-06 14:00,6,48.15,48.84,47.92,48.8,792
20090601|2009-03-06 14:30,6,48.79,48.89,48.49,48.49,171
20090601|2009-03-06 15:00,6,48.73,48.73,48.51,48.57,20
20090601|2009-03-06 15:30,6,48.63,48.83,48.62,48.75,5
20090601|2009-03-06 16:00,6,48.9,49.08,48.74,48.74,32
20090601|2009-03-08 18:00,9,49.15,49.15,49.15,49.15,1
20090601|2009-03-09 03:00,9,49.3,49.3,48.9,48.92,12
20090601|2009-03-09 06:00,9,48.01,48.17,48.01,48.16,7
20090601|2009-03-09 06:30,9,48.15,48.19,48,48,14
20090601|2009-03-09 07:30,9,47.6,47.6,47.24,47.32,38
20090601|2009-03-09 08:00,9,47.72,48.13,47.62,48.13,155
20090601|2009-03-09 08:30,9,48.11,49.76,48.1,49.29,774
20090601|2009-03-09 09:00,9,49.18,50.2,49.14,49.78,610
20090601|2009-03-09 09:30,9,49.77,49.77,49.11,49.18,250
20090601|2009-03-09 10:00,9,49.22,49.8,49.22,49.24,144
20090601|2009-03-09 10:30,9,49.47,49.75,49.3,49.44,140
20090601|2009-03-09 11:00,9,49.44,49.46,48.89,48.98,144
20090601|2009-03-09 11:30,9,49.04,49.32,48.89,49.03,122
20090601|2009-03-09 12:00,9,48.9,48.93,48.37,48.61,193
20090601|2009-03-09 12:30,9,48.71,49.39,48.68,48.68,278
20090601|2009-03-09 13:00,9,48.55,49.11,48.28,48.69,353
20090601|2009-03-09 13:30,9,48.76,48.94,48.66,48.94,90
20090601|2009-03-09 14:00,9,48.87,48.88,48.75,48.88,94
20090601|2009-03-09 14:30,9,48.82,48.83,48.75,48.75,31
20090601|2009-03-09 15:00,9,48.81,48.81,48.75,48.77,13
20090601|2009-03-09 15:30,9,48.73,48.88,48.73,48.87,21
20090601|2009-03-09 20:30,10,48.89,48.89,48.89,48.89,1
20090601|2009-03-09 22:30,10,48.84,48.84,48.84,48.84,1
20090601|2009-03-10 00:30,10,48.72,48.78,48.72,48.78,24
20090601|2009-03-10 01:00,10,48.89,48.89,48.89,48.89,4
20090601|2009-03-10 02:00,10,49.01,49.29,49.01,49.29,8
20090601|2009-03-10 02:30,10,49.33,49.33,49.15,49.15,3
20090601|2009-03-10 03:00,10,49.18,49.22,48.42,48.45,131
20090601|2009-03-10 03:30,10,48.61,48.89,48.59,48.86,19
20090601|2009-03-10 04:00,10,48.8,48.8,48.69,48.78,15
20090601|2009-03-10 04:30,10,48.82,48.82,48.29,48.56,52
20090601|2009-03-10 05:00,10,48.75,48.89,48.74,48.75,32
20090601|2009-03-10 05:30,10,48.84,49.35,48.84,49.18,116
20090601|2009-03-10 06:00,10,49.3,49.3,48.92,48.92,55
20090601|2009-03-10 06:30,10,48.93,49.05,48.93,49.05,35
20090601|2009-03-10 07:00,10,49.19,49.52,49.15,49.52,56
20090601|2009-03-10 07:30,10,49.48,49.76,49.29,49.34,73
20090601|2009-03-10 08:00,10,49.24,49.88,48.95,49.88,135
20090601|2009-03-10 08:30,10,49.83,50.08,49.5,49.6,270
20090601|2009-03-10 09:00,10,49.61,50.09,49.61,49.78,247
20090601|2009-03-10 09:30,10,49.72,49.87,49.58,49.76,236
20090601|2009-03-10 10:00,10,49.74,49.9,49.56,49.65,204
20090601|2009-03-10 10:30,10,49.68,49.8,49.25,49.45,327
20090601|2009-03-10 11:00,10,49.57,49.6,49.16,49.26,215
20090601|2009-03-10 11:30,10,49.31,49.51,49.03,49.23,229
20090601|2009-03-10 12:00,10,49.19,49.24,48.87,49.19,196
20090601|2009-03-10 12:30,10,49.06,49.13,48.34,48.44,325
20090601|2009-03-10 13:00,10,48.43,48.51,47.75,48.02,693
20090601|2009-03-10 13:30,10,48.02,48.02,47.65,48.01,112
20090601|2009-03-10 14:00,10,48.01,48.08,48.01,48.07,89
20090601|2009-03-10 14:30,10,48.02,48.06,48,48.06,21
20090601|2009-03-10 15:00,10,48.02,48.02,47.95,47.95,5
20090601|2009-03-10 15:30,10,47.95,47.96,47.95,47.96,25
20090601|2009-03-10 22:30,11,48.09,48.09,48.09,48.09,2
20090601|2009-03-11 03:00,11,47.65,47.87,47.51,47.76,24
20090601|2009-03-11 03:30,11,47.84,48.06,47.84,47.88,8
20090601|2009-03-11 04:00,11,47.82,47.92,47.56,47.73,32
20090601|2009-03-11 04:30,11,47.69,47.71,47.5,47.71,16
20090601|2009-03-11 05:00,11,47.8,47.85,47.72,47.81,66
20090601|2009-03-11 05:30,11,47.77,47.77,47.4,47.4,50
20090601|2009-03-11 06:00,11,47.35,47.5,47.03,47.5,155
20090601|2009-03-11 06:30,11,47.47,47.47,47.32,47.42,18
20090601|2009-03-11 07:00,11,47.36,47.42,47.13,47.36,59
20090601|2009-03-11 07:30,11,47.39,47.49,47.3,47.37,63
20090601|2009-03-11 08:00,11,47.31,47.31,46.78,47.14,215
20090601|2009-03-11 08:30,11,47.12,47.22,46.83,47.19,341
20090601|2009-03-11 09:00,11,47.21,47.21,46.64,46.65,275
20090601|2009-03-11 09:30,11,46.71,47.48,46.68,47.36,525
20090601|2009-03-11 10:00,11,47.37,48.04,47.37,47.79,561
20090601|2009-03-11 10:30,11,47.8,47.98,47.25,47.25,271
20090601|2009-03-11 11:00,11,47.3,47.4,46.81,47.08,334
20090601|2009-03-11 11:30,11,47.09,47.19,45.93,46.31,260
20090601|2009-03-11 12:00,11,46.25,46.38,45.91,45.91,244
20090601|2009-03-11 12:30,11,45.91,46.32,45.89,46.03,246
20090601|2009-03-11 13:00,11,45.96,46.04,45.08,45.38,490
20090601|2009-03-11 13:30,11,45.43,45.66,45.31,45.61,354
20090601|2009-03-11 14:00,11,45.56,45.78,45.56,45.67,80
20090601|2009-03-11 14:30,11,45.67,45.72,45.67,45.72,4
20090601|2009-03-11 15:00,11,45.73,45.73,45.53,45.53,3
20090601|2009-03-12 00:00,12,45.85,45.85,45.85,45.85,1
20090601|2009-03-12 01:30,12,45.57,45.57,45.57,45.57,2
20090601|2009-03-12 02:30,12,45.23,45.23,45.23,45.23,1
20090601|2009-03-12 03:00,12,45.42,45.54,45.42,45.54,4
20090601|2009-03-12 03:30,12,45.52,45.56,45.37,45.5,18
20090601|2009-03-12 04:00,12,45.56,45.74,45.43,45.51,17
20090601|2009-03-12 04:30,12,45.52,45.55,45.24,45.29,26
20090601|2009-03-12 05:00,12,45.24,45.38,45.09,45.38,31
20090601|2009-03-12 05:30,12,45.45,45.58,45.45,45.58,19
20090601|2009-03-12 06:00,12,45.58,45.75,45.51,45.75,117
20090601|2009-03-12 06:30,12,45.82,45.89,45.72,45.81,52
20090601|2009-03-12 07:00,12,45.75,45.86,45.65,45.65,43
20090601|2009-03-12 07:30,12,45.77,46.14,45.64,46.06,156
20090601|2009-03-12 08:00,12,46.02,46.03,45.26,45.51,181
20090601|2009-03-12 08:30,12,45.59,46.01,45.59,45.68,433
20090601|2009-03-12 09:00,12,45.77,46.31,45.72,45.92,175
20090601|2009-03-12 09:30,12,45.95,46.54,45.94,46.31,309
20090601|2009-03-12 10:00,12,46.17,46.33,45.87,45.96,120
20090601|2009-03-12 10:30,12,45.94,46.05,45.63,45.66,125
20090601|2009-03-12 11:00,12,45.69,46.07,45.61,46.05,203
20090601|2009-03-12 11:30,12,45.97,47.45,45.94,47.33,460
20090601|2009-03-12 12:00,12,47.36,48,47.16,47.73,611
20090601|2009-03-12 12:30,12,47.79,48.42,47.75,48.34,323
20090601|2009-03-12 13:00,12,48.44,49.23,47.8,48.9,807
20090601|2009-03-12 13:30,12,48.9,48.9,48.67,48.67,151
20090601|2009-03-12 14:00,12,48.76,48.81,48.74,48.76,8
20090601|2009-03-12 14:30,12,48.78,48.84,48.78,48.84,80
20090601|2009-03-12 15:00,12,48.71,48.75,48.62,48.75,56
20090601|2009-03-12 16:00,12,48.71,48.71,48.71,48.71,1
20090601|2009-03-13 02:30,13,48.46,48.55,48.46,48.55,2
20090601|2009-03-13 03:00,13,48.55,48.56,48.36,48.36,17
20090601|2009-03-13 03:30,13,48.27,48.3,48.27,48.3,2
20090601|2009-03-13 04:00,13,48.4,48.69,48.4,48.6,15
20090601|2009-03-13 04:30,13,48.63,48.63,48.33,48.36,81
20090601|2009-03-13 05:00,13,48.3,48.7,48.15,48.66,65
20090601|2009-03-13 05:30,13,48.69,49.02,48.69,48.97,93
20090601|2009-03-13 06:00,13,49.08,49.36,49.08,49.27,24
20090601|2009-03-13 06:30,13,49.19,49.5,48.88,49.49,30
20090601|2009-03-13 07:00,13,49.58,49.74,49.34,49.45,337
20090601|2009-03-13 07:30,13,49.47,49.6,49.09,49.31,91
20090601|2009-03-13 08:00,13,49.23,49.28,48.72,49.05,124
20090601|2009-03-13 08:30,13,49.01,49.33,48.89,49.2,170
20090601|2009-03-13 09:00,13,49.21,49.54,49.13,49.35,111
20090601|2009-03-13 09:30,13,49.27,49.47,49.14,49.27,48
20090601|2009-03-13 10:00,13,49.25,49.87,49.25,49.85,192
20090601|2009-03-13 10:30,13,49.8,49.81,49.18,49.31,252
20090601|2009-03-13 11:00,13,49.22,49.37,48.88,48.99,271
20090601|2009-03-13 11:30,13,48.93,49.03,48.08,48.15,228
20090601|2009-03-13 12:00,13,48.2,48.28,47.73,48.26,366
20090601|2009-03-13 12:30,13,48.26,48.43,47.88,47.95,343
20090601|2009-03-13 13:00,13,47.99,49.04,47.96,48.03,262
20090601|2009-03-13 13:30,13,48.04,48.07,47.78,48,78
20090601|2009-03-13 14:00,13,47.92,47.94,47.79,47.94,10
20090601|2009-03-13 14:30,13,47.88,47.88,47.88,47.88,1
20090601|2009-03-15 18:00,16,46.53,46.53,46.53,46.53,1
20090601|2009-03-15 19:00,16,46.4,46.4,46.4,46.4,2
20090601|2009-03-15 20:00,16,46.67,46.67,46.67,46.67,1
20090601|2009-03-15 21:00,16,46.82,46.86,46.82,46.86,5
20090601|2009-03-15 22:30,16,46.61,46.61,46.61,46.61,1
20090601|2009-03-16 01:00,16,47,47,47,47,1
20090601|2009-03-16 01:30,16,47,47,47,47,9
20090601|2009-03-16 02:00,16,47.02,47.02,47.02,47.02,1
20090601|2009-03-16 02:30,16,47.03,47.03,47.03,47.03,1
20090601|2009-03-16 03:00,16,46.78,46.78,45.97,46.16,109
20090601|2009-03-16 03:30,16,46.16,46.29,45.99,46.26,45
20090601|2009-03-16 04:00,16,46.33,46.33,46.01,46.21,56
20090601|2009-03-16 04:30,16,46.08,46.47,46.06,46.47,42
20090601|2009-03-16 05:00,16,46.32,46.46,46.17,46.17,40
20090601|2009-03-16 05:30,16,46.1,46.29,46.1,46.29,90
20090601|2009-03-16 06:00,16,46.27,46.37,46.21,46.21,42
20090601|2009-03-16 06:30,16,46.27,46.37,46.27,46.37,53
20090601|2009-03-16 07:00,16,46.4,46.75,46.4,46.75,120
20090601|2009-03-16 07:30,16,46.51,47.05,46.48,46.93,101
20090601|2009-03-16 08:00,16,46.91,47.11,46.7,46.81,144
20090601|2009-03-16 08:30,16,46.82,46.82,46.33,46.49,226
20090601|2009-03-16 09:00,16,46.44,46.74,46.35,46.65,113
20090601|2009-03-16 09:30,16,46.65,47.46,46.52,47.1,421
20090601|2009-03-16 10:00,16,47.01,48.19,46.91,48.17,497
20090601|2009-03-16 10:30,16,48.17,48.64,48.09,48.34,536
20090601|2009-03-16 11:00,16,48.39,48.97,48.31,48.5,371
20090601|2009-03-16 11:30,16,48.5,49.26,48.49,49.19,408
20090601|2009-03-16 12:00,16,49.24,49.25,48.92,49.11,128
20090601|2009-03-16 12:30,16,49.3,49.31,48.66,48.84,336
20090601|2009-03-16 13:00,16,48.76,49.33,48.51,49.15,376
20090601|2009-03-16 13:30,16,49.15,49.31,49.08,49.08,25
20090601|2009-03-16 14:00,16,49.05,49.05,48.62,48.62,10
20090601|2009-03-16 14:30,16,48.69,48.75,48.65,48.68,33
20090601|2009-03-16 15:00,16,48.85,48.85,48.85,48.85,5
20090601|2009-03-16 22:30,17,48.62,48.62,48.62,48.62,1
20090601|2009-03-16 23:00,17,48.68,48.68,48.68,48.68,1
20090601|2009-03-16 23:30,17,48.62,48.62,48.59,48.59,2
20090601|2009-03-17 02:00,17,48.79,48.81,48.72,48.72,8
20090601|2009-03-17 02:30,17,48.61,48.61,48.37,48.37,3
20090601|2009-03-17 03:00,17,48.33,48.57,48.3,48.3,52
20090601|2009-03-17 03:30,17,48.29,48.44,48.23,48.41,17
20090601|2009-03-17 04:00,17,48.48,48.83,48.48,48.83,24
20090601|2009-03-17 04:30,17,48.73,48.75,48.39,48.7,65
20090601|2009-03-17 05:00,17,48.88,49.53,48.66,49.52,147
20090601|2009-03-17 05:30,17,49.48,49.74,49.43,49.43,87
20090601|2009-03-17 06:00,17,49.37,49.48,49.29,49.32,29
20090601|2009-03-17 06:30,17,49.31,49.31,48.95,49.02,85
20090601|2009-03-17 07:00,17,49.02,49.02,48.63,48.89,93
20090601|2009-03-17 07:30,17,48.88,49.12,48.54,48.54,127
20090601|2009-03-17 08:00,17,48.58,49.71,48.55,49.55,474
20090601|2009-03-17 08:30,17,49.57,50.08,49.31,49.75,467
20090601|2009-03-17 09:00,17,49.77,50.41,49.62,50.17,671
20090601|2009-03-17 09:30,17,50.18,50.56,50.11,50.49,372
20090601|2009-03-17 10:00,17,50.5,50.6,49.96,50.4,610
20090601|2009-03-17 10:30,17,50.31,50.4,50.21,50.32,578
20090601|2009-03-17 11:00,17,50.36,50.39,49.98,50.23,548
20090601|2009-03-17 11:30,17,50.3,50.68,50.18,50.34,326
20090601|2009-03-17 12:00,17,50.4,51.02,50.26,50.94,354
20090601|2009-03-17 12:30,17,50.94,51.15,50.89,51.01,451
20090601|2009-03-17 13:00,17,51.11,51.67,50.97,51.17,643
20090601|2009-03-17 13:30,17,51.12,51.13,50.86,51.1,281
20090601|2009-03-17 14:00,17,50.96,50.98,50.9,50.98,17
20090601|2009-03-17 14:30,17,50.83,50.86,50.82,50.85,9
20090601|2009-03-17 15:00,17,50.82,50.86,50.78,50.79,13
20090601|2009-03-17 15:30,17,50.7,50.7,50.7,50.7,1
20090601|2009-03-17 20:30,18,50.59,50.59,50.59,50.59,1
20090601|2009-03-17 21:00,18,50.65,50.93,50.65,50.91,3
20090601|2009-03-17 21:30,18,51.06,51.06,51.06,51.06,1
20090601|2009-03-17 22:30,18,50.64,50.64,50.61,50.61,6
20090601|2009-03-18 01:30,18,50.74,50.74,50.74,50.74,2
20090601|2009-03-18 02:00,18,50.86,50.86,50.86,50.86,1
20090601|2009-03-18 02:30,18,50.82,50.83,50.63,50.63,8
20090601|2009-03-18 03:00,18,50.64,50.72,50.52,50.69,17
20090601|2009-03-18 03:30,18,50.63,51.02,50.63,51,34
20090601|2009-03-18 04:00,18,51,51.33,50.88,50.95,164
20090601|2009-03-18 04:30,18,50.95,51.18,50.92,51.09,116
20090601|2009-03-18 05:00,18,50.97,51.06,50.92,50.92,21
20090601|2009-03-18 05:30,18,50.83,50.86,50.58,50.6,97
20090601|2009-03-18 06:00,18,50.61,50.8,50.45,50.8,81
20090601|2009-03-18 06:30,18,50.75,50.91,50.68,50.84,67
20090601|2009-03-18 07:00,18,50.91,51.01,50.61,50.78,262
20090601|2009-03-18 07:30,18,50.81,51.09,50.76,50.82,204
20090601|2009-03-18 08:00,18,50.87,51.06,50.74,50.9,182
20090601|2009-03-18 08:30,18,50.83,50.83,50.3,50.52,391
20090601|2009-03-18 09:00,18,50.47,50.51,50.16,50.2,295
20090601|2009-03-18 09:30,18,50.13,50.13,49.34,50,1501
20090601|2009-03-18 10:00,18,49.99,49.99,49.06,49.16,917
20090601|2009-03-18 10:30,18,49.17,49.57,49.05,49.56,406
20090601|2009-03-18 11:00,18,49.57,50.25,49.57,49.92,532
20090601|2009-03-18 11:30,18,49.94,50.42,49.76,50.29,399
20090601|2009-03-18 12:00,18,50.29,50.53,49.92,50.23,245
20090601|2009-03-18 12:30,18,50.13,50.83,49.8,50.31,893
20090601|2009-03-18 13:00,18,50.27,50.61,49.92,50.34,184
20090601|2009-03-18 13:30,18,50.32,51.99,50.32,51.59,125
20090601|2009-03-18 14:00,18,51.57,51.85,51.3,51.51,44
20090601|2009-03-18 14:30,18,51.5,51.5,51.37,51.46,20
20090601|2009-03-18 15:00,18,51.55,51.74,51.49,51.74,62
20090601|2009-03-18 15:30,18,51.59,51.59,51.59,51.59,1
20090601|2009-03-18 19:00,19,51.85,51.85,51.85,51.85,1
20090601|2009-03-18 22:00,19,51.42,51.42,51.42,51.42,1
20090601|2009-03-18 23:30,19,51.43,51.43,51.43,51.43,1
20090601|2009-03-19 00:30,19,51.26,51.26,51.25,51.25,2
20090601|2009-03-19 01:00,19,51.09,51.09,51.09,51.09,1
20090601|2009-03-19 01:30,19,51.12,51.12,51.09,51.09,2
20090601|2009-03-19 02:00,19,51.18,51.18,51.13,51.17,11
20090601|2009-03-19 02:30,19,51.13,51.55,51.13,51.52,25
20090601|2009-03-19 03:00,19,51.56,51.77,51.2,51.2,41
20090601|2009-03-19 03:30,19,51.2,51.3,51.18,51.28,105
20090601|2009-03-19 04:00,19,51.28,51.57,51.19,51.42,174
20090601|2009-03-19 04:30,19,51.41,51.99,51.36,51.85,248
20090601|2009-03-19 05:00,19,51.92,52.21,51.82,52.2,172
20090601|2009-03-19 05:30,19,52.11,52.55,52.1,52.47,276
20090601|2009-03-19 06:00,19,52.5,52.75,52.38,52.38,206
20090601|2009-03-19 06:30,19,52.44,53.88,52.42,53.64,810
20090601|2009-03-19 07:00,19,53.59,53.61,53.15,53.34,553
20090601|2009-03-19 07:30,19,53.24,53.73,53.13,53.45,627
20090601|2009-03-19 08:00,19,53.43,54.47,53.33,53.52,1363
20090601|2009-03-19 08:30,19,53.49,53.59,52.93,53.12,344
20090601|2009-03-19 09:00,19,53.14,53.72,52.84,53.32,363
20090601|2009-03-19 09:30,19,53.33,53.75,53.22,53.58,481
20090601|2009-03-19 10:00,19,53.66,53.7,53.25,53.32,279
20090601|2009-03-19 10:30,19,53.27,53.35,52.72,53.09,350
20090601|2009-03-19 11:00,19,53.07,53.12,52.36,52.59,511
20090601|2009-03-19 11:30,19,52.6,53.31,52.54,53.25,452
20090601|2009-03-19 12:00,19,53.28,53.86,53.05,53.48,458
20090601|2009-03-19 12:30,19,53.46,53.48,53.16,53.26,291
20090601|2009-03-19 13:00,19,53.2,53.62,52.84,53.48,694
20090601|2009-03-19 13:30,19,53.48,53.48,52.92,53.05,161
20090601|2009-03-19 14:00,19,53.09,53.54,53.09,53.19,62
20090601|2009-03-19 14:30,19,53.26,53.33,52.98,52.98,27
20090601|2009-03-19 15:00,19,52.9,52.99,52.9,52.99,7
20090601|2009-03-19 15:30,19,53.04,53.15,53.04,53.15,29
20090601|2009-03-19 22:00,20,53.02,53.02,53.02,53.02,1
20090601|2009-03-19 23:30,20,53.18,53.21,53.18,53.21,9
20090601|2009-03-20 00:00,20,53.19,53.32,53.19,53.32,36
20090601|2009-03-20 02:00,20,53.25,53.25,53.11,53.16,5
20090601|2009-03-20 02:30,20,53.25,53.32,53.25,53.3,50
20090601|2009-03-20 03:00,20,53.39,53.63,53.24,53.24,87
20090601|2009-03-20 03:30,20,53.28,53.85,53.28,53.54,83
20090601|2009-03-20 04:00,20,53.53,53.77,53.23,53.23,59
20090601|2009-03-20 04:30,20,53.3,53.31,52.94,53.02,129
20090601|2009-03-20 05:00,20,53,53.1,52.58,52.84,137
20090601|2009-03-20 05:30,20,52.81,53.04,52.62,53.01,132
20090601|2009-03-20 06:00,20,53.03,53.29,53.03,53.27,107
20090601|2009-03-20 06:30,20,53.22,53.36,52.9,53.02,69
20090601|2009-03-20 07:00,20,53.04,53.12,52.62,52.97,132
20090601|2009-03-20 07:30,20,52.92,53.08,52.73,53.08,109
20090601|2009-03-20 08:00,20,53.04,53.4,52.72,52.88,299
20090601|2009-03-20 08:30,20,52.96,53.74,52.73,53.49,614
20090601|2009-03-20 09:00,20,53.53,54.27,53.53,53.96,791
20090601|2009-03-20 09:30,20,53.96,54.11,53.61,53.99,704
20090601|2009-03-20 10:00,20,53.96,54.05,53.32,53.36,675
20090601|2009-03-20 10:30,20,53.41,53.58,53.26,53.38,371
20090601|2009-03-20 11:00,20,53.39,53.78,53.1,53.58,576
20090601|2009-03-20 11:30,20,53.64,53.72,53.26,53.48,235
20090601|2009-03-20 12:00,20,53.44,53.63,53.11,53.14,378
20090601|2009-03-20 12:30,20,53.22,53.38,52.99,53.15,316
20090601|2009-03-20 13:00,20,53.22,53.91,53.01,53.89,1032
20090601|2009-03-20 13:30,20,53.86,53.93,53.82,53.86,211
20090601|2009-03-20 14:00,20,53.87,54.01,53.7,53.81,62
20090601|2009-03-20 14:30,20,53.89,53.89,53.73,53.73,22
20090601|2009-03-20 15:00,20,53.73,53.8,53.73,53.77,12
20090601|2009-03-20 16:00,20,53.71,53.71,53.71,53.71,1
20090601|2009-03-22 17:30,23,54.56,54.56,54.56,54.56,1
20090601|2009-03-22 21:00,23,54.11,54.11,54.11,54.11,1
20090601|2009-03-22 23:00,23,54.37,54.37,54.37,54.37,1
20090601|2009-03-22 23:30,23,54.29,54.29,54.29,54.29,1
20090601|2009-03-23 01:00,23,54.46,54.46,54.46,54.46,1
20090601|2009-03-23 01:30,23,54.45,54.45,54.45,54.45,1
20090601|2009-03-23 02:00,23,54.45,54.54,54.45,54.54,3
20090601|2009-03-23 02:30,23,54.5,54.5,54.5,54.5,2
20090601|2009-03-23 03:00,23,54.61,54.62,54.32,54.32,46
20090601|2009-03-23 03:30,23,54.33,54.37,54.18,54.24,87
20090601|2009-03-23 04:00,23,54.21,54.42,54.08,54.37,118
20090601|2009-03-23 04:30,23,54.35,54.59,54.29,54.5,113
20090601|2009-03-23 05:00,23,54.49,54.5,54.18,54.18,75
20090601|2009-03-23 05:30,23,54.2,54.43,53.94,54,154
20090601|2009-03-23 06:00,23,54.04,54.11,53.86,54.01,55
20090601|2009-03-23 06:30,23,54.09,54.34,54.08,54.15,206
20090601|2009-03-23 07:00,23,54.17,54.4,54.11,54.3,130
20090601|2009-03-23 07:30,23,54.25,54.36,53.68,53.77,269
20090601|2009-03-23 08:00,23,53.76,54.1,53.58,53.72,498
20090601|2009-03-23 08:30,23,53.81,54.28,53.77,53.81,395
20090601|2009-03-23 09:00,23,53.86,55.39,53.73,55.05,952
20090601|2009-03-23 09:30,23,55.07,55.66,55.02,55.24,870
20090601|2009-03-23 10:00,23,55.18,55.46,55.05,55.43,381
20090601|2009-03-23 10:30,23,55.43,55.8,55.28,55.57,662
20090601|2009-03-23 11:00,23,55.58,55.88,55.36,55.45,460
20090601|2009-03-23 11:30,23,55.45,55.6,55.21,55.31,386
20090601|2009-03-23 12:00,23,55.34,55.38,55.03,55.12,258
20090601|2009-03-23 12:30,23,55.17,55.51,55.08,55.27,369
20090601|2009-03-23 13:00,23,55.26,55.82,54.61,55.8,1098
20090601|2009-03-23 13:30,23,55.76,55.78,55.62,55.69,70
20090601|2009-03-23 14:00,23,55.69,55.74,55.66,55.71,19
20090601|2009-03-23 14:30,23,55.69,55.75,55.66,55.68,18
20090601|2009-03-23 15:00,23,55.71,55.8,55.67,55.8,14
20090601|2009-03-23 15:30,23,55.75,55.78,55.67,55.69,13
20090601|2009-03-23 16:00,23,55.73,55.73,55.73,55.73,1
20090601|2009-03-23 19:00,24,55.48,55.48,55.48,55.48,1
20090601|2009-03-23 23:00,24,55.44,55.59,55.43,55.43,38
20090601|2009-03-24 02:00,24,55.29,55.35,55.29,55.35,4
20090601|2009-03-24 02:30,24,55.44,55.49,55.31,55.31,32
20090601|2009-03-24 03:00,24,55.37,55.37,55.05,55.06,87
20090601|2009-03-24 03:30,24,55.13,55.35,55.13,55.2,51
20090601|2009-03-24 04:00,24,55.19,55.25,55.14,55.19,51
20090601|2009-03-24 04:30,24,55.34,55.48,55.2,55.3,138
20090601|2009-03-24 05:00,24,55.31,55.58,55.17,55.34,145
20090601|2009-03-24 05:30,24,55.35,55.53,55.05,55.05,314
20090601|2009-03-24 06:00,24,55.08,55.26,54.84,54.84,371
20090601|2009-03-24 06:30,24,54.8,55.3,54.79,55.29,226
20090601|2009-03-24 07:00,24,55.22,55.22,54.97,54.99,348
20090601|2009-03-24 07:30,24,54.97,55.45,54.97,55.31,317
20090601|2009-03-24 08:00,24,55.32,55.43,54.54,54.57,748
20090601|2009-03-24 08:30,24,54.6,54.96,54.37,54.51,480
20090601|2009-03-24 09:00,24,54.5,54.91,54.48,54.56,629
20090601|2009-03-24 09:30,24,54.54,55.05,54.41,54.77,392
20090601|2009-03-24 10:00,24,54.71,55.25,54.7,55.04,685
20090601|2009-03-24 10:30,24,54.99,54.99,54.59,54.59,394
20090601|2009-03-24 11:00,24,54.65,54.81,54.53,54.59,249
20090601|2009-03-24 11:30,24,54.58,55.1,54.51,54.9,332
20090601|2009-03-24 12:00,24,54.86,55.1,54.59,54.9,504
20090601|2009-03-24 12:30,24,54.78,55.13,54.6,55.01,471
20090601|2009-03-24 13:00,24,54.97,55.67,54.87,55.63,826
20090601|2009-03-24 13:30,24,55.59,55.59,55.35,55.35,151
20090601|2009-03-24 14:00,24,55.42,55.42,55.26,55.27,36
20090601|2009-03-24 14:30,24,55.26,55.26,55.03,55.05,66
20090601|2009-03-24 15:00,24,55.09,55.13,55,55.04,6
20090601|2009-03-24 15:30,24,55.01,55.01,54.99,54.99,25
20090601|2009-03-24 16:00,24,55.11,55.11,55.05,55.05,2
20090601|2009-03-24 20:30,25,54.84,54.84,54.84,54.84,1
20090601|2009-03-24 23:30,25,54.69,54.69,54.69,54.69,2
20090601|2009-03-25 01:30,25,54.82,54.82,54.73,54.82,4
20090601|2009-03-25 02:00,25,54.69,54.69,54.69,54.69,4
20090601|2009-03-25 02:30,25,54.64,54.64,54.41,54.55,33
20090601|2009-03-25 03:00,25,54.55,54.73,54.46,54.63,90
20090601|2009-03-25 03:30,25,54.63,54.78,54.56,54.57,49
20090601|2009-03-25 04:00,25,54.57,54.65,54.53,54.6,24
20090601|2009-03-25 04:30,25,54.55,54.55,54.28,54.29,190
20090601|2009-03-25 05:00,25,54.27,54.46,54.21,54.39,71
20090601|2009-03-25 05:30,25,54.51,54.53,54.4,54.53,56
20090601|2009-03-25 06:00,25,54.49,54.51,54.3,54.37,29
20090601|2009-03-25 06:30,25,54.38,54.44,54.04,54.04,139
20090601|2009-03-25 07:00,25,54.06,54.21,53.65,53.95,519
20090601|2009-03-25 07:30,25,53.97,54.36,53.94,54.25,307
20090601|2009-03-25 08:00,25,54.29,54.51,54,54.01,591
20090601|2009-03-25 08:30,25,54.03,54.09,53.49,53.83,650
20090601|2009-03-25 09:00,25,54.03,54.48,53.97,54.16,517
20090601|2009-03-25 09:30,25,54.15,54.89,53.85,54.3,1098
20090601|2009-03-25 10:00,25,54.31,54.71,54.25,54.6,476
20090601|2009-03-25 10:30,25,54.65,55.63,54.59,54.97,1216
20090601|2009-03-25 11:00,25,55.06,55.26,54.51,54.52,428
20090601|2009-03-25 11:30,25,54.6,54.75,54.3,54.57,283
20090601|2009-03-25 12:00,25,54.53,54.61,54,54.03,544
20090601|2009-03-25 12:30,25,54.05,54.83,53.96,54.43,694
20090601|2009-03-25 13:00,25,54.46,54.5,53.54,54.21,1291
20090601|2009-03-25 13:30,25,54.18,54.27,54.02,54.06,244
20090601|2009-03-25 14:00,25,54.05,54.07,53.98,54.04,24
20090601|2009-03-25 14:30,25,54.12,54.34,54.12,54.34,31
20090601|2009-03-25 15:00,25,54.24,54.24,54.14,54.15,16
20090601|2009-03-25 15:30,25,54.2,54.2,54.11,54.16,15
20090601|2009-03-25 16:00,25,54.23,54.23,54.2,54.2,4
20090601|2009-03-25 19:30,26,54.56,54.56,54.56,54.56,1
20090601|2009-03-25 20:00,26,54.64,54.64,54.64,54.64,1
20090601|2009-03-26 00:30,26,54.73,54.73,54.73,54.73,1
20090601|2009-03-26 01:00,26,54.84,54.85,54.82,54.82,3
20090601|2009-03-26 01:30,26,54.8,54.8,54.8,54.8,1
20090601|2009-03-26 02:00,26,54.7,54.7,54.67,54.67,3
20090601|2009-03-26 02:30,26,54.81,54.86,54.81,54.86,5
20090601|2009-03-26 03:00,26,54.7,55.17,54.7,54.86,50
20090601|2009-03-26 03:30,26,54.78,54.99,54.78,54.89,39
20090601|2009-03-26 04:00,26,54.94,55.15,54.94,55.03,51
20090601|2009-03-26 04:30,26,55,55,54.76,54.76,126
20090601|2009-03-26 05:00,26,54.76,55.08,54.75,55,106
20090601|2009-03-26 05:30,26,55.07,55.07,54.73,54.76,95
20090601|2009-03-26 06:00,26,54.89,55.05,54.89,54.99,87
20090601|2009-03-26 06:30,26,54.95,55.15,54.95,55.14,98
20090601|2009-03-26 07:00,26,55.2,55.37,55.02,55.03,241
20090601|2009-03-26 07:30,26,55.03,56.1,55.01,55.96,481
20090601|2009-03-26 08:00,26,55.92,56.07,55.54,55.7,349
20090601|2009-03-26 08:30,26,55.72,55.84,55.04,55.27,359
20090601|2009-03-26 09:00,26,55.12,55.58,55.09,55.09,286
20090601|2009-03-26 09:30,26,55.05,55.36,54.83,54.85,641
20090601|2009-03-26 10:00,26,54.86,55.36,54.85,54.95,268
20090601|2009-03-26 10:30,26,54.95,55.16,54.78,54.93,211
20090601|2009-03-26 11:00,26,54.99,55.27,54.75,54.97,472
20090601|2009-03-26 11:30,26,55.03,55.12,54.73,54.95,187
20090601|2009-03-26 12:00,26,54.94,55.43,54.85,55.32,427
20090601|2009-03-26 12:30,26,55.36,55.42,54.99,55.12,340
20090601|2009-03-26 13:00,26,55.2,55.85,55.15,55.8,698
20090601|2009-03-26 13:30,26,55.76,55.76,55.42,55.42,152
20090601|2009-03-26 14:00,26,55.45,55.57,55.39,55.52,48
20090601|2009-03-26 14:30,26,55.48,55.63,55.48,55.58,14
20090601|2009-03-26 15:00,26,55.53,55.54,55.39,55.43,13
20090601|2009-03-26 15:30,26,55.44,55.44,55.44,55.44,3
20090601|2009-03-26 19:30,27,55.53,55.55,55.53,55.55,3
20090601|2009-03-26 23:30,27,55.24,55.24,55.08,55.11,19
20090601|2009-03-27 01:00,27,55.11,55.11,55.11,55.11,1
20090601|2009-03-27 02:00,27,55.16,55.25,55.16,55.21,4
20090601|2009-03-27 02:30,27,55.27,55.35,55.27,55.35,8
20090601|2009-03-27 03:00,27,55.42,55.68,55.4,55.4,65
20090601|2009-03-27 03:30,27,55.52,55.56,55.23,55.29,45
20090601|2009-03-27 04:00,27,55.29,55.4,55.13,55.13,100
20090601|2009-03-27 04:30,27,55.16,55.16,55.02,55.08,45
20090601|2009-03-27 05:00,27,55.08,55.08,54.89,55.05,252
20090601|2009-03-27 05:30,27,55.01,55.09,54.93,54.99,50
20090601|2009-03-27 06:00,27,54.95,55.02,54.68,54.79,222
20090601|2009-03-27 06:30,27,54.71,54.81,54.43,54.43,139
20090601|2009-03-27 07:00,27,54.44,54.7,54.44,54.64,223
20090601|2009-03-27 07:30,27,54.67,54.96,54.67,54.82,142
20090601|2009-03-27 08:30,27,53.97,53.97,53.5,53.79,804
20090601|2009-03-27 09:00,27,53.73,53.76,53.31,53.52,708
20090601|2009-03-27 09:30,27,53.52,53.75,53.42,53.61,371
20090601|2009-03-27 10:00,27,53.59,53.63,53.28,53.59,276
20090601|2009-03-27 10:30,27,53.61,54,53.56,53.69,377
20090601|2009-03-27 11:00,27,53.65,53.87,53.25,53.59,498
20090601|2009-03-27 11:30,27,53.59,53.89,53.48,53.64,328
20090601|2009-03-27 12:00,27,53.64,53.66,53.41,53.52,242
20090601|2009-03-27 12:30,27,53.48,53.83,53.35,53.76,365
20090601|2009-03-27 13:00,27,53.79,54.23,53.6,53.99,1048
20090601|2009-03-27 13:30,27,53.98,54.02,53.88,54.01,183
20090601|2009-03-27 14:00,27,54,54.01,53.95,53.95,68
20090601|2009-03-27 14:30,27,53.87,53.9,53.72,53.72,33
20090601|2009-03-27 15:00,27,53.73,53.73,53.73,53.73,13
20090601|2009-03-27 15:30,27,53.75,53.75,53.75,53.75,5
20090601|2009-03-27 16:00,27,53.79,53.91,53.79,53.91,14
20090601|2009-03-27 16:30,27,53.75,53.75,53.75,53.75,6
20090601|2009-03-29 17:00,30,53.55,53.55,53.55,53.55,1
20090601|2009-03-29 20:00,30,53.18,53.18,53.18,53.18,1
20090601|2009-03-29 20:30,30,53.02,53.02,53.02,53.02,1
20090601|2009-03-29 21:00,30,52.96,53.24,52.96,53.24,7
20090601|2009-03-29 21:30,30,53.24,53.24,53.24,53.24,15
20090601|2009-03-29 22:00,30,53.24,53.27,53.24,53.24,9
20090601|2009-03-29 22:30,30,53.24,53.24,53.24,53.24,7
20090601|2009-03-30 00:00,30,53.1,53.13,53.1,53.11,8
20090601|2009-03-30 01:00,30,53.1,53.11,53.1,53.1,8
20090601|2009-03-30 01:30,30,53.02,53.02,52.79,52.79,16
20090601|2009-03-30 02:00,30,52.75,52.75,52.59,52.6,93
20090601|2009-03-30 02:30,30,52.63,52.63,52.34,52.5,117
20090601|2009-03-30 03:00,30,52.45,52.61,52.25,52.41,107
20090601|2009-03-30 03:30,30,52.32,52.37,52.17,52.25,94
20090601|2009-03-30 04:00,30,52.3,52.46,52.18,52.46,75
20090601|2009-03-30 04:30,30,52.43,52.53,52.32,52.53,47
20090601|2009-03-30 05:00,30,52.59,52.64,52.43,52.48,150
20090601|2009-03-30 05:30,30,52.47,52.55,52.38,52.45,25
20090601|2009-03-30 06:00,30,52.45,52.6,52.37,52.6,43
20090601|2009-03-30 06:30,30,52.57,52.89,52.48,52.86,113
20090601|2009-03-30 07:00,30,52.84,52.85,52.65,52.68,150
20090601|2009-03-30 07:30,30,52.68,52.72,52.35,52.39,249
20090601|2009-03-30 08:00,30,52.44,52.49,52.02,52.16,460
20090601|2009-03-30 08:30,30,52.15,52.34,51.88,51.97,391
20090601|2009-03-30 09:00,30,51.95,52.22,51.89,52.1,313
20090601|2009-03-30 09:30,30,52.09,52.15,51.96,52,475
20090601|2009-03-30 10:00,30,52.02,52.04,51.73,51.78,638
20090601|2009-03-30 10:30,30,51.8,51.8,51.23,51.42,964
20090601|2009-03-30 11:00,30,51.29,51.35,50.87,51.18,769
20090601|2009-03-30 11:30,30,51.14,51.31,50.72,50.8,405
20090601|2009-03-30 12:00,30,50.76,50.76,49.97,50.28,891
20090601|2009-03-30 12:30,30,50.25,50.4,49.86,50.12,680
20090601|2009-03-30 13:00,30,50.06,50.5,49.9,50.18,1159
20090601|2009-03-30 13:30,30,50.19,50.39,50.12,50.16,197
20090601|2009-03-30 14:00,30,50.18,50.43,50.18,50.35,147
20090601|2009-03-30 14:30,30,50.33,50.45,50.32,50.42,7
20090601|2009-03-30 15:00,30,50.32,50.32,50.25,50.26,9
20090601|2009-03-30 15:30,30,50.25,50.31,50.23,50.29,31
20090601|2009-03-30 16:00,30,50.36,50.36,50.33,50.33,2
20090601|2009-03-30 20:00,31,50.64,50.64,50.64,50.64,2
20090601|2009-03-30 21:00,31,50.86,50.86,50.86,50.86,1
20090601|2009-03-30 22:30,31,50.94,50.99,50.94,50.99,21
20090601|2009-03-30 23:30,31,50.95,50.95,50.95,50.95,3
20090601|2009-03-31 00:00,31,50.91,50.91,50.91,50.91,1
20090601|2009-03-31 01:00,31,50.91,51,50.88,50.9,36
20090601|2009-03-31 01:30,31,50.79,50.87,50.79,50.87,4
20090601|2009-03-31 02:00,31,50.85,50.86,50.69,50.74,51
20090601|2009-03-31 02:30,31,50.54,50.78,50.48,50.68,100
20090601|2009-03-31 03:00,31,50.61,50.75,50.59,50.74,197
20090601|2009-03-31 03:30,31,50.63,50.67,50.41,50.43,165
20090601|2009-03-31 04:00,31,50.48,50.98,50.47,50.91,137
20090601|2009-03-31 04:30,31,51,51.24,50.98,51.1,164
20090601|2009-03-31 05:00,31,51.04,51.1,50.8,51.02,248
20090601|2009-03-31 05:30,31,51.05,51.6,51.05,51.54,207
20090601|2009-03-31 06:00,31,51.48,51.6,51.36,51.56,84
20090601|2009-03-31 06:30,31,51.53,51.53,51.37,51.38,138
20090601|2009-03-31 07:00,31,51.45,51.57,51.16,51.24,242
20090601|2009-03-31 07:30,31,51.21,51.63,51.04,51.36,579
20090601|2009-03-31 08:00,31,51.36,51.53,50.25,50.27,1112
20090601|2009-03-31 08:30,31,50.3,50.53,49.93,50.08,686
20090601|2009-03-31 09:00,31,49.72,49.93,49.49,49.56,812
20090601|2009-03-31 09:30,31,49.59,49.99,49.56,49.6,322
20090601|2009-03-31 10:00,31,49.65,49.97,49.48,49.65,414
20090601|2009-03-31 10:30,31,49.68,50.17,49.62,50.02,323
20090601|2009-03-31 11:00,31,50,50,49.6,49.67,509
20090601|2009-03-31 11:30,31,49.7,50,49.63,49.97,366
20090601|2009-03-31 12:00,31,49.99,50.34,49.78,49.84,484
20090601|2009-03-31 12:30,31,49.79,50.73,49.79,50.67,549
20090601|2009-03-31 13:00,31,50.68,51.62,50.62,51.37,2046
20090601|2009-03-31 13:30,31,51.35,51.38,51.05,51.1,150
20090601|2009-03-31 14:00,31,51.03,51.09,51.01,51.09,53
20090601|2009-03-31 14:30,31,51.12,51.18,50.76,50.85,41
20090601|2009-03-31 15:00,31,50.8,50.89,50.7,50.79,15
20090601|2009-03-31 15:30,31,50.81,50.82,50.49,50.49,16
20090601|2009-03-31 16:00,31,50.66,50.66,50.65,50.65,11
20090601|2009-03-31 20:00,1,50.19,50.19,50.1,50.18,4
20090601|2009-03-31 20:30,1,50.3,50.3,50.26,50.26,2
20090601|2009-03-31 21:00,1,50.23,50.23,50.23,50.23,1
20090601|2009-03-31 21:30,1,50.2,50.2,50.2,50.2,2
20090601|2009-03-31 22:30,1,50.25,50.3,50.25,50.3,3
20090601|2009-03-31 23:00,1,50.21,50.21,50.21,50.21,1
20090601|2009-03-31 23:30,1,50.25,50.29,50.25,50.29,2
20090601|2009-04-01 00:00,1,50.33,50.46,50.33,50.46,6
20090601|2009-04-01 00:30,1,50.32,50.42,50.32,50.4,5
20090601|2009-04-01 01:00,1,50.38,50.38,50.38,50.38,2
20090601|2009-04-01 01:30,1,50.48,50.48,50.48,50.48,1
20090601|2009-04-01 02:00,1,50.55,50.57,50.17,50.24,72
20090601|2009-04-01 02:30,1,50.24,50.24,50.16,50.21,24
20090601|2009-04-01 03:00,1,49.98,50.2,49.96,50.2,60
20090601|2009-04-01 03:30,1,50.32,50.37,50.21,50.21,179
20090601|2009-04-01 04:00,1,50.23,50.26,49.98,50.1,145
20090601|2009-04-01 04:30,1,50.09,50.11,49.99,50.01,105
20090601|2009-04-01 05:00,1,50.02,50.21,49.9,50.13,101
20090601|2009-04-01 05:30,1,50.14,50.17,49.83,49.84,120
20090601|2009-04-01 06:00,1,49.92,50.4,49.92,50.33,117
20090601|2009-04-01 06:30,1,50.32,50.37,49.87,49.89,203
20090601|2009-04-01 07:00,1,49.91,50.12,49.87,49.99,148
20090601|2009-04-01 07:30,1,50,50.19,49.85,50.03,215
20090601|2009-04-01 08:00,1,50,50.01,49.12,49.31,881
20090601|2009-04-01 08:30,1,49.36,49.72,49.1,49.65,518
20090601|2009-04-01 09:00,1,49.74,49.96,49.57,49.75,440
20090601|2009-04-01 09:30,1,49.69,50.07,49.35,49.77,688
20090601|2009-04-01 10:00,1,49.65,49.7,49.05,49.23,708
20090601|2009-04-01 10:30,1,49.2,49.63,49.19,49.63,529
20090601|2009-04-01 11:00,1,49.66,49.74,49.35,49.37,487
20090601|2009-04-01 11:30,1,49.33,49.67,49.18,49.26,344
20090601|2009-04-01 12:00,1,49.25,49.55,49.12,49.32,313
20090601|2009-04-01 12:30,1,49.32,49.68,49.21,49.65,631
20090601|2009-04-01 13:00,1,49.65,50.27,49.65,50.1,1431
20090601|2009-04-01 13:30,1,50.09,50.28,50.04,50.22,197
20090601|2009-04-01 14:00,1,50.24,50.24,50.02,50.22,49
20090601|2009-04-01 14:30,1,50.22,50.26,50.16,50.16,57
20090601|2009-04-01 15:00,1,50.15,50.2,50.09,50.2,60
20090601|2009-04-01 15:30,1,50.24,50.36,50.24,50.33,9
20090601|2009-04-01 16:00,1,50.27,50.27,50.2,50.27,4
20090601|2009-04-01 21:00,2,50.68,50.95,50.68,50.95,12
20090601|2009-04-01 21:30,2,50.88,50.88,50.86,50.86,2
20090601|2009-04-01 22:30,2,50.78,50.81,50.72,50.81,6
20090601|2009-04-02 00:30,2,50.66,50.74,50.66,50.74,2
20090601|2009-04-02 01:00,2,50.97,51.07,50.94,50.98,14
20090601|2009-04-02 01:30,2,50.98,51,50.98,50.98,4
20090601|2009-04-02 02:00,2,50.96,51.27,50.96,51.08,106
20090601|2009-04-02 02:30,2,51.1,51.22,51,51.12,72
20090601|2009-04-02 03:00,2,51.17,51.56,51.11,51.47,415
20090601|2009-04-02 03:30,2,51.46,51.99,51.44,51.72,285
20090601|2009-04-02 04:00,2,51.72,52.99,51.72,52.76,531
20090601|2009-04-02 04:30,2,52.73,52.81,52.51,52.51,172
20090601|2009-04-02 05:00,2,52.52,53.26,52.47,53,444
20090601|2009-04-02 05:30,2,52.97,53.13,52.79,52.8,376
20090601|2009-04-02 06:00,2,52.8,52.86,52.53,52.8,414
20090601|2009-04-02 06:30,2,52.81,52.84,52.43,52.67,346
20090601|2009-04-02 07:00,2,52.71,53.05,52.71,52.91,504
20090601|2009-04-02 07:30,2,52.9,53.29,52.58,52.91,687
20090601|2009-04-02 08:00,2,53.06,54.18,53.02,53.91,1868
20090601|2009-04-02 08:30,2,53.89,54.05,53.15,53.8,829
20090601|2009-04-02 09:00,2,53.83,54.28,53.79,53.84,775
20090601|2009-04-02 09:30,2,53.81,54.16,53.48,54.16,1036
20090601|2009-04-02 10:00,2,54.06,54.3,53.6,53.63,1050
20090601|2009-04-02 10:30,2,53.75,54.12,53.48,54.12,460
20090601|2009-04-02 11:00,2,54.01,54.36,53.83,54.08,594
20090601|2009-04-02 11:30,2,54.14,54.36,54,54,420
20090601|2009-04-02 12:00,2,53.99,54.15,53.73,54,593
20090601|2009-04-02 12:30,2,54.04,54.3,53.95,54.3,310
20090601|2009-04-02 13:00,2,54.25,54.72,54.04,54.48,1029
20090601|2009-04-02 13:30,2,54.48,54.56,54.36,54.46,262
20090601|2009-04-02 14:00,2,54.46,54.49,54.34,54.39,60
20090601|2009-04-02 14:30,2,54.45,54.45,54.11,54.14,50
20090601|2009-04-02 15:00,2,54.25,54.39,54.25,54.25,4
20090601|2009-04-02 15:30,2,54.37,54.37,54.37,54.37,1
20090601|2009-04-02 16:00,2,54.32,54.32,54.32,54.32,14
20090601|2009-04-02 19:30,3,53.88,53.88,53.88,53.88,1
20090601|2009-04-02 20:00,3,53.79,53.79,53.79,53.79,2
20090601|2009-04-02 21:00,3,53.86,53.86,53.86,53.86,1
20090601|2009-04-02 21:30,3,53.82,53.82,53.74,53.79,5
20090601|2009-04-02 22:00,3,53.82,53.82,53.81,53.81,3
20090601|2009-04-02 22:30,3,53.9,53.9,53.9,53.9,10
20090601|2009-04-03 01:30,3,53.94,53.98,53.94,53.98,4
20090601|2009-04-03 02:00,3,54.06,54.1,53.87,53.88,53
20090601|2009-04-03 02:30,3,53.88,53.92,53.79,53.79,26
20090601|2009-04-03 03:00,3,53.75,53.85,53.69,53.81,118
20090601|2009-04-03 03:30,3,53.85,55.79,53.85,55.12,488
20090601|2009-04-03 04:00,3,55.15,55.26,54.92,54.92,269
20090601|2009-04-03 04:30,3,54.88,55.17,54.8,55.14,159
20090601|2009-04-03 05:00,3,55.14,55.14,54.82,54.84,202
20090601|2009-04-03 05:30,3,54.86,55.19,54.86,55.02,70
20090601|2009-04-03 06:00,3,54.99,54.99,54.35,54.51,151
20090601|2009-04-03 06:30,3,54.5,54.5,54,54.16,147
20090601|2009-04-03 07:00,3,54.17,54.42,54.09,54.34,134
20090601|2009-04-03 07:30,3,54.34,54.52,53.72,54.01,628
20090601|2009-04-03 08:00,3,54.04,54.05,53.51,54.05,741
20090601|2009-04-03 08:30,3,54.05,54.28,53.86,54.28,363
20090601|2009-04-03 09:00,3,54.01,54.18,53.84,54.1,277
20090601|2009-04-03 09:30,3,54.1,54.14,53.68,53.68,198
20090601|2009-04-03 10:00,3,53.66,53.73,53.18,53.26,1171
20090601|2009-04-03 10:30,3,53.28,54.1,53.28,53.96,683
20090601|2009-04-03 11:00,3,54.02,54.65,54.02,54.5,514
20090601|2009-04-03 11:30,3,54.48,54.74,54.02,54.43,402
20090601|2009-04-03 12:00,3,54.44,54.55,54.19,54.51,154
20090601|2009-04-03 12:30,3,54.53,54.67,54.29,54.54,148
20090601|2009-04-03 13:00,3,54.51,54.8,54.13,54.64,1155
20090601|2009-04-03 13:30,3,54.61,54.61,54.4,54.47,250
20090601|2009-04-03 14:00,3,54.47,54.49,54.31,54.49,61
20090601|2009-04-03 14:30,3,54.37,54.48,54.37,54.47,83
20090601|2009-04-03 15:00,3,54.48,54.55,54.48,54.5,43
20090601|2009-04-03 16:00,3,54.6,54.7,54.6,54.7,9
20090601|2009-04-05 17:00,6,54.49,54.67,54.49,54.67,2
20090601|2009-04-05 18:30,6,55.2,55.2,55.2,55.2,2
20090601|2009-04-05 19:00,6,55.2,55.25,55.2,55.2,23
20090601|2009-04-05 19:30,6,55.18,55.22,55.06,55.06,43
20090601|2009-04-05 20:00,6,55.3,55.3,55.3,55.3,1
20090601|2009-04-05 20:30,6,55.34,55.34,55.3,55.3,3
20090601|2009-04-05 21:30,6,55.46,55.48,55.45,55.45,4
20090601|2009-04-05 22:00,6,55.46,55.55,55.46,55.55,24
20090601|2009-04-05 22:30,6,55.55,55.61,55.55,55.58,23
20090601|2009-04-05 23:00,6,55.58,55.61,55.57,55.6,62
20090601|2009-04-05 23:30,6,55.57,55.66,55.57,55.66,34
20090601|2009-04-06 00:00,6,55.66,55.68,55.53,55.55,112
20090601|2009-04-06 00:30,6,55.55,55.65,55.55,55.65,35
20090601|2009-04-06 01:00,6,55.44,55.55,55.44,55.55,22
20090601|2009-04-06 01:30,6,55.55,55.58,55.54,55.55,70
20090601|2009-04-06 02:00,6,55.47,55.47,55.17,55.2,63
20090601|2009-04-06 02:30,6,55.32,55.52,55.3,55.3,37
20090601|2009-04-06 03:00,6,55.31,55.61,55.22,55.54,340
20090601|2009-04-06 03:30,6,55.61,55.64,55.2,55.25,191
20090601|2009-04-06 04:00,6,55.23,55.31,55.14,55.24,60
20090601|2009-04-06 04:30,6,55.24,55.27,54.92,54.95,171
20090601|2009-04-06 05:00,6,54.99,55.19,54.93,55.03,69
20090601|2009-04-06 05:30,6,55.01,55.1,54.84,54.95,108
20090601|2009-04-06 06:00,6,54.92,55.24,54.91,55,133
20090601|2009-04-06 06:30,6,55.15,55.16,54.1,54.27,247
20090601|2009-04-06 07:00,6,54.24,54.38,53.81,53.91,334
20090601|2009-04-06 07:30,6,53.89,53.96,53.45,53.51,365
20090601|2009-04-06 08:00,6,53.47,53.58,52.66,53.01,1167
20090601|2009-04-06 08:30,6,53.02,53.36,52.86,53.34,599
20090601|2009-04-06 09:00,6,53.34,54.24,53.28,53.68,862
20090601|2009-04-06 09:30,6,53.67,53.69,52.96,52.98,887
20090601|2009-04-06 10:00,6,53.01,53.05,52.2,52.93,1154
20090601|2009-04-06 10:30,6,52.91,53.08,52.53,52.59,588
20090601|2009-04-06 11:00,6,52.59,52.89,52.58,52.79,282
20090601|2009-04-06 11:30,6,52.69,52.76,52.46,52.64,351
20090601|2009-04-06 12:00,6,52.63,52.66,52.4,52.41,422
20090601|2009-04-06 12:30,6,52.41,52.58,52.1,52.35,742
20090601|2009-04-06 13:00,6,52.32,53.4,52.26,53.38,854
20090601|2009-04-06 13:30,6,53.37,53.7,53.28,53.45,450
20090601|2009-04-06 14:00,6,53.43,53.52,53.32,53.4,43
20090601|2009-04-06 14:30,6,53.44,53.49,53.41,53.47,42
20090601|2009-04-06 15:00,6,53.51,53.68,53.51,53.59,32
20090601|2009-04-06 21:00,7,53.45,53.45,53.45,53.45,25
20090601|2009-04-06 21:30,7,53.46,53.46,53.45,53.45,27
20090601|2009-04-06 22:00,7,53.38,53.38,53.38,53.38,1
20090601|2009-04-06 22:30,7,53.45,53.45,53.45,53.45,1
20090601|2009-04-06 23:00,7,53.49,53.49,53.37,53.37,2
20090601|2009-04-06 23:30,7,53.36,53.62,53.36,53.62,20
20090601|2009-04-07 01:00,7,53.8,54,53.8,54,14
20090601|2009-04-07 01:30,7,53.9,53.9,53.8,53.8,17
20090601|2009-04-07 02:00,7,53.88,54.21,53.85,54.04,61
20090601|2009-04-07 02:30,7,54.03,54.03,53.74,53.84,80
20090601|2009-04-07 03:00,7,53.79,53.79,53.45,53.5,198
20090601|2009-04-07 03:30,7,53.52,53.63,52.8,52.96,243
20090601|2009-04-07 04:00,7,52.89,53.18,52.71,52.72,249
20090601|2009-04-07 04:30,7,52.69,52.95,52.45,52.93,217
20090601|2009-04-07 05:00,7,52.95,52.97,52.56,52.71,118
20090601|2009-04-07 05:30,7,52.69,52.72,52.44,52.47,184
20090601|2009-04-07 06:00,7,52.45,52.62,52.45,52.53,123
20090601|2009-04-07 06:30,7,52.56,52.85,52.48,52.79,219
20090601|2009-04-07 07:00,7,52.76,52.83,52.67,52.77,159
20090601|2009-04-07 07:30,7,52.73,53,52.43,52.82,265
20090601|2009-04-07 08:00,7,52.79,52.82,51.92,51.99,898
20090601|2009-04-07 08:30,7,51.98,52.29,51.82,52.04,281
20090601|2009-04-07 09:00,7,52.01,52.18,51.87,52.18,448
20090601|2009-04-07 09:30,7,52.26,52.52,51.95,52,404
20090601|2009-04-07 10:00,7,52.01,52.5,52,52.44,554
20090601|2009-04-07 10:30,7,52.39,52.47,52.22,52.34,310
20090601|2009-04-07 11:00,7,52.41,52.53,52.22,52.41,282
20090601|2009-04-07 11:30,7,52.48,52.51,52.3,52.49,164
20090601|2009-04-07 12:00,7,52.48,52.48,52.06,52.2,485
20090601|2009-04-07 12:30,7,52.15,52.44,51.93,52.38,387
20090601|2009-04-07 13:00,7,52.42,52.62,51.66,51.89,1228
20090601|2009-04-07 13:30,7,51.91,52.03,51.66,51.68,304
20090601|2009-04-07 14:00,7,51.74,51.89,51.71,51.86,42
20090601|2009-04-07 14:30,7,51.85,51.91,51.79,51.83,51
20090601|2009-04-07 15:00,7,51.82,51.85,51.81,51.81,4
20090601|2009-04-07 15:30,7,51.65,51.65,51.35,51.35,76
20090601|2009-04-07 16:00,7,51.25,51.26,51.17,51.17,8
20090601|2009-04-07 16:30,7,51.15,51.15,51.15,51.15,3
20090601|2009-04-07 22:00,8,51.14,51.14,51.14,51.14,1
20090601|2009-04-07 22:30,8,51.02,51.02,51.02,51.02,1
20090601|2009-04-08 01:00,8,51.11,51.11,51.08,51.08,17
20090601|2009-04-08 01:30,8,51.09,51.09,50.63,50.63,51
20090601|2009-04-08 02:00,8,50.67,50.67,50.39,50.57,190
20090601|2009-04-08 02:30,8,50.58,50.68,50.5,50.66,97
20090601|2009-04-08 03:00,8,50.68,50.97,50.68,50.89,278
20090601|2009-04-08 03:30,8,50.76,50.92,50.68,50.72,274
20090601|2009-04-08 04:00,8,50.72,50.75,50.54,50.56,198
20090601|2009-04-08 04:30,8,50.56,50.56,50.15,50.19,804
20090601|2009-04-08 05:00,8,50.19,50.33,50.18,50.21,299
20090601|2009-04-08 05:30,8,50.19,50.57,50.19,50.46,630
20090601|2009-04-08 06:00,8,50.51,50.82,50.41,50.75,351
20090601|2009-04-08 06:30,8,50.74,51.01,50.67,50.74,393
20090601|2009-04-08 07:00,8,50.75,50.88,50.71,50.79,163
20090601|2009-04-08 07:30,8,50.8,51.11,50.77,51.02,250
20090601|2009-04-08 08:00,8,51.06,51.1,50.73,50.92,408
20090601|2009-04-08 08:30,8,50.91,51.38,50.88,51.25,551
20090601|2009-04-08 09:00,8,51.29,51.29,50.6,50.67,895
20090601|2009-04-08 09:30,8,50.77,52.82,50.67,52.77,4150
20090601|2009-04-08 10:00,8,52.78,53.66,52.72,52.99,2387
20090601|2009-04-08 10:30,8,53.01,53.46,52.96,53.16,645
20090601|2009-04-08 11:00,8,53.21,53.92,53.21,53.83,1344
20090601|2009-04-08 11:30,8,53.85,53.88,53.45,53.5,689
20090601|2009-04-08 12:00,8,53.5,53.52,53.11,53.43,648
20090601|2009-04-08 12:30,8,53.43,53.49,53,53.15,350
20090601|2009-04-08 13:00,8,53.21,53.36,51.7,52.07,2054
20090601|2009-04-08 13:30,8,52.09,52.47,51.98,52.21,371
20090601|2009-04-08 14:00,8,52.12,52.41,52.06,52.35,33
20090601|2009-04-08 14:30,8,52.33,52.46,52.33,52.46,82
20090601|2009-04-08 15:00,8,52.46,52.62,52.46,52.53,17
20090601|2009-04-08 15:30,8,52.54,52.54,52.52,52.53,3
20090601|2009-04-08 16:00,8,52.56,52.56,52.56,52.56,1
20090601|2009-04-08 19:00,9,52,52,52,52,6
20090601|2009-04-08 21:30,9,52.33,52.33,52.33,52.33,3
20090601|2009-04-08 22:30,9,52.46,52.6,52.46,52.6,29
20090601|2009-04-08 23:00,9,52.6,52.6,52.6,52.6,8
20090601|2009-04-09 00:30,9,52.72,52.72,52.72,52.72,4
20090601|2009-04-09 01:00,9,52.84,52.96,52.82,52.96,10
20090601|2009-04-09 01:30,9,52.93,53.12,52.92,53.12,80
20090601|2009-04-09 02:00,9,53.13,53.54,53.13,53.32,213
20090601|2009-04-09 02:30,9,53.3,53.33,53.13,53.15,183
20090601|2009-04-09 03:00,9,53.14,53.93,53.13,53.47,319
20090601|2009-04-09 03:30,9,53.43,53.69,53.37,53.68,226
20090601|2009-04-09 04:00,9,53.66,53.86,53.42,53.51,235
20090601|2009-04-09 04:30,9,53.48,53.65,53.3,53.42,186
20090601|2009-04-09 05:00,9,53.44,53.53,52.99,53.4,269
20090601|2009-04-09 05:30,9,53.38,53.38,52.94,53.12,212
20090601|2009-04-09 06:00,9,53.21,53.39,53.01,53.01,143
20090601|2009-04-09 06:30,9,53.02,53.55,52.94,53.35,219
20090601|2009-04-09 07:00,9,53.36,53.7,53.36,53.45,343
20090601|2009-04-09 07:30,9,53.45,54,53.42,53.74,1076
20090601|2009-04-09 08:00,9,53.76,54.82,53.74,54.65,1198
20090601|2009-04-09 08:30,9,54.62,54.62,54.23,54.23,352
20090601|2009-04-09 09:00,9,54.2,54.42,54.06,54.18,442
20090601|2009-04-09 09:30,9,54.19,54.27,53.91,54.12,525
20090601|2009-04-09 10:00,9,54.15,54.2,53.43,53.59,968
20090601|2009-04-09 10:30,9,53.58,53.82,53.27,53.56,597
20090601|2009-04-09 11:00,9,53.57,53.75,53.53,53.69,212
20090601|2009-04-09 11:30,9,53.77,53.77,53.22,53.37,225
20090601|2009-04-09 12:00,9,53.37,53.92,53.27,53.82,416
20090601|2009-04-09 12:30,9,53.86,53.94,53.59,53.88,565
20090601|2009-04-09 13:00,9,53.89,54.75,53.39,54.6,1578
20090601|2009-04-09 13:30,9,54.65,54.74,54.29,54.65,526
20090601|2009-04-09 14:00,9,54.61,54.65,54.45,54.65,92
20090601|2009-04-09 14:30,9,54.62,54.62,54.53,54.58,30
20090601|2009-04-09 15:00,9,54.6,54.7,54.52,54.68,30
20090601|2009-04-09 15:30,9,54.66,54.7,54.66,54.69,18
20090601|2009-04-09 16:00,9,54.69,54.69,54.69,54.69,1
20090601|2009-04-12 17:00,13,54.63,54.63,54.63,54.63,1
20090601|2009-04-12 18:00,13,54.48,54.5,54.32,54.32,12
20090601|2009-04-12 19:00,13,54.15,54.15,54.13,54.13,3
20090601|2009-04-12 19:30,13,54.16,54.28,54.07,54.22,6
20090601|2009-04-12 21:00,13,54.44,54.44,54.36,54.36,2
20090601|2009-04-12 21:30,13,54.45,54.52,54.45,54.52,7
20090601|2009-04-12 22:00,13,54.51,54.51,54.51,54.51,1
20090601|2009-04-13 01:30,13,53.97,53.98,53.95,53.95,10
20090601|2009-04-13 02:00,13,53.88,53.9,53.88,53.9,28
20090601|2009-04-13 02:30,13,53.91,53.93,53.84,53.92,50
20090601|2009-04-13 03:00,13,53.92,53.99,53.92,53.99,27
20090601|2009-04-13 03:30,13,54,54.13,54,54,130
20090601|2009-04-13 04:00,13,53.99,53.99,53.53,53.59,99
20090601|2009-04-13 04:30,13,53.55,53.56,53.1,53.26,102
20090601|2009-04-13 05:00,13,53.27,53.46,53.18,53.25,68
20090601|2009-04-13 05:30,13,53.45,53.54,53.45,53.5,39
20090601|2009-04-13 06:00,13,53.6,53.77,53.58,53.67,102
20090601|2009-04-13 06:30,13,53.64,53.91,53.56,53.86,55
20090601|2009-04-13 07:00,13,53.88,54.07,53.77,53.81,194
20090601|2009-04-13 07:30,13,53.82,54.44,53.81,54.3,334
20090601|2009-04-13 08:00,13,54.27,54.37,51.58,51.86,1340
20090601|2009-04-13 08:30,13,51.84,52.22,51.8,51.95,1070
20090601|2009-04-13 09:00,13,51.94,52.15,51.77,51.99,827
20090601|2009-04-13 09:30,13,51.99,52.03,51.78,51.88,773
20090601|2009-04-13 10:00,13,51.86,52.03,51.65,52.01,1157
20090601|2009-04-13 10:30,13,52.01,52.55,51.89,52.22,837
20090601|2009-04-13 11:00,13,52.24,52.7,52.19,52.7,591
20090601|2009-04-13 11:30,13,52.69,53.64,52.61,53.54,735
20090601|2009-04-13 12:00,13,53.52,54.06,53.38,53.68,1295
20090601|2009-04-13 12:30,13,53.67,54.44,53.67,54.29,1278
20090601|2009-04-13 13:00,13,54.34,54.36,52.89,53.07,1661
20090601|2009-04-13 13:30,13,53.09,53.29,52.96,53.02,387
20090601|2009-04-13 14:00,13,53.04,53.18,53.01,53.04,53
20090601|2009-04-13 14:30,13,53.1,53.3,52.9,52.98,187
20090601|2009-04-13 15:00,13,52.95,53.14,52.89,53.1,73
20090601|2009-04-13 15:30,13,53.1,53.13,53.1,53.12,9
20090601|2009-04-13 16:00,13,53.11,53.11,53,53,11
20090601|2009-04-13 16:30,13,53.28,53.28,53.28,53.28,5
20090601|2009-04-13 19:00,14,53,53,52.65,52.65,5
20090601|2009-04-13 19:30,14,53.03,53.03,52.9,52.94,3
20090601|2009-04-13 20:00,14,52.87,52.94,52.85,52.85,7
20090601|2009-04-13 20:30,14,52.75,52.75,52.75,52.75,1
20090601|2009-04-13 21:00,14,52.7,52.7,52.53,52.53,5
20090601|2009-04-13 21:30,14,52.35,52.35,52.35,52.35,1
20090601|2009-04-13 22:00,14,52.28,52.3,52.28,52.3,3
20090601|2009-04-14 00:00,14,52.48,52.48,52.45,52.45,5
20090601|2009-04-14 00:30,14,52.45,52.45,52.45,52.45,5
20090601|2009-04-14 01:00,14,52.59,52.6,52.53,52.53,29
20090601|2009-04-14 01:30,14,52.55,52.7,52.49,52.7,15
20090601|2009-04-14 02:00,14,52.65,52.65,52.04,52.17,174
20090601|2009-04-14 02:30,14,52.12,52.44,52.12,52.42,320
20090601|2009-04-14 03:00,14,52.41,52.79,52.41,52.66,416
20090601|2009-04-14 03:30,14,52.69,53.12,52.61,53.02,605
20090601|2009-04-14 04:00,14,53.05,53.77,53.02,53.77,729
20090601|2009-04-14 04:30,14,53.74,53.95,53.59,53.93,372
20090601|2009-04-14 05:00,14,53.95,53.99,53.36,53.49,196
20090601|2009-04-14 05:30,14,53.49,53.8,53.3,53.72,217
20090601|2009-04-14 06:00,14,53.69,53.95,53.46,53.6,271
20090601|2009-04-14 06:30,14,53.56,53.82,53.5,53.55,178
20090601|2009-04-14 07:00,14,53.58,54.15,53.56,53.98,758
20090601|2009-04-14 07:30,14,53.97,53.97,52.75,52.93,1331
20090601|2009-04-14 08:00,14,52.88,53.22,52.64,52.93,1349
20090601|2009-04-14 08:30,14,52.92,52.99,52.19,52.42,1119
20090601|2009-04-14 09:00,14,52.44,53.37,52.42,53.34,1101
20090601|2009-04-14 09:30,14,53.27,53.81,52.9,52.99,1918
20090601|2009-04-14 10:00,14,53.01,53.09,52.66,52.92,1356
20090601|2009-04-14 10:30,14,52.98,53.65,52.93,53.32,1073
20090601|2009-04-14 11:00,14,53.32,53.36,52.76,52.94,764
20090601|2009-04-14 11:30,14,52.91,53.19,52.39,52.44,1010
20090601|2009-04-14 12:00,14,52.44,52.52,52.14,52.35,1062
20090601|2009-04-14 12:30,14,52.35,52.46,52,52.29,780
20090601|2009-04-14 13:00,14,52.35,52.8,52.12,52.49,1404
20090601|2009-04-14 13:30,14,52.51,52.51,52.24,52.27,236
20090601|2009-04-14 14:00,14,52.3,52.41,52.29,52.31,45
20090601|2009-04-14 14:30,14,52.28,52.34,52.12,52.14,143
20090601|2009-04-14 15:00,14,52.14,52.25,51.96,52.25,129
20090601|2009-04-14 15:30,14,52.26,52.35,51.98,51.98,98
20090601|2009-04-14 16:00,14,51.97,51.99,51.97,51.99,15
20090601|2009-04-14 16:30,14,51.99,51.99,51.99,51.99,1
20090601|2009-04-14 19:00,15,51.97,51.97,51.97,51.97,1
20090601|2009-04-14 20:30,15,52.12,52.13,52.12,52.13,2
20090601|2009-04-14 21:00,15,52.16,52.2,52.12,52.13,32
20090601|2009-04-14 21:30,15,52.22,52.43,52.19,52.43,13
20090601|2009-04-14 22:30,15,52.2,52.3,52.2,52.3,2
20090601|2009-04-14 23:00,15,52.15,52.15,52.09,52.09,123
20090601|2009-04-15 00:30,15,52.2,52.46,52.2,52.38,7
20090601|2009-04-15 01:00,15,52.14,52.14,52.14,52.14,3
20090601|2009-04-15 01:30,15,52.23,52.35,52.22,52.3,26
20090601|2009-04-15 02:00,15,52.32,52.42,52.13,52.28,127
20090601|2009-04-15 02:30,15,52.2,52.65,52.2,52.51,225
20090601|2009-04-15 03:00,15,52.51,53.04,52.51,52.93,461
20090601|2009-04-15 03:30,15,52.98,53.16,52.8,52.87,513
20090601|2009-04-15 04:00,15,52.86,53.27,52.79,53.05,485
20090601|2009-04-15 04:30,15,53.1,53.1,52.79,52.8,297
20090601|2009-04-15 05:00,15,52.83,53.3,52.78,53.06,333
20090601|2009-04-15 05:30,15,53.08,53.28,53,53,277
20090601|2009-04-15 06:00,15,52.97,52.97,52.81,52.84,257
20090601|2009-04-15 06:30,15,52.83,52.83,52.28,52.35,329
20090601|2009-04-15 07:00,15,52.36,52.36,51.85,52.12,1048
20090601|2009-04-15 07:30,15,52.14,52.36,51.88,51.98,544
20090601|2009-04-15 08:00,15,51.99,52.36,51.82,52.15,823
20090601|2009-04-15 08:30,15,52.15,52.75,52.07,52.67,1089
20090601|2009-04-15 09:00,15,52.6,52.78,52.2,52.36,1198
20090601|2009-04-15 09:30,15,52.16,52.32,51.46,51.57,3204
20090601|2009-04-15 10:00,15,51.57,52.1,51.49,51.98,1925
20090601|2009-04-15 10:30,15,52,52.51,51.97,52.46,1560
20090601|2009-04-15 11:00,15,52.45,52.63,51.65,51.83,1459
20090601|2009-04-15 11:30,15,51.83,52.23,51.68,52.2,839
20090601|2009-04-15 12:00,15,52.23,52.32,51.99,52.09,539
20090601|2009-04-15 12:30,15,52.13,52.25,51.61,51.9,739
20090601|2009-04-15 13:00,15,51.89,52.42,51.61,51.84,1609
20090601|2009-04-15 13:30,15,51.79,52.06,51.73,51.91,541
20090601|2009-04-15 14:00,15,52.01,52.09,51.99,52.01,32
20090601|2009-04-15 14:30,15,52,52.36,51.9,52.29,75
20090601|2009-04-15 15:00,15,52.29,52.38,52.16,52.27,77
20090601|2009-04-15 15:30,15,52.28,52.4,52.28,52.3,22
20090601|2009-04-15 16:00,15,52.33,52.33,52.3,52.3,41
20090601|2009-04-15 16:30,15,52.5,52.5,51.97,51.98,40
20090601|2009-04-15 19:30,16,52.65,52.65,52.65,52.65,1
20090601|2009-04-15 20:00,16,52.61,52.61,52.61,52.61,3
20090601|2009-04-15 20:30,16,52.68,52.7,52.68,52.7,2
20090601|2009-04-15 21:00,16,52.4,52.4,52.12,52.12,5
20090601|2009-04-15 21:30,16,52.1,52.1,52.1,52.1,1
20090601|2009-04-15 22:00,16,52.12,52.17,52.12,52.17,2
20090601|2009-04-15 22:30,16,52.3,52.3,52.3,52.3,27
20090601|2009-04-15 23:00,16,52.3,52.3,52.3,52.3,21
20090601|2009-04-16 00:30,16,52,52.08,52,52.08,3
20090601|2009-04-16 01:00,16,52.08,52.1,52.01,52.1,4
20090601|2009-04-16 01:30,16,52.09,52.28,52.09,52.24,22
20090601|2009-04-16 02:00,16,52.18,52.47,52.18,52.3,51
20090601|2009-04-16 02:30,16,52.27,52.55,52,52.55,303
20090601|2009-04-16 03:00,16,52.56,52.66,52.38,52.53,355
20090601|2009-04-16 03:30,16,52.51,52.55,52.08,52.34,548
20090601|2009-04-16 04:00,16,52.39,52.43,52.15,52.21,150
20090601|2009-04-16 04:30,16,52.18,52.28,52.04,52.09,177
20090601|2009-04-16 05:00,16,52.08,52.23,52,52.2,324
20090601|2009-04-16 05:30,16,52.2,52.26,51.61,51.8,409
20090601|2009-04-16 06:00,16,51.77,51.87,51.65,51.87,196
20090601|2009-04-16 06:30,16,51.88,52.17,51.78,52.07,264
20090601|2009-04-16 07:00,16,52.08,52.08,51.87,51.99,427
20090601|2009-04-16 07:30,16,52,52.41,51.98,52.33,553
20090601|2009-04-16 08:00,16,52.37,53,52.11,52.52,1908
20090601|2009-04-16 08:30,16,52.51,52.69,51.8,51.9,1740
20090601|2009-04-16 09:00,16,51.91,52.24,51.81,52.14,927
20090601|2009-04-16 09:30,16,52.18,52.43,51.75,51.84,1811
20090601|2009-04-16 10:00,16,51.83,52.23,51.78,52.14,1199
20090601|2009-04-16 10:30,16,52.17,52.22,51.98,52.2,683
20090601|2009-04-16 11:00,16,52.19,52.3,52,52,725
20090601|2009-04-16 11:30,16,52.01,52.21,51.93,52.14,709
20090601|2009-04-16 12:00,16,52.12,52.25,51.85,52.06,779
20090601|2009-04-16 12:30,16,52.04,52.1,51.85,51.97,613
20090601|2009-04-16 13:00,16,51.98,52.32,51.98,52.13,1508
20090601|2009-04-16 13:30,16,52.14,52.2,52.1,52.15,235
20090601|2009-04-16 14:00,16,52.15,52.2,52.1,52.15,87
20090601|2009-04-16 14:30,16,52.16,52.2,52.14,52.2,80
20090601|2009-04-16 15:00,16,52.21,52.24,52.16,52.21,30
20090601|2009-04-16 15:30,16,52.2,52.21,52.03,52.03,67
20090601|2009-04-16 16:00,16,52.08,52.08,52.08,52.08,1
20090601|2009-04-16 16:30,16,52.1,52.1,52.1,52.1,10
20090601|2009-04-16 19:30,17,52.05,52.07,52.05,52.07,3
20090601|2009-04-16 20:00,17,52.08,52.08,52.08,52.08,13
20090601|2009-04-16 20:30,17,52.08,52.1,52.08,52.1,3
20090601|2009-04-16 21:30,17,52.08,52.08,51.87,51.87,14
20090601|2009-04-16 22:00,17,51.94,51.94,51.91,51.91,2
20090601|2009-04-16 22:30,17,51.87,51.87,51.87,51.87,1
20090601|2009-04-16 23:00,17,51.87,51.89,51.87,51.89,2
20090601|2009-04-16 23:30,17,51.88,51.89,51.87,51.88,16
20090601|2009-04-17 00:00,17,51.94,51.94,51.91,51.91,5
20090601|2009-04-17 00:30,17,51.94,51.94,51.94,51.94,1
20090601|2009-04-17 01:00,17,51.95,52.08,51.95,52.01,9
20090601|2009-04-17 01:30,17,51.97,52.03,51.97,52,14
20090601|2009-04-17 02:00,17,52,52.1,51.96,52,56
20090601|2009-04-17 02:30,17,52,52.06,51.93,51.97,99
20090601|2009-04-17 03:00,17,51.96,52.01,51.79,51.79,345
20090601|2009-04-17 03:30,17,51.78,51.94,51.78,51.84,302
20090601|2009-04-17 04:00,17,51.84,51.85,51.64,51.69,223
20090601|2009-04-17 04:30,17,51.69,51.97,51.65,51.84,419
20090601|2009-04-17 05:00,17,51.84,51.95,51.72,51.79,139
20090601|2009-04-17 05:30,17,51.81,51.91,51.73,51.87,317
20090601|2009-04-17 06:00,17,51.88,51.89,51.79,51.87,174
20090601|2009-04-17 06:30,17,51.86,52.04,51.79,52.02,254
20090601|2009-04-17 07:00,17,52.02,52.6,51.87,52.49,1318
20090601|2009-04-17 07:30,17,52.5,52.81,52.24,52.68,923
20090601|2009-04-17 08:00,17,52.69,53.24,52.44,53.09,2106
20090601|2009-04-17 08:30,17,53.09,53.1,52.47,52.78,1492
20090601|2009-04-17 09:00,17,52.79,52.79,52.53,52.62,1103
20090601|2009-04-17 09:30,17,52.6,52.63,52.13,52.22,1715
20090601|2009-04-17 10:00,17,52.23,52.54,52.18,52.3,1309
20090601|2009-04-17 10:30,17,52.28,52.43,52.19,52.2,829
20090601|2009-04-17 11:00,17,52.21,52.36,52.13,52.35,755
20090601|2009-04-17 11:30,17,52.35,52.35,52.15,52.28,483
20090601|2009-04-17 12:00,17,52.29,52.44,52.27,52.4,868
20090601|2009-04-17 12:30,17,52.41,52.84,52.4,52.67,1148
20090601|2009-04-17 13:00,17,52.69,52.86,52.3,52.45,1810
20090601|2009-04-17 13:30,17,52.47,52.5,52.29,52.32,444
20090601|2009-04-17 14:00,17,52.32,52.43,52.32,52.4,67
20090601|2009-04-17 14:30,17,52.42,52.5,52.37,52.48,138
20090601|2009-04-17 15:00,17,52.4,52.49,52.32,52.4,22
20090601|2009-04-17 15:30,17,52.38,52.38,52.38,52.38,5
20090601|2009-04-19 17:00,20,52.35,52.35,52.35,52.35,3
20090601|2009-04-19 17:30,20,52.24,52.37,52.24,52.37,8
20090601|2009-04-19 19:30,20,52.26,52.26,52.2,52.2,12
20090601|2009-04-19 20:00,20,52.19,52.19,52.08,52.08,69
20090601|2009-04-19 20:30,20,52.09,52.09,51.85,51.9,21
20090601|2009-04-19 21:00,20,51.7,51.7,51.55,51.55,38
20090601|2009-04-19 21:30,20,51.77,51.77,51.67,51.77,37
20090601|2009-04-19 22:00,20,51.66,51.66,51.59,51.6,21
20090601|2009-04-19 23:30,20,51.67,51.76,51.67,51.76,14
20090601|2009-04-20 00:00,20,51.8,51.81,51.8,51.81,4
20090601|2009-04-20 00:30,20,51.79,51.9,51.79,51.9,14
20090601|2009-04-20 01:30,20,51.66,51.78,51.6,51.78,83
20090601|2009-04-20 02:00,20,51.7,51.9,51.69,51.83,201
20090601|2009-04-20 02:30,20,51.86,51.92,51.74,51.8,104
20090601|2009-04-20 03:00,20,51.73,51.73,51.58,51.68,337
20090601|2009-04-20 03:30,20,51.71,51.74,51.53,51.68,509
20090601|2009-04-20 04:00,20,51.67,51.67,50.47,50.6,1530
20090601|2009-04-20 04:30,20,50.61,50.96,50.6,50.78,465
20090601|2009-04-20 05:00,20,50.72,50.76,50.32,50.52,792
20090601|2009-04-20 05:30,20,50.51,50.56,50.39,50.5,583
20090601|2009-04-20 06:00,20,50.55,50.69,50.45,50.53,360
20090601|2009-04-20 06:30,20,50.53,50.54,49.86,50.03,1403
20090601|2009-04-20 07:00,20,50.02,50.35,49.95,50.17,936
20090601|2009-04-20 07:30,20,50.17,50.48,49.78,49.83,1215
20090601|2009-04-20 08:00,20,49.82,49.82,48.98,49.39,4765
20090601|2009-04-20 08:30,20,49.4,49.64,49.24,49.29,1926
20090601|2009-04-20 09:00,20,49.26,49.31,48.52,48.7,3698
20090601|2009-04-20 09:30,20,48.69,48.8,48.51,48.55,1513
20090601|2009-04-20 10:00,20,48.56,49.03,48.45,48.77,1830
20090601|2009-04-20 10:30,20,48.82,48.92,48.65,48.79,1265
20090601|2009-04-20 11:00,20,48.79,48.91,48.59,48.68,913
20090601|2009-04-20 11:30,20,48.69,49.11,48.68,49.01,891
20090601|2009-04-20 12:00,20,48.99,49.04,48.74,48.89,559
20090601|2009-04-20 12:30,20,48.89,48.99,48.67,48.96,841
20090601|2009-04-20 13:00,20,48.95,48.95,48.26,48.46,3635
20090601|2009-04-20 13:30,20,48.46,48.59,48.25,48.25,1147
20090601|2009-04-20 14:00,20,48.3,48.48,48.28,48.48,83
20090601|2009-04-20 14:30,20,48.47,48.52,48.43,48.49,166
20090601|2009-04-20 15:00,20,48.49,48.49,48.3,48.34,22
20090601|2009-04-20 15:30,20,48.32,48.38,48.26,48.31,48
20090601|2009-04-20 16:00,20,48.27,48.28,48,48,57
20090601|2009-04-20 16:30,20,48.11,48.2,48.11,48.2,10
20090601|2009-04-20 19:00,21,48.61,48.75,48.59,48.59,63
20090601|2009-04-20 19:30,21,48.65,48.65,48.56,48.56,15
20090601|2009-04-20 20:00,21,48.59,48.59,48.59,48.59,30
20090601|2009-04-20 21:00,21,48.5,48.65,48.5,48.65,39
20090601|2009-04-20 21:30,21,48.65,48.65,48.65,48.65,10
20090601|2009-04-20 22:00,21,48.6,48.79,48.57,48.79,21
20090601|2009-04-20 22:30,21,48.75,48.75,48.75,48.75,1
20090601|2009-04-20 23:00,21,48.82,48.82,48.75,48.75,73
20090601|2009-04-20 23:30,21,48.8,48.8,48.8,48.8,1
20090601|2009-04-21 00:00,21,48.63,48.68,48.62,48.65,36
20090601|2009-04-21 00:30,21,48.69,48.69,48.58,48.58,32
20090601|2009-04-21 01:00,21,48.58,48.61,48.49,48.49,42
20090601|2009-04-21 01:30,21,48.54,48.54,48.13,48.13,224
20090601|2009-04-21 02:00,21,48.12,48.31,47.97,48.22,387
20090601|2009-04-21 02:30,21,48.23,48.43,48.18,48.41,580
20090601|2009-04-21 03:00,21,48.42,48.57,48.3,48.57,346
20090601|2009-04-21 03:30,21,48.58,48.87,48.51,48.8,683
20090601|2009-04-21 04:00,21,48.82,49.01,48.7,48.82,480
20090601|2009-04-21 04:30,21,48.91,48.92,48.49,48.59,349
20090601|2009-04-21 05:00,21,48.58,48.85,48.53,48.69,232
20090601|2009-04-21 05:30,21,48.67,48.85,48.36,48.45,539
20090601|2009-04-21 06:00,21,48.44,48.85,48.29,48.69,487
20090601|2009-04-21 06:30,21,48.68,48.78,48.58,48.65,140
20090601|2009-04-21 07:00,21,48.63,48.68,47.93,47.96,1481
20090601|2009-04-21 07:30,21,47.95,48.31,47.95,48.14,1218
20090601|2009-04-21 08:00,21,48.14,48.16,46.73,46.86,5483
20090601|2009-04-21 08:30,21,46.86,47.73,46.86,47.57,3340
20090601|2009-04-21 09:00,21,47.6,47.69,47.22,47.39,1878
20090601|2009-04-21 09:30,21,47.38,47.84,47.27,47.81,1496
20090601|2009-04-21 10:00,21,47.8,48.28,47.75,48.15,3163
20090601|2009-04-21 10:30,21,48.16,48.82,48.03,48.67,2453
20090601|2009-04-21 11:00,21,48.65,48.92,48.25,48.48,1402
20090601|2009-04-21 11:30,21,48.51,48.8,48.47,48.48,749
20090601|2009-04-21 12:00,21,48.47,48.98,48.37,48.72,1880
20090601|2009-04-21 12:30,21,48.71,49.08,48.58,48.97,1382
20090601|2009-04-21 13:00,21,48.98,49.32,48.32,48.49,3541
20090601|2009-04-21 13:30,21,48.49,48.77,48.39,48.7,806
20090601|2009-04-21 14:00,21,48.72,48.8,48.56,48.58,98
20090601|2009-04-21 14:30,21,48.61,48.72,48.48,48.69,77
20090601|2009-04-21 15:00,21,48.71,48.72,48.6,48.62,31
20090601|2009-04-21 15:30,21,48.72,49.16,48.72,48.85,575
20090601|2009-04-21 16:00,21,48.81,48.87,48.77,48.77,37
20090601|2009-04-21 19:00,22,48.6,48.7,48.6,48.7,12
20090601|2009-04-21 19:30,22,48.91,48.99,48.91,48.99,4
20090601|2009-04-21 20:00,22,49.03,49.03,48.9,48.9,5
20090601|2009-04-21 20:30,22,48.9,48.93,48.9,48.9,42
20090601|2009-04-21 22:00,22,48.81,48.83,48.79,48.83,4
20090601|2009-04-21 23:00,22,48.74,48.74,48.74,48.74,12
20090601|2009-04-21 23:30,22,48.77,48.77,48.74,48.74,8
20090601|2009-04-22 00:00,22,48.74,48.74,48.74,48.74,31
20090601|2009-04-22 00:30,22,48.75,48.76,48.64,48.64,7
20090601|2009-04-22 01:00,22,48.59,48.62,48.45,48.49,62
20090601|2009-04-22 01:30,22,48.47,48.47,48.21,48.21,123
20090601|2009-04-22 02:00,22,48.25,48.3,48.03,48.21,387
20090601|2009-04-22 02:30,22,48.21,48.49,48.21,48.44,92
20090601|2009-04-22 03:00,22,48.39,48.61,48.23,48.61,407
20090601|2009-04-22 03:30,22,48.61,48.87,48.56,48.66,307
20090601|2009-04-22 04:00,22,48.72,48.91,48.57,48.74,268
20090601|2009-04-22 04:30,22,48.75,48.95,48.68,48.87,215
20090601|2009-04-22 05:00,22,48.88,48.97,48.74,48.78,454
20090601|2009-04-22 05:30,22,48.8,48.8,48.55,48.63,208
20090601|2009-04-22 06:00,22,48.61,48.68,48.52,48.56,430
20090601|2009-04-22 06:30,22,48.55,48.72,48.44,48.62,417
20090601|2009-04-22 07:00,22,48.6,48.76,48.35,48.52,728
20090601|2009-04-22 07:30,22,48.54,48.58,47.9,47.93,1251
20090601|2009-04-22 08:00,22,47.94,48.49,47.73,48.4,2141
20090601|2009-04-22 08:30,22,48.4,48.6,48.11,48.37,1417
20090601|2009-04-22 09:00,22,48.37,49.01,48.1,48.1,1634
20090601|2009-04-22 09:30,22,48.2,48.8,47.83,47.95,3693
20090601|2009-04-22 10:00,22,47.93,48.59,47.84,48.49,2787
20090601|2009-04-22 10:30,22,48.5,48.68,48.11,48.17,1181
20090601|2009-04-22 11:00,22,48.2,48.4,48.06,48.08,885
20090601|2009-04-22 11:30,22,48.06,48.25,47.92,48.24,864
20090601|2009-04-22 12:00,22,48.22,48.56,48.06,48.51,781
20090601|2009-04-22 12:30,22,48.52,48.64,48.27,48.33,896
20090601|2009-04-22 13:00,22,48.31,48.9,48.17,48.88,1930
20090601|2009-04-22 13:30,22,48.87,49,48.84,48.91,419
20090601|2009-04-22 14:00,22,48.9,49.08,48.88,48.97,99
20090601|2009-04-22 14:30,22,48.97,48.97,48.72,48.73,74
20090601|2009-04-22 15:00,22,48.74,48.77,48.6,48.67,104
20090601|2009-04-22 15:30,22,48.66,48.71,48.64,48.71,111
20090601|2009-04-22 16:00,22,48.67,48.67,48.67,48.67,2
20090601|2009-04-22 19:00,23,48.76,48.76,48.62,48.68,7
20090601|2009-04-22 19:30,23,48.57,48.57,48.54,48.57,4
20090601|2009-04-22 20:00,23,48.5,48.51,48.48,48.48,4
20090601|2009-04-22 20:30,23,48.48,48.53,48.48,48.53,3
20090601|2009-04-22 21:00,23,48.54,48.54,48.49,48.49,4
20090601|2009-04-22 21:30,23,48.5,48.5,48.46,48.46,3
20090601|2009-04-22 22:30,23,48.5,48.5,48.46,48.46,7
20090601|2009-04-22 23:00,23,48.51,48.55,48.51,48.55,3
20090601|2009-04-22 23:30,23,48.46,48.46,48.46,48.46,4
20090601|2009-04-23 00:00,23,48.38,48.56,48.38,48.56,6
20090601|2009-04-23 00:30,23,48.65,48.67,48.62,48.67,6
20090601|2009-04-23 01:00,23,48.71,48.8,48.64,48.8,30
20090601|2009-04-23 01:30,23,48.8,48.8,48.65,48.65,17
20090601|2009-04-23 02:00,23,48.75,48.75,48.56,48.68,73
20090601|2009-04-23 02:30,23,48.64,48.76,48.55,48.76,181
20090601|2009-04-23 03:00,23,48.74,48.98,48.74,48.81,231
20090601|2009-04-23 03:30,23,48.82,48.95,48.81,48.83,162
20090601|2009-04-23 04:00,23,48.83,49.1,48.82,49.05,206
20090601|2009-04-23 04:30,23,49.06,49.16,48.99,49.13,191
20090601|2009-04-23 05:00,23,49.16,49.66,49.1,49.56,733
20090601|2009-04-23 05:30,23,49.54,49.58,49.22,49.45,449
20090601|2009-04-23 06:00,23,49.46,49.83,49.42,49.76,458
20090601|2009-04-23 06:30,23,49.75,49.94,49.72,49.77,451
20090601|2009-04-23 07:00,23,49.76,49.76,49.46,49.72,787
20090601|2009-04-23 07:30,23,49.73,49.89,49.3,49.86,969
20090601|2009-04-23 08:00,23,49.88,49.88,49.39,49.46,1844
20090601|2009-04-23 08:30,23,49.47,49.65,48.98,49.08,1597
20090601|2009-04-23 09:00,23,49.02,49.33,48.85,49.22,978
20090601|2009-04-23 09:30,23,49.21,49.56,49.05,49.4,1163
20090601|2009-04-23 10:00,23,49.37,49.38,48.52,48.93,2403
20090601|2009-04-23 10:30,23,48.91,49.05,48.58,48.76,1721
20090601|2009-04-23 11:00,23,48.76,49.12,48.69,49.05,694
20090601|2009-04-23 11:30,23,49.04,49.28,48.93,49.18,600
20090601|2009-04-23 12:00,23,49.2,49.49,49.18,49.4,922
20090601|2009-04-23 12:30,23,49.41,49.43,48.97,49.22,1257
20090601|2009-04-23 13:00,23,49.2,49.75,49.01,49.7,2612
20090601|2009-04-23 13:30,23,49.7,49.7,49.51,49.52,579
20090601|2009-04-23 14:00,23,49.52,49.55,49.38,49.41,285
20090601|2009-04-23 14:30,23,49.4,49.7,49.36,49.68,155
20090601|2009-04-23 15:00,23,49.71,49.71,49.63,49.69,19
20090601|2009-04-23 15:30,23,49.66,49.7,49.66,49.67,20
20090601|2009-04-23 16:00,23,49.59,49.74,49.57,49.71,30
20090601|2009-04-23 19:00,24,49.55,49.55,49.55,49.55,1
20090601|2009-04-23 19:30,24,49.76,49.76,49.72,49.72,3
20090601|2009-04-23 20:00,24,49.5,49.5,49.5,49.5,1
20090601|2009-04-23 20:30,24,49.48,49.48,49.29,49.29,14
20090601|2009-04-23 21:00,24,49.26,49.26,49.26,49.26,1
20090601|2009-04-23 22:00,24,49.3,49.3,49.3,49.3,10
20090601|2009-04-23 22:30,24,49.35,49.35,49.31,49.31,11
20090601|2009-04-23 23:00,24,49.31,49.31,49.31,49.31,2
20090601|2009-04-23 23:30,24,49.13,49.13,49.09,49.09,9
20090601|2009-04-24 00:00,24,49.09,49.09,49.09,49.09,1
20090601|2009-04-24 00:30,24,49.25,49.3,49.2,49.2,32
20090601|2009-04-24 01:00,24,49.09,49.2,49.06,49.2,53
20090601|2009-04-24 01:30,24,49.15,49.2,49.12,49.15,18
20090601|2009-04-24 02:00,24,49.15,49.52,49.15,49.51,121
20090601|2009-04-24 02:30,24,49.46,49.75,49.44,49.64,252
20090601|2009-04-24 03:00,24,49.68,49.91,49.64,49.91,1059
20090601|2009-04-24 03:30,24,49.94,50,49.83,49.89,692
20090601|2009-04-24 04:00,24,49.88,49.95,49.82,49.91,398
20090601|2009-04-24 04:30,24,49.9,50,49.82,49.93,575
20090601|2009-04-24 05:00,24,49.95,50.14,49.91,50.05,984
20090601|2009-04-24 05:30,24,50.06,50.06,49.97,50,241
20090601|2009-04-24 06:00,24,49.96,50.24,49.92,50.15,340
20090601|2009-04-24 06:30,24,50.18,50.58,50.13,50.48,577
20090601|2009-04-24 07:00,24,50.49,50.5,50.29,50.47,470
20090601|2009-04-24 07:30,24,50.46,51,50.42,50.69,1916
20090601|2009-04-24 08:00,24,50.7,51.56,50.7,51.3,5995
20090601|2009-04-24 08:30,24,51.31,51.31,50.83,51.16,2045
20090601|2009-04-24 09:00,24,51.18,51.34,50.97,51.21,1810
20090601|2009-04-24 09:30,24,51.21,51.33,51.08,51.32,1259
20090601|2009-04-24 10:00,24,51.33,51.75,51.02,51.25,4007
20090601|2009-04-24 10:30,24,51.25,51.59,51.16,51.53,1518
20090601|2009-04-24 11:00,24,51.51,51.6,51.26,51.29,1146
20090601|2009-04-24 11:30,24,51.3,51.53,51.3,51.44,920
20090601|2009-04-24 12:00,24,51.44,51.71,51.32,51.63,997
20090601|2009-04-24 12:30,24,51.58,51.59,51.15,51.54,1502
20090601|2009-04-24 13:00,24,51.55,51.66,50.9,51.57,3259
20090601|2009-04-24 13:30,24,51.57,51.69,51.53,51.65,720
20090601|2009-04-24 14:00,24,51.63,51.69,51.55,51.55,117
20090601|2009-04-24 14:30,24,51.58,51.64,51.44,51.44,105
20090601|2009-04-24 15:00,24,51.44,51.61,51.44,51.57,17
20090601|2009-04-24 15:30,24,51.53,51.6,51.49,51.55,102
20090601|2009-04-24 16:00,24,51.49,51.55,51.49,51.55,7
20090601|2009-04-24 16:30,24,51.55,51.55,51.55,51.55,5
20090601|2009-04-26 17:00,27,51.17,51.2,50.88,50.95,65
20090601|2009-04-26 17:30,27,50.9,50.9,50.87,50.9,15
20090601|2009-04-26 18:00,27,50.9,50.9,50.82,50.85,36
20090601|2009-04-26 18:30,27,50.82,50.83,50.82,50.83,4
20090601|2009-04-26 19:00,27,50.76,50.76,50.53,50.53,34
20090601|2009-04-26 20:00,27,50.51,50.7,50.51,50.68,43
20090601|2009-04-26 20:30,27,50.7,50.81,50.7,50.77,25
20090601|2009-04-26 21:00,27,50.77,50.77,50.69,50.73,10
20090601|2009-04-26 21:30,27,50.71,50.71,50.4,50.4,130
20090601|2009-04-26 22:00,27,50.42,50.54,50.4,50.54,27
20090601|2009-04-26 22:30,27,50.55,50.55,50.37,50.37,32
20090601|2009-04-26 23:00,27,50.37,50.39,50.37,50.37,5
20090601|2009-04-26 23:30,27,50.27,50.36,50.26,50.35,8
20090601|2009-04-27 00:00,27,50.35,50.35,50.34,50.35,60
20090601|2009-04-27 00:30,27,50.39,50.4,50.25,50.3,45
20090601|2009-04-27 01:00,27,50.25,50.39,50.16,50.39,79
20090601|2009-04-27 01:30,27,50.39,50.46,49.81,49.99,389
20090601|2009-04-27 02:00,27,49.96,50.15,49.73,49.75,635
20090601|2009-04-27 02:30,27,49.75,49.78,49.12,49.46,1042
20090601|2009-04-27 03:00,27,49.41,49.6,49.2,49.55,623
20090601|2009-04-27 03:30,27,49.59,49.59,49.21,49.4,565
20090601|2009-04-27 04:00,27,49.4,49.41,48.66,48.97,1610
20090601|2009-04-27 04:30,27,48.95,49.08,48.8,49,523
20090601|2009-04-27 05:00,27,48.97,49.06,48.92,49.03,369
20090601|2009-04-27 05:30,27,49.06,49.17,48.76,48.78,591
20090601|2009-04-27 06:00,27,48.77,49.07,48.61,48.94,608
20090601|2009-04-27 06:30,27,48.93,49.17,48.88,49.15,314
20090601|2009-04-27 07:00,27,49.13,49.15,48.76,48.77,506
20090601|2009-04-27 07:30,27,48.75,48.97,48.65,48.71,1203
20090601|2009-04-27 08:00,27,48.7,48.72,48.01,48.38,4833
20090601|2009-04-27 08:30,27,48.37,48.95,48.33,48.87,2578
20090601|2009-04-27 09:00,27,48.85,49.41,48.67,49.21,2815
20090601|2009-04-27 09:30,27,49.19,49.82,48.94,49.77,3630
20090601|2009-04-27 10:00,27,49.79,49.92,49.47,49.71,2630
20090601|2009-04-27 10:30,27,49.7,50.19,49.6,50.16,1721
20090601|2009-04-27 11:00,27,50.15,51.19,50.08,50.65,5669
20090601|2009-04-27 11:30,27,50.62,50.75,49.97,50.08,2650
20090601|2009-04-27 12:00,27,50.06,50.23,49.07,49.1,3847
20090601|2009-04-27 12:30,27,49.08,49.74,49.03,49.62,1876
20090601|2009-04-27 13:00,27,49.62,50.32,49.25,50.08,4570
20090601|2009-04-27 13:30,27,50.09,50.23,49.93,50.15,605
20090601|2009-04-27 14:00,27,50.16,50.21,49.95,50.15,120
20090601|2009-04-27 14:30,27,50.15,50.19,50.08,50.1,104
20090601|2009-04-27 15:00,27,50.11,50.23,50.1,50.18,61
20090601|2009-04-27 15:30,27,50.15,50.17,50.13,50.14,17
20090601|2009-04-27 16:00,27,50.14,50.14,50.14,50.14,26
20090601|2009-04-27 19:00,28,49.96,50.01,49.76,49.76,6
20090601|2009-04-27 19:30,28,49.9,50.16,49.9,50.04,15
20090601|2009-04-27 20:00,28,50.14,50.14,50.02,50.02,3
20090601|2009-04-27 20:30,28,49.98,49.98,49.85,49.85,54
20090601|2009-04-27 21:00,28,49.86,49.88,49.6,49.6,51
20090601|2009-04-27 21:30,28,49.56,49.68,49.55,49.65,45
20090601|2009-04-27 22:00,28,49.65,49.65,49.55,49.55,23
20090601|2009-04-27 22:30,28,49.4,49.44,49.4,49.44,2
20090601|2009-04-27 23:00,28,49.4,49.4,49.18,49.18,23
20090601|2009-04-27 23:30,28,49.2,49.24,49.15,49.16,56
20090601|2009-04-28 00:00,28,49.14,49.17,49.1,49.17,22
20090601|2009-04-28 00:30,28,49.15,49.2,49.15,49.2,13
20090601|2009-04-28 01:00,28,49.18,49.37,49.18,49.37,31
20090601|2009-04-28 01:30,28,49.38,49.38,48.91,49,379
20090601|2009-04-28 02:00,28,48.99,49.05,48.9,48.98,309
20090601|2009-04-28 02:30,28,48.98,48.98,48.73,48.74,369
20090601|2009-04-28 03:00,28,48.76,48.9,48.6,48.77,626
20090601|2009-04-28 03:30,28,48.8,48.9,48.67,48.9,483
20090601|2009-04-28 04:00,28,48.91,48.97,48.57,48.63,641
20090601|2009-04-28 04:30,28,48.66,48.79,48.59,48.72,553
20090601|2009-04-28 05:00,28,48.71,48.9,48.67,48.8,305
20090601|2009-04-28 05:30,28,48.81,48.92,48.65,48.73,428
20090601|2009-04-28 06:00,28,48.73,48.97,48.67,48.91,242
20090601|2009-04-28 06:30,28,48.9,49.36,48.76,49.27,629
20090601|2009-04-28 07:00,28,49.26,49.51,49.07,49.14,809
20090601|2009-04-28 07:30,28,49.15,49.15,48.87,48.93,616
20090601|2009-04-28 08:00,28,48.94,49,48.69,48.82,1665
20090601|2009-04-28 08:30,28,48.83,49.36,48.83,49.24,1935
20090601|2009-04-28 09:00,28,49.46,49.64,49.16,49.59,1728
20090601|2009-04-28 09:30,28,49.64,49.64,49.11,49.21,1114
20090601|2009-04-28 10:00,28,49.21,49.36,48.97,49.06,1460
20090601|2009-04-28 10:30,28,49.07,49.28,49.01,49.21,566
20090601|2009-04-28 11:00,28,49.22,49.5,49.22,49.37,567
20090601|2009-04-28 11:30,28,49.39,49.47,49.27,49.46,523
20090601|2009-04-28 12:00,28,49.47,49.57,49.16,49.27,723
20090601|2009-04-28 12:30,28,49.27,49.45,49.23,49.37,809
20090601|2009-04-28 13:00,28,49.37,50.12,49.37,49.82,3889
20090601|2009-04-28 13:30,28,49.81,49.83,49.58,49.66,523
20090601|2009-04-28 14:00,28,49.66,49.68,49.54,49.55,125
20090601|2009-04-28 14:30,28,49.54,49.64,49.49,49.64,84
20090601|2009-04-28 15:00,28,49.6,49.68,49.5,49.57,123
20090601|2009-04-28 15:30,28,49.46,49.49,49.24,49.3,283
20090601|2009-04-28 16:00,28,49.34,49.34,49.25,49.25,7
20090601|2009-04-28 19:30,29,49.45,49.45,49.37,49.37,5
20090601|2009-04-28 20:30,29,49.41,49.43,49.25,49.25,7
20090601|2009-04-28 21:00,29,49.15,49.19,49.15,49.19,2
20090601|2009-04-28 22:00,29,49.34,49.39,49.32,49.39,11
20090601|2009-04-28 22:30,29,49.46,49.46,49.41,49.42,10
20090601|2009-04-28 23:30,29,49.52,49.61,49.52,49.61,12
20090601|2009-04-29 00:00,29,49.68,49.68,49.67,49.67,2
20090601|2009-04-29 00:30,29,49.73,49.8,49.71,49.74,17
20090601|2009-04-29 01:00,29,49.71,49.97,49.71,49.92,58
20090601|2009-04-29 01:30,29,49.88,50.08,49.88,50.03,138
20090601|2009-04-29 02:00,29,50.04,50.41,50.04,50.25,346
20090601|2009-04-29 02:30,29,50.23,50.25,50.06,50.12,192
20090601|2009-04-29 03:00,29,50.13,50.33,50.13,50.27,344
20090601|2009-04-29 03:30,29,50.24,50.51,50.2,50.45,600
20090601|2009-04-29 04:00,29,50.47,50.78,50.46,50.67,820
20090601|2009-04-29 04:30,29,50.7,50.94,50.6,50.91,541
20090601|2009-04-29 05:00,29,50.95,50.95,50.63,50.67,500
20090601|2009-04-29 05:30,29,50.67,50.79,50.6,50.65,462
20090601|2009-04-29 06:00,29,50.65,50.94,50.59,50.85,712
20090601|2009-04-29 06:30,29,50.85,50.88,50.65,50.66,285
20090601|2009-04-29 07:00,29,50.64,50.75,50.4,50.42,702
20090601|2009-04-29 07:30,29,50.43,50.66,50.3,50.5,1120
20090601|2009-04-29 08:00,29,50.48,50.6,50.35,50.57,1404
20090601|2009-04-29 08:30,29,50.53,50.99,50.4,50.91,1723
20090601|2009-04-29 09:00,29,50.92,51.09,50.73,50.94,1473
20090601|2009-04-29 09:30,29,50.99,51.48,50.63,50.8,4864
20090601|2009-04-29 10:00,29,50.78,51.06,50.63,50.88,1334
20090601|2009-04-29 10:30,29,50.88,51,50.7,50.76,1649
20090601|2009-04-29 11:00,29,50.78,51.63,50.53,50.54,2405
20090601|2009-04-29 11:30,29,50.53,50.58,50.32,50.39,1244
20090601|2009-04-29 12:00,29,50.4,50.93,50.39,50.9,1280
20090601|2009-04-29 12:30,29,50.91,51.21,50.76,51.15,1627
20090601|2009-04-29 13:00,29,51.15,51.42,50.81,50.99,2667
20090601|2009-04-29 13:30,29,50.99,51.2,50.95,51.07,1170
20090601|2009-04-29 14:00,29,51.07,51.17,50.94,50.95,271
20090601|2009-04-29 14:30,29,50.96,51.06,50.89,50.94,172
20090601|2009-04-29 15:00,29,50.96,50.98,50.85,50.85,71
20090601|2009-04-29 15:30,29,50.87,50.87,50.72,50.72,109
20090601|2009-04-29 16:00,29,50.72,50.78,50.72,50.76,35
20090601|2009-04-29 19:00,30,50.59,50.65,50.57,50.59,23
20090601|2009-04-29 19:30,30,50.6,50.61,50.6,50.61,21
20090601|2009-04-29 20:00,30,50.74,50.74,50.74,50.74,1
20090601|2009-04-29 20:30,30,50.92,51.09,50.92,51.08,9
20090601|2009-04-29 21:00,30,51.18,51.18,50.97,51.13,8
20090601|2009-04-29 21:30,30,51.27,51.41,51.2,51.26,9
20090601|2009-04-29 22:00,30,51.35,51.45,51.25,51.45,21
20090601|2009-04-29 22:30,30,51.44,51.52,51.44,51.47,17
20090601|2009-04-29 23:00,30,51.38,51.4,51.25,51.4,43
20090601|2009-04-29 23:30,30,51.4,51.4,51.33,51.39,19
20090601|2009-04-30 00:00,30,51.5,51.6,51.5,51.52,12
20090601|2009-04-30 00:30,30,51.49,51.5,51.49,51.5,3
20090601|2009-04-30 01:00,30,51.54,51.6,51.47,51.6,44
20090601|2009-04-30 01:30,30,51.6,51.66,51.33,51.49,412
20090601|2009-04-30 02:00,30,51.5,51.9,51.49,51.71,540
20090601|2009-04-30 02:30,30,51.78,51.92,51.68,51.75,212
20090601|2009-04-30 03:00,30,51.76,51.76,51.51,51.75,441
20090601|2009-04-30 03:30,30,51.76,51.79,51.54,51.66,305
20090601|2009-04-30 04:00,30,51.65,51.88,51.6,51.8,301
20090601|2009-04-30 04:30,30,51.8,51.83,51.62,51.63,312
20090601|2009-04-30 05:00,30,51.63,51.83,51.54,51.82,349
20090601|2009-04-30 05:30,30,51.8,51.84,51.74,51.75,321
20090601|2009-04-30 06:00,30,51.75,51.85,51.71,51.82,289
20090601|2009-04-30 06:30,30,51.8,51.83,51.6,51.7,396
20090601|2009-04-30 07:00,30,51.68,51.68,51.51,51.56,784
20090601|2009-04-30 07:30,30,51.59,51.74,51.24,51.32,1254
20090601|2009-04-30 08:00,30,51.31,51.36,50.21,50.46,5263
20090601|2009-04-30 08:30,30,50.47,50.89,50.42,50.83,2069
20090601|2009-04-30 09:00,30,50.81,50.99,50.67,50.88,1249
20090601|2009-04-30 09:30,30,50.88,51.34,50.71,51.17,2209
20090601|2009-04-30 10:00,30,51.2,51.5,51.11,51.29,2253
20090601|2009-04-30 10:30,30,51.3,51.33,50.74,50.87,2224
20090601|2009-04-30 11:00,30,50.87,51.22,50.83,51.12,983
20090601|2009-04-30 11:30,30,51.11,51.11,50.4,50.62,2157
20090601|2009-04-30 12:00,30,50.6,50.8,50.45,50.55,1010
20090601|2009-04-30 12:30,30,50.55,51.21,50.55,51.13,1628
20090601|2009-04-30 13:00,30,51.13,51.29,50.85,51.17,3896
20090601|2009-04-30 13:30,30,51.18,51.25,51.02,51.08,1334
20090601|2009-04-30 14:00,30,51.1,51.18,50.88,50.99,310
20090601|2009-04-30 14:30,30,51,51.15,50.98,50.99,153
20090601|2009-04-30 15:00,30,51,51,50.91,50.94,164
20090601|2009-04-30 15:30,30,50.92,51.01,50.8,50.8,131
20090601|2009-04-30 16:00,30,50.77,50.77,50.76,50.76,10
20090601|2009-04-30 19:00,1,50.75,50.75,50.71,50.71,4
20090601|2009-04-30 19:30,1,50.91,50.91,50.9,50.9,2
20090601|2009-04-30 20:00,1,50.9,50.9,50.89,50.89,6
20090601|2009-04-30 20:30,1,50.87,50.87,50.87,50.87,1
20090601|2009-04-30 21:00,1,50.9,50.93,50.9,50.93,11
20090601|2009-04-30 21:30,1,51.01,51.03,51.01,51.03,3
20090601|2009-04-30 22:00,1,51.03,51.03,50.91,50.91,9
20090601|2009-04-30 22:30,1,50.95,50.95,50.77,50.77,5
20090601|2009-04-30 23:00,1,50.9,50.9,50.9,50.9,1
20090601|2009-05-01 00:30,1,50.95,50.97,50.95,50.97,2
20090601|2009-05-01 01:00,1,50.98,51,50.98,51,39
20090601|2009-05-01 01:30,1,51,51,50.78,50.93,43
20090601|2009-05-01 02:00,1,50.88,50.91,50.51,50.59,109
20090601|2009-05-01 02:30,1,50.59,50.78,50.5,50.76,213
20090601|2009-05-01 03:00,1,50.77,50.92,50.55,50.55,239
20090601|2009-05-01 03:30,1,50.54,50.73,50.5,50.63,259
20090601|2009-05-01 04:00,1,50.57,50.6,50.44,50.49,152
20090601|2009-05-01 04:30,1,50.58,50.74,50.57,50.7,85
20090601|2009-05-01 05:00,1,50.7,50.75,50.59,50.63,88
20090601|2009-05-01 05:30,1,50.64,51.07,50.64,50.99,399
20090601|2009-05-01 06:00,1,50.98,50.98,50.8,50.83,191
20090601|2009-05-01 06:30,1,50.81,51,50.8,50.93,208
20090601|2009-05-01 07:00,1,50.9,51.59,50.9,51.35,969
20090601|2009-05-01 07:30,1,51.35,51.54,51.31,51.41,623
20090601|2009-05-01 08:00,1,51.4,52.02,51.02,51.9,2418
20090601|2009-05-01 08:30,1,51.94,52.35,51.79,52.26,2991
20090601|2009-05-01 09:00,1,52.25,52.31,51.92,52.06,2354
20090601|2009-05-01 09:30,1,52.06,52.72,52,52.5,3339
20090601|2009-05-01 10:00,1,52.51,53.64,52.43,52.9,5529
20090601|2009-05-01 10:30,1,52.91,53.12,52.86,52.87,1572
20090601|2009-05-01 11:00,1,52.87,53.04,52.69,52.92,1315
20090601|2009-05-01 11:30,1,52.91,53.25,52.86,53.15,752
20090601|2009-05-01 12:00,1,53.17,53.33,52.97,53.05,1147
20090601|2009-05-01 12:30,1,53.05,53.31,52.99,53.08,818
20090601|2009-05-01 13:00,1,53.1,53.45,52.9,53.04,3187
20090601|2009-05-01 13:30,1,53.03,53.04,52.82,52.82,1037
20090601|2009-05-01 14:00,1,52.83,52.89,52.57,52.76,195
20090601|2009-05-01 14:30,1,52.77,52.82,52.68,52.78,138
20090601|2009-05-01 15:00,1,52.82,52.9,52.74,52.8,111
20090601|2009-05-01 15:30,1,52.76,52.76,52.67,52.76,39
20090601|2009-05-01 16:00,1,52.64,52.64,52.64,52.64,17
20090601|2009-05-03 17:00,4,52.99,53,52.95,53,13
20090601|2009-05-03 17:30,4,53,53.26,52.95,53.26,24
20090601|2009-05-03 18:00,4,53.22,53.22,53.22,53.22,1
20090601|2009-05-03 18:30,4,53.09,53.09,52.83,52.83,29
20090601|2009-05-03 19:30,4,53.01,53.25,53.01,53.25,9
20090601|2009-05-03 20:00,4,53.2,53.42,53.16,53.42,18
20090601|2009-05-03 20:30,4,53.4,53.45,53.4,53.45,44
20090601|2009-05-03 21:00,4,53.41,53.41,53.35,53.37,3
20090601|2009-05-03 21:30,4,53.4,53.4,53.32,53.32,11
20090601|2009-05-03 22:00,4,53.45,53.45,53.4,53.4,3
20090601|2009-05-03 22:30,4,53.35,53.35,52.97,53.2,22
20090601|2009-05-03 23:30,4,53.4,53.43,53.37,53.42,6
20090601|2009-05-04 00:00,4,53.48,53.48,53.45,53.45,6
20090601|2009-05-04 01:00,4,53.49,53.5,53.43,53.5,58
20090601|2009-05-04 01:30,4,53.5,53.55,53.48,53.5,37
20090601|2009-05-04 02:00,4,53.51,53.51,53.2,53.3,90
20090601|2009-05-04 02:30,4,53.26,53.36,53.25,53.32,95
20090601|2009-05-04 03:00,4,53.31,53.59,53.31,53.39,194
20090601|2009-05-04 03:30,4,53.4,53.48,53.34,53.43,182
20090601|2009-05-04 04:00,4,53.42,53.5,53.17,53.21,132
20090601|2009-05-04 04:30,4,53.26,53.29,53.04,53.08,109
20090601|2009-05-04 05:00,4,53.1,53.25,53.04,53.09,99
20090601|2009-05-04 05:30,4,53.1,53.1,52.82,52.82,322
20090601|2009-05-04 06:00,4,52.82,52.93,52.58,52.67,290
20090601|2009-05-04 06:30,4,52.69,53,52.68,52.84,225
20090601|2009-05-04 07:00,4,52.86,52.93,52.56,52.75,749
20090601|2009-05-04 07:30,4,52.72,52.83,52.58,52.73,768
20090601|2009-05-04 08:00,4,52.73,53.74,52.58,53.43,2969
20090601|2009-05-04 08:30,4,53.43,53.81,53.36,53.7,3350
20090601|2009-05-04 09:00,4,53.87,53.89,53.65,53.75,1546
20090601|2009-05-04 09:30,4,53.69,53.88,53.44,53.6,625
20090601|2009-05-04 10:00,4,53.61,53.8,53.55,53.68,773
20090601|2009-05-04 10:30,4,53.68,53.8,53.46,53.55,742
20090601|2009-05-04 11:00,4,53.56,53.76,53.49,53.66,564
20090601|2009-05-04 11:30,4,53.68,53.84,53.62,53.71,724
20090601|2009-05-04 12:00,4,53.69,53.83,53.56,53.78,485
20090601|2009-05-04 12:30,4,53.76,54.11,53.7,54.04,1133
20090601|2009-05-04 13:00,4,54.06,54.55,53.86,54.5,5025
20090601|2009-05-04 13:30,4,54.47,54.51,54.37,54.4,495
20090601|2009-05-04 14:00,4,54.4,54.45,54.37,54.4,93
20090601|2009-05-04 14:30,4,54.44,54.5,54.35,54.5,181
20090601|2009-05-04 15:00,4,54.49,54.6,54.4,54.4,474
20090601|2009-05-04 15:30,4,54.42,54.54,54.42,54.53,28
20090601|2009-05-04 16:00,4,54.57,54.6,54.3,54.3,167
20090601|2009-05-04 16:30,4,54.33,54.33,54.33,54.33,1
20090601|2009-05-04 19:00,5,54.36,54.42,54.3,54.4,19
20090601|2009-05-04 19:30,5,54.37,54.4,54.27,54.27,22
20090601|2009-05-04 20:00,5,54.27,54.33,54.11,54.21,28
20090601|2009-05-04 20:30,5,54.25,54.25,54.05,54.05,29
20090601|2009-05-04 21:00,5,54.03,54.11,54.02,54.08,73
20090601|2009-05-04 21:30,5,54.12,54.24,54.12,54.17,25
20090601|2009-05-04 22:00,5,54.19,54.19,54.01,54.08,45
20090601|2009-05-04 22:30,5,54.06,54.07,54.01,54.03,20
20090601|2009-05-04 23:00,5,54.03,54.04,54,54.03,20
20090601|2009-05-04 23:30,5,54.01,54.02,54.01,54.01,34
20090601|2009-05-05 00:00,5,54.01,54.09,53.98,54.09,54
20090601|2009-05-05 00:30,5,54.07,54.12,53.99,54.04,42
20090601|2009-05-05 01:00,5,54.05,54.07,53.99,54,36
20090601|2009-05-05 01:30,5,54.01,54.01,53.88,53.92,27
20090601|2009-05-05 02:00,5,53.9,54,53.69,53.77,384
20090601|2009-05-05 02:30,5,53.75,53.85,53.72,53.72,197
20090601|2009-05-05 03:00,5,53.71,54.06,53.7,53.91,278
20090601|2009-05-05 03:30,5,53.9,54.39,53.84,54.37,585
20090601|2009-05-05 04:00,5,54.36,54.66,54.29,54.45,868
20090601|2009-05-05 04:30,5,54.43,54.43,54.15,54.31,383
20090601|2009-05-05 05:00,5,54.28,54.61,54.26,54.55,354
20090601|2009-05-05 05:30,5,54.55,54.57,54.27,54.28,458
20090601|2009-05-05 06:00,5,54.29,54.49,54.11,54.17,381
20090601|2009-05-05 06:30,5,54.19,54.22,53.9,54.01,733
20090601|2009-05-05 07:00,5,54.02,54.22,53.9,53.96,501
20090601|2009-05-05 07:30,5,53.98,54.8,53.98,54.66,2268
20090601|2009-05-05 08:00,5,54.64,54.76,54.08,54.22,2385
20090601|2009-05-05 08:30,5,54.21,54.55,53.82,54.07,2782
20090601|2009-05-05 09:00,5,54.08,54.31,53.89,54.08,1507
20090601|2009-05-05 09:30,5,54.07,54.07,53.63,53.66,2223
20090601|2009-05-05 10:00,5,53.67,53.92,53.49,53.71,3102
20090601|2009-05-05 10:30,5,53.7,54.18,53.68,53.92,1733
20090601|2009-05-05 11:00,5,53.95,53.98,53.71,53.87,901
20090601|2009-05-05 11:30,5,53.87,54.01,53.75,53.94,596
20090601|2009-05-05 12:00,5,53.96,54.3,53.93,54.07,839
20090601|2009-05-05 12:30,5,54.07,54.19,53.95,54.03,878
20090601|2009-05-05 13:00,5,53.99,54.19,53.74,53.76,2683
20090601|2009-05-05 13:30,5,53.76,53.89,53.7,53.82,662
20090601|2009-05-05 14:00,5,53.79,53.97,53.78,53.95,162
20090601|2009-05-05 14:30,5,53.98,54.03,53.84,53.84,33
20090601|2009-05-05 15:00,5,53.91,53.98,53.78,53.89,137
20090601|2009-05-05 15:30,5,53.98,54.17,53.98,54.07,224
20090601|2009-05-05 16:00,5,54.1,54.18,54.06,54.14,35
20090601|2009-05-05 19:00,6,54.12,54.12,54.09,54.09,2
20090601|2009-05-05 19:30,6,54.09,54.09,54.05,54.05,7
20090601|2009-05-05 20:00,6,54.04,54.08,54.03,54.03,8
20090601|2009-05-05 20:30,6,54.04,54.04,53.72,53.72,100
20090601|2009-05-05 21:00,6,53.69,53.72,53.61,53.72,37
20090601|2009-05-05 21:30,6,53.82,53.86,53.63,53.68,25
20090601|2009-05-05 22:00,6,53.68,53.84,53.59,53.83,37
20090601|2009-05-05 22:30,6,53.85,53.86,53.84,53.86,9
20090601|2009-05-05 23:00,6,53.86,53.86,53.86,53.86,5
20090601|2009-05-05 23:30,6,53.77,53.79,53.76,53.76,6
20090601|2009-05-06 00:00,6,53.71,53.9,53.68,53.85,7
20090601|2009-05-06 00:30,6,53.94,53.95,53.8,53.91,16
20090601|2009-05-06 01:00,6,53.82,53.9,53.77,53.84,44
20090601|2009-05-06 01:30,6,53.84,53.85,53.72,53.76,62
20090601|2009-05-06 02:00,6,53.77,54.09,53.72,54.07,231
20090601|2009-05-06 02:30,6,54.02,54.37,54.01,54.22,581
20090601|2009-05-06 03:00,6,54.23,54.41,54.15,54.16,186
20090601|2009-05-06 03:30,6,54.19,54.31,54.16,54.23,127
20090601|2009-05-06 04:00,6,54.24,54.35,54.14,54.19,225
20090601|2009-05-06 04:30,6,54.15,54.21,54.07,54.15,127
20090601|2009-05-06 05:00,6,54.14,54.22,53.98,54,162
20090601|2009-05-06 05:30,6,54,54.16,53.98,54.1,219
20090601|2009-05-06 06:00,6,54.09,54.1,53.97,54.04,292
20090601|2009-05-06 06:30,6,54.07,54.3,54,54.25,376
20090601|2009-05-06 07:00,6,54.25,54.71,54.12,54.65,1287
20090601|2009-05-06 07:30,6,54.65,55.13,54.54,54.94,2401
20090601|2009-05-06 08:00,6,54.99,55.65,54.99,55.41,4542
20090601|2009-05-06 08:30,6,55.41,55.5,55.1,55.44,2267
20090601|2009-05-06 09:00,6,55.45,55.45,55.06,55.24,1094
20090601|2009-05-06 09:30,6,55.19,56.05,55.05,55.92,5205
20090601|2009-05-06 10:00,6,55.92,56.07,55.36,55.45,3719
20090601|2009-05-06 10:30,6,55.47,55.96,55.43,55.89,1578
20090601|2009-05-06 11:00,6,55.9,56.64,55.85,56.43,2671
20090601|2009-05-06 11:30,6,56.4,56.46,56.05,56.15,1251
20090601|2009-05-06 12:00,6,56.12,56.19,55.62,55.69,1830
20090601|2009-05-06 12:30,6,55.7,56.44,55.7,56.4,2658
20090601|2009-05-06 13:00,6,56.39,56.45,55.98,56.33,3462
20090601|2009-05-06 13:30,6,56.31,56.36,56.22,56.26,734
20090601|2009-05-06 14:00,6,56.27,56.32,56.14,56.2,143
20090601|2009-05-06 14:30,6,56.22,56.31,56.16,56.22,216
20090601|2009-05-06 15:00,6,56.23,56.26,56.19,56.26,250
20090601|2009-05-06 15:30,6,56.27,56.3,56.26,56.28,25
20090601|2009-05-06 16:00,6,56.28,56.35,56.28,56.35,31
20090601|2009-05-06 19:00,7,56.3,56.31,56.2,56.2,5
20090601|2009-05-06 19:30,7,56.26,56.3,56.26,56.3,21
20090601|2009-05-06 20:00,7,56.28,56.32,56.2,56.26,24
20090601|2009-05-06 20:30,7,56.33,56.44,56.33,56.4,34
20090601|2009-05-06 21:00,7,56.36,56.88,56.36,56.7,64
20090601|2009-05-06 21:30,7,56.64,56.64,56.6,56.6,50
20090601|2009-05-06 22:00,7,56.64,56.64,56.6,56.6,11
20090601|2009-05-06 22:30,7,56.63,56.63,56.57,56.57,3
20090601|2009-05-06 23:00,7,56.57,56.62,56.57,56.62,11
20090601|2009-05-06 23:30,7,56.62,56.62,56.57,56.57,22
20090601|2009-05-07 00:00,7,56.54,56.64,56.53,56.64,6
20090601|2009-05-07 00:30,7,56.67,56.85,56.64,56.82,72
20090601|2009-05-07 01:00,7,56.82,56.83,56.71,56.72,61
20090601|2009-05-07 01:30,7,56.71,56.77,56.64,56.75,40
20090601|2009-05-07 02:00,7,56.71,56.8,56.59,56.72,126
20090601|2009-05-07 02:30,7,56.72,57.17,56.72,57.14,441
20090601|2009-05-07 03:00,7,57.15,57.93,57.15,57.62,1607
20090601|2009-05-07 03:30,7,57.6,57.81,57.45,57.45,542
20090601|2009-05-07 04:00,7,57.49,57.61,57.31,57.6,676
20090601|2009-05-07 04:30,7,57.6,57.88,57.47,57.72,491
20090601|2009-05-07 05:00,7,57.77,58.05,57.66,57.89,712
20090601|2009-05-07 05:30,7,57.86,57.94,57.76,57.88,480
20090601|2009-05-07 06:00,7,57.88,58.08,57.86,58.04,1132
20090601|2009-05-07 06:30,7,58.04,58.04,57.76,57.88,544
20090601|2009-05-07 07:00,7,57.86,58.17,57.8,57.86,1150
20090601|2009-05-07 07:30,7,57.87,57.96,57.57,57.85,2129
20090601|2009-05-07 08:00,7,57.87,58.44,57.81,58.37,3802
20090601|2009-05-07 08:30,7,58.35,58.57,57.94,57.95,3701
20090601|2009-05-07 09:00,7,57.94,58.01,57.2,57.27,2801
20090601|2009-05-07 09:30,7,57.24,57.74,56.9,57.42,2914
20090601|2009-05-07 10:00,7,57.41,57.57,56.98,57.25,2678
20090601|2009-05-07 10:30,7,57.23,57.87,57.13,57.71,2468
20090601|2009-05-07 11:00,7,57.71,57.74,57.38,57.6,783
20090601|2009-05-07 11:30,7,57.62,57.68,57.37,57.63,729
20090601|2009-05-07 12:00,7,57.59,57.62,56.93,56.96,1634
20090601|2009-05-07 12:30,7,56.97,56.98,55.48,55.97,6841
20090601|2009-05-07 13:00,7,55.96,56.79,55.42,56.7,5502
20090601|2009-05-07 13:30,7,56.7,56.71,56.33,56.56,768
20090601|2009-05-07 14:00,7,56.56,56.61,56.32,56.4,163
20090601|2009-05-07 14:30,7,56.4,56.41,56.27,56.31,53
20090601|2009-05-07 15:00,7,56.33,56.41,56.28,56.31,26
20090601|2009-05-07 15:30,7,56.31,56.31,55.96,55.97,24
20090601|2009-05-07 16:00,7,56.01,56.45,56.01,56.45,46
20090601|2009-05-07 16:30,7,56.55,56.55,56.45,56.45,3
20090601|2009-05-07 19:00,8,56.87,56.99,56.87,56.99,21
20090601|2009-05-07 19:30,8,57,57.18,57,57.18,14
20090601|2009-05-07 20:00,8,57.21,57.23,57.17,57.2,10
20090601|2009-05-07 21:00,8,57.28,57.28,57.06,57.18,31
20090601|2009-05-07 21:30,8,57.16,57.19,57.1,57.1,26
20090601|2009-05-07 22:00,8,57.13,57.3,57.13,57.3,8
20090601|2009-05-07 22:30,8,57.3,57.35,57.24,57.35,9
20090601|2009-05-07 23:00,8,57.3,57.35,57.3,57.3,5
20090601|2009-05-07 23:30,8,57.13,57.2,57.09,57.2,8
20090601|2009-05-08 00:00,8,57.24,57.26,57.24,57.26,4
20090601|2009-05-08 00:30,8,57.33,57.45,57.33,57.45,83
20090601|2009-05-08 01:00,8,57.42,57.73,57.41,57.73,41
20090601|2009-05-08 01:30,8,57.75,57.86,57.71,57.71,153
20090601|2009-05-08 02:00,8,57.7,57.71,57.33,57.48,213
20090601|2009-05-08 02:30,8,57.48,57.68,57.48,57.5,102
20090601|2009-05-08 03:00,8,57.55,57.6,57.2,57.3,238
20090601|2009-05-08 03:30,8,57.3,57.45,57.26,57.43,261
20090601|2009-05-08 04:00,8,57.37,57.62,57.37,57.56,257
20090601|2009-05-08 04:30,8,57.55,57.93,57.55,57.73,678
20090601|2009-05-08 05:00,8,57.74,57.84,57.59,57.79,324
20090601|2009-05-08 05:30,8,57.8,58,57.7,57.87,517
20090601|2009-05-08 06:00,8,57.91,58.19,57.91,58.13,653
20090601|2009-05-08 06:30,8,58.15,58.28,57.76,57.83,576
20090601|2009-05-08 07:00,8,57.83,58.09,57.8,58.09,459
20090601|2009-05-08 07:30,8,58.1,58.38,57.73,58.2,2881
20090601|2009-05-08 08:00,8,58.22,58.44,57.7,57.82,3082
20090601|2009-05-08 08:30,8,57.84,58.13,57.56,57.72,3315
20090601|2009-05-08 09:00,8,57.72,57.82,57.39,57.6,2250
20090601|2009-05-08 09:30,8,57.6,57.7,57.25,57.4,1056
20090601|2009-05-08 10:00,8,57.4,57.58,57.2,57.39,1876
20090601|2009-05-08 10:30,8,57.41,57.74,57.28,57.71,1810
20090601|2009-05-08 11:00,8,57.68,58.07,57.61,57.78,1338
20090601|2009-05-08 11:30,8,57.79,58.1,57.76,58.01,903
20090601|2009-05-08 12:00,8,58.02,58.13,57.9,58.02,1124
20090601|2009-05-08 12:30,8,58.04,58.27,57.86,58.01,1622
20090601|2009-05-08 13:00,8,58.03,58.69,58.02,58.62,4019
20090601|2009-05-08 13:30,8,58.62,58.64,58.34,58.59,1061
20090601|2009-05-08 14:00,8,58.57,58.68,58.44,58.48,191
20090601|2009-05-08 14:30,8,58.45,58.49,58.39,58.42,180
20090601|2009-05-08 15:00,8,58.41,58.7,58.41,58.64,74
20090601|2009-05-08 15:30,8,58.54,58.73,58.53,58.71,15
20090601|2009-05-08 16:00,8,58.73,58.73,58.73,58.73,1
20090601|2009-05-10 17:00,11,58.37,58.41,58.21,58.27,73
20090601|2009-05-10 17:30,11,58.15,58.28,58.14,58.28,4
20090601|2009-05-10 18:00,11,58.21,58.37,58.14,58.36,8
20090601|2009-05-10 18:30,11,58.57,58.57,58.29,58.3,44
20090601|2009-05-10 19:00,11,58.3,58.38,58.29,58.38,72
20090601|2009-05-10 19:30,11,58.39,58.44,58.36,58.43,26
20090601|2009-05-10 20:00,11,58.37,58.4,58.29,58.37,20
20090601|2009-05-10 20:30,11,58.37,58.5,58.2,58.2,62
20090601|2009-05-10 21:00,11,58.15,58.21,58.03,58.1,22
20090601|2009-05-10 21:30,11,58.11,58.18,58.11,58.15,12
20090601|2009-05-10 22:00,11,58.18,58.2,57.98,58.01,36
20090601|2009-05-10 22:30,11,58.01,58.01,57.96,57.99,28
20090601|2009-05-10 23:00,11,57.98,58.22,57.98,58.21,19
20090601|2009-05-10 23:30,11,58.22,58.37,58.11,58.37,24
20090601|2009-05-11 00:00,11,58.4,58.4,58.15,58.15,9
20090601|2009-05-11 00:30,11,58.11,58.23,58.03,58.06,46
20090601|2009-05-11 01:00,11,58.05,58.18,58.05,58.18,15
20090601|2009-05-11 01:30,11,58.12,58.16,57.99,58,133
20090601|2009-05-11 02:00,11,57.92,57.94,57.65,57.92,302
20090601|2009-05-11 02:30,11,57.87,57.98,57.62,57.66,288
20090601|2009-05-11 03:00,11,57.66,57.73,57.51,57.56,581
20090601|2009-05-11 03:30,11,57.55,57.72,57.39,57.51,411
20090601|2009-05-11 04:00,11,57.54,57.56,57.03,57.3,645
20090601|2009-05-11 04:30,11,57.3,57.35,57.06,57.27,610
20090601|2009-05-11 05:00,11,57.23,57.42,57.23,57.38,263
20090601|2009-05-11 05:30,11,57.39,57.82,57.36,57.57,464
20090601|2009-05-11 06:00,11,57.57,57.57,57.18,57.25,300
20090601|2009-05-11 06:30,11,57.23,57.34,57.08,57.26,1149
20090601|2009-05-11 07:00,11,57.26,57.3,56.8,57.03,1299
20090601|2009-05-11 07:30,11,57.04,57.51,57.02,57.49,867
20090601|2009-05-11 08:00,11,57.5,57.99,57.34,57.91,2521
20090601|2009-05-11 08:30,11,57.93,57.93,57.4,57.78,1219
20090601|2009-05-11 09:00,11,57.79,58.32,57.68,57.98,1656
20090601|2009-05-11 09:30,11,58,58.63,57.78,58.05,2463
20090601|2009-05-11 10:00,11,58.05,58.23,57.93,58,1850
20090601|2009-05-11 10:30,11,58,58.03,57.66,57.81,1155
20090601|2009-05-11 11:00,11,57.79,58.04,57.68,57.97,506
20090601|2009-05-11 11:30,11,57.95,58.08,57.72,57.8,422
20090601|2009-05-11 12:00,11,57.77,58.17,57.7,58.13,597
20090601|2009-05-11 12:30,11,58.14,58.2,57.87,57.93,698
20090601|2009-05-11 13:00,11,57.96,58.59,57.68,58.5,2330
20090601|2009-05-11 13:30,11,58.49,58.55,58.36,58.45,569
20090601|2009-05-11 14:00,11,58.43,58.46,58.21,58.3,177
20090601|2009-05-11 14:30,11,58.29,58.29,58.14,58.14,90
20090601|2009-05-11 15:00,11,58.14,58.19,58.09,58.13,133
20090601|2009-05-11 15:30,11,58.14,58.18,58.14,58.18,22
20090601|2009-05-11 16:00,11,58.13,58.35,58.13,58.35,20
20090601|2009-05-11 19:30,12,58.37,58.53,58.37,58.53,14
20090601|2009-05-11 20:00,12,58.49,58.49,58.49,58.49,5
20090601|2009-05-11 20:30,12,58.36,58.36,58.11,58.11,19
20090601|2009-05-11 21:00,12,58.15,58.19,58.15,58.19,27
20090601|2009-05-11 21:30,12,58.32,58.32,58.32,58.32,2
20090601|2009-05-11 22:00,12,58.3,58.3,58.2,58.2,18
20090601|2009-05-11 22:30,12,58.25,58.3,58.25,58.3,29
20090601|2009-05-11 23:00,12,58.3,58.3,58.27,58.3,9
20090601|2009-05-11 23:30,12,58.15,58.15,58.05,58.06,7
20090601|2009-05-12 00:00,12,58.09,58.14,58.09,58.14,4
20090601|2009-05-12 00:30,12,58.05,58.11,57.98,58.11,44
20090601|2009-05-12 01:00,12,58.05,58.06,57.88,57.88,46
20090601|2009-05-12 01:30,12,57.87,58.24,57.8,58.15,176
20090601|2009-05-12 02:00,12,58.15,58.43,58.1,58.35,333
20090601|2009-05-12 02:30,12,58.33,59.4,58.31,59.14,1211
20090601|2009-05-12 03:00,12,59.14,59.35,58.88,58.95,901
20090601|2009-05-12 03:30,12,58.96,59.15,58.96,59.1,551
20090601|2009-05-12 04:00,12,59.14,59.65,59.11,59.55,929
20090601|2009-05-12 04:30,12,59.54,59.67,59.31,59.34,562
20090601|2009-05-12 05:00,12,59.39,59.44,59.05,59.21,508
20090601|2009-05-12 05:30,12,59.17,59.38,59.05,59.25,396
20090601|2009-05-12 06:00,12,59.23,59.54,59.19,59.51,382
20090601|2009-05-12 06:30,12,59.51,59.84,59.47,59.64,1163
20090601|2009-05-12 07:00,12,59.65,59.98,59.63,59.9,1129
20090601|2009-05-12 07:30,12,59.9,60.06,59.73,59.73,1330
20090601|2009-05-12 08:00,12,59.75,59.88,59.25,59.3,3249
20090601|2009-05-12 08:30,12,59.31,59.38,58.82,59.25,2368
20090601|2009-05-12 09:00,12,59.25,59.36,58.84,59.18,2126
20090601|2009-05-12 09:30,12,59.13,59.13,58.57,58.79,1623
20090601|2009-05-12 10:00,12,58.8,59.12,58.5,58.66,2003
20090601|2009-05-12 10:30,12,58.63,58.74,58.34,58.5,2060
20090601|2009-05-12 11:00,12,58.48,58.65,58.11,58.27,3077
20090601|2009-05-12 11:30,12,58.28,58.58,58.14,58.38,982
20090601|2009-05-12 12:00,12,58.37,58.94,58.34,58.85,1320
20090601|2009-05-12 12:30,12,58.83,58.97,58.6,58.61,1383
20090601|2009-05-12 13:00,12,58.6,59.16,58.42,58.84,3609
20090601|2009-05-12 13:30,12,58.82,58.91,58.67,58.88,675
20090601|2009-05-12 14:00,12,58.91,58.95,58.77,58.91,180
20090601|2009-05-12 14:30,12,58.9,58.9,58.77,58.77,93
20090601|2009-05-12 15:00,12,58.77,58.95,58.66,58.89,87
20090601|2009-05-12 15:30,12,58.89,59.46,58.8,59.46,337
20090601|2009-05-12 16:00,12,59.36,59.39,59.35,59.35,30
20090601|2009-05-12 16:30,12,59.3,59.3,59.3,59.3,10
20090601|2009-05-12 19:00,13,59.43,59.61,59.33,59.57,43
20090601|2009-05-12 19:30,13,59.62,59.62,59.62,59.62,1
20090601|2009-05-12 20:00,13,59.62,59.67,59.5,59.5,124
20090601|2009-05-12 20:30,13,59.5,59.52,59.5,59.51,19
20090601|2009-05-12 21:00,13,59.61,59.64,59.53,59.64,39
20090601|2009-05-12 21:30,13,59.65,59.77,59.65,59.71,9
20090601|2009-05-12 22:00,13,59.77,59.77,59.6,59.6,10
20090601|2009-05-12 22:30,13,59.67,59.67,59.67,59.67,1
20090601|2009-05-12 23:00,13,59.69,59.69,59.65,59.65,3
20090601|2009-05-12 23:30,13,59.52,59.52,59.5,59.52,11
20090601|2009-05-13 00:00,13,59.5,59.63,59.5,59.54,24
20090601|2009-05-13 00:30,13,59.58,59.75,59.56,59.75,44
20090601|2009-05-13 01:00,13,59.79,59.83,59.46,59.55,163
20090601|2009-05-13 01:30,13,59.57,59.83,59.57,59.82,130
20090601|2009-05-13 02:00,13,59.84,59.87,59.66,59.72,385
20090601|2009-05-13 02:30,13,59.71,59.77,59.59,59.76,157
20090601|2009-05-13 03:00,13,59.75,59.79,59.34,59.42,442
20090601|2009-05-13 03:30,13,59.44,59.71,59.44,59.59,314
20090601|2009-05-13 04:00,13,59.59,59.76,59.53,59.7,205
20090601|2009-05-13 04:30,13,59.68,59.73,59.43,59.43,303
20090601|2009-05-13 05:00,13,59.44,59.47,59.2,59.41,493
20090601|2009-05-13 05:30,13,59.37,59.48,59.1,59.17,748
20090601|2009-05-13 06:00,13,59.17,59.43,59.02,59.23,830
20090601|2009-05-13 06:30,13,59.23,59.31,58.87,58.92,679
20090601|2009-05-13 07:00,13,58.91,59.18,58.81,59.18,722
20090601|2009-05-13 07:30,13,59.17,59.17,58.59,58.97,1522
20090601|2009-05-13 08:00,13,58.97,59.16,58.54,58.71,1547
20090601|2009-05-13 08:30,13,58.71,58.8,58.45,58.67,2174
20090601|2009-05-13 09:00,13,58.7,59.65,58.64,59.61,2516
20090601|2009-05-13 09:30,13,59.64,59.7,58.67,58.76,5153
20090601|2009-05-13 10:00,13,58.76,59.32,58.68,58.95,2988
20090601|2009-05-13 10:30,13,58.95,59.1,58.67,58.74,1477
20090601|2009-05-13 11:00,13,58.75,59.27,58.7,59.13,1331
20090601|2009-05-13 11:30,13,59.1,59.12,58.72,58.74,822
20090601|2009-05-13 12:00,13,58.73,58.86,58.15,58.16,2802
20090601|2009-05-13 12:30,13,58.16,58.56,57.93,58.51,2297
20090601|2009-05-13 13:00,13,58.56,58.62,57.4,58.03,4900
20090601|2009-05-13 13:30,13,58.03,58.19,57.96,58.12,716
20090601|2009-05-13 14:00,13,58.15,58.15,57.85,57.9,327
20090601|2009-05-13 14:30,13,57.93,58.07,57.86,57.86,159
20090601|2009-05-13 15:00,13,57.9,58.01,57.85,57.91,153
20090601|2009-05-13 15:30,13,57.95,57.98,57.89,57.9,27
20090601|2009-05-13 16:00,13,57.82,57.82,57.7,57.7,74
20090601|2009-05-13 16:30,13,57.7,57.7,57.7,57.7,15
20090601|2009-05-13 19:00,14,57.89,57.89,57.84,57.88,6
20090601|2009-05-13 19:30,14,57.86,57.87,57.86,57.87,2
20090601|2009-05-13 20:00,14,57.83,57.83,57.82,57.82,2
20090601|2009-05-13 20:30,14,57.79,57.79,57.68,57.68,2
20090601|2009-05-13 21:00,14,57.72,57.76,57.63,57.74,21
20090601|2009-05-13 21:30,14,57.71,57.72,57.66,57.7,6
20090601|2009-05-13 22:00,14,57.72,57.72,57.66,57.66,19
20090601|2009-05-13 22:30,14,57.66,57.66,57.55,57.56,7
20090601|2009-05-13 23:00,14,57.52,57.52,57.28,57.28,50
20090601|2009-05-13 23:30,14,57.34,57.42,57.34,57.39,52
20090601|2009-05-14 00:00,14,57.39,57.39,57.39,57.39,11
20090601|2009-05-14 00:30,14,57.54,57.55,57.48,57.48,3
20090601|2009-05-14 01:00,14,57.57,57.59,57.46,57.59,10
20090601|2009-05-14 01:30,14,57.62,57.73,57.62,57.63,51
20090601|2009-05-14 02:00,14,57.74,57.82,57.36,57.49,154
20090601|2009-05-14 02:30,14,57.45,57.7,57.45,57.5,279
20090601|2009-05-14 03:00,14,57.5,57.5,56.92,57.04,1130
20090601|2009-05-14 03:30,14,57.06,57.11,56.59,56.81,1127
20090601|2009-05-14 04:00,14,56.92,57.14,56.81,57.03,439
20090601|2009-05-14 04:30,14,57.01,57.19,56.95,57.09,346
20090601|2009-05-14 05:00,14,57.06,57.12,56.81,56.84,263
20090601|2009-05-14 05:30,14,56.84,56.87,56.55,56.78,531
20090601|2009-05-14 06:00,14,56.78,56.94,56.75,56.84,318
20090601|2009-05-14 06:30,14,56.82,57.11,56.66,57.07,746
20090601|2009-05-14 07:00,14,57.06,57.15,56.87,57.01,566
20090601|2009-05-14 07:30,14,57,57.1,56.68,56.93,1488
20090601|2009-05-14 08:00,14,56.95,57.66,56.92,57.56,2817
20090601|2009-05-14 08:30,14,57.52,57.74,57.24,57.43,2348
20090601|2009-05-14 09:00,14,57.41,57.67,57.17,57.21,1826
20090601|2009-05-14 09:30,14,57.21,57.49,57.06,57.3,1489
20090601|2009-05-14 10:00,14,57.3,57.52,57.19,57.25,979
20090601|2009-05-14 10:30,14,57.22,57.39,57.09,57.31,1045
20090601|2009-05-14 11:00,14,57.34,58.01,57.29,57.8,3030
20090601|2009-05-14 11:30,14,57.8,57.89,57.62,57.68,508
20090601|2009-05-14 12:00,14,57.71,57.76,57.43,57.56,592
20090601|2009-05-14 12:30,14,57.55,57.9,57.54,57.85,982
20090601|2009-05-14 13:00,14,57.85,59,57.85,58.6,6139
20090601|2009-05-14 13:30,14,58.6,58.66,58.48,58.65,545
20090601|2009-05-14 14:00,14,58.68,58.68,58.45,58.61,154
20090601|2009-05-14 14:30,14,58.54,58.6,58.5,58.5,199
20090601|2009-05-14 15:00,14,58.5,58.57,58.45,58.51,373
20090601|2009-05-14 15:30,14,58.52,58.62,58.52,58.62,43
20090601|2009-05-14 16:00,14,58.59,58.65,58.59,58.65,17
20090601|2009-05-14 19:30,15,58.71,58.79,58.7,58.72,13
20090601|2009-05-14 20:00,15,58.7,58.7,58.68,58.68,8
20090601|2009-05-14 20:30,15,58.69,58.69,58.69,58.69,2
20090601|2009-05-14 21:00,15,58.69,58.76,58.69,58.74,15
20090601|2009-05-14 21:30,15,58.72,58.72,58.7,58.7,15
20090601|2009-05-14 22:00,15,58.73,58.73,58.73,58.73,3
20090601|2009-05-14 22:30,15,58.78,58.8,58.78,58.79,11
20090601|2009-05-14 23:00,15,58.74,58.74,58.74,58.74,1
20090601|2009-05-14 23:30,15,58.76,58.76,58.66,58.66,20
20090601|2009-05-15 00:30,15,58.72,58.78,58.72,58.78,4
20090601|2009-05-15 01:00,15,58.64,58.71,58.61,58.66,5
20090601|2009-05-15 01:30,15,58.76,58.82,58.7,58.74,33
20090601|2009-05-15 02:00,15,58.83,58.83,58.49,58.52,135
20090601|2009-05-15 02:30,15,58.55,58.76,58.54,58.75,312
20090601|2009-05-15 03:00,15,58.66,58.87,58.63,58.81,386
20090601|2009-05-15 03:30,15,58.83,58.86,58.64,58.68,358
20090601|2009-05-15 04:00,15,58.68,58.8,58.56,58.74,230
20090601|2009-05-15 04:30,15,58.7,58.76,58.25,58.26,311
20090601|2009-05-15 05:00,15,58.25,58.33,57.95,58,857
20090601|2009-05-15 05:30,15,58,58.26,57.89,58.01,298
20090601|2009-05-15 06:00,15,57.99,58.03,57.75,57.84,535
20090601|2009-05-15 06:30,15,57.8,57.9,57.5,57.51,546
20090601|2009-05-15 07:00,15,57.52,57.66,57.32,57.48,733
20090601|2009-05-15 07:30,15,57.49,58.02,57.46,57.87,1104
20090601|2009-05-15 08:00,15,57.92,57.96,57.38,57.67,1880
20090601|2009-05-15 08:30,15,57.71,58.28,57.6,58.1,1592
20090601|2009-05-15 09:00,15,58.11,58.25,57.85,58.18,1291
20090601|2009-05-15 09:30,15,58.16,58.55,58.07,58.11,1394
20090601|2009-05-15 10:00,15,58.1,58.18,57.83,57.83,1100
20090601|2009-05-15 10:30,15,57.82,57.99,57.6,57.63,1576
20090601|2009-05-15 11:00,15,57.62,57.62,57,57.03,2485
20090601|2009-05-15 11:30,15,57.05,57.05,56.51,56.57,2540
20090601|2009-05-15 12:00,15,56.58,56.96,56.53,56.69,1163
20090601|2009-05-15 12:30,15,56.71,56.94,56.54,56.56,1170
20090601|2009-05-15 13:00,15,56.57,57.11,56.07,56.46,3454
20090601|2009-05-15 13:30,15,56.46,56.61,56.39,56.54,508
20090601|2009-05-15 14:00,15,56.55,56.75,56.53,56.69,207
20090601|2009-05-15 14:30,15,56.68,56.7,56.54,56.54,122
20090601|2009-05-15 15:00,15,56.5,56.59,56.5,56.53,34
20090601|2009-05-15 15:30,15,56.44,56.46,56.41,56.41,22
20090601|2009-05-17 17:00,18,56.44,56.44,56.44,56.44,1
20090601|2009-05-17 17:30,18,56.39,56.72,56.39,56.72,9
20090601|2009-05-17 19:00,18,56.61,56.61,56.51,56.51,2
20090601|2009-05-17 19:30,18,56.42,56.42,56.42,56.42,1
20090601|2009-05-17 20:30,18,56.21,56.21,56.21,56.21,1
20090601|2009-05-17 21:00,18,56.19,56.27,56.19,56.2,16
20090601|2009-05-17 21:30,18,56.31,56.32,56.31,56.32,4
20090601|2009-05-17 23:00,18,56.37,56.54,56.37,56.54,16
20090601|2009-05-17 23:30,18,56.56,56.63,56.55,56.63,35
20090601|2009-05-18 00:00,18,56.63,56.65,56.63,56.64,19
20090601|2009-05-18 00:30,18,56.6,56.6,56.6,56.6,1
20090601|2009-05-18 01:00,18,56.58,56.8,56.58,56.8,27
20090601|2009-05-18 01:30,18,56.83,56.89,56.82,56.82,23
20090601|2009-05-18 02:00,18,56.87,56.98,56.87,56.95,16
20090601|2009-05-18 02:30,18,56.93,57.08,56.91,57.08,38
20090601|2009-05-18 03:00,18,56.98,56.99,56.85,56.87,28
20090601|2009-05-18 03:30,18,56.85,56.86,56.56,56.86,135
20090601|2009-05-18 04:00,18,56.89,57.01,56.89,57,45
20090601|2009-05-18 04:30,18,56.97,57.01,56.92,56.99,111
20090601|2009-05-18 05:00,18,56.97,57.24,56.97,57.16,144
20090601|2009-05-18 05:30,18,57.19,57.31,57.1,57.11,293
20090601|2009-05-18 06:00,18,57.12,57.32,57.04,57.28,115
20090601|2009-05-18 06:30,18,57.36,57.48,57.29,57.48,72
20090601|2009-05-18 07:00,18,57.51,57.65,57.34,57.54,257
20090601|2009-05-18 07:30,18,57.57,58.1,57.57,58.04,339
20090601|2009-05-18 08:00,18,58.07,58.37,57.83,57.93,481
20090601|2009-05-18 08:30,18,57.9,58.08,57.69,57.85,257
20090601|2009-05-18 09:00,18,57.93,58.19,57.71,57.99,292
20090601|2009-05-18 09:30,18,58.09,58.35,57.94,58.32,202
20090601|2009-05-18 10:00,18,58.37,58.42,57.86,57.92,409
20090601|2009-05-18 10:30,18,57.95,58.15,57.9,57.98,404
20090601|2009-05-18 11:00,18,57.96,58.31,57.9,58.21,100
20090601|2009-05-18 11:30,18,58.25,58.74,58.2,58.74,335
20090601|2009-05-18 12:00,18,58.73,59.14,58.61,58.75,359
20090601|2009-05-18 12:30,18,58.64,59.21,58.55,59.09,217
20090601|2009-05-18 13:00,18,59.21,59.33,58.79,59.05,447
20090701|2008-05-05 15:00,5,113.71,113.71,113.71,113.71,0
20090701|2008-05-06 15:00,6,115.58,115.58,115.58,115.58,0
20090701|2008-05-07 13:30,7,118.1,118.1,118.1,118.1,0
20090701|2008-05-08 15:00,8,119.06,119.06,119.06,119.06,0
20090701|2008-05-09 15:00,9,122.22,122.22,122.22,122.22,0
20090701|2008-05-12 15:30,12,120.69,120.69,120.69,120.69,0
20090701|2008-05-13 15:00,13,121.79,121.79,121.79,121.79,0
20090701|2008-05-14 15:00,14,121.6,121.6,121.6,121.6,0
20090701|2008-05-15 15:00,15,121.37,121.37,121.37,121.37,0
20090701|2008-05-16 15:00,16,124.35,124.35,124.35,124.35,0
20090701|2008-05-20 15:30,20,130.19,130.19,130.19,130.19,0
20090701|2008-05-21 15:30,21,134.37,134.37,134.37,134.37,0
20090701|2008-05-22 15:30,22,130.05,130.05,130.05,130.05,0
20090701|2008-05-23 15:00,23,130.14,130.14,130.14,130.14,0
20090701|2008-05-26 12:30,26,130.85,130.85,130.85,130.85,0
20090701|2008-05-27 15:00,27,127.87,127.87,127.87,127.87,0
20090701|2008-05-28 15:00,28,128.54,128.54,128.54,128.54,0
20090701|2008-05-29 15:00,29,125.36,125.36,125.36,125.36,0
20090701|2008-05-30 15:00,30,125.51,125.51,125.51,125.51,0
20090701|2008-06-03 15:30,3,124.2,124.2,124.2,124.2,0
20090701|2008-06-04 15:00,4,122.38,122.38,122.38,122.38,0
20090701|2008-06-05 15:30,5,127.03,127.03,127.03,127.03,0
20090701|2008-06-06 15:00,6,135.4,135.4,135.4,135.4,0
20090701|2008-06-09 15:30,9,132.31,132.31,132.31,132.31,0
20090701|2008-06-10 15:00,10,130.57,130.57,130.57,130.57,0
20090701|2008-06-11 15:00,11,135.94,135.94,135.94,135.94,0
20090701|2008-06-12 15:00,12,136.68,136.68,136.68,136.68,0
20090701|2008-06-13 15:00,13,135.23,135.23,135.23,135.23,0
20090701|2008-06-16 15:30,16,136.12,136.12,136.12,136.12,0
20090701|2008-06-17 15:00,17,135.19,135.19,135.19,135.19,0
20090701|2008-06-18 15:30,18,136.8,136.8,136.8,136.8,0
20090701|2008-06-19 15:00,19,132.7,132.7,132.7,132.7,0
20090701|2008-06-20 15:00,20,134.45,134.45,134.45,134.45,0
20090701|2008-06-23 15:30,23,136.02,136.02,136.02,136.02,0
20090701|2008-06-24 15:00,24,136.82,136.82,136.82,136.82,0
20090701|2008-06-25 15:00,25,134.99,134.99,134.99,134.99,0
20090701|2008-06-26 15:00,26,139.72,139.72,139.72,139.72,0
20090701|2008-06-27 15:00,27,140.37,140.37,140.37,140.37,0
20090701|2008-06-30 15:00,30,140.87,140.87,140.87,140.87,0
20090701|2008-07-01 15:00,1,141.96,141.96,141.96,141.96,0
20090701|2008-07-02 15:00,2,144.54,144.54,144.54,144.54,0
20090701|2008-07-03 15:00,3,146.1,146.1,146.1,146.1,0
20090701|2008-07-04 12:00,4,145.01,145.01,145.01,145.01,0
20090701|2008-07-08 15:00,8,138.6,138.6,138.6,138.6,0
20090701|2008-07-09 15:00,9,138.48,138.48,138.48,138.48,0
20090701|2008-07-10 15:30,10,143.24,143.24,143.24,143.24,0
20090701|2008-07-11 15:00,11,145.73,145.73,145.73,145.73,0
20090701|2008-07-14 15:00,14,146.32,146.32,146.32,146.32,0
20090701|2008-07-15 15:00,15,140.54,140.54,140.54,140.54,0
20090701|2008-07-16 15:00,16,137.02,137.02,137.02,137.02,0
20090701|2008-07-17 15:00,17,131.86,131.86,131.86,131.86,0
20090701|2008-07-18 09:00,18,132.69,132.69,132.69,132.69,0
20090701|2008-07-21 15:00,21,133.49,133.49,133.49,133.49,0
20090701|2008-07-22 15:00,22,130.67,130.67,130.67,130.67,0
20090701|2008-07-23 15:30,23,126.69,126.69,126.69,126.69,0
20090701|2008-07-24 15:00,24,126.72,126.72,126.72,126.72,0
20090701|2008-07-25 15:00,25,124.93,124.93,124.93,124.93,0
20090701|2008-07-28 15:00,28,126.28,126.28,126.28,126.28,0
20090701|2008-07-29 15:00,29,123.81,123.81,123.81,123.81,0
20090701|2008-07-30 15:00,30,127.63,127.63,127.63,127.63,0
20090701|2008-07-31 15:30,31,124.9,124.9,124.9,124.9,0
20090701|2008-08-01 15:00,1,126.15,126.15,126.15,126.15,0
20090701|2008-08-04 15:00,4,122.27,122.27,122.27,122.27,0
20090701|2008-08-05 15:00,5,119.35,119.35,119.35,119.35,0
20090701|2008-08-06 15:00,6,118.47,118.47,118.47,118.47,0
20090701|2008-08-07 15:00,7,119.13,119.13,119.13,119.13,0
20090701|2008-08-08 15:00,8,116.1,116.1,116.1,116.1,0
20090701|2008-08-11 15:00,11,116.1,116.1,116.1,116.1,0
20090701|2008-08-12 15:00,12,114.04,114.04,114.04,114.04,0
20090701|2008-08-13 15:00,13,116.62,116.62,116.62,116.62,0
20090701|2008-08-14 15:00,14,115.9,115.9,115.9,115.9,0
20090701|2008-08-15 15:00,15,115.41,115.41,115.41,115.41,0
20090701|2008-08-18 15:00,18,114.2,114.2,114.2,114.2,0
20090701|2008-08-19 15:00,19,115.72,115.72,115.72,115.72,0
20090701|2008-08-20 09:30,20,116.5,116.5,116.5,116.5,0
20090701|2008-08-21 15:00,21,123.73,123.73,123.73,123.73,0
20090701|2008-08-22 15:00,22,117.24,117.24,117.24,117.24,0
20090701|2008-08-25 15:00,25,118.03,118.03,118.03,118.03,0
20090701|2008-08-26 15:00,26,118.4,118.4,118.4,118.4,0
20090701|2008-08-27 15:00,27,119.87,119.87,119.87,119.87,0
20090701|2008-08-28 15:00,28,117.84,117.84,117.84,117.84,0
20090701|2008-08-29 15:00,29,117.48,117.48,117.48,117.48,0
20090701|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20090701|2008-09-02 15:00,2,113.84,113.84,113.84,113.84,0
20090701|2008-09-03 15:00,3,112.96,112.96,112.96,112.96,0
20090701|2008-09-04 15:00,4,111.33,111.33,111.33,111.33,0
20090701|2008-09-05 15:00,5,109.4,109.4,109.4,109.4,0
20090701|2008-09-08 15:30,8,109.24,109.24,109.24,109.24,0
20090701|2008-09-09 15:00,9,106.09,106.09,106.09,106.09,0
20090701|2008-09-10 15:30,10,105.15,105.15,105.15,105.15,0
20090701|2008-09-11 15:00,11,103.47,103.47,103.47,103.47,0
20090701|2008-09-12 15:00,12,103.89,103.89,103.89,103.89,0
20090701|2008-09-15 09:00,15,99.9,99.9,99.9,99.9,0
20090701|2008-09-16 15:00,16,92.97,92.97,92.97,92.97,0
20090701|2008-09-17 10:30,17,92.64,92.64,92.61,92.61,0
20090701|2008-09-17 11:30,17,94.95,94.95,94.95,94.95,0
20090701|2008-09-17 12:00,17,94.95,94.95,94.95,94.95,0
20090701|2008-09-18 15:00,18,99.04,99.04,99.04,99.04,0
20090701|2008-09-19 15:00,19,103.52,103.52,103.52,103.52,0
20090701|2008-09-22 15:00,22,109.56,109.56,109.56,109.56,0
20090701|2008-09-23 09:30,23,107.23,107.23,107.1,107.1,0
20090701|2008-09-23 10:00,23,107.64,107.64,107.64,107.64,0
20090701|2008-09-24 15:00,24,105.52,105.52,105.52,105.52,0
20090701|2008-09-25 12:30,25,106.64,106.64,106.64,106.64,0
20090701|2008-09-26 09:00,26,106.45,106.45,106.45,106.45,0
20090701|2008-09-26 12:30,26,106.3,106.3,106.3,106.3,0
20090701|2008-09-26 13:00,26,107,107,107,107,0
20090701|2008-09-29 15:00,29,98.22,98.22,98.22,98.22,0
20090701|2008-09-30 15:00,30,102.27,102.27,102.27,102.27,0
20090701|2008-10-01 03:30,1,104.23,104.24,104.23,104.24,0
20090701|2008-10-01 09:30,1,99.5,99.5,99.5,99.5,0
20090701|2008-10-02 08:30,2,97,97,97,97,0
20090701|2008-10-03 15:00,3,94.07,94.07,94.07,94.07,0
20090701|2008-10-06 08:00,6,91.1,91.1,91.1,91.1,0
20090701|2008-10-07 06:00,7,90.6,90.6,90.55,90.55,0
20090701|2008-10-07 13:30,7,89.8,89.8,89.79,89.79,0
20090701|2008-10-08 08:00,8,87.88,88.32,87.88,88.32,0
20090701|2008-10-09 13:00,9,88.48,88.48,88.48,88.48,0
20090701|2008-10-10 05:00,10,85,85,85,85,0
20090701|2008-10-10 06:30,10,85.31,85.38,85.31,85.38,0
20090701|2008-10-10 10:00,10,82.63,82.63,82.63,82.63,0
20090701|2008-10-10 10:30,10,82.35,82.35,82.35,82.35,0
20090701|2008-10-13 09:00,13,83.54,83.69,83.52,83.69,0
20090701|2008-10-15 12:30,15,78.8,78.8,78.8,78.8,0
20090701|2008-10-15 13:00,15,78.75,78.75,78.65,78.65,0
20090701|2008-10-16 08:00,16,77.31,77.31,76.69,76.69,0
20090701|2008-10-16 11:30,16,73.48,73.48,73.48,73.48,0
20090701|2008-10-16 13:00,16,74.07,74.07,73.8,73.8,0
20090701|2008-10-17 05:00,17,74.16,74.22,74.16,74.22,0
20090701|2008-10-17 10:00,17,75.48,75.48,75.45,75.45,0
20090701|2008-10-17 10:30,17,75.23,75.23,75.23,75.23,0
20090701|2008-10-17 13:30,17,75.3,75.5,75.3,75.5,0
20090701|2008-10-20 09:00,20,76.79,76.86,76.79,76.81,1
20090701|2008-10-20 09:30,20,76.57,76.6,76.57,76.6,0
20090701|2008-10-20 13:00,20,77.5,77.5,77.5,77.5,0
20090701|2008-10-21 06:30,21,76,76,76,76,0
20090701|2008-10-21 10:00,21,74.44,74.44,74.4,74.4,0
20090701|2008-10-21 12:00,21,74.57,74.96,74.57,74.96,0
20090701|2008-10-22 12:30,22,70.54,70.54,70.54,70.54,0
20090701|2008-10-22 13:00,22,70.82,70.82,70.82,70.82,0
20090701|2008-10-23 08:00,23,70.03,70.03,70.03,70.03,0
20090701|2008-10-23 13:30,23,71.21,71.21,71.21,71.21,0
20090701|2008-10-24 08:30,24,67.99,68,67.99,68,0
20090701|2008-10-24 10:00,24,68.33,68.33,68.33,68.33,0
20090701|2008-10-24 11:00,24,68.16,68.16,68.16,68.16,0
20090701|2008-10-24 11:30,24,68.13,68.13,68.13,68.13,0
20090701|2008-10-24 12:00,24,68.44,68.44,68.44,68.44,0
20090701|2008-10-24 12:30,24,67.33,67.33,67.33,67.33,0
20090701|2008-10-24 13:00,24,67.76,67.77,67.7,67.7,0
20090701|2008-10-27 08:30,27,66.43,66.53,66.26,66.53,0
20090701|2008-10-27 12:00,27,67.81,68.07,67.77,67.77,0
20090701|2008-10-27 12:30,27,68.62,68.62,68.62,68.62,0
20090701|2008-10-27 13:00,27,68.07,68.14,67.84,67.84,0
20090701|2008-10-28 04:30,28,67.28,67.3,67.28,67.3,0
20090701|2008-10-28 05:30,28,67.55,67.55,67.38,67.41,0
20090701|2008-10-28 07:00,28,68.24,68.29,68.24,68.26,0
20090701|2008-10-28 07:30,28,68.26,68.26,68.22,68.22,0
20090701|2008-10-28 08:30,28,67.94,67.94,67.94,67.94,0
20090701|2008-10-28 10:00,28,66.7,66.75,66.69,66.69,0
20090701|2008-10-28 10:30,28,67.13,67.13,67.05,67.06,0
20090701|2008-10-28 11:30,28,66.67,66.67,66.67,66.67,0
20090701|2008-10-29 06:30,29,69.15,69.2,69.15,69.2,0
20090701|2008-10-29 08:00,29,69.75,69.75,69.75,69.75,0
20090701|2008-10-29 11:00,29,71.3,71.3,71.25,71.25,0
20090701|2008-10-29 12:00,29,71.32,71.32,71.32,71.32,0
20090701|2008-10-30 11:00,30,68.25,68.5,68.25,68.45,0
20090701|2008-10-30 12:30,30,69.39,69.54,69.28,69.29,0
20090701|2008-10-30 13:00,30,69.51,69.86,69.26,69.74,0
20090701|2008-10-31 06:30,31,68.13,68.14,68.13,68.14,0
20090701|2008-10-31 07:30,31,68.95,68.95,68.95,68.95,0
20090701|2008-10-31 08:00,31,68.92,68.92,68.92,68.92,0
20090701|2008-10-31 09:00,31,69.92,69.95,69.92,69.95,0
20090701|2008-10-31 10:00,31,68.94,68.94,68.94,68.94,0
20090701|2008-10-31 12:30,31,68,68,68,68,0
20090701|2008-10-31 13:00,31,69.03,69.17,69.03,69.17,0
20090701|2008-11-03 06:00,3,71.46,71.46,71.21,71.21,18
20090701|2008-11-03 12:30,3,68.89,68.89,68.79,68.79,26
20090701|2008-11-03 13:00,3,68.8,68.8,68.8,68.8,12
20090701|2008-11-03 14:00,3,68.77,68.77,68.76,68.76,9
20090701|2008-11-04 08:30,4,69.94,69.94,69.94,69.94,1
20090701|2008-11-04 09:00,4,71.31,71.36,71.31,71.32,43
20090701|2008-11-04 09:30,4,71.21,71.21,71.21,71.21,2
20090701|2008-11-04 10:00,4,71.59,71.59,71.57,71.57,32
20090701|2008-11-05 06:30,5,73.96,73.96,73.96,73.96,2
20090701|2008-11-05 08:00,5,73.55,73.56,73.55,73.56,7
20090701|2008-11-06 12:30,6,67.39,67.67,67.39,67.67,60
20090701|2008-11-06 13:00,6,67.42,67.43,67.42,67.43,28
20090701|2008-11-06 13:30,6,67.42,67.42,67.42,67.42,2
20090701|2008-11-06 14:00,6,68.03,68.03,68.03,68.03,10
20090701|2008-11-07 09:00,7,67.62,67.93,67.61,67.93,9
20090701|2008-11-07 09:30,7,67.92,67.92,67.37,67.44,74
20090701|2008-11-07 10:00,7,67.73,67.75,67.73,67.74,47
20090701|2008-11-07 10:30,7,67.33,67.34,67.3,67.33,41
20090701|2008-11-07 12:00,7,67.52,67.57,67.52,67.57,47
20090701|2008-11-10 08:00,10,70.76,71.32,70.76,71.32,7
20090701|2008-11-10 11:00,10,67.85,67.85,67.85,67.85,1
20090701|2008-11-10 11:30,10,67.14,67.14,67.01,67.01,8
20090701|2008-11-10 12:00,10,67.54,67.54,67.54,67.54,1
20090701|2008-11-10 12:30,10,66.31,66.39,66.31,66.38,73
20090701|2008-11-10 13:00,10,67.27,67.27,67.27,67.27,1
20090701|2008-11-10 14:00,10,69.16,69.67,69.16,69.64,41
20090701|2008-11-11 09:00,11,66.52,66.52,66.52,66.52,1
20090701|2008-11-11 10:30,11,65.07,65.21,64.96,65.21,6
20090701|2008-11-11 11:00,11,65,65,65,65,1
20090701|2008-11-11 11:30,11,65.15,65.15,65.15,65.15,5
20090701|2008-11-11 12:00,11,65.08,65.08,64.87,64.87,4
20090701|2008-11-11 12:30,11,65.1,65.1,65.08,65.08,4
20090701|2008-11-11 13:30,11,65.45,65.6,65.45,65.6,8
20090701|2008-11-11 14:00,11,65.65,65.65,65.4,65.4,5
20090701|2008-11-12 08:30,12,64.98,65.01,64.98,65.01,12
20090701|2008-11-12 12:30,12,63.01,63.03,62.98,63.03,15
20090701|2008-11-12 14:30,12,62.18,62.2,62.18,62.2,5
20090701|2008-11-12 15:00,12,62.08,62.08,62.08,62.08,5
20090701|2008-11-13 12:00,13,62.27,62.28,62.27,62.27,4
20090701|2008-11-13 13:30,13,63.65,63.82,63.65,63.82,45
20090701|2008-11-13 14:00,13,64.49,64.49,64.49,64.49,1
20090701|2008-11-14 08:00,14,63.91,63.91,63.83,63.83,15
20090701|2008-11-14 09:00,14,63.96,63.96,63.95,63.95,12
20090701|2008-11-14 09:30,14,63.5,63.5,63.5,63.5,5
20090701|2008-11-17 04:00,17,62.35,62.35,62.35,62.35,1
20090701|2008-11-17 07:30,17,62.52,62.87,62.52,62.87,5
20090701|2008-11-17 09:00,17,63.07,63.17,63.07,63.17,2
20090701|2008-11-17 11:30,17,62.14,62.14,62.14,62.14,8
20090701|2008-11-17 13:30,17,61.9,61.9,61.9,61.9,5
20090701|2008-11-18 06:00,18,60.43,60.43,60.43,60.43,6
20090701|2008-11-18 14:30,18,59.68,59.68,59.68,59.68,7
20090701|2008-11-19 10:00,19,60.25,60.3,60.25,60.27,51
20090701|2008-11-19 10:30,19,60.53,60.53,60.53,60.53,2
20090701|2008-11-19 11:00,19,59.98,60.1,59.98,60.1,13
20090701|2008-11-19 11:30,19,59.76,59.76,59.76,59.76,15
20090701|2008-11-19 12:00,19,59.97,59.97,59.97,59.97,14
20090701|2008-11-20 03:00,20,58.75,58.75,58.75,58.75,10
20090701|2008-11-20 09:00,20,56.81,56.85,56.79,56.85,21
20090701|2008-11-20 09:30,20,57.33,57.33,57.33,57.33,1
20090701|2008-11-20 10:00,20,56.6,56.64,56.6,56.64,3
20090701|2008-11-20 10:30,20,56.84,56.88,56.78,56.78,6
20090701|2008-11-20 12:30,20,57.05,57.09,57.05,57.09,7
20090701|2008-11-20 13:00,20,57.21,57.21,57.16,57.17,8
20090701|2008-11-21 06:30,21,56.51,56.51,56.51,56.51,4
20090701|2008-11-21 07:00,21,56.42,56.42,56.34,56.34,2
20090701|2008-11-21 08:00,21,56.75,56.75,56.72,56.72,4
20090701|2008-11-21 09:30,21,55.86,55.86,55.5,55.5,4
20090701|2008-11-21 10:30,21,55.35,55.35,55.35,55.35,2
20090701|2008-11-21 11:00,21,54.86,55,54.76,55,24
20090701|2008-11-24 09:00,24,57.26,57.26,57.11,57.11,5
20090701|2008-11-24 09:30,24,56.46,56.47,56.46,56.47,2
20090701|2008-11-24 10:00,24,57.74,57.74,57.74,57.74,2
20090701|2008-11-24 10:30,24,59.1,59.2,59.08,59.2,9
20090701|2008-11-24 11:30,24,60.14,60.14,60.14,60.14,1
20090701|2008-11-24 12:00,24,60.12,60.13,60.12,60.13,211
20090701|2008-11-24 13:00,24,61.09,61.24,60.53,60.53,6
20090701|2008-11-25 06:30,25,58.93,58.93,58.93,58.93,1
20090701|2008-11-25 09:00,25,58.97,58.97,58.97,58.97,5
20090701|2008-11-25 09:30,25,58.8,58.8,58.8,58.8,1
20090701|2008-11-25 10:00,25,58.29,58.29,58.29,58.29,1
20090701|2008-11-25 11:30,25,57.63,57.86,57.61,57.86,26
20090701|2008-11-25 12:00,25,57.74,57.74,57.74,57.74,4
20090701|2008-11-25 14:00,25,57.31,57.31,57.21,57.23,10
20090701|2008-11-26 13:30,26,60.18,60.18,60.06,60.15,49
20090701|2008-11-26 14:00,26,60.52,60.57,60.51,60.57,21
20090701|2008-11-26 16:30,26,61.3,61.5,61.3,61.5,2
20090701|2008-11-27 10:30,27,60.7,60.7,60.7,60.7,4
20090701|2008-11-28 13:00,28,60.47,61.05,60.47,61.05,15
20090701|2008-11-28 13:30,28,61.35,62,61.35,62,10
20090701|2008-12-01 08:00,1,58.44,58.44,58.44,58.44,2
20090701|2008-12-01 10:00,1,58.27,58.28,58.18,58.18,21
20090701|2008-12-01 10:30,1,58.53,58.53,58.13,58.13,6
20090701|2008-12-01 11:00,1,57.78,57.78,57.77,57.77,3
20090701|2008-12-01 13:00,1,57.52,57.64,57.52,57.62,70
20090701|2008-12-01 14:30,1,56.52,56.54,56.52,56.54,2
20090701|2008-12-02 06:00,2,55.59,55.59,55.59,55.59,8
20090701|2008-12-02 10:30,2,57.26,57.26,57.26,57.26,2
20090701|2008-12-02 11:00,2,55.64,55.64,55.61,55.61,10
20090701|2008-12-02 11:30,2,55.69,55.69,55.69,55.69,2
20090701|2008-12-02 12:00,2,56.46,56.48,56.46,56.48,6
20090701|2008-12-02 12:30,2,56.53,56.67,56.04,56.04,42
20090701|2008-12-02 13:00,2,56.48,56.51,56.37,56.51,89
20090701|2008-12-03 04:00,3,55.18,55.18,55.18,55.18,1
20090701|2008-12-03 09:00,3,54.68,54.68,54.68,54.68,6
20090701|2008-12-03 11:30,3,55.08,55.43,55.08,55.43,16
20090701|2008-12-03 12:30,3,55.01,55.01,55.01,55.01,25
20090701|2008-12-03 13:00,3,55.03,55.03,54.95,55,28
20090701|2008-12-05 08:30,5,51.37,51.38,51.36,51.38,6
20090701|2008-12-05 12:00,5,50.62,50.7,50.62,50.7,29
20090701|2008-12-05 13:30,5,50.13,50.13,50.13,50.13,22
20090701|2008-12-08 09:00,8,52.93,52.93,52.93,52.93,1
20090701|2008-12-08 10:30,8,53.2,53.2,53.14,53.14,16
20090701|2008-12-09 07:00,9,53.7,53.7,53.7,53.7,9
20090701|2008-12-09 08:00,9,53.6,53.6,53.6,53.6,9
20090701|2008-12-09 10:00,9,53.82,53.82,53.82,53.82,27
20090701|2008-12-09 10:30,9,53.13,53.13,53.13,53.13,1
20090701|2008-12-09 11:00,9,53.14,53.14,53.14,53.14,1
20090701|2008-12-09 12:30,9,53.19,53.19,53.19,53.19,1
20090701|2008-12-09 14:00,9,51.89,51.89,51.89,51.89,3
20090701|2008-12-10 06:30,10,52.31,52.31,52.31,52.31,2
20090701|2008-12-10 10:00,10,52.7,52.85,52.63,52.78,73
20090701|2008-12-10 10:30,10,52.51,52.51,51.21,51.21,11
20090701|2008-12-10 11:00,10,50.88,51.4,50.88,51.39,19
20090701|2008-12-11 09:00,11,53.8,53.8,53.8,53.8,33
20090701|2008-12-11 10:00,11,55.1,55.23,55.1,55.23,21
20090701|2008-12-11 11:00,11,55.27,55.29,55.27,55.29,4
20090701|2008-12-11 12:30,11,56.24,56.61,56.24,56.59,12
20090701|2008-12-11 13:00,11,57.35,57.35,57,57,28
20090701|2008-12-11 14:00,11,56.55,56.65,56.55,56.65,5
20090701|2008-12-11 14:30,11,56.78,56.78,56.75,56.75,5
20090701|2008-12-12 06:30,12,54.91,54.91,54.9,54.9,16
20090701|2008-12-12 08:00,12,54.08,54.08,54.08,54.08,6
20090701|2008-12-12 08:30,12,54.2,54.2,54.17,54.17,13
20090701|2008-12-12 09:00,12,53.9,54,53.54,53.82,78
20090701|2008-12-12 10:30,12,54.74,54.74,54.74,54.74,3
20090701|2008-12-12 11:30,12,54.55,54.56,54.5,54.5,18
20090701|2008-12-12 12:00,12,54.71,55.14,54.71,55.14,12
20090701|2008-12-12 13:00,12,56.66,56.73,56.41,56.73,3
20090701|2008-12-12 13:30,12,54.73,54.73,54.73,54.73,1
20090701|2008-12-15 10:00,15,59.14,59.14,59.14,59.14,2
20090701|2008-12-15 10:30,15,58.76,58.76,58.02,58.02,7
20090701|2008-12-15 11:00,15,57.61,57.61,57.61,57.61,4
20090701|2008-12-15 11:30,15,56.74,56.74,56.74,56.74,1
20090701|2008-12-15 14:00,15,55.26,55.26,55.15,55.25,15
20090701|2008-12-16 09:30,16,56.27,56.35,56.25,56.25,28
20090701|2008-12-16 12:30,16,54.47,54.47,54.47,54.47,1
20090701|2008-12-16 13:00,16,54.42,54.42,54.42,54.42,1
20090701|2008-12-16 14:00,16,54.44,54.88,54.44,54.88,4
20090701|2008-12-17 09:30,17,54.36,54.51,54.15,54.51,8
20090701|2008-12-17 10:00,17,55.08,55.08,54.7,54.84,3
20090701|2008-12-17 10:30,17,55.27,55.52,54.55,54.78,9
20090701|2008-12-17 11:00,17,54.54,54.54,53.92,53.92,3
20090701|2008-12-17 11:30,17,54.19,54.19,54.19,54.19,1
20090701|2008-12-17 12:00,17,54.29,54.29,54.29,54.29,3
20090701|2008-12-17 14:00,17,53.28,53.28,52.94,52.94,24
20090701|2008-12-17 14:30,17,52.97,52.97,52.97,52.97,2
20090701|2008-12-18 02:30,18,53.7,53.7,53.7,53.7,1
20090701|2008-12-18 04:30,18,53.27,53.27,53.27,53.27,1
20090701|2008-12-18 06:00,18,53.51,53.51,53.51,53.51,1
20090701|2008-12-18 08:30,18,53.1,53.1,53.1,53.1,1
20090701|2008-12-18 09:00,18,52.53,52.53,52.32,52.45,22
20090701|2008-12-18 10:30,18,52.28,52.28,52.28,52.28,2
20090701|2008-12-18 11:00,18,51.85,51.85,51.85,51.85,1
20090701|2008-12-18 11:30,18,52.21,52.21,52.18,52.18,9
20090701|2008-12-18 13:30,18,52.15,52.16,52.04,52.04,13
20090701|2008-12-18 14:30,18,51.36,51.36,51.36,51.36,1
20090701|2008-12-18 15:30,18,51.36,51.36,51.36,51.36,3
20090701|2008-12-19 08:00,19,50.81,50.81,50.81,50.81,5
20090701|2008-12-19 09:00,19,50.87,50.87,50.87,50.87,24
20090701|2008-12-19 10:00,19,51.78,51.92,51.78,51.92,3
20090701|2008-12-19 10:30,19,51.81,51.99,51.01,51.01,139
20090701|2008-12-19 11:30,19,51.47,51.67,51.47,51.67,20
20090701|2008-12-19 12:30,19,50.84,51.01,50.83,51.01,28
20090701|2008-12-22 05:00,22,50.63,50.63,50.63,50.63,1
20090701|2008-12-22 08:30,22,51.13,51.13,51.13,51.13,2
20090701|2008-12-22 09:00,22,50.67,50.67,50.67,50.67,3
20090701|2008-12-22 15:00,22,48.47,48.47,48.46,48.46,15
20090701|2008-12-23 07:00,23,48.67,48.67,48.67,48.67,4
20090701|2008-12-23 09:00,23,48.75,48.75,48.75,48.75,2
20090701|2008-12-23 10:30,23,47.85,48.13,47.85,48.13,10
20090701|2008-12-23 11:00,23,47.29,47.29,47.29,47.29,25
20090701|2008-12-23 11:30,23,47.28,47.46,47.28,47.46,3
20090701|2008-12-23 13:00,23,47.08,47.58,47.08,47.44,31
20090701|2008-12-24 10:30,24,45.9,45.94,45.9,45.94,7
20090701|2008-12-24 12:00,24,46.32,46.37,46.32,46.37,14
20090701|2008-12-29 10:00,29,47.83,47.83,47.83,47.83,1
20090701|2008-12-29 10:30,29,47.38,47.38,47.38,47.38,1
20090701|2008-12-29 11:00,29,47,47,47,47,5
20090701|2008-12-29 11:30,29,46.97,47.09,46.97,47.06,11
20090701|2008-12-29 13:30,29,46.65,47.01,46.65,47.01,3
20090701|2008-12-30 05:00,30,48.63,48.63,48.63,48.63,1
20090701|2008-12-30 09:00,30,47.92,47.92,47.92,47.92,1
20090701|2008-12-30 09:30,30,48.23,48.28,48.23,48.27,21
20090701|2008-12-30 12:00,30,48.53,48.53,48.53,48.53,2
20090701|2008-12-30 12:30,30,48.51,48.59,48.51,48.57,27
20090701|2008-12-30 13:00,30,48.23,48.23,48.23,48.23,1
20090701|2008-12-30 13:30,30,48.17,48.17,48.16,48.17,20
20090701|2008-12-30 14:00,30,49.08,49.08,49.08,49.08,2
20090701|2008-12-31 10:30,31,49.16,49.16,49.16,49.16,1
20090701|2008-12-31 13:00,31,50.2,50.65,50.2,50.65,43
20090701|2008-12-31 13:30,31,51.24,51.27,51.24,51.27,7
20090701|2008-12-31 14:00,31,53,54.05,52.43,54.05,37
20090701|2009-01-02 09:00,2,53,53.43,53,53.23,18
20090701|2009-01-02 10:30,2,53.35,53.62,53.35,53.62,5
20090701|2009-01-02 11:00,2,55.08,55.09,55.08,55.09,5
20090701|2009-01-02 11:30,2,55.23,55.23,55.2,55.2,3
20090701|2009-01-02 14:00,2,55.06,55.85,55.06,55.85,5
20090701|2009-01-02 14:30,2,55.55,55.55,55.52,55.52,2
20090701|2009-01-05 09:30,5,55.4,55.4,55.4,55.4,5
20090701|2009-01-05 10:00,5,56.41,56.41,56.41,56.41,5
20090701|2009-01-05 15:00,5,57.98,57.99,57.98,57.99,8
20090701|2009-01-06 04:30,6,58.61,58.61,58.61,58.61,2
20090701|2009-01-06 05:30,6,59.36,59.36,59.36,59.36,4
20090701|2009-01-06 08:30,6,59.77,59.77,59.27,59.27,35
20090701|2009-01-06 09:30,6,60.12,60.26,60.12,60.26,2
20090701|2009-01-06 10:00,6,59.3,59.3,59.3,59.3,2
20090701|2009-01-06 11:00,6,58.5,58.5,58.5,58.5,10
20090701|2009-01-06 11:30,6,59.3,59.3,59.27,59.27,7
20090701|2009-01-07 05:30,7,58.24,58.24,58.24,58.24,1
20090701|2009-01-07 09:00,7,57.94,57.94,57.89,57.89,12
20090701|2009-01-07 09:30,7,57.37,57.61,57.35,57.61,16
20090701|2009-01-07 10:30,7,55.82,55.88,55.73,55.73,36
20090701|2009-01-07 11:00,7,55.53,55.53,55.53,55.53,3
20090701|2009-01-07 11:30,7,56.5,56.5,56.5,56.5,11
20090701|2009-01-07 14:00,7,54.34,54.46,54.34,54.46,2
20090701|2009-01-07 15:00,7,54.56,54.56,54.56,54.56,2
20090701|2009-01-08 04:30,8,54.87,54.87,54.31,54.31,20
20090701|2009-01-08 07:00,8,55.38,55.38,55.38,55.38,1
20090701|2009-01-08 08:00,8,53.61,53.61,53.61,53.61,1
20090701|2009-01-08 08:30,8,53.55,53.55,53.03,53.03,30
20090701|2009-01-08 09:30,8,54.2,54.2,53.92,53.92,3
20090701|2009-01-08 10:00,8,54.21,54.21,53.65,53.69,116
20090701|2009-01-08 11:00,8,53.7,53.7,53.7,53.7,36
20090701|2009-01-08 11:30,8,52.97,52.97,52.97,52.97,1
20090701|2009-01-08 14:00,8,53.15,53.86,53.15,53.86,20
20090701|2009-01-08 15:00,8,53.94,53.94,53.94,53.94,3
20090701|2009-01-08 15:30,8,54.29,54.5,54.29,54.5,32
20090701|2009-01-09 06:00,9,53.22,53.22,53.22,53.22,1
20090701|2009-01-09 08:30,9,53.81,53.84,53.81,53.84,5
20090701|2009-01-09 09:30,9,53.55,53.55,53.53,53.53,5
20090701|2009-01-09 10:30,9,53,53,52.8,52.8,3
20090701|2009-01-09 13:00,9,53.44,53.44,53.42,53.43,12
20090701|2009-01-12 05:00,12,52.26,52.43,52.26,52.43,20
20090701|2009-01-12 06:00,12,52.13,52.13,52.13,52.13,3
20090701|2009-01-12 08:30,12,52.11,52.11,52.11,52.11,5
20090701|2009-01-12 09:30,12,52.57,52.57,52.54,52.54,4
20090701|2009-01-12 11:30,12,52.11,52.11,52.11,52.11,1
20090701|2009-01-12 12:00,12,52.01,52.01,52.01,52.01,2
20090701|2009-01-12 12:30,12,52.24,52.29,52.22,52.24,70
20090701|2009-01-12 13:30,12,52.25,52.66,52.25,52.65,75
20090701|2009-01-12 14:00,12,52.66,52.67,52.5,52.53,109
20090701|2009-01-13 03:30,13,51.64,51.65,51.64,51.65,6
20090701|2009-01-13 07:00,13,51.96,51.96,51.96,51.96,5
20090701|2009-01-13 08:30,13,52.67,52.67,52.67,52.67,1
20090701|2009-01-13 09:00,13,52.7,52.7,52.7,52.7,5
20090701|2009-01-13 09:30,13,52.45,53.61,52.45,53.61,56
20090701|2009-01-13 10:00,13,53.81,53.81,53.81,53.81,1
20090701|2009-01-13 10:30,13,53.52,53.52,53.52,53.52,2
20090701|2009-01-13 11:30,13,53.74,53.74,53.61,53.61,2
20090701|2009-01-13 12:00,13,53.32,53.32,53.32,53.32,1
20090701|2009-01-13 12:30,13,53.35,53.35,53.35,53.35,1
20090701|2009-01-13 13:30,13,53.44,53.44,53.44,53.44,1
20090701|2009-01-13 14:00,13,53.19,53.75,53.17,53.75,32
20090701|2009-01-14 06:00,14,54.04,54.04,54.04,54.04,2
20090701|2009-01-14 08:00,14,53.24,53.24,53.24,53.24,9
20090701|2009-01-14 08:30,14,52.87,52.87,52.87,52.87,1
20090701|2009-01-14 09:30,14,53.3,53.3,53.3,53.3,100
20090701|2009-01-14 10:00,14,52.81,52.86,52.81,52.84,18
20090701|2009-01-14 10:30,14,52.52,52.66,52.52,52.64,3
20090701|2009-01-14 11:00,14,52.11,52.5,52.11,52.5,4
20090701|2009-01-14 12:00,14,52.7,52.7,52.7,52.7,10
20090701|2009-01-14 13:30,14,52.68,52.78,52.6,52.78,11
20090701|2009-01-14 14:00,14,53.13,53.91,53.08,53.77,38
20090701|2009-01-15 06:30,15,54.95,54.95,54.95,54.95,3
20090701|2009-01-15 08:00,15,54.68,54.68,54.65,54.65,22
20090701|2009-01-15 09:00,15,53.81,53.81,53.46,53.46,11
20090701|2009-01-15 09:30,15,52.87,52.87,52.61,52.63,39
20090701|2009-01-15 10:00,15,52.54,52.54,52.54,52.54,1
20090701|2009-01-15 10:30,15,52.62,52.62,52.62,52.62,1
20090701|2009-01-15 11:00,15,52.51,52.54,52.51,52.54,75
20090701|2009-01-15 11:30,15,52.35,52.35,52.09,52.18,6
20090701|2009-01-15 12:00,15,51.7,51.7,51.7,51.7,3
20090701|2009-01-15 12:30,15,51.66,51.66,51.58,51.58,8
20090701|2009-01-15 13:30,15,52.2,52.47,52.2,52.47,20
20090701|2009-01-15 14:00,15,53.75,53.85,53.75,53.82,50
20090701|2009-01-15 14:30,15,53.49,53.7,53.49,53.6,108
20090701|2009-01-16 06:00,16,53.64,53.64,53.64,53.64,2
20090701|2009-01-16 09:00,16,54.43,54.43,54.43,54.43,1
20090701|2009-01-16 10:00,16,54.17,54.17,54.17,54.17,1
20090701|2009-01-16 12:30,16,52.78,53.06,52.78,53.03,9
20090701|2009-01-16 13:00,16,52.8,52.8,52.8,52.8,30
20090701|2009-01-16 14:00,16,52.39,52.99,52.39,52.99,10
20090701|2009-01-19 04:30,19,51.79,51.79,51.79,51.79,5
20090701|2009-01-19 11:30,19,50.11,50.11,50.11,50.11,3
20090701|2009-01-19 12:30,19,50.19,50.19,50.19,50.19,1
20090701|2009-01-20 03:30,20,49.33,49.33,49.33,49.33,10
20090701|2009-01-20 04:00,20,48.94,48.94,48.89,48.89,3
20090701|2009-01-20 04:30,20,49.25,49.25,49.25,49.25,30
20090701|2009-01-20 05:00,20,49.5,49.5,49.5,49.5,6
20090701|2009-01-20 05:30,20,49.22,49.25,49.22,49.25,7
20090701|2009-01-20 06:00,20,49.35,49.35,49.15,49.15,6
20090701|2009-01-20 06:30,20,49.39,49.39,49.39,49.39,1
20090701|2009-01-20 07:00,20,49.77,49.77,49.77,49.77,1
20090701|2009-01-20 07:30,20,49.69,49.69,49.69,49.69,2
20090701|2009-01-20 08:00,20,49.56,49.56,49.55,49.55,2
20090701|2009-01-20 08:30,20,49.53,49.56,49.53,49.56,21
20090701|2009-01-20 09:00,20,49.58,49.66,49.4,49.66,49
20090701|2009-01-20 09:30,20,49.62,50.29,49.62,50.29,3
20090701|2009-01-20 10:00,20,50.8,50.8,50.61,50.75,5
20090701|2009-01-20 10:30,20,50.32,50.32,50.31,50.31,2
20090701|2009-01-20 11:00,20,50.66,50.7,50.35,50.54,20
20090701|2009-01-20 11:30,20,50.69,50.69,50.69,50.69,1
20090701|2009-01-20 12:30,20,50.39,50.39,50.39,50.39,1
20090701|2009-01-20 13:00,20,49.96,49.96,49.56,49.66,19
20090701|2009-01-20 13:30,20,49.3,49.3,49.05,49.05,3
20090701|2009-01-20 14:00,20,48.86,49.65,48.86,49.65,8
20090701|2009-01-20 14:30,20,49.48,49.59,49.48,49.59,11
20090701|2009-01-21 04:00,21,48.9,48.9,48.9,48.9,1
20090701|2009-01-21 04:30,21,49.44,49.44,49.43,49.43,2
20090701|2009-01-21 05:00,21,49.02,49.02,48.88,48.88,4
20090701|2009-01-21 06:00,21,48.71,48.8,48.71,48.73,13
20090701|2009-01-21 07:30,21,49.05,49.1,49.05,49.09,7
20090701|2009-01-21 08:00,21,48.93,48.93,48.51,48.51,6
20090701|2009-01-21 09:00,21,48.23,48.23,48.23,48.23,2
20090701|2009-01-21 09:30,21,48.95,48.95,48.92,48.92,5
20090701|2009-01-21 11:00,21,48.61,48.61,48.61,48.61,2
20090701|2009-01-21 12:00,21,48.6,48.88,48.6,48.88,7
20090701|2009-01-21 12:30,21,48.88,48.89,48.88,48.89,5
20090701|2009-01-21 13:00,21,49.2,49.2,49.2,49.2,22
20090701|2009-01-21 13:30,21,49.13,49.13,49.13,49.13,2
20090701|2009-01-21 14:00,21,49.3,49.78,49.3,49.78,82
20090701|2009-01-21 14:30,21,49.63,49.81,49.62,49.81,15
20090701|2009-01-21 15:00,21,49.9,49.92,49.9,49.92,3
20090701|2009-01-22 05:00,22,50.69,50.71,50.69,50.71,3
20090701|2009-01-22 07:00,22,49.9,49.9,49.9,49.9,5
20090701|2009-01-22 09:00,22,49.11,49.12,49.11,49.12,3
20090701|2009-01-22 10:00,22,49.9,49.92,49.78,49.92,17
20090701|2009-01-22 10:30,22,49.92,49.92,49.41,49.41,12
20090701|2009-01-22 11:00,22,49.12,49.12,48.7,48.75,39
20090701|2009-01-22 11:30,22,48.62,48.62,48.62,48.62,1
20090701|2009-01-22 12:00,22,48.87,48.91,48.82,48.82,6
20090701|2009-01-22 12:30,22,48.43,48.43,48.39,48.39,3
20090701|2009-01-22 13:30,22,48.7,48.8,48.7,48.8,8
20090701|2009-01-22 14:00,22,49.94,50.06,49.89,50.03,29
20090701|2009-01-22 14:30,22,49.5,49.5,49.47,49.47,7
20090701|2009-01-23 07:30,23,50.28,50.29,50.28,50.28,6
20090701|2009-01-23 08:30,23,49.5,49.5,49.5,49.5,5
20090701|2009-01-23 09:00,23,49.21,49.24,49.04,49.04,11
20090701|2009-01-23 10:00,23,49.09,49.26,49.09,49.26,15
20090701|2009-01-23 10:30,23,48.91,48.91,48.91,48.91,2
20090701|2009-01-23 11:00,23,49.41,49.41,49.41,49.41,1
20090701|2009-01-23 11:30,23,49.37,49.37,49.37,49.37,2
20090701|2009-01-23 12:00,23,49.46,50,49.42,50,46
20090701|2009-01-23 12:30,23,50.37,50.56,50.23,50.56,19
20090701|2009-01-23 13:00,23,50.67,52.64,50.67,52.5,232
20090701|2009-01-23 13:30,23,52.22,52.41,51.58,51.92,29
20090701|2009-01-23 14:00,23,52.26,53.08,52.04,52.93,61
20090701|2009-01-23 15:00,23,52.15,52.15,52.15,52.15,5
20090701|2009-01-26 07:00,26,52.78,52.78,52.78,52.78,1
20090701|2009-01-26 07:30,26,52.91,52.91,52.91,52.91,1
20090701|2009-01-26 10:00,26,53.44,54.1,53.44,54.1,32
20090701|2009-01-26 11:00,26,54.28,54.34,53.96,53.96,9
20090701|2009-01-26 11:30,26,53.8,54.02,53.8,54.02,4
20090701|2009-01-26 12:00,26,53.32,53.32,53.32,53.32,1
20090701|2009-01-26 12:30,26,52.78,53.01,52.78,53.01,54
20090701|2009-01-26 13:30,26,52.71,52.71,52.48,52.57,24
20090701|2009-01-26 14:00,26,52.85,52.87,51.86,51.86,67
20090701|2009-01-26 14:30,26,51.86,51.86,51.85,51.85,3
20090701|2009-01-27 05:30,27,52.4,52.4,52.4,52.4,1
20090701|2009-01-27 06:30,27,52.88,52.88,52.88,52.88,6
20090701|2009-01-27 07:00,27,51.23,51.25,51.18,51.18,5
20090701|2009-01-27 08:00,27,51.61,51.61,51.6,51.6,23
20090701|2009-01-27 08:30,27,51.47,51.91,51.47,51.91,19
20090701|2009-01-27 09:00,27,51.28,51.28,51.28,51.28,1
20090701|2009-01-27 09:30,27,50.83,51.01,50.83,51.01,5
20090701|2009-01-27 10:00,27,50.44,50.57,50.2,50.57,3
20090701|2009-01-27 11:00,27,50.59,50.92,50.33,50.33,14
20090701|2009-01-27 11:30,27,50.64,50.64,50.57,50.57,4
20090701|2009-01-27 12:00,27,50.74,50.74,50.74,50.74,3
20090701|2009-01-27 13:00,27,50.91,50.91,50.91,50.91,1
20090701|2009-01-27 14:00,27,49.93,49.95,49.69,49.95,24
20090701|2009-01-27 14:30,27,49.89,50.01,49.89,50.01,5
20090701|2009-01-28 05:30,28,50.5,50.5,50.5,50.5,8
20090701|2009-01-28 06:00,28,50.16,50.16,50.16,50.16,2
20090701|2009-01-28 06:30,28,49.99,50.03,49.98,49.98,6
20090701|2009-01-28 07:30,28,50.05,50.1,50.05,50.1,49
20090701|2009-01-28 08:00,28,49.93,50.25,49.93,50.25,32
20090701|2009-01-28 08:30,28,50.25,50.82,50.25,50.82,40
20090701|2009-01-28 09:00,28,50.86,50.86,50.54,50.54,25
20090701|2009-01-28 09:30,28,50.61,50.61,50.61,50.61,1
20090701|2009-01-28 10:00,28,50.64,50.67,50.37,50.43,37
20090701|2009-01-28 10:30,28,51,51.05,50.92,50.92,6
20090701|2009-01-28 11:00,28,50.62,50.62,50.48,50.48,3
20090701|2009-01-28 11:30,28,50.24,50.39,50.24,50.39,6
20090701|2009-01-28 12:00,28,50.77,51.1,50.76,51.09,16
20090701|2009-01-28 12:30,28,51.19,51.19,50.88,50.88,5
20090701|2009-01-28 13:30,28,51.55,51.67,51.51,51.67,12
20090701|2009-01-28 14:00,28,52.07,52.39,51.33,51.35,12
20090701|2009-01-28 14:30,28,51.21,51.21,51.21,51.21,1
20090701|2009-01-28 15:00,28,51.33,51.34,51.13,51.13,14
20090701|2009-01-28 15:30,28,51.37,51.37,51.37,51.37,2
20090701|2009-01-29 09:00,29,50.49,50.75,50.44,50.75,6
20090701|2009-01-29 10:30,29,51.29,51.29,51.22,51.23,4
20090701|2009-01-29 11:00,29,51.36,51.41,51.35,51.41,4
20090701|2009-01-29 11:30,29,51.36,51.36,51.36,51.36,1
20090701|2009-01-29 12:00,29,51.65,51.65,51.65,51.65,2
20090701|2009-01-29 12:30,29,51.49,51.93,51.49,51.65,47
20090701|2009-01-29 13:00,29,51.33,51.33,51.28,51.3,14
20090701|2009-01-29 13:30,29,51.32,51.54,51.32,51.54,6
20090701|2009-01-29 14:00,29,51.58,51.58,51.58,51.58,20
20090701|2009-01-30 03:00,30,51.7,51.7,51.7,51.7,1
20090701|2009-01-30 04:30,30,51.42,51.49,51.42,51.49,13
20090701|2009-01-30 08:30,30,52.25,52.3,52.25,52.3,2
20090701|2009-01-30 09:00,30,52.57,52.57,52.49,52.52,8
20090701|2009-01-30 10:00,30,52.43,52.43,51.25,51.25,3
20090701|2009-01-30 11:00,30,51.51,51.51,51.51,51.51,1
20090701|2009-01-30 12:00,30,51.52,51.52,51.52,51.52,2
20090701|2009-01-30 13:30,30,51.49,51.49,51.13,51.19,16
20090701|2009-01-30 14:00,30,51.28,51.28,51.03,51.03,17
20090701|2009-01-30 14:30,30,51.23,51.25,51.23,51.25,8
20090701|2009-02-02 08:00,2,50.33,50.33,50.33,50.33,10
20090701|2009-02-02 09:00,2,49.68,49.91,49.52,49.74,23
20090701|2009-02-02 09:30,2,49.76,49.76,49.76,49.76,3
20090701|2009-02-02 10:00,2,49.8,49.97,49.8,49.97,28
20090701|2009-02-02 10:30,2,50,50,49.63,49.63,9
20090701|2009-02-02 11:00,2,49.65,49.66,49.65,49.66,3
20090701|2009-02-02 11:30,2,49.79,49.79,49.79,49.79,3
20090701|2009-02-02 12:30,2,49.63,49.64,49.63,49.64,5
20090701|2009-02-02 13:00,2,49.14,49.14,49.06,49.06,2
20090701|2009-02-02 13:30,2,49.16,49.47,49.16,49.32,11
20090701|2009-02-02 14:00,2,49.03,49.3,48.81,48.96,39
20090701|2009-02-02 14:30,2,48.89,48.9,48.89,48.9,3
20090701|2009-02-03 05:00,3,49.16,49.29,49.16,49.29,22
20090701|2009-02-03 06:30,3,48.83,48.97,48.83,48.95,28
20090701|2009-02-03 07:00,3,49.14,49.14,49.14,49.14,1
20090701|2009-02-03 08:30,3,49.14,49.14,49.14,49.14,2
20090701|2009-02-03 09:00,3,49.43,49.43,48.92,48.92,25
20090701|2009-02-03 09:30,3,49.11,49.12,48.91,48.91,4
20090701|2009-02-03 10:00,3,49,49,49,49,1
20090701|2009-02-03 10:30,3,48.99,48.99,48.84,48.84,3
20090701|2009-02-03 11:00,3,49.11,49.22,48.96,48.96,9
20090701|2009-02-03 11:30,3,49.2,49.2,49.2,49.2,6
20090701|2009-02-03 12:00,3,49.1,49.1,49.1,49.1,7
20090701|2009-02-03 12:30,3,49.1,49.22,49.1,49.22,6
20090701|2009-02-03 13:00,3,48.84,48.84,48.84,48.84,14
20090701|2009-02-03 14:00,3,48.68,48.92,48.68,48.85,84
20090701|2009-02-03 14:30,3,48.8,48.8,48.79,48.79,4
20090701|2009-02-03 16:30,3,48.8,48.8,48.8,48.8,3
20090701|2009-02-04 05:30,4,49.49,49.49,49.49,49.49,2
20090701|2009-02-04 06:00,4,49.63,49.63,49.63,49.63,4
20090701|2009-02-04 08:00,4,49.25,49.25,49.08,49.08,2
20090701|2009-02-04 08:30,4,49.08,49.22,49.08,49.22,9
20090701|2009-02-04 09:00,4,49.66,49.67,49.56,49.67,19
20090701|2009-02-04 10:00,4,49.34,49.76,49.34,49.76,7
20090701|2009-02-04 10:30,4,49.53,49.8,49.53,49.8,10
20090701|2009-02-04 11:00,4,49.98,49.98,49.66,49.66,14
20090701|2009-02-04 11:30,4,49.52,49.52,49.52,49.52,12
20090701|2009-02-04 12:00,4,49.5,49.62,49.5,49.58,5
20090701|2009-02-04 12:30,4,49.63,49.69,49.63,49.69,3
20090701|2009-02-04 13:00,4,49.69,49.77,49.55,49.56,14
20090701|2009-02-04 13:30,4,49.43,49.43,49.21,49.29,14
20090701|2009-02-04 14:00,4,49.28,49.34,49.04,49.25,23
20090701|2009-02-04 14:30,4,49.43,49.43,49.42,49.42,2
20090701|2009-02-05 05:30,5,49.98,49.98,49.98,49.98,2
20090701|2009-02-05 07:30,5,49.79,49.79,49.79,49.79,1
20090701|2009-02-05 09:00,5,50.02,50.02,50.02,50.02,1
20090701|2009-02-05 09:30,5,50.1,50.1,49.53,49.53,5
20090701|2009-02-05 10:00,5,49.57,49.64,49.46,49.64,24
20090701|2009-02-05 10:30,5,49.58,49.88,49.58,49.88,35
20090701|2009-02-05 11:30,5,49.95,49.97,49.95,49.97,3
20090701|2009-02-05 12:00,5,50.08,50.08,50.08,50.08,1
20090701|2009-02-05 12:30,5,50.24,50.54,50.24,50.54,13
20090701|2009-02-05 13:00,5,50.83,51.01,50.57,50.57,36
20090701|2009-02-05 13:30,5,50.43,50.53,50.3,50.4,26
20090701|2009-02-05 14:00,5,50.81,50.95,50.81,50.88,12
20090701|2009-02-06 04:30,6,51.05,51.05,51.05,51.05,1
20090701|2009-02-06 06:00,6,50.59,50.59,50.59,50.59,4
20090701|2009-02-06 06:30,6,50.68,50.68,50.68,50.68,2
20090701|2009-02-06 07:00,6,50.36,50.36,50.34,50.34,2
20090701|2009-02-06 07:30,6,50.38,50.38,50.38,50.38,1
20090701|2009-02-06 08:00,6,50.37,50.37,50.35,50.35,16
20090701|2009-02-06 08:30,6,50.18,50.29,50.17,50.29,7
20090701|2009-02-06 09:00,6,50.42,50.42,49.3,49.44,14
20090701|2009-02-06 09:30,6,49.5,50.27,49.5,50.22,8
20090701|2009-02-06 10:00,6,50.32,50.32,50.25,50.27,11
20090701|2009-02-06 10:30,6,50.09,50.24,50.07,50.24,4
20090701|2009-02-06 11:00,6,50.09,50.11,50.07,50.07,12
20090701|2009-02-06 12:00,6,50.32,50.45,50.32,50.45,12
20090701|2009-02-06 12:30,6,50.31,50.31,50.21,50.22,13
20090701|2009-02-06 13:00,6,50.44,51.22,50.44,51.22,50
20090701|2009-02-06 13:30,6,51.44,52.3,51.44,51.68,69
20090701|2009-02-06 14:00,6,52.11,52.11,51.37,51.59,24
20090701|2009-02-06 14:30,6,51.55,51.55,51.49,51.49,3
20090701|2009-02-09 03:00,9,51.37,51.37,51.35,51.35,2
20090701|2009-02-09 04:00,9,51.16,51.32,51.14,51.32,21
20090701|2009-02-09 04:30,9,51.53,51.71,51.53,51.66,11
20090701|2009-02-09 05:00,9,51.67,51.7,51.67,51.7,4
20090701|2009-02-09 05:30,9,51.72,51.78,51.72,51.78,2
20090701|2009-02-09 07:00,9,51.64,51.64,51.64,51.64,1
20090701|2009-02-09 08:30,9,52.3,52.3,52.3,52.3,1
20090701|2009-02-09 09:00,9,52.42,52.54,52.42,52.54,8
20090701|2009-02-09 09:30,9,52.5,52.68,52.5,52.68,65
20090701|2009-02-09 10:00,9,52.96,52.96,52.95,52.95,22
20090701|2009-02-09 11:00,9,52.72,52.72,52.72,52.72,1
20090701|2009-02-09 12:30,9,51.49,51.66,51.49,51.66,29
20090701|2009-02-09 13:00,9,51.86,51.86,51.79,51.79,6
20090701|2009-02-09 13:30,9,51.98,51.99,51.98,51.99,3
20090701|2009-02-09 14:00,9,51.82,51.82,51.5,51.5,2
20090701|2009-02-10 07:30,10,52.58,52.58,52.58,52.58,1
20090701|2009-02-10 08:00,10,52.21,52.21,52.21,52.21,1
20090701|2009-02-10 09:00,10,53.02,53.03,53.02,53.03,2
20090701|2009-02-10 09:30,10,52.77,52.8,52.76,52.8,31
20090701|2009-02-10 10:00,10,52.53,52.53,52.16,52.16,11
20090701|2009-02-10 10:30,10,52.03,52.03,51.44,51.62,73
20090701|2009-02-10 11:00,10,51.63,51.63,51.63,51.63,2
20090701|2009-02-10 11:30,10,51.24,51.24,51.24,51.24,1
20090701|2009-02-10 12:00,10,51.25,51.25,51.25,51.25,2
20090701|2009-02-10 12:30,10,51.16,51.16,51.06,51.11,4
20090701|2009-02-10 13:00,10,51.14,51.14,51.14,51.14,1
20090701|2009-02-10 13:30,10,51.15,51.15,51.15,51.15,1
20090701|2009-02-10 14:00,10,50.84,50.84,49.56,49.73,50
20090701|2009-02-10 15:00,10,49.91,49.91,49.91,49.91,2
20090701|2009-02-11 02:30,11,50.05,50.05,50.05,50.05,1
20090701|2009-02-11 03:00,11,50.05,50.05,50.05,50.05,5
20090701|2009-02-11 03:30,11,50.31,50.47,50.31,50.47,77
20090701|2009-02-11 05:30,11,49.91,49.91,49.9,49.9,5
20090701|2009-02-11 06:00,11,49.58,49.58,49.58,49.58,1
20090701|2009-02-11 06:30,11,49.73,49.73,49.73,49.73,1
20090701|2009-02-11 07:00,11,49.61,49.61,49.52,49.52,4
20090701|2009-02-11 08:30,11,50.04,50.06,49.95,49.95,4
20090701|2009-02-11 09:00,11,49.83,49.83,49.62,49.67,9
20090701|2009-02-11 09:30,11,49.82,50.14,49.82,50.14,10
20090701|2009-02-11 10:00,11,49.85,49.85,49.82,49.82,2
20090701|2009-02-11 10:30,11,49.61,49.62,49.39,49.4,6
20090701|2009-02-11 11:30,11,49.88,50.46,49.88,50.46,2
20090701|2009-02-11 12:30,11,50.02,50.14,49.8,49.82,11
20090701|2009-02-11 13:00,11,49.96,49.97,49.96,49.97,5
20090701|2009-02-11 13:30,11,49.43,49.46,49.16,49.41,18
20090701|2009-02-11 14:00,11,48.96,49.28,48.96,49.19,8
20090701|2009-02-11 14:30,11,49.36,49.36,49.36,49.36,1
20090701|2009-02-12 04:30,12,49.58,49.58,49.42,49.43,9
20090701|2009-02-12 06:30,12,49.53,49.65,49.53,49.6,8
20090701|2009-02-12 07:00,12,49.53,49.53,49.53,49.53,2
20090701|2009-02-12 08:30,12,49.3,49.3,49.3,49.3,1
20090701|2009-02-12 09:00,12,49.09,49.09,48.63,49.02,17
20090701|2009-02-12 09:30,12,49.18,49.18,48.76,48.9,25
20090701|2009-02-12 10:00,12,48.68,49.37,48.58,49.37,27
20090701|2009-02-12 10:30,12,49.2,49.27,48.99,49.06,30
20090701|2009-02-12 11:00,12,49.23,49.31,48.8,48.87,10
20090701|2009-02-12 11:30,12,49.07,49.17,48.96,49.17,8
20090701|2009-02-12 12:00,12,49.24,49.65,49.24,49.65,9
20090701|2009-02-12 12:30,12,49.58,49.58,49.34,49.34,6
20090701|2009-02-12 13:00,12,49.25,49.3,48.83,48.95,28
20090701|2009-02-12 13:30,12,49.04,49.06,48.8,49.05,19
20090701|2009-02-12 14:00,12,49.16,49.32,49.16,49.31,7
20090701|2009-02-12 15:00,12,49.11,49.11,49.11,49.11,1
20090701|2009-02-13 04:00,13,49.59,49.59,49.59,49.59,2
20090701|2009-02-13 06:00,13,48.84,48.85,48.71,48.71,10
20090701|2009-02-13 07:00,13,48.84,48.85,48.84,48.85,20
20090701|2009-02-13 07:30,13,48.5,48.5,48.5,48.5,1
20090701|2009-02-13 08:00,13,48.69,48.76,48.69,48.76,4
20090701|2009-02-13 09:00,13,48.64,48.99,48.64,48.99,2
20090701|2009-02-13 09:30,13,49.24,49.26,49.12,49.12,7
20090701|2009-02-13 10:00,13,49.16,49.17,48.68,48.7,20
20090701|2009-02-13 10:30,13,48.7,48.73,48.44,48.62,22
20090701|2009-02-13 11:00,13,48.44,48.44,48.44,48.44,1
20090701|2009-02-13 11:30,13,48.18,48.18,48.08,48.08,3
20090701|2009-02-13 12:00,13,48.23,48.24,48.23,48.24,2
20090701|2009-02-13 12:30,13,48.35,48.35,48.35,48.35,1
20090701|2009-02-13 13:00,13,48.64,48.66,48.42,48.45,6
20090701|2009-02-13 13:30,13,47.87,47.87,47.87,47.87,1
20090701|2009-02-13 14:00,13,47.95,48.11,47.61,48.11,11
20090701|2009-02-16 05:30,16,48.2,48.2,48.2,48.2,1
20090701|2009-02-16 06:30,16,47.77,47.87,47.77,47.87,7
20090701|2009-02-16 11:00,16,47.4,47.54,47.15,47.15,102
20090701|2009-02-16 12:30,16,47.14,47.19,46.86,46.86,31
20090701|2009-02-17 03:00,17,46.43,46.43,46.43,46.43,1
20090701|2009-02-17 06:00,17,46.56,46.56,46.51,46.53,23
20090701|2009-02-17 06:30,17,46.49,46.49,46.33,46.33,130
20090701|2009-02-17 07:00,17,46.34,46.34,46.34,46.34,10
20090701|2009-02-17 07:30,17,46.11,46.11,46.11,46.11,1
20090701|2009-02-17 08:00,17,45.9,45.9,45.22,45.25,8
20090701|2009-02-17 08:30,17,45.2,45.37,45.02,45.02,73
20090701|2009-02-17 09:00,17,45.02,45.17,45.02,45.03,32
20090701|2009-02-17 09:30,17,45.42,45.42,44.7,44.7,6
20090701|2009-02-17 10:00,17,44.8,44.91,44.8,44.91,3
20090701|2009-02-17 10:30,17,44.64,44.7,44.52,44.52,32
20090701|2009-02-17 11:00,17,44.43,44.43,44.43,44.43,1
20090701|2009-02-17 12:30,17,44.63,44.63,44.63,44.63,2
20090701|2009-02-17 13:00,17,44.58,44.59,44.52,44.55,58
20090701|2009-02-17 13:30,17,44.55,44.83,44.55,44.68,90
20090701|2009-02-17 14:00,17,44.78,44.78,44.08,44.08,5
20090701|2009-02-17 14:30,17,44.08,44.15,44.05,44.15,44
20090701|2009-02-17 15:00,17,44.15,44.15,44.15,44.15,2
20090701|2009-02-18 06:30,18,44.33,44.33,44.32,44.32,2
20090701|2009-02-18 07:00,18,44.47,44.47,44.35,44.35,4
20090701|2009-02-18 08:30,18,44.46,44.47,44.46,44.46,5
20090701|2009-02-18 09:00,18,44.03,44.1,44.03,44.1,3
20090701|2009-02-18 09:30,18,44.11,44.11,43.03,43.03,10
20090701|2009-02-18 10:00,18,42.8,42.98,42.7,42.98,58
20090701|2009-02-18 10:30,18,43.08,43.22,42.99,43.22,22
20090701|2009-02-18 11:00,18,43.19,43.19,43.19,43.19,1
20090701|2009-02-18 11:30,18,43,43.3,43,43.3,14
20090701|2009-02-18 12:00,18,43.14,43.17,42.96,43.17,54
20090701|2009-02-18 12:30,18,43.03,43.03,43.03,43.03,1
20090701|2009-02-18 13:00,18,42.96,42.96,42.96,42.96,2
20090701|2009-02-18 13:30,18,42.88,42.88,42.84,42.84,5
20090701|2009-02-18 14:00,18,43.17,43.17,42.39,42.39,5
20090701|2009-02-18 14:30,18,42.31,42.31,42.31,42.31,1
20090701|2009-02-18 15:30,18,42.24,42.24,42.14,42.14,8
20090701|2009-02-19 04:30,19,43.09,43.14,43.09,43.14,8
20090701|2009-02-19 05:00,19,42.99,43.14,42.99,43.14,2
20090701|2009-02-19 05:30,19,43.38,43.46,43.38,43.44,14
20090701|2009-02-19 06:00,19,43.31,43.31,43.31,43.31,1
20090701|2009-02-19 06:30,19,43.14,43.14,43.14,43.14,8
20090701|2009-02-19 07:30,19,43.76,43.76,43.76,43.76,1
20090701|2009-02-19 08:30,19,43.43,43.43,43.24,43.4,41
20090701|2009-02-19 09:00,19,43.56,43.56,43.44,43.44,3
20090701|2009-02-19 10:00,19,43.31,43.37,43.29,43.37,30
20090701|2009-02-19 10:30,19,42.83,42.83,42.33,42.54,7
20090701|2009-02-19 11:00,19,43.46,44.17,43.29,43.75,140
20090701|2009-02-19 11:30,19,44.03,44.22,43.8,43.9,81
20090701|2009-02-19 12:30,19,44.26,44.26,44.26,44.26,2
20090701|2009-02-19 13:00,19,44.34,44.98,44.34,44.9,32
20090701|2009-02-19 13:30,19,44.6,44.6,44.35,44.52,22
20090701|2009-02-19 14:00,19,45.02,45.3,44.59,45.3,11
20090701|2009-02-19 14:30,19,44.86,44.86,44.86,44.86,10
20090701|2009-02-20 03:30,20,44.55,44.58,44.32,44.32,100
20090701|2009-02-20 05:00,20,44.34,44.34,44.31,44.31,2
20090701|2009-02-20 06:00,20,44.25,44.25,43.76,43.76,130
20090701|2009-02-20 06:30,20,43.94,43.94,43.73,43.85,64
20090701|2009-02-20 08:00,20,43.45,43.51,43.4,43.51,7
20090701|2009-02-20 08:30,20,43.53,43.53,43.53,43.53,8
20090701|2009-02-20 09:00,20,43.1,43.12,42.86,42.86,39
20090701|2009-02-20 09:30,20,43.41,43.65,43.34,43.65,4
20090701|2009-02-20 10:00,20,43.65,43.93,43.53,43.77,6
20090701|2009-02-20 10:30,20,43.68,44.3,43.68,44.07,37
20090701|2009-02-20 11:00,20,44.22,44.22,43.64,43.64,11
20090701|2009-02-20 11:30,20,43.64,43.64,43.64,43.64,1
20090701|2009-02-20 12:30,20,43.84,43.84,43.81,43.81,3
20090701|2009-02-20 13:00,20,43.13,43.13,42.93,42.93,12
20090701|2009-02-20 13:30,20,43.33,43.37,43.32,43.37,16
20090701|2009-02-20 14:00,20,43.98,44.17,43.98,44.17,3
20090701|2009-02-23 05:00,23,45.3,45.3,45.3,45.3,1
20090701|2009-02-23 06:30,23,45.16,45.21,45.16,45.21,26
20090701|2009-02-23 08:00,23,45.49,45.49,45.2,45.2,11
20090701|2009-02-23 08:30,23,45.49,45.57,45.49,45.57,36
20090701|2009-02-23 09:00,23,46,46.22,46,46.17,11
20090701|2009-02-23 09:30,23,45.39,45.39,45.37,45.37,3
20090701|2009-02-23 10:00,23,45.3,45.3,45.19,45.2,31
20090701|2009-02-23 10:30,23,45.02,45.24,45.01,45.24,9
20090701|2009-02-23 11:00,23,45.25,45.4,45.25,45.4,34
20090701|2009-02-23 11:30,23,45.25,45.26,45.18,45.18,7
20090701|2009-02-23 12:00,23,44.54,44.57,44.52,44.57,45
20090701|2009-02-23 12:30,23,44.39,44.41,44.16,44.16,25
20090701|2009-02-23 13:00,23,44.12,44.12,43.96,43.96,23
20090701|2009-02-23 13:30,23,44.04,44.06,43.63,43.63,31
20090701|2009-02-23 14:00,23,43.67,44.59,43.67,44.59,26
20090701|2009-02-23 14:30,23,44.03,44.03,43.87,43.87,50
20090701|2009-02-23 16:30,23,43.86,43.86,43.85,43.85,3
20090701|2009-02-24 04:30,24,44.15,44.15,43.95,43.95,4
20090701|2009-02-24 07:30,24,44.59,44.59,44.59,44.59,1
20090701|2009-02-24 08:30,24,44.71,44.71,44.71,44.71,1
20090701|2009-02-24 09:00,24,44.64,45.12,44.64,45.09,85
20090701|2009-02-24 09:30,24,45.11,45.12,45.11,45.12,4
20090701|2009-02-24 10:00,24,44.38,44.49,44.21,44.48,94
20090701|2009-02-24 10:30,24,44.48,44.91,44.48,44.91,139
20090701|2009-02-24 11:00,24,44.73,44.73,44.31,44.38,65
20090701|2009-02-24 11:30,24,44.33,44.62,44.33,44.34,9
20090701|2009-02-24 12:00,24,44.39,44.52,44.39,44.48,11
20090701|2009-02-24 12:30,24,44.48,44.5,44.48,44.5,5
20090701|2009-02-24 13:30,24,44.92,45.19,44.92,45.16,14
20090701|2009-02-24 14:00,24,44.8,45.46,44.8,45.34,26
20090701|2009-02-24 14:30,24,45.35,45.35,45.35,45.35,2
20090701|2009-02-25 03:30,25,45.19,45.29,45.09,45.29,12
20090701|2009-02-25 04:00,25,45.28,45.28,45.28,45.28,1
20090701|2009-02-25 04:30,25,45.5,45.5,45.45,45.45,47
20090701|2009-02-25 06:00,25,45.79,45.79,45.79,45.79,1
20090701|2009-02-25 06:30,25,45.35,45.36,45.35,45.36,3
20090701|2009-02-25 07:00,25,45.32,45.32,45.32,45.32,1
20090701|2009-02-25 08:00,25,45.61,45.61,45.61,45.61,1
20090701|2009-02-25 08:30,25,45.62,45.63,45.57,45.57,10
20090701|2009-02-25 09:00,25,45.75,45.77,45.73,45.77,6
20090701|2009-02-25 09:30,25,45.41,45.62,45.41,45.43,6
20090701|2009-02-25 10:00,25,45.31,45.32,45.31,45.32,26
20090701|2009-02-25 10:30,25,45.69,45.82,44.98,44.98,33
20090701|2009-02-25 11:00,25,45.11,45.8,45.11,45.8,14
20090701|2009-02-25 11:30,25,45.78,46.55,45.78,46.53,86
20090701|2009-02-25 12:00,25,46.55,46.75,46.45,46.45,6
20090701|2009-02-25 12:30,25,46.51,46.52,46.33,46.52,36
20090701|2009-02-25 13:00,25,46.73,46.91,46.67,46.91,32
20090701|2009-02-25 13:30,25,46.61,47.02,46.61,46.76,15
20090701|2009-02-25 14:00,25,46.88,46.9,46.67,46.9,13
20090701|2009-02-25 14:30,25,46.8,46.8,46.8,46.8,1
20090701|2009-02-26 04:30,26,47.25,47.31,47.23,47.27,18
20090701|2009-02-26 06:00,26,47.4,47.4,47.11,47.14,13
20090701|2009-02-26 06:30,26,47.24,47.24,47.24,47.24,1
20090701|2009-02-26 07:00,26,47.45,47.45,47.45,47.45,1
20090701|2009-02-26 07:30,26,47.45,47.45,47.32,47.43,46
20090701|2009-02-26 08:00,26,47.32,47.32,47.3,47.3,5
20090701|2009-02-26 08:30,26,46.97,47.39,46.92,47.39,5
20090701|2009-02-26 09:00,26,47.63,48.15,47.61,48.15,78
20090701|2009-02-26 09:30,26,48.08,48.33,48.06,48.33,34
20090701|2009-02-26 10:00,26,48.26,49.04,48.19,48.91,25
20090701|2009-02-26 10:30,26,48.92,48.92,48.76,48.86,176
20090701|2009-02-26 11:00,26,49.04,49.04,48.38,48.38,370
20090701|2009-02-26 11:30,26,48.3,48.36,48.12,48.23,69
20090701|2009-02-26 12:00,26,48.28,48.28,48.19,48.19,6
20090701|2009-02-26 12:30,26,47.97,48.41,47.97,48.38,4
20090701|2009-02-26 13:30,26,48.67,48.67,48.67,48.67,2
20090701|2009-02-26 14:00,26,48.87,49.71,48.87,49.68,30
20090701|2009-02-26 14:30,26,49.66,49.66,49.32,49.32,8
20090701|2009-02-26 15:00,26,49.02,49.05,49.01,49.01,18
20090701|2009-02-27 03:00,27,48.52,48.52,48.52,48.52,1
20090701|2009-02-27 03:30,27,48.41,48.41,48.35,48.35,6
20090701|2009-02-27 04:00,27,48.6,48.64,48.53,48.64,23
20090701|2009-02-27 06:00,27,48.73,48.73,48.43,48.43,96
20090701|2009-02-27 06:30,27,48.36,48.36,48.11,48.11,97
20090701|2009-02-27 07:00,27,48.22,48.23,48.15,48.15,65
20090701|2009-02-27 07:30,27,47.85,47.85,47.85,47.85,1
20090701|2009-02-27 08:00,27,47.75,47.75,47.47,47.47,118
20090701|2009-02-27 09:00,27,47.45,47.92,47.45,47.85,17
20090701|2009-02-27 09:30,27,47.37,47.37,47.36,47.36,5
20090701|2009-02-27 10:00,27,48.04,48.31,48.03,48.24,8
20090701|2009-02-27 10:30,27,48.5,48.51,48.5,48.51,8
20090701|2009-02-27 11:00,27,48.13,48.13,47.6,47.6,25
20090701|2009-02-27 11:30,27,47.65,48.02,47.65,48.02,2
20090701|2009-02-27 12:00,27,48.31,48.36,48.19,48.36,7
20090701|2009-02-27 12:30,27,48.5,48.5,48.5,48.5,1
20090701|2009-02-27 13:00,27,48.69,48.7,48.63,48.63,13
20090701|2009-02-27 13:30,27,48.37,48.49,48.37,48.48,17
20090701|2009-02-27 14:00,27,48.99,48.99,48.94,48.94,2
20090701|2009-03-02 03:30,2,47.51,47.51,47.42,47.42,2
20090701|2009-03-02 05:30,2,47.44,47.44,47.44,47.44,2
20090701|2009-03-02 06:00,2,47.14,47.14,46.82,46.83,62
20090701|2009-03-02 06:30,2,46.86,46.97,46.69,46.69,74
20090701|2009-03-02 07:00,2,46.71,46.88,46.71,46.88,2
20090701|2009-03-02 07:30,2,46.86,46.86,46.8,46.8,8
20090701|2009-03-02 08:30,2,46.89,46.89,46.89,46.89,1
20090701|2009-03-02 09:00,2,46.69,46.69,46.41,46.49,13
20090701|2009-03-02 09:30,2,46.13,46.48,46.13,46.48,2
20090701|2009-03-02 10:00,2,46.25,46.25,45.82,45.82,15
20090701|2009-03-02 10:30,2,45.8,45.83,45.09,45.09,6
20090701|2009-03-02 11:00,2,45.05,45.28,44.91,45.24,182
20090701|2009-03-02 11:30,2,44.91,45.06,44.59,45.06,12
20090701|2009-03-02 12:00,2,44.96,44.98,44.96,44.98,3
20090701|2009-03-02 12:30,2,45,45,44.56,44.56,46
20090701|2009-03-02 13:00,2,44.76,44.76,44.7,44.7,31
20090701|2009-03-02 13:30,2,44.72,45,44.72,45,8
20090701|2009-03-02 14:00,2,44.89,44.97,44.64,44.89,33
20090701|2009-03-02 14:30,2,44.9,44.9,44.9,44.9,1
20090701|2009-03-02 15:00,2,44.7,44.7,44.66,44.68,4
20090701|2009-03-02 15:30,2,44.76,44.76,44.67,44.68,11
20090701|2009-03-02 16:00,2,44.55,44.55,44.55,44.55,2
20090701|2009-03-03 04:00,3,45.17,45.17,45.17,45.17,1
20090701|2009-03-03 04:30,3,45.05,45.38,45.05,45.36,8
20090701|2009-03-03 06:00,3,45.41,45.41,45.34,45.34,44
20090701|2009-03-03 06:30,3,45.34,45.34,45.34,45.34,31
20090701|2009-03-03 07:00,3,45.49,45.5,45.49,45.5,4
20090701|2009-03-03 08:00,3,45.73,45.73,45.73,45.73,1
20090701|2009-03-03 08:30,3,45.77,45.79,45.77,45.79,2
20090701|2009-03-03 09:30,3,45.84,45.84,45.1,45.42,25
20090701|2009-03-03 10:00,3,45.39,45.47,45.39,45.47,8
20090701|2009-03-03 10:30,3,45.29,45.29,45.27,45.27,3
20090701|2009-03-03 11:00,3,45.14,45.14,44.83,44.85,16
20090701|2009-03-03 11:30,3,44.9,44.9,44.62,44.62,10
20090701|2009-03-03 12:00,3,44.59,45.16,44.58,45.16,29
20090701|2009-03-03 13:00,3,45.04,45.04,45.03,45.03,2
20090701|2009-03-03 14:00,3,45.45,45.96,45.17,45.95,47
20090701|2009-03-04 03:30,4,45.88,46.06,45.88,46.06,2
20090701|2009-03-04 04:00,4,46.06,46.4,46.06,46.38,80
20090701|2009-03-04 04:30,4,46.22,46.22,46.22,46.22,17
20090701|2009-03-04 05:00,4,46.32,46.32,46.26,46.29,7
20090701|2009-03-04 05:30,4,46.8,46.86,46.8,46.86,3
20090701|2009-03-04 06:30,4,46.88,46.88,46.87,46.87,2
20090701|2009-03-04 07:30,4,46.73,46.73,46.73,46.73,5
20090701|2009-03-04 08:30,4,46.97,46.99,46.97,46.99,4
20090701|2009-03-04 09:00,4,47.22,47.82,47.22,47.82,17
20090701|2009-03-04 09:30,4,47.68,47.8,47.68,47.8,2
20090701|2009-03-04 10:00,4,48.05,48.19,47.99,48.19,22
20090701|2009-03-04 10:30,4,47.97,48.26,47.97,48.1,11
20090701|2009-03-04 11:00,4,48.29,48.74,48.29,48.74,16
20090701|2009-03-04 11:30,4,48.65,48.65,48.16,48.16,22
20090701|2009-03-04 12:00,4,48.11,48.11,47.81,47.81,14
20090701|2009-03-04 12:30,4,47.84,47.94,47.59,47.59,8
20090701|2009-03-04 14:00,4,48.69,48.99,48.69,48.95,5
20090701|2009-03-05 03:00,5,48.19,48.2,48.19,48.2,32
20090701|2009-03-05 03:30,5,48.2,48.2,48.12,48.15,65
20090701|2009-03-05 04:00,5,48.16,48.16,47.74,47.74,7
20090701|2009-03-05 04:30,5,47.93,48.2,47.93,48.08,34
20090701|2009-03-05 05:00,5,48.09,48.09,47.65,47.65,104
20090701|2009-03-05 05:30,5,47.58,47.84,47.58,47.84,3
20090701|2009-03-05 06:00,5,47.91,47.92,47.5,47.62,39
20090701|2009-03-05 06:30,5,47.73,47.9,47.73,47.87,13
20090701|2009-03-05 07:00,5,47.88,47.89,47.18,47.36,99
20090701|2009-03-05 07:30,5,47.47,47.47,47.33,47.34,5
20090701|2009-03-05 08:00,5,47.83,47.83,47.83,47.83,1
20090701|2009-03-05 08:30,5,47.93,47.93,47.86,47.86,4
20090701|2009-03-05 09:00,5,48.6,48.6,48.6,48.6,1
20090701|2009-03-05 09:30,5,48.42,48.71,48.42,48.6,51
20090701|2009-03-05 10:00,5,48.36,48.36,48.32,48.32,3
20090701|2009-03-05 10:30,5,48.58,48.58,48.5,48.5,5
20090701|2009-03-05 11:00,5,48.25,48.25,47.81,47.81,3
20090701|2009-03-05 11:30,5,47.95,47.95,47.92,47.92,3
20090701|2009-03-05 12:00,5,47.94,48.02,47.87,47.87,4
20090701|2009-03-05 12:30,5,48.04,48.04,47.97,47.99,9
20090701|2009-03-05 13:00,5,47.98,48.29,47.98,48.29,20
20090701|2009-03-05 13:30,5,48.07,48.07,48.07,48.07,1
20090701|2009-03-05 14:00,5,47.78,47.89,47.03,47.16,8
20090701|2009-03-05 14:30,5,47.67,47.7,47.67,47.7,2
20090701|2009-03-06 04:00,6,47.93,47.93,47.79,47.89,10
20090701|2009-03-06 05:00,6,48.22,48.22,48.22,48.22,1
20090701|2009-03-06 05:30,6,48.65,48.65,48.58,48.6,40
20090701|2009-03-06 06:00,6,48.59,48.6,48.34,48.48,63
20090701|2009-03-06 06:30,6,48.54,48.54,48.54,48.54,3
20090701|2009-03-06 07:30,6,48.35,48.36,48.35,48.36,3
20090701|2009-03-06 08:30,6,48.39,48.39,48.39,48.39,12
20090701|2009-03-06 09:00,6,49.11,49.18,49.03,49.06,6
20090701|2009-03-06 10:00,6,49.23,49.24,48.7,48.97,31
20090701|2009-03-06 10:30,6,49.02,49.02,48.08,48.08,6
20090701|2009-03-06 11:00,6,48.13,48.13,48.02,48.02,3
20090701|2009-03-06 11:30,6,48.26,48.49,48.26,48.49,24
20090701|2009-03-06 12:00,6,48.53,48.66,48.53,48.66,5
20090701|2009-03-06 12:30,6,48.33,48.33,48.17,48.19,4
20090701|2009-03-06 13:00,6,48.35,48.35,48.24,48.35,11
20090701|2009-03-06 13:30,6,48.47,49.01,48.47,49.01,5
20090701|2009-03-06 14:00,6,49.02,49.64,48.95,49.64,15
20090701|2009-03-06 14:30,6,49.45,49.45,49.45,49.45,1
20090701|2009-03-09 06:00,9,48.71,48.71,48.71,48.71,1
20090701|2009-03-09 08:00,9,48.61,48.62,48.61,48.62,9
20090701|2009-03-09 08:30,9,49.33,50.18,49.32,49.87,38
20090701|2009-03-09 09:00,9,49.81,50.68,49.81,50.43,26
20090701|2009-03-09 09:30,9,50.11,50.28,49.94,49.94,31
20090701|2009-03-09 10:00,9,49.97,50.51,49.97,50.51,4
20090701|2009-03-09 10:30,9,50.34,50.34,50.17,50.17,12
20090701|2009-03-09 11:00,9,50.05,50.05,49.61,49.61,27
20090701|2009-03-09 11:30,9,49.82,49.82,49.82,49.82,1
20090701|2009-03-09 12:00,9,49.3,49.55,49.3,49.55,5
20090701|2009-03-09 12:30,9,49.95,50.1,49.61,49.61,83
20090701|2009-03-09 13:00,9,49.33,49.68,49.33,49.58,20
20090701|2009-03-09 13:30,9,49.41,49.43,49.41,49.43,2
20090701|2009-03-09 14:30,9,49.43,49.43,49.43,49.43,2
20090701|2009-03-09 15:30,9,49.47,49.57,49.46,49.57,8
20090701|2009-03-10 03:30,10,49.24,49.24,49.23,49.23,2
20090701|2009-03-10 04:00,10,49.6,49.6,49.33,49.33,5
20090701|2009-03-10 04:30,10,49.34,49.34,48.99,49.16,24
20090701|2009-03-10 05:00,10,49.48,49.48,49.43,49.43,25
20090701|2009-03-10 05:30,10,49.7,49.76,49.7,49.75,55
20090701|2009-03-10 06:00,10,49.9,49.9,49.9,49.9,50
20090701|2009-03-10 07:00,10,50.02,50.02,50.02,50.02,1
20090701|2009-03-10 07:30,10,50.21,50.39,50.21,50.39,6
20090701|2009-03-10 08:00,10,49.89,49.89,49.68,49.68,20
20090701|2009-03-10 08:30,10,50.6,50.67,50.24,50.34,38
20090701|2009-03-10 09:00,10,50.37,50.76,50.37,50.76,6
20090701|2009-03-10 09:30,10,50.58,50.72,50.52,50.72,29
20090701|2009-03-10 10:00,10,50.76,50.77,50.58,50.58,19
20090701|2009-03-10 10:30,10,50.65,50.67,50.28,50.37,20
20090701|2009-03-10 11:00,10,50.42,50.42,50.04,50.04,9
20090701|2009-03-10 11:30,10,50,50.3,50,50.3,30
20090701|2009-03-10 12:00,10,49.92,49.92,49.88,49.88,10
20090701|2009-03-10 12:30,10,49.7,49.7,49.32,49.32,2
20090701|2009-03-10 13:00,10,49.14,49.3,48.89,49.04,34
20090701|2009-03-10 13:30,10,48.87,48.88,48.87,48.88,5
20090701|2009-03-11 03:00,11,48.57,48.57,48.57,48.57,1
20090701|2009-03-11 03:30,11,48.99,48.99,48.99,48.99,2
20090701|2009-03-11 04:30,11,48.6,48.6,48.6,48.6,1
20090701|2009-03-11 05:00,11,48.62,48.62,48.62,48.62,50
20090701|2009-03-11 05:30,11,48.61,48.61,48.33,48.33,55
20090701|2009-03-11 06:00,11,48.26,48.42,48.1,48.42,355
20090701|2009-03-11 06:30,11,48.29,48.3,48.29,48.3,2
20090701|2009-03-11 07:30,11,48.37,48.41,48.34,48.34,13
20090701|2009-03-11 08:00,11,48.08,48.19,47.77,48.04,112
20090701|2009-03-11 08:30,11,47.76,47.76,47.76,47.76,1
20090701|2009-03-11 09:00,11,47.93,47.97,47.64,47.64,7
20090701|2009-03-11 09:30,11,48.28,48.38,47.69,47.84,9
20090701|2009-03-11 10:00,11,48.58,48.91,48.5,48.91,26
20090701|2009-03-11 11:00,11,48.16,48.16,47.81,47.81,6
20090701|2009-03-11 11:30,11,48.05,48.07,47.07,47.07,22
20090701|2009-03-11 12:00,11,47.09,47.41,47.05,47.05,62
20090701|2009-03-11 12:30,11,47,47.35,47,47.35,11
20090701|2009-03-11 13:00,11,46.97,47.07,46.27,46.44,51
20090701|2009-03-11 14:00,11,46.77,46.92,46.77,46.92,20
20090701|2009-03-11 14:30,11,46.8,46.8,46.8,46.8,3
20090701|2009-03-11 15:00,11,46.75,46.75,46.65,46.65,4
20090701|2009-03-12 05:00,12,46.25,46.25,46.25,46.25,2
20090701|2009-03-12 05:30,12,46.63,46.63,46.63,46.63,1
20090701|2009-03-12 06:30,12,46.93,46.93,46.93,46.93,1
20090701|2009-03-12 07:30,12,47.01,47.01,47.01,47.01,1
20090701|2009-03-12 08:00,12,46.83,46.83,46.39,46.39,28
20090701|2009-03-12 08:30,12,46.85,46.85,46.67,46.67,2
20090701|2009-03-12 09:00,12,47.12,47.32,46.97,46.97,21
20090701|2009-03-12 09:30,12,47.46,47.51,47.39,47.39,19
20090701|2009-03-12 10:00,12,47.15,47.2,46.94,46.94,31
20090701|2009-03-12 10:30,12,46.88,46.9,46.75,46.9,8
20090701|2009-03-12 11:00,12,46.82,46.82,46.82,46.82,1
20090701|2009-03-12 11:30,12,47.04,47.99,47.04,47.99,3
20090701|2009-03-12 12:00,12,48.35,48.73,48.29,48.7,21
20090701|2009-03-12 12:30,12,49,49.37,48.71,49.36,24
20090701|2009-03-12 13:00,12,49.4,50.2,49.4,49.87,48
20090701|2009-03-12 13:30,12,49.72,49.72,49.71,49.71,14
20090701|2009-03-13 05:30,13,49.76,49.87,49.76,49.87,2
20090701|2009-03-13 06:30,13,49.91,49.91,49.91,49.91,1
20090701|2009-03-13 07:00,13,50.25,50.53,50.25,50.29,3
20090701|2009-03-13 07:30,13,50.4,50.4,50.1,50.1,2
20090701|2009-03-13 08:00,13,49.73,49.97,49.73,49.97,18
20090701|2009-03-13 08:30,13,50.07,50.16,50.07,50.16,2
20090701|2009-03-13 09:00,13,50.38,50.38,50.38,50.38,2
20090701|2009-03-13 10:00,13,50.28,50.75,50.28,50.75,7
20090701|2009-03-13 10:30,13,50.2,50.2,50.2,50.2,1
20090701|2009-03-13 11:00,13,49.97,50.05,49.92,49.92,5
20090701|2009-03-13 11:30,13,49.68,49.68,49.09,49.09,2
20090701|2009-03-13 12:00,13,49.01,49.22,49,49.22,3
20090701|2009-03-13 12:30,13,49.15,49.19,48.93,48.93,8
20090701|2009-03-13 13:00,13,49.6,49.91,49.6,49.91,4
20090701|2009-03-13 13:30,13,48.97,49,48.97,49,3
20090701|2009-03-13 14:30,13,48.89,48.89,48.89,48.89,1
20090701|2009-03-16 03:30,16,47.08,47.32,47.08,47.32,8
20090701|2009-03-16 04:00,16,47.12,47.13,47.12,47.13,4
20090701|2009-03-16 04:30,16,47.12,47.12,47.12,47.12,1
20090701|2009-03-16 05:00,16,47.29,47.29,47.18,47.18,4
20090701|2009-03-16 05:30,16,47.1,47.25,47.1,47.21,53
20090701|2009-03-16 06:00,16,47.25,47.25,47.25,47.25,2
20090701|2009-03-16 06:30,16,47.2,47.2,47.19,47.19,5
20090701|2009-03-16 07:00,16,47.61,47.61,47.55,47.55,2
20090701|2009-03-16 07:30,16,47.84,47.84,47.84,47.84,33
20090701|2009-03-16 08:00,16,47.84,47.87,47.67,47.67,57
20090701|2009-03-16 09:00,16,47.37,47.37,47.33,47.33,6
20090701|2009-03-16 09:30,16,47.98,48.33,47.98,48.22,12
20090701|2009-03-16 10:00,16,48.31,48.99,48.31,48.94,17
20090701|2009-03-16 10:30,16,49.3,49.46,49.18,49.43,11
20090701|2009-03-16 11:00,16,49.3,49.87,49.3,49.4,17
20090701|2009-03-16 11:30,16,50,50.1,49.9,50.1,106
20090701|2009-03-16 12:00,16,50.07,50.07,49.9,49.93,36
20090701|2009-03-16 12:30,16,50.05,50.05,49.55,49.86,37
20090701|2009-03-16 13:00,16,49.51,50.12,49.51,50.12,20
20090701|2009-03-16 13:30,16,50.16,50.16,50.04,50.04,2
20090701|2009-03-16 23:30,17,49.48,49.48,49.48,49.48,1
20090701|2009-03-17 02:30,17,49.48,49.48,49.48,49.48,3
20090701|2009-03-17 03:00,17,49.15,49.15,49.14,49.14,2
20090701|2009-03-17 03:30,17,49.23,49.24,49.23,49.24,2
20090701|2009-03-17 04:00,17,49.31,49.56,49.31,49.52,5
20090701|2009-03-17 05:00,17,49.46,50.17,49.46,50.17,6
20090701|2009-03-17 05:30,17,50.48,50.48,50.25,50.25,3
20090701|2009-03-17 06:00,17,50.13,50.24,50.13,50.23,28
20090701|2009-03-17 07:30,17,49.77,49.77,49.73,49.74,4
20090701|2009-03-17 08:00,17,49.65,50.45,49.55,50.43,36
20090701|2009-03-17 08:30,17,50.43,50.96,50.26,50.85,62
20090701|2009-03-17 09:00,17,50.66,51.3,50.52,51.3,19
20090701|2009-03-17 09:30,17,51.06,51.43,51.06,51.35,185
20090701|2009-03-17 10:00,17,51.36,51.37,50.96,51.28,212
20090701|2009-03-17 10:30,17,51.32,51.33,51.22,51.27,144
20090701|2009-03-17 11:00,17,51.34,51.34,50.95,51.02,98
20090701|2009-03-17 11:30,17,51.26,51.59,51.16,51.29,83
20090701|2009-03-17 12:00,17,51.27,51.83,51.26,51.83,41
20090701|2009-03-17 12:30,17,51.96,52.07,51.87,52.07,44
20090701|2009-03-17 13:00,17,52.2,52.48,52.1,52.21,86
20090701|2009-03-17 13:30,17,51.99,52.04,51.96,52.02,39
20090701|2009-03-17 14:30,17,51.9,51.9,51.85,51.85,25
20090701|2009-03-18 03:00,18,51.57,51.57,51.57,51.57,2
20090701|2009-03-18 03:30,18,51.68,51.98,51.68,51.98,4
20090701|2009-03-18 04:00,18,51.95,52.16,51.93,51.93,8
20090701|2009-03-18 04:30,18,51.96,52.02,51.94,51.98,16
20090701|2009-03-18 05:00,18,52.07,52.07,52.07,52.07,2
20090701|2009-03-18 05:30,18,51.74,51.74,51.67,51.71,12
20090701|2009-03-18 06:00,18,51.52,51.52,51.52,51.52,1
20090701|2009-03-18 06:30,18,51.69,51.86,51.69,51.86,7
20090701|2009-03-18 07:00,18,51.96,51.97,51.68,51.69,14
20090701|2009-03-18 07:30,18,51.93,52.08,51.86,51.86,24
20090701|2009-03-18 08:00,18,51.9,52.06,51.83,51.99,14
20090701|2009-03-18 08:30,18,51.82,51.82,51.48,51.51,20
20090701|2009-03-18 09:00,18,51.43,51.49,51.34,51.34,12
20090701|2009-03-18 09:30,18,50.99,51.24,50.6,51.24,74
20090701|2009-03-18 10:00,18,51.14,51.14,50.62,50.62,56
20090701|2009-03-18 10:30,18,50.33,50.52,50.33,50.48,6
20090701|2009-03-18 11:00,18,50.99,51.11,50.91,51.11,19
20090701|2009-03-18 11:30,18,51,51.35,51,51.35,51
20090701|2009-03-18 12:00,18,51.45,51.45,51.42,51.42,4
20090701|2009-03-18 12:30,18,51.2,52.02,51.2,51.54,34
20090701|2009-03-18 13:00,18,51.28,51.86,51.18,51.86,18
20090701|2009-03-18 19:00,19,53.11,53.11,53.11,53.11,1
20090701|2009-03-19 03:30,19,52.59,52.59,52.59,52.59,1
20090701|2009-03-19 04:00,19,52.57,52.75,52.5,52.75,51
20090701|2009-03-19 04:30,19,53.02,53.19,53.02,53.19,4
20090701|2009-03-19 05:30,19,53.64,53.82,53.64,53.82,4
20090701|2009-03-19 06:00,19,53.8,54.02,53.8,54.02,24
20090701|2009-03-19 06:30,19,53.91,55.18,53.91,55.18,13
20090701|2009-03-19 07:00,19,54.79,54.81,54.61,54.62,13
20090701|2009-03-19 07:30,19,54.78,55.01,54.78,55.01,4
20090701|2009-03-19 08:00,19,54.81,55.63,54.8,55.5,76
20090701|2009-03-19 08:30,19,54.7,54.7,54.7,54.7,65
20090701|2009-03-19 09:00,19,54.5,54.99,54.24,54.99,16
20090701|2009-03-19 09:30,19,54.77,54.88,54.77,54.77,4
20090701|2009-03-19 10:00,19,54.95,54.95,54.95,54.95,2
20090701|2009-03-19 10:30,19,54.48,54.48,54.22,54.24,11
20090701|2009-03-19 11:00,19,54.4,54.4,53.94,53.95,9
20090701|2009-03-19 11:30,19,54.37,54.56,53.98,54.55,105
20090701|2009-03-19 12:00,19,54.57,54.98,54.57,54.98,5
20090701|2009-03-19 12:30,19,54.62,54.62,54.41,54.41,29
20090701|2009-03-19 13:00,19,54.58,54.84,54.26,54.84,4
20090701|2009-03-19 13:30,19,54.52,54.52,54.52,54.52,1
20090701|2009-03-19 15:30,19,54.29,54.35,54.29,54.35,6
20090701|2009-03-20 02:30,20,54.58,54.58,54.58,54.58,1
20090701|2009-03-20 03:00,20,54.55,54.83,54.55,54.61,8
20090701|2009-03-20 03:30,20,54.77,55.07,54.74,54.79,24
20090701|2009-03-20 04:00,20,54.79,54.85,54.72,54.85,5
20090701|2009-03-20 04:30,20,54.4,54.43,54.26,54.27,39
20090701|2009-03-20 05:00,20,54.28,54.29,53.94,53.94,15
20090701|2009-03-20 05:30,20,53.91,54.09,53.88,54.09,12
20090701|2009-03-20 06:00,20,54.38,54.52,54.33,54.52,7
20090701|2009-03-20 06:30,20,54.17,54.17,54.17,54.17,1
20090701|2009-03-20 07:00,20,54.32,54.35,53.9,54.06,6
20090701|2009-03-20 07:30,20,54.12,54.21,54.12,54.21,8
20090701|2009-03-20 08:00,20,54.25,54.47,54.01,54.24,21
20090701|2009-03-20 08:30,20,54.24,54.86,54.04,54.78,38
20090701|2009-03-20 09:00,20,54.81,55.29,54.81,55.17,33
20090701|2009-03-20 09:30,20,54.99,55.28,54.84,55.25,137
20090701|2009-03-20 10:00,20,55.13,55.25,54.86,54.86,19
20090701|2009-03-20 10:30,20,54.81,54.81,54.58,54.67,10
20090701|2009-03-20 11:00,20,54.49,55.02,54.47,54.94,132
20090701|2009-03-20 11:30,20,54.96,54.97,54.86,54.95,108
20090701|2009-03-20 12:00,20,54.72,54.77,54.44,54.49,193
20090701|2009-03-20 12:30,20,54.57,54.64,54.42,54.45,27
20090701|2009-03-20 13:00,20,54.57,55.28,54.57,55.23,67
20090701|2009-03-20 13:30,20,55.24,55.25,55.18,55.19,8
20090701|2009-03-20 14:00,20,55.25,55.33,55.25,55.32,23
20090701|2009-03-20 14:30,20,55.07,55.07,55.07,55.07,1
20090701|2009-03-20 15:00,20,55.1,55.1,55.1,55.1,2
20090701|2009-03-22 23:30,23,55.71,55.71,55.71,55.71,1
20090701|2009-03-23 02:30,23,55.91,55.91,55.91,55.91,1
20090701|2009-03-23 03:00,23,55.74,55.74,55.66,55.66,8
20090701|2009-03-23 03:30,23,55.56,55.6,55.55,55.6,3
20090701|2009-03-23 04:00,23,55.43,55.68,55.43,55.68,18
20090701|2009-03-23 04:30,23,55.56,55.84,55.56,55.84,18
20090701|2009-03-23 05:00,23,55.83,55.83,55.51,55.56,27
20090701|2009-03-23 05:30,23,55.41,55.71,55.38,55.51,22
20090701|2009-03-23 06:00,23,55.36,55.4,55.16,55.17,5
20090701|2009-03-23 06:30,23,55.39,55.61,55.39,55.5,22
20090701|2009-03-23 07:00,23,55.49,55.68,55.49,55.56,5
20090701|2009-03-23 07:30,23,55.54,55.54,55.1,55.1,23
20090701|2009-03-23 08:00,23,55.37,55.5,55.03,55.27,140
20090701|2009-03-23 08:30,23,55.26,55.65,55.25,55.3,54
20090701|2009-03-23 09:00,23,55.31,56.75,55.13,56.51,471
20090701|2009-03-23 09:30,23,56.43,57.01,56.38,56.61,205
20090701|2009-03-23 10:00,23,56.55,56.86,56.5,56.79,55
20090701|2009-03-23 10:30,23,56.9,57.18,56.75,57,44
20090701|2009-03-23 11:00,23,57,57.25,56.78,56.78,76
20090701|2009-03-23 11:30,23,56.84,56.96,56.66,56.71,24
20090701|2009-03-23 12:00,23,56.76,56.76,56.45,56.45,27
20090701|2009-03-23 12:30,23,56.62,56.91,56.52,56.7,45
20090701|2009-03-23 13:00,23,56.56,57.21,56.1,57.21,154
20090701|2009-03-23 13:30,23,57.15,57.21,57.08,57.08,13
20090701|2009-03-23 14:00,23,57.14,57.15,57.13,57.13,3
20090701|2009-03-23 14:30,23,57.14,57.14,57.11,57.11,4
20090701|2009-03-23 15:00,23,57.11,57.24,57.11,57.24,2
20090701|2009-03-23 15:30,23,57.23,57.23,57.23,57.23,1
20090701|2009-03-23 23:00,24,56.85,56.85,56.81,56.81,3
20090701|2009-03-24 03:00,24,56.76,56.76,56.53,56.53,29
20090701|2009-03-24 03:30,24,56.68,56.78,56.62,56.65,56
20090701|2009-03-24 04:00,24,56.64,56.69,56.59,56.59,22
20090701|2009-03-24 04:30,24,56.83,56.9,56.72,56.75,17
20090701|2009-03-24 05:00,24,56.6,56.95,56.6,56.76,129
20090701|2009-03-24 05:30,24,56.76,56.89,56.47,56.47,112
20090701|2009-03-24 06:00,24,56.54,56.68,56.3,56.39,257
20090701|2009-03-24 06:30,24,56.32,56.71,56.25,56.71,170
20090701|2009-03-24 07:00,24,56.46,56.54,56.37,56.54,51
20090701|2009-03-24 07:30,24,56.4,56.88,56.4,56.72,48
20090701|2009-03-24 08:00,24,56.77,56.86,56.14,56.23,387
20090701|2009-03-24 08:30,24,56.04,56.43,55.85,55.97,43
20090701|2009-03-24 09:00,24,55.99,56.35,55.96,56.1,73
20090701|2009-03-24 09:30,24,55.97,56.48,55.84,56.14,126
20090701|2009-03-24 10:00,24,56.29,56.68,56.29,56.44,62
20090701|2009-03-24 10:30,24,56.39,56.39,56.04,56.04,51
20090701|2009-03-24 11:00,24,56.1,56.24,56,56.02,78
20090701|2009-03-24 11:30,24,56.02,56.51,55.97,56.45,35
20090701|2009-03-24 12:00,24,56.3,56.52,56.07,56.24,34
20090701|2009-03-24 12:30,24,56.24,56.53,56.08,56.5,70
20090701|2009-03-24 13:00,24,56.53,56.99,56.48,56.99,30
20090701|2009-03-24 13:30,24,56.82,56.88,56.76,56.8,8
20090701|2009-03-24 14:00,24,56.68,56.68,56.6,56.6,13
20090701|2009-03-24 14:30,24,56.57,56.57,56.43,56.43,5
20090701|2009-03-24 15:00,24,56.42,56.42,56.37,56.37,2
20090701|2009-03-24 23:30,25,56,56,56,56,1
20090701|2009-03-25 00:30,25,56,56,56,56,5
20090701|2009-03-25 02:30,25,55.82,55.82,55.74,55.74,8
20090701|2009-03-25 03:00,25,56,56.03,55.99,55.99,5
20090701|2009-03-25 03:30,25,56,56,55.96,55.96,10
20090701|2009-03-25 04:00,25,55.93,55.95,55.93,55.95,6
20090701|2009-03-25 04:30,25,55.74,55.74,55.58,55.58,27
20090701|2009-03-25 05:00,25,55.53,55.74,55.53,55.73,21
20090701|2009-03-25 05:30,25,55.8,55.8,55.8,55.8,14
20090701|2009-03-25 06:00,25,55.65,55.65,55.65,55.65,1
20090701|2009-03-25 06:30,25,55.62,55.62,55.59,55.59,2
20090701|2009-03-25 07:00,25,55.34,55.52,54.95,55.2,94
20090701|2009-03-25 07:30,25,55.31,55.63,55.28,55.63,12
20090701|2009-03-25 08:00,25,55.71,55.77,55.33,55.33,163
20090701|2009-03-25 08:30,25,55.3,55.3,54.83,55.22,175
20090701|2009-03-25 09:00,25,55.71,55.74,55.3,55.48,31
20090701|2009-03-25 09:30,25,55.44,56.14,55.26,55.63,96
20090701|2009-03-25 10:00,25,55.6,55.99,55.56,55.88,32
20090701|2009-03-25 10:30,25,55.98,56.83,55.96,56.19,135
20090701|2009-03-25 11:00,25,56.34,56.38,55.79,55.79,18
20090701|2009-03-25 11:30,25,55.78,55.85,55.52,55.78,35
20090701|2009-03-25 12:00,25,55.69,55.77,55.3,55.31,53
20090701|2009-03-25 12:30,25,55.35,56.05,55.28,55.84,63
20090701|2009-03-25 13:00,25,55.44,55.46,54.83,55.43,150
20090701|2009-03-25 13:30,25,55.47,55.54,55.45,55.45,24
20090701|2009-03-25 15:00,25,55.4,55.4,55.31,55.31,24
20090701|2009-03-25 15:30,25,55.35,55.35,55.35,55.35,5
20090701|2009-03-26 00:30,26,55.85,55.85,55.85,55.85,1
20090701|2009-03-26 02:30,26,55.99,55.99,55.99,55.99,1
20090701|2009-03-26 03:00,26,56.15,56.29,56.15,56.29,3
20090701|2009-03-26 04:00,26,56.18,56.18,56.18,56.18,1
20090701|2009-03-26 04:30,26,56.05,56.08,55.97,56,11
20090701|2009-03-26 05:00,26,55.93,56.14,55.93,56.14,5
20090701|2009-03-26 05:30,26,56.16,56.19,55.97,55.97,13
20090701|2009-03-26 06:30,26,56.32,56.36,56.32,56.36,4
20090701|2009-03-26 07:00,26,56.41,56.58,56.23,56.23,11
20090701|2009-03-26 07:30,26,56.35,57.29,56.27,57.07,71
20090701|2009-03-26 08:00,26,57.22,57.25,56.79,56.98,48
20090701|2009-03-26 08:30,26,56.84,57.07,56.44,56.59,26
20090701|2009-03-26 09:00,26,56.48,56.65,56.35,56.35,11
20090701|2009-03-26 09:30,26,56.27,56.55,56.11,56.23,107
20090701|2009-03-26 10:00,26,56.14,56.61,56.13,56.24,98
20090701|2009-03-26 10:30,26,56.33,56.33,56.1,56.24,9
20090701|2009-03-26 11:00,26,56.52,56.53,56.12,56.26,59
20090701|2009-03-26 11:30,26,56.3,56.34,56.02,56.16,30
20090701|2009-03-26 12:00,26,56.13,56.66,56.13,56.54,62
20090701|2009-03-26 12:30,26,56.44,56.63,56.23,56.37,48
20090701|2009-03-26 13:00,26,56.55,57.07,56.55,57.07,112
20090701|2009-03-26 13:30,26,56.84,56.89,56.76,56.77,11
20090701|2009-03-26 23:30,27,56.46,56.46,56.29,56.32,17
20090701|2009-03-27 03:00,27,56.81,56.81,56.63,56.63,4
20090701|2009-03-27 03:30,27,56.76,56.76,56.45,56.45,4
20090701|2009-03-27 04:00,27,56.42,56.42,56.33,56.33,4
20090701|2009-03-27 04:30,27,56.36,56.36,56.23,56.23,4
20090701|2009-03-27 05:00,27,56.26,56.32,56.17,56.17,27
20090701|2009-03-27 05:30,27,56.29,56.29,56.29,56.29,1
20090701|2009-03-27 06:00,27,56.12,56.19,55.97,56.09,37
20090701|2009-03-27 06:30,27,55.95,56.09,55.88,55.98,25
20090701|2009-03-27 07:00,27,55.83,55.99,55.78,55.95,15
20090701|2009-03-27 07:30,27,56.18,56.2,56.04,56.09,5
20090701|2009-03-27 08:30,27,55.17,55.2,54.83,55.14,104
20090701|2009-03-27 09:00,27,55.04,55.06,54.55,54.89,162
20090701|2009-03-27 09:30,27,54.74,55.01,54.72,54.91,43
20090701|2009-03-27 10:00,27,54.83,54.94,54.6,54.91,52
20090701|2009-03-27 10:30,27,54.93,55.32,54.89,54.89,43
20090701|2009-03-27 11:00,27,54.94,55.15,54.58,54.87,86
20090701|2009-03-27 11:30,27,54.94,55.18,54.78,54.96,32
20090701|2009-03-27 12:00,27,54.76,54.9,54.76,54.83,29
20090701|2009-03-27 12:30,27,54.71,55.06,54.71,55.06,31
20090701|2009-03-27 13:00,27,54.98,55.61,54.98,55.45,109
20090701|2009-03-27 13:30,27,55.43,55.47,55.35,55.43,23
20090701|2009-03-27 14:30,27,55.32,55.32,55.29,55.29,15
20090701|2009-03-27 15:00,27,55.18,55.18,55.18,55.18,1
20090701|2009-03-27 15:30,27,55.15,55.15,55.15,55.15,2
20090701|2009-03-27 16:00,27,55.4,55.45,55.4,55.45,41
20090701|2009-03-29 17:00,30,54.81,54.96,54.81,54.96,3
20090701|2009-03-29 18:00,30,54.91,54.93,54.91,54.93,3
20090701|2009-03-30 00:00,30,54.55,54.55,54.55,54.55,1
20090701|2009-03-30 01:30,30,54.38,54.38,54.38,54.38,1
20090701|2009-03-30 02:00,30,54.15,54.16,54.1,54.1,5
20090701|2009-03-30 02:30,30,54.07,54.08,53.92,53.92,7
20090701|2009-03-30 03:00,30,53.96,53.96,53.9,53.9,35
20090701|2009-03-30 03:30,30,53.76,53.76,53.76,53.76,5
20090701|2009-03-30 04:00,30,53.86,53.86,53.86,53.86,4
20090701|2009-03-30 04:30,30,54,54,53.87,53.87,8
20090701|2009-03-30 05:00,30,54.13,54.13,53.99,54.04,6
20090701|2009-03-30 06:00,30,53.95,53.95,53.95,53.95,1
20090701|2009-03-30 06:30,30,54.07,54.34,54.07,54.34,11
20090701|2009-03-30 07:00,30,54.38,54.38,54.22,54.35,14
20090701|2009-03-30 07:30,30,54.19,54.23,53.94,53.98,25
20090701|2009-03-30 08:00,30,53.87,54.02,53.62,53.71,34
20090701|2009-03-30 08:30,30,53.67,53.87,53.44,53.5,68
20090701|2009-03-30 09:00,30,53.52,53.75,53.43,53.64,126
20090701|2009-03-30 09:30,30,53.56,53.65,53.51,53.53,81
20090701|2009-03-30 10:00,30,53.51,53.52,53.27,53.34,89
20090701|2009-03-30 10:30,30,53.34,53.35,52.8,53,134
20090701|2009-03-30 11:00,30,52.87,52.88,52.42,52.68,524
20090701|2009-03-30 11:30,30,52.7,52.84,52.29,52.29,85
20090701|2009-03-30 12:00,30,52.27,52.28,51.51,51.8,248
20090701|2009-03-30 12:30,30,51.8,51.9,51.49,51.62,132
20090701|2009-03-30 13:00,30,51.77,52.05,51.48,51.67,79
20090701|2009-03-30 13:30,30,51.76,51.95,51.71,51.71,51
20090701|2009-03-30 14:00,30,51.91,51.91,51.91,51.91,2
20090701|2009-03-30 14:30,30,51.94,51.94,51.94,51.94,1
20090701|2009-03-30 15:00,30,51.86,51.86,51.86,51.86,2
20090701|2009-03-30 15:30,30,51.85,51.88,51.85,51.88,2
20090701|2009-03-31 01:00,31,52.47,52.47,52.47,52.47,1
20090701|2009-03-31 01:30,31,52.5,52.5,52.5,52.5,1
20090701|2009-03-31 02:00,31,52.49,52.49,52.31,52.31,5
20090701|2009-03-31 02:30,31,52.15,52.36,52.15,52.26,77
20090701|2009-03-31 03:00,31,52.21,52.36,52.16,52.28,139
20090701|2009-03-31 03:30,31,52.22,52.22,51.99,52.01,135
20090701|2009-03-31 04:00,31,52.06,52.48,52.05,52.48,15
20090701|2009-03-31 04:30,31,52.62,52.85,52.62,52.69,79
20090701|2009-03-31 05:00,31,52.51,52.61,52.51,52.61,101
20090701|2009-03-31 05:30,31,52.63,53.19,52.63,53.02,42
20090701|2009-03-31 06:00,31,53.14,53.15,53.06,53.12,7
20090701|2009-03-31 06:30,31,53.06,53.06,52.99,52.99,5
20090701|2009-03-31 07:00,31,53.02,53.02,52.79,52.79,27
20090701|2009-03-31 07:30,31,52.82,53.08,52.53,52.9,232
20090701|2009-03-31 08:00,31,52.87,52.96,51.8,51.8,260
20090701|2009-03-31 08:30,31,51.81,52.07,51.49,51.64,105
20090701|2009-03-31 09:00,31,51.31,51.45,51.03,51.08,89
20090701|2009-03-31 09:30,31,51.2,51.45,51.14,51.17,71
20090701|2009-03-31 10:00,31,51.17,51.37,50.99,51.14,78
20090701|2009-03-31 10:30,31,51.11,51.59,51.11,51.5,33
20090701|2009-03-31 11:00,31,51.3,51.35,51.06,51.07,76
20090701|2009-03-31 11:30,31,51.17,51.36,51.09,51.34,38
20090701|2009-03-31 12:00,31,51.4,51.74,51.3,51.3,61
20090701|2009-03-31 12:30,31,51.31,52.17,51.31,52.12,46
20090701|2009-03-31 13:00,31,52.1,53.06,52.1,52.85,236
20090701|2009-03-31 13:30,31,52.76,52.78,52.56,52.63,24
20090701|2009-03-31 14:00,31,52.49,52.49,52.49,52.49,1
20090701|2009-03-31 14:30,31,52.52,52.52,52.31,52.31,6
20090701|2009-04-01 02:00,1,51.83,51.83,51.75,51.75,4
20090701|2009-04-01 02:30,1,51.72,51.73,51.71,51.71,4
20090701|2009-04-01 03:00,1,51.59,51.68,51.55,51.65,12
20090701|2009-04-01 03:30,1,51.81,51.86,51.72,51.76,83
20090701|2009-04-01 04:00,1,51.72,51.72,51.38,51.54,114
20090701|2009-04-01 04:30,1,51.54,51.56,51.43,51.47,63
20090701|2009-04-01 05:00,1,51.47,51.5,51.36,51.49,26
20090701|2009-04-01 05:30,1,51.56,51.56,51.38,51.38,2
20090701|2009-04-01 06:00,1,51.39,51.79,51.39,51.77,36
20090701|2009-04-01 06:30,1,51.8,51.8,51.31,51.36,23
20090701|2009-04-01 07:00,1,51.4,51.5,51.4,51.5,9
20090701|2009-04-01 07:30,1,51.46,51.63,51.33,51.41,30
20090701|2009-04-01 08:00,1,51.45,51.45,50.62,50.84,93
20090701|2009-04-01 08:30,1,50.86,51.22,50.68,51.22,90
20090701|2009-04-01 09:00,1,51.26,51.49,51.13,51.3,101
20090701|2009-04-01 09:30,1,51.2,51.53,50.98,51.17,45
20090701|2009-04-01 10:00,1,51.12,51.15,50.65,50.67,126
20090701|2009-04-01 10:30,1,50.83,51.13,50.72,51.13,98
20090701|2009-04-01 11:00,1,51.18,51.25,50.87,50.89,140
20090701|2009-04-01 11:30,1,50.87,51.18,50.76,50.76,143
20090701|2009-04-01 12:00,1,50.79,51.11,50.75,50.9,40
20090701|2009-04-01 12:30,1,50.9,51.25,50.9,51.2,187
20090701|2009-04-01 13:00,1,51.25,51.81,51.25,51.76,385
20090701|2009-04-01 13:30,1,51.67,51.76,51.62,51.74,17
20090701|2009-04-01 14:00,1,51.61,51.75,51.59,51.75,14
20090701|2009-04-01 15:00,1,51.77,51.77,51.77,51.77,3
20090701|2009-04-01 16:00,1,51.82,51.83,51.82,51.83,2
20090701|2009-04-01 19:00,2,52,52.1,52,52.1,50
20090701|2009-04-02 01:00,2,52.53,52.53,52.53,52.53,1
20090701|2009-04-02 02:00,2,52.64,52.8,52.64,52.68,19
20090701|2009-04-02 02:30,2,52.71,52.71,52.69,52.69,2
20090701|2009-04-02 03:00,2,52.76,53.12,52.76,53.08,72
20090701|2009-04-02 03:30,2,53.06,53.5,53.05,53.26,154
20090701|2009-04-02 04:00,2,53.29,54.54,53.28,54.29,193
20090701|2009-04-02 04:30,2,54.33,54.41,54.09,54.09,88
20090701|2009-04-02 05:00,2,54.05,54.76,54.02,54.51,169
20090701|2009-04-02 05:30,2,54.56,54.67,54.36,54.36,9
20090701|2009-04-02 06:00,2,54.25,54.34,54.08,54.28,12
20090701|2009-04-02 06:30,2,54.34,54.34,54.02,54.11,51
20090701|2009-04-02 07:00,2,54.4,54.61,54.39,54.6,128
20090701|2009-04-02 07:30,2,54.23,54.86,54.23,54.47,55
20090701|2009-04-02 08:00,2,54.49,55.69,54.49,55.47,327
20090701|2009-04-02 08:30,2,55.38,55.56,54.77,55.41,185
20090701|2009-04-02 09:00,2,55.53,55.8,55.34,55.34,123
20090701|2009-04-02 09:30,2,55.4,55.7,55.07,55.7,71
20090701|2009-04-02 10:00,2,55.58,55.79,55.14,55.2,195
20090701|2009-04-02 10:30,2,55.19,55.63,55.05,55.63,80
20090701|2009-04-02 11:00,2,55.61,55.87,55.43,55.73,128
20090701|2009-04-02 11:30,2,55.89,55.89,55.57,55.58,17
20090701|2009-04-02 12:00,2,55.52,55.6,55.3,55.44,86
20090701|2009-04-02 12:30,2,55.58,55.79,55.58,55.79,12
20090701|2009-04-02 13:00,2,55.7,56.24,55.7,56.08,59
20090701|2009-04-02 13:30,2,56.06,56.11,55.95,56.04,24
20090701|2009-04-02 14:00,2,56.01,56.01,55.92,55.92,4
20090701|2009-04-02 14:30,2,55.93,55.93,55.76,55.76,3
20090701|2009-04-02 15:00,2,55.9,55.9,55.9,55.9,1
20090701|2009-04-02 20:00,3,55.33,55.33,55.33,55.33,1
20090701|2009-04-02 23:00,3,55.45,55.45,55.45,55.45,1
20090701|2009-04-03 01:30,3,55.55,55.55,55.55,55.55,1
20090701|2009-04-03 02:00,3,55.49,55.49,55.47,55.47,5
20090701|2009-04-03 02:30,3,55.46,55.52,55.46,55.52,4
20090701|2009-04-03 03:00,3,55.33,55.39,55.25,55.33,45
20090701|2009-04-03 03:30,3,55.42,57.31,55.42,56.85,226
20090701|2009-04-03 04:00,3,56.67,56.78,56.56,56.58,10
20090701|2009-04-03 04:30,3,56.41,56.72,56.41,56.72,7
20090701|2009-04-03 05:00,3,56.69,56.69,56.38,56.42,11
20090701|2009-04-03 05:30,3,56.62,56.73,56.6,56.6,13
20090701|2009-04-03 06:00,3,56.51,56.51,55.94,56.07,20
20090701|2009-04-03 06:30,3,55.88,55.88,55.6,55.75,13
20090701|2009-04-03 07:00,3,55.75,55.97,55.75,55.97,21
20090701|2009-04-03 07:30,3,55.97,56.14,55.34,55.64,63
20090701|2009-04-03 08:00,3,55.61,55.69,55.17,55.61,104
20090701|2009-04-03 08:30,3,55.76,55.9,55.6,55.9,56
20090701|2009-04-03 09:00,3,55.76,55.88,55.64,55.83,17
20090701|2009-04-03 09:30,3,55.81,55.82,55.37,55.39,24
20090701|2009-04-03 10:00,3,55.38,55.48,54.96,55.07,264
20090701|2009-04-03 10:30,3,55.04,55.82,55.04,55.68,231
20090701|2009-04-03 11:00,3,55.92,56.37,55.8,56.27,159
20090701|2009-04-03 11:30,3,56.37,56.52,55.77,56.2,137
20090701|2009-04-03 12:00,3,56.17,56.27,56.05,56.27,8
20090701|2009-04-03 12:30,3,56.35,56.4,56.03,56.23,31
20090701|2009-04-03 13:00,3,56.26,56.62,55.91,56.45,276
20090701|2009-04-03 13:30,3,56.42,56.42,56.28,56.28,79
20090701|2009-04-03 14:00,3,56.27,56.3,56.26,56.3,5
20090701|2009-04-03 14:30,3,56.3,56.3,56.26,56.26,3
20090701|2009-04-03 15:00,3,56.33,56.33,56.33,56.33,1
20090701|2009-04-05 23:00,6,57.41,57.41,57.41,57.41,1
20090701|2009-04-05 23:30,6,57.41,57.5,57.41,57.5,8
20090701|2009-04-06 00:00,6,57.32,57.32,57.32,57.32,4
20090701|2009-04-06 01:30,6,57.4,57.4,57.4,57.4,10
20090701|2009-04-06 02:00,6,57.31,57.31,57.13,57.13,4
20090701|2009-04-06 02:30,6,57.14,57.19,57.11,57.19,6
20090701|2009-04-06 03:00,6,57.08,57.31,56.99,57.29,89
20090701|2009-04-06 03:30,6,57.38,57.38,57.2,57.2,35
20090701|2009-04-06 04:00,6,56.9,56.97,56.9,56.96,11
20090701|2009-04-06 04:30,6,57.03,57.08,56.65,56.65,71
20090701|2009-04-06 05:00,6,56.85,56.86,56.76,56.76,5
20090701|2009-04-06 06:00,6,56.92,56.95,56.92,56.95,3
20090701|2009-04-06 06:30,6,56.73,56.73,55.92,56.05,28
20090701|2009-04-06 07:00,6,56.1,56.13,55.65,55.68,54
20090701|2009-04-06 07:30,6,55.49,55.61,55.3,55.3,104
20090701|2009-04-06 08:00,6,55.32,55.43,54.57,54.89,283
20090701|2009-04-06 08:30,6,54.88,55.25,54.81,55.22,261
20090701|2009-04-06 09:00,6,55.25,56.1,55.2,55.7,274
20090701|2009-04-06 09:30,6,55.55,55.58,54.87,54.89,277
20090701|2009-04-06 10:00,6,54.89,54.92,54.1,54.85,319
20090701|2009-04-06 10:30,6,54.78,54.98,54.53,54.54,71
20090701|2009-04-06 11:00,6,54.54,54.83,54.54,54.65,47
20090701|2009-04-06 11:30,6,54.64,54.72,54.46,54.55,122
20090701|2009-04-06 12:00,6,54.57,54.61,54.38,54.39,87
20090701|2009-04-06 12:30,6,54.39,54.56,54.1,54.38,152
20090701|2009-04-06 13:00,6,54.78,55.39,54.7,55.37,143
20090701|2009-04-06 13:30,6,55.38,55.69,55.3,55.49,38
20090701|2009-04-06 14:00,6,55.39,55.39,55.37,55.37,2
20090701|2009-04-06 14:30,6,55.46,55.46,55.46,55.46,1
20090701|2009-04-06 15:00,6,55.61,55.61,55.61,55.61,1
20090701|2009-04-06 23:30,7,55.7,55.7,55.7,55.7,1
20090701|2009-04-07 02:00,7,56.04,56.2,56.04,56.12,8
20090701|2009-04-07 02:30,7,56.1,56.1,55.94,55.94,7
20090701|2009-04-07 03:00,7,55.6,55.72,55.5,55.51,96
20090701|2009-04-07 03:30,7,55.52,55.55,54.83,54.99,44
20090701|2009-04-07 04:00,7,54.92,55.17,54.74,54.74,37
20090701|2009-04-07 04:30,7,54.68,54.89,54.52,54.6,18
20090701|2009-04-07 05:30,7,54.68,54.73,54.51,54.57,78
20090701|2009-04-07 06:00,7,54.51,54.67,54.5,54.6,34
20090701|2009-04-07 06:30,7,54.57,54.68,54.54,54.68,14
20090701|2009-04-07 07:00,7,54.85,54.9,54.85,54.86,7
20090701|2009-04-07 07:30,7,54.81,55.04,54.51,54.99,81
20090701|2009-04-07 08:00,7,54.8,54.84,54.03,54.1,215
20090701|2009-04-07 08:30,7,54.09,54.38,53.98,54.15,67
20090701|2009-04-07 09:00,7,54.11,54.27,54,54.25,130
20090701|2009-04-07 09:30,7,54.43,54.64,54.09,54.13,134
20090701|2009-04-07 10:00,7,54.15,54.6,54.14,54.6,129
20090701|2009-04-07 10:30,7,54.52,54.58,54.35,54.43,41
20090701|2009-04-07 11:00,7,54.56,54.72,54.43,54.59,81
20090701|2009-04-07 11:30,7,54.6,54.7,54.52,54.63,16
20090701|2009-04-07 12:00,7,54.65,54.65,54.35,54.43,110
20090701|2009-04-07 12:30,7,54.39,54.58,54.19,54.57,101
20090701|2009-04-07 13:00,7,54.55,54.84,54.06,54.28,257
20090701|2009-04-07 13:30,7,54.28,54.34,54.05,54.06,60
20090701|2009-04-07 14:00,7,54.24,54.25,54.24,54.25,4
20090701|2009-04-07 14:30,7,54.22,54.25,54.19,54.25,5
20090701|2009-04-08 01:30,8,53.12,53.12,53.12,53.12,1
20090701|2009-04-08 02:00,8,53.11,53.12,52.91,53,98
20090701|2009-04-08 02:30,8,53,53.09,52.98,53.09,14
20090701|2009-04-08 03:00,8,53.33,53.33,53.09,53.2,107
20090701|2009-04-08 03:30,8,53.17,53.17,53.11,53.17,71
20090701|2009-04-08 04:00,8,53.02,53.02,53.01,53.01,2
20090701|2009-04-08 04:30,8,52.88,52.88,52.54,52.62,62
20090701|2009-04-08 05:00,8,52.61,52.71,52.55,52.56,61
20090701|2009-04-08 05:30,8,52.54,52.94,52.54,52.94,55
20090701|2009-04-08 06:00,8,52.94,53.13,52.93,53.13,50
20090701|2009-04-08 06:30,8,53.14,53.41,53.09,53.12,98
20090701|2009-04-08 07:00,8,53.11,53.24,53.07,53.12,37
20090701|2009-04-08 07:30,8,53.18,53.46,53.18,53.4,89
20090701|2009-04-08 08:00,8,53.34,53.46,53.12,53.34,55
20090701|2009-04-08 08:30,8,53.36,53.77,53.29,53.67,99
20090701|2009-04-08 09:00,8,53.7,53.7,52.98,53.05,108
20090701|2009-04-08 09:30,8,53.24,55.15,53.13,55.1,595
20090701|2009-04-08 10:00,8,55.13,55.91,55.07,55.3,498
20090701|2009-04-08 10:30,8,55.31,55.73,55.29,55.47,187
20090701|2009-04-08 11:00,8,55.5,56.18,55.5,56.1,104
20090701|2009-04-08 11:30,8,56.02,56.17,55.79,55.8,72
20090701|2009-04-08 12:00,8,55.71,55.73,55.44,55.72,176
20090701|2009-04-08 12:30,8,55.8,55.8,55.36,55.39,25
20090701|2009-04-08 13:00,8,55.55,55.68,54.12,54.47,442
20090701|2009-04-08 13:30,8,54.47,54.81,54.41,54.59,58
20090701|2009-04-08 14:00,8,54.47,54.47,54.47,54.47,1
20090701|2009-04-08 14:30,8,54.67,54.68,54.67,54.68,2
20090701|2009-04-08 15:00,8,54.7,54.88,54.7,54.88,8
20090701|2009-04-08 19:30,9,54.73,54.73,54.73,54.73,1
20090701|2009-04-08 22:30,9,54.79,54.87,54.79,54.87,2
20090701|2009-04-09 01:00,9,55.13,55.13,55.13,55.13,1
20090701|2009-04-09 02:00,9,55.47,55.79,55.47,55.75,8
20090701|2009-04-09 02:30,9,55.55,55.55,55.55,55.55,10
20090701|2009-04-09 03:00,9,55.5,56.19,55.5,55.77,41
20090701|2009-04-09 03:30,9,55.73,55.85,55.7,55.7,48
20090701|2009-04-09 04:00,9,55.88,56.1,55.63,55.73,15
20090701|2009-04-09 04:30,9,55.58,55.77,55.55,55.59,17
20090701|2009-04-09 05:00,9,55.56,55.75,55.24,55.66,14
20090701|2009-04-09 05:30,9,55.58,55.58,55.2,55.32,26
20090701|2009-04-09 06:00,9,55.46,55.6,55.29,55.34,55
20090701|2009-04-09 06:30,9,55.22,55.68,55.22,55.65,38
20090701|2009-04-09 07:00,9,55.63,55.95,55.63,55.78,38
20090701|2009-04-09 07:30,9,55.92,56.2,55.76,56,125
20090701|2009-04-09 08:00,9,56,57,56,56.79,499
20090701|2009-04-09 08:30,9,56.57,56.73,56.38,56.38,72
20090701|2009-04-09 09:00,9,56.33,56.48,56.17,56.29,68
20090701|2009-04-09 09:30,9,56.27,56.33,56,56.19,80
20090701|2009-04-09 10:00,9,56.15,56.24,55.56,55.68,155
20090701|2009-04-09 10:30,9,55.69,55.9,55.38,55.54,174
20090701|2009-04-09 11:00,9,55.71,55.84,55.64,55.8,35
20090701|2009-04-09 11:30,9,55.72,55.74,55.36,55.54,67
20090701|2009-04-09 12:00,9,55.44,56.04,55.4,55.97,112
20090701|2009-04-09 12:30,9,55.97,56.08,55.79,56.04,152
20090701|2009-04-09 13:00,9,56.05,56.93,55.6,56.84,296
20090701|2009-04-09 13:30,9,56.84,56.93,56.61,56.92,81
20090701|2009-04-09 14:00,9,56.76,56.9,56.76,56.83,7
20090701|2009-04-09 14:30,9,56.8,56.8,56.77,56.78,5
20090701|2009-04-09 15:00,9,56.8,56.8,56.8,56.8,1
20090701|2009-04-09 15:30,9,56.92,56.92,56.92,56.92,2
20090701|2009-04-09 16:00,9,56.91,56.91,56.91,56.91,1
20090701|2009-04-12 18:00,13,56.63,56.63,56.63,56.63,1
20090701|2009-04-12 19:30,13,56.39,56.47,56.39,56.47,2
20090701|2009-04-13 02:00,13,56.22,56.22,56.22,56.22,1
20090701|2009-04-13 02:30,13,56.24,56.24,56.24,56.24,13
20090701|2009-04-13 03:30,13,56.38,56.41,56.24,56.24,152
20090701|2009-04-13 04:00,13,56.11,56.11,55.75,55.82,16
20090701|2009-04-13 04:30,13,55.73,55.73,55.25,55.25,9
20090701|2009-04-13 05:00,13,55.35,55.53,55.35,55.53,9
20090701|2009-04-13 05:30,13,55.59,55.63,55.59,55.6,25
20090701|2009-04-13 06:00,13,55.7,55.84,55.7,55.83,11
20090701|2009-04-13 06:30,13,55.83,56.04,55.73,56.03,31
20090701|2009-04-13 07:00,13,56.03,56.17,55.98,55.98,34
20090701|2009-04-13 07:30,13,55.98,56.57,55.98,56.56,46
20090701|2009-04-13 08:00,13,56.46,56.46,53.88,54,155
20090701|2009-04-13 08:30,13,54.08,54.4,54.08,54.19,129
20090701|2009-04-13 09:00,13,54.21,54.36,54.08,54.18,100
20090701|2009-04-13 09:30,13,54.19,54.19,53.99,54.09,76
20090701|2009-04-13 10:00,13,54.03,54.24,53.9,54.23,278
20090701|2009-04-13 10:30,13,54.18,54.75,54.09,54.41,184
20090701|2009-04-13 11:00,13,54.43,54.92,54.38,54.92,146
20090701|2009-04-13 11:30,13,54.88,55.78,54.85,55.75,177
20090701|2009-04-13 12:00,13,55.69,56.21,55.58,55.86,216
20090701|2009-04-13 12:30,13,55.97,56.54,55.95,56.54,329
20090701|2009-04-13 13:00,13,56.45,56.48,55.26,55.41,143
20090701|2009-04-13 13:30,13,55.44,55.55,55.31,55.45,26
20090701|2009-04-13 14:00,13,55.37,55.56,55.37,55.56,7
20090701|2009-04-13 14:30,13,55.6,55.6,55.31,55.31,11
20090701|2009-04-13 15:00,13,55.49,55.49,55.49,55.49,1
20090701|2009-04-13 16:00,13,55.49,55.49,55.49,55.49,2
20090701|2009-04-13 19:00,14,55.3,55.3,55.26,55.26,2
20090701|2009-04-14 01:00,14,54.9,54.9,54.9,54.9,1
20090701|2009-04-14 02:00,14,55.09,55.09,54.58,54.59,61
20090701|2009-04-14 02:30,14,54.66,54.86,54.66,54.86,9
20090701|2009-04-14 03:00,14,54.99,55.19,54.99,55.1,15
20090701|2009-04-14 03:30,14,55.11,55.56,55.07,55.39,150
20090701|2009-04-14 04:00,14,55.47,56.16,55.47,56.02,173
20090701|2009-04-14 04:30,14,56.21,56.28,56.02,56.22,63
20090701|2009-04-14 05:00,14,56.37,56.37,55.84,55.84,9
20090701|2009-04-14 05:30,14,55.99,56.13,55.98,56.13,6
20090701|2009-04-14 06:00,14,56.07,56.31,55.87,56,28
20090701|2009-04-14 06:30,14,56.15,56.16,56.11,56.11,4
20090701|2009-04-14 07:00,14,56.05,56.51,56.05,56.23,116
20090701|2009-04-14 07:30,14,56.3,56.3,55.15,55.28,215
20090701|2009-04-14 08:00,14,55.36,55.58,55.07,55.4,344
20090701|2009-04-14 08:30,14,55.25,55.32,54.56,54.75,157
20090701|2009-04-14 09:00,14,54.76,55.7,54.76,55.64,100
20090701|2009-04-14 09:30,14,55.67,56.12,55.25,55.35,291
20090701|2009-04-14 10:00,14,55.29,55.4,54.99,55.26,282
20090701|2009-04-14 10:30,14,55.3,55.95,55.27,55.62,305
20090701|2009-04-14 11:00,14,55.61,55.66,55.08,55.24,153
20090701|2009-04-14 11:30,14,55.21,55.48,54.74,54.76,185
20090701|2009-04-14 12:00,14,54.78,54.86,54.52,54.69,228
20090701|2009-04-14 12:30,14,54.79,54.83,54.42,54.59,120
20090701|2009-04-14 13:00,14,54.75,55.1,54.6,54.9,193
20090701|2009-04-14 13:30,14,54.91,54.91,54.65,54.72,26
20090701|2009-04-14 14:00,14,54.75,54.75,54.66,54.66,7
20090701|2009-04-14 14:30,14,54.59,54.59,54.5,54.5,41
20090701|2009-04-14 15:00,14,54.4,54.4,54.4,54.4,4
20090701|2009-04-14 15:30,14,54.4,54.42,54.33,54.42,21
20090701|2009-04-14 16:00,14,54.43,54.43,54.28,54.3,14
20090701|2009-04-14 21:00,15,54.5,54.5,54.44,54.44,6
20090701|2009-04-14 21:30,15,54.61,54.69,54.61,54.69,2
20090701|2009-04-14 23:00,15,54.44,54.44,54.44,54.44,1
20090701|2009-04-15 01:30,15,54.63,54.63,54.63,54.63,1
20090701|2009-04-15 02:00,15,54.66,54.66,54.5,54.5,10
20090701|2009-04-15 02:30,15,54.49,54.91,54.49,54.87,18
20090701|2009-04-15 03:00,15,54.83,55.31,54.79,55.24,67
20090701|2009-04-15 03:30,15,55.26,55.44,55.17,55.17,145
20090701|2009-04-15 04:00,15,55.21,55.47,55.21,55.26,55
20090701|2009-04-15 04:30,15,55.28,55.3,55.03,55.15,26
20090701|2009-04-15 05:00,15,55.08,55.51,55.05,55.31,146
20090701|2009-04-15 05:30,15,55.22,55.38,55.13,55.13,68
20090701|2009-04-15 06:00,15,55.08,55.13,54.99,55.09,34
20090701|2009-04-15 06:30,15,54.89,54.94,54.42,54.5,84
20090701|2009-04-15 07:00,15,54.49,54.49,54.06,54.29,365
20090701|2009-04-15 07:30,15,54.31,54.52,54.09,54.21,99
20090701|2009-04-15 08:00,15,54.22,54.56,54.04,54.48,150
20090701|2009-04-15 08:30,15,54.4,54.87,54.28,54.82,174
20090701|2009-04-15 09:00,15,54.77,54.91,54.4,54.4,166
20090701|2009-04-15 09:30,15,54.4,54.41,53.67,53.77,572
20090701|2009-04-15 10:00,15,53.8,54.27,53.67,54.16,199
20090701|2009-04-15 10:30,15,54.19,54.68,54.18,54.65,192
20090701|2009-04-15 11:00,15,54.65,54.82,53.87,54.05,242
20090701|2009-04-15 11:30,15,54.04,54.48,53.91,54.45,238
20090701|2009-04-15 12:00,15,54.51,54.6,54.29,54.41,46
20090701|2009-04-15 12:30,15,54.45,54.49,53.9,54.19,88
20090701|2009-04-15 13:00,15,54.18,54.69,53.95,54.09,183
20090701|2009-04-15 13:30,15,54.1,54.3,54.04,54.3,27
20090701|2009-04-15 14:00,15,54.32,54.35,54.32,54.35,6
20090701|2009-04-15 14:30,15,54.3,54.64,54.23,54.64,22
20090701|2009-04-15 15:00,15,54.65,54.65,54.58,54.58,3
20090701|2009-04-15 15:30,15,54.71,54.71,54.59,54.59,6
20090701|2009-04-15 16:00,15,54.62,54.62,54.59,54.59,6
20090701|2009-04-15 16:30,15,54.25,54.25,54.25,54.25,10
20090701|2009-04-15 19:30,16,54.9,54.9,54.9,54.9,1
20090701|2009-04-15 20:30,16,54.95,54.95,54.95,54.95,2
20090701|2009-04-15 21:00,16,54.69,54.69,54.55,54.6,9
20090701|2009-04-15 21:30,16,54.36,54.36,54.25,54.28,7
20090701|2009-04-16 01:30,16,54.44,54.44,54.44,54.44,1
20090701|2009-04-16 02:00,16,54.47,54.72,54.47,54.6,13
20090701|2009-04-16 02:30,16,54.46,54.82,54.29,54.8,51
20090701|2009-04-16 03:00,16,54.88,54.88,54.67,54.78,46
20090701|2009-04-16 03:30,16,54.73,54.79,54.35,54.63,54
20090701|2009-04-16 04:00,16,54.6,54.6,54.35,54.43,37
20090701|2009-04-16 04:30,16,54.39,54.48,54.39,54.43,36
20090701|2009-04-16 05:00,16,54.25,54.42,54.21,54.39,157
20090701|2009-04-16 05:30,16,54.39,54.41,53.81,53.91,114
20090701|2009-04-16 06:00,16,53.91,54.02,53.84,54.02,59
20090701|2009-04-16 06:30,16,54.06,54.35,53.96,54.3,29
20090701|2009-04-16 07:00,16,54.24,54.25,54.03,54.17,54
20090701|2009-04-16 07:30,16,54.2,54.59,54.2,54.56,85
20090701|2009-04-16 08:00,16,54.35,55.19,54.3,54.75,329
20090701|2009-04-16 08:30,16,54.79,54.96,54.16,54.34,237
20090701|2009-04-16 09:00,16,54.12,54.54,54.12,54.42,128
20090701|2009-04-16 09:30,16,54.49,54.64,54.1,54.17,198
20090701|2009-04-16 10:00,16,54.1,54.57,54.1,54.47,342
20090701|2009-04-16 10:30,16,54.52,54.55,54.31,54.52,155
20090701|2009-04-16 11:00,16,54.51,54.61,54.31,54.31,172
20090701|2009-04-16 11:30,16,54.28,54.48,54.23,54.41,97
20090701|2009-04-16 12:00,16,54.49,54.53,54.16,54.4,138
20090701|2009-04-16 12:30,16,54.33,54.36,54.06,54.18,103
20090701|2009-04-16 13:00,16,54.24,54.56,54.23,54.35,216
20090701|2009-04-16 13:30,16,54.32,54.37,54.29,54.29,63
20090701|2009-04-16 14:00,16,54.27,54.34,54.27,54.34,6
20090701|2009-04-16 14:30,16,54.32,54.32,54.28,54.28,6
20090701|2009-04-16 19:30,17,54.24,54.24,54.24,54.24,1
20090701|2009-04-16 20:30,17,54.23,54.23,54.23,54.23,1
20090701|2009-04-16 22:00,17,54.04,54.04,54.04,54.04,1
20090701|2009-04-16 23:30,17,54.03,54.03,54,54,25
20090701|2009-04-17 01:30,17,54.16,54.16,54.16,54.16,1
20090701|2009-04-17 02:00,17,54.2,54.2,54.1,54.1,6
20090701|2009-04-17 02:30,17,54.08,54.08,54.08,54.08,1
20090701|2009-04-17 03:00,17,54.11,54.13,53.98,53.98,34
20090701|2009-04-17 03:30,17,53.98,54.09,53.98,54.03,14
20090701|2009-04-17 04:00,17,53.97,53.98,53.86,53.91,35
20090701|2009-04-17 04:30,17,53.92,54.16,53.88,54.05,110
20090701|2009-04-17 05:00,17,53.99,54.13,53.89,53.99,23
20090701|2009-04-17 05:30,17,53.96,54.06,53.91,54.03,53
20090701|2009-04-17 06:00,17,54,54.05,53.96,54.04,55
20090701|2009-04-17 06:30,17,54.02,54.19,53.96,54.19,88
20090701|2009-04-17 07:00,17,54.19,54.67,54.13,54.6,164
20090701|2009-04-17 07:30,17,54.6,54.87,54.36,54.73,202
20090701|2009-04-17 08:00,17,54.74,55.32,54.54,55.14,438
20090701|2009-04-17 08:30,17,55.04,55.04,54.53,54.83,257
20090701|2009-04-17 09:00,17,54.74,54.86,54.65,54.7,141
20090701|2009-04-17 09:30,17,54.69,54.69,54.25,54.36,268
20090701|2009-04-17 10:00,17,54.37,54.63,54.32,54.39,130
20090701|2009-04-17 10:30,17,54.39,54.5,54.26,54.26,104
20090701|2009-04-17 11:00,17,54.27,54.39,54.16,54.39,125
20090701|2009-04-17 11:30,17,54.38,54.38,54.2,54.35,100
20090701|2009-04-17 12:00,17,54.39,54.49,54.32,54.44,394
20090701|2009-04-17 12:30,17,54.44,54.82,54.43,54.68,126
20090701|2009-04-17 13:00,17,54.67,54.9,54.43,54.53,230
20090701|2009-04-17 13:30,17,54.56,54.56,54.4,54.43,102
20090701|2009-04-17 14:00,17,54.48,54.55,54.45,54.46,13
20090701|2009-04-17 14:30,17,54.46,54.61,54.46,54.56,27
20090701|2009-04-19 20:00,20,54.28,54.28,54.28,54.28,1
20090701|2009-04-19 22:00,20,53.71,53.71,53.68,53.68,10
20090701|2009-04-20 01:30,20,53.8,53.88,53.8,53.88,3
20090701|2009-04-20 02:00,20,53.81,54,53.8,53.93,20
20090701|2009-04-20 02:30,20,53.92,54.04,53.86,53.86,18
20090701|2009-04-20 03:00,20,53.84,53.86,53.7,53.83,31
20090701|2009-04-20 03:30,20,53.84,53.9,53.68,53.87,67
20090701|2009-04-20 04:00,20,53.83,53.83,52.81,52.9,310
20090701|2009-04-20 04:30,20,52.96,53.2,52.91,53.01,125
20090701|2009-04-20 05:00,20,53.03,53.03,52.52,52.75,155
20090701|2009-04-20 05:30,20,52.73,52.81,52.65,52.73,232
20090701|2009-04-20 06:00,20,52.74,52.89,52.71,52.76,50
20090701|2009-04-20 06:30,20,52.73,52.77,52.15,52.21,291
20090701|2009-04-20 07:00,20,52.23,52.66,52.23,52.43,393
20090701|2009-04-20 07:30,20,52.46,52.73,52.09,52.11,284
20090701|2009-04-20 08:00,20,52.07,52.07,51.24,51.66,1115
20090701|2009-04-20 08:30,20,51.65,51.89,51.51,51.58,264
20090701|2009-04-20 09:00,20,51.54,51.57,50.82,50.98,834
20090701|2009-04-20 09:30,20,50.96,51.09,50.81,50.87,318
20090701|2009-04-20 10:00,20,50.85,51.34,50.78,51.13,343
20090701|2009-04-20 10:30,20,51.13,51.25,51,51.09,160
20090701|2009-04-20 11:00,20,51.08,51.21,50.99,51.06,190
20090701|2009-04-20 11:30,20,51.03,51.41,51.03,51.36,244
20090701|2009-04-20 12:00,20,51.35,51.35,51.08,51.22,123
20090701|2009-04-20 12:30,20,51.16,51.31,51,51.2,136
20090701|2009-04-20 13:00,20,51.16,51.16,50.58,50.71,618
20090701|2009-04-20 13:30,20,50.72,50.84,50.53,50.54,207
20090701|2009-04-20 14:00,20,50.59,50.78,50.57,50.78,56
20090701|2009-04-20 14:30,20,50.8,50.87,50.8,50.82,36
20090701|2009-04-20 15:00,20,50.66,50.74,50.66,50.74,2
20090701|2009-04-20 15:30,20,50.65,50.7,50.65,50.67,39
20090701|2009-04-20 19:00,21,51.03,51.03,50.92,50.95,5
20090701|2009-04-20 20:00,21,50.92,50.92,50.92,50.92,2
20090701|2009-04-20 22:00,21,50.96,51.11,50.96,51.11,3
20090701|2009-04-20 23:00,21,51.13,51.15,51.11,51.11,5
20090701|2009-04-21 01:00,21,50.91,50.91,50.91,50.91,1
20090701|2009-04-21 01:30,21,50.89,50.89,50.49,50.49,12
20090701|2009-04-21 02:00,21,50.48,50.69,50.35,50.62,112
20090701|2009-04-21 02:30,21,50.59,50.79,50.54,50.77,44
20090701|2009-04-21 03:00,21,50.76,50.94,50.69,50.94,112
20090701|2009-04-21 03:30,21,50.89,51.23,50.89,51.17,90
20090701|2009-04-21 04:00,21,51.2,51.4,51.13,51.2,118
20090701|2009-04-21 04:30,21,51.31,51.32,50.89,50.94,61
20090701|2009-04-21 05:00,21,50.96,51.2,50.92,51.06,90
20090701|2009-04-21 05:30,21,51.05,51.22,50.75,50.79,141
20090701|2009-04-21 06:00,21,50.8,51.17,50.66,50.98,175
20090701|2009-04-21 06:30,21,51.07,51.17,50.96,50.99,53
20090701|2009-04-21 07:00,21,50.98,51.04,50.29,50.32,269
20090701|2009-04-21 07:30,21,50.32,50.68,50.32,50.51,144
20090701|2009-04-21 08:00,21,50.52,50.53,49.08,49.18,1090
20090701|2009-04-21 08:30,21,49.25,49.97,49.22,49.83,693
20090701|2009-04-21 09:00,21,49.87,49.97,49.51,49.67,514
20090701|2009-04-21 09:30,21,49.63,50.12,49.59,50.08,356
20090701|2009-04-21 10:00,21,50.08,50.54,50.05,50.42,784
20090701|2009-04-21 10:30,21,50.49,51.04,50.32,50.89,701
20090701|2009-04-21 11:00,21,50.9,51.14,50.5,50.75,279
20090701|2009-04-21 11:30,21,50.76,51.06,50.72,50.75,221
20090701|2009-04-21 12:00,21,50.73,51.22,50.66,50.96,317
20090701|2009-04-21 12:30,21,50.96,51.24,50.81,51.03,229
20090701|2009-04-21 13:00,21,51.14,51.39,50.42,50.56,996
20090701|2009-04-21 13:30,21,50.55,50.84,50.49,50.78,188
20090701|2009-04-21 14:00,21,50.79,50.88,50.69,50.7,26
20090701|2009-04-21 14:30,21,50.7,50.79,50.64,50.79,14
20090701|2009-04-21 15:30,21,50.93,51.2,50.78,50.78,32
20090701|2009-04-21 16:00,21,50.92,50.96,50.92,50.96,11
20090701|2009-04-21 19:00,22,50.75,50.75,50.75,50.75,1
20090701|2009-04-21 19:30,22,51.05,51.1,51.05,51.1,2
20090701|2009-04-21 20:30,22,51.02,51.02,51.02,51.02,1
20090701|2009-04-21 22:00,22,50.98,50.98,50.98,50.98,1
20090701|2009-04-22 00:30,22,50.79,50.79,50.79,50.79,1
20090701|2009-04-22 01:30,22,50.43,50.43,50.43,50.43,1
20090701|2009-04-22 02:00,22,50.34,50.45,50.18,50.41,64
20090701|2009-04-22 02:30,22,50.39,50.6,50.39,50.55,32
20090701|2009-04-22 03:00,22,50.44,50.7,50.34,50.65,69
20090701|2009-04-22 03:30,22,50.71,50.89,50.62,50.64,39
20090701|2009-04-22 04:00,22,50.71,50.88,50.55,50.74,50
20090701|2009-04-22 04:30,22,50.77,50.95,50.74,50.9,120
20090701|2009-04-22 05:00,22,50.88,50.96,50.75,50.77,98
20090701|2009-04-22 05:30,22,50.68,50.73,50.59,50.69,39
20090701|2009-04-22 06:00,22,50.67,50.67,50.52,50.56,94
20090701|2009-04-22 06:30,22,50.55,50.61,50.43,50.58,67
20090701|2009-04-22 07:00,22,50.56,50.73,50.35,50.49,343
20090701|2009-04-22 07:30,22,50.52,50.54,49.9,49.93,314
20090701|2009-04-22 08:00,22,49.92,50.46,49.72,50.33,398
20090701|2009-04-22 08:30,22,50.39,50.48,50.05,50.3,220
20090701|2009-04-22 09:00,22,50.34,50.85,50.02,50.02,496
20090701|2009-04-22 09:30,22,50.11,50.7,49.8,49.88,1161
20090701|2009-04-22 10:00,22,49.85,50.44,49.75,50.33,894
20090701|2009-04-22 10:30,22,50.34,50.52,50.02,50.07,361
20090701|2009-04-22 11:00,22,50.18,50.29,50,50,324
20090701|2009-04-22 11:30,22,49.99,50.16,49.9,50.14,131
20090701|2009-04-22 12:00,22,50.18,50.42,49.97,50.38,251
20090701|2009-04-22 12:30,22,50.39,50.53,50.14,50.16,193
20090701|2009-04-22 13:00,22,50.1,50.74,50,50.72,611
20090701|2009-04-22 13:30,22,50.72,50.81,50.69,50.73,156
20090701|2009-04-22 14:00,22,50.73,50.87,50.73,50.8,53
20090701|2009-04-22 14:30,22,50.76,50.76,50.51,50.51,37
20090701|2009-04-22 19:30,23,50.33,50.33,50.33,50.33,2
20090701|2009-04-22 21:30,23,50.25,50.25,50.25,50.25,2
20090701|2009-04-22 22:30,23,50.23,50.23,50.23,50.23,1
20090701|2009-04-22 23:30,23,50.23,50.23,50.23,50.23,2
20090701|2009-04-23 01:00,23,50.47,50.55,50.47,50.55,4
20090701|2009-04-23 01:30,23,50.46,50.48,50.46,50.48,2
20090701|2009-04-23 02:00,23,50.36,50.45,50.33,50.39,10
20090701|2009-04-23 02:30,23,50.36,50.48,50.32,50.47,28
20090701|2009-04-23 03:00,23,50.53,50.67,50.5,50.51,22
20090701|2009-04-23 03:30,23,50.52,50.64,50.52,50.53,51
20090701|2009-04-23 04:00,23,50.53,50.8,50.52,50.71,134
20090701|2009-04-23 04:30,23,50.75,50.81,50.74,50.81,28
20090701|2009-04-23 05:00,23,50.84,51.25,50.78,51.13,195
20090701|2009-04-23 05:30,23,51.15,51.15,50.76,50.97,132
20090701|2009-04-23 06:00,23,50.96,51.3,50.95,51.22,208
20090701|2009-04-23 06:30,23,51.2,51.36,51.16,51.23,118
20090701|2009-04-23 07:00,23,51.2,51.22,51.01,51.21,223
20090701|2009-04-23 07:30,23,51.21,51.35,50.78,51.33,262
20090701|2009-04-23 08:00,23,51.34,51.34,50.94,50.99,474
20090701|2009-04-23 08:30,23,51,51.09,50.57,50.66,405
20090701|2009-04-23 09:00,23,50.6,50.87,50.43,50.79,329
20090701|2009-04-23 09:30,23,50.75,51.07,50.63,50.92,364
20090701|2009-04-23 10:00,23,50.91,50.91,50.11,50.47,612
20090701|2009-04-23 10:30,23,50.47,50.61,50.17,50.31,310
20090701|2009-04-23 11:00,23,50.35,50.68,50.27,50.6,133
20090701|2009-04-23 11:30,23,50.61,50.83,50.5,50.74,130
20090701|2009-04-23 12:00,23,50.79,50.97,50.69,50.9,494
20090701|2009-04-23 12:30,23,50.91,50.91,50.46,50.67,526
20090701|2009-04-23 13:00,23,50.63,51.19,50.45,51.16,815
20090701|2009-04-23 13:30,23,51.13,51.14,50.93,50.97,187
20090701|2009-04-23 14:00,23,50.96,50.97,50.84,50.87,19
20090701|2009-04-23 14:30,23,50.83,51.11,50.82,51.11,15
20090701|2009-04-23 16:00,23,51.13,51.13,51.13,51.13,1
20090701|2009-04-23 20:30,24,50.86,50.86,50.86,50.86,1
20090701|2009-04-23 23:30,24,50.46,50.46,50.42,50.42,3
20090701|2009-04-24 00:00,24,50.42,50.42,50.42,50.42,1
20090701|2009-04-24 01:00,24,50.42,50.57,50.42,50.5,5
20090701|2009-04-24 01:30,24,50.49,50.51,50.49,50.51,2
20090701|2009-04-24 02:00,24,50.51,50.8,50.51,50.8,58
20090701|2009-04-24 02:30,24,50.81,51.08,50.81,50.98,109
20090701|2009-04-24 03:00,24,51.04,51.23,50.96,51.23,714
20090701|2009-04-24 03:30,24,51.27,51.33,51.17,51.23,196
20090701|2009-04-24 04:00,24,51.24,51.3,51.16,51.24,121
20090701|2009-04-24 04:30,24,51.25,51.33,51.18,51.27,116
20090701|2009-04-24 05:00,24,51.29,51.43,51.24,51.33,195
20090701|2009-04-24 05:30,24,51.34,51.34,51.27,51.29,65
20090701|2009-04-24 06:00,24,51.27,51.52,51.22,51.52,89
20090701|2009-04-24 06:30,24,51.51,51.84,51.47,51.77,215
20090701|2009-04-24 07:00,24,51.71,51.85,51.6,51.79,151
20090701|2009-04-24 07:30,24,51.8,52.27,51.77,51.99,971
20090701|2009-04-24 08:00,24,52.07,52.87,52.07,52.69,1753
20090701|2009-04-24 08:30,24,52.67,52.67,52.32,52.63,694
20090701|2009-04-24 09:00,24,52.63,52.78,52.42,52.56,430
20090701|2009-04-24 09:30,24,52.67,52.76,52.53,52.76,431
20090701|2009-04-24 10:00,24,52.75,53.09,52.44,52.67,1087
20090701|2009-04-24 10:30,24,52.63,52.94,52.54,52.88,458
20090701|2009-04-24 11:00,24,52.84,52.92,52.61,52.64,248
20090701|2009-04-24 11:30,24,52.65,52.86,52.64,52.81,331
20090701|2009-04-24 12:00,24,52.73,53,52.66,52.96,430
20090701|2009-04-24 12:30,24,52.91,52.91,52.47,52.86,761
20090701|2009-04-24 13:00,24,52.88,53,52.25,52.96,1122
20090701|2009-04-24 13:30,24,52.96,53,52.9,52.98,156
20090701|2009-04-24 14:00,24,52.95,53,52.86,52.88,28
20090701|2009-04-24 14:30,24,52.88,52.93,52.85,52.85,18
20090701|2009-04-24 15:00,24,52.8,52.88,52.8,52.88,3
20090701|2009-04-24 15:30,24,52.89,52.9,52.79,52.79,7
20090701|2009-04-26 17:30,27,52.26,52.26,52.26,52.26,1
20090701|2009-04-26 18:00,27,52.22,52.22,52.2,52.2,56
20090701|2009-04-26 18:30,27,52.2,52.2,52.2,52.2,32
20090701|2009-04-26 19:00,27,52.14,52.14,52.14,52.14,1
20090701|2009-04-26 20:00,27,51.95,51.95,51.95,51.95,1
20090701|2009-04-26 20:30,27,52.11,52.18,52.11,52.18,12
20090701|2009-04-26 21:00,27,52.09,52.09,52.09,52.09,4
20090701|2009-04-26 21:30,27,52.01,52.01,51.99,51.99,2
20090701|2009-04-26 22:00,27,51.87,51.87,51.87,51.87,2
20090701|2009-04-26 23:30,27,51.75,51.75,51.75,51.75,21
20090701|2009-04-27 00:30,27,51.75,51.75,51.75,51.75,4
20090701|2009-04-27 01:00,27,51.66,51.78,51.64,51.78,10
20090701|2009-04-27 01:30,27,51.82,51.82,51.15,51.35,757
20090701|2009-04-27 02:00,27,51.32,51.5,51.16,51.16,196
20090701|2009-04-27 02:30,27,50.99,50.99,50.44,50.83,199
20090701|2009-04-27 03:00,27,50.75,50.94,50.56,50.92,147
20090701|2009-04-27 03:30,27,50.95,50.96,50.59,50.73,141
20090701|2009-04-27 04:00,27,50.73,50.73,50,50.35,239
20090701|2009-04-27 04:30,27,50.3,50.43,50.17,50.35,99
20090701|2009-04-27 05:00,27,50.35,50.42,50.3,50.41,68
20090701|2009-04-27 05:30,27,50.51,50.54,50.18,50.2,138
20090701|2009-04-27 06:00,27,50.18,50.56,50.07,50.39,132
20090701|2009-04-27 06:30,27,50.39,50.63,50.36,50.62,89
20090701|2009-04-27 07:00,27,50.58,50.58,50.24,50.28,101
20090701|2009-04-27 07:30,27,50.28,50.46,50.18,50.21,243
20090701|2009-04-27 08:00,27,50.19,50.2,49.57,49.91,1303
20090701|2009-04-27 08:30,27,49.93,50.44,49.86,50.33,746
20090701|2009-04-27 09:00,27,50.33,50.82,50.14,50.63,634
20090701|2009-04-27 09:30,27,50.6,51.16,50.37,51.12,1041
20090701|2009-04-27 10:00,27,51.14,51.31,50.87,51.12,711
20090701|2009-04-27 10:30,27,51.1,51.5,51,51.46,460
20090701|2009-04-27 11:00,27,51.49,52.47,51.43,51.99,1360
20090701|2009-04-27 11:30,27,51.97,52.06,51.38,51.45,506
20090701|2009-04-27 12:00,27,51.44,51.62,50.51,50.54,724
20090701|2009-04-27 12:30,27,50.51,51.12,50.48,51.09,499
20090701|2009-04-27 13:00,27,51.09,51.7,50.7,51.45,992
20090701|2009-04-27 13:30,27,51.48,51.59,51.37,51.54,109
20090701|2009-04-27 14:00,27,51.54,51.57,51.32,51.51,62
20090701|2009-04-27 14:30,27,51.53,51.55,51.45,51.54,13
20090701|2009-04-27 15:00,27,51.49,51.6,51.49,51.6,13
20090701|2009-04-27 19:30,28,51.38,51.38,51.38,51.38,2
20090701|2009-04-27 21:00,28,51.22,51.22,51.22,51.22,1
20090701|2009-04-27 22:30,28,50.85,50.85,50.85,50.85,1
20090701|2009-04-27 23:00,28,50.72,50.72,50.72,50.72,3
20090701|2009-04-28 01:00,28,50.77,50.77,50.65,50.65,3
20090701|2009-04-28 01:30,28,50.64,50.64,50.4,50.4,7
20090701|2009-04-28 02:00,28,50.41,50.41,50.33,50.41,49
20090701|2009-04-28 02:30,28,50.36,50.36,50.11,50.2,88
20090701|2009-04-28 03:00,28,50.13,50.29,49.98,50.16,113
20090701|2009-04-28 03:30,28,50.16,50.29,50.09,50.28,52
20090701|2009-04-28 04:00,28,50.3,50.36,49.95,49.97,104
20090701|2009-04-28 04:30,28,50.03,50.15,49.95,50.08,170
20090701|2009-04-28 05:00,28,50.09,50.26,50.04,50.17,87
20090701|2009-04-28 05:30,28,50.17,50.28,50.02,50.1,135
20090701|2009-04-28 06:00,28,50.07,50.3,50.02,50.27,71
20090701|2009-04-28 06:30,28,50.22,50.7,50.13,50.54,300
20090701|2009-04-28 07:00,28,50.66,50.84,50.41,50.47,295
20090701|2009-04-28 07:30,28,50.46,50.47,50.22,50.28,206
20090701|2009-04-28 08:00,28,50.29,50.33,50.05,50.14,420
20090701|2009-04-28 08:30,28,50.16,50.66,50.16,50.59,586
20090701|2009-04-28 09:00,28,50.8,50.95,50.43,50.82,604
20090701|2009-04-28 09:30,28,50.86,50.87,50.38,50.43,330
20090701|2009-04-28 10:00,28,50.48,50.62,50.27,50.34,721
20090701|2009-04-28 10:30,28,50.33,50.53,50.29,50.49,223
20090701|2009-04-28 11:00,28,50.5,50.75,50.49,50.63,186
20090701|2009-04-28 11:30,28,50.63,50.71,50.53,50.65,167
20090701|2009-04-28 12:00,28,50.73,50.79,50.38,50.49,283
20090701|2009-04-28 12:30,28,50.5,50.68,50.48,50.59,205
20090701|2009-04-28 13:00,28,50.62,51.26,50.62,50.98,948
20090701|2009-04-28 13:30,28,50.97,50.99,50.74,50.86,200
20090701|2009-04-28 14:00,28,50.84,50.84,50.72,50.72,50
20090701|2009-04-28 14:30,28,50.69,50.81,50.67,50.78,18
20090701|2009-04-28 15:00,28,50.75,50.84,50.7,50.7,16
20090701|2009-04-28 15:30,28,50.64,50.64,50.47,50.55,14
20090701|2009-04-28 19:30,29,50.61,50.61,50.6,50.6,2
20090701|2009-04-28 21:30,29,50.55,50.55,50.55,50.55,2
20090701|2009-04-28 22:00,29,50.58,50.58,50.58,50.58,1
20090701|2009-04-28 22:30,29,50.63,50.65,50.63,50.65,3
20090701|2009-04-29 01:30,29,51.14,51.23,51.1,51.21,34
20090701|2009-04-29 02:00,29,51.22,51.57,51.22,51.39,89
20090701|2009-04-29 02:30,29,51.38,51.39,51.26,51.28,35
20090701|2009-04-29 03:00,29,51.28,51.44,51.28,51.44,89
20090701|2009-04-29 03:30,29,51.4,51.61,51.35,51.59,157
20090701|2009-04-29 04:00,29,51.57,51.83,51.56,51.75,169
20090701|2009-04-29 04:30,29,51.79,51.99,51.68,51.99,184
20090701|2009-04-29 05:00,29,52.01,52.01,51.68,51.68,94
20090701|2009-04-29 05:30,29,51.68,51.78,51.65,51.7,137
20090701|2009-04-29 06:00,29,51.7,52,51.66,51.91,200
20090701|2009-04-29 06:30,29,51.94,51.94,51.74,51.74,79
20090701|2009-04-29 07:00,29,51.72,51.85,51.51,51.6,277
20090701|2009-04-29 07:30,29,51.53,51.76,51.4,51.62,578
20090701|2009-04-29 08:00,29,51.63,51.73,51.52,51.73,807
20090701|2009-04-29 08:30,29,51.72,52.17,51.58,52.11,651
20090701|2009-04-29 09:00,29,52.11,52.23,51.9,52.09,504
20090701|2009-04-29 09:30,29,52.17,52.6,51.87,52,1445
20090701|2009-04-29 10:00,29,52.01,52.2,51.84,52.09,414
20090701|2009-04-29 10:30,29,52.09,52.18,51.88,51.93,670
20090701|2009-04-29 11:00,29,51.96,52.8,51.72,51.75,631
20090701|2009-04-29 11:30,29,51.72,51.75,51.52,51.58,247
20090701|2009-04-29 12:00,29,51.59,52.11,51.59,52.1,577
20090701|2009-04-29 12:30,29,52.1,52.35,51.97,52.27,324
20090701|2009-04-29 13:00,29,52.27,52.54,52.01,52.22,661
20090701|2009-04-29 13:30,29,52.21,52.39,52.16,52.3,322
20090701|2009-04-29 14:00,29,52.27,52.34,52.15,52.15,41
20090701|2009-04-29 14:30,29,52.14,52.23,52.07,52.14,61
20090701|2009-04-29 15:00,29,52.15,52.15,52.04,52.1,32
20090701|2009-04-29 15:30,29,52,52,52,52,15
20090701|2009-04-29 16:00,29,51.92,51.95,51.92,51.95,10
20090701|2009-04-29 19:30,30,51.81,51.83,51.81,51.83,3
20090701|2009-04-29 21:00,30,52.14,52.14,52.14,52.14,1
20090701|2009-04-30 00:00,30,52.59,52.69,52.59,52.69,4
20090701|2009-04-30 01:00,30,52.61,52.7,52.61,52.7,5
20090701|2009-04-30 01:30,30,52.72,52.76,52.42,52.49,60
20090701|2009-04-30 02:00,30,52.6,52.94,52.56,52.77,210
20090701|2009-04-30 02:30,30,52.83,52.98,52.76,52.8,136
20090701|2009-04-30 03:00,30,52.81,52.85,52.58,52.83,303
20090701|2009-04-30 03:30,30,52.83,52.86,52.62,52.77,191
20090701|2009-04-30 04:00,30,52.72,52.93,52.67,52.9,74
20090701|2009-04-30 04:30,30,52.86,52.86,52.67,52.68,215
20090701|2009-04-30 05:00,30,52.65,52.87,52.58,52.83,97
20090701|2009-04-30 05:30,30,52.86,52.88,52.78,52.8,69
20090701|2009-04-30 06:00,30,52.78,52.88,52.74,52.85,110
20090701|2009-04-30 06:30,30,52.83,52.86,52.66,52.76,85
20090701|2009-04-30 07:00,30,52.72,52.73,52.57,52.62,194
20090701|2009-04-30 07:30,30,52.64,52.78,52.32,52.36,308
20090701|2009-04-30 08:00,30,52.4,52.43,51.41,51.62,1741
20090701|2009-04-30 08:30,30,51.63,52.05,51.6,52.05,694
20090701|2009-04-30 09:00,30,52,52.15,51.83,52.05,431
20090701|2009-04-30 09:30,30,52.03,52.47,51.87,52.33,963
20090701|2009-04-30 10:00,30,52.31,52.6,52.26,52.42,785
20090701|2009-04-30 10:30,30,52.45,52.45,51.9,52,536
20090701|2009-04-30 11:00,30,51.99,52.33,51.97,52.24,387
20090701|2009-04-30 11:30,30,52.22,52.22,51.59,51.81,722
20090701|2009-04-30 12:00,30,51.79,51.97,51.6,51.73,406
20090701|2009-04-30 12:30,30,51.71,52.33,51.71,52.31,495
20090701|2009-04-30 13:00,30,52.3,52.43,51.99,52.31,986
20090701|2009-04-30 13:30,30,52.32,52.39,52.16,52.19,121
20090701|2009-04-30 14:00,30,52.17,52.3,52.02,52.1,137
20090701|2009-04-30 14:30,30,52.1,52.28,52.1,52.12,65
20090701|2009-04-30 15:00,30,52.05,52.08,52.05,52.08,2
20090701|2009-04-30 15:30,30,52.1,52.11,51.99,52.01,7
20090701|2009-05-01 00:00,1,51.98,51.98,51.98,51.98,5
20090701|2009-05-01 00:30,1,51.98,51.98,51.98,51.98,3
20090701|2009-05-01 01:30,1,52.05,52.05,51.86,52.04,10
20090701|2009-05-01 02:00,1,51.92,51.94,51.6,51.69,33
20090701|2009-05-01 02:30,1,51.65,51.86,51.59,51.84,93
20090701|2009-05-01 03:00,1,51.85,52.02,51.66,51.66,131
20090701|2009-05-01 03:30,1,51.64,51.79,51.59,51.72,77
20090701|2009-05-01 04:00,1,51.68,51.72,51.56,51.61,40
20090701|2009-05-01 04:30,1,51.7,51.87,51.7,51.87,59
20090701|2009-05-01 05:00,1,51.82,51.83,51.71,51.76,41
20090701|2009-05-01 05:30,1,51.76,52.15,51.76,52.1,146
20090701|2009-05-01 06:00,1,52.07,52.08,51.89,51.89,42
20090701|2009-05-01 06:30,1,51.95,52.09,51.95,52.02,140
20090701|2009-05-01 07:00,1,51.99,52.67,51.99,52.45,310
20090701|2009-05-01 07:30,1,52.48,52.68,52.44,52.56,388
20090701|2009-05-01 08:00,1,52.55,53.16,52.22,53.08,562
20090701|2009-05-01 08:30,1,53.09,53.48,52.95,53.38,614
20090701|2009-05-01 09:00,1,53.44,53.45,53.08,53.25,451
20090701|2009-05-01 09:30,1,53.2,53.83,53.18,53.63,747
20090701|2009-05-01 10:00,1,53.67,54.8,53.58,54.04,1356
20090701|2009-05-01 10:30,1,54.06,54.32,54.03,54.11,634
20090701|2009-05-01 11:00,1,54.11,54.24,53.95,54.15,619
20090701|2009-05-01 11:30,1,54.14,54.48,54.13,54.39,439
20090701|2009-05-01 12:00,1,54.39,54.56,54.18,54.26,486
20090701|2009-05-01 12:30,1,54.26,54.5,54.2,54.37,269
20090701|2009-05-01 13:00,1,54.36,54.75,54.26,54.35,866
20090701|2009-05-01 13:30,1,54.34,54.38,54.17,54.19,248
20090701|2009-05-01 14:00,1,54.19,54.25,53.96,54.12,79
20090701|2009-05-01 14:30,1,54.12,54.2,54.04,54.16,39
20090701|2009-05-01 15:00,1,54.15,54.22,54.14,54.17,7
20090701|2009-05-01 15:30,1,54.12,54.17,54.05,54.13,18
20090701|2009-05-01 16:00,1,54.06,54.06,54.06,54.06,5
20090701|2009-05-03 17:30,4,54.54,54.59,54.54,54.59,16
20090701|2009-05-03 18:30,4,54.22,54.22,54.22,54.22,1
20090701|2009-05-03 19:30,4,54.41,54.5,54.41,54.5,5
20090701|2009-05-03 20:00,4,54.73,54.73,54.73,54.73,1
20090701|2009-05-03 20:30,4,54.81,54.81,54.81,54.81,8
20090701|2009-05-03 21:00,4,54.83,54.83,54.72,54.72,2
20090701|2009-05-03 22:00,4,54.88,54.88,54.88,54.88,1
20090701|2009-05-04 00:00,4,54.85,54.85,54.85,54.85,5
20090701|2009-05-04 01:30,4,54.92,54.92,54.92,54.92,1
20090701|2009-05-04 02:00,4,54.84,54.87,54.6,54.67,13
20090701|2009-05-04 02:30,4,54.67,54.75,54.63,54.66,24
20090701|2009-05-04 03:00,4,54.75,54.96,54.75,54.81,148
20090701|2009-05-04 03:30,4,54.84,54.92,54.78,54.86,54
20090701|2009-05-04 04:00,4,54.85,54.9,54.66,54.66,89
20090701|2009-05-04 04:30,4,54.71,54.71,54.47,54.53,82
20090701|2009-05-04 05:00,4,54.55,54.7,54.49,54.55,58
20090701|2009-05-04 05:30,4,54.51,54.51,54.32,54.32,66
20090701|2009-05-04 06:00,4,54.29,54.36,54.04,54.07,42
20090701|2009-05-04 06:30,4,54.15,54.45,54.13,54.31,81
20090701|2009-05-04 07:00,4,54.3,54.42,54.05,54.26,206
20090701|2009-05-04 07:30,4,54.24,54.33,54.16,54.28,251
20090701|2009-05-04 08:00,4,54.28,55.25,54.16,54.96,895
20090701|2009-05-04 08:30,4,55,55.37,54.92,55.29,988
20090701|2009-05-04 09:00,4,55.46,55.49,55.28,55.45,409
20090701|2009-05-04 09:30,4,55.33,55.46,55.06,55.2,236
20090701|2009-05-04 10:00,4,55.21,55.39,55.15,55.29,253
20090701|2009-05-04 10:30,4,55.3,55.38,55.08,55.14,255
20090701|2009-05-04 11:00,4,55.17,55.36,55.13,55.28,302
20090701|2009-05-04 11:30,4,55.26,55.44,55.25,55.32,349
20090701|2009-05-04 12:00,4,55.33,55.52,55.23,55.5,257
20090701|2009-05-04 12:30,4,55.47,55.77,55.41,55.72,500
20090701|2009-05-04 13:00,4,55.72,56.25,55.51,56.19,1570
20090701|2009-05-04 13:30,4,56.19,56.19,56.05,56.07,207
20090701|2009-05-04 14:00,4,56.06,56.12,56.03,56.07,49
20090701|2009-05-04 14:30,4,56.1,56.15,56.02,56.15,64
20090701|2009-05-04 15:00,4,56.1,56.25,56.05,56.05,221
20090701|2009-05-04 15:30,4,56.07,56.15,56.07,56.15,34
20090701|2009-05-04 16:00,4,56.25,56.25,55.9,56,99
20090701|2009-05-04 19:00,5,56.04,56.06,55.98,56.06,8
20090701|2009-05-04 19:30,5,56.06,56.06,56.05,56.05,6
20090701|2009-05-04 20:00,5,55.97,55.97,55.86,55.86,3
20090701|2009-05-04 20:30,5,55.82,55.82,55.77,55.77,20
20090701|2009-05-04 21:30,5,55.87,55.87,55.87,55.87,1
20090701|2009-05-04 22:00,5,55.81,55.81,55.81,55.81,1
20090701|2009-05-05 00:00,5,55.71,55.71,55.71,55.71,1
20090701|2009-05-05 00:30,5,55.77,55.77,55.71,55.73,7
20090701|2009-05-05 01:00,5,55.72,55.75,55.68,55.68,4
20090701|2009-05-05 01:30,5,55.68,55.71,55.66,55.67,13
20090701|2009-05-05 02:00,5,55.6,55.69,55.34,55.47,590
20090701|2009-05-05 02:30,5,55.43,55.48,55.36,55.36,66
20090701|2009-05-05 03:00,5,55.34,55.68,55.33,55.55,94
20090701|2009-05-05 03:30,5,55.54,56.03,55.48,56.03,238
20090701|2009-05-05 04:00,5,56,56.27,55.9,56.09,471
20090701|2009-05-05 04:30,5,56.03,56.03,55.75,55.91,152
20090701|2009-05-05 05:00,5,55.85,56.19,55.81,56.12,208
20090701|2009-05-05 05:30,5,56.13,56.14,55.91,55.91,191
20090701|2009-05-05 06:00,5,55.91,56.08,55.75,55.84,209
20090701|2009-05-05 06:30,5,55.83,55.86,55.55,55.66,248
20090701|2009-05-05 07:00,5,55.66,55.91,55.61,55.67,199
20090701|2009-05-05 07:30,5,55.66,56.47,55.66,56.37,766
20090701|2009-05-05 08:00,5,56.34,56.43,55.84,55.95,692
20090701|2009-05-05 08:30,5,55.97,56.3,55.59,55.76,672
20090701|2009-05-05 09:00,5,55.84,56.05,55.64,55.79,327
20090701|2009-05-05 09:30,5,55.75,55.78,55.34,55.37,680
20090701|2009-05-05 10:00,5,55.35,55.57,55.19,55.33,886
20090701|2009-05-05 10:30,5,55.39,55.79,55.35,55.52,475
20090701|2009-05-05 11:00,5,55.58,55.65,55.35,55.52,348
20090701|2009-05-05 11:30,5,55.53,55.67,55.42,55.6,406
20090701|2009-05-05 12:00,5,55.6,55.91,55.59,55.67,555
20090701|2009-05-05 12:30,5,55.67,55.79,55.6,55.67,266
20090701|2009-05-05 13:00,5,55.65,55.79,55.34,55.35,1090
20090701|2009-05-05 13:30,5,55.34,55.42,55.25,55.31,245
20090701|2009-05-05 14:00,5,55.31,55.45,55.27,55.43,73
20090701|2009-05-05 14:30,5,55.48,55.49,55.35,55.35,14
20090701|2009-05-05 15:00,5,55.4,55.46,55.27,55.42,24
20090701|2009-05-05 15:30,5,55.55,55.56,55.51,55.54,9
20090701|2009-05-05 16:00,5,55.53,55.53,55.53,55.53,1
20090701|2009-05-05 21:30,6,55.34,55.34,55.25,55.25,11
20090701|2009-05-05 22:00,6,55.15,55.15,55.13,55.13,4
20090701|2009-05-06 00:30,6,55.37,55.37,55.24,55.29,6
20090701|2009-05-06 01:00,6,55.27,55.37,55.27,55.32,3
20090701|2009-05-06 01:30,6,55.28,55.28,55.28,55.28,1
20090701|2009-05-06 02:00,6,55.27,55.58,55.25,55.58,104
20090701|2009-05-06 02:30,6,55.52,55.85,55.52,55.66,293
20090701|2009-05-06 03:00,6,55.7,55.86,55.6,55.6,47
20090701|2009-05-06 03:30,6,55.67,55.77,55.64,55.7,83
20090701|2009-05-06 04:00,6,55.72,55.83,55.64,55.68,94
20090701|2009-05-06 04:30,6,55.7,55.7,55.56,55.66,68
20090701|2009-05-06 05:00,6,55.64,55.72,55.49,55.5,80
20090701|2009-05-06 05:30,6,55.5,55.61,55.46,55.57,78
20090701|2009-05-06 06:00,6,55.56,55.57,55.44,55.53,206
20090701|2009-05-06 06:30,6,55.53,55.69,55.49,55.63,193
20090701|2009-05-06 07:00,6,55.68,56,55.51,55.98,511
20090701|2009-05-06 07:30,6,56,56.38,55.89,56.2,746
20090701|2009-05-06 08:00,6,56.25,56.86,56.25,56.66,1498
20090701|2009-05-06 08:30,6,56.61,56.75,56.35,56.66,551
20090701|2009-05-06 09:00,6,56.68,56.68,56.28,56.46,428
20090701|2009-05-06 09:30,6,56.39,57.15,56.28,57.02,1692
20090701|2009-05-06 10:00,6,57.01,57.13,56.49,56.56,1292
20090701|2009-05-06 10:30,6,56.61,57,56.56,56.99,596
20090701|2009-05-06 11:00,6,56.99,57.65,56.96,57.48,1100
20090701|2009-05-06 11:30,6,57.45,57.51,57.11,57.21,462
20090701|2009-05-06 12:00,6,57.21,57.28,56.88,56.95,580
20090701|2009-05-06 12:30,6,56.93,57.6,56.93,57.55,782
20090701|2009-05-06 13:00,6,57.55,57.65,57.18,57.58,1369
20090701|2009-05-06 13:30,6,57.56,57.62,57.47,57.54,463
20090701|2009-05-06 14:00,6,57.54,57.6,57.43,57.44,84
20090701|2009-05-06 14:30,6,57.47,57.54,57.39,57.44,58
20090701|2009-05-06 15:00,6,57.46,57.49,57.4,57.49,9
20090701|2009-05-06 16:00,6,57.5,57.5,57.5,57.5,25
20090701|2009-05-06 16:30,6,57.6,57.6,57.6,57.6,1
20090701|2009-05-06 20:00,7,57.52,57.53,57.52,57.53,4
20090701|2009-05-06 20:30,7,57.67,57.68,57.67,57.67,27
20090701|2009-05-06 21:00,7,57.73,58.1,57.73,58.1,23
20090701|2009-05-06 22:30,7,57.88,57.92,57.88,57.92,3
20090701|2009-05-06 23:00,7,57.86,57.86,57.86,57.86,1
20090701|2009-05-06 23:30,7,57.85,57.85,57.85,57.85,1
20090701|2009-05-07 00:30,7,57.96,58.07,57.94,58.07,11
20090701|2009-05-07 01:00,7,58.03,58.03,57.94,57.95,17
20090701|2009-05-07 01:30,7,57.95,57.98,57.9,57.95,38
20090701|2009-05-07 02:00,7,57.97,58,57.83,57.91,84
20090701|2009-05-07 02:30,7,57.94,58.37,57.94,58.34,110
20090701|2009-05-07 03:00,7,58.36,59.1,58.36,58.78,503
20090701|2009-05-07 03:30,7,58.74,58.95,58.59,58.65,246
20090701|2009-05-07 04:00,7,58.62,58.71,58.44,58.71,209
20090701|2009-05-07 04:30,7,58.71,58.97,58.58,58.82,315
20090701|2009-05-07 05:00,7,58.85,59.13,58.76,58.99,375
20090701|2009-05-07 05:30,7,58.97,59.03,58.83,58.98,322
20090701|2009-05-07 06:00,7,58.94,59.15,58.93,59.15,675
20090701|2009-05-07 06:30,7,59.15,59.16,58.9,59.06,406
20090701|2009-05-07 07:00,7,59.02,59.28,58.92,58.96,436
20090701|2009-05-07 07:30,7,58.99,59.06,58.69,58.95,644
20090701|2009-05-07 08:00,7,58.98,59.54,58.93,59.49,1301
20090701|2009-05-07 08:30,7,59.46,59.63,59.06,59.06,1038
20090701|2009-05-07 09:00,7,59.06,59.11,58.4,58.44,678
20090701|2009-05-07 09:30,7,58.43,58.89,58.13,58.54,876
20090701|2009-05-07 10:00,7,58.55,58.68,58.1,58.32,969
20090701|2009-05-07 10:30,7,58.31,58.91,58.23,58.81,967
20090701|2009-05-07 11:00,7,58.79,58.82,58.54,58.74,412
20090701|2009-05-07 11:30,7,58.72,58.83,58.54,58.76,307
20090701|2009-05-07 12:00,7,58.75,58.78,58.16,58.19,445
20090701|2009-05-07 12:30,7,58.19,58.19,56.78,57.25,1767
20090701|2009-05-07 13:00,7,57.23,58.1,56.72,57.98,1674
20090701|2009-05-07 13:30,7,57.96,57.97,57.59,57.83,263
20090701|2009-05-07 14:00,7,57.8,57.81,57.56,57.62,56
20090701|2009-05-07 14:30,7,57.59,57.62,57.5,57.54,22
20090701|2009-05-07 15:00,7,57.57,57.6,57.57,57.58,5
20090701|2009-05-07 15:30,7,57.5,57.5,57.22,57.22,8
20090701|2009-05-07 16:00,7,57.26,57.57,57.26,57.57,33
20090701|2009-05-07 19:00,8,58.12,58.24,58.12,58.24,13
20090701|2009-05-07 21:00,8,58.52,58.52,58.37,58.37,6
20090701|2009-05-07 21:30,8,58.4,58.4,58.32,58.32,12
20090701|2009-05-07 22:00,8,58.35,58.52,58.35,58.52,25
20090701|2009-05-08 00:30,8,58.53,58.6,58.52,58.6,13
20090701|2009-05-08 01:00,8,58.59,58.79,58.59,58.79,10
20090701|2009-05-08 01:30,8,58.95,59.03,58.9,58.92,40
20090701|2009-05-08 02:00,8,58.92,58.92,58.55,58.7,146
20090701|2009-05-08 02:30,8,58.71,58.91,58.71,58.77,31
20090701|2009-05-08 03:00,8,58.81,58.81,58.41,58.52,65
20090701|2009-05-08 03:30,8,58.55,58.67,58.47,58.6,87
20090701|2009-05-08 04:00,8,58.59,58.76,58.56,58.72,118
20090701|2009-05-08 04:30,8,58.73,59.07,58.72,58.88,125
20090701|2009-05-08 05:00,8,58.9,59,58.77,58.99,143
20090701|2009-05-08 05:30,8,58.89,59.11,58.88,58.98,346
20090701|2009-05-08 06:00,8,59.05,59.28,59.03,59.18,316
20090701|2009-05-08 06:30,8,59.22,59.39,58.89,58.96,229
20090701|2009-05-08 07:00,8,58.97,59.2,58.92,59.2,237
20090701|2009-05-08 07:30,8,59.21,59.48,58.87,59.28,948
20090701|2009-05-08 08:00,8,59.35,59.54,58.85,58.97,1121
20090701|2009-05-08 08:30,8,58.96,59.24,58.72,58.88,929
20090701|2009-05-08 09:00,8,58.92,58.93,58.54,58.75,588
20090701|2009-05-08 09:30,8,58.73,58.85,58.39,58.55,289
20090701|2009-05-08 10:00,8,58.54,58.71,58.33,58.51,717
20090701|2009-05-08 10:30,8,58.52,58.88,58.42,58.83,734
20090701|2009-05-08 11:00,8,58.8,59.18,58.76,58.91,421
20090701|2009-05-08 11:30,8,58.92,59.23,58.91,59.16,297
20090701|2009-05-08 12:00,8,59.14,59.36,59.12,59.27,494
20090701|2009-05-08 12:30,8,59.26,59.5,59.11,59.24,597
20090701|2009-05-08 13:00,8,59.32,59.84,59.32,59.68,1426
20090701|2009-05-08 13:30,8,59.68,59.69,59.41,59.59,240
20090701|2009-05-08 14:00,8,59.66,59.72,59.47,59.56,80
20090701|2009-05-08 14:30,8,59.5,59.5,59.43,59.45,74
20090701|2009-05-08 15:00,8,59.48,59.6,59.48,59.6,9
20090701|2009-05-10 18:30,11,59.39,59.39,59.39,59.39,3
20090701|2009-05-10 20:30,11,59.33,59.33,59.3,59.3,65
20090701|2009-05-10 22:00,11,59.08,59.13,59.06,59.13,20
20090701|2009-05-10 22:30,11,59.08,59.1,59.08,59.1,3
20090701|2009-05-10 23:00,11,59.13,59.3,59.13,59.3,4
20090701|2009-05-10 23:30,11,59.3,59.41,59.3,59.41,35
20090701|2009-05-11 00:30,11,59.25,59.25,59.17,59.19,5
20090701|2009-05-11 01:00,11,59.11,59.22,59.11,59.22,3
20090701|2009-05-11 01:30,11,59.18,59.25,59.14,59.14,12
20090701|2009-05-11 02:00,11,58.96,58.96,58.78,58.96,77
20090701|2009-05-11 02:30,11,58.95,59.07,58.73,58.77,92
20090701|2009-05-11 03:00,11,58.78,58.81,58.62,58.71,190
20090701|2009-05-11 03:30,11,58.72,58.82,58.49,58.62,120
20090701|2009-05-11 04:00,11,58.65,58.65,58.13,58.4,256
20090701|2009-05-11 04:30,11,58.37,58.43,58.16,58.3,282
20090701|2009-05-11 05:00,11,58.35,58.47,58.33,58.46,125
20090701|2009-05-11 05:30,11,58.46,58.89,58.43,58.61,120
20090701|2009-05-11 06:00,11,58.51,58.58,58.21,58.28,196
20090701|2009-05-11 06:30,11,58.29,58.37,58.13,58.27,367
20090701|2009-05-11 07:00,11,58.26,58.33,57.83,58.05,482
20090701|2009-05-11 07:30,11,58.05,58.56,58.05,58.51,427
20090701|2009-05-11 08:00,11,58.51,58.95,58.36,58.86,1132
20090701|2009-05-11 08:30,11,58.88,58.89,58.38,58.75,485
20090701|2009-05-11 09:00,11,58.65,59.3,58.65,58.97,970
20090701|2009-05-11 09:30,11,58.93,59.54,58.8,58.95,1027
20090701|2009-05-11 10:00,11,58.99,59.13,58.84,58.91,975
20090701|2009-05-11 10:30,11,58.87,58.9,58.58,58.68,477
20090701|2009-05-11 11:00,11,58.63,58.97,58.57,58.92,283
20090701|2009-05-11 11:30,11,58.79,59,58.68,58.76,194
20090701|2009-05-11 12:00,11,58.73,59.1,58.66,59.04,312
20090701|2009-05-11 12:30,11,59.01,59.11,58.8,58.86,275
20090701|2009-05-11 13:00,11,58.9,59.49,58.65,59.4,820
20090701|2009-05-11 13:30,11,59.41,59.43,59.26,59.36,203
20090701|2009-05-11 14:00,11,59.33,59.33,59.15,59.22,81
20090701|2009-05-11 14:30,11,59.19,59.19,59,59,53
20090701|2009-05-11 15:00,11,59.03,59.06,59,59.06,38
20090701|2009-05-11 15:30,11,59.06,59.06,58.99,58.99,21
20090701|2009-05-11 19:30,12,59.34,59.4,59.34,59.4,3
20090701|2009-05-11 21:00,12,59.06,59.06,59.06,59.06,1
20090701|2009-05-11 22:00,12,59.11,59.11,59.11,59.11,1
20090701|2009-05-11 22:30,12,59.15,59.21,59.15,59.21,2
20090701|2009-05-12 00:00,12,58.95,59.02,58.95,59.02,2
20090701|2009-05-12 00:30,12,58.97,58.97,58.97,58.97,1
20090701|2009-05-12 01:00,12,58.88,58.88,58.82,58.82,2
20090701|2009-05-12 01:30,12,58.79,59.12,58.73,59.03,26
20090701|2009-05-12 02:00,12,59,59.31,59,59.23,180
20090701|2009-05-12 02:30,12,59.22,60.25,59.19,59.99,728
20090701|2009-05-12 03:00,12,59.97,60.16,59.72,59.76,666
20090701|2009-05-12 03:30,12,59.77,59.96,59.77,59.9,518
20090701|2009-05-12 04:00,12,59.94,60.42,59.93,60.37,547
20090701|2009-05-12 04:30,12,60.36,60.47,60.1,60.19,366
20090701|2009-05-12 05:00,12,60.2,60.26,59.89,60.01,407
20090701|2009-05-12 05:30,12,60,60.22,59.88,60.11,222
20090701|2009-05-12 06:00,12,60.09,60.4,60.04,60.36,175
20090701|2009-05-12 06:30,12,60.39,60.66,60.32,60.48,484
20090701|2009-05-12 07:00,12,60.48,60.8,60.47,60.71,562
20090701|2009-05-12 07:30,12,60.72,60.86,60.55,60.57,599
20090701|2009-05-12 08:00,12,60.57,60.68,60.04,60.08,1443
20090701|2009-05-12 08:30,12,60.1,60.2,59.63,60.05,665
20090701|2009-05-12 09:00,12,60.05,60.16,59.66,59.95,652
20090701|2009-05-12 09:30,12,59.96,59.96,59.35,59.58,767
20090701|2009-05-12 10:00,12,59.61,59.92,59.33,59.47,1068
20090701|2009-05-12 10:30,12,59.45,59.57,59.18,59.34,970
20090701|2009-05-12 11:00,12,59.28,59.49,58.98,59.12,825
20090701|2009-05-12 11:30,12,59.11,59.43,58.98,59.21,367
20090701|2009-05-12 12:00,12,59.2,59.75,59.16,59.68,377
20090701|2009-05-12 12:30,12,59.62,59.77,59.42,59.49,324
20090701|2009-05-12 13:00,12,59.42,59.97,59.26,59.68,1300
20090701|2009-05-12 13:30,12,59.67,59.82,59.51,59.82,388
20090701|2009-05-12 14:00,12,59.81,59.89,59.7,59.83,120
20090701|2009-05-12 14:30,12,59.83,59.83,59.66,59.69,117
20090701|2009-05-12 15:00,12,59.67,59.72,59.61,59.63,25
20090701|2009-05-12 15:30,12,59.88,60.31,59.88,60.31,43
20090701|2009-05-12 16:00,12,60.18,60.23,60.18,60.23,5
20090701|2009-05-12 19:30,13,60.48,60.48,60.48,60.48,1
20090701|2009-05-12 20:00,13,60.43,60.43,60.43,60.43,26
20090701|2009-05-12 20:30,13,60.35,60.37,60.35,60.35,22
20090701|2009-05-12 23:00,13,60.5,60.5,60.5,60.5,1
20090701|2009-05-13 00:30,13,60.39,60.58,60.39,60.58,7
20090701|2009-05-13 01:00,13,60.66,60.66,60.33,60.33,30
20090701|2009-05-13 01:30,13,60.41,60.63,60.41,60.63,38
20090701|2009-05-13 02:00,13,60.63,60.7,60.47,60.52,243
20090701|2009-05-13 02:30,13,60.51,60.6,60.39,60.57,259
20090701|2009-05-13 03:00,13,60.56,60.62,60.17,60.27,431
20090701|2009-05-13 03:30,13,60.28,60.52,60.28,60.44,211
20090701|2009-05-13 04:00,13,60.42,60.59,60.37,60.49,308
20090701|2009-05-13 04:30,13,60.5,60.55,60.25,60.25,286
20090701|2009-05-13 05:00,13,60.24,60.26,60,60.2,345
20090701|2009-05-13 05:30,13,60.16,60.27,59.89,59.91,393
20090701|2009-05-13 06:00,13,60,60.22,59.82,60.02,601
20090701|2009-05-13 06:30,13,60,60.09,59.69,59.7,377
20090701|2009-05-13 07:00,13,59.7,59.99,59.61,59.98,541
20090701|2009-05-13 07:30,13,59.97,59.97,59.43,59.79,674
20090701|2009-05-13 08:00,13,59.75,59.93,59.32,59.47,958
20090701|2009-05-13 08:30,13,59.46,59.55,59.19,59.48,703
20090701|2009-05-13 09:00,13,59.45,60.38,59.39,60.35,941
20090701|2009-05-13 09:30,13,60.42,60.47,59.51,59.61,3277
20090701|2009-05-13 10:00,13,59.62,60.15,59.54,59.74,2224
20090701|2009-05-13 10:30,13,59.74,59.87,59.5,59.57,861
20090701|2009-05-13 11:00,13,59.58,60.05,59.51,59.88,942
20090701|2009-05-13 11:30,13,59.85,59.89,59.49,59.51,419
20090701|2009-05-13 12:00,13,59.51,59.62,58.98,59.04,1067
20090701|2009-05-13 12:30,13,58.98,59.42,58.77,59.37,915
20090701|2009-05-13 13:00,13,59.42,59.47,58.35,58.97,2018
20090701|2009-05-13 13:30,13,58.98,59.11,58.89,59.07,343
20090701|2009-05-13 14:00,13,59.09,59.09,58.8,58.83,221
20090701|2009-05-13 14:30,13,58.88,59,58.78,58.78,180
20090701|2009-05-13 15:00,13,58.81,58.91,58.78,58.81,22
20090701|2009-05-13 15:30,13,58.89,58.89,58.83,58.83,4
20090701|2009-05-13 16:00,13,58.7,58.7,58.61,58.64,61
20090701|2009-05-13 19:00,14,58.79,58.79,58.74,58.78,6
20090701|2009-05-13 19:30,14,58.73,58.79,58.73,58.79,5
20090701|2009-05-13 20:00,14,58.73,58.75,58.72,58.72,3
20090701|2009-05-13 21:00,14,58.62,58.64,58.55,58.64,8
20090701|2009-05-13 21:30,14,58.62,58.62,58.61,58.62,4
20090701|2009-05-13 22:00,14,58.59,58.59,58.57,58.57,2
20090701|2009-05-13 22:30,14,58.59,58.59,58.46,58.46,7
20090701|2009-05-13 23:00,14,58.45,58.45,58.22,58.22,23
20090701|2009-05-13 23:30,14,58.26,58.33,58.26,58.3,56
20090701|2009-05-14 00:00,14,58.3,58.3,58.27,58.29,26
20090701|2009-05-14 00:30,14,58.34,58.46,58.34,58.44,6
20090701|2009-05-14 01:00,14,58.45,58.51,58.4,58.51,18
20090701|2009-05-14 01:30,14,58.57,58.68,58.57,58.65,7
20090701|2009-05-14 02:00,14,58.68,58.77,58.3,58.42,158
20090701|2009-05-14 02:30,14,58.37,58.63,58.37,58.43,172
20090701|2009-05-14 03:00,14,58.45,58.46,57.88,57.96,868
20090701|2009-05-14 03:30,14,58,58.05,57.54,57.73,885
20090701|2009-05-14 04:00,14,57.82,58.07,57.74,57.93,342
20090701|2009-05-14 04:30,14,57.94,58.14,57.92,58.06,636
20090701|2009-05-14 05:00,14,58.04,58.07,57.78,57.8,351
20090701|2009-05-14 05:30,14,57.8,57.85,57.56,57.79,457
20090701|2009-05-14 06:00,14,57.75,57.91,57.74,57.8,469
20090701|2009-05-14 06:30,14,57.8,58.06,57.64,58.02,551
20090701|2009-05-14 07:00,14,58.02,58.1,57.85,57.98,279
20090701|2009-05-14 07:30,14,57.97,58.06,57.66,57.93,668
20090701|2009-05-14 08:00,14,57.92,58.51,57.91,58.43,1342
20090701|2009-05-14 08:30,14,58.42,58.63,58.16,58.33,1284
20090701|2009-05-14 09:00,14,58.35,58.57,58.1,58.14,810
20090701|2009-05-14 09:30,14,58.14,58.4,57.96,58.19,1219
20090701|2009-05-14 10:00,14,58.18,58.38,58.07,58.13,642
20090701|2009-05-14 10:30,14,58.1,58.27,57.95,58.2,544
20090701|2009-05-14 11:00,14,58.23,58.86,58.19,58.66,1453
20090701|2009-05-14 11:30,14,58.65,58.73,58.46,58.63,314
20090701|2009-05-14 12:00,14,58.5,58.61,58.3,58.44,331
20090701|2009-05-14 12:30,14,58.4,58.81,58.4,58.76,508
20090701|2009-05-14 13:00,14,58.78,59.85,58.78,59.37,3814
20090701|2009-05-14 13:30,14,59.36,59.46,59.28,59.42,330
20090701|2009-05-14 14:00,14,59.44,59.45,59.22,59.38,87
20090701|2009-05-14 14:30,14,59.33,59.34,59.24,59.24,122
20090701|2009-05-14 15:00,14,59.28,59.3,59.23,59.28,27
20090701|2009-05-14 15:30,14,59.26,59.39,59.26,59.39,29
20090701|2009-05-14 16:00,14,59.39,59.39,59.39,59.39,10
20090701|2009-05-14 19:00,15,59.45,59.45,59.44,59.44,3
20090701|2009-05-14 19:30,15,59.46,59.59,59.46,59.59,17
20090701|2009-05-14 20:00,15,59.46,59.49,59.46,59.47,11
20090701|2009-05-14 20:30,15,59.51,59.51,59.51,59.51,1
20090701|2009-05-14 21:00,15,59.48,59.56,59.46,59.53,7
20090701|2009-05-14 21:30,15,59.5,59.5,59.5,59.5,1
20090701|2009-05-14 22:00,15,59.5,59.5,59.5,59.5,3
20090701|2009-05-14 22:30,15,59.52,59.57,59.52,59.56,5
20090701|2009-05-14 23:00,15,59.51,59.52,59.51,59.52,3
20090701|2009-05-14 23:30,15,59.51,59.51,59.5,59.5,48
20090701|2009-05-15 00:00,15,59.46,59.49,59.46,59.49,4
20090701|2009-05-15 00:30,15,59.47,59.59,59.45,59.56,29
20090701|2009-05-15 01:00,15,59.5,59.5,59.34,59.4,33
20090701|2009-05-15 01:30,15,59.41,59.55,59.41,59.49,39
20090701|2009-05-15 02:00,15,59.53,59.58,59.22,59.25,216
20090701|2009-05-15 02:30,15,59.32,59.48,59.29,59.47,220
20090701|2009-05-15 03:00,15,59.43,59.59,59.36,59.53,306
20090701|2009-05-15 03:30,15,59.54,59.56,59.33,59.39,490
20090701|2009-05-15 04:00,15,59.4,59.48,59.26,59.4,377
20090701|2009-05-15 04:30,15,59.41,59.49,58.96,58.98,498
20090701|2009-05-15 05:00,15,58.97,59.04,58.66,58.72,970
20090701|2009-05-15 05:30,15,58.74,59.02,58.63,58.77,564
20090701|2009-05-15 06:00,15,58.74,58.74,58.47,58.52,556
20090701|2009-05-15 06:30,15,58.54,58.6,58.25,58.26,668
20090701|2009-05-15 07:00,15,58.26,58.39,58.08,58.23,976
20090701|2009-05-15 07:30,15,58.2,58.71,58.2,58.61,1023
20090701|2009-05-15 08:00,15,58.66,58.69,58.11,58.42,1988
20090701|2009-05-15 08:30,15,58.44,59.01,58.35,58.81,1607
20090701|2009-05-15 09:00,15,58.81,58.94,58.57,58.88,844
20090701|2009-05-15 09:30,15,58.87,59.22,58.75,58.76,1142
20090701|2009-05-15 10:00,15,58.77,58.85,58.48,58.48,1188
20090701|2009-05-15 10:30,15,58.48,58.64,58.25,58.27,1069
20090701|2009-05-15 11:00,15,58.27,58.27,57.64,57.68,2878
20090701|2009-05-15 11:30,15,57.68,57.68,57.11,57.19,2526
20090701|2009-05-15 12:00,15,57.18,57.57,57.14,57.28,883
20090701|2009-05-15 12:30,15,57.29,57.53,57.15,57.15,1135
20090701|2009-05-15 13:00,15,57.17,57.69,56.74,57.11,4006
20090701|2009-05-15 13:30,15,57.12,57.29,57.05,57.19,556
20090701|2009-05-15 14:00,15,57.19,57.36,57.15,57.3,86
20090701|2009-05-15 14:30,15,57.29,57.33,57.17,57.17,203
20090701|2009-05-15 15:00,15,57.15,57.17,57.11,57.16,55
20090701|2009-05-15 15:30,15,57.09,57.1,57.09,57.1,23
20090701|2009-05-17 17:00,18,57.06,57.13,57.01,57.07,54
20090701|2009-05-17 17:30,18,57.07,57.44,57.07,57.44,27
20090701|2009-05-17 18:00,18,57.45,57.45,57.4,57.4,14
20090701|2009-05-17 18:30,18,57.4,57.4,57.4,57.4,22
20090701|2009-05-17 19:00,18,57.21,57.21,57.16,57.16,13
20090701|2009-05-17 19:30,18,57.14,57.14,56.97,57.12,11
20090701|2009-05-17 20:00,18,57.1,57.1,56.93,57.09,17
20090701|2009-05-17 20:30,18,56.93,56.93,56.89,56.92,5
20090701|2009-05-17 21:00,18,56.85,56.98,56.85,56.89,10
20090701|2009-05-17 21:30,18,56.97,57,56.97,56.98,4
20090701|2009-05-17 22:00,18,56.95,56.95,56.95,56.95,3
20090701|2009-05-17 22:30,18,56.98,57.05,56.98,57.03,3
20090701|2009-05-17 23:00,18,57.03,57.1,57.02,57.1,17
20090701|2009-05-17 23:30,18,57.19,57.25,57.16,57.25,17
20090701|2009-05-18 00:00,18,57.26,57.3,57.26,57.3,4
20090701|2009-05-18 00:30,18,57.24,57.3,57.24,57.25,10
20090701|2009-05-18 01:00,18,57.2,57.41,57.2,57.41,23
20090701|2009-05-18 01:30,18,57.45,57.5,57.35,57.45,64
20090701|2009-05-18 02:00,18,57.47,57.65,57.45,57.59,184
20090701|2009-05-18 02:30,18,57.59,57.73,57.55,57.67,98
20090701|2009-05-18 03:00,18,57.68,57.68,57.46,57.48,334
20090701|2009-05-18 03:30,18,57.5,57.56,57.17,57.48,735
20090701|2009-05-18 04:00,18,57.51,57.7,57.43,57.68,364
20090701|2009-05-18 04:30,18,57.7,57.72,57.58,57.67,233
20090701|2009-05-18 05:00,18,57.66,57.96,57.65,57.85,668
20090701|2009-05-18 05:30,18,57.88,57.99,57.76,57.82,781
20090701|2009-05-18 06:00,18,57.84,58.1,57.76,58.09,849
20090701|2009-05-18 06:30,18,58.09,58.28,58.04,58.27,728
20090701|2009-05-18 07:00,18,58.28,58.42,58.11,58.38,1095
20090701|2009-05-18 07:30,18,58.38,58.86,58.3,58.8,1882
20090701|2009-05-18 08:00,18,58.81,59.16,58.58,58.69,2918
20090701|2009-05-18 08:30,18,58.68,58.86,58.45,58.64,1742
20090701|2009-05-18 09:00,18,58.69,58.93,58.45,58.7,1323
20090701|2009-05-18 09:30,18,58.7,59,58.58,58.95,1262
20090701|2009-05-18 10:00,18,58.95,59.05,58.52,58.59,2053
20090701|2009-05-18 10:30,18,58.59,58.8,58.55,58.65,1137
20090701|2009-05-18 11:00,18,58.65,58.93,58.54,58.88,621
20090701|2009-05-18 11:30,18,58.89,59.43,58.8,59.39,2311
20090701|2009-05-18 12:00,18,59.39,59.79,59.21,59.44,2003
20090701|2009-05-18 12:30,18,59.41,59.84,59.14,59.68,1964
20090701|2009-05-18 13:00,18,59.73,59.92,59.31,59.56,3270
20090701|2009-05-18 13:30,18,59.55,59.75,59.51,59.61,762
20090701|2009-05-18 14:00,18,59.64,59.71,59.58,59.7,210
20090701|2009-05-18 14:30,18,59.68,59.85,59.67,59.75,107
20090701|2009-05-18 15:00,18,59.77,59.8,59.62,59.63,281
20090701|2009-05-18 15:30,18,59.66,59.66,59.6,59.63,72
20090701|2009-05-18 16:00,18,59.69,59.69,59.69,59.69,2
20090701|2009-05-18 19:30,19,59.64,59.65,59.64,59.65,8
20090701|2009-05-18 20:00,19,59.57,59.57,59.44,59.44,34
20090701|2009-05-18 20:30,19,59.55,59.55,59.5,59.5,4
20090701|2009-05-18 21:00,19,59.49,59.49,59.4,59.47,151
20090701|2009-05-18 21:30,19,59.46,59.5,59.46,59.49,5
20090701|2009-05-18 22:00,19,59.5,59.58,59.5,59.58,8
20090701|2009-05-18 22:30,19,59.52,59.54,59.49,59.52,10
20090701|2009-05-18 23:00,19,59.56,59.69,59.56,59.69,30
20090701|2009-05-18 23:30,19,59.75,59.81,59.73,59.76,25
20090701|2009-05-19 00:00,19,59.83,60.46,59.83,60.46,263
20090701|2009-05-19 00:30,19,60.49,60.55,60.34,60.42,51
20090701|2009-05-19 01:00,19,60.39,60.57,60.39,60.56,54
20090701|2009-05-19 01:30,19,60.57,60.97,60.54,60.86,326
20090701|2009-05-19 02:00,19,60.82,60.87,60.58,60.59,258
20090701|2009-05-19 02:30,19,60.6,60.64,60.37,60.62,482
20090701|2009-05-19 03:00,19,60.62,60.75,60.49,60.57,535
20090701|2009-05-19 03:30,19,60.61,60.78,60.51,60.64,823
20090701|2009-05-19 04:00,19,60.65,60.73,60.32,60.48,668
20090701|2009-05-19 04:30,19,60.48,60.48,60.23,60.32,373
20090701|2009-05-19 05:00,19,60.31,60.42,60.16,60.41,519
20090701|2009-05-19 05:30,19,60.41,60.62,60.23,60.46,621
20090701|2009-05-19 06:00,19,60.51,60.54,60.31,60.31,313
20090701|2009-05-19 06:30,19,60.32,60.32,59.89,60.08,914
20090701|2009-05-19 07:00,19,60.07,60.44,60.04,60.26,959
20090701|2009-05-19 07:30,19,60.26,60.26,59.58,59.62,1772
20090701|2009-05-19 08:00,19,59.62,60.05,59.48,59.94,2541
20090701|2009-05-19 08:30,19,59.92,60.09,59.11,59.11,3073
20090701|2009-05-19 09:00,19,59.11,59.75,58.99,59.7,3400
20090701|2009-05-19 09:30,19,59.73,59.91,59.22,59.23,2141
20090701|2009-05-19 10:00,19,59.21,59.48,58.93,59.44,3198
20090701|2009-05-19 10:30,19,59.44,59.79,59.43,59.65,1614
20090701|2009-05-19 11:00,19,59.63,60.13,59.51,60.1,1505
20090701|2009-05-19 11:30,19,60.1,60.12,59.67,59.67,1064
20090701|2009-05-19 12:00,19,59.68,60.4,59.68,60.22,2438
20090701|2009-05-19 12:30,19,60.21,60.4,59.88,60.14,955
20090701|2009-05-19 13:00,19,60.16,60.28,59.86,60.1,2466
20090701|2009-05-19 13:30,19,60.08,60.09,59.98,60.06,630
20090701|2009-05-19 14:00,19,60.06,60.11,60.02,60.11,386
20090701|2009-05-19 14:30,19,60.09,60.1,59.91,59.91,515
20090701|2009-05-19 15:00,19,59.97,60.13,59.9,60.13,160
20090701|2009-05-19 15:30,19,60.13,60.5,60.12,60.3,419
20090701|2009-05-19 16:00,19,60.3,60.3,60.1,60.1,345
20090701|2009-05-19 19:00,20,60.1,60.11,60.09,60.09,5
20090701|2009-05-19 19:30,20,59.99,60,59.9,59.94,56
20090701|2009-05-19 20:00,20,60,60,60,60,12
20090701|2009-05-19 20:30,20,60,60,59.94,59.94,13
20090701|2009-05-19 21:00,20,59.98,60,59.9,59.9,42
20090701|2009-05-19 21:30,20,59.89,60.54,59.89,60.45,140
20090701|2009-05-19 22:00,20,60.4,60.55,60.35,60.55,64
20090701|2009-05-19 22:30,20,60.41,60.44,60.41,60.44,5
20090701|2009-05-19 23:30,20,60.4,60.48,60.33,60.48,6
20090701|2009-05-20 00:00,20,60.53,60.6,60.53,60.55,27
20090701|2009-05-20 00:30,20,60.62,60.64,60.4,60.49,19
20090701|2009-05-20 01:00,20,60.46,60.51,60.4,60.47,24
20090701|2009-05-20 01:30,20,60.48,60.48,60.2,60.26,81
20090701|2009-05-20 02:00,20,60.23,60.39,60.15,60.27,139
20090701|2009-05-20 02:30,20,60.26,60.65,60.25,60.47,509
20090701|2009-05-20 03:00,20,60.41,60.62,60.37,60.52,279
20090701|2009-05-20 03:30,20,60.54,60.62,60.41,60.59,325
20090701|2009-05-20 04:00,20,60.61,60.73,60.56,60.64,673
20090701|2009-05-20 04:30,20,60.66,60.74,60.46,60.47,291
20090701|2009-05-20 05:00,20,60.48,60.62,60.24,60.57,616
20090701|2009-05-20 05:30,20,60.6,60.72,60.54,60.63,280
20090701|2009-05-20 06:00,20,60.59,60.64,60.39,60.49,334
20090701|2009-05-20 06:30,20,60.48,60.79,60.43,60.64,401
20090701|2009-05-20 07:00,20,60.69,60.75,60.4,60.62,656
20090701|2009-05-20 07:30,20,60.63,60.87,60.58,60.58,1251
20090701|2009-05-20 08:00,20,60.59,61.46,60.59,61.25,3837
20090701|2009-05-20 08:30,20,61.24,61.76,61.13,61.59,2635
20090701|2009-05-20 09:00,20,61.59,61.87,61.57,61.71,1894
20090701|2009-05-20 09:30,20,61.73,62.07,61.32,61.43,5759
20090701|2009-05-20 10:00,20,61.4,61.68,61.17,61.48,2277
20090701|2009-05-20 10:30,20,61.48,61.67,61.34,61.35,1657
20090701|2009-05-20 11:00,20,61.35,61.75,61.32,61.59,1147
20090701|2009-05-20 11:30,20,61.6,61.65,61.31,61.45,1576
20090701|2009-05-20 12:00,20,61.46,61.72,61.13,61.7,2094
20090701|2009-05-20 12:30,20,61.68,62.07,61.55,61.93,3585
20090701|2009-05-20 13:00,20,61.95,62.13,61.35,62.04,4249
20090701|2009-05-20 13:30,20,62.03,62.25,61.94,62.21,1126
20090701|2009-05-20 14:00,20,62.19,62.19,61.92,61.95,314
20090701|2009-05-20 14:30,20,61.95,62.05,61.79,61.86,374
20090701|2009-05-20 15:00,20,61.86,61.86,61.73,61.77,220
20090701|2009-05-20 15:30,20,61.78,61.82,61.76,61.78,20
20090701|2009-05-20 16:00,20,61.74,61.74,61.65,61.65,13
20090701|2009-05-20 16:30,20,61.65,61.65,61.65,61.65,10
20090701|2009-05-20 19:00,21,61.5,61.58,61.47,61.47,32
20090701|2009-05-20 19:30,21,61.45,61.45,61.45,61.45,1
20090701|2009-05-20 20:00,21,61.53,61.67,61.52,61.66,24
20090701|2009-05-20 20:30,21,61.53,61.53,61.5,61.5,5
20090701|2009-05-20 21:00,21,61.46,61.49,61.45,61.48,12
20090701|2009-05-20 21:30,21,61.5,61.5,61.44,61.5,15
20090701|2009-05-20 22:00,21,61.43,61.43,61.42,61.42,2
20090701|2009-05-20 23:00,21,61.44,61.55,61.44,61.55,7
20090701|2009-05-20 23:30,21,61.61,61.64,61.56,61.56,24
20090701|2009-05-21 00:00,21,61.6,61.66,61.6,61.66,2
20090701|2009-05-21 00:30,21,61.7,61.7,61.5,61.6,33
20090701|2009-05-21 01:00,21,61.55,61.7,61.55,61.62,54
20090701|2009-05-21 01:30,21,61.62,61.62,61.45,61.57,69
20090701|2009-05-21 02:00,21,61.56,61.79,61.54,61.7,90
20090701|2009-05-21 02:30,21,61.75,61.84,61.48,61.6,301
20090701|2009-05-21 03:00,21,61.6,61.68,61.2,61.25,602
20090701|2009-05-21 03:30,21,61.26,61.43,60.74,60.94,1750
20090701|2009-05-21 04:00,21,60.94,61.04,60.56,60.68,1320
20090701|2009-05-21 04:30,21,60.66,60.96,60.59,60.79,857
20090701|2009-05-21 05:00,21,60.75,60.83,60.5,60.73,768
20090701|2009-05-21 05:30,21,60.72,60.94,60.63,60.93,415
20090701|2009-05-21 06:00,21,60.92,60.96,60.51,60.58,1746
20090701|2009-05-21 06:30,21,60.55,60.81,60.5,60.76,767
20090701|2009-05-21 07:00,21,60.76,60.78,60.55,60.77,1046
20090701|2009-05-21 07:30,21,60.75,61,60.6,60.82,1859
20090701|2009-05-21 08:00,21,60.81,60.83,60.2,60.55,3478
20090701|2009-05-21 08:30,21,60.56,60.69,60.35,60.52,1150
20090701|2009-05-21 09:00,21,60.57,60.62,60.1,60.19,1153
20090701|2009-05-21 09:30,21,60.18,60.32,60.03,60.25,2520
20090701|2009-05-21 10:00,21,60.26,60.4,59.92,60.36,1745
20090701|2009-05-21 10:30,21,60.33,60.67,60.25,60.67,2342
20090701|2009-05-21 11:00,21,60.67,60.82,60.43,60.43,1480
20090701|2009-05-21 11:30,21,60.43,61.1,60.42,61.06,2967
20090701|2009-05-21 12:00,21,61.04,61.2,60.73,60.9,2471
20090701|2009-05-21 12:30,21,60.93,61.35,60.92,61.35,2045
20090701|2009-05-21 13:00,21,61.35,61.48,60.66,61.01,5511
20090701|2009-05-21 13:30,21,60.99,61.08,60.7,60.9,1328
20090701|2009-05-21 14:00,21,60.93,61.03,60.87,60.92,196
20090701|2009-05-21 14:30,21,60.92,61.03,60.91,61,209
20090701|2009-05-21 15:00,21,61.01,61.24,61,61.24,111
20090701|2009-05-21 15:30,21,61.14,61.15,61.01,61.08,12
20090701|2009-05-21 16:00,21,60.95,61.07,60.95,61.07,4
20090701|2009-05-21 19:00,22,61.2,61.31,61.2,61.31,2
20090701|2009-05-21 19:30,22,61.28,61.33,61.28,61.33,3
20090701|2009-05-21 20:00,22,61.45,61.45,61.45,61.45,1
20090701|2009-05-21 20:30,22,61.58,61.58,61.58,61.58,1
20090701|2009-05-21 21:00,22,61.54,61.57,61.46,61.46,6
20090701|2009-05-21 21:30,22,61.56,61.56,61.55,61.55,3
20090701|2009-05-21 22:00,22,61.56,61.56,61.56,61.56,1
20090701|2009-05-21 22:30,22,61.56,61.64,61.56,61.64,8
20090701|2009-05-21 23:00,22,61.63,61.63,61.55,61.57,19
20090701|2009-05-21 23:30,22,61.54,61.6,61.54,61.56,17
20090701|2009-05-22 00:30,22,61.59,61.64,61.48,61.49,61
20090701|2009-05-22 01:00,22,61.46,61.55,61.42,61.42,77
20090701|2009-05-22 01:30,22,61.42,61.49,61.28,61.49,62
20090701|2009-05-22 02:00,22,61.53,61.68,61.49,61.68,155
20090701|2009-05-22 02:30,22,61.61,61.64,61.19,61.3,311
20090701|2009-05-22 03:00,22,61.33,61.48,61.2,61.3,260
20090701|2009-05-22 03:30,22,61.31,61.82,61.3,61.71,693
20090701|2009-05-22 04:00,22,61.74,61.81,61.55,61.64,374
20090701|2009-05-22 04:30,22,61.62,61.68,61.35,61.45,380
20090701|2009-05-22 05:00,22,61.5,61.64,61.43,61.61,303
20090701|2009-05-22 05:30,22,61.63,61.63,61.45,61.51,208
20090701|2009-05-22 06:00,22,61.53,61.58,61.39,61.44,381
20090701|2009-05-22 06:30,22,61.5,61.75,61.47,61.73,588
20090701|2009-05-22 07:00,22,61.74,61.97,61.65,61.89,745
20090701|2009-05-22 07:30,22,61.86,61.95,61.56,61.7,895
20090701|2009-05-22 08:00,22,61.71,61.82,60.99,61.15,3392
20090701|2009-05-22 08:30,22,61.13,61.3,60.48,60.8,2462
20090701|2009-05-22 09:00,22,60.89,61.21,60.85,61.03,2058
20090701|2009-05-22 09:30,22,60.97,61.16,60.84,60.96,774
20090701|2009-05-22 10:00,22,60.96,61.26,60.89,60.94,1409
20090701|2009-05-22 10:30,22,60.94,61.03,60.76,60.95,999
20090701|2009-05-22 11:00,22,60.95,61.06,60.85,60.94,534
20090701|2009-05-22 11:30,22,60.97,61.04,60.82,60.97,647
20090701|2009-05-22 12:00,22,60.97,61.34,60.95,61.28,964
20090701|2009-05-22 12:30,22,61.29,61.3,61.08,61.2,1099
20090701|2009-05-22 13:00,22,61.19,61.72,61,61.68,3067
20090701|2009-05-22 13:30,22,61.67,61.68,61.55,61.56,757
20090701|2009-05-22 14:00,22,61.57,61.64,61.47,61.47,182
20090701|2009-05-22 14:30,22,61.46,61.61,61.44,61.56,144
20090701|2009-05-22 15:00,22,61.57,61.57,61.45,61.54,38
20090701|2009-05-22 15:30,22,61.48,61.5,61.48,61.48,10
20090701|2009-05-24 17:00,25,61.8,62,61.8,62,42
20090701|2009-05-24 17:30,25,61.98,62.13,61.97,62.09,66
20090701|2009-05-24 18:00,25,62.09,62.09,62.09,62.09,2
20090701|2009-05-24 18:30,25,61.98,61.99,61.98,61.99,4
20090701|2009-05-24 19:00,25,61.94,61.94,61.86,61.86,9
20090701|2009-05-24 19:30,25,61.88,61.88,61.88,61.88,3
20090701|2009-05-24 20:00,25,61.92,61.92,61.83,61.83,12
20090701|2009-05-24 20:30,25,61.73,61.73,61.73,61.73,16
20090701|2009-05-24 21:00,25,61.63,61.63,61.62,61.62,4
20090701|2009-05-24 21:30,25,61.53,61.53,61.3,61.34,7
20090701|2009-05-24 22:00,25,61.34,61.36,61.34,61.36,2
20090701|2009-05-24 23:00,25,61.38,61.38,61.38,61.38,7
20090701|2009-05-24 23:30,25,61.34,61.34,61.34,61.34,1
20090701|2009-05-25 00:00,25,61.31,61.4,61.31,61.4,10
20090701|2009-05-25 00:30,25,61.37,61.37,61.3,61.3,13
20090701|2009-05-25 01:00,25,61.32,61.33,61.28,61.33,4
20090701|2009-05-25 01:30,25,61.38,61.38,61.38,61.38,1
20090701|2009-05-25 02:30,25,61.36,61.44,61.19,61.2,37
20090701|2009-05-25 03:00,25,61.19,61.19,60.9,61,194
20090701|2009-05-25 03:30,25,60.99,61.03,60.89,60.9,80
20090701|2009-05-25 04:00,25,60.9,61.04,60.9,61.02,22
20090701|2009-05-25 04:30,25,61.01,61.05,60.93,61.02,17
20090701|2009-05-25 05:00,25,60.98,60.98,60.9,60.91,45
20090701|2009-05-25 05:30,25,60.91,61.1,60.89,61.09,40
20090701|2009-05-25 06:00,25,61.1,61.1,61.09,61.09,13
20090701|2009-05-25 06:30,25,61.1,61.1,60.98,61,10
20090701|2009-05-25 07:00,25,61.02,61.18,61,61.17,38
20090701|2009-05-25 07:30,25,61.11,61.11,61.03,61.03,18
20090701|2009-05-25 08:00,25,61.04,61.08,61.02,61.08,32
20090701|2009-05-25 08:30,25,61.02,61.03,60.99,60.99,13
20090701|2009-05-25 09:00,25,61.01,61.06,60.97,61.03,60
20090701|2009-05-25 09:30,25,61.07,61.16,61.07,61.1,25
20090701|2009-05-25 10:00,25,61.09,61.28,61.07,61.28,135
20090701|2009-05-25 10:30,25,61.23,61.28,61.21,61.21,43
20090701|2009-05-25 11:00,25,61.24,61.24,61.16,61.22,18
20090701|2009-05-25 11:30,25,61.23,61.29,61.13,61.19,42
20090701|2009-05-25 12:00,25,61.19,61.29,60.85,60.85,43
20090701|2009-05-25 19:00,26,61.2,61.35,61.2,61.35,3
20090701|2009-05-25 19:30,26,61.31,61.46,61.31,61.43,16
20090701|2009-05-25 20:00,26,61.37,61.37,61.36,61.36,3
20090701|2009-05-25 20:30,26,61.33,61.33,61.33,61.33,1
20090701|2009-05-25 21:00,26,61.17,61.17,60.96,61,101
20090701|2009-05-25 21:30,26,61.01,61.01,60.96,60.96,3
20090701|2009-05-25 22:30,26,60.93,60.93,60.91,60.93,24
20090701|2009-05-25 23:30,26,60.99,61.02,60.99,61.02,2
20090701|2009-05-26 00:30,26,60.85,60.92,60.81,60.92,8
20090701|2009-05-26 01:00,26,60.93,60.98,60.76,60.8,121
20090701|2009-05-26 01:30,26,60.78,60.78,60.54,60.54,105
20090701|2009-05-26 02:00,26,60.54,60.65,60.51,60.54,163
20090701|2009-05-26 02:30,26,60.5,60.66,60.36,60.61,255
20090701|2009-05-26 03:00,26,60.54,60.68,60.2,60.34,529
20090701|2009-05-26 03:30,26,60.37,60.41,59.94,60.1,749
20090701|2009-05-26 04:00,26,60.08,60.09,59.52,59.73,1250
20090701|2009-05-26 04:30,26,59.73,60,59.73,59.87,645
20090701|2009-05-26 05:00,26,59.8,59.88,59.71,59.82,396
20090701|2009-05-26 05:30,26,59.8,59.9,59.71,59.87,290
20090701|2009-05-26 06:00,26,59.85,60.38,59.78,60.38,934
20090701|2009-05-26 06:30,26,60.36,60.48,60.22,60.31,616
20090701|2009-05-26 07:00,26,60.24,60.77,60.24,60.57,929
20090701|2009-05-26 07:30,26,60.62,60.63,60.3,60.51,856
20090701|2009-05-26 08:00,26,60.49,60.49,59.6,59.78,2937
20090701|2009-05-26 08:30,26,59.8,60.44,59.76,60.42,3026
20090701|2009-05-26 09:00,26,60.74,61.72,60.71,61.35,4388
20090701|2009-05-26 09:30,26,61.35,61.73,61.33,61.49,3196
20090701|2009-05-26 10:00,26,61.46,61.68,61.31,61.39,2124
20090701|2009-05-26 10:30,26,61.39,61.84,61.39,61.54,2256
20090701|2009-05-26 11:00,26,61.56,61.74,61.44,61.68,1160
20090701|2009-05-26 11:30,26,61.66,61.97,61.6,61.87,1751
20090701|2009-05-26 12:00,26,61.88,61.92,61.62,61.76,874
20090701|2009-05-26 12:30,26,61.77,61.97,61.62,61.95,1361
20090701|2009-05-26 13:00,26,61.95,62.5,61.83,62.45,4918
20090701|2009-05-26 13:30,26,62.44,62.44,62.3,62.31,833
20090701|2009-05-26 14:00,26,62.29,62.4,62.25,62.34,137
20090701|2009-05-26 14:30,26,62.3,62.41,62.23,62.24,171
20090701|2009-05-26 15:00,26,62.28,62.43,62.28,62.43,40
20090701|2009-05-26 15:30,26,62.4,62.46,62.4,62.46,37
20090701|2009-05-26 16:00,26,62.45,62.55,62.44,62.55,29
20090701|2009-05-26 19:00,27,62.7,62.7,62.64,62.64,9
20090701|2009-05-26 19:30,27,62.67,62.72,62.66,62.67,8
20090701|2009-05-26 20:00,27,62.45,62.48,62.43,62.48,3
20090701|2009-05-26 20:30,27,62.44,62.44,62.26,62.3,36
20090701|2009-05-26 21:00,27,62.37,62.37,62.25,62.25,16
20090701|2009-05-26 21:30,27,62.23,62.27,62.2,62.24,52
20090701|2009-05-26 22:00,27,62.24,62.41,62.24,62.41,30
20090701|2009-05-26 22:30,27,62.43,62.53,62.42,62.5,81
20090701|2009-05-26 23:00,27,62.5,62.5,62.43,62.48,24
20090701|2009-05-26 23:30,27,62.39,62.39,62.39,62.39,1
20090701|2009-05-27 00:00,27,62.48,62.52,62.48,62.52,4
20090701|2009-05-27 00:30,27,62.49,62.5,62.47,62.47,6
20090701|2009-05-27 01:00,27,62.53,62.75,62.53,62.74,175
20090701|2009-05-27 01:30,27,62.74,62.93,62.63,62.68,119
20090701|2009-05-27 02:00,27,62.68,63.03,62.65,62.76,287
20090701|2009-05-27 02:30,27,62.78,62.95,62.76,62.84,295
20090701|2009-05-27 03:00,27,62.93,63.45,62.93,63.24,1177
20090701|2009-05-27 03:30,27,63.24,63.28,63.11,63.15,223
20090701|2009-05-27 04:00,27,63.15,63.21,62.98,63.13,429
20090701|2009-05-27 04:30,27,63.12,63.21,63.01,63.07,302
20090701|2009-05-27 05:00,27,63.05,63.2,62.92,63.2,323
20090701|2009-05-27 05:30,27,63.17,63.22,63.05,63.05,217
20090701|2009-05-27 06:00,27,63.07,63.15,62.74,62.87,400
20090701|2009-05-27 06:30,27,62.87,62.97,62.68,62.9,556
20090701|2009-05-27 07:00,27,62.9,62.98,62.56,62.79,835
20090701|2009-05-27 07:30,27,62.78,63.03,62.71,62.92,1226
20090701|2009-05-27 08:00,27,62.91,63.33,62.56,63.2,2749
20090701|2009-05-27 08:30,27,63.18,63.27,62.8,62.97,4125
20090701|2009-05-27 09:00,27,62.99,63.12,62.26,62.46,4611
20090701|2009-05-27 09:30,27,62.49,62.74,62.38,62.61,1325
20090701|2009-05-27 10:00,27,62.6,63,62.46,62.96,2840
20090701|2009-05-27 10:30,27,62.96,63.19,62.9,63.1,1669
20090701|2009-05-27 11:00,27,63.1,63.66,63.1,63.59,2352
20090701|2009-05-27 11:30,27,63.58,63.81,63.28,63.45,2834
20090701|2009-05-27 12:00,27,63.45,63.71,63.41,63.45,903
20090701|2009-05-27 12:30,27,63.48,63.48,62.82,63.15,3406
20090701|2009-05-27 13:00,27,63.12,63.62,62.87,63.46,5355
20090701|2009-05-27 13:30,27,63.46,63.47,63.26,63.3,577
20090701|2009-05-27 14:00,27,63.29,63.43,63.14,63.15,219
20090701|2009-05-27 14:30,27,63.17,63.23,63.1,63.13,267
20090701|2009-05-27 15:00,27,63.14,63.15,63,63.15,97
20090701|2009-05-27 15:30,27,63.19,63.19,62.85,62.96,136
20090701|2009-05-27 16:00,27,62.95,63,62.95,63,11
20090701|2009-05-27 20:00,28,62.88,62.92,62.85,62.85,3
20090701|2009-05-27 20:30,28,62.96,62.96,62.96,62.96,1
20090701|2009-05-27 21:00,28,62.97,63.03,62.97,63.03,3
20090701|2009-05-27 22:00,28,62.91,62.91,62.88,62.88,5
20090701|2009-05-27 22:30,28,62.85,62.96,62.83,62.96,43
20090701|2009-05-27 23:00,28,62.9,62.95,62.9,62.9,20
20090701|2009-05-27 23:30,28,62.88,62.89,62.88,62.89,13
20090701|2009-05-28 00:00,28,62.89,62.89,62.89,62.89,11
20090701|2009-05-28 00:30,28,62.9,62.9,62.8,62.87,71
20090701|2009-05-28 01:00,28,62.86,62.9,62.86,62.88,53
20090701|2009-05-28 01:30,28,62.87,62.89,62.78,62.83,9
20090701|2009-05-28 02:00,28,62.78,63.03,62.77,63.02,153
20090701|2009-05-28 02:30,28,63.11,63.37,63.02,63.31,373
20090701|2009-05-28 03:00,28,63.27,63.32,63.09,63.18,246
20090701|2009-05-28 03:30,28,63.21,63.23,63.03,63.17,597
20090701|2009-05-28 04:00,28,63.15,63.54,63.15,63.35,547
20090701|2009-05-28 04:30,28,63.37,63.45,63.33,63.45,291
20090701|2009-05-28 05:00,28,63.45,63.58,63.31,63.46,471
20090701|2009-05-28 05:30,28,63.44,63.57,63.33,63.53,301
20090701|2009-05-28 06:00,28,63.52,63.99,63.49,63.57,879
20090701|2009-05-28 06:30,28,63.57,63.75,63.38,63.47,544
20090701|2009-05-28 07:00,28,63.48,63.52,63.23,63.37,674
20090701|2009-05-28 07:30,28,63.36,63.78,63.36,63.44,1097
20090701|2009-05-28 08:00,28,63.47,63.91,63.39,63.91,1270
20090701|2009-05-28 08:30,28,63.9,64.17,63.87,64.07,1876
20090701|2009-05-28 09:00,28,64.08,64.08,63.66,63.85,1870
20090701|2009-05-28 09:30,28,63.87,64.47,63.84,64.44,2237
20090701|2009-05-28 10:00,28,64.47,64.85,64.34,64.72,4154
20090701|2009-05-28 10:30,28,64.73,64.9,64.35,64.48,2382
20090701|2009-05-28 11:00,28,64.55,64.85,64.36,64.6,1411
20090701|2009-05-28 11:30,28,64.57,64.71,64.44,64.54,1060
20090701|2009-05-28 12:00,28,64.57,65.23,64.56,65.11,1821
20090701|2009-05-28 12:30,28,65.11,65.2,64.77,65.08,2835
20090701|2009-05-28 13:00,28,65.13,65.44,64.93,65.01,5760
20090701|2009-05-28 13:30,28,65,65.08,64.85,64.88,891
20090701|2009-05-28 14:00,28,64.89,64.94,64.82,64.91,88
20090701|2009-05-28 14:30,28,64.89,64.89,64.57,64.57,185
20090701|2009-05-28 15:00,28,64.57,64.78,64.57,64.78,177
20090701|2009-05-28 15:30,28,64.79,64.84,64.79,64.84,70
20090701|2009-05-28 16:00,28,64.84,64.85,64.79,64.8,38
20090701|2009-05-28 16:30,28,64.83,64.83,64.83,64.83,1
20090701|2009-05-28 19:00,29,64.78,64.78,64.78,64.78,2
20090701|2009-05-28 19:30,29,64.8,64.87,64.74,64.75,8
20090701|2009-05-28 20:00,29,64.76,64.76,64.76,64.76,1
20090701|2009-05-28 20:30,29,64.76,64.76,64.76,64.76,5
20090701|2009-05-28 22:30,29,64.85,64.85,64.85,64.85,8
20090701|2009-05-28 23:00,29,64.84,65,64.83,65,49
20090701|2009-05-28 23:30,29,65.12,65.2,65.1,65.16,24
20090701|2009-05-29 00:00,29,65.18,65.2,65.15,65.2,12
20090701|2009-05-29 00:30,29,65.25,65.32,65.21,65.3,52
20090701|2009-05-29 01:00,29,65.3,65.38,65.29,65.36,72
20090701|2009-05-29 01:30,29,65.42,65.68,65.37,65.62,328
20090701|2009-05-29 02:00,29,65.5,65.5,65.17,65.41,257
20090701|2009-05-29 02:30,29,65.44,65.71,65.41,65.66,530
20090701|2009-05-29 03:00,29,65.66,65.66,65.47,65.56,310
20090701|2009-05-29 03:30,29,65.59,65.68,65.54,65.6,251
20090701|2009-05-29 04:00,29,65.61,65.91,65.56,65.83,720
20090701|2009-05-29 04:30,29,65.89,66,65.77,65.91,364
20090701|2009-05-29 05:00,29,65.9,66.14,65.78,66.09,690
20090701|2009-05-29 05:30,29,66.09,66.23,66.06,66.19,276
20090701|2009-05-29 06:00,29,66.2,66.26,66.05,66.21,700
20090701|2009-05-29 06:30,29,66.2,66.21,65.97,66.12,306
20090701|2009-05-29 07:00,29,66.12,66.32,66.04,66.09,962
20090701|2009-05-29 07:30,29,66.07,66.17,65.92,66.15,1262
20090701|2009-05-29 08:00,29,66.16,66.46,65.82,66.35,3530
20090701|2009-05-29 08:30,29,66.35,66.39,65.74,65.84,1866
20090701|2009-05-29 09:00,29,65.85,66.1,65.7,66.03,2333
20090701|2009-05-29 09:30,29,66.03,66.15,65.82,66.12,1580
20090701|2009-05-29 10:00,29,66.15,66.4,66.07,66.25,2809
20090701|2009-05-29 10:30,29,66.22,66.41,65.94,65.96,1669
20090701|2009-05-29 11:00,29,65.96,66.21,65.91,65.92,1137
20090701|2009-05-29 11:30,29,65.91,66.02,65.82,65.97,985
20090701|2009-05-29 12:00,29,65.98,66.15,65.16,65.19,4591
20090701|2009-05-29 12:30,29,65.19,65.63,65.18,65.55,2092
20090701|2009-05-29 13:00,29,65.56,66.44,65.56,66.3,4982
20090701|2009-05-29 13:30,29,66.3,66.33,66.16,66.33,1202
20090701|2009-05-29 14:00,29,66.3,66.37,66.24,66.35,251
20090701|2009-05-29 14:30,29,66.35,66.5,66.3,66.5,171
20090701|2009-05-29 15:00,29,66.46,66.56,66.35,66.53,172
20090701|2009-05-29 15:30,29,66.55,66.59,66.51,66.54,45
20090701|2009-05-29 16:00,29,66.5,66.58,66.5,66.58,11
20090701|2009-05-31 17:00,1,66.46,66.46,66.46,66.46,1
20090701|2009-05-31 17:30,1,66.51,66.67,66.4,66.4,10
20090701|2009-05-31 18:00,1,66.35,66.5,66.35,66.5,4
20090701|2009-05-31 19:00,1,66.4,66.47,66.4,66.41,20
20090701|2009-05-31 20:00,1,66.46,66.74,66.46,66.74,8
20090701|2009-05-31 20:30,1,66.84,66.95,66.84,66.95,17
20090701|2009-05-31 21:00,1,66.88,66.95,66.88,66.95,30
20090701|2009-05-31 21:30,1,66.95,66.97,66.87,66.87,48
20090701|2009-05-31 22:00,1,66.82,66.9,66.79,66.9,19
20090701|2009-05-31 22:30,1,66.95,66.96,66.95,66.96,9
20090701|2009-05-31 23:30,1,66.97,67.1,66.97,67.1,30
20090701|2009-06-01 00:00,1,67.1,67.18,67.1,67.1,35
20090701|2009-06-01 00:30,1,67.08,67.14,67.01,67.14,11
20090701|2009-06-01 01:00,1,67.14,67.32,67.11,67.27,91
20090701|2009-06-01 01:30,1,67.26,67.71,67.26,67.58,241
20090701|2009-06-01 02:00,1,67.58,67.76,67.56,67.72,273
20090701|2009-06-01 02:30,1,67.71,67.86,67.56,67.68,341
20090701|2009-06-01 03:00,1,67.69,68.25,67.55,68.24,782
20090701|2009-06-01 03:30,1,68.24,68.32,67.85,67.97,852
20090701|2009-06-01 04:00,1,67.97,67.97,67.65,67.79,322
20090701|2009-06-01 04:30,1,67.88,68.15,67.74,67.98,244
20090701|2009-06-01 05:00,1,68,68.24,67.95,68,812
20090701|2009-06-01 05:30,1,67.97,67.99,67.81,67.85,195
20090701|2009-06-01 06:00,1,67.84,68.05,67.75,67.83,378
20090701|2009-06-01 06:30,1,67.85,67.92,67.62,67.63,441
20090701|2009-06-01 07:00,1,67.63,67.89,67.62,67.82,571
20090701|2009-06-01 07:30,1,67.83,68.08,67.69,67.82,1174
20090701|2009-06-01 08:00,1,67.87,67.97,67.31,67.54,3098
20090701|2009-06-01 08:30,1,67.57,67.81,67.3,67.56,3573
20090701|2009-06-01 09:00,1,67.56,67.9,67.44,67.45,4027
20090701|2009-06-01 09:30,1,67.46,67.61,67.31,67.4,1723
20090701|2009-06-01 10:00,1,67.42,67.73,67.2,67.69,2123
20090701|2009-06-01 10:30,1,67.7,68.02,67.44,67.96,2670
20090701|2009-06-01 11:00,1,67.94,67.97,67.79,67.93,1271
20090701|2009-06-01 11:30,1,67.92,68.09,67.71,67.74,1769
20090701|2009-06-01 12:00,1,67.74,67.95,67.74,67.83,1035
20090701|2009-06-01 12:30,1,67.84,68.23,67.73,68.2,1456
20090701|2009-06-01 13:00,1,68.2,68.68,68.2,68.57,4482
20090701|2009-06-01 13:30,1,68.56,68.58,68.33,68.42,857
20090701|2009-06-01 14:00,1,68.44,68.44,68.32,68.4,220
20090701|2009-06-01 14:30,1,68.42,68.48,68.33,68.33,353
20090701|2009-06-01 15:00,1,68.37,68.37,68.13,68.22,167
20090701|2009-06-01 15:30,1,68.19,68.22,67.96,68,681
20090701|2009-06-01 16:00,1,68.09,68.15,68.09,68.15,7
20090701|2009-06-01 16:30,1,68.15,68.15,68,68,21
20090701|2009-06-01 19:00,2,67.85,67.87,67.8,67.8,9
20090701|2009-06-01 19:30,2,67.81,67.96,67.79,67.96,17
20090701|2009-06-01 20:00,2,67.93,67.93,67.86,67.89,28
20090701|2009-06-01 20:30,2,67.89,68.19,67.89,68.16,85
20090701|2009-06-01 21:00,2,68.11,68.14,68.02,68.03,30
20090701|2009-06-01 21:30,2,68.06,68.13,68.03,68.03,22
20090701|2009-06-01 22:00,2,68.08,68.32,68.08,68.32,29
20090701|2009-06-01 22:30,2,68.31,68.56,68.31,68.47,94
20090701|2009-06-01 23:00,2,68.41,68.49,68.36,68.41,16
20090701|2009-06-01 23:30,2,68.38,68.41,68.27,68.39,21
20090701|2009-06-02 00:00,2,68.38,68.38,68.21,68.21,20
20090701|2009-06-02 00:30,2,68.27,68.33,68.09,68.1,45
20090701|2009-06-02 01:00,2,68.12,68.18,67.99,68,109
20090701|2009-06-02 01:30,2,67.99,67.99,67.59,67.83,439
20090701|2009-06-02 02:00,2,67.8,68.36,67.79,68.04,506
20090701|2009-06-02 02:30,2,67.98,68.09,67.85,68.09,242
20090701|2009-06-02 03:00,2,68.08,68.3,67.98,68.03,513
20090701|2009-06-02 03:30,2,68.03,68.1,67.68,67.79,936
20090701|2009-06-02 04:00,2,67.79,67.95,67.63,67.7,510
20090701|2009-06-02 04:30,2,67.75,67.87,67.68,67.85,282
20090701|2009-06-02 05:00,2,67.85,68.01,67.85,68.01,675
20090701|2009-06-02 05:30,2,68.02,68.3,67.94,68.27,899
20090701|2009-06-02 06:00,2,68.27,68.27,67.92,67.96,349
20090701|2009-06-02 06:30,2,67.95,68.24,67.94,68.12,704
20090701|2009-06-02 07:00,2,68.09,68.14,67.76,67.85,1137
20090701|2009-06-02 07:30,2,67.83,68.13,67.65,68.13,1183
20090701|2009-06-02 08:00,2,68.15,68.16,67.7,67.81,2194
20090701|2009-06-02 08:30,2,67.83,68.11,67.51,68.05,3209
20090701|2009-06-02 09:00,2,68.25,68.55,68.09,68.31,3283
20090701|2009-06-02 09:30,2,68.32,68.65,68.27,68.44,2050
20090701|2009-06-02 10:00,2,68.44,68.61,68.26,68.38,1736
20090701|2009-06-02 10:30,2,68.39,68.43,68.17,68.19,2026
20090701|2009-06-02 11:00,2,68.2,68.35,68.09,68.26,1200
20090701|2009-06-02 11:30,2,68.29,68.89,68.25,68.65,1762
20090701|2009-06-02 12:00,2,68.68,68.8,68.44,68.75,1657
20090701|2009-06-02 12:30,2,68.75,68.84,68.45,68.65,1919
20090701|2009-06-02 13:00,2,68.65,69.04,68.44,68.56,4702
20090701|2009-06-02 13:30,2,68.56,68.79,68.53,68.65,630
20090701|2009-06-02 14:00,2,68.67,68.76,68.65,68.7,356
20090701|2009-06-02 14:30,2,68.7,68.77,68.68,68.73,116
20090701|2009-06-02 15:00,2,68.74,68.77,68.51,68.66,266
20090701|2009-06-02 15:30,2,68.62,68.62,68.19,68.2,103
20090701|2009-06-02 16:00,2,68.24,68.24,68.2,68.2,12
20090701|2009-06-02 20:00,3,68.14,68.23,68.14,68.17,8
20090701|2009-06-02 20:30,3,68.17,68.21,68.17,68.21,5
20090701|2009-06-02 21:00,3,68.23,68.5,68.23,68.32,16
20090701|2009-06-02 21:30,3,68.39,68.43,68.39,68.43,7
20090701|2009-06-02 22:00,3,68.45,68.54,68.44,68.54,40
20090701|2009-06-02 22:30,3,68.53,68.54,68.51,68.52,43
20090701|2009-06-02 23:00,3,68.5,68.71,68.5,68.59,36
20090701|2009-06-02 23:30,3,68.64,68.72,68.62,68.71,33
20090701|2009-06-03 00:00,3,68.6,68.63,68.6,68.6,54
20090701|2009-06-03 00:30,3,68.61,68.67,68.6,68.6,36
20090701|2009-06-03 01:00,3,68.6,68.66,68.55,68.66,139
20090701|2009-06-03 01:30,3,68.71,68.96,68.7,68.87,109
20090701|2009-06-03 02:00,3,68.85,68.86,68.59,68.75,139
20090701|2009-06-03 02:30,3,68.75,68.78,68.53,68.55,283
20090701|2009-06-03 03:00,3,68.52,68.62,68.15,68.51,522
20090701|2009-06-03 03:30,3,68.51,68.54,67.88,68.05,980
20090701|2009-06-03 04:00,3,68.05,68.24,67.87,67.93,707
20090701|2009-06-03 04:30,3,67.95,68.12,67.84,68.09,440
20090701|2009-06-03 05:00,3,68.1,68.32,67.98,68.02,252
20090701|2009-06-03 05:30,3,68.05,68.3,67.94,68.17,316
20090701|2009-06-03 06:00,3,68.15,68.23,67.71,67.86,614
20090701|2009-06-03 06:30,3,67.81,68.1,67.68,67.85,420
20090701|2009-06-03 07:00,3,67.9,68.08,67.7,67.86,821
20090701|2009-06-03 07:30,3,67.82,67.95,67.46,67.86,1726
20090701|2009-06-03 08:00,3,67.84,67.99,67.73,67.95,1031
20090701|2009-06-03 08:30,3,67.96,68.1,67.64,67.76,1424
20090701|2009-06-03 09:00,3,67.72,67.88,67.55,67.79,1490
20090701|2009-06-03 09:30,3,67.75,67.75,66.87,67.33,6527
20090701|2009-06-03 10:00,3,67.32,67.39,66.55,66.73,4686
20090701|2009-06-03 10:30,3,66.69,66.72,66.29,66.57,2579
20090701|2009-06-03 11:00,3,66.6,66.73,66.16,66.18,1493
20090701|2009-06-03 11:30,3,66.16,66.48,65.57,65.7,3323
20090701|2009-06-03 12:00,3,65.69,65.91,65.47,65.9,2137
20090701|2009-06-03 12:30,3,65.88,65.96,64.96,65.22,3023
20090701|2009-06-03 13:00,3,65.23,66.22,65.17,66.1,6014
20090701|2009-06-03 13:30,3,66.1,66.23,65.92,66.23,1288
20090701|2009-06-03 14:00,3,66.21,66.24,65.98,65.98,275
20090701|2009-06-03 14:30,3,65.98,66.2,65.98,66.19,212
20090701|2009-06-03 15:00,3,66.19,66.43,66.18,66.25,190
20090701|2009-06-03 15:30,3,66.22,66.22,66.04,66.09,89
20090701|2009-06-03 16:00,3,66.09,66.09,65.95,66.03,26
20090701|2009-06-03 16:30,3,65.95,65.95,65.91,65.92,12
20090701|2009-06-03 19:00,4,65.96,66.02,65.96,66.02,19
20090701|2009-06-03 19:30,4,65.93,66.07,65.93,66.07,5
20090701|2009-06-03 20:00,4,66.19,66.19,66.19,66.19,2
20090701|2009-06-03 20:30,4,66.21,66.38,66.21,66.34,5
20090701|2009-06-03 21:00,4,66.37,66.37,66.35,66.35,5
20090701|2009-06-03 21:30,4,66.31,66.31,66.31,66.31,1
20090701|2009-06-03 22:00,4,66.29,66.3,66.29,66.3,2
20090701|2009-06-03 22:30,4,66.26,66.32,66.2,66.21,12
20090701|2009-06-03 23:00,4,66.26,66.26,66.1,66.16,30
20090701|2009-06-03 23:30,4,66.08,66.1,65.98,66.05,30
20090701|2009-06-04 00:30,4,66.08,66.08,65.95,65.97,14
20090701|2009-06-04 01:00,4,66.05,66.11,65.98,66.06,52
20090701|2009-06-04 01:30,4,66.15,66.45,66.1,66.41,184
20090701|2009-06-04 02:00,4,66.41,66.99,66.41,66.89,682
20090701|2009-06-04 02:30,4,66.91,66.98,66.71,66.8,211
20090701|2009-06-04 03:00,4,66.8,67.05,66.77,66.96,514
20090701|2009-06-04 03:30,4,66.96,67.33,66.92,67.3,639
20090701|2009-06-04 04:00,4,67.26,67.38,67.13,67.2,356
20090701|2009-06-04 04:30,4,67.2,67.35,67.1,67.14,531
20090701|2009-06-04 05:00,4,67.18,67.31,67.08,67.15,319
20090701|2009-06-04 05:30,4,67.15,67.22,67.13,67.2,138
20090701|2009-06-04 06:00,4,67.2,67.22,66.95,67.15,508
20090701|2009-06-04 06:30,4,67.13,67.27,66.74,66.74,739
20090701|2009-06-04 07:00,4,66.74,67.17,66.68,67.1,1130
20090701|2009-06-04 07:30,4,67.12,67.97,67.07,67.87,3201
20090701|2009-06-04 08:00,4,67.88,68.24,67.65,67.92,2697
20090701|2009-06-04 08:30,4,67.9,68.06,67.57,67.79,1344
20090701|2009-06-04 09:00,4,67.81,67.97,67.52,67.85,1477
20090701|2009-06-04 09:30,4,67.84,68.17,67.53,68.15,1775
20090701|2009-06-04 10:00,4,68.18,68.71,68.13,68.53,3583
20090701|2009-06-04 10:30,4,68.53,68.72,68.4,68.5,1886
20090701|2009-06-04 11:00,4,68.52,68.62,68.29,68.62,1095
20090701|2009-06-04 11:30,4,68.63,68.94,68.55,68.73,2290
20090701|2009-06-04 12:00,4,68.75,69.6,68.74,69.28,4945
20090701|2009-06-04 12:30,4,69.28,69.47,69.14,69.45,2074
20090701|2009-06-04 13:00,4,69.44,69.51,68.77,68.83,3611
20090701|2009-06-04 13:30,4,68.81,68.9,68.6,68.67,1036
20090701|2009-06-04 14:00,4,68.69,68.87,68.61,68.78,453
20090701|2009-06-04 14:30,4,68.79,68.88,68.76,68.8,160
20090701|2009-06-04 15:00,4,68.85,68.85,68.66,68.68,62
20090701|2009-06-04 15:30,4,68.69,68.74,68.66,68.71,34
20090701|2009-06-04 16:00,4,68.71,68.95,68.71,68.88,51
20090701|2009-06-04 16:30,4,69,69,69,69,3
20090701|2009-06-04 19:00,5,68.85,69.36,68.79,69.36,27
20090701|2009-06-04 19:30,5,69.23,69.23,69.1,69.1,14
20090701|2009-06-04 20:00,5,69.14,69.21,69.07,69.07,6
20090701|2009-06-04 20:30,5,69.22,69.22,69.22,69.22,2
20090701|2009-06-04 21:00,5,69.2,69.27,69.2,69.27,6
20090701|2009-06-04 21:30,5,69.26,69.26,69.24,69.24,2
20090701|2009-06-04 22:00,5,69.32,69.5,69.32,69.33,10
20090701|2009-06-04 22:30,5,69.33,69.44,69.28,69.28,8
20090701|2009-06-04 23:00,5,69.28,69.31,69.28,69.31,8
20090701|2009-06-04 23:30,5,69.31,69.37,69.31,69.37,8
20090701|2009-06-05 00:00,5,69.43,69.47,69.4,69.4,8
20090701|2009-06-05 00:30,5,69.39,69.44,69.29,69.35,15
20090701|2009-06-05 01:00,5,69.35,69.45,69.34,69.4,193
20090701|2009-06-05 01:30,5,69.41,69.47,69.4,69.41,19
20090701|2009-06-05 02:00,5,69.34,69.37,69.22,69.22,85
20090701|2009-06-05 02:30,5,69.23,69.26,69.02,69.04,276
20090701|2009-06-05 03:00,5,69.04,69.32,68.95,69.28,431
20090701|2009-06-05 03:30,5,69.25,69.28,69.04,69.22,258
20090701|2009-06-05 04:00,5,69.19,69.19,68.55,68.82,720
20090701|2009-06-05 04:30,5,68.77,68.95,68.45,68.57,642
20090701|2009-06-05 05:00,5,68.5,68.71,68.29,68.67,596
20090701|2009-06-05 05:30,5,68.67,68.81,68.49,68.77,218
20090701|2009-06-05 06:00,5,68.74,68.91,68.74,68.83,109
20090701|2009-06-05 06:30,5,68.85,69.34,68.85,69.19,302
20090701|2009-06-05 07:00,5,69.2,69.52,68.66,69.22,1574
20090701|2009-06-05 07:30,5,69.22,70.4,68.89,69.01,5843
20090701|2009-06-05 08:00,5,68.99,69.33,68.32,68.86,4863
20090701|2009-06-05 08:30,5,68.85,69.14,67.74,68.26,3646
20090701|2009-06-05 09:00,5,68.33,68.33,67.5,67.88,2608
20090701|2009-06-05 09:30,5,67.89,68.81,67.87,68.55,2139
20090701|2009-06-05 10:00,5,68.7,69.3,68.37,68.57,3040
20090701|2009-06-05 10:30,5,68.58,68.99,68.33,68.85,1682
20090701|2009-06-05 11:00,5,68.85,69.19,68.46,69.04,1431
20090701|2009-06-05 11:30,5,69.09,69.3,68.92,69.2,1163
20090701|2009-06-05 12:00,5,69.19,69.48,68.65,68.74,1955
20090701|2009-06-05 12:30,5,68.73,69.06,68.55,68.73,827
20090701|2009-06-05 13:00,5,68.71,68.79,67.83,68.43,4022
20090701|2009-06-05 13:30,5,68.44,68.49,68.38,68.48,464
20090701|2009-06-05 14:00,5,68.47,68.57,68.44,68.51,324
20090701|2009-06-05 14:30,5,68.5,68.6,68.33,68.37,128
20090701|2009-06-05 15:00,5,68.33,68.51,68.33,68.51,55
20090701|2009-06-05 15:30,5,68.46,68.46,68.44,68.45,121
20090701|2009-06-05 16:00,5,68.43,68.43,68.39,68.39,4
20090701|2009-06-05 16:30,5,68.57,68.59,68.44,68.59,12
20090701|2009-06-07 17:00,8,68.07,68.12,67.85,67.87,14
20090701|2009-06-07 17:30,8,67.84,67.85,67.82,67.85,3
20090701|2009-06-07 18:00,8,67.93,68.05,67.93,68.05,3
20090701|2009-06-07 19:00,8,68.05,68.05,67.92,67.95,31
20090701|2009-06-07 19:30,8,67.92,68,67.83,68,11
20090701|2009-06-07 20:00,8,68.08,68.09,68.08,68.09,4
20090701|2009-06-07 20:30,8,68.18,68.18,68.18,68.18,2
20090701|2009-06-07 21:00,8,67.99,67.99,67.94,67.99,7
20090701|2009-06-07 21:30,8,67.98,67.98,67.94,67.97,12
20090701|2009-06-07 22:00,8,67.98,68.01,67.98,67.99,4
20090701|2009-06-07 22:30,8,68,68,67.98,67.99,3
20090701|2009-06-07 23:00,8,67.98,67.98,67.89,67.95,8
20090701|2009-06-07 23:30,8,68,68,67.95,67.95,6
20090701|2009-06-08 00:00,8,67.99,68,67.93,67.93,9
20090701|2009-06-08 00:30,8,67.95,68,67.82,67.84,21
20090701|2009-06-08 01:00,8,67.79,67.8,67.32,67.36,159
20090701|2009-06-08 01:30,8,67.35,67.65,67.35,67.6,101
20090701|2009-06-08 02:00,8,67.6,67.67,67.09,67.14,458
20090701|2009-06-08 02:30,8,67.12,67.19,66.89,67.16,821
20090701|2009-06-08 03:00,8,67.12,67.14,66.79,67.06,413
20090701|2009-06-08 03:30,8,67.04,67.24,67.03,67.12,330
20090701|2009-06-08 04:00,8,67.15,67.59,67.14,67.59,648
20090701|2009-06-08 04:30,8,67.63,67.71,67.18,67.23,673
20090701|2009-06-08 05:00,8,67.26,67.55,67.26,67.44,321
20090701|2009-06-08 05:30,8,67.45,67.6,67.3,67.46,208
20090701|2009-06-08 06:00,8,67.47,67.78,67.46,67.68,257
20090701|2009-06-08 06:30,8,67.64,67.69,67.35,67.5,228
20090701|2009-06-08 07:00,8,67.6,67.74,67.55,67.71,432
20090701|2009-06-08 07:30,8,67.71,67.72,67.4,67.42,839
20090701|2009-06-08 08:00,8,67.43,68.58,67.31,68.29,3372
20090701|2009-06-08 08:30,8,68.27,68.31,67.96,68.09,2269
20090701|2009-06-08 09:00,8,68.06,68.46,67.98,68.41,1897
20090701|2009-06-08 09:30,8,68.39,68.78,68.25,68.32,2426
20090701|2009-06-08 10:00,8,68.34,68.64,68.2,68.24,1371
20090701|2009-06-08 10:30,8,68.25,68.46,68.13,68.3,622
20090701|2009-06-08 11:00,8,68.33,68.37,68.04,68.26,691
20090701|2009-06-08 11:30,8,68.24,68.59,68.17,68.48,1068
20090701|2009-06-08 12:00,8,68.5,68.88,68.5,68.85,1452
20090701|2009-06-08 12:30,8,68.87,68.95,68.47,68.5,1564
20090701|2009-06-08 13:00,8,68.5,68.69,67.75,68.24,6917
20090701|2009-06-08 13:30,8,68.24,68.39,68.23,68.26,657
20090701|2009-06-08 14:00,8,68.29,68.62,68.29,68.57,528
20090701|2009-06-08 14:30,8,68.57,68.89,68.57,68.62,187
20090701|2009-06-08 15:00,8,68.6,68.72,68.6,68.67,74
20090701|2009-06-08 15:30,8,68.75,68.81,68.7,68.7,35
20090701|2009-06-08 16:00,8,68.7,68.74,68.68,68.74,4
20090701|2009-06-08 19:00,9,68.89,68.89,68.62,68.63,8
20090701|2009-06-08 19:30,9,68.69,68.77,68.69,68.77,2
20090701|2009-06-08 20:00,9,68.79,68.79,68.66,68.67,13
20090701|2009-06-08 20:30,9,68.68,68.69,68.62,68.69,6
20090701|2009-06-08 21:00,9,68.62,68.64,68.54,68.54,7
20090701|2009-06-08 21:30,9,68.52,68.52,68.52,68.52,2
20090701|2009-06-08 22:00,9,68.54,68.57,68.52,68.52,25
20090701|2009-06-08 22:30,9,68.49,68.49,68.47,68.47,3
20090701|2009-06-08 23:00,9,68.47,68.49,68.46,68.47,47
20090701|2009-06-08 23:30,9,68.47,68.53,68.44,68.53,25
20090701|2009-06-09 00:00,9,68.44,68.52,68.44,68.51,35
20090701|2009-06-09 00:30,9,68.52,68.95,68.48,68.95,159
20090701|2009-06-09 01:00,9,68.84,69.03,68.75,68.98,203
20090701|2009-06-09 01:30,9,69.04,69.3,69,69.24,245
20090701|2009-06-09 02:00,9,69.24,69.37,69.03,69.2,436
20090701|2009-06-09 02:30,9,69.18,69.25,68.8,68.8,546
20090701|2009-06-09 03:00,9,68.77,69.24,68.76,68.95,418
20090701|2009-06-09 03:30,9,68.97,69.07,68.71,69.05,256
20090701|2009-06-09 04:00,9,69,69.08,68.85,68.87,210
20090701|2009-06-09 04:30,9,68.87,68.87,68.64,68.69,548
20090701|2009-06-09 05:00,9,68.69,68.94,68.59,68.9,403
20090701|2009-06-09 05:30,9,68.9,68.92,68.67,68.86,181
20090701|2009-06-09 06:00,9,68.88,69.38,68.86,69.25,643
20090701|2009-06-09 06:30,9,69.26,69.5,69.2,69.25,858
20090701|2009-06-09 07:00,9,69.24,69.58,69.17,69.45,994
20090701|2009-06-09 07:30,9,69.45,69.57,69.25,69.51,866
20090701|2009-06-09 08:00,9,69.52,69.81,69.26,69.62,1797
20090701|2009-06-09 08:30,9,69.62,69.64,69.13,69.13,1902
20090701|2009-06-09 09:00,9,69.09,69.33,68.86,69.24,1835
20090701|2009-06-09 09:30,9,69.22,69.43,69.13,69.19,2100
20090701|2009-06-09 10:00,9,69.15,69.36,68.96,69.25,1483
20090701|2009-06-09 10:30,9,69.24,69.42,69.11,69.16,734
20090701|2009-06-09 11:00,9,69.14,69.54,69.11,69.45,1365
20090701|2009-06-09 11:30,9,69.48,69.48,69.28,69.39,510
20090701|2009-06-09 12:00,9,69.37,69.41,69.1,69.36,954
20090701|2009-06-09 12:30,9,69.36,69.9,69.24,69.77,1971
20090701|2009-06-09 13:00,9,69.76,70.18,69.61,69.96,4099
20090701|2009-06-09 13:30,9,69.97,70.01,69.88,69.97,372
20090701|2009-06-09 14:00,9,70,70.05,69.93,69.97,589
20090701|2009-06-09 14:30,9,69.95,70.04,69.89,69.92,130
20090701|2009-06-09 15:00,9,69.9,70.22,69.86,70.12,101
20090701|2009-06-09 15:30,9,70.12,70.64,70.12,70.55,510
20090701|2009-06-09 16:00,9,70.55,70.69,70.51,70.55,65
20090701|2009-06-09 19:00,10,70.6,70.88,70.56,70.88,17
20090701|2009-06-09 19:30,10,70.79,70.82,70.77,70.77,9
20090701|2009-06-09 20:00,10,70.83,70.88,70.81,70.86,29
20090701|2009-06-09 20:30,10,70.8,70.8,70.73,70.76,17
20090701|2009-06-09 21:00,10,70.78,70.86,70.74,70.76,14
20090701|2009-06-09 21:30,10,70.73,70.73,70.69,70.69,3
20090701|2009-06-09 22:00,10,70.68,70.68,70.51,70.57,27
20090701|2009-06-09 22:30,10,70.6,70.7,70.6,70.7,3
20090701|2009-06-09 23:00,10,70.63,70.66,70.63,70.66,2
20090701|2009-06-09 23:30,10,70.7,70.78,70.62,70.78,11
20090701|2009-06-10 00:00,10,70.87,70.92,70.87,70.91,18
20090701|2009-06-10 00:30,10,70.85,70.85,70.63,70.63,24
20090701|2009-06-10 01:00,10,70.79,71.11,70.79,71.11,148
20090701|2009-06-10 01:30,10,71.08,71.18,71.02,71.02,122
20090701|2009-06-10 02:00,10,71.05,71.11,70.9,71.06,152
20090701|2009-06-10 02:30,10,71.06,71.36,71.04,71.33,629
20090701|2009-06-10 03:00,10,71.34,71.64,71.33,71.55,894
20090701|2009-06-10 03:30,10,71.57,71.57,71.3,71.34,540
20090701|2009-06-10 04:00,10,71.38,71.44,71.22,71.24,443
20090701|2009-06-10 04:30,10,71.23,71.38,71.11,71.13,460
20090701|2009-06-10 05:00,10,71.11,71.24,71.01,71.15,508
20090701|2009-06-10 05:30,10,71.14,71.32,71.14,71.27,217
20090701|2009-06-10 06:00,10,71.25,71.44,71.25,71.37,407
20090701|2009-06-10 06:30,10,71.39,71.42,71.18,71.22,438
20090701|2009-06-10 07:00,10,71.21,71.29,71.14,71.23,688
20090701|2009-06-10 07:30,10,71.23,71.47,70.94,70.99,1723
20090701|2009-06-10 08:00,10,70.94,71.22,70.91,71.02,998
20090701|2009-06-10 08:30,10,71.03,71.03,70.7,70.98,1837
20090701|2009-06-10 09:00,10,70.98,71.19,70.55,71.01,1583
20090701|2009-06-10 09:30,10,70.97,71.78,70.92,71.14,6810
20090701|2009-06-10 10:00,10,71.11,71.14,70.72,71.03,2576
20090701|2009-06-10 10:30,10,71.04,71.22,70.88,71.12,1468
20090701|2009-06-10 11:00,10,71.11,71.47,71.11,71.35,1584
20090701|2009-06-10 11:30,10,71.38,71.41,71.16,71.37,968
20090701|2009-06-10 12:00,10,71.37,71.48,70.93,71.21,1359
20090701|2009-06-10 12:30,10,71.2,71.21,70.56,70.86,3150
20090701|2009-06-10 13:00,10,70.87,71.43,70.63,71.26,3977
20090701|2009-06-10 13:30,10,71.27,71.33,71.11,71.3,796
20090701|2009-06-10 14:00,10,71.28,71.28,71,71.16,574
20090701|2009-06-10 14:30,10,71.22,71.38,71.18,71.24,221
20090701|2009-06-10 15:00,10,71.27,71.37,71.24,71.3,144
20090701|2009-06-10 15:30,10,71.31,71.45,71.31,71.4,77
20090701|2009-06-10 16:00,10,71.45,71.58,71.42,71.43,72
20090701|2009-06-10 16:30,10,71.5,71.5,71.5,71.5,2
20090701|2009-06-10 19:00,11,71.55,71.65,71.55,71.65,23
20090701|2009-06-10 19:30,11,71.65,71.95,71.64,71.82,61
20090701|2009-06-10 20:00,11,71.97,71.97,71.88,71.88,14
20090701|2009-06-10 20:30,11,71.93,71.94,71.83,71.83,44
20090701|2009-06-10 21:00,11,71.9,71.9,71.9,71.9,1
20090701|2009-06-10 22:30,11,71.98,72.17,71.98,72.1,96
20090701|2009-06-10 23:00,11,72.17,72.18,72.17,72.18,12
20090701|2009-06-10 23:30,11,72,72.09,72,72.06,12
20090701|2009-06-11 00:00,11,72.05,72.06,71.97,71.97,22
20090701|2009-06-11 00:30,11,72,72,71.78,71.92,53
20090701|2009-06-11 01:00,11,71.95,72.18,71.95,72.09,108
20090701|2009-06-11 01:30,11,72.05,72.11,71.95,72.02,90
20090701|2009-06-11 02:00,11,71.97,71.97,71.48,71.57,359
20090701|2009-06-11 02:30,11,71.57,71.78,71.32,71.36,566
20090701|2009-06-11 03:00,11,71.41,71.8,71.4,71.79,463
20090701|2009-06-11 03:30,11,71.79,72.16,71.69,72.15,488
20090701|2009-06-11 04:00,11,72.14,72.31,72.03,72.03,745
20090701|2009-06-11 04:30,11,72.02,72.12,71.7,71.81,472
20090701|2009-06-11 05:00,11,71.81,72.1,71.79,72,527
20090701|2009-06-11 05:30,11,72.01,72.13,71.77,72.09,359
20090701|2009-06-11 06:00,11,72,72.11,71.94,72.09,306
20090701|2009-06-11 06:30,11,72.07,72.12,71.98,72,118
20090701|2009-06-11 07:00,11,72.01,72.06,71.82,72.06,410
20090701|2009-06-11 07:30,11,72.09,72.22,71.62,71.66,1459
20090701|2009-06-11 08:00,11,71.65,72.13,71.44,72.1,1339
20090701|2009-06-11 08:30,11,72.11,72.27,71.84,71.95,1381
20090701|2009-06-11 09:00,11,71.95,72.61,71.94,72.41,2384
20090701|2009-06-11 09:30,11,72.42,72.64,72.08,72.12,2382
20090701|2009-06-11 10:00,11,72.12,72.6,72.06,72.48,1618
20090701|2009-06-11 10:30,11,72.49,72.78,72.39,72.67,1919
20090701|2009-06-11 11:00,11,72.63,72.75,72.42,72.47,1552
20090701|2009-06-11 11:30,11,72.45,72.84,72.44,72.82,1220
20090701|2009-06-11 12:00,11,72.83,73.2,72.74,73.1,1625
20090701|2009-06-11 12:30,11,73.1,73.12,72.82,72.84,1676
20090701|2009-06-11 13:00,11,72.85,73.03,72.56,72.58,3095
20090701|2009-06-11 13:30,11,72.6,72.73,72.56,72.64,674
20090701|2009-06-11 14:00,11,72.64,72.84,72.56,72.67,318
20090701|2009-06-11 14:30,11,72.57,72.65,72.45,72.45,143
20090701|2009-06-11 15:00,11,72.48,72.48,72.33,72.42,101
20090701|2009-06-11 15:30,11,72.35,72.54,72.34,72.54,96
20090701|2009-06-11 16:00,11,72.46,72.47,72.46,72.47,6
20090701|2009-06-11 19:00,12,72.51,72.6,72.51,72.54,6
20090701|2009-06-11 19:30,12,72.51,72.51,72.41,72.44,9
20090701|2009-06-11 20:00,12,72.43,72.43,72.43,72.43,1
20090701|2009-06-11 20:30,12,72.38,72.38,72.18,72.24,10
20090701|2009-06-11 21:00,12,72.3,72.36,72.3,72.36,5
20090701|2009-06-11 21:30,12,72.46,72.48,72.46,72.48,24
20090701|2009-06-11 22:30,12,72.42,72.45,72.32,72.37,17
20090701|2009-06-11 23:30,12,72.4,72.4,72.4,72.4,5
20090701|2009-06-12 00:00,12,72.43,72.43,72.43,72.43,2
20090701|2009-06-12 00:30,12,72.45,72.45,72.3,72.3,10
20090701|2009-06-12 01:00,12,72.4,72.43,72.16,72.17,47
20090701|2009-06-12 01:30,12,72.12,72.16,71.98,72.16,145
20090701|2009-06-12 02:00,12,72.13,72.25,71.83,72.1,392
20090701|2009-06-12 02:30,12,72.13,72.17,71.92,71.94,238
20090701|2009-06-12 03:00,12,71.96,72.28,71.93,72.2,563
20090701|2009-06-12 03:30,12,72.16,72.28,71.96,72,363
20090701|2009-06-12 04:00,12,71.98,72.04,71.55,71.83,1350
20090701|2009-06-12 04:30,12,71.84,71.84,71.43,71.54,513
20090701|2009-06-12 05:00,12,71.54,71.58,71.28,71.45,1062
20090701|2009-06-12 05:30,12,71.45,71.64,71.45,71.62,665
20090701|2009-06-12 06:00,12,71.64,71.75,71.31,71.32,455
20090701|2009-06-12 06:30,12,71.3,71.51,71.06,71.37,858
20090701|2009-06-12 07:00,12,71.34,71.44,71.09,71.2,507
20090701|2009-06-12 07:30,12,71.2,71.32,70.82,71.32,1963
20090701|2009-06-12 08:00,12,71.29,71.72,71.16,71.61,2359
20090701|2009-06-12 08:30,12,71.63,71.84,71.46,71.53,1900
20090701|2009-06-12 09:00,12,71.5,71.97,71.37,71.8,1579
20090701|2009-06-12 09:30,12,71.76,72.26,71.74,72,2460
20090701|2009-06-12 10:00,12,71.99,72.09,71.83,71.94,1252
20090701|2009-06-12 10:30,12,71.94,72.07,71.74,71.92,1231
20090701|2009-06-12 11:00,12,71.93,72.07,71.67,71.7,1125
20090701|2009-06-12 11:30,12,71.68,71.96,71.62,71.92,1283
20090701|2009-06-12 12:00,12,71.96,72.15,71.92,71.98,1155
20090701|2009-06-12 12:30,12,71.97,72.21,71.87,72.01,1312
20090701|2009-06-12 13:00,12,72,72.56,71.89,72.02,4475
20090701|2009-06-12 13:30,12,72,72.14,71.97,72.05,682
20090701|2009-06-12 14:00,12,72.07,72.36,72,72.16,326
20090701|2009-06-12 14:30,12,72.2,72.31,72.11,72.17,129
20090701|2009-06-12 15:00,12,72.18,72.24,72.08,72.19,123
20090701|2009-06-12 15:30,12,72.19,72.24,72.1,72.19,35
20090701|2009-06-12 16:00,12,72.2,72.2,72.2,72.2,10
20090701|2009-06-14 17:00,15,72.3,72.31,71.99,71.99,37
20090701|2009-06-14 18:00,15,72.15,72.15,72.1,72.1,2
20090701|2009-06-14 18:30,15,72.04,72.08,72.04,72.04,5
20090701|2009-06-14 19:00,15,71.99,71.99,71.96,71.96,2
20090701|2009-06-14 19:30,15,71.7,71.77,71.63,71.77,29
20090701|2009-06-14 20:00,15,71.59,71.59,71.56,71.59,3
20090701|2009-06-14 22:00,15,71.49,71.49,71.49,71.49,1
20090701|2009-06-14 23:30,15,71.38,71.38,71.2,71.2,11
20090701|2009-06-15 00:00,15,71.3,71.34,71.12,71.12,26
20090701|2009-06-15 00:30,15,71.2,71.2,70.89,71.03,194
20090701|2009-06-15 01:00,15,71.03,71.03,70.83,70.93,52
20090701|2009-06-15 01:30,15,70.95,71.1,70.89,71.05,69
20090701|2009-06-15 02:00,15,71.04,71.11,70.81,71.01,226
20090701|2009-06-15 02:30,15,71.03,71.14,70.72,70.74,253
20090701|2009-06-15 03:00,15,70.72,71.31,70.72,71.23,311
20090701|2009-06-15 03:30,15,71.21,71.42,71.07,71.12,174
20090701|2009-06-15 04:00,15,71.12,71.19,70.86,70.88,408
20090701|2009-06-15 04:30,15,70.84,71.2,70.83,71.11,191
20090701|2009-06-15 05:00,15,71.11,71.33,71.05,71.26,143
20090701|2009-06-15 05:30,15,71.27,71.36,71.17,71.24,118
20090701|2009-06-15 06:00,15,71.23,71.23,70.9,70.93,388
20090701|2009-06-15 06:30,15,70.98,71.17,70.89,71.05,248
20090701|2009-06-15 07:00,15,71.03,71.47,71.01,71.42,492
20090701|2009-06-15 07:30,15,71.41,71.95,71.25,71.76,1750
20090701|2009-06-15 08:00,15,71.76,71.8,71.3,71.42,2314
20090701|2009-06-15 08:30,15,71.42,71.43,70.56,70.81,3492
20090701|2009-06-15 09:00,15,70.75,71.04,70.67,70.71,2125
20090701|2009-06-15 09:30,15,70.71,70.72,70.31,70.34,2893
20090701|2009-06-15 10:00,15,70.34,70.38,69.49,69.97,6845
20090701|2009-06-15 10:30,15,69.97,70.09,69.58,69.82,3797
20090701|2009-06-15 11:00,15,69.82,69.99,69.66,69.77,1881
20090701|2009-06-15 11:30,15,69.8,70.21,69.79,70.17,1892
20090701|2009-06-15 12:00,15,70.17,70.17,69.92,70.16,1047
20090701|2009-06-15 12:30,15,70.1,70.31,69.77,70.27,1859
20090701|2009-06-15 13:00,15,70.25,70.74,70.01,70.65,4512
20090701|2009-06-15 13:30,15,70.65,70.66,70.26,70.27,892
20090701|2009-06-15 14:00,15,70.22,70.57,70.15,70.53,280
20090701|2009-06-15 14:30,15,70.52,70.63,70.46,70.51,185
20090701|2009-06-15 15:00,15,70.53,70.53,70.44,70.49,36
20090701|2009-06-15 15:30,15,70.49,70.49,70.41,70.41,39
20090701|2009-06-15 16:00,15,70.43,70.43,70.2,70.2,21
20090701|2009-06-15 16:30,15,70.3,70.35,70.3,70.35,25
20090701|2009-06-15 19:00,16,70.12,70.12,70.08,70.08,2
20090701|2009-06-15 19:30,16,70.11,70.11,70.06,70.06,6
20090701|2009-06-15 20:00,16,70.05,70.08,69.92,70.08,73
20090701|2009-06-15 20:30,16,70.07,70.27,70.04,70.27,14
20090701|2009-06-15 21:00,16,70.28,70.36,70.24,70.36,8
20090701|2009-06-15 21:30,16,70.3,70.33,70.3,70.33,2
20090701|2009-06-15 22:00,16,70.29,70.29,70.1,70.1,21
20090701|2009-06-15 22:30,16,70.14,70.14,70.07,70.07,7
20090701|2009-06-15 23:00,16,70.04,70.07,69.96,69.96,14
20090701|2009-06-15 23:30,16,69.98,70.08,69.98,70.04,20
20090701|2009-06-16 00:00,16,70.08,70.2,69.99,70.2,41
20090701|2009-06-16 00:30,16,70.18,70.24,70.14,70.24,10
20090701|2009-06-16 01:00,16,70.29,70.29,70.11,70.24,20
20090701|2009-06-16 01:30,16,70.32,70.71,70.32,70.61,128
20090701|2009-06-16 02:00,16,70.6,70.65,70.44,70.53,109
20090701|2009-06-16 02:30,16,70.51,70.83,70.38,70.64,146
20090701|2009-06-16 03:00,16,70.65,70.85,70.5,70.83,578
20090701|2009-06-16 03:30,16,70.84,71.35,70.82,71.25,541
20090701|2009-06-16 04:00,16,71.26,71.54,71.26,71.34,568
20090701|2009-06-16 04:30,16,71.37,71.75,71.36,71.52,692
20090701|2009-06-16 05:00,16,71.5,71.99,71.36,71.94,866
20090701|2009-06-16 05:30,16,71.95,72.13,71.79,71.83,681
20090701|2009-06-16 06:00,16,71.89,72.09,71.86,71.97,411
20090701|2009-06-16 06:30,16,71.91,72.49,71.9,72.36,647
20090701|2009-06-16 07:00,16,72.34,72.54,72.13,72.38,1186
20090701|2009-06-16 07:30,16,72.41,72.65,72.11,72.15,1053
20090701|2009-06-16 08:00,16,72.16,72.78,72.15,72.28,2576
20090701|2009-06-16 08:30,16,72.25,72.38,72,72.15,1347
20090701|2009-06-16 09:00,16,72.14,72.31,71.79,71.99,1934
20090701|2009-06-16 09:30,16,71.98,72.3,71.83,72.07,1534
20090701|2009-06-16 10:00,16,72.09,72.37,71.93,72.08,1302
20090701|2009-06-16 10:30,16,72.09,72.17,71.68,71.82,1343
20090701|2009-06-16 11:00,16,71.84,71.95,71.62,71.84,939
20090701|2009-06-16 11:30,16,71.82,71.82,70.94,71.19,3234
20090701|2009-06-16 12:00,16,71.2,71.23,70.33,70.66,3728
20090701|2009-06-16 12:30,16,70.66,70.95,70.5,70.6,2668
20090701|2009-06-16 13:00,16,70.56,70.57,69.81,70.49,5987
20090701|2009-06-16 13:30,16,70.48,70.75,70.4,70.64,924
20090701|2009-06-16 14:00,16,70.65,70.82,70.53,70.57,376
20090701|2009-06-16 14:30,16,70.6,70.65,70.52,70.53,192
20090701|2009-06-16 15:00,16,70.5,70.62,70.49,70.62,42
20090701|2009-06-16 15:30,16,70.6,70.6,70.17,70.17,196
20090701|2009-06-16 19:00,17,69.96,70.06,69.9,70.04,14
20090701|2009-06-16 19:30,17,70.06,70.14,69.97,70.01,10
20090701|2009-06-16 20:00,17,69.97,69.97,69.97,69.97,2
20090701|2009-06-16 21:00,17,70.26,70.26,70.25,70.25,2
20090701|2009-06-16 21:30,17,70.3,70.31,70.3,70.31,5
20090701|2009-06-16 22:30,17,70.49,70.54,70.32,70.32,14
20090701|2009-06-16 23:00,17,70.52,70.64,70.52,70.64,7
20090701|2009-06-16 23:30,17,70.82,70.92,70.77,70.78,67
20090701|2009-06-17 00:00,17,70.79,70.81,70.76,70.81,33
20090701|2009-06-17 00:30,17,70.83,70.94,70.83,70.86,15
20090701|2009-06-17 01:00,17,70.83,71.16,70.83,71.16,26
20090701|2009-06-17 01:30,17,71.16,71.23,71.09,71.21,37
20090701|2009-06-17 02:00,17,71.2,71.28,71.07,71.12,113
20090701|2009-06-17 02:30,17,71.07,71.15,71.02,71.11,102
20090701|2009-06-17 03:00,17,71.03,71.03,70.45,70.62,717
20090701|2009-06-17 03:30,17,70.62,70.7,70.33,70.34,440
20090701|2009-06-17 04:00,17,70.3,70.35,70.12,70.15,296
20090701|2009-06-17 04:30,17,70.15,70.25,69.95,70.23,388
20090701|2009-06-17 05:00,17,70.24,70.32,70.02,70.21,351
20090701|2009-06-17 05:30,17,70.11,70.16,69.67,69.95,411
20090701|2009-06-17 06:00,17,69.94,70.23,69.91,70.13,305
20090701|2009-06-17 06:30,17,70.19,70.24,69.68,69.75,449
20090701|2009-06-17 07:00,17,69.75,69.76,69.25,69.38,1303
20090701|2009-06-17 07:30,17,69.41,69.88,69.31,69.73,1702
20090701|2009-06-17 08:00,17,69.77,69.99,69.64,69.95,1168
20090701|2009-06-17 08:30,17,69.94,70.11,69.35,69.44,1538
20090701|2009-06-17 09:00,17,69.41,69.73,69.36,69.66,969
20090701|2009-06-17 09:30,17,69.5,69.92,68.98,69.51,4215
20090701|2009-06-17 10:00,17,69.53,70.17,69.49,70.07,2085
20090701|2009-06-17 10:30,17,70.06,70.09,69.6,69.92,1364
20090701|2009-06-17 11:00,17,69.91,70.59,69.89,70.37,2296
20090701|2009-06-17 11:30,17,70.37,70.75,70.26,70.47,1762
20090701|2009-06-17 12:00,17,70.41,70.42,69.94,70.31,1369
20090701|2009-06-17 12:30,17,70.32,70.68,70.21,70.33,1681
20090701|2009-06-17 13:00,17,70.35,71.16,70.35,71.06,3888
20090701|2009-06-17 13:30,17,71.05,71.09,70.86,71,681
20090701|2009-06-17 14:00,17,71,71.05,70.9,70.9,296
20090701|2009-06-17 14:30,17,70.89,70.98,70.86,70.89,78
20090701|2009-06-17 15:00,17,70.89,70.9,70.82,70.85,61
20090701|2009-06-17 15:30,17,70.93,70.94,70.85,70.85,18
20090701|2009-06-17 19:00,18,71.34,71.34,71.34,71.34,10
20090701|2009-06-17 19:30,18,71.39,71.39,71.39,71.39,1
20090701|2009-06-17 20:00,18,71.46,71.53,71.31,71.31,4
20090701|2009-06-17 20:30,18,71.32,71.32,71.19,71.19,2
20090701|2009-06-17 21:00,18,71.18,71.22,71.15,71.2,7
20090701|2009-06-17 22:00,18,71.1,71.1,71.07,71.07,3
20090701|2009-06-17 22:30,18,71.05,71.05,71.05,71.05,1
20090701|2009-06-17 23:00,18,70.97,70.97,70.97,70.97,1
20090701|2009-06-18 00:00,18,70.96,71.03,70.92,70.98,11
20090701|2009-06-18 00:30,18,70.89,70.99,70.89,70.99,2
20090701|2009-06-18 01:00,18,71.07,71.25,71.07,71.25,26
20090701|2009-06-18 01:30,18,71.23,71.5,71.2,71.45,93
20090701|2009-06-18 02:00,18,71.52,71.73,71.52,71.55,222
20090701|2009-06-18 02:30,18,71.57,71.58,71.1,71.15,222
20090701|2009-06-18 03:00,18,71.16,71.42,71.05,71.33,364
20090701|2009-06-18 03:30,18,71.32,71.59,71.24,71.34,355
20090701|2009-06-18 04:00,18,71.32,71.65,71.3,71.49,268
20090701|2009-06-18 04:30,18,71.43,71.6,71.26,71.29,188
20090701|2009-06-18 05:00,18,71.34,71.51,71.31,71.33,52
20090701|2009-06-18 05:30,18,71.31,71.36,70.94,70.95,241
20090701|2009-06-18 06:00,18,70.94,70.98,70.7,70.9,449
20090701|2009-06-18 06:30,18,70.88,70.88,70.43,70.54,370
20090701|2009-06-18 07:00,18,70.51,70.9,70.51,70.88,389
20090701|2009-06-18 07:30,18,70.88,71.24,70.84,71.06,792
20090701|2009-06-18 08:00,18,71.09,71.2,70.5,70.61,736
20090701|2009-06-18 08:30,18,70.61,70.88,70.21,70.78,1399
20090701|2009-06-18 09:00,18,71.04,71.69,70.84,71.34,1510
20090701|2009-06-18 09:30,18,71.36,71.36,70.77,70.81,1353
20090701|2009-06-18 10:00,18,70.82,71.43,70.82,71.29,1372
20090701|2009-06-18 10:30,18,71.25,71.35,71.01,71.21,594
20090701|2009-06-18 11:00,18,71.19,71.31,71.05,71.12,353
20090701|2009-06-18 11:30,18,71.18,71.41,71.01,71.38,582
20090701|2009-06-18 12:00,18,71.41,71.61,71.31,71.58,837
20090701|2009-06-18 12:30,18,71.51,71.74,71.31,71.6,776
20090701|2009-06-18 13:00,18,71.57,71.73,70.96,71.32,3138
20090701|2009-06-18 13:30,18,71.31,71.32,71.18,71.26,303
20090701|2009-06-18 14:00,18,71.31,71.46,71.26,71.37,138
20090701|2009-06-18 14:30,18,71.4,71.4,71.19,71.31,34
20090701|2009-06-18 15:00,18,71.25,71.25,71.2,71.23,8
20090701|2009-06-18 15:30,18,71.3,71.3,71.28,71.28,2
20090701|2009-06-18 16:00,18,71.35,71.39,71.35,71.39,4
20090701|2009-06-18 19:00,19,71.42,71.42,71.42,71.42,1
20090701|2009-06-18 20:00,19,71.61,71.61,71.52,71.6,12
20090701|2009-06-18 20:30,19,71.57,71.57,71.51,71.51,3
20090701|2009-06-18 21:00,19,71.45,71.45,71.41,71.41,19
20090701|2009-06-18 21:30,19,71.41,71.45,71.39,71.43,9
20090701|2009-06-18 23:30,19,71.44,71.44,71.44,71.44,1
20090701|2009-06-19 06:00,19,72.15,72.19,72.08,72.13,17
20090701|2009-06-19 06:30,19,72.1,72.15,72.03,72.07,25
20090701|2009-06-19 07:00,19,72.01,72.2,71.85,72.19,224
20090701|2009-06-19 07:30,19,72.18,72.18,71.86,72,130
20090701|2009-06-19 08:00,19,72,72.03,71.67,71.69,466
20090701|2009-06-19 08:30,19,71.65,72.06,71.6,71.78,244
20090701|2009-06-19 09:00,19,71.83,71.83,71.51,71.65,107
20090701|2009-06-19 09:30,19,71.65,71.81,71.61,71.8,148
20090701|2009-06-19 10:00,19,71.85,71.9,71.62,71.78,143
20090701|2009-06-19 10:30,19,71.7,71.95,71.7,71.87,195
20090701|2009-06-19 11:00,19,71.87,71.87,70.66,70.7,943
20090701|2009-06-19 11:30,19,70.69,70.73,70.08,70.09,835
20090701|2009-06-19 12:00,19,70.03,70.4,70,70.25,417
20090701|2009-06-19 12:30,19,70.3,70.45,69.29,69.5,861
20090701|2009-06-19 13:00,19,69.49,69.72,68.88,69.57,716
20090801|2008-05-05 15:00,5,113.39,113.39,113.39,113.39,0
20090801|2008-05-06 15:00,6,115.24,115.24,115.24,115.24,0
20090801|2008-05-07 15:00,7,117.63,117.63,117.63,117.63,0
20090801|2008-05-08 15:00,8,118.79,118.79,118.79,118.79,0
20090801|2008-05-09 15:00,9,121.97,121.97,121.97,121.97,0
20090801|2008-05-12 15:30,12,120.45,120.45,120.45,120.45,0
20090801|2008-05-13 15:00,13,121.51,121.51,121.51,121.51,0
20090801|2008-05-14 15:00,14,121.36,121.36,121.36,121.36,0
20090801|2008-05-15 15:00,15,121.15,121.15,121.15,121.15,0
20090801|2008-05-16 15:00,16,124.22,124.22,124.22,124.22,0
20090801|2008-05-20 15:30,20,130.2,130.2,130.2,130.2,0
20090801|2008-05-21 15:30,21,134.35,134.35,134.35,134.35,0
20090801|2008-05-22 15:30,22,129.95,129.95,129.95,129.95,0
20090801|2008-05-23 15:00,23,129.97,129.97,129.97,129.97,0
20090801|2008-05-26 12:30,26,130.7,130.7,130.7,130.7,0
20090801|2008-05-27 15:00,27,127.74,127.74,127.74,127.74,0
20090801|2008-05-28 15:00,28,128.36,128.36,128.36,128.36,0
20090801|2008-05-29 15:00,29,125.22,125.22,125.22,125.22,0
20090801|2008-05-30 15:00,30,125.33,125.33,125.33,125.33,0
20090801|2008-06-03 15:30,3,124.06,124.06,124.06,124.06,0
20090801|2008-06-04 15:00,4,122.26,122.26,122.26,122.26,0
20090801|2008-06-05 15:30,5,126.84,126.84,126.84,126.84,0
20090801|2008-06-06 15:00,6,135.02,135.02,135.02,135.02,0
20090801|2008-06-09 15:30,9,131.95,131.95,131.95,131.95,0
20090801|2008-06-10 15:00,10,130.29,130.29,130.29,130.29,0
20090801|2008-06-11 15:00,11,135.69,135.69,135.69,135.69,0
20090801|2008-06-12 15:00,12,136.47,136.47,136.47,136.47,0
20090801|2008-06-13 15:00,13,135.1,135.1,135.1,135.1,0
20090801|2008-06-16 15:30,16,136,136,136,136,0
20090801|2008-06-17 15:00,17,135.05,135.05,135.05,135.05,0
20090801|2008-06-18 15:30,18,136.63,136.63,136.63,136.63,0
20090801|2008-06-19 15:00,19,132.56,132.56,132.56,132.56,0
20090801|2008-06-20 15:00,20,134.28,134.28,134.28,134.28,0
20090801|2008-06-23 15:30,23,135.85,135.85,135.85,135.85,0
20090801|2008-06-24 15:00,24,136.68,136.68,136.68,136.68,0
20090801|2008-06-25 15:00,25,134.83,134.83,134.83,134.83,0
20090801|2008-06-26 15:00,26,139.5,139.5,139.5,139.5,0
20090801|2008-06-27 15:00,27,140.13,140.13,140.13,140.13,0
20090801|2008-06-30 15:00,30,140.64,140.64,140.64,140.64,0
20090801|2008-07-01 15:00,1,141.74,141.74,141.74,141.74,0
20090801|2008-07-02 15:00,2,144.31,144.31,144.31,144.31,0
20090801|2008-07-03 15:00,3,145.87,145.87,145.87,145.87,0
20090801|2008-07-04 12:00,4,144.79,144.79,144.79,144.79,0
20090801|2008-07-08 15:00,8,138.47,138.47,138.47,138.47,0
20090801|2008-07-09 15:00,9,138.35,138.35,138.35,138.35,0
20090801|2008-07-10 15:30,10,143.04,143.04,143.04,143.04,0
20090801|2008-07-11 15:00,11,145.49,145.49,145.49,145.49,0
20090801|2008-07-14 15:00,14,146.14,146.14,146.14,146.14,0
20090801|2008-07-15 15:00,15,140.39,140.39,140.39,140.39,0
20090801|2008-07-16 15:00,16,136.9,136.9,136.9,136.9,0
20090801|2008-07-17 15:00,17,131.76,131.76,131.76,131.76,0
20090801|2008-07-18 15:00,18,131.06,131.06,131.06,131.06,0
20090801|2008-07-21 15:00,21,133.38,133.38,133.38,133.38,0
20090801|2008-07-22 15:00,22,130.59,130.59,130.59,130.59,0
20090801|2008-07-23 15:30,23,126.64,126.64,126.64,126.64,0
20090801|2008-07-24 15:00,24,126.56,126.56,126.56,126.56,0
20090801|2008-07-25 15:00,25,124.77,124.77,124.77,124.77,0
20090801|2008-07-28 15:00,28,126.11,126.11,126.11,126.11,0
20090801|2008-07-29 15:00,29,123.66,123.66,123.66,123.66,0
20090801|2008-07-30 15:00,30,127.44,127.44,127.44,127.44,0
20090801|2008-07-31 15:30,31,124.7,124.7,124.7,124.7,0
20090801|2008-08-01 15:00,1,125.97,125.97,125.97,125.97,0
20090801|2008-08-04 15:00,4,122.09,122.09,122.09,122.09,0
20090801|2008-08-05 15:00,5,119.12,119.12,119.12,119.12,0
20090801|2008-08-06 15:00,6,118.25,118.25,118.25,118.25,0
20090801|2008-08-07 15:00,7,118.91,118.91,118.91,118.91,0
20090801|2008-08-08 15:00,8,115.93,115.93,115.93,115.93,0
20090801|2008-08-11 15:00,11,115.93,115.93,115.93,115.93,0
20090801|2008-08-12 15:00,12,113.9,113.9,113.9,113.9,0
20090801|2008-08-13 15:00,13,116.43,116.43,116.43,116.43,0
20090801|2008-08-14 15:00,14,115.72,115.72,115.72,115.72,0
20090801|2008-08-15 15:00,15,115.27,115.27,115.27,115.27,0
20090801|2008-08-18 15:00,18,114.06,114.06,114.06,114.06,0
20090801|2008-08-19 15:00,19,115.58,115.58,115.58,115.58,0
20090801|2008-08-20 10:00,20,116.3,116.3,116.3,116.3,0
20090801|2008-08-21 15:00,21,123.71,123.71,123.71,123.71,0
20090801|2008-08-22 15:00,22,117.24,117.24,117.24,117.24,0
20090801|2008-08-25 15:00,25,118.04,118.04,118.04,118.04,0
20090801|2008-08-26 15:00,26,118.42,118.42,118.42,118.42,0
20090801|2008-08-27 15:00,27,119.89,119.89,119.89,119.89,0
20090801|2008-08-28 15:00,28,117.89,117.89,117.89,117.89,0
20090801|2008-08-29 15:00,29,117.51,117.51,117.51,117.51,0
20090801|2008-09-01 12:30,1,113.42,113.42,113.42,113.42,0
20090801|2008-09-02 15:00,2,114.02,114.02,114.02,114.02,0
20090801|2008-09-03 15:00,3,113.14,113.14,113.14,113.14,0
20090801|2008-09-04 15:00,4,111.49,111.49,111.49,111.49,0
20090801|2008-09-05 15:00,5,109.53,109.53,109.53,109.53,0
20090801|2008-09-08 15:30,8,109.37,109.37,109.37,109.37,0
20090801|2008-09-09 15:00,9,106.26,106.26,106.26,106.26,0
20090801|2008-09-10 15:30,10,105.35,105.35,105.35,105.35,0
20090801|2008-09-11 15:00,11,103.71,103.71,103.71,103.71,0
20090801|2008-09-12 15:00,12,104.16,104.16,104.16,104.16,0
20090801|2008-09-15 15:00,15,98.64,98.64,98.64,98.64,0
20090801|2008-09-16 15:00,16,93.2,93.2,93.2,93.2,0
20090801|2008-09-17 10:30,17,92.95,92.95,92.94,92.94,0
20090801|2008-09-18 15:00,18,99.26,99.26,99.26,99.26,0
20090801|2008-09-19 15:00,19,103.66,103.66,103.66,103.66,0
20090801|2008-09-22 15:00,22,109.67,109.67,109.67,109.67,0
20090801|2008-09-23 15:00,23,105.79,105.79,105.79,105.79,0
20090801|2008-09-24 15:00,24,105.65,105.65,105.65,105.65,0
20090801|2008-09-25 15:00,25,108.14,108.14,108.14,108.14,0
20090801|2008-09-26 15:00,26,107.41,107.41,107.41,107.41,0
20090801|2008-09-29 15:00,29,98.51,98.51,98.51,98.51,0
20090801|2008-09-30 15:00,30,102.54,102.54,102.54,102.54,0
20090801|2008-10-01 15:00,1,99.9,99.9,99.9,99.9,0
20090801|2008-10-02 15:00,2,95.19,95.19,95.19,95.19,0
20090801|2008-10-03 15:00,3,94.32,94.32,94.32,94.32,0
20090801|2008-10-06 15:00,6,88.37,88.37,88.37,88.37,0
20090801|2008-10-07 15:00,7,89.99,89.99,89.99,89.99,0
20090801|2008-10-09 15:00,9,89.02,89.02,89.02,89.02,0
20090801|2008-10-10 15:00,10,81.46,81.46,81.46,81.46,0
20090801|2008-10-13 15:00,13,84.82,84.82,84.82,84.82,0
20090801|2008-10-14 05:30,14,87.41,87.41,87.39,87.39,0
20090801|2008-10-15 04:30,15,81.91,81.91,81.71,81.71,0
20090801|2008-10-16 11:30,16,74.25,74.25,74.25,74.25,0
20090801|2008-10-17 10:00,17,75.95,75.95,75.95,75.95,0
20090801|2008-10-17 13:00,17,75.79,75.79,75.79,75.79,0
20090801|2008-10-17 13:30,17,75.75,75.95,75.75,75.95,0
20090801|2008-10-20 09:00,20,77.22,77.3,77.22,77.3,1
20090801|2008-10-20 13:00,20,77.96,77.96,77.96,77.96,0
20090801|2008-10-21 10:00,21,74.91,74.91,74.91,74.91,0
20090801|2008-10-21 12:00,21,75.1,75.5,75.1,75.5,0
20090801|2008-10-22 12:30,22,71.09,71.09,71.09,71.09,0
20090801|2008-10-22 13:00,22,71.36,71.36,71.36,71.36,0
20090801|2008-10-23 13:30,23,71.71,71.71,71.71,71.71,0
20090801|2008-10-24 11:00,24,68.63,68.63,68.63,68.63,0
20090801|2008-10-24 11:30,24,68.63,68.63,68.63,68.63,0
20090801|2008-10-24 12:00,24,68.91,68.91,68.91,68.91,0
20090801|2008-10-24 13:00,24,68.23,68.24,68.18,68.18,0
20090801|2008-10-27 08:30,27,66.87,66.94,66.87,66.94,0
20090801|2008-10-27 09:30,27,66.59,66.69,66.3,66.3,0
20090801|2008-10-27 11:00,27,67.77,67.77,67.77,67.77,0
20090801|2008-10-27 11:30,27,68.09,68.1,68.09,68.1,0
20090801|2008-10-27 12:00,27,68.2,68.46,68.17,68.17,0
20090801|2008-10-27 12:30,27,69.02,69.02,69.02,69.02,0
20090801|2008-10-27 13:00,27,68.47,68.53,68.23,68.23,0
20090801|2008-10-28 04:30,28,67.7,67.7,67.7,67.7,0
20090801|2008-10-28 05:30,28,67.94,67.94,67.8,67.8,0
20090801|2008-10-28 07:00,28,68.71,68.71,68.66,68.66,0
20090801|2008-10-28 07:30,28,68.66,68.66,68.66,68.66,0
20090801|2008-10-28 08:30,28,68.35,68.35,68.35,68.35,0
20090801|2008-10-28 10:00,28,67.14,67.2,67.11,67.11,0
20090801|2008-10-28 10:30,28,67.55,67.55,67.46,67.47,0
20090801|2008-10-28 11:00,28,67.54,67.54,67.53,67.53,0
20090801|2008-10-28 11:30,28,67.09,67.09,67.09,67.09,0
20090801|2008-10-29 08:00,29,70.22,70.22,70.22,70.22,0
20090801|2008-10-29 11:00,29,71.8,71.8,71.7,71.7,0
20090801|2008-10-29 13:00,29,71.65,71.65,71.65,71.65,0
20090801|2008-10-30 11:00,30,68.96,68.96,68.96,68.96,0
20090801|2008-10-30 12:30,30,69.9,70.05,69.8,69.8,0
20090801|2008-10-30 13:00,30,70.05,70.4,69.8,70.24,0
20090801|2008-10-30 15:00,30,70.41,70.41,70.41,70.41,0
20090801|2008-10-31 06:30,31,68.71,68.72,68.71,68.72,0
20090801|2008-10-31 07:30,31,69.5,69.5,69.5,69.5,0
20090801|2008-10-31 09:00,31,70.21,70.21,70.21,70.21,0
20090801|2008-10-31 10:00,31,69.5,69.5,69.5,69.5,0
20090801|2008-10-31 12:30,31,68.55,68.55,68.55,68.55,0
20090801|2008-10-31 13:00,31,69.58,69.68,69.58,69.68,0
20090801|2008-11-03 12:30,3,69.37,69.37,69.37,69.37,1
20090801|2008-11-03 13:00,3,69.4,69.4,69.4,69.4,12
20090801|2008-11-03 14:00,3,69.4,69.4,69.4,69.4,12
20090801|2008-11-04 09:00,4,71.97,72.02,71.97,72.02,27
20090801|2008-11-04 09:30,4,71.9,71.9,71.9,71.9,5
20090801|2008-11-04 10:00,4,72.28,72.28,72.28,72.28,25
20090801|2008-11-05 08:00,5,74.23,74.24,74.23,74.24,7
20090801|2008-11-06 14:00,6,68.9,68.9,68.9,68.9,10
20090801|2008-11-07 09:00,7,68.45,68.75,68.44,68.75,9
20090801|2008-11-07 09:30,7,68.75,68.75,68.2,68.25,102
20090801|2008-11-07 10:00,7,68.55,68.55,68.55,68.55,50
20090801|2008-11-07 10:30,7,68.6,68.6,68.14,68.14,50
20090801|2008-11-07 12:00,7,68.35,68.35,68.35,68.35,50
20090801|2008-11-10 08:00,10,71.5,72.05,71.5,72.05,8
20090801|2008-11-10 11:00,10,68.64,68.64,68.64,68.64,2
20090801|2008-11-10 12:00,10,68.3,68.3,68.3,68.3,1
20090801|2008-11-10 12:30,10,67.05,67.2,67.05,67.2,75
20090801|2008-11-10 13:00,10,68,68,68,68,1
20090801|2008-11-10 13:30,10,68.65,68.65,68.65,68.65,1
20090801|2008-11-10 14:00,10,69.92,70.4,69.92,70.4,47
20090801|2008-11-10 15:00,10,68.69,68.69,68.69,68.69,1
20090801|2008-11-11 08:00,11,66.9,66.9,66.9,66.9,1
20090801|2008-11-11 09:00,11,67.15,67.25,67.15,67.25,2
20090801|2008-11-12 12:30,12,63.78,63.8,63.75,63.8,18
20090801|2008-11-12 15:00,12,62.9,62.9,62.9,62.9,5
20090801|2008-11-13 13:30,13,64.61,64.67,64.61,64.67,25
20090801|2008-11-13 14:00,13,65.25,65.25,65.25,65.25,2
20090801|2008-11-14 08:00,14,64.71,64.71,64.65,64.65,38
20090801|2008-11-14 09:00,14,64.76,64.76,64.76,64.76,12
20090801|2008-11-17 04:00,17,63,63.25,63,63.25,4
20090801|2008-11-17 07:30,17,63.35,63.7,63.35,63.7,6
20090801|2008-11-17 08:00,17,63.8,63.8,63.8,63.8,1
20090801|2008-11-17 09:00,17,63.9,64,63.9,64,2
20090801|2008-11-17 11:30,17,63,63,63,63,10
20090801|2008-11-17 13:30,17,62.75,62.75,62.75,62.75,5
20090801|2008-11-20 10:00,20,57.52,57.56,57.52,57.56,3
20090801|2008-11-20 10:30,20,57.69,57.78,57.69,57.78,6
20090801|2008-11-20 12:00,20,57.34,57.34,57.34,57.34,1
20090801|2008-11-20 12:30,20,57.9,57.91,57.87,57.91,8
20090801|2008-11-20 13:00,20,58.05,58.05,58,58,5
20090801|2008-11-21 08:00,21,57.64,57.64,57.61,57.61,4
20090801|2008-11-21 10:30,21,56.24,56.24,56.24,56.24,3
20090801|2008-11-21 11:00,21,55.78,55.9,55.68,55.9,31
20090801|2008-11-21 12:00,21,56.45,56.45,56.45,56.45,5
20090801|2008-11-24 09:30,24,57.36,57.37,57.36,57.37,2
20090801|2008-11-24 10:00,24,58.62,58.62,58.61,58.62,12
20090801|2008-11-24 10:30,24,59.99,59.99,59.96,59.96,4
20090801|2008-11-24 13:00,24,61.39,61.39,61.39,61.39,1
20090801|2008-11-25 10:00,25,59.17,59.17,59.17,59.17,1
20090801|2008-11-25 11:30,25,58.54,58.78,58.53,58.78,54
20090801|2008-11-25 12:00,25,58.66,58.66,58.66,58.66,5
20090801|2008-11-25 14:00,25,58.24,58.24,58.14,58.15,11
20090801|2008-11-26 13:30,26,61.1,61.1,60.98,61.08,63
20090801|2008-11-26 14:00,26,61.42,61.49,61.42,61.46,33
20090801|2008-12-01 08:00,1,59.41,59.41,59.41,59.41,2
20090801|2008-12-01 10:30,1,59.46,59.46,59.46,59.46,2
20090801|2008-12-01 13:00,1,58.57,58.6,58.57,58.6,25
20090801|2008-12-01 14:30,1,57.48,57.51,57.48,57.51,2
20090801|2008-12-02 11:00,2,56.92,56.92,56.57,56.57,32
20090801|2008-12-02 12:00,2,57.15,57.44,57.15,57.44,3
20090801|2008-12-02 12:30,2,57.51,57.65,57.04,57.04,36
20090801|2008-12-02 13:00,2,57.47,57.47,57.47,57.47,1
20090801|2008-12-03 09:00,3,55.78,55.78,55.74,55.74,8
20090801|2008-12-03 11:30,3,56.09,56.09,56.09,56.09,10
20090801|2008-12-03 13:00,3,56.02,56.02,55.93,55.98,47
20090801|2008-12-04 09:00,4,55.9,55.9,55.9,55.9,7
20090801|2008-12-04 11:00,4,55.55,55.55,55.55,55.55,1
20090801|2008-12-05 08:30,5,52.47,52.47,52.46,52.47,6
20090801|2008-12-09 10:30,9,53.94,53.94,53.94,53.94,1
20090801|2008-12-09 11:00,9,53.94,53.94,53.94,53.94,1
20090801|2008-12-09 12:30,9,54,54,54,54,1
20090801|2008-12-09 14:00,9,52.73,52.73,52.73,52.73,3
20090801|2008-12-10 06:30,10,53.05,53.05,53.05,53.05,2
20090801|2008-12-10 10:00,10,53.37,53.43,53.31,53.4,76
20090801|2008-12-10 10:30,10,53.5,53.5,53.2,53.2,2
20090801|2008-12-10 11:00,10,51.6,52.1,51.6,52.1,26
20090801|2008-12-11 10:00,11,55.86,55.86,55.86,55.86,3
20090801|2008-12-11 11:00,11,55.87,55.88,55.87,55.88,6
20090801|2008-12-11 12:30,11,56.88,57.26,56.88,57.25,10
20090801|2008-12-11 13:00,11,58,58,57.5,57.65,34
20090801|2008-12-11 14:00,11,57.5,57.5,57.5,57.5,5
20090801|2008-12-11 14:30,11,57.4,57.41,57.39,57.41,11
20090801|2008-12-12 06:30,12,55.67,55.67,55.66,55.66,16
20090801|2008-12-12 08:00,12,54.8,54.8,54.8,54.8,6
20090801|2008-12-12 08:30,12,54.9,54.9,54.89,54.89,17
20090801|2008-12-12 09:00,12,54.61,54.72,54.31,54.54,72
20090801|2008-12-12 09:30,12,54.72,54.72,54.72,54.72,20
20090801|2008-12-12 10:30,12,55.32,55.32,55.32,55.32,1
20090801|2008-12-12 12:00,12,55.87,55.87,55.87,55.87,1
20090801|2008-12-12 12:30,12,55.86,55.86,55.85,55.85,2
20090801|2008-12-12 13:30,12,55.45,55.45,55.45,55.45,2
20090801|2008-12-15 10:30,15,59.41,59.41,58.68,58.68,12
20090801|2008-12-15 11:30,15,57.41,57.41,57.41,57.41,1
20090801|2008-12-15 12:30,15,56.5,56.5,56.5,56.5,2
20090801|2008-12-15 13:00,15,55.84,55.84,55.84,55.84,1
20090801|2008-12-15 13:30,15,55.65,55.65,55.65,55.65,2
20090801|2008-12-15 14:00,15,55.94,55.94,55.83,55.93,15
20090801|2008-12-16 14:00,16,55.18,55.62,55.18,55.62,4
20090801|2008-12-17 09:30,17,54.95,54.95,54.94,54.94,7
20090801|2008-12-17 10:30,17,55.59,55.59,55.59,55.59,4
20090801|2008-12-17 11:00,17,55.54,55.55,55.54,55.55,10
20090801|2008-12-17 11:30,17,55.08,55.08,55.08,55.08,1
20090801|2008-12-17 12:00,17,55.15,55.15,55.15,55.15,2
20090801|2008-12-17 14:00,17,54.14,54.14,53.84,53.84,32
20090801|2008-12-17 14:30,17,53.84,53.84,53.84,53.84,2
20090801|2008-12-18 06:30,18,54.4,54.4,54.39,54.4,5
20090801|2008-12-18 07:00,18,54.34,54.34,54.34,54.34,1
20090801|2008-12-18 09:00,18,53.42,53.43,53.2,53.32,24
20090801|2008-12-18 10:30,18,53.25,53.25,53.25,53.25,4
20090801|2008-12-18 11:30,18,53.2,53.2,53.18,53.18,7
20090801|2008-12-18 13:30,18,53.11,53.12,53.02,53.02,16
20090801|2008-12-18 14:30,18,52.32,52.32,52.32,52.32,1
20090801|2008-12-18 15:30,18,52.29,52.29,52.29,52.29,25
20090801|2008-12-19 09:00,19,51.85,51.85,51.85,51.85,25
20090801|2008-12-19 10:00,19,52.72,52.72,52.72,52.72,2
20090801|2008-12-19 10:30,19,52.78,52.97,52,52,155
20090801|2008-12-19 12:30,19,51.8,51.98,51.8,51.98,54
20090801|2008-12-22 05:00,22,51.59,51.59,51.58,51.58,2
20090801|2008-12-22 08:30,22,52.01,52.01,52.01,52.01,2
20090801|2008-12-22 09:00,22,51.57,51.57,51.57,51.57,3
20090801|2008-12-22 15:00,22,49.32,49.4,49.3,49.3,50
20090801|2008-12-22 15:30,22,49.34,49.38,49.3,49.38,35
20090801|2008-12-22 16:00,22,49.29,49.3,49.28,49.28,25
20090801|2008-12-23 07:00,23,49.56,49.56,49.56,49.56,4
20090801|2008-12-23 10:30,23,48.74,49.02,48.74,49.02,10
20090801|2008-12-23 11:30,23,48.17,48.37,48.17,48.37,3
20090801|2008-12-23 13:00,23,48,48.55,48,48.34,40
20090801|2008-12-24 12:00,24,47.32,47.36,47.31,47.36,27
20090801|2008-12-29 10:00,29,48.85,48.85,48.85,48.85,1
20090801|2008-12-29 10:30,29,48.42,48.42,48.42,48.42,1
20090801|2008-12-29 11:30,29,48.02,48.13,48.02,48.1,11
20090801|2008-12-29 13:30,29,47.7,48.03,47.7,48.03,3
20090801|2008-12-30 09:00,30,48.98,48.98,48.98,48.98,1
20090801|2008-12-30 09:30,30,49.29,49.35,49.29,49.35,26
20090801|2008-12-30 12:00,30,49.6,49.6,49.6,49.6,5
20090801|2008-12-30 12:30,30,49.58,49.66,49.58,49.64,27
20090801|2008-12-30 14:00,30,50.16,50.16,50.16,50.16,2
20090801|2008-12-31 13:30,31,52.12,52.19,52.12,52.19,31
20090801|2008-12-31 14:00,31,53.35,54.32,53.35,54.32,40
20090801|2009-01-02 09:00,2,54.4,54.4,54.2,54.2,8
20090801|2009-01-02 10:30,2,54.33,54.6,54.33,54.6,9
20090801|2009-01-02 11:00,2,55,56.03,55,56.03,10
20090801|2009-01-02 11:30,2,56.2,56.2,56.17,56.17,3
20090801|2009-01-06 05:30,6,60.1,60.21,60.1,60.21,9
20090801|2009-01-06 08:30,6,60.61,60.61,60.14,60.14,38
20090801|2009-01-06 10:00,6,60.17,60.17,60.17,60.17,2
20090801|2009-01-07 05:30,7,59.11,59.11,59.11,59.11,1
20090801|2009-01-07 09:30,7,58.22,58.43,58.22,58.43,27
20090801|2009-01-07 10:30,7,56.7,56.7,56.7,56.7,1
20090801|2009-01-07 11:30,7,57.37,57.37,57.37,57.37,40
20090801|2009-01-07 14:30,7,55.53,55.53,55.53,55.53,5
20090801|2009-01-07 15:00,7,55.53,55.53,55.53,55.53,5
20090801|2009-01-08 04:30,8,55.85,55.85,55.26,55.26,20
20090801|2009-01-08 08:30,8,54.37,54.37,54.36,54.36,10
20090801|2009-01-08 09:30,8,55.22,55.22,55.03,55.03,2
20090801|2009-01-08 10:00,8,55.22,55.22,55.22,55.22,2
20090801|2009-01-08 14:00,8,54.15,54.64,54.15,54.64,26
20090801|2009-01-08 15:30,8,55.29,55.53,55.29,55.53,7
20090801|2009-01-09 08:30,9,54.83,54.85,54.83,54.85,5
20090801|2009-01-09 10:30,9,53.9,53.9,53.84,53.84,3
20090801|2009-01-09 13:00,9,54.55,54.55,54.53,54.53,13
20090801|2009-01-12 05:00,12,53.35,53.51,53.35,53.5,20
20090801|2009-01-12 06:00,12,53.25,53.25,53.25,53.25,3
20090801|2009-01-12 11:30,12,53.22,53.22,53.22,53.22,1
20090801|2009-01-12 12:00,12,53.11,53.11,53.11,53.11,2
20090801|2009-01-12 12:30,12,53.33,53.33,53.33,53.33,46
20090801|2009-01-12 14:00,12,53.76,53.77,53.6,53.62,104
20090801|2009-01-13 09:30,13,54.62,54.64,54.62,54.64,2
20090801|2009-01-13 10:00,13,54.9,54.9,54.9,54.9,1
20090801|2009-01-13 11:30,13,54.79,54.79,54.66,54.66,2
20090801|2009-01-13 12:00,13,54.37,54.37,54.37,54.37,1
20090801|2009-01-13 13:30,13,54.49,54.49,54.49,54.49,1
20090801|2009-01-14 08:00,14,54.23,54.23,54.23,54.23,9
20090801|2009-01-14 10:00,14,53.89,53.89,53.87,53.87,17
20090801|2009-01-14 10:30,14,53.55,53.68,53.55,53.66,3
20090801|2009-01-14 11:00,14,53.41,53.41,53.41,53.41,1
20090801|2009-01-14 13:30,14,53.7,53.79,53.7,53.79,31
20090801|2009-01-14 14:00,14,54.14,54.94,54.09,54.94,8
20090801|2009-01-15 08:00,15,55.61,55.61,55.58,55.58,25
20090801|2009-01-15 09:00,15,54.77,54.77,54.45,54.45,26
20090801|2009-01-15 09:30,15,53.87,53.87,53.6,53.6,116
20090801|2009-01-15 10:00,15,53.54,53.54,53.54,53.54,1
20090801|2009-01-15 11:30,15,53.11,53.21,53.11,53.2,3
20090801|2009-01-15 12:00,15,52.76,52.76,52.76,52.76,3
20090801|2009-01-15 12:30,15,52.72,52.72,52.62,52.62,8
20090801|2009-01-15 13:30,15,53.5,53.5,53.5,53.5,1
20090801|2009-01-15 14:00,15,54.75,54.85,54.75,54.82,29
20090801|2009-01-16 11:00,16,53.98,53.98,53.98,53.98,1
20090801|2009-01-16 12:00,16,54.2,54.2,54.2,54.2,1
20090801|2009-01-16 12:30,16,53.81,54.05,53.81,54.05,8
20090801|2009-01-16 13:00,16,53.81,53.81,53.81,53.81,12
20090801|2009-01-16 14:00,16,53.4,53.5,53.4,53.48,6
20090801|2009-01-19 11:30,19,51.14,51.14,51.14,51.14,1
20090801|2009-01-19 12:30,19,51.2,51.2,51.2,51.2,1
20090801|2009-01-20 04:00,20,50,50,49.96,49.96,11
20090801|2009-01-20 05:30,20,50.22,50.25,50.22,50.25,7
20090801|2009-01-20 06:00,20,50.35,50.36,50.18,50.18,7
20090801|2009-01-20 06:30,20,50.43,50.43,50.43,50.43,1
20090801|2009-01-20 07:00,20,50.81,50.81,50.81,50.81,1
20090801|2009-01-20 07:30,20,50.72,50.72,50.72,50.72,2
20090801|2009-01-20 08:00,20,50.62,50.62,50.6,50.6,4
20090801|2009-01-20 09:00,20,50.62,50.67,50.42,50.67,61
20090801|2009-01-20 09:30,20,50.63,50.63,50.63,50.63,1
20090801|2009-01-20 10:00,20,51.79,51.79,51.6,51.74,5
20090801|2009-01-20 11:00,20,51.65,51.65,51.44,51.5,11
20090801|2009-01-20 11:30,20,51.63,51.63,51.63,51.63,1
20090801|2009-01-20 12:30,20,51.35,51.35,51.35,51.35,1
20090801|2009-01-20 13:00,20,50.75,50.75,50.64,50.64,22
20090801|2009-01-20 13:30,20,50.25,50.25,50.25,50.25,1
20090801|2009-01-20 14:00,20,50.56,50.56,50.56,50.56,3
20090801|2009-01-20 14:30,20,50.52,50.52,50.52,50.52,5
20090801|2009-01-21 04:00,21,49.87,49.87,49.87,49.87,1
20090801|2009-01-21 04:30,21,50.4,50.4,50.39,50.39,2
20090801|2009-01-21 05:00,21,49.96,49.96,49.84,49.85,4
20090801|2009-01-21 06:00,21,49.75,49.75,49.74,49.74,4
20090801|2009-01-21 06:30,21,49.66,49.66,49.66,49.66,1
20090801|2009-01-21 07:30,21,49.98,49.98,49.98,49.98,1
20090801|2009-01-21 08:00,21,49.67,49.67,49.45,49.45,4
20090801|2009-01-21 08:30,21,49.65,49.65,49.65,49.65,5
20090801|2009-01-21 09:00,21,49.17,49.17,49.17,49.17,2
20090801|2009-01-21 09:30,21,49.87,49.87,49.84,49.84,3
20090801|2009-01-21 11:00,21,49.52,49.54,49.52,49.54,3
20090801|2009-01-21 11:30,21,49.68,49.68,49.68,49.68,5
20090801|2009-01-21 12:00,21,49.75,49.78,49.75,49.78,13
20090801|2009-01-21 12:30,21,49.79,49.79,49.79,49.79,3
20090801|2009-01-21 14:00,21,50.3,50.64,50.3,50.64,78
20090801|2009-01-21 14:30,21,50.47,50.65,50.47,50.65,14
20090801|2009-01-21 15:00,21,50.71,50.79,50.71,50.79,15
20090801|2009-01-22 09:30,22,50.18,50.18,50.18,50.18,1
20090801|2009-01-22 10:00,22,50.77,50.77,50.67,50.67,26
20090801|2009-01-22 10:30,22,50.8,50.8,50.3,50.3,6
20090801|2009-01-22 11:00,22,49.99,50.01,49.68,49.81,12
20090801|2009-01-22 11:30,22,49.55,49.55,49.55,49.55,1
20090801|2009-01-22 12:00,22,49.81,49.85,49.71,49.71,6
20090801|2009-01-22 14:00,22,50.81,50.83,50.74,50.83,20
20090801|2009-01-22 14:30,22,50.34,50.34,50.31,50.31,7
20090801|2009-01-23 07:30,23,51.09,51.1,51.09,51.09,6
20090801|2009-01-23 09:00,23,50.05,50.08,49.88,49.88,11
20090801|2009-01-23 10:00,23,49.95,50.09,49.95,50.09,19
20090801|2009-01-23 11:00,23,50.25,50.25,50.25,50.25,1
20090801|2009-01-23 11:30,23,50.2,50.2,50.2,50.2,3
20090801|2009-01-23 12:00,23,50.3,50.83,50.27,50.83,7
20090801|2009-01-23 12:30,23,51.17,51.17,51.03,51.09,12
20090801|2009-01-23 13:00,23,51.5,53.28,51.5,53.28,105
20090801|2009-01-23 13:30,23,53.07,53.16,52.39,52.41,26
20090801|2009-01-23 14:00,23,53,53.84,52.79,53.67,84
20090801|2009-01-26 07:00,26,53.56,53.56,53.56,53.56,1
20090801|2009-01-26 07:30,26,53.66,53.66,53.66,53.66,1
20090801|2009-01-26 10:00,26,54.17,54.77,54.17,54.77,7
20090801|2009-01-26 11:00,26,54.93,54.97,54.67,54.67,6
20090801|2009-01-26 11:30,26,54.5,54.5,54.5,54.5,1
20090801|2009-01-26 12:30,26,53.29,53.29,53.29,53.29,1
20090801|2009-01-26 13:30,26,53.41,53.41,53.2,53.26,67
20090801|2009-01-26 14:00,26,53.53,53.55,52.56,52.56,55
20090801|2009-01-26 14:30,26,52.57,52.57,52.57,52.57,3
20090801|2009-01-27 05:30,27,53.1,53.1,53.02,53.02,2
20090801|2009-01-27 06:30,27,53.58,53.58,53.58,53.58,1
20090801|2009-01-27 07:00,27,52.07,52.07,51.93,51.93,7
20090801|2009-01-27 08:30,27,52.25,52.68,52.25,52.68,19
20090801|2009-01-27 09:00,27,52.03,52.03,51.96,51.96,2
20090801|2009-01-27 09:30,27,51.62,51.62,51.56,51.56,11
20090801|2009-01-27 10:00,27,50.98,50.98,50.98,50.98,1
20090801|2009-01-27 11:00,27,51.37,51.71,51.28,51.28,12
20090801|2009-01-27 12:00,27,51.53,51.53,51.53,51.53,2
20090801|2009-01-27 13:00,27,51.68,51.68,51.68,51.68,1
20090801|2009-01-27 14:00,27,50.6,50.6,50.6,50.6,1
20090801|2009-01-27 14:30,27,50.73,50.85,50.73,50.85,7
20090801|2009-01-28 06:00,28,50.98,50.98,50.98,50.98,5
20090801|2009-01-28 06:30,28,50.85,50.85,50.85,50.85,1
20090801|2009-01-28 07:30,28,50.9,50.9,50.9,50.9,194
20090801|2009-01-28 08:00,28,50.88,50.9,50.87,50.87,18
20090801|2009-01-28 08:30,28,51.64,51.64,51.64,51.64,2
20090801|2009-01-28 09:00,28,51.57,51.58,51.48,51.48,4
20090801|2009-01-28 10:00,28,51.47,51.5,51.22,51.25,20
20090801|2009-01-28 11:00,28,51.48,51.48,51.48,51.48,1
20090801|2009-01-28 11:30,28,51.17,51.17,51.17,51.17,1
20090801|2009-01-28 12:00,28,51.63,52,51.62,51.95,20
20090801|2009-01-28 12:30,28,52.06,52.06,52.05,52.05,4
20090801|2009-01-28 13:30,28,52.33,52.64,52.32,52.64,15
20090801|2009-01-28 14:00,28,52.92,53.24,52.21,52.23,14
20090801|2009-01-28 14:30,28,52.04,52.04,52.04,52.04,5
20090801|2009-01-28 15:00,28,52.2,52.2,51.98,51.98,39
20090801|2009-01-28 15:30,28,52.2,52.2,52.2,52.2,21
20090801|2009-01-29 09:00,29,51.67,51.67,51.67,51.67,2
20090801|2009-01-29 09:30,29,51.89,51.89,51.89,51.89,1
20090801|2009-01-29 10:30,29,52.11,52.12,52.11,52.12,2
20090801|2009-01-29 11:00,29,52.25,52.3,52.24,52.3,5
20090801|2009-01-29 12:30,29,52.83,52.83,52.4,52.53,8
20090801|2009-01-29 13:00,29,52.23,52.23,52.16,52.18,50
20090801|2009-01-29 13:30,29,52.22,52.44,52.22,52.44,9
20090801|2009-01-30 04:30,30,52.39,52.46,52.39,52.44,13
20090801|2009-01-30 08:30,30,53.14,53.17,53.14,53.17,2
20090801|2009-01-30 09:00,30,53.38,53.38,53.38,53.38,3
20090801|2009-01-30 10:00,30,52.12,52.12,52.12,52.12,2
20090801|2009-01-30 12:00,30,52.4,52.4,52.4,52.4,1
20090801|2009-01-30 13:00,30,53.11,53.11,53.11,53.11,4
20090801|2009-01-30 13:30,30,52.39,52.39,52.01,52.06,15
20090801|2009-01-30 14:00,30,52.12,52.15,51.93,51.93,18
20090801|2009-01-30 14:30,30,52.1,52.1,52.1,52.1,32
20090801|2009-01-30 15:00,30,52.15,52.15,52.15,52.15,7
20090801|2009-01-30 16:30,30,52.1,52.1,52.1,52.1,2
20090801|2009-02-02 09:00,2,50.6,50.8,50.5,50.65,40
20090801|2009-02-02 09:30,2,50.7,50.7,50.7,50.7,10
20090801|2009-02-02 10:00,2,50.9,50.9,50.9,50.9,10
20090801|2009-02-02 10:30,2,50.9,50.9,50.53,50.55,13
20090801|2009-02-02 11:00,2,50.59,50.6,50.59,50.6,3
20090801|2009-02-02 12:30,2,50.54,50.54,50.54,50.54,5
20090801|2009-02-02 13:00,2,50.03,50.03,50.03,50.03,1
20090801|2009-02-02 13:30,2,50.06,50.33,50.06,50.18,11
20090801|2009-02-02 14:00,2,49.93,50.2,49.82,49.9,43
20090801|2009-02-02 14:30,2,49.8,49.8,49.8,49.8,10
20090801|2009-02-03 05:00,3,50.18,50.18,50.18,50.18,2
20090801|2009-02-03 06:30,3,49.78,49.93,49.78,49.91,28
20090801|2009-02-03 07:00,3,50.08,50.08,50.08,50.08,1
20090801|2009-02-03 08:00,3,49.87,49.87,49.87,49.87,1
20090801|2009-02-03 08:30,3,50.08,50.08,50.08,50.08,3
20090801|2009-02-03 09:00,3,50.39,50.39,50.12,50.12,29
20090801|2009-02-03 09:30,3,50.07,50.07,49.85,49.85,8
20090801|2009-02-03 10:00,3,49.9,50.05,49.9,50.05,6
20090801|2009-02-03 10:30,3,49.78,49.78,49.78,49.78,25
20090801|2009-02-03 11:00,3,50.05,50.05,49.9,49.9,9
20090801|2009-02-03 11:30,3,50.15,50.15,50.15,50.15,15
20090801|2009-02-03 12:30,3,49.87,49.87,49.87,49.87,1
20090801|2009-02-03 13:00,3,49.8,49.8,49.8,49.8,25
20090801|2009-02-03 14:00,3,49.65,49.87,49.65,49.83,39
20090801|2009-02-03 14:30,3,49.8,49.8,49.79,49.79,4
20090801|2009-02-03 16:30,3,49.75,49.75,49.75,49.75,3
20090801|2009-02-04 05:30,4,50.45,50.45,50.45,50.45,2
20090801|2009-02-04 08:00,4,50.22,50.22,50.22,50.22,1
20090801|2009-02-04 09:00,4,50.64,50.65,50.54,50.65,14
20090801|2009-02-04 10:00,4,50.35,50.35,50.35,50.35,1
20090801|2009-02-04 10:30,4,50.8,50.8,50.8,50.8,1
20090801|2009-02-04 11:00,4,50.95,50.95,50.64,50.64,13
20090801|2009-02-04 11:30,4,50.5,50.5,50.5,50.5,12
20090801|2009-02-04 12:00,4,50.59,50.59,50.56,50.56,3
20090801|2009-02-04 12:30,4,50.6,50.66,50.6,50.66,2
20090801|2009-02-04 13:00,4,50.75,50.75,50.53,50.54,13
20090801|2009-02-04 13:30,4,50.35,50.35,50.1,50.1,14
20090801|2009-02-04 14:00,4,50.13,50.32,50.05,50.32,19
20090801|2009-02-04 14:30,4,50.43,50.43,50.43,50.43,1
20090801|2009-02-04 15:00,4,50.6,50.6,50.6,50.6,5
20090801|2009-02-05 05:30,5,50.96,50.96,50.96,50.96,2
20090801|2009-02-05 09:00,5,51.02,51.02,51.02,51.02,1
20090801|2009-02-05 09:30,5,51.11,51.11,50.55,50.55,5
20090801|2009-02-05 10:00,5,50.58,50.58,50.5,50.54,23
20090801|2009-02-05 10:30,5,50.6,50.89,50.6,50.89,4
20090801|2009-02-05 11:30,5,50.96,50.96,50.96,50.96,13
20090801|2009-02-05 12:30,5,51.26,51.5,51.26,51.47,8
20090801|2009-02-05 13:00,5,51.66,51.99,51.56,51.56,29
20090801|2009-02-05 13:30,5,51.42,51.51,51.34,51.37,23
20090801|2009-02-05 14:00,5,51.79,51.94,51.79,51.86,9
20090801|2009-02-06 06:30,6,51.66,51.66,51.66,51.66,2
20090801|2009-02-06 07:00,6,51.45,51.45,51.33,51.33,4
20090801|2009-02-06 07:30,6,51.37,51.37,51.37,51.37,1
20090801|2009-02-06 08:30,6,51.18,51.31,51.18,51.31,3
20090801|2009-02-06 09:00,6,51.45,51.45,50.77,50.77,5
20090801|2009-02-06 09:30,6,50.75,51.3,50.75,51.29,6
20090801|2009-02-06 10:00,6,51.32,51.33,51.31,51.31,53
20090801|2009-02-06 10:30,6,51.17,51.17,51.17,51.17,1
20090801|2009-02-06 11:00,6,51.11,51.11,51.11,51.11,3
20090801|2009-02-06 12:00,6,51.35,51.39,51.35,51.39,16
20090801|2009-02-06 12:30,6,51.26,51.26,51.25,51.25,4
20090801|2009-02-06 13:00,6,51.47,52.24,51.47,52.24,57
20090801|2009-02-06 13:30,6,52.6,53.27,52.46,52.65,71
20090801|2009-02-06 14:00,6,53.09,53.09,52.36,52.58,24
20090801|2009-02-06 14:30,6,52.54,52.54,52.48,52.48,3
20090801|2009-02-09 02:30,9,52.31,52.31,52.31,52.31,1
20090801|2009-02-09 03:00,9,52.34,52.34,52.32,52.32,2
20090801|2009-02-09 04:00,9,52.15,52.32,52.14,52.32,21
20090801|2009-02-09 04:30,9,52.66,52.69,52.66,52.69,3
20090801|2009-02-09 05:00,9,52.65,52.69,52.65,52.69,4
20090801|2009-02-09 05:30,9,52.69,52.75,52.69,52.75,2
20090801|2009-02-09 08:30,9,53.29,53.29,53.29,53.29,1
20090801|2009-02-09 09:00,9,53.51,53.62,53.51,53.62,6
20090801|2009-02-09 09:30,9,53.57,53.84,53.57,53.84,14
20090801|2009-02-09 13:00,9,52.78,52.78,52.78,52.78,2
20090801|2009-02-09 13:30,9,52.97,52.97,52.75,52.75,6
20090801|2009-02-10 07:30,10,53.52,53.52,53.52,53.52,1
20090801|2009-02-10 08:00,10,53.16,53.84,53.16,53.84,3
20090801|2009-02-10 09:00,10,54,54,54,54,1
20090801|2009-02-10 09:30,10,53.77,53.79,53.76,53.79,17
20090801|2009-02-10 10:00,10,53.54,53.54,53.52,53.52,10
20090801|2009-02-10 10:30,10,53.03,53.03,52.98,52.98,37
20090801|2009-02-10 11:00,10,52.67,52.67,52.67,52.67,4
20090801|2009-02-10 12:30,10,52.19,52.19,52.09,52.13,5
20090801|2009-02-10 14:00,10,51.82,51.84,50.62,50.62,15
20090801|2009-02-10 15:00,10,50.95,50.95,50.95,50.95,25
20090801|2009-02-11 05:30,11,50.92,50.92,50.91,50.91,5
20090801|2009-02-11 06:00,11,50.62,50.62,50.62,50.62,1
20090801|2009-02-11 06:30,11,50.77,50.77,50.77,50.77,1
20090801|2009-02-11 07:00,11,50.65,50.65,50.55,50.55,3
20090801|2009-02-11 08:30,11,51.03,51.03,51.03,51.03,1
20090801|2009-02-11 09:30,11,51.06,51.21,51.06,51.21,5
20090801|2009-02-11 10:00,11,50.9,50.9,50.9,50.9,1
20090801|2009-02-11 10:30,11,50.67,50.67,50.46,50.5,46
20090801|2009-02-11 12:30,11,51.29,51.29,50.91,50.92,12
20090801|2009-02-11 13:00,11,51.07,51.07,51.07,51.07,1
20090801|2009-02-11 13:30,11,50.52,50.57,50.25,50.52,15
20090801|2009-02-11 14:00,11,50.42,50.42,50.32,50.32,7
20090801|2009-02-11 15:30,11,50.6,50.6,50.6,50.6,2
20090801|2009-02-12 04:30,12,50.69,50.69,50.69,50.69,1
20090801|2009-02-12 06:30,12,50.66,50.77,50.66,50.72,8
20090801|2009-02-12 08:30,12,50.74,50.74,50.68,50.68,2
20090801|2009-02-12 09:00,12,50.15,50.15,49.81,49.81,3
20090801|2009-02-12 09:30,12,50.23,50.23,50.1,50.1,6
20090801|2009-02-12 10:00,12,49.88,49.88,49.88,49.88,2
20090801|2009-02-12 10:30,12,50.45,50.5,50.31,50.31,26
20090801|2009-02-12 11:00,12,50.53,50.53,50.17,50.17,3
20090801|2009-02-12 11:30,12,50.17,50.26,50.17,50.26,6
20090801|2009-02-12 12:00,12,50.44,50.79,50.44,50.79,6
20090801|2009-02-12 12:30,12,50.96,50.96,50.55,50.55,3
20090801|2009-02-12 13:00,12,50.02,50.03,50.02,50.03,3
20090801|2009-02-12 13:30,12,50.15,50.15,50.04,50.04,2
20090801|2009-02-12 14:00,12,50.5,50.5,50.49,50.49,6
20090801|2009-02-13 06:00,13,49.97,49.98,49.85,49.85,10
20090801|2009-02-13 08:00,13,49.84,49.9,49.84,49.9,4
20090801|2009-02-13 09:30,13,50.38,50.38,50.28,50.28,2
20090801|2009-02-13 10:00,13,50.31,50.31,50.02,50.02,18
20090801|2009-02-13 10:30,13,49.83,49.85,49.83,49.85,21
20090801|2009-02-13 11:30,13,49.34,49.34,49.34,49.34,1
20090801|2009-02-13 12:00,13,49.39,49.39,49.39,49.39,1
20090801|2009-02-13 12:30,13,49.51,49.51,49.51,49.51,1
20090801|2009-02-13 13:30,13,49.3,49.3,49.3,49.3,1
20090801|2009-02-13 14:00,13,49.06,49.06,49.06,49.06,2
20090801|2009-02-16 05:30,16,49.36,49.36,49.36,49.36,1
20090801|2009-02-16 06:30,16,48.95,49.04,48.95,49.04,7
20090801|2009-02-16 11:00,16,48.58,48.73,48.5,48.5,60
20090801|2009-02-16 12:30,16,48.31,48.37,48.04,48.04,16
20090801|2009-02-17 03:00,17,47.6,47.6,47.6,47.6,1
20090801|2009-02-17 05:00,17,47.98,47.98,47.98,47.98,1
20090801|2009-02-17 05:30,17,47.76,47.76,47.76,47.76,3
20090801|2009-02-17 06:00,17,47.77,47.77,47.68,47.7,40
20090801|2009-02-17 06:30,17,47.66,47.66,47.5,47.5,44
20090801|2009-02-17 07:00,17,47.5,47.5,47.5,47.5,52
20090801|2009-02-17 07:30,17,47.29,47.29,47.29,47.29,1
20090801|2009-02-17 08:00,17,47.08,47.08,46.4,46.43,5
20090801|2009-02-17 08:30,17,46.55,46.55,46.55,46.55,8
20090801|2009-02-17 09:00,17,46.31,46.37,46.2,46.22,28
20090801|2009-02-17 09:30,17,46.3,46.3,45.88,45.88,2
20090801|2009-02-17 10:00,17,45.96,45.96,45.96,45.96,2
20090801|2009-02-17 10:30,17,45.81,45.81,45.8,45.81,5
20090801|2009-02-17 12:00,17,45.93,45.93,45.93,45.93,1
20090801|2009-02-17 13:00,17,45.74,45.75,45.69,45.71,18
20090801|2009-02-17 13:30,17,45.82,45.93,45.82,45.82,4
20090801|2009-02-18 06:30,18,45.51,45.51,45.5,45.51,4
20090801|2009-02-18 07:00,18,45.66,45.66,45.52,45.52,6
20090801|2009-02-18 07:30,18,45.55,45.55,45.55,45.55,1
20090801|2009-02-18 09:00,18,45.16,45.24,45.16,45.24,3
20090801|2009-02-18 09:30,18,45.25,45.25,44.2,44.2,8
20090801|2009-02-18 10:00,18,43.94,44.12,43.71,44.12,53
20090801|2009-02-18 10:30,18,44.25,44.48,44.12,44.36,23
20090801|2009-02-18 11:00,18,44.26,44.48,44.26,44.48,2
20090801|2009-02-18 11:30,18,44.08,44.4,44.08,44.4,3
20090801|2009-02-18 12:00,18,44.19,44.24,44.03,44.24,40
20090801|2009-02-18 12:30,18,44.09,44.09,44.09,44.09,1
20090801|2009-02-18 13:00,18,44.03,44.03,44.02,44.02,2
20090801|2009-02-18 13:30,18,43.93,43.93,43.93,43.93,1
20090801|2009-02-18 14:00,18,44.22,44.22,43.47,43.47,8
20090801|2009-02-18 14:30,18,43.39,43.39,43.39,43.39,1
20090801|2009-02-18 15:30,18,43.31,43.31,43.15,43.15,8
20090801|2009-02-19 04:30,19,44.13,44.16,44.13,44.16,8
20090801|2009-02-19 05:00,19,44.02,44.16,44.02,44.16,2
20090801|2009-02-19 05:30,19,44.4,44.43,44.39,44.41,14
20090801|2009-02-19 06:30,19,44.13,44.13,44.13,44.13,8
20090801|2009-02-19 08:30,19,44.44,44.44,44.28,44.43,35
20090801|2009-02-19 09:00,19,44.57,44.57,44.57,44.57,2
20090801|2009-02-19 10:00,19,44.32,44.32,44.32,44.32,3
20090801|2009-02-19 10:30,19,43.5,43.59,43.37,43.59,3
20090801|2009-02-19 11:00,19,44.51,45.16,44.32,44.81,37
20090801|2009-02-19 11:30,19,45.22,45.22,45.02,45.02,5
20090801|2009-02-19 12:30,19,45.25,45.27,45.25,45.27,3
20090801|2009-02-19 13:00,19,45.37,45.73,45.37,45.73,19
20090801|2009-02-19 13:30,19,45.64,45.64,45.41,45.59,19
20090801|2009-02-19 14:00,19,46.03,46.42,46.03,46.42,3
20090801|2009-02-20 03:30,20,45.58,45.58,45.58,45.58,1
20090801|2009-02-20 05:00,20,45.38,45.38,45.35,45.35,2
20090801|2009-02-20 06:30,20,44.77,44.77,44.76,44.77,8
20090801|2009-02-20 08:00,20,44.56,44.56,44.56,44.56,1
20090801|2009-02-20 08:30,20,44.57,44.57,44.57,44.57,8
20090801|2009-02-20 09:00,20,44.19,44.19,43.97,43.97,36
20090801|2009-02-20 09:30,20,44.68,44.69,44.68,44.69,2
20090801|2009-02-20 10:00,20,44.69,44.96,44.57,44.8,6
20090801|2009-02-20 10:30,20,44.71,45.28,44.71,45.28,3
20090801|2009-02-20 11:00,20,45.22,45.22,44.7,44.7,15
20090801|2009-02-20 11:30,20,44.64,44.64,44.64,44.64,1
20090801|2009-02-20 12:30,20,44.84,44.84,44.4,44.4,4
20090801|2009-02-20 13:00,20,44.13,44.13,44.04,44.04,8
20090801|2009-02-20 13:30,20,44.34,44.4,44.34,44.39,18
20090801|2009-02-20 14:00,20,45.17,45.53,45.17,45.53,2
20090801|2009-02-23 05:30,23,46.08,46.08,46.08,46.08,1
20090801|2009-02-23 06:30,23,46.16,46.16,46.16,46.16,1
20090801|2009-02-23 08:00,23,46.45,46.46,46.13,46.13,20
20090801|2009-02-23 08:30,23,46.08,46.08,46.08,46.08,2
20090801|2009-02-23 09:00,23,46.96,47.19,46.96,47.19,8
20090801|2009-02-23 09:30,23,46.4,46.4,46.39,46.39,4
20090801|2009-02-23 10:00,23,46.3,46.3,46.2,46.2,21
20090801|2009-02-23 10:30,23,46.02,46.1,46,46.1,10
20090801|2009-02-23 11:00,23,46.23,46.31,46.23,46.31,10
20090801|2009-02-23 11:30,23,46.23,46.23,46.16,46.16,5
20090801|2009-02-23 12:00,23,45.54,45.56,45.5,45.56,43
20090801|2009-02-23 12:30,23,45.38,45.4,45.2,45.2,17
20090801|2009-02-23 13:00,23,45.08,45.08,45.03,45.03,21
20090801|2009-02-23 13:30,23,45.02,45.04,44.62,44.62,21
20090801|2009-02-23 14:00,23,44.69,45.57,44.69,45.57,22
20090801|2009-02-23 16:30,23,44.89,44.9,44.89,44.9,3
20090801|2009-02-24 07:30,24,45.62,45.62,45.62,45.62,1
20090801|2009-02-24 09:00,24,46.04,46.16,46.04,46.13,5
20090801|2009-02-24 09:30,24,46.16,46.17,46.16,46.17,4
20090801|2009-02-24 10:00,24,45.43,45.53,45.27,45.52,95
20090801|2009-02-24 10:30,24,45.52,45.92,45.52,45.92,134
20090801|2009-02-24 11:00,24,45.77,45.77,45.36,45.43,24
20090801|2009-02-24 11:30,24,45.66,45.66,45.39,45.39,8
20090801|2009-02-24 12:00,24,45.44,45.52,45.44,45.52,12
20090801|2009-02-24 12:30,24,45.52,45.52,45.52,45.52,9
20090801|2009-02-24 13:30,24,46.04,46.19,46.03,46.19,5
20090801|2009-02-24 14:00,24,46.17,46.29,46.17,46.29,9
20090801|2009-02-24 14:30,24,46.3,46.3,46.3,46.3,2
20090801|2009-02-25 06:00,25,46.73,46.73,46.73,46.73,1
20090801|2009-02-25 06:30,25,46.28,46.29,46.28,46.29,3
20090801|2009-02-25 07:00,25,46.26,46.26,46.26,46.26,1
20090801|2009-02-25 09:00,25,46.66,46.66,46.65,46.66,5
20090801|2009-02-25 09:30,25,46.3,46.52,46.3,46.52,5
20090801|2009-02-25 10:30,25,46.35,46.35,45.91,45.91,4
20090801|2009-02-25 11:00,25,46.05,46.69,46.05,46.69,15
20090801|2009-02-25 11:30,25,46.66,47.43,46.66,47.39,24
20090801|2009-02-25 12:00,25,47.41,47.62,47.41,47.48,6
20090801|2009-02-25 12:30,25,47.23,47.4,47.18,47.4,157
20090801|2009-02-25 13:00,25,47.64,47.64,47.55,47.55,26
20090801|2009-02-25 13:30,25,47.82,47.85,47.82,47.85,6
20090801|2009-02-25 14:00,25,47.74,47.77,47.52,47.62,10
20090801|2009-02-25 14:30,25,47.67,47.67,47.67,47.67,1
20090801|2009-02-26 07:30,26,48.24,48.24,48.14,48.2,30
20090801|2009-02-26 08:00,26,48.12,48.12,48.06,48.06,18
20090801|2009-02-26 08:30,26,47.76,48.17,47.71,48.17,5
20090801|2009-02-26 09:00,26,48.49,48.83,48.48,48.83,7
20090801|2009-02-26 09:30,26,48.86,49.05,48.81,48.84,32
20090801|2009-02-26 10:00,26,48.92,48.93,48.92,48.93,11
20090801|2009-02-26 10:30,26,49.62,49.62,49.61,49.61,15
20090801|2009-02-26 11:00,26,49.39,49.39,49.12,49.12,5
20090801|2009-02-26 11:30,26,49.11,49.11,48.88,48.88,4
20090801|2009-02-26 12:00,26,49.02,49.02,48.96,49,10
20090801|2009-02-26 12:30,26,48.77,49.18,48.76,49.18,6
20090801|2009-02-26 13:30,26,49.43,49.43,49.43,49.43,1
20090801|2009-02-26 14:00,26,50.13,50.49,49.94,50.49,6
20090801|2009-02-26 14:30,26,50.3,50.36,50.22,50.22,6
20090801|2009-02-27 03:30,27,49.22,49.22,49.15,49.15,6
20090801|2009-02-27 04:00,27,49.38,49.39,49.38,49.39,3
20090801|2009-02-27 06:30,27,49.16,49.16,49.13,49.13,4
20090801|2009-02-27 07:00,27,49.03,49.03,48.94,48.94,4
20090801|2009-02-27 08:00,27,48.46,48.46,48.46,48.46,1
20090801|2009-02-27 09:00,27,48.28,48.68,48.28,48.68,5
20090801|2009-02-27 09:30,27,48.4,48.77,48.22,48.77,7
20090801|2009-02-27 10:00,27,48.99,49.15,48.97,49.12,6
20090801|2009-02-27 10:30,27,49.38,49.38,49.38,49.38,9
20090801|2009-02-27 11:00,27,48.98,48.98,48.4,48.4,6
20090801|2009-02-27 11:30,27,48.4,48.4,48.4,48.4,14
20090801|2009-02-27 12:00,27,49.07,49.11,49.04,49.11,4
20090801|2009-02-27 13:00,27,49.49,49.5,49.49,49.5,28
20090801|2009-02-27 13:30,27,49.18,49.29,49.18,49.28,21
20090801|2009-02-27 14:00,27,49.83,49.83,49.78,49.78,9
20090801|2009-03-02 05:30,2,48.27,48.27,48.27,48.27,2
20090801|2009-03-02 06:00,2,47.67,47.67,47.67,47.67,1
20090801|2009-03-02 06:30,2,47.7,47.81,47.53,47.53,105
20090801|2009-03-02 07:30,2,47.72,47.72,47.67,47.67,9
20090801|2009-03-02 09:00,2,47.55,47.55,47.28,47.4,16
20090801|2009-03-02 10:00,2,46.99,46.99,46.99,46.99,5
20090801|2009-03-02 10:30,2,46.68,46.71,45.97,45.97,6
20090801|2009-03-02 11:00,2,45.94,46.16,45.79,46.13,32
20090801|2009-03-02 11:30,2,45.8,45.84,45.8,45.84,6
20090801|2009-03-02 12:30,2,45.81,45.81,45.46,45.46,12
20090801|2009-03-02 13:30,2,45.59,45.89,45.59,45.89,32
20090801|2009-03-02 14:00,2,45.74,45.85,45.74,45.85,5
20090801|2009-03-02 14:30,2,45.82,45.82,45.82,45.82,1
20090801|2009-03-02 15:30,2,45.63,45.63,45.62,45.62,2
20090801|2009-03-03 04:30,3,45.97,46.26,45.97,46.26,4
20090801|2009-03-03 06:30,3,46.33,46.33,46.33,46.33,1
20090801|2009-03-03 08:00,3,46.63,46.63,46.63,46.63,1
20090801|2009-03-03 08:30,3,46.67,46.69,46.67,46.69,2
20090801|2009-03-03 09:30,3,46.62,46.62,46,46.11,20
20090801|2009-03-03 10:00,3,46.3,46.3,46.3,46.3,2
20090801|2009-03-03 11:00,3,45.84,45.84,45.78,45.78,9
20090801|2009-03-03 11:30,3,45.82,45.82,45.53,45.53,11
20090801|2009-03-03 12:00,3,45.5,45.5,45.5,45.5,1
20090801|2009-03-03 13:00,3,45.89,46.01,45.89,46.01,4
20090801|2009-03-03 13:30,3,45.95,45.96,45.74,45.74,5
20090801|2009-03-03 14:00,3,46.36,46.93,46.08,46.8,54
20090801|2009-03-04 04:00,4,47.18,47.18,47.04,47.15,69
20090801|2009-03-04 05:00,4,47.11,47.11,47.09,47.09,3
20090801|2009-03-04 07:30,4,47.5,47.5,47.5,47.5,4
20090801|2009-03-04 08:30,4,47.74,47.74,47.74,47.74,1
20090801|2009-03-04 09:00,4,48.38,48.54,48.38,48.51,16
20090801|2009-03-04 10:00,4,48.83,48.89,48.83,48.89,6
20090801|2009-03-04 11:00,4,49.02,49.47,49.02,49.47,34
20090801|2009-03-04 12:30,4,48.6,48.69,48.38,48.38,17
20090801|2009-03-05 03:30,5,48.94,48.94,48.84,48.87,55
20090801|2009-03-05 04:00,5,48.87,48.87,48.5,48.5,6
20090801|2009-03-05 04:30,5,48.67,48.67,48.67,48.67,1
20090801|2009-03-05 05:00,5,48.77,48.77,48.34,48.34,45
20090801|2009-03-05 05:30,5,48.33,48.59,48.33,48.59,3
20090801|2009-03-05 06:00,5,48.66,48.66,48.31,48.31,14
20090801|2009-03-05 06:30,5,48.49,48.66,48.48,48.66,9
20090801|2009-03-05 07:00,5,48.41,48.41,48.34,48.34,2
20090801|2009-03-05 07:30,5,48.26,48.26,48.26,48.26,3
20090801|2009-03-05 08:00,5,48.41,48.62,48.4,48.62,5
20090801|2009-03-05 08:30,5,48.72,48.72,48.64,48.64,4
20090801|2009-03-05 09:30,5,49.13,49.41,49.13,49.38,39
20090801|2009-03-05 10:00,5,49.15,49.16,49.12,49.12,5
20090801|2009-03-05 10:30,5,49.29,49.29,49.27,49.27,8
20090801|2009-03-05 11:00,5,49.01,49.01,49.01,49.01,3
20090801|2009-03-05 12:00,5,48.77,48.78,48.77,48.78,2
20090801|2009-03-05 12:30,5,48.84,48.84,48.77,48.79,7
20090801|2009-03-05 13:00,5,48.77,48.96,48.77,48.92,13
20090801|2009-03-05 13:30,5,48.86,48.86,48.86,48.86,1
20090801|2009-03-05 14:00,5,48.7,48.7,47.85,47.85,4
20090801|2009-03-05 14:30,5,48.49,48.52,48.49,48.52,2
20090801|2009-03-06 04:00,6,48.72,48.72,48.58,48.68,11
20090801|2009-03-06 06:00,6,49.08,49.08,49.08,49.08,3
20090801|2009-03-06 07:30,6,49.1,49.12,49.1,49.12,3
20090801|2009-03-06 08:30,6,49.14,49.14,49.14,49.14,1
20090801|2009-03-06 09:00,6,49.65,49.79,49.65,49.79,6
20090801|2009-03-06 10:00,6,49.92,49.93,49.81,49.81,7
20090801|2009-03-06 11:30,6,48.97,49.18,48.97,49.18,23
20090801|2009-03-06 12:00,6,49.23,49.37,49.23,49.36,9
20090801|2009-03-06 12:30,6,48.89,48.89,48.89,48.89,1
20090801|2009-03-06 13:00,6,49.04,49.05,49.04,49.05,10
20090801|2009-03-06 13:30,6,49.16,49.72,49.16,49.72,3
20090801|2009-03-06 14:00,6,49.72,50.27,49.53,50.22,20
20090801|2009-03-06 14:30,6,50.1,50.1,50.1,50.1,1
20090801|2009-03-09 06:00,9,49.31,49.31,49.31,49.31,1
20090801|2009-03-09 08:30,9,49.83,50.68,49.82,50.55,33
20090801|2009-03-09 09:00,9,50.8,51.25,50.8,51,32
20090801|2009-03-09 09:30,9,50.67,50.84,50.4,50.52,7
20090801|2009-03-09 10:00,9,50.55,50.55,50.55,50.55,1
20090801|2009-03-09 10:30,9,50.76,50.76,50.76,50.76,3
20090801|2009-03-09 11:00,9,50.61,50.61,50.5,50.53,19
20090801|2009-03-09 12:00,9,49.9,50.09,49.9,50.09,14
20090801|2009-03-09 12:30,9,50.53,50.68,50.21,50.21,79
20090801|2009-03-09 13:00,9,50.3,50.3,49.97,50.15,28
20090801|2009-03-09 15:30,9,50.06,50.17,50.05,50.17,8
20090801|2009-03-10 04:00,10,50.16,50.16,49.89,49.89,5
20090801|2009-03-10 04:30,10,49.93,49.93,49.64,49.67,8
20090801|2009-03-10 05:30,10,50.11,50.11,50.11,50.11,1
20090801|2009-03-10 06:30,10,50.16,50.16,50.15,50.15,2
20090801|2009-03-10 07:30,10,50.81,50.99,50.81,50.99,6
20090801|2009-03-10 08:00,10,50.46,50.46,50.28,50.28,44
20090801|2009-03-10 08:30,10,50.89,50.89,50.89,50.89,4
20090801|2009-03-10 09:30,10,51.31,51.45,51.28,51.45,20
20090801|2009-03-10 10:00,10,51.49,51.53,51.33,51.33,20
20090801|2009-03-10 10:30,10,51.41,51.43,51.14,51.14,42
20090801|2009-03-10 11:00,10,51.07,51.07,50.85,50.85,4
20090801|2009-03-10 11:30,10,50.75,50.91,50.75,50.91,10
20090801|2009-03-10 12:00,10,50.66,50.66,50.56,50.56,6
20090801|2009-03-10 12:30,10,50.69,50.69,50.07,50.07,3
20090801|2009-03-10 13:00,10,49.92,50.06,49.68,49.78,26
20090801|2009-03-11 03:30,11,49.74,49.74,49.74,49.74,1
20090801|2009-03-11 05:30,11,49.15,49.25,49.1,49.1,8
20090801|2009-03-11 06:00,11,49.01,49.01,48.85,48.85,2
20090801|2009-03-11 07:30,11,49.11,49.14,49.11,49.14,7
20090801|2009-03-11 08:00,11,48.96,48.96,48.57,48.8,43
20090801|2009-03-11 08:30,11,48.7,48.7,48.7,48.7,1
20090801|2009-03-11 09:00,11,48.66,48.7,48.39,48.39,12
20090801|2009-03-11 09:30,11,49.01,49.01,48.99,49,4
20090801|2009-03-11 10:00,11,49.33,49.65,49.33,49.65,28
20090801|2009-03-11 10:30,11,49.6,49.6,49.6,49.6,2
20090801|2009-03-11 11:00,11,49.06,49.08,48.55,48.56,11
20090801|2009-03-11 11:30,11,48.9,48.9,47.94,47.94,28
20090801|2009-03-11 12:00,11,48.2,48.2,48.2,48.2,2
20090801|2009-03-11 12:30,11,48.03,48.03,48.02,48.02,29
20090801|2009-03-11 13:00,11,47.8,47.83,47.14,47.14,5
20090801|2009-03-11 15:00,11,47.6,47.6,47.6,47.6,2
20090801|2009-03-12 08:00,12,47.67,47.67,47.61,47.63,13
20090801|2009-03-12 09:00,12,47.98,48.15,47.76,47.78,10
20090801|2009-03-12 09:30,12,48.28,48.36,48.25,48.25,15
20090801|2009-03-12 10:00,12,47.92,47.98,47.78,47.78,9
20090801|2009-03-12 10:30,12,47.72,47.72,47.59,47.59,24
20090801|2009-03-12 11:00,12,47.68,47.68,47.68,47.68,1
20090801|2009-03-12 12:00,12,49.17,49.78,49.1,49.51,20
20090801|2009-03-12 12:30,12,49.92,50.15,49.84,50.15,14
20090801|2009-03-12 13:00,12,50.17,50.99,50.17,50.98,52
20090801|2009-03-12 13:30,12,50.54,50.54,50.54,50.54,21
20090801|2009-03-12 15:00,12,50.43,50.43,50.43,50.43,9
20090801|2009-03-13 07:00,13,51.05,51.05,51.05,51.05,1
20090801|2009-03-13 07:30,13,51.17,51.17,51.17,51.17,1
20090801|2009-03-13 08:00,13,50.7,50.7,50.7,50.7,1
20090801|2009-03-13 08:30,13,50.82,50.82,50.82,50.82,1
20090801|2009-03-13 10:00,13,51.05,51.54,51.05,51.54,7
20090801|2009-03-13 11:30,13,49.92,49.92,49.92,49.92,3
20090801|2009-03-13 12:00,13,50.05,50.05,50.05,50.05,1
20090801|2009-03-13 12:30,13,49.98,49.98,49.74,49.74,19
20090801|2009-03-13 14:30,13,49.71,49.71,49.71,49.71,1
20090801|2009-03-16 04:00,16,48.02,48.02,48.02,48.02,1
20090801|2009-03-16 04:30,16,48.02,48.02,48.02,48.02,1
20090801|2009-03-16 05:00,16,48.18,48.18,48.03,48.03,22
20090801|2009-03-16 05:30,16,47.96,48.1,47.96,48.1,7
20090801|2009-03-16 07:30,16,48.51,48.51,48.51,48.51,1
20090801|2009-03-16 08:00,16,48.57,48.57,48.48,48.48,10
20090801|2009-03-16 08:30,16,48.1,48.1,48.09,48.09,10
20090801|2009-03-16 09:00,16,48.15,48.15,48.14,48.14,3
20090801|2009-03-16 09:30,16,48.79,49.12,48.79,49.06,17
20090801|2009-03-16 10:00,16,49.72,49.77,49.72,49.72,5
20090801|2009-03-16 10:30,16,50.07,50.23,50.07,50.13,8
20090801|2009-03-16 11:00,16,50.08,50.64,50.08,50.19,9
20090801|2009-03-16 11:30,16,50.82,50.82,50.67,50.67,5
20090801|2009-03-16 12:00,16,50.82,50.82,50.66,50.66,3
20090801|2009-03-16 12:30,16,50.46,50.46,50.46,50.46,1
20090801|2009-03-16 13:00,16,50.6,50.89,50.6,50.89,15
20090801|2009-03-17 03:30,17,49.92,49.93,49.92,49.93,2
20090801|2009-03-17 05:00,17,50.75,50.85,50.75,50.85,4
20090801|2009-03-17 05:30,17,51.18,51.18,51.18,51.18,2
20090801|2009-03-17 07:30,17,50.49,50.49,50.3,50.3,5
20090801|2009-03-17 08:00,17,50.26,51.19,50.26,51.17,37
20090801|2009-03-17 08:30,17,51.17,51.64,51.07,51.61,29
20090801|2009-03-17 09:00,17,51.57,52.09,51.46,52.09,47
20090801|2009-03-17 09:30,17,51.86,52.2,51.86,52.2,198
20090801|2009-03-17 10:00,17,52.3,52.3,51.77,52.12,553
20090801|2009-03-17 10:30,17,52.17,52.17,52.08,52.13,150
20090801|2009-03-17 11:00,17,52.2,52.22,51.86,51.86,103
20090801|2009-03-17 11:30,17,52.09,52.32,52.09,52.14,80
20090801|2009-03-17 12:00,17,52.13,52.64,52.11,52.64,71
20090801|2009-03-17 12:30,17,52.64,52.86,52.64,52.86,48
20090801|2009-03-17 13:00,17,52.99,53.3,52.99,53.07,21
20090801|2009-03-17 13:30,17,52.85,52.85,52.85,52.85,26
20090801|2009-03-18 04:00,18,52.81,52.97,52.81,52.97,2
20090801|2009-03-18 04:30,18,52.82,52.87,52.8,52.86,22
20090801|2009-03-18 05:00,18,52.94,52.94,52.94,52.94,2
20090801|2009-03-18 05:30,18,52.56,52.56,52.55,52.55,10
20090801|2009-03-18 07:00,18,52.84,52.85,52.6,52.61,10
20090801|2009-03-18 07:30,18,52.87,52.98,52.87,52.98,23
20090801|2009-03-18 08:00,18,52.84,52.98,52.84,52.98,7
20090801|2009-03-18 08:30,18,52.56,52.56,52.34,52.47,13
20090801|2009-03-18 09:00,18,52.37,52.39,52.29,52.29,9
20090801|2009-03-18 09:30,18,51.96,52.21,51.6,52.17,32
20090801|2009-03-18 10:00,18,51.9,51.9,51.72,51.72,6
20090801|2009-03-18 10:30,18,51.35,51.52,51.35,51.48,5
20090801|2009-03-18 11:30,18,52.14,52.14,52.14,52.14,10
20090801|2009-03-18 12:00,18,52.51,52.53,52.51,52.53,4
20090801|2009-03-18 12:30,18,52.22,53.07,52.22,52.63,26
20090801|2009-03-19 03:30,19,53.68,53.68,53.67,53.67,2
20090801|2009-03-19 04:00,19,53.85,53.85,53.85,53.85,1
20090801|2009-03-19 04:30,19,54.26,54.26,54.26,54.26,1
20090801|2009-03-19 05:30,19,54.79,54.92,54.79,54.82,4
20090801|2009-03-19 06:00,19,54.98,55,54.98,55,31
20090801|2009-03-19 06:30,19,55.49,56.31,55.49,56.31,4
20090801|2009-03-19 07:00,19,55.93,55.99,55.72,55.75,14
20090801|2009-03-19 07:30,19,56.11,56.13,56.11,56.13,6
20090801|2009-03-19 08:00,19,56.48,56.77,56.48,56.61,91
20090801|2009-03-19 09:00,19,55.42,55.42,55.42,55.42,2
20090801|2009-03-19 09:30,19,55.9,56.02,55.9,55.91,4
20090801|2009-03-19 10:00,19,55.88,55.88,55.88,55.88,2
20090801|2009-03-19 10:30,19,55.62,55.62,55.36,55.38,7
20090801|2009-03-19 11:00,19,55.53,55.53,55.53,55.53,5
20090801|2009-03-19 11:30,19,55.5,55.67,55.1,55.65,49
20090801|2009-03-19 12:00,19,56.04,56.06,56.04,56.06,2
20090801|2009-03-19 12:30,19,55.58,55.58,55.5,55.5,27
20090801|2009-03-19 13:00,19,55.67,55.91,55.51,55.91,8
20090801|2009-03-19 13:30,19,55.6,55.6,55.6,55.6,1
20090801|2009-03-20 03:00,20,55.81,55.81,55.72,55.72,2
20090801|2009-03-20 03:30,20,55.82,56.11,55.78,55.78,6
20090801|2009-03-20 04:00,20,55.89,55.89,55.89,55.89,3
20090801|2009-03-20 04:30,20,55.46,55.48,55.31,55.31,32
20090801|2009-03-20 05:00,20,55.31,55.32,55.31,55.31,11
20090801|2009-03-20 05:30,20,54.96,55.11,54.93,55.11,15
20090801|2009-03-20 06:00,20,55.55,55.55,55.55,55.55,2
20090801|2009-03-20 07:00,20,55.07,55.07,55.07,55.07,1
20090801|2009-03-20 08:00,20,55.17,55.17,55.16,55.16,7
20090801|2009-03-20 08:30,20,55.28,55.95,55.28,55.95,46
20090801|2009-03-20 09:00,20,55.84,56.31,55.84,56.2,53
20090801|2009-03-20 09:30,20,56,56.43,55.98,56.3,206
20090801|2009-03-20 10:00,20,56.15,56.21,55.98,55.98,15
20090801|2009-03-20 10:30,20,55.67,55.76,55.67,55.76,10
20090801|2009-03-20 11:00,20,55.58,55.86,55.56,55.86,31
20090801|2009-03-20 11:30,20,56.04,56.05,55.85,55.86,10
20090801|2009-03-20 12:00,20,55.81,55.81,55.54,55.55,24
20090801|2009-03-20 12:30,20,55.68,55.7,55.62,55.7,29
20090801|2009-03-20 13:00,20,55.65,56.31,55.65,56.3,116
20090801|2009-03-20 13:30,20,56.24,56.32,56.24,56.26,8
20090801|2009-03-20 14:00,20,56.27,56.33,56.27,56.33,9
20090801|2009-03-23 04:30,23,56.84,56.84,56.83,56.83,2
20090801|2009-03-23 05:00,23,56.65,56.66,56.65,56.66,5
20090801|2009-03-23 06:00,23,56.21,56.22,56.21,56.22,2
20090801|2009-03-23 06:30,23,56.5,56.51,56.5,56.51,3
20090801|2009-03-23 07:30,23,56.52,56.52,56.52,56.52,1
20090801|2009-03-23 08:00,23,56.36,56.51,56.36,56.42,18
20090801|2009-03-23 08:30,23,56.79,56.79,56.49,56.49,8
20090801|2009-03-23 09:00,23,56.42,57.7,56.3,57.7,11
20090801|2009-03-23 09:30,23,57.53,57.92,57.53,57.7,11
20090801|2009-03-23 10:00,23,57.68,57.91,57.67,57.77,34
20090801|2009-03-23 10:30,23,57.97,57.97,57.85,57.85,6
20090801|2009-03-23 11:00,23,58.34,58.34,58.29,58.3,10
20090801|2009-03-23 11:30,23,58.03,58.03,58.03,58.03,4
20090801|2009-03-23 12:00,23,57.86,57.86,57.86,57.86,1
20090801|2009-03-23 12:30,23,57.75,57.87,57.75,57.84,15
20090801|2009-03-23 13:00,23,57.27,58.34,57.27,58.34,24
20090801|2009-03-23 13:30,23,58.32,58.32,58.2,58.2,10
20090801|2009-03-23 14:30,23,58.26,58.26,58.23,58.23,4
20090801|2009-03-23 15:00,23,58.23,58.23,58.23,58.23,1
20090801|2009-03-24 03:00,24,57.87,57.87,57.68,57.68,6
20090801|2009-03-24 03:30,24,57.79,57.95,57.79,57.93,28
20090801|2009-03-24 04:00,24,57.79,57.79,57.79,57.79,10
20090801|2009-03-24 05:00,24,57.75,57.95,57.75,57.95,17
20090801|2009-03-24 05:30,24,58.04,58.04,57.85,57.85,4
20090801|2009-03-24 06:00,24,57.58,57.81,57.45,57.45,20
20090801|2009-03-24 06:30,24,57.41,57.6,57.41,57.6,5
20090801|2009-03-24 07:30,24,57.54,57.54,57.54,57.54,1
20090801|2009-03-24 08:00,24,57.87,58.01,57.31,57.32,34
20090801|2009-03-24 08:30,24,57.36,57.41,57.36,57.41,6
20090801|2009-03-24 09:00,24,57.27,57.41,57.22,57.22,52
20090801|2009-03-24 09:30,24,57.04,57.63,57.04,57.35,201
20090801|2009-03-24 10:00,24,57.29,57.83,57.29,57.61,20
20090801|2009-03-24 10:30,24,57.31,57.36,57.29,57.29,8
20090801|2009-03-24 11:00,24,57.34,57.34,57.12,57.12,9
20090801|2009-03-24 11:30,24,57.13,57.5,57.13,57.5,14
20090801|2009-03-24 12:00,24,57.45,57.51,57.45,57.51,2
20090801|2009-03-24 12:30,24,57.27,57.48,57.27,57.48,10
20090801|2009-03-24 13:00,24,57.51,58.06,57.51,58.06,34
20090801|2009-03-25 02:30,25,56.82,56.82,56.82,56.82,5
20090801|2009-03-25 03:00,25,57.09,57.12,57.09,57.12,2
20090801|2009-03-25 03:30,25,57.09,57.09,57.09,57.09,2
20090801|2009-03-25 04:00,25,57.01,57.01,57.01,57.01,2
20090801|2009-03-25 04:30,25,56.72,56.72,56.72,56.72,1
20090801|2009-03-25 05:00,25,56.64,56.64,56.64,56.64,20
20090801|2009-03-25 06:30,25,56.66,56.66,56.41,56.41,4
20090801|2009-03-25 07:00,25,56.01,56.01,56.01,56.01,1
20090801|2009-03-25 07:30,25,56.37,56.48,56.37,56.48,2
20090801|2009-03-25 08:00,25,56.56,56.62,56.41,56.42,36
20090801|2009-03-25 08:30,25,56.34,56.37,56.09,56.3,66
20090801|2009-03-25 09:00,25,56.8,56.8,56.38,56.53,46
20090801|2009-03-25 09:30,25,56.53,57.13,56.52,57.13,35
20090801|2009-03-25 10:00,25,57.04,57.04,56.8,56.8,2
20090801|2009-03-25 10:30,25,57.02,57.66,56.99,57.22,43
20090801|2009-03-25 11:00,25,57.31,57.38,57.3,57.35,8
20090801|2009-03-25 11:30,25,56.95,56.95,56.95,56.95,1
20090801|2009-03-25 12:00,25,56.59,56.59,56.57,56.57,11
20090801|2009-03-25 12:30,25,56.44,57.02,56.44,57.02,7
20090801|2009-03-25 13:00,25,56.5,56.5,56.03,56.03,19
20090801|2009-03-25 13:30,25,56.58,56.58,56.58,56.58,1
20090801|2009-03-26 04:30,26,57.06,57.08,56.98,56.98,6
20090801|2009-03-26 05:00,26,56.95,56.95,56.95,56.95,4
20090801|2009-03-26 05:30,26,57.15,57.15,57.03,57.03,7
20090801|2009-03-26 06:30,26,57.38,57.38,57.38,57.38,2
20090801|2009-03-26 07:00,26,57.5,57.5,57.25,57.25,2
20090801|2009-03-26 07:30,26,57.29,58.1,57.29,58.1,24
20090801|2009-03-26 08:00,26,58.24,58.26,58.05,58.06,12
20090801|2009-03-26 08:30,26,58.07,58.09,58.07,58.09,6
20090801|2009-03-26 09:00,26,57.48,57.48,57.48,57.48,1
20090801|2009-03-26 09:30,26,57.19,57.19,57.16,57.16,3
20090801|2009-03-26 10:00,26,57.2,57.63,57.18,57.63,28
20090801|2009-03-26 10:30,26,57.24,57.24,57.24,57.24,1
20090801|2009-03-26 13:00,26,57.55,58,57.55,57.98,23
20090801|2009-03-26 23:30,27,57.46,57.46,57.26,57.26,28
20090801|2009-03-27 04:00,27,57.34,57.34,57.34,57.34,13
20090801|2009-03-27 04:30,27,57.34,57.34,57.34,57.34,2
20090801|2009-03-27 05:00,27,57.19,57.19,57.18,57.18,2
20090801|2009-03-27 06:00,27,57.07,57.07,56.96,56.96,10
20090801|2009-03-27 07:00,27,56.96,56.96,56.96,56.96,1
20090801|2009-03-27 07:30,27,57.19,57.21,57.19,57.21,3
20090801|2009-03-27 08:30,27,56.05,56.16,55.88,56.16,28
20090801|2009-03-27 09:00,27,56.02,56.02,55.59,55.59,86
20090801|2009-03-27 09:30,27,56.08,56.08,56.06,56.06,2
20090801|2009-03-27 10:00,27,55.81,55.81,55.81,55.81,2
20090801|2009-03-27 11:00,27,55.71,56.02,55.71,56.02,3
20090801|2009-03-27 11:30,27,56.04,56.2,56.01,56.2,11
20090801|2009-03-27 12:00,27,55.96,55.97,55.96,55.97,5
20090801|2009-03-27 12:30,27,56.04,56.09,56.04,56.09,15
20090801|2009-03-27 13:00,27,56.18,56.71,56.16,56.61,42
20090801|2009-03-27 13:30,27,56.58,56.63,56.5,56.59,39
20090801|2009-03-27 14:30,27,56.52,56.52,56.44,56.45,14
20090801|2009-03-30 02:00,30,55.34,55.34,55.29,55.29,4
20090801|2009-03-30 03:00,30,55.16,55.16,55.16,55.16,1
20090801|2009-03-30 04:30,30,55.12,55.12,55.06,55.06,6
20090801|2009-03-30 05:00,30,55.32,55.32,55.31,55.31,2
20090801|2009-03-30 07:00,30,55.58,55.58,55.58,55.58,1
20090801|2009-03-30 08:00,30,55.24,55.24,54.95,54.95,5
20090801|2009-03-30 08:30,30,54.77,54.91,54.73,54.91,10
20090801|2009-03-30 09:00,30,54.87,54.87,54.87,54.87,1
20090801|2009-03-30 09:30,30,54.86,54.86,54.75,54.75,14
20090801|2009-03-30 10:00,30,54.62,54.68,54.52,54.67,15
20090801|2009-03-30 10:30,30,54.46,54.47,54.11,54.15,14
20090801|2009-03-30 11:00,30,54.06,54.06,54.06,54.06,1
20090801|2009-03-30 12:00,30,53.4,53.43,52.87,52.87,24
20090801|2009-03-30 12:30,30,52.85,52.94,52.85,52.92,11
20090801|2009-03-30 13:00,30,53.02,53.2,52.73,52.89,29
20090801|2009-03-30 13:30,30,53.07,53.22,53.07,53.22,27
20090801|2009-03-31 01:30,31,53.76,53.76,53.76,53.76,1
20090801|2009-03-31 02:00,31,53.75,53.75,53.75,53.75,1
20090801|2009-03-31 04:00,31,53.41,53.72,53.41,53.72,5
20090801|2009-03-31 04:30,31,53.87,54.04,53.87,54.04,4
20090801|2009-03-31 05:30,31,53.94,54.39,53.94,54.39,2
20090801|2009-03-31 06:00,31,54.3,54.3,54.3,54.3,4
20090801|2009-03-31 07:00,31,54.19,54.2,53.99,53.99,43
20090801|2009-03-31 07:30,31,54,54.17,53.76,54.03,93
20090801|2009-03-31 08:00,31,53.87,54.12,53.33,53.33,67
20090801|2009-03-31 08:30,31,53.13,53.17,52.64,52.83,90
20090801|2009-03-31 09:00,31,52.45,52.45,52.25,52.26,17
20090801|2009-03-31 09:30,31,52.33,52.58,52.33,52.36,34
20090801|2009-03-31 10:00,31,52.39,52.49,52.21,52.31,18
20090801|2009-03-31 10:30,31,52.49,52.74,52.49,52.61,10
20090801|2009-03-31 11:00,31,52.45,52.46,52.26,52.26,49
20090801|2009-03-31 11:30,31,52.32,52.34,52.23,52.33,17
20090801|2009-03-31 12:00,31,52.6,52.62,52.4,52.4,24
20090801|2009-03-31 12:30,31,52.46,52.81,52.46,52.81,2
20090801|2009-03-31 13:00,31,53.36,53.91,53.36,53.91,9
20090801|2009-03-31 13:30,31,53.68,53.68,53.68,53.68,1
20090801|2009-03-31 14:00,31,53.59,53.59,53.59,53.59,5
20090801|2009-04-01 04:00,1,52.64,52.66,52.64,52.66,2
20090801|2009-04-01 04:30,1,52.53,52.53,52.53,52.53,1
20090801|2009-04-01 05:30,1,52.37,52.37,52.37,52.37,1
20090801|2009-04-01 06:30,1,52.84,52.84,52.44,52.44,2
20090801|2009-04-01 07:00,1,52.59,52.59,52.59,52.59,1
20090801|2009-04-01 08:00,1,52.02,52.02,51.76,51.77,6
20090801|2009-04-01 08:30,1,52.3,52.35,52.3,52.35,2
20090801|2009-04-01 09:00,1,52.44,52.63,52.44,52.59,32
20090801|2009-04-01 09:30,1,52.11,52.65,52.11,52.25,10
20090801|2009-04-01 10:00,1,52.25,52.25,51.73,51.73,3
20090801|2009-04-01 10:30,1,52.07,52.14,51.94,51.98,26
20090801|2009-04-01 11:00,1,52.29,52.33,51.95,51.95,21
20090801|2009-04-01 11:30,1,51.95,52.11,51.88,51.88,28
20090801|2009-04-01 12:00,1,52.09,52.17,52.09,52.17,7
20090801|2009-04-01 12:30,1,52.14,52.3,52.04,52.3,13
20090801|2009-04-01 13:00,1,52.49,52.84,52.49,52.75,7
20090801|2009-04-01 13:30,1,52.75,52.75,52.75,52.75,8
20090801|2009-04-02 03:30,2,54.48,54.48,54.43,54.43,5
20090801|2009-04-02 04:00,2,54.35,55.56,54.35,55.56,8
20090801|2009-04-02 04:30,2,55.29,55.29,55.2,55.2,14
20090801|2009-04-02 05:00,2,55.21,55.58,55.21,55.56,14
20090801|2009-04-02 05:30,2,55.64,55.67,55.64,55.67,4
20090801|2009-04-02 06:00,2,55.35,55.35,55.35,55.35,1
20090801|2009-04-02 06:30,2,55.33,55.33,55.17,55.17,9
20090801|2009-04-02 07:00,2,55.34,55.68,55.34,55.68,9
20090801|2009-04-02 07:30,2,55.42,55.87,55.42,55.56,11
20090801|2009-04-02 08:00,2,55.87,56.74,55.87,56.28,51
20090801|2009-04-02 08:30,2,55.97,56.54,55.97,56.54,9
20090801|2009-04-02 09:00,2,56.84,56.84,56.45,56.58,57
20090801|2009-04-02 09:30,2,56.27,56.75,56.23,56.75,70
20090801|2009-04-02 10:00,2,56.55,56.73,56.35,56.35,54
20090801|2009-04-02 10:30,2,56.28,56.7,56.28,56.7,29
20090801|2009-04-02 11:00,2,56.74,56.74,56.74,56.74,1
20090801|2009-04-02 11:30,2,56.66,56.73,56.66,56.73,5
20090801|2009-04-02 12:00,2,56.68,56.68,56.55,56.55,9
20090801|2009-04-02 12:30,2,56.86,56.86,56.86,56.86,2
20090801|2009-04-02 13:00,2,57.1,57.36,56.94,57.21,62
20090801|2009-04-02 13:30,2,57.16,57.16,57.12,57.14,13
20090801|2009-04-02 14:00,2,57.04,57.04,57.04,57.04,2
20090801|2009-04-02 23:00,3,56.57,56.57,56.57,56.57,1
20090801|2009-04-03 03:30,3,57.38,58.01,57.38,57.94,56
20090801|2009-04-03 04:00,3,57.77,57.77,57.68,57.68,3
20090801|2009-04-03 04:30,3,57.52,57.56,57.52,57.56,2
20090801|2009-04-03 05:00,3,57.7,57.7,57.52,57.52,6
20090801|2009-04-03 05:30,3,57.84,57.84,57.84,57.84,5
20090801|2009-04-03 06:00,3,57.57,57.57,57.33,57.33,6
20090801|2009-04-03 06:30,3,56.82,56.82,56.79,56.79,2
20090801|2009-04-03 07:00,3,56.88,56.91,56.88,56.91,9
20090801|2009-04-03 07:30,3,56.83,56.83,56.81,56.81,3
20090801|2009-04-03 08:00,3,56.34,56.84,56.34,56.84,10
20090801|2009-04-03 08:30,3,57.04,57.04,56.84,56.84,4
20090801|2009-04-03 09:00,3,56.95,56.95,56.95,56.95,1
20090801|2009-04-03 10:00,3,56.21,56.21,56.21,56.21,4
20090801|2009-04-03 10:30,3,56.45,56.99,56.45,56.99,15
20090801|2009-04-03 11:00,3,57.14,57.48,57.14,57.48,5
20090801|2009-04-03 11:30,3,57.55,57.73,56.98,56.98,54
20090801|2009-04-03 13:00,3,57.72,57.8,57.54,57.75,8
20090801|2009-04-03 13:30,3,57.48,57.48,57.48,57.48,1
20090801|2009-04-03 15:00,3,57.51,57.51,57.51,57.51,1
20090801|2009-04-06 02:00,6,58.34,58.34,58.34,58.34,1
20090801|2009-04-06 02:30,6,58.36,58.36,58.36,58.36,1
20090801|2009-04-06 03:00,6,58.26,58.49,58.16,58.48,178
20090801|2009-04-06 03:30,6,58.55,58.55,58.38,58.38,29
20090801|2009-04-06 04:00,6,58.1,58.17,58.1,58.16,11
20090801|2009-04-06 04:30,6,58.23,58.23,57.8,57.81,134
20090801|2009-04-06 05:00,6,58.04,58.04,58.04,58.04,1
20090801|2009-04-06 06:00,6,58.13,58.13,58.13,58.13,2
20090801|2009-04-06 06:30,6,57.4,57.4,57.22,57.22,5
20090801|2009-04-06 07:30,6,56.81,56.81,56.66,56.66,8
20090801|2009-04-06 08:00,6,56.19,56.19,56.08,56.08,7
20090801|2009-04-06 08:30,6,56.07,56.5,56.07,56.5,76
20090801|2009-04-06 09:00,6,56.5,57.27,56.5,56.88,64
20090801|2009-04-06 09:30,6,56.75,56.8,56.6,56.6,8
20090801|2009-04-06 10:00,6,55.53,55.82,55.53,55.82,6
20090801|2009-04-06 10:30,6,56.24,56.24,56.24,56.24,1
20090801|2009-04-06 11:00,6,55.84,55.84,55.84,55.84,9
20090801|2009-04-06 11:30,6,55.93,55.98,55.93,55.97,113
20090801|2009-04-06 12:00,6,55.78,55.87,55.76,55.76,30
20090801|2009-04-06 12:30,6,55.67,55.78,55.41,55.78,116
20090801|2009-04-06 13:00,6,56.17,56.51,56.16,56.51,16
20090801|2009-04-06 13:30,6,56.73,56.73,56.65,56.66,8
20090801|2009-04-07 02:30,7,57.44,57.44,57.44,57.44,4
20090801|2009-04-07 03:00,7,57.05,57.05,56.8,56.8,69
20090801|2009-04-07 03:30,7,56.8,56.92,56.17,56.17,19
20090801|2009-04-07 04:00,7,56.32,56.48,56.1,56.1,16
20090801|2009-04-07 04:30,7,56.08,56.08,56.06,56.06,2
20090801|2009-04-07 05:30,7,56.01,56.01,55.9,55.9,84
20090801|2009-04-07 06:00,7,55.9,55.9,55.9,55.9,6
20090801|2009-04-07 06:30,7,56.01,56.06,56.01,56.06,7
20090801|2009-04-07 07:30,7,55.98,55.98,55.98,55.98,1
20090801|2009-04-07 08:00,7,56,56,55.99,55.99,3
20090801|2009-04-07 08:30,7,55.52,55.8,55.49,55.73,10
20090801|2009-04-07 09:00,7,55.52,55.65,55.46,55.65,10
20090801|2009-04-07 09:30,7,55.82,55.99,55.78,55.78,3
20090801|2009-04-07 10:00,7,55.67,55.97,55.65,55.95,43
20090801|2009-04-07 11:00,7,55.94,55.94,55.94,55.94,3
20090801|2009-04-07 12:00,7,55.95,56.01,55.84,56.01,10
20090801|2009-04-07 12:30,7,55.77,56.07,55.76,56.05,14
20090801|2009-04-07 13:00,7,56.24,56.33,55.82,55.82,27
20090801|2009-04-07 13:30,7,55.79,55.8,55.79,55.8,3
20090801|2009-04-07 14:00,7,55.77,55.8,55.77,55.8,10
20090801|2009-04-08 02:00,8,54.67,54.67,54.67,54.67,27
20090801|2009-04-08 04:30,8,54.28,54.36,54.2,54.2,72
20090801|2009-04-08 05:00,8,54.17,54.26,54.17,54.26,8
20090801|2009-04-08 06:00,8,54.5,54.5,54.5,54.5,1
20090801|2009-04-08 06:30,8,54.82,54.82,54.7,54.7,3
20090801|2009-04-08 07:00,8,54.67,54.68,54.67,54.68,3
20090801|2009-04-08 07:30,8,54.76,54.79,54.76,54.79,3
20090801|2009-04-08 08:00,8,55.01,55.01,54.78,54.91,27
20090801|2009-04-08 08:30,8,54.95,55.17,54.95,55.17,3
20090801|2009-04-08 09:00,8,55.13,55.13,54.58,54.58,22
20090801|2009-04-08 09:30,8,54.9,56.61,54.84,56.4,75
20090801|2009-04-08 10:00,8,56.99,57.1,56.73,56.77,132
20090801|2009-04-08 10:30,8,56.91,56.91,56.89,56.89,3
20090801|2009-04-08 11:00,8,57.18,57.56,57.17,57.56,11
20090801|2009-04-08 11:30,8,57.41,57.41,57.41,57.41,1
20090801|2009-04-08 12:00,8,56.99,57.11,56.99,57.11,13
20090801|2009-04-08 12:30,8,57.06,57.06,57.06,57.06,5
20090801|2009-04-08 13:00,8,57.04,57.05,55.8,56.07,9
20090801|2009-04-08 13:30,8,56.12,56.33,56.12,56.33,2
20090801|2009-04-09 03:00,9,57.37,57.37,57.37,57.37,1
20090801|2009-04-09 04:30,9,57.22,57.22,57.17,57.17,2
20090801|2009-04-09 05:00,9,56.73,57.12,56.73,57.12,3
20090801|2009-04-09 05:30,9,56.86,56.86,56.7,56.81,14
20090801|2009-04-09 07:00,9,57.27,57.27,57.23,57.23,5
20090801|2009-04-09 07:30,9,57.53,57.57,57.53,57.57,2
20090801|2009-04-09 08:00,9,57.8,58.3,57.8,58.18,7
20090801|2009-04-09 08:30,9,58.05,58.09,58.05,58.09,5
20090801|2009-04-09 09:00,9,57.79,57.79,57.64,57.64,4
20090801|2009-04-09 09:30,9,57.53,57.66,57.46,57.65,9
20090801|2009-04-09 10:00,9,57.53,57.54,57.08,57.08,30
20090801|2009-04-09 10:30,9,57.22,57.22,56.85,56.94,19
20090801|2009-04-09 11:00,9,57.15,57.15,57.15,57.15,15
20090801|2009-04-09 11:30,9,56.88,56.88,56.88,56.88,1
20090801|2009-04-09 12:00,9,57.12,57.12,57.12,57.12,1
20090801|2009-04-09 12:30,9,57.34,57.5,57.33,57.5,16
20090801|2009-04-09 13:00,9,57.63,58.32,57.63,58.32,7
20090801|2009-04-09 13:30,9,58.09,58.35,58.07,58.35,53
20090801|2009-04-09 14:00,9,58.34,58.34,58.34,58.34,2
20090801|2009-04-13 02:30,13,57.77,57.77,57.77,57.77,8
20090801|2009-04-13 03:30,13,57.76,57.76,57.76,57.76,2
20090801|2009-04-13 08:00,13,55.85,55.86,55.84,55.86,15
20090801|2009-04-13 08:30,13,55.67,55.67,55.63,55.65,5
20090801|2009-04-13 09:00,13,55.6,55.76,55.6,55.76,7
20090801|2009-04-13 09:30,13,55.57,55.57,55.41,55.54,9
20090801|2009-04-13 10:00,13,55.43,55.47,55.37,55.47,14
20090801|2009-04-13 10:30,13,55.61,55.67,55.52,55.52,12
20090801|2009-04-13 11:00,13,56.1,56.1,56.1,56.1,1
20090801|2009-04-13 11:30,13,56.3,57.21,56.29,57.21,11
20090801|2009-04-13 12:00,13,57.22,57.22,57.22,57.22,1
20090801|2009-04-13 12:30,13,57.66,57.66,57.63,57.66,4
20090801|2009-04-13 13:00,13,57.53,57.53,56.75,56.75,3
20090801|2009-04-13 19:00,14,56.85,56.85,56.85,56.85,1
20090801|2009-04-14 01:00,14,56.5,56.5,56.5,56.5,1
20090801|2009-04-14 02:00,14,56.55,56.55,56.21,56.21,4
20090801|2009-04-14 03:00,14,56.59,56.59,56.59,56.59,1
20090801|2009-04-14 03:30,14,56.57,56.92,56.54,56.82,94
20090801|2009-04-14 04:00,14,56.94,57.24,56.94,57.24,4
20090801|2009-04-14 04:30,14,57.54,57.54,57.54,57.54,1
20090801|2009-04-14 05:00,14,57.53,57.53,57.29,57.29,2
20090801|2009-04-14 06:00,14,57.44,57.44,57.44,57.44,1
20090801|2009-04-14 07:00,14,57.54,57.54,57.54,57.54,1
20090801|2009-04-14 07:30,14,57.44,57.44,56.65,56.65,4
20090801|2009-04-14 08:00,14,56.99,56.99,56.95,56.95,5
20090801|2009-04-14 08:30,14,56.35,56.35,56.35,56.35,4
20090801|2009-04-14 09:30,14,57.26,57.26,57.22,57.23,11
20090801|2009-04-14 10:00,14,56.8,56.8,56.51,56.52,36
20090801|2009-04-14 10:30,14,57.03,57.37,57.03,57.37,17
20090801|2009-04-14 11:00,14,57.01,57.01,56.53,56.53,3
20090801|2009-04-14 11:30,14,56.45,56.45,56.44,56.44,3
20090801|2009-04-14 12:00,14,56.17,56.18,56,56,62
20090801|2009-04-14 12:30,14,56.21,56.21,56.06,56.06,2
20090801|2009-04-14 13:00,14,56.26,56.36,56.15,56.34,22
20090801|2009-04-14 13:30,14,56.34,56.34,56.13,56.13,3
20090801|2009-04-14 14:30,14,56.05,56.05,56.05,56.05,3
20090801|2009-04-14 21:00,15,55.95,55.95,55.95,55.95,3
20090801|2009-04-15 02:00,15,55.87,55.87,55.87,55.87,1
20090801|2009-04-15 03:00,15,56.58,56.58,56.57,56.57,3
20090801|2009-04-15 03:30,15,56.77,56.77,56.77,56.77,2
20090801|2009-04-15 04:30,15,56.52,56.56,56.49,56.49,3
20090801|2009-04-15 05:00,15,56.69,56.97,56.69,56.92,93
20090801|2009-04-15 05:30,15,56.67,56.77,56.61,56.61,6
20090801|2009-04-15 06:00,15,56.53,56.53,56.53,56.53,2
20090801|2009-04-15 06:30,15,56.21,56.21,55.94,55.94,6
20090801|2009-04-15 07:00,15,55.61,55.7,55.61,55.7,25
20090801|2009-04-15 07:30,15,55.81,55.89,55.6,55.6,16
20090801|2009-04-15 08:00,15,55.56,55.89,55.56,55.88,41
20090801|2009-04-15 08:30,15,55.85,56.32,55.85,56.31,96
20090801|2009-04-15 09:00,15,56.32,56.32,56.11,56.11,6
20090801|2009-04-15 09:30,15,55.59,55.69,55.14,55.48,198
20090801|2009-04-15 10:00,15,55.26,55.63,55.19,55.63,18
20090801|2009-04-15 10:30,15,55.85,56.09,55.73,56.06,18
20090801|2009-04-15 11:00,15,56.12,56.17,55.51,55.58,14
20090801|2009-04-15 11:30,15,55.52,55.83,55.52,55.83,3
20090801|2009-04-15 12:00,15,55.84,55.88,55.83,55.88,4
20090801|2009-04-15 13:00,15,55.69,55.69,55.51,55.63,3
20090801|2009-04-15 13:30,15,55.62,55.75,55.62,55.75,2
20090801|2009-04-15 20:30,16,56.43,56.43,56.34,56.34,2
20090801|2009-04-15 21:00,16,56.27,56.27,56.27,56.27,1
20090801|2009-04-16 02:30,16,56,56,55.86,55.93,4
20090801|2009-04-16 03:00,16,56.19,56.19,56.19,56.19,2
20090801|2009-04-16 03:30,16,56.22,56.22,55.89,55.89,4
20090801|2009-04-16 05:00,16,55.81,55.81,55.81,55.81,2
20090801|2009-04-16 05:30,16,55.88,55.88,55.34,55.4,45
20090801|2009-04-16 06:00,16,55.46,55.46,55.46,55.46,1
20090801|2009-04-16 06:30,16,55.51,55.73,55.51,55.73,2
20090801|2009-04-16 07:30,16,55.72,56.01,55.72,56.01,5
20090801|2009-04-16 08:00,16,56.32,56.34,56.32,56.34,5
20090801|2009-04-16 08:30,16,56.36,56.37,56.36,56.37,4
20090801|2009-04-16 09:00,16,55.75,55.89,55.69,55.89,10
20090801|2009-04-16 09:30,16,55.78,55.78,55.78,55.78,1
20090801|2009-04-16 10:00,16,55.85,56.13,55.8,56.13,199
20090801|2009-04-16 10:30,16,55.99,55.99,55.97,55.97,2
20090801|2009-04-16 11:00,16,56.14,56.14,55.95,55.95,17
20090801|2009-04-16 11:30,16,55.88,56.08,55.88,56.03,11
20090801|2009-04-16 12:00,16,56.16,56.17,55.89,55.92,29
20090801|2009-04-16 12:30,16,55.67,55.78,55.67,55.78,26
20090801|2009-04-16 13:00,16,55.86,55.99,55.86,55.99,6
20090801|2009-04-16 13:30,16,55.95,55.95,55.91,55.91,24
20090801|2009-04-16 14:00,16,55.84,55.84,55.84,55.84,10
20090801|2009-04-16 23:30,17,55.59,55.6,55.59,55.59,3
20090801|2009-04-17 02:30,17,55.63,55.63,55.63,55.63,1
20090801|2009-04-17 03:00,17,55.56,55.56,55.54,55.54,2
20090801|2009-04-17 03:30,17,55.62,55.62,55.57,55.58,3
20090801|2009-04-17 04:00,17,55.41,55.41,55.41,55.41,5
20090801|2009-04-17 04:30,17,55.55,55.56,55.55,55.56,2
20090801|2009-04-17 07:00,17,55.9,55.92,55.8,55.92,5
20090801|2009-04-17 07:30,17,56.07,56.36,56.04,56.36,4
20090801|2009-04-17 08:00,17,56.28,56.77,56.15,56.74,46
20090801|2009-04-17 08:30,17,56.47,56.47,56.08,56.08,32
20090801|2009-04-17 09:00,17,56.26,56.26,56.26,56.26,5
20090801|2009-04-17 09:30,17,55.9,56.15,55.9,56.15,29
20090801|2009-04-17 10:00,17,55.95,55.95,55.95,55.95,1
20090801|2009-04-17 10:30,17,56,56.08,55.84,55.84,6
20090801|2009-04-17 11:00,17,55.78,55.78,55.78,55.78,1
20090801|2009-04-17 11:30,17,55.82,55.82,55.82,55.82,1
20090801|2009-04-17 12:00,17,55.92,55.99,55.92,55.97,34
20090801|2009-04-17 12:30,17,56.02,56.21,56.02,56.21,8
20090801|2009-04-17 13:00,17,56.21,56.29,56.11,56.11,6
20090801|2009-04-19 21:00,20,55.42,55.42,55.42,55.42,1
20090801|2009-04-20 01:30,20,55.39,55.39,55.39,55.39,1
20090801|2009-04-20 02:30,20,55.52,55.52,55.52,55.52,1
20090801|2009-04-20 03:00,20,55.43,55.43,55.33,55.35,11
20090801|2009-04-20 03:30,20,55.42,55.48,55.42,55.48,2
20090801|2009-04-20 04:00,20,55.18,55.18,54.51,54.6,42
20090801|2009-04-20 04:30,20,54.59,54.69,54.59,54.66,18
20090801|2009-04-20 05:00,20,54.37,54.38,54.21,54.26,11
20090801|2009-04-20 05:30,20,54.38,54.39,54.36,54.39,6
20090801|2009-04-20 06:00,20,54.51,54.51,54.39,54.39,12
20090801|2009-04-20 06:30,20,54.3,54.31,53.86,53.91,39
20090801|2009-04-20 07:00,20,54.2,54.2,54.17,54.17,2
20090801|2009-04-20 07:30,20,53.99,53.99,53.99,53.99,6
20090801|2009-04-20 08:00,20,53.69,53.69,52.94,53.27,18
20090801|2009-04-20 09:00,20,53.18,53.18,52.8,52.8,99
20090801|2009-04-20 09:30,20,52.64,52.65,52.52,52.52,52
20090801|2009-04-20 10:00,20,52.53,52.92,52.44,52.92,23
20090801|2009-04-20 10:30,20,52.83,52.83,52.72,52.76,15
20090801|2009-04-20 11:00,20,52.81,52.88,52.68,52.71,46
20090801|2009-04-20 11:30,20,52.7,53.07,52.68,53.01,59
20090801|2009-04-20 12:00,20,52.92,52.92,52.75,52.85,16
20090801|2009-04-20 12:30,20,52.82,52.83,52.71,52.71,10
20090801|2009-04-20 13:00,20,52.69,52.69,52.27,52.46,52
20090801|2009-04-20 13:30,20,52.41,52.42,52.29,52.4,15
20090801|2009-04-20 14:30,20,52.52,52.54,52.51,52.51,4
20090801|2009-04-20 19:00,21,52.62,52.62,52.62,52.62,1
20090801|2009-04-20 23:00,21,52.79,52.79,52.79,52.79,1
20090801|2009-04-21 01:30,21,52.18,52.18,52.18,52.18,1
20090801|2009-04-21 02:00,21,52.11,52.33,52.11,52.18,24
20090801|2009-04-21 02:30,21,52.23,52.23,52.23,52.23,1
20090801|2009-04-21 03:00,21,52.46,52.49,52.46,52.49,7
20090801|2009-04-21 03:30,21,52.65,52.91,52.65,52.86,12
20090801|2009-04-21 04:00,21,52.96,53.1,52.92,52.97,23
20090801|2009-04-21 04:30,21,52.83,52.83,52.74,52.74,5
20090801|2009-04-21 05:00,21,52.74,52.83,52.74,52.75,8
20090801|2009-04-21 05:30,21,52.74,52.8,52.49,52.49,10
20090801|2009-04-21 06:00,21,52.37,52.78,52.36,52.74,9
20090801|2009-04-21 06:30,21,52.75,52.79,52.75,52.79,2
20090801|2009-04-21 07:00,21,52.16,52.16,52,52,33
20090801|2009-04-21 07:30,21,52.1,52.34,52.1,52.19,45
20090801|2009-04-21 08:00,21,52.21,52.21,50.77,50.83,179
20090801|2009-04-21 08:30,21,50.94,51.6,50.94,51.46,197
20090801|2009-04-21 09:00,21,51.54,51.63,51.22,51.31,50
20090801|2009-04-21 09:30,21,51.27,51.78,51.26,51.78,85
20090801|2009-04-21 10:00,21,51.8,52.16,51.69,52.03,173
20090801|2009-04-21 10:30,21,52.14,52.7,52,52.56,164
20090801|2009-04-21 11:00,21,52.63,52.77,52.22,52.41,96
20090801|2009-04-21 11:30,21,52.53,52.72,52.46,52.46,48
20090801|2009-04-21 12:00,21,52.42,52.88,52.42,52.73,43
20090801|2009-04-21 12:30,21,52.67,52.86,52.51,52.59,64
20090801|2009-04-21 13:00,21,52.77,53.02,52.06,52.16,87
20090801|2009-04-21 13:30,21,52.17,52.46,52.17,52.46,28
20090801|2009-04-21 14:00,21,52.41,52.49,52.41,52.49,4
20090801|2009-04-21 14:30,21,52.38,52.38,52.38,52.38,1
20090801|2009-04-21 19:30,22,52.72,52.72,52.72,52.72,1
20090801|2009-04-22 01:30,22,52.06,52.06,52.01,52.01,2
20090801|2009-04-22 02:00,22,51.95,52.07,51.85,52.07,8
20090801|2009-04-22 02:30,22,51.97,52.1,51.97,52.1,4
20090801|2009-04-22 03:00,22,52,52.24,52,52.24,11
20090801|2009-04-22 03:30,22,52.4,52.4,52.25,52.31,6
20090801|2009-04-22 04:00,22,52.28,52.41,52.15,52.32,4
20090801|2009-04-22 04:30,22,52.36,52.41,52.36,52.41,3
20090801|2009-04-22 05:00,22,52.49,52.51,52.34,52.38,14
20090801|2009-04-22 05:30,22,52.17,52.29,52.17,52.29,5
20090801|2009-04-22 06:00,22,52.17,52.21,52.15,52.15,34
20090801|2009-04-22 06:30,22,52.11,52.17,52,52.13,15
20090801|2009-04-22 07:00,22,52.11,52.22,52.03,52.14,27
20090801|2009-04-22 07:30,22,52.09,52.09,51.58,51.58,63
20090801|2009-04-22 08:00,22,51.49,51.97,51.33,51.9,112
20090801|2009-04-22 08:30,22,51.9,51.94,51.61,51.9,68
20090801|2009-04-22 09:00,22,51.93,52.29,51.57,51.57,70
20090801|2009-04-22 09:30,22,51.65,52.04,51.3,51.33,166
20090801|2009-04-22 10:00,22,51.33,51.84,51.27,51.79,128
20090801|2009-04-22 10:30,22,51.81,51.92,51.53,51.53,48
20090801|2009-04-22 11:00,22,51.66,51.78,51.51,51.51,48
20090801|2009-04-22 11:30,22,51.57,51.68,51.48,51.65,43
20090801|2009-04-22 12:00,22,51.69,51.88,51.57,51.88,74
20090801|2009-04-22 12:30,22,51.89,52.02,51.63,51.63,42
20090801|2009-04-22 13:00,22,51.69,52.22,51.53,52.2,138
20090801|2009-04-22 13:30,22,52.2,52.29,52.17,52.22,54
20090801|2009-04-22 14:30,22,52.19,52.19,52.05,52.05,7
20090801|2009-04-23 02:00,23,51.77,51.77,51.77,51.77,2
20090801|2009-04-23 03:00,23,51.96,51.96,51.93,51.93,4
20090801|2009-04-23 03:30,23,51.97,52.07,51.97,52.07,2
20090801|2009-04-23 04:00,23,52.23,52.23,52.12,52.12,4
20090801|2009-04-23 05:00,23,52.43,52.63,52.43,52.58,18
20090801|2009-04-23 05:30,23,52.55,52.55,52.19,52.31,39
20090801|2009-04-23 06:00,23,52.51,52.66,52.48,52.62,14
20090801|2009-04-23 06:30,23,52.59,52.68,52.5,52.5,13
20090801|2009-04-23 07:00,23,52.54,52.54,52.4,52.47,18
20090801|2009-04-23 07:30,23,52.57,52.68,52.22,52.68,28
20090801|2009-04-23 08:00,23,52.59,52.62,52.35,52.43,91
20090801|2009-04-23 08:30,23,52.45,52.45,51.95,51.95,78
20090801|2009-04-23 09:00,23,51.85,52.24,51.85,52.16,63
20090801|2009-04-23 09:30,23,52.15,52.39,52.03,52.28,59
20090801|2009-04-23 10:00,23,52.27,52.27,51.58,51.84,78
20090801|2009-04-23 10:30,23,51.8,52,51.59,51.65,76
20090801|2009-04-23 11:00,23,51.72,52.05,51.72,51.98,27
20090801|2009-04-23 11:30,23,52,52.12,51.92,51.96,29
20090801|2009-04-23 12:00,23,52.17,52.24,52.01,52.24,76
20090801|2009-04-23 12:30,23,52.19,52.2,51.82,51.98,68
20090801|2009-04-23 13:00,23,52,52.39,51.81,52.37,76
20090801|2009-04-23 13:30,23,52.33,52.35,52.19,52.25,30
20090801|2009-04-23 14:00,23,52.18,52.18,52.18,52.18,1
20090801|2009-04-23 14:30,23,52.22,52.22,52.22,52.22,1
20090801|2009-04-24 02:00,24,51.89,52,51.84,52,4
20090801|2009-04-24 02:30,24,52.17,52.25,52.15,52.25,64
20090801|2009-04-24 03:00,24,52.23,52.38,52.17,52.27,703
20090801|2009-04-24 03:30,24,52.38,52.46,52.33,52.38,199
20090801|2009-04-24 04:00,24,52.42,52.42,52.4,52.41,24
20090801|2009-04-24 04:30,24,52.41,52.46,52.38,52.46,164
20090801|2009-04-24 05:00,24,52.4,52.54,52.39,52.47,12
20090801|2009-04-24 06:00,24,52.6,52.66,52.57,52.58,16
20090801|2009-04-24 06:30,24,52.66,52.99,52.66,52.96,142
20090801|2009-04-24 07:00,24,52.82,53,52.82,53,5
20090801|2009-04-24 07:30,24,53.03,53.39,52.97,53,61
20090801|2009-04-24 08:00,24,53.35,54,53.27,53.88,246
20090801|2009-04-24 08:30,24,53.86,53.86,53.63,53.8,80
20090801|2009-04-24 09:00,24,53.86,53.97,53.79,53.87,46
20090801|2009-04-24 09:30,24,53.83,53.96,53.78,53.95,99
20090801|2009-04-24 10:00,24,53.93,54.24,53.69,53.79,339
20090801|2009-04-24 10:30,24,53.8,54.09,53.75,54.08,50
20090801|2009-04-24 11:00,24,53.98,54.07,53.81,53.81,23
20090801|2009-04-24 11:30,24,53.99,54.01,53.85,53.85,5
20090801|2009-04-24 12:00,24,53.94,54.11,53.88,54.11,6
20090801|2009-04-24 12:30,24,53.95,53.99,53.71,53.99,37
20090801|2009-04-24 13:00,24,54.07,54.14,53.53,54.09,93
20090801|2009-04-24 13:30,24,54.09,54.1,54.08,54.09,17
20090801|2009-04-24 14:00,24,54.14,54.14,54.08,54.08,2
20090801|2009-04-24 14:30,24,54.05,54.05,54.04,54.04,17
20090801|2009-04-26 17:30,27,53.48,53.48,53.48,53.48,1
20090801|2009-04-26 18:00,27,53.48,53.48,53.47,53.48,24
20090801|2009-04-26 21:30,27,53.22,53.22,53.22,53.22,1
20090801|2009-04-26 22:00,27,53.09,53.09,53.09,53.09,2
20090801|2009-04-27 01:30,27,52.51,52.51,52.42,52.49,5
20090801|2009-04-27 02:00,27,52.47,52.5,52.38,52.38,16
20090801|2009-04-27 02:30,27,52.35,52.35,51.66,52.04,23
20090801|2009-04-27 03:00,27,51.95,52.08,51.75,52.08,6
20090801|2009-04-27 03:30,27,52.09,52.13,51.8,51.9,11
20090801|2009-04-27 04:00,27,51.9,51.9,51.21,51.37,27
20090801|2009-04-27 04:30,27,51.41,51.54,51.39,51.54,14
20090801|2009-04-27 05:00,27,51.66,51.67,51.64,51.67,4
20090801|2009-04-27 05:30,27,51.56,51.56,51.5,51.5,3
20090801|2009-04-27 06:00,27,51.43,51.8,51.37,51.8,11
20090801|2009-04-27 06:30,27,51.65,51.65,51.65,51.65,3
20090801|2009-04-27 07:00,27,51.76,51.76,51.55,51.55,21
20090801|2009-04-27 07:30,27,51.56,51.72,51.47,51.56,27
20090801|2009-04-27 08:00,27,51.42,51.42,50.84,51.15,108
20090801|2009-04-27 08:30,27,51.15,51.7,51.15,51.58,96
20090801|2009-04-27 09:00,27,51.6,51.96,51.51,51.88,84
20090801|2009-04-27 09:30,27,51.81,52.3,51.66,52.3,104
20090801|2009-04-27 10:00,27,52.34,52.51,52.13,52.37,104
20090801|2009-04-27 10:30,27,52.43,52.64,52.2,52.61,113
20090801|2009-04-27 11:00,27,52.62,53.59,52.61,53.14,219
20090801|2009-04-27 11:30,27,53.14,53.25,52.6,52.66,127
20090801|2009-04-27 12:00,27,52.77,52.77,51.71,51.75,180
20090801|2009-04-27 12:30,27,51.68,52.3,51.68,52.3,78
20090801|2009-04-27 13:00,27,52.32,52.86,51.93,52.65,291
20090801|2009-04-27 13:30,27,52.63,52.67,52.55,52.55,26
20090801|2009-04-27 14:00,27,52.75,52.76,52.75,52.76,4
20090801|2009-04-27 19:30,28,52.71,52.71,52.71,52.71,1
20090801|2009-04-27 21:00,28,52.46,52.47,52.46,52.47,2
20090801|2009-04-27 23:00,28,51.91,51.91,51.91,51.91,3
20090801|2009-04-28 01:00,28,51.91,51.91,51.91,51.91,2
20090801|2009-04-28 02:00,28,51.51,51.56,51.51,51.56,22
20090801|2009-04-28 02:30,28,51.41,51.41,51.26,51.26,29
20090801|2009-04-28 03:00,28,51.27,51.43,51.21,51.43,7
20090801|2009-04-28 03:30,28,51.34,51.46,51.34,51.46,13
20090801|2009-04-28 04:00,28,51.52,51.53,51.15,51.15,27
20090801|2009-04-28 04:30,28,51.22,51.34,51.14,51.31,26
20090801|2009-04-28 05:00,28,51.29,51.39,51.28,51.39,5
20090801|2009-04-28 05:30,28,51.43,51.43,51.31,51.31,5
20090801|2009-04-28 06:00,28,51.3,51.3,51.3,51.3,1
20090801|2009-04-28 06:30,28,51.84,51.85,51.65,51.65,3
20090801|2009-04-28 07:00,28,51.89,52.02,51.61,51.67,43
20090801|2009-04-28 07:30,28,51.62,51.62,51.42,51.47,12
20090801|2009-04-28 08:00,28,51.4,51.49,51.25,51.3,55
20090801|2009-04-28 08:30,28,51.35,51.82,51.35,51.77,52
20090801|2009-04-28 09:00,28,52.11,52.11,51.62,51.79,34
20090801|2009-04-28 09:30,28,51.98,51.98,51.53,51.56,64
20090801|2009-04-28 10:00,28,51.61,51.71,51.46,51.48,33
20090801|2009-04-28 10:30,28,51.49,51.67,51.49,51.51,34
20090801|2009-04-28 11:00,28,51.68,51.85,51.68,51.78,28
20090801|2009-04-28 11:30,28,51.78,51.78,51.69,51.78,3
20090801|2009-04-28 12:00,28,51.87,51.89,51.54,51.72,30
20090801|2009-04-28 12:30,28,51.62,51.8,51.62,51.64,41
20090801|2009-04-28 13:00,28,51.95,52.34,51.93,52.05,239
20090801|2009-04-28 13:30,28,52.03,52.03,51.89,52.03,9
20090801|2009-04-28 14:00,28,51.91,51.91,51.85,51.85,13
20090801|2009-04-28 15:00,28,51.85,51.85,51.85,51.85,1
20090801|2009-04-28 15:30,28,51.66,51.72,51.66,51.72,6
20090801|2009-04-29 01:30,29,52.29,52.39,52.25,52.33,12
20090801|2009-04-29 02:00,29,52.34,52.67,52.34,52.56,18
20090801|2009-04-29 02:30,29,52.48,52.52,52.48,52.48,4
20090801|2009-04-29 03:00,29,52.49,52.49,52.48,52.48,2
20090801|2009-04-29 03:30,29,52.47,52.68,52.46,52.65,47
20090801|2009-04-29 04:00,29,52.64,52.94,52.64,52.83,84
20090801|2009-04-29 04:30,29,52.9,53.07,52.8,53.07,121
20090801|2009-04-29 05:00,29,53.09,53.09,52.81,52.81,26
20090801|2009-04-29 05:30,29,52.77,52.85,52.75,52.75,21
20090801|2009-04-29 06:00,29,52.78,52.97,52.76,52.97,12
20090801|2009-04-29 06:30,29,52.94,52.94,52.94,52.94,1
20090801|2009-04-29 07:00,29,52.66,52.83,52.62,52.63,77
20090801|2009-04-29 07:30,29,52.63,52.87,52.54,52.73,76
20090801|2009-04-29 08:00,29,52.83,52.83,52.68,52.83,40
20090801|2009-04-29 08:30,29,52.77,53.28,52.75,53.25,71
20090801|2009-04-29 09:00,29,53.24,53.3,53.07,53.19,58
20090801|2009-04-29 09:30,29,53.38,53.66,53.09,53.17,134
20090801|2009-04-29 10:00,29,53.17,53.29,53.01,53.23,69
20090801|2009-04-29 10:30,29,53.08,53.27,53.08,53.19,8
20090801|2009-04-29 11:00,29,53.02,53.65,52.86,52.92,56
20090801|2009-04-29 11:30,29,52.85,52.86,52.67,52.83,48
20090801|2009-04-29 12:00,29,52.79,53.21,52.79,53.21,63
20090801|2009-04-29 12:30,29,53.21,53.45,53.09,53.38,125
20090801|2009-04-29 13:00,29,53.42,53.61,53.19,53.28,244
20090801|2009-04-29 13:30,29,53.39,53.45,53.26,53.37,51
20090801|2009-04-29 19:30,30,52.96,52.96,52.96,52.96,1
20090801|2009-04-30 00:00,30,53.78,53.78,53.78,53.78,1
20090801|2009-04-30 01:00,30,53.71,53.81,53.71,53.81,2
20090801|2009-04-30 01:30,30,53.79,53.79,53.58,53.58,3
20090801|2009-04-30 02:00,30,53.72,53.97,53.72,53.91,21
20090801|2009-04-30 02:30,30,53.96,54.02,53.87,53.88,55
20090801|2009-04-30 03:00,30,53.7,53.84,53.6,53.84,27
20090801|2009-04-30 03:30,30,53.83,53.86,53.72,53.78,11
20090801|2009-04-30 04:00,30,53.86,53.98,53.86,53.93,13
20090801|2009-04-30 04:30,30,53.82,53.82,53.76,53.76,7
20090801|2009-04-30 05:00,30,53.77,53.9,53.77,53.9,8
20090801|2009-04-30 05:30,30,53.85,53.86,53.82,53.82,17
20090801|2009-04-30 06:00,30,53.79,53.88,53.79,53.86,5
20090801|2009-04-30 06:30,30,53.87,53.91,53.71,53.79,36
20090801|2009-04-30 07:00,30,53.65,53.7,53.63,53.63,27
20090801|2009-04-30 07:30,30,53.81,53.81,53.38,53.47,100
20090801|2009-04-30 08:00,30,53.36,53.49,52.51,52.73,312
20090801|2009-04-30 08:30,30,52.76,53.16,52.73,53.15,98
20090801|2009-04-30 09:00,30,53.17,53.25,52.96,53.17,41
20090801|2009-04-30 09:30,30,53.22,53.58,53.03,53.42,144
20090801|2009-04-30 10:00,30,53.39,53.7,53.38,53.49,90
20090801|2009-04-30 10:30,30,53.52,53.52,53.03,53.03,56
20090801|2009-04-30 11:00,30,53.24,53.44,53.12,53.36,80
20090801|2009-04-30 11:30,30,53.16,53.16,52.75,52.87,123
20090801|2009-04-30 12:00,30,52.92,53.05,52.75,52.85,44
20090801|2009-04-30 12:30,30,53.03,53.44,53.03,53.44,75
20090801|2009-04-30 13:00,30,53.4,53.55,53.12,53.37,219
20090801|2009-04-30 13:30,30,53.42,53.46,53.29,53.33,37
20090801|2009-04-30 14:00,30,53.21,53.21,53.15,53.15,3
20090801|2009-04-30 14:30,30,53.35,53.35,53.3,53.3,11
20090801|2009-04-30 22:30,1,52.97,52.97,52.97,52.97,1
20090801|2009-05-01 01:30,1,53.16,53.16,52.97,52.97,4
20090801|2009-05-01 02:00,1,52.79,52.79,52.68,52.77,5
20090801|2009-05-01 02:30,1,52.79,52.85,52.67,52.85,15
20090801|2009-05-01 03:00,1,52.87,52.87,52.75,52.75,4
20090801|2009-05-01 03:30,1,52.7,52.81,52.7,52.81,7
20090801|2009-05-01 04:00,1,52.75,52.75,52.7,52.7,3
20090801|2009-05-01 04:30,1,52.8,52.89,52.8,52.88,11
20090801|2009-05-01 05:30,1,52.88,53.23,52.88,53.17,17
20090801|2009-05-01 06:00,1,53.16,53.16,52.99,52.99,12
20090801|2009-05-01 06:30,1,53.05,53.17,53.03,53.08,18
20090801|2009-05-01 07:00,1,53.18,53.72,53.18,53.53,43
20090801|2009-05-01 07:30,1,53.55,53.71,53.53,53.71,28
20090801|2009-05-01 08:00,1,53.52,54.3,53.38,54.26,77
20090801|2009-05-01 08:30,1,54.2,54.57,54.11,54.53,104
20090801|2009-05-01 09:00,1,54.54,54.54,54.22,54.36,37
20090801|2009-05-01 09:30,1,54.3,54.93,54.3,54.88,154
20090801|2009-05-01 10:00,1,54.81,55.91,54.66,55.13,214
20090801|2009-05-01 10:30,1,55.15,55.41,55.15,55.35,133
20090801|2009-05-01 11:00,1,55.19,55.39,55.19,55.37,23
20090801|2009-05-01 11:30,1,55.37,55.6,55.37,55.54,52
20090801|2009-05-01 12:00,1,55.61,55.7,55.34,55.4,36
20090801|2009-05-01 12:30,1,55.4,55.56,55.4,55.53,27
20090801|2009-05-01 13:00,1,55.57,55.9,55.48,55.55,230
20090801|2009-05-01 13:30,1,55.55,55.55,55.35,55.35,173
20090801|2009-05-01 14:00,1,55.35,55.36,55.3,55.32,81
20090801|2009-05-01 14:30,1,55.29,55.29,55.29,55.29,5
20090801|2009-05-01 15:00,1,55.36,55.36,55.36,55.36,1
20090801|2009-05-01 15:30,1,55.27,55.27,55.27,55.27,2
20090801|2009-05-03 17:30,4,55.7,55.7,55.7,55.7,53
20090801|2009-05-03 18:00,4,55.7,55.7,55.7,55.7,18
20090801|2009-05-03 18:30,4,55.7,55.7,55.7,55.7,2
20090801|2009-05-03 19:30,4,55.7,55.7,55.7,55.7,8
20090801|2009-05-03 20:30,4,56.05,56.05,56.04,56.05,4
20090801|2009-05-03 22:00,4,56.12,56.12,56.12,56.12,1
20090801|2009-05-04 02:30,4,55.91,55.91,55.91,55.91,3
20090801|2009-05-04 03:00,4,56.07,56.18,56.07,56.18,3
20090801|2009-05-04 04:00,4,56.04,56.12,55.9,55.9,12
20090801|2009-05-04 04:30,4,55.94,55.94,55.8,55.8,2
20090801|2009-05-04 05:00,4,55.76,55.89,55.76,55.89,2
20090801|2009-05-04 05:30,4,55.75,55.75,55.61,55.61,2
20090801|2009-05-04 06:00,4,55.48,55.48,55.31,55.31,4
20090801|2009-05-04 06:30,4,55.44,55.71,55.43,55.71,9
20090801|2009-05-04 07:00,4,55.37,55.57,55.37,55.49,23
20090801|2009-05-04 07:30,4,55.58,55.69,55.53,55.61,39
20090801|2009-05-04 08:00,4,55.51,56.52,55.5,56.32,210
20090801|2009-05-04 08:30,4,56.35,56.74,56.33,56.65,173
20090801|2009-05-04 09:00,4,56.79,56.85,56.67,56.83,136
20090801|2009-05-04 09:30,4,56.73,56.84,56.52,56.63,49
20090801|2009-05-04 10:00,4,56.7,56.74,56.58,56.61,46
20090801|2009-05-04 10:30,4,56.71,56.71,56.57,56.6,35
20090801|2009-05-04 11:00,4,56.69,56.78,56.55,56.69,99
20090801|2009-05-04 11:30,4,56.67,56.84,56.66,56.68,231
20090801|2009-05-04 12:00,4,56.74,56.91,56.69,56.91,25
20090801|2009-05-04 12:30,4,56.97,57.2,56.91,57.2,60
20090801|2009-05-04 13:00,4,57.17,57.69,57.01,57.64,194
20090801|2009-05-04 13:30,4,57.57,57.61,57.5,57.5,40
20090801|2009-05-04 14:00,4,57.48,57.48,57.47,57.47,12
20090801|2009-05-04 15:00,4,57.66,57.66,57.51,57.51,12
20090801|2009-05-04 16:00,4,57.59,57.59,57.59,57.59,2
20090801|2009-05-05 02:00,5,57.03,57.03,56.75,56.78,102
20090801|2009-05-05 02:30,5,56.81,56.81,56.75,56.75,2
20090801|2009-05-05 03:30,5,56.9,57.4,56.9,57.4,21
20090801|2009-05-05 04:00,5,57.42,57.59,57.28,57.39,63
20090801|2009-05-05 04:30,5,57.39,57.39,57.11,57.2,70
20090801|2009-05-05 05:00,5,57.16,57.55,57.13,57.48,109
20090801|2009-05-05 05:30,5,57.49,57.49,57.32,57.32,163
20090801|2009-05-05 06:00,5,57.38,57.47,57.21,57.23,107
20090801|2009-05-05 06:30,5,57.29,57.29,56.99,57,79
20090801|2009-05-05 07:00,5,57.15,57.26,57.06,57.07,46
20090801|2009-05-05 07:30,5,57.26,57.84,57.21,57.83,129
20090801|2009-05-05 08:00,5,57.67,57.75,57.28,57.38,102
20090801|2009-05-05 08:30,5,57.4,57.7,57.08,57.26,132
20090801|2009-05-05 09:00,5,57.38,57.48,57.07,57.07,83
20090801|2009-05-05 09:30,5,57.08,57.25,56.83,56.84,229
20090801|2009-05-05 10:00,5,56.82,57.05,56.63,56.8,302
20090801|2009-05-05 10:30,5,56.85,57.21,56.84,56.97,101
20090801|2009-05-05 11:00,5,57.04,57.1,56.83,56.92,111
20090801|2009-05-05 11:30,5,57.02,57.12,56.93,57.12,56
20090801|2009-05-05 12:00,5,57.05,57.33,57.05,57.1,63
20090801|2009-05-05 12:30,5,57.1,57.21,57.05,57.12,141
20090801|2009-05-05 13:00,5,57.11,57.2,56.74,56.74,360
20090801|2009-05-05 13:30,5,56.74,56.82,56.69,56.69,62
20090801|2009-05-05 14:00,5,56.74,56.8,56.72,56.79,34
20090801|2009-05-05 14:30,5,56.82,56.87,56.82,56.87,4
20090801|2009-05-05 15:00,5,56.81,56.85,56.67,56.67,5
20090801|2009-05-05 15:30,5,56.93,56.93,56.93,56.93,1
20090801|2009-05-05 16:00,5,56.87,56.87,56.87,56.87,1
20090801|2009-05-05 19:00,6,56.93,56.93,56.93,56.93,1
20090801|2009-05-05 21:00,6,56.54,56.54,56.54,56.54,9
20090801|2009-05-05 22:00,6,56.54,56.54,56.52,56.52,7
20090801|2009-05-06 00:30,6,56.69,56.69,56.64,56.64,3
20090801|2009-05-06 02:00,6,56.65,56.82,56.65,56.82,10
20090801|2009-05-06 02:30,6,57.02,57.2,57.02,57.19,9
20090801|2009-05-06 03:00,6,57.16,57.16,56.98,56.98,6
20090801|2009-05-06 03:30,6,56.99,57.1,56.96,57.02,32
20090801|2009-05-06 04:00,6,57.05,57.13,57.04,57.04,9
20090801|2009-05-06 04:30,6,56.98,56.98,56.95,56.95,2
20090801|2009-05-06 05:00,6,57.04,57.06,56.88,56.88,4
20090801|2009-05-06 05:30,6,56.9,56.9,56.87,56.87,2
20090801|2009-05-06 06:00,6,56.84,56.84,56.84,56.84,1
20090801|2009-05-06 06:30,6,56.83,56.96,56.83,56.92,15
20090801|2009-05-06 07:00,6,56.94,57.24,56.94,57.24,140
20090801|2009-05-06 07:30,6,57.25,57.58,57.2,57.55,171
20090801|2009-05-06 08:00,6,57.68,58.02,57.6,57.87,372
20090801|2009-05-06 08:30,6,57.87,57.94,57.56,57.93,82
20090801|2009-05-06 09:00,6,57.83,57.83,57.48,57.66,46
20090801|2009-05-06 09:30,6,57.87,58.25,57.5,58.08,322
20090801|2009-05-06 10:00,6,58.09,58.19,57.7,57.82,314
20090801|2009-05-06 10:30,6,57.73,58.13,57.71,58.13,71
20090801|2009-05-06 11:00,6,58.09,58.76,58.09,58.58,178
20090801|2009-05-06 11:30,6,58.53,58.53,58.32,58.53,21
20090801|2009-05-06 12:00,6,58.31,58.42,58.07,58.07,82
20090801|2009-05-06 12:30,6,58.13,58.7,58.13,58.59,89
20090801|2009-05-06 13:00,6,58.62,58.79,58.37,58.78,340
20090801|2009-05-06 13:30,6,58.7,58.76,58.68,58.7,61
20090801|2009-05-06 14:00,6,58.7,58.75,58.61,58.61,20
20090801|2009-05-06 14:30,6,58.63,58.64,58.63,58.64,2
20090801|2009-05-06 20:00,7,58.67,58.67,58.67,58.67,2
20090801|2009-05-06 21:00,7,58.98,58.98,58.98,58.98,1
20090801|2009-05-07 00:30,7,59.11,59.11,59.11,59.11,1
20090801|2009-05-07 02:00,7,59.09,59.09,59.08,59.08,3
20090801|2009-05-07 02:30,7,59.41,59.42,59.37,59.4,20
20090801|2009-05-07 03:00,7,59.77,60.13,59.77,59.94,15
20090801|2009-05-07 03:30,7,59.81,59.9,59.64,59.64,19
20090801|2009-05-07 04:00,7,59.68,59.68,59.49,59.49,20
20090801|2009-05-07 04:30,7,59.71,59.91,59.68,59.91,7
20090801|2009-05-07 05:00,7,60,60.17,60,60.04,23
20090801|2009-05-07 05:30,7,60.02,60.02,59.86,59.98,53
20090801|2009-05-07 06:00,7,59.97,60.2,59.97,60.15,156
20090801|2009-05-07 06:30,7,60.17,60.18,60.06,60.07,9
20090801|2009-05-07 07:00,7,60.29,60.29,59.97,59.97,38
20090801|2009-05-07 07:30,7,60.03,60.08,59.78,59.92,193
20090801|2009-05-07 08:00,7,59.99,60.49,59.93,60.46,168
20090801|2009-05-07 08:30,7,60.28,60.51,60.07,60.07,89
20090801|2009-05-07 09:00,7,60.04,60.1,59.48,59.48,159
20090801|2009-05-07 09:30,7,59.47,59.86,59.17,59.57,260
20090801|2009-05-07 10:00,7,59.53,59.61,59.06,59.31,304
20090801|2009-05-07 10:30,7,59.28,59.81,59.17,59.67,189
20090801|2009-05-07 11:00,7,59.69,59.75,59.56,59.75,25
20090801|2009-05-07 11:30,7,59.52,59.73,59.52,59.7,29
20090801|2009-05-07 12:00,7,59.49,59.6,59.14,59.14,116
20090801|2009-05-07 12:30,7,59.15,59.15,57.79,58.21,247
20090801|2009-05-07 13:00,7,58.26,59.08,57.81,58.96,483
20090801|2009-05-07 13:30,7,58.94,58.94,58.56,58.77,29
20090801|2009-05-07 14:00,7,58.63,58.63,58.63,58.63,1
20090801|2009-05-07 15:30,7,58.47,58.47,58.47,58.47,1
20090801|2009-05-07 19:00,8,59.13,59.13,59.13,59.13,1
20090801|2009-05-07 19:30,8,59.18,59.18,59.18,59.18,1
20090801|2009-05-08 01:00,8,59.76,59.76,59.76,59.76,1
20090801|2009-05-08 01:30,8,60,60,60,60,1
20090801|2009-05-08 02:00,8,59.79,59.85,59.79,59.85,101
20090801|2009-05-08 03:30,8,59.54,59.65,59.52,59.55,9
20090801|2009-05-08 05:00,8,59.78,59.78,59.67,59.68,32
20090801|2009-05-08 05:30,8,59.8,60.01,59.8,59.92,42
20090801|2009-05-08 06:00,8,59.92,60.18,59.92,60.18,170
20090801|2009-05-08 06:30,8,60.23,60.24,60,60.04,57
20090801|2009-05-08 07:00,8,60.02,60.11,59.97,60.11,10
20090801|2009-05-08 07:30,8,60.17,60.3,59.8,60.21,146
20090801|2009-05-08 08:00,8,60.3,60.33,59.79,59.83,231
20090801|2009-05-08 08:30,8,59.91,60.08,59.66,59.94,365
20090801|2009-05-08 09:00,8,59.83,59.83,59.48,59.61,76
20090801|2009-05-08 09:30,8,59.58,59.77,59.33,59.48,35
20090801|2009-05-08 10:00,8,59.46,59.62,59.29,59.56,265
20090801|2009-05-08 10:30,8,59.56,59.75,59.37,59.73,220
20090801|2009-05-08 11:00,8,59.66,60.1,59.66,59.88,54
20090801|2009-05-08 11:30,8,59.85,60.11,59.84,60.09,63
20090801|2009-05-08 12:00,8,60.07,60.31,60.07,60.17,75
20090801|2009-05-08 12:30,8,60.1,60.42,60.08,60.14,96
20090801|2009-05-08 13:00,8,60.36,60.68,60.34,60.55,423
20090801|2009-05-08 13:30,8,60.57,60.57,60.34,60.49,44
20090801|2009-05-08 14:30,8,60.37,60.37,60.33,60.33,2
20090801|2009-05-10 20:30,11,60.26,60.26,60.26,60.26,2
20090801|2009-05-10 22:30,11,60.05,60.05,60.05,60.05,1
20090801|2009-05-10 23:30,11,60.25,60.25,60.25,60.25,1
20090801|2009-05-11 01:30,11,60.03,60.03,60.03,60.03,1
20090801|2009-05-11 02:00,11,59.8,59.8,59.78,59.78,7
20090801|2009-05-11 02:30,11,59.94,59.99,59.91,59.91,11
20090801|2009-05-11 03:00,11,59.69,59.69,59.57,59.57,4
20090801|2009-05-11 03:30,11,59.67,59.67,59.47,59.47,11
20090801|2009-05-11 04:00,11,59.34,59.39,59.18,59.39,9
20090801|2009-05-11 04:30,11,59.24,59.33,59.19,59.33,22
20090801|2009-05-11 05:00,11,59.24,59.33,59.23,59.28,23
20090801|2009-05-11 05:30,11,59.47,59.73,59.29,59.47,20
20090801|2009-05-11 06:00,11,59.3,59.33,59.12,59.14,21
20090801|2009-05-11 06:30,11,59.15,59.22,58.99,59.07,69
20090801|2009-05-11 07:00,11,59.07,59.07,58.78,58.91,152
20090801|2009-05-11 07:30,11,59.02,59.38,58.97,59.37,53
20090801|2009-05-11 08:00,11,59.45,59.73,59.24,59.73,55
20090801|2009-05-11 08:30,11,59.71,59.71,59.23,59.53,94
20090801|2009-05-11 09:00,11,59.54,60.09,59.54,59.85,130
20090801|2009-05-11 09:30,11,59.76,60.28,59.64,59.76,112
20090801|2009-05-11 10:00,11,59.71,59.86,59.63,59.69,71
20090801|2009-05-11 10:30,11,59.68,59.68,59.45,59.51,63
20090801|2009-05-11 11:00,11,59.54,59.76,59.48,59.76,9
20090801|2009-05-11 11:30,11,59.57,59.8,59.49,59.66,33
20090801|2009-05-11 12:00,11,59.48,59.83,59.48,59.82,27
20090801|2009-05-11 12:30,11,59.8,59.91,59.71,59.77,51
20090801|2009-05-11 13:00,11,59.73,60.29,59.56,60.2,142
20090801|2009-05-11 13:30,11,60.21,60.23,60.09,60.17,119
20090801|2009-05-11 14:00,11,60.05,60.05,59.97,59.97,5
20090801|2009-05-11 14:30,11,59.92,59.92,59.92,59.92,1
20090801|2009-05-11 19:30,12,60.08,60.08,60.08,60.08,1
20090801|2009-05-11 23:00,12,60.06,60.06,60.06,60.06,2
20090801|2009-05-12 01:30,12,59.77,59.77,59.77,59.77,1
20090801|2009-05-12 02:00,12,59.97,60.12,59.97,60.12,3
20090801|2009-05-12 02:30,12,60.1,60.96,60.09,60.82,75
20090801|2009-05-12 03:00,12,60.76,60.95,60.51,60.62,134
20090801|2009-05-12 03:30,12,60.7,60.72,60.64,60.71,78
20090801|2009-05-12 04:00,12,60.71,61.17,60.71,61.16,129
20090801|2009-05-12 04:30,12,61.2,61.24,60.87,60.96,79
20090801|2009-05-12 05:00,12,60.96,60.96,60.68,60.8,71
20090801|2009-05-12 05:30,12,60.68,60.98,60.68,60.91,115
20090801|2009-05-12 06:00,12,60.9,61.17,60.9,61.17,24
20090801|2009-05-12 06:30,12,61.13,61.35,61.1,61.26,69
20090801|2009-05-12 07:00,12,61.34,61.53,61.34,61.41,136
20090801|2009-05-12 07:30,12,61.42,61.61,61.3,61.31,209
20090801|2009-05-12 08:00,12,61.33,61.42,60.82,60.96,340
20090801|2009-05-12 08:30,12,60.86,60.92,60.49,60.8,89
20090801|2009-05-12 09:00,12,60.81,60.87,60.45,60.78,49
20090801|2009-05-12 09:30,12,60.67,60.67,60.2,60.38,126
20090801|2009-05-12 10:00,12,60.45,60.68,60.17,60.35,113
20090801|2009-05-12 10:30,12,60.25,60.36,60.03,60.18,70
20090801|2009-05-12 11:00,12,60.13,60.29,59.85,60.07,155
20090801|2009-05-12 11:30,12,59.96,60.19,59.86,60.06,61
20090801|2009-05-12 12:00,12,60.05,60.57,60.04,60.51,78
20090801|2009-05-12 12:30,12,60.43,60.57,60.24,60.24,117
20090801|2009-05-12 13:00,12,60.2,60.72,60.2,60.56,246
20090801|2009-05-12 13:30,12,60.51,60.63,60.41,60.62,23
20090801|2009-05-12 14:00,12,60.7,60.71,60.7,60.71,2
20090801|2009-05-12 14:30,12,60.64,60.64,60.64,60.64,1
20090801|2009-05-12 15:00,12,60.61,60.61,60.52,60.52,3
20090801|2009-05-12 15:30,12,60.92,60.92,60.9,60.9,2
20090801|2009-05-12 16:00,12,61.03,61.03,61.03,61.03,1
20090801|2009-05-12 20:30,13,61.27,61.27,61.27,61.27,1
20090801|2009-05-13 01:00,13,61.25,61.25,61.25,61.25,1
20090801|2009-05-13 01:30,13,61.25,61.31,61.25,61.31,9
20090801|2009-05-13 02:00,13,61.35,61.49,61.35,61.49,7
20090801|2009-05-13 02:30,13,61.24,61.4,61.23,61.4,12
20090801|2009-05-13 03:00,13,61.41,61.42,61.01,61.13,50
20090801|2009-05-13 03:30,13,61.26,61.26,61.17,61.24,18
20090801|2009-05-13 04:00,13,61.2,61.38,61.2,61.38,98
20090801|2009-05-13 04:30,13,61.23,61.23,61.15,61.15,24
20090801|2009-05-13 05:00,13,61,61.06,60.81,61,72
20090801|2009-05-13 05:30,13,60.97,61.09,60.72,60.73,44
20090801|2009-05-13 06:00,13,60.86,61.04,60.65,60.83,116
20090801|2009-05-13 06:30,13,60.83,60.89,60.54,60.64,25
20090801|2009-05-13 07:00,13,60.55,60.78,60.47,60.78,41
20090801|2009-05-13 07:30,13,60.63,60.69,60.25,60.59,129
20090801|2009-05-13 08:00,13,60.54,60.75,60.14,60.25,73
20090801|2009-05-13 08:30,13,60.25,60.32,60,60.21,77
20090801|2009-05-13 09:00,13,60.27,61.03,60.27,61.03,118
20090801|2009-05-13 09:30,13,61.25,61.26,60.38,60.44,279
20090801|2009-05-13 10:00,13,60.48,60.97,60.47,60.59,339
20090801|2009-05-13 10:30,13,60.59,60.69,60.39,60.42,105
20090801|2009-05-13 11:00,13,60.43,60.88,60.39,60.75,188
20090801|2009-05-13 11:30,13,60.63,60.68,60.37,60.37,122
20090801|2009-05-13 12:00,13,60.41,60.41,59.9,59.95,114
20090801|2009-05-13 12:30,13,59.88,60.33,59.7,60.33,107
20090801|2009-05-13 13:00,13,60.21,60.21,59.31,59.92,222
20090801|2009-05-13 13:30,13,59.88,60.03,59.84,59.93,41
20090801|2009-05-13 14:00,13,59.87,59.87,59.74,59.76,6
20090801|2009-05-13 14:30,13,59.86,59.87,59.86,59.87,2
20090801|2009-05-13 23:00,14,59.25,59.25,59.25,59.25,1
20090801|2009-05-13 23:30,14,59.25,59.25,59.25,59.25,1
20090801|2009-05-14 01:30,14,59.54,59.55,59.54,59.55,2
20090801|2009-05-14 02:00,14,59.62,59.62,59.25,59.36,5
20090801|2009-05-14 02:30,14,59.47,59.56,59.47,59.55,62
20090801|2009-05-14 03:00,14,59.21,59.21,58.87,58.87,94
20090801|2009-05-14 03:30,14,58.9,58.9,58.48,58.61,136
20090801|2009-05-14 04:00,14,58.67,58.99,58.65,58.83,66
20090801|2009-05-14 04:30,14,58.87,59.06,58.87,59.05,82
20090801|2009-05-14 05:00,14,58.99,58.99,58.71,58.8,27
20090801|2009-05-14 05:30,14,58.72,58.77,58.53,58.73,56
20090801|2009-05-14 06:00,14,58.79,58.87,58.79,58.8,12
20090801|2009-05-14 06:30,14,58.73,59.01,58.68,59.01,54
20090801|2009-05-14 07:00,14,59.05,59.05,58.9,58.92,48
20090801|2009-05-14 07:30,14,58.9,59.03,58.64,58.9,84
20090801|2009-05-14 08:00,14,58.91,59.4,58.9,59.36,284
20090801|2009-05-14 08:30,14,59.33,59.53,59.08,59.14,147
20090801|2009-05-14 09:00,14,59.33,59.45,59.01,59.04,97
20090801|2009-05-14 09:30,14,59.1,59.24,58.9,59.06,217
20090801|2009-05-14 10:00,14,59.07,59.25,58.96,59.02,148
20090801|2009-05-14 10:30,14,58.96,59.14,58.85,59.13,113
20090801|2009-05-14 11:00,14,59.13,59.73,59.13,59.51,245
20090801|2009-05-14 11:30,14,59.58,59.59,59.33,59.48,37
20090801|2009-05-14 12:00,14,59.35,59.47,59.21,59.36,33
20090801|2009-05-14 12:30,14,59.3,59.7,59.3,59.7,122
20090801|2009-05-14 13:00,14,59.74,60.66,59.74,60.19,595
20090801|2009-05-14 13:30,14,60.18,60.26,60.14,60.24,50
20090801|2009-05-14 14:00,14,60.22,60.24,60.12,60.12,10
20090801|2009-05-14 14:30,14,60.17,60.18,60.08,60.08,33
20090801|2009-05-14 15:00,14,60.13,60.13,60.12,60.12,3
20090801|2009-05-14 19:30,15,60.28,60.28,60.28,60.28,1
20090801|2009-05-15 00:30,15,60.41,60.41,60.41,60.41,1
20090801|2009-05-15 01:00,15,60.2,60.2,60.2,60.2,1
20090801|2009-05-15 01:30,15,60.23,60.25,60.23,60.25,4
20090801|2009-05-15 02:00,15,60.3,60.3,60.05,60.05,9
20090801|2009-05-15 02:30,15,60.15,60.25,60.14,60.25,15
20090801|2009-05-15 03:00,15,60.23,60.36,60.19,60.29,17
20090801|2009-05-15 03:30,15,60.32,60.33,60.15,60.18,60
20090801|2009-05-15 04:00,15,60.08,60.24,60.06,60.17,76
20090801|2009-05-15 04:30,15,60.14,60.14,59.78,59.78,33
20090801|2009-05-15 05:00,15,59.77,59.79,59.46,59.52,66
20090801|2009-05-15 05:30,15,59.49,59.8,59.49,59.61,30
20090801|2009-05-15 06:00,15,59.35,59.52,59.26,59.33,51
20090801|2009-05-15 06:30,15,59.28,59.35,59.07,59.07,43
20090801|2009-05-15 07:00,15,58.94,59.17,58.89,59.03,193
20090801|2009-05-15 07:30,15,59.12,59.5,59.12,59.41,171
20090801|2009-05-15 08:00,15,59.43,59.46,58.89,59.23,116
20090801|2009-05-15 08:30,15,59.19,59.74,59.19,59.74,196
20090801|2009-05-15 09:00,15,59.57,59.69,59.35,59.69,146
20090801|2009-05-15 09:30,15,59.6,59.93,59.47,59.48,317
20090801|2009-05-15 10:00,15,59.48,59.59,59.21,59.21,355
20090801|2009-05-15 10:30,15,59.21,59.35,58.98,58.98,229
20090801|2009-05-15 11:00,15,58.93,58.94,58.36,58.4,542
20090801|2009-05-15 11:30,15,58.4,58.4,57.84,57.9,391
20090801|2009-05-15 12:00,15,57.86,58.27,57.86,58,182
20090801|2009-05-15 12:30,15,58.07,58.28,57.9,57.9,107
20090801|2009-05-15 13:00,15,58.01,58.42,57.51,57.89,508
20090801|2009-05-15 13:30,15,57.88,58.03,57.86,57.91,77
20090801|2009-05-15 14:00,15,57.92,58.11,57.92,58.1,3
20090801|2009-05-15 14:30,15,58.02,58.1,57.98,57.98,61
20090801|2009-05-15 15:00,15,57.89,57.89,57.89,57.89,1
20090801|2009-05-17 17:00,18,57.8,57.8,57.8,57.8,14
20090801|2009-05-17 20:00,18,57.71,57.82,57.71,57.82,2
20090801|2009-05-17 21:00,18,57.67,57.68,57.67,57.68,2
20090801|2009-05-17 21:30,18,57.72,57.72,57.72,57.72,1
20090801|2009-05-17 23:00,18,57.72,57.8,57.72,57.8,9
20090801|2009-05-17 23:30,18,57.95,57.96,57.95,57.96,2
20090801|2009-05-18 00:30,18,57.94,57.94,57.94,57.94,1
20090801|2009-05-18 01:00,18,57.97,57.97,57.97,57.97,1
20090801|2009-05-18 01:30,18,58.1,58.21,58.1,58.21,4
20090801|2009-05-18 02:00,18,58.2,58.36,58.19,58.32,55
20090801|2009-05-18 02:30,18,58.32,58.42,58.29,58.4,20
20090801|2009-05-18 03:00,18,58.41,58.41,58.18,58.22,68
20090801|2009-05-18 03:30,18,58.25,58.28,57.89,58.19,136
20090801|2009-05-18 04:00,18,58.22,58.41,58.19,58.39,103
20090801|2009-05-18 04:30,18,58.35,58.43,58.3,58.4,80
20090801|2009-05-18 05:00,18,58.37,58.67,58.37,58.58,170
20090801|2009-05-18 05:30,18,58.62,58.7,58.49,58.54,175
20090801|2009-05-18 06:00,18,58.57,58.83,58.5,58.83,340
20090801|2009-05-18 06:30,18,58.85,59.01,58.79,59.01,202
20090801|2009-05-18 07:00,18,59.02,59.17,58.87,59.09,243
20090801|2009-05-18 07:30,18,59.13,59.6,59.07,59.56,347
20090801|2009-05-18 08:00,18,59.55,59.88,59.31,59.41,539
20090801|2009-05-18 08:30,18,59.37,59.6,59.22,59.36,373
20090801|2009-05-18 09:00,18,59.42,59.64,59.19,59.41,236
20090801|2009-05-18 09:30,18,59.43,59.7,59.32,59.67,264
20090801|2009-05-18 10:00,18,59.61,59.76,59.25,59.33,507
20090801|2009-05-18 10:30,18,59.32,59.54,59.29,59.38,285
20090801|2009-05-18 11:00,18,59.39,59.63,59.28,59.56,167
20090801|2009-05-18 11:30,18,59.62,60.14,59.54,60.11,571
20090801|2009-05-18 12:00,18,60.1,60.49,59.94,60.14,375
20090801|2009-05-18 12:30,18,60.1,60.54,59.87,60.37,346
20090801|2009-05-18 13:00,18,60.42,60.6,60.01,60.26,643
20090801|2009-05-18 13:30,18,60.24,60.43,60.21,60.31,72
20090801|2009-05-18 14:00,18,60.31,60.45,60.27,60.44,22
20090801|2009-05-18 14:30,18,60.46,60.56,60.45,60.45,11
20090801|2009-05-18 15:00,18,60.5,60.5,60.43,60.45,7
20090801|2009-05-18 15:30,18,60.36,60.36,60.36,60.36,10
20090801|2009-05-18 20:00,19,60.28,60.28,60.28,60.28,1
20090801|2009-05-18 21:00,19,60.2,60.2,60.17,60.17,45
20090801|2009-05-18 21:30,19,60.22,60.22,60.22,60.22,1
20090801|2009-05-18 22:00,19,60.24,60.24,60.24,60.24,1
20090801|2009-05-19 00:00,19,60.71,61.02,60.71,61,20
20090801|2009-05-19 00:30,19,61.09,61.09,61.08,61.08,2
20090801|2009-05-19 01:00,19,61.18,61.25,61.18,61.25,2
20090801|2009-05-19 01:30,19,61.32,61.63,61.32,61.6,31
20090801|2009-05-19 02:00,19,61.49,61.53,61.3,61.33,39
20090801|2009-05-19 02:30,19,61.24,61.32,61.08,61.3,31
20090801|2009-05-19 03:00,19,61.34,61.41,61.17,61.2,52
20090801|2009-05-19 03:30,19,61.28,61.47,61.2,61.37,123
20090801|2009-05-19 04:00,19,61.38,61.43,61.04,61.16,107
20090801|2009-05-19 04:30,19,61.11,61.13,60.94,61.01,112
20090801|2009-05-19 05:00,19,60.95,61.08,60.84,61.05,142
20090801|2009-05-19 05:30,19,61.05,61.27,60.9,61.17,239
20090801|2009-05-19 06:00,19,61.15,61.2,60.98,60.99,126
20090801|2009-05-19 06:30,19,60.98,60.98,60.57,60.76,336
20090801|2009-05-19 07:00,19,60.75,61.12,60.75,60.98,237
20090801|2009-05-19 07:30,19,60.97,60.97,60.29,60.35,508
20090801|2009-05-19 08:00,19,60.34,60.77,60.2,60.72,408
20090801|2009-05-19 08:30,19,60.65,60.79,59.8,59.8,833
20090801|2009-05-19 09:00,19,59.8,60.41,59.69,60.38,565
20090801|2009-05-19 09:30,19,60.39,60.58,59.92,59.92,315
20090801|2009-05-19 10:00,19,59.92,60.15,59.61,60.13,546
20090801|2009-05-19 10:30,19,60.13,60.48,60.13,60.33,300
20090801|2009-05-19 11:00,19,60.34,60.82,60.22,60.8,332
20090801|2009-05-19 11:30,19,60.79,60.8,60.39,60.4,244
20090801|2009-05-19 12:00,19,60.38,61.07,60.38,60.89,459
20090801|2009-05-19 12:30,19,60.91,61.09,60.58,60.82,160
20090801|2009-05-19 13:00,19,60.85,60.93,60.57,60.84,278
20090801|2009-05-19 13:30,19,60.78,60.78,60.69,60.73,62
20090801|2009-05-19 14:00,19,60.75,60.81,60.71,60.81,28
20090801|2009-05-19 14:30,19,60.7,60.73,60.6,60.6,20
20090801|2009-05-19 15:00,19,60.66,60.77,60.6,60.77,39
20090801|2009-05-19 15:30,19,61.07,61.14,61.07,61.11,5
20090801|2009-05-19 16:00,19,60.96,60.96,60.75,60.75,4
20090801|2009-05-19 21:00,20,60.65,60.68,60.65,60.68,27
20090801|2009-05-19 21:30,20,60.55,60.98,60.55,60.98,4
20090801|2009-05-19 22:00,20,61.04,61.04,61.04,61.04,1
20090801|2009-05-20 01:00,20,61.16,61.16,61.07,61.07,3
20090801|2009-05-20 01:30,20,60.99,60.99,60.91,60.91,3
20090801|2009-05-20 02:00,20,60.91,61,60.84,60.86,14
20090801|2009-05-20 02:30,20,60.95,61.28,60.94,61.16,56
20090801|2009-05-20 03:00,20,61.05,61.25,61.05,61.14,71
20090801|2009-05-20 03:30,20,61.18,61.27,61.08,61.26,59
20090801|2009-05-20 04:00,20,61.27,61.37,61.22,61.29,118
20090801|2009-05-20 04:30,20,61.31,61.35,61.13,61.13,58
20090801|2009-05-20 05:00,20,61.18,61.26,60.86,61.21,228
20090801|2009-05-20 05:30,20,61.22,61.38,61.18,61.26,93
20090801|2009-05-20 06:00,20,61.23,61.28,61.04,61.13,146
20090801|2009-05-20 06:30,20,61.11,61.41,61.07,61.27,142
20090801|2009-05-20 07:00,20,61.29,61.33,61.04,61.25,202
20090801|2009-05-20 07:30,20,61.24,61.51,61.23,61.23,423
20090801|2009-05-20 08:00,20,61.23,62.06,61.23,61.86,1198
20090801|2009-05-20 08:30,20,61.84,62.34,61.75,62.19,768
20090801|2009-05-20 09:00,20,62.19,62.44,62.16,62.27,305
20090801|2009-05-20 09:30,20,62.31,62.69,62,62.07,1491
20090801|2009-05-20 10:00,20,62.03,62.29,61.82,62.1,537
20090801|2009-05-20 10:30,20,62.14,62.3,61.99,62.01,429
20090801|2009-05-20 11:00,20,62.01,62.36,61.97,62.18,190
20090801|2009-05-20 11:30,20,62.16,62.24,61.9,62.02,373
20090801|2009-05-20 12:00,20,61.99,62.29,61.74,62.25,466
20090801|2009-05-20 12:30,20,62.25,62.62,62.13,62.5,765
20090801|2009-05-20 13:00,20,62.54,62.69,61.94,62.61,885
20090801|2009-05-20 13:30,20,62.6,62.8,62.52,62.78,264
20090801|2009-05-20 14:00,20,62.72,62.72,62.49,62.51,61
20090801|2009-05-20 14:30,20,62.48,62.59,62.36,62.44,44
20090801|2009-05-20 15:00,20,62.38,62.39,62.33,62.33,10
20090801|2009-05-20 15:30,20,62.35,62.37,62.32,62.32,6
20090801|2009-05-20 16:00,20,62.31,62.31,62.31,62.31,1
20090801|2009-05-20 19:00,21,62.1,62.12,62.1,62.12,5
20090801|2009-05-20 20:00,21,62.14,62.14,62.13,62.13,2
20090801|2009-05-21 00:30,21,62.06,62.06,62.06,62.06,2
20090801|2009-05-21 01:00,21,62.16,62.16,62.16,62.16,1
20090801|2009-05-21 01:30,21,62.09,62.12,62.09,62.12,2
20090801|2009-05-21 02:00,21,62.14,62.28,62.14,62.28,3
20090801|2009-05-21 02:30,21,62.3,62.31,62.08,62.16,46
20090801|2009-05-21 03:00,21,62.03,62.25,61.81,61.86,92
20090801|2009-05-21 03:30,21,61.86,62.01,61.34,61.5,321
20090801|2009-05-21 04:00,21,61.57,61.64,61.15,61.24,289
20090801|2009-05-21 04:30,21,61.24,61.53,61.16,61.38,169
20090801|2009-05-21 05:00,21,61.37,61.41,61.11,61.39,179
20090801|2009-05-21 05:30,21,61.35,61.52,61.25,61.51,55
20090801|2009-05-21 06:00,21,61.51,61.52,61.17,61.19,180
20090801|2009-05-21 06:30,21,61.18,61.45,61.15,61.42,123
20090801|2009-05-21 07:00,21,61.4,61.43,61.21,61.43,177
20090801|2009-05-21 07:30,21,61.36,61.6,61.28,61.49,139
20090801|2009-05-21 08:00,21,61.45,61.45,60.9,61.21,371
20090801|2009-05-21 08:30,21,61.22,61.36,61.05,61.25,136
20090801|2009-05-21 09:00,21,61.18,61.3,60.82,60.86,137
20090801|2009-05-21 09:30,21,60.87,61.02,60.74,60.94,449
20090801|2009-05-21 10:00,21,60.93,61.07,60.62,61.04,416
20090801|2009-05-21 10:30,21,60.99,61.37,60.92,61.35,536
20090801|2009-05-21 11:00,21,61.37,61.52,61.15,61.16,303
20090801|2009-05-21 11:30,21,61.14,61.81,61.14,61.8,517
20090801|2009-05-21 12:00,21,61.79,61.94,61.47,61.62,218
20090801|2009-05-21 12:30,21,61.65,62.09,61.65,62.07,305
20090801|2009-05-21 13:00,21,62.07,62.17,61.41,61.77,779
20090801|2009-05-21 13:30,21,61.74,61.82,61.44,61.67,240
20090801|2009-05-21 14:00,21,61.72,61.8,61.64,61.64,47
20090801|2009-05-21 14:30,21,61.68,61.8,61.68,61.76,15
20090801|2009-05-21 15:00,21,61.77,61.77,61.75,61.75,13
20090801|2009-05-21 21:00,22,62.31,62.32,62.31,62.32,2
20090801|2009-05-21 22:30,22,62.42,62.42,62.42,62.42,1
20090801|2009-05-21 23:00,22,62.33,62.33,62.33,62.33,1
20090801|2009-05-22 00:30,22,62.33,62.35,62.22,62.22,9
20090801|2009-05-22 01:00,22,62.25,62.25,62.25,62.25,5
20090801|2009-05-22 01:30,22,62.11,62.18,62.1,62.18,8
20090801|2009-05-22 02:00,22,62.27,62.39,62.23,62.39,50
20090801|2009-05-22 02:30,22,62.37,62.37,61.94,62.08,55
20090801|2009-05-22 03:00,22,62.12,62.17,61.93,61.94,75
20090801|2009-05-22 03:30,22,62.13,62.52,62.13,62.43,241
20090801|2009-05-22 04:00,22,62.43,62.52,62.29,62.29,129
20090801|2009-05-22 04:30,22,62.32,62.36,62.05,62.15,130
20090801|2009-05-22 05:00,22,62.2,62.35,62.15,62.33,64
20090801|2009-05-22 05:30,22,62.34,62.35,62.18,62.23,86
20090801|2009-05-22 06:00,22,62.23,62.29,62.11,62.21,148
20090801|2009-05-22 06:30,22,62.2,62.48,62.19,62.42,89
20090801|2009-05-22 07:00,22,62.45,62.69,62.39,62.63,150
20090801|2009-05-22 07:30,22,62.59,62.65,62.3,62.4,403
20090801|2009-05-22 08:00,22,62.45,62.53,61.76,61.91,794
20090801|2009-05-22 08:30,22,61.85,62.06,61.27,61.65,293
20090801|2009-05-22 09:00,22,61.69,61.96,61.69,61.78,221
20090801|2009-05-22 09:30,22,61.75,61.89,61.64,61.74,103
20090801|2009-05-22 10:00,22,61.7,62,61.66,61.7,304
20090801|2009-05-22 10:30,22,61.68,61.77,61.49,61.68,175
20090801|2009-05-22 11:00,22,61.7,61.77,61.59,61.68,173
20090801|2009-05-22 11:30,22,61.66,61.77,61.56,61.72,104
20090801|2009-05-22 12:00,22,61.67,62.03,61.67,61.99,201
20090801|2009-05-22 12:30,22,62,62.03,61.82,61.91,147
20090801|2009-05-22 13:00,22,61.91,62.41,61.74,62.4,552
20090801|2009-05-22 13:30,22,62.38,62.39,62.26,62.27,151
20090801|2009-05-22 14:00,22,62.29,62.32,62.15,62.15,56
20090801|2009-05-22 14:30,22,62.14,62.27,62.14,62.27,5
20090801|2009-05-22 15:00,22,62.18,62.18,62.13,62.13,10
20090801|2009-05-24 17:00,25,62.5,62.5,62.5,62.5,2
20090801|2009-05-24 17:30,25,62.75,62.75,62.75,62.75,2
20090801|2009-05-25 00:00,25,62.1,62.1,62.1,62.1,1
20090801|2009-05-25 01:00,25,61.99,61.99,61.98,61.98,2
20090801|2009-05-25 02:00,25,62.12,62.12,62.12,62.12,1
20090801|2009-05-25 02:30,25,62.15,62.15,61.95,61.95,3
20090801|2009-05-25 03:00,25,61.88,61.88,61.63,61.73,43
20090801|2009-05-25 03:30,25,61.71,61.75,61.69,61.69,32
20090801|2009-05-25 04:00,25,61.66,61.66,61.66,61.66,1
20090801|2009-05-25 04:30,25,61.76,61.76,61.65,61.66,9
20090801|2009-05-25 05:00,25,61.65,61.66,61.62,61.63,31
20090801|2009-05-25 05:30,25,61.62,61.65,61.61,61.65,16
20090801|2009-05-25 06:00,25,61.82,61.82,61.82,61.82,1
20090801|2009-05-25 08:30,25,61.72,61.73,61.72,61.73,3
20090801|2009-05-25 09:00,25,61.74,61.75,61.72,61.72,5
20090801|2009-05-25 09:30,25,61.84,61.86,61.83,61.86,12
20090801|2009-05-25 10:00,25,61.84,62.01,61.84,61.99,21
20090801|2009-05-25 11:00,25,61.99,61.99,61.88,61.93,6
20090801|2009-05-25 11:30,25,61.98,61.99,61.85,61.92,10
20090801|2009-05-25 12:00,25,61.63,61.63,61.58,61.58,5
20090801|2009-05-25 19:00,26,62.07,62.07,62.07,62.07,1
20090801|2009-05-25 19:30,26,62.16,62.2,62.16,62.2,2
20090801|2009-05-25 20:00,26,62.15,62.15,62.15,62.15,2
20090801|2009-05-25 21:00,26,61.84,61.84,61.78,61.78,5
20090801|2009-05-25 23:30,26,61.67,61.67,61.67,61.67,1
20090801|2009-05-26 01:00,26,61.7,61.7,61.51,61.51,2
20090801|2009-05-26 01:30,26,61.5,61.5,61.36,61.36,3
20090801|2009-05-26 02:00,26,61.31,61.35,61.31,61.33,10
20090801|2009-05-26 02:30,26,61.25,61.4,61.11,61.33,80
20090801|2009-05-26 03:00,26,61.35,61.43,60.99,61.1,101
20090801|2009-05-26 03:30,26,61.1,61.13,60.71,60.84,161
20090801|2009-05-26 04:00,26,60.85,60.85,60.28,60.47,226
20090801|2009-05-26 04:30,26,60.55,60.78,60.51,60.64,115
20090801|2009-05-26 05:00,26,60.57,60.68,60.5,60.64,59
20090801|2009-05-26 05:30,26,60.49,60.69,60.48,60.64,18
20090801|2009-05-26 06:00,26,60.63,61.17,60.63,61.17,149
20090801|2009-05-26 06:30,26,61.07,61.3,61.07,61.07,89
20090801|2009-05-26 07:00,26,61.14,61.56,61.14,61.4,244
20090801|2009-05-26 07:30,26,61.41,61.44,61.14,61.35,129
20090801|2009-05-26 08:00,26,61.32,61.32,60.45,60.64,440
20090801|2009-05-26 08:30,26,60.65,61.25,60.63,61.23,485
20090801|2009-05-26 09:00,26,61.59,62.48,61.56,62.12,653
20090801|2009-05-26 09:30,26,62.08,62.47,62.08,62.2,464
20090801|2009-05-26 10:00,26,62.22,62.38,62.05,62.1,207
20090801|2009-05-26 10:30,26,62.16,62.53,62.15,62.32,213
20090801|2009-05-26 11:00,26,62.3,62.45,62.18,62.4,124
20090801|2009-05-26 11:30,26,62.36,62.65,62.31,62.58,337
20090801|2009-05-26 12:00,26,62.58,62.59,62.35,62.42,81
20090801|2009-05-26 12:30,26,62.47,62.63,62.34,62.61,208
20090801|2009-05-26 13:00,26,62.62,63.14,62.52,63.08,718
20090801|2009-05-26 13:30,26,63.06,63.07,62.96,62.96,114
20090801|2009-05-26 14:00,26,62.95,63.04,62.91,62.94,29
20090801|2009-05-26 14:30,26,62.99,63.01,62.86,62.86,16
20090801|2009-05-26 15:00,26,62.97,63,62.97,63,3
20090801|2009-05-26 20:00,27,63.11,63.11,63.11,63.11,1
20090801|2009-05-26 20:30,27,63.07,63.07,62.93,62.93,2
20090801|2009-05-26 21:30,27,62.85,62.87,62.84,62.87,39
20090801|2009-05-26 22:30,27,63.12,63.16,63.12,63.16,4
20090801|2009-05-27 00:00,27,63.11,63.14,63.11,63.14,5
20090801|2009-05-27 00:30,27,63.11,63.11,63.11,63.11,2
20090801|2009-05-27 01:00,27,63.16,63.32,63.16,63.24,26
20090801|2009-05-27 01:30,27,63.5,63.52,63.33,63.33,6
20090801|2009-05-27 02:00,27,63.5,63.65,63.39,63.4,39
20090801|2009-05-27 02:30,27,63.45,63.58,63.4,63.45,107
20090801|2009-05-27 03:00,27,63.51,64.09,63.51,63.84,286
20090801|2009-05-27 03:30,27,63.89,63.89,63.79,63.83,22
20090801|2009-05-27 04:00,27,63.8,63.86,63.63,63.78,181
20090801|2009-05-27 04:30,27,63.76,63.87,63.68,63.71,167
20090801|2009-05-27 05:00,27,63.71,63.86,63.64,63.86,59
20090801|2009-05-27 05:30,27,63.85,63.85,63.79,63.79,19
20090801|2009-05-27 06:00,27,63.73,63.8,63.4,63.58,108
20090801|2009-05-27 06:30,27,63.54,63.61,63.36,63.53,77
20090801|2009-05-27 07:00,27,63.59,63.61,63.21,63.41,219
20090801|2009-05-27 07:30,27,63.44,63.66,63.36,63.6,221
20090801|2009-05-27 08:00,27,63.56,63.98,63.26,63.85,548
20090801|2009-05-27 08:30,27,63.84,63.93,63.5,63.68,583
20090801|2009-05-27 09:00,27,63.71,63.82,63,63.25,636
20090801|2009-05-27 09:30,27,63.18,63.4,63.1,63.31,243
20090801|2009-05-27 10:00,27,63.29,63.65,63.14,63.63,488
20090801|2009-05-27 10:30,27,63.6,63.85,63.59,63.73,231
20090801|2009-05-27 11:00,27,63.79,64.31,63.79,64.25,585
20090801|2009-05-27 11:30,27,64.25,64.46,63.94,64.1,499
20090801|2009-05-27 12:00,27,64.1,64.36,64.1,64.16,200
20090801|2009-05-27 12:30,27,64.16,64.16,63.56,63.76,400
20090801|2009-05-27 13:00,27,63.78,64.32,63.61,64.17,570
20090801|2009-05-27 13:30,27,64.18,64.19,64,64.03,134
20090801|2009-05-27 14:00,27,64.01,64.15,63.89,63.9,67
20090801|2009-05-27 14:30,27,63.89,63.95,63.81,63.86,29
20090801|2009-05-27 15:00,27,63.81,63.86,63.75,63.86,4
20090801|2009-05-27 15:30,27,63.72,63.72,63.65,63.65,9
20090801|2009-05-27 21:00,28,63.71,63.71,63.71,63.71,1
20090801|2009-05-28 02:00,28,63.53,63.77,63.53,63.74,44
20090801|2009-05-28 02:30,28,63.84,64.08,63.75,64.01,72
20090801|2009-05-28 03:00,28,63.94,63.99,63.83,63.89,44
20090801|2009-05-28 03:30,28,63.92,63.96,63.76,63.91,83
20090801|2009-05-28 04:00,28,63.89,64.27,63.88,64.11,107
20090801|2009-05-28 04:30,28,64.08,64.17,64.07,64.17,42
20090801|2009-05-28 05:00,28,64.13,64.3,64.04,64.2,119
20090801|2009-05-28 05:30,28,64.19,64.31,64.11,64.29,63
20090801|2009-05-28 06:00,28,64.29,64.78,64.28,64.35,275
20090801|2009-05-28 06:30,28,64.43,64.52,64.16,64.18,81
20090801|2009-05-28 07:00,28,64.24,64.29,64.01,64.12,170
20090801|2009-05-28 07:30,28,64.16,64.55,64.16,64.26,344
20090801|2009-05-28 08:00,28,64.22,64.67,64.17,64.67,235
20090801|2009-05-28 08:30,28,64.64,64.92,64.64,64.82,416
20090801|2009-05-28 09:00,28,64.85,64.85,64.43,64.6,346
20090801|2009-05-28 09:30,28,64.62,65.2,64.6,65.11,669
20090801|2009-05-28 10:00,28,65.23,65.61,65.13,65.48,742
20090801|2009-05-28 10:30,28,65.47,65.66,65.12,65.28,343
20090801|2009-05-28 11:00,28,65.29,65.6,65.15,65.35,314
20090801|2009-05-28 11:30,28,65.32,65.45,65.17,65.31,287
20090801|2009-05-28 12:00,28,65.32,65.95,65.32,65.87,289
20090801|2009-05-28 12:30,28,65.83,65.93,65.55,65.83,515
20090801|2009-05-28 13:00,28,65.88,66.21,65.7,65.8,1135
20090801|2009-05-28 13:30,28,65.77,65.84,65.64,65.65,226
20090801|2009-05-28 14:00,28,65.66,65.72,65.61,65.65,22
20090801|2009-05-28 14:30,28,65.61,65.61,65.38,65.38,25
20090801|2009-05-28 15:00,28,65.39,65.53,65.39,65.46,12
20090801|2009-05-28 15:30,28,65.58,65.59,65.58,65.59,2
20090801|2009-05-28 22:30,29,65.67,65.67,65.67,65.67,5
20090801|2009-05-28 23:00,29,65.66,65.66,65.65,65.65,3
20090801|2009-05-29 00:30,29,66.03,66.03,66.03,66.03,1
20090801|2009-05-29 01:00,29,66.11,66.15,66.11,66.15,2
20090801|2009-05-29 01:30,29,66.25,66.5,66.25,66.49,17
20090801|2009-05-29 02:00,29,66.3,66.3,66,66.15,46
20090801|2009-05-29 02:30,29,66.25,66.5,66.25,66.46,79
20090801|2009-05-29 03:00,29,66.46,66.46,66.31,66.37,94
20090801|2009-05-29 03:30,29,66.4,66.48,66.35,66.41,95
20090801|2009-05-29 04:00,29,66.4,66.69,66.36,66.59,200
20090801|2009-05-29 04:30,29,66.69,66.75,66.56,66.71,109
20090801|2009-05-29 05:00,29,66.64,66.91,66.59,66.91,209
20090801|2009-05-29 05:30,29,66.86,67.03,66.86,66.99,70
20090801|2009-05-29 06:00,29,67,67.04,66.84,66.98,209
20090801|2009-05-29 06:30,29,66.98,66.99,66.78,66.93,48
20090801|2009-05-29 07:00,29,66.93,67.1,66.85,66.88,185
20090801|2009-05-29 07:30,29,66.86,66.95,66.73,66.94,157
20090801|2009-05-29 08:00,29,66.93,67.25,66.63,67.14,503
20090801|2009-05-29 08:30,29,67.14,67.14,66.55,66.66,203
20090801|2009-05-29 09:00,29,66.65,66.88,66.5,66.86,308
20090801|2009-05-29 09:30,29,66.8,66.92,66.61,66.92,340
20090801|2009-05-29 10:00,29,66.93,67.18,66.86,67,623
20090801|2009-05-29 10:30,29,67.01,67.19,66.73,66.77,417
20090801|2009-05-29 11:00,29,66.83,66.97,66.72,66.72,118
20090801|2009-05-29 11:30,29,66.77,66.8,66.6,66.78,195
20090801|2009-05-29 12:00,29,66.75,66.93,65.96,65.98,928
20090801|2009-05-29 12:30,29,65.97,66.39,65.97,66.34,213
20090801|2009-05-29 13:00,29,66.36,67.16,66.36,67.06,760
20090801|2009-05-29 13:30,29,67.05,67.07,66.92,67.03,253
20090801|2009-05-29 14:00,29,67.06,67.15,66.98,67.09,46
20090801|2009-05-29 14:30,29,67.12,67.24,67.06,67.24,24
20090801|2009-05-29 15:00,29,67.21,67.3,67.15,67.25,26
20090801|2009-05-29 15:30,29,67.29,67.33,67.27,67.33,20
20090801|2009-05-31 17:00,1,67.19,67.19,67.19,67.19,4
20090801|2009-05-31 17:30,1,67.4,67.42,67.4,67.42,2
20090801|2009-05-31 19:00,1,67.18,67.23,67.18,67.23,2
20090801|2009-05-31 20:00,1,67.42,67.49,67.42,67.49,3
20090801|2009-05-31 20:30,1,67.54,67.67,67.54,67.67,3
20090801|2009-05-31 21:00,1,67.7,67.73,67.7,67.73,2
20090801|2009-05-31 22:00,1,67.57,67.59,67.57,67.59,2
20090801|2009-05-31 23:30,1,67.78,67.85,67.74,67.85,9
20090801|2009-06-01 00:00,1,67.86,67.86,67.86,67.86,1
20090801|2009-06-01 00:30,1,67.84,67.84,67.84,67.84,1
20090801|2009-06-01 01:00,1,67.95,68.07,67.95,68.07,15
20090801|2009-06-01 01:30,1,68.19,68.49,68.19,68.43,15
20090801|2009-06-01 02:00,1,68.33,68.5,68.32,68.46,61
20090801|2009-06-01 02:30,1,68.47,68.6,68.36,68.43,128
20090801|2009-06-01 03:00,1,68.43,68.98,68.31,68.96,126
20090801|2009-06-01 03:30,1,68.98,69.05,68.61,68.72,170
20090801|2009-06-01 04:00,1,68.71,68.71,68.41,68.54,54
20090801|2009-06-01 04:30,1,68.56,68.9,68.52,68.73,59
20090801|2009-06-01 05:00,1,68.8,69,68.72,68.75,288
20090801|2009-06-01 05:30,1,68.72,68.72,68.61,68.61,12
20090801|2009-06-01 06:00,1,68.7,68.79,68.57,68.61,56
20090801|2009-06-01 06:30,1,68.7,68.7,68.41,68.52,50
20090801|2009-06-01 07:00,1,68.48,68.66,68.48,68.62,137
20090801|2009-06-01 07:30,1,68.61,68.83,68.46,68.63,225
20090801|2009-06-01 08:00,1,68.64,68.73,68.09,68.34,422
20090801|2009-06-01 08:30,1,68.35,68.59,68.09,68.34,523
20090801|2009-06-01 09:00,1,68.35,68.69,68.24,68.24,631
20090801|2009-06-01 09:30,1,68.24,68.38,68.11,68.2,319
20090801|2009-06-01 10:00,1,68.22,68.51,67.98,68.47,360
20090801|2009-06-01 10:30,1,68.48,68.77,68.24,68.73,520
20090801|2009-06-01 11:00,1,68.69,68.72,68.56,68.71,332
20090801|2009-06-01 11:30,1,68.73,68.85,68.5,68.51,256
20090801|2009-06-01 12:00,1,68.55,68.73,68.53,68.58,585
20090801|2009-06-01 12:30,1,68.61,68.94,68.53,68.94,519
20090801|2009-06-01 13:00,1,68.98,69.43,68.98,69.33,713
20090801|2009-06-01 13:30,1,69.35,69.36,69.13,69.21,214
20090801|2009-06-01 14:00,1,69.21,69.21,69.12,69.19,53
20090801|2009-06-01 14:30,1,69.23,69.26,69.11,69.11,59
20090801|2009-06-01 15:00,1,69.09,69.09,68.9,68.9,56
20090801|2009-06-01 15:30,1,68.96,68.96,68.79,68.8,72
20090801|2009-06-01 20:30,2,68.9,68.9,68.9,68.9,1
20090801|2009-06-01 22:00,2,69.02,69.11,69.02,69.11,4
20090801|2009-06-01 22:30,2,69.13,69.37,69.13,69.24,15
20090801|2009-06-02 00:00,2,69.17,69.18,69.06,69.06,3
20090801|2009-06-02 01:00,2,68.84,68.84,68.84,68.84,1
20090801|2009-06-02 01:30,2,68.68,68.68,68.43,68.58,27
20090801|2009-06-02 02:00,2,68.66,69.17,68.66,68.8,84
20090801|2009-06-02 02:30,2,68.77,68.84,68.68,68.84,34
20090801|2009-06-02 03:00,2,69.01,69.11,68.77,68.8,73
20090801|2009-06-02 03:30,2,68.83,68.88,68.5,68.56,282
20090801|2009-06-02 04:00,2,68.56,68.71,68.46,68.48,66
20090801|2009-06-02 04:30,2,68.5,68.65,68.47,68.65,30
20090801|2009-06-02 05:00,2,68.63,68.81,68.63,68.77,118
20090801|2009-06-02 05:30,2,68.82,69.11,68.76,69.07,248
20090801|2009-06-02 06:00,2,69.04,69.05,68.75,68.75,78
20090801|2009-06-02 06:30,2,68.77,69.04,68.75,68.94,179
20090801|2009-06-02 07:00,2,68.88,68.96,68.6,68.7,365
20090801|2009-06-02 07:30,2,68.65,68.95,68.49,68.92,399
20090801|2009-06-02 08:00,2,68.96,68.99,68.54,68.65,341
20090801|2009-06-02 08:30,2,68.62,68.96,68.37,68.93,424
20090801|2009-06-02 09:00,2,69.1,69.4,68.94,69.14,366
20090801|2009-06-02 09:30,2,69.19,69.47,69.12,69.27,390
20090801|2009-06-02 10:00,2,69.29,69.44,69.13,69.24,441
20090801|2009-06-02 10:30,2,69.2,69.27,69.02,69.04,459
20090801|2009-06-02 11:00,2,69.07,69.15,68.92,69.11,155
20090801|2009-06-02 11:30,2,69.09,69.7,69.08,69.48,361
20090801|2009-06-02 12:00,2,69.51,69.61,69.27,69.57,288
20090801|2009-06-02 12:30,2,69.52,69.66,69.3,69.5,354
20090801|2009-06-02 13:00,2,69.5,69.9,69.35,69.42,715
20090801|2009-06-02 13:30,2,69.41,69.66,69.39,69.57,249
20090801|2009-06-02 14:00,2,69.57,69.63,69.51,69.63,82
20090801|2009-06-02 14:30,2,69.55,69.63,69.55,69.58,17
20090801|2009-06-02 15:00,2,69.63,69.63,69.4,69.53,38
20090801|2009-06-02 15:30,2,69.33,69.33,69.08,69.08,4
20090801|2009-06-02 21:00,3,69.24,69.38,69.24,69.38,3
20090801|2009-06-02 22:30,3,69.4,69.44,69.4,69.44,49
20090801|2009-06-02 23:00,3,69.4,69.59,69.4,69.59,26
20090801|2009-06-03 00:00,3,69.53,69.53,69.53,69.53,1
20090801|2009-06-03 00:30,3,69.5,69.51,69.5,69.51,2
20090801|2009-06-03 01:00,3,69.5,69.51,69.45,69.48,10
20090801|2009-06-03 01:30,3,69.59,69.78,69.58,69.78,25
20090801|2009-06-03 02:00,3,69.64,69.68,69.47,69.63,39
20090801|2009-06-03 02:30,3,69.62,69.63,69.45,69.51,46
20090801|2009-06-03 03:00,3,69.4,69.52,69.06,69.52,75
20090801|2009-06-03 03:30,3,69.42,69.42,68.77,68.93,187
20090801|2009-06-03 04:00,3,68.97,69.14,68.78,68.81,156
20090801|2009-06-03 04:30,3,68.86,69.03,68.73,69.01,124
20090801|2009-06-03 05:00,3,69.12,69.19,68.9,68.97,57
20090801|2009-06-03 05:30,3,68.97,69.2,68.84,69.12,113
20090801|2009-06-03 06:00,3,69.1,69.1,68.66,68.7,135
20090801|2009-06-03 06:30,3,68.72,69.03,68.6,68.89,66
20090801|2009-06-03 07:00,3,68.94,68.99,68.63,68.75,264
20090801|2009-06-03 07:30,3,68.69,68.85,68.37,68.7,262
20090801|2009-06-03 08:00,3,68.74,68.9,68.65,68.81,216
20090801|2009-06-03 08:30,3,68.88,69,68.58,68.7,323
20090801|2009-06-03 09:00,3,68.64,68.82,68.48,68.71,330
20090801|2009-06-03 09:30,3,68.44,68.66,67.8,68.27,1121
20090801|2009-06-03 10:00,3,68.26,68.31,67.49,67.65,1052
20090801|2009-06-03 10:30,3,67.63,67.63,67.22,67.53,684
20090801|2009-06-03 11:00,3,67.52,67.65,67.12,67.13,365
20090801|2009-06-03 11:30,3,67.16,67.42,66.53,66.64,492
20090801|2009-06-03 12:00,3,66.61,66.83,66.42,66.83,499
20090801|2009-06-03 12:30,3,66.84,66.89,65.92,66.11,647
20090801|2009-06-03 13:00,3,66.19,67.18,66.14,67.07,1279
20090801|2009-06-03 13:30,3,67.07,67.16,66.93,67.13,213
20090801|2009-06-03 14:00,3,67.19,67.19,66.95,66.95,130
20090801|2009-06-03 14:30,3,66.95,67.17,66.95,67.13,57
20090801|2009-06-03 15:00,3,67.18,67.4,67.15,67.23,30
20090801|2009-06-03 15:30,3,67.19,67.19,67.04,67.04,8
20090801|2009-06-03 19:00,4,66.95,66.95,66.95,66.95,1
20090801|2009-06-03 23:00,4,67.15,67.15,67.15,67.15,1
20090801|2009-06-03 23:30,4,67.03,67.03,67.03,67.03,1
20090801|2009-06-04 01:00,4,67.02,67.06,67.01,67.06,10
20090801|2009-06-04 01:30,4,67.13,67.37,67.12,67.37,8
20090801|2009-06-04 02:00,4,67.37,67.92,67.37,67.84,145
20090801|2009-06-04 02:30,4,67.87,67.91,67.67,67.67,73
20090801|2009-06-04 03:00,4,67.76,68,67.74,67.9,248
20090801|2009-06-04 03:30,4,67.91,68.24,67.87,68.24,127
20090801|2009-06-04 04:00,4,68.23,68.3,68.11,68.14,159
20090801|2009-06-04 04:30,4,68.18,68.24,68.03,68.07,140
20090801|2009-06-04 05:00,4,68.11,68.22,68.03,68.07,101
20090801|2009-06-04 05:30,4,68.09,68.13,68.09,68.12,20
20090801|2009-06-04 06:00,4,68.12,68.13,67.89,68.09,140
20090801|2009-06-04 06:30,4,68.09,68.19,67.67,67.67,184
20090801|2009-06-04 07:00,4,67.66,68.11,67.65,68.01,299
20090801|2009-06-04 07:30,4,68.09,68.85,68.09,68.79,805
20090801|2009-06-04 08:00,4,68.78,69.12,68.52,68.79,669
20090801|2009-06-04 08:30,4,68.79,68.91,68.46,68.68,266
20090801|2009-06-04 09:00,4,68.64,68.86,68.4,68.65,265
20090801|2009-06-04 09:30,4,68.72,69.03,68.42,69.03,375
20090801|2009-06-04 10:00,4,69.04,69.53,69,69.38,867
20090801|2009-06-04 10:30,4,69.37,69.56,69.26,69.42,543
20090801|2009-06-04 11:00,4,69.36,69.49,69.14,69.49,263
20090801|2009-06-04 11:30,4,69.5,69.8,69.42,69.6,853
20090801|2009-06-04 12:00,4,69.62,70.44,69.62,70.14,1264
20090801|2009-06-04 12:30,4,70.1,70.36,69.99,70.36,326
20090801|2009-06-04 13:00,4,70.33,70.4,69.66,69.69,627
20090801|2009-06-04 13:30,4,69.68,69.75,69.46,69.52,180
20090801|2009-06-04 14:00,4,69.54,69.69,69.44,69.6,99
20090801|2009-06-04 14:30,4,69.71,69.71,69.64,69.66,29
20090801|2009-06-04 15:00,4,69.62,69.62,69.52,69.52,4
20090801|2009-06-04 15:30,4,69.52,69.53,69.48,69.5,41
20090801|2009-06-04 16:00,4,69.6,69.75,69.6,69.75,3
20090801|2009-06-04 19:00,5,69.68,70.21,69.65,70.18,11
20090801|2009-06-04 19:30,5,70.07,70.07,69.98,69.98,3
20090801|2009-06-04 22:00,5,70.18,70.22,70.18,70.22,2
20090801|2009-06-04 22:30,5,70.24,70.24,70.24,70.24,1
20090801|2009-06-05 00:00,5,70.33,70.39,70.33,70.39,4
20090801|2009-06-05 00:30,5,70.17,70.21,70.16,70.21,5
20090801|2009-06-05 01:00,5,70.21,70.26,70.2,70.25,197
20090801|2009-06-05 01:30,5,70.34,70.34,70.34,70.34,1
20090801|2009-06-05 02:00,5,70.2,70.2,70.1,70.1,13
20090801|2009-06-05 02:30,5,70.08,70.08,69.9,69.94,52
20090801|2009-06-05 03:00,5,69.91,70.14,69.82,70.14,78
20090801|2009-06-05 03:30,5,70.11,70.14,69.91,70.05,146
20090801|2009-06-05 04:00,5,69.98,69.98,69.44,69.72,253
20090801|2009-06-05 04:30,5,69.63,69.82,69.35,69.43,250
20090801|2009-06-05 05:00,5,69.36,69.58,69.16,69.57,154
20090801|2009-06-05 05:30,5,69.54,69.65,69.4,69.55,41
20090801|2009-06-05 06:00,5,69.6,69.75,69.6,69.7,68
20090801|2009-06-05 06:30,5,69.73,70.18,69.73,70.05,105
20090801|2009-06-05 07:00,5,70.04,70.35,69.51,70.05,472
20090801|2009-06-05 07:30,5,70.09,71.14,69.75,69.84,1488
20090801|2009-06-05 08:00,5,69.84,70.17,69.18,69.73,1174
20090801|2009-06-05 08:30,5,69.82,69.95,68.61,69.12,416
20090801|2009-06-05 09:00,5,69.11,69.11,68.4,68.77,414
20090801|2009-06-05 09:30,5,68.75,69.65,68.75,69.47,391
20090801|2009-06-05 10:00,5,69.56,70.13,69.23,69.43,377
20090801|2009-06-05 10:30,5,69.44,69.83,69.19,69.73,351
20090801|2009-06-05 11:00,5,69.69,70.01,69.33,69.87,285
20090801|2009-06-05 11:30,5,69.92,70.08,69.74,69.98,205
20090801|2009-06-05 12:00,5,69.98,70.27,69.48,69.68,279
20090801|2009-06-05 12:30,5,69.52,69.89,69.41,69.63,148
20090801|2009-06-05 13:00,5,69.65,69.65,68.7,69.35,682
20090801|2009-06-05 13:30,5,69.33,69.38,69.28,69.37,289
20090801|2009-06-05 14:00,5,69.35,69.45,69.35,69.36,69
20090801|2009-06-05 14:30,5,69.42,69.5,69.26,69.28,58
20090801|2009-06-05 15:30,5,69.41,69.41,69.34,69.35,7
20090801|2009-06-05 16:30,5,69.51,69.51,69.51,69.51,1
20090801|2009-06-07 17:00,8,68.83,68.83,68.79,68.79,2
20090801|2009-06-07 18:30,8,69.03,69.03,69.03,69.03,1
20090801|2009-06-07 19:00,8,68.96,68.96,68.96,68.96,1
20090801|2009-06-07 19:30,8,68.84,68.84,68.84,68.84,1
20090801|2009-06-08 00:30,8,68.85,68.88,68.77,68.77,7
20090801|2009-06-08 01:00,8,68.7,68.7,68.23,68.29,21
20090801|2009-06-08 01:30,8,68.31,68.58,68.31,68.55,39
20090801|2009-06-08 02:00,8,68.52,68.59,67.98,68.12,133
20090801|2009-06-08 02:30,8,68.02,68.1,67.81,68.08,114
20090801|2009-06-08 03:00,8,68.04,68.08,67.7,67.96,89
20090801|2009-06-08 03:30,8,67.96,68.15,67.95,68.06,220
20090801|2009-06-08 04:00,8,68.04,68.48,68.04,68.48,148
20090801|2009-06-08 04:30,8,68.52,68.59,68.08,68.13,111
20090801|2009-06-08 05:00,8,68.2,68.44,68.19,68.32,89
20090801|2009-06-08 05:30,8,68.25,68.48,68.18,68.35,66
20090801|2009-06-08 06:00,8,68.4,68.66,68.36,68.58,69
20090801|2009-06-08 06:30,8,68.52,68.52,68.23,68.41,101
20090801|2009-06-08 07:00,8,68.51,68.66,68.45,68.65,66
20090801|2009-06-08 07:30,8,68.66,68.67,68.35,68.35,257
20090801|2009-06-08 08:00,8,68.35,69.5,68.27,69.21,667
20090801|2009-06-08 08:30,8,69.19,69.2,68.91,68.99,410
20090801|2009-06-08 09:00,8,69,69.35,68.92,69.34,396
20090801|2009-06-08 09:30,8,69.37,69.66,69.15,69.2,558
20090801|2009-06-08 10:00,8,69.3,69.54,69.11,69.2,251
20090801|2009-06-08 10:30,8,69.15,69.38,69.05,69.19,214
20090801|2009-06-08 11:00,8,69.26,69.27,68.96,69.18,216
20090801|2009-06-08 11:30,8,69.19,69.5,69.09,69.41,291
20090801|2009-06-08 12:00,8,69.42,69.79,69.42,69.75,412
20090801|2009-06-08 12:30,8,69.77,69.85,69.39,69.41,208
20090801|2009-06-08 13:00,8,69.41,69.6,68.7,69.18,982
20090801|2009-06-08 13:30,8,69.2,69.29,69.14,69.2,204
20090801|2009-06-08 14:00,8,69.24,69.53,69.22,69.49,60
20090801|2009-06-08 14:30,8,69.52,69.81,69.52,69.58,38
20090801|2009-06-08 15:00,8,69.61,69.63,69.61,69.63,23
20090801|2009-06-08 19:00,9,69.73,69.73,69.54,69.54,3
20090801|2009-06-08 22:00,9,69.44,69.44,69.44,69.44,14
20090801|2009-06-09 00:00,9,69.37,69.37,69.37,69.37,6
20090801|2009-06-09 00:30,9,69.44,69.64,69.44,69.64,4
20090801|2009-06-09 01:00,9,69.72,69.88,69.64,69.88,10
20090801|2009-06-09 01:30,9,69.93,70.18,69.92,70.1,29
20090801|2009-06-09 02:00,9,70.12,70.25,69.92,70.16,68
20090801|2009-06-09 02:30,9,70.04,70.08,69.73,69.75,110
20090801|2009-06-09 03:00,9,69.66,70.13,69.66,69.88,164
20090801|2009-06-09 03:30,9,69.85,69.94,69.61,69.92,116
20090801|2009-06-09 04:00,9,69.83,69.96,69.73,69.75,118
20090801|2009-06-09 04:30,9,69.71,69.71,69.52,69.64,108
20090801|2009-06-09 05:00,9,69.57,69.81,69.47,69.81,70
20090801|2009-06-09 05:30,9,69.78,69.81,69.56,69.74,40
20090801|2009-06-09 06:00,9,69.8,70.26,69.79,70.14,170
20090801|2009-06-09 06:30,9,70.15,70.4,70.12,70.16,271
20090801|2009-06-09 07:00,9,70.08,70.45,70.08,70.33,199
20090801|2009-06-09 07:30,9,70.34,70.45,70.14,70.39,122
20090801|2009-06-09 08:00,9,70.41,70.69,70.16,70.53,499
20090801|2009-06-09 08:30,9,70.49,70.54,70,70,312
20090801|2009-06-09 09:00,9,70.02,70.2,69.74,70.07,368
20090801|2009-06-09 09:30,9,70.17,70.32,70.03,70.03,413
20090801|2009-06-09 10:00,9,70.01,70.21,69.85,70.1,201
20090801|2009-06-09 10:30,9,70.1,70.25,69.98,69.99,176
20090801|2009-06-09 11:00,9,70.01,70.39,69.97,70.31,472
20090801|2009-06-09 11:30,9,70.31,70.31,70.14,70.23,216
20090801|2009-06-09 12:00,9,70.24,70.26,69.98,70.22,154
20090801|2009-06-09 12:30,9,70.13,70.68,70.1,70.55,289
20090801|2009-06-09 13:00,9,70.61,70.88,70.41,70.7,980
20090801|2009-06-09 13:30,9,70.65,70.71,70.56,70.68,125
20090801|2009-06-09 14:00,9,70.7,70.73,70.62,70.65,113
20090801|2009-06-09 14:30,9,70.65,70.71,70.57,70.61,58
20090801|2009-06-09 15:00,9,70.58,70.9,70.55,70.77,37
20090801|2009-06-09 15:30,9,70.91,71.3,70.91,71.3,112
20090801|2009-06-09 16:00,9,71.18,71.32,71.17,71.19,29
20090801|2009-06-09 19:00,10,71.51,71.54,71.51,71.54,3
20090801|2009-06-09 21:00,10,71.47,71.47,71.47,71.47,2
20090801|2009-06-09 23:30,10,71.44,71.44,71.44,71.44,1
20090801|2009-06-10 00:00,10,71.54,71.55,71.54,71.55,2
20090801|2009-06-10 00:30,10,71.27,71.3,71.27,71.3,2
20090801|2009-06-10 01:00,10,71.6,71.77,71.59,71.72,43
20090801|2009-06-10 01:30,10,71.72,71.79,71.67,71.7,28
20090801|2009-06-10 02:00,10,71.6,71.76,71.54,71.69,56
20090801|2009-06-10 02:30,10,71.67,71.95,71.66,71.93,334
20090801|2009-06-10 03:00,10,71.96,72.25,71.93,72.15,406
20090801|2009-06-10 03:30,10,72.13,72.17,71.93,71.98,208
20090801|2009-06-10 04:00,10,72.04,72.09,71.88,71.94,180
20090801|2009-06-10 04:30,10,71.91,72.04,71.79,71.8,233
20090801|2009-06-10 05:00,10,71.8,71.91,71.71,71.8,103
20090801|2009-06-10 05:30,10,71.87,72,71.87,71.94,131
20090801|2009-06-10 06:00,10,71.93,72.11,71.93,72.05,172
20090801|2009-06-10 06:30,10,72.05,72.1,71.85,71.89,128
20090801|2009-06-10 07:00,10,71.91,71.92,71.8,71.89,226
20090801|2009-06-10 07:30,10,71.86,72.1,71.59,71.63,362
20090801|2009-06-10 08:00,10,71.61,71.85,71.57,71.67,345
20090801|2009-06-10 08:30,10,71.6,71.64,71.36,71.63,503
20090801|2009-06-10 09:00,10,71.61,71.79,71.23,71.6,598
20090801|2009-06-10 09:30,10,71.8,72.41,71.57,71.79,1669
20090801|2009-06-10 10:00,10,71.78,71.83,71.43,71.74,576
20090801|2009-06-10 10:30,10,71.74,71.91,71.59,71.75,501
20090801|2009-06-10 11:00,10,71.82,72.13,71.81,72.01,608
20090801|2009-06-10 11:30,10,72.06,72.06,71.83,72,413
20090801|2009-06-10 12:00,10,72.01,72.12,71.59,71.85,489
20090801|2009-06-10 12:30,10,71.83,71.85,71.27,71.55,657
20090801|2009-06-10 13:00,10,71.53,72.11,71.31,71.98,827
20090801|2009-06-10 13:30,10,71.97,72.03,71.8,72.02,228
20090801|2009-06-10 14:00,10,71.96,71.97,71.71,71.88,226
20090801|2009-06-10 14:30,10,71.9,72.09,71.9,71.95,121
20090801|2009-06-10 15:00,10,71.97,72.08,71.97,71.97,29
20090801|2009-06-10 15:30,10,72.01,72.15,72.01,72.15,27
20090801|2009-06-10 19:00,11,72.25,72.35,72.25,72.35,12
20090801|2009-06-10 19:30,11,72.38,72.56,72.38,72.56,5
20090801|2009-06-10 20:00,11,72.67,72.67,72.67,72.67,1
20090801|2009-06-10 22:30,11,72.75,72.83,72.75,72.83,6
20090801|2009-06-11 00:00,11,72.75,72.75,72.68,72.68,4
20090801|2009-06-11 00:30,11,72.56,72.56,72.56,72.56,1
20090801|2009-06-11 01:00,11,72.88,72.88,72.71,72.8,72
20090801|2009-06-11 01:30,11,72.77,72.8,72.69,72.79,36
20090801|2009-06-11 02:00,11,72.71,72.71,72.2,72.29,97
20090801|2009-06-11 02:30,11,72.28,72.5,72.04,72.17,248
20090801|2009-06-11 03:00,11,72.19,72.54,72.18,72.48,121
20090801|2009-06-11 03:30,11,72.51,72.89,72.43,72.89,389
20090801|2009-06-11 04:00,11,72.88,73.01,72.74,72.74,346
20090801|2009-06-11 04:30,11,72.78,72.82,72.42,72.51,164
20090801|2009-06-11 05:00,11,72.51,72.82,72.49,72.77,174
20090801|2009-06-11 05:30,11,72.74,72.85,72.48,72.78,94
20090801|2009-06-11 06:00,11,72.73,72.8,72.65,72.79,104
20090801|2009-06-11 06:30,11,72.8,72.82,72.7,72.77,33
20090801|2009-06-11 07:00,11,72.74,72.78,72.56,72.78,223
20090801|2009-06-11 07:30,11,72.82,72.93,72.37,72.41,534
20090801|2009-06-11 08:00,11,72.34,72.86,72.23,72.83,446
20090801|2009-06-11 08:30,11,72.84,72.99,72.59,72.68,369
20090801|2009-06-11 09:00,11,72.68,73.34,72.68,73.15,504
20090801|2009-06-11 09:30,11,73.16,73.38,72.82,72.87,718
20090801|2009-06-11 10:00,11,72.85,73.36,72.8,73.23,505
20090801|2009-06-11 10:30,11,73.29,73.51,73.15,73.39,884
20090801|2009-06-11 11:00,11,73.32,73.45,73.13,73.17,682
20090801|2009-06-11 11:30,11,73.16,73.53,73.16,73.52,591
20090801|2009-06-11 12:00,11,73.52,73.87,73.44,73.77,481
20090801|2009-06-11 12:30,11,73.78,73.79,73.53,73.53,551
20090801|2009-06-11 13:00,11,73.56,73.8,73.35,73.37,1143
20090801|2009-06-11 13:30,11,73.37,73.5,73.34,73.41,178
20090801|2009-06-11 14:00,11,73.39,73.61,73.33,73.44,273
20090801|2009-06-11 14:30,11,73.43,73.43,73.22,73.22,91
20090801|2009-06-11 15:00,11,73.25,73.25,73.12,73.2,17
20090801|2009-06-11 15:30,11,73.13,73.13,73.13,73.13,1
20090801|2009-06-11 16:00,11,73.26,73.26,73.26,73.26,2
20090801|2009-06-11 19:30,12,73.2,73.23,73.19,73.23,3
20090801|2009-06-11 20:30,12,73.12,73.12,73.12,73.12,1
20090801|2009-06-11 21:00,12,73.06,73.24,73.06,73.24,3
20090801|2009-06-11 22:30,12,73.2,73.2,73.08,73.08,4
20090801|2009-06-11 23:30,12,73.17,73.17,73.14,73.14,11
20090801|2009-06-12 00:30,12,73.16,73.16,73.11,73.11,17
20090801|2009-06-12 01:00,12,73.11,73.12,72.94,72.94,31
20090801|2009-06-12 01:30,12,72.9,72.9,72.76,72.77,91
20090801|2009-06-12 02:00,12,72.91,73.05,72.62,72.93,199
20090801|2009-06-12 02:30,12,72.92,72.94,72.71,72.77,80
20090801|2009-06-12 03:00,12,72.75,73.04,72.7,72.98,127
20090801|2009-06-12 03:30,12,72.94,73.07,72.75,72.75,138
20090801|2009-06-12 04:00,12,72.72,72.75,72.36,72.62,445
20090801|2009-06-12 04:30,12,72.56,72.56,72.22,72.33,266
20090801|2009-06-12 05:00,12,72.35,72.35,72.09,72.24,237
20090801|2009-06-12 05:30,12,72.25,72.45,72.25,72.41,362
20090801|2009-06-12 06:00,12,72.43,72.55,72.13,72.18,155
20090801|2009-06-12 06:30,12,72.09,72.28,71.86,72.17,353
20090801|2009-06-12 07:00,12,72.15,72.26,71.88,71.93,241
20090801|2009-06-12 07:30,12,71.96,72.1,71.6,72.1,465
20090801|2009-06-12 08:00,12,72.06,72.52,71.98,72.36,784
20090801|2009-06-12 08:30,12,72.41,72.6,72.24,72.29,498
20090801|2009-06-12 09:00,12,72.26,72.71,72.11,72.52,558
20090801|2009-06-12 09:30,12,72.49,72.99,72.47,72.71,634
20090801|2009-06-12 10:00,12,72.7,72.81,72.57,72.65,520
20090801|2009-06-12 10:30,12,72.65,72.77,72.47,72.61,509
20090801|2009-06-12 11:00,12,72.65,72.78,72.38,72.4,430
20090801|2009-06-12 11:30,12,72.37,72.66,72.33,72.63,487
20090801|2009-06-12 12:00,12,72.67,72.85,72.61,72.68,708
20090801|2009-06-12 12:30,12,72.65,72.87,72.55,72.68,392
20090801|2009-06-12 13:00,12,72.65,73.21,72.58,72.74,1294
20090801|2009-06-12 13:30,12,72.71,72.82,72.66,72.75,275
20090801|2009-06-12 14:00,12,72.74,73.01,72.69,72.82,132
20090801|2009-06-12 14:30,12,72.84,72.95,72.77,72.83,98
20090801|2009-06-12 15:00,12,72.84,72.92,72.74,72.92,11
20090801|2009-06-12 15:30,12,72.83,72.83,72.83,72.83,1
20090801|2009-06-12 16:00,12,72.92,72.98,72.9,72.97,15
20090801|2009-06-14 18:30,15,72.74,72.74,72.7,72.7,4
20090801|2009-06-14 19:30,15,72.32,72.42,72.31,72.42,4
20090801|2009-06-14 22:00,15,72.23,72.23,72.23,72.23,1
20090801|2009-06-14 23:30,15,71.93,71.93,71.93,71.93,1
20090801|2009-06-15 00:00,15,71.98,71.98,71.87,71.87,2
20090801|2009-06-15 00:30,15,71.87,71.87,71.62,71.78,58
20090801|2009-06-15 01:00,15,71.79,71.8,71.59,71.62,35
20090801|2009-06-15 01:30,15,71.58,71.77,71.57,71.69,42
20090801|2009-06-15 02:00,15,71.68,71.77,71.5,71.69,111
20090801|2009-06-15 02:30,15,71.67,71.8,71.43,71.43,418
20090801|2009-06-15 03:00,15,71.44,72.06,71.43,71.97,221
20090801|2009-06-15 03:30,15,71.9,72.15,71.79,71.85,179
20090801|2009-06-15 04:00,15,71.78,71.93,71.57,71.57,434
20090801|2009-06-15 04:30,15,71.57,71.92,71.57,71.88,154
20090801|2009-06-15 05:00,15,71.85,72.08,71.8,72,121
20090801|2009-06-15 05:30,15,72.01,72.09,71.95,71.95,111
20090801|2009-06-15 06:00,15,71.98,71.98,71.64,71.66,372
20090801|2009-06-15 06:30,15,71.64,71.88,71.6,71.76,175
20090801|2009-06-15 07:00,15,71.75,72.23,71.73,72.16,253
20090801|2009-06-15 07:30,15,72.15,72.69,71.99,72.48,758
20090801|2009-06-15 08:00,15,72.49,72.51,72.05,72.14,778
20090801|2009-06-15 08:30,15,72.15,72.15,71.29,71.53,1277
20090801|2009-06-15 09:00,15,71.48,71.73,71.39,71.42,490
20090801|2009-06-15 09:30,15,71.43,71.44,71.03,71.06,970
20090801|2009-06-15 10:00,15,71.05,71.09,70.2,70.68,2308
20090801|2009-06-15 10:30,15,70.68,70.8,70.31,70.5,1081
20090801|2009-06-15 11:00,15,70.49,70.65,70.33,70.46,701
20090801|2009-06-15 11:30,15,70.47,70.89,70.46,70.85,544
20090801|2009-06-15 12:00,15,70.78,70.83,70.61,70.81,567
20090801|2009-06-15 12:30,15,70.77,71,70.46,70.97,476
20090801|2009-06-15 13:00,15,70.96,71.42,70.7,71.32,1518
20090801|2009-06-15 13:30,15,71.32,71.33,70.95,70.95,334
20090801|2009-06-15 14:00,15,70.93,71.27,70.88,71.19,76
20090801|2009-06-15 14:30,15,71.19,71.34,71.16,71.2,63
20090801|2009-06-15 15:00,15,71.2,71.2,71.11,71.19,17
20090801|2009-06-15 15:30,15,71.16,71.16,71.13,71.13,2
20090801|2009-06-15 16:00,15,71.04,71.07,71.04,71.07,10
20090801|2009-06-15 16:30,15,71.05,71.05,71.05,71.05,5
20090801|2009-06-15 19:30,16,70.82,70.82,70.82,70.82,1
20090801|2009-06-15 20:00,16,70.6,70.75,70.6,70.75,9
20090801|2009-06-15 20:30,16,70.77,70.98,70.77,70.98,5
20090801|2009-06-15 22:00,16,70.96,70.96,70.76,70.76,18
20090801|2009-06-15 22:30,16,70.78,70.78,70.78,70.78,1
20090801|2009-06-15 23:00,16,70.74,70.74,70.74,70.74,4
20090801|2009-06-15 23:30,16,70.65,70.76,70.65,70.76,13
20090801|2009-06-16 00:00,16,70.76,70.87,70.7,70.87,29
20090801|2009-06-16 00:30,16,70.9,70.91,70.84,70.91,6
20090801|2009-06-16 01:00,16,70.87,70.9,70.82,70.9,17
20090801|2009-06-16 01:30,16,70.99,71.41,70.99,71.32,158
20090801|2009-06-16 02:00,16,71.34,71.35,71.13,71.22,126
20090801|2009-06-16 02:30,16,71.17,71.49,71.06,71.32,193
20090801|2009-06-16 03:00,16,71.32,71.52,71.13,71.47,491
20090801|2009-06-16 03:30,16,71.48,72.01,71.46,71.91,430
20090801|2009-06-16 04:00,16,71.96,72.22,71.96,72.09,537
20090801|2009-06-16 04:30,16,72.08,72.45,72.05,72.21,537
20090801|2009-06-16 05:00,16,72.19,72.65,72.07,72.62,562
20090801|2009-06-16 05:30,16,72.62,72.8,72.45,72.49,508
20090801|2009-06-16 06:00,16,72.55,72.75,72.53,72.63,327
20090801|2009-06-16 06:30,16,72.57,73.15,72.55,73.02,525
20090801|2009-06-16 07:00,16,72.99,73.17,72.77,73.05,763
20090801|2009-06-16 07:30,16,73.08,73.3,72.78,72.81,657
20090801|2009-06-16 08:00,16,72.83,73.42,72.83,72.91,1331
20090801|2009-06-16 08:30,16,72.88,73.02,72.64,72.77,683
20090801|2009-06-16 09:00,16,72.79,72.95,72.42,72.62,1123
20090801|2009-06-16 09:30,16,72.62,72.93,72.46,72.69,850
20090801|2009-06-16 10:00,16,72.72,72.99,72.58,72.72,861
20090801|2009-06-16 10:30,16,72.74,72.82,72.32,72.5,817
20090801|2009-06-16 11:00,16,72.49,72.6,72.28,72.54,576
20090801|2009-06-16 11:30,16,72.48,72.48,71.61,71.85,1344
20090801|2009-06-16 12:00,16,71.85,71.89,70.98,71.32,1969
20090801|2009-06-16 12:30,16,71.32,71.63,71.17,71.24,962
20090801|2009-06-16 13:00,16,71.22,71.25,70.51,71.2,1887
20090801|2009-06-16 13:30,16,71.18,71.43,71.08,71.31,336
20090801|2009-06-16 14:00,16,71.33,71.48,71.21,71.25,100
20090801|2009-06-16 14:30,16,71.3,71.34,71.2,71.2,52
20090801|2009-06-16 15:00,16,71.18,71.22,71.17,71.17,42
20090801|2009-06-16 15:30,16,71.14,71.17,70.89,70.95,42
20090801|2009-06-16 16:00,16,70.85,70.85,70.85,70.85,5
20090801|2009-06-16 19:00,17,70.58,70.74,70.58,70.74,46
20090801|2009-06-16 19:30,17,70.76,70.76,70.66,70.66,9
20090801|2009-06-16 20:00,17,70.66,70.66,70.64,70.64,5
20090801|2009-06-16 21:30,17,71.05,71.06,71.05,71.05,19
20090801|2009-06-16 22:30,17,71.14,71.2,71.02,71.02,43
20090801|2009-06-16 23:00,17,71.22,71.4,71.22,71.4,11
20090801|2009-06-16 23:30,17,71.56,71.61,71.53,71.53,4
20090801|2009-06-17 00:00,17,71.5,71.5,71.5,71.5,3
20090801|2009-06-17 00:30,17,71.6,71.63,71.6,71.6,12
20090801|2009-06-17 01:00,17,71.64,71.9,71.64,71.9,28
20090801|2009-06-17 01:30,17,71.85,71.93,71.76,71.93,27
20090801|2009-06-17 02:00,17,71.9,72,71.73,71.78,120
20090801|2009-06-17 02:30,17,71.73,71.84,71.7,71.73,90
20090801|2009-06-17 03:00,17,71.76,71.77,71.17,71.35,549
20090801|2009-06-17 03:30,17,71.35,71.44,71.05,71.05,283
20090801|2009-06-17 04:00,17,71.04,71.08,70.86,70.9,301
20090801|2009-06-17 04:30,17,70.92,70.98,70.68,70.94,241
20090801|2009-06-17 05:00,17,70.96,71.06,70.74,70.93,365
20090801|2009-06-17 05:30,17,70.85,70.88,70.41,70.67,339
20090801|2009-06-17 06:00,17,70.67,70.93,70.63,70.84,237
20090801|2009-06-17 06:30,17,70.91,70.96,70.43,70.46,300
20090801|2009-06-17 07:00,17,70.46,70.48,70,70.12,986
20090801|2009-06-17 07:30,17,70.12,70.58,70.02,70.42,1163
20090801|2009-06-17 08:00,17,70.47,70.67,70.35,70.65,932
20090801|2009-06-17 08:30,17,70.61,70.77,70.04,70.15,1316
20090801|2009-06-17 09:00,17,70.13,70.4,70.06,70.33,691
20090801|2009-06-17 09:30,17,70.19,70.57,69.71,70.18,2984
20090801|2009-06-17 10:00,17,70.19,70.85,70.17,70.76,1969
20090801|2009-06-17 10:30,17,70.75,70.78,70.29,70.59,1119
20090801|2009-06-17 11:00,17,70.6,71.26,70.58,71.04,1455
20090801|2009-06-17 11:30,17,71.03,71.44,70.95,71.16,1572
20090801|2009-06-17 12:00,17,71.13,71.13,70.64,70.95,1396
20090801|2009-06-17 12:30,17,70.98,71.35,70.91,71.02,873
20090801|2009-06-17 13:00,17,71.1,71.84,71.04,71.74,1549
20090801|2009-06-17 13:30,17,71.73,71.76,71.52,71.66,381
20090801|2009-06-17 14:00,17,71.66,71.67,71.51,71.52,86
20090801|2009-06-17 14:30,17,71.51,71.59,71.46,71.5,96
20090801|2009-06-17 15:00,17,71.5,71.5,71.43,71.47,27
20090801|2009-06-17 15:30,17,71.53,71.53,71.53,71.53,1
20090801|2009-06-17 19:00,18,72.02,72.02,71.94,71.99,16
20090801|2009-06-17 19:30,18,71.94,72,71.94,72,3
20090801|2009-06-17 20:00,18,72.01,72.08,71.9,71.9,6
20090801|2009-06-17 20:30,18,71.85,71.85,71.75,71.75,2
20090801|2009-06-17 21:00,18,71.74,71.75,71.7,71.73,7
20090801|2009-06-17 21:30,18,71.76,71.76,71.76,71.76,1
20090801|2009-06-17 22:00,18,71.75,71.75,71.66,71.66,3
20090801|2009-06-17 22:30,18,71.61,71.61,71.61,71.61,1
20090801|2009-06-17 23:00,18,71.53,71.53,71.53,71.53,3
20090801|2009-06-17 23:30,18,71.53,71.53,71.46,71.46,9
20090801|2009-06-18 00:00,18,71.45,71.57,71.45,71.51,12
20090801|2009-06-18 00:30,18,71.46,71.57,71.46,71.52,9
20090801|2009-06-18 01:00,18,71.59,71.8,71.59,71.8,22
20090801|2009-06-18 01:30,18,71.79,72.07,71.75,72.04,54
20090801|2009-06-18 02:00,18,72.1,72.31,72.1,72.13,138
20090801|2009-06-18 02:30,18,72.14,72.17,71.7,71.76,348
20090801|2009-06-18 03:00,18,71.72,72.05,71.65,71.93,447
20090801|2009-06-18 03:30,18,71.94,72.24,71.88,71.98,592
20090801|2009-06-18 04:00,18,71.97,72.29,71.93,72.11,406
20090801|2009-06-18 04:30,18,72.08,72.23,71.89,71.96,226
20090801|2009-06-18 05:00,18,71.99,72.14,71.94,71.94,112
20090801|2009-06-18 05:30,18,71.93,71.96,71.57,71.59,440
20090801|2009-06-18 06:00,18,71.59,71.6,71.33,71.51,383
20090801|2009-06-18 06:30,18,71.48,71.49,71.04,71.12,473
20090801|2009-06-18 07:00,18,71.15,71.51,71.11,71.51,342
20090801|2009-06-18 07:30,18,71.5,71.87,71.45,71.7,1014
20090801|2009-06-18 08:00,18,71.71,71.82,71.1,71.22,1007
20090801|2009-06-18 08:30,18,71.24,71.49,70.82,71.35,1652
20090801|2009-06-18 09:00,18,71.63,72.24,71.45,71.93,1588
20090801|2009-06-18 09:30,18,71.95,71.95,71.35,71.39,1259
20090801|2009-06-18 10:00,18,71.38,72.01,71.38,71.87,1446
20090801|2009-06-18 10:30,18,71.81,71.92,71.59,71.82,712
20090801|2009-06-18 11:00,18,71.81,71.9,71.61,71.75,572
20090801|2009-06-18 11:30,18,71.76,71.99,71.62,71.97,1260
20090801|2009-06-18 12:00,18,71.97,72.18,71.88,72.16,1106
20090801|2009-06-18 12:30,18,72.16,72.29,71.89,72.16,611
20090801|2009-06-18 13:00,18,72.15,72.27,71.54,71.87,2854
20090801|2009-06-18 13:30,18,71.86,71.87,71.7,71.87,356
20090801|2009-06-18 14:00,18,71.88,72.01,71.81,71.92,152
20090801|2009-06-18 14:30,18,71.92,71.98,71.77,71.8,85
20090801|2009-06-18 15:00,18,71.78,71.81,71.74,71.81,55
20090801|2009-06-18 15:30,18,71.85,71.85,71.82,71.82,2
20090801|2009-06-18 16:00,18,71.93,71.93,71.93,71.93,1
20090801|2009-06-18 20:00,19,72.16,72.16,72.04,72.12,13
20090801|2009-06-18 20:30,19,72.02,72.03,72.02,72.03,2
20090801|2009-06-18 21:00,19,72.01,72.01,72,72,4
20090801|2009-06-18 22:00,19,71.95,72,71.95,72,6
20090801|2009-06-18 22:30,19,71.98,72.04,71.98,72.04,2
20090801|2009-06-18 23:00,19,72.05,72.05,72.05,72.05,1
20090801|2009-06-19 06:00,19,72.71,72.8,72.65,72.7,147
20090801|2009-06-19 06:30,19,72.65,72.72,72.59,72.62,152
20090801|2009-06-19 07:00,19,72.61,72.74,72.44,72.71,384
20090801|2009-06-19 07:30,19,72.72,72.72,72.38,72.56,374
20090801|2009-06-19 08:00,19,72.55,72.6,72.2,72.22,1501
20090801|2009-06-19 08:30,19,72.2,72.58,72.13,72.28,1392
20090801|2009-06-19 09:00,19,72.3,72.36,72.04,72.09,997
20090801|2009-06-19 09:30,19,72.12,72.33,72.11,72.32,634
20090801|2009-06-19 10:00,19,72.33,72.38,72.09,72.19,1826
20090801|2009-06-19 10:30,19,72.17,72.4,72.15,72.37,1234
20090801|2009-06-19 11:00,19,72.35,72.36,71.14,71.2,4460
20090801|2009-06-19 11:30,19,71.18,71.23,70.53,70.53,3795
20090801|2009-06-19 12:00,19,70.5,70.94,70.49,70.76,1864
20090801|2009-06-19 12:30,19,70.76,70.91,69.81,70.03,3756
20090801|2009-06-19 13:00,19,70.03,70.25,69.4,70.07,6400
20090801|2009-06-19 13:30,19,70.08,70.33,70.02,70.1,1515
20090801|2009-06-19 14:00,19,70.11,70.21,70.06,70.17,302
20090801|2009-06-19 14:30,19,70.17,70.22,70.05,70.19,234
20090801|2009-06-19 15:00,19,70.16,70.16,70.02,70.1,337
20090801|2009-06-19 15:30,19,70.1,70.1,69.95,70.04,101
20090801|2009-06-19 16:00,19,70.03,70.03,70.03,70.03,2
20090801|2009-06-21 19:30,22,69.52,69.58,69.52,69.58,6
20090801|2009-06-21 20:00,22,69.54,69.6,69.5,69.55,31
20090801|2009-06-21 20:30,22,69.6,69.6,69.59,69.6,5
20090801|2009-06-21 21:00,22,69.64,69.84,69.62,69.84,21
20090801|2009-06-21 21:30,22,69.84,69.95,69.83,69.83,11
20090801|2009-06-21 22:00,22,69.73,69.77,69.72,69.72,4
20090801|2009-06-21 22:30,22,69.74,69.81,69.74,69.81,4
20090801|2009-06-21 23:00,22,69.87,69.87,69.87,69.87,1
20090801|2009-06-21 23:30,22,69.82,69.85,69.72,69.85,9
20090801|2009-06-22 00:00,22,69.75,69.93,69.72,69.93,14
20090801|2009-06-22 00:30,22,69.88,70.03,69.86,69.98,8
20090801|2009-06-22 01:00,22,70.04,70.04,69.68,69.68,31
20090801|2009-06-22 01:30,22,69.65,69.68,69.54,69.64,35
20090801|2009-06-22 02:00,22,69.63,69.84,69.54,69.69,181
20090801|2009-06-22 02:30,22,69.65,69.84,69.55,69.82,378
20090801|2009-06-22 03:00,22,69.78,70.04,69.63,70.04,766
20090801|2009-06-22 03:30,22,70.04,70.12,69.53,69.55,1085
20090801|2009-06-22 04:00,22,69.54,69.54,68.59,68.64,2034
20090801|2009-06-22 04:30,22,68.64,68.84,68.37,68.79,1265
20090801|2009-06-22 05:00,22,68.77,68.83,68.61,68.74,522
20090801|2009-06-22 05:30,22,68.75,68.99,68.73,68.95,431
20090801|2009-06-22 06:00,22,68.94,69.05,68.67,68.77,395
20090801|2009-06-22 06:30,22,68.76,68.91,68.73,68.86,402
20090801|2009-06-22 07:00,22,68.86,68.91,68.63,68.7,656
20090801|2009-06-22 07:30,22,68.71,68.71,68.24,68.26,1748
20090801|2009-06-22 08:00,22,68.3,68.42,67.94,68.36,2782
20090801|2009-06-22 08:30,22,68.37,68.37,67.79,67.84,1509
20090801|2009-06-22 09:00,22,67.81,68.02,67.54,67.64,2995
20090801|2009-06-22 09:30,22,67.63,67.63,67.16,67.4,4046
20090801|2009-06-22 10:00,22,67.37,67.55,67.13,67.52,2095
20090801|2009-06-22 10:30,22,67.53,67.54,67.01,67.1,1720
20090801|2009-06-22 11:00,22,67.11,67.34,67.09,67.19,1295
20090801|2009-06-22 11:30,22,67.21,67.29,66.88,67.21,2066
20090801|2009-06-22 12:00,22,67.18,67.21,66.67,67,2103
20090801|2009-06-22 12:30,22,67,67.41,67,67.33,1767
20090801|2009-06-22 13:00,22,67.34,67.68,67.13,67.49,2792
20090801|2009-06-22 13:30,22,67.49,67.5,67.3,67.35,397
20090801|2009-06-22 14:00,22,67.35,67.47,67.31,67.4,272
20090801|2009-06-22 14:30,22,67.42,67.44,67.03,67.03,266
20090801|2009-06-22 15:00,22,67.01,67.22,67.01,67.14,203
20090801|2009-06-22 15:30,22,67.08,67.19,67.05,67.19,37
20090801|2009-06-22 16:00,22,67.16,67.25,67.04,67.25,32
20090801|2009-06-22 19:00,23,67.4,67.4,67.3,67.3,2
20090801|2009-06-22 19:30,23,67.23,67.23,67.23,67.23,2
20090801|2009-06-22 20:00,23,67.13,67.15,67.07,67.15,60
20090801|2009-06-22 20:30,23,67.15,67.15,67.1,67.1,24
20090801|2009-06-22 21:00,23,67.03,67.03,66.84,66.84,15
20090801|2009-06-22 21:30,23,66.87,66.93,66.26,66.41,171
20090801|2009-06-22 22:00,23,66.53,66.84,66.53,66.69,75
20090801|2009-06-22 22:30,23,66.7,66.78,66.65,66.75,53
20090801|2009-06-22 23:00,23,66.77,66.86,66.77,66.82,33
20090801|2009-06-22 23:30,23,66.8,67.1,66.8,67.02,18
20090801|2009-06-23 00:00,23,67.02,67.02,66.88,66.93,18
20090801|2009-06-23 00:30,23,66.96,66.98,66.58,66.64,85
20090801|2009-06-23 01:00,23,66.53,66.69,66.52,66.53,61
20090801|2009-06-23 01:30,23,66.65,66.77,66.6,66.7,55
20090801|2009-06-23 02:00,23,66.66,67.24,66.66,67.2,409
20090801|2009-06-23 02:30,23,67.2,67.36,66.86,66.88,359
20090801|2009-06-23 03:00,23,66.88,67.15,66.81,66.86,398
20090801|2009-06-23 03:30,23,66.84,66.86,66.52,66.78,1622
20090801|2009-06-23 04:00,23,66.79,67.05,66.79,66.96,407
20090801|2009-06-23 04:30,23,67,67.13,66.94,67.13,353
20090801|2009-06-23 05:00,23,67.1,67.22,66.93,67.04,414
20090801|2009-06-23 05:30,23,67.06,67.48,67.02,67.23,551
20090801|2009-06-23 06:00,23,67.15,67.75,67.11,67.58,755
20090801|2009-06-23 06:30,23,67.56,67.67,67.37,67.58,460
20090801|2009-06-23 07:00,23,67.57,68.4,67.55,68.12,1979
20090801|2009-06-23 07:30,23,68.09,68.24,67.93,68.12,700
20090801|2009-06-23 08:00,23,68.11,68.17,67.67,67.81,877
20090801|2009-06-23 08:30,23,67.78,68.15,67.62,68.05,1232
20090801|2009-06-23 09:00,23,68.04,68.11,67.23,67.25,2258
20090801|2009-06-23 09:30,23,67.24,67.29,66.9,67.14,2653
20090801|2009-06-23 10:00,23,67.14,67.6,66.93,67.38,2251
20090801|2009-06-23 10:30,23,67.41,67.91,67.39,67.87,1724
20090801|2009-06-23 11:00,23,67.88,68.14,67.75,67.91,2282
20090801|2009-06-23 11:30,23,67.93,68.64,67.93,68.43,3093
20090801|2009-06-23 12:00,23,68.47,68.95,68.47,68.69,3498
20090801|2009-06-23 12:30,23,68.7,68.99,68.65,68.65,1426
20090801|2009-06-23 13:00,23,68.68,69.68,68.65,69.25,4420
20090801|2009-06-23 13:30,23,69.24,69.32,69.14,69.2,822
20090801|2009-06-23 14:00,23,69.19,69.44,69.15,69.43,393
20090801|2009-06-23 14:30,23,69.42,69.42,69.14,69.16,177
20090801|2009-06-23 15:00,23,69.17,69.28,69.15,69.21,24
20090801|2009-06-23 15:30,23,69.19,69.19,68.75,68.83,249
20090801|2009-06-23 16:00,23,68.83,68.83,68.3,68.65,42
20090801|2009-06-23 16:30,23,68.6,68.7,68.6,68.68,58
20090801|2009-06-23 19:00,24,68.65,68.65,68.58,68.64,5
20090801|2009-06-23 19:30,24,68.65,68.67,68.35,68.41,17
20090801|2009-06-23 20:00,24,68.4,68.4,68.07,68.15,87
20090801|2009-06-23 20:30,24,68.14,68.15,68.1,68.15,48
20090801|2009-06-23 21:00,24,68.2,68.45,68.2,68.45,35
20090801|2009-06-23 21:30,24,68.36,68.36,68.35,68.35,7
20090801|2009-06-23 22:00,24,68.41,68.45,68.41,68.45,20
20090801|2009-06-23 22:30,24,68.51,68.67,68.51,68.67,10
20090801|2009-06-23 23:00,24,68.67,68.67,68.37,68.37,12
20090801|2009-06-23 23:30,24,68.63,68.65,68.56,68.56,16
20090801|2009-06-24 00:00,24,68.47,68.47,68.25,68.35,36
20090801|2009-06-24 00:30,24,68.47,68.5,68.28,68.28,8
20090801|2009-06-24 01:00,24,68.33,68.65,68.33,68.63,135
20090801|2009-06-24 01:30,24,68.63,68.88,68.54,68.88,133
20090801|2009-06-24 02:00,24,68.9,68.92,68.6,68.7,158
20090801|2009-06-24 02:30,24,68.73,68.84,68.68,68.84,177
20090801|2009-06-24 03:00,24,68.85,69.17,68.83,69.15,776
20090801|2009-06-24 03:30,24,69.17,69.17,68.69,68.82,861
20090801|2009-06-24 04:00,24,68.8,68.95,68.64,68.87,826
20090801|2009-06-24 04:30,24,68.85,69.03,68.85,68.95,214
20090801|2009-06-24 05:00,24,68.95,68.95,68.64,68.72,155
20090801|2009-06-24 05:30,24,68.74,68.79,68.67,68.78,295
20090801|2009-06-24 06:00,24,68.71,68.87,68.6,68.63,411
20090801|2009-06-24 06:30,24,68.64,68.65,68.41,68.55,460
20090801|2009-06-24 07:00,24,68.48,68.59,68.37,68.5,535
20090801|2009-06-24 07:30,24,68.52,69.08,68.52,68.85,1395
20090801|2009-06-24 08:00,24,68.83,69.05,68.77,68.9,795
20090801|2009-06-24 08:30,24,68.88,68.91,68.58,68.76,1027
20090801|2009-06-24 09:00,24,68.75,69.11,68.56,68.84,1061
20090801|2009-06-24 09:30,24,68.9,69.46,68.55,69.3,4890
20090801|2009-06-24 10:00,24,69.3,69.9,69.18,69.46,4107
20090801|2009-06-24 10:30,24,69.48,69.59,69.3,69.39,1412
20090801|2009-06-24 11:00,24,69.4,69.66,68.87,68.96,2753
20090801|2009-06-24 11:30,24,68.96,69,68.46,68.53,1970
20090801|2009-06-24 12:00,24,68.54,68.85,68.42,68.77,1254
20090801|2009-06-24 12:30,24,68.76,68.94,68.46,68.71,1667
20090801|2009-06-24 13:00,24,68.74,69.31,68.56,68.67,3008
20090801|2009-06-24 13:30,24,68.66,68.7,68.37,68.67,1324
20090801|2009-06-24 14:00,24,68.65,68.69,68.41,68.65,316
20090801|2009-06-24 14:30,24,68.63,68.67,68.51,68.59,238
20090801|2009-06-24 15:00,24,68.56,68.64,68.52,68.52,108
20090801|2009-06-24 15:30,24,68.5,68.5,68.45,68.45,2
20090801|2009-06-24 16:00,24,68.46,68.46,68.37,68.37,43
20090801|2009-06-24 19:00,25,68.48,68.49,68.48,68.49,3
20090801|2009-06-24 20:00,25,68.37,68.38,68.34,68.37,24
20090801|2009-06-24 20:30,25,68.48,68.5,68.48,68.5,9
20090801|2009-06-24 21:30,25,68.43,68.43,68.43,68.43,2
20090801|2009-06-24 22:00,25,68.48,68.55,68.48,68.55,15
20090801|2009-06-24 22:30,25,68.55,68.6,68.55,68.6,11
20090801|2009-06-24 23:00,25,68.7,68.8,68.7,68.8,18
20090801|2009-06-24 23:30,25,68.89,68.96,68.89,68.94,37
20090801|2009-06-25 00:00,25,68.93,68.97,68.79,68.81,16
20090801|2009-06-25 00:30,25,68.8,68.84,68.79,68.81,11
20090801|2009-06-25 01:00,25,68.85,68.99,68.85,68.86,35
20090801|2009-06-25 01:30,25,68.85,68.98,68.85,68.9,18
20090801|2009-06-25 02:00,25,68.89,68.9,68.6,68.61,115
20090801|2009-06-25 02:30,25,68.55,69.02,68.53,68.99,233
20090801|2009-06-25 03:00,25,69,69.11,68.81,69.07,260
20090801|2009-06-25 03:30,25,69.04,69.1,68.89,69,259
20090801|2009-06-25 04:00,25,68.99,69.3,68.94,69.09,342
20090801|2009-06-25 04:30,25,69.07,69.16,68.91,68.96,537
20090801|2009-06-25 05:00,25,68.95,69.19,68.95,69.01,516
20090801|2009-06-25 05:30,25,69,69.12,68.93,69.09,539
20090801|2009-06-25 06:00,25,69.07,69.35,68.85,69.35,577
20090801|2009-06-25 06:30,25,69.34,69.48,69.29,69.36,621
20090801|2009-06-25 07:00,25,69.36,69.51,69.28,69.28,504
20090801|2009-06-25 07:30,25,69.26,69.26,68.68,68.85,1318
20090801|2009-06-25 08:00,25,68.84,69.55,68.83,69.42,1399
20090801|2009-06-25 08:30,25,69.46,69.73,69.18,69.36,2071
20090801|2009-06-25 09:00,25,69.49,69.73,69.33,69.67,2367
20090801|2009-06-25 09:30,25,69.67,69.73,69.06,69.31,2027
20090801|2009-06-25 10:00,25,69.28,69.65,69.28,69.56,1096
20090801|2009-06-25 10:30,25,69.57,70.24,69.47,70.21,3466
20090801|2009-06-25 11:00,25,70.23,70.54,70.15,70.42,3146
20090801|2009-06-25 11:30,25,70.43,70.51,69.83,69.87,2694
20090801|2009-06-25 12:00,25,69.88,70.85,69.79,70.84,2831
20090801|2009-06-25 12:30,25,70.86,70.92,70.31,70.72,2796
20090801|2009-06-25 13:00,25,70.73,70.8,69.89,70.24,5322
20090801|2009-06-25 13:30,25,70.24,70.27,70.03,70.24,1013
20090801|2009-06-25 14:00,25,70.24,70.37,70.23,70.28,276
20090801|2009-06-25 14:30,25,70.26,70.37,70.2,70.33,177
20090801|2009-06-25 15:00,25,70.32,70.35,70.25,70.29,130
20090801|2009-06-25 15:30,25,70.31,70.4,70.31,70.34,25
20090801|2009-06-25 16:00,25,70.38,70.43,70.38,70.4,14
20090801|2009-06-25 16:30,25,70.4,70.4,70.36,70.36,5
20090801|2009-06-25 19:00,26,70.44,70.53,70.44,70.5,32
20090801|2009-06-25 19:30,26,70.64,70.66,70.58,70.59,19
20090801|2009-06-25 20:00,26,70.6,70.75,70.59,70.75,22
20090801|2009-06-25 20:30,26,70.62,70.62,70.61,70.61,2
20090801|2009-06-25 21:00,26,70.57,70.63,70.57,70.63,5
20090801|2009-06-25 21:30,26,70.55,70.55,70.48,70.48,11
20090801|2009-06-25 22:00,26,70.47,70.5,70.47,70.5,26
20090801|2009-06-25 22:30,26,70.58,70.6,70.58,70.6,2
20090801|2009-06-26 00:00,26,70.61,70.65,70.61,70.65,2
20090801|2009-06-26 00:30,26,70.76,70.76,70.62,70.67,35
20090801|2009-06-26 01:00,26,70.78,70.87,70.74,70.79,8
20090801|2009-06-26 01:30,26,70.82,70.94,70.8,70.82,52
20090801|2009-06-26 02:00,26,70.89,71.31,70.85,70.97,497
20090801|2009-06-26 02:30,26,70.96,71.06,70.88,70.93,166
20090801|2009-06-26 03:00,26,70.91,71.11,70.86,71.1,275
20090801|2009-06-26 03:30,26,71.11,71.25,71.07,71.22,427
20090801|2009-06-26 04:00,26,71.27,71.27,70.95,71.14,216
20090801|2009-06-26 04:30,26,71.12,71.27,71.04,71.14,303
20090801|2009-06-26 05:00,26,71.09,71.18,70.95,71.05,183
20090801|2009-06-26 05:30,26,71.06,71.1,70.66,70.74,443
20090801|2009-06-26 06:00,26,70.7,70.8,70.62,70.74,168
20090801|2009-06-26 06:30,26,70.75,70.75,70.06,70.35,561
20090801|2009-06-26 07:00,26,70.35,70.49,70.09,70.36,654
20090801|2009-06-26 07:30,26,70.48,70.55,69.8,69.84,870
20090801|2009-06-26 08:00,26,69.82,70.07,69.55,70.02,2680
20090801|2009-06-26 08:30,26,70.02,70.14,69.64,69.72,2216
20090801|2009-06-26 09:00,26,69.69,69.77,69.1,69.31,2468
20090801|2009-06-26 09:30,26,69.33,69.52,69.03,69.35,1839
20090801|2009-06-26 10:00,26,69.33,69.41,69.14,69.32,1761
20090801|2009-06-26 10:30,26,69.34,69.35,68.8,68.98,2993
20090801|2009-06-26 11:00,26,69,69.15,68.88,68.99,1086
20090801|2009-06-26 11:30,26,69.01,69.33,68.95,69.17,1123
20090801|2009-06-26 12:00,26,69.19,69.3,69.01,69.19,1025
20090801|2009-06-26 12:30,26,69.16,69.38,69.1,69.17,1017
20090801|2009-06-26 13:00,26,69.18,69.45,68.96,69.14,3221
20090801|2009-06-26 13:30,26,69.13,69.32,69.09,69.32,712
20090801|2009-06-26 14:00,26,69.3,69.41,69.29,69.34,164
20090801|2009-06-26 14:30,26,69.35,69.44,69.28,69.34,165
20090801|2009-06-26 15:00,26,69.34,69.41,69.3,69.32,125
20090801|2009-06-26 15:30,26,69.32,69.4,69.32,69.37,28
20090801|2009-06-26 16:00,26,69.37,69.61,69.37,69.61,6
20090801|2009-06-28 18:30,29,68.92,69,68.9,69,7
20090801|2009-06-28 19:00,29,69.09,69.09,68.97,68.97,7
20090801|2009-06-28 19:30,29,69.03,69.14,69.01,69.08,7
20090801|2009-06-28 20:00,29,68.98,68.98,68.69,68.73,22
20090801|2009-06-28 20:30,29,68.56,68.56,68.35,68.47,18
20090801|2009-06-28 21:00,29,68.49,68.61,68.49,68.6,44
20090801|2009-06-28 21:30,29,68.64,68.64,68.52,68.52,28
20090801|2009-06-28 22:00,29,68.58,68.77,68.58,68.77,5
20090801|2009-06-28 22:30,29,68.67,68.86,68.67,68.84,30
20090801|2009-06-28 23:00,29,68.92,69.03,68.74,68.74,16
20090801|2009-06-28 23:30,29,68.77,68.84,68.73,68.8,8
20090801|2009-06-29 00:00,29,68.73,68.83,68.5,68.5,16
20090801|2009-06-29 00:30,29,68.58,68.77,68.5,68.77,29
20090801|2009-06-29 01:00,29,68.67,68.7,68.54,68.58,12
20090801|2009-06-29 01:30,29,68.57,68.97,68.53,68.94,21
20090801|2009-06-29 02:00,29,68.98,69.02,68.83,68.94,77
20090801|2009-06-29 02:30,29,68.95,69.39,68.95,69.32,468
20090801|2009-06-29 03:00,29,69.3,69.42,69.15,69.17,355
20090801|2009-06-29 03:30,29,69.17,69.22,69.03,69.17,361
20090801|2009-06-29 04:00,29,69.22,69.34,69.19,69.19,223
20090801|2009-06-29 04:30,29,69.17,69.34,69.09,69.22,259
20090801|2009-06-29 05:00,29,69.25,69.68,69.25,69.57,517
20090801|2009-06-29 05:30,29,69.55,69.65,69.52,69.63,287
20090801|2009-06-29 06:00,29,69.62,70.08,69.62,69.99,951
20090801|2009-06-29 06:30,29,69.97,70.01,69.83,69.91,533
20090801|2009-06-29 07:00,29,69.91,69.99,69.68,69.75,667
20090801|2009-06-29 07:30,29,69.75,69.98,69.63,69.86,650
20090801|2009-06-29 08:00,29,69.86,70.64,69.68,70.4,2808
20090801|2009-06-29 08:30,29,70.38,70.8,70.35,70.59,2589
20090801|2009-06-29 09:00,29,70.59,70.93,70.57,70.88,3333
20090801|2009-06-29 09:30,29,70.9,71.2,70.86,71.1,2761
20090801|2009-06-29 10:00,29,71.09,71.38,70.94,71,2751
20090801|2009-06-29 10:30,29,71.01,71.18,70.85,71.06,1245
20090801|2009-06-29 11:00,29,71.06,71.27,71.01,71.27,819
20090801|2009-06-29 11:30,29,71.25,71.31,70.89,70.9,1573
20090801|2009-06-29 12:00,29,70.9,71.91,70.9,71.67,3326
20090801|2009-06-29 12:30,29,71.67,71.85,71.4,71.63,1382
20090801|2009-06-29 13:00,29,71.61,71.73,71.32,71.46,3243
20090801|2009-06-29 13:30,29,71.45,71.55,71.44,71.51,781
20090801|2009-06-29 14:00,29,71.51,71.66,71.5,71.59,179
20090801|2009-06-29 14:30,29,71.57,71.57,71.45,71.45,202
20090801|2009-06-29 15:00,29,71.48,71.55,71.44,71.55,116
20090801|2009-06-29 15:30,29,71.55,71.66,71.55,71.63,147
20090801|2009-06-29 16:00,29,71.59,71.62,71.53,71.6,34
20090801|2009-06-29 16:30,29,71.67,71.67,71.67,71.67,10
20090801|2009-06-29 19:00,30,71.75,71.88,71.75,71.88,18
20090801|2009-06-29 19:30,30,71.9,72.2,71.9,72.2,135
20090801|2009-06-29 20:00,30,72.2,73.15,72.19,72.49,304
20090801|2009-06-29 20:30,30,72.25,72.68,72.16,72.64,153
20090801|2009-06-29 21:00,30,72.63,73.35,72.63,73.23,826
20090801|2009-06-29 21:30,30,73.19,73.19,72.92,72.92,476
20090801|2009-06-29 22:00,30,72.8,72.82,72.73,72.73,88
20090801|2009-06-29 22:30,30,72.71,73,72.7,72.85,81
20090801|2009-06-29 23:00,30,72.8,72.8,72.39,72.64,86
20090801|2009-06-29 23:30,30,72.64,72.65,72.5,72.5,50
20090801|2009-06-30 00:00,30,72.53,72.71,72.53,72.71,12
20090801|2009-06-30 00:30,30,72.7,72.98,72.7,72.86,70
20090801|2009-06-30 01:00,30,72.91,73.11,72.87,72.94,76
20090801|2009-06-30 01:30,30,72.95,72.97,72.7,72.7,54
20090801|2009-06-30 02:00,30,72.72,72.74,72.39,72.48,271
20090801|2009-06-30 02:30,30,72.47,72.52,72.32,72.41,295
20090801|2009-06-30 03:00,30,72.42,72.82,72.36,72.37,700
20090801|2009-06-30 03:30,30,72.32,72.35,71.98,72.3,1101
20090801|2009-06-30 04:00,30,72.3,72.31,71.94,71.98,639
20090801|2009-06-30 04:30,30,72.04,72.14,71.97,72.1,499
20090801|2009-06-30 05:00,30,72.1,72.11,71.52,71.66,981
20090801|2009-06-30 05:30,30,71.64,71.74,71.45,71.6,562
20090801|2009-06-30 06:00,30,71.6,71.6,70.96,71.19,1219
20090801|2009-06-30 06:30,30,71.21,71.7,71.2,71.61,788
20090801|2009-06-30 07:00,30,71.6,71.97,71.47,71.8,862
20090801|2009-06-30 07:30,30,71.81,72.07,71.42,71.53,1330
20090801|2009-06-30 08:00,30,71.53,71.54,70.91,71.16,2548
20090801|2009-06-30 08:30,30,71.17,71.6,71.12,71.46,1871
20090801|2009-06-30 09:00,30,71.45,71.47,70.17,70.33,3915
20090801|2009-06-30 09:30,30,70.31,70.31,69.02,69.76,7215
20090801|2009-06-30 10:00,30,69.75,69.81,69.21,69.5,3408
20090801|2009-06-30 10:30,30,69.5,69.5,69.1,69.45,2387
20090801|2009-06-30 11:00,30,69.46,69.76,69.37,69.72,1421
20090801|2009-06-30 11:30,30,69.7,69.77,69.45,69.65,1268
20090801|2009-06-30 12:00,30,69.64,69.64,69.1,69.15,1557
20090801|2009-06-30 12:30,30,69.12,69.35,68.91,69.29,2396
20090801|2009-06-30 13:00,30,69.28,69.95,69.09,69.87,4672
20090801|2009-06-30 13:30,30,69.86,69.95,69.78,69.91,887
20090801|2009-06-30 14:00,30,69.93,69.99,69.87,69.97,247
20090801|2009-06-30 14:30,30,69.99,70.19,69.97,70.12,582
20090801|2009-06-30 15:00,30,70.08,70.09,69.97,70.01,87
20090801|2009-06-30 15:30,30,69.93,70.68,69.91,70.33,364
20090801|2009-06-30 16:00,30,70.31,70.57,70.31,70.4,82
20090801|2009-06-30 16:30,30,70.35,70.35,70.2,70.33,25
20090801|2009-06-30 19:00,1,70.6,70.62,70.36,70.36,25
20090801|2009-06-30 19:30,1,70.56,70.57,70.49,70.49,46
20090801|2009-06-30 20:00,1,70.49,70.49,70.32,70.47,39
20090801|2009-06-30 20:30,1,70.49,70.56,70.33,70.56,34
20090801|2009-06-30 21:00,1,70.57,70.57,70.55,70.55,4
20090801|2009-06-30 22:00,1,70.52,70.52,70.48,70.5,5
20090801|2009-06-30 22:30,1,70.6,70.65,70.6,70.65,51
20090801|2009-06-30 23:00,1,70.72,70.72,70.56,70.56,4
20090801|2009-06-30 23:30,1,70.48,70.51,70.43,70.51,21
20090801|2009-07-01 00:00,1,70.46,70.46,70.17,70.17,22
20090801|2009-07-01 00:30,1,70.32,70.33,70.24,70.26,5
20090801|2009-07-01 01:00,1,70.21,70.44,70.07,70.44,41
20090801|2009-07-01 01:30,1,70.48,70.64,70.34,70.46,70
20090801|2009-07-01 02:00,1,70.52,71.25,70.52,71.25,619
20090801|2009-07-01 02:30,1,71.18,71.25,70.65,70.69,778
20090801|2009-07-01 03:00,1,70.72,70.94,70.64,70.77,410
20090801|2009-07-01 03:30,1,70.75,71.03,70.73,70.98,475
20090801|2009-07-01 04:00,1,70.97,71.26,70.97,71.2,482
20090801|2009-07-01 04:30,1,71.18,71.25,71.08,71.12,290
20090801|2009-07-01 05:00,1,71.12,71.25,71.09,71.25,541
20090801|2009-07-01 05:30,1,71.23,71.4,71.1,71.38,556
20090801|2009-07-01 06:00,1,71.38,71.39,70.87,71.1,835
20090801|2009-07-01 06:30,1,71.09,71.25,70.93,70.94,618
20090801|2009-07-01 07:00,1,70.93,71.28,70.84,71.27,1697
20090801|2009-07-01 07:30,1,71.3,71.55,71.11,71.49,1388
20090801|2009-07-01 08:00,1,71.49,71.74,71.34,71.54,1869
20090801|2009-07-01 08:30,1,71.52,71.72,71.44,71.66,1306
20090801|2009-07-01 09:00,1,71.63,71.84,71.39,71.75,1856
20090801|2009-07-01 09:30,1,71.62,71.62,70.08,70.31,8268
20090801|2009-07-01 10:00,1,70.32,70.61,69.82,69.86,3478
20090801|2009-07-01 10:30,1,69.87,70.02,69.19,69.64,5129
20090801|2009-07-01 11:00,1,69.65,69.95,69.36,69.39,2488
20090801|2009-07-01 11:30,1,69.38,69.68,68.9,69.02,2231
20090801|2009-07-01 12:00,1,69.01,69.34,68.7,68.85,2848
20090801|2009-07-01 12:30,1,68.85,69.09,68.51,69.04,1984
20090801|2009-07-01 13:00,1,69.06,69.43,68.58,69.37,4081
20090801|2009-07-01 13:30,1,69.34,69.46,69.24,69.3,756
20090801|2009-07-01 14:00,1,69.27,69.37,69.24,69.29,132
20090801|2009-07-01 14:30,1,69.28,69.3,69.16,69.16,179
20090801|2009-07-01 15:00,1,69.19,69.3,69.19,69.21,119
20090801|2009-07-01 15:30,1,69.21,69.3,69.16,69.3,20
20090801|2009-07-01 16:00,1,69.2,69.2,69.14,69.14,3
20090801|2009-07-01 19:00,2,69.53,69.7,69.51,69.61,67
20090801|2009-07-01 19:30,2,69.6,69.6,69.5,69.54,41
20090801|2009-07-01 20:00,2,69.5,69.5,69.36,69.36,31
20090801|2009-07-01 20:30,2,69.38,69.44,69.38,69.44,14
20090801|2009-07-01 21:00,2,69.48,69.6,69.48,69.6,83
20090801|2009-07-01 21:30,2,69.46,69.46,69.42,69.42,2
20090801|2009-07-01 22:00,2,69.48,69.48,69.26,69.26,10
20090801|2009-07-01 22:30,2,69.23,69.25,69.04,69.04,61
20090801|2009-07-01 23:00,2,69.03,69.13,69.03,69.07,23
20090801|2009-07-01 23:30,2,69.03,69.13,69.03,69.13,3
20090801|2009-07-02 00:00,2,69.07,69.4,69.07,69.19,36
20090801|2009-07-02 00:30,2,69.2,69.2,69.17,69.17,10
20090801|2009-07-02 01:00,2,69.15,69.19,69.05,69.19,11
20090801|2009-07-02 01:30,2,69.2,69.56,69.2,69.34,140
20090801|2009-07-02 02:00,2,69.33,69.4,69,69.38,125
20090801|2009-07-02 02:30,2,69.38,69.38,69.01,69.2,237
20090801|2009-07-02 03:00,2,69.19,69.19,68.15,68.34,2066
20090801|2009-07-02 03:30,2,68.38,68.49,68.22,68.45,856
20090801|2009-07-02 04:00,2,68.44,68.46,68.26,68.3,621
20090801|2009-07-02 04:30,2,68.31,68.35,68.06,68.23,647
20090801|2009-07-02 05:00,2,68.21,68.28,67.86,67.86,480
20090801|2009-07-02 05:30,2,67.86,67.9,67.68,67.69,820
20090801|2009-07-02 06:00,2,67.69,68.12,67.69,68.01,889
20090801|2009-07-02 06:30,2,68.01,68.12,67.92,68.08,341
20090801|2009-07-02 07:00,2,68.08,68.46,67.98,68.05,816
20090801|2009-07-02 07:30,2,68.02,68.05,67.55,67.8,2119
20090801|2009-07-02 08:00,2,67.79,67.79,66.9,67.02,4169
20090801|2009-07-02 08:30,2,67.03,67.1,66.62,66.82,3126
20090801|2009-07-02 09:00,2,66.83,66.88,66.55,66.67,2304
20090801|2009-07-02 09:30,2,66.69,67.18,66.65,66.87,2257
20090801|2009-07-02 10:00,2,66.88,67.15,66.81,66.85,1259
20090801|2009-07-02 10:30,2,66.85,66.98,66.67,66.82,956
20090801|2009-07-02 11:00,2,66.82,67.04,66.78,66.82,1354
20090801|2009-07-02 11:30,2,66.8,66.9,66.72,66.83,802
20090801|2009-07-02 12:00,2,66.84,67.08,66.8,67,657
20090801|2009-07-02 12:30,2,67,67.11,66.9,66.92,1228
20090801|2009-07-02 13:00,2,66.91,67.03,66.49,66.69,4477
20090801|2009-07-02 13:30,2,66.7,66.75,66.52,66.55,752
20090801|2009-07-02 14:00,2,66.57,66.73,66.57,66.65,194
20090801|2009-07-02 14:30,2,66.65,66.73,66.61,66.64,184
20090801|2009-07-02 15:00,2,66.64,66.7,66.27,66.35,218
20090801|2009-07-02 15:30,2,66.32,66.36,66.3,66.35,9
20090801|2009-07-02 16:00,2,66.39,66.39,66.35,66.35,100
20090801|2009-07-02 19:00,3,66.35,66.4,66.28,66.34,20
20090801|2009-07-02 19:30,3,66.34,66.41,66.3,66.3,31
20090801|2009-07-02 20:00,3,66.22,66.25,66.12,66.25,76
20090801|2009-07-02 20:30,3,66.25,66.38,66.22,66.37,8
20090801|2009-07-02 21:00,3,66.32,66.32,66.31,66.31,2
20090801|2009-07-02 22:00,3,66.48,66.49,66.48,66.49,14
20090801|2009-07-02 22:30,3,66.5,66.5,66.48,66.48,13
20090801|2009-07-02 23:00,3,66.5,66.55,66.5,66.55,8
20090801|2009-07-02 23:30,3,66.7,66.7,66.7,66.7,1
20090801|2009-07-03 00:00,3,66.72,66.81,66.72,66.8,13
20090801|2009-07-03 00:30,3,66.8,66.88,66.8,66.85,23
20090801|2009-07-03 01:00,3,66.65,66.77,66.64,66.77,24
20090801|2009-07-03 01:30,3,66.84,67.01,66.81,67,114
20090801|2009-07-03 02:00,3,67,67.15,66.97,67.1,370
20090801|2009-07-03 02:30,3,67.05,67.05,66.62,66.73,440
20090801|2009-07-03 03:00,3,66.73,66.74,66.12,66.39,411
20090801|2009-07-03 03:30,3,66.41,66.54,66.36,66.49,273
20090801|2009-07-03 04:00,3,66.4,66.44,66.37,66.37,58
20090801|2009-07-03 04:30,3,66.34,66.66,66.31,66.59,116
20090801|2009-07-03 05:00,3,66.54,66.55,66.44,66.53,147
20090801|2009-07-03 05:30,3,66.49,66.62,66.49,66.56,94
20090801|2009-07-03 06:00,3,66.55,66.8,66.53,66.75,119
20090801|2009-07-03 06:30,3,66.8,66.8,66.69,66.69,171
20090801|2009-07-03 07:00,3,66.67,66.71,66.61,66.68,75
20090801|2009-07-03 07:30,3,66.69,66.69,66.51,66.53,54
20090801|2009-07-03 08:00,3,66.56,66.59,66.46,66.49,96
20090801|2009-07-03 08:30,3,66.48,66.55,66.47,66.5,30
20090801|2009-07-03 09:00,3,66.42,66.49,66.26,66.26,205
20090801|2009-07-03 09:30,3,66.28,66.31,66.23,66.23,101
20090801|2009-07-03 10:00,3,66.24,66.24,65.97,66.03,708
20090801|2009-07-03 10:30,3,65.99,66.11,65.99,66.11,222
20090801|2009-07-03 11:00,3,66.09,66.19,66.03,66.12,152
20090801|2009-07-03 11:30,3,66.12,66.15,65.57,65.68,563
20090801|2009-07-03 12:00,3,65.66,65.74,65.48,65.55,683
20090801|2009-07-05 17:00,6,65.27,65.27,65.05,65.21,76
20090801|2009-07-05 17:30,6,65.33,65.36,65.24,65.3,30
20090801|2009-07-05 18:00,6,65.25,65.41,65.25,65.37,10
20090801|2009-07-05 18:30,6,65.33,65.33,65.33,65.33,5
20090801|2009-07-05 19:00,6,65.16,65.19,65.03,65.08,91
20090801|2009-07-05 19:30,6,65.09,65.2,64.95,65.13,179
20090801|2009-07-05 20:00,6,65.17,65.22,65.12,65.16,44
20090801|2009-07-05 20:30,6,65.16,65.16,65,65,51
20090801|2009-07-05 21:00,6,65.02,65.02,64.73,64.76,140
20090801|2009-07-05 21:30,6,64.73,64.99,64.73,64.92,66
20090801|2009-07-05 22:00,6,64.97,64.98,64.97,64.98,12
20090801|2009-07-05 22:30,6,64.99,65.14,64.92,65.09,68
20090801|2009-07-05 23:00,6,65.12,65.46,65.12,65.34,53
20090801|2009-07-05 23:30,6,65.21,65.24,65.14,65.14,10
20090801|2009-07-06 00:00,6,65.06,65.33,65.02,65.24,16
20090801|2009-07-06 00:30,6,65.3,65.34,65.18,65.27,7
20090801|2009-07-06 01:00,6,65.2,65.2,64.85,65.09,49
20090801|2009-07-06 01:30,6,64.96,65.01,64.5,64.55,347
20090801|2009-07-06 02:00,6,64.58,64.76,64.21,64.53,685
20090801|2009-07-06 02:30,6,64.49,64.59,64.06,64.14,633
20090801|2009-07-06 03:00,6,64.14,64.16,63.86,64.05,856
20090801|2009-07-06 03:30,6,64.05,64.25,63.96,64.14,451
20090801|2009-07-06 04:00,6,64.1,64.43,64.1,64.29,416
20090801|2009-07-06 04:30,6,64.31,64.31,63.96,64.03,422
20090801|2009-07-06 05:00,6,63.98,64.04,63.75,63.82,357
20090801|2009-07-06 05:30,6,63.82,63.9,63.75,63.86,229
20090801|2009-07-06 06:00,6,63.87,63.97,63.79,63.86,330
20090801|2009-07-06 06:30,6,63.87,63.89,63.39,63.69,1440
20090801|2009-07-06 07:00,6,63.66,64.16,63.66,64.16,808
20090801|2009-07-06 07:30,6,64.18,64.29,63.95,64.2,818
20090801|2009-07-06 08:00,6,64.25,64.27,63.63,64.03,2102
20090801|2009-07-06 08:30,6,64.02,64.35,63.62,64.27,2074
20090801|2009-07-06 09:00,6,64.28,64.81,64.11,64.25,3262
20090801|2009-07-06 09:30,6,64.22,64.38,64.04,64.22,1119
20090801|2009-07-06 10:00,6,64.2,64.47,64.09,64.11,1455
20090801|2009-07-06 10:30,6,64.08,64.57,64.06,64.38,1689
20090801|2009-07-06 11:00,6,64.39,64.72,64.39,64.43,1064
20090801|2009-07-06 11:30,6,64.44,64.46,64.14,64.24,887
20090801|2009-07-06 12:00,6,64.25,64.62,64.15,64.39,956
20090801|2009-07-06 12:30,6,64.39,64.42,63.72,64.15,3059
20090801|2009-07-06 13:00,6,64.15,64.2,63.85,64.02,3356
20090801|2009-07-06 13:30,6,64.02,64.09,63.99,64.06,653
20090801|2009-07-06 14:00,6,64.09,64.09,63.97,64.03,349
20090801|2009-07-06 14:30,6,63.99,64.2,63.92,64.2,331
20090801|2009-07-06 15:00,6,64.16,64.46,64.13,64.37,212
20090801|2009-07-06 15:30,6,64.29,64.31,64.18,64.26,80
20090801|2009-07-06 16:00,6,64.28,64.28,63.82,63.82,85
20090801|2009-07-06 16:30,6,64.04,64.04,64.04,64.04,1
20090801|2009-07-06 19:00,7,64.27,64.4,64.23,64.23,40
20090801|2009-07-06 20:30,7,64.28,64.28,64.09,64.09,3
20090801|2009-07-06 21:00,7,64.18,64.23,64.18,64.2,54
20090801|2009-07-06 21:30,7,64.17,64.24,64.16,64.24,75
20090801|2009-07-06 22:00,7,64.32,64.32,64.32,64.32,1
20090801|2009-07-06 22:30,7,64.3,64.42,64.29,64.42,12
20090801|2009-07-06 23:00,7,64.44,64.56,64.44,64.51,66
20090801|2009-07-06 23:30,7,64.5,64.56,64.5,64.51,60
20090801|2009-07-07 00:00,7,64.51,64.51,64.33,64.33,8
20090801|2009-07-07 00:30,7,64.25,64.34,64.23,64.23,31
20090801|2009-07-07 01:00,7,64.18,64.26,63.86,63.89,261
20090801|2009-07-07 01:30,7,63.88,64.02,63.83,63.99,247
20090801|2009-07-07 02:00,7,63.96,64.01,63.54,63.66,520
20090801|2009-07-07 02:30,7,63.67,63.85,63.56,63.78,384
20090801|2009-07-07 03:00,7,63.79,63.81,63.48,63.78,590
20090801|2009-07-07 03:30,7,63.78,64.78,63.75,64.6,1792
20090801|2009-07-07 04:00,7,64.61,64.63,64.27,64.44,728
20090801|2009-07-07 04:30,7,64.46,64.51,64.06,64.49,521
20090801|2009-07-07 05:00,7,64.49,64.58,64.3,64.38,443
20090801|2009-07-07 05:30,7,64.42,64.79,64.38,64.76,678
20090801|2009-07-07 06:00,7,64.79,64.89,64.53,64.75,852
20090801|2009-07-07 06:30,7,64.77,64.8,64.41,64.47,697
20090801|2009-07-07 07:00,7,64.48,64.53,64.25,64.3,1065
20090801|2009-07-07 07:30,7,64.3,64.62,64.26,64.29,795
20090801|2009-07-07 08:00,7,64.24,64.35,63.6,63.79,2600
20090801|2009-07-07 08:30,7,63.79,63.94,62.95,63.07,3246
20090801|2009-07-07 09:00,7,63.02,63.21,62.64,62.97,3372
20090801|2009-07-07 09:30,7,62.98,63.33,62.78,62.95,1881
20090801|2009-07-07 10:00,7,62.93,63.04,62.7,62.7,1948
20090801|2009-07-07 10:30,7,62.71,62.8,62.46,62.74,2133
20090801|2009-07-07 11:00,7,62.72,62.93,62.6,62.78,1118
20090801|2009-07-07 11:30,7,62.77,62.84,62.36,62.8,1924
20090801|2009-07-07 12:00,7,62.8,63.21,62.74,63.18,1758
20090801|2009-07-07 12:30,7,63.17,63.23,62.67,63.06,1555
20090801|2009-07-07 13:00,7,63.06,63.19,62.75,62.93,3161
20090801|2009-07-07 13:30,7,62.94,62.94,62.61,62.69,861
20090801|2009-07-07 14:00,7,62.66,62.74,62.4,62.56,812
20090801|2009-07-07 14:30,7,62.57,62.58,62.36,62.38,241
20090801|2009-07-07 15:00,7,62.43,62.55,62.4,62.55,43
20090801|2009-07-07 15:30,7,62.6,62.74,62.25,62.32,399
20090801|2009-07-07 16:00,7,62.32,62.32,62.17,62.3,40
20090801|2009-07-07 16:30,7,62.22,62.22,62.22,62.22,5
20090801|2009-07-07 19:00,8,62.18,62.18,62.18,62.18,2
20090801|2009-07-07 19:30,8,62.12,62.12,62.03,62.03,48
20090801|2009-07-07 20:00,8,61.99,62.01,61.99,62.01,24
20090801|2009-07-07 21:00,8,62.33,62.33,62.13,62.16,43
20090801|2009-07-07 21:30,8,62.24,62.3,62.24,62.3,6
20090801|2009-07-07 22:00,8,62.26,62.35,62.26,62.31,15
20090801|2009-07-07 22:30,8,62.31,62.31,62.18,62.19,14
20090801|2009-07-07 23:00,8,62.08,62.24,62.08,62.24,19
20090801|2009-07-07 23:30,8,62.16,62.26,62.16,62.17,79
20090801|2009-07-08 00:30,8,62.11,62.2,62.02,62.2,35
20090801|2009-07-08 01:00,8,62.21,62.21,61.86,61.95,154
20090801|2009-07-08 01:30,8,61.92,62.2,61.85,62.12,258
20090801|2009-07-08 02:00,8,62.14,62.5,62.11,62.33,314
20090801|2009-07-08 02:30,8,62.3,62.3,62.09,62.29,280
20090801|2009-07-08 03:00,8,62.1,62.15,61.98,62.05,323
20090801|2009-07-08 03:30,8,62.08,62.33,62.08,62.23,379
20090801|2009-07-08 04:00,8,62.23,62.36,62.16,62.23,429
20090801|2009-07-08 04:30,8,62.21,62.43,62.2,62.42,467
20090801|2009-07-08 05:00,8,62.44,62.67,62.43,62.58,600
20090801|2009-07-08 05:30,8,62.59,62.59,62.4,62.49,282
20090801|2009-07-08 06:00,8,62.5,62.58,62.44,62.49,283
20090801|2009-07-08 06:30,8,62.5,62.53,62.22,62.34,489
20090801|2009-07-08 07:00,8,62.32,62.39,61.91,62,1536
20090801|2009-07-08 07:30,8,62.04,62.04,61.66,61.83,1757
20090801|2009-07-08 08:00,8,61.84,62.25,61.76,62.12,1064
20090801|2009-07-08 08:30,8,62.04,62.18,61.91,61.98,1004
20090801|2009-07-08 09:00,8,62.03,62.16,61.94,62.08,1228
20090801|2009-07-08 09:30,8,62.04,62.06,61.39,61.46,5730
20090801|2009-07-08 10:00,8,61.46,61.57,60.7,60.7,5331
20090801|2009-07-08 10:30,8,60.73,60.82,60.55,60.75,3930
20090801|2009-07-08 11:00,8,60.74,60.89,60.27,60.33,2940
20090801|2009-07-08 11:30,8,60.33,60.71,60.29,60.45,1583
20090801|2009-07-08 12:00,8,60.46,61.14,60.46,61.12,1490
20090801|2009-07-08 12:30,8,61.11,61.23,60.64,60.89,2412
20090801|2009-07-08 13:00,8,60.93,60.96,60.01,60.11,4231
20090801|2009-07-08 13:30,8,60.1,60.23,60.01,60.1,1146
20090801|2009-07-08 14:00,8,60.12,60.18,60.03,60.14,544
20090801|2009-07-08 14:30,8,60.15,60.33,60.04,60.18,357
20090801|2009-07-08 15:00,8,60.2,60.22,60.08,60.15,78
20090801|2009-07-08 15:30,8,60.17,60.31,60.09,60.29,94
20090801|2009-07-08 16:00,8,60.34,60.5,60.34,60.5,27
20090801|2009-07-08 19:00,9,60.33,60.53,60.33,60.51,34
20090801|2009-07-08 19:30,9,60.58,60.69,60.58,60.68,42
20090801|2009-07-08 20:00,9,60.67,60.78,60.65,60.75,56
20090801|2009-07-08 20:30,9,60.8,60.84,60.75,60.82,19
20090801|2009-07-08 21:00,9,60.77,60.79,60.77,60.79,3
20090801|2009-07-08 21:30,9,60.76,60.76,60.48,60.55,25
20090801|2009-07-08 22:00,9,60.59,60.66,60.53,60.66,19
20090801|2009-07-08 22:30,9,60.7,60.73,60.57,60.6,96
20090801|2009-07-08 23:00,9,60.6,60.68,60.52,60.68,22
20090801|2009-07-08 23:30,9,60.73,60.79,60.73,60.79,4
20090801|2009-07-09 00:00,9,60.81,60.85,60.81,60.85,10
20090801|2009-07-09 00:30,9,60.64,60.75,60.58,60.58,20
20090801|2009-07-09 01:00,9,60.63,60.85,60.57,60.85,62
20090801|2009-07-09 01:30,9,60.87,60.97,60.71,60.87,157
20090801|2009-07-09 02:00,9,60.85,60.86,60.64,60.79,303
20090801|2009-07-09 02:30,9,60.8,61.1,60.77,61.02,716
20090801|2009-07-09 03:00,9,61.02,61.15,60.92,61.07,457
20090801|2009-07-09 03:30,9,61.06,61.25,61.02,61.13,367
20090801|2009-07-09 04:00,9,61.15,61.19,61.07,61.11,264
20090801|2009-07-09 04:30,9,61.12,61.44,61.09,61.33,928
20090801|2009-07-09 05:00,9,61.31,61.4,61.2,61.21,346
20090801|2009-07-09 05:30,9,61.24,61.27,61.09,61.13,310
20090801|2009-07-09 06:00,9,61.13,61.25,60.89,61.03,547
20090801|2009-07-09 06:30,9,61.03,61.22,60.84,61.11,387
20090801|2009-07-09 07:00,9,61.11,61.33,60.92,61.23,994
20090801|2009-07-09 07:30,9,61.26,61.66,61.1,61.35,1964
20090801|2009-07-09 08:00,9,61.37,61.37,60.5,60.7,2805
20090801|2009-07-09 08:30,9,60.69,60.8,60.04,60.23,4595
20090801|2009-07-09 09:00,9,60.22,60.53,59.59,59.68,2158
20090801|2009-07-09 09:30,9,59.7,60.16,59.68,60,2964
20090801|2009-07-09 10:00,9,59.96,59.97,59.25,59.75,3515
20090801|2009-07-09 10:30,9,59.75,60.57,59.64,59.92,4303
20090801|2009-07-09 11:00,9,59.87,60.57,59.8,60.33,2101
20090801|2009-07-09 11:30,9,60.33,60.49,59.91,60.19,870
20090801|2009-07-09 12:00,9,60.23,60.28,59.74,59.91,983
20090801|2009-07-09 12:30,9,59.98,60.15,59.66,59.76,1087
20090801|2009-07-09 13:00,9,59.75,60.47,59.73,60.38,3240
20090801|2009-07-09 13:30,9,60.38,60.39,60.23,60.28,815
20090801|2009-07-09 14:00,9,60.31,60.42,60.25,60.3,254
20090801|2009-07-09 14:30,9,60.32,60.57,60.3,60.45,189
20090801|2009-07-09 15:00,9,60.42,60.59,60.41,60.52,214
20090801|2009-07-09 15:30,9,60.54,60.54,60.47,60.5,60
20090801|2009-07-09 16:00,9,60.44,60.44,60.44,60.44,5
20090801|2009-07-09 16:30,9,60.3,60.31,60.3,60.31,6
20090801|2009-07-09 19:00,10,60.7,60.82,60.7,60.82,8
20090801|2009-07-09 19:30,10,60.75,60.75,60.54,60.54,5
20090801|2009-07-09 20:00,10,60.64,60.64,60.64,60.64,2
20090801|2009-07-09 20:30,10,60.61,60.64,60.57,60.57,11
20090801|2009-07-09 21:00,10,60.52,60.52,60.02,60.08,45
20090801|2009-07-09 21:30,10,60.05,60.14,59.99,60.08,48
20090801|2009-07-09 23:30,10,60.35,60.35,60.21,60.29,9
20090801|2009-07-10 00:00,10,60.35,60.43,60.35,60.39,56
20090801|2009-07-10 00:30,10,60.39,60.43,60.29,60.31,35
20090801|2009-07-10 01:00,10,60.33,60.33,60.09,60.12,40
20090801|2009-07-10 01:30,10,60.1,60.11,59.72,59.83,146
20090801|2009-07-10 02:00,10,59.88,59.94,59.55,59.64,206
20090801|2009-07-10 02:30,10,59.63,59.8,59.52,59.65,197
20090801|2009-07-10 03:00,10,59.67,60.13,59.62,59.77,477
20090801|2009-07-10 03:30,10,59.81,60.34,59.75,60.16,927
20090801|2009-07-10 04:00,10,60.17,60.18,59.95,60,163
20090801|2009-07-10 04:30,10,60.04,60.08,59.5,59.66,580
20090801|2009-07-10 05:00,10,59.66,59.67,59.54,59.66,257
20090801|2009-07-10 05:30,10,59.63,59.8,59.51,59.61,382
20090801|2009-07-10 06:00,10,59.61,59.71,59.53,59.61,263
20090801|2009-07-10 06:30,10,59.61,59.7,59.05,59.1,1074
20090801|2009-07-10 07:00,10,59.09,59.2,58.74,58.76,2073
20090801|2009-07-10 07:30,10,58.76,59.17,58.75,59.08,1319
20090801|2009-07-10 08:00,10,59.04,59.27,58.72,59.27,1418
20090801|2009-07-10 08:30,10,59.27,59.65,59.1,59.26,2042
20090801|2009-07-10 09:00,10,59.22,59.72,59.06,59.5,1123
20090801|2009-07-10 09:30,10,59.52,59.56,59.26,59.34,1122
20090801|2009-07-10 10:00,10,59.33,59.33,58.85,58.9,2534
20090801|2009-07-10 10:30,10,58.92,59.18,58.82,59.11,2669
20090801|2009-07-10 11:00,10,59.09,59.39,59.06,59.21,1261
20090801|2009-07-10 11:30,10,59.21,59.76,59.18,59.58,1320
20090801|2009-07-10 12:00,10,59.58,60.02,59.56,59.58,1771
20090801|2009-07-10 12:30,10,59.66,59.97,59.65,59.8,1345
20090801|2009-07-10 13:00,10,59.79,60.2,59.63,59.87,3122
20090801|2009-07-10 13:30,10,59.86,59.89,59.78,59.83,978
20090801|2009-07-10 14:00,10,59.86,59.88,59.77,59.8,250
20090801|2009-07-10 14:30,10,59.81,60.04,59.81,59.88,66
20090801|2009-07-10 15:00,10,59.85,59.88,59.81,59.82,77
20090801|2009-07-10 15:30,10,59.83,59.83,59.66,59.72,82
20090801|2009-07-10 16:00,10,59.7,59.7,59.7,59.7,5
20090801|2009-07-10 16:30,10,59.57,59.87,59.57,59.57,6
20090801|2009-07-12 17:00,13,59.95,59.95,59.93,59.93,3
20090801|2009-07-12 17:30,13,59.92,60.12,59.92,60.1,11
20090801|2009-07-12 18:00,13,60.13,60.22,60.07,60.07,5
20090801|2009-07-12 18:30,13,60,60,59.94,59.94,13
20090801|2009-07-12 19:00,13,60.08,60.09,60.08,60.09,2
20090801|2009-07-12 19:30,13,60.04,60.1,60.04,60.1,6
20090801|2009-07-12 20:00,13,60.09,60.18,60.09,60.15,5
20090801|2009-07-12 20:30,13,60.14,60.14,60.02,60.02,29
20090801|2009-07-12 21:00,13,59.97,59.97,59.69,59.93,28
20090801|2009-07-12 21:30,13,59.97,59.97,59.72,59.72,12
20090801|2009-07-12 22:00,13,59.64,59.66,59.5,59.5,42
20090801|2009-07-12 22:30,13,59.49,59.5,59.3,59.3,39
20090801|2009-07-12 23:00,13,59.28,59.35,59.14,59.14,87
20090801|2009-07-12 23:30,13,59.2,59.2,59.13,59.13,7
20090801|2009-07-13 00:00,13,59.21,59.3,59.2,59.2,60
20090801|2009-07-13 00:30,13,59.15,59.15,59,59.01,46
20090801|2009-07-13 01:00,13,59,59.17,58.93,59.05,106
20090801|2009-07-13 01:30,13,59.07,59.11,58.87,59.05,134
20090801|2009-07-13 02:00,13,59.05,59.44,59.05,59.27,235
20090801|2009-07-13 02:30,13,59.28,59.45,59.24,59.43,161
20090801|2009-07-13 03:00,13,59.45,59.69,59.45,59.47,346
20090801|2009-07-13 03:30,13,59.47,59.48,59.23,59.31,423
20090801|2009-07-13 04:00,13,59.35,59.65,59.34,59.52,242
20090801|2009-07-13 04:30,13,59.54,59.91,59.54,59.62,519
20090801|2009-07-13 05:00,13,59.65,59.86,59.65,59.8,173
20090801|2009-07-13 05:30,13,59.85,60.06,59.83,59.93,309
20090801|2009-07-13 06:00,13,59.92,59.99,59.79,59.96,267
20090801|2009-07-13 06:30,13,59.97,60.03,59.86,59.87,199
20090801|2009-07-13 07:00,13,59.92,60.52,59.92,60.42,1203
20090801|2009-07-13 07:30,13,60.44,60.68,60.06,60.31,2040
20090801|2009-07-13 08:00,13,60.29,60.39,59.07,59.23,3760
20090801|2009-07-13 08:30,13,59.25,59.62,58.52,58.62,2300
20090801|2009-07-13 09:00,13,58.62,58.79,58.34,58.79,3091
20090801|2009-07-13 09:30,13,58.79,59.21,58.76,59.2,1565
20090801|2009-07-13 10:00,13,59.21,59.29,58.58,58.69,2272
20090801|2009-07-13 10:30,13,58.69,59.35,58.69,59,1936
20090801|2009-07-13 11:00,13,59.19,59.21,58.89,59.11,960
20090801|2009-07-13 11:30,13,59.11,59.45,58.97,59.18,1087
20090801|2009-07-13 12:00,13,59.22,59.94,59.18,59.79,1767
20090801|2009-07-13 12:30,13,59.82,59.83,59.32,59.41,1423
20090801|2009-07-13 13:00,13,59.45,59.79,59.1,59.71,3531
20090801|2009-07-13 13:30,13,59.71,59.81,59.66,59.73,691
20090801|2009-07-13 14:00,13,59.72,59.87,59.67,59.72,235
20090801|2009-07-13 14:30,13,59.75,60.08,59.75,59.86,370
20090801|2009-07-13 15:00,13,59.9,59.9,59.81,59.86,132
20090801|2009-07-13 15:30,13,59.92,60.03,59.91,60.03,44
20090801|2009-07-13 16:00,13,59.97,60.06,59.97,60.06,2
20090801|2009-07-13 19:00,14,60.08,60.08,59.81,59.81,6
20090801|2009-07-13 19:30,14,59.82,60.13,59.82,59.93,26
20090801|2009-07-13 20:00,14,59.94,60.06,59.85,60.05,29
20090801|2009-07-13 20:30,14,60.05,60.17,59.98,60.13,28
20090801|2009-07-13 21:00,14,60.12,60.13,60.02,60.04,24
20090801|2009-07-13 21:30,14,60.06,60.14,60.04,60.14,26
20090801|2009-07-13 22:00,14,60.14,60.2,60.08,60.2,24
20090801|2009-07-13 22:30,14,60.2,60.29,60.12,60.29,39
20090801|2009-07-13 23:00,14,60.38,60.38,60.26,60.26,4
20090801|2009-07-13 23:30,14,60.25,60.29,60.2,60.21,71
20090801|2009-07-14 00:00,14,60.17,60.19,60.11,60.16,25
20090801|2009-07-14 00:30,14,60.18,60.27,60.08,60.27,39
20090801|2009-07-14 01:00,14,60.34,60.45,60.3,60.35,108
20090801|2009-07-14 01:30,14,60.35,60.35,60.15,60.28,189
20090801|2009-07-14 02:00,14,60.24,60.4,60.14,60.34,233
20090801|2009-07-14 02:30,14,60.34,60.69,60.21,60.62,319
20090801|2009-07-14 03:00,14,60.62,60.67,60.5,60.6,455
20090801|2009-07-14 03:30,14,60.6,60.81,60.48,60.56,337
20090801|2009-07-14 04:00,14,60.55,60.55,60.32,60.54,421
20090801|2009-07-14 04:30,14,60.51,60.53,60.29,60.38,251
20090801|2009-07-14 05:00,14,60.37,60.5,60.36,60.43,200
20090801|2009-07-14 05:30,14,60.42,60.68,60.42,60.66,288
20090801|2009-07-14 06:00,14,60.67,60.82,60.63,60.75,458
20090801|2009-07-14 06:30,14,60.77,61.13,60.74,61.08,735
20090801|2009-07-14 07:00,14,61.09,61.35,60.85,60.87,1835
20090801|2009-07-14 07:30,14,60.89,61.12,60.42,60.54,1974
20090801|2009-07-14 08:00,14,60.51,61.45,60.36,60.97,2888
20090801|2009-07-14 08:30,14,60.96,61.11,60.46,60.73,1888
20090801|2009-07-14 09:00,14,60.74,60.94,60.4,60.52,1539
20090801|2009-07-14 09:30,14,60.48,60.55,59.72,60.02,3603
20090801|2009-07-14 10:00,14,60.01,60.28,59.84,60.28,1222
20090801|2009-07-14 10:30,14,60.28,60.33,60.02,60.08,532
20090801|2009-07-14 11:00,14,60.08,60.33,59.92,59.97,870
20090801|2009-07-14 11:30,14,59.99,60.12,59.38,59.61,2017
20090801|2009-07-14 12:00,14,59.6,59.73,59.25,59.35,1475
20090801|2009-07-14 12:30,14,59.39,59.76,59.35,59.56,907
20090801|2009-07-14 13:00,14,59.51,59.89,59.15,59.44,3653
20090801|2009-07-14 13:30,14,59.44,59.49,59.31,59.45,422
20090801|2009-07-14 14:00,14,59.45,59.51,59.4,59.45,386
20090801|2009-07-14 14:30,14,59.46,59.46,59.33,59.44,146
20090801|2009-07-14 15:00,14,59.42,59.45,59.3,59.45,118
20090801|2009-07-14 15:30,14,59.45,59.9,59.45,59.78,266
20090801|2009-07-14 16:00,14,59.78,59.78,59.74,59.75,35
20090801|2009-07-14 16:30,14,59.65,59.65,59.55,59.55,15
20090801|2009-07-14 19:00,15,59.8,60.03,59.8,60.03,30
20090801|2009-07-14 19:30,15,59.96,60.1,59.96,60.1,8
20090801|2009-07-14 20:00,15,59.95,60.18,59.95,60.18,22
20090801|2009-07-14 20:30,15,60.25,60.28,60.19,60.19,45
20090801|2009-07-14 21:00,15,60.25,60.25,60.17,60.19,14
20090801|2009-07-14 21:30,15,60.19,60.2,60,60,18
20090801|2009-07-14 22:00,15,60,60.12,59.93,60.09,24
20090801|2009-07-14 22:30,15,60.08,60.19,60.06,60.13,24
20090801|2009-07-14 23:00,15,60.17,60.2,60.13,60.2,13
20090801|2009-07-14 23:30,15,60.18,60.32,60.14,60.27,19
20090801|2009-07-15 00:00,15,60.24,60.31,60.21,60.25,23
20090801|2009-07-15 00:30,15,60.27,60.39,60.24,60.36,37
20090801|2009-07-15 01:00,15,60.4,60.6,60.4,60.51,182
20090801|2009-07-15 01:30,15,60.52,60.66,60.46,60.62,144
20090801|2009-07-15 02:00,15,60.6,60.6,60.43,60.43,349
20090801|2009-07-15 02:30,15,60.46,60.68,60.45,60.65,183
20090801|2009-07-15 03:00,15,60.64,60.65,60.34,60.39,248
20090801|2009-07-15 03:30,15,60.38,60.39,60.13,60.21,350
20090801|2009-07-15 04:00,15,60.27,60.58,60.25,60.37,230
20090801|2009-07-15 04:30,15,60.38,60.51,60.34,60.45,244
20090801|2009-07-15 05:00,15,60.47,60.51,60.35,60.39,269
20090801|2009-07-15 05:30,15,60.34,60.52,60.29,60.5,211
20090801|2009-07-15 06:00,15,60.5,60.62,60.37,60.54,538
20090801|2009-07-15 06:30,15,60.52,60.57,60.44,60.48,149
20090801|2009-07-15 07:00,15,60.5,60.52,60.19,60.33,491
20090801|2009-07-15 07:30,15,60.34,61.03,60.33,60.85,2050
20090801|2009-07-15 08:00,15,60.82,61.01,60.61,60.85,1395
20090801|2009-07-15 08:30,15,60.85,60.9,60.51,60.86,1603
20090801|2009-07-15 09:00,15,60.84,60.94,60.58,60.88,705
20090801|2009-07-15 09:30,15,60.8,61.21,60.28,60.34,3578
20090801|2009-07-15 10:00,15,60.37,61.04,60.33,60.8,1164
20090801|2009-07-15 10:30,15,60.81,61.45,60.72,61.4,2288
20090801|2009-07-15 11:00,15,61.37,61.38,60.93,61.28,2358
20090801|2009-07-15 11:30,15,61.28,61.91,61.28,61.51,2697
20090801|2009-07-15 12:00,15,61.56,61.96,61.56,61.79,1406
20090801|2009-07-15 12:30,15,61.84,61.99,61.56,61.61,1655
20090801|2009-07-15 13:00,15,61.6,61.86,61.28,61.54,3842
20090801|2009-07-15 13:30,15,61.55,61.96,61.53,61.78,855
20090801|2009-07-15 14:00,15,61.76,61.99,61.68,61.75,289
20090801|2009-07-15 14:30,15,61.75,61.92,61.71,61.78,223
20090801|2009-07-15 15:00,15,61.8,61.86,61.73,61.74,104
20090801|2009-07-15 15:30,15,61.73,61.78,61.67,61.69,154
20090801|2009-07-15 16:00,15,61.98,61.98,61.98,61.98,1
20090801|2009-07-15 19:00,16,61.73,61.73,61.73,61.73,1
20090801|2009-07-15 19:30,16,61.62,61.8,61.62,61.63,19
20090801|2009-07-15 20:00,16,61.64,61.71,61.63,61.68,9
20090801|2009-07-15 20:30,16,61.59,61.77,61.59,61.77,82
20090801|2009-07-15 21:00,16,61.64,61.65,61.53,61.53,11
20090801|2009-07-15 21:30,16,61.53,61.53,61.36,61.42,85
20090801|2009-07-15 22:00,16,61.5,61.54,61.5,61.52,8
20090801|2009-07-15 22:30,16,61.49,61.49,61.49,61.49,1
20090801|2009-07-15 23:00,16,61.53,61.53,61.49,61.49,25
20090801|2009-07-15 23:30,16,61.49,61.49,61.43,61.43,6
20090801|2009-07-16 00:30,16,61.65,61.69,61.63,61.68,16
20090801|2009-07-16 01:00,16,61.76,61.76,61.46,61.51,94
20090801|2009-07-16 01:30,16,61.47,61.57,61.32,61.4,144
20090801|2009-07-16 02:00,16,61.35,61.69,61.24,61.66,395
20090801|2009-07-16 02:30,16,61.62,61.62,61.31,61.31,134
20090801|2009-07-16 03:00,16,61.24,61.25,61.04,61.16,479
20090801|2009-07-16 03:30,16,61.12,61.23,61.12,61.18,81
20090801|2009-07-16 04:00,16,61.16,61.17,60.75,60.84,433
20090801|2009-07-16 04:30,16,60.84,61.04,60.8,60.97,325
20090801|2009-07-16 05:00,16,60.94,60.94,60.78,60.89,307
20090801|2009-07-16 05:30,16,60.92,61.25,60.9,60.93,799
20090801|2009-07-16 06:00,16,60.93,61.07,60.85,61.07,239
20090801|2009-07-16 06:30,16,61.11,61.32,60.93,61,844
20090801|2009-07-16 07:00,16,60.97,61.05,60.7,60.73,693
20090801|2009-07-16 07:30,16,60.78,61.19,60.67,60.85,1438
20090801|2009-07-16 08:00,16,60.84,60.92,60.3,60.55,2603
20090801|2009-07-16 08:30,16,60.61,61.25,60.52,61.25,2543
20090801|2009-07-16 09:00,16,61.25,61.25,60.76,61.18,1320
20090801|2009-07-16 09:30,16,61.2,61.67,61.2,61.6,2885
20090801|2009-07-16 10:00,16,61.6,61.91,61.29,61.29,1748
20090801|2009-07-16 10:30,16,61.28,61.56,61.12,61.56,1246
20090801|2009-07-16 11:00,16,61.53,61.58,60.99,61.06,1317
20090801|2009-07-16 11:30,16,61.03,61.18,60.98,61.04,615
20090801|2009-07-16 12:00,16,61.03,61.04,60.61,60.71,1171
20090801|2009-07-16 12:30,16,60.79,61.2,60.76,61.11,884
20090801|2009-07-16 13:00,16,61.13,62.14,61.1,62.05,4018
20090801|2009-07-16 13:30,16,62.05,62.17,61.97,62.06,929
20090801|2009-07-16 14:00,16,62.05,62.11,62,62.05,176
20090801|2009-07-16 14:30,16,62.07,62.08,61.98,62.02,96
20090801|2009-07-16 15:00,16,62.03,62.03,61.97,62,36
20090801|2009-07-16 15:30,16,62.02,62.02,61.98,61.99,6
20090801|2009-07-16 16:00,16,62.01,62.25,62,62.25,61
20090801|2009-07-16 16:30,16,62.15,62.15,62.15,62.15,1
20090801|2009-07-16 19:00,17,61.95,61.95,61.95,61.95,13
20090801|2009-07-16 20:00,17,61.8,61.8,61.69,61.69,36
20090801|2009-07-16 20:30,17,61.69,61.69,61.51,61.51,46
20090801|2009-07-16 21:00,17,61.59,61.59,61.59,61.59,1
20090801|2009-07-16 21:30,17,61.59,61.68,61.59,61.68,31
20090801|2009-07-16 22:00,17,61.63,61.73,61.63,61.67,25
20090801|2009-07-16 22:30,17,61.6,61.67,61.55,61.67,12
20090801|2009-07-16 23:00,17,61.62,61.62,61.62,61.62,1
20090801|2009-07-16 23:30,17,61.57,61.65,61.57,61.65,6
20090801|2009-07-17 00:00,17,61.66,61.66,61.66,61.66,1
20090801|2009-07-17 00:30,17,61.69,61.72,61.65,61.7,7
20090801|2009-07-17 01:00,17,61.7,61.7,61.7,61.7,5
20090801|2009-07-17 01:30,17,61.69,61.69,61.5,61.5,62
20090801|2009-07-17 02:00,17,61.51,61.87,61.51,61.75,122
20090801|2009-07-17 02:30,17,61.72,61.86,61.63,61.71,53
20090801|2009-07-17 03:00,17,61.63,61.89,61.6,61.79,224
20090801|2009-07-17 03:30,17,61.82,61.84,61.57,61.64,109
20090801|2009-07-17 04:00,17,61.7,61.83,61.61,61.61,118
20090801|2009-07-17 04:30,17,61.6,61.78,61.6,61.73,105
20090801|2009-07-17 05:00,17,61.78,61.95,61.75,61.9,167
20090801|2009-07-17 05:30,17,61.95,61.97,61.82,61.92,179
20090801|2009-07-17 06:00,17,61.89,62.06,61.7,61.73,251
20090801|2009-07-17 06:30,17,61.72,61.82,61.39,61.5,331
20090801|2009-07-17 07:00,17,61.5,61.72,61.04,61.38,681
20090801|2009-07-17 07:30,17,61.39,61.79,61.28,61.75,510
20090801|2009-07-17 08:00,17,61.77,62.67,61.66,62.59,1570
20090801|2009-07-17 08:30,17,62.59,63.38,62.56,63.35,2687
20090801|2009-07-17 09:00,17,63.34,63.7,63.08,63.58,1624
20090801|2009-07-17 09:30,17,63.58,63.59,62.87,63.09,2043
20090801|2009-07-17 10:00,17,63.1,63.41,63.06,63.07,1103
20090801|2009-07-17 10:30,17,63.1,63.23,62.82,62.96,1123
20090801|2009-07-17 11:00,17,62.97,63.57,62.97,63.44,1116
20090801|2009-07-17 11:30,17,63.42,63.91,63.34,63.76,1248
20090801|2009-07-17 12:00,17,63.78,63.95,63.61,63.8,815
20090801|2009-07-17 12:30,17,63.8,63.99,63.71,63.76,601
20090801|2009-07-17 13:00,17,63.77,63.95,63.4,63.56,1514
20090801|2009-07-17 13:30,17,63.57,63.6,63.49,63.57,215
20090801|2009-07-17 14:00,17,63.55,63.55,63.43,63.43,81
20090801|2009-07-17 14:30,17,63.43,63.43,63.3,63.42,58
20090801|2009-07-17 15:00,17,63.38,63.42,63.29,63.42,17
20090801|2009-07-17 15:30,17,63.4,63.6,63.4,63.6,25
20090801|2009-07-17 16:00,17,63.42,63.42,63.42,63.42,1
20090801|2009-07-19 17:00,20,63.36,63.36,63.36,63.36,1
20090801|2009-07-19 17:30,20,63.36,63.36,63.36,63.36,18
20090801|2009-07-19 19:00,20,63.36,63.36,63.36,63.36,7
20090801|2009-07-19 20:00,20,63.56,63.74,63.53,63.74,29
20090801|2009-07-19 20:30,20,63.82,63.97,63.81,63.81,16
20090801|2009-07-19 21:00,20,63.94,64.1,63.94,64.1,6
20090801|2009-07-19 21:30,20,64.15,64.16,64.09,64.1,15
20090801|2009-07-19 22:00,20,64.09,64.13,63.97,63.97,18
20090801|2009-07-19 22:30,20,64.02,64.06,63.95,63.95,12
20090801|2009-07-19 23:00,20,63.97,64.02,63.97,64.02,2
20090801|2009-07-20 01:00,20,64.22,64.29,64.22,64.25,14
20090801|2009-07-20 01:30,20,64.15,64.21,64.11,64.17,13
20090801|2009-07-20 02:00,20,64.03,64.41,64.03,64.3,61
20090801|2009-07-20 02:30,20,64.34,64.5,64.23,64.49,104
20090801|2009-07-20 03:00,20,64.49,64.56,64.4,64.5,97
20090801|2009-07-20 03:30,20,64.53,64.72,64.53,64.63,199
20090801|2009-07-20 04:00,20,64.55,64.71,64.36,64.55,149
20090801|2009-07-20 04:30,20,64.55,64.65,64.47,64.47,68
20090801|2009-07-20 05:00,20,64.63,64.91,64.63,64.85,89
20090801|2009-07-20 05:30,20,64.79,64.86,64.73,64.74,106
20090801|2009-07-20 06:00,20,64.74,64.87,64.73,64.79,85
20090801|2009-07-20 06:30,20,64.81,64.81,64.58,64.6,124
20090801|2009-07-20 07:00,20,64.6,64.6,64.24,64.26,211
20090801|2009-07-20 07:30,20,64.23,64.49,64.06,64.37,75
20090801|2009-07-20 08:00,20,64.44,64.56,64.02,64.18,591
20090801|2009-07-20 08:30,20,64.3,64.55,64.02,64.11,760
20090801|2009-07-20 09:00,20,64.18,64.37,64.02,64.07,274
20090801|2009-07-20 09:30,20,64.05,64.05,63.46,63.61,347
20090801|2009-07-20 10:00,20,63.48,63.74,63.19,63.68,240
20090801|2009-07-20 10:30,20,63.72,63.88,63.51,63.51,180
20090801|2009-07-20 11:00,20,63.69,64.08,63.61,63.96,105
20090801|2009-07-20 11:30,20,63.89,64.29,63.78,63.91,418
20090801|2009-07-20 12:00,20,63.93,63.99,63.64,63.69,137
20090801|2009-07-20 12:30,20,63.7,63.82,63.26,63.8,198
20090801|2009-07-20 13:00,20,63.8,64.19,63.73,63.99,1247
20090901|2008-05-05 15:00,5,113.09,113.09,113.09,113.09,0
20090901|2008-05-06 15:00,6,114.93,114.93,114.93,114.93,0
20090901|2008-05-07 15:00,7,117.34,117.34,117.34,117.34,0
20090901|2008-05-08 15:00,8,118.55,118.55,118.55,118.55,0
20090901|2008-05-09 15:00,9,121.75,121.75,121.75,121.75,0
20090901|2008-05-12 15:30,12,120.24,120.24,120.24,120.24,0
20090901|2008-05-13 15:00,13,121.26,121.26,121.26,121.26,0
20090901|2008-05-14 15:00,14,121.16,121.16,121.16,121.16,0
20090901|2008-05-15 15:00,15,120.97,120.97,120.97,120.97,0
20090901|2008-05-16 15:00,16,124.13,124.13,124.13,124.13,0
20090901|2008-05-20 15:30,20,130.23,130.23,130.23,130.23,0
20090901|2008-05-21 15:30,21,134.35,134.35,134.35,134.35,0
20090901|2008-05-22 15:30,22,129.86,129.86,129.86,129.86,0
20090901|2008-05-23 15:00,23,129.8,129.8,129.8,129.8,0
20090901|2008-05-26 12:30,26,130.55,130.55,130.55,130.55,0
20090901|2008-05-27 15:00,27,127.61,127.61,127.61,127.61,0
20090901|2008-05-28 15:00,28,128.18,128.18,128.18,128.18,0
20090901|2008-05-29 15:00,29,125.08,125.08,125.08,125.08,0
20090901|2008-05-30 15:00,30,125.15,125.15,125.15,125.15,0
20090901|2008-06-03 15:30,3,123.92,123.92,123.92,123.92,0
20090901|2008-06-04 15:00,4,122.14,122.14,122.14,122.14,0
20090901|2008-06-05 15:30,5,126.65,126.65,126.65,126.65,0
20090901|2008-06-06 15:00,6,134.64,134.64,134.64,134.64,0
20090901|2008-06-09 15:30,9,131.6,131.6,131.6,131.6,0
20090901|2008-06-10 15:00,10,130.02,130.02,130.02,130.02,0
20090901|2008-06-11 15:00,11,135.44,135.44,135.44,135.44,0
20090901|2008-06-12 15:00,12,136.27,136.27,136.27,136.27,0
20090901|2008-06-13 15:00,13,134.97,134.97,134.97,134.97,0
20090901|2008-06-16 15:30,16,135.88,135.88,135.88,135.88,0
20090901|2008-06-17 15:00,17,134.91,134.91,134.91,134.91,0
20090901|2008-06-18 15:30,18,136.46,136.46,136.46,136.46,0
20090901|2008-06-19 15:00,19,132.42,132.42,132.42,132.42,0
20090901|2008-06-20 15:00,20,134.12,134.12,134.12,134.12,0
20090901|2008-06-23 15:30,23,135.69,135.69,135.69,135.69,0
20090901|2008-06-24 15:00,24,136.54,136.54,136.54,136.54,0
20090901|2008-06-25 15:00,25,134.67,134.67,134.67,134.67,0
20090901|2008-06-26 15:00,26,139.3,139.3,139.3,139.3,0
20090901|2008-06-27 15:00,27,139.9,139.9,139.9,139.9,0
20090901|2008-06-30 15:00,30,140.42,140.42,140.42,140.42,0
20090901|2008-07-01 15:00,1,141.53,141.53,141.53,141.53,0
20090901|2008-07-02 15:00,2,144.09,144.09,144.09,144.09,0
20090901|2008-07-03 15:00,3,145.64,145.64,145.64,145.64,0
20090901|2008-07-04 12:00,4,144.57,144.57,144.57,144.57,0
20090901|2008-07-08 15:00,8,138.34,138.34,138.34,138.34,0
20090901|2008-07-09 15:00,9,138.22,138.22,138.22,138.22,0
20090901|2008-07-10 15:30,10,142.85,142.85,142.85,142.85,0
20090901|2008-07-11 15:00,11,145.26,145.26,145.26,145.26,0
20090901|2008-07-14 15:00,14,145.96,145.96,145.96,145.96,0
20090901|2008-07-15 15:00,15,140.25,140.25,140.25,140.25,0
20090901|2008-07-16 15:00,16,136.81,136.81,136.81,136.81,0
20090901|2008-07-17 15:00,17,131.68,131.68,131.68,131.68,0
20090901|2008-07-18 13:00,18,132.05,132.05,132.05,132.05,0
20090901|2008-07-21 15:00,21,133.29,133.29,133.29,133.29,0
20090901|2008-07-22 15:00,22,130.53,130.53,130.53,130.53,0
20090901|2008-07-23 15:30,23,126.61,126.61,126.61,126.61,0
20090901|2008-07-24 15:00,24,126.42,126.42,126.42,126.42,0
20090901|2008-07-25 15:00,25,124.63,124.63,124.63,124.63,0
20090901|2008-07-28 15:00,28,125.96,125.96,125.96,125.96,0
20090901|2008-07-29 15:00,29,123.53,123.53,123.53,123.53,0
20090901|2008-07-30 15:00,30,127.25,127.25,127.25,127.25,0
20090901|2008-07-31 15:30,31,124.5,124.5,124.5,124.5,0
20090901|2008-08-01 15:00,1,125.79,125.79,125.79,125.79,0
20090901|2008-08-04 08:30,4,124.7,124.7,124.7,124.7,0
20090901|2008-08-04 09:30,4,124.7,124.7,124.7,124.7,0
20090901|2008-08-05 15:00,5,118.89,118.89,118.89,118.89,0
20090901|2008-08-06 15:00,6,118.03,118.03,118.03,118.03,0
20090901|2008-08-07 15:00,7,118.69,118.69,118.69,118.69,0
20090901|2008-08-08 15:00,8,115.76,115.76,115.76,115.76,0
20090901|2008-08-11 15:00,11,115.76,115.76,115.76,115.76,0
20090901|2008-08-12 15:00,12,113.76,113.76,113.76,113.76,0
20090901|2008-08-13 15:00,13,116.24,116.24,116.24,116.24,0
20090901|2008-08-14 15:00,14,115.55,115.55,115.55,115.55,0
20090901|2008-08-15 15:00,15,115.15,115.15,115.15,115.15,0
20090901|2008-08-18 15:00,18,113.93,113.93,113.93,113.93,0
20090901|2008-08-19 15:00,19,115.45,115.45,115.45,115.45,0
20090901|2008-08-20 15:00,20,117.25,117.25,117.25,117.25,0
20090901|2008-08-21 15:00,21,123.7,123.7,123.7,123.7,0
20090901|2008-08-22 15:00,22,117.24,117.24,117.24,117.24,0
20090901|2008-08-25 15:00,25,118.05,118.05,118.05,118.05,0
20090901|2008-08-26 15:00,26,118.42,118.42,118.42,118.42,0
20090901|2008-08-27 15:00,27,119.9,119.9,119.9,119.9,0
20090901|2008-08-28 15:00,28,117.92,117.92,117.92,117.92,0
20090901|2008-08-29 15:00,29,117.52,117.52,117.52,117.52,0
20090901|2008-09-01 12:30,1,113.44,113.44,113.44,113.44,0
20090901|2008-09-02 15:00,2,114.15,114.15,114.15,114.15,0
20090901|2008-09-03 15:00,3,113.27,113.27,113.27,113.27,0
20090901|2008-09-04 15:00,4,111.6,111.6,111.6,111.6,0
20090901|2008-09-05 15:00,5,109.63,109.63,109.63,109.63,0
20090901|2008-09-08 15:30,8,109.47,109.47,109.47,109.47,0
20090901|2008-09-09 15:00,9,106.39,106.39,106.39,106.39,0
20090901|2008-09-10 15:30,10,105.52,105.52,105.52,105.52,0
20090901|2008-09-11 15:00,11,103.92,103.92,103.92,103.92,0
20090901|2008-09-12 15:00,12,104.41,104.41,104.41,104.41,0
20090901|2008-09-15 15:00,15,98.89,98.89,98.89,98.89,0
20090901|2008-09-16 15:00,16,93.42,93.42,93.42,93.42,0
20090901|2008-09-17 15:00,17,98.38,98.38,98.38,98.38,0
20090901|2008-09-18 15:00,18,99.47,99.47,99.47,99.47,0
20090901|2008-09-19 15:00,19,103.81,103.81,103.81,103.81,0
20090901|2008-09-22 15:00,22,109.78,109.78,109.78,109.78,0
20090901|2008-09-23 15:00,23,105.9,105.9,105.9,105.9,0
20090901|2008-09-24 15:00,24,105.77,105.77,105.77,105.77,0
20090901|2008-09-25 15:00,25,108.29,108.29,108.29,108.29,0
20090901|2008-09-26 15:00,26,107.59,107.59,107.59,107.59,0
20090901|2008-09-29 15:00,29,98.8,98.8,98.8,98.8,0
20090901|2008-09-30 15:00,30,102.81,102.81,102.81,102.81,0
20090901|2008-10-01 15:00,1,100.18,100.18,100.18,100.18,0
20090901|2008-10-02 15:00,2,95.48,95.48,95.48,95.48,0
20090901|2008-10-03 15:00,3,94.57,94.57,94.57,94.57,0
20090901|2008-10-06 15:00,6,88.67,88.67,88.67,88.67,0
20090901|2008-10-07 12:00,7,90,90,90,90,0
20090901|2008-10-07 13:00,7,90,90,90,90,0
20090901|2008-10-09 15:00,9,89.33,89.33,89.33,89.33,0
20090901|2008-10-10 15:00,10,81.85,81.85,81.85,81.85,0
20090901|2008-10-13 15:00,13,85.19,85.19,85.19,85.19,0
20090901|2008-10-14 15:30,14,82.75,82.75,82.75,82.75,0
20090901|2008-10-15 15:00,15,78.96,78.96,78.96,78.96,0
20090901|2008-10-16 11:30,16,74.75,74.8,74.7,74.8,0
20090901|2008-10-17 15:00,17,76.26,76.26,76.26,76.26,0
20090901|2008-10-20 15:00,20,78.38,78.38,78.38,78.38,0
20090901|2008-10-21 09:00,21,76.6,76.6,76.6,76.6,0
20090901|2008-10-22 15:00,22,71.2,71.2,71.2,71.2,0
20090901|2008-10-23 03:00,23,72.2,72.2,72.2,72.2,0
20090901|2008-10-24 10:00,24,69.31,69.31,69.14,69.3,0
20090901|2008-10-24 12:00,24,69.47,69.47,69.47,69.47,0
20090901|2008-10-27 15:00,27,67.68,67.68,67.68,67.68,0
20090901|2008-10-28 15:00,28,66.94,66.94,66.94,66.94,0
20090901|2008-10-29 15:00,29,72.02,72.02,72.02,72.02,0
20090901|2008-10-30 15:00,30,71.34,71.34,71.34,71.34,0
20090901|2008-10-31 15:00,31,73.28,73.28,73.28,73.28,0
20090901|2008-11-03 12:30,3,69.97,69.97,69.97,69.97,1
20090901|2008-11-03 14:00,3,70,70,70,70,25
20090901|2008-11-07 09:30,7,69.45,69.5,69.45,69.5,5
20090901|2008-11-07 10:00,7,70,70,70,70,50
20090901|2008-11-07 10:30,7,70.2,70.2,70.2,70.2,1
20090901|2008-11-10 08:00,10,72.3,72.76,72.3,72.76,6
20090901|2008-11-10 13:30,10,69,69,69,69,1
20090901|2008-11-12 12:30,12,64.5,64.5,64.4,64.5,12
20090901|2008-11-12 13:00,12,64.5,64.5,64.5,64.5,1
20090901|2008-11-17 03:00,17,63.7,63.7,63.7,63.7,1
20090901|2008-11-17 04:00,17,63.75,64,63.75,64,2
20090901|2008-11-17 07:30,17,64,64.2,64,64.2,3
20090901|2008-11-17 14:00,17,63,63,63,63,6
20090901|2008-11-20 10:30,20,58.64,58.64,58.64,58.64,2
20090901|2008-11-20 12:00,20,58.2,58.2,58.2,58.2,8
20090901|2008-11-20 12:30,20,58.73,58.73,58.7,58.7,2
20090901|2008-11-20 13:00,20,58.89,58.89,58.89,58.89,2
20090901|2008-11-24 09:30,24,58.27,58.28,58.27,58.28,2
20090901|2008-11-24 10:00,24,59.49,59.49,59.48,59.48,12
20090901|2008-11-24 10:30,24,60.89,60.89,60.83,60.83,16
20090901|2008-11-24 13:00,24,62.27,62.27,62.27,62.27,1
20090901|2008-11-25 10:00,25,60.04,60.04,60.04,60.04,1
20090901|2008-11-25 11:30,25,59.45,59.7,59.45,59.7,100
20090901|2008-11-25 12:00,25,59.6,59.6,59.6,59.6,19
20090901|2008-11-25 14:00,25,59.15,59.15,59.05,59.05,20
20090901|2008-11-26 13:30,26,61.9,62,61.89,62,100
20090901|2008-11-26 14:00,26,62.29,62.35,62.29,62.35,100
20090901|2008-12-01 08:00,1,60.34,60.34,60.34,60.34,2
20090901|2008-12-01 10:00,1,60.14,60.15,60.05,60.05,21
20090901|2008-12-01 10:30,1,60.36,60.36,60,60,21
20090901|2008-12-01 11:00,1,59.65,59.65,59.64,59.64,3
20090901|2008-12-02 11:00,2,57.85,57.85,57.5,57.5,75
20090901|2008-12-02 12:00,2,58.2,58.4,58.2,58.4,50
20090901|2008-12-03 11:30,3,57.05,57.05,57.05,57.05,10
20090901|2008-12-03 13:00,3,56.97,56.97,56.88,56.91,47
20090901|2008-12-04 11:00,4,56.57,56.57,56.57,56.57,1
20090901|2008-12-05 08:30,5,53.54,53.54,53.53,53.54,6
20090901|2008-12-05 09:30,5,54.05,54.05,54.05,54.05,6
20090901|2008-12-05 13:00,5,52.33,52.33,52.33,52.33,2
20090901|2008-12-09 12:30,9,54.78,54.78,54.78,54.78,1
20090901|2008-12-09 14:00,9,53.57,53.57,53.57,53.57,5
20090901|2008-12-10 06:30,10,53.78,53.78,53.78,53.78,2
20090901|2008-12-10 11:00,10,52.77,52.77,52.77,52.77,14
20090901|2008-12-11 10:00,11,56.47,56.47,56.47,56.47,8
20090901|2008-12-11 11:00,11,56.47,56.47,56.47,56.47,12
20090901|2008-12-11 12:30,11,57.5,57.9,57.5,57.9,12
20090901|2008-12-11 13:00,11,58.65,58.65,58.65,58.65,20
20090901|2008-12-11 14:30,11,58,58,58,58,36
20090901|2008-12-12 06:30,12,56.42,56.42,56.42,56.42,16
20090901|2008-12-12 08:00,12,55.52,55.52,55.52,55.52,6
20090901|2008-12-12 08:30,12,55.6,55.6,55.6,55.6,17
20090901|2008-12-12 09:00,12,55.32,55.45,55.08,55.32,74
20090901|2008-12-15 10:30,15,60.07,60.07,59.35,59.35,12
20090901|2008-12-15 11:30,15,58.1,58.1,58.1,58.1,1
20090901|2008-12-16 13:30,16,55.89,55.89,55.89,55.89,4
20090901|2008-12-16 14:00,16,55.88,56.31,55.88,56.31,4
20090901|2008-12-17 09:30,17,55.65,55.74,55.64,55.74,8
20090901|2008-12-17 10:30,17,56.37,56.37,56.37,56.37,4
20090901|2008-12-17 11:00,17,56.31,56.34,56.31,56.34,10
20090901|2008-12-17 11:30,17,55.91,55.91,55.91,55.91,1
20090901|2008-12-17 12:00,17,55.78,55.78,55.78,55.78,1
20090901|2008-12-17 14:00,17,54.94,54.94,54.68,54.7,106
20090901|2008-12-17 14:30,17,54.7,54.7,54.7,54.7,2
20090901|2008-12-18 06:30,18,55.17,55.17,55.16,55.17,5
20090901|2008-12-18 07:00,18,55.14,55.14,55.14,55.14,1
20090901|2008-12-18 09:00,18,54.25,54.25,54,54.2,104
20090901|2008-12-18 10:30,18,54.35,54.35,54.15,54.15,20
20090901|2008-12-18 11:30,18,54.1,54.1,54.1,54.1,5
20090901|2008-12-18 13:30,18,53.97,53.97,53.92,53.92,11
20090901|2008-12-18 14:30,18,53.17,53.17,53.17,53.17,1
20090901|2008-12-19 10:00,19,53.56,53.56,53.56,53.56,2
20090901|2008-12-19 10:30,19,53.67,53.85,52.97,52.97,314
20090901|2008-12-19 11:30,19,53.32,53.52,53.32,53.52,20
20090901|2008-12-19 12:30,19,52.63,52.63,52.63,52.63,15
20090901|2008-12-22 15:30,22,50.21,50.21,50.21,50.21,4
20090901|2008-12-23 07:00,23,50.41,50.41,50.41,50.41,4
20090901|2008-12-23 10:30,23,49.58,49.88,49.58,49.88,25
20090901|2008-12-23 11:30,23,49.12,49.24,49.02,49.24,5
20090901|2008-12-23 13:00,23,48.9,49.25,48.9,49.25,23
20090901|2008-12-24 12:00,24,48.32,48.32,48.32,48.32,9
20090901|2008-12-29 10:00,29,49.81,49.81,49.81,49.81,1
20090901|2008-12-29 10:30,29,49.4,49.4,49.4,49.4,1
20090901|2008-12-29 11:30,29,49,49.09,49,49.05,11
20090901|2008-12-29 13:30,29,48.69,49,48.69,49,8
20090901|2008-12-30 12:00,30,50.6,50.6,50.6,50.6,3
20090901|2008-12-30 12:30,30,50.59,50.66,50.59,50.66,98
20090901|2008-12-30 14:00,30,50.85,51.15,50.85,51.15,25
20090901|2008-12-31 13:30,31,53.07,53.07,53.04,53.04,17
20090901|2008-12-31 14:00,31,54.15,54.15,54.15,54.15,25
20090901|2009-01-02 10:30,2,55.25,55.25,55.25,55.25,5
20090901|2009-01-02 11:00,2,56.9,57.22,56.9,57.22,10
20090901|2009-01-02 11:30,2,57.12,57.12,57.12,57.12,3
20090901|2009-01-06 05:30,6,60.97,60.97,60.97,60.97,4
20090901|2009-01-06 08:30,6,60.91,60.91,60.91,60.91,2
20090901|2009-01-06 10:00,6,60.94,60.94,60.94,60.94,2
20090901|2009-01-07 01:30,7,60,60,60,60,3
20090901|2009-01-07 02:00,7,60,60,60,60,2
20090901|2009-01-07 03:30,7,60.35,60.35,60.35,60.35,8
20090901|2009-01-07 05:30,7,59.91,59.91,59.91,59.91,1
20090901|2009-01-07 08:00,7,60,60,60,60,5
20090901|2009-01-07 09:30,7,59,59,59,59,5
20090901|2009-01-07 10:30,7,58.3,58.3,57.5,57.51,11
20090901|2009-01-08 04:30,8,56.74,56.74,56.11,56.11,25
20090901|2009-01-08 08:00,8,55.33,55.33,55.33,55.33,1
20090901|2009-01-08 09:30,8,56.14,56.14,55.93,55.93,2
20090901|2009-01-08 11:30,8,55.13,55.18,54.97,54.97,21
20090901|2009-01-08 13:30,8,55.4,55.4,55.4,55.4,1
20090901|2009-01-08 14:00,8,55.05,55.54,55.05,55.54,19
20090901|2009-01-08 15:30,8,56.17,56.46,56.17,56.46,17
20090901|2009-01-09 08:30,9,55.73,55.73,55.73,55.73,15
20090901|2009-01-09 10:30,9,54.82,54.82,54.8,54.8,3
20090901|2009-01-09 13:00,9,55.52,55.52,55.52,55.52,6
20090901|2009-01-12 11:30,12,54.2,54.2,54.2,54.2,1
20090901|2009-01-12 12:00,12,54.08,54.08,54.08,54.08,2
20090901|2009-01-12 14:00,12,54.8,54.8,54.6,54.6,250
20090901|2009-01-13 09:30,13,55.57,55.59,55.57,55.59,2
20090901|2009-01-13 10:00,13,55.86,55.86,55.86,55.86,1
20090901|2009-01-13 11:30,13,55.71,55.71,55.58,55.58,2
20090901|2009-01-13 12:00,13,55.31,55.31,55.31,55.31,1
20090901|2009-01-13 13:30,13,55.42,55.42,55.42,55.42,1
20090901|2009-01-14 08:00,14,55.1,55.1,55.1,55.1,15
20090901|2009-01-14 10:00,14,54.81,54.81,54.8,54.8,17
20090901|2009-01-14 10:30,14,54.48,54.57,54.48,54.55,3
20090901|2009-01-14 11:00,14,54.35,54.35,54.35,54.35,1
20090901|2009-01-14 13:30,14,54.71,54.71,54.71,54.71,1
20090901|2009-01-14 14:00,14,55.06,55.86,55.01,55.86,8
20090901|2009-01-15 09:00,15,55.36,55.36,55.36,55.36,1
20090901|2009-01-15 09:30,15,54.78,54.78,54.77,54.77,20
20090901|2009-01-15 10:00,15,54.47,54.47,54.47,54.47,1
20090901|2009-01-15 11:00,15,54.55,54.55,54.55,54.55,3
20090901|2009-01-15 11:30,15,54.06,54.06,54.06,54.06,1
20090901|2009-01-15 12:00,15,53.75,53.75,53.75,53.75,10
20090901|2009-01-15 12:30,15,53.71,53.71,53.6,53.6,11
20090901|2009-01-15 13:30,15,54.46,54.46,54.46,54.46,1
20090901|2009-01-15 14:00,15,55.74,55.78,55.74,55.74,4
20090901|2009-01-16 08:30,16,55.89,55.9,55.89,55.9,4
20090901|2009-01-16 11:00,16,54.92,54.92,54.92,54.92,1
20090901|2009-01-16 12:30,16,54.92,54.92,54.92,54.92,5
20090901|2009-01-16 13:00,16,54.78,54.78,54.78,54.78,4
20090901|2009-01-19 11:30,19,52.13,52.13,52.13,52.13,1
20090901|2009-01-19 12:30,19,52.34,52.34,52.16,52.16,2
20090901|2009-01-20 04:00,20,51,51,51,51,10
20090901|2009-01-20 05:30,20,51.19,51.22,51.19,51.22,7
20090901|2009-01-20 06:00,20,51.32,51.32,51.18,51.18,7
20090901|2009-01-20 06:30,20,51.43,51.43,51.43,51.43,1
20090901|2009-01-20 07:00,20,51.81,51.81,51.81,51.81,1
20090901|2009-01-20 07:30,20,51.73,51.73,51.73,51.73,2
20090901|2009-01-20 08:00,20,51.63,51.63,51.61,51.61,4
20090901|2009-01-20 09:00,20,51.34,51.64,51.34,51.64,67
20090901|2009-01-20 09:30,20,51.61,51.61,51.61,51.61,1
20090901|2009-01-20 10:00,20,52.75,52.75,52.55,52.69,5
20090901|2009-01-20 11:00,20,52.6,52.6,52.28,52.42,18
20090901|2009-01-20 11:30,20,52.52,52.52,52.52,52.52,1
20090901|2009-01-20 12:30,20,52.27,52.27,52.27,52.27,1
20090901|2009-01-20 13:00,20,51.66,51.66,51.59,51.64,15
20090901|2009-01-20 13:30,20,51.16,51.16,50.8,50.8,6
20090901|2009-01-20 14:00,20,50.78,51.49,50.74,51.49,17
20090901|2009-01-20 15:00,20,51.41,51.41,51.41,51.41,1
20090901|2009-01-21 04:00,21,50.79,50.79,50.79,50.79,1
20090901|2009-01-21 04:30,21,51.55,51.61,51.32,51.32,5
20090901|2009-01-21 05:00,21,50.95,50.95,50.76,50.78,5
20090901|2009-01-21 06:00,21,50.68,50.69,50.65,50.68,6
20090901|2009-01-21 06:30,21,50.6,50.6,50.6,50.6,1
20090901|2009-01-21 07:30,21,50.89,50.89,50.89,50.89,1
20090901|2009-01-21 08:00,21,50.59,50.59,50.38,50.38,4
20090901|2009-01-21 08:30,21,50.57,50.57,50.57,50.57,1
20090901|2009-01-21 09:00,21,50.08,50.08,50.08,50.08,2
20090901|2009-01-21 09:30,21,50.78,50.78,50.78,50.78,1
20090901|2009-01-21 11:00,21,50.45,50.45,50.45,50.45,19
20090901|2009-01-21 12:00,21,50.65,50.65,50.65,50.65,5
20090901|2009-01-21 12:30,21,50.65,50.65,50.65,50.65,5
20090901|2009-01-21 14:00,21,51.11,51.43,51.11,51.43,29
20090901|2009-01-21 15:00,21,51.54,51.62,51.54,51.62,15
20090901|2009-01-22 05:00,22,52.32,52.34,52.32,52.34,8
20090901|2009-01-22 07:30,22,51.22,51.22,51.22,51.22,3
20090901|2009-01-22 08:30,22,51.52,51.52,51.52,51.52,1
20090901|2009-01-22 10:00,22,51.6,51.64,51.6,51.64,13
20090901|2009-01-22 10:30,22,51.64,51.64,51.13,51.13,17
20090901|2009-01-22 11:00,22,50.84,50.84,50.53,50.66,11
20090901|2009-01-22 11:30,22,50.42,50.42,50.42,50.42,1
20090901|2009-01-22 12:00,22,50.69,50.73,50.55,50.55,6
20090901|2009-01-22 14:00,22,51.63,51.63,51.55,51.63,23
20090901|2009-01-22 14:30,22,51.14,51.14,51.11,51.11,7
20090901|2009-01-23 07:30,23,51.86,51.87,51.86,51.86,6
20090901|2009-01-23 09:00,23,50.85,50.86,50.67,50.67,8
20090901|2009-01-23 10:00,23,50.8,50.86,50.76,50.86,67
20090901|2009-01-23 11:00,23,50.86,50.89,50.8,50.8,11
20090901|2009-01-23 11:30,23,50.99,50.99,50.99,50.99,3
20090901|2009-01-23 12:00,23,51.09,51.86,51.08,51.86,18
20090901|2009-01-23 12:30,23,52.02,52.02,51.78,51.85,20
20090901|2009-01-23 13:00,23,52.74,54.01,52.74,54.01,27
20090901|2009-01-23 13:30,23,53.73,53.87,53.1,53.4,29
20090901|2009-01-23 14:00,23,53.69,54.54,53.62,54.35,15
20090901|2009-01-26 07:00,26,54.27,54.27,54.27,54.27,1
20090901|2009-01-26 07:30,26,54.35,54.35,54.35,54.35,1
20090901|2009-01-26 10:00,26,54.86,55.45,54.86,55.45,7
20090901|2009-01-26 11:00,26,55.58,55.62,55.35,55.35,11
20090901|2009-01-26 11:30,26,55.17,55.17,55.17,55.17,1
20090901|2009-01-26 12:30,26,53.96,53.96,53.96,53.96,1
20090901|2009-01-26 14:00,26,54.2,54.2,53.24,53.24,69
20090901|2009-01-26 14:30,26,53.26,53.27,53.26,53.27,3
20090901|2009-01-27 05:30,27,53.79,53.79,53.73,53.73,2
20090901|2009-01-27 07:00,27,52.8,52.8,52.67,52.67,7
20090901|2009-01-27 08:30,27,52.99,53.4,52.99,53.4,19
20090901|2009-01-27 09:00,27,52.76,52.76,52.7,52.7,2
20090901|2009-01-27 09:30,27,52.36,52.36,52.31,52.31,12
20090901|2009-01-27 10:00,27,51.98,52.1,51.74,52.1,3
20090901|2009-01-27 11:00,27,52.11,52.45,52.11,52.45,10
20090901|2009-01-27 12:00,27,52.28,52.28,52.27,52.27,3
20090901|2009-01-27 13:00,27,52.4,52.4,52.4,52.4,1
20090901|2009-01-27 14:30,27,51.52,51.74,51.52,51.74,8
20090901|2009-01-28 06:30,28,51.67,51.67,51.67,51.67,1
20090901|2009-01-28 07:30,28,51.7,51.7,51.66,51.68,12
20090901|2009-01-28 08:30,28,52.41,52.41,52.41,52.41,2
20090901|2009-01-28 09:00,28,52.34,52.35,52.06,52.07,9
20090901|2009-01-28 10:00,28,52.24,52.27,52.02,52.03,82
20090901|2009-01-28 11:00,28,52.29,52.29,52.29,52.29,1
20090901|2009-01-28 11:30,28,51.99,51.99,51.99,51.99,1
20090901|2009-01-28 12:00,28,52.46,52.83,52.45,52.79,20
20090901|2009-01-28 12:30,28,52.88,52.88,52.87,52.87,4
20090901|2009-01-28 13:30,28,53.13,53.6,53.13,53.6,20
20090901|2009-01-28 14:00,28,53.71,54.18,53.02,53.04,16
20090901|2009-01-29 09:00,29,52.49,52.5,52.49,52.5,4
20090901|2009-01-29 09:30,29,52.7,52.7,52.7,52.7,2
20090901|2009-01-29 10:30,29,53.01,53.01,52.93,52.94,4
20090901|2009-01-29 11:00,29,53.07,53.12,53.06,53.12,5
20090901|2009-01-29 11:30,29,53.09,53.09,53.09,53.09,1
20090901|2009-01-29 12:30,29,53.35,53.35,53.23,53.34,5
20090901|2009-01-29 13:30,29,53.05,53.26,53.05,53.26,4
20090901|2009-01-30 04:30,30,53.24,53.32,53.24,53.28,13
20090901|2009-01-30 08:30,30,53.93,53.94,53.93,53.94,2
20090901|2009-01-30 09:00,30,54.15,54.15,54.15,54.15,3
20090901|2009-01-30 10:00,30,52.91,52.91,52.91,52.91,2
20090901|2009-01-30 12:00,30,53.18,53.18,53.18,53.18,10
20090901|2009-01-30 13:00,30,53.9,53.9,53.9,53.9,4
20090901|2009-01-30 13:30,30,52.8,52.85,52.8,52.83,14
20090901|2009-01-30 14:00,30,52.89,52.92,52.72,52.72,19
20090901|2009-02-02 09:00,2,51.42,51.42,51.34,51.34,10
20090901|2009-02-02 10:30,2,51.4,51.4,51.35,51.37,3
20090901|2009-02-02 11:00,2,51.19,51.35,51.15,51.34,19
20090901|2009-02-02 12:30,2,51.34,51.34,51.34,51.34,11
20090901|2009-02-02 13:30,2,50.86,51.1,50.85,51.1,55
20090901|2009-02-02 14:00,2,50.73,51.05,50.73,50.8,90
20090901|2009-02-02 14:30,2,50.65,50.65,50.65,50.65,1
20090901|2009-02-03 05:00,3,50.97,50.97,50.97,50.97,20
20090901|2009-02-03 06:30,3,50.64,50.76,50.64,50.76,78
20090901|2009-02-03 07:00,3,50.9,50.9,50.9,50.9,5
20090901|2009-02-03 08:00,3,50.73,50.73,50.73,50.73,1
20090901|2009-02-03 08:30,3,50.92,50.92,50.92,50.92,3
20090901|2009-02-03 09:00,3,51.2,51.2,51.09,51.09,50
20090901|2009-02-03 09:30,3,50.92,50.92,50.71,50.71,5
20090901|2009-02-03 10:00,3,50.76,50.76,50.76,50.76,1
20090901|2009-02-03 12:30,3,50.72,50.72,50.72,50.72,1
20090901|2009-02-03 14:00,3,50.5,50.73,50.5,50.68,44
20090901|2009-02-03 14:30,3,50.66,50.66,50.66,50.66,11
20090901|2009-02-03 16:30,3,50.59,50.59,50.59,50.59,3
20090901|2009-02-04 08:00,4,51.08,51.08,51.08,51.08,1
20090901|2009-02-04 10:00,4,51.24,51.25,51.24,51.25,2
20090901|2009-02-04 10:30,4,51.69,51.69,51.69,51.69,2
20090901|2009-02-04 11:00,4,51.85,51.85,51.51,51.51,15
20090901|2009-02-04 12:00,4,51.46,51.46,51.42,51.42,3
20090901|2009-02-04 12:30,4,51.45,51.5,51.45,51.5,3
20090901|2009-02-04 13:00,4,51.61,51.61,51.41,51.42,13
20090901|2009-02-04 14:00,4,51.01,51.19,50.94,51.19,24
20090901|2009-02-04 14:30,4,51.31,51.31,51.31,51.31,14
20090901|2009-02-05 05:30,5,51.8,51.8,51.8,51.8,2
20090901|2009-02-05 09:00,5,51.89,51.89,51.89,51.89,3
20090901|2009-02-05 09:30,5,51.98,51.98,51.42,51.42,5
20090901|2009-02-05 10:00,5,51.44,51.51,51.34,51.51,28
20090901|2009-02-05 10:30,5,51.48,51.5,51.48,51.5,3
20090901|2009-02-05 12:30,5,52.13,52.36,52.13,52.32,5
20090901|2009-02-05 13:00,5,52.62,52.82,52.39,52.39,55
20090901|2009-02-05 13:30,5,52.27,52.33,52.09,52.18,20
20090901|2009-02-05 14:00,5,52.61,52.77,52.61,52.68,8
20090901|2009-02-05 14:30,5,52.8,52.8,52.8,52.8,5
20090901|2009-02-06 06:30,6,52.46,52.46,52.46,52.46,2
20090901|2009-02-06 07:00,6,52.25,52.25,52.14,52.14,4
20090901|2009-02-06 07:30,6,52.18,52.18,52.18,52.18,1
20090901|2009-02-06 08:30,6,52.02,52.14,52.02,52.14,8
20090901|2009-02-06 09:00,6,52.3,52.3,51.6,51.6,8
20090901|2009-02-06 09:30,6,51.56,52.14,51.56,52.13,6
20090901|2009-02-06 10:00,6,52.2,52.2,52.14,52.14,6
20090901|2009-02-06 10:30,6,51.99,51.99,51.99,51.99,1
20090901|2009-02-06 11:00,6,51.97,51.97,51.97,51.97,2
20090901|2009-02-06 12:30,6,52.19,52.2,52.1,52.2,23
20090901|2009-02-06 13:00,6,52.25,53.35,52.25,53.35,118
20090901|2009-02-06 13:30,6,53.4,54.1,53.26,53.43,112
20090901|2009-02-06 14:00,6,53.87,53.87,53.16,53.38,24
20090901|2009-02-06 14:30,6,53.27,53.27,53.27,53.27,2
20090901|2009-02-09 04:00,9,52.93,52.98,52.93,52.98,14
20090901|2009-02-09 04:30,9,53.44,53.45,53.44,53.45,3
20090901|2009-02-09 05:00,9,53.42,53.45,53.42,53.45,4
20090901|2009-02-09 05:30,9,53.44,53.53,53.44,53.53,2
20090901|2009-02-09 07:00,9,53.46,53.46,53.46,53.46,1
20090901|2009-02-09 08:30,9,54.08,54.08,54.08,54.08,1
20090901|2009-02-09 09:00,9,54.3,54.31,54.29,54.31,14
20090901|2009-02-09 09:30,9,54.36,54.62,54.36,54.62,13
20090901|2009-02-09 11:00,9,54.11,54.11,54.1,54.1,34
20090901|2009-02-09 12:30,9,53.43,53.43,53.43,53.43,2
20090901|2009-02-09 13:00,9,53.63,53.63,53.54,53.54,15
20090901|2009-02-09 13:30,9,53.74,53.74,53.53,53.53,9
20090901|2009-02-09 14:30,9,53.21,53.21,53.21,53.21,7
20090901|2009-02-10 07:30,10,54.27,54.27,54.27,54.27,2
20090901|2009-02-10 08:00,10,53.9,54.58,53.9,54.58,3
20090901|2009-02-10 09:30,10,54.55,54.55,54.54,54.54,7
20090901|2009-02-10 10:00,10,54.33,54.33,54.31,54.31,13
20090901|2009-02-10 10:30,10,53.83,53.83,53.76,53.76,50
20090901|2009-02-10 11:00,10,53.5,53.5,53.5,53.5,4
20090901|2009-02-10 12:00,10,53.2,53.2,53.2,53.2,3
20090901|2009-02-10 12:30,10,53.01,53.01,52.91,52.93,6
20090901|2009-02-10 13:00,10,53.01,53.01,53.01,53.01,1
20090901|2009-02-10 14:00,10,52.69,52.69,51.47,51.63,45
20090901|2009-02-11 05:30,11,51.71,51.71,51.7,51.7,8
20090901|2009-02-11 06:00,11,51.46,51.46,51.46,51.46,8
20090901|2009-02-11 06:30,11,51.59,51.59,51.59,51.59,1
20090901|2009-02-11 07:00,11,51.47,51.47,51.47,51.47,1
20090901|2009-02-11 08:30,11,51.85,51.85,51.85,51.85,1
20090901|2009-02-11 09:00,11,51.68,51.68,51.68,51.68,1
20090901|2009-02-11 09:30,11,51.91,52.05,51.91,52.05,5
20090901|2009-02-11 10:00,11,51.73,51.75,51.73,51.75,2
20090901|2009-02-11 10:30,11,51.5,51.5,51.35,51.38,58
20090901|2009-02-11 12:30,11,52.19,52.19,51.84,51.84,9
20090901|2009-02-11 13:30,11,51.7,51.7,51.13,51.42,12
20090901|2009-02-11 14:00,11,51.32,51.32,51.21,51.21,7
20090901|2009-02-12 04:30,12,51.54,51.54,51.54,51.54,1
20090901|2009-02-12 06:30,12,51.53,51.64,51.53,51.59,8
20090901|2009-02-12 09:00,12,50.89,50.89,50.89,50.89,1
20090901|2009-02-12 09:30,12,51.07,51.14,51.07,51.14,19
20090901|2009-02-12 10:00,12,50.81,50.81,50.81,50.81,5
20090901|2009-02-12 10:30,12,51.4,51.43,51.25,51.33,20
20090901|2009-02-12 11:00,12,51.48,51.48,51.11,51.11,3
20090901|2009-02-12 11:30,12,51.12,51.21,51.12,51.21,6
20090901|2009-02-12 12:00,12,51.38,51.71,51.38,51.71,6
20090901|2009-02-12 12:30,12,51.87,51.87,51.46,51.46,3
20090901|2009-02-12 13:00,12,50.94,50.95,50.94,50.95,3
20090901|2009-02-12 13:30,12,51.08,51.08,50.92,50.92,5
20090901|2009-02-12 14:00,12,51.23,51.44,51.23,51.43,7
20090901|2009-02-13 06:00,13,50.85,50.85,50.72,50.72,19
20090901|2009-02-13 06:30,13,50.74,50.77,50.74,50.77,2
20090901|2009-02-13 07:00,13,50.72,50.72,50.72,50.72,10
20090901|2009-02-13 07:30,13,50.53,50.53,50.53,50.53,1
20090901|2009-02-13 08:00,13,50.72,50.77,50.72,50.77,4
20090901|2009-02-13 09:30,13,51.27,51.28,51.16,51.16,14
20090901|2009-02-13 10:00,13,51.2,51.2,50.9,50.9,41
20090901|2009-02-13 10:30,13,50.7,50.7,50.7,50.7,32
20090901|2009-02-13 11:30,13,50.3,50.3,50.3,50.3,6
20090901|2009-02-13 12:30,13,50.4,50.41,50.4,50.41,3
20090901|2009-02-13 13:30,13,49.89,50.19,49.89,50.04,4
20090901|2009-02-13 14:00,13,49.95,49.95,49.94,49.94,5
20090901|2009-02-16 05:30,16,50.26,50.26,50.26,50.26,1
20090901|2009-02-16 06:30,16,49.87,49.96,49.87,49.96,7
20090901|2009-02-16 11:00,16,49.57,49.63,49.57,49.63,5
20090901|2009-02-16 12:30,16,48.96,48.96,48.96,48.96,1
20090901|2009-02-17 03:00,17,48.53,48.53,48.53,48.53,1
20090901|2009-02-17 05:00,17,48.9,48.9,48.9,48.9,1
20090901|2009-02-17 05:30,17,48.65,48.65,48.65,48.65,3
20090901|2009-02-17 06:00,17,48.65,48.65,48.59,48.62,10
20090901|2009-02-17 06:30,17,48.56,48.56,48.47,48.47,26
20090901|2009-02-17 07:30,17,48.2,48.2,48.2,48.2,1
20090901|2009-02-17 08:00,17,48.01,48.01,47.33,47.36,5
20090901|2009-02-17 08:30,17,47.17,47.48,47.17,47.48,21
20090901|2009-02-17 09:00,17,47.25,47.31,47.11,47.12,32
20090901|2009-02-17 09:30,17,47.24,47.24,46.82,46.82,2
20090901|2009-02-17 10:00,17,46.87,46.89,46.87,46.89,3
20090901|2009-02-17 10:30,17,46.73,46.73,46.72,46.73,5
20090901|2009-02-17 11:00,17,46.51,46.51,46.51,46.51,1
20090901|2009-02-17 13:00,17,46.64,46.65,46.6,46.61,20
20090901|2009-02-17 13:30,17,46.81,46.83,46.73,46.73,4
20090901|2009-02-18 06:30,18,46.45,46.45,46.44,46.45,5
20090901|2009-02-18 07:00,18,46.56,46.56,46.45,46.45,9
20090901|2009-02-18 07:30,18,46.48,46.48,46.48,46.48,1
20090901|2009-02-18 09:00,18,46.05,46.12,46.05,46.12,3
20090901|2009-02-18 09:30,18,46.13,46.13,45.13,45.13,7
20090901|2009-02-18 10:00,18,44.83,45,44.6,45,37
20090901|2009-02-18 10:30,18,45.13,45.36,45.01,45.24,23
20090901|2009-02-18 11:00,18,45.1,45.33,45.1,45.33,3
20090901|2009-02-18 11:30,18,44.92,45.25,44.92,45.25,3
20090901|2009-02-18 12:00,18,45.03,45.05,44.88,44.91,169
20090901|2009-02-18 12:30,18,44.94,44.94,44.94,44.94,1
20090901|2009-02-18 13:00,18,44.9,44.9,44.89,44.89,3
20090901|2009-02-18 13:30,18,44.82,44.82,44.68,44.68,4
20090901|2009-02-18 14:00,18,45.11,45.11,44.35,44.35,11
20090901|2009-02-18 14:30,18,44.28,44.28,44.26,44.26,2
20090901|2009-02-18 15:30,18,44.18,44.18,44,44,8
20090901|2009-02-19 04:30,19,44.96,44.97,44.96,44.97,8
20090901|2009-02-19 05:00,19,44.84,44.97,44.84,44.97,2
20090901|2009-02-19 05:30,19,45.21,45.23,45.18,45.18,14
20090901|2009-02-19 06:00,19,45.1,45.1,45.1,45.1,1
20090901|2009-02-19 06:30,19,44.93,44.93,44.93,44.93,8
20090901|2009-02-19 08:30,19,45.25,45.26,45.1,45.26,46
20090901|2009-02-19 09:00,19,45.36,45.38,45.36,45.38,5
20090901|2009-02-19 09:30,19,45.67,45.67,45.67,45.67,1
20090901|2009-02-19 10:00,19,45.1,45.1,45.1,45.1,5
20090901|2009-02-19 10:30,19,44.31,44.44,44.19,44.41,27
20090901|2009-02-19 11:00,19,45.31,45.94,45.12,45.74,52
20090901|2009-02-19 11:30,19,46.04,46.04,45.83,45.83,5
20090901|2009-02-19 12:30,19,46.05,46.05,46.05,46.05,2
20090901|2009-02-19 13:00,19,46.19,46.83,46.19,46.75,27
20090901|2009-02-19 13:30,19,46.47,46.47,46.25,46.44,21
20090901|2009-02-19 14:00,19,46.79,47.26,46.79,47.26,8
20090901|2009-02-20 03:30,20,46.42,46.42,46.42,46.42,1
20090901|2009-02-20 05:00,20,46.21,46.21,46.18,46.18,2
20090901|2009-02-20 06:30,20,45.59,45.59,45.58,45.59,8
20090901|2009-02-20 08:00,20,45.39,45.39,45.39,45.39,1
20090901|2009-02-20 08:30,20,45.4,45.4,45.4,45.4,8
20090901|2009-02-20 09:00,20,45.04,45.04,44.85,44.85,7
20090901|2009-02-20 09:30,20,45.37,45.52,45.37,45.52,3
20090901|2009-02-20 10:00,20,45.52,45.77,45.38,45.38,7
20090901|2009-02-20 10:30,20,45.52,46.06,45.52,46.06,4
20090901|2009-02-20 11:00,20,46.03,46.03,45.55,45.55,5
20090901|2009-02-20 11:30,20,45.44,45.44,45.44,45.44,1
20090901|2009-02-20 12:30,20,45.6,45.6,45.22,45.22,3
20090901|2009-02-20 13:00,20,44.94,44.94,44.87,44.87,32
20090901|2009-02-20 13:30,20,45.17,45.24,45.17,45.24,46
20090901|2009-02-20 14:00,20,45.98,46.38,45.98,46.38,4
20090901|2009-02-23 05:30,23,46.9,46.9,46.9,46.9,1
20090901|2009-02-23 08:00,23,47.27,47.28,46.96,46.96,26
20090901|2009-02-23 08:30,23,46.93,46.93,46.93,46.93,1
20090901|2009-02-23 09:00,23,47.76,47.99,47.76,47.99,9
20090901|2009-02-23 09:30,23,47.25,47.25,47.23,47.23,10
20090901|2009-02-23 10:00,23,47.04,47.05,47.04,47.05,12
20090901|2009-02-23 10:30,23,46.95,47.06,46.95,47.06,6
20090901|2009-02-23 11:00,23,47.06,47.2,47.06,47.2,20
20090901|2009-02-23 11:30,23,47.06,47.06,46.99,46.99,7
20090901|2009-02-23 12:00,23,46.4,46.4,46.33,46.38,42
20090901|2009-02-23 12:30,23,46.2,46.22,46.02,46.02,18
20090901|2009-02-23 13:00,23,45.9,45.9,45.89,45.89,20
20090901|2009-02-23 13:30,23,45.85,45.86,45.46,45.46,21
20090901|2009-02-23 14:00,23,45.91,46.19,45.89,46.19,23
20090901|2009-02-23 16:30,23,45.79,45.8,45.79,45.8,3
20090901|2009-02-24 07:30,24,46.56,46.56,46.48,46.48,2
20090901|2009-02-24 08:30,24,46.6,46.6,46.6,46.6,1
20090901|2009-02-24 09:00,24,46.92,47.03,46.92,47.02,4
20090901|2009-02-24 09:30,24,47.05,47.06,47.05,47.06,2
20090901|2009-02-24 10:00,24,46.33,46.4,46.33,46.4,102
20090901|2009-02-24 10:30,24,46.4,46.79,46.4,46.79,291
20090901|2009-02-24 11:00,24,46.67,46.67,46.27,46.31,43
20090901|2009-02-24 11:30,24,46.29,46.29,46.29,46.29,8
20090901|2009-02-24 12:00,24,46.34,46.48,46.34,46.42,13
20090901|2009-02-24 12:30,24,46.42,46.42,46.42,46.42,8
20090901|2009-02-24 13:30,24,46.91,47.05,46.91,47.04,8
20090901|2009-02-24 14:00,24,46.63,47.13,46.63,47.13,23
20090901|2009-02-24 14:30,24,47.13,47.2,47.13,47.2,3
20090901|2009-02-25 06:00,25,47.57,47.57,47.57,47.57,1
20090901|2009-02-25 06:30,25,47.1,47.11,47.1,47.11,4
20090901|2009-02-25 07:00,25,47.1,47.1,47.1,47.1,1
20090901|2009-02-25 08:30,25,47.05,47.05,47.05,47.05,5
20090901|2009-02-25 09:00,25,47.49,47.49,47.47,47.48,6
20090901|2009-02-25 09:30,25,47.12,47.35,47.12,47.35,5
20090901|2009-02-25 10:30,25,47.2,47.2,46.76,46.76,33
20090901|2009-02-25 11:00,25,46.88,47.47,46.88,47.47,6
20090901|2009-02-25 11:30,25,47.47,48.22,47.44,48.15,48
20090901|2009-02-25 12:00,25,48.2,48.27,48.2,48.27,14
20090901|2009-02-25 12:30,25,47.96,47.96,47.96,47.96,5
20090901|2009-02-25 13:30,25,48.6,48.6,48.6,48.6,4
20090901|2009-02-25 14:00,25,48.5,48.5,48.28,48.38,9
20090901|2009-02-25 14:30,25,48.45,48.45,48.45,48.45,3
20090901|2009-02-26 07:30,26,48.96,48.96,48.86,48.86,7
20090901|2009-02-26 08:00,26,48.84,48.84,48.78,48.78,13
20090901|2009-02-26 08:30,26,48.5,48.5,48.45,48.45,11
20090901|2009-02-26 09:00,26,49.2,49.2,49.19,49.19,5
20090901|2009-02-26 09:30,26,49.57,49.75,49.51,49.56,50
20090901|2009-02-26 10:00,26,49.69,50.42,49.6,50.42,19
20090901|2009-02-26 11:00,26,50.1,50.1,50.1,50.1,1
20090901|2009-02-26 11:30,26,49.84,49.84,49.61,49.61,4
20090901|2009-02-26 12:00,26,49.76,49.76,49.71,49.71,4
20090901|2009-02-26 12:30,26,49.51,49.97,49.51,49.94,7
20090901|2009-02-26 13:30,26,50.15,50.15,50.15,50.15,1
20090901|2009-02-26 14:00,26,50.68,51.21,50.68,51.21,6
20090901|2009-02-26 14:30,26,51.05,51.09,50.97,50.97,17
20090901|2009-02-26 15:00,26,50.77,50.77,50.77,50.77,9
20090901|2009-02-27 03:30,27,49.95,49.95,49.87,49.87,6
20090901|2009-02-27 04:00,27,50.14,50.15,50.14,50.15,3
20090901|2009-02-27 06:30,27,49.92,49.92,49.89,49.89,4
20090901|2009-02-27 07:00,27,49.79,49.79,49.69,49.69,4
20090901|2009-02-27 08:30,27,48.91,48.91,48.91,48.91,1
20090901|2009-02-27 09:00,27,49.35,49.55,49.35,49.46,25
20090901|2009-02-27 09:30,27,49.19,49.55,49.02,49.55,12
20090901|2009-02-27 10:00,27,49.77,49.84,49.76,49.76,3
20090901|2009-02-27 10:30,27,50.16,50.17,50.16,50.17,10
20090901|2009-02-27 11:00,27,49.75,49.75,49.75,49.75,5
20090901|2009-02-27 12:00,27,49.82,49.84,49.78,49.84,4
20090901|2009-02-27 13:00,27,50.22,50.22,50.22,50.22,8
20090901|2009-02-27 13:30,27,49.91,50.01,49.91,50.01,37
20090901|2009-02-27 14:00,27,50.57,50.67,50.54,50.67,9
20090901|2009-03-02 05:30,2,49.03,49.03,49.03,49.03,2
20090901|2009-03-02 06:30,2,48.47,48.58,48.32,48.32,69
20090901|2009-03-02 07:30,2,48.5,48.5,48.47,48.47,10
20090901|2009-03-02 09:00,2,48.34,48.34,48.01,48.01,7
20090901|2009-03-02 10:30,2,47.47,47.5,46.76,46.76,8
20090901|2009-03-02 11:00,2,46.72,46.72,46.6,46.69,9
20090901|2009-03-02 11:30,2,46.62,46.66,46.62,46.66,6
20090901|2009-03-02 12:30,2,46.62,46.62,46.27,46.27,31
20090901|2009-03-02 13:30,2,46.69,46.69,46.69,46.69,2
20090901|2009-03-02 14:00,2,46.61,46.66,46.61,46.66,4
20090901|2009-03-02 14:30,2,46.65,46.65,46.65,46.65,1
20090901|2009-03-02 15:30,2,46.5,46.5,46.5,46.5,3
20090901|2009-03-03 04:30,3,46.82,47.09,46.82,47.09,4
20090901|2009-03-03 06:30,3,47.15,47.15,47.15,47.15,2
20090901|2009-03-03 08:00,3,47.44,47.46,47.44,47.46,2
20090901|2009-03-03 08:30,3,47.49,47.49,47.49,47.49,1
20090901|2009-03-03 09:30,3,47.45,47.5,46.81,46.92,38
20090901|2009-03-03 10:00,3,47.12,47.12,47.12,47.12,2
20090901|2009-03-03 11:00,3,46.68,46.68,46.6,46.62,15
20090901|2009-03-03 11:30,3,46.59,46.59,46.33,46.34,53
20090901|2009-03-03 12:00,3,46.31,46.37,46.31,46.37,24
20090901|2009-03-03 13:00,3,46.7,46.81,46.7,46.81,4
20090901|2009-03-03 13:30,3,47.12,47.15,46.54,46.54,30
20090901|2009-03-03 14:00,3,47.16,47.71,46.89,47.58,81
20090901|2009-03-04 04:00,4,47.92,47.92,47.78,47.89,46
20090901|2009-03-04 05:00,4,47.85,47.85,47.83,47.83,3
20090901|2009-03-04 07:30,4,48.23,48.23,48.23,48.23,4
20090901|2009-03-04 09:00,4,48.91,49.07,48.91,49.07,3
20090901|2009-03-04 10:00,4,49.49,49.54,49.49,49.54,10
20090901|2009-03-04 10:30,4,49.46,49.46,49.46,49.46,1
20090901|2009-03-04 11:00,4,49.92,50.14,49.92,50.14,8
20090901|2009-03-04 12:00,4,49.55,49.55,49.54,49.54,5
20090901|2009-03-04 12:30,4,49.3,49.4,49.1,49.1,23
20090901|2009-03-04 13:30,4,49.91,49.91,49.91,49.91,1
20090901|2009-03-05 03:30,5,49.49,49.54,49.49,49.52,54
20090901|2009-03-05 04:00,5,49.52,49.52,49.15,49.15,7
20090901|2009-03-05 04:30,5,49.36,49.36,49.36,49.36,1
20090901|2009-03-05 05:00,5,49.48,49.48,49.03,49.03,116
20090901|2009-03-05 05:30,5,49.03,49.29,49.03,49.29,5
20090901|2009-03-05 06:00,5,49.36,49.36,49.03,49.03,17
20090901|2009-03-05 06:30,5,49.21,49.38,49.2,49.38,9
20090901|2009-03-05 07:00,5,49.14,49.14,49.08,49.08,2
20090901|2009-03-05 07:30,5,49,49,48.77,48.77,4
20090901|2009-03-05 08:00,5,49.03,49.34,49.03,49.34,6
20090901|2009-03-05 08:30,5,49.45,49.45,49.35,49.35,4
20090901|2009-03-05 09:30,5,49.83,50.1,49.83,50.1,24
20090901|2009-03-05 10:00,5,49.85,49.85,49.81,49.81,4
20090901|2009-03-05 10:30,5,49.97,49.97,49.92,49.92,9
20090901|2009-03-05 11:00,5,49.68,49.68,49.68,49.68,5
20090901|2009-03-05 12:00,5,49.45,49.45,49.45,49.45,2
20090901|2009-03-05 12:30,5,49.53,49.53,49.47,49.49,6
20090901|2009-03-05 13:00,5,49.48,49.66,49.48,49.62,13
20090901|2009-03-05 13:30,5,49.56,49.56,49.56,49.56,1
20090901|2009-03-05 14:00,5,49.43,49.43,48.6,48.6,5
20090901|2009-03-05 14:30,5,49.22,49.25,49.22,49.25,2
20090901|2009-03-06 04:00,6,49.45,49.45,49.31,49.4,11
20090901|2009-03-06 05:30,6,50.02,50.02,50.02,50.02,1
20090901|2009-03-06 06:00,6,50.05,50.05,49.75,49.76,10
20090901|2009-03-06 07:30,6,49.8,49.82,49.8,49.82,3
20090901|2009-03-06 08:30,6,49.83,49.83,49.83,49.83,1
20090901|2009-03-06 09:00,6,50.34,50.46,50.34,50.4,5
20090901|2009-03-06 10:00,6,50.55,50.55,50.55,50.55,6
20090901|2009-03-06 11:30,6,49.62,49.82,49.62,49.82,23
20090901|2009-03-06 12:00,6,49.86,49.98,49.86,49.97,11
20090901|2009-03-06 12:30,6,49.52,49.52,49.52,49.52,1
20090901|2009-03-06 13:00,6,49.67,49.68,49.67,49.68,10
20090901|2009-03-06 13:30,6,49.78,50.35,49.78,50.35,2
20090901|2009-03-06 14:00,6,50.35,50.9,50.17,50.9,13
20090901|2009-03-06 14:30,6,50.7,50.7,50.7,50.7,1
20090901|2009-03-09 06:00,9,49.88,49.88,49.88,49.88,1
20090901|2009-03-09 08:30,9,50.33,51.18,50.32,51.08,34
20090901|2009-03-09 09:00,9,51.43,51.73,51.43,51.51,38
20090901|2009-03-09 09:30,9,51.38,51.38,51.38,51.38,8
20090901|2009-03-09 10:00,9,51.08,51.1,51.08,51.1,5
20090901|2009-03-09 10:30,9,51.3,51.3,51.3,51.3,3
20090901|2009-03-09 11:00,9,51.15,51.15,51.05,51.06,18
20090901|2009-03-09 12:00,9,50.43,50.63,50.43,50.63,5
20090901|2009-03-09 12:30,9,51.07,51.21,50.76,50.76,83
20090901|2009-03-09 13:00,9,50.57,50.73,50.48,50.7,11
20090901|2009-03-09 15:30,9,50.64,50.76,50.64,50.76,8
20090901|2009-03-10 04:00,10,50.69,50.69,50.42,50.42,5
20090901|2009-03-10 04:30,10,50.5,50.5,50.21,50.22,12
20090901|2009-03-10 05:30,10,50.68,50.68,50.68,50.68,1
20090901|2009-03-10 07:30,10,51.37,51.55,51.37,51.55,6
20090901|2009-03-10 08:00,10,51.04,51.04,50.85,50.85,114
20090901|2009-03-10 08:30,10,51.49,51.49,51.49,51.49,4
20090901|2009-03-10 09:30,10,51.96,52.09,51.93,52.09,25
20090901|2009-03-10 10:00,10,52.14,52.2,52.02,52.02,20
20090901|2009-03-10 10:30,10,52.07,52.07,51.83,51.83,8
20090901|2009-03-10 11:00,10,51.75,51.75,51.57,51.57,3
20090901|2009-03-10 11:30,10,51.56,51.56,51.56,51.56,1
20090901|2009-03-10 12:00,10,51.33,51.33,51.23,51.23,16
20090901|2009-03-10 12:30,10,51.31,51.31,50.75,50.75,2
20090901|2009-03-10 13:00,10,50.61,50.75,50.35,50.45,104
20090901|2009-03-11 03:30,11,50.41,50.44,50.41,50.44,5
20090901|2009-03-11 05:30,11,49.85,49.93,49.8,49.8,8
20090901|2009-03-11 06:00,11,49.69,49.69,49.53,49.53,2
20090901|2009-03-11 07:00,11,49.72,49.72,49.72,49.72,1
20090901|2009-03-11 07:30,11,49.79,49.81,49.79,49.81,7
20090901|2009-03-11 08:00,11,49.59,49.63,49.25,49.5,72
20090901|2009-03-11 08:30,11,49.39,49.39,49.39,49.39,1
20090901|2009-03-11 09:00,11,49.34,49.38,49.19,49.19,11
20090901|2009-03-11 09:30,11,49.69,49.79,49.56,49.64,11
20090901|2009-03-11 10:00,11,49.99,50.3,49.99,50.3,27
20090901|2009-03-11 10:30,11,50.19,50.26,50.19,50.26,5
20090901|2009-03-11 11:00,11,49.74,49.76,49.22,49.23,9
20090901|2009-03-11 11:30,11,48.68,48.68,48.68,48.68,1
20090901|2009-03-11 13:00,11,48.33,48.33,47.86,48.07,3
20090901|2009-03-11 13:30,11,48.13,48.13,48.05,48.05,3
20090901|2009-03-11 15:00,11,48.3,48.3,48.3,48.3,2
20090901|2009-03-12 08:00,12,48.41,48.41,48.15,48.15,11
20090901|2009-03-12 09:00,12,48.71,48.87,48.71,48.74,4
20090901|2009-03-12 09:30,12,49.01,49.09,48.99,49.07,11
20090901|2009-03-12 10:00,12,48.68,48.73,48.52,48.52,24
20090901|2009-03-12 10:30,12,48.44,48.45,48.44,48.45,11
20090901|2009-03-12 11:00,12,48.45,48.45,48.45,48.45,2
20090901|2009-03-12 12:00,12,49.84,50.27,49.84,50.27,19
20090901|2009-03-12 12:30,12,50.57,50.85,50.55,50.85,61
20090901|2009-03-12 13:00,12,50.85,51.71,50.85,51.7,99
20090901|2009-03-13 05:00,13,51.03,51.03,51.03,51.03,1
20090901|2009-03-13 07:00,13,51.74,51.74,51.74,51.74,1
20090901|2009-03-13 07:30,13,51.86,51.86,51.86,51.86,3
20090901|2009-03-13 08:00,13,51.37,51.37,51.37,51.37,1
20090901|2009-03-13 08:30,13,51.3,51.48,51.3,51.48,6
20090901|2009-03-13 09:00,13,51.8,51.8,51.8,51.8,2
20090901|2009-03-13 10:00,13,51.72,52.23,51.72,52.23,22
20090901|2009-03-13 11:00,13,51.48,51.48,51.48,51.48,1
20090901|2009-03-13 11:30,13,51.23,51.23,50.65,50.65,21
20090901|2009-03-13 12:00,13,50.65,50.82,50.65,50.82,11
20090901|2009-03-13 12:30,13,50.74,50.77,50.49,50.71,17
20090901|2009-03-13 13:00,13,50.77,50.77,50.77,50.77,1
20090901|2009-03-16 04:00,16,48.84,48.84,48.84,48.84,4
20090901|2009-03-16 04:30,16,48.84,48.84,48.84,48.84,2
20090901|2009-03-16 05:00,16,48.89,48.9,48.86,48.86,18
20090901|2009-03-16 05:30,16,48.92,48.94,48.92,48.94,2
20090901|2009-03-16 07:30,16,49.25,49.25,49.25,49.25,1
20090901|2009-03-16 08:00,16,49.26,49.26,49.23,49.23,9
20090901|2009-03-16 09:00,16,48.9,48.9,48.9,48.9,3
20090901|2009-03-16 09:30,16,49.52,49.8,49.52,49.8,26
20090901|2009-03-16 10:00,16,50.45,50.45,50.45,50.45,2
20090901|2009-03-16 10:30,16,50.74,50.96,50.74,50.88,7
20090901|2009-03-16 11:00,16,50.83,51.37,50.83,50.92,30
20090901|2009-03-16 11:30,16,51.45,51.45,51.45,51.45,1
20090901|2009-03-16 12:00,16,51.57,51.57,51.57,51.57,1
20090901|2009-03-16 13:00,16,51.32,51.64,51.32,51.64,20
20090901|2009-03-17 03:30,17,50.6,50.61,50.6,50.61,2
20090901|2009-03-17 05:00,17,50.94,51.53,50.85,51.53,9
20090901|2009-03-17 05:30,17,51.88,51.89,51.88,51.89,2
20090901|2009-03-17 06:30,17,51.35,51.35,51.35,51.35,1
20090901|2009-03-17 07:30,17,51.18,51.19,51.01,51.01,4
20090901|2009-03-17 08:00,17,50.99,51.93,50.99,51.91,47
20090901|2009-03-17 08:30,17,51.91,52.38,51.8,52.38,46
20090901|2009-03-17 09:00,17,52.3,52.83,52.21,52.76,176
20090901|2009-03-17 09:30,17,52.68,52.94,52.68,52.92,296
20090901|2009-03-17 10:00,17,52.92,52.95,52.54,52.95,513
20090901|2009-03-17 10:30,17,52.97,52.97,52.87,52.93,883
20090901|2009-03-17 11:00,17,53.01,53.01,52.64,52.64,401
20090901|2009-03-17 11:30,17,52.86,52.92,52.86,52.92,191
20090901|2009-03-17 12:00,17,52.92,53.39,52.88,53.38,166
20090901|2009-03-17 12:30,17,53.48,53.61,53.38,53.61,43
20090901|2009-03-17 13:00,17,53.48,54.04,53.48,53.84,27
20090901|2009-03-17 13:30,17,53.62,53.62,53.62,53.62,1
20090901|2009-03-18 04:00,18,53.59,53.95,53.58,53.58,8
20090901|2009-03-18 04:30,18,53.62,53.66,53.6,53.64,22
20090901|2009-03-18 05:00,18,53.74,53.74,53.74,53.74,2
20090901|2009-03-18 05:30,18,53.38,53.38,53.38,53.38,3
20090901|2009-03-18 07:00,18,53.65,53.66,53.46,53.47,10
20090901|2009-03-18 07:30,18,53.78,53.81,53.78,53.81,12
20090901|2009-03-18 08:00,18,53.66,53.81,53.66,53.8,19
20090901|2009-03-18 08:30,18,53.38,53.38,53.16,53.29,13
20090901|2009-03-18 09:00,18,53.18,53.26,53.13,53.19,12
20090901|2009-03-18 09:30,18,52.77,53.08,52.49,53.04,32
20090901|2009-03-18 10:00,18,52.75,52.75,52.42,52.42,7
20090901|2009-03-18 10:30,18,52.27,52.42,52.27,52.38,28
20090901|2009-03-18 11:00,18,53.22,53.22,53.22,53.22,1
20090901|2009-03-18 11:30,18,53.07,53.07,53.07,53.07,10
20090901|2009-03-18 12:00,18,53.45,53.51,53.45,53.51,22
20090901|2009-03-18 12:30,18,53.18,53.98,53.18,53.57,30
20090901|2009-03-18 13:00,18,53.31,53.31,53.31,53.31,1
20090901|2009-03-18 15:30,18,55.1,55.1,55.1,55.1,15
20090901|2009-03-19 04:00,19,54.81,54.81,54.81,54.81,1
20090901|2009-03-19 04:30,19,55.23,55.26,55.23,55.25,5
20090901|2009-03-19 05:30,19,55.72,55.87,55.72,55.79,4
20090901|2009-03-19 06:00,19,55.93,55.96,55.93,55.96,41
20090901|2009-03-19 06:30,19,56,57.27,56,57.27,5
20090901|2009-03-19 07:00,19,56.91,56.98,56.7,56.73,14
20090901|2009-03-19 07:30,19,57.09,57.1,57.09,57.1,9
20090901|2009-03-19 08:00,19,57.46,57.77,57.18,57.59,163
20090901|2009-03-19 09:00,19,56.42,56.42,56.42,56.42,3
20090901|2009-03-19 09:30,19,56.87,56.89,56.87,56.89,3
20090901|2009-03-19 10:00,19,56.88,56.88,56.87,56.87,5
20090901|2009-03-19 10:30,19,56.63,56.63,56.36,56.39,13
20090901|2009-03-19 12:00,19,56.69,57.04,56.69,56.85,10
20090901|2009-03-19 12:30,19,56.56,56.56,56.5,56.5,20
20090901|2009-03-19 13:00,19,56.65,56.82,56.49,56.82,15
20090901|2009-03-19 13:30,19,56.58,56.58,56.58,56.58,1
20090901|2009-03-20 03:00,20,56.76,56.76,56.67,56.67,2
20090901|2009-03-20 03:30,20,57.06,57.06,56.73,56.73,5
20090901|2009-03-20 04:00,20,56.84,56.84,56.84,56.84,3
20090901|2009-03-20 04:30,20,56.42,56.47,56.29,56.29,33
20090901|2009-03-20 05:00,20,56.29,56.3,56.28,56.28,13
20090901|2009-03-20 05:30,20,55.93,56.08,55.9,56.08,14
20090901|2009-03-20 07:00,20,56.17,56.17,56.02,56.02,2
20090901|2009-03-20 07:30,20,56.23,56.23,56.23,56.23,2
20090901|2009-03-20 08:00,20,56.11,56.11,56.1,56.1,7
20090901|2009-03-20 08:30,20,56.42,56.87,56.41,56.87,44
20090901|2009-03-20 09:00,20,56.78,57.2,56.78,57.14,44
20090901|2009-03-20 09:30,20,56.79,57.38,56.79,57.27,216
20090901|2009-03-20 10:00,20,57.27,57.27,56.94,56.94,12
20090901|2009-03-20 10:30,20,56.66,56.71,56.66,56.71,19
20090901|2009-03-20 11:00,20,56.78,57.02,56.56,57.02,41
20090901|2009-03-20 11:30,20,57.02,57.03,56.83,56.84,15
20090901|2009-03-20 12:00,20,56.87,56.89,56.53,56.59,37
20090901|2009-03-20 12:30,20,56.67,56.7,56.62,56.7,11
20090901|2009-03-20 13:00,20,56.8,57.3,56.75,57.3,71
20090901|2009-03-20 13:30,20,57.23,57.3,57.23,57.24,8
20090901|2009-03-20 14:00,20,57.25,57.26,57.21,57.21,7
20090901|2009-03-23 04:30,23,57.78,57.79,57.75,57.79,6
20090901|2009-03-23 05:00,23,57.61,57.62,57.56,57.56,9
20090901|2009-03-23 06:00,23,57.19,57.2,57.19,57.2,2
20090901|2009-03-23 06:30,23,57.48,57.49,57.48,57.49,4
20090901|2009-03-23 07:30,23,57.51,57.51,57.51,57.51,1
20090901|2009-03-23 08:00,23,57.36,57.5,57.36,57.49,21
20090901|2009-03-23 08:30,23,57.69,57.83,57.52,57.52,8
20090901|2009-03-23 09:00,23,57.38,58.71,57.38,58.71,10
20090901|2009-03-23 09:30,23,58.92,58.93,58.66,58.74,16
20090901|2009-03-23 10:00,23,58.72,58.93,58.7,58.74,32
20090901|2009-03-23 10:30,23,59.24,59.24,58.9,58.9,29
20090901|2009-03-23 11:00,23,59.2,59.43,59.13,59.33,19
20090901|2009-03-23 11:30,23,59.08,59.1,59.08,59.1,5
20090901|2009-03-23 12:30,23,59.04,59.04,58.79,58.87,24
20090901|2009-03-23 13:00,23,58.34,59.37,58.34,59.37,31
20090901|2009-03-23 13:30,23,59.34,59.34,59.27,59.27,3
20090901|2009-03-23 14:30,23,59.3,59.3,59.27,59.27,4
20090901|2009-03-23 15:00,23,59.27,59.27,59.27,59.27,1
20090901|2009-03-24 03:00,24,58.87,58.87,58.71,58.72,23
20090901|2009-03-24 03:30,24,58.83,58.98,58.83,58.98,56
20090901|2009-03-24 04:30,24,58.94,59.06,58.89,58.9,41
20090901|2009-03-24 05:00,24,58.79,59.13,58.79,58.9,16
20090901|2009-03-24 05:30,24,59.09,59.09,59.01,59.01,2
20090901|2009-03-24 06:00,24,58.78,58.85,58.49,58.49,29
20090901|2009-03-24 08:00,24,58.89,59.04,58.36,58.36,19
20090901|2009-03-24 08:30,24,58.41,58.44,58.33,58.33,11
20090901|2009-03-24 09:00,24,58.22,58.45,58.22,58.34,69
20090901|2009-03-24 09:30,24,58.07,58.63,58.07,58.38,82
20090901|2009-03-24 10:00,24,58.31,58.84,58.31,58.64,39
20090901|2009-03-24 10:30,24,58.55,58.55,58.24,58.24,26
20090901|2009-03-24 11:00,24,58.29,58.39,58.17,58.25,32
20090901|2009-03-24 11:30,24,58.16,58.54,58.16,58.54,24
20090901|2009-03-24 12:00,24,58.49,58.55,58.27,58.55,8
20090901|2009-03-24 12:30,24,58.29,58.53,58.29,58.53,32
20090901|2009-03-24 13:00,24,58.53,59.03,58.53,59.03,17
20090901|2009-03-25 03:00,25,58.07,58.1,58.07,58.1,2
20090901|2009-03-25 03:30,25,58.07,58.07,58.07,58.07,2
20090901|2009-03-25 04:00,25,57.99,57.99,57.99,57.99,2
20090901|2009-03-25 04:30,25,57.69,57.69,57.69,57.69,1
20090901|2009-03-25 06:30,25,57.64,57.64,57.36,57.36,4
20090901|2009-03-25 07:00,25,56.98,56.98,56.98,56.98,3
20090901|2009-03-25 07:30,25,57.43,57.43,57.43,57.43,1
20090901|2009-03-25 08:00,25,57.53,57.6,57.39,57.4,38
20090901|2009-03-25 08:30,25,57.34,57.37,57.14,57.27,43
20090901|2009-03-25 09:00,25,57.75,57.75,57.53,57.53,23
20090901|2009-03-25 09:30,25,57.53,58.05,57.53,58.05,37
20090901|2009-03-25 10:00,25,57.98,57.98,57.98,57.98,1
20090901|2009-03-25 10:30,25,57.95,58.6,57.93,58.16,34
20090901|2009-03-25 11:00,25,58.25,58.33,58.25,58.3,8
20090901|2009-03-25 11:30,25,57.89,57.89,57.89,57.89,1
20090901|2009-03-25 12:00,25,57.54,57.58,57.52,57.57,16
20090901|2009-03-25 12:30,25,57.4,57.99,57.4,57.99,8
20090901|2009-03-25 13:00,25,57.48,57.48,57.03,57.03,10
20090901|2009-03-25 13:30,25,57.53,57.53,57.53,57.53,1
20090901|2009-03-26 04:30,26,58,58.02,57.93,57.93,13
20090901|2009-03-26 05:00,26,57.91,57.91,57.91,57.91,4
20090901|2009-03-26 05:30,26,58,58,58,58,6
20090901|2009-03-26 06:30,26,58.32,58.32,58.32,58.32,10
20090901|2009-03-26 07:00,26,58.44,58.44,58.19,58.19,7
20090901|2009-03-26 07:30,26,58.24,59.05,58.24,59.05,50
20090901|2009-03-26 08:00,26,59.17,59.19,58.95,58.97,13
20090901|2009-03-26 08:30,26,58.97,58.99,58.51,58.51,12
20090901|2009-03-26 09:30,26,58.11,58.35,58.09,58.35,7
20090901|2009-03-26 10:00,26,58.13,58.58,58.12,58.58,9
20090901|2009-03-26 10:30,26,58.25,58.25,58.19,58.19,2
20090901|2009-03-26 12:00,26,58.63,58.63,58.63,58.63,1
20090901|2009-03-26 12:30,26,58.49,58.49,58.49,58.49,2
20090901|2009-03-26 13:00,26,58.48,58.92,58.48,58.92,51
20090901|2009-03-27 05:00,27,58.09,58.09,58.08,58.08,2
20090901|2009-03-27 06:00,27,57.91,57.92,57.85,57.85,9
20090901|2009-03-27 07:00,27,57.88,57.89,57.85,57.85,4
20090901|2009-03-27 07:30,27,58.08,58.1,57.97,57.97,4
20090901|2009-03-27 08:30,27,56.83,56.95,56.78,56.95,28
20090901|2009-03-27 09:00,27,56.89,56.89,56.67,56.67,67
20090901|2009-03-27 09:30,27,57.05,57.05,57.05,57.05,1
20090901|2009-03-27 11:30,27,57.02,57.18,56.99,57.18,23
20090901|2009-03-27 12:00,27,56.94,56.95,56.94,56.95,3
20090901|2009-03-27 12:30,27,57,57.08,57,57.08,57
20090901|2009-03-27 13:00,27,57.16,57.7,57.16,57.6,43
20090901|2009-03-27 13:30,27,57.58,57.62,57.49,57.62,16
20090901|2009-03-27 14:30,27,57.51,57.51,57.42,57.42,63
20090901|2009-03-30 04:30,30,56.14,56.14,56.08,56.08,12
20090901|2009-03-30 05:00,30,56.34,56.34,56.33,56.33,2
20090901|2009-03-30 06:00,30,56.15,56.15,56.15,56.15,1
20090901|2009-03-30 07:00,30,56.48,56.48,56.48,56.48,1
20090901|2009-03-30 07:30,30,56.38,56.38,56.38,56.38,1
20090901|2009-03-30 08:00,30,56.05,56.05,56.01,56.02,6
20090901|2009-03-30 08:30,30,55.83,55.97,55.8,55.97,11
20090901|2009-03-30 09:00,30,55.8,55.94,55.8,55.94,3
20090901|2009-03-30 09:30,30,55.87,55.87,55.83,55.83,8
20090901|2009-03-30 10:00,30,55.7,55.76,55.6,55.76,17
20090901|2009-03-30 10:30,30,55.56,55.57,55.22,55.26,8
20090901|2009-03-30 11:00,30,55.04,55.04,55.04,55.04,2
20090901|2009-03-30 11:30,30,55.04,55.04,55.04,55.04,1
20090901|2009-03-30 12:00,30,54.46,54.46,53.9,53.9,36
20090901|2009-03-30 12:30,30,54.13,54.13,53.8,54.05,12
20090901|2009-03-30 13:00,30,54.12,54.29,53.83,54.02,32
20090901|2009-03-30 13:30,30,54.17,54.17,54.11,54.11,2
20090901|2009-03-31 01:30,31,54.86,54.86,54.86,54.86,1
20090901|2009-03-31 02:00,31,54.85,54.85,54.85,54.85,1
20090901|2009-03-31 03:00,31,54.53,54.53,54.53,54.53,1
20090901|2009-03-31 04:00,31,54.5,54.51,54.5,54.51,2
20090901|2009-03-31 04:30,31,55.08,55.12,55.07,55.12,4
20090901|2009-03-31 07:00,31,55.25,55.25,55.04,55.04,54
20090901|2009-03-31 07:30,31,55.03,55.15,54.78,55.1,108
20090901|2009-03-31 08:00,31,54.86,55.1,54.15,54.15,126
20090901|2009-03-31 08:30,31,54.18,54.2,53.67,53.85,158
20090901|2009-03-31 09:00,31,53.47,53.47,53.26,53.27,37
20090901|2009-03-31 09:30,31,53.32,53.59,53.32,53.39,105
20090901|2009-03-31 10:00,31,53.43,53.53,53.25,53.32,88
20090901|2009-03-31 10:30,31,53.5,53.75,53.5,53.6,42
20090901|2009-03-31 11:00,31,53.45,53.5,53.25,53.25,64
20090901|2009-03-31 11:30,31,53.3,53.49,53.18,53.49,85
20090901|2009-03-31 12:00,31,53.55,53.67,53.34,53.35,62
20090901|2009-03-31 12:30,31,53.42,54.13,53.42,54.13,5
20090901|2009-03-31 13:00,31,54.32,54.89,54.26,54.87,53
20090901|2009-03-31 13:30,31,54.66,54.66,54.66,54.66,2
20090901|2009-03-31 15:30,31,54.12,54.12,54.11,54.11,21
20090901|2009-03-31 16:00,31,54.11,54.11,54.11,54.11,5
20090901|2009-04-01 04:00,1,53.65,53.65,53.63,53.65,3
20090901|2009-04-01 04:30,1,53.52,53.52,53.52,53.52,6
20090901|2009-04-01 05:00,1,53.47,53.73,53.47,53.73,2
20090901|2009-04-01 05:30,1,53.64,53.64,53.64,53.64,2
20090901|2009-04-01 06:30,1,53.39,53.39,53.39,53.39,1
20090901|2009-04-01 08:00,1,52.87,52.87,52.79,52.8,5
20090901|2009-04-01 08:30,1,53.32,53.36,53.32,53.36,2
20090901|2009-04-01 09:00,1,53.45,53.64,53.45,53.6,40
20090901|2009-04-01 09:30,1,53.6,53.62,53.2,53.21,13
20090901|2009-04-01 10:00,1,53.2,53.2,52.7,52.7,2
20090901|2009-04-01 10:30,1,53.03,53.09,52.88,53.07,28
20090901|2009-04-01 11:00,1,53.24,53.25,53.24,53.25,16
20090901|2009-04-01 11:30,1,53.06,53.08,52.84,52.84,72
20090901|2009-04-01 12:00,1,53.04,53.12,52.98,52.98,11
20090901|2009-04-01 12:30,1,53.1,53.13,53.09,53.13,10
20090901|2009-04-01 13:00,1,53.44,53.8,53.44,53.8,12
20090901|2009-04-01 13:30,1,53.8,53.81,53.72,53.72,19
20090901|2009-04-01 14:00,1,53.64,53.64,53.64,53.64,4
20090901|2009-04-02 03:30,2,55.41,55.41,55.35,55.35,5
20090901|2009-04-02 04:00,2,55.77,56.48,55.77,56.48,6
20090901|2009-04-02 04:30,2,56.21,56.21,56.1,56.1,11
20090901|2009-04-02 05:00,2,56.12,56.46,56.12,56.46,13
20090901|2009-04-02 05:30,2,56.54,56.57,56.35,56.35,6
20090901|2009-04-02 06:00,2,56.19,56.27,56.19,56.27,4
20090901|2009-04-02 06:30,2,56.31,56.31,56.16,56.16,7
20090901|2009-04-02 07:00,2,56.45,56.61,56.45,56.6,8
20090901|2009-04-02 07:30,2,56.58,56.8,56.49,56.49,9
20090901|2009-04-02 08:00,2,57.08,57.63,56.86,57.16,50
20090901|2009-04-02 08:30,2,56.88,57.45,56.88,57.45,21
20090901|2009-04-02 09:00,2,57.7,57.7,57.35,57.49,72
20090901|2009-04-02 09:30,2,57.19,57.62,57.15,57.62,20
20090901|2009-04-02 10:00,2,57.48,57.68,57.45,57.68,110
20090901|2009-04-02 10:30,2,57.22,57.53,57.22,57.53,60
20090901|2009-04-02 11:00,2,57.7,57.7,57.6,57.6,11
20090901|2009-04-02 12:00,2,57.65,57.65,57.56,57.56,16
20090901|2009-04-02 12:30,2,57.87,57.87,57.85,57.86,6
20090901|2009-04-02 13:00,2,58.1,58.36,57.95,58.19,66
20090901|2009-04-02 13:30,2,58.13,58.13,58.09,58.1,17
20090901|2009-04-02 14:00,2,57.99,58,57.99,58,4
20090901|2009-04-03 03:30,3,58.37,58.37,58.37,58.37,1
20090901|2009-04-03 04:00,3,58.73,58.73,58.67,58.67,2
20090901|2009-04-03 04:30,3,58.49,58.54,58.49,58.54,2
20090901|2009-04-03 05:00,3,58.68,58.68,58.52,58.52,22
20090901|2009-04-03 05:30,3,58.83,58.83,58.81,58.81,6
20090901|2009-04-03 06:00,3,58.55,58.55,58.1,58.1,7
20090901|2009-04-03 06:30,3,57.77,57.77,57.77,57.77,1
20090901|2009-04-03 07:00,3,57.87,57.9,57.87,57.9,9
20090901|2009-04-03 07:30,3,57.82,57.82,57.82,57.82,3
20090901|2009-04-03 08:00,3,57.77,57.83,57.77,57.83,9
20090901|2009-04-03 08:30,3,58.03,58.03,57.85,57.85,6
20090901|2009-04-03 09:00,3,57.95,57.95,57.95,57.95,1
20090901|2009-04-03 09:30,3,57.75,57.75,57.72,57.72,6
20090901|2009-04-03 10:30,3,57.46,57.89,57.46,57.7,8
20090901|2009-04-03 11:00,3,58.15,58.48,58.15,58.48,18
20090901|2009-04-03 11:30,3,58.55,58.74,57.98,57.98,83
20090901|2009-04-03 12:30,3,58.32,58.32,58.32,58.32,15
20090901|2009-04-03 13:00,3,58.17,58.79,58.17,58.74,8
20090901|2009-04-03 13:30,3,58.5,58.5,58.47,58.47,21
20090901|2009-04-03 14:00,3,58.47,58.47,58.47,58.47,1
20090901|2009-04-06 02:30,6,59.37,59.37,59.37,59.37,3
20090901|2009-04-06 03:00,6,59.4,59.5,59.4,59.5,49
20090901|2009-04-06 03:30,6,59.55,59.56,59.36,59.36,150
20090901|2009-04-06 04:00,6,59.11,59.11,59.11,59.11,1
20090901|2009-04-06 04:30,6,59.25,59.25,58.83,58.89,86
20090901|2009-04-06 05:00,6,59.06,59.06,59.06,59.06,1
20090901|2009-04-06 06:30,6,58.42,58.42,58.24,58.24,5
20090901|2009-04-06 07:30,6,57.83,57.83,57.83,57.83,1
20090901|2009-04-06 08:00,6,57.22,57.22,57.12,57.12,9
20090901|2009-04-06 08:30,6,57.12,57.41,57.12,57.41,84
20090901|2009-04-06 09:00,6,57.93,57.93,57.92,57.92,13
20090901|2009-04-06 09:30,6,57.31,57.31,57.31,57.31,1
20090901|2009-04-06 10:00,6,56.77,56.9,56.6,56.9,12
20090901|2009-04-06 10:30,6,57.31,57.31,57.31,57.31,1
20090901|2009-04-06 11:00,6,56.9,56.9,56.9,56.9,50
20090901|2009-04-06 11:30,6,57,57.02,57,57.02,160
20090901|2009-04-06 12:00,6,56.85,56.85,56.84,56.84,4
20090901|2009-04-06 12:30,6,56.77,56.89,56.6,56.89,191
20090901|2009-04-06 13:00,6,57.05,57.59,57.05,57.59,18
20090901|2009-04-06 13:30,6,57.81,57.99,57.72,57.99,22
20090901|2009-04-07 02:30,7,58.5,58.5,58.5,58.5,6
20090901|2009-04-07 03:00,7,57.99,58.1,57.83,57.83,181
20090901|2009-04-07 03:30,7,57.83,57.94,57.22,57.22,37
20090901|2009-04-07 04:00,7,57.53,57.53,57.53,57.53,1
20090901|2009-04-07 04:30,7,57.15,57.15,57.13,57.13,3
20090901|2009-04-07 06:30,7,57.11,57.14,57.11,57.14,5
20090901|2009-04-07 07:30,7,57.3,57.3,57.3,57.3,1
20090901|2009-04-07 08:00,7,57.1,57.1,57.1,57.1,5
20090901|2009-04-07 08:30,7,56.65,56.87,56.63,56.87,10
20090901|2009-04-07 09:00,7,56.66,56.69,56.66,56.69,2
20090901|2009-04-07 09:30,7,56.9,56.9,56.63,56.63,3
20090901|2009-04-07 10:00,7,56.79,56.79,56.79,56.79,6
20090901|2009-04-07 11:00,7,57.06,57.06,57.06,57.06,6
20090901|2009-04-07 12:00,7,57.15,57.15,57.15,57.15,4
20090901|2009-04-07 12:30,7,56.9,57.21,56.9,57.19,13
20090901|2009-04-07 13:00,7,57.38,57.47,56.74,56.96,36
20090901|2009-04-07 13:30,7,56.93,56.95,56.93,56.95,27
20090901|2009-04-07 14:00,7,56.93,56.93,56.93,56.93,18
20090901|2009-04-07 15:30,7,56.5,56.5,56.5,56.5,5
20090901|2009-04-08 04:30,8,55.43,55.53,55.3,55.3,54
20090901|2009-04-08 05:00,8,55.3,55.41,55.3,55.41,54
20090901|2009-04-08 05:30,8,55.66,55.66,55.66,55.66,1
20090901|2009-04-08 06:00,8,55.65,55.65,55.65,55.65,1
20090901|2009-04-08 07:00,8,55.83,55.83,55.83,55.83,4
20090901|2009-04-08 07:30,8,55.91,56.12,55.91,56.12,7
20090901|2009-04-08 08:00,8,56.16,56.16,55.92,56.05,13
20090901|2009-04-08 08:30,8,56.3,56.3,56.3,56.3,1
20090901|2009-04-08 09:00,8,56.25,56.25,55.72,55.72,23
20090901|2009-04-08 09:30,8,56.16,57.58,56.08,57.58,137
20090901|2009-04-08 10:00,8,58,58.15,57.77,57.77,111
20090901|2009-04-08 10:30,8,57.87,58.07,57.87,58.02,10
20090901|2009-04-08 11:00,8,58.32,58.68,58.32,58.68,6
20090901|2009-04-08 11:30,8,58.54,58.69,58.54,58.69,3
20090901|2009-04-08 12:00,8,58.09,58.24,58.09,58.24,4
20090901|2009-04-08 12:30,8,58.24,58.24,58.24,58.24,5
20090901|2009-04-08 13:00,8,58.17,58.17,56.91,57.19,21
20090901|2009-04-08 13:30,8,57.44,57.44,57.44,57.44,1
20090901|2009-04-09 04:30,9,58.27,58.27,58.27,58.27,1
20090901|2009-04-09 05:00,9,57.79,57.79,57.79,57.79,1
20090901|2009-04-09 05:30,9,57.91,57.91,57.81,57.85,8
20090901|2009-04-09 07:00,9,58.22,58.37,58.22,58.31,35
20090901|2009-04-09 07:30,9,58.61,58.65,58.61,58.65,2
20090901|2009-04-09 08:00,9,59.38,59.38,59.22,59.33,15
20090901|2009-04-09 09:00,9,58.85,58.85,58.7,58.7,3
20090901|2009-04-09 09:30,9,58.59,58.73,58.52,58.7,10
20090901|2009-04-09 10:00,9,58.57,58.66,58.13,58.13,31
20090901|2009-04-09 10:30,9,58.14,58.14,58.02,58.02,18
20090901|2009-04-09 11:00,9,58.15,58.15,58.15,58.15,1
20090901|2009-04-09 12:00,9,58.18,58.18,58.18,58.18,5
20090901|2009-04-09 13:00,9,58.85,59.33,58.85,59.33,7
20090901|2009-04-09 13:30,9,59.14,59.16,59.08,59.16,19
20090901|2009-04-09 14:00,9,59.34,59.34,59.34,59.34,2
20090901|2009-04-13 02:30,13,58.84,58.84,58.84,58.84,10
20090901|2009-04-13 08:00,13,56.91,56.91,56.47,56.47,5
20090901|2009-04-13 08:30,13,56.59,56.7,56.59,56.69,6
20090901|2009-04-13 09:00,13,56.62,56.76,56.62,56.76,8
20090901|2009-04-13 09:30,13,56.58,56.58,56.45,56.58,12
20090901|2009-04-13 10:30,13,56.63,56.69,56.55,56.55,12
20090901|2009-04-13 11:00,13,57.16,57.16,57.16,57.16,1
20090901|2009-04-13 11:30,13,57.36,57.89,57.35,57.89,17
20090901|2009-04-14 02:00,14,57.25,57.25,57.25,57.25,2
20090901|2009-04-14 03:30,14,57.58,57.9,57.52,57.81,122
20090901|2009-04-14 04:00,14,57.93,58.06,57.93,58.06,2
20090901|2009-04-14 04:30,14,58.53,58.53,58.53,58.53,1
20090901|2009-04-14 07:30,14,58.14,58.45,57.83,57.83,4
20090901|2009-04-14 09:30,14,58.22,58.23,58.22,58.23,17
20090901|2009-04-14 10:00,14,57.61,57.74,57.56,57.57,27
20090901|2009-04-14 10:30,14,58.4,58.4,58.08,58.09,37
20090901|2009-04-14 11:00,14,58.04,58.04,58.04,58.04,1
20090901|2009-04-14 11:30,14,57.49,57.49,57.48,57.48,3
20090901|2009-04-14 12:00,14,57.27,57.27,57.06,57.06,31
20090901|2009-04-14 12:30,14,57.3,57.3,57.13,57.13,2
20090901|2009-04-14 13:00,14,57.3,57.47,57.21,57.47,28
20090901|2009-04-14 13:30,14,57.38,57.38,57.19,57.19,3
20090901|2009-04-14 14:30,14,57.08,57.17,57.08,57.17,5
20090901|2009-04-15 03:00,15,57.76,57.76,57.76,57.76,1
20090901|2009-04-15 04:00,15,57.88,57.88,57.88,57.88,1
20090901|2009-04-15 04:30,15,57.55,57.55,57.55,57.55,1
20090901|2009-04-15 05:30,15,57.69,57.69,57.66,57.66,3
20090901|2009-04-15 06:00,15,57.6,57.61,57.57,57.57,3
20090901|2009-04-15 06:30,15,57.35,57.35,57.01,57.01,7
20090901|2009-04-15 07:00,15,56.78,56.78,56.69,56.71,46
20090901|2009-04-15 07:30,15,56.95,56.95,56.68,56.68,7
20090901|2009-04-15 08:00,15,56.77,56.85,56.77,56.85,6
20090901|2009-04-15 08:30,15,56.91,57.27,56.91,57.25,113
20090901|2009-04-15 09:00,15,57.38,57.38,57.38,57.38,1
20090901|2009-04-15 09:30,15,56.73,56.73,56.24,56.42,35
20090901|2009-04-15 10:00,15,56.34,56.68,56.34,56.68,40
20090901|2009-04-15 10:30,15,56.89,57.07,56.77,57.07,17
20090901|2009-04-15 11:00,15,57.16,57.22,56.56,56.56,23
20090901|2009-04-15 11:30,15,56.58,56.58,56.58,56.58,3
20090901|2009-04-15 13:00,15,56.8,56.8,56.59,56.59,2
20090901|2009-04-15 13:30,15,56.83,56.83,56.83,56.83,1
20090901|2009-04-16 05:30,16,56.94,56.94,56.48,56.48,33
20090901|2009-04-16 06:00,16,56.53,56.56,56.53,56.56,8
20090901|2009-04-16 06:30,16,56.57,56.62,56.57,56.62,2
20090901|2009-04-16 07:30,16,56.79,57.09,56.79,57.09,5
20090901|2009-04-16 08:00,16,57.4,57.42,57.4,57.42,5
20090901|2009-04-16 08:30,16,57.5,57.5,56.85,56.97,8
20090901|2009-04-16 09:00,16,56.85,56.98,56.77,56.96,22
20090901|2009-04-16 09:30,16,56.96,56.96,56.92,56.92,2
20090901|2009-04-16 10:00,16,56.97,57.17,56.95,57.17,94
20090901|2009-04-16 10:30,16,57.15,57.15,57.11,57.11,2
20090901|2009-04-16 11:00,16,57.2,57.33,57.06,57.06,21
20090901|2009-04-16 11:30,16,57.02,57.21,57.02,57.2,12
20090901|2009-04-16 12:00,16,57.31,57.31,57.05,57.07,10
20090901|2009-04-16 12:30,16,56.82,56.82,56.82,56.82,1
20090901|2009-04-16 13:00,16,56.98,57.12,56.98,57.12,7
20090901|2009-04-16 13:30,16,57.08,57.08,57.06,57.06,2
20090901|2009-04-17 03:30,17,56.7,56.7,56.7,56.7,1
20090901|2009-04-17 04:00,17,56.53,56.53,56.53,56.53,1
20090901|2009-04-17 07:00,17,56.81,56.81,56.81,56.81,1
20090901|2009-04-17 07:30,17,57.1,57.36,57.1,57.36,3
20090901|2009-04-17 08:00,17,57.39,57.87,57.39,57.87,98
20090901|2009-04-17 08:30,17,57.49,57.49,57.18,57.18,27
20090901|2009-04-17 09:00,17,57.36,57.41,57.34,57.41,8
20090901|2009-04-17 09:30,17,57,57.26,57,57.26,7
20090901|2009-04-17 10:00,17,57.3,57.3,57.08,57.08,2
20090901|2009-04-17 10:30,17,57.18,57.18,56.98,56.98,3
20090901|2009-04-17 11:00,17,56.86,56.86,56.86,56.86,2
20090901|2009-04-17 11:30,17,56.95,57.03,56.95,57.03,3
20090901|2009-04-17 12:00,17,57.1,57.1,57.1,57.1,72
20090901|2009-04-17 12:30,17,57.1,57.15,57.1,57.15,37
20090901|2009-04-17 13:00,17,57.31,57.38,57.25,57.25,12
20090901|2009-04-17 13:30,17,57.12,57.12,57.11,57.11,2
20090901|2009-04-20 03:00,20,56.57,56.57,56.54,56.54,2
20090901|2009-04-20 04:00,20,56.33,56.33,55.69,55.7,12
20090901|2009-04-20 04:30,20,55.96,55.96,55.96,55.96,2
20090901|2009-04-20 05:00,20,55.53,55.53,55.41,55.43,10
20090901|2009-04-20 06:30,20,55.47,55.47,55.47,55.47,1
20090901|2009-04-20 07:30,20,55.17,55.17,55.17,55.17,6
20090901|2009-04-20 08:00,20,54.88,54.88,54.1,54.46,28
20090901|2009-04-20 09:00,20,54.33,54.33,53.85,53.85,75
20090901|2009-04-20 09:30,20,53.86,53.94,53.73,53.74,75
20090901|2009-04-20 10:00,20,54.11,54.11,54.11,54.11,1
20090901|2009-04-20 10:30,20,54.04,54.04,53.98,53.98,7
20090901|2009-04-20 11:00,20,54.06,54.06,53.93,54.03,6
20090901|2009-04-20 11:30,20,53.92,54.27,53.92,54.27,6
20090901|2009-04-20 12:00,20,53.94,54.08,53.94,54.08,8
20090901|2009-04-20 12:30,20,54.03,54.04,54.03,54.04,7
20090901|2009-04-20 13:00,20,53.91,53.93,53.51,53.69,148
20090901|2009-04-20 13:30,20,53.53,53.53,53.53,53.53,1
20090901|2009-04-21 02:00,21,53.38,53.38,53.38,53.38,40
20090901|2009-04-21 03:00,21,53.7,53.71,53.7,53.71,3
20090901|2009-04-21 03:30,21,53.96,53.96,53.96,53.96,1
20090901|2009-04-21 04:00,21,54.25,54.25,54.11,54.11,11
20090901|2009-04-21 04:30,21,53.95,53.95,53.95,53.95,4
20090901|2009-04-21 05:00,21,53.95,54.05,53.95,53.96,20
20090901|2009-04-21 05:30,21,53.96,54.08,53.81,53.81,14
20090901|2009-04-21 06:00,21,53.58,54.01,53.58,53.96,5
20090901|2009-04-21 06:30,21,54.01,54.01,54.01,54.01,2
20090901|2009-04-21 07:00,21,53.3,53.3,53.23,53.24,7
20090901|2009-04-21 07:30,21,53.55,53.55,53.5,53.5,2
20090901|2009-04-21 08:00,21,53.17,53.17,52.04,52.09,42
20090901|2009-04-21 08:30,21,52.21,52.74,52.21,52.71,24
20090901|2009-04-21 09:00,21,52.8,52.8,52.48,52.48,26
20090901|2009-04-21 09:30,21,52.59,52.73,52.59,52.73,22
20090901|2009-04-21 10:00,21,53.08,53.34,52.99,53.24,65
20090901|2009-04-21 10:30,21,53.34,53.93,53.34,53.83,84
20090901|2009-04-21 11:00,21,53.9,53.9,53.84,53.84,29
20090901|2009-04-21 11:30,21,53.91,54.02,53.8,54.02,30
20090901|2009-04-21 12:00,21,53.84,54.02,53.84,54.02,8
20090901|2009-04-21 12:30,21,53.79,53.98,53.79,53.91,10
20090901|2009-04-21 13:00,21,54.04,54.18,53.35,53.45,19
20090901|2009-04-21 13:30,21,53.72,53.73,53.72,53.73,4
20090901|2009-04-22 03:00,22,53.36,53.53,53.36,53.53,2
20090901|2009-04-22 03:30,22,53.55,53.55,53.55,53.55,1
20090901|2009-04-22 04:00,22,53.43,53.43,53.43,53.43,1
20090901|2009-04-22 05:00,22,53.66,53.68,53.62,53.62,9
20090901|2009-04-22 05:30,22,53.54,53.54,53.54,53.54,1
20090901|2009-04-22 06:00,22,53.47,53.51,53.47,53.51,9
20090901|2009-04-22 06:30,22,53.33,53.41,53.29,53.41,5
20090901|2009-04-22 07:00,22,53.35,53.35,53.35,53.35,10
20090901|2009-04-22 07:30,22,53.17,53.32,52.89,52.89,23
20090901|2009-04-22 08:00,22,52.71,53.22,52.64,53.2,44
20090901|2009-04-22 08:30,22,53.22,53.22,52.91,52.91,16
20090901|2009-04-22 09:00,22,53.26,53.54,52.87,52.87,56
20090901|2009-04-22 09:30,22,53.08,53.33,52.62,52.62,70
20090901|2009-04-22 10:00,22,52.63,53.1,52.58,52.97,102
20090901|2009-04-22 10:30,22,53.12,53.12,53.12,53.12,1
20090901|2009-04-22 11:30,22,52.8,52.95,52.8,52.94,38
20090901|2009-04-22 12:00,22,52.95,53.18,52.91,53.11,35
20090901|2009-04-22 12:30,22,53.01,53.04,53.01,53.04,2
20090901|2009-04-22 13:00,22,53.15,53.48,53.15,53.48,5
20090901|2009-04-23 03:00,23,53.22,53.22,53.22,53.22,2
20090901|2009-04-23 04:00,23,53.47,53.47,53.39,53.39,5
20090901|2009-04-23 05:00,23,53.68,53.76,53.68,53.76,2
20090901|2009-04-23 05:30,23,53.8,53.8,53.44,53.56,37
20090901|2009-04-23 06:00,23,53.7,53.7,53.69,53.69,2
20090901|2009-04-23 06:30,23,53.76,53.76,53.69,53.69,4
20090901|2009-04-23 07:00,23,53.63,53.65,53.63,53.65,6
20090901|2009-04-23 07:30,23,53.43,53.43,53.43,53.43,15
20090901|2009-04-23 08:00,23,53.76,53.78,53.62,53.62,54
20090901|2009-04-23 08:30,23,53.57,53.57,53.29,53.35,16
20090901|2009-04-23 09:30,23,53.42,53.6,53.36,53.59,46
20090901|2009-04-23 10:00,23,53.28,53.33,52.78,53.01,22
20090901|2009-04-23 10:30,23,53.08,53.09,52.81,52.81,47
20090901|2009-04-23 11:00,23,52.99,53.08,52.99,53.08,15
20090901|2009-04-23 11:30,23,53.19,53.33,53.19,53.33,7
20090901|2009-04-23 12:30,23,53.21,53.21,53.21,53.21,1
20090901|2009-04-23 13:00,23,53.15,53.55,53.01,53.55,25
20090901|2009-04-23 13:30,23,53.49,53.5,53.34,53.34,71
20090901|2009-04-24 03:00,24,53.43,53.43,53.36,53.37,5
20090901|2009-04-24 04:30,24,53.48,53.51,53.48,53.51,4
20090901|2009-04-24 05:00,24,53.59,53.59,53.59,53.59,4
20090901|2009-04-24 06:00,24,53.71,53.71,53.69,53.69,6
20090901|2009-04-24 06:30,24,53.78,54.07,53.78,54.07,70
20090901|2009-04-24 07:00,24,54.03,54.1,54.01,54.1,3
20090901|2009-04-24 07:30,24,54.16,54.42,54.11,54.18,20
20090901|2009-04-24 08:00,24,54.41,55.05,54.41,54.96,68
20090901|2009-04-24 08:30,24,54.95,55.01,54.73,54.95,25
20090901|2009-04-24 09:00,24,54.88,55.09,54.88,54.93,23
20090901|2009-04-24 09:30,24,54.89,55.01,54.89,55.01,46
20090901|2009-04-24 10:00,24,55.06,55.3,54.71,54.74,55
20090901|2009-04-24 10:30,24,54.9,54.9,54.9,54.9,1
20090901|2009-04-24 11:30,24,55.04,55.04,55.04,55.04,1
20090901|2009-04-24 12:00,24,54.98,54.98,54.98,54.98,2
20090901|2009-04-24 12:30,24,54.68,54.89,54.68,54.89,36
20090901|2009-04-24 13:00,24,54.74,55.17,54.61,55.17,84
20090901|2009-04-24 13:30,24,55.1,55.1,55.1,55.1,3
20090901|2009-04-24 14:00,24,55.14,55.14,55.14,55.14,1
20090901|2009-04-27 01:30,27,53.5,53.5,53.5,53.5,5
20090901|2009-04-27 02:30,27,52.73,53.11,52.73,53.11,2
20090901|2009-04-27 03:00,27,52.84,52.84,52.84,52.84,1
20090901|2009-04-27 04:00,27,52.97,52.97,52.31,52.31,10
20090901|2009-04-27 04:30,27,52.53,52.53,52.5,52.5,2
20090901|2009-04-27 05:00,27,52.79,52.79,52.78,52.78,5
20090901|2009-04-27 05:30,27,52.7,52.7,52.7,52.7,1
20090901|2009-04-27 06:00,27,52.58,52.92,52.53,52.92,7
20090901|2009-04-27 07:00,27,52.88,52.88,52.7,52.7,16
20090901|2009-04-27 07:30,27,52.67,52.81,52.66,52.66,7
20090901|2009-04-27 08:00,27,52.52,52.52,52.18,52.21,19
20090901|2009-04-27 08:30,27,52.27,52.77,52.27,52.69,56
20090901|2009-04-27 09:00,27,52.73,52.84,52.73,52.79,7
20090901|2009-04-27 09:30,27,52.89,52.97,52.89,52.93,5
20090901|2009-04-27 10:00,27,53.43,53.6,53.43,53.44,15
20090901|2009-04-27 10:30,27,53.52,53.52,53.49,53.49,7
20090901|2009-04-27 11:00,27,53.69,54.53,53.69,54.2,47
20090901|2009-04-27 11:30,27,53.99,53.99,53.68,53.71,5
20090901|2009-04-27 12:00,27,53.5,53.54,52.85,52.85,85
20090901|2009-04-27 13:00,27,53.29,53.92,53.14,53.74,16
20090901|2009-04-27 13:30,27,53.63,53.63,53.63,53.63,2
20090901|2009-04-27 23:00,28,52.99,52.99,52.99,52.99,3
20090901|2009-04-28 03:30,28,52.43,52.5,52.42,52.44,7
20090901|2009-04-28 04:00,28,52.5,52.5,52.25,52.25,20
20090901|2009-04-28 04:30,28,52.32,52.45,52.26,52.45,35
20090901|2009-04-28 06:30,28,53,53,53,53,1
20090901|2009-04-28 07:00,28,53.04,53.04,53.04,53.04,1
20090901|2009-04-28 07:30,28,52.64,52.64,52.64,52.64,1
20090901|2009-04-28 09:00,28,52.89,52.92,52.73,52.92,4
20090901|2009-04-28 09:30,28,53.04,53.05,53.04,53.05,13
20090901|2009-04-28 10:00,28,52.6,52.6,52.6,52.6,2
20090901|2009-04-28 10:30,28,52.59,52.59,52.59,52.59,1
20090901|2009-04-28 12:00,28,52.69,52.69,52.69,52.69,1
20090901|2009-04-28 13:00,28,53,53.37,53,53.37,32
20090901|2009-04-29 03:30,29,53.52,53.72,53.52,53.7,44
20090901|2009-04-29 04:00,29,53.75,53.93,53.75,53.93,63
20090901|2009-04-29 04:30,29,53.96,54,53.87,54,21
20090901|2009-04-29 05:00,29,54.09,54.09,53.84,53.84,3
20090901|2009-04-29 05:30,29,53.9,53.9,53.9,53.9,5
20090901|2009-04-29 06:00,29,54,54,54,54,2
20090901|2009-04-29 07:00,29,53.7,53.87,53.66,53.67,69
20090901|2009-04-29 07:30,29,53.67,53.85,53.59,53.85,35
20090901|2009-04-29 08:00,29,53.82,53.82,53.82,53.82,5
20090901|2009-04-29 08:30,29,53.85,54.34,53.83,54.34,22
20090901|2009-04-29 09:00,29,54.13,54.35,54.13,54.34,9
20090901|2009-04-29 09:30,29,54.41,54.64,54.22,54.22,48
20090901|2009-04-29 10:00,29,54.22,54.32,54.22,54.32,2
20090901|2009-04-29 10:30,29,54.2,54.2,54.2,54.2,7
20090901|2009-04-29 11:00,29,54.53,54.61,53.92,53.92,19
20090901|2009-04-29 12:00,29,54.22,54.27,54.22,54.27,53
20090901|2009-04-29 12:30,29,54.23,54.33,54.23,54.33,56
20090901|2009-04-29 13:00,29,54.34,54.34,54.17,54.3,7
20090901|2009-04-29 13:30,29,54.35,54.46,54.28,54.39,29
20090901|2009-04-29 14:00,29,54.29,54.29,54.29,54.29,3
20090901|2009-04-30 01:30,30,54.84,54.84,54.84,54.84,1
20090901|2009-04-30 02:00,30,54.93,54.93,54.93,54.93,1
20090901|2009-04-30 02:30,30,54.94,54.94,54.94,54.94,1
20090901|2009-04-30 03:00,30,54.68,54.83,54.6,54.83,11
20090901|2009-04-30 03:30,30,54.82,54.82,54.8,54.8,27
20090901|2009-04-30 04:00,30,54.84,54.95,54.84,54.91,15
20090901|2009-04-30 04:30,30,54.77,54.77,54.74,54.74,3
20090901|2009-04-30 05:00,30,54.75,54.85,54.75,54.85,6
20090901|2009-04-30 05:30,30,54.85,54.85,54.82,54.82,12
20090901|2009-04-30 06:30,30,54.7,54.78,54.7,54.78,12
20090901|2009-04-30 07:00,30,54.68,54.68,54.65,54.67,17
20090901|2009-04-30 07:30,30,54.66,54.7,54.42,54.54,15
20090901|2009-04-30 08:00,30,54.51,54.51,53.67,53.69,77
20090901|2009-04-30 08:30,30,54.15,54.18,54.13,54.13,23
20090901|2009-04-30 09:00,30,54.12,54.12,54.12,54.12,1
20090901|2009-04-30 09:30,30,54.13,54.59,54.13,54.59,7
20090901|2009-04-30 10:00,30,54.61,54.61,54.61,54.61,1
20090901|2009-04-30 10:30,30,54.34,54.34,54.24,54.24,11
20090901|2009-04-30 11:00,30,54.32,54.44,54.32,54.42,8
20090901|2009-04-30 11:30,30,54.41,54.41,53.83,53.91,36
20090901|2009-04-30 12:00,30,54.07,54.1,53.92,53.92,11
20090901|2009-04-30 12:30,30,54.14,54.49,54.14,54.49,42
20090901|2009-04-30 13:00,30,54.5,54.5,54.22,54.41,26
20090901|2009-04-30 13:30,30,54.43,54.43,54.29,54.32,4
20090901|2009-04-30 14:00,30,54.23,54.27,54.17,54.26,8
20090901|2009-04-30 15:30,30,54.15,54.15,54.15,54.15,1
20090901|2009-04-30 22:30,1,54.03,54.03,54.03,54.03,2
20090901|2009-05-01 01:30,1,54.21,54.21,54.03,54.03,3
20090901|2009-05-01 02:00,1,53.78,53.78,53.78,53.78,1
20090901|2009-05-01 02:30,1,53.72,53.72,53.72,53.72,1
20090901|2009-05-01 04:00,1,53.73,53.73,53.73,53.73,1
20090901|2009-05-01 04:30,1,53.84,53.98,53.84,53.98,13
20090901|2009-05-01 05:30,1,54.13,54.23,54.13,54.23,31
20090901|2009-05-01 06:00,1,54.11,54.16,54.11,54.16,2
20090901|2009-05-01 06:30,1,54.05,54.05,54.05,54.05,10
20090901|2009-05-01 07:00,1,54.37,54.74,54.37,54.68,14
20090901|2009-05-01 07:30,1,54.7,54.82,54.7,54.73,5
20090901|2009-05-01 08:00,1,54.55,55.16,54.46,55.14,57
20090901|2009-05-01 08:30,1,55.19,55.61,55.19,55.56,49
20090901|2009-05-01 09:00,1,55.5,55.5,55.3,55.44,22
20090901|2009-05-01 09:30,1,55.44,55.92,55.44,55.83,24
20090901|2009-05-01 10:00,1,55.73,56.88,55.71,56.25,120
20090901|2009-05-01 10:30,1,56.25,56.25,56.25,56.25,3
20090901|2009-05-01 11:00,1,56.3,56.3,56.3,56.3,1
20090901|2009-05-01 11:30,1,56.43,56.47,56.43,56.47,40
20090901|2009-05-01 12:00,1,56.58,56.74,56.55,56.74,4
20090901|2009-05-01 12:30,1,56.55,56.57,56.48,56.48,3
20090901|2009-05-01 13:00,1,56.63,56.95,56.61,56.88,26
20090901|2009-05-01 13:30,1,56.57,56.57,56.41,56.41,14
20090901|2009-05-01 14:00,1,56.4,56.4,56.36,56.4,12
20090901|2009-05-01 15:30,1,56.31,56.31,56.31,56.31,2
20090901|2009-05-04 03:00,4,57.28,57.28,57.28,57.28,1
20090901|2009-05-04 06:00,4,56.57,56.57,56.57,56.57,1
20090901|2009-05-04 06:30,4,56.53,56.82,56.53,56.82,6
20090901|2009-05-04 07:30,4,56.68,56.68,56.68,56.68,1
20090901|2009-05-04 08:00,4,57.05,57.63,57.05,57.35,83
20090901|2009-05-04 08:30,4,57.5,57.75,57.44,57.75,63
20090901|2009-05-04 09:00,4,57.84,58,57.84,57.93,81
20090901|2009-05-04 09:30,4,57.87,58,57.85,57.87,20
20090901|2009-05-04 10:00,4,57.9,57.97,57.82,57.83,23
20090901|2009-05-04 10:30,4,57.77,57.77,57.77,57.77,2
20090901|2009-05-04 11:00,4,57.87,57.94,57.76,57.76,22
20090901|2009-05-04 11:30,4,57.92,58,57.92,57.96,32
20090901|2009-05-04 12:00,4,57.88,57.92,57.87,57.87,26
20090901|2009-05-04 12:30,4,58.15,58.28,58.12,58.28,40
20090901|2009-05-04 13:00,4,58.35,58.84,58.19,58.84,139
20090901|2009-05-04 13:30,4,58.74,58.74,58.71,58.71,14
20090901|2009-05-05 02:00,5,58.13,58.13,57.93,57.94,79
20090901|2009-05-05 03:30,5,58.06,58.28,58.06,58.28,6
20090901|2009-05-05 04:00,5,58.57,58.57,58.57,58.57,10
20090901|2009-05-05 04:30,5,58.44,58.44,58.44,58.44,5
20090901|2009-05-05 05:00,5,58.33,58.65,58.33,58.65,17
20090901|2009-05-05 05:30,5,58.56,58.63,58.56,58.62,18
20090901|2009-05-05 06:00,5,58.48,58.48,58.38,58.38,23
20090901|2009-05-05 06:30,5,58.34,58.36,58.15,58.26,37
20090901|2009-05-05 07:00,5,58.36,58.41,58.36,58.41,11
20090901|2009-05-05 07:30,5,58.59,59,58.47,59,88
20090901|2009-05-05 08:00,5,58.76,58.76,58.5,58.54,36
20090901|2009-05-05 08:30,5,58.56,58.7,58.42,58.53,54
20090901|2009-05-05 09:00,5,58.64,58.67,58.43,58.45,27
20090901|2009-05-05 09:30,5,58.28,58.45,58.07,58.07,46
20090901|2009-05-05 10:00,5,58.19,58.22,57.86,57.97,8
20090901|2009-05-05 10:30,5,58.19,58.39,58.14,58.16,20
20090901|2009-05-05 11:00,5,58.13,58.29,58.05,58.12,158
20090901|2009-05-05 11:30,5,58.21,58.21,58.14,58.17,15
20090901|2009-05-05 12:00,5,58.42,58.44,58.4,58.4,3
20090901|2009-05-05 12:30,5,58.36,58.38,58.28,58.28,204
20090901|2009-05-05 13:00,5,58.19,58.36,58.19,58.34,29
20090901|2009-05-05 13:30,5,57.96,57.96,57.95,57.95,3
20090901|2009-05-05 14:00,5,57.83,57.83,57.8,57.8,2
20090901|2009-05-05 15:00,5,57.91,57.91,57.91,57.91,2
20090901|2009-05-05 15:30,5,58.09,58.09,58.09,58.09,1
20090901|2009-05-05 21:00,6,57.75,57.75,57.75,57.75,21
20090901|2009-05-05 21:30,6,57.75,57.75,57.75,57.75,7
20090901|2009-05-05 22:00,6,57.75,57.75,57.75,57.75,47
20090901|2009-05-06 02:30,6,58.2,58.38,58.2,58.37,7
20090901|2009-05-06 03:00,6,58.34,58.34,58.34,58.34,2
20090901|2009-05-06 03:30,6,58.2,58.2,58.2,58.2,1
20090901|2009-05-06 05:00,6,58.22,58.24,58.22,58.22,3
20090901|2009-05-06 05:30,6,58.01,58.05,58,58.04,4
20090901|2009-05-06 06:00,6,58.01,58.01,57.97,57.97,8
20090901|2009-05-06 07:00,6,58.31,58.39,58.27,58.39,23
20090901|2009-05-06 07:30,6,58.41,58.67,58.32,58.66,41
20090901|2009-05-06 08:00,6,58.8,59.1,58.78,59.1,34
20090901|2009-05-06 08:30,6,58.99,59.06,58.68,59.06,32
20090901|2009-05-06 09:00,6,58.96,58.96,58.62,58.62,17
20090901|2009-05-06 09:30,6,58.95,59.2,58.9,59.04,15
20090901|2009-05-06 10:00,6,59.13,59.19,58.79,58.79,41
20090901|2009-05-06 10:30,6,59.12,59.12,59.12,59.12,1
20090901|2009-05-06 11:00,6,59.17,59.8,59.17,59.63,84
20090901|2009-05-06 11:30,6,59.45,59.46,59.45,59.45,3
20090901|2009-05-06 12:30,6,59.67,59.7,59.62,59.62,32
20090901|2009-05-06 13:00,6,59.7,59.82,59.53,59.82,35
20090901|2009-05-06 13:30,6,59.75,59.75,59.75,59.75,15
20090901|2009-05-06 14:00,6,59.75,59.75,59.66,59.66,3
20090901|2009-05-07 02:30,7,60.43,60.43,60.43,60.43,1
20090901|2009-05-07 03:00,7,60.75,60.92,60.75,60.91,6
20090901|2009-05-07 03:30,7,60.77,60.77,60.65,60.65,5
20090901|2009-05-07 04:00,7,60.7,60.7,60.56,60.57,3
20090901|2009-05-07 04:30,7,60.85,60.85,60.85,60.85,1
20090901|2009-05-07 05:00,7,61.16,61.17,61.16,61.17,3
20090901|2009-05-07 05:30,7,60.97,60.97,60.96,60.96,5
20090901|2009-05-07 06:00,7,61.05,61.24,61.05,61.17,94
20090901|2009-05-07 06:30,7,61.18,61.18,61.12,61.12,3
20090901|2009-05-07 07:00,7,60.99,60.99,60.99,60.99,1
20090901|2009-05-07 07:30,7,60.98,60.98,60.76,60.76,9
20090901|2009-05-07 08:00,7,60.99,61.44,60.99,61.43,72
20090901|2009-05-07 08:30,7,61.23,61.47,61.18,61.18,32
20090901|2009-05-07 09:00,7,60.83,60.95,60.66,60.66,35
20090901|2009-05-07 09:30,7,60.18,60.77,60.12,60.51,158
20090901|2009-05-07 10:00,7,60.22,60.33,60.17,60.17,96
20090901|2009-05-07 10:30,7,60.18,60.53,60.08,60.53,82
20090901|2009-05-07 11:00,7,60.53,60.59,60.53,60.59,9
20090901|2009-05-07 11:30,7,60.62,60.62,60.6,60.6,11
20090901|2009-05-07 12:00,7,60.37,60.37,60.37,60.37,1
20090901|2009-05-07 12:30,7,59.85,59.85,58.94,59.39,40
20090901|2009-05-07 13:00,7,59.42,59.98,58.87,59.88,88
20090901|2009-05-07 13:30,7,59.72,59.72,59.54,59.54,3
20090901|2009-05-07 15:30,7,59.45,59.45,59.45,59.45,1
20090901|2009-05-08 01:30,8,60.9,60.9,60.9,60.9,1
20090901|2009-05-08 03:00,8,60.32,60.32,60.32,60.32,2
20090901|2009-05-08 03:30,8,60.43,60.43,60.43,60.43,2
20090901|2009-05-08 05:00,8,60.66,60.66,60.54,60.54,67
20090901|2009-05-08 05:30,8,60.82,60.91,60.82,60.91,34
20090901|2009-05-08 06:00,8,60.88,60.98,60.88,60.96,55
20090901|2009-05-08 06:30,8,61.13,61.13,61.13,61.13,2
20090901|2009-05-08 07:30,8,60.78,61.12,60.73,60.73,20
20090901|2009-05-08 08:00,8,61.16,61.17,60.72,60.77,157
20090901|2009-05-08 08:30,8,60.78,60.9,60.53,60.69,286
20090901|2009-05-08 09:00,8,60.65,60.65,60.32,60.49,21
20090901|2009-05-08 09:30,8,60.54,60.55,60.42,60.42,9
20090901|2009-05-08 10:00,8,60.34,60.48,60.13,60.4,473
20090901|2009-05-08 10:30,8,60.33,60.55,60.19,60.55,237
20090901|2009-05-08 11:00,8,60.52,60.82,60.49,60.82,66
20090901|2009-05-08 11:30,8,60.91,60.92,60.69,60.92,56
20090901|2009-05-08 12:00,8,61.07,61.15,61.07,61.15,46
20090901|2009-05-08 12:30,8,60.92,61.27,60.92,61.14,59
20090901|2009-05-08 13:00,8,61.17,61.49,61.17,61.42,54
20090901|2009-05-08 13:30,8,61.36,61.36,61.36,61.36,1
20090901|2009-05-11 01:30,11,60.88,60.88,60.88,60.88,1
20090901|2009-05-11 02:00,11,60.65,60.65,60.65,60.65,5
20090901|2009-05-11 02:30,11,60.8,60.8,60.8,60.8,3
20090901|2009-05-11 04:00,11,60.2,60.24,60.04,60.24,19
20090901|2009-05-11 04:30,11,60.09,60.18,60.06,60.18,6
20090901|2009-05-11 05:00,11,60.24,60.24,60.16,60.17,16
20090901|2009-05-11 05:30,11,60.58,60.58,60.58,60.58,2
20090901|2009-05-11 07:00,11,59.71,59.71,59.68,59.68,7
20090901|2009-05-11 07:30,11,60.01,60.01,59.9,59.9,10
20090901|2009-05-11 08:00,11,60.21,60.21,60.21,60.21,1
20090901|2009-05-11 08:30,11,60.38,60.41,60.09,60.09,21
20090901|2009-05-11 09:00,11,60.48,60.83,60.4,60.73,69
20090901|2009-05-11 09:30,11,60.84,61.12,60.84,61.12,4
20090901|2009-05-11 10:00,11,60.52,60.52,60.46,60.46,6
20090901|2009-05-11 10:30,11,60.31,60.35,60.3,60.35,34
20090901|2009-05-11 11:00,11,60.38,60.38,60.38,60.38,1
20090901|2009-05-11 12:30,11,60.65,60.65,60.57,60.57,12
20090901|2009-05-11 13:00,11,60.64,61.14,60.64,61.02,30
20090901|2009-05-11 13:30,11,61.05,61.05,61.05,61.05,1
20090901|2009-05-12 02:00,12,60.82,60.97,60.82,60.96,34
20090901|2009-05-12 02:30,12,61,61.92,61,61.92,17
20090901|2009-05-12 03:00,12,61.36,61.59,61.35,61.59,29
20090901|2009-05-12 03:30,12,61.52,61.52,61.5,61.5,24
20090901|2009-05-12 04:00,12,61.5,61.9,61.5,61.9,50
20090901|2009-05-12 04:30,12,61.66,61.66,61.66,61.66,1
20090901|2009-05-12 05:00,12,61.57,61.57,61.44,61.44,7
20090901|2009-05-12 05:30,12,61.44,61.67,61.44,61.67,9
20090901|2009-05-12 06:30,12,61.98,61.99,61.94,61.96,38
20090901|2009-05-12 07:00,12,62.17,62.18,62.16,62.18,33
20090901|2009-05-12 07:30,12,62.21,62.28,62.12,62.12,4
20090901|2009-05-12 08:00,12,61.65,61.79,61.61,61.69,18
20090901|2009-05-12 08:30,12,61.54,61.54,61.28,61.3,132
20090901|2009-05-12 09:00,12,61.31,61.41,61.31,61.41,2
20090901|2009-05-12 09:30,12,61.48,61.48,61.02,61.02,50
20090901|2009-05-12 10:00,12,61.02,61.02,61.02,61.02,2
20090901|2009-05-12 10:30,12,61.14,61.18,60.85,60.93,6
20090901|2009-05-12 11:00,12,61.14,61.14,60.68,60.72,15
20090901|2009-05-12 11:30,12,60.94,60.94,60.94,60.94,4
20090901|2009-05-12 12:00,12,61.14,61.25,61.14,61.25,4
20090901|2009-05-12 12:30,12,61.39,61.4,61.38,61.4,50
20090901|2009-05-12 13:00,12,61.05,61.54,61.05,61.44,328
20090901|2009-05-12 13:30,12,61.37,61.51,61.27,61.51,6
20090901|2009-05-13 01:00,13,62.3,62.3,62.3,62.3,1
20090901|2009-05-13 01:30,13,62.09,62.14,62.09,62.14,2
20090901|2009-05-13 02:00,13,62.17,62.23,62.16,62.23,7
20090901|2009-05-13 02:30,13,62.05,62.11,62.02,62.02,14
20090901|2009-05-13 03:00,13,62.17,62.17,61.79,61.87,23
20090901|2009-05-13 03:30,13,62.03,62.04,62.03,62.04,2
20090901|2009-05-13 04:00,13,61.99,62.12,61.99,62.12,43
20090901|2009-05-13 04:30,13,62,62.02,61.99,61.99,29
20090901|2009-05-13 05:00,13,61.79,61.79,61.58,61.69,18
20090901|2009-05-13 05:30,13,61.75,61.78,61.62,61.69,19
20090901|2009-05-13 06:00,13,61.63,61.77,61.44,61.52,7
20090901|2009-05-13 06:30,13,61.45,61.5,61.34,61.36,9
20090901|2009-05-13 07:00,13,61.56,61.56,61.56,61.56,5
20090901|2009-05-13 07:30,13,61.29,61.3,61.07,61.14,13
20090901|2009-05-13 08:00,13,60.97,60.97,60.95,60.95,16
20090901|2009-05-13 08:30,13,60.89,60.96,60.89,60.96,2
20090901|2009-05-13 09:00,13,61.34,61.45,61.34,61.39,7
20090901|2009-05-13 09:30,13,62.02,62.02,61.18,61.18,93
20090901|2009-05-13 10:00,13,61.46,61.74,61.37,61.37,59
20090901|2009-05-13 10:30,13,61.35,61.35,61.26,61.28,10
20090901|2009-05-13 11:00,13,61.27,61.54,61.21,61.54,19
20090901|2009-05-13 11:30,13,61.32,61.35,61.31,61.31,164
20090901|2009-05-13 12:00,13,61.05,61.05,60.73,60.75,52
20090901|2009-05-13 12:30,13,60.95,61.08,60.95,61.08,4
20090901|2009-05-13 13:00,13,60.81,60.81,60.23,60.65,41
20090901|2009-05-13 14:00,13,60.73,60.73,60.73,60.73,1
20090901|2009-05-14 02:30,14,60.43,60.43,60.43,60.43,1
20090901|2009-05-14 03:00,14,59.83,59.92,59.83,59.92,10
20090901|2009-05-14 03:30,14,59.65,59.66,59.45,59.55,17
20090901|2009-05-14 04:30,14,59.83,59.83,59.83,59.83,3
20090901|2009-05-14 05:30,14,59.63,59.63,59.46,59.46,26
20090901|2009-05-14 06:00,14,59.79,59.8,59.79,59.79,5
20090901|2009-05-14 06:30,14,59.7,59.91,59.61,59.91,30
20090901|2009-05-14 07:00,14,59.87,59.87,59.84,59.85,9
20090901|2009-05-14 07:30,14,59.73,59.96,59.56,59.83,44
20090901|2009-05-14 08:00,14,59.87,60.27,59.87,60.24,53
20090901|2009-05-14 08:30,14,60.29,60.35,60.06,60.09,34
20090901|2009-05-14 09:00,14,60.21,60.24,59.92,59.92,23
20090901|2009-05-14 09:30,14,60.17,60.17,59.83,59.9,93
20090901|2009-05-14 10:00,14,59.88,60.08,59.88,60.02,22
20090901|2009-05-14 10:30,14,59.84,59.97,59.71,59.97,66
20090901|2009-05-14 11:00,14,60.1,60.55,60.1,60.33,12
20090901|2009-05-14 11:30,14,60.38,60.38,60.2,60.28,5
20090901|2009-05-14 12:00,14,60.19,60.19,60.19,60.19,1
20090901|2009-05-14 12:30,14,60.42,60.45,60.34,60.37,32
20090901|2009-05-14 13:00,14,60.79,61.4,60.76,61.11,79
20090901|2009-05-14 13:30,14,61.03,61.03,61.01,61.01,15
20090901|2009-05-14 14:30,14,61,61,60.98,60.98,14
20090901|2009-05-15 02:30,15,61.04,61.04,61.03,61.03,2
20090901|2009-05-15 03:00,15,61.02,61.02,61.02,61.02,1
20090901|2009-05-15 03:30,15,61.11,61.14,60.96,60.99,42
20090901|2009-05-15 04:00,15,60.89,60.92,60.89,60.92,37
20090901|2009-05-15 04:30,15,60.61,60.61,60.61,60.61,3
20090901|2009-05-15 05:00,15,60.36,60.38,60.33,60.33,8
20090901|2009-05-15 05:30,15,60.34,60.34,60.33,60.33,6
20090901|2009-05-15 06:00,15,60.14,60.23,60.05,60.12,56
20090901|2009-05-15 06:30,15,60.12,60.13,59.87,59.9,31
20090901|2009-05-15 07:00,15,59.73,59.92,59.68,59.85,112
20090901|2009-05-15 07:30,15,59.9,60.18,59.9,60.13,55
20090901|2009-05-15 08:00,15,60.19,60.19,59.88,60.1,33
20090901|2009-05-15 08:30,15,60.14,60.5,60.02,60.46,21
20090901|2009-05-15 09:00,15,60.12,60.29,60.12,60.2,10
20090901|2009-05-15 09:30,15,60.37,60.63,60.22,60.24,84
20090901|2009-05-15 10:00,15,60.22,60.33,59.97,59.98,140
20090901|2009-05-15 10:30,15,59.94,60.05,59.75,59.78,179
20090901|2009-05-15 11:00,15,59.6,59.6,59.22,59.33,250
20090901|2009-05-15 11:30,15,59.15,59.15,58.6,58.6,69
20090901|2009-05-15 12:00,15,58.66,59.02,58.65,58.74,55
20090901|2009-05-15 12:30,15,58.7,58.99,58.7,58.73,18
20090901|2009-05-15 13:00,15,58.9,59.15,58.38,58.62,103
20090901|2009-05-15 13:30,15,58.75,58.77,58.72,58.72,19
20090901|2009-05-18 02:00,18,59.03,59.03,59.03,59.03,1
20090901|2009-05-18 02:30,18,59.19,59.19,59.19,59.19,3
20090901|2009-05-18 03:00,18,59.2,59.2,59.2,59.2,2
20090901|2009-05-18 03:30,18,58.9,59,58.79,59,7
20090901|2009-05-18 04:00,18,59.11,59.15,59.07,59.12,14
20090901|2009-05-18 04:30,18,59.15,59.17,59.08,59.17,14
20090901|2009-05-18 05:00,18,59.25,59.45,59.25,59.31,43
20090901|2009-05-18 05:30,18,59.42,59.46,59.31,59.31,21
20090901|2009-05-18 06:00,18,59.42,59.6,59.42,59.6,15
20090901|2009-05-18 06:30,18,59.64,59.76,59.64,59.76,25
20090901|2009-05-18 07:00,18,59.82,59.89,59.67,59.89,10
20090901|2009-05-18 07:30,18,60.02,60.3,60.02,60.3,33
20090901|2009-05-18 08:00,18,60.44,60.6,60.15,60.15,24
20090901|2009-05-18 08:30,18,60.25,60.31,59.99,60.22,25
20090901|2009-05-18 09:00,18,60.12,60.39,60.11,60.23,43
20090901|2009-05-18 09:30,18,60.19,60.37,60.19,60.36,64
20090901|2009-05-18 10:00,18,60.22,60.22,60.11,60.2,15
20090901|2009-05-18 10:30,18,60.2,60.29,60.13,60.21,12
20090901|2009-05-18 11:00,18,60.12,60.16,60.12,60.16,8
20090901|2009-05-18 11:30,18,60.4,60.77,60.4,60.72,183
20090901|2009-05-18 12:00,18,60.91,61.19,60.78,60.78,72
20090901|2009-05-18 12:30,18,60.7,61.23,60.7,61.23,4
20090901|2009-05-18 13:00,18,61.25,61.25,60.88,61,129
20090901|2009-05-18 14:00,18,61.11,61.11,61.11,61.11,1
20090901|2009-05-19 00:00,19,61.44,61.71,61.44,61.71,2
20090901|2009-05-19 01:30,19,62.01,62.2,62.01,62.2,4
20090901|2009-05-19 02:00,19,62.21,62.22,62.1,62.1,8
20090901|2009-05-19 02:30,19,61.97,62.01,61.88,62.01,8
20090901|2009-05-19 03:00,19,62.05,62.11,61.94,61.94,17
20090901|2009-05-19 03:30,19,61.96,62.15,61.96,62.06,17
20090901|2009-05-19 04:00,19,62.12,62.12,61.75,61.82,25
20090901|2009-05-19 04:30,19,61.82,61.82,61.64,61.68,10
20090901|2009-05-19 05:00,19,61.71,61.78,61.54,61.76,44
20090901|2009-05-19 05:30,19,61.76,61.87,61.59,61.84,76
20090901|2009-05-19 06:00,19,61.82,61.86,61.71,61.72,21
20090901|2009-05-19 06:30,19,61.55,61.55,61.25,61.39,54
20090901|2009-05-19 07:00,19,61.45,61.75,61.45,61.66,81
20090901|2009-05-19 07:30,19,61.68,61.68,61.02,61.02,63
20090901|2009-05-19 08:00,19,61,61.44,60.99,61.43,39
20090901|2009-05-19 08:30,19,61.48,61.48,60.6,60.6,80
20090901|2009-05-19 09:00,19,60.67,60.99,60.64,60.99,86
20090901|2009-05-19 09:30,19,61.14,61.28,60.76,60.76,26
20090901|2009-05-19 10:00,19,60.62,60.75,60.37,60.74,79
20090901|2009-05-19 10:30,19,60.88,61.2,60.88,61.16,39
20090901|2009-05-19 11:00,19,61.04,61.51,60.98,61.51,49
20090901|2009-05-19 11:30,19,61.54,61.54,61.14,61.14,4
20090901|2009-05-19 12:00,19,61.15,61.78,61.15,61.62,74
20090901|2009-05-19 12:30,19,61.61,61.63,61.53,61.63,5
20090901|2009-05-19 13:00,19,61.58,61.58,61.31,61.52,24
20090901|2009-05-19 13:30,19,61.48,61.53,61.48,61.53,2
20090901|2009-05-19 14:30,19,61.45,61.45,61.45,61.45,3
20090901|2009-05-19 15:00,19,61.45,61.53,61.45,61.53,4
20090901|2009-05-19 15:30,19,61.75,61.85,61.75,61.85,2
20090901|2009-05-19 21:00,20,61.41,61.44,61.41,61.44,6
20090901|2009-05-19 21:30,20,61.65,61.65,61.65,61.65,1
20090901|2009-05-19 22:00,20,61.8,61.8,61.75,61.76,3
20090901|2009-05-19 23:30,20,61.79,61.79,61.79,61.79,2
20090901|2009-05-20 00:00,20,61.95,61.95,61.95,61.95,1
20090901|2009-05-20 02:00,20,61.73,61.73,61.61,61.61,2
20090901|2009-05-20 02:30,20,61.68,62,61.68,61.84,12
20090901|2009-05-20 03:00,20,61.77,61.95,61.73,61.94,11
20090901|2009-05-20 03:30,20,61.91,61.99,61.88,61.99,78
20090901|2009-05-20 04:00,20,62,62.06,61.96,62.01,20
20090901|2009-05-20 04:30,20,62.03,62.03,61.85,61.85,13
20090901|2009-05-20 05:00,20,61.88,61.96,61.59,61.96,71
20090901|2009-05-20 05:30,20,61.93,62.08,61.93,61.96,21
20090901|2009-05-20 06:00,20,61.78,61.78,61.74,61.74,3
20090901|2009-05-20 06:30,20,61.83,62.01,61.83,62.01,2
20090901|2009-05-20 07:00,20,61.88,62,61.72,62,16
20090901|2009-05-20 07:30,20,61.98,62.18,61.98,62.11,56
20090901|2009-05-20 08:00,20,62.14,62.71,62.12,62.5,177
20090901|2009-05-20 08:30,20,62.46,62.95,62.46,62.86,133
20090901|2009-05-20 09:00,20,62.93,63.06,62.78,62.89,105
20090901|2009-05-20 09:30,20,63,63.3,62.7,62.83,313
20090901|2009-05-20 10:00,20,62.66,62.79,62.45,62.71,87
20090901|2009-05-20 10:30,20,62.81,62.94,62.63,62.7,276
20090901|2009-05-20 11:00,20,62.71,62.88,62.71,62.88,4
20090901|2009-05-20 11:30,20,62.74,62.76,62.55,62.76,28
20090901|2009-05-20 12:00,20,62.53,62.84,62.42,62.77,96
20090901|2009-05-20 12:30,20,62.84,63.19,62.74,62.97,317
20090901|2009-05-20 13:00,20,63.05,63.26,62.6,63.2,172
20090901|2009-05-20 13:30,20,63.18,63.36,63.14,63.36,16
20090901|2009-05-20 14:00,20,63.14,63.14,63.05,63.06,5
20090901|2009-05-20 14:30,20,63.04,63.13,63.04,63.13,11
20090901|2009-05-20 15:00,20,62.91,62.91,62.91,62.91,20
20090901|2009-05-20 19:00,21,62.69,62.7,62.69,62.7,4
20090901|2009-05-21 02:00,21,62.89,62.89,62.88,62.88,2
20090901|2009-05-21 02:30,21,62.85,62.85,62.66,62.66,9
20090901|2009-05-21 03:00,21,62.66,62.66,62.48,62.48,4
20090901|2009-05-21 03:30,21,62.5,62.53,61.98,61.98,25
20090901|2009-05-21 04:00,21,62.16,62.17,61.74,61.84,51
20090901|2009-05-21 04:30,21,61.82,61.96,61.82,61.92,49
20090901|2009-05-21 05:00,21,61.94,62.02,61.71,61.99,30
20090901|2009-05-21 05:30,21,61.84,62.12,61.84,62.11,12
20090901|2009-05-21 06:00,21,62.07,62.07,61.8,61.8,27
20090901|2009-05-21 06:30,21,61.98,61.99,61.89,61.97,17
20090901|2009-05-21 07:00,21,61.83,62.05,61.83,61.99,14
20090901|2009-05-21 07:30,21,61.97,62.25,61.97,62.1,14
20090901|2009-05-21 08:00,21,62.04,62.04,61.65,61.82,52
20090901|2009-05-21 08:30,21,61.88,61.99,61.71,61.91,55
20090901|2009-05-21 09:00,21,61.85,61.95,61.71,61.79,13
20090901|2009-05-21 09:30,21,61.46,61.7,61.43,61.6,81
20090901|2009-05-21 10:00,21,61.56,61.71,61.33,61.71,229
20090901|2009-05-21 10:30,21,61.68,62.07,61.62,62.03,71
20090901|2009-05-21 11:00,21,62.06,62.21,61.86,61.86,115
20090901|2009-05-21 11:30,21,61.99,62.54,61.99,62.54,158
20090901|2009-05-21 12:00,21,62.52,62.55,62.22,62.22,18
20090901|2009-05-21 12:30,21,62.58,62.71,62.53,62.7,32
20090901|2009-05-21 13:00,21,62.75,62.86,62.15,62.51,83
20090901|2009-05-21 13:30,21,62.48,62.48,62.17,62.32,14
20090901|2009-05-21 14:00,21,62.4,62.52,62.4,62.45,8
20090901|2009-05-21 14:30,21,62.48,62.48,62.48,62.48,1
20090901|2009-05-21 15:00,21,62.48,62.62,62.48,62.62,4
20090901|2009-05-21 21:00,22,62.99,62.99,62.99,62.99,1
20090901|2009-05-22 00:30,22,63.02,63.02,62.9,62.9,3
20090901|2009-05-22 02:00,22,62.96,63.04,62.96,63.04,10
20090901|2009-05-22 02:30,22,62.97,62.97,62.68,62.72,18
20090901|2009-05-22 03:00,22,62.82,62.85,62.74,62.85,22
20090901|2009-05-22 03:30,22,62.82,63.2,62.82,63.17,52
20090901|2009-05-22 04:00,22,63.19,63.19,63.08,63.1,27
20090901|2009-05-22 04:30,22,62.92,62.92,62.72,62.83,7
20090901|2009-05-22 05:00,22,62.84,63.01,62.84,62.88,16
20090901|2009-05-22 05:30,22,62.88,63.01,62.88,62.93,4
20090901|2009-05-22 06:00,22,62.95,62.96,62.79,62.96,11
20090901|2009-05-22 06:30,22,62.95,63.16,62.89,63.16,18
20090901|2009-05-22 07:00,22,63.22,63.37,63.22,63.35,13
20090901|2009-05-22 07:30,22,63.22,63.29,63.03,63.08,157
20090901|2009-05-22 08:00,22,63.09,63.16,62.48,62.61,198
20090901|2009-05-22 08:30,22,62.76,62.76,62.02,62.31,42
20090901|2009-05-22 09:00,22,62.5,62.65,62.45,62.52,91
20090901|2009-05-22 09:30,22,62.45,62.53,62.44,62.44,23
20090901|2009-05-22 10:00,22,62.42,62.63,62.39,62.42,54
20090901|2009-05-22 10:30,22,62.41,62.41,62.24,62.24,59
20090901|2009-05-22 11:00,22,62.38,62.38,62.38,62.38,1
20090901|2009-05-22 11:30,22,62.25,62.34,62.25,62.34,2
20090901|2009-05-22 12:00,22,62.39,62.68,62.39,62.68,29
20090901|2009-05-22 12:30,22,62.54,62.68,62.53,62.53,8
20090901|2009-05-22 13:00,22,62.47,63.1,62.47,63.09,72
20090901|2009-05-22 13:30,22,63.09,63.09,62.97,62.97,30
20090901|2009-05-25 02:30,25,62.78,62.78,62.6,62.6,2
20090901|2009-05-25 03:00,25,62.47,62.47,62.46,62.46,3
20090901|2009-05-25 03:30,25,62.35,62.35,62.35,62.35,1
20090901|2009-05-25 10:00,25,62.53,62.69,62.53,62.68,4
20090901|2009-05-25 11:00,25,62.67,62.67,62.67,62.67,1
20090901|2009-05-25 12:00,25,62.3,62.3,62.25,62.25,5
20090901|2009-05-25 21:00,26,62.57,62.57,62.57,62.57,2
20090901|2009-05-26 02:30,26,61.83,62.04,61.81,62,33
20090901|2009-05-26 03:00,26,62.05,62.05,61.71,61.8,37
20090901|2009-05-26 03:30,26,61.81,61.81,61.44,61.55,90
20090901|2009-05-26 04:00,26,61.39,61.39,61.01,61.18,86
20090901|2009-05-26 04:30,26,61.23,61.38,61.23,61.34,20
20090901|2009-05-26 05:00,26,61.27,61.36,61.23,61.36,11
20090901|2009-05-26 05:30,26,61.26,61.44,61.26,61.4,6
20090901|2009-05-26 06:00,26,61.38,61.96,61.38,61.96,42
20090901|2009-05-26 06:30,26,62.04,62.07,61.83,61.83,11
20090901|2009-05-26 07:00,26,61.91,62.31,61.91,62.29,31
20090901|2009-05-26 07:30,26,62.13,62.18,61.9,61.93,24
20090901|2009-05-26 08:00,26,62,62,61.26,61.45,72
20090901|2009-05-26 08:30,26,61.46,62.01,61.46,62.01,36
20090901|2009-05-26 09:00,26,62.28,63.17,62.28,62.84,159
20090901|2009-05-26 09:30,26,62.87,63.17,62.87,62.87,74
20090901|2009-05-26 10:00,26,62.9,63.04,62.76,63.04,175
20090901|2009-05-26 10:30,26,62.91,63.17,62.87,62.98,140
20090901|2009-05-26 11:00,26,62.93,62.94,62.86,62.93,10
20090901|2009-05-26 11:30,26,62.97,63.27,62.97,63.18,72
20090901|2009-05-26 12:00,26,63.05,63.05,63,63,3
20090901|2009-05-26 12:30,26,63,63.27,62.99,63.27,38
20090901|2009-05-26 13:00,26,63.36,63.72,63.25,63.67,147
20090901|2009-05-26 13:30,26,63.69,63.69,63.54,63.57,50
20090901|2009-05-26 14:00,26,63.52,63.53,63.52,63.53,12
20090901|2009-05-26 14:30,26,63.56,63.56,63.48,63.48,12
20090901|2009-05-26 21:30,27,63.45,63.45,63.45,63.45,2
20090901|2009-05-27 02:00,27,64.08,64.08,63.95,64.01,10
20090901|2009-05-27 02:30,27,64.06,64.13,63.97,64.04,20
20090901|2009-05-27 03:00,27,64.22,64.64,64.22,64.44,21
20090901|2009-05-27 04:00,27,64.27,64.27,64.21,64.21,5
20090901|2009-05-27 04:30,27,64.33,64.4,64.33,64.4,4
20090901|2009-05-27 05:00,27,64.18,64.18,64.13,64.13,2
20090901|2009-05-27 05:30,27,64.34,64.34,64.34,64.34,2
20090901|2009-05-27 06:00,27,64.32,64.32,63.96,64,53
20090901|2009-05-27 06:30,27,64.07,64.1,64.05,64.09,7
20090901|2009-05-27 07:00,27,64.12,64.12,63.88,63.93,11
20090901|2009-05-27 07:30,27,64.01,64.19,63.92,64.15,8
20090901|2009-05-27 08:00,27,64.05,64.49,63.89,64.49,31
20090901|2009-05-27 08:30,27,64.37,64.44,64.1,64.23,46
20090901|2009-05-27 09:00,27,64.22,64.22,63.69,63.69,74
20090901|2009-05-27 09:30,27,63.8,63.92,63.75,63.86,18
20090901|2009-05-27 10:00,27,63.96,64.19,63.76,64.19,91
20090901|2009-05-27 10:30,27,64.19,64.31,64.19,64.31,72
20090901|2009-05-27 11:00,27,64.36,64.84,64.33,64.79,101
20090901|2009-05-27 11:30,27,64.81,64.91,64.51,64.51,46
20090901|2009-05-27 12:00,27,64.76,64.9,64.72,64.82,38
20090901|2009-05-27 12:30,27,64.59,64.59,64.24,64.37,81
20090901|2009-05-27 13:00,27,64.39,64.89,64.39,64.74,74
20090901|2009-05-27 13:30,27,64.58,64.75,64.58,64.64,5
20090901|2009-05-27 14:00,27,64.66,64.66,64.66,64.66,6
20090901|2009-05-27 14:30,27,64.45,64.45,64.45,64.45,4
20090901|2009-05-27 15:00,27,64.4,64.45,64.4,64.45,2
20090901|2009-05-27 15:30,27,64.31,64.31,64.3,64.3,2
20090901|2009-05-28 02:00,28,64.18,64.35,64.18,64.31,8
20090901|2009-05-28 02:30,28,64.41,64.63,64.33,64.58,20
20090901|2009-05-28 03:00,28,64.47,64.5,64.36,64.44,19
20090901|2009-05-28 03:30,28,64.46,64.52,64.43,64.49,13
20090901|2009-05-28 04:00,28,64.46,64.78,64.44,64.73,55
20090901|2009-05-28 05:00,28,64.73,64.78,64.59,64.74,32
20090901|2009-05-28 05:30,28,64.76,64.91,64.76,64.91,7
20090901|2009-05-28 06:00,28,64.95,65.39,64.95,64.98,48
20090901|2009-05-28 06:30,28,65.09,65.12,64.83,64.83,11
20090901|2009-05-28 07:00,28,64.85,64.87,64.63,64.63,42
20090901|2009-05-28 07:30,28,64.79,65.14,64.79,64.81,27
20090901|2009-05-28 08:00,28,64.84,65.2,64.82,65.2,57
20090901|2009-05-28 08:30,28,65.36,65.44,65.3,65.44,44
20090901|2009-05-28 09:00,28,65.39,65.39,65.11,65.29,41
20090901|2009-05-28 09:30,28,65.29,65.8,65.26,65.8,148
20090901|2009-05-28 10:00,28,65.83,66.24,65.83,66.12,104
20090901|2009-05-28 10:30,28,66.13,66.35,65.9,65.94,186
20090901|2009-05-28 11:00,28,65.85,66.22,65.84,65.97,183
20090901|2009-05-28 11:30,28,66,66,65.81,65.84,180
20090901|2009-05-28 12:00,28,66.24,66.59,66.19,66.55,46
20090901|2009-05-28 12:30,28,66.48,66.52,66.22,66.34,183
20090901|2009-05-28 13:00,28,66.52,66.86,66.42,66.48,120
20090901|2009-05-28 13:30,28,66.44,66.49,66.33,66.33,76
20090901|2009-05-28 14:00,28,66.38,66.41,66.38,66.41,4
20090901|2009-05-28 15:30,28,66.27,66.27,66.27,66.27,1
20090901|2009-05-28 23:00,29,66.39,66.39,66.39,66.39,2
20090901|2009-05-29 01:30,29,67.03,67.04,67.03,67.04,2
20090901|2009-05-29 02:00,29,66.98,66.99,66.66,66.83,102
20090901|2009-05-29 02:30,29,67.05,67.18,67.01,67.14,50
20090901|2009-05-29 03:00,29,67.14,67.14,67.05,67.06,6
20090901|2009-05-29 03:30,29,67.1,67.15,67.1,67.11,6
20090901|2009-05-29 04:00,29,67.04,67.36,67.04,67.33,91
20090901|2009-05-29 04:30,29,67.32,67.43,67.31,67.35,15
20090901|2009-05-29 05:00,29,67.33,67.58,67.31,67.57,12
20090901|2009-05-29 05:30,29,67.56,67.72,67.56,67.7,7
20090901|2009-05-29 06:00,29,67.68,67.71,67.6,67.69,28
20090901|2009-05-29 06:30,29,67.67,67.67,67.59,67.59,7
20090901|2009-05-29 07:00,29,67.65,67.78,67.56,67.56,54
20090901|2009-05-29 07:30,29,67.54,67.55,67.45,67.45,15
20090901|2009-05-29 08:00,29,67.59,67.84,67.36,67.79,80
20090901|2009-05-29 08:30,29,67.64,67.64,67.25,67.45,59
20090901|2009-05-29 09:00,29,67.21,67.56,67.18,67.56,49
20090901|2009-05-29 09:30,29,67.34,67.56,67.32,67.56,66
20090901|2009-05-29 10:00,29,67.57,67.84,67.53,67.81,103
20090901|2009-05-29 10:30,29,67.71,67.83,67.52,67.52,21
20090901|2009-05-29 11:00,29,67.61,67.61,67.41,67.41,14
20090901|2009-05-29 11:30,29,67.39,67.48,67.32,67.36,18
20090901|2009-05-29 12:00,29,67.52,67.56,66.69,66.69,75
20090901|2009-05-29 12:30,29,66.74,67.1,66.74,66.94,108
20090901|2009-05-29 13:00,29,67.04,67.81,67.04,67.73,160
20090901|2009-05-29 13:30,29,67.71,67.71,67.58,67.66,9
20090901|2009-05-29 15:00,29,67.79,67.79,67.79,67.79,1
20090901|2009-05-31 19:00,1,67.92,67.92,67.88,67.88,2
20090901|2009-05-31 20:00,1,68.13,68.13,68.13,68.13,1
20090901|2009-05-31 21:30,1,68.24,68.24,68.24,68.24,1
20090901|2009-06-01 01:00,1,68.64,68.74,68.64,68.74,3
20090901|2009-06-01 02:00,1,68.98,69.15,68.97,69.11,13
20090901|2009-06-01 02:30,1,69.12,69.22,69.03,69.08,111
20090901|2009-06-01 03:00,1,69.05,69.55,69,69.55,90
20090901|2009-06-01 03:30,1,69.63,69.67,69.28,69.31,16
20090901|2009-06-01 04:00,1,69.35,69.35,69.08,69.2,16
20090901|2009-06-01 04:30,1,69.26,69.54,69.26,69.54,5
20090901|2009-06-01 05:00,1,69.49,69.64,69.42,69.42,137
20090901|2009-06-01 05:30,1,69.28,69.28,69.28,69.28,1
20090901|2009-06-01 06:00,1,69.43,69.43,69.41,69.41,3
20090901|2009-06-01 06:30,1,69.36,69.36,69.08,69.08,11
20090901|2009-06-01 07:00,1,69.25,69.31,69.15,69.28,33
20090901|2009-06-01 07:30,1,69.39,69.51,69.14,69.15,48
20090901|2009-06-01 08:00,1,69.3,69.34,68.81,68.98,53
20090901|2009-06-01 08:30,1,68.93,69.24,68.77,69.01,100
20090901|2009-06-01 09:00,1,69.21,69.34,68.95,68.95,64
20090901|2009-06-01 09:30,1,68.89,69.06,68.83,68.88,44
20090901|2009-06-01 10:00,1,68.87,69.15,68.75,69.15,68
20090901|2009-06-01 10:30,1,68.99,69.43,68.91,69.43,90
20090901|2009-06-01 11:00,1,69.26,69.35,69.25,69.35,27
20090901|2009-06-01 11:30,1,69.45,69.54,69.22,69.29,44
20090901|2009-06-01 12:00,1,69.33,69.42,69.22,69.25,32
20090901|2009-06-01 12:30,1,69.32,69.6,69.26,69.6,29
20090901|2009-06-01 13:00,1,69.71,70.06,69.71,70.04,65
20090901|2009-06-01 13:30,1,70.03,70.03,69.87,69.87,8
20090901|2009-06-01 14:00,1,69.83,69.83,69.83,69.83,1
20090901|2009-06-01 14:30,1,69.83,69.83,69.83,69.83,3
20090901|2009-06-01 15:00,1,69.68,69.68,69.59,69.59,9
20090901|2009-06-01 15:30,1,69.61,69.61,69.49,69.5,7
20090901|2009-06-01 20:30,2,69.55,69.55,69.55,69.55,1
20090901|2009-06-02 01:00,2,69.56,69.56,69.56,69.56,1
20090901|2009-06-02 01:30,2,69.31,69.31,69.15,69.29,6
20090901|2009-06-02 02:00,2,69.37,69.65,69.37,69.6,10
20090901|2009-06-02 02:30,2,69.46,69.46,69.46,69.46,1
20090901|2009-06-02 03:00,2,69.65,69.66,69.45,69.53,53
20090901|2009-06-02 03:30,2,69.53,69.53,69.2,69.24,47
20090901|2009-06-02 04:00,2,69.23,69.38,69.18,69.18,72
20090901|2009-06-02 04:30,2,69.18,69.32,69.18,69.32,6
20090901|2009-06-02 05:00,2,69.31,69.49,69.31,69.41,145
20090901|2009-06-02 05:30,2,69.49,69.76,69.49,69.76,79
20090901|2009-06-02 06:00,2,69.74,69.75,69.45,69.45,15
20090901|2009-06-02 06:30,2,69.71,69.74,69.57,69.61,12
20090901|2009-06-02 07:00,2,69.57,69.57,69.4,69.42,29
20090901|2009-06-02 07:30,2,69.38,69.66,69.24,69.66,54
20090901|2009-06-02 08:00,2,69.68,69.7,69.28,69.38,59
20090901|2009-06-02 08:30,2,69.37,69.7,69.15,69.7,42
20090901|2009-06-02 09:00,2,70.08,70.13,69.76,69.9,20
20090901|2009-06-02 09:30,2,69.9,70.15,69.86,70.02,28
20090901|2009-06-02 10:00,2,70.03,70.16,69.88,69.96,77
20090901|2009-06-02 10:30,2,69.85,70,69.78,69.78,88
20090901|2009-06-02 11:00,2,69.72,69.88,69.72,69.88,7
20090901|2009-06-02 11:30,2,70.03,70.41,70.03,70.35,27
20090901|2009-06-02 12:00,2,70.24,70.34,70.01,70.34,20
20090901|2009-06-02 12:30,2,70.2,70.2,70.1,70.11,66
20090901|2009-06-02 13:00,2,70.28,70.66,70.16,70.24,129
20090901|2009-06-02 13:30,2,70.22,70.4,70.21,70.4,14
20090901|2009-06-02 14:00,2,70.33,70.41,70.33,70.41,50
20090901|2009-06-02 14:30,2,70.43,70.43,70.43,70.43,2
20090901|2009-06-02 15:00,2,70.43,70.43,70.37,70.41,35
20090901|2009-06-02 23:00,3,70.39,70.39,70.39,70.39,1
20090901|2009-06-03 02:30,3,70.26,70.28,70.26,70.28,2
20090901|2009-06-03 03:00,3,70.18,70.18,69.89,70.07,18
20090901|2009-06-03 03:30,3,70.06,70.07,69.73,69.79,18
20090901|2009-06-03 04:00,3,69.86,69.86,69.64,69.65,92
20090901|2009-06-03 04:30,3,69.65,69.68,69.59,69.63,17
20090901|2009-06-03 05:00,3,70.03,70.03,69.78,69.8,29
20090901|2009-06-03 05:30,3,69.8,70.04,69.69,70.02,34
20090901|2009-06-03 06:00,3,69.56,69.57,69.55,69.56,11
20090901|2009-06-03 06:30,3,69.74,69.82,69.63,69.82,15
20090901|2009-06-03 07:00,3,69.83,69.85,69.51,69.65,125
20090901|2009-06-03 07:30,3,69.65,69.65,69.26,69.62,26
20090901|2009-06-03 08:00,3,69.67,69.74,69.54,69.59,38
20090901|2009-06-03 08:30,3,69.72,69.86,69.51,69.57,30
20090901|2009-06-03 09:00,3,69.46,69.66,69.4,69.63,21
20090901|2009-06-03 09:30,3,69.5,69.61,68.67,69.07,236
20090901|2009-06-03 10:00,3,69.14,69.14,68.37,68.55,1484
20090901|2009-06-03 10:30,3,68.39,68.39,68.12,68.27,170
20090901|2009-06-03 11:00,3,68.47,68.51,68.03,68.03,50
20090901|2009-06-03 11:30,3,68.05,68.27,67.45,67.56,74
20090901|2009-06-03 12:00,3,67.46,67.62,67.35,67.59,179
20090901|2009-06-03 12:30,3,67.77,67.77,66.86,67.11,145
20090901|2009-06-03 13:00,3,67.08,68.07,67.08,68.05,389
20090901|2009-06-03 13:30,3,68,68.1,67.89,68.1,68
20090901|2009-06-03 14:00,3,68.04,68.04,67.93,68.01,37
20090901|2009-06-03 14:30,3,68.01,68.06,68.01,68.06,11
20090901|2009-06-03 15:00,3,68.24,68.24,68.12,68.12,2
20090901|2009-06-03 15:30,3,68.11,68.11,68.02,68.02,3
20090901|2009-06-04 02:00,4,68.4,68.61,68.4,68.61,4
20090901|2009-06-04 02:30,4,68.79,68.8,68.79,68.8,4
20090901|2009-06-04 03:00,4,68.82,68.87,68.82,68.87,79
20090901|2009-06-04 03:30,4,68.83,69.14,68.77,69.14,26
20090901|2009-06-04 04:00,4,69.19,69.19,69,69.03,76
20090901|2009-06-04 04:30,4,69.06,69.12,68.92,68.92,32
20090901|2009-06-04 05:00,4,69.07,69.07,68.98,69.05,17
20090901|2009-06-04 05:30,4,68.98,69.02,68.98,69.01,15
20090901|2009-06-04 06:00,4,69.01,69.02,68.8,68.85,39
20090901|2009-06-04 06:30,4,69.07,69.11,68.62,68.62,241
20090901|2009-06-04 07:00,4,68.59,69,68.54,68.96,193
20090901|2009-06-04 07:30,4,68.96,69.71,68.96,69.67,291
20090901|2009-06-04 08:00,4,69.64,69.94,69.39,69.69,101
20090901|2009-06-04 08:30,4,69.6,69.6,69.39,69.54,9
20090901|2009-06-04 09:00,4,69.55,69.65,69.27,69.59,23
20090901|2009-06-04 09:30,4,69.45,69.82,69.43,69.82,51
20090901|2009-06-04 10:00,4,69.91,70.32,69.91,70.27,141
20090901|2009-06-04 10:30,4,70.14,70.37,70.1,70.25,82
20090901|2009-06-04 11:00,4,70.17,70.24,70.03,70.19,103
20090901|2009-06-04 11:30,4,70.36,70.61,70.35,70.35,53
20090901|2009-06-04 12:00,4,70.5,71.2,70.49,71.04,179
20090901|2009-06-04 12:30,4,70.85,71.2,70.82,71.2,34
20090901|2009-06-04 13:00,4,71.25,71.25,70.51,70.53,74
20090901|2009-06-04 13:30,4,70.29,70.33,70.29,70.33,4
20090901|2009-06-04 14:00,4,70.31,70.4,70.28,70.4,15
20090901|2009-06-04 14:30,4,70.5,70.51,70.47,70.51,3
20090901|2009-06-04 15:30,4,70.35,70.35,70.35,70.35,1
20090901|2009-06-04 16:00,4,70.57,70.58,70.57,70.58,2
20090901|2009-06-05 01:00,5,71.05,71.08,71.05,71.08,6
20090901|2009-06-05 02:30,5,70.73,70.75,70.73,70.75,3
20090901|2009-06-05 03:00,5,70.63,70.97,70.63,70.97,14
20090901|2009-06-05 03:30,5,70.75,70.91,70.75,70.91,3
20090901|2009-06-05 04:00,5,70.6,70.62,70.34,70.35,29
20090901|2009-06-05 04:30,5,70.54,70.54,70.22,70.33,52
20090901|2009-06-05 05:00,5,70.2,70.35,70.01,70.35,17
20090901|2009-06-05 05:30,5,70.28,70.44,70.26,70.44,9
20090901|2009-06-05 06:30,5,70.51,70.98,70.51,70.87,9
20090901|2009-06-05 07:00,5,70.97,71.13,70.42,70.85,56
20090901|2009-06-05 07:30,5,71.1,71.88,70.55,70.66,204
20090901|2009-06-05 08:00,5,70.6,70.76,70,70.56,238
20090901|2009-06-05 08:30,5,70.56,70.77,69.47,69.92,35
20090901|2009-06-05 09:00,5,69.93,69.93,69.24,69.68,30
20090901|2009-06-05 09:30,5,69.57,70.39,69.57,70.12,30
20090901|2009-06-05 10:00,5,70.47,70.89,70.06,70.23,36
20090901|2009-06-05 10:30,5,70.08,70.62,70.07,70.53,58
20090901|2009-06-05 11:00,5,70.57,70.79,70.28,70.76,20
20090901|2009-06-05 11:30,5,70.71,70.84,70.62,70.75,13
20090901|2009-06-05 12:00,5,70.82,70.97,70.31,70.51,27
20090901|2009-06-05 12:30,5,70.32,70.71,70.31,70.51,41
20090901|2009-06-05 13:00,5,70.44,70.45,69.59,70.33,165
20090901|2009-06-05 13:30,5,70.2,70.23,70.18,70.22,20
20090901|2009-06-05 14:00,5,70.27,70.27,70.23,70.23,2
20090901|2009-06-05 15:30,5,70.21,70.25,70.21,70.25,5
20090901|2009-06-05 16:30,5,70.37,70.37,70.37,70.37,10
20090901|2009-06-08 01:30,8,69.46,69.46,69.46,69.46,4
20090901|2009-06-08 02:00,8,69.44,69.44,68.94,69,14
20090901|2009-06-08 02:30,8,68.72,68.92,68.7,68.92,14
20090901|2009-06-08 03:30,8,68.85,68.93,68.85,68.87,55
20090901|2009-06-08 04:00,8,68.9,69.34,68.9,69.34,19
20090901|2009-06-08 04:30,8,69.41,69.41,68.98,69,9
20090901|2009-06-08 05:00,8,69.13,69.2,69.13,69.2,2
20090901|2009-06-08 05:30,8,69.33,69.35,69.33,69.35,20
20090901|2009-06-08 06:30,8,69.28,69.29,69.18,69.29,29
20090901|2009-06-08 07:00,8,69.45,69.55,69.45,69.55,3
20090901|2009-06-08 07:30,8,69.57,69.57,69.27,69.27,24
20090901|2009-06-08 08:00,8,69.25,70.37,69.18,70.13,110
20090901|2009-06-08 08:30,8,70.07,70.09,69.84,69.85,50
20090901|2009-06-08 09:00,8,69.91,70.17,69.86,70.05,18
20090901|2009-06-08 09:30,8,70.3,70.56,70.13,70.15,43
20090901|2009-06-08 10:00,8,70.28,70.33,70.03,70.12,45
20090901|2009-06-08 10:30,8,69.96,70.16,69.96,70.15,12
20090901|2009-06-08 11:00,8,70.12,70.19,70.07,70.18,4
20090901|2009-06-08 11:30,8,70.28,70.28,70.21,70.21,4
20090901|2009-06-08 12:00,8,70.54,70.73,70.48,70.65,39
20090901|2009-06-08 12:30,8,70.7,70.79,70.32,70.35,36
20090901|2009-06-08 13:00,8,70.35,70.52,69.7,70.24,464
20090901|2009-06-08 13:30,8,70.14,70.25,70.14,70.24,3
20090901|2009-06-08 14:00,8,70.22,70.39,70.22,70.39,8
20090901|2009-06-08 14:30,8,70.57,70.6,70.57,70.6,4
20090901|2009-06-08 15:00,8,70.6,70.6,70.58,70.6,28
20090901|2009-06-09 00:30,9,70.62,70.7,70.62,70.7,4
20090901|2009-06-09 01:00,9,70.75,70.85,70.75,70.85,4
20090901|2009-06-09 01:30,9,70.94,71.09,70.94,71.06,23
20090901|2009-06-09 02:00,9,70.95,71.2,70.88,71.2,16
20090901|2009-06-09 02:30,9,70.84,70.84,70.72,70.82,25
20090901|2009-06-09 03:00,9,70.6,71,70.6,70.77,86
20090901|2009-06-09 03:30,9,70.59,70.59,70.57,70.57,7
20090901|2009-06-09 04:00,9,70.78,70.79,70.73,70.73,3
20090901|2009-06-09 04:30,9,70.51,70.62,70.51,70.62,5
20090901|2009-06-09 05:00,9,70.51,70.74,70.43,70.74,29
20090901|2009-06-09 05:30,9,70.49,70.68,70.49,70.68,14
20090901|2009-06-09 06:00,9,70.74,71.2,70.74,71.19,72
20090901|2009-06-09 06:30,9,71.13,71.33,71.06,71.3,131
20090901|2009-06-09 07:00,9,71.1,71.39,71.1,71.27,80
20090901|2009-06-09 07:30,9,71.3,71.41,71.15,71.41,38
20090901|2009-06-09 08:00,9,71.33,71.59,71.2,71.56,67
20090901|2009-06-09 08:30,9,71.44,71.49,71.02,71.02,72
20090901|2009-06-09 09:00,9,70.94,71.12,70.71,71.02,21
20090901|2009-06-09 09:30,9,71.23,71.23,71,71.04,8
20090901|2009-06-09 10:00,9,70.93,71.11,70.83,71.02,43
20090901|2009-06-09 10:30,9,71.02,71.16,70.94,70.94,18
20090901|2009-06-09 11:00,9,70.95,71.29,70.93,71.22,72
20090901|2009-06-09 11:30,9,71.26,71.28,71.1,71.19,19
20090901|2009-06-09 12:00,9,71.16,71.16,71.13,71.13,2
20090901|2009-06-09 12:30,9,71.14,71.51,71.05,71.5,22
20090901|2009-06-09 13:00,9,71.41,71.75,71.39,71.63,73
20090901|2009-06-09 13:30,9,71.56,71.56,71.56,71.56,1
20090901|2009-06-09 14:00,9,71.56,71.56,71.5,71.5,5
20090901|2009-06-09 14:30,9,71.5,71.56,71.43,71.43,18
20090901|2009-06-09 15:00,9,71.44,71.63,71.44,71.63,6
20090901|2009-06-09 15:30,9,71.81,72.05,71.79,72.05,12
20090901|2009-06-09 16:00,9,72.02,72.02,72.02,72.02,1
20090901|2009-06-09 19:00,10,72.32,72.32,72.32,72.32,1
20090901|2009-06-09 21:00,10,72.22,72.22,72.22,72.22,1
20090901|2009-06-10 01:30,10,72.59,72.59,72.59,72.59,5
20090901|2009-06-10 02:00,10,72.39,72.39,72.33,72.33,28
20090901|2009-06-10 02:30,10,72.46,72.74,72.46,72.63,339
20090901|2009-06-10 03:00,10,72.76,73.01,72.75,72.86,355
20090901|2009-06-10 03:30,10,72.82,72.92,72.72,72.76,44
20090901|2009-06-10 04:00,10,72.78,72.9,72.69,72.71,60
20090901|2009-06-10 04:30,10,72.73,72.86,72.62,72.62,36
20090901|2009-06-10 05:00,10,72.6,72.64,72.58,72.58,24
20090901|2009-06-10 05:30,10,72.76,72.79,72.71,72.79,24
20090901|2009-06-10 06:00,10,72.77,72.91,72.77,72.83,42
20090901|2009-06-10 06:30,10,72.89,72.89,72.69,72.69,9
20090901|2009-06-10 07:00,10,72.62,72.69,72.59,72.69,58
20090901|2009-06-10 07:30,10,72.69,72.87,72.4,72.56,60
20090901|2009-06-10 08:00,10,72.39,72.64,72.37,72.46,143
20090901|2009-06-10 08:30,10,72.24,72.42,72.15,72.42,51
20090901|2009-06-10 09:00,10,72.38,72.54,72.11,72.53,59
20090901|2009-06-10 09:30,10,72.63,73.17,72.46,72.66,188
20090901|2009-06-10 10:00,10,72.4,72.6,72.28,72.53,50
20090901|2009-06-10 10:30,10,72.58,72.65,72.45,72.56,15
20090901|2009-06-10 11:00,10,72.72,72.87,72.72,72.86,39
20090901|2009-06-10 11:30,10,72.65,72.77,72.6,72.74,82
20090901|2009-06-10 12:00,10,72.78,72.88,72.43,72.69,39
20090901|2009-06-10 12:30,10,72.59,72.59,72.08,72.37,62
20090901|2009-06-10 13:00,10,72.22,72.92,72.22,72.87,47
20090901|2009-06-10 13:30,10,72.71,72.87,72.67,72.87,23
20090901|2009-06-10 14:00,10,72.81,72.81,72.66,72.72,19
20090901|2009-06-10 14:30,10,72.8,72.88,72.78,72.78,12
20090901|2009-06-10 15:00,10,72.81,72.88,72.8,72.84,24
20090901|2009-06-10 19:00,11,73.16,73.16,73.16,73.16,3
20090901|2009-06-10 20:00,11,73.48,73.48,73.48,73.48,1
20090901|2009-06-10 22:30,11,73.67,73.67,73.67,73.67,1
20090901|2009-06-11 00:00,11,73.55,73.55,73.55,73.55,1
20090901|2009-06-11 01:00,11,73.6,73.66,73.58,73.61,7
20090901|2009-06-11 01:30,11,73.59,73.62,73.52,73.6,8
20090901|2009-06-11 02:00,11,73.44,73.44,73.22,73.22,2
20090901|2009-06-11 02:30,11,73.24,73.28,72.89,72.92,55
20090901|2009-06-11 03:00,11,73.01,73.31,73.01,73.31,35
20090901|2009-06-11 03:30,11,73.32,73.71,73.25,73.71,72
20090901|2009-06-11 04:00,11,73.7,73.79,73.56,73.58,63
20090901|2009-06-11 04:30,11,73.45,73.56,73.25,73.28,35
20090901|2009-06-11 05:00,11,73.34,73.53,73.34,73.53,4
20090901|2009-06-11 05:30,11,73.35,73.61,73.26,73.51,17
20090901|2009-06-11 06:00,11,73.44,73.44,73.44,73.44,9
20090901|2009-06-11 07:00,11,73.49,73.49,73.41,73.41,20
20090901|2009-06-11 07:30,11,73.68,73.69,73.17,73.22,26
20090901|2009-06-11 08:00,11,73.18,73.45,73.17,73.45,20
20090901|2009-06-11 08:30,11,73.7,73.7,73.45,73.61,9
20090901|2009-06-11 09:00,11,73.64,74.04,73.61,73.99,67
20090901|2009-06-11 09:30,11,74.04,74.04,73.65,73.65,71
20090901|2009-06-11 10:00,11,73.61,74.12,73.59,74.07,225
20090901|2009-06-11 10:30,11,74.08,74.23,73.98,74.23,75
20090901|2009-06-11 11:00,11,74.12,74.19,73.91,74.03,23
20090901|2009-06-11 11:30,11,73.97,74.29,73.97,74.26,76
20090901|2009-06-11 12:00,11,74.32,74.62,74.3,74.62,44
20090901|2009-06-11 12:30,11,74.51,74.52,74.31,74.32,43
20090901|2009-06-11 13:00,11,74.32,74.57,74.2,74.2,136
20090901|2009-06-11 13:30,11,74.19,74.31,74.17,74.23,27
20090901|2009-06-11 14:00,11,74.14,74.36,74.14,74.24,30
20090901|2009-06-11 14:30,11,74.16,74.25,74.09,74.09,17
20090901|2009-06-11 15:00,11,74.04,74.04,73.95,74.03,3
20090901|2009-06-11 15:30,11,73.94,73.94,73.93,73.93,4
20090901|2009-06-11 16:00,11,74.09,74.09,74.09,74.09,1
20090901|2009-06-12 02:00,12,73.47,73.47,73.45,73.45,6
20090901|2009-06-12 02:30,12,73.62,73.62,73.62,73.62,4
20090901|2009-06-12 03:00,12,73.6,73.68,73.53,73.63,4
20090901|2009-06-12 03:30,12,73.78,73.87,73.67,73.68,118
20090901|2009-06-12 04:00,12,73.51,73.55,73.2,73.25,170
20090901|2009-06-12 04:30,12,73.28,73.28,73.03,73.13,29
20090901|2009-06-12 05:00,12,73.16,73.16,72.91,73.1,50
20090901|2009-06-12 05:30,12,73.13,73.2,73.13,73.14,10
20090901|2009-06-12 06:00,12,73.27,73.34,73.01,73.02,41
20090901|2009-06-12 06:30,12,72.9,73.11,72.71,73.09,94
20090901|2009-06-12 07:00,12,73.08,73.09,72.83,72.83,70
20090901|2009-06-12 07:30,12,72.65,72.87,72.48,72.87,53
20090901|2009-06-12 08:00,12,72.84,73.34,72.84,73.22,104
20090901|2009-06-12 08:30,12,73.23,73.4,73.07,73.39,43
20090901|2009-06-12 09:00,12,73.09,73.52,72.96,73.4,53
20090901|2009-06-12 09:30,12,73.29,73.68,73.29,73.5,83
20090901|2009-06-12 10:00,12,73.54,73.54,73.35,73.44,392
20090901|2009-06-12 10:30,12,73.44,73.52,73.3,73.41,84
20090901|2009-06-12 11:00,12,73.43,73.51,73.25,73.26,58
20090901|2009-06-12 11:30,12,73.12,73.41,73.12,73.41,14
20090901|2009-06-12 12:00,12,73.48,73.48,73.48,73.48,3
20090901|2009-06-12 12:30,12,73.53,73.65,73.53,73.63,6
20090901|2009-06-12 13:00,12,73.4,73.92,73.36,73.55,109
20090901|2009-06-12 13:30,12,73.5,73.58,73.5,73.58,20
20090901|2009-06-12 14:00,12,73.5,73.7,73.5,73.67,29
20090901|2009-06-12 14:30,12,73.63,73.63,73.62,73.62,2
20090901|2009-06-12 15:00,12,73.6,73.64,73.6,73.6,3
20090901|2009-06-12 15:30,12,73.61,73.61,73.61,73.61,1
20090901|2009-06-15 00:00,15,72.77,72.77,72.77,72.77,1
20090901|2009-06-15 00:30,15,72.61,72.61,72.55,72.55,7
20090901|2009-06-15 01:00,15,72.48,72.48,72.46,72.46,8
20090901|2009-06-15 01:30,15,72.45,72.46,72.45,72.46,2
20090901|2009-06-15 02:00,15,72.26,72.5,72.26,72.47,9
20090901|2009-06-15 02:30,15,72.49,72.6,72.27,72.27,72
20090901|2009-06-15 03:00,15,72.28,72.8,72.28,72.79,30
20090901|2009-06-15 03:30,15,72.67,72.93,72.64,72.79,41
20090901|2009-06-15 04:00,15,72.58,72.6,72.47,72.47,34
20090901|2009-06-15 04:30,15,72.46,72.74,72.45,72.73,11
20090901|2009-06-15 05:00,15,72.7,72.88,72.67,72.88,21
20090901|2009-06-15 05:30,15,72.84,72.91,72.77,72.77,18
20090901|2009-06-15 06:00,15,72.69,72.69,72.45,72.45,42
20090901|2009-06-15 06:30,15,72.43,72.63,72.42,72.56,18
20090901|2009-06-15 07:00,15,72.69,72.99,72.64,72.99,14
20090901|2009-06-15 07:30,15,72.97,73.47,72.8,73.26,86
20090901|2009-06-15 08:00,15,73.23,73.23,72.9,72.94,64
20090901|2009-06-15 08:30,15,72.93,72.93,72.14,72.26,185
20090901|2009-06-15 09:00,15,72.35,72.48,72.22,72.22,27
20090901|2009-06-15 09:30,15,72.13,72.13,71.87,71.95,79
20090901|2009-06-15 10:00,15,71.87,71.87,71.03,71.49,231
20090901|2009-06-15 10:30,15,71.48,71.6,71.11,71.29,87
20090901|2009-06-15 11:00,15,71.15,71.44,71.14,71.26,36
20090901|2009-06-15 11:30,15,71.42,71.66,71.42,71.66,24
20090901|2009-06-15 12:00,15,71.6,71.63,71.51,71.55,11
20090901|2009-06-15 12:30,15,71.4,71.8,71.29,71.77,102
20090901|2009-06-15 13:00,15,71.78,72.27,71.57,72.16,69
20090901|2009-06-15 13:30,15,72.07,72.07,71.82,71.82,23
20090901|2009-06-15 14:00,15,71.85,72.11,71.85,72.11,12
20090901|2009-06-15 14:30,15,72.04,72.07,72.03,72.03,5
20090901|2009-06-15 15:30,15,71.99,71.99,71.99,71.99,1
20090901|2009-06-15 16:00,15,71.86,71.89,71.86,71.89,20
20090901|2009-06-16 00:30,16,71.76,71.76,71.76,71.76,1
20090901|2009-06-16 01:00,16,71.79,71.79,71.79,71.79,1
20090901|2009-06-16 01:30,16,71.97,72.01,71.97,72.01,2
20090901|2009-06-16 02:00,16,72.12,72.12,71.98,71.98,4
20090901|2009-06-16 02:30,16,72.17,72.29,72.17,72.18,18
20090901|2009-06-16 03:00,16,72.12,72.33,72.01,72.28,34
20090901|2009-06-16 03:30,16,72.4,72.8,72.4,72.8,14
20090901|2009-06-16 04:00,16,72.8,73.01,72.78,72.86,55
20090901|2009-06-16 04:30,16,72.92,73.23,72.92,73.02,23
20090901|2009-06-16 05:00,16,73.01,73.31,72.87,73.28,42
20090901|2009-06-16 05:30,16,73.41,73.58,73.34,73.42,78
20090901|2009-06-16 06:00,16,73.45,73.53,73.37,73.39,36
20090901|2009-06-16 06:30,16,73.35,73.92,73.33,73.83,40
20090901|2009-06-16 07:00,16,73.66,73.89,73.6,73.81,166
20090901|2009-06-16 07:30,16,73.92,74.04,73.72,73.72,16
20090901|2009-06-16 08:00,16,73.86,74.21,73.69,73.72,110
20090901|2009-06-16 08:30,16,73.68,73.79,73.48,73.63,31
20090901|2009-06-16 09:00,16,73.59,73.74,73.27,73.5,169
20090901|2009-06-16 09:30,16,73.4,73.72,73.31,73.39,164
20090901|2009-06-16 10:00,16,73.56,73.78,73.46,73.55,97
20090901|2009-06-16 10:30,16,73.46,73.59,73.19,73.22,38
20090901|2009-06-16 11:00,16,73.24,73.4,73.21,73.32,21
20090901|2009-06-16 11:30,16,73.17,73.17,72.4,72.7,95
20090901|2009-06-16 12:00,16,72.63,72.63,71.76,72.08,114
20090901|2009-06-16 12:30,16,72.1,72.31,71.97,72.05,78
20090901|2009-06-16 13:00,16,72,72,71.37,71.97,130
20090901|2009-06-16 13:30,16,71.96,72.08,71.91,72.08,10
20090901|2009-06-16 14:00,16,72.23,72.23,72.23,72.23,1
20090901|2009-06-16 14:30,16,72.03,72.03,72.03,72.03,2
20090901|2009-06-16 15:00,16,71.98,71.98,71.98,71.98,1
20090901|2009-06-16 15:30,16,71.91,71.91,71.89,71.89,3
20090901|2009-06-16 19:00,17,71.45,71.45,71.45,71.45,1
20090901|2009-06-17 01:00,17,72.53,72.53,72.53,72.53,1
20090901|2009-06-17 01:30,17,72.64,72.66,72.6,72.66,4
20090901|2009-06-17 02:00,17,72.7,72.7,72.57,72.57,19
20090901|2009-06-17 02:30,17,72.49,72.49,72.49,72.49,1
20090901|2009-06-17 03:00,17,72.32,72.32,72.01,72.17,54
20090901|2009-06-17 03:30,17,72.2,72.2,71.9,71.92,39
20090901|2009-06-17 04:00,17,71.84,71.86,71.69,71.78,14
20090901|2009-06-17 04:30,17,71.72,71.76,71.51,71.62,13
20090901|2009-06-17 05:00,17,71.75,71.84,71.63,71.79,50
20090901|2009-06-17 05:30,17,71.64,71.72,71.29,71.42,40
20090901|2009-06-17 06:00,17,71.59,71.74,71.55,71.71,59
20090901|2009-06-17 06:30,17,71.75,71.78,71.3,71.31,22
20090901|2009-06-17 07:00,17,71.38,71.38,70.94,71.01,98
20090901|2009-06-17 07:30,17,70.93,71.48,70.93,71.27,45
20090901|2009-06-17 08:00,17,71.3,71.52,71.23,71.42,53
20090901|2009-06-17 08:30,17,71.5,71.64,70.96,71.02,153
20090901|2009-06-17 09:00,17,70.97,71.29,70.97,71.15,238
20090901|2009-06-17 09:30,17,71.22,71.43,70.71,71,259
20090901|2009-06-17 10:00,17,71.18,71.71,71.1,71.7,102
20090901|2009-06-17 10:30,17,71.66,71.66,71.2,71.28,72
20090901|2009-06-17 11:00,17,71.55,72.13,71.51,71.96,175
20090901|2009-06-17 11:30,17,71.94,72.3,71.85,72.13,104
20090901|2009-06-17 12:00,17,71.85,71.94,71.56,71.81,26
20090901|2009-06-17 12:30,17,71.82,72.18,71.81,71.85,33
20090901|2009-06-17 13:00,17,71.98,72.7,71.98,72.62,147
20090901|2009-06-17 13:30,17,72.61,72.65,72.54,72.54,14
20090901|2009-06-17 14:00,17,72.46,72.49,72.44,72.49,3
20090901|2009-06-17 15:00,17,72.35,72.35,72.35,72.35,4
20090901|2009-06-17 19:00,18,72.84,72.84,72.84,72.84,1
20090901|2009-06-17 20:30,18,72.65,72.65,72.65,72.65,1
20090901|2009-06-17 23:30,18,72.37,72.37,72.35,72.35,15
20090901|2009-06-18 00:30,18,72.41,72.41,72.41,72.41,1
20090901|2009-06-18 01:00,18,72.5,72.65,72.5,72.65,5
20090901|2009-06-18 01:30,18,72.69,72.89,72.69,72.89,19
20090901|2009-06-18 02:00,18,72.95,73.15,72.95,73.13,20
20090901|2009-06-18 02:30,18,73.02,73.03,72.56,72.58,39
20090901|2009-06-18 03:00,18,72.64,72.87,72.52,72.87,32
20090901|2009-06-18 03:30,18,72.9,73.08,72.84,72.84,49
20090901|2009-06-18 04:00,18,72.8,73.13,72.8,72.98,36
20090901|2009-06-18 04:30,18,72.99,73.06,72.85,72.85,13
20090901|2009-06-18 05:00,18,72.85,72.93,72.85,72.92,7
20090901|2009-06-18 05:30,18,72.74,72.8,72.46,72.46,43
20090901|2009-06-18 06:00,18,72.4,72.45,72.21,72.33,91
20090901|2009-06-18 06:30,18,72.31,72.31,71.89,71.98,37
20090901|2009-06-18 07:00,18,71.96,72.31,71.96,72.28,45
20090901|2009-06-18 07:30,18,72.32,72.68,72.27,72.41,58
20090901|2009-06-18 08:00,18,72.36,72.36,71.93,72.07,64
20090901|2009-06-18 08:30,18,72,72.3,71.66,72.3,100
20090901|2009-06-18 09:00,18,72.41,73.03,72.34,72.67,76
20090901|2009-06-18 09:30,18,72.74,72.75,72.17,72.22,79
20090901|2009-06-18 10:00,18,72.37,72.76,72.29,72.68,389
20090901|2009-06-18 10:30,18,72.58,72.71,72.45,72.51,66
20090901|2009-06-18 11:00,18,72.6,72.69,72.5,72.5,87
20090901|2009-06-18 11:30,18,72.57,72.77,72.47,72.77,62
20090901|2009-06-18 12:00,18,72.79,72.93,72.72,72.89,58
20090901|2009-06-18 12:30,18,72.87,73.06,72.71,73.06,31
20090901|2009-06-18 13:00,18,72.92,72.96,72.32,72.64,102
20090901|2009-06-18 13:30,18,72.62,72.62,72.54,72.61,26
20090901|2009-06-18 14:00,18,72.61,72.61,72.6,72.6,3
20090901|2009-06-18 14:30,18,72.75,72.76,72.72,72.72,50
20090901|2009-06-18 15:00,18,72.55,72.55,72.51,72.51,3
20090901|2009-06-19 06:00,19,73.52,73.56,73.46,73.48,44
20090901|2009-06-19 06:30,19,73.46,73.49,73.37,73.38,49
20090901|2009-06-19 07:00,19,73.38,73.52,73.22,73.46,100
20090901|2009-06-19 07:30,19,73.48,73.48,73.15,73.31,152
20090901|2009-06-19 08:00,19,73.34,73.35,72.94,72.95,418
20090901|2009-06-19 08:30,19,72.94,73.3,72.88,73.01,353
20090901|2009-06-19 09:00,19,73.05,73.09,72.8,72.86,191
20090901|2009-06-19 09:30,19,72.87,73.08,72.86,73.08,123
20090901|2009-06-19 10:00,19,73.08,73.13,72.85,72.98,272
20090901|2009-06-19 10:30,19,72.94,73.15,72.92,73.11,219
20090901|2009-06-19 11:00,19,73.11,73.12,71.94,72.01,493
20090901|2009-06-19 11:30,19,71.96,72.03,71.33,71.35,447
20090901|2009-06-19 12:00,19,71.31,71.74,71.31,71.51,284
20090901|2009-06-19 12:30,19,71.55,71.7,70.64,70.86,519
20090901|2009-06-19 13:00,19,70.87,71.09,70.29,70.93,854
20090901|2009-06-19 13:30,19,70.94,71.19,70.88,70.96,176
20090901|2009-06-19 14:00,19,70.97,71.08,70.93,71.02,31
20090901|2009-06-19 14:30,19,71.03,71.05,70.95,71.05,10
20090901|2009-06-19 15:00,19,70.94,71,70.94,71,8
20090901|2009-06-19 15:30,19,70.95,70.95,70.95,70.95,5
20090901|2009-06-22 01:00,22,70.86,70.86,70.86,70.86,1
20090901|2009-06-22 01:30,22,70.58,70.58,70.54,70.54,3
20090901|2009-06-22 02:00,22,70.52,70.74,70.43,70.61,66
20090901|2009-06-22 02:30,22,70.54,70.72,70.48,70.72,112
20090901|2009-06-22 03:00,22,70.69,70.89,70.55,70.89,61
20090901|2009-06-22 03:30,22,70.92,70.97,70.44,70.44,88
20090901|2009-06-22 04:00,22,70.44,70.44,69.49,69.55,369
20090901|2009-06-22 04:30,22,69.54,69.72,69.29,69.7,242
20090901|2009-06-22 05:00,22,69.68,69.75,69.52,69.66,88
20090901|2009-06-22 05:30,22,69.67,69.9,69.65,69.9,114
20090901|2009-06-22 06:00,22,69.85,69.95,69.66,69.68,62
20090901|2009-06-22 06:30,22,69.67,69.83,69.65,69.79,74
20090901|2009-06-22 07:00,22,69.78,69.82,69.55,69.55,93
20090901|2009-06-22 07:30,22,69.52,69.52,69.16,69.16,289
20090901|2009-06-22 08:00,22,69.18,69.32,68.84,69.24,495
20090901|2009-06-22 08:30,22,69.25,69.26,68.64,68.68,383
20090901|2009-06-22 09:00,22,68.64,68.85,68.42,68.44,546
20090901|2009-06-22 09:30,22,68.47,68.48,68.02,68.2,590
20090901|2009-06-22 10:00,22,68.2,68.39,67.98,68.39,399
20090901|2009-06-22 10:30,22,68.37,68.38,67.86,67.98,353
20090901|2009-06-22 11:00,22,67.97,68.2,67.97,68.05,231
20090901|2009-06-22 11:30,22,68.13,68.17,67.79,68.05,467
20090901|2009-06-22 12:00,22,68.06,68.07,67.54,67.86,389
20090901|2009-06-22 12:30,22,67.86,68.24,67.86,68.19,337
20090901|2009-06-22 13:00,22,68.17,68.5,67.96,68.31,512
20090901|2009-06-22 13:30,22,68.3,68.31,68.14,68.16,67
20090901|2009-06-22 14:00,22,68.17,68.28,68.16,68.23,39
20090901|2009-06-22 14:30,22,68.22,68.25,67.84,67.84,42
20090901|2009-06-22 15:00,22,68,68,67.92,67.92,4
20090901|2009-06-22 15:30,22,67.88,67.98,67.88,67.98,8
20090901|2009-06-22 21:30,23,67.26,67.26,67.26,67.26,2
20090901|2009-06-22 22:00,23,67.51,67.56,67.51,67.54,27
20090901|2009-06-23 00:30,23,67.53,67.54,67.53,67.53,11
20090901|2009-06-23 01:00,23,67.38,67.47,67.38,67.38,5
20090901|2009-06-23 01:30,23,67.61,67.61,67.61,67.61,1
20090901|2009-06-23 02:00,23,67.61,68.03,67.61,68.03,33
20090901|2009-06-23 02:30,23,68.04,68.13,67.72,67.72,34
20090901|2009-06-23 03:00,23,67.69,67.99,67.67,67.71,59
20090901|2009-06-23 03:30,23,67.64,67.69,67.36,67.6,240
20090901|2009-06-23 04:00,23,67.72,67.85,67.7,67.79,164
20090901|2009-06-23 04:30,23,67.91,67.94,67.78,67.92,49
20090901|2009-06-23 05:00,23,67.92,68.05,67.77,67.89,89
20090901|2009-06-23 05:30,23,67.88,68.27,67.88,68,84
20090901|2009-06-23 06:00,23,68.07,68.54,68.01,68.41,152
20090901|2009-06-23 06:30,23,68.37,68.41,68.19,68.36,140
20090901|2009-06-23 07:00,23,68.39,69.16,68.38,68.93,350
20090901|2009-06-23 07:30,23,68.91,69.03,68.74,68.92,98
20090901|2009-06-23 08:00,23,68.94,68.97,68.48,68.64,178
20090901|2009-06-23 08:30,23,68.59,68.95,68.44,68.86,322
20090901|2009-06-23 09:00,23,68.86,68.92,68.06,68.06,345
20090901|2009-06-23 09:30,23,68.06,68.12,67.74,67.99,435
20090901|2009-06-23 10:00,23,67.97,68.43,67.78,68.27,417
20090901|2009-06-23 10:30,23,68.28,68.71,68.24,68.71,330
20090901|2009-06-23 11:00,23,68.74,68.93,68.57,68.71,408
20090901|2009-06-23 11:30,23,68.74,69.45,68.74,69.22,415
20090901|2009-06-23 12:00,23,69.33,69.76,69.33,69.52,522
20090901|2009-06-23 12:30,23,69.51,69.78,69.49,69.5,159
20090901|2009-06-23 13:00,23,69.49,70.45,69.48,70.01,479
20090901|2009-06-23 13:30,23,70.02,70.11,69.94,69.94,150
20090901|2009-06-23 14:00,23,69.96,70.17,69.95,70.16,45
20090901|2009-06-23 14:30,23,70.16,70.16,69.94,69.97,28
20090901|2009-06-23 15:00,23,69.94,69.96,69.94,69.96,3
20090901|2009-06-23 15:30,23,69.87,69.87,69.53,69.63,35
20090901|2009-06-23 16:00,23,69.38,69.38,69.23,69.23,6
20090901|2009-06-24 00:00,24,69.22,69.22,69.12,69.12,5
20090901|2009-06-24 01:30,24,69.48,69.6,69.48,69.57,4
20090901|2009-06-24 02:00,24,69.57,69.62,69.39,69.41,21
20090901|2009-06-24 02:30,24,69.61,69.61,69.48,69.57,21
20090901|2009-06-24 03:00,24,69.64,69.97,69.63,69.97,118
20090901|2009-06-24 03:30,24,69.96,69.98,69.55,69.65,87
20090901|2009-06-24 04:00,24,69.62,69.78,69.5,69.72,75
20090901|2009-06-24 04:30,24,69.74,69.81,69.74,69.74,42
20090901|2009-06-24 05:00,24,69.79,69.79,69.53,69.55,6
20090901|2009-06-24 05:30,24,69.54,69.64,69.54,69.62,54
20090901|2009-06-24 06:00,24,69.58,69.66,69.45,69.45,120
20090901|2009-06-24 06:30,24,69.46,69.47,69.26,69.39,113
20090901|2009-06-24 07:00,24,69.27,69.43,69.23,69.37,84
20090901|2009-06-24 07:30,24,69.36,69.9,69.36,69.67,329
20090901|2009-06-24 08:00,24,69.63,69.87,69.59,69.72,124
20090901|2009-06-24 08:30,24,69.73,69.73,69.44,69.61,143
20090901|2009-06-24 09:00,24,69.58,69.92,69.39,69.68,257
20090901|2009-06-24 09:30,24,69.76,70.27,69.39,70.16,1061
20090901|2009-06-24 10:00,24,70.1,70.7,70.03,70.29,463
20090901|2009-06-24 10:30,24,70.3,70.38,70.13,70.25,230
20090901|2009-06-24 11:00,24,70.23,70.47,69.71,69.79,422
20090901|2009-06-24 11:30,24,69.77,69.83,69.3,69.36,284
20090901|2009-06-24 12:00,24,69.36,69.7,69.26,69.58,266
20090901|2009-06-24 12:30,24,69.59,69.75,69.28,69.54,248
20090901|2009-06-24 13:00,24,69.51,70.12,69.4,69.51,360
20090901|2009-06-24 13:30,24,69.48,69.49,69.2,69.48,287
20090901|2009-06-24 14:00,24,69.48,69.49,69.26,69.41,52
20090901|2009-06-24 14:30,24,69.44,69.44,69.33,69.39,9
20090901|2009-06-24 15:00,24,69.41,69.41,69.41,69.41,1
20090901|2009-06-24 15:30,24,69.26,69.26,69.26,69.26,1
20090901|2009-06-24 16:00,24,69.19,69.19,69.19,69.19,1
20090901|2009-06-24 20:00,25,69.16,69.16,69.16,69.16,2
20090901|2009-06-25 01:00,25,69.75,69.75,69.75,69.75,1
20090901|2009-06-25 01:30,25,69.81,69.81,69.81,69.81,2
20090901|2009-06-25 02:00,25,69.67,69.67,69.43,69.43,27
20090901|2009-06-25 02:30,25,69.44,69.77,69.44,69.77,54
20090901|2009-06-25 03:00,25,69.82,69.94,69.73,69.88,51
20090901|2009-06-25 03:30,25,69.91,69.92,69.76,69.85,36
20090901|2009-06-25 04:00,25,69.83,70.11,69.8,69.96,128
20090901|2009-06-25 04:30,25,69.95,69.98,69.76,69.82,52
20090901|2009-06-25 05:00,25,69.88,70.03,69.86,69.86,53
20090901|2009-06-25 05:30,25,69.89,69.98,69.8,69.95,309
20090901|2009-06-25 06:00,25,69.95,70.2,69.78,70.2,119
20090901|2009-06-25 06:30,25,70.2,70.35,70.16,70.25,132
20090901|2009-06-25 07:00,25,70.19,70.39,70.18,70.19,78
20090901|2009-06-25 07:30,25,70.15,70.15,69.63,69.72,244
20090901|2009-06-25 08:00,25,69.72,70.41,69.7,70.3,267
20090901|2009-06-25 08:30,25,70.38,70.59,70.05,70.21,432
20090901|2009-06-25 09:00,25,70.38,70.57,70.18,70.56,325
20090901|2009-06-25 09:30,25,70.53,70.58,69.92,70.15,483
20090901|2009-06-25 10:00,25,70.21,70.5,70.19,70.43,222
20090901|2009-06-25 10:30,25,70.42,71.08,70.34,71.06,877
20090901|2009-06-25 11:00,25,71.08,71.38,71.02,71.29,667
20090901|2009-06-25 11:30,25,71.29,71.35,70.67,70.73,624
20090901|2009-06-25 12:00,25,70.74,71.65,70.63,71.65,523
20090901|2009-06-25 12:30,25,71.67,71.71,71.14,71.56,331
20090901|2009-06-25 13:00,25,71.58,71.6,70.76,71.09,863
20090901|2009-06-25 13:30,25,71.08,71.13,70.91,71.1,114
20090901|2009-06-25 14:00,25,71.1,71.24,71.1,71.13,61
20090901|2009-06-25 14:30,25,71.14,71.2,71.07,71.15,14
20090901|2009-06-25 15:00,25,71.17,71.17,71.13,71.13,9
20090901|2009-06-25 15:30,25,71.2,71.2,71.2,71.2,1
20090901|2009-06-25 16:00,25,71.23,71.23,71.23,71.23,1
20090901|2009-06-26 01:30,26,71.72,71.72,71.69,71.69,2
20090901|2009-06-26 02:00,26,71.75,72.07,71.73,71.73,52
20090901|2009-06-26 02:30,26,71.82,71.89,71.74,71.81,35
20090901|2009-06-26 03:00,26,71.76,71.96,71.74,71.96,73
20090901|2009-06-26 03:30,26,71.97,72.1,71.92,72.06,185
20090901|2009-06-26 04:00,26,72.08,72.08,71.79,71.93,131
20090901|2009-06-26 04:30,26,71.96,72.07,71.87,72,146
20090901|2009-06-26 05:00,26,71.92,71.99,71.8,71.94,31
20090901|2009-06-26 05:30,26,71.89,71.93,71.5,71.53,112
20090901|2009-06-26 06:00,26,71.5,71.58,71.46,71.56,33
20090901|2009-06-26 06:30,26,71.58,71.58,70.88,71.16,201
20090901|2009-06-26 07:00,26,71.17,71.32,70.97,71.19,98
20090901|2009-06-26 07:30,26,71.28,71.28,70.68,70.7,155
20090901|2009-06-26 08:00,26,70.68,70.93,70.42,70.89,272
20090901|2009-06-26 08:30,26,70.83,70.93,70.52,70.6,252
20090901|2009-06-26 09:00,26,70.53,70.63,70,70.19,467
20090901|2009-06-26 09:30,26,70.21,70.38,69.92,70.23,372
20090901|2009-06-26 10:00,26,70.2,70.26,70,70.21,197
20090901|2009-06-26 10:30,26,70.21,70.21,69.67,69.82,408
20090901|2009-06-26 11:00,26,69.85,70.01,69.74,69.83,390
20090901|2009-06-26 11:30,26,69.85,70.16,69.78,70.1,255
20090901|2009-06-26 12:00,26,70.04,70.14,69.87,70.07,288
20090901|2009-06-26 12:30,26,70,70.23,69.95,70.22,82
20090901|2009-06-26 13:00,26,70,70.28,69.82,70.03,366
20090901|2009-06-26 13:30,26,69.99,70.19,69.95,70.19,92
20090901|2009-06-26 14:00,26,70.2,70.25,70.2,70.25,61
20090901|2009-06-26 14:30,26,70.21,70.27,70.19,70.19,34
20090901|2009-06-26 15:00,26,70.21,70.29,70.17,70.21,62
20090901|2009-06-26 15:30,26,70.25,70.25,70.25,70.25,1
20090901|2009-06-26 16:00,26,70.45,70.45,70.45,70.45,1
20090901|2009-06-28 23:00,29,69.82,69.93,69.82,69.93,2
20090901|2009-06-29 00:00,29,69.51,69.51,69.51,69.51,1
20090901|2009-06-29 01:30,29,69.7,69.7,69.7,69.7,1
20090901|2009-06-29 02:00,29,69.72,69.89,69.72,69.89,41
20090901|2009-06-29 02:30,29,70.1,70.22,70.05,70.17,23
20090901|2009-06-29 03:00,29,70.19,70.26,70.04,70.05,41
20090901|2009-06-29 03:30,29,70.02,70.1,69.94,70.05,145
20090901|2009-06-29 04:00,29,70.11,70.22,70.1,70.22,44
20090901|2009-06-29 04:30,29,70.01,70.23,70,70.22,16
20090901|2009-06-29 05:00,29,70.21,70.55,70.21,70.4,84
20090901|2009-06-29 05:30,29,70.45,70.51,70.43,70.5,33
20090901|2009-06-29 06:00,29,70.54,70.93,70.54,70.87,96
20090901|2009-06-29 06:30,29,70.77,70.89,70.77,70.8,22
20090901|2009-06-29 07:00,29,70.79,70.83,70.57,70.65,33
20090901|2009-06-29 07:30,29,70.63,70.85,70.53,70.79,54
20090901|2009-06-29 08:00,29,70.68,71.5,70.61,71.27,340
20090901|2009-06-29 08:30,29,71.28,71.68,71.26,71.44,218
20090901|2009-06-29 09:00,29,71.47,71.79,71.47,71.75,458
20090901|2009-06-29 09:30,29,71.74,72.06,71.73,72.03,282
20090901|2009-06-29 10:00,29,71.96,72.24,71.82,71.87,263
20090901|2009-06-29 10:30,29,71.86,72,71.73,71.85,299
20090901|2009-06-29 11:00,29,71.88,72.14,71.88,72.12,180
20090901|2009-06-29 11:30,29,72.14,72.17,71.76,71.77,257
20090901|2009-06-29 12:00,29,71.77,72.77,71.77,72.53,401
20090901|2009-06-29 12:30,29,72.54,72.69,72.29,72.48,99
20090901|2009-06-29 13:00,29,72.5,72.59,72.22,72.34,384
20090901|2009-06-29 13:30,29,72.33,72.4,72.33,72.38,174
20090901|2009-06-29 14:00,29,72.44,72.5,72.44,72.47,10
20090901|2009-06-29 14:30,29,72.42,72.42,72.32,72.32,25
20090901|2009-06-29 15:00,29,72.33,72.35,72.33,72.35,3
20090901|2009-06-29 15:30,29,72.44,72.52,72.44,72.52,18
20090901|2009-06-29 19:00,30,72.6,72.75,72.6,72.75,9
20090901|2009-06-29 19:30,30,73.01,73.05,73.01,73.05,2
20090901|2009-06-29 20:00,30,73.1,73.89,73.1,73.38,48
20090901|2009-06-29 20:30,30,73.15,73.54,73.14,73.53,54
20090901|2009-06-29 21:00,30,73.53,74.23,73.53,73.95,122
20090901|2009-06-29 21:30,30,74.05,74.08,73.8,73.8,14
20090901|2009-06-29 22:00,30,73.68,73.68,73.68,73.68,1
20090901|2009-06-29 22:30,30,73.66,73.83,73.66,73.83,11
20090901|2009-06-29 23:00,30,73.61,73.61,73.41,73.46,11
20090901|2009-06-29 23:30,30,73.5,73.51,73.48,73.48,5
20090901|2009-06-30 00:00,30,73.4,73.4,73.4,73.4,2
20090901|2009-06-30 00:30,30,73.6,73.85,73.6,73.85,27
20090901|2009-06-30 01:00,30,73.78,73.96,73.78,73.79,18
20090901|2009-06-30 02:00,30,73.56,73.56,73.22,73.29,46
20090901|2009-06-30 02:30,30,73.34,73.38,73.18,73.29,57
20090901|2009-06-30 03:00,30,73.31,73.6,73.22,73.24,137
20090901|2009-06-30 03:30,30,73.19,73.22,72.86,73.17,183
20090901|2009-06-30 04:00,30,73.18,73.18,72.83,72.87,123
20090901|2009-06-30 04:30,30,72.87,73,72.87,72.99,70
20090901|2009-06-30 05:00,30,72.96,72.97,72.38,72.5,262
20090901|2009-06-30 05:30,30,72.53,72.58,72.3,72.46,253
20090901|2009-06-30 06:00,30,72.4,72.4,71.81,72.05,211
20090901|2009-06-30 06:30,30,72.06,72.54,72.06,72.5,208
20090901|2009-06-30 07:00,30,72.41,72.83,72.36,72.71,106
20090901|2009-06-30 07:30,30,72.69,72.92,72.27,72.36,276
20090901|2009-06-30 08:00,30,72.39,72.39,71.78,72.02,537
20090901|2009-06-30 08:30,30,72.01,72.47,71.99,72.33,420
20090901|2009-06-30 09:00,30,72.33,72.33,71.04,71.22,748
20090901|2009-06-30 09:30,30,71.07,71.12,69.91,70.64,809
20090901|2009-06-30 10:00,30,70.59,70.69,70.09,70.39,402
20090901|2009-06-30 10:30,30,70.39,70.39,69.98,70.34,464
20090901|2009-06-30 11:00,30,70.33,70.62,70.27,70.61,172
20090901|2009-06-30 11:30,30,70.57,70.65,70.34,70.53,217
20090901|2009-06-30 12:00,30,70.38,70.39,70.01,70.06,395
20090901|2009-06-30 12:30,30,70.01,70.23,69.82,70.18,389
20090901|2009-06-30 13:00,30,70.15,70.89,70.01,70.82,1116
20090901|2009-06-30 13:30,30,70.81,70.89,70.74,70.85,531
20090901|2009-06-30 14:00,30,70.83,70.94,70.83,70.93,89
20090901|2009-06-30 14:30,30,70.95,71.11,70.94,71.03,80
20090901|2009-06-30 15:00,30,71,71,70.93,70.93,16
20090901|2009-06-30 15:30,30,70.91,71.54,70.91,71.54,42
20090901|2009-06-30 16:00,30,71.3,71.31,71.24,71.31,21
20090901|2009-06-30 16:30,30,71.25,71.25,71.1,71.25,26
20090901|2009-06-30 19:00,1,71.4,71.4,71.4,71.4,1
20090901|2009-06-30 23:30,1,71.41,71.43,71.38,71.43,26
20090901|2009-07-01 01:30,1,71.43,71.57,71.27,71.39,23
20090901|2009-07-01 02:00,1,71.45,72.21,71.45,72.21,150
20090901|2009-07-01 02:30,1,72.13,72.19,71.6,71.64,113
20090901|2009-07-01 03:00,1,71.67,71.9,71.6,71.69,104
20090901|2009-07-01 03:30,1,71.69,71.96,71.67,71.91,203
20090901|2009-07-01 04:00,1,71.9,72.18,71.9,72.12,107
20090901|2009-07-01 04:30,1,72.13,72.17,72.01,72.01,65
20090901|2009-07-01 05:00,1,72.07,72.18,72.02,72.18,194
20090901|2009-07-01 05:30,1,72.12,72.33,72.05,72.33,168
20090901|2009-07-01 06:00,1,72.29,72.29,71.84,71.98,146
20090901|2009-07-01 06:30,1,72.05,72.19,71.9,71.9,87
20090901|2009-07-01 07:00,1,71.92,72.23,71.85,72.23,304
20090901|2009-07-01 07:30,1,72.25,72.47,72.05,72.43,231
20090901|2009-07-01 08:00,1,72.42,72.65,72.28,72.46,442
20090901|2009-07-01 08:30,1,72.44,72.63,72.37,72.54,323
20090901|2009-07-01 09:00,1,72.52,72.72,72.34,72.59,279
20090901|2009-07-01 09:30,1,72.48,72.52,71,71.24,1263
20090901|2009-07-01 10:00,1,71.24,71.52,70.75,70.79,426
20090901|2009-07-01 10:30,1,70.78,70.92,70.14,70.57,754
20090901|2009-07-01 11:00,1,70.6,70.9,70.29,70.32,307
20090901|2009-07-01 11:30,1,70.31,70.59,69.87,69.98,265
20090901|2009-07-01 12:00,1,69.96,70.26,69.64,69.76,798
20090901|2009-07-01 12:30,1,69.77,70.02,69.47,69.99,346
20090901|2009-07-01 13:00,1,70.01,70.39,69.55,70.32,516
20090901|2009-07-01 13:30,1,70.31,70.41,70.19,70.19,132
20090901|2009-07-01 14:00,1,70.23,70.31,70.22,70.28,21
20090901|2009-07-01 14:30,1,70.16,70.17,70.13,70.14,24
20090901|2009-07-01 15:00,1,70.22,70.27,70.22,70.27,17
20090901|2009-07-01 15:30,1,70.2,70.2,70.2,70.2,1
20090901|2009-07-01 21:00,2,70.4,70.4,70.4,70.4,4
20090901|2009-07-01 23:00,2,70.05,70.05,70.05,70.05,1
20090901|2009-07-02 00:00,2,70.06,70.29,70.06,70.29,7
20090901|2009-07-02 00:30,2,70.12,70.12,70.12,70.12,1
20090901|2009-07-02 01:00,2,70.09,70.11,70.09,70.11,2
20090901|2009-07-02 01:30,2,70.16,70.31,70.16,70.31,3
20090901|2009-07-02 02:00,2,69.96,70.36,69.96,70.36,15
20090901|2009-07-02 02:30,2,70.33,70.33,69.97,70.15,34
20090901|2009-07-02 03:00,2,70.11,70.11,69.12,69.3,295
20090901|2009-07-02 03:30,2,69.31,69.45,69.21,69.39,305
20090901|2009-07-02 04:00,2,69.41,69.43,69.22,69.26,75
20090901|2009-07-02 04:30,2,69.26,69.3,69.03,69.17,133
20090901|2009-07-02 05:00,2,69.14,69.23,68.83,68.83,79
20090901|2009-07-02 05:30,2,68.83,68.85,68.66,68.66,128
20090901|2009-07-02 06:00,2,68.69,69.07,68.69,68.98,71
20090901|2009-07-02 06:30,2,68.99,69.08,68.9,69.05,71
20090901|2009-07-02 07:00,2,69.12,69.43,68.96,69.06,155
20090901|2009-07-02 07:30,2,68.98,69.01,68.53,68.7,367
20090901|2009-07-02 08:00,2,68.75,68.75,67.89,68.02,902
20090901|2009-07-02 08:30,2,68.04,68.09,67.63,67.81,650
20090901|2009-07-02 09:00,2,67.83,67.87,67.56,67.65,492
20090901|2009-07-02 09:30,2,67.69,68.16,67.65,67.88,477
20090901|2009-07-02 10:00,2,67.87,68.14,67.81,67.87,314
20090901|2009-07-02 10:30,2,67.84,67.96,67.67,67.82,307
20090901|2009-07-02 11:00,2,67.8,68.03,67.79,67.82,246
20090901|2009-07-02 11:30,2,67.81,67.91,67.73,67.8,275
20090901|2009-07-02 12:00,2,67.85,68.07,67.81,68.01,156
20090901|2009-07-02 12:30,2,68.03,68.08,67.91,67.91,235
20090901|2009-07-02 13:00,2,67.92,68,67.52,67.71,422
20090901|2009-07-02 13:30,2,67.69,67.76,67.53,67.58,271
20090901|2009-07-02 14:00,2,67.58,67.75,67.58,67.75,46
20090901|2009-07-02 14:30,2,67.67,67.75,67.64,67.72,19
20090901|2009-07-02 15:00,2,67.38,67.38,67.32,67.38,8
20090901|2009-07-02 19:00,3,67.35,67.4,67.25,67.25,8
20090901|2009-07-02 21:00,3,67.32,67.32,67.32,67.32,1
20090901|2009-07-03 00:00,3,67.78,67.78,67.78,67.78,5
20090901|2009-07-03 00:30,3,67.8,67.86,67.8,67.86,21
20090901|2009-07-03 01:00,3,67.65,67.76,67.65,67.76,27
20090901|2009-07-03 01:30,3,68.01,68.03,68.01,68.03,30
20090901|2009-07-03 02:00,3,68.03,68.15,68,68.15,37
20090901|2009-07-03 02:30,3,68.05,68.05,67.64,67.79,85
20090901|2009-07-03 03:00,3,67.74,67.74,67.16,67.39,33
20090901|2009-07-03 03:30,3,67.43,67.54,67.38,67.49,41
20090901|2009-07-03 04:00,3,67.41,67.41,67.37,67.37,2
20090901|2009-07-03 04:30,3,67.31,67.65,67.31,67.65,84
20090901|2009-07-03 05:00,3,67.45,67.53,67.45,67.53,23
20090901|2009-07-03 05:30,3,67.53,67.53,67.48,67.5,22
20090901|2009-07-03 06:00,3,67.58,67.75,67.57,67.75,47
20090901|2009-07-03 06:30,3,67.8,67.8,67.69,67.69,63
20090901|2009-07-03 07:00,3,67.61,67.61,67.61,67.61,1
20090901|2009-07-03 07:30,3,67.53,67.53,67.53,67.53,1
20090901|2009-07-03 08:00,3,67.51,67.62,67.48,67.5,75
20090901|2009-07-03 08:30,3,67.5,67.57,67.5,67.53,3
20090901|2009-07-03 09:00,3,67.48,67.49,67.32,67.32,6
20090901|2009-07-03 09:30,3,67.3,67.34,67.25,67.25,9
20090901|2009-07-03 10:00,3,67.2,67.2,66.95,66.98,32
20090901|2009-07-03 10:30,3,67,67.1,67,67.08,12
20090901|2009-07-03 11:00,3,67.08,67.13,67.04,67.06,30
20090901|2009-07-03 11:30,3,67.04,67.06,66.6,66.68,98
20090901|2009-07-03 12:00,3,66.64,66.71,66.48,66.5,169
20090901|2009-07-05 19:30,6,66.15,66.15,66.15,66.15,6
20090901|2009-07-05 20:00,6,66.15,66.19,66.15,66.19,26
20090901|2009-07-05 20:30,6,66.19,66.19,66.15,66.15,5
20090901|2009-07-05 21:00,6,66.01,66.01,66.01,66.01,4
20090901|2009-07-05 23:00,6,66.3,66.37,66.3,66.37,2
20090901|2009-07-06 01:00,6,66.2,66.2,65.92,65.92,5
20090901|2009-07-06 01:30,6,65.81,65.84,65.57,65.57,110
20090901|2009-07-06 02:00,6,65.62,65.76,65.23,65.56,129
20090901|2009-07-06 02:30,6,65.52,65.57,65.08,65.13,179
20090901|2009-07-06 03:00,6,65.08,65.13,64.86,65.03,147
20090901|2009-07-06 03:30,6,65.06,65.25,64.98,65.14,104
20090901|2009-07-06 04:00,6,65.16,65.43,65.15,65.29,104
20090901|2009-07-06 04:30,6,65.28,65.28,64.95,65,214
20090901|2009-07-06 05:00,6,64.95,65.02,64.73,64.79,258
20090901|2009-07-06 05:30,6,64.79,64.86,64.74,64.85,76
20090901|2009-07-06 06:00,6,64.83,64.89,64.76,64.81,101
20090901|2009-07-06 06:30,6,64.81,64.82,64.35,64.64,354
20090901|2009-07-06 07:00,6,64.61,65.1,64.61,65.05,140
20090901|2009-07-06 07:30,6,65.15,65.23,64.94,65.14,163
20090901|2009-07-06 08:00,6,65.21,65.23,64.66,64.99,353
20090901|2009-07-06 08:30,6,64.87,65.3,64.62,65.19,424
20090901|2009-07-06 09:00,6,65.22,65.74,65.09,65.2,542
20090901|2009-07-06 09:30,6,65.18,65.31,64.98,65.12,166
20090901|2009-07-06 10:00,6,65.12,65.38,65.05,65.06,418
20090901|2009-07-06 10:30,6,65.03,65.48,64.98,65.29,646
20090901|2009-07-06 11:00,6,65.34,65.63,65.31,65.38,343
20090901|2009-07-06 11:30,6,65.37,65.4,65.09,65.17,231
20090901|2009-07-06 12:00,6,65.17,65.51,65.09,65.29,269
20090901|2009-07-06 12:30,6,65.28,65.3,64.68,65.06,498
20090901|2009-07-06 13:00,6,65.08,65.15,64.79,64.92,373
20090901|2009-07-06 13:30,6,64.93,64.98,64.89,64.95,164
20090901|2009-07-06 14:00,6,64.95,65,64.91,64.98,70
20090901|2009-07-06 14:30,6,64.94,65.12,64.92,65.12,84
20090901|2009-07-06 15:00,6,65.13,65.24,65.13,65.19,5
20090901|2009-07-06 19:00,7,65.3,65.3,65.3,65.3,2
20090901|2009-07-06 20:30,7,65.22,65.22,65.22,65.22,1
20090901|2009-07-06 21:30,7,65.12,65.12,65.12,65.12,23
20090901|2009-07-07 01:00,7,64.95,64.95,64.81,64.83,5
20090901|2009-07-07 01:30,7,64.88,64.97,64.78,64.97,165
20090901|2009-07-07 02:00,7,64.79,64.79,64.49,64.6,93
20090901|2009-07-07 02:30,7,64.6,64.78,64.55,64.72,211
20090901|2009-07-07 03:00,7,64.72,64.75,64.43,64.72,128
20090901|2009-07-07 03:30,7,64.74,65.69,64.74,65.56,340
20090901|2009-07-07 04:00,7,65.52,65.52,65.19,65.37,175
20090901|2009-07-07 04:30,7,65.31,65.41,64.97,65.41,171
20090901|2009-07-07 05:00,7,65.42,65.47,65.22,65.29,47
20090901|2009-07-07 05:30,7,65.33,65.7,65.3,65.69,337
20090901|2009-07-07 06:00,7,65.72,65.81,65.49,65.68,138
20090901|2009-07-07 06:30,7,65.7,65.73,65.39,65.4,252
20090901|2009-07-07 07:00,7,65.42,65.47,65.19,65.24,226
20090901|2009-07-07 07:30,7,65.25,65.55,65.19,65.19,329
20090901|2009-07-07 08:00,7,65.19,65.28,64.59,64.77,527
20090901|2009-07-07 08:30,7,64.77,64.92,63.93,64.04,644
20090901|2009-07-07 09:00,7,64.02,64.17,63.62,63.96,780
20090901|2009-07-07 09:30,7,63.94,64.26,63.75,63.89,561
20090901|2009-07-07 10:00,7,63.89,64,63.67,63.68,510
20090901|2009-07-07 10:30,7,63.66,63.76,63.42,63.65,507
20090901|2009-07-07 11:00,7,63.67,63.87,63.55,63.73,295
20090901|2009-07-07 11:30,7,63.71,63.78,63.34,63.75,435
20090901|2009-07-07 12:00,7,63.76,64.14,63.7,64.11,467
20090901|2009-07-07 12:30,7,64.11,64.16,63.63,64.01,343
20090901|2009-07-07 13:00,7,64.03,64.14,63.7,63.85,540
20090901|2009-07-07 13:30,7,63.84,63.85,63.55,63.62,290
20090901|2009-07-07 14:00,7,63.6,63.67,63.33,63.47,129
20090901|2009-07-07 14:30,7,63.49,63.5,63.3,63.32,59
20090901|2009-07-07 15:00,7,63.32,63.46,63.32,63.46,18
20090901|2009-07-07 15:30,7,63.52,63.65,63.27,63.3,75
20090901|2009-07-08 00:30,8,63,63,62.97,62.97,3
20090901|2009-07-08 01:00,8,63.01,63.01,62.83,62.83,7
20090901|2009-07-08 01:30,8,62.85,63.13,62.85,63.07,14
20090901|2009-07-08 02:00,8,63.06,63.44,63.05,63.33,60
20090901|2009-07-08 02:30,8,63.24,63.24,63.07,63.22,43
20090901|2009-07-08 03:00,8,63.04,63.08,62.95,63,53
20090901|2009-07-08 03:30,8,63.04,63.28,63.03,63.19,82
20090901|2009-07-08 04:00,8,63.2,63.31,63.1,63.14,215
20090901|2009-07-08 04:30,8,63.21,63.37,63.2,63.36,57
20090901|2009-07-08 05:00,8,63.39,63.6,63.39,63.51,159
20090901|2009-07-08 05:30,8,63.5,63.5,63.34,63.4,69
20090901|2009-07-08 06:00,8,63.42,63.53,63.42,63.45,91
20090901|2009-07-08 06:30,8,63.48,63.49,63.21,63.32,90
20090901|2009-07-08 07:00,8,63.29,63.37,62.89,63.02,148
20090901|2009-07-08 07:30,8,62.98,62.99,62.63,62.74,338
20090901|2009-07-08 08:00,8,62.79,63.16,62.71,63.07,260
20090901|2009-07-08 08:30,8,62.98,63.11,62.85,62.89,236
20090901|2009-07-08 09:00,8,62.99,63.08,62.89,63,442
20090901|2009-07-08 09:30,8,63,63,62.36,62.45,1380
20090901|2009-07-08 10:00,8,62.42,62.54,61.71,61.71,1094
20090901|2009-07-08 10:30,8,61.73,61.81,61.54,61.74,1023
20090901|2009-07-08 11:00,8,61.74,61.9,61.24,61.29,630
20090901|2009-07-08 11:30,8,61.3,61.68,61.3,61.42,537
20090901|2009-07-08 12:00,8,61.5,62.12,61.5,62.1,561
20090901|2009-07-08 12:30,8,62.09,62.22,61.64,61.86,607
20090901|2009-07-08 13:00,8,61.93,61.95,61,61.13,774
20090901|2009-07-08 13:30,8,61.12,61.25,61.05,61.16,215
20090901|2009-07-08 14:00,8,61.12,61.2,61.05,61.18,158
20090901|2009-07-08 14:30,8,61.18,61.34,61.07,61.2,104
20090901|2009-07-08 15:00,8,61.22,61.22,61.16,61.16,3
20090901|2009-07-08 15:30,8,61.21,61.31,61.21,61.31,8
20090901|2009-07-08 21:30,9,61.52,61.52,61.52,61.52,1
20090901|2009-07-08 22:30,9,61.75,61.76,61.62,61.62,9
20090901|2009-07-08 23:00,9,61.64,61.64,61.64,61.64,1
20090901|2009-07-09 00:00,9,61.87,61.87,61.87,61.87,1
20090901|2009-07-09 01:00,9,61.71,61.8,61.71,61.8,10
20090901|2009-07-09 01:30,9,61.88,61.97,61.78,61.9,28
20090901|2009-07-09 02:00,9,61.88,61.88,61.66,61.81,26
20090901|2009-07-09 02:30,9,61.82,62.12,61.8,62,157
20090901|2009-07-09 03:00,9,62.01,62.16,61.97,62.08,126
20090901|2009-07-09 03:30,9,62.06,62.26,62.03,62.15,180
20090901|2009-07-09 04:00,9,62.16,62.21,62.1,62.14,76
20090901|2009-07-09 04:30,9,62.14,62.45,62.13,62.34,240
20090901|2009-07-09 05:00,9,62.32,62.42,62.23,62.25,90
20090901|2009-07-09 05:30,9,62.26,62.27,62.12,62.15,127
20090901|2009-07-09 06:00,9,62.14,62.26,61.91,62.05,120
20090901|2009-07-09 06:30,9,62.03,62.21,61.89,62.12,105
20090901|2009-07-09 07:00,9,62.24,62.35,61.98,62.16,208
20090901|2009-07-09 07:30,9,62.3,62.66,62.12,62.38,342
20090901|2009-07-09 08:00,9,62.36,62.37,61.6,61.75,439
20090901|2009-07-09 08:30,9,61.76,61.85,61.12,61.28,828
20090901|2009-07-09 09:00,9,61.29,61.59,60.67,60.74,388
20090901|2009-07-09 09:30,9,60.75,61.23,60.75,61.05,725
20090901|2009-07-09 10:00,9,60.99,60.99,60.32,60.78,933
20090901|2009-07-09 10:30,9,60.78,61.61,60.69,60.94,983
20090901|2009-07-09 11:00,9,60.9,61.59,60.84,61.36,666
20090901|2009-07-09 11:30,9,61.37,61.52,60.95,61.2,233
20090901|2009-07-09 12:00,9,61.24,61.31,60.81,60.96,213
20090901|2009-07-09 12:30,9,60.99,61.21,60.73,60.84,405
20090901|2009-07-09 13:00,9,60.82,61.54,60.81,61.45,972
20090901|2009-07-09 13:30,9,61.46,61.46,61.29,61.34,269
20090901|2009-07-09 14:00,9,61.32,61.46,61.31,61.36,51
20090901|2009-07-09 14:30,9,61.34,61.59,61.31,61.49,20
20090901|2009-07-09 15:00,9,61.45,61.45,61.44,61.44,3
20090901|2009-07-09 16:30,9,61.33,61.33,61.33,61.33,6
20090901|2009-07-09 21:00,10,61.44,61.44,61.24,61.24,2
20090901|2009-07-10 00:00,10,61.47,61.5,61.47,61.5,26
20090901|2009-07-10 01:30,10,60.95,60.97,60.76,60.89,25
20090901|2009-07-10 02:00,10,60.93,60.95,60.62,60.67,12
20090901|2009-07-10 02:30,10,60.67,60.82,60.56,60.67,37
20090901|2009-07-10 03:00,10,60.72,61.14,60.66,60.8,126
20090901|2009-07-10 03:30,10,60.8,61.36,60.8,61.19,253
20090901|2009-07-10 04:00,10,61.2,61.2,61.01,61.02,144
20090901|2009-07-10 04:30,10,61.06,61.08,60.57,60.71,130
20090901|2009-07-10 05:00,10,60.72,60.72,60.61,60.71,136
20090901|2009-07-10 05:30,10,60.71,60.83,60.56,60.64,209
20090901|2009-07-10 06:00,10,60.69,60.76,60.59,60.68,240
20090901|2009-07-10 06:30,10,60.68,60.77,60.16,60.16,461
20090901|2009-07-10 07:00,10,60.17,60.28,59.83,59.83,628
20090901|2009-07-10 07:30,10,59.93,60.22,59.93,60.14,473
20090901|2009-07-10 08:00,10,60.17,60.34,59.82,60.33,672
20090901|2009-07-10 08:30,10,60.33,60.71,60.19,60.33,733
20090901|2009-07-10 09:00,10,60.33,60.8,60.14,60.57,457
20090901|2009-07-10 09:30,10,60.57,60.62,60.33,60.35,246
20090901|2009-07-10 10:00,10,60.34,60.34,59.89,59.97,776
20090901|2009-07-10 10:30,10,59.97,60.22,59.86,60.19,808
20090901|2009-07-10 11:00,10,60.13,60.41,60.1,60.23,593
20090901|2009-07-10 11:30,10,60.22,60.66,60.19,60.59,428
20090901|2009-07-10 12:00,10,60.55,60.95,60.53,60.61,502
20090901|2009-07-10 12:30,10,60.64,60.92,60.64,60.78,501
20090901|2009-07-10 13:00,10,60.78,61.17,60.62,60.85,784
20090901|2009-07-10 13:30,10,60.83,60.86,60.74,60.79,325
20090901|2009-07-10 14:00,10,60.82,60.85,60.73,60.76,48
20090901|2009-07-10 14:30,10,60.82,60.99,60.81,60.83,35
20090901|2009-07-10 15:00,10,60.82,60.85,60.78,60.78,17
20090901|2009-07-10 15:30,10,60.79,60.79,60.66,60.72,35
20090901|2009-07-10 16:30,10,60.53,60.86,60.53,60.53,9
20090901|2009-07-12 19:00,13,61.04,61.04,61.04,61.04,1
20090901|2009-07-12 20:00,13,61.06,61.06,61.06,61.06,1
20090901|2009-07-12 20:30,13,61.08,61.08,61.01,61.01,4
20090901|2009-07-12 21:00,13,60.95,60.95,60.68,60.68,4
20090901|2009-07-12 21:30,13,60.8,60.8,60.71,60.71,3
20090901|2009-07-12 22:00,13,60.62,60.62,60.57,60.57,3
20090901|2009-07-12 22:30,13,60.49,60.49,60.34,60.35,6
20090901|2009-07-12 23:00,13,60.31,60.31,60.21,60.21,2
20090901|2009-07-12 23:30,13,60.14,60.14,60.14,60.14,1
20090901|2009-07-13 00:30,13,60.06,60.13,60.04,60.13,10
20090901|2009-07-13 01:00,13,60.01,60.13,59.97,60.13,37
20090901|2009-07-13 01:30,13,60.07,60.09,59.91,59.94,81
20090901|2009-07-13 02:00,13,60.06,60.43,60.06,60.27,60
20090901|2009-07-13 02:30,13,60.29,60.43,60.25,60.4,58
20090901|2009-07-13 03:00,13,60.42,60.66,60.42,60.42,151
20090901|2009-07-13 03:30,13,60.42,60.42,60.18,60.28,223
20090901|2009-07-13 04:00,13,60.31,60.58,60.3,60.42,134
20090901|2009-07-13 04:30,13,60.51,60.85,60.51,60.59,136
20090901|2009-07-13 05:00,13,60.63,60.79,60.63,60.75,53
20090901|2009-07-13 05:30,13,60.78,60.97,60.75,60.85,148
20090901|2009-07-13 06:00,13,60.83,60.93,60.72,60.89,101
20090901|2009-07-13 06:30,13,60.91,60.95,60.8,60.82,139
20090901|2009-07-13 07:00,13,60.85,61.44,60.84,61.36,356
20090901|2009-07-13 07:30,13,61.4,61.59,60.99,61.25,850
20090901|2009-07-13 08:00,13,61.21,61.32,60.05,60.25,1039
20090901|2009-07-13 08:30,13,60.2,60.59,59.51,59.59,594
20090901|2009-07-13 09:00,13,59.59,59.74,59.32,59.73,680
20090901|2009-07-13 09:30,13,59.75,60.15,59.74,60.14,411
20090901|2009-07-13 10:00,13,60.16,60.21,59.49,59.59,1088
20090901|2009-07-13 10:30,13,59.59,60.23,59.58,59.92,807
20090901|2009-07-13 11:00,13,60.08,60.1,59.76,59.98,460
20090901|2009-07-13 11:30,13,59.99,60.32,59.85,60.03,750
20090901|2009-07-13 12:00,13,60.08,60.82,60.06,60.68,795
20090901|2009-07-13 12:30,13,60.69,60.73,60.21,60.33,443
20090901|2009-07-13 13:00,13,60.33,60.66,59.99,60.56,1327
20090901|2009-07-13 13:30,13,60.58,60.66,60.52,60.61,229
20090901|2009-07-13 14:00,13,60.62,60.71,60.52,60.56,146
20090901|2009-07-13 14:30,13,60.61,60.92,60.61,60.74,111
20090901|2009-07-13 15:00,13,60.77,60.77,60.67,60.7,37
20090901|2009-07-13 15:30,13,60.88,60.89,60.87,60.88,5
20090901|2009-07-13 16:00,13,60.88,60.89,60.88,60.89,2
20090901|2009-07-13 20:00,14,60.93,60.93,60.93,60.93,5
20090901|2009-07-13 21:00,14,60.88,60.88,60.88,60.88,1
20090901|2009-07-13 21:30,14,60.91,60.98,60.91,60.98,6
20090901|2009-07-13 22:00,14,60.99,61.06,60.99,61.06,5
20090901|2009-07-13 22:30,14,61.02,61.2,60.97,61.2,25
20090901|2009-07-13 23:00,14,61.21,61.25,61.2,61.2,5
20090901|2009-07-13 23:30,14,61.09,61.09,61.09,61.09,2
20090901|2009-07-14 00:00,14,61.02,61.05,60.96,61,19
20090901|2009-07-14 00:30,14,60.94,61.11,60.93,61.1,29
20090901|2009-07-14 01:00,14,61.14,61.31,61.14,61.2,30
20090901|2009-07-14 01:30,14,61.2,61.2,61,61.1,138
20090901|2009-07-14 02:00,14,61.08,61.26,60.99,61.2,137
20090901|2009-07-14 02:30,14,61.19,61.54,61.07,61.51,146
20090901|2009-07-14 03:00,14,61.51,61.53,61.36,61.47,256
20090901|2009-07-14 03:30,14,61.47,61.66,61.36,61.45,352
20090901|2009-07-14 04:00,14,61.39,61.42,61.19,61.4,315
20090901|2009-07-14 04:30,14,61.37,61.37,61.15,61.26,137
20090901|2009-07-14 05:00,14,61.22,61.32,61.22,61.24,102
20090901|2009-07-14 05:30,14,61.26,61.45,61.23,61.43,201
20090901|2009-07-14 06:00,14,61.44,61.58,61.42,61.52,218
20090901|2009-07-14 06:30,14,61.53,61.9,61.51,61.88,357
20090901|2009-07-14 07:00,14,61.85,62.12,61.64,61.65,684
20090901|2009-07-14 07:30,14,61.62,61.89,61.23,61.33,654
20090901|2009-07-14 08:00,14,61.31,62.2,61.16,61.71,1111
20090901|2009-07-14 08:30,14,61.71,61.88,61.23,61.52,872
20090901|2009-07-14 09:00,14,61.53,61.73,61.18,61.31,907
20090901|2009-07-14 09:30,14,61.26,61.33,60.53,60.83,1468
20090901|2009-07-14 10:00,14,60.83,61.07,60.64,61.07,643
20090901|2009-07-14 10:30,14,61.06,61.13,60.81,60.87,428
20090901|2009-07-14 11:00,14,60.86,61.12,60.71,60.79,605
20090901|2009-07-14 11:30,14,60.82,60.92,60.2,60.41,815
20090901|2009-07-14 12:00,14,60.4,60.52,60.07,60.21,515
20090901|2009-07-14 12:30,14,60.22,60.59,60.18,60.38,418
20090901|2009-07-14 13:00,14,60.37,60.72,60.03,60.3,1298
20090901|2009-07-14 13:30,14,60.29,60.35,60.17,60.32,223
20090901|2009-07-14 14:00,14,60.34,60.36,60.25,60.34,114
20090901|2009-07-14 14:30,14,60.28,60.3,60.2,60.3,177
20090901|2009-07-14 15:00,14,60.3,60.3,60.15,60.3,40
20090901|2009-07-14 15:30,14,60.36,60.78,60.36,60.66,109
20090901|2009-07-14 16:00,14,60.66,60.66,60.62,60.66,44
20090901|2009-07-14 19:00,15,60.86,60.88,60.86,60.88,7
20090901|2009-07-14 20:00,15,60.82,61.02,60.82,61.02,9
20090901|2009-07-14 20:30,15,61.13,61.14,61.13,61.14,11
20090901|2009-07-14 22:00,15,60.82,60.98,60.82,60.95,15
20090901|2009-07-14 22:30,15,60.94,61.04,60.91,61.04,13
20090901|2009-07-14 23:00,15,61.05,61.07,61.05,61.07,2
20090901|2009-07-14 23:30,15,60.99,61.22,60.99,61.22,10
20090901|2009-07-15 00:00,15,61.09,61.16,61.08,61.14,14
20090901|2009-07-15 00:30,15,61.14,61.25,61.13,61.2,28
20090901|2009-07-15 01:00,15,61.28,61.48,61.28,61.39,82
20090901|2009-07-15 01:30,15,61.42,61.51,61.3,61.48,122
20090901|2009-07-15 02:00,15,61.46,61.49,61.33,61.33,215
20090901|2009-07-15 02:30,15,61.35,61.57,61.33,61.54,259
20090901|2009-07-15 03:00,15,61.53,61.54,61.24,61.29,205
20090901|2009-07-15 03:30,15,61.29,61.32,61.07,61.15,542
20090901|2009-07-15 04:00,15,61.15,61.51,61.13,61.29,299
20090901|2009-07-15 04:30,15,61.31,61.45,61.28,61.38,219
20090901|2009-07-15 05:00,15,61.39,61.41,61.27,61.3,194
20090901|2009-07-15 05:30,15,61.27,61.41,61.2,61.39,185
20090901|2009-07-15 06:00,15,61.39,61.49,61.24,61.39,262
20090901|2009-07-15 06:30,15,61.39,61.44,61.33,61.39,147
20090901|2009-07-15 07:00,15,61.36,61.4,61.1,61.24,346
20090901|2009-07-15 07:30,15,61.25,62.06,61.25,61.84,1600
20090901|2009-07-15 08:00,15,61.81,61.99,61.58,61.8,1032
20090901|2009-07-15 08:30,15,61.79,61.83,61.48,61.78,941
20090901|2009-07-15 09:00,15,61.76,61.86,61.51,61.81,643
20090901|2009-07-15 09:30,15,61.77,62.1,61.2,61.24,2033
20090901|2009-07-15 10:00,15,61.28,61.98,61.25,61.75,1433
20090901|2009-07-15 10:30,15,61.77,62.41,61.67,62.34,1601
20090901|2009-07-15 11:00,15,62.32,62.34,61.91,62.24,1071
20090901|2009-07-15 11:30,15,62.24,62.88,62.24,62.49,1555
20090901|2009-07-15 12:00,15,62.5,62.92,62.5,62.78,733
20090901|2009-07-15 12:30,15,62.81,62.95,62.53,62.59,873
20090901|2009-07-15 13:00,15,62.58,62.89,62.35,62.6,2165
20090901|2009-07-15 13:30,15,62.6,62.99,62.57,62.83,414
20090901|2009-07-15 14:00,15,62.82,63.04,62.72,62.82,259
20090901|2009-07-15 14:30,15,62.79,62.95,62.76,62.83,69
20090901|2009-07-15 15:00,15,62.85,62.86,62.78,62.78,26
20090901|2009-07-15 15:30,15,62.78,62.82,62.76,62.76,78
20090901|2009-07-15 16:00,15,63,63.02,63,63.02,7
20090901|2009-07-15 19:00,16,62.88,62.88,62.8,62.8,2
20090901|2009-07-15 19:30,16,62.69,62.8,62.69,62.7,5
20090901|2009-07-15 20:00,16,62.67,62.67,62.67,62.67,1
20090901|2009-07-15 20:30,16,62.66,62.82,62.66,62.81,21
20090901|2009-07-15 21:00,16,62.7,62.7,62.58,62.58,8
20090901|2009-07-15 21:30,16,62.52,62.54,62.4,62.44,23
20090901|2009-07-15 22:00,16,62.58,62.6,62.53,62.53,12
20090901|2009-07-15 22:30,16,62.65,62.65,62.65,62.65,2
20090901|2009-07-15 23:00,16,62.56,62.56,62.55,62.55,13
20090901|2009-07-15 23:30,16,62.5,62.61,62.5,62.61,15
20090901|2009-07-16 00:00,16,62.67,62.7,62.67,62.7,2
20090901|2009-07-16 00:30,16,62.7,62.8,62.7,62.78,56
20090901|2009-07-16 01:00,16,62.81,62.81,62.53,62.54,67
20090901|2009-07-16 01:30,16,62.55,62.61,62.4,62.49,143
20090901|2009-07-16 02:00,16,62.41,62.78,62.32,62.76,502
20090901|2009-07-16 02:30,16,62.69,62.69,62.41,62.41,177
20090901|2009-07-16 03:00,16,62.34,62.37,62.11,62.23,428
20090901|2009-07-16 03:30,16,62.2,62.33,62.2,62.26,115
20090901|2009-07-16 04:00,16,62.23,62.23,61.82,61.91,687
20090901|2009-07-16 04:30,16,61.9,62.1,61.86,62.02,288
20090901|2009-07-16 05:00,16,62,62,61.85,61.98,281
20090901|2009-07-16 05:30,16,62.01,62.3,61.99,62.01,525
20090901|2009-07-16 06:00,16,61.99,62.16,61.92,62.16,262
20090901|2009-07-16 06:30,16,62.16,62.41,62.06,62.13,579
20090901|2009-07-16 07:00,16,62.12,62.19,61.87,61.9,404
20090901|2009-07-16 07:30,16,61.94,62.36,61.83,62.02,1257
20090901|2009-07-16 08:00,16,61.99,62.05,61.46,61.72,2166
20090901|2009-07-16 08:30,16,61.71,62.39,61.7,62.38,2255
20090901|2009-07-16 09:00,16,62.39,62.39,61.9,62.3,1549
20090901|2009-07-16 09:30,16,62.29,62.8,62.29,62.71,2777
20090901|2009-07-16 10:00,16,62.72,62.99,62.43,62.43,1619
20090901|2009-07-16 10:30,16,62.39,62.66,62.21,62.64,1175
20090901|2009-07-16 11:00,16,62.64,62.67,62.1,62.17,1058
20090901|2009-07-16 11:30,16,62.14,62.3,62.1,62.16,453
20090901|2009-07-16 12:00,16,62.15,62.15,61.73,61.83,797
20090901|2009-07-16 12:30,16,61.88,62.3,61.88,62.22,995
20090901|2009-07-16 13:00,16,62.25,63.2,62.24,63.08,4051
20090901|2009-07-16 13:30,16,63.08,63.2,62.95,63.03,1240
20090901|2009-07-16 14:00,16,63.09,63.12,62.98,63.03,143
20090901|2009-07-16 14:30,16,63.03,63.08,62.95,63.02,166
20090901|2009-07-16 15:00,16,63.02,63.03,62.95,62.95,13
20090901|2009-07-16 15:30,16,63,63.02,62.96,63.02,11
20090901|2009-07-16 16:00,16,63.01,63.22,63.01,63.07,10
20090901|2009-07-16 19:00,17,62.94,62.94,62.91,62.91,15
20090901|2009-07-16 20:00,17,62.8,62.8,62.75,62.8,50
20090901|2009-07-16 20:30,17,62.63,62.63,62.48,62.51,49
20090901|2009-07-16 21:00,17,62.56,62.56,62.54,62.54,2
20090901|2009-07-16 21:30,17,62.56,62.61,62.52,62.61,27
20090901|2009-07-16 22:00,17,62.64,62.67,62.64,62.67,8
20090901|2009-07-16 22:30,17,62.58,62.58,62.52,62.55,4
20090901|2009-07-16 23:00,17,62.6,62.6,62.6,62.6,1
20090901|2009-07-16 23:30,17,62.55,62.63,62.55,62.63,3
20090901|2009-07-17 00:00,17,62.64,62.64,62.6,62.6,3
20090901|2009-07-17 00:30,17,62.64,62.7,62.64,62.65,4
20090901|2009-07-17 01:00,17,62.76,62.76,62.69,62.71,5
20090901|2009-07-17 01:30,17,62.66,62.66,62.45,62.48,75
20090901|2009-07-17 02:00,17,62.46,62.84,62.45,62.73,207
20090901|2009-07-17 02:30,17,62.73,62.85,62.61,62.68,145
20090901|2009-07-17 03:00,17,62.63,62.85,62.58,62.76,753
20090901|2009-07-17 03:30,17,62.76,62.82,62.53,62.65,391
20090901|2009-07-17 04:00,17,62.61,62.79,62.58,62.58,336
20090901|2009-07-17 04:30,17,62.59,62.73,62.58,62.72,165
20090901|2009-07-17 05:00,17,62.73,62.91,62.7,62.9,294
20090901|2009-07-17 05:30,17,62.9,62.95,62.78,62.9,225
20090901|2009-07-17 06:00,17,62.88,63.06,62.69,62.71,521
20090901|2009-07-17 06:30,17,62.74,62.85,62.45,62.54,504
20090901|2009-07-17 07:00,17,62.57,62.76,62.1,62.4,947
20090901|2009-07-17 07:30,17,62.42,62.76,62.28,62.76,727
20090901|2009-07-17 08:00,17,62.76,63.68,62.62,63.58,2536
20090901|2009-07-17 08:30,17,63.6,64.37,63.58,64.34,3528
20090901|2009-07-17 09:00,17,64.33,64.72,64.08,64.6,3512
20090901|2009-07-17 09:30,17,64.6,64.6,63.9,64.1,3446
20090901|2009-07-17 10:00,17,64.1,64.4,64.06,64.06,1918
20090901|2009-07-17 10:30,17,64.08,64.21,63.82,63.97,1704
20090901|2009-07-17 11:00,17,63.96,64.58,63.96,64.48,1888
20090901|2009-07-17 11:30,17,64.46,64.9,64.33,64.77,2644
20090901|2009-07-17 12:00,17,64.79,64.95,64.62,64.83,1471
20090901|2009-07-17 12:30,17,64.82,65,64.7,64.77,1361
20090901|2009-07-17 13:00,17,64.77,64.93,64.4,64.57,2489
20090901|2009-07-17 13:30,17,64.57,64.59,64.47,64.53,454
20090901|2009-07-17 14:00,17,64.52,64.53,64.38,64.38,358
20090901|2009-07-17 14:30,17,64.39,64.4,64.22,64.32,123
20090901|2009-07-17 15:00,17,64.34,64.39,64.22,64.38,133
20090901|2009-07-17 15:30,17,64.36,64.55,64.36,64.55,19
20090901|2009-07-19 17:00,20,64.29,64.29,64.29,64.29,1
20090901|2009-07-19 19:00,20,64.31,64.31,64.31,64.31,2
20090901|2009-07-19 19:30,20,64.32,64.32,64.32,64.32,1
20090901|2009-07-19 20:00,20,64.39,64.69,64.39,64.69,33
20090901|2009-07-19 20:30,20,64.81,64.94,64.79,64.79,10
20090901|2009-07-19 21:00,20,64.7,65.08,64.7,65.08,6
20090901|2009-07-19 21:30,20,64.99,65.04,64.99,65.04,2
20090901|2009-07-19 22:00,20,65.04,65.1,65,65,6
20090901|2009-07-19 22:30,20,64.96,64.96,64.89,64.96,12
20090901|2009-07-19 23:00,20,64.99,65,64.99,65,2
20090901|2009-07-19 23:30,20,65.07,65.07,65.07,65.07,1
20090901|2009-07-20 00:30,20,65.1,65.13,65.08,65.13,7
20090901|2009-07-20 01:00,20,65.12,65.3,65.12,65.22,63
20090901|2009-07-20 01:30,20,65.22,65.23,65.1,65.22,66
20090901|2009-07-20 02:00,20,65.08,65.43,65,65.29,252
20090901|2009-07-20 02:30,20,65.33,65.49,65.22,65.49,263
20090901|2009-07-20 03:00,20,65.49,65.58,65.44,65.47,735
20090901|2009-07-20 03:30,20,65.47,65.71,65.46,65.62,716
20090901|2009-07-20 04:00,20,65.64,65.7,65.32,65.53,458
20090901|2009-07-20 04:30,20,65.53,65.63,65.43,65.53,248
20090901|2009-07-20 05:00,20,65.53,65.89,65.53,65.84,371
20090901|2009-07-20 05:30,20,65.81,65.87,65.74,65.77,199
20090901|2009-07-20 06:00,20,65.75,65.89,65.75,65.8,275
20090901|2009-07-20 06:30,20,65.81,65.85,65.59,65.61,326
20090901|2009-07-20 07:00,20,65.61,65.62,65.25,65.32,606
20090901|2009-07-20 07:30,20,65.32,65.56,65.12,65.48,919
20090901|2009-07-20 08:00,20,65.49,65.6,65.02,65.21,1817
20090901|2009-07-20 08:30,20,65.22,65.6,65.06,65.15,1944
20090901|2009-07-20 09:00,20,65.15,65.43,65.02,65.13,2060
20090901|2009-07-20 09:30,20,65.13,65.13,64.59,64.74,2443
20090901|2009-07-20 10:00,20,64.74,64.87,64.3,64.82,2937
20090901|2009-07-20 10:30,20,64.84,65.03,64.61,64.7,1205
20090901|2009-07-20 11:00,20,64.7,65.22,64.7,65.17,1331
20090901|2009-07-20 11:30,20,65.17,65.45,65.01,65.35,2045
20090901|2009-07-20 12:00,20,65.34,65.35,65.02,65.18,1163
20090901|2009-07-20 12:30,20,65.13,65.3,64.75,65.21,2163
20090901|2009-07-20 13:00,20,65.23,65.64,65.19,65.31,4927
20090901|2009-07-20 13:30,20,65.3,65.37,65.27,65.3,1175
20090901|2009-07-20 14:00,20,65.31,65.42,65.29,65.36,256
20090901|2009-07-20 14:30,20,65.36,65.42,65.32,65.42,74
20090901|2009-07-20 15:00,20,65.42,65.47,65.41,65.47,113
20090901|2009-07-20 15:30,20,65.45,65.46,65.33,65.36,71
20090901|2009-07-20 16:00,20,65.38,65.45,65.36,65.43,22
20090901|2009-07-20 19:30,21,65.35,65.35,65.35,65.35,1
20090901|2009-07-20 20:00,21,65.34,65.4,65.34,65.4,15
20090901|2009-07-20 21:30,21,65.21,65.21,65.06,65.06,36
20090901|2009-07-20 22:00,21,65.02,65.02,64.68,64.68,55
20090901|2009-07-20 22:30,21,64.88,64.92,64.75,64.86,46
20090901|2009-07-20 23:00,21,64.92,64.98,64.9,64.9,5
20090901|2009-07-20 23:30,21,64.99,65.01,64.79,64.8,24
20090901|2009-07-21 00:00,21,64.73,64.84,64.73,64.84,13
20090901|2009-07-21 00:30,21,64.84,64.9,64.78,64.9,37
20090901|2009-07-21 01:00,21,64.88,65.01,64.88,64.93,38
20090901|2009-07-21 01:30,21,64.87,64.87,64.54,64.59,123
20090901|2009-07-21 02:00,21,64.59,64.97,64.52,64.93,194
20090901|2009-07-21 02:30,21,64.92,65.13,64.84,65.06,151
20090901|2009-07-21 03:00,21,65.07,65.31,65.06,65.12,422
20090901|2009-07-21 03:30,21,65.13,65.16,64.98,65.04,304
20090901|2009-07-21 04:00,21,65.01,65.15,64.95,65.08,213
20090901|2009-07-21 04:30,21,65.09,65.2,65.06,65.2,401
20090901|2009-07-21 05:00,21,65.21,65.39,65.21,65.26,341
20090901|2009-07-21 05:30,21,65.21,65.37,65.12,65.29,226
20090901|2009-07-21 06:00,21,65.3,65.4,65.2,65.31,201
20090901|2009-07-21 06:30,21,65.29,65.77,65.27,65.74,1092
20090901|2009-07-21 07:00,21,65.74,66.18,65.73,66.11,1271
20090901|2009-07-21 07:30,21,66.13,66.2,65.89,66.05,1528
20090901|2009-07-21 08:00,21,66.06,66.68,66.05,66.36,4546
20090901|2009-07-21 08:30,21,66.37,66.48,65.76,66.12,3221
20090901|2009-07-21 09:00,21,66.1,66.15,65.49,65.88,2412
20090901|2009-07-21 09:30,21,65.88,66.04,65.63,65.79,1738
20090901|2009-07-21 10:00,21,65.81,66.02,65.64,65.85,1978
20090901|2009-07-21 10:30,21,65.84,65.91,65.08,65.11,4028
20090901|2009-07-21 11:00,21,65.12,65.34,64.94,65.28,2767
20090901|2009-07-21 11:30,21,65.29,65.54,65.17,65.25,2401
20090901|2009-07-21 12:00,21,65.24,65.25,64.63,65.09,2770
20090901|2009-07-21 12:30,21,65.09,65.26,64.71,65.21,1279
20090901|2009-07-21 13:00,21,65.2,65.88,65.16,65.59,3660
20090901|2009-07-21 13:30,21,65.6,65.63,65.51,65.63,482
20090901|2009-07-21 14:00,21,65.64,65.67,65.55,65.57,155
20090901|2009-07-21 14:30,21,65.57,65.64,65.5,65.63,126
20090901|2009-07-21 15:00,21,65.66,65.81,65.29,65.5,366
20090901|2009-07-21 15:30,21,65.42,65.5,64.96,64.96,495
20090901|2009-07-21 16:00,21,64.95,65.02,64.87,65,98
20090901|2009-07-21 16:30,21,65,65.02,65,65.02,78
20090901|2009-07-21 19:00,22,64.89,64.98,64.89,64.95,36
20090901|2009-07-21 19:30,22,64.98,65,64.98,65,33
20090901|2009-07-21 20:00,22,65,65.09,64.97,65.06,60
20090901|2009-07-21 20:30,22,65.09,65.09,65,65,4
20090901|2009-07-21 21:00,22,65.08,65.14,65.08,65.14,3
20090901|2009-07-21 21:30,22,65.16,65.16,65.16,65.16,1
20090901|2009-07-21 22:00,22,65.1,65.15,65.07,65.15,12
20090901|2009-07-21 22:30,22,65.16,65.23,65.16,65.21,44
20090901|2009-07-21 23:00,22,65.17,65.22,65.13,65.15,33
20090901|2009-07-21 23:30,22,65.16,65.23,65.16,65.2,16
20090901|2009-07-22 00:00,22,65.19,65.33,65.16,65.33,15
20090901|2009-07-22 00:30,22,65.35,65.35,65.15,65.15,34
20090901|2009-07-22 01:00,22,65.15,65.34,65.1,65.32,105
20090901|2009-07-22 01:30,22,65.31,65.33,65.09,65.16,65
20090901|2009-07-22 02:00,22,65.16,65.23,64.87,64.9,597
20090901|2009-07-22 02:30,22,64.9,64.9,64.69,64.85,372
20090901|2009-07-22 03:00,22,64.85,64.92,64.79,64.81,267
20090901|2009-07-22 03:30,22,64.82,64.88,64.55,64.58,726
20090901|2009-07-22 04:00,22,64.57,64.57,64.43,64.44,168
20090901|2009-07-22 06:00,22,64.82,64.94,64.82,64.86,187
20090901|2009-07-22 06:30,22,64.86,65.08,64.84,64.9,553
20090901|2009-07-22 07:00,22,64.94,64.97,64.41,64.56,2782
20090901|2009-07-22 07:30,22,64.55,64.63,63.94,64.29,3896
20090901|2009-07-22 08:00,22,64.3,64.62,63.88,63.94,5426
20090901|2009-07-22 08:30,22,63.95,64.65,63.76,64.55,7240
20090901|2009-07-22 09:00,22,64.53,64.83,64.13,64.26,6842
20090901|2009-07-22 09:30,22,64.31,65.31,64.31,65.11,8224
20090901|2009-07-22 10:00,22,65.11,65.76,65.06,65.13,9346
20090901|2009-07-22 10:30,22,65.12,65.44,64.81,64.98,5140
20090901|2009-07-22 11:00,22,64.99,65.61,64.85,65.49,2377
20090901|2009-07-22 11:30,22,65.53,65.65,65.16,65.21,2219
20090901|2009-07-22 12:00,22,65.22,65.61,65.07,65.25,2300
20090901|2009-07-22 12:30,22,65.23,65.56,65.06,65.55,1583
20090901|2009-07-22 13:00,22,65.54,65.73,64.9,65.4,3712
20090901|2009-07-22 13:30,22,65.39,65.41,65.19,65.41,590
20090901|2009-07-22 14:00,22,65.36,65.39,65.23,65.31,172
20090901|2009-07-22 14:30,22,65.34,65.38,65.27,65.38,80
20090901|2009-07-22 15:00,22,65.36,65.43,65.27,65.32,80
20090901|2009-07-22 15:30,22,65.34,65.38,65.31,65.38,37
20090901|2009-07-22 16:00,22,65.38,65.4,65.38,65.4,9
20090901|2009-07-22 19:00,23,65.07,65.1,65.05,65.1,4
20090901|2009-07-22 19:30,23,65.1,65.1,65.02,65.02,6
20090901|2009-07-22 20:00,23,65.18,65.28,65.16,65.21,12
20090901|2009-07-22 20:30,23,65.14,65.14,65.14,65.14,1
20090901|2009-07-22 21:00,23,65.3,65.54,65.3,65.54,14
20090901|2009-07-22 21:30,23,65.59,65.59,65.37,65.37,17
20090901|2009-07-22 22:00,23,65.59,65.61,65.59,65.61,12
20090901|2009-07-22 22:30,23,65.59,65.6,65.56,65.6,17
20090901|2009-07-22 23:00,23,65.6,65.64,65.58,65.64,12
20090901|2009-07-22 23:30,23,65.64,65.67,65.61,65.61,21
20090901|2009-07-23 00:00,23,65.61,65.68,65.6,65.68,20
20090901|2009-07-23 00:30,23,65.65,65.65,65.52,65.57,10
20090901|2009-07-23 01:00,23,65.51,65.61,65.47,65.6,79
20090901|2009-07-23 01:30,23,65.63,65.63,65.3,65.48,158
20090901|2009-07-23 02:00,23,65.48,65.61,65.39,65.44,137
20090901|2009-07-23 02:30,23,65.49,65.53,65.31,65.31,137
20090901|2009-07-23 03:00,23,65.31,65.5,65.29,65.43,170
20090901|2009-07-23 03:30,23,65.42,65.54,65.32,65.49,531
20090901|2009-07-23 04:00,23,65.49,65.49,65.36,65.36,199
20090901|2009-07-23 04:30,23,65.36,65.38,65.12,65.23,318
20090901|2009-07-23 05:00,23,65.2,65.33,64.93,64.98,373
20090901|2009-07-23 05:30,23,64.97,65.08,64.85,64.96,451
20090901|2009-07-23 06:00,23,64.96,65.08,64.86,65.05,298
20090901|2009-07-23 06:30,23,65.09,65.27,64.82,64.99,599
20090901|2009-07-23 07:00,23,65.05,65.25,65,65.05,519
20090901|2009-07-23 07:30,23,65.12,65.39,64.95,65.07,1369
20090901|2009-07-23 08:00,23,65.12,65.31,64.38,64.57,2892
20090901|2009-07-23 08:30,23,64.55,65.14,64.47,64.95,2517
20090901|2009-07-23 09:00,23,64.98,66.33,64.81,66,6838
20090901|2009-07-23 09:30,23,65.99,66.38,65.85,66.1,3337
20090901|2009-07-23 10:00,23,66.09,66.73,66.03,66.67,4775
20090901|2009-07-23 10:30,23,66.67,66.97,66.43,66.67,3006
20090901|2009-07-23 11:00,23,66.69,67.33,66.68,67.13,3483
20090901|2009-07-23 11:30,23,67.14,67.32,66.86,67.09,1672
20090901|2009-07-23 12:00,23,67.12,67.26,66.77,66.99,2368
20090901|2009-07-23 12:30,23,67.04,67.48,66.8,66.92,3313
20090901|2009-07-23 13:00,23,66.89,67.25,66.67,67.11,3016
20090901|2009-07-23 13:30,23,67.1,67.2,67.01,67.06,598
20090901|2009-07-23 14:00,23,67.11,67.24,67.09,67.23,159
20090901|2009-07-23 14:30,23,67.19,67.27,67.11,67.22,226
20090901|2009-07-23 15:00,23,67.22,67.22,66.73,66.75,187
20090901|2009-07-23 15:30,23,66.7,66.74,66.64,66.7,56
20090901|2009-07-23 16:00,23,66.66,66.7,66.55,66.6,54
20090901|2009-07-23 19:00,24,66.55,66.61,66.55,66.61,2
20090901|2009-07-23 19:30,24,66.57,66.57,66.57,66.57,2
20090901|2009-07-23 20:00,24,66.52,66.53,66.5,66.51,24
20090901|2009-07-23 20:30,24,66.47,66.54,66.47,66.5,9
20090901|2009-07-23 21:00,24,66.59,66.74,66.59,66.65,68
20090901|2009-07-23 21:30,24,66.6,66.63,66.6,66.63,8
20090901|2009-07-23 22:00,24,66.69,66.69,66.63,66.63,13
20090901|2009-07-23 22:30,24,66.73,66.9,66.73,66.9,34
20090901|2009-07-23 23:00,24,66.9,66.9,66.86,66.86,3
20090901|2009-07-23 23:30,24,66.81,66.81,66.81,66.81,1
20090901|2009-07-24 00:00,24,66.85,67.1,66.83,67.07,52
20090901|2009-07-24 00:30,24,66.95,67.06,66.95,66.97,42
20090901|2009-07-24 01:00,24,66.98,67.13,66.93,67.06,39
20090901|2009-07-24 01:30,24,67.12,67.18,67.01,67.15,99
20090901|2009-07-24 02:00,24,67.14,67.15,66.97,67.05,208
20090901|2009-07-24 02:30,24,67.06,67.22,67.06,67.21,287
20090901|2009-07-24 03:00,24,67.21,67.66,67.2,67.5,637
20090901|2009-07-24 03:30,24,67.51,67.54,67.42,67.5,217
20090901|2009-07-24 04:00,24,67.5,67.63,67.16,67.27,467
20090901|2009-07-24 04:30,24,67.23,67.31,67.15,67.28,175
20090901|2009-07-24 05:00,24,67.29,67.61,67.29,67.37,625
20090901|2009-07-24 05:30,24,67.35,67.37,67.25,67.25,145
20090901|2009-07-24 06:00,24,67.25,67.4,67.2,67.26,268
20090901|2009-07-24 06:30,24,67.27,67.28,66.78,67.1,758
20090901|2009-07-24 07:00,24,67.04,67.07,66.75,66.94,839
20090901|2009-07-24 07:30,24,66.95,67.33,66.85,67.17,742
20090901|2009-07-24 08:00,24,67.25,67.25,66.83,67.08,1100
20090901|2009-07-24 08:30,24,67.08,67.57,66.74,66.87,2490
20090901|2009-07-24 09:00,24,66.85,67.2,66.62,67.2,1921
20090901|2009-07-24 09:30,24,67.21,67.21,66.83,66.97,1091
20090901|2009-07-24 10:00,24,66.98,67.51,66.88,67.35,1921
20090901|2009-07-24 10:30,24,67.34,67.56,67.15,67.56,925
20090901|2009-07-24 11:00,24,67.55,67.64,67.21,67.33,1122
20090901|2009-07-24 11:30,24,67.42,67.56,67.27,67.35,698
20090901|2009-07-24 12:00,24,67.37,67.64,67.31,67.63,637
20090901|2009-07-24 12:30,24,67.61,68.17,67.61,68.13,2605
20090901|2009-07-24 13:00,24,68.07,68.14,67.86,68,2527
20090901|2009-07-24 13:30,24,68.02,68.04,67.84,67.95,651
20090901|2009-07-24 14:00,24,67.94,68.02,67.79,67.98,182
20090901|2009-07-24 14:30,24,67.98,68.11,67.96,68.08,82
20090901|2009-07-24 15:00,24,68.09,68.18,68.05,68.08,93
20090901|2009-07-24 15:30,24,68.03,68.06,68.01,68.01,57
20090901|2009-07-24 16:00,24,68.01,68.22,68.01,68.05,120
20090901|2009-07-24 16:30,24,68.09,68.13,68.09,68.13,26
20090901|2009-07-26 17:00,27,68.08,68.13,67.78,67.84,30
20090901|2009-07-26 17:30,27,67.76,67.76,67.73,67.73,5
20090901|2009-07-26 18:00,27,67.76,67.82,67.76,67.82,20
20090901|2009-07-26 18:30,27,67.82,67.82,67.82,67.82,2
20090901|2009-07-26 19:00,27,67.73,67.82,67.7,67.82,69
20090901|2009-07-26 19:30,27,67.9,68.13,67.9,68.13,56
20090901|2009-07-26 20:00,27,68.15,68.6,68.15,68.46,122
20090901|2009-07-26 20:30,27,68.57,68.68,68.51,68.61,112
20090901|2009-07-26 21:00,27,68.48,68.51,68.45,68.45,4
20090901|2009-07-26 21:30,27,68.36,68.44,68.34,68.44,7
20090901|2009-07-26 22:30,27,68.59,68.64,68.56,68.56,15
20090901|2009-07-26 23:00,27,68.54,68.84,68.52,68.71,46
20090901|2009-07-26 23:30,27,68.61,68.88,68.61,68.84,31
20090901|2009-07-27 00:00,27,68.82,68.83,68.76,68.76,33
20090901|2009-07-27 00:30,27,68.69,68.8,68.62,68.74,38
20090901|2009-07-27 01:00,27,68.67,68.83,68.67,68.83,56
20090901|2009-07-27 01:30,27,68.86,68.96,68.86,68.93,61
20090901|2009-07-27 02:00,27,68.92,68.96,68.68,68.7,215
20090901|2009-07-27 02:30,27,68.72,68.75,68.51,68.68,106
20090901|2009-07-27 03:00,27,68.71,68.75,68.55,68.59,277
20090901|2009-07-27 03:30,27,68.6,68.77,68.53,68.7,300
20090901|2009-07-27 04:00,27,68.69,68.74,68.59,68.67,199
20090901|2009-07-27 04:30,27,68.66,68.7,68.5,68.58,320
20090901|2009-07-27 05:00,27,68.55,68.59,68.47,68.54,258
20090901|2009-07-27 05:30,27,68.52,68.64,68.47,68.52,215
20090901|2009-07-27 06:00,27,68.53,68.73,68.51,68.7,226
20090901|2009-07-27 06:30,27,68.71,68.77,68.56,68.62,439
20090901|2009-07-27 07:00,27,68.63,68.65,68.09,68.14,1003
20090901|2009-07-27 07:30,27,68.11,68.44,68.07,68.42,1092
20090901|2009-07-27 08:00,27,68.42,68.75,68.2,68.24,2118
20090901|2009-07-27 08:30,27,68.22,68.38,67.77,68,2951
20090901|2009-07-27 09:00,27,68,68.58,67.88,67.99,3459
20090901|2009-07-27 09:30,27,67.97,68.05,67.6,67.95,2001
20090901|2009-07-27 10:00,27,67.95,68.32,67.84,68.18,2036
20090901|2009-07-27 10:30,27,68.18,68.32,68.04,68.11,702
20090901|2009-07-27 11:00,27,68.1,68.41,67.94,68.09,2091
20090901|2009-07-27 11:30,27,68.12,68.16,67.83,67.92,1932
20090901|2009-07-27 12:00,27,67.92,68.04,67.75,67.89,822
20090901|2009-07-27 12:30,27,67.86,68.34,67.82,68.2,1465
20090901|2009-07-27 13:00,27,68.2,68.56,68.07,68.35,2718
20090901|2009-07-27 13:30,27,68.34,68.39,68.27,68.36,556
20090901|2009-07-27 14:00,27,68.36,68.36,68.23,68.28,247
20090901|2009-07-27 14:30,27,68.26,68.3,68.17,68.27,148
20090901|2009-07-27 15:00,27,68.28,68.33,68.15,68.19,46
20090901|2009-07-27 15:30,27,68.18,68.3,68.08,68.1,40
20090901|2009-07-27 16:00,27,68.12,68.13,68.12,68.13,8
20090901|2009-07-27 17:00,27,68.13,68.13,68.13,68.13,1
20090901|2009-07-27 19:00,28,68.01,68.06,68.01,68.02,3
20090901|2009-07-27 19:30,28,68.11,68.32,68.11,68.24,7
20090901|2009-07-27 20:00,28,68.23,68.23,68.19,68.21,13
20090901|2009-07-27 20:30,28,68.09,68.09,68.01,68.01,6
20090901|2009-07-27 21:00,28,68.08,68.08,68.08,68.08,1
20090901|2009-07-27 21:30,28,68.01,68.04,68,68,4
20090901|2009-07-27 22:00,28,68.15,68.21,68.15,68.21,21
20090901|2009-07-27 22:30,28,68.18,68.26,68.18,68.26,27
20090901|2009-07-27 23:00,28,68.27,68.38,68.27,68.38,36
20090901|2009-07-27 23:30,28,68.47,68.47,68.42,68.46,12
20090901|2009-07-28 00:00,28,68.39,68.5,68.39,68.5,27
20090901|2009-07-28 00:30,28,68.52,68.59,68.45,68.56,18
20090901|2009-07-28 01:00,28,68.6,68.69,68.57,68.69,31
20090901|2009-07-28 01:30,28,68.65,68.75,68.56,68.66,104
20090901|2009-07-28 02:00,28,68.64,68.84,68.63,68.77,284
20090901|2009-07-28 02:30,28,68.76,68.85,68.66,68.67,257
20090901|2009-07-28 03:00,28,68.74,68.75,68.63,68.65,322
20090901|2009-07-28 03:30,28,68.68,68.68,68.18,68.25,739
20090901|2009-07-28 04:00,28,68.28,68.48,68.25,68.48,496
20090901|2009-07-28 04:30,28,68.49,68.58,68.39,68.43,272
20090901|2009-07-28 05:00,28,68.44,68.45,68.27,68.27,136
20090901|2009-07-28 05:30,28,68.27,68.4,68.25,68.38,181
20090901|2009-07-28 06:00,28,68.38,68.38,68.03,68.15,528
20090901|2009-07-28 06:30,28,68.15,68.17,67.65,67.72,1379
20090901|2009-07-28 07:00,28,67.68,67.85,67.56,67.6,876
20090901|2009-07-28 07:30,28,67.59,67.92,67.56,67.91,1139
20090901|2009-07-28 08:00,28,67.92,68.03,67.11,67.21,1760
20090901|2009-07-28 08:30,28,67.22,67.75,67.08,67.72,2789
20090901|2009-07-28 09:00,28,67.73,67.81,66.51,66.64,5250
20090901|2009-07-28 09:30,28,66.64,67.06,66.58,67.06,1487
20090901|2009-07-28 10:00,28,67.03,67.04,66.64,66.77,2299
20090901|2009-07-28 10:30,28,66.78,66.87,66.47,66.8,2236
20090901|2009-07-28 11:00,28,66.8,66.94,66.57,66.9,1608
20090901|2009-07-28 11:30,28,66.89,67.15,66.73,66.88,1146
20090901|2009-07-28 12:00,28,66.87,66.98,66.6,66.8,1465
20090901|2009-07-28 12:30,28,66.81,67.27,66.81,67.19,981
20090901|2009-07-28 13:00,28,67.17,67.26,66.89,67.22,2308
20090901|2009-07-28 13:30,28,67.22,67.28,67.08,67.14,714
20090901|2009-07-28 14:00,28,67.17,67.33,67.13,67.2,255
20090901|2009-07-28 14:30,28,67.26,67.38,67.26,67.28,264
20090901|2009-07-28 15:00,28,67.25,67.28,66.67,66.79,198
20090901|2009-07-28 15:30,28,66.74,66.95,66.66,66.73,279
20090901|2009-07-28 16:00,28,66.67,66.83,66.67,66.83,7
20090901|2009-07-28 16:30,28,66.83,66.83,66.8,66.8,4
20090901|2009-07-28 19:00,29,66.63,66.76,66.63,66.75,37
20090901|2009-07-28 19:30,29,66.74,66.99,66.71,66.81,20
20090901|2009-07-28 20:00,29,66.9,66.91,66.88,66.88,15
20090901|2009-07-28 20:30,29,66.88,66.94,66.67,66.67,23
20090901|2009-07-28 21:00,29,66.7,66.8,66.63,66.8,16
20090901|2009-07-28 21:30,29,66.74,66.74,66.7,66.7,6
20090901|2009-07-28 22:00,29,66.82,66.82,66.82,66.82,2
20090901|2009-07-28 22:30,29,66.73,66.73,66.68,66.68,6
20090901|2009-07-28 23:00,29,66.68,66.68,66.55,66.55,96
20090901|2009-07-28 23:30,29,66.6,66.78,66.6,66.63,17
20090901|2009-07-29 00:00,29,66.67,66.77,66.62,66.76,6
20090901|2009-07-29 00:30,29,66.72,66.72,66.43,66.49,25
20090901|2009-07-29 01:00,29,66.5,66.64,66.14,66.14,135
20090901|2009-07-29 01:30,29,66.13,66.23,65.57,65.79,569
20090901|2009-07-29 02:00,29,65.8,66.13,65.78,66.04,598
20090901|2009-07-29 02:30,29,66.03,66.08,65.6,65.76,530
20090901|2009-07-29 03:00,29,65.76,65.92,65.64,65.74,781
20090901|2009-07-29 03:30,29,65.73,65.76,65.31,65.5,1039
20090901|2009-07-29 04:00,29,65.52,65.78,65.46,65.71,761
20090901|2009-07-29 04:30,29,65.71,65.74,65.51,65.6,588
20090901|2009-07-29 05:00,29,65.57,65.89,65.52,65.82,873
20090901|2009-07-29 05:30,29,65.83,65.88,65.64,65.71,435
20090901|2009-07-29 06:00,29,65.7,65.83,65.63,65.77,703
20090901|2009-07-29 06:30,29,65.77,65.83,65.54,65.58,684
20090901|2009-07-29 07:00,29,65.55,66.15,65.55,66.04,1000
20090901|2009-07-29 07:30,29,66.03,66.15,65.58,65.61,1270
20090901|2009-07-29 08:00,29,65.62,65.75,65.24,65.63,2323
20090901|2009-07-29 08:30,29,65.65,65.72,64.99,65.15,2646
20090901|2009-07-29 09:00,29,65.17,65.37,64.98,65.19,1872
20090901|2009-07-29 09:30,29,65.19,65.34,63.91,64.13,7474
20090901|2009-07-29 10:00,29,64.12,64.2,63.05,63.35,7632
20090901|2009-07-29 10:30,29,63.35,63.45,63.1,63.25,2356
20090901|2009-07-29 11:00,29,63.27,63.52,63.25,63.35,1658
20090901|2009-07-29 11:30,29,63.34,63.43,63.18,63.4,965
20090901|2009-07-29 12:00,29,63.39,63.46,63.22,63.3,971
20090901|2009-07-29 12:30,29,63.27,63.64,63.25,63.54,1728
20090901|2009-07-29 13:00,29,63.53,63.63,63.2,63.22,3752
20090901|2009-07-29 13:30,29,63.22,63.28,62.79,62.79,1448
20090901|2009-07-29 14:00,29,62.8,62.93,62.69,62.85,535
20090901|2009-07-29 14:30,29,62.84,62.97,62.83,62.93,244
20090901|2009-07-29 15:00,29,62.93,63.01,62.89,62.94,93
20090901|2009-07-29 15:30,29,62.93,62.95,62.86,62.87,52
20090901|2009-07-29 16:00,29,62.89,62.9,62.86,62.86,5
20090901|2009-07-29 19:00,30,62.97,63.07,62.96,63.07,6
20090901|2009-07-29 19:30,30,63.01,63.08,62.97,63.06,12
20090901|2009-07-29 20:00,30,63.1,63.17,62.97,62.97,23
20090901|2009-07-29 20:30,30,63.07,63.07,62.91,63.04,38
20090901|2009-07-29 21:00,30,63.15,63.35,63.06,63.33,117
20090901|2009-07-29 21:30,30,63.36,63.36,63.28,63.35,13
20090901|2009-07-29 22:00,30,63.25,63.25,63.17,63.19,6
20090901|2009-07-29 22:30,30,63.24,63.24,63.08,63.08,20
20090901|2009-07-29 23:00,30,63.01,63.02,63.01,63.02,2
20090901|2009-07-29 23:30,30,63.08,63.13,63.08,63.12,6
20090901|2009-07-30 00:00,30,63.23,63.26,63.18,63.26,19
20090901|2009-07-30 00:30,30,63.21,63.33,63.21,63.33,17
20090901|2009-07-30 01:00,30,63.27,63.3,63.14,63.18,71
20090901|2009-07-30 01:30,30,63.2,63.53,63.2,63.5,87
20090901|2009-07-30 02:00,30,63.46,63.48,63.2,63.38,170
20090901|2009-07-30 02:30,30,63.38,63.57,63.27,63.55,342
20090901|2009-07-30 03:00,30,63.51,63.6,63.2,63.23,596
20090901|2009-07-30 03:30,30,63.25,63.42,63.16,63.37,483
20090901|2009-07-30 04:00,30,63.38,63.88,63.38,63.76,1062
20090901|2009-07-30 04:30,30,63.79,63.94,63.66,63.89,378
20090901|2009-07-30 05:00,30,63.87,64.24,63.87,64.24,637
20090901|2009-07-30 05:30,30,64.22,64.23,63.95,64.1,321
20090901|2009-07-30 06:00,30,64.1,64.41,64.1,64.15,636
20090901|2009-07-30 06:30,30,64.13,64.2,63.94,64.09,251
20090901|2009-07-30 07:00,30,64.07,64.3,63.97,64.24,416
20090901|2009-07-30 07:30,30,64.23,64.73,64.09,64.62,1829
20090901|2009-07-30 08:00,30,64.63,64.94,64.48,64.56,2680
20090901|2009-07-30 08:30,30,64.55,65.17,63.99,65.14,4903
20090901|2009-07-30 09:00,30,65.12,65.55,64.94,65.35,4630
20090901|2009-07-30 09:30,30,65.35,66.48,65.27,66.09,6514
20090901|2009-07-30 10:00,30,66.09,66.68,66.08,66.24,4211
20090901|2009-07-30 10:30,30,66.24,66.34,65.93,66.08,2132
20090901|2009-07-30 11:00,30,66.08,66.47,66,66.32,1527
20090901|2009-07-30 11:30,30,66.32,66.65,66.3,66.44,2164
20090901|2009-07-30 12:00,30,66.49,66.8,66.39,66.71,2898
20090901|2009-07-30 12:30,30,66.72,67.08,66.58,66.63,2818
20090901|2009-07-30 13:00,30,66.6,67.14,66.58,66.95,3623
20090901|2009-07-30 13:30,30,66.95,67.19,66.92,67.11,1516
20090901|2009-07-30 14:00,30,67.09,67.29,67.06,67.1,582
20090901|2009-07-30 14:30,30,67.11,67.11,66.66,66.74,1090
20090901|2009-07-30 15:00,30,66.69,66.76,66.52,66.59,144
20090901|2009-07-30 15:30,30,66.53,66.66,66.52,66.66,71
20090901|2009-07-30 16:00,30,66.67,66.73,66.5,66.5,62
20090901|2009-07-30 16:30,30,66.6,66.6,66.6,66.6,2
20090901|2009-07-30 19:30,31,66.53,66.53,66.53,66.53,1
20090901|2009-07-30 20:00,31,66.57,66.85,66.57,66.85,25
20090901|2009-07-30 20:30,31,66.78,66.8,66.78,66.79,8
20090901|2009-07-30 21:00,31,66.94,67.04,66.94,67.04,8
20090901|2009-07-30 21:30,31,67.16,67.22,67.09,67.15,28
20090901|2009-07-30 22:00,31,67.19,67.4,67.19,67.37,10
20090901|2009-07-30 22:30,31,67.3,67.64,67.3,67.45,137
20090901|2009-07-30 23:00,31,67.42,67.58,67.41,67.41,30
20090901|2009-07-30 23:30,31,67.37,67.59,67.35,67.57,104
20090901|2009-07-31 00:00,31,67.56,67.6,67.52,67.52,27
20090901|2009-07-31 00:30,31,67.5,67.51,67.45,67.51,16
20090901|2009-07-31 01:00,31,67.47,67.78,67.47,67.63,109
20090901|2009-07-31 01:30,31,67.65,67.69,67.57,67.6,82
20090901|2009-07-31 02:00,31,67.6,67.72,67.09,67.12,1053
20090901|2009-07-31 02:30,31,67.1,67.38,67.05,67.29,546
20090901|2009-07-31 03:00,31,67.22,67.24,66.73,67.02,665
20090901|2009-07-31 03:30,31,67.06,67.15,66.35,66.36,762
20090901|2009-07-31 04:00,31,66.36,66.43,66.19,66.38,714
20090901|2009-07-31 04:30,31,66.38,66.8,66.38,66.71,538
20090901|2009-07-31 05:00,31,66.72,66.78,66.41,66.56,266
20090901|2009-07-31 05:30,31,66.58,66.95,66.57,66.83,386
20090901|2009-07-31 06:00,31,66.79,67.28,66.75,67.16,432
20090901|2009-07-31 06:30,31,67.22,67.26,67,67.18,294
20090901|2009-07-31 07:00,31,67.13,67.21,66.98,67.2,409
20090901|2009-07-31 07:30,31,67.22,67.37,66.12,66.15,2769
20090901|2009-07-31 08:00,31,66.16,66.18,64.98,66.07,5634
20090901|2009-07-31 08:30,31,66.08,67.3,65.95,66.79,5905
20090901|2009-07-31 09:00,31,66.79,67.13,66.2,66.85,3523
20090901|2009-07-31 09:30,31,66.9,67.57,66.65,67.56,3351
20090901|2009-07-31 10:00,31,67.55,68.04,67.29,67.95,4247
20090901|2009-07-31 10:30,31,67.96,68.19,67.58,67.95,3304
20090901|2009-07-31 11:00,31,67.95,68.29,67.7,68.21,2419
20090901|2009-07-31 11:30,31,68.21,68.34,67.93,68.14,1832
20090901|2009-07-31 12:00,31,68.16,68.4,68.1,68.34,1392
20090901|2009-07-31 12:30,31,68.33,68.55,68.1,68.17,2291
20090901|2009-07-31 13:00,31,68.14,69.47,68.13,69.47,6684
20090901|2009-07-31 13:30,31,69.44,69.73,68.64,68.78,3680
20090901|2009-07-31 14:00,31,68.81,69.56,68.76,69.41,875
20090901|2009-07-31 14:30,31,69.44,69.45,69.05,69.14,267
20090901|2009-07-31 15:00,31,69.14,69.14,68.99,69.11,97
20090901|2009-07-31 15:30,31,69.06,69.35,69.05,69.35,24
20090901|2009-07-31 16:00,31,69.35,69.52,69.35,69.5,58
20090901|2009-07-31 16:30,31,69.05,69.05,69.05,69.05,1
20090901|2009-08-02 17:00,3,69.46,69.46,69.17,69.17,4
20090901|2009-08-02 17:30,3,69.32,69.44,69.3,69.3,7
20090901|2009-08-02 18:00,3,69.35,69.6,69.35,69.6,23
20090901|2009-08-02 18:30,3,69.6,69.71,69.56,69.71,4
20090901|2009-08-02 19:00,3,69.58,69.72,69.5,69.67,31
20090901|2009-08-02 19:30,3,69.71,69.72,69.44,69.58,73
20090901|2009-08-02 20:00,3,69.58,69.66,69.57,69.59,91
20090901|2009-08-02 20:30,3,69.58,69.61,69.52,69.54,153
20090901|2009-08-02 21:00,3,69.56,69.68,69.51,69.61,50
20090901|2009-08-02 21:30,3,69.64,69.9,69.63,69.8,133
20090901|2009-08-02 22:00,3,69.83,70.02,69.83,70.02,79
20090901|2009-08-02 22:30,3,70.02,70.11,70,70.02,92
20090901|2009-08-02 23:00,3,70.02,70.22,70.02,70.14,115
20090901|2009-08-02 23:30,3,70.14,70.17,70.06,70.08,44
20090901|2009-08-03 00:00,3,70.06,70.19,70.06,70.19,33
20090901|2009-08-03 00:30,3,70.22,70.28,70.18,70.2,26
20090901|2009-08-03 01:00,3,70.22,70.31,70.19,70.21,49
20090901|2009-08-03 01:30,3,70.21,70.32,70.18,70.19,94
20090901|2009-08-03 02:00,3,70.18,70.92,70.17,70.52,692
20090901|2009-08-03 02:30,3,70.52,70.69,70.48,70.51,862
20090901|2009-08-03 03:00,3,70.51,70.72,70.46,70.55,577
20090901|2009-08-03 03:30,3,70.53,70.61,70.36,70.49,518
20090901|2009-08-03 04:00,3,70.5,70.59,70.37,70.5,424
20090901|2009-08-03 04:30,3,70.51,70.54,70.43,70.46,206
20090901|2009-08-03 05:00,3,70.45,70.75,70.45,70.69,472
20090901|2009-08-03 05:30,3,70.69,70.81,70.63,70.69,304
20090901|2009-08-03 06:00,3,70.7,71.28,70.7,71.24,1356
20090901|2009-08-03 06:30,3,71.24,71.42,70.97,71.23,1488
20090901|2009-08-03 07:00,3,71.24,71.27,70.76,71.26,1034
20090901|2009-08-03 07:30,3,71.26,71.26,70.78,70.98,828
20090901|2009-08-03 08:00,3,70.97,71.54,70.85,71.28,3595
20090901|2009-08-03 08:30,3,71.31,71.8,71.02,71.29,2817
20090901|2009-08-03 09:00,3,71.3,71.94,71.24,71.69,3556
20090901|2009-08-03 09:30,3,71.74,71.89,71.25,71.65,2926
20090901|2009-08-03 10:00,3,71.67,71.71,71.4,71.51,1486
20090901|2009-08-03 10:30,3,71.49,71.59,71.07,71.38,1954
20090901|2009-08-03 11:00,3,71.39,71.85,71.27,71.44,1897
20090901|2009-08-03 11:30,3,71.45,71.64,71.16,71.61,1686
20090901|2009-08-03 12:00,3,71.65,72.01,71.57,71.76,1875
20090901|2009-08-03 12:30,3,71.81,72.19,71.77,71.98,2622
20090901|2009-08-03 13:00,3,71.98,72.06,71.46,71.49,4265
20090901|2009-08-03 13:30,3,71.49,71.68,71.39,71.47,1054
20090901|2009-08-03 14:00,3,71.47,71.57,71.3,71.43,611
20090901|2009-08-03 14:30,3,71.5,71.5,71.18,71.23,579
20090901|2009-08-03 15:00,3,71.23,71.4,71.23,71.28,75
20090901|2009-08-03 15:30,3,71.33,71.41,71.22,71.37,284
20090901|2009-08-03 16:00,3,71.36,71.41,71.24,71.24,63
20090901|2009-08-03 19:00,4,71.16,71.29,71.16,71.26,10
20090901|2009-08-03 19:30,4,71.27,71.36,71.26,71.36,27
20090901|2009-08-03 20:00,4,71.35,71.35,71.07,71.1,64
20090901|2009-08-03 20:30,4,71.16,71.31,71.16,71.31,23
20090901|2009-08-03 21:00,4,71.31,71.45,71.31,71.35,60
20090901|2009-08-03 21:30,4,71.3,71.37,71.26,71.35,40
20090901|2009-08-03 22:00,4,71.37,71.37,71.34,71.35,15
20090901|2009-08-03 22:30,4,71.35,71.37,71.21,71.21,17
20090901|2009-08-03 23:00,4,71.21,71.22,71.19,71.21,37
20090901|2009-08-03 23:30,4,71.21,71.21,71.08,71.09,18
20090901|2009-08-04 00:00,4,71.09,71.15,70.43,70.63,184
20090901|2009-08-04 00:30,4,70.56,70.9,70.52,70.9,80
20090901|2009-08-04 01:00,4,70.93,71.02,70.79,70.97,132
20090901|2009-08-04 01:30,4,71.08,71.22,70.98,71.15,92
20090901|2009-08-04 02:00,4,71.19,71.19,70.94,71.07,132
20090901|2009-08-04 02:30,4,70.97,71,70.69,70.84,370
20090901|2009-08-04 03:00,4,70.86,70.9,70.29,70.3,501
20090901|2009-08-04 03:30,4,70.31,70.53,70.31,70.45,518
20090901|2009-08-04 04:00,4,70.45,70.7,70.45,70.49,316
20090901|2009-08-04 04:30,4,70.48,70.65,70.48,70.63,232
20090901|2009-08-04 05:00,4,70.58,70.67,70.48,70.67,195
20090901|2009-08-04 05:30,4,70.64,70.76,70.42,70.43,266
20090901|2009-08-04 06:00,4,70.45,70.67,70.4,70.63,184
20090901|2009-08-04 06:30,4,70.59,70.72,70.45,70.51,201
20090901|2009-08-04 07:00,4,70.54,70.58,70.23,70.3,708
20090901|2009-08-04 07:30,4,70.23,70.73,70.15,70.65,1326
20090901|2009-08-04 08:00,4,70.68,71.35,70.68,70.96,3652
20090901|2009-08-04 08:30,4,70.91,71.05,70.49,70.97,1796
20090901|2009-08-04 09:00,4,70.97,71.31,70.69,70.83,2963
20090901|2009-08-04 09:30,4,70.87,71.45,70.72,71.11,2605
20090901|2009-08-04 10:00,4,71.14,71.8,71.14,71.54,3355
20090901|2009-08-04 10:30,4,71.54,71.88,71.46,71.68,2185
20090901|2009-08-04 11:00,4,71.67,71.71,71.44,71.5,678
20090901|2009-08-04 11:30,4,71.5,71.83,71.35,71.74,1506
20090901|2009-08-04 12:00,4,71.77,71.77,71.15,71.28,1538
20090901|2009-08-04 12:30,4,71.27,71.27,70.64,70.64,2684
20090901|2009-08-04 13:00,4,70.64,71.46,70.5,71.39,3170
20090901|2009-08-04 13:30,4,71.39,71.44,71.18,71.29,686
20090901|2009-08-04 14:00,4,71.26,71.43,71.25,71.27,478
20090901|2009-08-04 14:30,4,71.27,71.44,71.2,71.35,215
20090901|2009-08-04 15:00,4,71.35,71.46,71.3,71.42,76
20090901|2009-08-04 15:30,4,71.42,72,71.42,71.72,772
20090901|2009-08-04 16:00,4,71.77,71.87,71.56,71.87,27
20090901|2009-08-04 16:30,4,71.8,71.84,71.75,71.75,4
20090901|2009-08-04 19:00,5,71.74,71.74,71.74,71.74,1
20090901|2009-08-04 19:30,5,71.49,71.7,71.49,71.68,44
20090901|2009-08-04 20:00,5,71.66,71.7,71.63,71.66,51
20090901|2009-08-04 20:30,5,71.6,71.67,71.55,71.63,31
20090901|2009-08-04 21:00,5,71.63,71.79,71.63,71.79,16
20090901|2009-08-04 21:30,5,71.79,71.79,71.74,71.74,6
20090901|2009-08-04 22:00,5,71.75,71.79,71.74,71.74,10
20090901|2009-08-04 22:30,5,71.62,71.67,71.62,71.63,6
20090901|2009-08-04 23:00,5,71.53,71.53,71.37,71.44,43
20090901|2009-08-04 23:30,5,71.47,71.54,71.45,71.54,6
20090901|2009-08-05 00:00,5,71.41,71.41,71.29,71.29,58
20090901|2009-08-05 00:30,5,71.33,71.33,71.28,71.28,12
20090901|2009-08-05 01:00,5,71.2,71.39,71.2,71.36,30
20090901|2009-08-05 01:30,5,71.31,71.31,71.1,71.13,62
20090901|2009-08-05 02:00,5,71.2,71.38,71.09,71.36,176
20090901|2009-08-05 02:30,5,71.39,71.4,71.02,71.08,348
20090901|2009-08-05 03:00,5,71.04,71.16,70.83,71.14,389
20090901|2009-08-05 03:30,5,71.16,71.18,70.87,71.03,301
20090901|2009-08-05 04:00,5,71.02,71.06,70.9,71,149
20090901|2009-08-05 04:30,5,71.01,71.13,70.98,71.05,221
20090901|2009-08-05 05:00,5,71.08,71.14,71,71.14,196
20090901|2009-08-05 05:30,5,71.13,71.2,71.04,71.04,221
20090901|2009-08-05 06:00,5,71.04,71.3,71.04,71.2,247
20090901|2009-08-05 06:30,5,71.2,71.67,71.2,71.55,895
20090901|2009-08-05 07:00,5,71.6,71.72,71.21,71.24,963
20090901|2009-08-05 07:30,5,71.24,71.34,71,71.15,773
20090901|2009-08-05 08:00,5,71.15,71.67,71.13,71.41,1472
20090901|2009-08-05 08:30,5,71.39,71.5,70.95,71.07,1442
20090901|2009-08-05 09:00,5,71.07,71.27,70.13,70.67,4372
20090901|2009-08-05 09:30,5,70.68,71,69.72,70.97,6628
20090901|2009-08-05 10:00,5,70.96,71.35,70.66,71.21,4460
20090901|2009-08-05 10:30,5,71.2,71.3,70.94,70.99,1582
20090901|2009-08-05 11:00,5,70.97,71.23,70.65,71.03,1699
20090901|2009-08-05 11:30,5,71.03,71.2,70.88,70.99,746
20090901|2009-08-05 12:00,5,71,71.34,70.81,71.32,1699
20090901|2009-08-05 12:30,5,71.31,71.81,71.11,71.5,2565
20090901|2009-08-05 13:00,5,71.5,72.11,71.48,71.95,2895
20090901|2009-08-05 13:30,5,71.96,71.97,71.64,71.74,931
20090901|2009-08-05 14:00,5,71.73,71.96,71.7,71.95,333
20090901|2009-08-05 14:30,5,71.83,71.83,71.75,71.75,75
20090901|2009-08-05 15:00,5,71.79,71.84,71.75,71.75,88
20090901|2009-08-05 15:30,5,71.75,71.93,71.74,71.74,50
20090901|2009-08-05 16:00,5,71.8,71.81,71.74,71.81,8
20090901|2009-08-05 16:30,5,71.66,72.08,71.66,72.08,4
20090901|2009-08-05 19:00,6,71.58,71.58,71.5,71.5,58
20090901|2009-08-05 19:30,6,71.54,71.66,71.54,71.66,12
20090901|2009-08-05 20:00,6,71.73,71.73,71.6,71.6,12
20090901|2009-08-05 20:30,6,71.62,71.7,71.4,71.57,100
20090901|2009-08-05 21:00,6,71.5,71.5,71.36,71.39,42
20090901|2009-08-05 21:30,6,71.39,71.39,71.18,71.18,99
20090901|2009-08-05 22:00,6,71.34,71.36,71.34,71.36,6
20090901|2009-08-05 22:30,6,71.33,71.36,71.33,71.36,12
20090901|2009-08-05 23:00,6,71.38,71.38,71.32,71.32,21
20090901|2009-08-05 23:30,6,71.32,71.32,71.26,71.26,41
20090901|2009-08-06 00:00,6,71.44,71.44,71.44,71.44,2
20090901|2009-08-06 00:30,6,71.5,71.6,71.5,71.55,7
20090901|2009-08-06 01:00,6,71.59,71.8,71.58,71.77,72
20090901|2009-08-06 01:30,6,71.75,71.75,71.57,71.58,72
20090901|2009-08-06 02:00,6,71.64,72.05,71.61,72,336
20090901|2009-08-06 02:30,6,72.04,72.42,72.04,72.32,316
20090901|2009-08-06 03:00,6,72.27,72.34,72.06,72.08,177
20090901|2009-08-06 03:30,6,72.07,72.15,71.92,72.1,495
20090901|2009-08-06 04:00,6,72.01,72.03,71.67,71.69,222
20090901|2009-08-06 04:30,6,71.7,71.76,71.5,71.52,256
20090901|2009-08-06 05:00,6,71.52,71.76,71.49,71.57,368
20090901|2009-08-06 05:30,6,71.6,71.81,71.55,71.66,252
20090901|2009-08-06 06:00,6,71.69,71.77,71.56,71.58,490
20090901|2009-08-06 06:30,6,71.55,71.98,71.53,71.86,504
20090901|2009-08-06 07:00,6,71.82,71.87,71.58,71.83,354
20090901|2009-08-06 07:30,6,71.84,72.16,71.44,71.59,2169
20090901|2009-08-06 08:00,6,71.57,71.95,71.26,71.51,1889
20090901|2009-08-06 08:30,6,71.44,71.8,70.6,70.63,3717
20090901|2009-08-06 09:00,6,70.62,70.9,70.18,70.86,4298
20090901|2009-08-06 09:30,6,70.81,71.13,70.63,70.97,1252
20090901|2009-08-06 10:00,6,71,71.16,70.7,70.9,1882
20090901|2009-08-06 10:30,6,70.91,71.04,70.72,70.91,1617
20090901|2009-08-06 11:00,6,70.92,71.12,70.68,70.98,1121
20090901|2009-08-06 11:30,6,71,71.45,70.98,71.27,1470
20090901|2009-08-06 12:00,6,71.26,71.41,71.2,71.37,1113
20090901|2009-08-06 12:30,6,71.41,72.26,71.4,72,3307
20090901|2009-08-06 13:00,6,72.01,72.03,70.82,71.93,4343
20090901|2009-08-06 13:30,6,71.92,71.95,71.81,71.86,584
20090901|2009-08-06 14:00,6,71.86,72.1,71.85,71.98,469
20090901|2009-08-06 14:30,6,72,72.01,71.89,71.89,259
20090901|2009-08-06 15:00,6,71.9,71.94,71.83,71.9,59
20090901|2009-08-06 15:30,6,71.9,71.93,71.76,71.82,39
20090901|2009-08-06 16:00,6,71.83,71.83,71.76,71.76,20
20090901|2009-08-06 16:30,6,71.95,71.95,71.95,71.95,5
20090901|2009-08-06 19:00,7,71.8,71.83,71.8,71.82,3
20090901|2009-08-06 19:30,7,71.8,71.85,71.8,71.85,3
20090901|2009-08-06 20:00,7,71.71,71.72,71.71,71.72,3
20090901|2009-08-06 20:30,7,71.71,71.71,71.61,71.7,13
20090901|2009-08-06 21:00,7,71.58,71.64,71.56,71.64,23
20090901|2009-08-06 21:30,7,71.58,71.66,71.58,71.66,3
20090901|2009-08-06 22:00,7,71.6,71.6,71.58,71.58,3
20090901|2009-08-06 22:30,7,71.6,71.6,71.48,71.48,21
20090901|2009-08-06 23:30,7,71.54,71.6,71.54,71.6,51
20090901|2009-08-07 00:30,7,71.56,71.82,71.56,71.79,36
20090901|2009-08-07 01:00,7,71.83,71.92,71.8,71.8,152
20090901|2009-08-07 01:30,7,71.79,71.81,71.55,71.58,53
20090901|2009-08-07 02:00,7,71.63,71.8,71.54,71.62,70
20090901|2009-08-07 02:30,7,71.66,71.71,71.29,71.36,560
20090901|2009-08-07 03:00,7,71.3,71.35,71.11,71.17,351
20090901|2009-08-07 03:30,7,71.21,71.27,70.98,70.99,548
20090901|2009-08-07 04:00,7,71,71.29,70.9,71.27,217
20090901|2009-08-07 04:30,7,71.25,71.38,71.2,71.35,194
20090901|2009-08-07 05:00,7,71.34,71.35,71.16,71.27,117
20090901|2009-08-07 05:30,7,71.24,71.37,71.24,71.3,14
20090901|2009-08-07 06:00,7,71.28,71.57,71.19,71.57,302
20090901|2009-08-07 06:30,7,71.56,71.63,71.31,71.31,419
20090901|2009-08-07 07:00,7,71.31,71.47,71.22,71.27,494
20090901|2009-08-07 07:30,7,71.41,72.88,71.41,72.31,7820
20090901|2009-08-07 08:00,7,72.32,72.79,71.62,71.85,3784
20090901|2009-08-07 08:30,7,71.82,72.3,71.04,71.33,3500
20090901|2009-08-07 09:00,7,71.33,71.51,70.7,71.34,3357
20090901|2009-08-07 09:30,7,71.35,71.8,71.16,71.58,2432
20090901|2009-08-07 10:00,7,71.59,72.02,71.46,71.77,2581
20090901|2009-08-07 10:30,7,71.76,72.38,71.76,72.16,2038
20090901|2009-08-07 11:00,7,72.17,72.29,71.29,71.3,1534
20090901|2009-08-07 11:30,7,71.28,71.79,71.09,71.38,2034
20090901|2009-08-07 12:00,7,71.38,71.95,71.37,71.89,1148
20090901|2009-08-07 12:30,7,71.86,71.99,71.35,71.57,850
20090901|2009-08-07 13:00,7,71.52,71.96,70.82,70.94,3205
20090901|2009-08-07 13:30,7,70.94,70.98,70.52,70.53,1109
20090901|2009-08-07 14:00,7,70.56,70.91,70.36,70.75,908
20090901|2009-08-07 14:30,7,70.71,70.92,70.71,70.85,74
20090901|2009-08-07 15:00,7,70.88,70.88,70.46,70.46,53
20090901|2009-08-07 15:30,7,70.45,70.5,70.43,70.44,14
20090901|2009-08-07 16:00,7,70.5,70.58,70.5,70.58,2
20090901|2009-08-09 17:30,10,70.38,70.44,70.37,70.44,3
20090901|2009-08-09 18:00,10,70.57,70.59,70.57,70.59,4
20090901|2009-08-09 19:00,10,70.55,70.55,70.49,70.49,27
20090901|2009-08-09 19:30,10,70.46,70.49,70.39,70.45,14
20090901|2009-08-09 20:00,10,70.49,70.57,70.48,70.57,18
20090901|2009-08-09 20:30,10,70.6,70.67,70.6,70.67,27
20090901|2009-08-09 21:00,10,70.67,70.81,70.67,70.8,15
20090901|2009-08-09 21:30,10,70.8,70.84,70.8,70.84,19
20090901|2009-08-09 22:00,10,70.8,71.06,70.8,70.96,26
20090901|2009-08-09 22:30,10,71.01,71.02,70.98,71.02,15
20090901|2009-08-09 23:00,10,71.14,71.21,71.14,71.19,18
20090901|2009-08-09 23:30,10,71.17,71.17,71.13,71.13,9
20090901|2009-08-10 00:00,10,71.1,71.1,71.06,71.06,15
20090901|2009-08-10 00:30,10,71,71,70.75,70.75,20
20090901|2009-08-10 01:00,10,70.72,70.75,70.25,70.5,39
20090901|2009-08-10 01:30,10,70.5,70.66,70.36,70.6,68
20090901|2009-08-10 02:00,10,70.63,71.12,70.5,70.9,138
20090901|2009-08-10 02:30,10,70.88,71.14,70.8,71.05,131
20090901|2009-08-10 03:00,10,71.07,71.1,70.79,70.79,190
20090901|2009-08-10 03:30,10,70.84,70.89,70.69,70.8,264
20090901|2009-08-10 04:00,10,70.77,70.82,70.5,70.62,415
20090901|2009-08-10 04:30,10,70.59,70.67,70.32,70.55,465
20090901|2009-08-10 05:00,10,70.56,70.8,70.45,70.77,272
20090901|2009-08-10 05:30,10,70.8,70.85,70.64,70.64,225
20090901|2009-08-10 06:00,10,70.75,70.76,70.38,70.74,286
20090901|2009-08-10 06:30,10,70.73,70.82,70.56,70.74,208
20090901|2009-08-10 07:00,10,70.75,70.96,70.54,70.59,791
20090901|2009-08-10 07:30,10,70.6,70.75,70.08,70.29,1519
20090901|2009-08-10 08:00,10,70.29,71.45,70.18,71.25,2506
20090901|2009-08-10 08:30,10,71.25,71.45,70.88,71,2101
20090901|2009-08-10 09:00,10,71.09,71.31,70.83,71.28,1365
20090901|2009-08-10 09:30,10,71.27,71.47,71.02,71.26,1847
20090901|2009-08-10 10:00,10,71.27,71.57,70.96,71.17,2531
20090901|2009-08-10 10:30,10,71.16,71.45,71,71.02,1013
20090901|2009-08-10 11:00,10,71.01,71.25,70.77,70.81,1547
20090901|2009-08-10 11:30,10,70.82,70.92,70.4,70.62,2150
20090901|2009-08-10 12:00,10,70.59,70.72,70.29,70.6,1839
20090901|2009-08-10 12:30,10,70.58,70.82,70.5,70.55,1262
20090901|2009-08-10 13:00,10,70.59,70.69,70.23,70.63,3510
20090901|2009-08-10 13:30,10,70.63,70.71,70.58,70.6,557
20090901|2009-08-10 14:00,10,70.63,70.88,70.61,70.81,452
20090901|2009-08-10 14:30,10,70.81,70.95,70.78,70.86,106
20090901|2009-08-10 15:00,10,70.88,70.98,70.88,70.93,68
20090901|2009-08-10 15:30,10,70.91,70.91,70.7,70.71,119
20090901|2009-08-10 16:00,10,70.65,70.67,70.63,70.65,12
20090901|2009-08-10 16:30,10,70.69,70.69,70.69,70.69,1
20090901|2009-08-10 20:00,11,70.93,70.93,70.91,70.91,10
20090901|2009-08-10 20:30,11,70.98,71.04,70.88,70.88,16
20090901|2009-08-10 21:00,11,70.9,70.91,70.85,70.85,9
20090901|2009-08-10 21:30,11,70.7,70.7,70.52,70.55,56
20090901|2009-08-10 22:00,11,70.55,70.61,70.55,70.61,32
20090901|2009-08-10 22:30,11,70.71,70.71,70.71,70.71,6
20090901|2009-08-10 23:00,11,70.68,70.68,70.68,70.68,5
20090901|2009-08-10 23:30,11,70.64,70.64,70.6,70.6,7
20090901|2009-08-11 00:00,11,70.68,70.73,70.68,70.73,9
20090901|2009-08-11 00:30,11,70.7,70.79,70.7,70.79,7
20090901|2009-08-11 01:00,11,70.8,71.04,70.78,71.04,73
20090901|2009-08-11 01:30,11,71.05,71.1,70.96,71.05,143
20090901|2009-08-11 02:00,11,71.07,71.22,70.99,71.04,194
20090901|2009-08-11 02:30,11,71.04,71.1,71.01,71.06,35
20090901|2009-08-11 03:00,11,71.04,71.04,70.81,70.9,263
20090901|2009-08-11 03:30,11,70.9,71.04,70.87,70.96,195
20090901|2009-08-11 04:00,11,71,71.03,70.85,70.85,113
20090901|2009-08-11 04:30,11,70.87,70.93,70.77,70.86,253
20090901|2009-08-11 05:00,11,70.81,70.81,70.65,70.74,242
20090901|2009-08-11 05:30,11,70.78,70.89,70.74,70.82,176
20090901|2009-08-11 06:00,11,70.83,70.88,70.73,70.79,179
20090901|2009-08-11 06:30,11,70.81,71.13,70.74,71.04,343
20090901|2009-08-11 07:00,11,71.07,71.19,70.96,71.13,389
20090901|2009-08-11 07:30,11,71.15,71.25,70.7,70.73,994
20090901|2009-08-11 08:00,11,70.75,70.8,69.81,69.88,2403
20090901|2009-08-11 08:30,11,69.91,70.12,69.05,69.42,5856
20090901|2009-08-11 09:00,11,69.42,69.48,68.71,68.92,4494
20090901|2009-08-11 09:30,11,68.93,69.65,68.9,69.63,1942
20090901|2009-08-11 10:00,11,69.57,69.65,68.71,68.96,3183
20090901|2009-08-11 10:30,11,68.96,68.96,68.96,68.96,44
20090901|2009-08-11 11:00,11,69.22,69.28,69.06,69.18,265
20090901|2009-08-11 11:30,11,69.2,69.37,69.02,69.03,1154
20090901|2009-08-11 12:00,11,69.05,69.49,68.93,69.23,1385
20090901|2009-08-11 12:30,11,69.26,69.95,69.26,69.54,2845
20090901|2009-08-11 13:00,11,69.54,69.86,69.37,69.44,4071
20090901|2009-08-11 13:30,11,69.43,69.55,69.3,69.38,489
20090901|2009-08-11 14:00,11,69.38,69.53,69.29,69.39,383
20090901|2009-08-11 14:30,11,69.39,69.4,69.36,69.36,31
20090901|2009-08-11 15:00,11,69.37,69.65,69.36,69.65,73
20090901|2009-08-11 15:30,11,69.65,69.7,69.46,69.56,180
20090901|2009-08-11 16:00,11,69.57,69.64,69.55,69.64,32
20090901|2009-08-11 19:00,12,69.54,69.77,69.54,69.76,12
20090901|2009-08-11 19:30,12,69.72,69.74,69.52,69.52,15
20090901|2009-08-11 20:00,12,69.65,69.69,69.65,69.65,12
20090901|2009-08-11 20:30,12,69.62,69.62,69.49,69.5,12
20090901|2009-08-11 21:00,12,69.47,69.58,69.46,69.58,7
20090901|2009-08-11 21:30,12,69.46,69.46,69.43,69.43,22
20090901|2009-08-11 22:00,12,69.43,69.43,69.38,69.42,41
20090901|2009-08-11 22:30,12,69.4,69.43,69.38,69.43,11
20090901|2009-08-11 23:30,12,69.46,69.47,69.46,69.47,6
20090901|2009-08-12 00:00,12,69.44,69.44,69.44,69.44,3
20090901|2009-08-12 00:30,12,69.41,69.45,69.36,69.4,18
20090901|2009-08-12 01:00,12,69.34,69.35,69.26,69.26,62
20090901|2009-08-12 01:30,12,69.27,69.27,69.06,69.08,195
20090901|2009-08-12 02:00,12,69.09,69.18,68.84,68.9,394
20090901|2009-08-12 02:30,12,68.99,69.2,68.86,69.17,338
20090901|2009-08-12 03:00,12,69.2,69.46,69.2,69.24,592
20090901|2009-08-12 03:30,12,69.24,69.25,68.99,69.13,285
20090901|2009-08-12 04:00,12,69.13,69.34,69.07,69.14,459
20090901|2009-08-12 04:30,12,69.15,69.38,69.13,69.38,290
20090901|2009-08-12 05:00,12,69.38,69.76,69.27,69.69,451
20090901|2009-08-12 05:30,12,69.68,69.75,69.57,69.59,180
20090901|2009-08-12 06:00,12,69.58,69.78,69.51,69.56,237
20090901|2009-08-12 06:30,12,69.52,69.52,69.36,69.43,345
20090901|2009-08-12 07:00,12,69.47,69.81,69.44,69.74,210
20090901|2009-08-12 07:30,12,69.76,69.78,69.42,69.61,382
20090901|2009-08-12 08:00,12,69.62,70,69.61,69.74,1435
20090901|2009-08-12 08:30,12,69.76,70.91,69.72,70.81,4844
20090901|2009-08-12 09:00,12,70.81,71.13,70.7,70.94,3211
20090901|2009-08-12 09:30,12,70.91,70.91,69.95,70.57,7126
20090901|2009-08-12 10:00,12,70.5,70.76,70.36,70.56,1722
20090901|2009-08-12 10:30,12,70.56,70.85,70.49,70.7,1798
20090901|2009-08-12 11:00,12,70.69,70.83,70.53,70.63,1054
20090901|2009-08-12 11:30,12,70.64,70.7,70.3,70.47,1447
20090901|2009-08-12 12:00,12,70.45,70.77,70.43,70.68,560
20090901|2009-08-12 12:30,12,70.64,70.71,70.43,70.55,719
20090901|2009-08-12 13:00,12,70.53,70.67,70.11,70.13,2024
20090901|2009-08-12 13:30,12,70.14,70.4,69.76,70.24,1543
20090901|2009-08-12 14:00,12,70.23,70.29,70.13,70.28,153
20090901|2009-08-12 14:30,12,70.27,70.36,70.17,70.18,452
20090901|2009-08-12 15:00,12,70.18,70.25,70.15,70.23,74
20090901|2009-08-12 15:30,12,70.28,70.4,70.28,70.4,8
20090901|2009-08-12 16:00,12,70.4,70.6,70.4,70.6,390
20090901|2009-08-12 16:30,12,70.65,70.65,70.44,70.44,3
20090901|2009-08-12 19:00,13,70.71,70.71,70.71,70.71,2
20090901|2009-08-12 19:30,13,70.82,70.85,70.79,70.85,7
20090901|2009-08-12 20:00,13,70.87,70.87,70.83,70.83,29
20090901|2009-08-12 21:00,13,70.68,70.68,70.68,70.68,1
20090901|2009-08-12 21:30,13,70.74,70.74,70.73,70.73,7
20090901|2009-08-12 22:00,13,70.75,70.75,70.54,70.55,15
20090901|2009-08-12 22:30,13,70.61,70.64,70.61,70.64,2
20090901|2009-08-12 23:00,13,70.67,70.67,70.67,70.67,1
20090901|2009-08-12 23:30,13,70.7,70.8,70.7,70.71,4
20090901|2009-08-13 00:00,13,70.7,70.79,70.7,70.79,5
20090901|2009-08-13 00:30,13,70.8,70.83,70.72,70.76,12
20090901|2009-08-13 01:00,13,70.81,70.95,70.81,70.9,60
20090901|2009-08-13 01:30,13,70.92,71.02,70.8,70.8,91
20090901|2009-08-13 02:00,13,70.73,70.92,70.73,70.92,93
20090901|2009-08-13 02:30,13,70.97,71,70.89,70.94,113
20090901|2009-08-13 03:00,13,70.95,71.05,70.79,70.79,287
20090901|2009-08-13 03:30,13,70.79,71.2,70.72,71.14,351
20090901|2009-08-13 04:00,13,71.12,71.49,71.12,71.45,585
20090901|2009-08-13 04:30,13,71.48,71.72,71.47,71.58,497
20090901|2009-08-13 05:00,13,71.58,71.68,71.5,71.5,160
20090901|2009-08-13 05:30,13,71.53,71.69,71.37,71.64,290
20090901|2009-08-13 06:00,13,71.63,71.82,71.61,71.7,592
20090901|2009-08-13 06:30,13,71.71,71.74,71.44,71.49,337
20090901|2009-08-13 07:00,13,71.48,72.22,71.48,71.95,1292
20090901|2009-08-13 07:30,13,71.93,71.93,71.28,71.52,2017
20090901|2009-08-13 08:00,13,71.53,71.75,70.82,70.99,2376
20090901|2009-08-13 08:30,13,70.99,71.12,70.13,70.17,3825
20090901|2009-08-13 09:00,13,70.17,70.82,70.03,70.64,2147
20090901|2009-08-13 09:30,13,70.61,71.34,70.61,71.27,2129
20090901|2009-08-13 10:00,13,71.29,71.32,70.78,71.17,1620
20090901|2009-08-13 10:30,13,71.21,71.39,70.95,71.39,1349
20090901|2009-08-13 11:00,13,71.4,71.55,71.18,71.19,1183
20090901|2009-08-13 11:30,13,71.2,71.4,70.94,71.23,875
20090901|2009-08-13 12:00,13,71.23,71.38,70.94,70.97,975
20090901|2009-08-13 12:30,13,70.95,71.21,70.66,70.94,1501
20090901|2009-08-13 13:00,13,70.87,70.92,70.42,70.53,2300
20090901|2009-08-13 13:30,13,70.52,71.15,70.52,70.82,1127
20090901|2009-08-13 14:00,13,70.86,71.08,70.86,70.99,164
20090901|2009-08-13 14:30,13,70.99,71.04,70.94,71.03,47
20090901|2009-08-13 15:00,13,71.08,71.16,71,71.16,54
20090901|2009-08-13 15:30,13,71.19,71.19,70.99,70.99,22
20090901|2009-08-13 16:00,13,70.89,70.89,70.89,70.89,10
20090901|2009-08-13 16:30,13,70.75,70.75,70.7,70.7,3
20090901|2009-08-13 19:00,14,71.11,71.27,71.11,71.25,14
20090901|2009-08-13 19:30,14,71.41,71.46,71.38,71.38,4
20090901|2009-08-13 20:00,14,71.5,71.54,71.3,71.37,15
20090901|2009-08-13 20:30,14,71.33,71.33,71.23,71.31,9
20090901|2009-08-13 21:00,14,71.4,71.4,71.14,71.14,31
20090901|2009-08-13 21:30,14,71,71.08,71,71.08,7
20090901|2009-08-13 22:00,14,70.98,71,70.8,70.91,67
20090901|2009-08-13 22:30,14,70.88,70.88,70.74,70.83,76
20090901|2009-08-13 23:00,14,70.74,70.83,70.7,70.83,19
20090901|2009-08-13 23:30,14,70.85,71.03,70.79,70.86,56
20090901|2009-08-14 00:00,14,70.86,70.86,70.63,70.71,29
20090901|2009-08-14 00:30,14,70.8,70.94,70.8,70.94,20
20090901|2009-08-14 01:00,14,70.92,70.92,70.76,70.85,29
20090901|2009-08-14 01:30,14,70.87,70.88,70.7,70.72,59
20090901|2009-08-14 02:00,14,70.72,70.84,70.7,70.81,219
20090901|2009-08-14 02:30,14,70.75,70.87,70.68,70.84,33
20090901|2009-08-14 03:00,14,70.83,71.02,70.81,70.91,191
20090901|2009-08-14 03:30,14,70.92,70.98,70.69,70.9,273
20090901|2009-08-14 04:00,14,70.87,70.92,70.72,70.79,150
20090901|2009-08-14 04:30,14,70.8,70.89,70.73,70.77,173
20090901|2009-08-14 05:00,14,70.76,70.77,70.5,70.65,329
20090901|2009-08-14 05:30,14,70.64,70.85,70.62,70.75,195
20090901|2009-08-14 06:00,14,70.77,70.9,70.73,70.9,174
20090901|2009-08-14 06:30,14,70.91,71.17,70.75,70.8,438
20090901|2009-08-14 07:00,14,70.8,70.97,70.78,70.84,136
20090901|2009-08-14 07:30,14,70.9,70.9,70.23,70.38,1284
20090901|2009-08-14 08:00,14,70.32,70.77,70.25,70.59,1473
20090901|2009-08-14 08:30,14,70.62,70.65,69.78,69.95,3860
20090901|2009-08-14 09:00,14,69.94,69.98,68.96,69.27,5386
20090901|2009-08-14 09:30,14,69.25,69.34,68.32,68.7,4251
20090901|2009-08-14 10:00,14,68.69,68.83,68.25,68.29,1976
20090901|2009-08-14 10:30,14,68.29,68.32,67.53,67.94,4347
20090901|2009-08-14 11:00,14,67.93,68.16,67.3,67.54,2294
20090901|2009-08-14 11:30,14,67.5,68.11,67.42,68.03,2335
20090901|2009-08-14 12:00,14,68.03,68.03,67.6,67.69,1225
20090901|2009-08-14 12:30,14,67.68,67.76,67.34,67.59,1724
20090901|2009-08-14 13:00,14,67.6,68,67.32,67.46,2715
20090901|2009-08-14 13:30,14,67.46,67.48,67.12,67.4,1570
20090901|2009-08-14 14:00,14,67.4,67.6,67.39,67.5,219
20090901|2009-08-14 14:30,14,67.51,67.67,67.49,67.56,132
20090901|2009-08-14 15:00,14,67.55,67.68,67.55,67.6,164
20090901|2009-08-14 15:30,14,67.56,67.56,67.5,67.54,9
20090901|2009-08-14 16:00,14,67.52,67.52,67.45,67.45,2
20090901|2009-08-16 17:00,17,67.58,67.7,67.58,67.7,24
20090901|2009-08-16 17:30,17,67.48,67.55,67.42,67.55,15
20090901|2009-08-16 18:00,17,67.54,67.54,67.53,67.53,6
20090901|2009-08-16 18:30,17,67.44,67.47,67.44,67.47,4
20090901|2009-08-16 19:00,17,67.26,67.26,67.13,67.13,7
20090901|2009-08-16 19:30,17,67.12,67.12,66.99,67,160
20090901|2009-08-16 20:00,17,66.94,67.05,66.94,66.97,35
20090901|2009-08-16 20:30,17,66.97,66.97,66.87,66.87,18
20090901|2009-08-16 21:00,17,66.88,67.16,66.88,67.15,26
20090901|2009-08-16 21:30,17,67.13,67.13,66.88,66.89,71
20090901|2009-08-16 22:00,17,66.97,67.04,66.97,67.01,28
20090901|2009-08-16 22:30,17,67.02,67.02,66.89,66.92,39
20090901|2009-08-16 23:00,17,67,67.01,66.87,66.9,39
20090901|2009-08-16 23:30,17,66.9,66.95,66.78,66.81,35
20090901|2009-08-17 00:00,17,66.78,66.84,66.76,66.79,52
20090901|2009-08-17 00:30,17,66.77,66.81,66.66,66.66,93
20090901|2009-08-17 01:00,17,66.62,66.64,66.5,66.54,102
20090901|2009-08-17 01:30,17,66.5,66.6,66.42,66.55,349
20090901|2009-08-17 02:00,17,66.53,66.53,66.19,66.37,171
20090901|2009-08-17 02:30,17,66.39,66.43,66.26,66.33,202
20090901|2009-08-17 03:00,17,66.35,66.35,65.64,66.11,714
20090901|2009-08-17 03:30,17,66.07,66.11,65.83,66.1,385
20090901|2009-08-17 04:00,17,66.09,66.24,65.67,65.74,385
20090901|2009-08-17 04:30,17,65.81,65.94,65.63,65.79,237
20090901|2009-08-17 05:00,17,65.79,65.97,65.73,65.74,299
20090901|2009-08-17 05:30,17,65.72,65.84,65.64,65.8,449
20090901|2009-08-17 06:00,17,65.8,66.07,65.74,66.07,379
20090901|2009-08-17 06:30,17,66.08,66.08,65.81,65.85,357
20090901|2009-08-17 07:00,17,65.89,66.05,65.84,65.93,358
20090901|2009-08-17 07:30,17,65.96,66.32,65.84,66.09,1414
20090901|2009-08-17 08:00,17,66.08,66.46,65.81,65.98,1749
20090901|2009-08-17 08:30,17,66.01,66.04,65.32,65.8,3293
20090901|2009-08-17 09:00,17,65.78,65.83,65.49,65.67,1137
20090901|2009-08-17 09:30,17,65.64,65.72,65.4,65.54,1067
20090901|2009-08-17 10:00,17,65.55,65.71,65.24,65.58,2004
20090901|2009-08-17 10:30,17,65.54,65.9,65.51,65.82,1013
20090901|2009-08-17 11:00,17,65.84,65.86,65.53,65.75,942
20090901|2009-08-17 11:30,17,65.75,65.84,65.61,65.83,546
20090901|2009-08-17 12:00,17,65.79,66.11,65.61,66.03,1630
20090901|2009-08-17 12:30,17,66.05,66.39,65.89,66.31,1975
20090901|2009-08-17 13:00,17,66.3,66.79,66.06,66.74,2924
20090901|2009-08-17 13:30,17,66.74,66.74,66.51,66.62,926
20090901|2009-08-17 14:00,17,66.62,66.82,66.61,66.72,788
20090901|2009-08-17 14:30,17,66.74,66.87,66.65,66.67,306
20090901|2009-08-17 15:00,17,66.68,66.86,66.68,66.86,33
20090901|2009-08-17 15:30,17,66.81,66.81,66.71,66.71,15
20090901|2009-08-17 16:00,17,66.75,66.75,66.75,66.75,20
20090901|2009-08-17 19:00,18,66.86,67.37,66.85,67.31,109
20090901|2009-08-17 19:30,18,67.4,67.41,67.15,67.15,51
20090901|2009-08-17 20:00,18,67.15,67.15,66.97,66.97,33
20090901|2009-08-17 20:30,18,67,67.18,67,67.18,32
20090901|2009-08-17 21:00,18,67.25,67.38,67.19,67.32,43
20090901|2009-08-17 21:30,18,67.29,67.29,67.23,67.24,5
20090901|2009-08-17 22:00,18,67.15,67.15,67.04,67.05,58
20090901|2009-08-17 22:30,18,67.04,67.04,66.86,66.92,26
20090901|2009-08-17 23:00,18,66.92,66.92,66.85,66.88,13
20090901|2009-08-17 23:30,18,66.87,66.92,66.87,66.87,14
20090901|2009-08-18 00:00,18,66.93,66.99,66.93,66.99,31
20090901|2009-08-18 00:30,18,67.09,67.13,66.9,66.9,26
20090901|2009-08-18 01:00,18,66.99,67.08,66.96,66.98,69
20090901|2009-08-18 01:30,18,67.01,67.22,67,67.18,125
20090901|2009-08-18 02:00,18,67.2,67.5,67.2,67.5,127
20090901|2009-08-18 02:30,18,67.46,67.47,67.3,67.33,305
20090901|2009-08-18 03:00,18,67.38,67.63,67.33,67.4,354
20090901|2009-08-18 03:30,18,67.42,67.57,67.42,67.57,130
20090901|2009-08-18 04:00,18,67.58,67.8,67.58,67.61,459
20090901|2009-08-18 04:30,18,67.7,67.72,67.41,67.56,235
20090901|2009-08-18 05:00,18,67.59,67.74,67.56,67.72,110
20090901|2009-08-18 05:30,18,67.72,67.8,67.68,67.77,171
20090901|2009-08-18 06:00,18,67.76,67.76,67.37,67.49,263
20090901|2009-08-18 06:30,18,67.47,67.57,67.34,67.5,147
20090901|2009-08-18 07:00,18,67.45,67.51,67.07,67.18,394
20090901|2009-08-18 07:30,18,67.21,67.21,66.38,66.48,1528
20090901|2009-08-18 08:00,18,66.45,66.58,66.11,66.4,1232
20090901|2009-08-18 08:30,18,66.4,67.1,66.4,66.95,803
20090901|2009-08-18 09:00,18,66.99,67.7,66.92,67.39,1001
20090901|2009-08-18 09:30,18,67.38,67.59,67.13,67.21,454
20090901|2009-08-18 10:00,18,67.22,67.68,67.17,67.6,499
20090901|2009-08-18 10:30,18,67.63,68.07,67.6,67.97,1125
20090901|2009-08-18 11:00,18,68,68.6,67.99,68.34,1658
20090901|2009-08-18 11:30,18,68.31,68.73,68.18,68.64,863
20090901|2009-08-18 12:00,18,68.59,68.97,68.43,68.93,1141
20090901|2009-08-18 12:30,18,68.9,68.96,68.28,68.95,1038
20090901|2009-08-18 13:00,18,68.91,69.57,68.75,69.17,2518
20090901|2009-08-18 13:30,18,69.18,69.21,69.01,69.08,328
20090901|2009-08-18 14:00,18,69.08,69.21,69.02,69.19,425
20090901|2009-08-18 14:30,18,69.17,69.37,69.06,69.37,168
20090901|2009-08-18 15:00,18,69.37,69.48,69.31,69.48,105
20090901|2009-08-18 15:30,18,70,70.23,69.82,70.2,205
20090901|2009-08-18 16:00,18,70.12,70.29,70.12,70.29,9
20090901|2009-08-18 19:00,19,70.17,70.17,70.12,70.12,2
20090901|2009-08-18 19:30,19,70.4,70.46,70.4,70.4,8
20090901|2009-08-18 20:00,19,70.24,70.24,70.24,70.24,3
20090901|2009-08-18 20:30,19,69.97,69.97,69.97,69.97,1
20090901|2009-08-18 21:00,19,69.88,69.88,69.88,69.88,2
20090901|2009-08-18 22:00,19,69.75,69.75,69.75,69.75,1
20090901|2009-08-18 22:30,19,69.77,69.77,69.77,69.77,1
20090901|2009-08-19 00:00,19,69.76,69.76,69.7,69.7,2
20090901|2009-08-19 00:30,19,69.66,69.66,69.17,69.17,11
20090901|2009-08-19 01:00,19,69.16,69.2,68.98,68.98,33
20090901|2009-08-19 01:30,19,68.97,68.97,68.69,68.89,51
20090901|2009-08-19 02:00,19,68.89,69.11,68.87,69.09,31
20090901|2009-08-19 02:30,19,69.09,69.09,68.56,68.56,39
20090901|2009-08-19 03:00,19,68.6,68.74,68.58,68.66,12
20090901|2009-08-19 03:30,19,68.63,68.83,68.63,68.83,33
20090901|2009-08-19 04:00,19,69.09,69.24,68.91,68.98,56
20090901|2009-08-19 04:30,19,68.87,69.01,68.87,68.97,17
20090901|2009-08-19 05:00,19,68.88,68.95,68.81,68.81,23
20090901|2009-08-19 05:30,19,68.7,68.76,68.7,68.72,41
20090901|2009-08-19 06:00,19,68.7,69.05,68.7,68.84,35
20090901|2009-08-19 06:30,19,68.88,69.02,68.88,68.94,17
20090901|2009-08-19 07:00,19,68.95,68.96,68.11,68.25,195
20090901|2009-08-19 07:30,19,68.25,68.82,68.14,68.49,238
20090901|2009-08-19 08:00,19,68.42,68.6,68.34,68.52,158
20090901|2009-08-19 08:30,19,68.51,69.38,68.47,69.25,328
20090901|2009-08-19 09:00,19,69.31,69.78,69.3,69.35,251
20090901|2009-08-19 09:30,19,69.79,71.18,69.79,70.73,684
20090901|2009-08-19 10:00,19,70.92,70.96,70.56,70.67,204
20090901|2009-08-19 10:30,19,70.67,71.88,70.62,71.85,414
20090901|2009-08-19 11:00,19,71.85,71.9,71.49,71.5,178
20090901|2009-08-19 11:30,19,71.48,71.86,71.48,71.7,64
20090901|2009-08-19 12:00,19,71.76,71.8,71.56,71.73,136
20090901|2009-08-19 12:30,19,71.67,72.52,71.67,72.52,261
20090901|2009-08-19 13:00,19,72.55,72.76,72.29,72.42,651
20090901|2009-08-19 13:30,19,72.43,72.45,72.43,72.45,21
20091001|2008-05-05 15:00,5,112.83,112.83,112.83,112.83,0
20091001|2008-05-06 15:00,6,114.66,114.66,114.66,114.66,0
20091001|2008-05-07 15:00,7,117.09,117.09,117.09,117.09,0
20091001|2008-05-08 15:00,8,118.35,118.35,118.35,118.35,0
20091001|2008-05-09 15:00,9,121.57,121.57,121.57,121.57,0
20091001|2008-05-12 15:30,12,120.07,120.07,120.07,120.07,0
20091001|2008-05-13 15:00,13,121.05,121.05,121.05,121.05,0
20091001|2008-05-14 15:00,14,120.99,120.99,120.99,120.99,0
20091001|2008-05-15 15:00,15,120.82,120.82,120.82,120.82,0
20091001|2008-05-16 15:00,16,124.07,124.07,124.07,124.07,0
20091001|2008-05-20 15:30,20,130.27,130.27,130.27,130.27,0
20091001|2008-05-21 15:30,21,134.36,134.36,134.36,134.36,0
20091001|2008-05-22 15:30,22,129.78,129.78,129.78,129.78,0
20091001|2008-05-23 15:00,23,129.66,129.66,129.66,129.66,0
20091001|2008-05-26 12:30,26,130.4,130.4,130.4,130.4,0
20091001|2008-05-27 15:00,27,127.51,127.51,127.51,127.51,0
20091001|2008-05-28 15:00,28,128.03,128.03,128.03,128.03,0
20091001|2008-05-29 15:00,29,124.95,124.95,124.95,124.95,0
20091001|2008-05-30 15:00,30,124.97,124.97,124.97,124.97,0
20091001|2008-06-03 15:30,3,123.77,123.77,123.77,123.77,0
20091001|2008-06-04 15:00,4,122.01,122.01,122.01,122.01,0
20091001|2008-06-05 15:30,5,126.46,126.46,126.46,126.46,0
20091001|2008-06-06 15:00,6,134.26,134.26,134.26,134.26,0
20091001|2008-06-09 15:30,9,131.25,131.25,131.25,131.25,0
20091001|2008-06-10 15:00,10,129.75,129.75,129.75,129.75,0
20091001|2008-06-11 15:00,11,135.2,135.2,135.2,135.2,0
20091001|2008-06-12 15:00,12,136.07,136.07,136.07,136.07,0
20091001|2008-06-13 15:00,13,134.85,134.85,134.85,134.85,0
20091001|2008-06-16 15:30,16,135.77,135.77,135.77,135.77,0
20091001|2008-06-17 15:00,17,134.78,134.78,134.78,134.78,0
20091001|2008-06-18 15:30,18,136.3,136.3,136.3,136.3,0
20091001|2008-06-19 15:00,19,132.29,132.29,132.29,132.29,0
20091001|2008-06-20 15:00,20,133.97,133.97,133.97,133.97,0
20091001|2008-06-23 15:30,23,135.54,135.54,135.54,135.54,0
20091001|2008-06-24 15:00,24,136.4,136.4,136.4,136.4,0
20091001|2008-06-25 15:00,25,134.51,134.51,134.51,134.51,0
20091001|2008-06-26 15:00,26,139.1,139.1,139.1,139.1,0
20091001|2008-06-27 15:00,27,139.67,139.67,139.67,139.67,0
20091001|2008-06-30 15:00,30,140.2,140.2,140.2,140.2,0
20091001|2008-07-01 15:00,1,141.32,141.32,141.32,141.32,0
20091001|2008-07-02 15:00,2,143.87,143.87,143.87,143.87,0
20091001|2008-07-03 15:00,3,145.42,145.42,145.42,145.42,0
20091001|2008-07-04 12:00,4,144.35,144.35,144.35,144.35,0
20091001|2008-07-08 15:00,8,138.22,138.22,138.22,138.22,0
20091001|2008-07-09 15:00,9,138.1,138.1,138.1,138.1,0
20091001|2008-07-10 15:30,10,142.67,142.67,142.67,142.67,0
20091001|2008-07-11 15:00,11,145.04,145.04,145.04,145.04,0
20091001|2008-07-14 15:00,14,145.79,145.79,145.79,145.79,0
20091001|2008-07-15 15:00,15,140.12,140.12,140.12,140.12,0
20091001|2008-07-16 15:00,16,136.73,136.73,136.73,136.73,0
20091001|2008-07-17 15:00,17,131.6,131.6,131.6,131.6,0
20091001|2008-07-18 09:00,18,133.24,133.24,133.24,133.24,0
20091001|2008-07-21 15:00,21,133.2,133.2,133.2,133.2,0
20091001|2008-07-22 15:00,22,130.47,130.47,130.47,130.47,0
20091001|2008-07-23 15:30,23,126.58,126.58,126.58,126.58,0
20091001|2008-07-24 15:00,24,126.28,126.28,126.28,126.28,0
20091001|2008-07-25 15:00,25,124.49,124.49,124.49,124.49,0
20091001|2008-07-28 15:00,28,125.82,125.82,125.82,125.82,0
20091001|2008-07-29 15:00,29,123.4,123.4,123.4,123.4,0
20091001|2008-07-30 15:00,30,127.06,127.06,127.06,127.06,0
20091001|2008-07-31 15:30,31,124.3,124.3,124.3,124.3,0
20091001|2008-08-01 15:00,1,125.62,125.62,125.62,125.62,0
20091001|2008-08-04 15:00,4,121.74,121.74,121.74,121.74,0
20091001|2008-08-05 15:00,5,118.67,118.67,118.67,118.67,0
20091001|2008-08-06 15:00,6,117.82,117.82,117.82,117.82,0
20091001|2008-08-07 15:00,7,118.47,118.47,118.47,118.47,0
20091001|2008-08-08 15:00,8,115.59,115.59,115.59,115.59,0
20091001|2008-08-11 15:00,11,115.59,115.59,115.59,115.59,0
20091001|2008-08-12 15:00,12,113.62,113.62,113.62,113.62,0
20091001|2008-08-13 15:00,13,116.05,116.05,116.05,116.05,0
20091001|2008-08-14 15:00,14,115.39,115.39,115.39,115.39,0
20091001|2008-08-15 15:00,15,115.03,115.03,115.03,115.03,0
20091001|2008-08-18 15:00,18,113.8,113.8,113.8,113.8,0
20091001|2008-08-19 15:00,19,115.32,115.32,115.32,115.32,0
20091001|2008-08-20 15:00,20,117.16,117.16,117.16,117.16,0
20091001|2008-08-21 15:00,21,123.69,123.69,123.69,123.69,0
20091001|2008-08-22 15:00,22,117.24,117.24,117.24,117.24,0
20091001|2008-08-25 15:00,25,118.05,118.05,118.05,118.05,0
20091001|2008-08-26 15:00,26,118.41,118.41,118.41,118.41,0
20091001|2008-08-27 15:00,27,119.9,119.9,119.9,119.9,0
20091001|2008-08-28 15:00,28,117.94,117.94,117.94,117.94,0
20091001|2008-08-29 15:00,29,117.52,117.52,117.52,117.52,0
20091001|2008-09-01 12:30,1,113.46,113.46,113.46,113.46,0
20091001|2008-09-02 15:00,2,114.25,114.25,114.25,114.25,0
20091001|2008-09-03 15:00,3,113.37,113.37,113.37,113.37,0
20091001|2008-09-04 15:00,4,111.68,111.68,111.68,111.68,0
20091001|2008-09-05 15:00,5,109.7,109.7,109.7,109.7,0
20091001|2008-09-08 15:30,8,109.54,109.54,109.54,109.54,0
20091001|2008-09-09 15:00,9,106.49,106.49,106.49,106.49,0
20091001|2008-09-10 15:30,10,105.66,105.66,105.66,105.66,0
20091001|2008-09-11 15:00,11,104.1,104.1,104.1,104.1,0
20091001|2008-09-12 15:00,12,104.64,104.64,104.64,104.64,0
20091001|2008-09-15 15:00,15,99.12,99.12,99.12,99.12,0
20091001|2008-09-16 15:00,16,93.63,93.63,93.63,93.63,0
20091001|2008-09-17 15:00,17,98.55,98.55,98.55,98.55,0
20091001|2008-09-18 15:00,18,99.65,99.65,99.65,99.65,0
20091001|2008-09-19 15:00,19,103.97,103.97,103.97,103.97,0
20091001|2008-09-22 15:00,22,109.9,109.9,109.9,109.9,0
20091001|2008-09-23 15:00,23,106.02,106.02,106.02,106.02,0
20091001|2008-09-24 15:00,24,105.91,105.91,105.91,105.91,0
20091001|2008-09-25 15:00,25,108.44,108.44,108.44,108.44,0
20091001|2008-09-26 15:00,26,107.77,107.77,107.77,107.77,0
20091001|2008-09-29 15:00,29,99.09,99.09,99.09,99.09,0
20091001|2008-09-30 15:00,30,103.08,103.08,103.08,103.08,0
20091001|2008-10-01 15:00,1,100.46,100.46,100.46,100.46,0
20091001|2008-10-02 15:00,2,95.77,95.77,95.77,95.77,0
20091001|2008-10-03 13:00,3,95,95,95,95,0
20091001|2008-10-06 15:00,6,88.97,88.97,88.97,88.97,0
20091001|2008-10-07 15:00,7,90.61,90.61,90.61,90.61,0
20091001|2008-10-09 15:00,9,89.65,89.65,89.65,89.65,0
20091001|2008-10-10 15:00,10,82.24,82.24,82.24,82.24,0
20091001|2008-10-13 15:00,13,85.56,85.56,85.56,85.56,0
20091001|2008-10-14 15:30,14,83.15,83.15,83.15,83.15,0
20091001|2008-10-15 15:00,15,79.39,79.39,79.39,79.39,0
20091001|2008-10-16 11:30,16,75.2,75.2,75.2,75.2,0
20091001|2008-10-17 15:00,17,76.75,76.75,76.75,76.75,0
20091001|2008-10-20 15:00,20,78.88,78.88,78.88,78.88,0
20091001|2008-10-21 15:00,21,77.28,77.28,77.28,77.28,0
20091001|2008-10-22 15:00,22,71.75,71.75,71.75,71.75,0
20091001|2008-10-23 15:00,23,72.72,72.72,72.72,72.72,0
20091001|2008-10-24 15:00,24,69.09,69.09,69.09,69.09,0
20091001|2008-10-27 15:00,27,68.17,68.17,68.17,68.17,0
20091001|2008-10-28 07:00,28,69.55,69.55,69.55,69.55,0
20091001|2008-10-28 07:30,28,69.5,69.5,69.5,69.5,0
20091001|2008-10-29 15:00,29,72.52,72.52,72.52,72.52,0
20091001|2008-10-30 15:00,30,71.9,71.9,71.9,71.9,0
20091001|2008-10-31 12:30,31,69.7,69.7,69.7,69.7,0
20091001|2008-11-03 12:30,3,70.54,70.54,70.54,70.54,1
20091001|2008-11-03 14:00,3,70.57,70.57,70.57,70.57,25
20091001|2008-12-03 10:00,3,57.5,57.5,57.5,57.5,1
20091001|2008-12-05 09:30,5,55,55,55,55,6
20091001|2008-12-05 13:00,5,53.26,53.26,53.26,53.26,13
20091001|2008-12-11 14:00,11,58.25,58.25,58.25,58.25,2
20091001|2008-12-17 12:00,17,56.77,56.77,56.77,56.77,2
20091001|2008-12-18 12:00,18,54.8,54.8,54.8,54.8,3
20091001|2008-12-18 13:30,18,54.8,54.8,54.8,54.8,2
20091001|2008-12-19 10:30,19,54.44,54.6,54.44,54.6,14
20091001|2008-12-19 12:30,19,53.39,53.39,53.39,53.39,15
20091001|2008-12-23 11:30,23,50.07,50.07,50.07,50.07,2
20091001|2008-12-23 13:00,23,50.05,50.05,50.05,50.05,15
20091001|2008-12-30 12:00,30,51.54,51.54,51.54,51.54,3
20091001|2008-12-30 12:30,30,51.51,51.59,51.51,51.56,71
20091001|2008-12-30 13:00,30,51.25,51.25,51.25,51.25,5
20091001|2008-12-30 14:00,30,51.77,52.05,51.77,52.03,17
20091001|2009-01-02 11:00,2,58,58,58,58,5
20091001|2009-01-06 05:30,6,61.61,61.61,61.61,61.61,5
20091001|2009-01-06 10:00,6,61.61,61.61,61.61,61.61,2
20091001|2009-01-08 08:00,8,56.1,56.1,56.1,56.1,1
20091001|2009-01-08 09:30,8,56.96,56.96,56.96,56.96,1
20091001|2009-01-08 10:00,8,56.94,56.94,56.74,56.74,3
20091001|2009-01-08 11:30,8,56.01,56.06,55.86,55.86,21
20091001|2009-01-08 14:00,8,56.25,56.25,56.25,56.25,3
20091001|2009-01-08 15:30,8,57.2,57.2,57.2,57.2,2
20091001|2009-01-09 10:30,9,55.7,55.7,55.7,55.7,2
20091001|2009-01-12 11:30,12,55.11,55.11,55.06,55.06,2
20091001|2009-01-12 12:00,12,55,55,54.97,54.97,3
20091001|2009-01-13 09:30,13,56.48,56.5,56.48,56.5,2
20091001|2009-01-13 10:00,13,56.78,56.78,56.78,56.78,1
20091001|2009-01-13 11:30,13,56.57,56.57,56.44,56.44,2
20091001|2009-01-13 12:00,13,56.19,56.19,56.19,56.19,1
20091001|2009-01-13 13:30,13,56.28,56.28,56.28,56.28,1
20091001|2009-01-14 10:00,14,55.67,55.67,55.67,55.67,17
20091001|2009-01-14 10:30,14,55.34,55.39,55.34,55.37,3
20091001|2009-01-14 11:00,14,55.22,55.22,55.22,55.22,1
20091001|2009-01-14 14:00,14,55.88,56.1,55.88,56.1,6
20091001|2009-01-15 09:00,15,56.22,56.22,56.22,56.22,1
20091001|2009-01-15 09:30,15,55.65,55.65,55.65,55.65,10
20091001|2009-01-15 10:00,15,55.36,55.36,55.36,55.36,1
20091001|2009-01-15 11:30,15,54.97,54.97,54.97,54.97,1
20091001|2009-01-15 12:00,15,54.65,54.65,54.65,54.65,9
20091001|2009-01-15 12:30,15,54.65,54.65,54.65,54.65,1
20091001|2009-01-15 13:30,15,55.36,55.36,55.36,55.36,1
20091001|2009-01-19 11:30,19,53.09,53.09,53.09,53.09,1
20091001|2009-01-19 12:30,19,53.28,53.28,53.07,53.07,2
20091001|2009-01-20 04:00,20,52,52,52,52,10
20091001|2009-01-20 05:30,20,52.15,52.16,52.15,52.16,7
20091001|2009-01-20 06:00,20,52.23,52.23,52.15,52.15,7
20091001|2009-01-20 06:30,20,52.39,52.39,52.39,52.39,1
20091001|2009-01-20 07:00,20,52.77,52.77,52.77,52.77,1
20091001|2009-01-20 07:30,20,52.7,52.7,52.7,52.7,2
20091001|2009-01-20 08:00,20,52.61,52.61,52.6,52.6,4
20091001|2009-01-20 09:00,20,52.33,52.58,52.33,52.58,133
20091001|2009-01-20 09:30,20,52.56,52.56,52.56,52.56,1
20091001|2009-01-20 10:00,20,53.67,53.67,53.47,53.59,5
20091001|2009-01-20 11:00,20,53.5,53.5,53.19,53.31,88
20091001|2009-01-20 11:30,20,53.4,53.41,53.38,53.38,3
20091001|2009-01-20 12:00,20,53.16,53.17,53.15,53.17,15
20091001|2009-01-20 12:30,20,53.15,53.15,53.15,53.15,1
20091001|2009-01-20 13:00,20,52.54,52.54,52.5,52.5,13
20091001|2009-01-20 13:30,20,52.04,52.04,51.7,51.7,5
20091001|2009-01-20 14:00,20,51.69,52.39,51.66,52.39,18
20091001|2009-01-20 15:00,20,52.29,52.29,52.29,52.29,1
20091001|2009-01-21 04:00,21,51.68,51.68,51.68,51.68,1
20091001|2009-01-21 04:30,21,52.45,52.51,52.23,52.23,5
20091001|2009-01-21 05:00,21,51.84,51.84,51.65,51.68,5
20091001|2009-01-21 06:00,21,51.58,51.58,51.55,51.58,6
20091001|2009-01-21 06:30,21,51.5,51.5,51.5,51.5,1
20091001|2009-01-21 07:30,21,51.76,51.76,51.76,51.76,1
20091001|2009-01-21 08:00,21,51.48,51.48,51.28,51.28,4
20091001|2009-01-21 09:30,21,51.66,51.66,51.63,51.63,5
20091001|2009-01-21 11:00,21,51.28,51.3,51.28,51.3,3
20091001|2009-01-21 13:30,21,51.69,51.69,51.69,51.69,4
20091001|2009-01-21 14:00,21,52.12,52.16,52.12,52.16,10
20091001|2009-01-21 15:00,21,52.33,52.42,52.33,52.42,15
20091001|2009-01-22 07:30,22,51.99,51.99,51.99,51.99,3
20091001|2009-01-22 08:30,22,52.25,52.25,52.25,52.25,1
20091001|2009-01-22 10:30,22,51.9,51.9,51.9,51.9,4
20091001|2009-01-22 11:00,22,51.63,51.63,51.32,51.44,11
20091001|2009-01-22 11:30,22,51.24,51.24,51.24,51.24,1
20091001|2009-01-22 12:00,22,51.52,51.56,51.34,51.34,6
20091001|2009-01-22 13:00,22,51.2,51.21,51.2,51.21,4
20091001|2009-01-22 14:30,22,51.9,51.9,51.88,51.88,7
20091001|2009-01-23 07:30,23,52.57,52.58,52.57,52.57,6
20091001|2009-01-23 09:00,23,51.59,51.59,51.4,51.4,28
20091001|2009-01-23 09:30,23,51.51,51.51,51.51,51.51,12
20091001|2009-01-23 10:00,23,51.55,51.55,51.53,51.53,31
20091001|2009-01-23 11:00,23,51.62,51.65,51.56,51.56,11
20091001|2009-01-23 12:00,23,51.84,52.57,51.84,52.57,41
20091001|2009-01-23 12:30,23,52.73,52.73,52.54,52.54,32
20091001|2009-01-23 13:00,23,53.41,54.69,53.41,54.69,10
20091001|2009-01-23 13:30,23,54.37,54.52,53.77,54.07,19
20091001|2009-01-23 14:00,23,54.34,55.19,54.27,54.98,15
20091001|2009-01-26 07:00,26,54.91,54.91,54.91,54.91,1
20091001|2009-01-26 07:30,26,54.99,54.99,54.99,54.99,1
20091001|2009-01-26 10:00,26,55.51,56.07,55.51,56.07,7
20091001|2009-01-26 10:30,26,56,56,56,56,1
20091001|2009-01-26 11:00,26,56.19,56.28,56,56,18
20091001|2009-01-26 11:30,26,55.81,55.81,55.81,55.81,1
20091001|2009-01-26 12:30,26,54.6,54.78,54.6,54.78,2
20091001|2009-01-26 13:30,26,54.72,54.72,54.57,54.57,6
20091001|2009-01-26 14:00,26,54.82,54.84,53.89,53.9,23
20091001|2009-01-26 14:30,26,53.84,53.92,53.8,53.92,6
20091001|2009-01-27 05:30,27,54.46,54.46,54.42,54.42,2
20091001|2009-01-27 07:00,27,53.51,53.51,53.39,53.39,7
20091001|2009-01-27 08:30,27,53.7,53.7,53.7,53.7,2
20091001|2009-01-27 09:00,27,53.47,53.47,53.42,53.42,2
20091001|2009-01-27 09:30,27,53.08,53.08,53.05,53.05,12
20091001|2009-01-27 10:00,27,52.73,52.86,52.5,52.86,3
20091001|2009-01-27 11:00,27,52.82,53.16,52.78,52.78,12
20091001|2009-01-27 12:00,27,53,53,52.99,52.99,3
20091001|2009-01-27 13:00,27,53.08,53.08,53.08,53.08,1
20091001|2009-01-27 14:00,27,52.28,52.35,52.19,52.35,12
20091001|2009-01-27 14:30,27,52.29,52.48,52.29,52.48,15
20091001|2009-01-28 06:30,28,52.44,52.44,52.44,52.44,1
20091001|2009-01-28 07:30,28,52.47,52.48,52.42,52.43,12
20091001|2009-01-28 08:30,28,53.13,53.13,53.13,53.13,2
20091001|2009-01-28 09:00,28,53.06,53.07,52.83,52.83,9
20091001|2009-01-28 10:00,28,52.98,53,52.78,52.78,10
20091001|2009-01-28 11:00,28,53.06,53.06,53.06,53.06,1
20091001|2009-01-28 11:30,28,52.76,52.76,52.76,52.76,1
20091001|2009-01-28 12:00,28,53.23,53.61,53.23,53.57,19
20091001|2009-01-28 12:30,28,53.69,53.71,53.63,53.71,14
20091001|2009-01-28 13:30,28,53.88,54.38,53.87,54.35,38
20091001|2009-01-28 14:00,28,54.45,54.88,53.85,53.85,6
20091001|2009-01-29 07:30,29,53.25,53.25,53.25,53.25,1
20091001|2009-01-29 08:00,29,53.25,53.25,53.25,53.25,1
20091001|2009-01-29 08:30,29,52.96,53,52.95,52.95,5
20091001|2009-01-29 09:00,29,53.22,53.22,53.22,53.22,4
20091001|2009-01-29 09:30,29,53.42,53.42,53.42,53.42,3
20091001|2009-01-29 10:00,29,53.41,53.5,53.41,53.5,3
20091001|2009-01-29 10:30,29,53.76,53.76,53.67,53.68,9
20091001|2009-01-29 11:00,29,53.81,53.86,53.8,53.86,5
20091001|2009-01-29 11:30,29,53.63,53.82,53.63,53.82,7
20091001|2009-01-29 12:00,29,53.68,53.68,53.68,53.68,1
20091001|2009-01-29 12:30,29,54.4,54.4,53.98,54.07,14
20091001|2009-01-29 13:00,29,53.57,53.57,53.55,53.55,27
20091001|2009-01-29 13:30,29,53.78,53.99,53.78,53.99,4
20091001|2009-01-29 14:00,29,53.93,53.98,53.92,53.98,4
20091001|2009-01-29 14:30,29,54.04,54.04,54.03,54.03,4
20091001|2009-01-30 04:30,30,53.98,54.01,53.98,54.01,13
20091001|2009-01-30 08:30,30,54.63,54.63,54.62,54.62,2
20091001|2009-01-30 09:00,30,54.83,54.83,54.83,54.83,3
20091001|2009-01-30 10:00,30,53.62,53.62,53.62,53.62,2
20091001|2009-01-30 12:00,30,53.95,53.95,53.95,53.95,9
20091001|2009-01-30 13:30,30,53.5,53.55,53.5,53.52,14
20091001|2009-01-30 14:00,30,53.57,53.57,53.41,53.41,6
20091001|2009-02-02 09:00,2,52.14,52.14,52.06,52.06,10
20091001|2009-02-02 10:30,2,52.12,52.12,52.08,52.1,3
20091001|2009-02-02 11:00,2,51.9,52.1,51.88,52.09,19
20091001|2009-02-02 13:30,2,51.57,51.79,51.56,51.79,21
20091001|2009-02-02 14:00,2,51.72,51.72,51.49,51.53,9
20091001|2009-02-02 14:30,2,51.42,51.42,51.42,51.42,1
20091001|2009-02-03 06:30,3,51.46,51.5,51.46,51.47,15
20091001|2009-02-03 07:00,3,51.64,51.64,51.64,51.64,4
20091001|2009-02-03 07:30,3,51.74,51.74,51.61,51.61,5
20091001|2009-02-03 08:00,3,51.47,51.47,51.47,51.47,1
20091001|2009-02-03 08:30,3,51.64,51.64,51.64,51.64,7
20091001|2009-02-03 09:00,3,51.97,51.97,51.77,51.77,5
20091001|2009-02-03 09:30,3,51.65,51.65,51.65,51.65,10
20091001|2009-02-03 11:00,3,51.67,51.67,51.67,51.67,1
20091001|2009-02-03 12:30,3,51.46,51.46,51.46,51.46,1
20091001|2009-02-03 14:00,3,51.35,51.49,51.25,51.42,35
20091001|2009-02-03 14:30,3,51.4,51.4,51.4,51.4,1
20091001|2009-02-03 16:30,3,51.35,51.35,51.35,51.35,3
20091001|2009-02-04 08:00,4,51.82,51.82,51.82,51.82,1
20091001|2009-02-04 09:00,4,52.29,52.3,52.19,52.3,19
20091001|2009-02-04 10:00,4,52.04,52.05,52.04,52.05,2
20091001|2009-02-04 10:30,4,52.49,52.49,52.49,52.49,2
20091001|2009-02-04 11:00,4,52.6,52.6,52.29,52.29,66
20091001|2009-02-04 11:30,4,52.06,52.06,52.06,52.06,13
20091001|2009-02-04 12:00,4,52.21,52.22,52.17,52.17,4
20091001|2009-02-04 12:30,4,52.19,52.24,52.19,52.24,3
20091001|2009-02-04 13:00,4,52.38,52.38,52.19,52.2,12
20091001|2009-02-04 14:00,4,51.78,51.95,51.71,51.95,54
20091001|2009-02-05 05:30,5,52.55,52.55,52.55,52.55,2
20091001|2009-02-05 09:30,5,52.66,52.67,52.66,52.67,2
20091001|2009-02-05 10:00,5,52.19,52.19,52.12,52.12,21
20091001|2009-02-05 10:30,5,52.51,52.51,52.51,52.51,1
20091001|2009-02-05 11:00,5,52.54,52.54,52.54,52.54,1
20091001|2009-02-05 11:30,5,52.66,52.66,52.66,52.66,17
20091001|2009-02-05 12:00,5,52.66,52.66,52.66,52.66,13
20091001|2009-02-05 12:30,5,52.88,53.03,52.88,53.03,6
20091001|2009-02-05 13:00,5,53.42,53.49,53.11,53.11,18
20091001|2009-02-05 13:30,5,53.04,53.04,52.81,52.81,9
20091001|2009-02-05 14:00,5,53.32,53.5,53.32,53.37,9
20091001|2009-02-06 06:30,6,53.14,53.14,53.14,53.14,2
20091001|2009-02-06 07:00,6,52.94,52.94,52.84,52.84,4
20091001|2009-02-06 07:30,6,52.87,52.87,52.87,52.87,1
20091001|2009-02-06 08:30,6,52.73,52.73,52.73,52.73,1
20091001|2009-02-06 09:00,6,53.01,53.01,52.3,52.3,3
20091001|2009-02-06 09:30,6,52.24,52.84,52.24,52.83,6
20091001|2009-02-06 10:00,6,52.9,52.9,52.82,52.83,9
20091001|2009-02-06 11:00,6,52.7,52.7,52.69,52.69,4
20091001|2009-02-06 12:30,6,52.9,52.9,52.81,52.81,21
20091001|2009-02-06 13:30,6,54.1,54.77,53.93,54.09,37
20091001|2009-02-06 14:00,6,54.54,54.54,53.87,54.08,31
20091001|2009-02-06 14:30,6,54.03,54.03,53.97,53.97,3
20091001|2009-02-09 04:00,9,53.61,53.65,53.61,53.65,14
20091001|2009-02-09 04:30,9,54.1,54.1,54.1,54.1,10
20091001|2009-02-09 05:00,9,54.1,54.1,54.1,54.1,4
20091001|2009-02-09 05:30,9,54.1,54.22,54.1,54.22,17
20091001|2009-02-09 08:30,9,54.76,54.76,54.76,54.76,1
20091001|2009-02-09 09:00,9,54.98,55.07,54.97,55.07,23
20091001|2009-02-09 09:30,9,55.14,55.14,55.14,55.14,1
20091001|2009-02-09 11:00,9,54.8,54.8,54.8,54.8,28
20091001|2009-02-09 12:30,9,54.11,54.11,54.11,54.11,2
20091001|2009-02-09 13:00,9,54.3,54.4,54.2,54.4,31
20091001|2009-02-09 13:30,9,54.4,54.4,54.2,54.2,44
20091001|2009-02-10 07:30,10,55.07,55.08,55.07,55.08,2
20091001|2009-02-10 09:00,10,55.39,55.42,55.39,55.42,5
20091001|2009-02-10 09:30,10,55.22,55.22,55.21,55.21,7
20091001|2009-02-10 10:00,10,55.03,55.03,55,55.02,36
20091001|2009-02-10 10:30,10,54.53,54.53,54.46,54.46,27
20091001|2009-02-10 11:00,10,54.22,54.22,54.22,54.22,4
20091001|2009-02-10 12:30,10,53.71,53.71,53.61,53.63,6
20091001|2009-02-10 14:00,10,53.38,53.38,52.2,52.2,23
20091001|2009-02-11 06:30,11,52.3,52.3,52.3,52.3,1
20091001|2009-02-11 07:00,11,52.18,52.18,52.18,52.18,1
20091001|2009-02-11 08:30,11,52.56,52.56,52.56,52.56,1
20091001|2009-02-11 09:00,11,52.3,52.41,52.29,52.41,8
20091001|2009-02-11 09:30,11,52.64,52.77,52.64,52.77,4
20091001|2009-02-11 12:30,11,52.61,52.61,52.61,52.61,1
20091001|2009-02-11 13:30,11,52.16,52.22,52.14,52.22,7
20091001|2009-02-11 14:00,11,52.05,52.11,52.05,52.1,9
20091001|2009-02-11 14:30,11,52.12,52.12,52.11,52.11,4
20091001|2009-02-12 04:30,12,52.29,52.29,52.29,52.29,1
20091001|2009-02-12 06:30,12,52.28,52.39,52.28,52.34,8
20091001|2009-02-12 09:30,12,51.94,51.94,51.94,51.94,1
20091001|2009-02-12 10:00,12,51.62,51.62,51.62,51.62,5
20091001|2009-02-12 10:30,12,52.25,52.28,52.08,52.16,68
20091001|2009-02-12 11:00,12,52.29,52.29,52.14,52.14,2
20091001|2009-02-12 11:30,12,51.93,52.02,51.93,52.02,59
20091001|2009-02-12 12:00,12,52.19,52.19,52.19,52.19,3
20091001|2009-02-12 13:00,12,51.74,51.75,51.74,51.75,3
20091001|2009-02-12 13:30,12,51.86,51.86,51.86,51.86,5
20091001|2009-02-12 14:00,12,52.03,52.28,52.03,52.27,10
20091001|2009-02-13 06:00,13,51.59,51.59,51.48,51.48,19
20091001|2009-02-13 06:30,13,51.49,51.51,51.49,51.51,2
20091001|2009-02-13 07:00,13,51.5,51.5,51.49,51.49,4
20091001|2009-02-13 08:00,13,51.48,51.53,51.48,51.53,4
20091001|2009-02-13 08:30,13,51.48,51.48,51.36,51.36,2
20091001|2009-02-13 09:00,13,51.46,51.46,51.46,51.46,1
20091001|2009-02-13 09:30,13,52.05,52.05,51.91,51.91,4
20091001|2009-02-13 10:00,13,51.91,51.91,51.64,51.64,4
20091001|2009-02-13 11:30,13,51.1,51.1,50.85,50.85,17
20091001|2009-02-13 12:00,13,51.08,51.08,51.08,51.08,3
20091001|2009-02-13 12:30,13,51.19,51.2,51.19,51.2,4
20091001|2009-02-13 13:30,13,50.69,50.98,50.69,50.98,2
20091001|2009-02-13 16:00,13,50.96,50.96,50.96,50.96,15
20091001|2009-02-16 05:30,16,51.04,51.04,51.04,51.04,1
20091001|2009-02-16 06:30,16,50.68,50.78,50.68,50.78,7
20091001|2009-02-16 11:00,16,50.36,50.41,50.36,50.41,5
20091001|2009-02-16 12:30,16,49.75,49.75,49.75,49.75,1
20091001|2009-02-17 03:00,17,49.35,49.35,49.35,49.35,1
20091001|2009-02-17 05:00,17,49.67,49.67,49.67,49.67,1
20091001|2009-02-17 05:30,17,49.41,49.41,49.41,49.41,3
20091001|2009-02-17 06:00,17,49.39,49.39,49.34,49.37,10
20091001|2009-02-17 06:30,17,49.32,49.32,49.23,49.23,26
20091001|2009-02-17 07:30,17,48.97,48.97,48.97,48.97,1
20091001|2009-02-17 08:00,17,48.8,48.8,48.8,48.8,1
20091001|2009-02-17 08:30,17,48.3,48.3,48.3,48.3,5
20091001|2009-02-17 09:00,17,48.04,48.11,47.9,47.92,31
20091001|2009-02-17 09:30,17,48.04,48.04,47.61,47.61,2
20091001|2009-02-17 10:00,17,47.69,47.69,47.69,47.69,1
20091001|2009-02-17 10:30,17,47.53,47.53,47.43,47.43,13
20091001|2009-02-17 11:00,17,47.3,47.4,47.3,47.36,17
20091001|2009-02-17 13:00,17,47.42,47.43,47.38,47.39,20
20091001|2009-02-17 13:30,17,47.58,47.6,47.58,47.6,2
20091001|2009-02-17 14:30,17,47.14,47.14,47.14,47.14,1
20091001|2009-02-18 06:30,18,47.25,47.25,47.24,47.25,5
20091001|2009-02-18 07:00,18,47.25,47.25,47.25,47.25,2
20091001|2009-02-18 07:30,18,47.25,47.25,47.25,47.25,1
20091001|2009-02-18 08:30,18,47.25,47.25,47.23,47.23,3
20091001|2009-02-18 09:30,18,46.81,46.81,46.81,46.81,1
20091001|2009-02-18 10:30,18,45.78,46,45.78,46,2
20091001|2009-02-18 11:00,18,46.06,46.07,46.06,46.07,2
20091001|2009-02-18 11:30,18,45.66,45.98,45.66,45.98,3
20091001|2009-02-18 12:00,18,45.76,45.79,45.64,45.69,62
20091001|2009-02-18 12:30,18,45.71,45.71,45.71,45.71,1
20091001|2009-02-18 13:00,18,45.66,45.66,45.65,45.65,3
20091001|2009-02-18 13:30,18,45.59,45.59,45.59,45.59,2
20091001|2009-02-18 14:30,18,45.06,45.06,45.04,45.04,2
20091001|2009-02-19 04:30,19,45.69,45.7,45.69,45.7,8
20091001|2009-02-19 05:00,19,45.57,45.7,45.57,45.7,2
20091001|2009-02-19 05:30,19,45.94,45.95,45.87,45.87,14
20091001|2009-02-19 06:00,19,45.83,45.83,45.83,45.83,1
20091001|2009-02-19 06:30,19,45.66,45.66,45.66,45.66,8
20091001|2009-02-19 08:30,19,45.92,46.06,45.81,46.06,28
20091001|2009-02-19 09:00,19,46.08,46.08,46.08,46.08,2
20091001|2009-02-19 09:30,19,46.38,46.38,46.38,46.38,1
20091001|2009-02-19 10:00,19,45.81,45.81,45.81,45.81,4
20091001|2009-02-19 10:30,19,45.06,45.2,45.06,45.18,20
20091001|2009-02-19 11:00,19,46.01,46.66,45.89,46.47,22
20091001|2009-02-19 11:30,19,46.78,46.78,46.58,46.58,5
20091001|2009-02-19 12:30,19,46.78,46.78,46.78,46.78,2
20091001|2009-02-19 13:00,19,46.94,47.43,46.94,47.43,26
20091001|2009-02-19 13:30,19,47.01,47.22,47.01,47.22,23
20091001|2009-02-19 14:00,19,47.55,47.56,47.55,47.56,5
20091001|2009-02-20 03:30,20,47.22,47.22,47.22,47.22,1
20091001|2009-02-20 05:00,20,46.98,46.98,46.94,46.94,2
20091001|2009-02-20 08:30,20,46.18,46.18,46.18,46.18,8
20091001|2009-02-20 09:00,20,45.84,45.84,45.66,45.66,18
20091001|2009-02-20 09:30,20,46.16,46.16,46.16,46.16,1
20091001|2009-02-20 10:00,20,46.2,46.2,46.17,46.17,2
20091001|2009-02-20 10:30,20,46.42,46.42,46.42,46.42,1
20091001|2009-02-20 11:00,20,46.81,46.81,46.81,46.81,4
20091001|2009-02-20 11:30,20,46.22,46.22,46.22,46.22,1
20091001|2009-02-20 12:30,20,46.39,46.39,46.01,46.01,4
20091001|2009-02-20 13:00,20,45.73,45.73,45.69,45.69,37
20091001|2009-02-20 13:30,20,45.96,46.04,45.95,46.04,7
20091001|2009-02-23 05:30,23,47.7,47.7,47.7,47.7,1
20091001|2009-02-23 08:00,23,48.06,48.07,47.77,47.77,26
20091001|2009-02-23 08:30,23,47.76,47.76,47.76,47.76,2
20091001|2009-02-23 09:00,23,48.54,48.76,48.54,48.76,10
20091001|2009-02-23 09:30,23,48.07,48.07,48.05,48.05,10
20091001|2009-02-23 10:00,23,47.87,47.88,47.85,47.85,17
20091001|2009-02-23 11:00,23,47.87,48,47.87,48,8
20091001|2009-02-23 11:30,23,47.88,47.88,47.51,47.51,24
20091001|2009-02-23 12:00,23,47.15,47.19,47.13,47.19,40
20091001|2009-02-23 12:30,23,47.01,47.03,46.84,46.84,19
20091001|2009-02-23 13:00,23,46.72,46.72,46.71,46.71,20
20091001|2009-02-23 13:30,23,46.66,46.67,46.3,46.3,16
20091001|2009-02-23 14:00,23,46.77,47.29,46.75,47.29,28
20091001|2009-02-24 07:30,24,47.43,47.43,47.33,47.33,2
20091001|2009-02-24 09:00,24,47.78,47.93,47.78,47.9,3
20091001|2009-02-24 09:30,24,47.93,47.94,47.93,47.94,5
20091001|2009-02-24 10:00,24,47.22,47.26,47.22,47.26,2
20091001|2009-02-24 10:30,24,47.29,47.67,47.29,47.67,23
20091001|2009-02-24 11:00,24,47.16,47.18,47.16,47.18,6
20091001|2009-02-24 11:30,24,47.19,47.19,47.19,47.19,1
20091001|2009-02-24 12:00,24,47.23,47.38,47.23,47.31,10
20091001|2009-02-24 12:30,24,47.32,47.32,47.32,47.32,2
20091001|2009-02-24 13:30,24,47.79,47.92,47.79,47.92,5
20091001|2009-02-24 14:00,24,47.9,47.97,47.89,47.96,13
20091001|2009-02-24 14:30,24,48.01,48.01,48.01,48.01,1
20091001|2009-02-25 06:00,25,48.41,48.41,48.41,48.41,1
20091001|2009-02-25 06:30,25,47.91,47.94,47.91,47.94,4
20091001|2009-02-25 07:00,25,47.93,47.93,47.93,47.93,1
20091001|2009-02-25 08:00,25,48.24,48.24,48.24,48.24,1
20091001|2009-02-25 08:30,25,47.88,47.88,47.88,47.88,5
20091001|2009-02-25 09:00,25,48.3,48.3,48.3,48.3,50
20091001|2009-02-25 10:30,25,47.97,47.97,47.97,47.97,1
20091001|2009-02-25 11:00,25,48.18,48.25,48.18,48.25,5
20091001|2009-02-25 11:30,25,48.25,48.98,48.23,48.94,16
20091001|2009-02-25 12:00,25,49.06,49.06,49.05,49.05,3
20091001|2009-02-25 12:30,25,48.93,48.93,48.93,48.93,2
20091001|2009-02-25 13:30,25,49.34,49.36,49.34,49.36,5
20091001|2009-02-25 14:00,25,49.26,49.26,48.83,49.13,12
20091001|2009-02-25 14:30,25,49.22,49.22,49.22,49.22,3
20091001|2009-02-26 07:30,26,49.68,49.68,49.68,49.68,2
20091001|2009-02-26 08:00,26,49.57,49.57,49.51,49.51,13
20091001|2009-02-26 08:30,26,49.19,49.19,49.19,49.19,1
20091001|2009-02-26 09:00,26,49.92,49.92,49.92,49.92,1
20091001|2009-02-26 09:30,26,50.42,50.42,50.23,50.37,3
20091001|2009-02-26 10:00,26,51.07,51.07,51.07,51.07,3
20091001|2009-02-26 10:30,26,50.99,50.99,50.99,50.99,1
20091001|2009-02-26 11:00,26,50.79,50.79,50.71,50.71,2
20091001|2009-02-26 11:30,26,50.56,50.56,50.31,50.31,4
20091001|2009-02-26 12:00,26,50.49,50.49,50.45,50.45,4
20091001|2009-02-26 12:30,26,50.25,50.71,50.25,50.69,7
20091001|2009-02-26 13:30,26,50.83,50.83,50.83,50.83,1
20091001|2009-02-26 14:00,26,51.56,51.92,51.39,51.92,10
20091001|2009-02-26 14:30,26,51.78,51.79,51.78,51.79,2
20091001|2009-02-27 03:30,27,50.68,50.68,50.59,50.59,6
20091001|2009-02-27 06:30,27,50.65,50.65,50.63,50.63,4
20091001|2009-02-27 07:00,27,50.53,50.53,50.42,50.42,4
20091001|2009-02-27 07:30,27,50.17,50.17,50.17,50.17,1
20091001|2009-02-27 08:00,27,50.16,50.16,50.16,50.16,5
20091001|2009-02-27 08:30,27,49.67,49.67,49.67,49.67,1
20091001|2009-02-27 09:00,27,50.11,50.3,50.11,50.2,9
20091001|2009-02-27 09:30,27,49.94,49.94,49.78,49.78,2
20091001|2009-02-27 10:00,27,50.5,50.68,50.5,50.68,11
20091001|2009-02-27 10:30,27,50.9,50.9,50.9,50.9,10
20091001|2009-02-27 11:00,27,50.46,50.46,50.46,50.46,5
20091001|2009-02-27 12:00,27,50.52,50.54,50.48,50.54,3
20091001|2009-02-27 13:00,27,50.9,50.9,50.9,50.9,22
20091001|2009-02-27 13:30,27,50.59,50.69,50.59,50.69,37
20091001|2009-02-27 14:00,27,51.3,51.31,51.3,51.31,4
20091001|2009-03-02 05:30,2,49.71,49.71,49.71,49.71,2
20091001|2009-03-02 06:30,2,49.16,49.16,49.1,49.11,4
20091001|2009-03-02 09:00,2,49.06,49.06,48.73,48.73,10
20091001|2009-03-02 10:30,2,47.49,47.49,47.49,47.49,2
20091001|2009-03-02 11:00,2,47.45,47.45,47.34,47.43,11
20091001|2009-03-02 11:30,2,47.35,47.35,47.35,47.35,1
20091001|2009-03-02 12:30,2,47.35,47.35,46.98,47.01,57
20091001|2009-03-02 14:00,2,47.33,47.38,47.33,47.38,4
20091001|2009-03-02 14:30,2,47.36,47.36,47.36,47.36,1
20091001|2009-03-03 04:30,3,47.8,47.8,47.8,47.8,1
20091001|2009-03-03 06:30,3,47.85,47.85,47.85,47.85,2
20091001|2009-03-03 08:00,3,48.13,48.16,48.13,48.16,2
20091001|2009-03-03 08:30,3,48.21,48.21,48.21,48.21,1
20091001|2009-03-03 09:30,3,48.16,48.16,47.51,47.63,14
20091001|2009-03-03 11:00,3,47.4,47.4,47.32,47.35,41
20091001|2009-03-03 11:30,3,47.31,47.31,47.31,47.31,1
20091001|2009-03-03 12:00,3,47.02,47.16,47.02,47.09,26
20091001|2009-03-03 12:30,3,47.48,47.48,47.48,47.48,1
20091001|2009-03-03 13:00,3,47.47,47.52,47.46,47.52,3
20091001|2009-03-03 13:30,3,47.46,47.47,47.46,47.47,3
20091001|2009-03-03 14:00,3,47.87,48.38,47.59,48.38,72
20091001|2009-03-04 04:00,4,48.57,48.57,48.4,48.46,50
20091001|2009-03-04 05:00,4,48.49,48.49,48.48,48.48,3
20091001|2009-03-04 07:30,4,48.85,48.85,48.85,48.85,4
20091001|2009-03-04 09:00,4,49.66,49.66,49.66,49.66,2
20091001|2009-03-04 10:00,4,50.04,50.08,50.04,50.08,10
20091001|2009-03-04 10:30,4,50.03,50.03,50.03,50.03,1
20091001|2009-03-04 11:00,4,50.46,50.7,50.46,50.7,8
20091001|2009-03-04 12:00,4,50.14,50.14,50.13,50.13,5
20091001|2009-03-04 12:30,4,49.89,49.99,49.89,49.99,3
20091001|2009-03-04 13:30,4,50.45,50.45,50.45,50.45,1
20091001|2009-03-05 03:30,5,50.02,50.06,50.01,50.05,46
20091001|2009-03-05 04:00,5,50.05,50.05,49.7,49.7,7
20091001|2009-03-05 04:30,5,49.94,49.94,49.94,49.94,1
20091001|2009-03-05 05:00,5,50.08,50.08,49.73,49.79,48
20091001|2009-03-05 05:30,5,49.62,49.88,49.62,49.88,3
20091001|2009-03-05 06:00,5,49.94,49.94,49.64,49.64,13
20091001|2009-03-05 06:30,5,49.83,49.99,49.8,49.99,9
20091001|2009-03-05 07:00,5,49.76,49.76,49.7,49.7,2
20091001|2009-03-05 07:30,5,49.63,49.63,49.41,49.41,4
20091001|2009-03-05 08:00,5,49.65,49.94,49.65,49.94,6
20091001|2009-03-05 08:30,5,50.05,50.05,49.94,49.94,4
20091001|2009-03-05 09:30,5,50.4,50.66,50.4,50.66,17
20091001|2009-03-05 10:00,5,50.38,50.38,50.38,50.38,1
20091001|2009-03-05 10:30,5,50.52,50.52,50.49,50.49,9
20091001|2009-03-05 11:00,5,50.24,50.24,50.24,50.24,8
20091001|2009-03-05 12:00,5,50.01,50.01,50.01,50.01,1
20091001|2009-03-05 12:30,5,50.11,50.11,50.05,50.07,6
20091001|2009-03-05 13:00,5,50.05,50.23,50.05,50.23,5
20091001|2009-03-05 13:30,5,50.13,50.13,50.13,50.13,1
20091001|2009-03-05 14:00,5,49.94,50.03,49.21,49.21,6
20091001|2009-03-05 14:30,5,49.8,49.82,49.8,49.82,16
20091001|2009-03-06 04:00,6,50.03,50.03,49.89,49.98,11
20091001|2009-03-06 09:00,6,50.9,50.99,50.9,50.92,5
20091001|2009-03-06 10:00,6,51.05,51.05,51.05,51.05,6
20091001|2009-03-06 11:30,6,50.15,50.33,50.15,50.33,23
20091001|2009-03-06 12:00,6,50.48,50.48,50.46,50.46,10
20091001|2009-03-06 12:30,6,50.03,50.03,50.03,50.03,1
20091001|2009-03-06 13:00,6,50.19,50.19,50.19,50.19,10
20091001|2009-03-06 13:30,6,50.28,50.28,50.28,50.28,1
20091001|2009-03-06 14:00,6,50.85,51.38,50.67,51.38,23
20091001|2009-03-06 14:30,6,51.15,51.15,51.15,51.15,1
20091001|2009-03-09 08:30,9,51.55,51.55,51.55,51.55,5
20091001|2009-03-09 09:00,9,52.01,52.13,52.01,52.13,70
20091001|2009-03-09 09:30,9,51.8,51.81,51.8,51.81,50
20091001|2009-03-09 10:00,9,51.5,51.5,51.5,51.5,1
20091001|2009-03-09 11:00,9,51.45,51.46,51.45,51.46,30
20091001|2009-03-09 12:30,9,51.48,51.6,51.16,51.16,33
20091001|2009-03-09 13:00,9,50.96,51.14,50.9,51.11,11
20091001|2009-03-10 04:00,10,51.08,51.08,50.81,50.81,5
20091001|2009-03-10 04:30,10,50.92,50.92,50.64,50.64,2
20091001|2009-03-10 05:30,10,51.12,51.12,51.12,51.12,1
20091001|2009-03-10 07:30,10,51.78,51.96,51.78,51.96,6
20091001|2009-03-10 08:30,10,51.94,51.94,51.94,51.94,4
20091001|2009-03-10 09:30,10,52.44,52.49,52.42,52.49,23
20091001|2009-03-10 10:00,10,52.61,52.69,52.59,52.69,17
20091001|2009-03-10 10:30,10,52.56,52.56,52.56,52.56,1
20091001|2009-03-10 11:00,10,52.25,52.25,52.01,52.01,2
20091001|2009-03-10 12:00,10,51.83,51.84,51.7,51.81,79
20091001|2009-03-10 12:30,10,51.82,51.82,51.82,51.82,1
20091001|2009-03-10 13:00,10,51.12,51.15,50.83,51.15,10
20091001|2009-03-11 05:30,11,50.37,50.42,50.32,50.32,8
20091001|2009-03-11 06:00,11,50.18,50.18,50.02,50.02,2
20091001|2009-03-11 07:00,11,50.21,50.21,50.21,50.21,1
20091001|2009-03-11 07:30,11,50.29,50.31,50.29,50.31,7
20091001|2009-03-11 08:00,11,50.08,50.12,49.8,50.02,20
20091001|2009-03-11 08:30,11,49.91,49.91,49.91,49.91,1
20091001|2009-03-11 09:00,11,49.86,49.91,49.73,49.73,12
20091001|2009-03-11 09:30,11,50.2,50.32,50.09,50.24,12
20091001|2009-03-11 10:00,11,50.51,50.74,50.51,50.74,16
20091001|2009-03-11 10:30,11,50.7,50.82,50.62,50.63,32
20091001|2009-03-11 11:00,11,50.26,50.28,49.73,49.9,31
20091001|2009-03-11 11:30,11,49.23,49.23,49.2,49.2,4
20091001|2009-03-11 13:00,11,49.1,49.13,48.59,48.59,7
20091001|2009-03-11 13:30,11,48.66,48.66,48.66,48.66,1
20091001|2009-03-12 08:00,12,48.98,48.98,48.83,48.94,8
20091001|2009-03-12 09:00,12,49.26,49.35,49.23,49.23,13
20091001|2009-03-12 09:30,12,49.35,49.67,49.35,49.67,32
20091001|2009-03-12 10:00,12,49.24,49.31,49.08,49.08,36
20091001|2009-03-12 10:30,12,48.99,48.99,48.89,48.89,2
20091001|2009-03-12 11:00,12,49.03,49.03,49.03,49.03,2
20091001|2009-03-12 12:00,12,50.39,50.81,50.39,50.81,19
20091001|2009-03-12 13:00,12,51.66,52.11,51.66,52.11,2
20091001|2009-03-13 05:00,13,51.5,51.5,51.5,51.5,1
20091001|2009-03-13 07:30,13,52.35,52.35,52.35,52.35,3
20091001|2009-03-13 08:30,13,51.81,51.81,51.81,51.81,3
20091001|2009-03-13 10:00,13,52.68,52.76,52.68,52.76,3
20091001|2009-03-13 11:00,13,52,52,52,52,1
20091001|2009-03-13 11:30,13,51.77,51.77,51.77,51.77,1
20091001|2009-03-13 12:00,13,51.22,51.42,51.22,51.42,5
20091001|2009-03-13 12:30,13,51.21,51.29,51.01,51.04,26
20091001|2009-03-13 13:00,13,51.35,51.35,51.35,51.35,1
20091001|2009-03-16 05:00,16,49.57,49.57,49.54,49.54,14
20091001|2009-03-16 05:30,16,49.59,49.6,49.59,49.6,2
20091001|2009-03-16 07:30,16,49.7,49.84,49.7,49.84,3
20091001|2009-03-16 08:00,16,49.86,49.86,49.83,49.83,6
20091001|2009-03-16 09:00,16,49.52,49.53,49.52,49.53,3
20091001|2009-03-16 09:30,16,50.15,50.4,50.15,50.4,2
20091001|2009-03-16 10:00,16,51.06,51.11,51.06,51.11,3
20091001|2009-03-16 10:30,16,51.36,51.53,51.36,51.49,5
20091001|2009-03-16 11:00,16,51.44,51.96,51.44,51.54,33
20091001|2009-03-16 11:30,16,52.11,52.16,52.05,52.05,4
20091001|2009-03-16 12:00,16,52.18,52.19,51.97,51.97,3
20091001|2009-03-16 13:00,16,51.94,52.24,51.93,52.2,13
20091001|2009-03-17 03:30,17,51.19,51.2,51.19,51.2,2
20091001|2009-03-17 05:00,17,51.57,52.14,51.49,52.14,9
20091001|2009-03-17 05:30,17,52.5,52.52,52.5,52.52,2
20091001|2009-03-17 06:30,17,51.97,51.97,51.97,51.97,1
20091001|2009-03-17 07:30,17,51.85,51.86,51.65,51.65,4
20091001|2009-03-17 08:00,17,51.63,52.58,51.63,52.58,41
20091001|2009-03-17 08:30,17,52.58,53.05,52.45,53.05,46
20091001|2009-03-17 09:00,17,52.97,53.47,52.97,53.47,8
20091001|2009-03-17 09:30,17,53.34,53.53,53.34,53.53,58
20091001|2009-03-17 10:00,17,53.53,53.54,53.3,53.37,78
20091001|2009-03-17 10:30,17,53.61,53.61,53.5,53.51,74
20091001|2009-03-17 11:00,17,53.64,53.64,53.26,53.26,66
20091001|2009-03-17 11:30,17,53.47,53.52,53.47,53.52,25
20091001|2009-03-17 12:00,17,53.52,53.53,53.49,53.53,14
20091001|2009-03-17 12:30,17,53.99,54.21,53.95,54.2,28
20091001|2009-03-17 13:00,17,54.06,54.63,54.06,54.42,26
20091001|2009-03-17 13:30,17,54.21,54.21,54.21,54.21,1
20091001|2009-03-18 04:00,18,54.19,54.58,54.19,54.58,6
20091001|2009-03-18 04:30,18,54.28,54.3,54.28,54.3,4
20091001|2009-03-18 05:00,18,54.38,54.38,54.38,54.38,2
20091001|2009-03-18 07:00,18,54.25,54.25,54.15,54.15,4
20091001|2009-03-18 07:30,18,54.48,54.48,54.48,54.48,1
20091001|2009-03-18 08:30,18,54.04,54.04,53.81,53.94,11
20091001|2009-03-18 09:00,18,53.86,53.94,53.81,53.81,12
20091001|2009-03-18 09:30,18,53.45,53.78,53.21,53.74,32
20091001|2009-03-18 10:00,18,53.44,53.44,53.16,53.16,7
20091001|2009-03-18 10:30,18,53.12,53.15,53.11,53.11,3
20091001|2009-03-18 11:00,18,53.94,53.94,53.94,53.94,1
20091001|2009-03-18 12:00,18,54.18,54.26,54.11,54.26,19
20091001|2009-03-18 12:30,18,53.93,54.69,53.93,54.3,26
20091001|2009-03-18 13:00,18,54.05,54.05,54.05,54.05,1
20091001|2009-03-19 03:30,19,55.35,55.35,55.34,55.34,2
20091001|2009-03-19 04:00,19,55.56,55.56,55.56,55.56,1
20091001|2009-03-19 04:30,19,55.99,56.03,55.99,56.03,2
20091001|2009-03-19 05:30,19,56.52,56.61,56.52,56.55,3
20091001|2009-03-19 06:00,19,56.7,56.85,56.7,56.85,51
20091001|2009-03-19 06:30,19,56.77,58,56.76,58,15
20091001|2009-03-19 07:00,19,57.69,57.77,57.49,57.49,18
20091001|2009-03-19 07:30,19,57.87,57.88,57.87,57.88,5
20091001|2009-03-19 08:00,19,58.37,58.42,57.98,58.35,20
20091001|2009-03-19 09:00,19,57.23,57.23,57.23,57.23,1
20091001|2009-03-19 09:30,19,57.66,57.79,57.66,57.68,3
20091001|2009-03-19 10:00,19,57.69,57.69,57.68,57.68,5
20091001|2009-03-19 10:30,19,57.44,57.44,57.18,57.21,20
20091001|2009-03-19 12:00,19,57.83,57.85,57.67,57.67,3
20091001|2009-03-19 12:30,19,57.38,57.38,57.33,57.33,23
20091001|2009-03-19 13:00,19,57.53,57.67,57.53,57.67,11
20091001|2009-03-20 03:00,20,57.53,57.53,57.45,57.45,2
20091001|2009-03-20 03:30,20,57.83,57.83,57.5,57.5,5
20091001|2009-03-20 04:00,20,57.62,57.62,57.62,57.62,3
20091001|2009-03-20 04:30,20,57.23,57.29,57.1,57.1,34
20091001|2009-03-20 05:00,20,57.1,57.1,57.1,57.1,27
20091001|2009-03-20 05:30,20,56.75,56.89,56.73,56.89,14
20091001|2009-03-20 06:00,20,57.31,57.31,57.31,57.31,2
20091001|2009-03-20 07:00,20,56.97,56.97,56.82,56.82,2
20091001|2009-03-20 08:00,20,57,57,56.9,56.9,8
20091001|2009-03-20 08:30,20,57.2,57.68,57.2,57.66,69
20091001|2009-03-20 09:00,20,57.58,58.03,57.58,57.9,35
20091001|2009-03-20 09:30,20,57.67,58.17,57.55,58.1,97
20091001|2009-03-20 10:00,20,58.1,58.1,57.77,57.77,15
20091001|2009-03-20 10:30,20,57.51,57.6,57.51,57.6,10
20091001|2009-03-20 11:00,20,57.66,57.85,57.41,57.83,24
20091001|2009-03-20 11:30,20,57.86,57.86,57.67,57.67,7
20091001|2009-03-20 12:00,20,57.7,57.71,57.38,57.42,26
20091001|2009-03-20 12:30,20,57.53,57.53,57.47,57.47,2
20091001|2009-03-20 13:00,20,57.7,58.13,57.6,58.13,66
20091001|2009-03-20 14:00,20,58.1,58.1,58.07,58.07,6
20091001|2009-03-23 04:30,23,58.6,58.62,58.58,58.62,7
20091001|2009-03-23 05:00,23,58.42,58.43,58.38,58.38,9
20091001|2009-03-23 06:00,23,58.02,58.03,58.02,58.03,2
20091001|2009-03-23 07:30,23,58.36,58.36,58.36,58.36,1
20091001|2009-03-23 08:00,23,58.2,58.35,58.2,58.34,11
20091001|2009-03-23 08:30,23,58.44,58.44,58.44,58.44,1
20091001|2009-03-23 09:00,23,58.51,59.59,58.51,59.59,17
20091001|2009-03-23 09:30,23,59.8,59.8,59.56,59.65,9
20091001|2009-03-23 10:00,23,59.62,59.69,59.6,59.63,25
20091001|2009-03-23 10:30,23,60.04,60.07,59.84,59.84,16
20091001|2009-03-23 11:00,23,60.11,60.34,60.04,60.23,19
20091001|2009-03-23 11:30,23,60,60,60,60,4
20091001|2009-03-23 12:00,23,59.87,59.87,59.87,59.87,2
20091001|2009-03-23 12:30,23,59.98,59.98,59.71,59.77,7
20091001|2009-03-23 13:00,23,59.56,60.3,59.56,60.28,26
20091001|2009-03-23 13:30,23,60.24,60.24,60.17,60.17,3
20091001|2009-03-24 03:00,24,59.76,59.76,59.56,59.58,6
20091001|2009-03-24 04:00,24,59.63,59.63,59.63,59.63,1
20091001|2009-03-24 04:30,24,59.82,59.94,59.77,59.77,18
20091001|2009-03-24 05:00,24,59.69,60,59.69,59.78,4
20091001|2009-03-24 05:30,24,59.99,59.99,59.79,59.79,4
20091001|2009-03-24 06:00,24,59.67,59.73,59.41,59.41,36
20091001|2009-03-24 07:30,24,59.51,59.51,59.51,59.51,1
20091001|2009-03-24 08:00,24,59.83,59.98,59.41,59.41,20
20091001|2009-03-24 09:00,24,59.2,59.37,59.2,59.25,19
20091001|2009-03-24 09:30,24,58.99,59.54,58.99,59.3,71
20091001|2009-03-24 10:00,24,59.22,59.75,59.22,59.55,22
20091001|2009-03-24 10:30,24,59.46,59.46,59.17,59.17,14
20091001|2009-03-24 11:00,24,59.23,59.23,59.23,59.23,4
20091001|2009-03-24 11:30,24,59.37,59.39,59.37,59.39,10
20091001|2009-03-24 12:30,24,59.2,59.3,59.2,59.3,2
20091001|2009-03-24 13:00,24,59.44,59.6,59.44,59.6,16
20091001|2009-03-25 03:00,25,58.97,59,58.97,59,2
20091001|2009-03-25 03:30,25,58.97,58.97,58.97,58.97,2
20091001|2009-03-25 04:00,25,58.9,58.9,58.88,58.88,2
20091001|2009-03-25 04:30,25,58.57,58.57,58.57,58.57,1
20091001|2009-03-25 06:30,25,58.53,58.53,58.22,58.22,4
20091001|2009-03-25 07:00,25,57.85,57.85,57.85,57.85,3
20091001|2009-03-25 07:30,25,58.3,58.3,58.3,58.3,1
20091001|2009-03-25 08:00,25,58.42,58.5,58.29,58.31,24
20091001|2009-03-25 08:30,25,58.25,58.28,58.06,58.15,44
20091001|2009-03-25 09:30,25,58.6,58.84,58.6,58.79,6
20091001|2009-03-25 10:00,25,58.83,58.83,58.83,58.83,1
20091001|2009-03-25 10:30,25,58.81,59.33,58.8,59.04,29
20091001|2009-03-25 11:00,25,59.13,59.21,59.12,59.18,8
20091001|2009-03-25 11:30,25,58.77,58.77,58.77,58.77,1
20091001|2009-03-25 12:00,25,58.43,58.46,58.4,58.45,16
20091001|2009-03-25 12:30,25,58.66,58.89,58.66,58.89,8
20091001|2009-03-25 13:00,25,58.39,58.39,57.94,57.94,13
20091001|2009-03-26 04:30,26,58.89,58.91,58.82,58.82,13
20091001|2009-03-26 05:00,26,58.82,58.82,58.81,58.81,4
20091001|2009-03-26 05:30,26,58.88,58.88,58.88,58.88,6
20091001|2009-03-26 06:30,26,59.21,59.21,59.21,59.21,1
20091001|2009-03-26 07:00,26,59.31,59.31,59.31,59.31,2
20091001|2009-03-26 07:30,26,59.12,59.92,59.12,59.92,14
20091001|2009-03-26 08:00,26,60.02,60.04,59.79,59.81,13
20091001|2009-03-26 08:30,26,59.79,59.8,59.33,59.33,12
20091001|2009-03-26 09:30,26,58.95,59.18,58.93,59.18,7
20091001|2009-03-26 10:00,26,59,59.01,58.99,58.99,6
20091001|2009-03-26 10:30,26,59.12,59.12,59.07,59.07,2
20091001|2009-03-26 12:30,26,59.35,59.35,59.35,59.35,2
20091001|2009-03-26 13:00,26,59.34,59.76,59.34,59.76,12
20091001|2009-03-27 05:00,27,58.94,58.94,58.93,58.93,2
20091001|2009-03-27 06:00,27,58.8,58.8,58.68,58.68,46
20091001|2009-03-27 07:00,27,58.72,58.73,58.67,58.67,4
20091001|2009-03-27 07:30,27,58.9,58.92,58.8,58.8,4
20091001|2009-03-27 08:30,27,57.81,57.83,57.62,57.8,21
20091001|2009-03-27 09:00,27,57.76,57.76,57.59,57.59,46
20091001|2009-03-27 11:00,27,57.64,57.92,57.64,57.92,3
20091001|2009-03-27 11:30,27,57.92,58.09,57.89,58.09,10
20091001|2009-03-27 12:00,27,57.85,57.85,57.85,57.85,50
20091001|2009-03-27 12:30,27,57.97,57.97,57.96,57.96,2
20091001|2009-03-27 13:00,27,58.04,58.5,58.04,58.5,37
20091001|2009-03-27 13:30,27,58.45,58.45,58.36,58.37,11
20091001|2009-03-27 14:30,27,58.35,58.35,58.34,58.34,2
20091001|2009-03-30 04:30,30,57.01,57.01,56.95,56.95,12
20091001|2009-03-30 05:00,30,57.21,57.21,57.2,57.2,2
20091001|2009-03-30 06:30,30,57.14,57.14,57.14,57.14,1
20091001|2009-03-30 07:30,30,57.26,57.26,57.26,57.26,1
20091001|2009-03-30 08:00,30,57.18,57.18,56.93,56.94,8
20091001|2009-03-30 08:30,30,56.74,56.89,56.74,56.89,7
20091001|2009-03-30 09:00,30,56.72,56.87,56.72,56.87,3
20091001|2009-03-30 09:30,30,56.8,56.8,56.76,56.76,9
20091001|2009-03-30 10:00,30,56.64,56.72,56.55,56.72,13
20091001|2009-03-30 10:30,30,56.52,56.55,56.21,56.25,10
20091001|2009-03-30 11:30,30,56.01,56.01,56.01,56.01,1
20091001|2009-03-30 12:00,30,55.53,55.53,54.9,54.9,36
20091001|2009-03-30 12:30,30,55.11,55.11,54.79,55.03,9
20091001|2009-03-30 13:00,30,55.11,55.27,54.84,55.03,53
20091001|2009-03-30 13:30,30,55.14,55.14,55.14,55.14,1
20091001|2009-03-31 03:00,31,55.55,55.55,55.55,55.55,1
20091001|2009-03-31 04:00,31,55.5,55.51,55.5,55.51,2
20091001|2009-03-31 04:30,31,56.08,56.08,56.08,56.08,1
20091001|2009-03-31 07:00,31,56.07,56.07,56.01,56.01,24
20091001|2009-03-31 07:30,31,55.97,55.97,55.75,55.75,7
20091001|2009-03-31 08:00,31,55.8,55.8,55.13,55.13,11
20091001|2009-03-31 08:30,31,54.74,54.81,54.7,54.81,23
20091001|2009-03-31 09:00,31,54.4,54.4,54.22,54.22,13
20091001|2009-03-31 09:30,31,54.27,54.55,54.27,54.55,17
20091001|2009-03-31 10:00,31,54.2,54.44,54.2,54.27,11
20091001|2009-03-31 10:30,31,54.7,54.71,54.52,54.52,25
20091001|2009-03-31 11:00,31,54.4,54.45,54.2,54.2,30
20091001|2009-03-31 11:30,31,54.25,54.25,54.12,54.14,8
20091001|2009-03-31 12:00,31,54.51,54.51,54.26,54.28,13
20091001|2009-03-31 12:30,31,54.35,55.06,54.35,55.06,3
20091001|2009-03-31 13:00,31,55.25,55.84,55.19,55.82,53
20091001|2009-03-31 13:30,31,55.62,55.62,55.62,55.62,3
20091001|2009-03-31 15:30,31,55.09,55.09,55.09,55.09,1
20091001|2009-03-31 16:00,31,55.09,55.09,55.09,55.09,18
20091001|2009-04-01 04:00,1,54.62,54.62,54.6,54.62,3
20091001|2009-04-01 04:30,1,54.49,54.49,54.49,54.49,6
20091001|2009-04-01 05:00,1,54.43,54.7,54.43,54.7,2
20091001|2009-04-01 05:30,1,54.61,54.61,54.61,54.61,2
20091001|2009-04-01 06:30,1,54.34,54.34,54.34,54.34,1
20091001|2009-04-01 08:00,1,53.86,53.86,53.78,53.79,5
20091001|2009-04-01 08:30,1,54.29,54.33,54.28,54.33,3
20091001|2009-04-01 09:00,1,54.42,54.58,54.42,54.56,5
20091001|2009-04-01 09:30,1,54.56,54.56,54.56,54.56,8
20091001|2009-04-01 10:00,1,54.13,54.13,54.13,54.13,1
20091001|2009-04-01 10:30,1,53.95,54.01,53.8,53.99,28
20091001|2009-04-01 11:00,1,54.16,54.19,54.16,54.19,20
20091001|2009-04-01 11:30,1,53.77,53.77,53.77,53.77,2
20091001|2009-04-01 12:00,1,53.97,54.05,53.91,53.91,13
20091001|2009-04-01 12:30,1,54.03,54.2,54.02,54.2,12
20091001|2009-04-01 13:00,1,54.35,54.35,54.35,54.35,2
20091001|2009-04-01 13:30,1,54.75,54.76,54.75,54.76,9
20091001|2009-04-01 14:00,1,54.59,54.59,54.59,54.59,5
20091001|2009-04-02 03:30,2,56.33,56.33,56.26,56.26,5
20091001|2009-04-02 04:00,2,56.7,57.38,56.7,57.38,6
20091001|2009-04-02 04:30,2,57.11,57.11,56.99,56.99,14
20091001|2009-04-02 05:00,2,57.01,57.36,57.01,57.36,16
20091001|2009-04-02 05:30,2,57.43,57.46,57.43,57.46,4
20091001|2009-04-02 06:00,2,57.17,57.17,57.17,57.17,1
20091001|2009-04-02 06:30,2,57.21,57.21,57.07,57.07,7
20091001|2009-04-02 07:00,2,57.37,57.51,57.37,57.5,8
20091001|2009-04-02 07:30,2,57.27,57.69,57.27,57.4,17
20091001|2009-04-02 08:00,2,57.68,58.18,57.68,58.03,21
20091001|2009-04-02 08:30,2,57.77,58.33,57.77,58.33,21
20091001|2009-04-02 09:00,2,58.43,58.43,58.24,58.3,9
20091001|2009-04-02 09:30,2,58.09,58.52,58.05,58.52,31
20091001|2009-04-02 10:00,2,58.39,58.58,58.36,58.58,14
20091001|2009-04-02 10:30,2,58.14,58.39,58.14,58.39,2
20091001|2009-04-02 11:00,2,58.64,58.64,58.55,58.55,4
20091001|2009-04-02 12:00,2,58.64,58.64,58.56,58.56,18
20091001|2009-04-02 12:30,2,58.84,58.84,58.83,58.84,6
20091001|2009-04-02 13:00,2,59.09,59.26,58.95,59.15,66
20091001|2009-04-02 13:30,2,59.1,59.1,59.05,59.05,10
20091001|2009-04-02 14:00,2,58.92,58.93,58.92,58.93,4
20091001|2009-04-03 03:30,3,59.34,59.34,59.34,59.34,1
20091001|2009-04-03 04:00,3,59.69,59.69,59.64,59.64,2
20091001|2009-04-03 04:30,3,59.45,59.51,59.45,59.51,2
20091001|2009-04-03 05:00,3,59.65,59.65,59.48,59.49,5
20091001|2009-04-03 05:30,3,59.76,59.76,59.76,59.76,1
20091001|2009-04-03 06:00,3,59.51,59.51,59.06,59.06,4
20091001|2009-04-03 06:30,3,58.73,58.73,58.73,58.73,1
20091001|2009-04-03 07:00,3,58.83,58.84,58.83,58.84,6
20091001|2009-04-03 07:30,3,58.77,58.77,58.77,58.77,2
20091001|2009-04-03 08:00,3,58.72,58.78,58.72,58.78,8
20091001|2009-04-03 08:30,3,58.98,58.98,58.8,58.8,9
20091001|2009-04-03 09:00,3,58.89,58.89,58.89,58.89,1
20091001|2009-04-03 09:30,3,58.69,58.69,58.66,58.66,6
20091001|2009-04-03 10:30,3,58.41,58.83,58.41,58.64,7
20091001|2009-04-03 11:00,3,59.1,59.1,59.1,59.1,2
20091001|2009-04-03 11:30,3,59.6,59.63,59.19,59.19,46
20091001|2009-04-03 13:00,3,59.18,59.18,59.18,59.18,2
20091001|2009-04-03 13:30,3,59.43,59.43,59.43,59.43,1
20091001|2009-04-03 14:00,3,59.4,59.4,59.4,59.4,1
20091001|2009-04-06 02:00,6,60.27,60.27,60.27,60.27,2
20091001|2009-04-06 02:30,6,60.28,60.29,60.28,60.29,7
20091001|2009-04-06 03:00,6,60.44,60.44,60.44,60.44,1
20091001|2009-04-06 04:00,6,60.06,60.06,60.06,60.06,1
20091001|2009-04-06 04:30,6,60.22,60.22,59.81,59.87,33
20091001|2009-04-06 05:00,6,60.03,60.03,60.03,60.03,1
20091001|2009-04-06 06:30,6,59.38,59.38,59.2,59.2,5
20091001|2009-04-06 07:30,6,58.78,58.78,58.78,58.78,1
20091001|2009-04-06 08:00,6,58.18,58.18,58.13,58.14,7
20091001|2009-04-06 08:30,6,58.1,58.38,58.1,58.37,68
20091001|2009-04-06 09:00,6,58.9,58.9,58.9,58.9,19
20091001|2009-04-06 09:30,6,58.3,58.3,58.3,58.3,1
20091001|2009-04-06 10:00,6,57.6,57.9,57.6,57.9,5
20091001|2009-04-06 11:00,6,57.9,57.91,57.9,57.91,6
20091001|2009-04-06 11:30,6,58.03,58.03,58.03,58.03,1
20091001|2009-04-06 12:00,6,57.87,57.87,57.87,57.87,1
20091001|2009-04-06 12:30,6,57.78,57.9,57.78,57.9,50
20091001|2009-04-06 13:00,6,58.06,58.32,58.06,58.32,5
20091001|2009-04-06 13:30,6,58.78,58.99,58.74,58.99,12
20091001|2009-04-07 03:00,7,58.9,58.9,58.83,58.83,5
20091001|2009-04-07 03:30,7,58.83,58.83,58.23,58.23,12
20091001|2009-04-07 04:00,7,58.17,58.17,58.17,58.17,1
20091001|2009-04-07 04:30,7,58.17,58.17,58.17,58.17,2
20091001|2009-04-07 06:30,7,58.14,58.16,58.14,58.16,7
20091001|2009-04-07 07:30,7,58.33,58.33,58.33,58.33,1
20091001|2009-04-07 08:00,7,58.1,58.1,58.1,58.1,1
20091001|2009-04-07 08:30,7,57.69,57.92,57.69,57.92,2
20091001|2009-04-07 09:00,7,57.71,57.74,57.71,57.74,2
20091001|2009-04-07 09:30,7,57.91,57.91,57.65,57.65,4
20091001|2009-04-07 10:00,7,57.8,57.8,57.8,57.8,7
20091001|2009-04-07 11:00,7,58.07,58.07,58.07,58.07,6
20091001|2009-04-07 12:00,7,58.15,58.15,58.15,58.15,4
20091001|2009-04-07 12:30,7,57.9,58.19,57.9,58.19,9
20091001|2009-04-07 13:00,7,58.37,58.46,57.95,57.95,33
20091001|2009-04-08 03:00,8,56.87,56.98,56.87,56.98,9
20091001|2009-04-08 04:30,8,56.43,56.53,56.3,56.3,51
20091001|2009-04-08 05:00,8,56.33,56.39,56.32,56.39,21
20091001|2009-04-08 05:30,8,56.65,56.65,56.65,56.65,1
20091001|2009-04-08 07:00,8,56.82,56.82,56.82,56.82,6
20091001|2009-04-08 07:30,8,56.87,57.12,56.87,57.12,13
20091001|2009-04-08 08:00,8,57.16,57.16,57.04,57.04,16
20091001|2009-04-08 08:30,8,57.27,57.27,57.27,57.27,1
20091001|2009-04-08 09:00,8,57.23,57.23,56.71,56.71,23
20091001|2009-04-08 09:30,8,57.15,58.61,57.07,58.51,29
20091001|2009-04-08 10:00,8,58.87,58.87,58.86,58.86,4
20091001|2009-04-08 10:30,8,58.8,59,58.8,58.99,6
20091001|2009-04-08 11:00,8,59.22,59.54,59.22,59.54,3
20091001|2009-04-08 11:30,8,59.64,59.68,59.64,59.68,2
20091001|2009-04-08 12:00,8,59.07,59.23,59.07,59.23,5
20091001|2009-04-08 13:00,8,59.15,59.19,57.9,58.16,16
20091001|2009-04-09 03:00,9,59.36,59.36,59.36,59.36,1
20091001|2009-04-09 04:30,9,59.19,59.19,59.19,59.19,1
20091001|2009-04-09 05:00,9,58.71,58.71,58.71,58.71,1
20091001|2009-04-09 05:30,9,58.83,58.83,58.73,58.77,8
20091001|2009-04-09 07:00,9,59.18,59.18,59.18,59.18,1
20091001|2009-04-09 07:30,9,59.54,59.55,59.54,59.55,2
20091001|2009-04-09 08:00,9,59.8,60.23,59.8,60.23,2
20091001|2009-04-09 09:00,9,59.79,59.79,59.79,59.79,1
20091001|2009-04-09 09:30,9,59.52,59.66,59.46,59.63,9
20091001|2009-04-09 10:00,9,59.52,59.62,59.18,59.18,17
20091001|2009-04-09 10:30,9,58.98,58.98,58.98,58.98,7
20091001|2009-04-09 13:00,9,59.61,60.19,59.61,60.19,9
20091001|2009-04-09 13:30,9,60,60,59.93,59.99,21
20091001|2009-04-13 08:00,13,57.83,57.83,57.41,57.41,5
20091001|2009-04-13 08:30,13,57.51,57.61,57.51,57.61,5
20091001|2009-04-13 09:00,13,57.5,57.63,57.5,57.63,7
20091001|2009-04-13 09:30,13,57.47,57.49,57.35,57.49,11
20091001|2009-04-13 10:30,13,57.54,57.6,57.46,57.46,6
20091001|2009-04-13 11:00,13,58.08,58.08,58.08,58.08,1
20091001|2009-04-13 11:30,13,58.67,58.68,58.67,58.68,3
20091001|2009-04-13 12:30,13,59.64,59.64,59.64,59.64,1
20091001|2009-04-13 13:00,13,58.97,58.97,58.97,58.97,1
20091001|2009-04-14 03:30,14,58.41,58.67,58.39,58.67,12
20091001|2009-04-14 04:00,14,58.94,58.94,58.94,58.94,1
20091001|2009-04-14 04:30,14,59.4,59.4,59.4,59.4,1
20091001|2009-04-14 07:30,14,59.01,59.31,58.54,58.54,11
20091001|2009-04-14 09:00,14,58.7,58.71,58.7,58.71,9
20091001|2009-04-14 09:30,14,59.25,59.25,59.1,59.11,24
20091001|2009-04-14 10:00,14,58.54,58.64,58.46,58.46,25
20091001|2009-04-14 10:30,14,58.98,58.99,58.98,58.99,3
20091001|2009-04-14 12:00,14,58.11,58.12,57.95,57.98,51
20091001|2009-04-14 12:30,14,58.21,58.21,58.21,58.21,1
20091001|2009-04-14 13:00,14,58.15,58.15,58.11,58.11,6
20091001|2009-04-14 14:30,14,57.97,57.97,57.97,57.97,3
20091001|2009-04-15 03:00,15,58.66,58.66,58.66,58.66,1
20091001|2009-04-15 04:00,15,58.78,58.78,58.78,58.78,1
20091001|2009-04-15 04:30,15,58.43,58.43,58.43,58.43,1
20091001|2009-04-15 05:30,15,58.62,58.62,58.62,58.62,2
20091001|2009-04-15 06:00,15,58.51,58.51,58.51,58.51,1
20091001|2009-04-15 07:30,15,57.85,57.85,57.73,57.81,6
20091001|2009-04-15 08:00,15,57.67,57.67,57.67,57.67,2
20091001|2009-04-15 08:30,15,57.93,58.15,57.88,58.15,12
20091001|2009-04-15 09:30,15,57.63,57.63,57.19,57.19,6
20091001|2009-04-15 10:00,15,57.29,57.43,57.29,57.43,13
20091001|2009-04-15 10:30,15,57.83,57.98,57.83,57.98,4
20091001|2009-04-15 11:00,15,58.08,58.11,57.5,57.5,9
20091001|2009-04-15 13:00,15,57.72,57.72,57.72,57.72,1
20091001|2009-04-15 13:30,15,57.74,57.74,57.74,57.74,1
20091001|2009-04-16 05:30,16,57.85,57.85,57.41,57.41,33
20091001|2009-04-16 07:30,16,57.72,58.03,57.72,58.03,8
20091001|2009-04-16 08:00,16,58.35,58.35,58.35,58.35,1
20091001|2009-04-16 08:30,16,58.42,58.42,57.77,57.77,10
20091001|2009-04-16 09:00,16,57.76,57.9,57.76,57.9,2
20091001|2009-04-16 09:30,16,57.88,57.88,57.84,57.84,2
20091001|2009-04-16 10:00,16,57.88,58.11,57.88,58.1,111
20091001|2009-04-16 10:30,16,58,58,58,58,9
20091001|2009-04-16 11:00,16,58.13,58.26,57.99,57.99,28
20091001|2009-04-16 11:30,16,57.95,58.11,57.95,58.11,4
20091001|2009-04-16 12:00,16,58.22,58.24,57.98,57.99,13
20091001|2009-04-16 13:00,16,57.89,58.03,57.89,58.03,7
20091001|2009-04-16 13:30,16,58.02,58.02,57.98,57.98,4
20091001|2009-04-17 03:30,17,57.64,57.64,57.64,57.64,1
20091001|2009-04-17 04:00,17,57.46,57.46,57.46,57.46,1
20091001|2009-04-17 07:00,17,57.72,57.72,57.72,57.72,1
20091001|2009-04-17 07:30,17,57.99,58.28,57.99,58.28,3
20091001|2009-04-17 08:00,17,58.31,58.76,58.31,58.76,88
20091001|2009-04-17 08:30,17,58.4,58.4,58.07,58.08,26
20091001|2009-04-17 09:00,17,58.24,58.29,58.21,58.29,8
20091001|2009-04-17 09:30,17,57.89,58.17,57.89,58.17,6
20091001|2009-04-17 10:00,17,58.2,58.2,58.2,58.2,1
20091001|2009-04-17 11:00,17,57.87,57.87,57.79,57.79,3
20091001|2009-04-17 11:30,17,57.88,57.94,57.88,57.94,3
20091001|2009-04-17 13:00,17,58.23,58.23,58.14,58.14,6
20091001|2009-04-17 13:30,17,58,58,57.99,57.99,2
20091001|2009-04-20 03:00,20,57.48,57.48,57.46,57.46,2
20091001|2009-04-20 03:30,20,57.34,57.34,57.34,57.34,1
20091001|2009-04-20 04:00,20,57.25,57.25,56.63,56.65,10
20091001|2009-04-20 05:00,20,56.49,56.49,56.49,56.49,1
20091001|2009-04-20 05:30,20,56.46,56.46,56.46,56.46,2
20091001|2009-04-20 06:30,20,56.43,56.43,56.43,56.43,1
20091001|2009-04-20 07:00,20,56.07,56.07,56.07,56.07,1
20091001|2009-04-20 07:30,20,56.13,56.13,56.13,56.13,6
20091001|2009-04-20 08:00,20,55.84,55.84,55.07,55.46,35
20091001|2009-04-20 08:30,20,55.47,55.47,55.47,55.47,1
20091001|2009-04-20 09:00,20,55.32,55.32,54.85,54.85,80
20091001|2009-04-20 09:30,20,54.87,54.94,54.75,54.75,29
20091001|2009-04-20 10:00,20,54.98,55.13,54.98,54.98,7
20091001|2009-04-20 10:30,20,55.05,55.12,55.01,55.12,8
20091001|2009-04-20 11:00,20,54.98,55.08,54.98,55.08,5
20091001|2009-04-20 11:30,20,54.94,55.29,54.94,55.29,10
20091001|2009-04-20 12:00,20,54.96,54.98,54.96,54.98,5
20091001|2009-04-20 13:00,20,54.96,54.96,54.5,54.5,4
20091001|2009-04-21 03:00,21,54.71,54.73,54.71,54.73,3
20091001|2009-04-21 04:00,21,55.12,55.12,55.12,55.12,1
20091001|2009-04-21 05:00,21,54.97,55.08,54.97,55,7
20091001|2009-04-21 05:30,21,55,55.11,54.84,54.84,11
20091001|2009-04-21 06:00,21,54.61,55.04,54.61,55.04,4
20091001|2009-04-21 07:00,21,54.34,54.34,54.29,54.3,8
20091001|2009-04-21 07:30,21,54.61,54.62,54.56,54.56,6
20091001|2009-04-21 08:00,21,53.97,54.11,53.1,53.15,22
20091001|2009-04-21 08:30,21,53.53,53.81,53.53,53.81,8
20091001|2009-04-21 09:00,21,53.87,53.87,53.56,53.81,10
20091001|2009-04-21 09:30,21,53.71,53.79,53.66,53.79,26
20091001|2009-04-21 10:00,21,54.07,54.39,54.05,54.39,60
20091001|2009-04-21 10:30,21,54.4,54.82,54.4,54.74,49
20091001|2009-04-21 11:00,21,54.96,54.96,54.9,54.9,2
20091001|2009-04-21 12:30,21,55.02,55.03,54.98,54.98,6
20091001|2009-04-21 13:00,21,54.85,54.85,54.46,54.62,6
20091001|2009-04-21 13:30,21,54.79,54.79,54.79,54.79,1
20091001|2009-04-22 03:00,22,54.57,54.57,54.57,54.57,1
20091001|2009-04-22 03:30,22,54.59,54.59,54.59,54.59,1
20091001|2009-04-22 04:00,22,54.63,54.63,54.63,54.63,1
20091001|2009-04-22 05:00,22,54.73,54.73,54.73,54.73,5
20091001|2009-04-22 05:30,22,54.58,54.58,54.58,54.58,1
20091001|2009-04-22 06:00,22,54.52,54.56,54.52,54.56,9
20091001|2009-04-22 06:30,22,54.39,54.48,54.39,54.48,4
20091001|2009-04-22 07:00,22,54.4,54.4,54.4,54.4,5
20091001|2009-04-22 07:30,22,54.4,54.45,53.99,53.99,47
20091001|2009-04-22 08:00,22,53.8,54.29,53.78,54.29,20
20091001|2009-04-22 08:30,22,54.31,54.31,54,54,20
20091001|2009-04-22 09:00,22,54.35,54.63,53.94,53.94,41
20091001|2009-04-22 09:30,22,54.17,54.26,53.71,53.71,96
20091001|2009-04-22 10:00,22,53.71,54.16,53.64,54.16,77
20091001|2009-04-22 11:30,22,53.86,54.02,53.86,54.02,22
20091001|2009-04-22 12:00,22,54.03,54.26,53.96,54.21,32
20091001|2009-04-22 12:30,22,54.11,54.14,54.11,54.14,2
20091001|2009-04-22 13:00,22,54.3,54.56,54.25,54.56,6
20091001|2009-04-23 03:00,23,54.32,54.32,54.28,54.28,2
20091001|2009-04-23 04:00,23,54.43,54.43,54.43,54.43,1
20091001|2009-04-23 05:00,23,54.74,54.82,54.74,54.82,4
20091001|2009-04-23 05:30,23,54.86,54.86,54.58,54.64,5
20091001|2009-04-23 06:00,23,54.72,54.87,54.71,54.83,13
20091001|2009-04-23 06:30,23,54.72,54.72,54.72,54.72,1
20091001|2009-04-23 07:00,23,54.63,54.67,54.63,54.67,10
20091001|2009-04-23 07:30,23,54.44,54.57,54.44,54.57,21
20091001|2009-04-23 08:00,23,54.79,54.8,54.75,54.75,53
20091001|2009-04-23 08:30,23,54.58,54.58,54.3,54.38,19
20091001|2009-04-23 09:30,23,54.45,54.63,54.39,54.63,17
20091001|2009-04-23 10:00,23,54.11,54.11,54.11,54.11,2
20091001|2009-04-23 10:30,23,54.04,54.09,53.9,53.9,29
20091001|2009-04-23 11:00,23,54.08,54.17,54.08,54.17,8
20091001|2009-04-23 11:30,23,54.21,54.35,54.21,54.35,6
20091001|2009-04-23 12:30,23,54.22,54.22,54.22,54.22,1
20091001|2009-04-23 13:00,23,54.16,54.55,54.01,54.55,32
20091001|2009-04-24 03:00,24,54.42,54.42,54.35,54.35,4
20091001|2009-04-24 04:30,24,54.46,54.46,54.46,54.46,1
20091001|2009-04-24 06:30,24,54.74,54.77,54.74,54.77,4
20091001|2009-04-24 07:00,24,54.98,55.05,54.96,55.05,3
20091001|2009-04-24 07:30,24,55.11,55.37,55.1,55.21,10
20091001|2009-04-24 08:00,24,55.52,55.98,55.52,55.65,32
20091001|2009-04-24 08:30,24,55.72,55.83,55.72,55.83,2
20091001|2009-04-24 09:00,24,55.83,55.87,55.83,55.87,7
20091001|2009-04-24 09:30,24,55.84,55.91,55.84,55.91,26
20091001|2009-04-24 10:00,24,56.01,56.24,55.64,55.65,52
20091001|2009-04-24 10:30,24,55.88,55.88,55.8,55.8,2
20091001|2009-04-24 11:00,24,55.78,55.78,55.78,55.78,1
20091001|2009-04-24 11:30,24,55.96,55.96,55.96,55.96,1
20091001|2009-04-24 12:00,24,55.92,55.92,55.92,55.92,2
20091001|2009-04-24 12:30,24,55.62,55.83,55.62,55.83,3
20091001|2009-04-24 13:00,24,55.68,55.96,55.56,55.96,18
20091001|2009-04-27 02:30,27,54.17,54.17,53.78,54.1,6
20091001|2009-04-27 03:00,27,53.81,53.81,53.81,53.81,1
20091001|2009-04-27 04:00,27,53.59,53.59,53.33,53.33,8
20091001|2009-04-27 04:30,27,53.56,53.56,53.53,53.53,2
20091001|2009-04-27 05:00,27,53.83,53.83,53.8,53.8,8
20091001|2009-04-27 05:30,27,53.84,53.84,53.73,53.73,2
20091001|2009-04-27 06:00,27,53.61,53.61,53.58,53.58,8
20091001|2009-04-27 07:00,27,53.88,53.88,53.88,53.88,5
20091001|2009-04-27 07:30,27,53.66,53.79,53.65,53.65,10
20091001|2009-04-27 08:00,27,53.51,53.51,53.2,53.2,18
20091001|2009-04-27 08:30,27,53.41,53.76,53.41,53.69,47
20091001|2009-04-27 09:30,27,53.9,54.43,53.9,54.43,7
20091001|2009-04-27 10:00,27,54.43,54.59,54.23,54.47,21
20091001|2009-04-27 10:30,27,54.35,54.51,54.35,54.47,19
20091001|2009-04-27 11:00,27,54.65,55.29,54.65,55.28,30
20091001|2009-04-27 11:30,27,54.65,54.65,54.65,54.65,1
20091001|2009-04-27 12:00,27,54.08,54.08,53.87,53.91,20
20091001|2009-04-27 12:30,27,54.1,54.1,54.1,54.1,1
20091001|2009-04-27 13:00,27,54.28,54.28,54.13,54.22,6
20091001|2009-04-27 13:30,27,54.63,54.63,54.63,54.63,2
20091001|2009-04-28 03:00,28,53.32,53.32,53.32,53.32,1
20091001|2009-04-28 03:30,28,53.45,53.52,53.44,53.46,7
20091001|2009-04-28 04:00,28,53.52,53.52,53.27,53.27,20
20091001|2009-04-28 04:30,28,53.34,53.47,53.34,53.34,14
20091001|2009-04-28 06:30,28,53.89,53.89,53.89,53.89,1
20091001|2009-04-28 08:00,28,53.4,53.4,53.4,53.4,1
20091001|2009-04-28 09:00,28,53.91,53.94,53.75,53.94,5
20091001|2009-04-28 09:30,28,54.06,54.07,53.85,53.85,16
20091001|2009-04-28 13:00,28,53.99,54.38,53.99,54.38,52
20091001|2009-04-29 03:30,29,54.51,54.55,54.51,54.55,3
20091001|2009-04-29 04:00,29,54.84,54.9,54.84,54.9,9
20091001|2009-04-29 04:30,29,54.99,54.99,54.99,54.99,1
20091001|2009-04-29 07:00,29,54.64,54.82,54.64,54.66,7
20091001|2009-04-29 07:30,29,54.74,54.74,54.74,54.74,1
20091001|2009-04-29 08:00,29,54.82,54.82,54.82,54.82,9
20091001|2009-04-29 08:30,29,54.86,55.35,54.84,55.32,19
20091001|2009-04-29 09:30,29,55.39,55.54,55.2,55.2,32
20091001|2009-04-29 10:00,29,55.2,55.31,55.2,55.31,2
20091001|2009-04-29 10:30,29,55.19,55.19,55.19,55.19,2
20091001|2009-04-29 11:00,29,55.53,55.59,54.91,54.91,21
20091001|2009-04-29 12:00,29,55.09,55.27,55.09,55.27,12
20091001|2009-04-29 13:00,29,55.48,55.48,55.16,55.29,15
20091001|2009-04-29 13:30,29,55.34,55.44,55.34,55.44,3
20091001|2009-04-30 02:00,30,55.95,55.95,55.95,55.95,1
20091001|2009-04-30 03:00,30,55.66,55.82,55.63,55.82,5
20091001|2009-04-30 03:30,30,55.81,55.81,55.69,55.79,28
20091001|2009-04-30 04:00,30,55.82,55.91,55.82,55.86,15
20091001|2009-04-30 04:30,30,55.73,55.73,55.69,55.69,3
20091001|2009-04-30 05:00,30,55.81,55.81,55.81,55.81,1
20091001|2009-04-30 05:30,30,55.81,55.81,55.79,55.81,17
20091001|2009-04-30 07:30,30,55.65,55.69,55.41,55.53,8
20091001|2009-04-30 08:00,30,55.5,55.5,54.62,54.68,40
20091001|2009-04-30 08:30,30,55.14,55.14,55.12,55.12,9
20091001|2009-04-30 09:00,30,55.11,55.11,55.11,55.11,1
20091001|2009-04-30 09:30,30,55.14,55.6,55.14,55.6,2
20091001|2009-04-30 10:00,30,55.65,55.78,55.65,55.78,6
20091001|2009-04-30 10:30,30,55.35,55.35,55.27,55.27,6
20091001|2009-04-30 11:30,30,55.19,55.19,55.13,55.14,3
20091001|2009-04-30 12:00,30,55.08,55.1,54.82,54.91,14
20091001|2009-04-30 12:30,30,55.16,55.16,55.16,55.16,3
20091001|2009-04-30 13:00,30,55.37,55.38,55.37,55.37,8
20091001|2009-04-30 22:30,1,55,55,55,55,2
20091001|2009-05-01 01:30,1,55,55,55,55,3
20091001|2009-05-01 04:00,1,54.65,54.69,54.65,54.69,5
20091001|2009-05-01 05:30,1,55.1,55.2,55.1,55.2,40
20091001|2009-05-01 06:00,1,55.14,55.14,55.14,55.14,1
20091001|2009-05-01 06:30,1,55.04,55.04,55.04,55.04,11
20091001|2009-05-01 07:00,1,55.36,55.72,55.36,55.67,19
20091001|2009-05-01 07:30,1,55.68,55.7,55.68,55.7,2
20091001|2009-05-01 08:00,1,56.14,56.16,56.14,56.16,3
20091001|2009-05-01 08:30,1,56.19,56.6,56.18,56.53,19
20091001|2009-05-01 09:00,1,56.51,56.51,56.28,56.29,17
20091001|2009-05-01 09:30,1,56.41,56.91,56.41,56.91,23
20091001|2009-05-01 10:00,1,56.7,57.81,56.68,57.56,53
20091001|2009-05-01 10:30,1,57.12,57.18,57.12,57.18,4
20091001|2009-05-01 11:00,1,57.25,57.25,57.25,57.25,1
20091001|2009-05-01 11:30,1,57.35,57.42,57.34,57.4,99
20091001|2009-05-01 12:00,1,57.51,57.52,57.49,57.49,3
20091001|2009-05-01 13:00,1,57.7,57.91,57.68,57.83,12
20091001|2009-05-01 13:30,1,57.44,57.5,57.44,57.5,9
20091001|2009-05-01 14:30,1,57.35,57.35,57.35,57.35,10
20091001|2009-05-01 15:30,1,57.24,57.24,57.24,57.24,2
20091001|2009-05-04 06:00,4,57.57,57.57,57.57,57.57,1
20091001|2009-05-04 06:30,4,57.49,57.49,57.49,57.49,1
20091001|2009-05-04 07:30,4,57.64,57.66,57.64,57.66,2
20091001|2009-05-04 08:00,4,58.36,58.55,58.18,58.26,74
20091001|2009-05-04 08:30,4,58.38,58.68,58.38,58.68,19
20091001|2009-05-04 09:00,4,58.78,58.85,58.78,58.85,25
20091001|2009-05-04 09:30,4,58.82,58.94,58.73,58.73,26
20091001|2009-05-04 10:00,4,58.77,58.94,58.74,58.81,28
20091001|2009-05-04 10:30,4,58.72,58.72,58.72,58.72,2
20091001|2009-05-04 11:00,4,58.83,58.85,58.83,58.85,12
20091001|2009-05-04 11:30,4,58.88,58.95,58.88,58.91,16
20091001|2009-05-04 12:00,4,58.85,58.88,58.82,58.82,13
20091001|2009-05-04 12:30,4,59.1,59.23,59.1,59.18,38
20091001|2009-05-04 13:00,4,59.3,59.75,59.15,59.75,90
20091001|2009-05-04 13:30,4,59.68,59.68,59.64,59.64,4
20091001|2009-05-05 02:00,5,58.93,58.93,58.92,58.92,2
20091001|2009-05-05 03:30,5,59.02,59.24,59.02,59.24,5
20091001|2009-05-05 05:00,5,59.29,59.6,59.29,59.6,12
20091001|2009-05-05 05:30,5,59.57,59.57,59.55,59.55,17
20091001|2009-05-05 06:00,5,59.43,59.43,59.33,59.33,21
20091001|2009-05-05 06:30,5,59.1,59.1,59.09,59.09,6
20091001|2009-05-05 07:00,5,59.35,59.35,59.34,59.35,9
20091001|2009-05-05 07:30,5,59.53,59.92,59.52,59.92,95
20091001|2009-05-05 08:00,5,59.68,59.68,59.41,59.45,20
20091001|2009-05-05 08:30,5,59.56,59.59,59.22,59.49,32
20091001|2009-05-05 09:00,5,59.62,59.62,59.45,59.45,2
20091001|2009-05-05 09:30,5,59.19,59.42,59.19,59.42,24
20091001|2009-05-05 10:00,5,58.85,58.85,58.85,58.85,3
20091001|2009-05-05 10:30,5,59.26,59.36,59.11,59.13,17
20091001|2009-05-05 11:00,5,59.1,59.25,59.03,59.08,45
20091001|2009-05-05 11:30,5,59.16,59.19,59.15,59.15,18
20091001|2009-05-05 12:00,5,59.39,59.41,59.37,59.37,3
20091001|2009-05-05 12:30,5,59.32,59.32,59.25,59.25,5
20091001|2009-05-05 13:00,5,59.34,59.34,59.16,59.16,8
20091001|2009-05-05 14:00,5,58.81,58.81,58.78,58.78,6
20091001|2009-05-06 02:30,6,59.18,59.18,59.18,59.18,1
20091001|2009-05-06 03:00,6,59.32,59.32,59.32,59.32,2
20091001|2009-05-06 03:30,6,59.18,59.18,59.18,59.18,1
20091001|2009-05-06 05:00,6,59.2,59.22,59.2,59.2,3
20091001|2009-05-06 05:30,6,58.99,59.03,58.98,59.02,4
20091001|2009-05-06 06:00,6,58.99,58.99,58.95,58.95,30
20091001|2009-05-06 07:00,6,59.27,59.35,59.27,59.35,17
20091001|2009-05-06 07:30,6,59.37,59.63,59.29,59.63,47
20091001|2009-05-06 08:00,6,59.75,60.05,59.74,60.05,61
20091001|2009-05-06 08:30,6,59.95,59.96,59.64,59.96,39
20091001|2009-05-06 09:00,6,59.85,59.88,59.57,59.57,20
20091001|2009-05-06 09:30,6,59.89,60.13,59.81,59.98,14
20091001|2009-05-06 10:00,6,60.04,60.12,59.73,59.73,13
20091001|2009-05-06 11:00,6,60.2,60.72,60.15,60.55,98
20091001|2009-05-06 11:30,6,60.48,60.48,60.48,60.48,1
20091001|2009-05-06 12:00,6,60.34,60.34,60.34,60.34,1
20091001|2009-05-06 12:30,6,60.27,60.61,60.27,60.53,19
20091001|2009-05-06 13:00,6,60.44,60.72,60.44,60.72,8
20091001|2009-05-06 13:30,6,60.64,60.66,60.6,60.6,32
20091001|2009-05-06 14:00,6,60.55,60.55,60.55,60.55,5
20091001|2009-05-07 03:00,7,61.66,61.81,61.66,61.8,4
20091001|2009-05-07 03:30,7,61.67,61.67,61.63,61.63,2
20091001|2009-05-07 04:00,7,61.6,61.6,61.46,61.48,3
20091001|2009-05-07 05:30,7,61.93,61.93,61.86,61.86,9
20091001|2009-05-07 06:00,7,62.07,62.13,62.03,62.07,33
20091001|2009-05-07 06:30,7,62.08,62.08,62.03,62.03,2
20091001|2009-05-07 07:00,7,61.89,61.89,61.89,61.89,1
20091001|2009-05-07 07:30,7,61.72,61.72,61.72,61.72,4
20091001|2009-05-07 08:00,7,62,62.25,61.98,62.24,70
20091001|2009-05-07 08:30,7,62,62.29,62,62.03,19
20091001|2009-05-07 09:00,7,61.69,61.81,61.51,61.51,42
20091001|2009-05-07 09:30,7,61.03,61.46,61.03,61.46,90
20091001|2009-05-07 10:00,7,61.11,61.12,60.8,60.8,60
20091001|2009-05-07 10:30,7,61.02,61.35,60.92,61.35,51
20091001|2009-05-07 11:30,7,61.45,61.45,61.45,61.45,8
20091001|2009-05-07 12:30,7,60.35,60.35,59.83,59.96,33
20091001|2009-05-07 13:00,7,60.16,60.79,59.8,60.77,40
20091001|2009-05-07 13:30,7,60.6,60.6,60.41,60.57,3
20091001|2009-05-08 04:30,8,61.58,61.58,61.58,61.58,1
20091001|2009-05-08 05:00,8,61.49,61.49,61.37,61.37,12
20091001|2009-05-08 05:30,8,61.66,61.75,61.66,61.75,7
20091001|2009-05-08 06:00,8,61.79,61.83,61.75,61.81,34
20091001|2009-05-08 06:30,8,61.97,61.97,61.97,61.97,2
20091001|2009-05-08 07:30,8,61.61,62.01,61.57,62,25
20091001|2009-05-08 08:00,8,61.97,61.98,61.52,61.57,175
20091001|2009-05-08 08:30,8,61.57,61.66,61.31,61.46,206
20091001|2009-05-08 09:00,8,61.4,61.4,61.09,61.28,27
20091001|2009-05-08 09:30,8,61.33,61.34,61.31,61.31,10
20091001|2009-05-08 10:00,8,61.16,61.25,61.04,61.17,88
20091001|2009-05-08 10:30,8,61.15,61.31,60.94,61.3,138
20091001|2009-05-08 11:00,8,61.27,61.58,61.27,61.58,24
20091001|2009-05-08 12:00,8,61.82,61.82,61.82,61.82,2
20091001|2009-05-08 12:30,8,61.69,62.04,61.69,61.79,11
20091001|2009-05-08 13:00,8,61.95,62.25,61.95,62.15,67
20091001|2009-05-08 13:30,8,62.14,62.15,62.14,62.15,3
20091001|2009-05-11 01:30,11,61.66,61.66,61.66,61.66,1
20091001|2009-05-11 04:00,11,60.96,61.04,60.96,61.04,9
20091001|2009-05-11 04:30,11,60.93,60.93,60.89,60.89,2
20091001|2009-05-11 07:00,11,60.49,60.49,60.32,60.32,2
20091001|2009-05-11 07:30,11,60.81,61.05,60.74,61.05,6
20091001|2009-05-11 08:30,11,61.04,61.04,60.88,60.88,15
20091001|2009-05-11 09:00,11,61.26,61.7,61.19,61.7,46
20091001|2009-05-11 09:30,11,61.63,61.9,61.63,61.9,8
20091001|2009-05-11 10:00,11,61.26,61.28,61.26,61.28,6
20091001|2009-05-11 10:30,11,61.13,61.13,61.1,61.1,3
20091001|2009-05-11 11:00,11,61.19,61.19,61.19,61.19,1
20091001|2009-05-11 13:00,11,61.45,61.96,61.45,61.84,33
20091001|2009-05-12 02:00,12,61.65,61.65,61.65,61.65,50
20091001|2009-05-12 02:30,12,62.26,62.26,62.26,62.26,5
20091001|2009-05-12 03:30,12,62.26,62.26,62.25,62.25,2
20091001|2009-05-12 04:00,12,62.45,62.64,62.45,62.64,16
20091001|2009-05-12 05:00,12,62.25,62.25,62.23,62.23,3
20091001|2009-05-12 06:30,12,62.73,62.73,62.68,62.72,30
20091001|2009-05-12 07:00,12,62.91,62.91,62.9,62.91,38
20091001|2009-05-12 07:30,12,62.92,63,62.92,62.94,16
20091001|2009-05-12 08:00,12,62.58,62.58,62.38,62.55,16
20091001|2009-05-12 08:30,12,62.31,62.31,62.07,62.07,15
20091001|2009-05-12 09:00,12,62.08,62.08,62.04,62.04,2
20091001|2009-05-12 09:30,12,62.01,62.01,61.8,61.8,37
20091001|2009-05-12 10:30,12,61.91,61.91,61.7,61.71,4
20091001|2009-05-12 11:00,12,61.91,61.91,61.47,61.47,5
20091001|2009-05-12 11:30,12,61.47,61.75,61.47,61.75,9
20091001|2009-05-12 12:00,12,61.93,62.06,61.93,62.06,7
20091001|2009-05-12 12:30,12,62.18,62.2,62.18,62.19,48
20091001|2009-05-12 13:00,12,62.1,62.33,62.1,62.23,31
20091001|2009-05-12 13:30,12,62.17,62.27,62.06,62.26,5
20091001|2009-05-13 02:00,13,62.88,62.94,62.88,62.94,7
20091001|2009-05-13 02:30,13,62.76,62.76,62.73,62.75,3
20091001|2009-05-13 03:00,13,62.7,62.7,62.7,62.7,3
20091001|2009-05-13 03:30,13,62.74,62.74,62.74,62.74,1
20091001|2009-05-13 04:00,13,62.79,62.82,62.79,62.82,2
20091001|2009-05-13 04:30,13,62.72,62.73,62.7,62.7,14
20091001|2009-05-13 05:00,13,62.29,62.41,62.29,62.41,12
20091001|2009-05-13 05:30,13,62.37,62.37,62.37,62.37,1
20091001|2009-05-13 06:30,13,62.05,62.11,62.05,62.11,3
20091001|2009-05-13 07:00,13,62.27,62.27,62.27,62.27,19
20091001|2009-05-13 07:30,13,62.01,62.04,61.8,61.8,9
20091001|2009-05-13 08:00,13,61.72,61.72,61.7,61.7,20
20091001|2009-05-13 08:30,13,61.71,61.71,61.71,61.71,1
20091001|2009-05-13 09:00,13,62.13,62.13,62.13,62.13,4
20091001|2009-05-13 09:30,13,62.73,62.73,62.11,62.11,57
20091001|2009-05-13 10:00,13,62.2,62.41,62.11,62.11,66
20091001|2009-05-13 10:30,13,62.08,62.08,61.97,61.97,4
20091001|2009-05-13 11:00,13,62,62.36,62,62.26,11
20091001|2009-05-13 11:30,13,62.04,62.07,61.95,61.95,15
20091001|2009-05-13 12:00,13,61.65,61.68,61.44,61.47,55
20091001|2009-05-13 12:30,13,61.28,61.85,61.28,61.85,14
20091001|2009-05-13 13:00,13,61.37,61.46,61.01,61.39,29
20091001|2009-05-13 13:30,13,61.56,61.56,61.56,61.56,1
20091001|2009-05-14 03:00,14,60.72,60.72,60.72,60.72,1
20091001|2009-05-14 05:30,14,60.46,60.46,60.33,60.35,27
20091001|2009-05-14 06:00,14,60.63,60.64,60.63,60.63,4
20091001|2009-05-14 06:30,14,60.54,60.73,60.51,60.73,22
20091001|2009-05-14 07:00,14,60.69,60.69,60.63,60.67,11
20091001|2009-05-14 07:30,14,60.55,60.78,60.39,60.75,40
20091001|2009-05-14 08:00,14,60.99,61.05,60.92,61.03,33
20091001|2009-05-14 08:30,14,61.08,61.11,60.85,60.88,32
20091001|2009-05-14 09:00,14,61,61.03,60.69,60.69,34
20091001|2009-05-14 09:30,14,60.97,60.97,60.64,60.72,106
20091001|2009-05-14 10:30,14,60.68,60.68,60.57,60.64,43
20091001|2009-05-14 11:00,14,61.03,61.13,61.03,61.13,2
20091001|2009-05-14 11:30,14,61.18,61.18,61,61.08,5
20091001|2009-05-14 12:30,14,61.22,61.24,61.12,61.12,22
20091001|2009-05-14 13:00,14,61.62,62.11,61.62,62.11,55
20091001|2009-05-14 13:30,14,61.82,61.82,61.76,61.76,16
20091001|2009-05-15 03:30,15,61.85,61.85,61.69,61.72,13
20091001|2009-05-15 04:00,15,61.62,61.65,61.62,61.65,8
20091001|2009-05-15 04:30,15,61.36,61.36,61.34,61.34,5
20091001|2009-05-15 05:00,15,61.1,61.12,60.98,61.07,9
20091001|2009-05-15 05:30,15,61.08,61.08,61.08,61.08,5
20091001|2009-05-15 06:00,15,60.88,60.88,60.86,60.86,2
20091001|2009-05-15 06:30,15,60.7,60.7,60.61,60.64,4
20091001|2009-05-15 07:00,15,60.47,60.74,60.43,60.61,100
20091001|2009-05-15 07:30,15,60.71,60.88,60.71,60.88,4
20091001|2009-05-15 08:00,15,60.94,60.94,60.72,60.72,14
20091001|2009-05-15 08:30,15,60.89,61.23,60.77,61.23,15
20091001|2009-05-15 09:00,15,60.96,60.96,60.96,60.96,1
20091001|2009-05-15 09:30,15,61.09,61.32,61.09,61.32,11
20091001|2009-05-15 10:00,15,61.03,61.03,60.75,60.75,37
20091001|2009-05-15 10:30,15,60.76,60.76,60.5,60.51,56
20091001|2009-05-15 11:00,15,60.34,60.34,59.97,59.99,32
20091001|2009-05-15 11:30,15,59.71,59.71,59.35,59.35,35
20091001|2009-05-15 12:00,15,59.41,59.71,59.4,59.52,24
20091001|2009-05-15 12:30,15,59.75,59.75,59.75,59.75,1
20091001|2009-05-15 13:00,15,59.52,59.88,59.2,59.41,33
20091001|2009-05-15 13:30,15,59.5,59.55,59.49,59.49,17
20091001|2009-05-18 03:30,18,59.64,59.64,59.54,59.54,6
20091001|2009-05-18 04:00,18,59.82,59.87,59.82,59.87,3
20091001|2009-05-18 04:30,18,59.89,59.9,59.89,59.89,4
20091001|2009-05-18 05:00,18,60.04,60.2,60.01,60.2,25
20091001|2009-05-18 06:00,18,60.18,60.28,60.18,60.27,4
20091001|2009-05-18 06:30,18,60.37,60.44,60.37,60.43,16
20091001|2009-05-18 07:00,18,60.38,60.5,60.38,60.5,9
20091001|2009-05-18 07:30,18,60.83,60.83,60.83,60.83,1
20091001|2009-05-18 08:00,18,61.23,61.28,60.9,60.9,8
20091001|2009-05-18 08:30,18,60.9,60.9,60.9,60.9,1
20091001|2009-05-18 09:00,18,60.71,60.86,60.71,60.86,5
20091001|2009-05-18 09:30,18,61.04,61.07,61.04,61.07,8
20091001|2009-05-18 10:30,18,60.86,60.94,60.86,60.93,3
20091001|2009-05-18 11:00,18,60.86,60.9,60.86,60.9,4
20091001|2009-05-18 11:30,18,61.37,61.48,61.37,61.45,14
20091001|2009-05-18 12:00,18,61.45,61.76,61.45,61.48,20
20091001|2009-05-18 12:30,18,61.4,61.94,61.4,61.94,3
20091001|2009-05-18 13:00,18,61.59,61.75,61.58,61.75,19
20091001|2009-05-18 13:30,18,61.75,61.75,61.75,61.75,15
20091001|2009-05-19 02:00,19,62.8,62.8,62.8,62.8,1
20091001|2009-05-19 04:00,19,62.81,62.82,62.5,62.5,11
20091001|2009-05-19 04:30,19,62.36,62.39,62.35,62.35,5
20091001|2009-05-19 05:30,19,62.37,62.45,62.37,62.43,10
20091001|2009-05-19 06:30,19,62.09,62.09,61.98,61.98,5
20091001|2009-05-19 07:00,19,62.28,62.36,62.25,62.36,21
20091001|2009-05-19 07:30,19,62.38,62.38,61.75,61.92,24
20091001|2009-05-19 08:00,19,61.74,62.14,61.69,62.14,41
20091001|2009-05-19 08:30,19,62.17,62.19,61.32,61.32,14
20091001|2009-05-19 09:00,19,61.38,61.7,61.36,61.68,31
20091001|2009-05-19 09:30,19,61.84,61.98,61.78,61.85,14
20091001|2009-05-19 10:00,19,61.31,61.46,61.16,61.34,8
20091001|2009-05-19 10:30,19,61.61,61.73,61.6,61.73,13
20091001|2009-05-19 11:00,19,61.72,62,61.69,61.99,23
20091001|2009-05-19 11:30,19,62.1,62.1,62.1,62.1,2
20091001|2009-05-19 12:00,19,61.84,62.45,61.84,62.3,29
20091001|2009-05-19 12:30,19,62.33,62.33,62.33,62.33,2
20091001|2009-05-19 13:00,19,62.12,62.25,62.12,62.23,6
20091001|2009-05-19 14:00,19,62.22,62.22,62.22,62.22,1
20091001|2009-05-20 02:30,20,62.68,62.68,62.68,62.68,1
20091001|2009-05-20 03:30,20,62.66,62.67,62.66,62.67,3
20091001|2009-05-20 04:00,20,62.68,62.68,62.68,62.68,3
20091001|2009-05-20 04:30,20,62.7,62.7,62.52,62.52,12
20091001|2009-05-20 05:00,20,62.55,62.58,62.36,62.58,49
20091001|2009-05-20 05:30,20,62.73,62.74,62.65,62.65,11
20091001|2009-05-20 07:00,20,62.52,62.64,62.52,62.64,17
20091001|2009-05-20 07:30,20,62.73,62.76,62.71,62.71,16
20091001|2009-05-20 08:00,20,62.76,63.32,62.76,63.17,49
20091001|2009-05-20 08:30,20,63.29,63.55,63.15,63.49,103
20091001|2009-05-20 09:00,20,63.56,63.64,63.4,63.47,72
20091001|2009-05-20 09:30,20,63.58,63.88,63.28,63.4,213
20091001|2009-05-20 10:00,20,63.37,63.37,63.03,63.3,77
20091001|2009-05-20 10:30,20,63.3,63.3,63.3,63.3,1
20091001|2009-05-20 11:00,20,63.29,63.29,63.29,63.29,2
20091001|2009-05-20 11:30,20,63.33,63.33,63.18,63.21,13
20091001|2009-05-20 12:00,20,63.11,63.34,63,63.34,73
20091001|2009-05-20 12:30,20,63.33,63.73,63.33,63.73,5
20091001|2009-05-20 13:00,20,63.54,63.76,63.5,63.76,34
20091001|2009-05-20 13:30,20,63.68,63.88,63.67,63.88,7
20091001|2009-05-21 02:00,21,63.4,63.4,63.4,63.4,1
20091001|2009-05-21 03:30,21,63.07,63.07,62.74,62.74,4
20091001|2009-05-21 04:00,21,62.28,62.4,62.28,62.39,22
20091001|2009-05-21 04:30,21,62.37,62.51,62.37,62.51,46
20091001|2009-05-21 05:00,21,62.48,62.57,62.48,62.54,15
20091001|2009-05-21 05:30,21,62.68,62.68,62.67,62.67,8
20091001|2009-05-21 06:30,21,62.57,62.57,62.57,62.57,2
20091001|2009-05-21 08:00,21,62.53,62.53,62.42,62.42,2
20091001|2009-05-21 09:00,21,62.49,62.49,62.39,62.39,6
20091001|2009-05-21 09:30,21,62.07,62.07,62.07,62.07,1
20091001|2009-05-21 10:00,21,62.19,62.32,61.97,62.22,29
20091001|2009-05-21 10:30,21,62.72,62.72,62.72,62.72,1
20091001|2009-05-21 11:00,21,62.75,62.76,62.5,62.5,10
20091001|2009-05-21 11:30,21,62.81,63.19,62.81,63.19,97
20091001|2009-05-21 13:00,21,62.99,63.15,62.97,63.15,24
20091001|2009-05-21 13:30,21,63.05,63.05,62.95,62.95,12
20091001|2009-05-21 14:00,21,63.15,63.15,63.14,63.14,6
20091001|2009-05-22 02:00,22,63.62,63.64,63.62,63.64,5
20091001|2009-05-22 02:30,22,63.39,63.39,63.39,63.39,2
20091001|2009-05-22 03:30,22,63.48,63.49,63.48,63.49,6
20091001|2009-05-22 04:00,22,63.69,63.69,63.69,63.69,8
20091001|2009-05-22 04:30,22,63.41,63.41,63.41,63.41,1
20091001|2009-05-22 05:00,22,63.5,63.59,63.5,63.55,5
20091001|2009-05-22 05:30,22,63.53,63.53,63.53,63.53,1
20091001|2009-05-22 06:00,22,63.4,63.4,63.4,63.4,1
20091001|2009-05-22 06:30,22,63.56,63.77,63.56,63.77,15
20091001|2009-05-22 07:00,22,63.88,63.92,63.88,63.92,5
20091001|2009-05-22 07:30,22,63.83,63.88,63.66,63.66,57
20091001|2009-05-22 08:00,22,63.73,63.73,63.24,63.24,163
20091001|2009-05-22 08:30,22,62.93,62.93,62.65,62.81,4
20091001|2009-05-22 09:00,22,63.19,63.2,63.12,63.2,17
20091001|2009-05-22 09:30,22,63.11,63.11,63.07,63.07,3
20091001|2009-05-22 10:00,22,63.06,63.08,63.04,63.08,8
20091001|2009-05-22 10:30,22,62.91,62.93,62.9,62.93,3
20091001|2009-05-22 12:00,22,63.02,63.3,63.02,63.3,6
20091001|2009-05-22 12:30,22,63.32,63.32,63.32,63.32,2
20091001|2009-05-22 13:00,22,63.22,63.7,63.22,63.7,19
20091001|2009-05-22 13:30,22,63.62,63.62,63.59,63.59,24
20091001|2009-05-25 02:30,25,63.23,63.23,63.23,63.23,1
20091001|2009-05-25 10:00,25,63.18,63.18,63.18,63.18,1
20091001|2009-05-26 03:00,26,62.42,62.48,62.42,62.44,34
20091001|2009-05-26 03:30,26,62.33,62.33,62.33,62.33,1
20091001|2009-05-26 04:00,26,61.8,61.85,61.66,61.82,24
20091001|2009-05-26 04:30,26,61.87,61.94,61.87,61.94,10
20091001|2009-05-26 05:00,26,61.9,61.9,61.89,61.89,6
20091001|2009-05-26 05:30,26,61.91,61.92,61.91,61.92,4
20091001|2009-05-26 06:00,26,62.62,62.62,62.62,62.62,2
20091001|2009-05-26 06:30,26,62.51,62.51,62.51,62.51,1
20091001|2009-05-26 07:00,26,62.86,62.86,62.86,62.86,1
20091001|2009-05-26 07:30,26,62.85,62.85,62.62,62.62,5
20091001|2009-05-26 08:00,26,62.45,62.45,62.02,62.05,18
20091001|2009-05-26 08:30,26,62.25,62.57,62.19,62.43,31
20091001|2009-05-26 09:00,26,63.31,63.72,63.31,63.64,39
20091001|2009-05-26 09:30,26,63.7,63.73,63.63,63.66,25
20091001|2009-05-26 10:00,26,63.37,63.37,63.37,63.37,1
20091001|2009-05-26 11:00,26,63.45,63.45,63.44,63.44,3
20091001|2009-05-26 11:30,26,63.72,63.72,63.72,63.72,1
20091001|2009-05-26 12:30,26,63.55,63.81,63.55,63.76,40
20091001|2009-05-26 13:00,26,63.88,64.14,63.76,64.14,46
20091001|2009-05-26 13:30,26,64.19,64.19,64.08,64.08,9
20091001|2009-05-26 14:00,26,64.01,64.05,64.01,64.05,3
20091001|2009-05-27 02:30,27,64.59,64.59,64.45,64.45,5
20091001|2009-05-27 03:00,27,64.74,64.91,64.74,64.91,2
20091001|2009-05-27 03:30,27,64.91,64.91,64.91,64.91,1
20091001|2009-05-27 04:00,27,64.76,64.76,64.69,64.69,6
20091001|2009-05-27 04:30,27,64.88,64.88,64.88,64.88,1
20091001|2009-05-27 05:00,27,64.68,64.68,64.68,64.68,1
20091001|2009-05-27 06:00,27,64.81,64.82,64.46,64.47,30
20091001|2009-05-27 06:30,27,64.42,64.44,64.37,64.44,3
20091001|2009-05-27 07:00,27,64.41,64.41,64.41,64.41,2
20091001|2009-05-27 07:30,27,64.49,64.49,64.49,64.49,1
20091001|2009-05-27 08:00,27,64.49,64.77,64.35,64.77,29
20091001|2009-05-27 08:30,27,64.9,64.9,64.58,64.74,21
20091001|2009-05-27 09:00,27,64.35,64.54,64.34,64.34,20
20091001|2009-05-27 09:30,27,64.47,64.47,64.47,64.47,1
20091001|2009-05-27 10:00,27,64.46,64.62,64.23,64.62,45
20091001|2009-05-27 10:30,27,64.68,64.78,64.68,64.73,18
20091001|2009-05-27 11:00,27,64.81,65.29,64.81,65.29,20
20091001|2009-05-27 11:30,27,65.35,65.36,65.06,65.06,30
20091001|2009-05-27 12:00,27,65.25,65.31,65.25,65.31,2
20091001|2009-05-27 12:30,27,65.09,65.09,64.83,64.93,17
20091001|2009-05-27 13:00,27,64.89,65.37,64.89,65.31,38
20091001|2009-05-27 13:30,27,65.1,65.18,65.1,65.12,3
20091001|2009-05-27 14:30,27,64.93,64.93,64.93,64.93,1
20091001|2009-05-27 15:30,27,64.82,64.82,64.81,64.81,2
20091001|2009-05-28 02:30,28,64.9,64.9,64.9,64.9,1
20091001|2009-05-28 03:00,28,64.83,64.83,64.83,64.83,2
20091001|2009-05-28 04:00,28,65.19,65.21,65.19,65.21,27
20091001|2009-05-28 05:30,28,65.26,65.26,65.26,65.26,1
20091001|2009-05-28 06:00,28,65.43,65.74,65.43,65.47,18
20091001|2009-05-28 06:30,28,65.57,65.57,65.51,65.51,7
20091001|2009-05-28 07:00,28,65.28,65.28,65.12,65.17,14
20091001|2009-05-28 07:30,28,65.46,65.63,65.36,65.37,28
20091001|2009-05-28 08:00,28,65.64,65.64,65.46,65.6,46
20091001|2009-05-28 08:30,28,65.9,65.94,65.87,65.94,6
20091001|2009-05-28 09:00,28,65.89,65.89,65.82,65.82,28
20091001|2009-05-28 09:30,28,66.18,66.28,66.05,66.28,26
20091001|2009-05-28 10:00,28,66.31,66.73,66.31,66.6,76
20091001|2009-05-28 10:30,28,66.78,66.78,66.49,66.49,22
20091001|2009-05-28 11:30,28,66.31,66.31,66.31,66.31,2
20091001|2009-05-28 12:00,28,67.03,67.03,67.03,67.03,1
20091001|2009-05-28 12:30,28,66.97,67.03,66.82,66.84,72
20091001|2009-05-28 13:00,28,66.98,67.3,66.95,66.96,62
20091001|2009-05-28 13:30,28,66.89,66.96,66.84,66.84,33
20091001|2009-05-28 14:00,28,66.9,66.93,66.9,66.93,4
20091001|2009-05-29 02:30,29,67.44,67.6,67.44,67.6,5
20091001|2009-05-29 03:00,29,67.57,67.57,67.57,67.57,1
20091001|2009-05-29 03:30,29,67.63,67.63,67.63,67.63,1
20091001|2009-05-29 04:00,29,67.77,67.85,67.74,67.85,18
20091001|2009-05-29 04:30,29,67.86,67.86,67.84,67.84,12
20091001|2009-05-29 05:00,29,67.85,68.11,67.85,68.11,3
20091001|2009-05-29 05:30,29,68.24,68.24,68.24,68.24,3
20091001|2009-05-29 06:00,29,68.21,68.22,68.21,68.22,6
20091001|2009-05-29 06:30,29,68.13,68.13,68.13,68.13,5
20091001|2009-05-29 07:00,29,68.21,68.3,68.08,68.09,81
20091001|2009-05-29 07:30,29,68.06,68.08,68.06,68.08,4
20091001|2009-05-29 08:00,29,67.89,68.37,67.88,68.37,48
20091001|2009-05-29 08:30,29,68.28,68.28,67.8,67.96,24
20091001|2009-05-29 09:00,29,67.83,67.94,67.83,67.92,62
20091001|2009-05-29 09:30,29,67.85,68.05,67.85,68.05,11
20091001|2009-05-29 10:00,29,68.14,68.34,68.11,68.34,48
20091001|2009-05-29 10:30,29,68.39,68.39,68.15,68.2,5
20091001|2009-05-29 11:00,29,68.11,68.11,68.11,68.11,10
20091001|2009-05-29 11:30,29,67.91,67.96,67.87,67.92,9
20091001|2009-05-29 12:00,29,68.08,68.08,67.17,67.17,43
20091001|2009-05-29 12:30,29,67.36,67.56,67.34,67.47,85
20091001|2009-05-29 13:00,29,67.58,68.28,67.58,68.19,94
20091001|2009-06-01 03:00,1,69.55,69.55,69.55,69.55,2
20091001|2009-06-01 03:30,1,69.93,69.94,69.92,69.92,10
20091001|2009-06-01 04:00,1,69.8,69.8,69.53,69.55,16
20091001|2009-06-01 04:30,1,69.72,69.72,69.72,69.72,2
20091001|2009-06-01 05:00,1,69.96,70.11,69.9,69.9,119
20091001|2009-06-01 06:00,1,69.92,69.92,69.78,69.78,2
20091001|2009-06-01 06:30,1,69.84,69.84,69.6,69.6,3
20091001|2009-06-01 07:00,1,69.68,69.81,69.66,69.8,12
20091001|2009-06-01 07:30,1,69.89,69.94,69.65,69.66,60
20091001|2009-06-01 08:00,1,69.75,69.75,69.45,69.45,8
20091001|2009-06-01 08:30,1,69.43,69.76,69.37,69.53,38
20091001|2009-06-01 09:00,1,69.72,69.87,69.48,69.51,53
20091001|2009-06-01 09:30,1,69.38,69.43,69.38,69.43,21
20091001|2009-06-01 10:00,1,69.42,69.54,69.3,69.53,68
20091001|2009-06-01 10:30,1,69.48,69.84,69.46,69.81,47
20091001|2009-06-01 11:00,1,69.95,69.95,69.8,69.89,16
20091001|2009-06-01 11:30,1,70.04,70.07,69.75,69.76,43
20091001|2009-06-01 12:00,1,69.9,69.94,69.74,69.74,49
20091001|2009-06-01 12:30,1,69.99,70.1,69.99,70.1,21
20091001|2009-06-01 13:00,1,70.36,70.59,70.3,70.59,16
20091001|2009-06-01 13:30,1,70.34,70.34,70.34,70.34,2
20091001|2009-06-02 02:00,2,69.93,69.93,69.93,69.93,3
20091001|2009-06-02 05:00,2,69.97,70.01,69.94,69.94,9
20091001|2009-06-02 05:30,2,70,70.26,70,70.26,17
20091001|2009-06-02 06:00,2,70.25,70.25,70.07,70.07,7
20091001|2009-06-02 06:30,2,70.08,70.08,70.08,70.08,1
20091001|2009-06-02 07:00,2,70.09,70.09,69.92,69.97,38
20091001|2009-06-02 07:30,2,69.92,70.18,69.8,70.18,17
20091001|2009-06-02 08:00,2,70.13,70.25,69.9,69.93,28
20091001|2009-06-02 08:30,2,69.73,70.19,69.73,70.19,7
20091001|2009-06-02 09:00,2,70.63,70.63,70.36,70.45,10
20091001|2009-06-02 09:30,2,70.42,70.68,70.42,70.57,21
20091001|2009-06-02 10:00,2,70.58,70.66,70.41,70.48,43
20091001|2009-06-02 10:30,2,70.39,70.52,70.35,70.52,54
20091001|2009-06-02 11:00,2,70.25,70.32,70.24,70.32,15
20091001|2009-06-02 11:30,2,70.62,70.91,70.62,70.9,5
20091001|2009-06-02 12:00,2,70.8,70.89,70.8,70.89,2
20091001|2009-06-02 12:30,2,70.82,70.82,70.67,70.67,30
20091001|2009-06-02 13:00,2,70.99,71.22,70.91,70.91,23
20091001|2009-06-02 13:30,2,70.91,71.06,70.91,71.06,11
20091001|2009-06-02 14:00,2,70.99,70.99,70.99,70.99,1
20091001|2009-06-02 15:00,2,71,71,71,71,10
20091001|2009-06-03 02:30,3,70.94,70.94,70.94,70.94,1
20091001|2009-06-03 03:00,3,70.84,70.84,70.84,70.84,1
20091001|2009-06-03 03:30,3,70.74,70.74,70.39,70.49,14
20091001|2009-06-03 06:00,3,70.26,70.26,70.26,70.26,1
20091001|2009-06-03 06:30,3,70.37,70.46,70.37,70.46,7
20091001|2009-06-03 07:00,3,70.32,70.32,70.24,70.24,15
20091001|2009-06-03 07:30,3,70,70,70,70,1
20091001|2009-06-03 08:00,3,70.4,70.4,70.36,70.36,2
20091001|2009-06-03 08:30,3,70.51,70.51,70.27,70.35,20
20091001|2009-06-03 09:00,3,70.19,70.37,70.19,70.37,4
20091001|2009-06-03 09:30,3,69.98,69.98,69.52,69.81,21
20091001|2009-06-03 10:00,3,69.42,69.42,69.15,69.32,58
20091001|2009-06-03 10:30,3,69.27,69.28,68.89,69.1,76
20091001|2009-06-03 11:00,3,69.24,69.24,69.04,69.05,35
20091001|2009-06-03 11:30,3,68.86,68.88,68.33,68.38,43
20091001|2009-06-03 12:00,3,68.26,68.41,68.21,68.41,17
20091001|2009-06-03 12:30,3,68.28,68.28,67.71,67.71,51
20091001|2009-06-03 13:00,3,67.93,68.88,67.93,68.87,34
20091001|2009-06-03 13:30,3,68.81,68.83,68.76,68.81,28
20091001|2009-06-03 14:00,3,68.85,68.85,68.79,68.8,17
20091001|2009-06-03 14:30,3,68.86,68.86,68.86,68.86,4
20091001|2009-06-04 02:00,4,69.39,69.44,69.39,69.44,2
20091001|2009-06-04 02:30,4,69.63,69.65,69.63,69.65,4
20091001|2009-06-04 03:00,4,69.66,69.66,69.66,69.66,1
20091001|2009-06-04 03:30,4,69.93,69.93,69.78,69.78,2
20091001|2009-06-04 04:00,4,69.99,69.99,69.81,69.89,34
20091001|2009-06-04 04:30,4,69.87,69.92,69.75,69.75,15
20091001|2009-06-04 05:00,4,69.86,69.86,69.76,69.78,13
20091001|2009-06-04 05:30,4,69.77,69.78,69.77,69.78,7
20091001|2009-06-04 06:00,4,69.79,69.8,69.65,69.65,6
20091001|2009-06-04 07:00,4,69.44,69.77,69.44,69.77,10
20091001|2009-06-04 07:30,4,70.08,70.4,70.08,70.35,111
20091001|2009-06-04 08:00,4,70.56,70.65,70.18,70.38,21
20091001|2009-06-04 09:00,4,70.5,70.5,70.47,70.47,2
20091001|2009-06-04 09:30,4,70.48,70.53,70.47,70.53,13
20091001|2009-06-04 10:00,4,70.74,71.06,70.74,71.02,88
20091001|2009-06-04 10:30,4,70.95,71.08,70.9,71.07,21
20091001|2009-06-04 11:00,4,70.89,71,70.81,71,12
20091001|2009-06-04 11:30,4,71.13,71.36,71.12,71.35,18
20091001|2009-06-04 12:00,4,71.23,71.89,71.23,71.78,71
20091001|2009-06-04 12:30,4,71.62,71.94,71.55,71.94,24
20091001|2009-06-04 13:00,4,71.88,71.93,71.45,71.5,14
20091001|2009-06-05 03:00,5,71.54,71.65,71.53,71.65,6
20091001|2009-06-05 03:30,5,71.47,71.47,71.47,71.47,2
20091001|2009-06-05 04:00,5,71.36,71.38,71.06,71.06,16
20091001|2009-06-05 04:30,5,71.05,71.06,71.05,71.06,3
20091001|2009-06-05 05:00,5,70.98,70.98,70.98,70.98,2
20091001|2009-06-05 06:30,5,71.49,71.71,71.49,71.71,6
20091001|2009-06-05 07:00,5,71.75,71.83,71.18,71.57,23
20091001|2009-06-05 07:30,5,71.65,72.59,71.32,71.32,92
20091001|2009-06-05 08:00,5,71.33,71.39,70.76,71.27,124
20091001|2009-06-05 08:30,5,71.4,71.43,70.25,70.25,19
20091001|2009-06-05 09:00,5,70.72,70.72,70.42,70.42,11
20091001|2009-06-05 09:30,5,70.57,70.96,70.57,70.96,3
20091001|2009-06-05 10:00,5,71.3,71.44,70.82,70.89,13
20091001|2009-06-05 10:30,5,70.78,71.33,70.78,71.3,21
20091001|2009-06-05 11:30,5,71.41,71.48,71.41,71.48,3
20091001|2009-06-05 12:00,5,71.51,71.55,71.28,71.28,11
20091001|2009-06-05 12:30,5,71.1,71.43,71.1,71.22,5
20091001|2009-06-05 13:00,5,71.12,71.12,70.46,71.05,16
20091001|2009-06-05 13:30,5,71,71.02,71,71.02,3
20091001|2009-06-05 14:00,5,71.09,71.09,71.09,71.09,1
20091001|2009-06-05 15:30,5,71.05,71.07,71.05,71.07,3
20091001|2009-06-05 16:30,5,71.21,71.21,71.21,71.21,10
20091001|2009-06-08 02:00,8,69.86,69.86,69.86,69.86,2
20091001|2009-06-08 03:30,8,69.69,69.69,69.69,69.69,1
20091001|2009-06-08 04:00,8,70.06,70.09,70.06,70.09,3
20091001|2009-06-08 06:30,8,70.1,70.1,70,70.1,68
20091001|2009-06-08 07:00,8,70.26,70.37,70.26,70.37,4
20091001|2009-06-08 07:30,8,70.39,70.39,70.12,70.12,15
20091001|2009-06-08 08:00,8,70.49,71.12,70.49,71.11,15
20091001|2009-06-08 08:30,8,70.82,70.82,70.82,70.82,2
20091001|2009-06-08 09:30,8,71.25,71.25,70.95,70.95,11
20091001|2009-06-08 10:00,8,71.24,71.24,71.24,71.24,1
20091001|2009-06-08 10:30,8,70.88,70.88,70.87,70.87,8
20091001|2009-06-08 11:00,8,71,71,71,71,1
20091001|2009-06-08 11:30,8,70.9,70.9,70.9,70.9,1
20091001|2009-06-08 12:00,8,71.48,71.49,71.38,71.48,5
20091001|2009-06-08 13:00,8,71.12,71.12,70.58,71.03,20
20091001|2009-06-08 14:00,8,71.09,71.15,71.09,71.15,4
20091001|2009-06-08 14:30,8,71.43,71.43,71.43,71.43,2
20091001|2009-06-08 15:00,8,71.44,71.46,71.44,71.46,25
20091001|2009-06-09 02:00,9,71.99,72.06,71.99,72.06,7
20091001|2009-06-09 02:30,9,71.7,71.7,71.69,71.69,6
20091001|2009-06-09 03:00,9,71.82,71.84,71.63,71.67,25
20091001|2009-06-09 03:30,9,71.46,71.46,71.44,71.44,5
20091001|2009-06-09 04:00,9,71.6,71.6,71.6,71.6,1
20091001|2009-06-09 06:00,9,71.87,72.07,71.87,72.07,36
20091001|2009-06-09 06:30,9,72,72.19,71.94,72.12,43
20091001|2009-06-09 07:00,9,72,72.1,72,72.1,8
20091001|2009-06-09 07:30,9,72.15,72.17,72.06,72.06,9
20091001|2009-06-09 08:00,9,72.14,72.46,72.1,72.41,24
20091001|2009-06-09 08:30,9,72.3,72.36,71.89,71.89,72
20091001|2009-06-09 09:00,9,71.74,71.74,71.71,71.71,6
20091001|2009-06-09 09:30,9,72.07,72.07,72.07,72.07,9
20091001|2009-06-09 10:00,9,71.83,71.86,71.83,71.86,5
20091001|2009-06-09 10:30,9,71.99,71.99,71.77,71.77,11
20091001|2009-06-09 11:00,9,71.83,72.1,71.83,72.08,67
20091001|2009-06-09 11:30,9,72.01,72.01,72.01,72.01,1
20091001|2009-06-09 12:00,9,71.99,71.99,71.98,71.98,4
20091001|2009-06-09 12:30,9,72.06,72.33,72.02,72.33,16
20091001|2009-06-09 13:00,9,72.2,72.2,72.2,72.2,7
20091001|2009-06-09 13:30,9,72.34,72.34,72.34,72.34,2
20091001|2009-06-09 14:30,9,72.29,72.32,72.29,72.32,10
20091001|2009-06-10 01:30,10,73.28,73.28,73.28,73.28,2
20091001|2009-06-10 02:00,10,73.08,73.08,73.02,73.02,27
20091001|2009-06-10 02:30,10,73.34,73.35,73.34,73.35,10
20091001|2009-06-10 03:00,10,73.43,73.66,73.43,73.66,150
20091001|2009-06-10 03:30,10,73.6,73.6,73.39,73.39,7
20091001|2009-06-10 04:00,10,73.38,73.52,73.38,73.41,11
20091001|2009-06-10 04:30,10,73.43,73.43,73.34,73.36,3
20091001|2009-06-10 05:00,10,73.31,73.33,73.28,73.28,10
20091001|2009-06-10 05:30,10,73.47,73.47,73.42,73.44,7
20091001|2009-06-10 06:00,10,73.53,73.53,73.53,73.53,3
20091001|2009-06-10 06:30,10,73.5,73.5,73.5,73.5,1
20091001|2009-06-10 07:30,10,73.12,73.12,73.12,73.12,7
20091001|2009-06-10 08:00,10,73.1,73.35,73.1,73.18,66
20091001|2009-06-10 08:30,10,72.95,72.95,72.95,72.95,1
20091001|2009-06-10 09:00,10,72.87,73.24,72.87,73.24,29
20091001|2009-06-10 09:30,10,73.72,73.72,73.22,73.36,55
20091001|2009-06-10 10:00,10,72.99,73.22,72.99,73.22,2
20091001|2009-06-10 10:30,10,73.24,73.24,73.23,73.23,5
20091001|2009-06-10 11:00,10,73.34,73.52,73.34,73.52,21
20091001|2009-06-10 11:30,10,73.31,73.31,73.31,73.31,2
20091001|2009-06-10 12:00,10,73.3,73.3,73.04,73.05,19
20091001|2009-06-10 12:30,10,73.23,73.23,72.86,72.86,14
20091001|2009-06-10 13:00,10,72.91,73.65,72.91,73.57,56
20091001|2009-06-10 13:30,10,73.41,73.41,73.41,73.41,1
20091001|2009-06-10 14:00,10,73.42,73.42,73.4,73.4,7
20091001|2009-06-10 15:00,10,73.5,73.51,73.5,73.51,15
20091001|2009-06-11 02:00,11,73.68,73.68,73.68,73.68,1
20091001|2009-06-11 03:30,11,74.27,74.27,74.27,74.27,17
20091001|2009-06-11 05:30,11,73.96,73.96,73.96,73.96,1
20091001|2009-06-11 06:00,11,74.07,74.07,74.07,74.07,9
20091001|2009-06-11 07:00,11,74.13,74.13,74.05,74.05,7
20091001|2009-06-11 07:30,11,74.29,74.33,73.84,73.87,17
20091001|2009-06-11 08:00,11,73.87,74.2,73.87,74.2,9
20091001|2009-06-11 08:30,11,74.16,74.19,74.13,74.19,8
20091001|2009-06-11 09:00,11,74.65,74.65,74.65,74.65,3
20091001|2009-06-11 09:30,11,74.76,74.76,74.27,74.27,17
20091001|2009-06-11 10:00,11,74.58,74.63,74.58,74.63,29
20091001|2009-06-11 10:30,11,74.84,74.91,74.71,74.91,47
20091001|2009-06-11 11:00,11,74.83,74.84,74.58,74.58,25
20091001|2009-06-11 11:30,11,74.74,74.93,74.74,74.93,4
20091001|2009-06-11 12:00,11,75.05,75.05,75.05,75.05,1
20091001|2009-06-11 12:30,11,75.14,75.14,75.11,75.11,5
20091001|2009-06-11 13:00,11,75,75.23,74.84,74.87,67
20091001|2009-06-11 13:30,11,74.84,74.94,74.82,74.94,14
20091001|2009-06-11 14:30,11,74.88,74.88,74.87,74.87,3
20091001|2009-06-12 02:30,12,74.3,74.3,74.3,74.3,4
20091001|2009-06-12 03:00,12,74.19,74.19,74.19,74.19,1
20091001|2009-06-12 03:30,12,74.41,74.41,74.35,74.35,19
20091001|2009-06-12 04:00,12,74.18,74.19,73.86,73.86,84
20091001|2009-06-12 04:30,12,73.86,73.86,73.77,73.77,13
20091001|2009-06-12 05:00,12,73.76,73.76,73.76,73.76,6
20091001|2009-06-12 05:30,12,73.86,73.86,73.84,73.84,7
20091001|2009-06-12 06:00,12,73.84,73.84,73.83,73.84,11
20091001|2009-06-12 06:30,12,73.48,73.79,73.46,73.79,39
20091001|2009-06-12 07:00,12,73.59,73.59,73.59,73.59,30
20091001|2009-06-12 07:30,12,73.38,73.38,73.14,73.14,22
20091001|2009-06-12 08:00,12,73.59,73.97,73.59,73.89,12
20091001|2009-06-12 08:30,12,73.84,74.09,73.81,73.9,14
20091001|2009-06-12 09:00,12,73.64,74.09,73.64,74.08,6
20091001|2009-06-12 09:30,12,73.92,74.32,73.92,74.24,32
20091001|2009-06-12 10:00,12,74.11,74.17,74.04,74.11,18
20091001|2009-06-12 10:30,12,74.11,74.16,73.97,73.97,93
20091001|2009-06-12 11:00,12,74.11,74.11,73.86,73.86,51
20091001|2009-06-12 11:30,12,73.8,74.06,73.8,74.06,19
20091001|2009-06-12 12:00,12,74.16,74.17,74.16,74.17,4
20091001|2009-06-12 12:30,12,74.18,74.29,74.18,74.29,2
20091001|2009-06-12 13:00,12,74.07,74.55,74.07,74.28,15
20091001|2009-06-12 13:30,12,74.18,74.21,74.15,74.21,115
20091001|2009-06-12 14:00,12,74.32,74.35,74.32,74.35,9
20091001|2009-06-15 02:00,15,73.12,73.12,73.12,73.12,1
20091001|2009-06-15 02:30,15,73.14,73.14,73.04,73.06,7
20091001|2009-06-15 03:30,15,73.4,73.63,73.4,73.62,7
20091001|2009-06-15 04:00,15,73.3,73.3,73.19,73.19,33
20091001|2009-06-15 05:00,15,73.44,73.61,73.44,73.61,9
20091001|2009-06-15 05:30,15,73.58,73.62,73.53,73.53,16
20091001|2009-06-15 06:00,15,73.4,73.4,73.3,73.3,12
20091001|2009-06-15 06:30,15,73.3,73.3,73.3,73.3,1
20091001|2009-06-15 07:30,15,74.1,74.1,74.1,74.1,1
20091001|2009-06-15 08:00,15,73.91,73.91,73.59,73.62,17
20091001|2009-06-15 08:30,15,73.62,73.62,72.95,72.96,35
20091001|2009-06-15 09:00,15,73.18,73.18,73.18,73.18,1
20091001|2009-06-15 09:30,15,72.88,72.88,72.88,72.88,1
20091001|2009-06-15 10:00,15,72.59,72.59,71.85,72.23,117
20091001|2009-06-15 10:30,15,72.24,72.24,72.02,72.02,26
20091001|2009-06-15 11:00,15,71.96,72.1,71.96,72.08,19
20091001|2009-06-15 11:30,15,72.25,72.27,72.2,72.2,13
20091001|2009-06-15 12:30,15,72.39,72.39,72.39,72.39,1
20091001|2009-06-15 13:00,15,72.28,72.82,72.24,72.82,19
20091001|2009-06-15 13:30,15,72.54,72.54,72.54,72.54,10
20091001|2009-06-15 14:00,15,72.62,72.64,72.62,72.64,4
20091001|2009-06-16 02:30,16,72.92,73.01,72.89,72.89,12
20091001|2009-06-16 03:00,16,73.04,73.04,72.96,72.96,3
20091001|2009-06-16 03:30,16,73.11,73.11,73.11,73.11,1
20091001|2009-06-16 04:00,16,73.68,73.68,73.51,73.55,6
20091001|2009-06-16 04:30,16,73.83,73.83,73.83,73.83,1
20091001|2009-06-16 05:00,16,73.9,73.91,73.9,73.91,6
20091001|2009-06-16 05:30,16,74.07,74.07,74.07,74.07,1
20091001|2009-06-16 06:00,16,74.15,74.15,74.05,74.05,28
20091001|2009-06-16 06:30,16,74.01,74.01,74.01,74.01,3
20091001|2009-06-16 07:00,16,74.31,74.49,74.31,74.49,10
20091001|2009-06-16 07:30,16,74.46,74.46,74.29,74.3,18
20091001|2009-06-16 08:00,16,74.57,74.82,74.42,74.42,24
20091001|2009-06-16 08:30,16,74.29,74.33,74.14,74.14,6
20091001|2009-06-16 09:00,16,74.18,74.43,74.09,74.18,20
20091001|2009-06-16 09:30,16,74.11,74.37,74.09,74.37,29
20091001|2009-06-16 10:00,16,74.29,74.41,74.16,74.18,9
20091001|2009-06-16 10:30,16,74.03,74.03,73.85,73.85,2
20091001|2009-06-16 11:00,16,74.06,74.07,74,74,26
20091001|2009-06-16 11:30,16,73.81,73.81,73.09,73.29,16
20091001|2009-06-16 12:00,16,73.12,73.12,72.46,72.47,36
20091001|2009-06-16 12:30,16,72.76,72.86,72.74,72.82,9
20091001|2009-06-16 13:00,16,72.42,72.65,72.24,72.65,47
20091001|2009-06-16 13:30,16,72.6,72.6,72.6,72.6,3
20091001|2009-06-16 14:00,16,72.92,72.92,72.92,72.92,1
20091001|2009-06-17 03:00,17,72.98,72.98,72.67,72.67,33
20091001|2009-06-17 03:30,17,72.57,72.75,72.57,72.75,5
20091001|2009-06-17 04:00,17,72.5,72.5,72.5,72.5,1
20091001|2009-06-17 05:00,17,72.39,72.54,72.39,72.51,5
20091001|2009-06-17 05:30,17,72.44,72.44,72.44,72.44,1
20091001|2009-06-17 07:00,17,72.06,72.06,71.72,71.72,23
20091001|2009-06-17 07:30,17,71.7,72.16,71.7,71.99,15
20091001|2009-06-17 08:00,17,72.23,72.23,71.97,72.01,6
20091001|2009-06-17 08:30,17,72.15,72.15,71.78,71.78,8
20091001|2009-06-17 09:00,17,71.76,71.95,71.76,71.84,7
20091001|2009-06-17 09:30,17,72.11,72.15,71.42,71.64,76
20091001|2009-06-17 10:00,17,71.94,72.38,71.94,72.38,19
20091001|2009-06-17 10:30,17,72.36,72.37,72,72,74
20091001|2009-06-17 11:00,17,72.26,72.71,72.24,72.69,68
20091001|2009-06-17 11:30,17,72.96,72.96,72.69,72.75,20
20091001|2009-06-17 12:00,17,72.57,72.57,72.57,72.57,1
20091001|2009-06-17 12:30,17,72.76,72.82,72.53,72.53,21
20091001|2009-06-17 13:00,17,72.77,73.4,72.77,73.35,44
20091001|2009-06-17 13:30,17,73.33,73.33,73.33,73.33,1
20091001|2009-06-18 03:30,18,73.62,73.62,73.62,73.62,2
20091001|2009-06-18 04:00,18,73.51,73.51,73.51,73.51,2
20091001|2009-06-18 05:30,18,73.44,73.5,73.38,73.5,3
20091001|2009-06-18 06:30,18,72.73,72.73,72.62,72.62,7
20091001|2009-06-18 07:00,18,72.81,72.81,72.81,72.81,1
20091001|2009-06-18 07:30,18,73.28,73.38,73.08,73.08,14
20091001|2009-06-18 08:00,18,72.85,72.85,72.62,72.62,28
20091001|2009-06-18 08:30,18,72.51,72.52,72.41,72.52,21
20091001|2009-06-18 09:30,18,73.31,73.31,73.09,73.19,30
20091001|2009-06-18 10:00,18,73.45,73.45,73.45,73.45,4
20091001|2009-06-18 11:00,18,73.38,73.38,73.38,73.38,43
20091001|2009-06-18 11:30,18,73.17,73.46,73.17,73.46,9
20091001|2009-06-18 12:00,18,73.53,73.62,73.53,73.56,35
20091001|2009-06-18 12:30,18,73.38,73.58,73.38,73.58,7
20091001|2009-06-18 13:00,18,73.24,73.29,73.06,73.28,21
20091001|2009-06-18 13:30,18,73.27,73.27,73.25,73.25,21
20091001|2009-06-19 07:00,19,73.94,74.11,73.94,73.97,7
20091001|2009-06-19 07:30,19,74.06,74.06,73.86,73.95,5
20091001|2009-06-19 08:00,19,73.94,73.98,73.58,73.58,44
20091001|2009-06-19 08:30,19,73.55,73.9,73.55,73.66,63
20091001|2009-06-19 09:00,19,73.67,73.69,73.47,73.51,38
20091001|2009-06-19 09:30,19,73.64,73.7,73.64,73.7,34
20091001|2009-06-19 10:00,19,73.75,73.76,73.63,73.7,38
20091001|2009-06-19 10:30,19,73.79,73.79,73.79,73.79,1
20091001|2009-06-19 11:00,19,73.5,73.5,72.66,72.66,48
20091001|2009-06-19 11:30,19,72.65,72.67,72.24,72.24,82
20091001|2009-06-19 12:00,19,72.07,72.32,72.07,72.32,22
20091001|2009-06-19 12:30,19,72.19,72.2,71.71,71.71,17
20091001|2009-06-19 13:00,19,71.45,71.74,71.15,71.68,63
20091001|2009-06-19 13:30,19,71.67,71.7,71.67,71.7,10
20091001|2009-06-22 02:00,22,71.29,71.39,71.24,71.39,6
20091001|2009-06-22 02:30,22,71.32,71.32,71.31,71.31,2
20091001|2009-06-22 03:00,22,71.59,71.59,71.58,71.58,3
20091001|2009-06-22 03:30,22,71.58,71.58,71.57,71.57,13
20091001|2009-06-22 04:00,22,71.11,71.11,70.31,70.54,74
20091001|2009-06-22 04:30,22,70.21,70.31,70.21,70.31,58
20091001|2009-06-22 05:00,22,70.37,70.52,70.37,70.47,4
20091001|2009-06-22 05:30,22,70.52,70.57,70.49,70.49,6
20091001|2009-06-22 06:00,22,70.52,70.52,70.52,70.52,4
20091001|2009-06-22 06:30,22,70.62,70.62,70.58,70.59,5
20091001|2009-06-22 07:00,22,70.59,70.59,70.5,70.52,34
20091001|2009-06-22 07:30,22,70.25,70.25,69.99,70,45
20091001|2009-06-22 08:00,22,70.03,70.03,69.65,69.96,43
20091001|2009-06-22 08:30,22,69.83,69.88,69.47,69.48,85
20091001|2009-06-22 09:00,22,69.42,69.51,69.25,69.29,18
20091001|2009-06-22 09:30,22,69.2,69.2,68.83,69,20
20091001|2009-06-22 10:00,22,68.9,68.94,68.8,68.94,19
20091001|2009-06-22 10:30,22,68.87,68.87,68.7,68.7,27
20091001|2009-06-22 11:00,22,68.78,68.87,68.78,68.83,18
20091001|2009-06-22 11:30,22,68.96,68.96,68.61,68.74,211
20091001|2009-06-22 12:00,22,68.49,68.69,68.46,68.69,19
20091001|2009-06-22 12:30,22,68.8,68.97,68.69,68.97,71
20091001|2009-06-22 13:00,22,68.97,69.08,68.9,69.03,67
20091001|2009-06-22 13:30,22,69.01,69.01,68.96,68.96,3
20091001|2009-06-22 14:00,22,68.97,69,68.97,69,4
20091001|2009-06-22 14:30,22,68.95,68.97,68.94,68.97,8
20091001|2009-06-23 02:30,23,68.83,68.83,68.83,68.83,1
20091001|2009-06-23 03:30,23,68.28,68.38,68.2,68.38,55
20091001|2009-06-23 04:00,23,68.58,68.58,68.54,68.55,140
20091001|2009-06-23 04:30,23,68.64,68.64,68.54,68.54,10
20091001|2009-06-23 05:00,23,68.78,68.79,68.59,68.64,8
20091001|2009-06-23 06:00,23,68.76,68.91,68.76,68.91,10
20091001|2009-06-23 06:30,23,69.07,69.08,68.94,69.02,176
20091001|2009-06-23 07:00,23,69.21,69.87,69.21,69.87,89
20091001|2009-06-23 07:30,23,69.55,69.64,69.51,69.64,3
20091001|2009-06-23 08:00,23,69.49,69.49,69.43,69.43,24
20091001|2009-06-23 08:30,23,69.2,69.67,69.18,69.67,59
20091001|2009-06-23 09:00,23,69.53,69.53,69.03,69.03,125
20091001|2009-06-23 09:30,23,68.81,68.81,68.62,68.63,28
20091001|2009-06-23 10:30,23,69.13,69.37,69.02,69.37,12
20091001|2009-06-23 11:00,23,69.6,69.61,69.28,69.54,69
20091001|2009-06-23 11:30,23,69.45,70.12,69.45,69.95,36
20091001|2009-06-23 12:00,23,70.25,70.44,70.22,70.42,10
20091001|2009-06-23 12:30,23,70.37,70.37,70.3,70.3,5
20091001|2009-06-23 13:00,23,70.25,71.06,70.24,70.69,24
20091001|2009-06-23 13:30,23,70.71,70.76,70.69,70.69,14
20091001|2009-06-23 14:30,23,70.82,70.82,70.69,70.69,4
20091001|2009-06-24 03:00,24,70.41,70.62,70.41,70.62,14
20091001|2009-06-24 03:30,24,70.32,70.32,70.25,70.25,3
20091001|2009-06-24 04:30,24,70.45,70.49,70.45,70.49,2
20091001|2009-06-24 05:00,24,70.21,70.23,70.21,70.23,2
20091001|2009-06-24 05:30,24,70.24,70.33,70.24,70.31,36
20091001|2009-06-24 06:00,24,70.25,70.36,70.2,70.2,96
20091001|2009-06-24 06:30,24,70.13,70.13,69.96,70.03,14
20091001|2009-06-24 07:00,24,70,70,70,70,1
20091001|2009-06-24 07:30,24,70.18,70.57,70.18,70.52,98
20091001|2009-06-24 08:00,24,70.51,70.55,70.51,70.55,7
20091001|2009-06-24 08:30,24,70.17,70.31,70.16,70.31,16
20091001|2009-06-24 09:00,24,70.27,70.54,70.09,70.42,40
20091001|2009-06-24 09:30,24,70.83,70.94,70.24,70.83,61
20091001|2009-06-24 10:00,24,70.86,71.39,70.8,71.02,30
20091001|2009-06-24 10:30,24,70.95,71.05,70.86,70.86,19
20091001|2009-06-24 11:00,24,71.09,71.09,70.44,70.44,15
20091001|2009-06-24 11:30,24,70.39,70.39,70.12,70.19,28
20091001|2009-06-24 12:00,24,70.07,70.36,70.07,70.31,11
20091001|2009-06-24 12:30,24,70.29,70.44,70,70,25
20091001|2009-06-24 13:00,24,70.27,70.76,70.22,70.22,28
20091001|2009-06-24 13:30,24,70.19,70.19,69.92,70.05,24
20091001|2009-06-24 14:00,24,70.19,70.19,70.19,70.19,1
20091001|2009-06-25 02:00,25,70.34,70.34,70.17,70.17,4
20091001|2009-06-25 02:30,25,70.42,70.48,70.42,70.47,8
20091001|2009-06-25 03:00,25,70.54,70.64,70.54,70.64,13
20091001|2009-06-25 03:30,25,70.65,70.65,70.65,70.65,1
20091001|2009-06-25 04:00,25,70.74,70.8,70.69,70.7,13
20091001|2009-06-25 04:30,25,70.49,70.5,70.49,70.5,9
20091001|2009-06-25 05:30,25,70.67,70.7,70.54,70.54,32
20091001|2009-06-25 06:00,25,70.66,70.95,70.66,70.95,13
20091001|2009-06-25 06:30,25,70.95,71.08,70.95,71,26
20091001|2009-06-25 07:00,25,71.15,71.15,70.96,70.97,20
20091001|2009-06-25 07:30,25,70.85,70.85,70.49,70.49,17
20091001|2009-06-25 08:00,25,70.49,71.15,70.49,71.07,49
20091001|2009-06-25 08:30,25,71.14,71.34,70.8,70.95,217
20091001|2009-06-25 09:00,25,71.15,71.24,70.94,71.24,86
20091001|2009-06-25 09:30,25,71.13,71.13,70.67,70.75,98
20091001|2009-06-25 10:00,25,71.04,71.21,71,71.13,38
20091001|2009-06-25 10:30,25,71.23,71.78,71.12,71.78,152
20091001|2009-06-25 11:00,25,71.79,72.03,71.76,71.97,231
20091001|2009-06-25 11:30,25,71.79,71.84,71.36,71.4,176
20091001|2009-06-25 12:00,25,71.35,72.34,71.35,72.34,85
20091001|2009-06-25 12:30,25,72.34,72.36,71.82,72.21,10
20091001|2009-06-25 13:00,25,71.89,72.01,71.67,71.84,18
20091001|2009-06-25 13:30,25,71.75,71.82,71.69,71.82,12
20091001|2009-06-25 14:00,25,71.83,71.91,71.83,71.86,15
20091001|2009-06-25 14:30,25,71.87,71.92,71.8,71.92,12
20091001|2009-06-26 02:30,26,72.53,72.62,72.53,72.54,55
20091001|2009-06-26 03:00,26,72.5,72.6,72.5,72.55,25
20091001|2009-06-26 03:30,26,72.7,72.8,72.65,72.78,151
20091001|2009-06-26 04:00,26,72.7,72.7,72.52,72.63,46
20091001|2009-06-26 04:30,26,72.66,72.77,72.58,72.68,35
20091001|2009-06-26 05:30,26,72.31,72.31,72.31,72.31,1
20091001|2009-06-26 06:00,26,72.2,72.2,72.2,72.2,1
20091001|2009-06-26 06:30,26,72.22,72.23,71.58,71.82,43
20091001|2009-06-26 07:00,26,71.93,72.03,71.75,71.83,16
20091001|2009-06-26 07:30,26,71.97,71.99,71.41,71.43,18
20091001|2009-06-26 08:00,26,71.4,71.44,71.17,71.32,56
20091001|2009-06-26 08:30,26,71.55,71.68,71.3,71.3,57
20091001|2009-06-26 09:00,26,71.24,71.26,70.77,70.94,47
20091001|2009-06-26 09:30,26,70.91,70.92,70.65,70.92,11
20091001|2009-06-26 10:00,26,70.8,70.93,70.76,70.89,23
20091001|2009-06-26 10:30,26,70.89,70.89,70.43,70.52,97
20091001|2009-06-26 11:00,26,70.59,70.64,70.53,70.53,41
20091001|2009-06-26 11:30,26,70.54,70.83,70.48,70.83,119
20091001|2009-06-26 12:00,26,70.6,70.84,70.57,70.84,29
20091001|2009-06-26 12:30,26,70.79,70.94,70.75,70.87,9
20091001|2009-06-26 13:00,26,70.77,70.93,70.6,70.75,85
20091001|2009-06-26 13:30,26,70.78,70.86,70.78,70.84,13
20091001|2009-06-26 14:00,26,70.93,70.93,70.93,70.93,1
20091001|2009-06-26 15:00,26,70.94,70.94,70.93,70.93,4
20091001|2009-06-29 02:00,29,70.51,70.51,70.51,70.51,50
20091001|2009-06-29 02:30,29,70.89,70.89,70.89,70.89,1
20091001|2009-06-29 03:00,29,70.86,70.86,70.86,70.86,10
20091001|2009-06-29 03:30,29,70.78,70.78,70.78,70.78,1
20091001|2009-06-29 04:00,29,70.93,70.97,70.93,70.96,15
20091001|2009-06-29 04:30,29,70.89,70.89,70.89,70.89,1
20091001|2009-06-29 05:00,29,71,71.19,71,71.19,8
20091001|2009-06-29 05:30,29,71.18,71.25,71.18,71.2,8
20091001|2009-06-29 06:00,29,71.4,71.7,71.4,71.7,11
20091001|2009-06-29 06:30,29,71.49,71.61,71.49,71.61,9
20091001|2009-06-29 07:00,29,71.38,71.58,71.35,71.38,34
20091001|2009-06-29 07:30,29,71.39,71.56,71.35,71.51,13
20091001|2009-06-29 08:00,29,71.38,72.21,71.32,71.98,49
20091001|2009-06-29 08:30,29,72.25,72.36,72.04,72.04,26
20091001|2009-06-29 09:00,29,72.3,72.5,72.25,72.46,56
20091001|2009-06-29 09:30,29,72.47,72.77,72.45,72.73,62
20091001|2009-06-29 10:00,29,72.67,72.91,72.58,72.6,44
20091001|2009-06-29 10:30,29,72.54,72.65,72.54,72.64,10
20091001|2009-06-29 11:00,29,72.65,72.82,72.65,72.8,11
20091001|2009-06-29 11:30,29,72.86,72.88,72.48,72.48,112
20091001|2009-06-29 12:00,29,72.5,73.44,72.5,73.33,57
20091001|2009-06-29 12:30,29,73.25,73.36,73.04,73.36,37
20091001|2009-06-29 13:00,29,73.15,73.3,72.98,73.11,120
20091001|2009-06-29 13:30,29,73.04,73.1,73.04,73.09,70
20091001|2009-06-29 15:30,29,73.14,73.14,73.14,73.14,1
20091001|2009-06-29 19:00,30,73.42,73.47,73.42,73.47,4
20091001|2009-06-29 19:30,30,73.69,73.69,73.69,73.69,1
20091001|2009-06-29 20:00,30,73.97,74.24,73.97,74.24,5
20091001|2009-06-29 20:30,30,74.13,74.13,74.13,74.13,3
20091001|2009-06-29 22:30,30,74.47,74.47,74.47,74.47,5
20091001|2009-06-30 01:00,30,74.6,74.6,74.58,74.58,2
20091001|2009-06-30 02:00,30,74.02,74.02,73.96,73.96,2
20091001|2009-06-30 03:00,30,74.04,74.29,74.01,74.27,9
20091001|2009-06-30 03:30,30,73.65,73.82,73.58,73.65,14
20091001|2009-06-30 04:00,30,73.86,73.86,73.58,73.58,8
20091001|2009-06-30 04:30,30,73.69,73.69,73.69,73.69,1
20091001|2009-06-30 05:00,30,73.41,73.41,73.1,73.29,20
20091001|2009-06-30 05:30,30,73.2,73.27,73.02,73.2,13
20091001|2009-06-30 06:00,30,73.07,73.07,72.51,72.69,35
20091001|2009-06-30 06:30,30,72.92,73.21,72.89,73.21,48
20091001|2009-06-30 07:00,30,73.09,73.48,73.06,73.48,11
20091001|2009-06-30 07:30,30,73.61,73.62,73.01,73.07,78
20091001|2009-06-30 08:00,30,73.05,73.05,72.47,72.73,315
20091001|2009-06-30 08:30,30,72.71,73.16,72.71,73.03,36
20091001|2009-06-30 09:00,30,72.75,72.75,71.79,71.92,193
20091001|2009-06-30 09:30,30,71.85,71.85,70.72,71.39,125
20091001|2009-06-30 10:00,30,71.32,71.44,70.89,71.14,141
20091001|2009-06-30 10:30,30,71.13,71.13,70.75,71.07,27
20091001|2009-06-30 11:00,30,71.07,71.34,71.07,71.34,8
20091001|2009-06-30 11:30,30,71.33,71.36,71.14,71.21,15
20091001|2009-06-30 12:00,30,71.02,71.1,70.95,71.1,9
20091001|2009-06-30 12:30,30,70.77,70.97,70.62,70.85,32
20091001|2009-06-30 13:00,30,70.9,71.66,70.77,71.58,314
20091001|2009-06-30 13:30,30,71.54,71.62,71.51,71.62,54
20091001|2009-06-30 14:30,30,71.78,71.82,71.78,71.82,4
20091001|2009-07-01 01:30,1,72.05,72.05,72.05,72.05,3
20091001|2009-07-01 02:00,1,72.52,72.68,72.52,72.67,9
20091001|2009-07-01 02:30,1,72.94,72.94,72.85,72.85,7
20091001|2009-07-01 03:00,1,72.62,72.62,72.54,72.54,28
20091001|2009-07-01 03:30,1,72.64,72.71,72.64,72.66,22
20091001|2009-07-01 04:00,1,72.65,72.92,72.65,72.9,57
20091001|2009-07-01 04:30,1,72.91,72.91,72.77,72.79,25
20091001|2009-07-01 05:00,1,72.78,72.86,72.76,72.85,149
20091001|2009-07-01 05:30,1,72.79,73.05,72.79,73.05,107
20091001|2009-07-01 06:00,1,73,73,72.71,72.71,9
20091001|2009-07-01 06:30,1,72.8,72.84,72.71,72.71,8
20091001|2009-07-01 07:00,1,72.66,72.95,72.65,72.95,57
20091001|2009-07-01 07:30,1,73.04,73.21,72.89,73.2,80
20091001|2009-07-01 08:00,1,73.16,73.38,73.1,73.23,47
20091001|2009-07-01 08:30,1,73.26,73.31,73.23,73.3,65
20091001|2009-07-01 09:00,1,73.06,73.41,73.06,73.28,23
20091001|2009-07-01 09:30,1,73,73.12,71.79,71.98,120
20091001|2009-07-01 10:00,1,72,72.24,71.48,71.48,153
20091001|2009-07-01 10:30,1,71.52,71.63,70.93,71.03,235
20091001|2009-07-01 11:00,1,71.36,71.64,71.04,71.04,60
20091001|2009-07-01 11:30,1,71.09,71.34,70.77,70.77,30
20091001|2009-07-01 12:00,1,70.77,71.03,70.46,70.53,77
20091001|2009-07-01 12:30,1,70.49,70.68,70.28,70.68,30
20091001|2009-07-01 13:00,1,70.81,71.14,70.44,71.14,94
20091001|2009-07-01 13:30,1,71.06,71.15,71.06,71.13,18
20091001|2009-07-01 14:00,1,71.06,71.1,71.05,71.1,4
20091001|2009-07-02 00:00,2,71.1,71.1,71.1,71.1,1
20091001|2009-07-02 03:00,2,70.42,70.42,69.92,70.09,14
20091001|2009-07-02 03:30,2,70.1,70.19,70.09,70.17,29
20091001|2009-07-02 04:00,2,70.13,70.2,70,70.07,28
20091001|2009-07-02 04:30,2,69.97,70.01,69.97,70,8
20091001|2009-07-02 05:00,2,69.93,69.93,69.9,69.9,11
20091001|2009-07-02 05:30,2,69.62,69.63,69.55,69.55,38
20091001|2009-07-02 06:00,2,69.55,69.91,69.54,69.9,24
20091001|2009-07-02 06:30,2,69.8,69.81,69.8,69.81,26
20091001|2009-07-02 07:00,2,70.16,70.22,69.86,69.87,19
20091001|2009-07-02 07:30,2,69.77,69.77,69.36,69.63,51
20091001|2009-07-02 08:00,2,69.5,69.5,68.83,68.83,224
20091001|2009-07-02 08:30,2,68.8,68.93,68.48,68.65,148
20091001|2009-07-02 09:00,2,68.67,68.7,68.44,68.55,79
20091001|2009-07-02 09:30,2,68.59,68.99,68.54,68.81,69
20091001|2009-07-02 10:00,2,68.9,69.02,68.69,68.76,142
20091001|2009-07-02 10:30,2,68.84,68.84,68.57,68.72,32
20091001|2009-07-02 11:00,2,68.7,68.91,68.67,68.72,61
20091001|2009-07-02 11:30,2,68.69,68.7,68.64,68.65,15
20091001|2009-07-02 12:00,2,68.85,68.85,68.85,68.85,2
20091001|2009-07-02 12:30,2,68.91,68.96,68.81,68.81,7
20091001|2009-07-02 13:00,2,68.77,68.77,68.44,68.66,188
20091001|2009-07-02 13:30,2,68.6,68.6,68.48,68.49,25
20091001|2009-07-02 14:00,2,68.62,68.62,68.61,68.61,2
20091001|2009-07-02 15:30,2,68.24,68.26,68.24,68.26,3
20091001|2009-07-03 02:30,3,68.93,68.93,68.91,68.91,2
20091001|2009-07-03 03:00,3,68.3,68.35,68.25,68.35,4
20091001|2009-07-03 03:30,3,68.4,68.4,68.38,68.38,8
20091001|2009-07-03 04:30,3,68.48,68.48,68.48,68.48,1
20091001|2009-07-03 05:00,3,68.45,68.45,68.45,68.45,11
20091001|2009-07-03 05:30,3,68.45,68.45,68.4,68.4,30
20091001|2009-07-03 06:00,3,68.49,68.49,68.49,68.49,28
20091001|2009-07-03 06:30,3,68.66,68.66,68.6,68.6,5
20091001|2009-07-03 08:00,3,68.49,68.51,68.41,68.44,16
20091001|2009-07-03 09:00,3,68.4,68.43,68.4,68.43,2
20091001|2009-07-03 10:00,3,68.1,68.1,67.87,67.87,17
20091001|2009-07-03 10:30,3,67.89,67.99,67.89,67.99,7
20091001|2009-07-03 11:00,3,67.99,67.99,67.95,67.98,30
20091001|2009-07-03 11:30,3,67.91,67.91,67.52,67.52,15
20091001|2009-07-06 01:30,6,66.53,66.53,66.53,66.53,1
20091001|2009-07-06 02:00,6,66.55,66.7,66.48,66.48,53
20091001|2009-07-06 03:00,6,65.89,66,65.8,66,66
20091001|2009-07-06 03:30,6,66.03,66.04,66.03,66.04,2
20091001|2009-07-06 04:00,6,66.34,66.34,66.33,66.33,5
20091001|2009-07-06 04:30,6,66.17,66.17,65.88,65.89,45
20091001|2009-07-06 05:00,6,65.88,65.88,65.72,65.72,4
20091001|2009-07-06 06:00,6,65.69,65.72,65.69,65.69,36
20091001|2009-07-06 06:30,6,65.38,65.56,65.38,65.56,22
20091001|2009-07-06 07:00,6,65.9,65.9,65.9,65.9,3
20091001|2009-07-06 07:30,6,66.05,66.05,65.89,66.03,50
20091001|2009-07-06 08:00,6,65.9,66,65.57,65.92,50
20091001|2009-07-06 08:30,6,65.68,66.15,65.54,65.99,90
20091001|2009-07-06 09:00,6,66.37,66.6,66.01,66.1,98
20091001|2009-07-06 09:30,6,66.1,66.19,65.92,65.94,18
20091001|2009-07-06 10:00,6,66.03,66.25,65.92,66.04,260
20091001|2009-07-06 10:30,6,65.94,66.32,65.94,66.12,71
20091001|2009-07-06 11:00,6,66.22,66.5,66.22,66.38,50
20091001|2009-07-06 11:30,6,66.2,66.2,66.17,66.17,28
20091001|2009-07-06 12:00,6,66.15,66.34,66.15,66.18,32
20091001|2009-07-06 12:30,6,66.14,66.17,65.69,65.69,22
20091001|2009-07-06 13:00,6,65.9,66.06,65.82,65.91,130
20091001|2009-07-06 13:30,6,65.88,65.89,65.88,65.88,19
20091001|2009-07-06 14:00,6,65.88,65.91,65.88,65.91,7
20091001|2009-07-06 14:30,6,65.91,65.92,65.91,65.92,44
20091001|2009-07-06 21:30,7,66.05,66.05,66.05,66.05,14
20091001|2009-07-06 23:30,7,66.4,66.4,66.4,66.4,6
20091001|2009-07-07 00:00,7,66.4,66.4,66.4,66.4,7
20091001|2009-07-07 02:00,7,65.57,65.57,65.51,65.53,3
20091001|2009-07-07 02:30,7,65.56,65.65,65.53,65.65,17
20091001|2009-07-07 03:00,7,65.65,65.69,65.43,65.66,43
20091001|2009-07-07 03:30,7,65.81,66.61,65.72,66.49,53
20091001|2009-07-07 04:00,7,66.44,66.44,66.12,66.3,40
20091001|2009-07-07 04:30,7,66.17,66.22,65.92,66.22,51
20091001|2009-07-07 05:00,7,66.38,66.38,66.17,66.21,15
20091001|2009-07-07 05:30,7,66.26,66.62,66.24,66.62,104
20091001|2009-07-07 06:00,7,66.64,66.74,66.45,66.53,46
20091001|2009-07-07 06:30,7,66.61,66.66,66.36,66.36,86
20091001|2009-07-07 07:00,7,66.27,66.38,66.25,66.28,63
20091001|2009-07-07 07:30,7,66.44,66.48,66.18,66.18,8
20091001|2009-07-07 08:00,7,66.19,66.19,65.64,65.74,38
20091001|2009-07-07 08:30,7,65.71,65.74,65.06,65.09,67
20091001|2009-07-07 09:00,7,64.71,65.12,64.71,64.94,28
20091001|2009-07-07 09:30,7,64.75,65.13,64.75,64.88,36
20091001|2009-07-07 10:00,7,64.83,64.93,64.65,64.66,44
20091001|2009-07-07 10:30,7,64.69,64.71,64.45,64.65,130
20091001|2009-07-07 11:00,7,64.53,64.8,64.53,64.68,64
20091001|2009-07-07 11:30,7,64.64,64.71,64.32,64.67,92
20091001|2009-07-07 12:00,7,64.73,65.09,64.72,65.05,147
20091001|2009-07-07 12:30,7,65.12,65.12,64.61,64.81,72
20091001|2009-07-07 13:00,7,65.02,65.02,64.71,64.8,27
20091001|2009-07-07 13:30,7,64.79,64.79,64.55,64.55,28
20091001|2009-07-07 14:00,7,64.44,64.44,64.3,64.42,20
20091001|2009-07-07 14:30,7,64.44,64.45,64.26,64.26,7
20091001|2009-07-07 15:30,7,64.48,64.61,64.42,64.42,16
20091001|2009-07-08 01:30,8,63.82,64.1,63.82,64.05,8
20091001|2009-07-08 02:00,8,64.24,64.38,64.24,64.33,30
20091001|2009-07-08 02:30,8,64.16,64.16,64.05,64.05,13
20091001|2009-07-08 03:00,8,63.95,64.08,63.94,64,21
20091001|2009-07-08 03:30,8,64.03,64.2,64.03,64.15,8
20091001|2009-07-08 04:00,8,64.28,64.28,64.17,64.18,4
20091001|2009-07-08 04:30,8,64.13,64.35,64.12,64.35,24
20091001|2009-07-08 05:00,8,64.48,64.59,64.48,64.49,19
20091001|2009-07-08 05:30,8,64.46,64.47,64.36,64.41,8
20091001|2009-07-08 06:00,8,64.42,64.51,64.42,64.44,22
20091001|2009-07-08 06:30,8,64.47,64.47,64.2,64.36,40
20091001|2009-07-08 07:00,8,64.31,64.34,63.98,64.05,20
20091001|2009-07-08 07:30,8,63.83,63.88,63.73,63.78,18
20091001|2009-07-08 08:00,8,63.96,64.16,63.89,64.08,54
20091001|2009-07-08 08:30,8,64.06,64.06,63.88,64.01,32
20091001|2009-07-08 09:00,8,63.98,64.04,63.9,63.9,38
20091001|2009-07-08 09:30,8,63.79,63.81,63.42,63.47,222
20091001|2009-07-08 10:00,8,63.4,63.58,62.76,62.76,297
20091001|2009-07-08 10:30,8,62.75,62.82,62.59,62.7,373
20091001|2009-07-08 11:00,8,62.71,62.93,62.25,62.28,239
20091001|2009-07-08 11:30,8,62.44,62.68,62.44,62.68,102
20091001|2009-07-08 12:00,8,62.49,63.15,62.49,63.13,104
20091001|2009-07-08 12:30,8,63.12,63.23,62.71,62.94,187
20091001|2009-07-08 13:00,8,62.7,62.7,62.08,62.25,114
20091001|2009-07-08 13:30,8,62.15,62.3,62.13,62.2,58
20091001|2009-07-08 14:30,8,62.23,62.26,62.23,62.26,9
20091001|2009-07-08 21:30,9,62.61,62.61,62.61,62.61,1
20091001|2009-07-09 01:30,9,62.87,62.87,62.87,62.87,2
20091001|2009-07-09 02:00,9,62.77,62.78,62.77,62.78,2
20091001|2009-07-09 02:30,9,62.92,63.18,62.89,63.16,88
20091001|2009-07-09 03:00,9,63.2,63.24,63.14,63.24,23
20091001|2009-07-09 03:30,9,63.25,63.32,63.17,63.17,76
20091001|2009-07-09 04:00,9,63.17,63.25,63.17,63.25,2
20091001|2009-07-09 04:30,9,63.32,63.51,63.27,63.41,58
20091001|2009-07-09 05:00,9,63.49,63.49,63.38,63.4,14
20091001|2009-07-09 05:30,9,63.33,63.34,63.26,63.32,51
20091001|2009-07-09 06:00,9,63.23,63.23,63.06,63.12,14
20091001|2009-07-09 06:30,9,63.12,63.28,63.02,63.2,34
20091001|2009-07-09 07:00,9,63.36,63.36,63.07,63.33,61
20091001|2009-07-09 07:30,9,63.37,63.7,63.2,63.47,33
20091001|2009-07-09 08:00,9,63.43,63.43,62.7,62.83,63
20091001|2009-07-09 08:30,9,62.93,62.94,62.21,62.47,60
20091001|2009-07-09 09:00,9,62.45,62.6,61.89,61.89,77
20091001|2009-07-09 09:30,9,61.83,62.3,61.83,62.29,103
20091001|2009-07-09 10:00,9,62.05,62.05,61.48,61.79,272
20091001|2009-07-09 10:30,9,61.88,62.63,61.85,62.15,97
20091001|2009-07-09 11:00,9,62,62.59,62,62.59,114
20091001|2009-07-09 11:30,9,62.32,62.32,62.07,62.12,4
20091001|2009-07-09 12:00,9,62.39,62.39,61.94,62.08,14
20091001|2009-07-09 12:30,9,62.22,62.32,61.85,61.95,43
20091001|2009-07-09 13:00,9,61.93,62.63,61.93,62.55,60
20091001|2009-07-09 13:30,9,62.55,62.56,62.38,62.42,70
20091001|2009-07-09 14:00,9,62.42,62.46,62.39,62.46,5
20091001|2009-07-09 14:30,9,62.56,62.56,62.56,62.56,1
20091001|2009-07-10 02:30,10,61.83,61.85,61.83,61.85,3
20091001|2009-07-10 03:00,10,61.81,62.14,61.78,61.94,62
20091001|2009-07-10 03:30,10,62.16,62.41,62.13,62.27,17
20091001|2009-07-10 04:00,10,62.22,62.25,62.1,62.14,19
20091001|2009-07-10 04:30,10,61.97,61.98,61.69,61.71,40
20091001|2009-07-10 05:00,10,61.74,61.8,61.71,61.8,79
20091001|2009-07-10 05:30,10,61.87,61.87,61.68,61.68,6
20091001|2009-07-10 06:00,10,61.72,61.84,61.7,61.78,16
20091001|2009-07-10 06:30,10,61.78,61.78,61.34,61.34,39
20091001|2009-07-10 07:00,10,61.32,61.35,60.98,60.98,179
20091001|2009-07-10 07:30,10,61.17,61.33,61.08,61.21,148
20091001|2009-07-10 08:00,10,61.21,61.44,61.1,61.39,41
20091001|2009-07-10 08:30,10,61.42,61.79,61.4,61.42,175
20091001|2009-07-10 09:00,10,61.44,61.85,61.34,61.66,45
20091001|2009-07-10 09:30,10,61.55,61.7,61.42,61.42,93
20091001|2009-07-10 10:00,10,61.29,61.38,61,61.01,93
20091001|2009-07-10 10:30,10,61.01,61.29,60.98,61.25,320
20091001|2009-07-10 11:00,10,61.21,61.48,61.18,61.28,163
20091001|2009-07-10 11:30,10,61.28,61.66,61.27,61.63,76
20091001|2009-07-10 12:00,10,61.59,61.95,61.59,61.8,84
20091001|2009-07-10 12:30,10,61.79,61.88,61.75,61.86,73
20091001|2009-07-10 13:00,10,61.83,62.18,61.68,61.94,213
20091001|2009-07-10 13:30,10,61.89,61.89,61.81,61.88,28
20091001|2009-07-10 14:00,10,61.87,61.87,61.87,61.87,6
20091001|2009-07-10 15:30,10,61.82,61.82,61.81,61.81,7
20091001|2009-07-12 22:00,13,61.7,61.7,61.7,61.7,1
20091001|2009-07-13 00:30,13,61.13,61.13,61.13,61.13,1
20091001|2009-07-13 02:00,13,61.17,61.51,61.17,61.34,14
20091001|2009-07-13 02:30,13,61.36,61.36,61.32,61.33,4
20091001|2009-07-13 03:00,13,61.6,61.68,61.51,61.52,6
20091001|2009-07-13 03:30,13,61.46,61.46,61.25,61.25,10
20091001|2009-07-13 04:00,13,61.42,61.6,61.41,61.6,6
20091001|2009-07-13 04:30,13,61.7,61.9,61.7,61.78,30
20091001|2009-07-13 05:00,13,61.75,61.76,61.75,61.76,3
20091001|2009-07-13 05:30,13,61.8,62,61.8,61.99,6
20091001|2009-07-13 06:00,13,61.87,61.92,61.87,61.92,2
20091001|2009-07-13 06:30,13,61.97,61.97,61.82,61.86,4
20091001|2009-07-13 07:00,13,61.92,62.45,61.92,62.42,48
20091001|2009-07-13 07:30,13,62.45,62.59,62.08,62.3,157
20091001|2009-07-13 08:00,13,62.03,62.12,61.12,61.23,257
20091001|2009-07-13 08:30,13,61.3,61.65,60.78,60.78,37
20091001|2009-07-13 09:00,13,60.58,60.69,60.43,60.69,142
20091001|2009-07-13 09:30,13,60.86,61.17,60.85,61.15,74
20091001|2009-07-13 10:00,13,61.25,61.25,60.57,60.6,72
20091001|2009-07-13 10:30,13,60.67,61.27,60.67,61.01,48
20091001|2009-07-13 11:00,13,61.14,61.14,60.82,60.9,15
20091001|2009-07-13 11:30,13,61.05,61.35,61.05,61.09,47
20091001|2009-07-13 12:00,13,61.24,61.87,61.24,61.79,60
20091001|2009-07-13 12:30,13,61.76,61.76,61.3,61.38,42
20091001|2009-07-13 13:00,13,61.08,61.67,61.08,61.67,71
20091001|2009-07-13 13:30,13,61.65,61.68,61.58,61.66,10
20091001|2009-07-13 14:00,13,61.68,61.72,61.6,61.6,12
20091001|2009-07-13 14:30,13,61.95,61.95,61.93,61.93,2
20091001|2009-07-14 02:00,14,62.22,62.27,62.22,62.27,50
20091001|2009-07-14 02:30,14,62.34,62.37,62.34,62.35,3
20091001|2009-07-14 03:00,14,62.53,62.58,62.43,62.55,33
20091001|2009-07-14 03:30,14,62.53,62.71,62.46,62.48,40
20091001|2009-07-14 04:00,14,62.44,62.48,62.3,62.48,66
20091001|2009-07-14 04:30,14,62.36,62.36,62.22,62.22,16
20091001|2009-07-14 05:00,14,62.37,62.39,62.31,62.34,15
20091001|2009-07-14 05:30,14,62.35,62.51,62.34,62.49,39
20091001|2009-07-14 06:00,14,62.55,62.61,62.52,62.56,69
20091001|2009-07-14 06:30,14,62.61,62.94,62.57,62.92,106
20091001|2009-07-14 07:00,14,62.91,63.15,62.79,62.79,97
20091001|2009-07-14 07:30,14,62.94,62.94,62.32,62.52,39
20091001|2009-07-14 08:00,14,62.39,63.23,62.23,62.86,80
20091001|2009-07-14 08:30,14,62.79,62.81,62.28,62.56,51
20091001|2009-07-14 09:00,14,62.6,62.68,62.27,62.39,90
20091001|2009-07-14 09:30,14,61.92,61.93,61.61,61.89,53
20091001|2009-07-14 10:00,14,61.86,62.1,61.68,62.06,81
20091001|2009-07-14 10:30,14,62.15,62.15,61.84,61.9,10
20091001|2009-07-14 11:00,14,62,62.1,61.86,61.87,32
20091001|2009-07-14 11:30,14,61.88,62,61.29,61.5,67
20091001|2009-07-14 12:00,14,61.55,61.55,61.2,61.36,47
20091001|2009-07-14 12:30,14,61.44,61.55,61.44,61.53,9
20091001|2009-07-14 13:00,14,61.36,61.77,61.25,61.42,52
20091001|2009-07-14 13:30,14,61.42,61.42,61.29,61.41,57
20091001|2009-07-14 14:00,14,61.45,61.46,61.45,61.46,2
20091001|2009-07-14 16:00,14,61.76,61.8,61.76,61.8,5
20091001|2009-07-15 01:30,15,62.55,62.56,62.55,62.56,3
20091001|2009-07-15 02:00,15,62.58,62.6,62.44,62.45,28
20091001|2009-07-15 02:30,15,62.46,62.66,62.45,62.63,27
20091001|2009-07-15 03:00,15,62.6,62.6,62.36,62.41,23
20091001|2009-07-15 03:30,15,62.37,62.37,62.2,62.34,113
20091001|2009-07-15 04:00,15,62.36,62.62,62.36,62.46,47
20091001|2009-07-15 04:30,15,62.52,62.56,62.47,62.47,9
20091001|2009-07-15 05:00,15,62.5,62.51,62.4,62.4,38
20091001|2009-07-15 05:30,15,62.38,62.51,62.33,62.51,62
20091001|2009-07-15 06:00,15,62.51,62.57,62.38,62.51,48
20091001|2009-07-15 06:30,15,62.54,62.56,62.5,62.56,12
20091001|2009-07-15 07:00,15,62.49,62.49,62.26,62.41,135
20091001|2009-07-15 07:30,15,62.44,63.15,62.43,63.07,340
20091001|2009-07-15 08:00,15,62.95,63.13,62.73,62.93,219
20091001|2009-07-15 08:30,15,62.9,62.96,62.65,62.89,128
20091001|2009-07-15 09:00,15,62.9,63,62.66,62.87,106
20091001|2009-07-15 09:30,15,63.15,63.19,62.37,62.37,317
20091001|2009-07-15 10:00,15,62.41,63.07,62.4,62.87,217
20091001|2009-07-15 10:30,15,62.94,63.55,62.81,63.49,336
20091001|2009-07-15 11:00,15,63.36,63.43,63.09,63.42,128
20091001|2009-07-15 11:30,15,63.41,63.98,63.41,63.62,184
20091001|2009-07-15 12:00,15,63.64,64.04,63.64,63.81,133
20091001|2009-07-15 12:30,15,63.94,64.08,63.66,63.8,103
20091001|2009-07-15 13:00,15,63.72,64,63.53,63.77,216
20091001|2009-07-15 13:30,15,63.77,64.15,63.77,64.1,92
20091001|2009-07-15 14:00,15,64.01,64.12,64.01,64.12,3
20091001|2009-07-15 14:30,15,63.96,63.98,63.95,63.96,34
20091001|2009-07-15 15:30,15,63.95,63.95,63.95,63.95,11
20091001|2009-07-15 22:00,16,63.71,63.71,63.71,63.71,1
20091001|2009-07-15 23:30,16,63.74,63.8,63.74,63.8,17
20091001|2009-07-16 00:00,16,63.8,63.8,63.8,63.8,11
20091001|2009-07-16 00:30,16,63.9,63.9,63.9,63.9,5
20091001|2009-07-16 01:00,16,63.8,63.8,63.8,63.8,1
20091001|2009-07-16 01:30,16,63.7,63.7,63.61,63.61,26
20091001|2009-07-16 02:00,16,63.58,63.93,63.52,63.93,37
20091001|2009-07-16 02:30,16,63.86,63.86,63.62,63.62,5
20091001|2009-07-16 03:00,16,63.55,63.55,63.34,63.44,71
20091001|2009-07-16 03:30,16,63.49,63.54,63.46,63.47,48
20091001|2009-07-16 04:00,16,63.45,63.45,63.03,63.11,257
20091001|2009-07-16 04:30,16,63.1,63.29,63.1,63.23,50
20091001|2009-07-16 05:00,16,63.19,63.2,63.07,63.2,60
20091001|2009-07-16 05:30,16,63.27,63.55,63.22,63.26,147
20091001|2009-07-16 06:00,16,63.24,63.42,63.16,63.42,46
20091001|2009-07-16 06:30,16,63.44,63.65,63.35,63.39,42
20091001|2009-07-16 07:00,16,63.4,63.44,63.2,63.2,42
20091001|2009-07-16 07:30,16,63.58,63.58,63.2,63.32,88
20091001|2009-07-16 08:00,16,63.06,63.36,62.79,63.01,201
20091001|2009-07-16 08:30,16,63.1,63.68,63.01,63.63,407
20091001|2009-07-16 09:00,16,63.69,63.69,63.22,63.57,99
20091001|2009-07-16 09:30,16,63.59,64.07,63.59,64.02,347
20091001|2009-07-16 10:00,16,64,64.26,63.75,63.75,434
20091001|2009-07-16 10:30,16,63.68,63.95,63.56,63.93,155
20091001|2009-07-16 11:00,16,63.9,63.95,63.38,63.43,84
20091001|2009-07-16 11:30,16,63.39,63.58,63.39,63.45,80
20091001|2009-07-16 12:00,16,63.34,63.39,63.09,63.13,69
20091001|2009-07-16 12:30,16,63.21,63.6,63.2,63.57,115
20091001|2009-07-16 13:00,16,63.56,64.46,63.55,64.35,413
20091001|2009-07-16 13:30,16,64.37,64.45,64.21,64.36,139
20091001|2009-07-16 14:00,16,64.28,64.37,64.28,64.31,4
20091001|2009-07-16 14:30,16,64.27,64.34,64.27,64.32,13
20091001|2009-07-16 15:00,16,64.24,64.24,64.24,64.24,2
20091001|2009-07-17 01:30,17,63.73,63.73,63.7,63.73,4
20091001|2009-07-17 02:00,17,63.76,64.09,63.76,63.99,11
20091001|2009-07-17 02:30,17,63.99,63.99,63.88,63.97,11
20091001|2009-07-17 03:00,17,63.83,64.01,63.83,64.01,88
20091001|2009-07-17 03:30,17,64.06,64.06,63.85,63.87,23
20091001|2009-07-17 04:00,17,63.91,64.02,63.91,64.02,2
20091001|2009-07-17 04:30,17,63.9,63.9,63.9,63.9,1
20091001|2009-07-17 05:00,17,64.01,64.16,63.94,64.16,95
20091001|2009-07-17 06:00,17,64.32,64.32,63.97,63.99,11
20091001|2009-07-17 06:30,17,64.04,64.07,63.76,63.83,26
20091001|2009-07-17 07:00,17,63.88,64.02,63.4,63.67,45
20091001|2009-07-17 07:30,17,63.77,64.02,63.54,64.02,67
20091001|2009-07-17 08:00,17,63.93,64.95,63.93,64.87,227
20091001|2009-07-17 08:30,17,64.88,65.65,64.88,65.65,395
20091001|2009-07-17 09:00,17,65.65,66,65.4,65.9,218
20091001|2009-07-17 09:30,17,65.9,65.91,65.22,65.46,345
20091001|2009-07-17 10:00,17,65.4,65.72,65.36,65.36,243
20091001|2009-07-17 10:30,17,65.35,65.49,65.15,65.17,81
20091001|2009-07-17 11:00,17,65.35,65.85,65.28,65.77,70
20091001|2009-07-17 11:30,17,65.67,66.16,65.65,66.05,161
20091001|2009-07-17 12:00,17,66.08,66.2,65.89,66.1,116
20091001|2009-07-17 12:30,17,66.11,66.26,65.99,65.99,132
20091001|2009-07-17 13:00,17,66.01,66.17,65.66,65.84,247
20091001|2009-07-17 13:30,17,65.86,65.86,65.77,65.79,22
20091001|2009-07-17 14:00,17,65.76,65.78,65.69,65.69,9
20091001|2009-07-17 14:30,17,65.59,65.59,65.59,65.59,1
20091001|2009-07-17 15:00,17,65.56,65.56,65.49,65.49,6
20091001|2009-07-20 01:00,20,66.38,66.38,66.38,66.38,2
20091001|2009-07-20 01:30,20,66.39,66.39,66.39,66.39,1
20091001|2009-07-20 02:00,20,66.29,66.65,66.22,66.59,63
20091001|2009-07-20 02:30,20,66.6,66.72,66.52,66.72,13
20091001|2009-07-20 03:00,20,66.76,66.82,66.7,66.75,128
20091001|2009-07-20 03:30,20,66.71,66.89,66.71,66.88,125
20091001|2009-07-20 04:00,20,66.86,66.95,66.57,66.76,189
20091001|2009-07-20 04:30,20,66.77,66.84,66.68,66.7,30
20091001|2009-07-20 05:00,20,66.78,67.14,66.78,67.09,141
20091001|2009-07-20 05:30,20,67.05,67.11,66.99,67.01,13
20091001|2009-07-20 06:00,20,67.02,67.12,67,67.06,69
20091001|2009-07-20 06:30,20,67.08,67.12,66.84,66.85,105
20091001|2009-07-20 07:00,20,66.86,66.88,66.53,66.6,115
20091001|2009-07-20 07:30,20,66.6,66.8,66.42,66.79,134
20091001|2009-07-20 08:00,20,66.77,66.88,66.37,66.54,324
20091001|2009-07-20 08:30,20,66.59,66.91,66.4,66.5,386
20091001|2009-07-20 09:00,20,66.56,66.77,66.42,66.49,332
20091001|2009-07-20 09:30,20,66.5,66.5,66.01,66.14,456
20091001|2009-07-20 10:00,20,66.1,66.25,65.71,66.24,428
20091001|2009-07-20 10:30,20,66.23,66.41,66.01,66.1,360
20091001|2009-07-20 11:00,20,66.12,66.63,66.12,66.55,285
20091001|2009-07-20 11:30,20,66.58,66.83,66.42,66.78,313
20091001|2009-07-20 12:00,20,66.79,66.79,66.47,66.58,177
20091001|2009-07-20 12:30,20,66.61,66.8,66.24,66.71,334
20091001|2009-07-20 13:00,20,66.75,67.13,66.69,66.78,1362
20091001|2009-07-20 13:30,20,66.78,66.84,66.73,66.76,167
20091001|2009-07-20 14:00,20,66.79,66.87,66.76,66.78,33
20091001|2009-07-20 14:30,20,66.78,66.85,66.77,66.8,16
20091001|2009-07-20 15:00,20,66.84,66.84,66.84,66.84,3
20091001|2009-07-20 15:30,20,66.76,66.83,66.76,66.83,101
20091001|2009-07-20 20:00,21,66.85,66.87,66.85,66.87,6
20091001|2009-07-20 21:30,21,66.6,66.6,66.6,66.6,1
20091001|2009-07-20 22:30,21,66.35,66.35,66.35,66.35,1
20091001|2009-07-20 23:30,21,66.26,66.26,66.26,66.26,1
20091001|2009-07-21 00:30,21,66.28,66.35,66.22,66.35,54
20091001|2009-07-21 01:00,21,66.34,66.37,66.34,66.37,16
20091001|2009-07-21 01:30,21,66.32,66.32,66,66.06,100
20091001|2009-07-21 02:00,21,66.06,66.4,66.03,66.38,74
20091001|2009-07-21 02:30,21,66.41,66.54,66.34,66.52,33
20091001|2009-07-21 03:00,21,66.56,66.77,66.55,66.55,34
20091001|2009-07-21 03:30,21,66.6,66.6,66.46,66.48,70
20091001|2009-07-21 04:00,21,66.46,66.61,66.44,66.61,14
20091001|2009-07-21 04:30,21,66.58,66.67,66.54,66.66,76
20091001|2009-07-21 05:00,21,66.68,66.86,66.68,66.7,87
20091001|2009-07-21 05:30,21,66.68,66.84,66.58,66.82,49
20091001|2009-07-21 06:00,21,66.77,66.86,66.65,66.76,47
20091001|2009-07-21 06:30,21,66.75,67.22,66.75,67.22,325
20091001|2009-07-21 07:00,21,67.22,67.61,67.22,67.58,334
20091001|2009-07-21 07:30,21,67.58,67.64,67.36,67.5,337
20091001|2009-07-21 08:00,21,67.5,68.11,67.5,67.79,809
20091001|2009-07-21 08:30,21,67.85,67.91,67.17,67.54,678
20091001|2009-07-21 09:00,21,67.53,67.56,66.92,67.3,530
20091001|2009-07-21 09:30,21,67.33,67.45,67.09,67.26,405
20091001|2009-07-21 10:00,21,67.28,67.41,67.12,67.25,255
20091001|2009-07-21 10:30,21,67.27,67.32,66.55,66.58,1213
20091001|2009-07-21 11:00,21,66.57,66.82,66.41,66.76,375
20091001|2009-07-21 11:30,21,66.76,66.97,66.63,66.72,475
20091001|2009-07-21 12:00,21,66.71,66.71,66.07,66.55,568
20091001|2009-07-21 12:30,21,66.53,66.63,66.13,66.57,250
20091001|2009-07-21 13:00,21,66.56,67.2,66.53,66.95,542
20091001|2009-07-21 13:30,21,66.95,66.99,66.85,66.98,110
20091001|2009-07-21 14:00,21,66.99,67,66.93,66.98,44
20091001|2009-07-21 14:30,21,66.91,67,66.85,66.99,53
20091001|2009-07-21 15:00,21,67.01,67.14,66.67,66.86,86
20091001|2009-07-21 15:30,21,66.68,66.68,66.4,66.4,26
20091001|2009-07-21 19:00,22,66.33,66.34,66.33,66.34,3
20091001|2009-07-21 21:30,22,66.6,66.6,66.6,66.6,1
20091001|2009-07-22 00:30,22,66.62,66.62,66.62,66.62,1
20091001|2009-07-22 01:00,22,66.69,66.8,66.66,66.8,24
20091001|2009-07-22 01:30,22,66.78,66.79,66.56,66.56,11
20091001|2009-07-22 02:00,22,66.62,66.69,66.35,66.37,165
20091001|2009-07-22 02:30,22,66.32,66.33,66.17,66.3,22
20091001|2009-07-22 03:00,22,66.32,66.39,66.28,66.28,42
20091001|2009-07-22 03:30,22,66.28,66.33,66.03,66.05,82
20091001|2009-07-22 04:00,22,66.05,66.08,65.9,65.9,69
20091001|2009-07-22 06:00,22,66.35,66.45,66.35,66.38,58
20091001|2009-07-22 06:30,22,66.38,66.54,66.38,66.42,96
20091001|2009-07-22 07:00,22,66.47,66.49,65.96,66.12,572
20091001|2009-07-22 07:30,22,66.09,66.15,65.49,65.85,436
20091001|2009-07-22 08:00,22,65.87,66.19,65.47,65.53,782
20091001|2009-07-22 08:30,22,65.53,66.2,65.34,66.19,1270
20091001|2009-07-22 09:00,22,66.12,66.36,65.71,65.8,884
20091001|2009-07-22 09:30,22,65.93,66.79,65.88,66.65,1496
20091001|2009-07-22 10:00,22,66.64,67.2,66.57,66.61,1692
20091001|2009-07-22 10:30,22,66.59,66.91,66.34,66.51,488
20091001|2009-07-22 11:00,22,66.53,67.15,66.39,67.07,585
20091001|2009-07-22 11:30,22,67.12,67.22,66.78,66.82,581
20091001|2009-07-22 12:00,22,66.82,67.21,66.7,66.83,465
20091001|2009-07-22 12:30,22,66.85,67.19,66.71,67.18,267
20091001|2009-07-22 13:00,22,67.16,67.31,66.55,67.04,649
20091001|2009-07-22 13:30,22,67.04,67.09,66.87,67.09,123
20091001|2009-07-22 14:00,22,67.05,67.08,66.91,66.99,42
20091001|2009-07-22 14:30,22,67.02,67.05,66.95,67.03,16
20091001|2009-07-22 15:00,22,67.04,67.09,66.92,66.92,9
20091001|2009-07-22 15:30,22,66.95,67.01,66.95,67.01,3
20091001|2009-07-22 20:00,23,66.88,66.88,66.87,66.87,4
20091001|2009-07-22 22:00,23,67.26,67.27,67.25,67.27,13
20091001|2009-07-22 22:30,23,67.26,67.26,67.23,67.23,2
20091001|2009-07-23 01:00,23,67.14,67.15,67.13,67.13,4
20091001|2009-07-23 01:30,23,67.05,67.14,66.98,67.14,12
20091001|2009-07-23 02:00,23,67.21,67.28,67.06,67.11,48
20091001|2009-07-23 02:30,23,67.16,67.2,66.99,67,51
20091001|2009-07-23 03:00,23,66.98,67.19,66.97,67.1,114
20091001|2009-07-23 03:30,23,67.11,67.2,67.03,67.16,214
20091001|2009-07-23 04:00,23,67.16,67.17,67.04,67.04,78
20091001|2009-07-23 04:30,23,67.09,67.1,66.82,66.93,94
20091001|2009-07-23 05:00,23,66.9,67.03,66.65,66.75,103
20091001|2009-07-23 05:30,23,66.7,66.79,66.61,66.72,183
20091001|2009-07-23 06:00,23,66.73,66.83,66.65,66.82,59
20091001|2009-07-23 06:30,23,66.85,67.04,66.67,66.84,211
20091001|2009-07-23 07:00,23,66.89,67.04,66.81,66.84,108
20091001|2009-07-23 07:30,23,66.93,67.2,66.78,66.92,497
20091001|2009-07-23 08:00,23,66.94,67.17,66.32,66.47,779
20091001|2009-07-23 08:30,23,66.45,66.98,66.38,66.84,580
20091001|2009-07-23 09:00,23,66.88,68.04,66.68,67.77,1606
20091001|2009-07-23 09:30,23,67.76,68.15,67.62,67.89,641
20091001|2009-07-23 10:00,23,67.87,68.48,67.82,68.43,1229
20091001|2009-07-23 10:30,23,68.39,68.72,68.22,68.5,672
20091001|2009-07-23 11:00,23,68.43,69.05,68.41,68.87,618
20091001|2009-07-23 11:30,23,68.84,69,68.62,68.8,338
20091001|2009-07-23 12:00,23,68.86,68.95,68.52,68.75,339
20091001|2009-07-23 12:30,23,68.8,69.17,68.53,68.63,523
20091001|2009-07-23 13:00,23,68.63,68.94,68.45,68.81,854
20091001|2009-07-23 13:30,23,68.79,68.86,68.68,68.68,188
20091001|2009-07-23 14:00,23,68.73,68.87,68.73,68.87,59
20091001|2009-07-23 14:30,23,68.87,68.93,68.78,68.89,45
20091001|2009-07-23 15:00,23,68.7,68.7,68.43,68.43,10
20091001|2009-07-23 15:30,23,68.41,68.42,68.4,68.42,7
20091001|2009-07-23 22:30,24,68.49,68.49,68.49,68.49,1
20091001|2009-07-24 01:00,24,68.59,68.7,68.57,68.7,15
20091001|2009-07-24 01:30,24,68.77,68.81,68.76,68.81,7
20091001|2009-07-24 02:00,24,68.7,68.79,68.65,68.74,42
20091001|2009-07-24 02:30,24,68.74,68.9,68.74,68.9,115
20091001|2009-07-24 03:00,24,68.9,69.33,68.89,69.19,175
20091001|2009-07-24 03:30,24,69.19,69.21,69.11,69.15,55
20091001|2009-07-24 04:00,24,69.2,69.3,68.89,68.99,122
20091001|2009-07-24 04:30,24,68.94,69.01,68.86,69,29
20091001|2009-07-24 05:00,24,69.02,69.31,69.02,69.08,130
20091001|2009-07-24 05:30,24,69.07,69.08,68.95,68.95,75
20091001|2009-07-24 06:00,24,68.94,69.1,68.92,68.93,88
20091001|2009-07-24 06:30,24,68.97,68.97,68.48,68.87,135
20091001|2009-07-24 07:00,24,68.69,68.75,68.46,68.6,169
20091001|2009-07-24 07:30,24,68.57,69.02,68.57,68.88,160
20091001|2009-07-24 08:00,24,68.95,68.95,68.58,68.82,206
20091001|2009-07-24 08:30,24,68.81,69.27,68.5,68.61,481
20091001|2009-07-24 09:00,24,68.59,68.93,68.36,68.93,323
20091001|2009-07-24 09:30,24,68.94,68.95,68.58,68.67,286
20091001|2009-07-24 10:00,24,68.63,69.24,68.63,69.14,293
20091001|2009-07-24 10:30,24,69.1,69.24,68.86,69.24,356
20091001|2009-07-24 11:00,24,69.26,69.32,68.92,69.03,421
20091001|2009-07-24 11:30,24,69.1,69.25,68.98,69.09,203
20091001|2009-07-24 12:00,24,69.11,69.37,69.05,69.37,175
20091001|2009-07-24 12:30,24,69.37,69.89,69.37,69.87,703
20091001|2009-07-24 13:00,24,69.8,69.88,69.61,69.76,477
20091001|2009-07-24 13:30,24,69.75,69.75,69.57,69.58,78
20091001|2009-07-24 14:00,24,69.7,69.7,69.6,69.64,10
20091001|2009-07-24 14:30,24,69.69,69.79,69.69,69.75,19
20091001|2009-07-24 15:00,24,69.82,69.87,69.82,69.87,3
20091001|2009-07-26 20:00,27,69.99,70.29,69.99,70.1,30
20091001|2009-07-26 20:30,27,70.28,70.32,70.28,70.32,3
20091001|2009-07-26 23:00,27,70.45,70.48,70.4,70.4,10
20091001|2009-07-26 23:30,27,70.5,70.5,70.5,70.5,1
20091001|2009-07-27 01:00,27,70.34,70.42,70.34,70.4,4
20091001|2009-07-27 01:30,27,70.58,70.59,70.5,70.57,8
20091001|2009-07-27 02:00,27,70.56,70.56,70.37,70.38,103
20091001|2009-07-27 02:30,27,70.43,70.43,70.24,70.39,55
20091001|2009-07-27 03:00,27,70.43,70.43,70.25,70.29,74
20091001|2009-07-27 03:30,27,70.26,70.47,70.25,70.37,74
20091001|2009-07-27 04:00,27,70.36,70.4,70.27,70.35,89
20091001|2009-07-27 04:30,27,70.28,70.39,70.19,70.25,136
20091001|2009-07-27 05:00,27,70.25,70.27,70.16,70.23,84
20091001|2009-07-27 05:30,27,70.15,70.3,70.15,70.22,63
20091001|2009-07-27 06:00,27,70.22,70.36,70.21,70.34,188
20091001|2009-07-27 06:30,27,70.3,70.41,70.2,70.27,62
20091001|2009-07-27 07:00,27,70.28,70.3,69.81,69.82,233
20091001|2009-07-27 07:30,27,69.81,70.14,69.78,70.11,265
20091001|2009-07-27 08:00,27,70.13,70.45,69.94,69.95,541
20091001|2009-07-27 08:30,27,70,70.11,69.55,69.76,370
20091001|2009-07-27 09:00,27,69.78,70.33,69.67,69.75,604
20091001|2009-07-27 09:30,27,69.71,69.76,69.36,69.73,298
20091001|2009-07-27 10:00,27,69.7,70.02,69.59,69.88,364
20091001|2009-07-27 10:30,27,69.88,70.01,69.76,69.84,135
20091001|2009-07-27 11:00,27,69.84,70.09,69.65,69.73,665
20091001|2009-07-27 11:30,27,69.75,69.77,69.51,69.62,387
20091001|2009-07-27 12:00,27,69.57,69.71,69.41,69.53,182
20091001|2009-07-27 12:30,27,69.49,69.96,69.49,69.8,410
20091001|2009-07-27 13:00,27,69.89,70.16,69.72,70.01,520
20091001|2009-07-27 13:30,27,70.01,70.04,69.93,70.01,91
20091001|2009-07-27 14:00,27,69.97,69.99,69.94,69.95,23
20091001|2009-07-27 14:30,27,69.87,69.97,69.87,69.96,14
20091001|2009-07-27 15:00,27,69.93,70.01,69.92,70.01,8
20091001|2009-07-27 15:30,27,69.92,69.92,69.92,69.92,1
20091001|2009-07-27 20:00,28,69.94,69.94,69.94,69.94,1
20091001|2009-07-27 20:30,28,69.71,69.71,69.71,69.71,1
20091001|2009-07-27 22:30,28,69.96,69.96,69.96,69.96,2
20091001|2009-07-28 00:30,28,70.28,70.28,70.28,70.28,1
20091001|2009-07-28 01:00,28,70.31,70.31,70.31,70.31,1
20091001|2009-07-28 01:30,28,70.31,70.37,70.29,70.29,12
20091001|2009-07-28 02:00,28,70.26,70.45,70.26,70.39,74
20091001|2009-07-28 02:30,28,70.39,70.49,70.36,70.37,27
20091001|2009-07-28 03:00,28,70.3,70.37,70.28,70.29,93
20091001|2009-07-28 03:30,28,70.31,70.31,69.82,69.83,169
20091001|2009-07-28 04:00,28,69.95,70.18,69.91,70.18,95
20091001|2009-07-28 04:30,28,70.17,70.27,70.09,70.09,97
20091001|2009-07-28 05:00,28,70.12,70.12,69.96,69.96,169
20091001|2009-07-28 05:30,28,69.96,70.05,69.93,70.05,39
20091001|2009-07-28 06:00,28,70.05,70.05,69.75,69.75,52
20091001|2009-07-28 06:30,28,69.81,69.82,69.35,69.42,187
20091001|2009-07-28 07:00,28,69.36,69.55,69.32,69.35,160
20091001|2009-07-28 07:30,28,69.35,69.65,69.31,69.64,275
20091001|2009-07-28 08:00,28,69.69,69.76,68.84,68.94,330
20091001|2009-07-28 08:30,28,68.91,69.42,68.86,69.41,626
20091001|2009-07-28 09:00,28,69.45,69.49,68.22,68.34,871
20091001|2009-07-28 09:30,28,68.3,68.72,68.27,68.72,377
20091001|2009-07-28 10:00,28,68.7,68.7,68.34,68.45,540
20091001|2009-07-28 10:30,28,68.48,68.57,68.22,68.53,448
20091001|2009-07-28 11:00,28,68.51,68.68,68.29,68.61,249
20091001|2009-07-28 11:30,28,68.62,68.89,68.54,68.6,180
20091001|2009-07-28 12:00,28,68.62,68.7,68.35,68.53,165
20091001|2009-07-28 12:30,28,68.58,69,68.55,68.93,155
20091001|2009-07-28 13:00,28,68.99,69.01,68.64,68.95,310
20091001|2009-07-28 13:30,28,68.96,69,68.85,68.88,152
20091001|2009-07-28 14:00,28,68.88,69.05,68.88,68.95,27
20091001|2009-07-28 14:30,28,69.01,69.1,69,69,47
20091001|2009-07-28 15:00,28,68.96,69.01,68.94,68.94,26
20091001|2009-07-28 15:30,28,68.56,68.7,68.48,68.48,31
20091001|2009-07-28 16:00,28,68.59,68.59,68.59,68.59,1
20091001|2009-07-28 19:30,29,68.58,68.58,68.58,68.58,1
20091001|2009-07-28 22:30,29,68.52,68.52,68.51,68.51,2
20091001|2009-07-28 23:00,29,68.51,68.51,68.45,68.45,4
20091001|2009-07-29 00:30,29,68.5,68.51,68.23,68.23,11
20091001|2009-07-29 01:00,29,68.4,68.44,67.95,67.95,65
20091001|2009-07-29 01:30,29,67.93,68.03,67.39,67.59,189
20091001|2009-07-29 02:00,29,67.6,67.89,67.57,67.85,209
20091001|2009-07-29 02:30,29,67.84,67.89,67.41,67.56,203
20091001|2009-07-29 03:00,29,67.57,67.7,67.45,67.52,121
20091001|2009-07-29 03:30,29,67.53,67.55,67.13,67.3,279
20091001|2009-07-29 04:00,29,67.28,67.59,67.24,67.52,152
20091001|2009-07-29 04:30,29,67.5,67.55,67.33,67.37,124
20091001|2009-07-29 05:00,29,67.34,67.68,67.34,67.61,128
20091001|2009-07-29 05:30,29,67.62,67.67,67.41,67.46,91
20091001|2009-07-29 06:00,29,67.53,67.59,67.44,67.57,230
20091001|2009-07-29 06:30,29,67.55,67.59,67.38,67.42,119
20091001|2009-07-29 07:00,29,67.41,67.97,67.41,67.87,340
20091001|2009-07-29 07:30,29,67.87,67.99,67.43,67.45,723
20091001|2009-07-29 08:00,29,67.46,67.6,67.13,67.51,368
20091001|2009-07-29 08:30,29,67.51,67.57,66.87,66.97,476
20091001|2009-07-29 09:00,29,67.03,67.23,66.84,67.03,437
20091001|2009-07-29 09:30,29,66.9,67.16,65.84,66.05,1392
20091001|2009-07-29 10:00,29,66.04,66.13,64.97,65.25,2174
20091001|2009-07-29 10:30,29,65.3,65.33,65,65.09,718
20091001|2009-07-29 11:00,29,65.17,65.4,65.16,65.25,390
20091001|2009-07-29 11:30,29,65.22,65.3,65.07,65.28,396
20091001|2009-07-29 12:00,29,65.28,65.32,65.11,65.19,334
20091001|2009-07-29 12:30,29,65.27,65.52,65.24,65.46,475
20091001|2009-07-29 13:00,29,65.4,65.49,65.1,65.11,958
20091001|2009-07-29 13:30,29,65.1,65.15,64.72,64.73,607
20091001|2009-07-29 14:00,29,64.72,64.86,64.68,64.79,124
20091001|2009-07-29 14:30,29,64.81,64.92,64.8,64.85,30
20091001|2009-07-29 15:00,29,64.87,64.93,64.86,64.93,10
20091001|2009-07-29 19:30,30,64.99,64.99,64.99,64.99,1
20091001|2009-07-29 21:00,30,65.08,65.35,65.08,65.31,5
20091001|2009-07-29 22:00,30,65.28,65.28,65.28,65.28,1
20091001|2009-07-29 22:30,30,65.24,65.24,65.17,65.22,16
20091001|2009-07-30 00:00,30,65.26,65.26,65.21,65.22,3
20091001|2009-07-30 00:30,30,65.27,65.32,65.27,65.32,8
20091001|2009-07-30 01:00,30,65.28,65.28,65.18,65.18,4
20091001|2009-07-30 01:30,30,65.28,65.53,65.28,65.53,9
20091001|2009-07-30 02:00,30,65.47,65.5,65.25,65.36,50
20091001|2009-07-30 02:30,30,65.37,65.55,65.26,65.51,66
20091001|2009-07-30 03:00,30,65.47,65.57,65.2,65.22,211
20091001|2009-07-30 03:30,30,65.22,65.43,65.18,65.42,179
20091001|2009-07-30 04:00,30,65.42,65.85,65.42,65.73,529
20091001|2009-07-30 04:30,30,65.75,65.9,65.65,65.87,100
20091001|2009-07-30 05:00,30,65.82,66.16,65.82,66.16,246
20091001|2009-07-30 05:30,30,66.16,66.16,65.9,66.06,126
20091001|2009-07-30 06:00,30,66.08,66.36,66.08,66.15,231
20091001|2009-07-30 06:30,30,66.05,66.12,65.97,66.11,96
20091001|2009-07-30 07:00,30,66.03,66.26,65.95,66.25,126
20091001|2009-07-30 07:30,30,66.22,66.72,66.14,66.57,521
20091001|2009-07-30 08:00,30,66.63,66.86,66.48,66.5,777
20091001|2009-07-30 08:30,30,66.52,67.08,65.96,67.05,992
20091001|2009-07-30 09:00,30,67.05,67.5,66.9,67.32,1119
20091001|2009-07-30 09:30,30,67.32,68.49,67.24,68.08,1639
20091001|2009-07-30 10:00,30,68.08,68.61,68.07,68.18,1245
20091001|2009-07-30 10:30,30,68.17,68.28,67.9,68.08,636
20091001|2009-07-30 11:00,30,68.09,68.39,67.97,68.31,497
20091001|2009-07-30 11:30,30,68.23,68.55,68.23,68.33,645
20091001|2009-07-30 12:00,30,68.39,68.69,68.29,68.64,785
20091001|2009-07-30 12:30,30,68.67,68.99,68.52,68.52,804
20091001|2009-07-30 13:00,30,68.52,69.08,68.52,68.89,828
20091001|2009-07-30 13:30,30,68.91,69.07,68.86,69.06,258
20091001|2009-07-30 14:00,30,68.98,69.13,68.94,68.96,144
20091001|2009-07-30 14:30,30,68.96,68.96,68.56,68.58,82
20091001|2009-07-30 15:00,30,68.6,68.6,68.4,68.42,68
20091001|2009-07-30 15:30,30,68.43,68.43,68.39,68.4,33
20091001|2009-07-30 16:00,30,68.54,68.66,68.54,68.66,50
20091001|2009-07-30 20:00,31,68.69,68.8,68.69,68.8,5
20091001|2009-07-30 21:00,31,68.9,68.93,68.9,68.93,4
20091001|2009-07-30 21:30,31,69.14,69.14,69.14,69.14,1
20091001|2009-07-30 22:00,31,69.18,69.18,69.18,69.18,1
20091001|2009-07-30 22:30,31,69.36,69.52,69.36,69.36,127
20091001|2009-07-30 23:00,31,69.44,69.44,69.27,69.27,20
20091001|2009-07-30 23:30,31,69.27,69.46,69.27,69.35,4
20091001|2009-07-31 00:30,31,69.3,69.39,69.3,69.36,19
20091001|2009-07-31 01:00,31,69.48,69.48,69.48,69.48,1
20091001|2009-07-31 01:30,31,69.45,69.53,69.43,69.48,21
20091001|2009-07-31 02:00,31,69.44,69.56,68.97,68.97,126
20091001|2009-07-31 02:30,31,69.01,69.21,68.9,69.2,139
20091001|2009-07-31 03:00,31,69.04,69.05,68.55,68.82,316
20091001|2009-07-31 03:30,31,68.88,68.97,68.2,68.25,296
20091001|2009-07-31 04:00,31,68.24,68.29,68.1,68.17,174
20091001|2009-07-31 04:30,31,68.32,68.66,68.32,68.63,99
20091001|2009-07-31 05:00,31,68.65,68.69,68.3,68.43,97
20091001|2009-07-31 05:30,31,68.47,68.79,68.44,68.67,138
20091001|2009-07-31 06:00,31,68.65,69.1,68.59,69,142
20091001|2009-07-31 06:30,31,68.96,69.09,68.84,68.9,80
20091001|2009-07-31 07:00,31,68.99,69.05,68.84,69.05,191
20091001|2009-07-31 07:30,31,69.06,69.17,68.07,68.09,684
20091001|2009-07-31 08:00,31,68.11,68.15,66.91,67.93,1447
20091001|2009-07-31 08:30,31,67.93,69.18,67.83,68.6,832
20091001|2009-07-31 09:00,31,68.56,68.96,68.1,68.72,296
20091001|2009-07-31 09:30,31,68.84,69.33,68.52,69.33,516
20091001|2009-07-31 10:00,31,69.31,69.81,69.08,69.71,651
20091001|2009-07-31 10:30,31,69.74,69.92,69.37,69.72,656
20091001|2009-07-31 11:00,31,69.71,70.04,69.47,69.97,462
20091001|2009-07-31 11:30,31,69.97,70.07,69.67,69.94,382
20091001|2009-07-31 12:00,31,69.91,70.17,69.86,70.05,254
20091001|2009-07-31 12:30,31,70.05,70.29,69.88,69.91,421
20091001|2009-07-31 13:00,31,69.9,71.16,69.9,71.16,1415
20091001|2009-07-31 13:30,31,71.16,71.42,70.39,70.59,914
20091001|2009-07-31 14:00,31,70.54,71.24,70.51,71.11,92
20091001|2009-07-31 14:30,31,71.07,71.07,70.86,70.92,16
20091001|2009-07-31 15:00,31,70.78,70.78,70.78,70.78,3
20091001|2009-07-31 15:30,31,70.8,70.94,70.8,70.94,4
20091001|2009-08-02 19:00,3,71.38,71.38,71.33,71.38,4
20091001|2009-08-02 19:30,3,71.19,71.24,71.19,71.24,27
20091001|2009-08-02 20:00,3,71.33,71.36,71.33,71.35,34
20091001|2009-08-02 20:30,3,71.26,71.26,71.2,71.2,3
20091001|2009-08-02 21:00,3,71.19,71.3,71.19,71.26,27
20091001|2009-08-02 21:30,3,71.33,71.48,71.33,71.48,6
20091001|2009-08-02 22:00,3,71.45,71.67,71.45,71.67,7
20091001|2009-08-02 22:30,3,71.65,71.65,71.65,71.65,1
20091001|2009-08-03 00:30,3,71.81,71.9,71.81,71.9,7
20091001|2009-08-03 01:00,3,71.88,71.88,71.88,71.88,1
20091001|2009-08-03 01:30,3,71.85,71.91,71.78,71.78,35
20091001|2009-08-03 02:00,3,71.79,72.51,71.77,72.11,395
20091001|2009-08-03 02:30,3,72.19,72.25,72.09,72.14,159
20091001|2009-08-03 03:00,3,72.14,72.33,72.1,72.1,628
20091001|2009-08-03 03:30,3,72.09,72.17,71.93,72.07,323
20091001|2009-08-03 04:00,3,72.05,72.17,71.98,72.08,311
20091001|2009-08-03 04:30,3,72.09,72.1,72.01,72.03,62
20091001|2009-08-03 05:00,3,72.03,72.33,72.03,72.27,160
20091001|2009-08-03 05:30,3,72.26,72.38,72.21,72.33,116
20091001|2009-08-03 06:00,3,72.31,72.81,72.3,72.76,472
20091001|2009-08-03 06:30,3,72.83,72.94,72.53,72.79,332
20091001|2009-08-03 07:00,3,72.81,72.9,72.41,72.88,215
20091001|2009-08-03 07:30,3,72.82,72.83,72.43,72.57,249
20091001|2009-08-03 08:00,3,72.61,73.09,72.45,72.85,840
20091001|2009-08-03 08:30,3,72.87,73.31,72.56,72.72,551
20091001|2009-08-03 09:00,3,72.83,73.4,72.8,73.24,650
20091001|2009-08-03 09:30,3,73.26,73.42,72.82,73.19,334
20091001|2009-08-03 10:00,3,73.24,73.24,72.94,73.03,299
20091001|2009-08-03 10:30,3,73.03,73.12,72.64,72.88,398
20091001|2009-08-03 11:00,3,72.87,73.3,72.83,72.95,474
20091001|2009-08-03 11:30,3,72.94,73.13,72.68,73.13,258
20091001|2009-08-03 12:00,3,73.14,73.46,73.03,73.2,375
20091001|2009-08-03 12:30,3,73.27,73.61,73.26,73.52,514
20091001|2009-08-03 13:00,3,73.5,73.57,73.08,73.1,623
20091001|2009-08-03 13:30,3,73.12,73.26,73,73.1,142
20091001|2009-08-03 14:00,3,73.1,73.16,72.91,73.12,71
20091001|2009-08-03 14:30,3,73.06,73.06,72.83,72.85,130
20091001|2009-08-03 15:00,3,72.82,72.95,72.82,72.95,3
20091001|2009-08-03 15:30,3,73,73,72.98,72.99,6
20091001|2009-08-03 16:00,3,73.01,73.01,73.01,73.01,1
20091001|2009-08-03 19:00,4,72.81,72.81,72.81,72.81,2
20091001|2009-08-03 19:30,4,72.99,73,72.97,72.99,10
20091001|2009-08-03 21:00,4,73.14,73.14,73.05,73.05,3
20091001|2009-08-03 22:30,4,73.03,73.03,73.02,73.02,2
20091001|2009-08-03 23:30,4,72.83,72.83,72.83,72.83,1
20091001|2009-08-04 00:00,4,72.62,72.62,72.26,72.31,11
20091001|2009-08-04 00:30,4,72.28,72.42,72.28,72.42,20
20091001|2009-08-04 01:00,4,72.65,72.7,72.48,72.7,31
20091001|2009-08-04 01:30,4,72.7,72.84,72.7,72.84,8
20091001|2009-08-04 02:00,4,72.81,72.87,72.65,72.72,16
20091001|2009-08-04 02:30,4,72.67,72.68,72.39,72.55,134
20091001|2009-08-04 03:00,4,72.58,72.6,72,72,208
20091001|2009-08-04 03:30,4,72.01,72.22,72,72.17,214
20091001|2009-08-04 04:00,4,72.19,72.38,72.17,72.17,162
20091001|2009-08-04 04:30,4,72.17,72.35,72.16,72.29,118
20091001|2009-08-04 05:00,4,72.27,72.34,72.15,72.34,149
20091001|2009-08-04 05:30,4,72.32,72.46,72.12,72.13,113
20091001|2009-08-04 06:00,4,72.1,72.37,72.1,72.32,67
20091001|2009-08-04 06:30,4,72.29,72.43,72.15,72.19,78
20091001|2009-08-04 07:00,4,72.24,72.29,72,72.06,146
20091001|2009-08-04 07:30,4,71.99,72.48,71.91,72.46,409
20091001|2009-08-04 08:00,4,72.47,73.08,72.46,72.7,831
20091001|2009-08-04 08:30,4,72.61,72.78,72.28,72.7,347
20091001|2009-08-04 09:00,4,72.72,73.03,72.47,72.59,692
20091001|2009-08-04 09:30,4,72.65,73.17,72.52,72.87,506
20091001|2009-08-04 10:00,4,72.88,73.48,72.88,73.24,676
20091001|2009-08-04 10:30,4,73.24,73.57,73.17,73.36,450
20091001|2009-08-04 11:00,4,73.26,73.38,73.17,73.22,215
20091001|2009-08-04 11:30,4,73.19,73.57,73.08,73.53,331
20091001|2009-08-04 12:00,4,73.52,73.52,72.99,73.12,533
20091001|2009-08-04 12:30,4,73.14,73.14,72.53,72.53,532
20091001|2009-08-04 13:00,4,72.57,73.33,72.4,73.24,783
20091001|2009-08-04 13:30,4,73.25,73.32,73.09,73.15,139
20091001|2009-08-04 14:00,4,73.15,73.28,73.13,73.14,45
20091001|2009-08-04 14:30,4,73.09,73.29,73.05,73.22,13
20091001|2009-08-04 15:00,4,73.23,73.29,73.23,73.29,5
20091001|2009-08-04 15:30,4,73.34,73.75,73.34,73.51,53
20091001|2009-08-04 16:00,4,73.49,73.8,73.49,73.8,19
20091001|2009-08-04 21:00,5,73.7,73.7,73.7,73.7,1
20091001|2009-08-04 22:00,5,73.69,73.69,73.67,73.69,16
20091001|2009-08-04 23:00,5,73.46,73.46,73.46,73.46,1
20091001|2009-08-05 00:00,5,73.25,73.25,73.22,73.22,63
20091001|2009-08-05 00:30,5,73.24,73.24,73.24,73.24,1
20091001|2009-08-05 01:00,5,73.29,73.29,73.29,73.29,6
20091001|2009-08-05 01:30,5,73.11,73.11,73.05,73.05,18
20091001|2009-08-05 02:00,5,73.04,73.3,73.01,73.27,101
20091001|2009-08-05 02:30,5,73.3,73.3,72.93,72.93,181
20091001|2009-08-05 03:00,5,72.92,73,72.74,72.95,173
20091001|2009-08-05 03:30,5,73.01,73.01,72.73,72.83,92
20091001|2009-08-05 04:00,5,72.89,72.89,72.78,72.86,33
20091001|2009-08-05 04:30,5,72.9,72.97,72.83,72.91,174
20091001|2009-08-05 05:00,5,72.93,72.97,72.86,72.96,78
20091001|2009-08-05 05:30,5,72.99,73.09,72.93,72.95,197
20091001|2009-08-05 06:00,5,73.08,73.15,72.98,73.06,74
20091001|2009-08-05 06:30,5,73.1,73.5,73.1,73.43,374
20091001|2009-08-05 07:00,5,73.46,73.55,73.12,73.16,227
20091001|2009-08-05 07:30,5,73.17,73.27,72.93,73.02,145
20091001|2009-08-05 08:00,5,73.09,73.58,73.06,73.26,362
20091001|2009-08-05 08:30,5,73.31,73.4,72.86,72.92,413
20091001|2009-08-05 09:00,5,72.98,73.14,72.08,72.62,973
20091001|2009-08-05 09:30,5,72.65,72.86,71.72,72.86,1527
20091001|2009-08-05 10:00,5,72.82,73.19,72.58,73.09,868
20091001|2009-08-05 10:30,5,73.05,73.16,72.8,72.91,404
20091001|2009-08-05 11:00,5,72.88,73.15,72.6,72.93,434
20091001|2009-08-05 11:30,5,72.95,73.1,72.85,72.96,160
20091001|2009-08-05 12:00,5,72.93,73.27,72.8,73.26,379
20091001|2009-08-05 12:30,5,73.25,73.72,73.09,73.44,491
20091001|2009-08-05 13:00,5,73.44,74.06,73.44,73.89,612
20091001|2009-08-05 13:30,5,73.89,73.9,73.59,73.68,167
20091001|2009-08-05 14:00,5,73.69,73.91,73.69,73.91,15
20091001|2009-08-05 14:30,5,73.76,73.76,73.72,73.72,11
20091001|2009-08-05 15:00,5,73.76,73.76,73.75,73.76,3
20091001|2009-08-05 15:30,5,73.79,73.89,73.77,73.77,15
20091001|2009-08-05 16:30,5,74.02,74.02,74.02,74.02,1
20091001|2009-08-05 19:30,6,73.68,73.68,73.68,73.68,10
20091001|2009-08-05 21:00,6,73.4,73.4,73.4,73.4,2
20091001|2009-08-06 00:30,6,73.5,73.55,73.5,73.55,4
20091001|2009-08-06 01:00,6,73.71,73.71,73.71,73.71,1
20091001|2009-08-06 01:30,6,73.73,73.73,73.73,73.73,6
20091001|2009-08-06 02:00,6,73.7,74.05,73.7,73.99,74
20091001|2009-08-06 02:30,6,74.12,74.39,74.12,74.28,54
20091001|2009-08-06 03:00,6,74.21,74.36,74.08,74.08,98
20091001|2009-08-06 03:30,6,74.08,74.18,73.96,74.06,185
20091001|2009-08-06 04:00,6,74.06,74.06,73.67,73.68,146
20091001|2009-08-06 04:30,6,73.67,73.77,73.55,73.6,148
20091001|2009-08-06 05:00,6,73.56,73.73,73.49,73.57,157
20091001|2009-08-06 05:30,6,73.6,73.78,73.55,73.67,25
20091001|2009-08-06 06:00,6,73.59,73.76,73.59,73.62,178
20091001|2009-08-06 06:30,6,73.6,74,73.56,73.87,175
20091001|2009-08-06 07:00,6,73.85,73.91,73.6,73.79,226
20091001|2009-08-06 07:30,6,73.87,74.19,73.51,73.67,890
20091001|2009-08-06 08:00,6,73.67,74.07,73.39,73.62,728
20091001|2009-08-06 08:30,6,73.51,73.89,72.74,72.76,1147
20091001|2009-08-06 09:00,6,72.75,73,72.31,72.95,929
20091001|2009-08-06 09:30,6,72.93,73.23,72.74,73.1,229
20091001|2009-08-06 10:00,6,73.13,73.25,72.82,73.03,484
20091001|2009-08-06 10:30,6,73.03,73.09,72.86,72.97,518
20091001|2009-08-06 11:00,6,73.01,73.17,72.74,73.07,363
20091001|2009-08-06 11:30,6,73.06,73.5,73.06,73.34,333
20091001|2009-08-06 12:00,6,73.33,73.43,73.27,73.38,382
20091001|2009-08-06 12:30,6,73.45,74.2,73.45,73.95,686
20091001|2009-08-06 13:00,6,73.95,73.95,72.82,73.88,1056
20091001|2009-08-06 13:30,6,73.84,73.84,73.65,73.77,192
20091001|2009-08-06 14:00,6,73.69,73.85,73.69,73.73,135
20091001|2009-08-06 14:30,6,73.74,73.77,73.69,73.71,70
20091001|2009-08-06 15:00,6,73.65,73.68,73.57,73.65,72
20091001|2009-08-06 23:30,7,73.35,73.38,73.35,73.38,2
20091001|2009-08-07 00:30,7,73.63,73.63,73.53,73.61,8
20091001|2009-08-07 01:00,7,73.65,73.68,73.65,73.68,14
20091001|2009-08-07 01:30,7,73.44,73.44,73.44,73.44,1
20091001|2009-08-07 02:00,7,73.48,73.63,73.41,73.63,18
20091001|2009-08-07 02:30,7,73.51,73.52,73.16,73.16,100
20091001|2009-08-07 03:00,7,73.15,73.16,72.92,72.98,163
20091001|2009-08-07 03:30,7,72.98,73.09,72.81,72.81,318
20091001|2009-08-07 04:00,7,72.81,73.04,72.78,73.02,109
20091001|2009-08-07 04:30,7,73,73.09,72.96,73.09,95
20091001|2009-08-07 05:00,7,73.12,73.12,72.95,73.02,61
20091001|2009-08-07 05:30,7,73.06,73.12,73.04,73.1,15
20091001|2009-08-07 06:00,7,73.06,73.28,72.97,73.28,87
20091001|2009-08-07 06:30,7,73.36,73.4,73.08,73.08,104
20091001|2009-08-07 07:00,7,73.07,73.25,73.02,73.05,273
20091001|2009-08-07 07:30,7,73.27,74.52,73.24,74.02,1699
20091001|2009-08-07 08:00,7,74.04,74.47,73.38,73.56,1011
20091001|2009-08-07 08:30,7,73.57,74.05,72.86,73.11,747
20091001|2009-08-07 09:00,7,73.08,73.28,72.49,73.04,777
20091001|2009-08-07 09:30,7,73.11,73.53,72.91,73.34,656
20091001|2009-08-07 10:00,7,73.38,73.7,73.28,73.44,665
20091001|2009-08-07 10:30,7,73.43,74.03,73.43,73.8,1064
20091001|2009-08-07 11:00,7,73.83,73.94,72.99,73,511
20091001|2009-08-07 11:30,7,72.98,73.52,72.81,73.15,463
20091001|2009-08-07 12:00,7,73.19,73.73,73.15,73.67,216
20091001|2009-08-07 12:30,7,73.67,73.79,73.15,73.36,314
20091001|2009-08-07 13:00,7,73.31,73.65,72.67,72.8,1379
20091001|2009-08-07 13:30,7,72.78,72.8,72.38,72.41,455
20091001|2009-08-07 14:00,7,72.4,72.75,72.28,72.59,228
20091001|2009-08-07 14:30,7,72.65,72.71,72.59,72.69,47
20091001|2009-08-07 15:00,7,72.69,72.69,72.43,72.43,11
20091001|2009-08-07 15:30,7,72.4,72.4,72.29,72.29,2
20091001|2009-08-09 18:30,10,72.45,72.45,72.45,72.45,2
20091001|2009-08-09 19:00,10,72.45,72.45,72.41,72.41,37
20091001|2009-08-09 19:30,10,72.37,72.37,72.32,72.32,2
20091001|2009-08-09 20:00,10,72.45,72.45,72.45,72.45,12
20091001|2009-08-09 23:00,10,73.1,73.14,73.09,73.09,21
20091001|2009-08-09 23:30,10,73.07,73.07,73.07,73.07,1
20091001|2009-08-10 01:00,10,72.39,72.39,72.39,72.39,1
20091001|2009-08-10 01:30,10,72.39,72.5,72.26,72.5,10
20091001|2009-08-10 02:00,10,72.47,73.01,72.4,72.81,32
20091001|2009-08-10 02:30,10,72.83,73.03,72.72,72.96,38
20091001|2009-08-10 03:00,10,72.96,73,72.66,72.66,55
20091001|2009-08-10 03:30,10,72.67,72.73,72.52,72.62,127
20091001|2009-08-10 04:00,10,72.61,72.62,72.37,72.46,193
20091001|2009-08-10 04:30,10,72.45,72.45,72.17,72.35,68
20091001|2009-08-10 05:00,10,72.43,72.65,72.3,72.61,131
20091001|2009-08-10 05:30,10,72.65,72.67,72.49,72.59,111
20091001|2009-08-10 06:00,10,72.57,72.59,72.25,72.59,149
20091001|2009-08-10 06:30,10,72.6,72.65,72.44,72.63,83
20091001|2009-08-10 07:00,10,72.64,72.82,72.42,72.5,225
20091001|2009-08-10 07:30,10,72.45,72.64,72.01,72.12,421
20091001|2009-08-10 08:00,10,72.21,73.29,72.12,73.12,615
20091001|2009-08-10 08:30,10,73.12,73.3,72.75,72.98,390
20091001|2009-08-10 09:00,10,72.9,73.15,72.7,73.13,294
20091001|2009-08-10 09:30,10,73.11,73.31,72.87,73.11,465
20091001|2009-08-10 10:00,10,73.11,73.41,72.83,72.99,841
20091001|2009-08-10 10:30,10,73.03,73.33,72.91,72.91,391
20091001|2009-08-10 11:00,10,72.97,73.15,72.71,72.74,533
20091001|2009-08-10 11:30,10,72.76,72.84,72.35,72.55,603
20091001|2009-08-10 12:00,10,72.59,72.65,72.25,72.54,508
20091001|2009-08-10 12:30,10,72.57,72.79,72.47,72.59,452
20091001|2009-08-10 13:00,10,72.6,72.68,72.27,72.63,1293
20091001|2009-08-10 13:30,10,72.64,72.7,72.59,72.7,174
20091001|2009-08-10 14:00,10,72.66,72.89,72.66,72.85,119
20091001|2009-08-10 14:30,10,72.85,72.96,72.82,72.88,57
20091001|2009-08-10 15:00,10,72.91,72.99,72.91,72.99,8
20091001|2009-08-10 15:30,10,72.9,72.9,72.76,72.76,29
20091001|2009-08-10 16:00,10,72.69,72.7,72.68,72.7,8
20091001|2009-08-10 21:00,11,72.87,72.87,72.87,72.87,1
20091001|2009-08-10 21:30,11,72.59,72.59,72.59,72.59,1
20091001|2009-08-10 22:30,11,72.72,72.72,72.72,72.72,5
20091001|2009-08-10 23:30,11,72.64,72.64,72.64,72.64,1
20091001|2009-08-11 00:30,11,72.72,72.76,72.72,72.76,3
20091001|2009-08-11 01:00,11,72.79,73,72.79,73,6
20091001|2009-08-11 01:30,11,73.06,73.09,73.03,73.06,12
20091001|2009-08-11 02:00,11,73.04,73.22,73.03,73.04,124
20091001|2009-08-11 02:30,11,73.03,73.14,73.01,73.06,19
20091001|2009-08-11 03:00,11,73.03,73.03,72.83,72.87,61
20091001|2009-08-11 03:30,11,72.9,73.03,72.86,72.94,99
20091001|2009-08-11 04:00,11,73,73.03,72.85,72.85,97
20091001|2009-08-11 04:30,11,72.86,72.91,72.77,72.85,134
20091001|2009-08-11 05:00,11,72.8,72.8,72.67,72.75,67
20091001|2009-08-11 05:30,11,72.76,72.87,72.73,72.83,124
20091001|2009-08-11 06:00,11,72.8,72.85,72.73,72.8,43
20091001|2009-08-11 06:30,11,72.76,73.13,72.73,73.04,253
20091001|2009-08-11 07:00,11,73.06,73.2,72.96,73.14,175
20091001|2009-08-11 07:30,11,73.15,73.25,72.75,72.8,535
20091001|2009-08-11 08:00,11,72.78,72.86,71.9,71.95,872
20091001|2009-08-11 08:30,11,71.98,72.16,71.11,71.45,1937
20091001|2009-08-11 09:00,11,71.43,71.49,70.75,70.95,1231
20091001|2009-08-11 09:30,11,70.96,71.65,70.93,71.65,525
20091001|2009-08-11 10:00,11,71.61,71.68,70.75,71,1364
20091001|2009-08-11 10:30,11,71.02,71.02,71,71,90
20091001|2009-08-11 11:00,11,71.29,71.29,71.11,71.24,36
20091001|2009-08-11 11:30,11,71.28,71.4,71.03,71.07,470
20091001|2009-08-11 12:00,11,71.03,71.45,70.93,71.29,501
20091001|2009-08-11 12:30,11,71.29,71.73,71.29,71.36,1001
20091001|2009-08-11 13:00,11,71.44,71.67,71.25,71.32,1313
20091001|2009-08-11 13:30,11,71.33,71.41,71.21,71.29,159
20091001|2009-08-11 14:00,11,71.31,71.43,71.18,71.3,87
20091001|2009-08-11 14:30,11,71.26,71.27,71.22,71.22,26
20091001|2009-08-11 15:00,11,71.22,71.36,71.21,71.36,43
20091001|2009-08-11 15:30,11,71.41,71.51,71.32,71.43,92
20091001|2009-08-11 16:00,11,71.37,71.46,71.37,71.37,67
20091001|2009-08-11 19:00,12,71.45,71.45,71.45,71.45,1
20091001|2009-08-11 19:30,12,71.5,71.5,71.45,71.45,3
20091001|2009-08-11 21:00,12,71.4,71.4,71.4,71.4,1
20091001|2009-08-11 21:30,12,71.29,71.29,71.29,71.29,2
20091001|2009-08-11 22:30,12,71.24,71.24,71.22,71.24,10
20091001|2009-08-11 23:30,12,71.3,71.31,71.3,71.31,4
20091001|2009-08-12 00:30,12,71.25,71.29,71.21,71.21,19
20091001|2009-08-12 01:00,12,71.19,71.19,71.12,71.12,14
20091001|2009-08-12 01:30,12,71.13,71.13,70.92,70.92,72
20091001|2009-08-12 02:00,12,70.93,71.01,70.67,70.75,140
20091001|2009-08-12 02:30,12,70.83,71.01,70.71,70.99,103
20091001|2009-08-12 03:00,12,70.99,71.27,70.99,71.01,291
20091001|2009-08-12 03:30,12,71.03,71.03,70.77,70.95,203
20091001|2009-08-12 04:00,12,70.93,71.15,70.88,70.93,168
20091001|2009-08-12 04:30,12,70.94,71.1,70.94,71.1,121
20091001|2009-08-12 05:00,12,71.1,71.45,70.97,71.41,251
20091001|2009-08-12 05:30,12,71.4,71.46,71.31,71.31,153
20091001|2009-08-12 06:00,12,71.39,71.54,71.27,71.35,134
20091001|2009-08-12 06:30,12,71.3,71.3,71.12,71.19,244
20091001|2009-08-12 07:00,12,71.14,71.55,71.14,71.53,204
20091001|2009-08-12 07:30,12,71.53,71.53,71.17,71.31,363
20091001|2009-08-12 08:00,12,71.35,71.67,71.34,71.42,663
20091001|2009-08-12 08:30,12,71.43,72.48,71.42,72.44,1348
20091001|2009-08-12 09:00,12,72.48,72.73,72.32,72.57,1023
20091001|2009-08-12 09:30,12,72.37,72.38,71.66,72.17,2013
20091001|2009-08-12 10:00,12,72.15,72.48,72.03,72.33,884
20091001|2009-08-12 10:30,12,72.31,72.61,72.26,72.48,835
20091001|2009-08-12 11:00,12,72.45,72.59,72.32,72.4,619
20091001|2009-08-12 11:30,12,72.4,72.42,72.01,72.2,541
20091001|2009-08-12 12:00,12,72.21,72.51,72.2,72.43,273
20091001|2009-08-12 12:30,12,72.37,72.44,72.22,72.31,237
20091001|2009-08-12 13:00,12,72.29,72.46,71.94,71.98,702
20091001|2009-08-12 13:30,12,71.99,72.24,71.69,72.06,484
20091001|2009-08-12 14:00,12,72.11,72.15,72,72.11,32
20091001|2009-08-12 14:30,12,72.13,72.21,72.05,72.09,61
20091001|2009-08-12 15:00,12,72.07,72.12,72.05,72.1,48
20091001|2009-08-12 15:30,12,72.24,72.24,72.24,72.24,1
20091001|2009-08-12 16:00,12,72.31,72.48,72.31,72.48,5
20091001|2009-08-12 16:30,12,72.53,72.54,72.53,72.54,3
20091001|2009-08-12 19:30,13,72.67,72.67,72.67,72.67,1
20091001|2009-08-12 21:00,13,72.55,72.65,72.55,72.65,17
20091001|2009-08-12 21:30,13,72.58,72.58,72.58,72.58,3
20091001|2009-08-12 22:00,13,72.58,72.58,72.47,72.47,22
20091001|2009-08-12 22:30,13,72.49,72.49,72.49,72.49,1
20091001|2009-08-12 23:00,13,72.55,72.55,72.55,72.55,1
20091001|2009-08-12 23:30,13,72.57,72.59,72.57,72.59,3
20091001|2009-08-13 00:30,13,72.67,72.67,72.67,72.67,3
20091001|2009-08-13 01:00,13,72.7,72.78,72.68,72.76,14
20091001|2009-08-13 01:30,13,72.76,72.81,72.65,72.65,43
20091001|2009-08-13 02:00,13,72.59,72.79,72.59,72.78,45
20091001|2009-08-13 02:30,13,72.79,72.82,72.76,72.78,127
20091001|2009-08-13 03:00,13,72.8,72.88,72.61,72.61,179
20091001|2009-08-13 03:30,13,72.6,72.95,72.53,72.9,251
20091001|2009-08-13 04:00,13,72.9,73.2,72.9,73.17,371
20091001|2009-08-13 04:30,13,73.18,73.42,73.18,73.29,295
20091001|2009-08-13 05:00,13,73.3,73.42,73.26,73.26,173
20091001|2009-08-13 05:30,13,73.28,73.43,73.11,73.36,319
20091001|2009-08-13 06:00,13,73.36,73.54,73.35,73.39,344
20091001|2009-08-13 06:30,13,73.41,73.44,73.16,73.22,241
20091001|2009-08-13 07:00,13,73.19,73.94,73.19,73.81,729
20091001|2009-08-13 07:30,13,73.7,73.7,73.1,73.29,988
20091001|2009-08-13 08:00,13,73.35,73.48,72.61,72.78,1465
20091001|2009-08-13 08:30,13,72.78,72.89,71.98,71.99,1902
20091001|2009-08-13 09:00,13,71.98,72.63,71.85,72.41,882
20091001|2009-08-13 09:30,13,72.43,73.16,72.43,73.12,650
20091001|2009-08-13 10:00,13,73.13,73.16,72.62,73.01,831
20091001|2009-08-13 10:30,13,73.02,73.22,72.79,73.22,822
20091001|2009-08-13 11:00,13,73.23,73.38,73.03,73.04,544
20091001|2009-08-13 11:30,13,73.04,73.21,72.77,73.07,406
20091001|2009-08-13 12:00,13,73.06,73.21,72.86,72.86,436
20091001|2009-08-13 12:30,13,72.83,73.1,72.6,72.85,822
20091001|2009-08-13 13:00,13,72.81,72.86,72.33,72.5,1143
20091001|2009-08-13 13:30,13,72.49,73.1,72.49,72.81,640
20091001|2009-08-13 14:00,13,72.81,73.01,72.81,72.96,123
20091001|2009-08-13 14:30,13,72.89,73,72.89,72.98,52
20091001|2009-08-13 15:00,13,73,73.12,72.95,73.12,76
20091001|2009-08-13 15:30,13,73.12,73.16,73.12,73.12,15
20091001|2009-08-13 16:00,13,72.87,72.87,72.85,72.85,11
20091001|2009-08-13 16:30,13,72.68,72.8,72.66,72.8,9
20091001|2009-08-13 17:00,13,72.8,72.8,72.8,72.8,1
20091001|2009-08-13 19:00,14,73.22,73.28,73.21,73.21,55
20091001|2009-08-13 19:30,14,73.29,73.35,73.29,73.35,8
20091001|2009-08-13 20:00,14,73.45,73.51,73.26,73.26,10
20091001|2009-08-13 20:30,14,73.36,73.36,73.19,73.36,31
20091001|2009-08-13 21:00,14,73.38,73.38,73.13,73.13,26
20091001|2009-08-13 21:30,14,73.02,73.07,73.01,73.07,6
20091001|2009-08-13 22:00,14,72.93,72.93,72.79,72.87,25
20091001|2009-08-13 22:30,14,72.87,72.87,72.73,72.82,71
20091001|2009-08-13 23:00,14,72.75,72.79,72.66,72.79,17
20091001|2009-08-13 23:30,14,72.79,72.96,72.79,72.82,19
20091001|2009-08-14 00:00,14,72.8,72.8,72.58,72.58,11
20091001|2009-08-14 00:30,14,72.84,72.93,72.79,72.9,12
20091001|2009-08-14 01:00,14,72.9,72.91,72.74,72.85,22
20091001|2009-08-14 01:30,14,72.86,72.87,72.7,72.7,28
20091001|2009-08-14 02:00,14,72.7,72.89,72.69,72.8,96
20091001|2009-08-14 02:30,14,72.73,72.84,72.66,72.8,26
20091001|2009-08-14 03:00,14,72.81,73.01,72.81,72.9,160
20091001|2009-08-14 03:30,14,72.83,72.98,72.67,72.87,262
20091001|2009-08-14 04:00,14,72.84,72.9,72.69,72.73,152
20091001|2009-08-14 04:30,14,72.76,72.85,72.7,72.7,56
20091001|2009-08-14 05:00,14,72.68,72.68,72.47,72.61,144
20091001|2009-08-14 05:30,14,72.62,72.81,72.6,72.72,190
20091001|2009-08-14 06:00,14,72.74,72.89,72.73,72.88,183
20091001|2009-08-14 06:30,14,72.91,73.19,72.75,72.87,403
20091001|2009-08-14 07:00,14,72.88,73,72.84,72.89,142
20091001|2009-08-14 07:30,14,72.89,72.9,72.26,72.42,842
20091001|2009-08-14 08:00,14,72.41,72.78,72.3,72.63,982
20091001|2009-08-14 08:30,14,72.63,72.65,71.83,71.99,2259
20091001|2009-08-14 09:00,14,71.94,72.01,70.95,71.3,2982
20091001|2009-08-14 09:30,14,71.26,71.33,70.35,70.68,2500
20091001|2009-08-14 10:00,14,70.66,70.8,70.27,70.29,1906
20091001|2009-08-14 10:30,14,70.28,70.33,69.5,69.94,2755
20091001|2009-08-14 11:00,14,69.95,70.19,69.32,69.56,1832
20091001|2009-08-14 11:30,14,69.51,70.13,69.44,70.04,1373
20091001|2009-08-14 12:00,14,70.02,70.02,69.61,69.75,947
20091001|2009-08-14 12:30,14,69.66,69.81,69.43,69.63,1169
20091001|2009-08-14 13:00,14,69.64,70.04,69.41,69.55,2137
20091001|2009-08-14 13:30,14,69.56,69.58,69.26,69.53,668
20091001|2009-08-14 14:00,14,69.54,69.78,69.54,69.64,94
20091001|2009-08-14 14:30,14,69.74,69.85,69.63,69.71,151
20091001|2009-08-14 15:00,14,69.69,69.79,69.68,69.73,65
20091001|2009-08-14 15:30,14,69.71,69.71,69.61,69.61,17
20091001|2009-08-16 17:30,17,69.59,69.66,69.59,69.66,5
20091001|2009-08-16 18:00,17,69.64,69.64,69.64,69.64,2
20091001|2009-08-16 19:00,17,69.46,69.46,69.24,69.24,6
20091001|2009-08-16 19:30,17,69.26,69.27,69.11,69.11,32
20091001|2009-08-16 20:00,17,69.13,69.17,69.07,69.12,16
20091001|2009-08-16 20:30,17,69.08,69.08,69.05,69.07,30
20091001|2009-08-16 21:00,17,69.05,69.34,69.05,69.3,39
20091001|2009-08-16 21:30,17,69.3,69.3,69.05,69.05,40
20091001|2009-08-16 22:00,17,69.16,69.16,69.16,69.16,5
20091001|2009-08-16 22:30,17,69.16,69.24,69.08,69.08,20
20091001|2009-08-16 23:00,17,69.18,69.19,69.05,69.1,24
20091001|2009-08-16 23:30,17,69.13,69.13,69,69.01,30
20091001|2009-08-17 00:00,17,68.98,69.03,68.97,68.99,22
20091001|2009-08-17 00:30,17,69.01,69.02,68.88,68.91,62
20091001|2009-08-17 01:00,17,68.87,68.87,68.73,68.77,52
20091001|2009-08-17 01:30,17,68.73,68.73,68.67,68.71,238
20091001|2009-08-17 02:00,17,68.68,68.68,68.36,68.56,135
20091001|2009-08-17 02:30,17,68.57,68.6,68.44,68.5,99
20091001|2009-08-17 03:00,17,68.52,68.52,67.8,68.2,502
20091001|2009-08-17 03:30,17,68.18,68.23,67.93,68.22,481
20091001|2009-08-17 04:00,17,68.23,68.35,67.78,67.87,621
20091001|2009-08-17 04:30,17,67.94,68.05,67.73,67.85,538
20091001|2009-08-17 05:00,17,67.9,68.04,67.82,67.85,418
20091001|2009-08-17 05:30,17,67.76,67.91,67.72,67.82,329
20091001|2009-08-17 06:00,17,67.82,68.06,67.74,68.06,605
20091001|2009-08-17 06:30,17,68.05,68.05,67.82,67.85,293
20091001|2009-08-17 07:00,17,67.88,68.07,67.88,68.01,321
20091001|2009-08-17 07:30,17,68.03,68.43,67.95,68.2,976
20091001|2009-08-17 08:00,17,68.24,68.52,67.97,68.14,1334
20091001|2009-08-17 08:30,17,68.2,68.2,67.53,67.97,1898
20091001|2009-08-17 09:00,17,67.94,67.99,67.73,67.88,846
20091001|2009-08-17 09:30,17,67.84,67.93,67.61,67.73,670
20091001|2009-08-17 10:00,17,67.74,67.86,67.44,67.72,1300
20091001|2009-08-17 10:30,17,67.69,68.04,67.66,67.99,777
20091001|2009-08-17 11:00,17,67.97,68,67.75,67.93,579
20091001|2009-08-17 11:30,17,67.94,67.99,67.79,67.97,306
20091001|2009-08-17 12:00,17,67.96,68.3,67.78,68.23,831
20091001|2009-08-17 12:30,17,68.23,68.58,68.11,68.51,1234
20091001|2009-08-17 13:00,17,68.54,68.86,68.3,68.75,2144
20091001|2009-08-17 13:30,17,68.78,68.78,68.56,68.66,458
20091001|2009-08-17 14:00,17,68.65,68.81,68.62,68.71,119
20091001|2009-08-17 14:30,17,68.77,68.82,68.65,68.65,92
20091001|2009-08-17 15:00,17,68.64,68.85,68.64,68.85,78
20091001|2009-08-17 15:30,17,68.7,68.7,68.7,68.7,1
20091001|2009-08-17 16:30,17,68.65,68.65,68.65,68.65,1
20091001|2009-08-17 19:00,18,68.83,69.32,68.82,69.32,131
20091001|2009-08-17 19:30,18,69.29,69.31,69.23,69.25,53
20091001|2009-08-17 20:00,18,69.04,69.04,68.91,68.91,17
20091001|2009-08-17 20:30,18,68.88,69.11,68.88,69.11,22
20091001|2009-08-17 21:00,18,69.15,69.24,69.09,69.2,28
20091001|2009-08-17 21:30,18,69.21,69.21,69.11,69.12,12
20091001|2009-08-17 22:00,18,69.09,69.09,68.88,68.88,43
20091001|2009-08-17 22:30,18,68.88,68.88,68.71,68.79,23
20091001|2009-08-17 23:00,18,68.76,68.77,68.71,68.73,13
20091001|2009-08-17 23:30,18,68.72,68.8,68.72,68.78,11
20091001|2009-08-18 00:00,18,68.79,68.88,68.79,68.88,57
20091001|2009-08-18 00:30,18,68.88,68.95,68.76,68.76,37
20091001|2009-08-18 01:00,18,68.83,68.91,68.79,68.81,61
20091001|2009-08-18 01:30,18,68.84,69.1,68.84,69.06,174
20091001|2009-08-18 02:00,18,69.08,69.38,69.08,69.38,238
20091001|2009-08-18 02:30,18,69.34,69.37,69.21,69.24,252
20091001|2009-08-18 03:00,18,69.29,69.54,69.22,69.3,389
20091001|2009-08-18 03:30,18,69.31,69.49,69.31,69.48,286
20091001|2009-08-18 04:00,18,69.5,69.7,69.5,69.53,654
20091001|2009-08-18 04:30,18,69.53,69.63,69.35,69.51,480
20091001|2009-08-18 05:00,18,69.53,69.6,69.5,69.59,171
20091001|2009-08-18 05:30,18,69.58,69.66,69.53,69.63,292
20091001|2009-08-18 06:00,18,69.63,69.63,69.23,69.36,764
20091001|2009-08-18 06:30,18,69.35,69.44,69.22,69.35,340
20091001|2009-08-18 07:00,18,69.35,69.37,68.99,69.07,591
20091001|2009-08-18 07:30,18,69.1,69.11,68.24,68.32,2051
20091001|2009-08-18 08:00,18,68.3,68.4,67.95,68.25,1695
20091001|2009-08-18 08:30,18,68.26,68.93,68.25,68.82,1425
20091001|2009-08-18 09:00,18,68.74,69.58,68.74,69.26,2334
20091001|2009-08-18 09:30,18,69.24,69.47,69.08,69.15,1121
20091001|2009-08-18 10:00,18,69.13,69.57,69.08,69.52,1097
20091001|2009-08-18 10:30,18,69.52,69.95,69.49,69.88,2004
20091001|2009-08-18 11:00,18,69.89,70.5,69.87,70.25,2518
20091001|2009-08-18 11:30,18,70.26,70.62,70.11,70.52,1532
20091001|2009-08-18 12:00,18,70.51,70.87,70.35,70.81,2348
20091001|2009-08-18 12:30,18,70.81,70.89,70.28,70.86,1907
20091001|2009-08-18 13:00,18,70.87,71.52,70.72,71.06,5229
20091001|2009-08-18 13:30,18,71.07,71.09,70.89,70.92,787
20091001|2009-08-18 14:00,18,70.95,71,70.85,70.92,408
20091001|2009-08-18 14:30,18,70.92,71.12,70.81,71.12,125
20091001|2009-08-18 15:00,18,71.12,71.46,71.04,71.45,292
20091001|2009-08-18 15:30,18,71.47,71.9,71.46,71.87,528
20091001|2009-08-18 16:00,18,71.85,72,71.78,71.86,39
20091001|2009-08-18 16:30,18,71.86,71.86,71.86,71.86,19
20091001|2009-08-18 19:00,19,71.95,71.95,71.84,71.85,46
20091001|2009-08-18 19:30,19,71.86,72.25,71.86,72.18,95
20091001|2009-08-18 20:00,19,72.12,72.18,71.9,71.97,33
20091001|2009-08-18 20:30,19,71.93,71.97,71.64,71.64,33
20091001|2009-08-18 21:00,19,71.59,71.69,71.59,71.6,21
20091001|2009-08-18 21:30,19,71.6,71.62,71.55,71.55,45
20091001|2009-08-18 22:00,19,71.56,71.56,71.4,71.4,33
20091001|2009-08-18 22:30,19,71.45,71.56,71.45,71.55,21
20091001|2009-08-18 23:00,19,71.64,71.67,71.6,71.67,5
20091001|2009-08-18 23:30,19,71.46,71.48,71.46,71.48,5
20091001|2009-08-19 00:00,19,71.43,71.43,71.3,71.3,67
20091001|2009-08-19 00:30,19,71.3,71.3,70.8,70.84,131
20091001|2009-08-19 01:00,19,70.85,70.94,70.64,70.64,151
20091001|2009-08-19 01:30,19,70.64,70.7,70.33,70.56,346
20091001|2009-08-19 02:00,19,70.53,70.96,70.52,70.75,272
20091001|2009-08-19 02:30,19,70.75,70.75,70.29,70.32,220
20091001|2009-08-19 03:00,19,70.23,70.5,70.23,70.46,447
20091001|2009-08-19 03:30,19,70.4,70.66,70.3,70.61,379
20091001|2009-08-19 04:00,19,70.72,70.94,70.59,70.64,640
20091001|2009-08-19 04:30,19,70.59,70.77,70.53,70.58,233
20091001|2009-08-19 05:00,19,70.54,70.67,70.42,70.55,299
20091001|2009-08-19 05:30,19,70.54,70.55,70.37,70.42,164
20091001|2009-08-19 06:00,19,70.41,70.81,70.41,70.55,933
20091001|2009-08-19 06:30,19,70.59,70.76,70.53,70.64,327
20091001|2009-08-19 07:00,19,70.64,70.69,69.79,70.01,1265
20091001|2009-08-19 07:30,19,70,70.54,69.86,70.25,1054
20091001|2009-08-19 08:00,19,70.22,70.36,70.04,70.2,1189
20091001|2009-08-19 08:30,19,70.2,71.08,70.14,70.99,2143
20091001|2009-08-19 09:00,19,71.01,71.45,70.99,71.2,1963
20091001|2009-08-19 09:30,19,71.19,72.76,71.19,72.34,3047
20091001|2009-08-19 10:00,19,72.53,72.56,72.12,72.25,1352
20091001|2009-08-19 10:30,19,72.27,73.52,72.2,73.42,5035
20091001|2009-08-19 11:00,19,73.43,73.63,73.18,73.19,3109
20091001|2009-08-19 11:30,19,73.15,73.55,73.12,73.32,1734
20091001|2009-08-19 12:00,19,73.33,73.43,73.17,73.32,1571
20091001|2009-08-19 12:30,19,73.34,74.11,73.24,74.11,4707
20091001|2009-08-19 13:00,19,74.09,74.3,73.72,73.73,5914
20091001|2009-08-19 13:30,19,73.73,73.86,73.48,73.65,1285
20091001|2009-08-19 14:00,19,73.6,73.75,73.49,73.73,397
20091001|2009-08-19 14:30,19,73.73,73.77,73.56,73.59,387
20091001|2009-08-19 15:00,19,73.59,73.6,73.53,73.55,137
20091001|2009-08-19 15:30,19,73.55,73.59,73.54,73.55,42
20091001|2009-08-19 16:00,19,73.52,73.6,73.52,73.6,7
20091001|2009-08-19 16:30,19,73.5,73.5,73.5,73.5,4
20091001|2009-08-19 19:00,20,73.9,73.96,73.85,73.85,28
20091001|2009-08-19 19:30,20,73.89,73.9,73.76,73.76,16
20091001|2009-08-19 20:00,20,73.83,73.83,73.66,73.68,15
20091001|2009-08-19 20:30,20,73.67,73.72,73.61,73.62,59
20091001|2009-08-19 21:00,20,73.62,73.62,73.5,73.58,97
20091001|2009-08-19 21:30,20,73.55,73.55,73.41,73.48,36
20091001|2009-08-19 22:00,20,73.55,73.82,73.55,73.82,12
20091001|2009-08-19 22:30,20,73.82,73.83,73.79,73.83,53
20091001|2009-08-19 23:00,20,73.71,73.8,73.68,73.8,23
20091001|2009-08-19 23:30,20,73.81,73.95,73.81,73.95,22
20091001|2009-08-20 00:00,20,73.96,74.01,73.96,73.96,39
20091001|2009-08-20 00:30,20,73.93,74.04,73.88,73.9,101
20091001|2009-08-20 01:00,20,73.94,74.01,73.93,73.98,43
20091001|2009-08-20 01:30,20,73.88,73.96,73.79,73.8,88
20091001|2009-08-20 02:00,20,73.83,73.86,73.77,73.8,260
20091001|2009-08-20 02:30,20,73.8,74.07,73.73,73.82,565
20091001|2009-08-20 03:00,20,73.83,73.88,73.68,73.73,549
20091001|2009-08-20 03:30,20,73.74,73.74,73.56,73.66,402
20091001|2009-08-20 04:00,20,73.62,73.62,73.49,73.55,409
20091001|2009-08-20 04:30,20,73.56,73.69,73.38,73.66,524
20091001|2009-08-20 05:00,20,73.68,73.73,73.55,73.57,399
20091001|2009-08-20 05:30,20,73.55,73.6,73.49,73.5,142
20091001|2009-08-20 06:00,20,73.5,73.52,73.03,73.05,923
20091001|2009-08-20 06:30,20,73.1,73.36,73.07,73.31,387
20091001|2009-08-20 07:00,20,73.35,73.59,73.3,73.47,548
20091001|2009-08-20 07:30,20,73.46,73.78,73.08,73.67,1563
20091001|2009-08-20 08:00,20,73.67,73.7,73.04,73.35,2022
20091001|2009-08-20 08:30,20,73.31,73.74,73.18,73.67,1543
20091001|2009-08-20 09:00,20,73.71,73.75,73.26,73.37,2015
20091001|2009-08-20 09:30,20,73.35,73.6,73.21,73.42,1823
20091001|2009-08-20 10:00,20,73.4,73.5,73.1,73.5,1392
20091001|2009-08-20 10:30,20,73.52,73.55,73.26,73.26,955
20091001|2009-08-20 11:00,20,73.28,73.34,72.53,72.7,2500
20091001|2009-08-20 11:30,20,72.74,73.04,72.58,72.77,1610
20091001|2009-08-20 12:00,20,72.76,73.11,72.56,73.1,1042
20091001|2009-08-20 12:30,20,73.08,73.25,72.71,73.2,2634
20091001|2009-08-20 13:00,20,73.17,73.44,72.85,72.88,2543
20091001|2009-08-20 13:30,20,72.88,72.95,72.81,72.84,452
20091001|2009-08-20 14:00,20,72.83,72.94,72.76,72.83,351
20091001|2009-08-20 14:30,20,72.89,72.93,72.77,72.77,44
20091001|2009-08-20 15:00,20,72.77,72.79,72.73,72.78,91
20091001|2009-08-20 15:30,20,72.78,72.91,72.78,72.82,102
20091001|2009-08-20 16:00,20,72.96,73,72.96,73,9
20091001|2009-08-20 19:00,21,73.1,73.1,72.96,72.96,9
20091001|2009-08-20 19:30,21,72.82,72.89,72.77,72.87,12
20091001|2009-08-20 20:00,21,72.8,72.8,72.6,72.66,23
20091001|2009-08-20 20:30,21,72.63,72.64,72.46,72.49,83
20091001|2009-08-20 21:00,21,72.5,72.68,72.5,72.65,8
20091001|2009-08-20 21:30,21,72.66,72.8,72.65,72.67,12
20091001|2009-08-20 22:00,21,72.72,72.72,72.56,72.56,23
20091001|2009-08-20 22:30,21,72.56,72.56,72.05,72.07,98
20091001|2009-08-20 23:00,21,72.22,72.22,72.08,72.13,46
20091001|2009-08-20 23:30,21,72.16,72.22,72.08,72.2,44
20091001|2009-08-21 00:00,21,72.18,72.4,72.16,72.35,54
20091001|2009-08-21 00:30,21,72.36,72.6,72.36,72.51,31
20091001|2009-08-21 01:00,21,72.53,72.56,72.42,72.44,23
20091001|2009-08-21 01:30,21,72.49,72.49,72.39,72.4,30
20091001|2009-08-21 02:00,21,72.5,72.83,72.48,72.72,281
20091001|2009-08-21 02:30,21,72.71,73.12,72.71,72.96,396
20091001|2009-08-21 03:00,21,72.94,72.94,72.6,72.69,264
20091001|2009-08-21 03:30,21,72.68,72.95,72.57,72.83,496
20091001|2009-08-21 04:00,21,72.84,73.01,72.76,72.91,215
20091001|2009-08-21 04:30,21,72.93,73.14,72.93,73.13,454
20091001|2009-08-21 05:00,21,73.15,73.75,73.09,73.7,1353
20091001|2009-08-21 05:30,21,73.72,73.86,73.52,73.58,433
20091001|2009-08-21 06:00,21,73.61,74.03,73.57,73.95,476
20091001|2009-08-21 06:30,21,73.94,74,73.82,73.96,492
20091001|2009-08-21 07:00,21,73.96,74.31,73.76,74.31,1571
20091001|2009-08-21 07:30,21,74.31,74.4,73.74,73.79,1410
20091001|2009-08-21 08:00,21,73.81,74.12,73.75,74.01,1476
20091001|2009-08-21 08:30,21,73.99,74.2,73.8,73.9,1391
20091001|2009-08-21 09:00,21,73.94,74.71,73.93,74.03,4814
20091001|2009-08-21 09:30,21,74.06,74.23,73.18,73.71,3892
20091001|2009-08-21 10:00,21,73.7,73.88,73.41,73.71,1349
20091001|2009-08-21 10:30,21,73.69,74.12,73.68,74.06,1850
20091001|2009-08-21 11:00,21,74.05,74.12,73.92,74.09,437
20091001|2009-08-21 11:30,21,74.12,74.37,73.88,74.31,1047
20091001|2009-08-21 12:00,21,74.31,74.36,74.01,74.13,441
20091001|2009-08-21 12:30,21,74.06,74.08,73.51,73.57,1494
20091001|2009-08-21 13:00,21,73.54,73.95,73.38,73.82,2530
20091001|2009-08-21 13:30,21,73.81,73.89,73.75,73.88,495
20091001|2009-08-21 14:00,21,73.89,74.15,73.88,73.97,247
20091001|2009-08-21 14:30,21,73.94,73.99,73.84,73.84,83
20091001|2009-08-21 15:00,21,73.89,73.89,73.8,73.84,22
20091001|2009-08-21 15:30,21,73.92,74.1,73.92,74,22
20091001|2009-08-21 16:00,21,73.85,74.11,73.82,74.11,5
20091001|2009-08-23 17:00,24,73.84,74.03,73.84,74.03,2
20091001|2009-08-23 17:30,24,74.06,74.09,74.04,74.09,6
20091001|2009-08-23 18:00,24,73.91,73.91,73.83,73.91,5
20091001|2009-08-23 18:30,24,73.81,73.91,73.81,73.91,6
20091001|2009-08-23 19:00,24,74.02,74.2,74.02,74.19,14
20091001|2009-08-23 19:30,24,74.23,74.31,73.99,74.12,49
20091001|2009-08-23 20:00,24,74.23,74.31,74.13,74.27,91
20091001|2009-08-23 20:30,24,74.21,74.27,74.21,74.27,6
20091001|2009-08-23 21:00,24,74.15,74.27,74.12,74.24,33
20091001|2009-08-23 21:30,24,74.19,74.19,74.19,74.19,2
20091001|2009-08-23 22:00,24,74.23,74.23,74.15,74.2,9
20091001|2009-08-23 22:30,24,74.2,74.2,74.2,74.2,1
20091001|2009-08-23 23:00,24,74.13,74.13,74.13,74.13,1
20091001|2009-08-23 23:30,24,74.06,74.15,74.02,74.1,8
20091001|2009-08-24 00:00,24,74.17,74.18,74.17,74.18,3
20091001|2009-08-24 00:30,24,74.16,74.21,74.1,74.19,21
20091001|2009-08-24 01:00,24,74.18,74.18,74.04,74.16,36
20091001|2009-08-24 01:30,24,74.19,74.3,74.16,74.28,147
20091001|2009-08-24 02:00,24,74.19,74.32,73.82,74.2,225
20091001|2009-08-24 02:30,24,74.21,74.39,74.2,74.25,155
20091001|2009-08-24 03:00,24,74.24,74.24,74.05,74.1,271
20091001|2009-08-24 03:30,24,74.1,74.28,74.02,74.12,290
20091001|2009-08-24 04:00,24,74.12,74.22,73.74,73.79,348
20091001|2009-08-24 04:30,24,73.84,73.89,73.57,73.85,406
20091001|2009-08-24 05:00,24,73.85,73.9,73.75,73.82,231
20091001|2009-08-24 05:30,24,73.78,74.05,73.74,73.97,192
20091001|2009-08-24 06:00,24,73.97,74.16,73.86,74.1,208
20091001|2009-08-24 06:30,24,74.08,74.2,73.93,73.93,252
20091001|2009-08-24 07:00,24,73.99,74.15,73.88,74.04,500
20091001|2009-08-24 07:30,24,74.09,74.37,74,74.25,823
20091001|2009-08-24 08:00,24,74.28,74.67,74.16,74.53,1884
20091001|2009-08-24 08:30,24,74.51,74.81,74.33,74.57,2610
20091001|2009-08-24 09:00,24,74.57,74.6,74.28,74.51,1294
20091001|2009-08-24 09:30,24,74.54,74.54,74.08,74.47,1474
20091001|2009-08-24 10:00,24,74.45,74.7,74.45,74.6,1358
20091001|2009-08-24 10:30,24,74.6,74.72,74.41,74.45,1226
20091001|2009-08-24 11:00,24,74.46,74.65,74.36,74.56,626
20091001|2009-08-24 11:30,24,74.53,74.76,74.53,74.66,1377
20091001|2009-08-24 12:00,24,74.65,74.67,74.07,74.08,2840
20091001|2009-08-24 12:30,24,74.06,74.45,74.03,74.39,1466
20091001|2009-08-24 13:00,24,74.4,74.45,74.16,74.34,1739
20091001|2009-08-24 13:30,24,74.35,74.39,74.28,74.36,303
20091001|2009-08-24 14:00,24,74.37,74.37,74.17,74.23,434
20091001|2009-08-24 14:30,24,74.21,74.25,73.94,74.01,219
20091001|2009-08-24 15:00,24,73.97,74.11,73.86,74,416
20091001|2009-08-24 15:30,24,74.05,74.06,73.98,73.98,7
20091001|2009-08-24 16:00,24,74.01,74.01,74.01,74.01,1
20091001|2009-08-24 19:00,25,73.94,73.94,73.94,73.94,1
20091001|2009-08-24 19:30,25,73.94,73.98,73.94,73.94,20
20091001|2009-08-24 20:00,25,73.91,74.12,73.91,74.12,7
20091001|2009-08-24 20:30,25,74.05,74.05,73.97,73.97,3
20091001|2009-08-24 21:00,25,73.91,73.91,73.81,73.81,7
20091001|2009-08-24 21:30,25,73.82,73.87,73.76,73.87,15
20091001|2009-08-24 22:00,25,73.82,73.86,73.69,73.78,38
20091001|2009-08-24 22:30,25,73.71,73.81,73.71,73.81,2
20091001|2009-08-24 23:00,25,73.87,73.91,73.87,73.9,16
20091001|2009-08-24 23:30,25,73.96,73.99,73.96,73.99,3
20091001|2009-08-25 00:00,25,73.99,73.99,73.83,73.91,23
20091001|2009-08-25 00:30,25,73.83,73.84,73.68,73.69,63
20091001|2009-08-25 01:00,25,73.7,73.7,73.41,73.67,190
20091001|2009-08-25 01:30,25,73.67,73.95,73.67,73.72,104
20091001|2009-08-25 02:00,25,73.74,73.83,73.6,73.79,393
20091001|2009-08-25 02:30,25,73.78,73.91,73.72,73.87,160
20091001|2009-08-25 03:00,25,73.88,74,73.78,73.81,593
20091001|2009-08-25 03:30,25,73.81,73.88,73.77,73.81,307
20091001|2009-08-25 04:00,25,73.84,73.95,73.78,73.91,733
20091001|2009-08-25 04:30,25,73.9,74.07,73.84,73.91,927
20091001|2009-08-25 05:00,25,73.91,74.1,73.89,73.96,386
20091001|2009-08-25 05:30,25,73.98,74.1,73.92,73.92,340
20091001|2009-08-25 06:00,25,73.91,74.2,73.9,74.16,462
20091001|2009-08-25 06:30,25,74.21,74.32,74.08,74.19,484
20091001|2009-08-25 07:00,25,74.18,74.43,74.12,74.24,980
20091001|2009-08-25 07:30,25,74.28,74.51,74.23,74.44,1268
20091001|2009-08-25 08:00,25,74.45,74.63,74.26,74.35,1232
20091001|2009-08-25 08:30,25,74.31,74.55,74.18,74.42,1893
20091001|2009-08-25 09:00,25,74.39,75.03,73.37,73.51,8226
20091001|2009-08-25 09:30,25,73.5,73.9,73.45,73.8,2095
20091001|2009-08-25 10:00,25,73.81,73.89,73.71,73.79,987
20091001|2009-08-25 10:30,25,73.8,74.16,73.75,73.93,1417
20091001|2009-08-25 11:00,25,73.98,74.01,73.63,73.94,1237
20091001|2009-08-25 11:30,25,73.92,73.95,72.54,72.82,3842
20091001|2009-08-25 12:00,25,72.83,73.24,72.05,72.27,4779
20091001|2009-08-25 12:30,25,72.26,72.26,71.3,71.38,6532
20091001|2009-08-25 13:00,25,71.39,72.2,71.12,72.02,5872
20091001|2009-08-25 13:30,25,72.02,72.07,71.54,71.79,939
20091001|2009-08-25 14:00,25,71.92,72.01,71.84,71.9,254
20091001|2009-08-25 14:30,25,71.84,71.93,71.8,71.83,86
20091001|2009-08-25 15:00,25,71.82,71.89,71.7,71.8,37
20091001|2009-08-25 15:30,25,71.71,71.71,71.25,71.35,469
20091001|2009-08-25 16:00,25,71.34,71.36,71.25,71.25,10
20091001|2009-08-25 16:30,25,71.25,71.48,71.25,71.48,8
20091001|2009-08-25 19:00,26,71.61,71.72,71.61,71.68,3
20091001|2009-08-25 19:30,26,71.66,71.66,71.6,71.6,14
20091001|2009-08-25 20:00,26,71.56,71.56,71.55,71.55,4
20091001|2009-08-25 20:30,26,71.73,71.94,71.73,71.91,16
20091001|2009-08-25 21:00,26,71.97,72,71.96,71.97,75
20091001|2009-08-25 21:30,26,72.07,72.13,72.05,72.13,38
20091001|2009-08-25 22:00,26,72.05,72.05,71.88,71.97,84
20091001|2009-08-25 22:30,26,71.95,72.16,71.95,72.14,23
20091001|2009-08-25 23:00,26,72.05,72.14,72.05,72.1,19
20091001|2009-08-25 23:30,26,72.05,72.05,72.01,72.04,13
20091001|2009-08-26 00:00,26,72,72.1,72,72.1,24
20091001|2009-08-26 00:30,26,72.12,72.22,72.1,72.12,82
20091001|2009-08-26 01:00,26,72.12,72.27,72.06,72.21,57
20091001|2009-08-26 01:30,26,72.19,72.22,72.1,72.11,144
20091001|2009-08-26 02:00,26,72.09,72.33,71.99,72.33,245
20091001|2009-08-26 02:30,26,72.36,72.61,72.26,72.53,455
20091001|2009-08-26 03:00,26,72.53,72.65,72.34,72.38,445
20091001|2009-08-26 03:30,26,72.4,72.5,72.37,72.48,636
20091001|2009-08-26 04:00,26,72.49,72.57,72.27,72.34,585
20091001|2009-08-26 04:30,26,72.35,72.46,72.19,72.45,656
20091001|2009-08-26 05:00,26,72.44,72.57,72.1,72.2,700
20091001|2009-08-26 05:30,26,72.21,72.31,72.13,72.3,262
20091001|2009-08-26 06:00,26,72.24,72.3,71.69,71.91,884
20091001|2009-08-26 06:30,26,71.89,71.95,71.6,71.9,592
20091001|2009-08-26 07:00,26,71.85,71.85,71.29,71.8,1019
20091001|2009-08-26 07:30,26,71.77,72.02,71.25,71.6,1521
20091001|2009-08-26 08:00,26,71.68,71.8,70.93,70.97,1845
20091001|2009-08-26 08:30,26,70.98,71.18,70.65,70.79,3214
20091001|2009-08-26 09:00,26,70.83,71.12,70.78,70.98,3244
20091001|2009-08-26 09:30,26,70.9,71.75,70.74,71.32,6574
20091001|2009-08-26 10:00,26,71.31,71.42,70.79,71.1,2940
20091001|2009-08-26 10:30,26,71.1,71.36,70.93,71.35,1153
20091001|2009-08-26 11:00,26,71.33,71.53,71.15,71.39,1249
20091001|2009-08-26 11:30,26,71.39,71.39,71.11,71.13,796
20091001|2009-08-26 12:00,26,71.13,71.25,70.79,71.21,1613
20091001|2009-08-26 12:30,26,71.23,71.38,71.03,71.34,1238
20091001|2009-08-26 13:00,26,71.34,71.55,71.23,71.41,2583
20091001|2009-08-26 13:30,26,71.41,71.45,71.29,71.29,566
20091001|2009-08-26 14:00,26,71.31,71.36,71.29,71.36,173
20091001|2009-08-26 14:30,26,71.31,71.48,71.31,71.4,145
20091001|2009-08-26 15:00,26,71.41,71.5,71.41,71.5,85
20091001|2009-08-26 15:30,26,71.35,71.42,71.35,71.42,13
20091001|2009-08-26 16:00,26,71.41,71.41,71.2,71.2,51
20091001|2009-08-26 19:00,27,71.48,71.48,71.21,71.21,53
20091001|2009-08-26 19:30,27,71.22,71.22,71.1,71.17,30
20091001|2009-08-26 20:00,27,71.17,71.2,71.02,71.2,36
20091001|2009-08-26 20:30,27,71.2,71.29,71.16,71.19,30
20091001|2009-08-26 21:00,27,71.21,71.33,71.2,71.26,39
20091001|2009-08-26 21:30,27,71.25,71.32,71.22,71.22,19
20091001|2009-08-26 22:00,27,71.22,71.23,71.12,71.13,40
20091001|2009-08-26 22:30,27,71.06,71.06,70.99,70.99,19
20091001|2009-08-26 23:00,27,71.12,71.23,71.12,71.23,14
20091001|2009-08-26 23:30,27,71.16,71.21,71.08,71.21,5
20091001|2009-08-27 00:00,27,71.11,71.11,71.1,71.1,4
20091001|2009-08-27 00:30,27,71.1,71.2,71.1,71.15,11
20091001|2009-08-27 01:00,27,71.15,71.15,70.93,71.05,65
20091001|2009-08-27 01:30,27,71.12,71.15,71.11,71.11,29
20091001|2009-08-27 02:00,27,71.12,71.38,71.12,71.27,183
20091001|2009-08-27 02:30,27,71.29,71.45,71.23,71.23,183
20091001|2009-08-27 03:00,27,71.28,71.41,71.25,71.34,127
20091001|2009-08-27 03:30,27,71.35,71.35,71.18,71.2,147
20091001|2009-08-27 04:00,27,71.15,71.21,71.1,71.15,173
20091001|2009-08-27 04:30,27,71.2,71.25,71.04,71.14,208
20091001|2009-08-27 05:00,27,71.14,71.23,71.09,71.12,234
20091001|2009-08-27 05:30,27,71.08,71.09,70.83,70.94,462
20091001|2009-08-27 06:00,27,70.89,71.14,70.87,71.05,342
20091001|2009-08-27 06:30,27,70.99,71.17,70.99,71.09,474
20091001|2009-08-27 07:00,27,71.06,71.28,71.06,71.18,364
20091001|2009-08-27 07:30,27,71.21,71.47,70.71,71.12,1873
20091001|2009-08-27 08:00,27,71.16,71.28,70.38,70.6,2914
20091001|2009-08-27 08:30,27,70.59,70.74,70.17,70.24,2790
20091001|2009-08-27 09:00,27,70.19,70.2,69.84,69.96,4554
20091001|2009-08-27 09:30,27,69.97,70.24,69.9,69.99,1813
20091001|2009-08-27 10:00,27,69.99,70.34,69.9,70.31,2391
20091001|2009-08-27 10:30,27,70.33,70.53,70.14,70.49,1901
20091001|2009-08-27 11:00,27,70.51,70.92,70.3,70.89,2029
20091001|2009-08-27 11:30,27,70.86,70.97,70.64,70.94,1969
20091001|2009-08-27 12:00,27,70.96,71.1,70.76,70.98,1916
20091001|2009-08-27 12:30,27,70.98,71.95,70.97,71.83,4731
20091001|2009-08-27 13:00,27,71.83,72.75,71.8,72.48,6981
20091001|2009-08-27 13:30,27,72.48,72.7,72.45,72.63,1172
20091001|2009-08-27 14:00,27,72.62,72.8,72.51,72.62,669
20091001|2009-08-27 14:30,27,72.63,72.85,72.62,72.77,275
20091001|2009-08-27 15:00,27,72.84,72.85,72.64,72.64,153
20091001|2009-08-27 15:30,27,72.66,72.79,72.66,72.76,42
20091001|2009-08-27 16:00,27,72.76,72.83,72.72,72.75,46
20091001|2009-08-27 16:30,27,72.75,72.85,72.75,72.85,26
20091001|2009-08-27 19:00,28,72.59,72.59,72.59,72.59,1
20091001|2009-08-27 19:30,28,72.65,72.65,72.58,72.6,34
20091001|2009-08-27 20:00,28,72.66,72.96,72.66,72.9,20
20091001|2009-08-27 20:30,28,72.72,72.72,72.65,72.65,11
20091001|2009-08-27 21:00,28,72.6,72.62,72.58,72.61,38
20091001|2009-08-27 21:30,28,72.57,72.57,72.56,72.56,4
20091001|2009-08-27 22:00,28,72.63,72.72,72.63,72.7,8
20091001|2009-08-27 22:30,28,72.67,72.78,72.64,72.78,13
20091001|2009-08-27 23:00,28,72.7,72.7,72.7,72.7,2
20091001|2009-08-27 23:30,28,72.56,72.58,72.55,72.55,60
20091001|2009-08-28 00:00,28,72.51,72.51,72.51,72.51,34
20091001|2009-08-28 00:30,28,72.55,72.66,72.55,72.55,34
20091001|2009-08-28 01:00,28,72.59,72.68,72.59,72.62,16
20091001|2009-08-28 01:30,28,72.66,73.04,72.66,72.81,103
20091001|2009-08-28 02:00,28,72.79,73.04,72.68,72.78,168
20091001|2009-08-28 02:30,28,72.8,72.85,72.72,72.85,235
20091001|2009-08-28 03:00,28,72.88,72.99,72.81,72.89,396
20091001|2009-08-28 03:30,28,72.91,73.09,72.83,73.01,347
20091001|2009-08-28 04:00,28,73.05,73.33,73.03,73.26,594
20091001|2009-08-28 04:30,28,73.25,73.26,73.02,73.16,450
20091001|2009-08-28 05:00,28,73.16,73.3,73.06,73.27,425
20091001|2009-08-28 05:30,28,73.25,73.27,72.94,73.09,391
20091001|2009-08-28 06:00,28,73.08,73.29,73.07,73.22,360
20091001|2009-08-28 06:30,28,73.22,73.27,73.02,73.02,518
20091001|2009-08-28 07:00,28,73.03,73.09,72.78,72.94,746
20091001|2009-08-28 07:30,28,72.92,73.03,72.62,72.84,831
20091001|2009-08-28 08:00,28,72.84,73.39,72.84,73.29,1951
20091001|2009-08-28 08:30,28,73.26,73.51,72.84,72.95,3501
20091001|2009-08-28 09:00,28,72.96,73,72.26,72.75,3315
20091001|2009-08-28 09:30,28,72.7,73.29,72.55,73.22,1618
20091001|2009-08-28 10:00,28,73.25,73.37,73.1,73.18,1500
20091001|2009-08-28 10:30,28,73.16,73.24,72.88,72.99,1343
20091001|2009-08-28 11:00,28,73.03,73.03,71.92,71.96,3207
20091001|2009-08-28 11:30,28,71.95,72.48,71.77,72.23,2259
20091001|2009-08-28 12:00,28,72.23,73.09,72.22,72.95,1902
20091001|2009-08-28 12:30,28,72.98,73.25,72.88,73.18,2033
20091001|2009-08-28 13:00,28,73.17,73.21,72.68,72.72,3895
20091001|2009-08-28 13:30,28,72.73,72.88,72.64,72.8,596
20091001|2009-08-28 14:00,28,72.84,73.14,72.75,72.94,284
20091001|2009-08-28 14:30,28,72.94,72.96,72.76,72.78,123
20091001|2009-08-28 15:00,28,72.87,72.91,72.87,72.91,3
20091001|2009-08-28 15:30,28,72.78,72.83,72.76,72.83,14
20091001|2009-08-28 16:00,28,72.84,72.84,72.84,72.84,1
20091001|2009-08-30 17:00,31,72.95,73.3,72.95,73.19,29
20091001|2009-08-30 17:30,31,73.1,73.1,73.1,73.1,1
20091001|2009-08-30 18:00,31,73.05,73.05,73.05,73.05,1
20091001|2009-08-30 18:30,31,73.08,73.08,73.08,73.08,1
20091001|2009-08-30 19:00,31,73.08,73.17,73.06,73.12,16
20091001|2009-08-30 19:30,31,73.08,73.08,73,73.05,8
20091001|2009-08-30 20:00,31,73.05,73.05,72.73,72.77,18
20091001|2009-08-30 20:30,31,72.73,72.78,72.56,72.62,33
20091001|2009-08-30 21:00,31,72.62,72.64,72.56,72.64,70
20091001|2009-08-30 21:30,31,72.57,72.57,72.53,72.53,8
20091001|2009-08-30 22:00,31,72.56,72.56,72.29,72.32,52
20091001|2009-08-30 22:30,31,72.27,72.42,72.23,72.42,55
20091001|2009-08-30 23:00,31,72.38,72.49,72.25,72.25,16
20091001|2009-08-30 23:30,31,72.25,72.39,72.22,72.39,11
20091001|2009-08-31 00:00,31,72.34,72.47,72.31,72.31,18
20091001|2009-08-31 00:30,31,72.4,72.41,72.37,72.38,5
20091001|2009-08-31 01:00,31,72.35,72.4,72.26,72.26,29
20091001|2009-08-31 01:30,31,72.19,72.25,72.12,72.12,54
20091001|2009-08-31 02:00,31,72.15,72.23,72.1,72.18,176
20091001|2009-08-31 02:30,31,72.24,72.33,72.19,72.25,165
20091001|2009-08-31 03:00,31,72.25,72.25,71.41,71.65,1309
20091001|2009-08-31 03:30,31,71.65,71.74,71.54,71.6,394
20091001|2009-08-31 04:00,31,71.62,71.64,71.17,71.26,550
20091001|2009-08-31 04:30,31,71.24,71.6,71.08,71.48,380
20091001|2009-08-31 05:00,31,71.45,71.54,71,71.09,554
20091001|2009-08-31 05:30,31,71.08,71.28,70.95,71,517
20091001|2009-08-31 06:00,31,71.01,71.5,70.97,71.49,734
20091001|2009-08-31 06:30,31,71.46,71.48,71.17,71.18,142
20091001|2009-08-31 07:00,31,71.18,71.21,70.77,70.79,851
20091001|2009-08-31 07:30,31,70.74,71.29,70.74,71.24,984
20091001|2009-08-31 08:00,31,71.21,71.21,70.24,70.63,2660
20091001|2009-08-31 08:30,31,70.61,70.61,70.07,70.45,2353
20091001|2009-08-31 09:00,31,70.41,70.74,70,70.17,3115
20091001|2009-08-31 09:30,31,70.14,70.17,69.63,70.08,3936
20091001|2009-08-31 10:00,31,70.07,70.07,69.35,69.55,2959
20091001|2009-08-31 10:30,31,69.53,69.73,69.19,69.55,3247
20091001|2009-08-31 11:00,31,69.57,69.79,69.12,69.42,2932
20091001|2009-08-31 11:30,31,69.43,69.72,69.22,69.71,1346
20091001|2009-08-31 12:00,31,69.71,70.08,69.47,69.9,1822
20091001|2009-08-31 12:30,31,69.91,70.14,69.79,69.99,2823
20091001|2009-08-31 13:00,31,69.99,70.34,69.57,69.93,5242
20091001|2009-08-31 13:30,31,69.93,69.99,69.65,69.7,914
20091001|2009-08-31 14:00,31,69.72,69.73,69.52,69.59,534
20091001|2009-08-31 14:30,31,69.6,69.69,69.59,69.69,195
20091001|2009-08-31 15:00,31,69.67,69.75,69.62,69.7,89
20091001|2009-08-31 15:30,31,69.69,69.69,69.6,69.64,53
20091001|2009-08-31 16:00,31,69.55,69.58,69.55,69.57,18
20091001|2009-08-31 19:00,1,69.76,69.9,69.76,69.86,16
20091001|2009-08-31 19:30,1,69.85,69.88,69.85,69.88,10
20091001|2009-08-31 20:00,1,69.87,70.1,69.87,70.05,56
20091001|2009-08-31 20:30,1,70.13,70.28,70.12,70.16,52
20091001|2009-08-31 21:00,1,70.21,70.26,70.16,70.16,13
20091001|2009-08-31 21:30,1,70.16,70.2,70.05,70.05,31
20091001|2009-08-31 22:00,1,70.05,70.05,69.93,70.02,22
20091001|2009-08-31 22:30,1,70.01,70.21,70.01,70.2,67
20091001|2009-08-31 23:00,1,70.21,70.22,70.21,70.22,14
20091001|2009-08-31 23:30,1,70.17,70.2,70.15,70.18,13
20091001|2009-09-01 00:00,1,70.25,70.44,70.25,70.38,101
20091001|2009-09-01 00:30,1,70.42,70.43,70.29,70.29,12
20091001|2009-09-01 01:00,1,70.41,70.41,70.23,70.23,22
20091001|2009-09-01 01:30,1,70.29,70.35,70.24,70.35,53
20091001|2009-09-01 02:00,1,70.29,70.48,70.27,70.28,222
20091001|2009-09-01 02:30,1,70.32,70.64,70.32,70.58,396
20091001|2009-09-01 03:00,1,70.57,70.63,70.23,70.24,636
20091001|2009-09-01 03:30,1,70.23,70.39,70.07,70.38,410
20091001|2009-09-01 04:00,1,70.41,70.48,70.22,70.25,361
20091001|2009-09-01 04:30,1,70.24,70.41,70.13,70.36,362
20091001|2009-09-01 05:00,1,70.35,70.38,69.97,70.11,529
20091001|2009-09-01 05:30,1,70.11,70.11,69.72,69.72,508
20091001|2009-09-01 06:00,1,69.72,69.85,69.53,69.82,981
20091001|2009-09-01 06:30,1,69.85,70.07,69.85,70.02,402
20091001|2009-09-01 07:00,1,70,70.28,69.92,70.16,591
20091001|2009-09-01 07:30,1,70.15,70.18,69.8,69.83,1204
20091001|2009-09-01 08:00,1,69.8,70.16,69.56,69.95,2689
20091001|2009-09-01 08:30,1,69.93,71.1,69.89,70.89,5303
20091001|2009-09-01 09:00,1,70.95,71.37,70.63,70.99,5129
20091001|2009-09-01 09:30,1,70.98,71.03,70.43,70.54,1667
20091001|2009-09-01 10:00,1,70.51,70.67,69,69.01,7673
20091001|2009-09-01 10:30,1,69.01,69.1,68.43,68.73,6514
20091001|2009-09-01 11:00,1,68.7,69.01,68.55,68.82,2412
20091001|2009-09-01 11:30,1,68.78,69.32,68.77,68.95,2006
20091001|2009-09-01 12:00,1,68.96,69.38,68.55,69.34,1815
20091001|2009-09-01 12:30,1,69.3,69.3,68.61,69.06,2075
20091001|2009-09-01 13:00,1,69.02,69.02,68,68.11,5208
20091001|2009-09-01 13:30,1,68.11,68.29,68.09,68.22,885
20091001|2009-09-01 14:00,1,68.2,68.35,68.05,68.08,623
20091001|2009-09-01 14:30,1,68.08,68.28,68.05,68.2,170
20091001|2009-09-01 15:00,1,68.14,68.43,68.08,68.41,172
20091001|2009-09-01 15:30,1,68.41,68.6,68.4,68.42,109
20091001|2009-09-01 16:00,1,68.42,68.42,68.08,68.08,10
20091001|2009-09-01 16:30,1,68.12,68.55,68.12,68.31,6
20091001|2009-09-01 19:00,2,68.17,68.17,68,68.08,42
20091001|2009-09-01 19:30,2,68.04,68.25,68.04,68.25,36
20091001|2009-09-01 20:00,2,68.25,68.32,68.17,68.18,46
20091001|2009-09-01 20:30,2,68.22,68.55,68.22,68.55,42
20091001|2009-09-01 21:00,2,68.57,68.64,68.57,68.62,7
20091001|2009-09-01 21:30,2,68.5,68.53,68.5,68.53,4
20091001|2009-09-01 22:00,2,68.59,68.59,68.42,68.42,9
20091001|2009-09-01 22:30,2,68.45,68.47,68.35,68.35,33
20091001|2009-09-01 23:00,2,68.3,68.4,68.25,68.4,7
20091001|2009-09-01 23:30,2,68.48,68.48,68.48,68.48,1
20091001|2009-09-02 00:00,2,68.51,68.53,68.43,68.43,4
20091001|2009-09-02 00:30,2,68.53,68.59,68.47,68.59,18
20091001|2009-09-02 01:00,2,68.6,68.61,68.51,68.56,72
20091001|2009-09-02 01:30,2,68.59,68.68,68.55,68.68,158
20091001|2009-09-02 02:00,2,68.63,68.66,68.24,68.54,465
20091001|2009-09-02 02:30,2,68.52,68.58,68.1,68.13,352
20091001|2009-09-02 03:00,2,68.13,68.21,67.84,68.2,1083
20091001|2009-09-02 03:30,2,68.2,68.6,68.14,68.55,789
20091001|2009-09-02 04:00,2,68.59,68.65,68.46,68.56,670
20091001|2009-09-02 04:30,2,68.59,68.66,68.44,68.53,254
20091001|2009-09-02 05:00,2,68.56,68.7,68.49,68.65,176
20091001|2009-09-02 05:30,2,68.71,68.82,68.57,68.63,302
20091001|2009-09-02 06:00,2,68.66,68.79,68.57,68.68,381
20091001|2009-09-02 06:30,2,68.64,68.73,68.48,68.5,436
20091001|2009-09-02 07:00,2,68.45,68.61,68.03,68.2,1347
20091001|2009-09-02 07:30,2,68.22,68.34,67.61,67.75,1436
20091001|2009-09-02 08:00,2,67.71,67.8,67.22,67.76,2492
20091001|2009-09-02 08:30,2,67.7,68.09,67.53,67.88,2360
20091001|2009-09-02 09:00,2,67.89,67.94,67.43,67.47,2074
20091001|2009-09-02 09:30,2,67.68,68.64,67.06,68.5,8230
20091001|2009-09-02 10:00,2,68.5,68.7,68.06,68.26,4072
20091001|2009-09-02 10:30,2,68.26,68.49,67.59,67.63,3513
20091001|2009-09-02 11:00,2,67.61,67.98,67.51,67.86,1902
20091001|2009-09-02 11:30,2,67.9,68.37,67.76,68.23,1390
20091001|2009-09-02 12:00,2,68.22,68.3,67.73,67.8,1548
20091001|2009-09-02 12:30,2,67.82,67.88,67.62,67.68,1878
20091001|2009-09-02 13:00,2,67.68,68.23,67.44,68.04,4536
20091001|2009-09-02 13:30,2,68.04,68.15,68,68.01,851
20091001|2009-09-02 14:00,2,68,68.15,67.96,68.07,501
20091001|2009-09-02 14:30,2,68.08,68.13,67.97,67.99,155
20091001|2009-09-02 15:00,2,67.95,68.05,67.95,68.04,47
20091001|2009-09-02 15:30,2,68.01,68.05,68,68.03,11
20091001|2009-09-02 16:00,2,68.12,68.12,68.12,68.12,1
20091001|2009-09-02 16:30,2,68,68,67.9,67.9,12
20091001|2009-09-02 19:00,3,68.37,68.37,68.2,68.2,18
20091001|2009-09-02 19:30,3,68.29,68.3,68.04,68.04,32
20091001|2009-09-02 20:00,3,68.05,68.1,68.05,68.1,6
20091001|2009-09-02 20:30,3,68.1,68.11,68.03,68.11,31
20091001|2009-09-02 21:00,3,68.05,68.12,68.05,68.08,10
20091001|2009-09-02 21:30,3,68.15,68.2,68.09,68.2,9
20091001|2009-09-02 22:00,3,68.17,68.26,68.17,68.25,7
20091001|2009-09-02 22:30,3,68.27,68.3,68.21,68.24,15
20091001|2009-09-02 23:30,3,68.2,68.25,68.14,68.14,17
20091001|2009-09-03 00:00,3,68.26,68.3,68.25,68.25,5
20091001|2009-09-03 00:30,3,68.28,68.31,68.27,68.27,12
20091001|2009-09-03 01:00,3,68.37,68.49,68.37,68.43,131
20091001|2009-09-03 01:30,3,68.44,68.7,68.41,68.7,303
20091001|2009-09-03 02:00,3,68.69,68.75,68.56,68.62,293
20091001|2009-09-03 02:30,3,68.62,69.12,68.62,68.97,444
20091001|2009-09-03 03:00,3,68.98,69,68.83,68.97,417
20091001|2009-09-03 03:30,3,68.98,69.38,68.96,69.28,1165
20091001|2009-09-03 04:00,3,69.28,69.28,68.93,69.04,447
20091001|2009-09-03 04:30,3,68.99,69.05,68.86,68.92,548
20091001|2009-09-03 05:00,3,68.92,69.14,68.9,69.07,378
20091001|2009-09-03 05:30,3,69.02,69.11,68.92,69.11,401
20091001|2009-09-03 06:00,3,69.14,69.36,69.05,69.25,571
20091001|2009-09-03 06:30,3,69.25,69.4,68.98,68.98,816
20091001|2009-09-03 07:00,3,69,69.08,68.68,68.81,1284
20091001|2009-09-03 07:30,3,68.8,68.87,68.46,68.47,1863
20091001|2009-09-03 08:00,3,68.45,68.59,68.12,68.53,2365
20091001|2009-09-03 08:30,3,68.53,68.85,68.24,68.4,3360
20091001|2009-09-03 09:00,3,68.4,68.57,67.87,67.95,3321
20091001|2009-09-03 09:30,3,67.96,68.3,67.71,68.07,2010
20091001|2009-09-03 10:00,3,68.09,68.32,67.67,67.7,2500
20091001|2009-09-03 10:30,3,67.71,68.27,67.71,68.18,1810
20091001|2009-09-03 11:00,3,68.16,68.35,68.08,68.17,1320
20091001|2009-09-03 11:30,3,68.22,68.29,68.1,68.23,671
20091001|2009-09-03 12:00,3,68.23,68.71,68.23,68.34,2301
20091001|2009-09-03 12:30,3,68.37,68.45,67.92,68.21,1752
20091001|2009-09-03 13:00,3,68.14,68.38,67.86,67.95,2801
20091001|2009-09-03 13:30,3,67.97,68,67.86,67.99,647
20091001|2009-09-03 14:00,3,68,68.08,67.89,67.92,313
20091001|2009-09-03 14:30,3,67.94,68.2,67.93,68.2,324
20091001|2009-09-03 15:00,3,68.15,68.2,68.09,68.15,51
20091001|2009-09-03 15:30,3,68.13,68.15,68.1,68.13,7
20091001|2009-09-03 16:00,3,68.11,68.11,68.06,68.06,6
20091001|2009-09-03 16:30,3,68,68.1,67.98,68.1,9
20091001|2009-09-03 19:00,4,68.2,68.21,68.12,68.16,21
20091001|2009-09-03 19:30,4,68.16,68.21,68.16,68.21,13
20091001|2009-09-03 20:00,4,68.1,68.11,68.08,68.11,23
20091001|2009-09-03 20:30,4,68.1,68.14,68.02,68.02,10
20091001|2009-09-03 21:30,4,68.14,68.14,68.11,68.11,31
20091001|2009-09-03 22:00,4,68.11,68.11,68.11,68.11,1
20091001|2009-09-03 23:00,4,68.2,68.27,68.2,68.27,70
20091001|2009-09-03 23:30,4,68.23,68.27,68.22,68.24,14
20091001|2009-09-04 00:00,4,68.27,68.28,68.24,68.28,24
20091001|2009-09-04 00:30,4,68.28,68.39,68.28,68.35,36
20091001|2009-09-04 01:00,4,68.33,68.35,68.15,68.15,7
20091001|2009-09-04 01:30,4,68.21,68.28,68.1,68.28,10
20091001|2009-09-04 02:00,4,68.28,68.51,68.28,68.39,209
20091001|2009-09-04 02:30,4,68.36,68.55,68.3,68.42,219
20091001|2009-09-04 03:00,4,68.42,68.5,68.27,68.38,236
20091001|2009-09-04 03:30,4,68.38,68.7,68.38,68.59,917
20091001|2009-09-04 04:00,4,68.58,68.66,68.52,68.52,191
20091001|2009-09-04 04:30,4,68.53,68.64,68.43,68.51,299
20091001|2009-09-04 05:00,4,68.55,68.55,68.45,68.46,121
20091001|2009-09-04 05:30,4,68.46,68.47,68.26,68.42,365
20091001|2009-09-04 06:00,4,68.41,68.6,68.39,68.48,142
20091001|2009-09-04 06:30,4,68.48,68.51,68.3,68.44,322
20091001|2009-09-04 07:00,4,68.45,68.69,68.45,68.51,679
20091001|2009-09-04 07:30,4,68.45,68.78,67.73,67.83,4484
20091001|2009-09-04 08:00,4,67.82,68.05,67.12,67.53,4331
20091001|2009-09-04 08:30,4,67.53,68.15,67.34,67.34,2674
20091001|2009-09-04 09:00,4,67.32,67.89,67.27,67.7,1738
20091001|2009-09-04 09:30,4,67.69,67.92,67.51,67.63,970
20091001|2009-09-04 10:00,4,67.6,67.6,67.23,67.38,1983
20091001|2009-09-04 10:30,4,67.38,67.74,67.32,67.69,1446
20091001|2009-09-04 11:00,4,67.75,68.4,67.75,68.23,3222
20091001|2009-09-04 11:30,4,68.25,68.3,67.95,68.19,916
20091001|2009-09-04 12:00,4,68.2,68.26,67.97,68.26,809
20091001|2009-09-04 12:30,4,68.25,68.32,68.1,68.15,1324
20091001|2009-09-04 13:00,4,68.16,68.39,67.91,67.99,3413
20091001|2009-09-04 13:30,4,67.99,68.03,67.9,67.99,562
20091001|2009-09-04 14:00,4,67.99,68.01,67.75,67.77,313
20091001|2009-09-04 14:30,4,67.75,67.84,67.72,67.84,97
20091001|2009-09-04 15:00,4,67.87,67.88,67.67,67.85,6
20091001|2009-09-04 15:30,4,67.7,67.85,67.67,67.85,12
20091001|2009-09-06 17:00,7,67.83,67.83,67.73,67.73,2
20091001|2009-09-06 17:30,7,67.75,67.84,67.73,67.84,30
20091001|2009-09-06 18:00,7,67.72,67.72,67.7,67.7,10
20091001|2009-09-06 18:30,7,67.52,67.56,67.52,67.56,8
20091001|2009-09-06 19:00,7,67.57,67.75,67.53,67.75,21
20091001|2009-09-06 19:30,7,67.84,67.84,67.84,67.84,2
20091001|2009-09-06 20:00,7,67.8,67.86,67.8,67.86,20
20091001|2009-09-06 20:30,7,67.9,67.91,67.82,67.82,36
20091001|2009-09-06 21:00,7,67.92,68,67.88,67.94,19
20091001|2009-09-06 21:30,7,68.07,68.1,68.02,68.09,46
20091001|2009-09-06 22:00,7,68.08,68.08,68,68.01,55
20091001|2009-09-06 22:30,7,68.1,68.15,68.1,68.15,5
20091001|2009-09-06 23:00,7,68.14,68.2,68.14,68.19,22
20091001|2009-09-06 23:30,7,68.26,68.34,68.19,68.28,59
20091001|2009-09-07 00:00,7,68.26,68.3,68.2,68.25,19
20091001|2009-09-07 00:30,7,68.33,68.33,68.26,68.28,8
20091001|2009-09-07 01:00,7,68.23,68.33,68.2,68.3,38
20091001|2009-09-07 01:30,7,68.24,68.24,68.07,68.22,44
20091001|2009-09-07 02:00,7,68.2,68.27,68.09,68.13,151
20091001|2009-09-07 02:30,7,68.19,68.37,68.19,68.34,136
20091001|2009-09-07 03:00,7,68.27,68.48,68.27,68.46,130
20091001|2009-09-07 03:30,7,68.43,68.43,68.28,68.3,96
20091001|2009-09-07 04:00,7,68.3,68.4,68.3,68.36,70
20091001|2009-09-07 04:30,7,68.37,68.37,68.23,68.36,76
20091001|2009-09-07 05:00,7,68.37,68.67,68.37,68.65,390
20091001|2009-09-07 05:30,7,68.64,68.67,68.49,68.57,151
20091001|2009-09-07 06:00,7,68.52,68.95,68.52,68.88,248
20091001|2009-09-07 06:30,7,68.89,68.89,68.69,68.69,73
20091001|2009-09-07 07:00,7,68.8,68.91,68.79,68.86,119
20091001|2009-09-07 07:30,7,68.9,68.9,68.71,68.75,95
20091001|2009-09-07 08:00,7,68.76,68.88,68.75,68.82,184
20091001|2009-09-07 20:30,8,68.2,68.21,68.11,68.11,16
20091001|2009-09-07 21:00,8,68.17,68.17,68.17,68.17,2
20091001|2009-09-07 21:30,8,68.26,68.3,68.26,68.29,22
20091001|2009-09-07 22:00,8,68.34,68.38,68.3,68.33,41
20091001|2009-09-07 22:30,8,68.34,68.4,68.33,68.4,12
20091001|2009-09-07 23:00,8,68.39,68.39,68.39,68.39,1
20091001|2009-09-07 23:30,8,68.44,68.44,68.44,68.44,20
20091001|2009-09-08 00:00,8,68.41,68.46,68.41,68.44,3
20091001|2009-09-08 00:30,8,68.48,68.5,68.44,68.46,16
20091001|2009-09-08 01:00,8,68.46,68.62,68.43,68.6,93
20091001|2009-09-08 01:30,8,68.64,68.78,68.62,68.75,250
20091001|2009-09-08 02:00,8,68.77,68.85,68.58,68.63,290
20091001|2009-09-08 02:30,8,68.65,69,68.59,68.84,882
20091001|2009-09-08 03:00,8,68.85,69.19,68.84,69.04,1230
20091001|2009-09-08 03:30,8,69.07,69.16,69,69.1,573
20091001|2009-09-08 04:00,8,69.08,69.42,69.08,69.38,998
20091001|2009-09-08 04:30,8,69.36,69.74,69.36,69.41,2023
20091001|2009-09-08 05:00,8,69.4,69.57,69.25,69.45,797
20091001|2009-09-08 05:30,8,69.45,69.52,69.35,69.46,362
20091001|2009-09-08 06:00,8,69.48,69.69,69.37,69.67,911
20091001|2009-09-08 06:30,8,69.67,69.94,69.66,69.8,1375
20091001|2009-09-08 07:00,8,69.8,69.86,69.63,69.83,574
20091001|2009-09-08 07:30,8,69.84,70.68,69.8,70.4,4509
20091001|2009-09-08 08:00,8,70.39,71,70.31,70.49,4942
20091001|2009-09-08 08:30,8,70.48,70.55,69.76,70.16,3135
20091001|2009-09-08 09:00,8,70.15,70.9,69.92,70.84,3971
20091001|2009-09-08 09:30,8,70.85,71.29,70.85,71.25,5151
20091001|2009-09-08 10:00,8,71.24,71.7,71.24,71.6,4023
20091001|2009-09-08 10:30,8,71.63,71.65,70.86,71.3,2580
20091001|2009-09-08 11:00,8,71.3,71.49,71.03,71.38,960
20091001|2009-09-08 11:30,8,71.42,71.78,71.34,71.53,1066
20091001|2009-09-08 12:00,8,71.54,71.62,71.2,71.38,1133
20091001|2009-09-08 12:30,8,71.39,71.43,71.07,71.26,1628
20091001|2009-09-08 13:00,8,71.26,71.33,70.75,71.17,3757
20091001|2009-09-08 13:30,8,71.17,71.47,71.13,71.37,1031
20091001|2009-09-08 14:00,8,71.37,71.37,71.16,71.34,343
20091001|2009-09-08 14:30,8,71.35,71.4,71.19,71.35,142
20091001|2009-09-08 15:00,8,71.35,71.38,71.2,71.35,241
20091001|2009-09-08 15:30,8,71.34,71.45,71.28,71.28,117
20091001|2009-09-08 16:00,8,71.32,71.32,71.3,71.3,5
20091001|2009-09-08 19:00,9,71.17,71.21,71.11,71.13,29
20091001|2009-09-08 19:30,9,71.09,71.12,70.93,71.03,41
20091001|2009-09-08 20:00,9,71.07,71.07,71.05,71.05,6
20091001|2009-09-08 20:30,9,70.98,71.05,70.97,71.05,24
20091001|2009-09-08 21:00,9,71,71.05,70.96,71.05,31
20091001|2009-09-08 21:30,9,71.05,71.11,71.05,71.11,3
20091001|2009-09-08 22:00,9,71.12,71.22,71.12,71.14,18
20091001|2009-09-08 22:30,9,71.03,71.03,70.96,71.03,27
20091001|2009-09-08 23:00,9,71.02,71.07,70.95,70.95,47
20091001|2009-09-08 23:30,9,71,71.07,71,71.06,7
20091001|2009-09-09 00:00,9,71.15,71.54,71.15,71.35,69
20091001|2009-09-09 00:30,9,71.42,71.5,71.33,71.37,73
20091001|2009-09-09 01:00,9,71.32,71.5,71.32,71.5,49
20091001|2009-09-09 01:30,9,71.47,71.47,71.04,71.06,119
20091001|2009-09-09 02:00,9,71.06,71.27,70.95,70.95,158
20091001|2009-09-09 02:30,9,70.93,71.16,70.83,71.08,431
20091001|2009-09-09 03:00,9,71.06,71.33,70.95,71.22,832
20091001|2009-09-09 03:30,9,71.21,71.26,71.05,71.21,207
20091001|2009-09-09 04:00,9,71.12,71.26,71.03,71.15,312
20091001|2009-09-09 04:30,9,71.15,71.23,70.81,71.15,695
20091001|2009-09-09 05:00,9,71.17,71.18,70.9,71.01,330
20091001|2009-09-09 05:30,9,71,71.03,70.66,70.72,542
20091001|2009-09-09 06:00,9,70.74,71.02,70.71,71,601
20091001|2009-09-09 06:30,9,70.97,71.66,70.95,71.48,1028
20091001|2009-09-09 07:00,9,71.57,71.97,71.28,71.78,1814
20091001|2009-09-09 07:30,9,71.8,71.95,71.56,71.65,1681
20091001|2009-09-09 08:00,9,71.63,71.78,71.45,71.55,1702
20091001|2009-09-09 08:30,9,71.56,71.72,71.08,71.47,2270
20091001|2009-09-09 09:00,9,71.47,72.25,71.47,71.91,3090
20091001|2009-09-09 09:30,9,71.92,72.17,71.76,72.04,2123
20091001|2009-09-09 10:00,9,72.07,72.44,72.04,72.22,3974
20091001|2009-09-09 10:30,9,72.21,72.52,72.1,72.33,1694
20091001|2009-09-09 11:00,9,72.3,72.38,72.09,72.15,1194
20091001|2009-09-09 11:30,9,72.14,72.4,72.04,72.33,799
20091001|2009-09-09 12:00,9,72.32,72.39,72.07,72.19,1697
20091001|2009-09-09 12:30,9,72.17,72.22,71.6,71.69,2608
20091001|2009-09-09 13:00,9,71.73,71.81,71,71.33,5378
20091001|2009-09-09 13:30,9,71.33,71.55,71.25,71.31,1265
20091001|2009-09-09 14:00,9,71.32,71.48,71.27,71.34,460
20091001|2009-09-09 14:30,9,71.35,71.36,71.24,71.3,183
20091001|2009-09-09 15:00,9,71.3,71.43,71.29,71.29,56
20091001|2009-09-09 15:30,9,71.3,71.76,71.3,71.69,368
20091001|2009-09-09 16:00,9,71.69,71.8,71.65,71.71,67
20091001|2009-09-09 16:30,9,71.7,71.75,71.7,71.7,65
20091001|2009-09-09 19:00,10,71.73,71.73,71.58,71.61,53
20091001|2009-09-09 19:30,10,71.7,71.7,71.7,71.7,1
20091001|2009-09-09 20:00,10,71.69,71.7,71.67,71.67,10
20091001|2009-09-09 20:30,10,71.65,71.79,71.57,71.72,21
20091001|2009-09-09 21:00,10,71.7,71.7,71.7,71.7,1
20091001|2009-09-09 22:00,10,71.8,71.91,71.8,71.87,13
20091001|2009-09-09 22:30,10,71.89,72.02,71.89,72,113
20091001|2009-09-09 23:00,10,71.96,72.16,71.96,72.16,74
20091001|2009-09-09 23:30,10,72.14,72.2,72.05,72.1,19
20091001|2009-09-10 00:00,10,72.12,72.22,72.12,72.21,6
20091001|2009-09-10 00:30,10,72.22,72.25,72.2,72.23,15
20091001|2009-09-10 01:00,10,72.25,72.41,72.25,72.34,41
20091001|2009-09-10 01:30,10,72.34,72.44,72.19,72.2,65
20091001|2009-09-10 02:00,10,72.15,72.38,72.12,72.13,404
20091001|2009-09-10 02:30,10,72.12,72.29,71.99,72.2,419
20091001|2009-09-10 03:00,10,72.2,72.44,72.08,72.08,504
20091001|2009-09-10 03:30,10,72.08,72.19,72.06,72.15,327
20091001|2009-09-10 04:00,10,72.2,72.25,71.97,71.97,205
20091001|2009-09-10 04:30,10,71.98,72.05,71.5,71.63,866
20091001|2009-09-10 05:00,10,71.63,71.74,71.4,71.63,636
20091001|2009-09-10 05:30,10,71.67,71.8,71.6,71.65,177
20091001|2009-09-10 06:00,10,71.71,71.8,71.53,71.78,259
20091001|2009-09-10 06:30,10,71.78,71.85,71.66,71.82,282
20091001|2009-09-10 07:00,10,71.82,71.82,71.35,71.53,740
20091001|2009-09-10 07:30,10,71.55,72.1,71.52,71.81,2967
20091001|2009-09-10 08:00,10,71.81,71.83,71.08,71.28,3100
20091001|2009-09-10 08:30,10,71.26,71.62,70.91,71.61,2764
20091001|2009-09-10 09:00,10,71.58,71.96,71.57,71.94,2010
20091001|2009-09-10 09:30,10,71.95,72.31,71.81,72.27,2102
20091001|2009-09-10 10:00,10,72.29,72.44,71.17,71.21,6095
20091001|2009-09-10 10:30,10,71.26,71.6,71.02,71.33,2197
20091001|2009-09-10 11:00,10,71.35,71.36,70.86,71.08,2105
20091001|2009-09-10 11:30,10,71.08,71.79,71.08,71.77,1907
20091001|2009-09-10 12:00,10,71.78,71.87,71.35,71.41,1074
20091001|2009-09-10 12:30,10,71.41,72.06,71.39,71.99,1550
20091001|2009-09-10 13:00,10,72.01,72.22,71.81,71.94,4034
20091001|2009-09-10 13:30,10,71.93,72.03,71.87,71.92,452
20091001|2009-09-10 14:00,10,71.92,72.17,71.83,72.17,270
20091001|2009-09-10 14:30,10,72.12,72.33,72.06,72.21,350
20091001|2009-09-10 15:00,10,72.23,72.23,72.09,72.09,51
20091001|2009-09-10 15:30,10,72.08,72.15,72.08,72.12,33
20091001|2009-09-10 16:00,10,72.1,72.1,72.09,72.09,28
20091001|2009-09-10 16:30,10,72,72.11,72,72.07,4
20091001|2009-09-10 19:00,11,71.85,71.9,71.75,71.79,29
20091001|2009-09-10 19:30,11,71.75,72.01,71.75,71.89,58
20091001|2009-09-10 20:00,11,71.92,71.95,71.92,71.93,5
20091001|2009-09-10 20:30,11,72,72,72,72,1
20091001|2009-09-10 21:00,11,72.05,72.35,72.01,72.28,132
20091001|2009-09-10 21:30,11,72.26,72.35,72.22,72.22,47
20091001|2009-09-10 22:00,11,72.31,72.33,72.27,72.33,26
20091001|2009-09-10 22:30,11,72.31,72.31,72.26,72.28,18
20091001|2009-09-10 23:00,11,72.3,72.32,72.3,72.32,2
20091001|2009-09-10 23:30,11,72.34,72.36,72.34,72.36,8
20091001|2009-09-11 00:00,11,72.3,72.3,72.19,72.3,35
20091001|2009-09-11 00:30,11,72.26,72.33,72.22,72.33,14
20091001|2009-09-11 01:00,11,72.27,72.33,72.2,72.22,91
20091001|2009-09-11 01:30,11,72.25,72.25,71.9,71.92,110
20091001|2009-09-11 02:00,11,71.92,72.26,71.85,72.06,191
20091001|2009-09-11 02:30,11,72.01,72.14,71.93,71.98,130
20091001|2009-09-11 03:00,11,71.99,71.99,71.45,71.53,542
20091001|2009-09-11 03:30,11,71.54,71.88,71.54,71.7,549
20091001|2009-09-11 04:00,11,71.73,71.78,71.59,71.75,329
20091001|2009-09-11 04:30,11,71.72,71.87,71.67,71.76,255
20091001|2009-09-11 05:00,11,71.74,71.79,71.68,71.77,198
20091001|2009-09-11 05:30,11,71.81,71.96,71.75,71.87,227
20091001|2009-09-11 06:00,11,71.93,72.03,71.72,71.72,495
20091001|2009-09-11 06:30,11,71.73,71.79,71.62,71.77,183
20091001|2009-09-11 07:00,11,71.75,71.85,71.52,71.64,371
20091001|2009-09-11 07:30,11,71.61,71.87,71.56,71.73,335
20091001|2009-09-11 08:00,11,71.71,72.89,71.71,72.62,5168
20091001|2009-09-11 08:30,11,72.63,72.73,72.12,72.44,3325
20091001|2009-09-11 09:00,11,72.45,72.59,71.59,72.17,2997
20091001|2009-09-11 09:30,11,72.21,72.36,71.88,72.05,2083
20091001|2009-09-11 10:00,11,72.06,72.12,71.26,71.38,3493
20091001|2009-09-11 10:30,11,71.39,71.4,70.54,71.02,6336
20091001|2009-09-11 11:00,11,71.02,71.07,69.61,69.75,4764
20091001|2009-09-11 11:30,11,69.75,69.91,68.99,69.55,6213
20091001|2009-09-11 12:00,11,69.54,69.84,69.26,69.79,2773
20091001|2009-09-11 12:30,11,69.82,69.83,68.81,69.05,4395
20091001|2009-09-11 13:00,11,69.07,69.53,68.88,69.29,4089
20091001|2009-09-11 13:30,11,69.28,69.34,69.21,69.27,1454
20091001|2009-09-11 14:00,11,69.27,69.39,69.17,69.34,440
20091001|2009-09-11 14:30,11,69.34,69.38,69.22,69.22,131
20091001|2009-09-11 15:00,11,69.23,69.29,69.1,69.29,109
20091001|2009-09-11 15:30,11,69.29,69.3,69.29,69.29,21
20091001|2009-09-11 16:00,11,69.27,69.27,69.15,69.16,11
20091001|2009-09-13 17:00,14,69.19,69.26,69.12,69.2,20
20091001|2009-09-13 17:30,14,69.15,69.18,69.08,69.09,33
20091001|2009-09-13 18:00,14,69.09,69.15,69,69.03,21
20091001|2009-09-13 18:30,14,68.97,68.97,68.58,68.66,32
20091001|2009-09-13 19:00,14,68.57,68.59,68.23,68.34,67
20091001|2009-09-13 19:30,14,68.32,68.35,68.12,68.34,69
20091001|2009-09-13 20:00,14,68.36,68.4,68.14,68.2,57
20091001|2009-09-13 20:30,14,68.19,68.35,68.05,68.34,93
20091001|2009-09-13 21:00,14,68.35,68.47,68.35,68.35,67
20091001|2009-09-13 21:30,14,68.35,68.43,68.34,68.35,67
20091001|2009-09-13 22:00,14,68.42,68.49,68.39,68.45,68
20091001|2009-09-13 22:30,14,68.41,68.57,68.41,68.57,46
20091001|2009-09-13 23:00,14,68.58,68.6,68.48,68.6,79
20091001|2009-09-13 23:30,14,68.52,68.53,68.41,68.41,68
20091001|2009-09-14 00:00,14,68.4,68.4,68.25,68.26,173
20091001|2009-09-14 00:30,14,68.26,68.26,68.01,68.18,244
20091001|2009-09-14 01:00,14,68.19,68.37,68.13,68.29,438
20091001|2009-09-14 01:30,14,68.25,68.44,68.06,68.44,364
20091001|2009-09-14 02:00,14,68.43,68.49,68.14,68.45,287
20091001|2009-09-14 02:30,14,68.47,68.78,68.47,68.73,466
20091001|2009-09-14 03:00,14,68.69,68.86,68.45,68.52,362
20091001|2009-09-14 03:30,14,68.55,68.57,68.36,68.47,423
20091001|2009-09-14 04:00,14,68.46,68.57,68.39,68.43,508
20091001|2009-09-14 04:30,14,68.45,68.62,68.32,68.45,379
20091001|2009-09-14 05:00,14,68.47,68.59,68.46,68.55,323
20091001|2009-09-14 05:30,14,68.54,68.63,68.48,68.6,299
20091001|2009-09-14 06:00,14,68.62,68.74,68.5,68.61,350
20091001|2009-09-14 06:30,14,68.61,68.91,68.61,68.82,348
20091001|2009-09-14 07:00,14,68.84,68.91,68.63,68.69,983
20091001|2009-09-14 07:30,14,68.69,69.07,68.53,69.06,1061
20091001|2009-09-14 08:00,14,69.06,69.18,68.22,68.64,3056
20091001|2009-09-14 08:30,14,68.67,69.49,68.66,69.17,3816
20091001|2009-09-14 09:00,14,69.18,69.24,68.51,68.87,2976
20091001|2009-09-14 09:30,14,68.86,69.41,68.71,69,1780
20091001|2009-09-14 10:00,14,69.05,69.23,68.7,68.83,2032
20091001|2009-09-14 10:30,14,68.83,68.97,68.53,68.69,1277
20091001|2009-09-14 11:00,14,68.7,68.95,68.65,68.77,630
20091001|2009-09-14 11:30,14,68.77,68.99,68.46,68.93,1260
20091001|2009-09-14 12:00,14,68.96,69.1,68.66,68.68,1006
20091001|2009-09-14 12:30,14,68.68,68.99,68.59,68.75,1296
20091001|2009-09-14 13:00,14,68.68,68.95,68.55,68.84,1881
20091001|2009-09-14 13:30,14,68.85,69.07,68.8,68.96,677
20091001|2009-09-14 14:00,14,68.96,68.96,68.71,68.78,527
20091001|2009-09-14 14:30,14,68.79,68.91,68.78,68.91,86
20091001|2009-09-14 15:00,14,68.84,68.91,68.83,68.87,32
20091001|2009-09-14 15:30,14,68.88,68.88,68.86,68.86,2
20091001|2009-09-14 19:00,15,69.12,69.2,68.97,69.07,11
20091001|2009-09-14 19:30,15,69.03,69.12,69.03,69.12,26
20091001|2009-09-14 20:00,15,69.07,69.07,69.07,69.07,9
20091001|2009-09-14 20:30,15,68.89,68.95,68.89,68.92,3
20091001|2009-09-14 21:00,15,68.89,68.9,68.87,68.87,10
20091001|2009-09-14 21:30,15,68.86,68.87,68.83,68.83,3
20091001|2009-09-14 22:00,15,68.83,68.84,68.8,68.81,8
20091001|2009-09-14 22:30,15,68.81,68.83,68.71,68.78,42
20091001|2009-09-14 23:00,15,68.77,68.77,68.71,68.71,9
20091001|2009-09-14 23:30,15,68.69,68.72,68.67,68.72,31
20091001|2009-09-15 00:00,15,68.66,68.83,68.65,68.83,36
20091001|2009-09-15 00:30,15,68.84,68.86,68.81,68.81,10
20091001|2009-09-15 01:00,15,68.85,68.85,68.77,68.78,41
20091001|2009-09-15 01:30,15,68.77,68.86,68.71,68.71,60
20091001|2009-09-15 02:00,15,68.76,68.79,68.62,68.74,127
20091001|2009-09-15 02:30,15,68.72,68.74,68.51,68.74,166
20091001|2009-09-15 03:00,15,68.76,68.88,68.69,68.88,274
20091001|2009-09-15 03:30,15,68.88,69.22,68.84,69.07,559
20091001|2009-09-15 04:00,15,69.05,69.09,68.84,68.99,431
20091001|2009-09-15 04:30,15,68.92,69.08,68.8,68.98,328
20091001|2009-09-15 05:00,15,69.03,69.43,69.03,69.3,329
20091001|2009-09-15 05:30,15,69.32,69.34,69.28,69.29,165
20091001|2009-09-15 06:00,15,69.28,69.28,69.12,69.12,96
20091001|2009-09-15 06:30,15,69.12,69.43,69.07,69.4,217
20091001|2009-09-15 07:00,15,69.43,69.6,69.25,69.55,727
20091001|2009-09-15 07:30,15,69.57,69.8,69.46,69.68,1927
20091001|2009-09-15 08:00,15,69.67,69.68,69.24,69.45,2289
20091001|2009-09-15 08:30,15,69.47,70.06,69.16,69.7,3424
20091001|2009-09-15 09:00,15,69.67,69.72,69.05,69.38,2362
20091001|2009-09-15 09:30,15,69.39,69.51,69.11,69.32,1169
20091001|2009-09-15 10:00,15,69.33,69.4,68.71,68.78,2464
20091001|2009-09-15 10:30,15,68.79,69.15,68.57,69.09,2974
20091001|2009-09-15 11:00,15,69.06,69.57,68.89,69.42,2189
20091001|2009-09-15 11:30,15,69.43,69.72,69.3,69.68,1412
20091001|2009-09-15 12:00,15,69.7,70.52,69.63,70.41,3939
20091001|2009-09-15 12:30,15,70.39,71.2,70.33,71.13,4521
20091001|2009-09-15 13:00,15,71.15,71.18,70.7,70.84,4006
20091001|2009-09-15 13:30,15,70.83,70.85,70.71,70.82,996
20091001|2009-09-15 14:00,15,70.82,70.91,70.66,70.91,316
20091001|2009-09-15 14:30,15,70.93,70.95,70.85,70.93,255
20091001|2009-09-15 15:00,15,70.97,70.97,70.84,70.84,107
20091001|2009-09-15 15:30,15,70.86,70.86,70.25,70.42,413
20091001|2009-09-15 16:00,15,70.41,70.47,70.29,70.4,51
20091001|2009-09-15 16:30,15,70.36,70.4,70.36,70.4,18
20091001|2009-09-15 19:00,16,70.4,70.4,70.21,70.21,6
20091001|2009-09-15 19:30,16,70.22,70.25,70.21,70.25,4
20091001|2009-09-15 20:00,16,70.35,70.42,70.27,70.3,32
20091001|2009-09-15 20:30,16,70.3,70.31,70.24,70.24,30
20091001|2009-09-15 21:00,16,70.24,70.24,70.24,70.24,8
20091001|2009-09-15 21:30,16,70.24,70.3,70.24,70.29,34
20091001|2009-09-15 22:00,16,70.31,70.4,70.31,70.4,37
20091001|2009-09-15 22:30,16,70.4,70.69,70.4,70.65,69
20091001|2009-09-15 23:00,16,70.59,70.59,70.57,70.59,37
20091001|2009-09-15 23:30,16,70.54,70.59,70.54,70.59,45
20091001|2009-09-16 00:00,16,70.68,70.76,70.66,70.76,4
20091001|2009-09-16 00:30,16,70.84,70.93,70.83,70.85,64
20091001|2009-09-16 01:00,16,70.92,71.06,70.78,70.96,119
20091001|2009-09-16 01:30,16,70.95,71.03,70.79,70.85,94
20091001|2009-09-16 02:00,16,70.89,71.13,70.89,70.96,255
20091001|2009-09-16 02:30,16,70.95,71,70.69,70.87,298
20091001|2009-09-16 03:00,16,70.88,70.88,70.73,70.73,208
20091001|2009-09-16 03:30,16,70.71,70.72,70.5,70.66,585
20091001|2009-09-16 04:00,16,70.66,70.87,70.58,70.84,369
20091001|2009-09-16 04:30,16,70.84,70.9,70.67,70.76,278
20091001|2009-09-16 05:00,16,70.77,71,70.76,70.98,415
20091001|2009-09-16 05:30,16,70.96,70.96,70.64,70.74,166
20091001|2009-09-16 06:00,16,70.77,70.93,70.73,70.73,228
20091001|2009-09-16 06:30,16,70.74,70.79,70.61,70.74,182
20091001|2009-09-16 07:00,16,70.71,70.77,70.65,70.75,337
20091001|2009-09-16 07:30,16,70.72,70.75,70.47,70.57,590
20091001|2009-09-16 08:00,16,70.56,71.31,70.38,71.02,2167
20091001|2009-09-16 08:30,16,71.03,71.4,70.82,70.88,2196
20091001|2009-09-16 09:00,16,70.9,70.95,70.5,70.5,1350
20091001|2009-09-16 09:30,16,70.67,71.73,70.67,71.42,3698
20091001|2009-09-16 10:00,16,71.42,71.49,70.76,71.15,3127
20091001|2009-09-16 10:30,16,71.13,71.73,71.13,71.57,2171
20091001|2009-09-16 11:00,16,71.58,71.98,71.51,71.75,3615
20091001|2009-09-16 11:30,16,71.75,71.84,71.56,71.62,940
20091001|2009-09-16 12:00,16,71.61,72.28,71.43,72.28,2177
20091001|2009-09-16 12:30,16,72.25,72.28,71.79,72.08,1696
20091001|2009-09-16 13:00,16,72.1,72.55,72.08,72.47,2966
20091001|2009-09-16 13:30,16,72.47,72.49,72.26,72.29,812
20091001|2009-09-16 14:00,16,72.29,72.49,72.21,72.39,240
20091001|2009-09-16 14:30,16,72.38,72.4,72.29,72.34,64
20091001|2009-09-16 15:00,16,72.31,72.36,72.23,72.36,89
20091001|2009-09-16 15:30,16,72.37,72.43,72.35,72.43,72
20091001|2009-09-16 16:00,16,72.41,72.46,72.41,72.46,25
20091001|2009-09-16 16:30,16,72.37,72.37,72.34,72.34,31
20091001|2009-09-16 19:00,17,72.28,72.42,72.28,72.42,5
20091001|2009-09-16 19:30,17,72.41,72.41,72.41,72.41,2
20091001|2009-09-16 20:00,17,72.34,72.34,72.33,72.33,5
20091001|2009-09-16 20:30,17,72.38,72.38,72.38,72.38,4
20091001|2009-09-16 21:00,17,72.43,72.43,72.43,72.43,5
20091001|2009-09-16 21:30,17,72.44,72.45,72.41,72.41,9
20091001|2009-09-16 22:00,17,72.39,72.4,72.27,72.27,16
20091001|2009-09-16 23:00,17,72.23,72.23,72.15,72.15,8
20091001|2009-09-16 23:30,17,72.15,72.18,72.15,72.18,6
20091001|2009-09-17 00:00,17,72.25,72.3,72.25,72.3,5
20091001|2009-09-17 00:30,17,72.29,72.51,72.29,72.44,67
20091001|2009-09-17 01:00,17,72.41,72.74,72.41,72.66,120
20091001|2009-09-17 01:30,17,72.6,72.69,72.52,72.54,156
20091001|2009-09-17 02:00,17,72.49,72.5,72.36,72.42,158
20091001|2009-09-17 02:30,17,72.38,72.43,72.21,72.28,122
20091001|2009-09-17 03:00,17,72.34,72.65,72.33,72.41,366
20091001|2009-09-17 03:30,17,72.41,72.5,72.3,72.39,278
20091001|2009-09-17 04:00,17,72.41,72.63,72.4,72.63,272
20091001|2009-09-17 04:30,17,72.63,72.7,72.49,72.5,169
20091001|2009-09-17 05:00,17,72.52,72.6,72.45,72.57,219
20091001|2009-09-17 05:30,17,72.55,72.55,72.38,72.42,167
20091001|2009-09-17 06:00,17,72.4,72.45,72.25,72.35,424
20091001|2009-09-17 06:30,17,72.36,72.37,72.1,72.11,306
20091001|2009-09-17 07:00,17,72.07,72.22,71.88,72.2,849
20091001|2009-09-17 07:30,17,72.21,72.34,71.87,72.07,578
20091001|2009-09-17 08:00,17,72.13,72.21,71.66,71.98,1827
20091001|2009-09-17 08:30,17,72,73.11,71.98,72.94,3831
20091001|2009-09-17 09:00,17,72.96,73.3,72.45,72.5,2584
20091001|2009-09-17 09:30,17,72.52,72.75,72.32,72.54,1876
20091001|2009-09-17 10:00,17,72.56,73.07,72.41,72.96,1418
20091001|2009-09-17 10:30,17,72.95,72.95,72.4,72.52,1341
20091001|2009-09-17 11:00,17,72.54,72.71,72.31,72.57,952
20091001|2009-09-17 11:30,17,72.53,72.7,72.35,72.37,1172
20091001|2009-09-17 12:00,17,72.34,72.47,72.07,72.35,2320
20091001|2009-09-17 12:30,17,72.29,72.61,72.15,72.54,1320
20091001|2009-09-17 13:00,17,72.5,72.57,72.32,72.47,3024
20091001|2009-09-17 13:30,17,72.46,72.71,72.42,72.62,1071
20091001|2009-09-17 14:00,17,72.62,72.65,72.45,72.45,144
20091001|2009-09-17 14:30,17,72.45,72.53,72.43,72.44,361
20091001|2009-09-17 15:00,17,72.43,72.52,72.43,72.46,52
20091001|2009-09-17 15:30,17,72.45,72.47,72.39,72.39,51
20091001|2009-09-17 16:00,17,72.37,72.41,72.3,72.3,32
20091001|2009-09-17 16:30,17,72.45,72.49,72.3,72.35,28
20091001|2009-09-17 19:00,18,72.34,72.37,72.32,72.32,12
20091001|2009-09-17 19:30,18,72.27,72.33,72.27,72.33,11
20091001|2009-09-17 20:00,18,72.23,72.25,72.23,72.23,11
20091001|2009-09-17 20:30,18,72.1,72.1,72.09,72.09,4
20091001|2009-09-17 21:00,18,72.04,72.06,72,72,27
20091001|2009-09-17 21:30,18,72.06,72.06,72,72.02,27
20091001|2009-09-17 22:00,18,72.02,72.18,72.02,72.18,30
20091001|2009-09-17 22:30,18,72.18,72.18,72.06,72.14,97
20091001|2009-09-17 23:00,18,72.13,72.21,72.13,72.21,15
20091001|2009-09-17 23:30,18,72.26,72.4,72.25,72.36,13
20091001|2009-09-18 00:30,18,72.18,72.18,72.01,72.05,86
20091001|2009-09-18 01:00,18,72.14,72.14,72.12,72.14,18
20091001|2009-09-18 01:30,18,72.08,72.09,71.81,71.98,419
20091001|2009-09-18 02:00,18,71.99,72.08,71.94,71.96,209
20091001|2009-09-18 02:30,18,71.95,72.05,71.76,71.8,263
20091001|2009-09-18 03:00,18,71.79,71.8,71.36,71.57,636
20091001|2009-09-18 03:30,18,71.58,71.73,71.54,71.68,350
20091001|2009-09-18 04:00,18,71.69,71.76,71.6,71.67,216
20091001|2009-09-18 04:30,18,71.68,71.92,71.68,71.78,154
20091001|2009-09-18 05:00,18,71.85,71.91,71.7,71.7,190
20091001|2009-09-18 05:30,18,71.75,71.83,71.66,71.66,48
20091001|2009-09-18 06:00,18,71.69,71.85,71.67,71.78,179
20091001|2009-09-18 06:30,18,71.85,72.26,71.83,72.18,742
20091001|2009-09-18 07:00,18,72.12,72.28,72.03,72.05,387
20091001|2009-09-18 07:30,18,72.08,72.22,71.92,71.98,449
20091001|2009-09-18 08:00,18,72.03,72.64,71.94,72.46,1160
20091001|2009-09-18 08:30,18,72.4,72.61,72.02,72.12,971
20091001|2009-09-18 09:00,18,72.12,72.21,71.57,72.13,1700
20091001|2009-09-18 09:30,18,72.14,72.43,72.01,72.13,1117
20091001|2009-09-18 10:00,18,72.15,72.23,71.88,71.91,782
20091001|2009-09-18 10:30,18,71.92,72.11,71.66,71.69,1333
20091001|2009-09-18 11:00,18,71.66,71.99,71.6,71.94,837
20091001|2009-09-18 11:30,18,71.94,72.25,71.94,72.15,768
20091001|2009-09-18 12:00,18,72.15,72.29,72.03,72.29,438
20091001|2009-09-18 12:30,18,72.29,72.56,72.28,72.38,794
20091001|2009-09-18 13:00,18,72.35,72.52,71.9,72.02,1361
20091001|2009-09-18 13:30,18,72.02,72.08,71.9,72.03,366
20091001|2009-09-18 14:00,18,72,72.05,71.91,72.04,68
20091001|2009-09-18 14:30,18,71.99,71.99,71.77,71.77,111
20091001|2009-09-18 15:00,18,71.77,71.81,71.74,71.78,14
20091001|2009-09-18 15:30,18,71.79,71.89,71.79,71.84,12
20091001|2009-09-18 16:00,18,71.84,71.84,71.84,71.84,1
20091001|2009-09-20 18:00,21,71.83,71.83,71.83,71.83,1
20091001|2009-09-20 19:00,21,72.08,72.14,72.08,72.14,2
20091001|2009-09-20 19:30,21,72.13,72.13,72.13,72.13,1
20091001|2009-09-20 20:00,21,72,72,72,72,7
20091001|2009-09-20 20:30,21,72,72,71.87,71.87,18
20091001|2009-09-20 21:00,21,71.8,71.8,71.8,71.8,10
20091001|2009-09-20 21:30,21,71.79,71.79,71.71,71.73,5
20091001|2009-09-20 23:30,21,71.68,71.81,71.65,71.65,13
20091001|2009-09-21 01:00,21,71.46,71.46,71.45,71.46,60
20091001|2009-09-21 01:30,21,71.4,71.48,71.3,71.48,77
20091001|2009-09-21 02:00,21,71.3,71.37,71.3,71.3,13
20091001|2009-09-21 02:30,21,71.3,71.4,71.19,71.39,46
20091001|2009-09-21 03:00,21,71.39,71.4,71.28,71.35,228
20091001|2009-09-21 03:30,21,71.3,71.34,70.85,71.01,249
20091001|2009-09-21 04:00,21,70.89,70.89,70.55,70.81,195
20091001|2009-09-21 04:30,21,70.76,70.81,70.65,70.73,29
20091001|2009-09-21 05:00,21,70.77,70.77,70.41,70.52,169
20091001|2009-09-21 05:30,21,70.48,70.55,70.21,70.53,315
20091001|2009-09-21 06:00,21,70.54,70.75,70.49,70.75,113
20091001|2009-09-21 06:30,21,70.7,70.86,70.45,70.52,94
20091001|2009-09-21 07:00,21,70.52,70.63,69.92,70.1,505
20091001|2009-09-21 07:30,21,70.16,70.34,70.12,70.2,68
20091001|2009-09-21 08:00,21,70.15,70.15,69.1,69.79,628
20091001|2009-09-21 08:30,21,69.83,69.93,69.28,69.49,262
20091001|2009-09-21 09:00,21,69.55,69.6,69.19,69.36,458
20091001|2009-09-21 09:30,21,69.34,69.38,69.1,69.19,434
20091001|2009-09-21 10:00,21,69.19,69.81,69.15,69.73,489
20091001|2009-09-21 10:30,21,69.71,69.98,69.55,69.61,269
20091001|2009-09-21 11:00,21,69.57,69.57,69.25,69.35,180
20091001|2009-09-21 11:30,21,69.31,69.48,69.12,69.21,203
20091001|2009-09-21 12:00,21,69.18,69.37,68.97,69.29,255
20091001|2009-09-21 12:30,21,69.27,69.54,69.09,69.36,106
20091001|2009-09-21 13:00,21,69.36,69.72,69.17,69.69,237
20091101|2008-05-05 15:00,5,112.58,112.58,112.58,112.58,0
20091101|2008-05-06 15:00,6,114.4,114.4,114.4,114.4,0
20091101|2008-05-07 15:00,7,116.85,116.85,116.85,116.85,0
20091101|2008-05-08 15:00,8,118.16,118.16,118.16,118.16,0
20091101|2008-05-09 15:00,9,121.4,121.4,121.4,121.4,0
20091101|2008-05-12 15:30,12,119.91,119.91,119.91,119.91,0
20091101|2008-05-13 15:00,13,120.85,120.85,120.85,120.85,0
20091101|2008-05-14 15:00,14,120.83,120.83,120.83,120.83,0
20091101|2008-05-15 15:00,15,120.68,120.68,120.68,120.68,0
20091101|2008-05-16 15:00,16,124.02,124.02,124.02,124.02,0
20091101|2008-05-20 15:30,20,130.32,130.32,130.32,130.32,0
20091101|2008-05-21 15:30,21,134.37,134.37,134.37,134.37,0
20091101|2008-05-22 15:30,22,129.7,129.7,129.7,129.7,0
20091101|2008-05-23 15:00,23,129.52,129.52,129.52,129.52,0
20091101|2008-05-26 12:30,26,130.25,130.25,130.25,130.25,0
20091101|2008-05-27 15:00,27,127.42,127.42,127.42,127.42,0
20091101|2008-05-28 15:00,28,127.88,127.88,127.88,127.88,0
20091101|2008-05-29 15:00,29,124.83,124.83,124.83,124.83,0
20091101|2008-05-30 15:00,30,124.82,124.82,124.82,124.82,0
20091101|2008-06-03 15:30,3,123.64,123.64,123.64,123.64,0
20091101|2008-06-04 15:00,4,121.9,121.9,121.9,121.9,0
20091101|2008-06-05 15:30,5,126.31,126.31,126.31,126.31,0
20091101|2008-06-06 15:00,6,133.92,133.92,133.92,133.92,0
20091101|2008-06-09 15:30,9,130.94,130.94,130.94,130.94,0
20091101|2008-06-10 15:00,10,129.52,129.52,129.52,129.52,0
20091101|2008-06-11 15:00,11,134.99,134.99,134.99,134.99,0
20091101|2008-06-12 15:00,12,135.9,135.9,135.9,135.9,0
20091101|2008-06-13 15:00,13,134.75,134.75,134.75,134.75,0
20091101|2008-06-16 15:30,16,135.68,135.68,135.68,135.68,0
20091101|2008-06-17 15:00,17,134.67,134.67,134.67,134.67,0
20091101|2008-06-18 15:30,18,136.16,136.16,136.16,136.16,0
20091101|2008-06-19 15:00,19,132.18,132.18,132.18,132.18,0
20091101|2008-06-20 15:00,20,133.83,133.83,133.83,133.83,0
20091101|2008-06-23 15:30,23,135.4,135.4,135.4,135.4,0
20091101|2008-06-24 15:00,24,136.27,136.27,136.27,136.27,0
20091101|2008-06-25 15:00,25,134.37,134.37,134.37,134.37,0
20091101|2008-06-26 15:00,26,138.9,138.9,138.9,138.9,0
20091101|2008-06-27 15:00,27,139.45,139.45,139.45,139.45,0
20091101|2008-06-30 15:00,30,139.99,139.99,139.99,139.99,0
20091101|2008-07-01 15:00,1,141.12,141.12,141.12,141.12,0
20091101|2008-07-02 15:00,2,143.66,143.66,143.66,143.66,0
20091101|2008-07-03 15:00,3,145.2,145.2,145.2,145.2,0
20091101|2008-07-04 12:00,4,144.13,144.13,144.13,144.13,0
20091101|2008-07-08 15:00,8,138.11,138.11,138.11,138.11,0
20091101|2008-07-09 15:00,9,137.98,137.98,137.98,137.98,0
20091101|2008-07-10 15:30,10,142.49,142.49,142.49,142.49,0
20091101|2008-07-11 15:00,11,144.82,144.82,144.82,144.82,0
20091101|2008-07-14 15:00,14,145.62,145.62,145.62,145.62,0
20091101|2008-07-15 15:00,15,139.99,139.99,139.99,139.99,0
20091101|2008-07-16 15:00,16,136.64,136.64,136.64,136.64,0
20091101|2008-07-17 15:00,17,131.51,131.51,131.51,131.51,0
20091101|2008-07-18 15:00,18,130.79,130.79,130.79,130.79,0
20091101|2008-07-21 15:00,21,133.11,133.11,133.11,133.11,0
20091101|2008-07-22 15:00,22,130.41,130.41,130.41,130.41,0
20091101|2008-07-23 15:30,23,126.55,126.55,126.55,126.55,0
20091101|2008-07-24 15:00,24,126.14,126.14,126.14,126.14,0
20091101|2008-07-25 15:00,25,124.35,124.35,124.35,124.35,0
20091101|2008-07-28 15:00,28,125.68,125.68,125.68,125.68,0
20091101|2008-07-29 15:00,29,123.27,123.27,123.27,123.27,0
20091101|2008-07-30 15:00,30,126.88,126.88,126.88,126.88,0
20091101|2008-07-31 15:30,31,124.11,124.11,124.11,124.11,0
20091101|2008-08-01 15:00,1,125.45,125.45,125.45,125.45,0
20091101|2008-08-04 15:00,4,121.57,121.57,121.57,121.57,0
20091101|2008-08-05 15:00,5,118.45,118.45,118.45,118.45,0
20091101|2008-08-06 15:00,6,117.61,117.61,117.61,117.61,0
20091101|2008-08-07 15:00,7,118.25,118.25,118.25,118.25,0
20091101|2008-08-08 15:00,8,115.42,115.42,115.42,115.42,0
20091101|2008-08-11 15:00,11,115.42,115.42,115.42,115.42,0
20091101|2008-08-12 15:00,12,113.48,113.48,113.48,113.48,0
20091101|2008-08-13 15:00,13,115.87,115.87,115.87,115.87,0
20091101|2008-08-14 15:00,14,115.23,115.23,115.23,115.23,0
20091101|2008-08-15 15:00,15,114.91,114.91,114.91,114.91,0
20091101|2008-08-18 15:00,18,113.67,113.67,113.67,113.67,0
20091101|2008-08-19 15:00,19,115.19,115.19,115.19,115.19,0
20091101|2008-08-20 15:00,20,117.07,117.07,117.07,117.07,0
20091101|2008-08-21 15:00,21,123.67,123.67,123.67,123.67,0
20091101|2008-08-22 15:00,22,117.23,117.23,117.23,117.23,0
20091101|2008-08-25 15:00,25,118.04,118.04,118.04,118.04,0
20091101|2008-08-26 15:00,26,118.39,118.39,118.39,118.39,0
20091101|2008-08-27 15:00,27,119.89,119.89,119.89,119.89,0
20091101|2008-08-28 15:00,28,117.95,117.95,117.95,117.95,0
20091101|2008-08-29 15:00,29,117.52,117.52,117.52,117.52,0
20091101|2008-09-01 12:30,1,113.48,113.48,113.48,113.48,0
20091101|2008-09-02 15:00,2,114.32,114.32,114.32,114.32,0
20091101|2008-09-03 15:00,3,113.45,113.45,113.45,113.45,0
20091101|2008-09-04 15:00,4,111.73,111.73,111.73,111.73,0
20091101|2008-09-05 15:00,5,109.75,109.75,109.75,109.75,0
20091101|2008-09-08 15:30,8,109.59,109.59,109.59,109.59,0
20091101|2008-09-09 15:00,9,106.57,106.57,106.57,106.57,0
20091101|2008-09-10 15:30,10,105.78,105.78,105.78,105.78,0
20091101|2008-09-11 15:00,11,104.26,104.26,104.26,104.26,0
20091101|2008-09-12 15:00,12,104.85,104.85,104.85,104.85,0
20091101|2008-09-15 15:00,15,99.34,99.34,99.34,99.34,0
20091101|2008-09-16 15:00,16,93.83,93.83,93.83,93.83,0
20091101|2008-09-17 15:00,17,98.7,98.7,98.7,98.7,0
20091101|2008-09-18 15:00,18,99.81,99.81,99.81,99.81,0
20091101|2008-09-19 15:00,19,104.11,104.11,104.11,104.11,0
20091101|2008-09-22 15:00,22,110,110,110,110,0
20091101|2008-09-23 15:00,23,106.12,106.12,106.12,106.12,0
20091101|2008-09-24 15:00,24,106.03,106.03,106.03,106.03,0
20091101|2008-09-25 15:00,25,108.57,108.57,108.57,108.57,0
20091101|2008-09-26 15:00,26,107.94,107.94,107.94,107.94,0
20091101|2008-09-29 15:00,29,99.37,99.37,99.37,99.37,0
20091101|2008-09-30 15:00,30,103.34,103.34,103.34,103.34,0
20091101|2008-10-01 15:00,1,100.73,100.73,100.73,100.73,0
20091101|2008-10-02 15:00,2,96.05,96.05,96.05,96.05,0
20091101|2008-10-03 15:00,3,95.08,95.08,95.08,95.08,0
20091101|2008-10-06 15:00,6,89.28,89.28,89.28,89.28,0
20091101|2008-10-07 15:00,7,90.94,90.94,90.94,90.94,0
20091101|2008-10-09 15:00,9,89.97,89.97,89.97,89.97,0
20091101|2008-10-10 12:30,10,82.64,82.64,82.64,82.64,0
20091101|2008-10-13 15:00,13,85.92,85.92,85.92,85.92,0
20091101|2008-10-14 15:30,14,83.53,83.53,83.53,83.53,0
20091101|2008-10-15 15:00,15,79.8,79.8,79.8,79.8,0
20091101|2008-10-16 15:00,16,75.54,75.54,75.54,75.54,0
20091101|2008-10-17 15:00,17,77.25,77.25,77.25,77.25,0
20091101|2008-10-20 15:00,20,79.39,79.39,79.39,79.39,0
20091101|2008-10-21 15:00,21,77.83,77.83,77.83,77.83,0
20091101|2008-10-22 15:00,22,72.31,72.31,72.31,72.31,0
20091101|2008-10-23 15:00,23,73.26,73.26,73.26,73.26,0
20091101|2008-10-24 15:00,24,69.64,69.64,69.64,69.64,0
20091101|2008-10-27 15:00,27,68.67,68.67,68.67,68.67,0
20091101|2008-10-28 15:00,28,67.85,67.85,67.85,67.85,0
20091101|2008-10-29 15:00,29,73.03,73.03,73.03,73.03,0
20091101|2008-10-30 15:00,30,72.46,72.46,72.46,72.46,0
20091101|2008-10-31 15:00,31,74.33,74.33,74.33,74.33,0
20091101|2008-11-03 14:00,3,71.09,71.09,71.09,71.09,2
20091101|2008-12-11 14:00,11,58.8,58.8,58.8,58.8,2
20091101|2008-12-15 12:00,15,59,59,59,59,5
20091101|2008-12-15 13:00,15,58,58,58,58,5
20091101|2008-12-18 11:30,18,55.6,55.6,55.6,55.6,1
20091101|2008-12-18 12:00,18,55.6,55.6,55.6,55.6,6
20091101|2008-12-23 09:30,23,51.92,51.92,51.92,51.92,10
20091101|2008-12-23 10:30,23,51.48,51.48,51.48,51.48,7
20091101|2008-12-24 13:00,24,48,48,48,48,5
20091101|2009-01-07 12:00,7,59.65,59.65,59.65,59.65,3
20091101|2009-01-08 14:00,8,56.8,56.8,56.8,56.8,10
20091101|2009-01-19 11:30,19,54.02,54.02,54.02,54.02,1
20091101|2009-01-19 12:30,19,54.19,54.19,53.96,53.96,2
20091101|2009-01-20 05:30,20,53.07,53.08,53.07,53.08,7
20091101|2009-01-20 06:00,20,53.15,53.15,53.15,53.15,20
20091101|2009-01-20 06:30,20,53.33,53.33,53.33,53.33,1
20091101|2009-01-20 07:00,20,53.7,53.7,53.7,53.7,1
20091101|2009-01-20 07:30,20,53.67,53.67,53.67,53.67,2
20091101|2009-01-20 08:00,20,53.57,53.57,53.57,53.57,4
20091101|2009-01-20 09:00,20,53.29,53.5,53.29,53.5,238
20091101|2009-01-20 09:30,20,53.5,53.5,53.5,53.5,1
20091101|2009-01-20 10:00,20,54.57,54.57,54.37,54.49,5
20091101|2009-01-20 11:00,20,54.31,54.31,54.08,54.18,12
20091101|2009-01-20 11:30,20,54.28,54.29,54.23,54.23,3
20091101|2009-01-20 12:00,20,54.03,54.03,54.03,54.03,15
20091101|2009-01-20 12:30,20,54.04,54.04,54.04,54.04,1
20091101|2009-01-20 13:00,20,53.4,53.4,53.36,53.4,13
20091101|2009-01-20 13:30,20,52.9,52.9,52.6,52.6,56
20091101|2009-01-20 14:00,20,52.6,53.27,52.58,53.27,17
20091101|2009-01-20 15:00,20,53.14,53.14,53.14,53.14,10
20091101|2009-01-21 04:00,21,52.59,52.59,52.59,52.59,1
20091101|2009-01-21 04:30,21,53.36,53.43,53.17,53.17,5
20091101|2009-01-21 05:00,21,52.77,52.77,52.56,52.61,5
20091101|2009-01-21 06:00,21,52.49,52.49,52.46,52.49,6
20091101|2009-01-21 06:30,21,52.42,52.42,52.42,52.42,1
20091101|2009-01-21 07:30,21,52.63,52.63,52.63,52.63,1
20091101|2009-01-21 08:00,21,52.39,52.39,52.2,52.2,4
20091101|2009-01-21 09:30,21,52.53,52.53,52.5,52.5,5
20091101|2009-01-21 11:00,21,52.13,52.14,52.13,52.14,7
20091101|2009-01-21 13:30,21,52.5,52.5,52.5,52.5,4
20091101|2009-01-21 14:00,21,52.84,52.87,52.84,52.87,10
20091101|2009-01-21 15:00,21,53.09,53.19,53.09,53.19,15
20091101|2009-01-22 08:30,22,52.97,52.97,52.97,52.97,1
20091101|2009-01-22 10:30,22,52.65,52.65,52.65,52.65,4
20091101|2009-01-22 11:00,22,52.41,52.41,52.11,52.2,11
20091101|2009-01-22 11:30,22,52.06,52.06,52.06,52.06,1
20091101|2009-01-22 12:00,22,52.33,52.37,52.13,52.13,6
20091101|2009-01-22 13:00,22,52.02,52.03,52.02,52.03,4
20091101|2009-01-22 14:30,22,52.67,52.67,52.66,52.66,7
20091101|2009-01-23 07:30,23,53.28,53.29,53.28,53.28,6
20091101|2009-01-23 09:30,23,52.25,52.25,52.25,52.25,2
20091101|2009-01-23 10:00,23,52.29,52.29,52.26,52.28,26
20091101|2009-01-23 11:00,23,52.36,52.39,52.3,52.3,11
20091101|2009-01-23 12:00,23,52.78,53.28,52.78,53.28,6
20091101|2009-01-23 12:30,23,53.44,53.44,53.26,53.26,7
20091101|2009-01-23 13:00,23,54.07,55.37,54.07,55.37,10
20091101|2009-01-23 13:30,23,54.95,55.17,54.43,54.73,19
20091101|2009-01-23 14:00,23,55,55.82,54.9,55.6,15
20091101|2009-01-26 07:00,26,55.55,55.55,55.55,55.55,1
20091101|2009-01-26 07:30,26,55.62,55.62,55.62,55.62,1
20091101|2009-01-26 10:00,26,56.67,56.67,56.67,56.67,1
20091101|2009-01-26 10:30,26,56.61,56.61,56.61,56.61,1
20091101|2009-01-26 11:00,26,56.78,56.86,56.65,56.65,18
20091101|2009-01-26 11:30,26,56.44,56.44,56.44,56.44,1
20091101|2009-01-26 12:30,26,55.22,55.42,55.22,55.42,2
20091101|2009-01-26 13:30,26,55.31,55.31,55.19,55.19,6
20091101|2009-01-26 14:00,26,55.41,55.47,54.52,54.55,23
20091101|2009-01-26 14:30,26,54.5,54.55,54.46,54.55,6
20091101|2009-01-27 05:30,27,55.11,55.11,55.11,55.11,1
20091101|2009-01-27 07:00,27,54.21,54.21,54.11,54.11,7
20091101|2009-01-27 08:30,27,54.38,54.38,54.38,54.38,2
20091101|2009-01-27 09:00,27,54.16,54.16,54.11,54.11,2
20091101|2009-01-27 09:30,27,53.79,53.79,53.77,53.77,12
20091101|2009-01-27 10:00,27,53.46,53.61,53.23,53.61,3
20091101|2009-01-27 11:00,27,53.52,53.62,53.5,53.5,4
20091101|2009-01-27 12:00,27,53.71,53.71,53.7,53.7,3
20091101|2009-01-27 14:00,27,53.02,53.08,53.02,53.08,6
20091101|2009-01-27 14:30,27,53.02,53.2,53.02,53.2,7
20091101|2009-01-28 06:30,28,53.18,53.18,53.18,53.18,1
20091101|2009-01-28 07:30,28,53.21,53.22,53.17,53.17,12
20091101|2009-01-28 08:30,28,53.83,53.83,53.83,53.83,2
20091101|2009-01-28 09:00,28,53.76,53.77,53.59,53.59,14
20091101|2009-01-28 10:00,28,53.72,53.74,53.53,53.53,13
20091101|2009-01-28 11:00,28,53.78,53.8,53.78,53.8,5
20091101|2009-01-28 11:30,28,53.52,53.52,53.52,53.52,1
20091101|2009-01-28 12:00,28,53.98,54.36,53.98,54.33,14
20091101|2009-01-28 12:30,28,54.43,54.45,54.37,54.45,14
20091101|2009-01-28 13:30,28,54.61,55.07,54.59,55.07,34
20091101|2009-01-28 14:00,28,55.16,55.56,54.55,54.55,6
20091101|2009-01-29 08:30,29,53.65,53.8,53.64,53.8,6
20091101|2009-01-29 09:00,29,53.91,53.91,53.91,53.91,4
20091101|2009-01-29 10:00,29,54.15,54.24,54.15,54.24,3
20091101|2009-01-29 10:30,29,54.5,54.5,54.39,54.39,9
20091101|2009-01-29 11:00,29,54.52,54.57,54.51,54.57,5
20091101|2009-01-29 11:30,29,54.35,54.54,54.35,54.54,7
20091101|2009-01-29 12:00,29,54.39,54.39,54.39,54.39,1
20091101|2009-01-29 12:30,29,55.12,55.12,54.7,54.77,14
20091101|2009-01-29 13:00,29,54.29,54.29,54.27,54.27,27
20091101|2009-01-29 13:30,29,54.49,54.7,54.49,54.7,4
20091101|2009-01-29 14:00,29,54.64,54.69,54.63,54.69,4
20091101|2009-01-29 14:30,29,54.75,54.75,54.74,54.74,4
20091101|2009-01-30 04:30,30,54.64,54.64,54.64,54.64,84
20091101|2009-01-30 05:00,30,54.64,54.64,54.64,54.64,16
20091101|2009-01-30 08:30,30,55.31,55.31,55.27,55.27,2
20091101|2009-01-30 09:00,30,55.5,55.5,55.5,55.5,3
20091101|2009-01-30 10:00,30,54.31,54.31,54.31,54.31,2
20091101|2009-01-30 13:30,30,54.17,54.22,54.17,54.2,14
20091101|2009-01-30 14:00,30,54.21,54.21,54.08,54.08,6
20091101|2009-02-02 09:00,2,52.83,52.83,52.75,52.75,10
20091101|2009-02-02 10:30,2,52.8,52.8,52.76,52.78,3
20091101|2009-02-02 11:00,2,52.59,52.81,52.59,52.81,19
20091101|2009-02-02 13:30,2,52.26,52.46,52.25,52.46,20
20091101|2009-02-02 14:00,2,52.42,52.42,52.19,52.24,9
20091101|2009-02-02 14:30,2,52.16,52.16,52.16,52.16,1
20091101|2009-02-03 06:30,3,52.13,52.16,52.13,52.14,15
20091101|2009-02-03 07:00,3,52.32,52.33,52.32,52.33,4
20091101|2009-02-03 07:30,3,52.42,52.42,52.29,52.29,5
20091101|2009-02-03 08:30,3,52.33,52.33,52.33,52.33,7
20091101|2009-02-03 09:00,3,52.66,52.66,52.49,52.5,5
20091101|2009-02-03 11:00,3,52.41,52.41,52.41,52.41,1
20091101|2009-02-03 12:30,3,52.17,52.17,52.17,52.17,1
20091101|2009-02-03 14:00,3,52.22,52.22,52.05,52.12,33
20091101|2009-02-03 14:30,3,52.11,52.11,52.11,52.11,1
20091101|2009-02-03 16:30,3,52.05,52.05,52.05,52.05,3
20091101|2009-02-04 08:00,4,52.54,52.54,52.54,52.54,1
20091101|2009-02-04 08:30,4,52.55,52.55,52.51,52.51,5
20091101|2009-02-04 09:00,4,53.05,53.05,52.94,53.05,19
20091101|2009-02-04 10:00,4,52.82,52.83,52.82,52.83,2
20091101|2009-02-04 10:30,4,53.27,53.3,53.2,53.2,34
20091101|2009-02-04 11:00,4,53.36,53.36,53.06,53.06,22
20091101|2009-02-04 11:30,4,52.84,52.84,52.84,52.84,3
20091101|2009-02-04 12:00,4,52.94,52.95,52.9,52.9,4
20091101|2009-02-04 12:30,4,52.92,52.97,52.92,52.97,3
20091101|2009-02-04 13:00,4,53.14,53.14,52.96,52.97,13
20091101|2009-02-04 14:00,4,52.5,52.72,52.49,52.72,9
20091101|2009-02-05 05:30,5,53.29,53.29,53.29,53.29,2
20091101|2009-02-05 09:30,5,53.4,53.41,53.4,53.41,2
20091101|2009-02-05 10:00,5,52.92,52.92,52.86,52.86,21
20091101|2009-02-05 10:30,5,53.26,53.26,53.26,53.26,1
20091101|2009-02-05 11:00,5,53.3,53.3,53.3,53.3,1
20091101|2009-02-05 11:30,5,53.43,53.43,53.43,53.43,3
20091101|2009-02-05 12:30,5,53.61,53.84,53.61,53.84,7
20091101|2009-02-05 13:00,5,54.14,54.21,53.83,53.83,18
20091101|2009-02-05 13:30,5,53.74,53.74,53.53,53.65,20
20091101|2009-02-05 14:00,5,54.01,54.23,54.01,54.06,9
20091101|2009-02-06 06:30,6,53.82,53.82,53.82,53.82,2
20091101|2009-02-06 07:00,6,53.61,53.61,53.52,53.52,4
20091101|2009-02-06 07:30,6,53.54,53.54,53.54,53.54,1
20091101|2009-02-06 08:30,6,53.45,53.45,53.45,53.45,1
20091101|2009-02-06 09:00,6,53.72,53.72,52.98,52.98,3
20091101|2009-02-06 09:30,6,52.91,53.51,52.91,53.5,11
20091101|2009-02-06 10:00,6,53.57,53.57,53.49,53.5,9
20091101|2009-02-06 11:00,6,53.42,53.42,53.42,53.42,6
20091101|2009-02-06 12:30,6,53.62,53.62,53.53,53.53,21
20091101|2009-02-06 13:30,6,54.79,55.44,54.6,54.74,172
20091101|2009-02-06 14:00,6,55.22,55.22,54.6,54.81,31
20091101|2009-02-06 14:30,6,54.73,54.73,54.7,54.7,3
20091101|2009-02-09 04:00,9,54.3,54.32,54.3,54.32,14
20091101|2009-02-09 05:30,9,54.81,54.93,54.81,54.93,10
20091101|2009-02-09 08:30,9,55.45,55.45,55.45,55.45,1
20091101|2009-02-09 09:00,9,55.66,55.74,55.65,55.74,23
20091101|2009-02-09 09:30,9,55.81,55.81,55.81,55.81,1
20091101|2009-02-09 11:00,9,55.5,55.5,55.5,55.5,28
20091101|2009-02-09 12:30,9,54.8,54.8,54.8,54.8,2
20091101|2009-02-09 13:00,9,54.94,54.94,54.91,54.91,6
20091101|2009-02-10 07:30,10,55.73,55.74,55.73,55.74,2
20091101|2009-02-10 09:00,10,56.04,56.07,56.04,56.07,5
20091101|2009-02-10 09:30,10,55.89,55.89,55.89,55.89,7
20091101|2009-02-10 10:00,10,55.72,55.72,55.69,55.71,36
20091101|2009-02-10 10:30,10,55.23,55.23,55.17,55.17,27
20091101|2009-02-10 11:00,10,54.93,54.93,54.93,54.93,4
20091101|2009-02-10 12:30,10,54.41,54.41,54.31,54.33,6
20091101|2009-02-10 13:00,10,54.44,54.44,54.44,54.44,1
20091101|2009-02-10 14:00,10,54.08,54.08,52.94,52.94,23
20091101|2009-02-11 06:30,11,53.01,53.01,53.01,53.01,1
20091101|2009-02-11 07:00,11,52.89,52.89,52.89,52.89,1
20091101|2009-02-11 08:30,11,53.26,53.26,53.26,53.26,1
20091101|2009-02-11 09:00,11,53.03,53.14,53.02,53.14,8
20091101|2009-02-11 09:30,11,53.36,53.49,53.36,53.49,4
20091101|2009-02-11 12:30,11,53.38,53.38,53.38,53.38,1
20091101|2009-02-11 13:30,11,52.99,53.02,52.93,53.02,106
20091101|2009-02-11 14:00,11,52.83,52.9,52.78,52.78,10
20091101|2009-02-11 15:00,11,53.19,53.19,53.19,53.19,4
20091101|2009-02-12 04:30,12,53.03,53.03,53.03,53.03,1
20091101|2009-02-12 06:30,12,53.02,53.15,53.02,53.1,17
20091101|2009-02-12 09:30,12,52.73,52.73,52.73,52.73,1
20091101|2009-02-12 10:00,12,52.43,52.43,52.43,52.43,5
20091101|2009-02-12 10:30,12,53.07,53.07,52.88,52.96,5
20091101|2009-02-12 11:00,12,53.07,53.07,52.59,52.59,3
20091101|2009-02-12 11:30,12,52.78,52.78,52.78,52.78,22
20091101|2009-02-12 12:00,12,52.97,52.97,52.97,52.97,3
20091101|2009-02-12 13:00,12,52.52,52.53,52.52,52.53,3
20091101|2009-02-12 13:30,12,52.64,52.64,52.64,52.64,2
20091101|2009-02-12 14:00,12,52.81,52.87,52.81,52.87,4
20091101|2009-02-13 06:00,13,52.33,52.33,52.23,52.23,19
20091101|2009-02-13 06:30,13,52.24,52.25,52.24,52.25,2
20091101|2009-02-13 07:00,13,52.25,52.25,52.25,52.25,3
20091101|2009-02-13 08:00,13,52.24,52.29,52.24,52.29,4
20091101|2009-02-13 08:30,13,52.21,52.21,52.1,52.1,2
20091101|2009-02-13 09:00,13,52.21,52.21,52.21,52.21,1
20091101|2009-02-13 09:30,13,52.78,52.78,52.64,52.65,4
20091101|2009-02-13 10:00,13,52.63,52.63,52.37,52.37,5
20091101|2009-02-13 11:30,13,52.14,52.14,51.6,51.6,12
20091101|2009-02-13 12:00,13,51.82,51.82,51.82,51.82,3
20091101|2009-02-13 12:30,13,51.97,51.98,51.97,51.98,4
20091101|2009-02-13 13:30,13,51.49,51.77,51.49,51.62,4
20091101|2009-02-13 16:00,13,51.69,51.69,51.69,51.69,1
20091101|2009-02-16 05:30,16,51.81,51.81,51.81,51.81,1
20091101|2009-02-16 06:30,16,51.46,51.58,51.46,51.58,7
20091101|2009-02-16 11:00,16,51.12,51.16,51.12,51.16,5
20091101|2009-02-16 12:30,16,50.5,50.5,50.5,50.5,1
20091101|2009-02-17 03:00,17,50.13,50.13,50.13,50.13,1
20091101|2009-02-17 05:00,17,50.41,50.41,50.41,50.41,1
20091101|2009-02-17 05:30,17,50.14,50.14,50.14,50.14,3
20091101|2009-02-17 06:00,17,50.12,50.12,50.07,50.1,10
20091101|2009-02-17 06:30,17,50.06,50.06,49.97,49.97,26
20091101|2009-02-17 07:00,17,49.95,49.95,49.95,49.95,21
20091101|2009-02-17 07:30,17,49.72,49.72,49.65,49.65,20
20091101|2009-02-17 08:00,17,49.56,49.56,49.56,49.56,1
20091101|2009-02-17 08:30,17,48.69,49.09,48.69,49.09,6
20091101|2009-02-17 09:00,17,48.8,48.88,48.66,48.67,43
20091101|2009-02-17 09:30,17,48.82,48.82,48.39,48.39,2
20091101|2009-02-17 10:00,17,48.5,48.5,48.5,48.5,1
20091101|2009-02-17 10:30,17,48.32,48.32,48.23,48.23,13
20091101|2009-02-17 11:00,17,48.1,48.2,48.1,48.16,18
20091101|2009-02-17 13:00,17,48.2,48.21,48.16,48.17,20
20091101|2009-02-17 13:30,17,48.36,48.38,48.36,48.38,2
20091101|2009-02-17 14:30,17,47.94,47.94,47.94,47.94,1
20091101|2009-02-18 06:30,18,48.05,48.05,48.04,48.05,5
20091101|2009-02-18 07:00,18,48.05,48.05,48.05,48.05,2
20091101|2009-02-18 07:30,18,48.02,48.02,48.02,48.02,1
20091101|2009-02-18 08:00,18,48.25,48.25,48.25,48.25,1
20091101|2009-02-18 08:30,18,47.96,47.96,47.96,47.96,2
20091101|2009-02-18 09:30,18,47.58,47.58,47.58,47.58,2
20091101|2009-02-18 10:30,18,46.54,46.75,46.54,46.75,2
20091101|2009-02-18 11:00,18,46.8,46.81,46.8,46.81,2
20091101|2009-02-18 11:30,18,46.41,46.71,46.41,46.71,3
20091101|2009-02-18 12:00,18,46.5,46.54,46.41,46.47,70
20091101|2009-02-18 13:00,18,46.42,46.42,46.41,46.41,3
20091101|2009-02-18 13:30,18,46.38,46.38,46.21,46.21,7
20091101|2009-02-18 14:00,18,46.67,46.67,46.67,46.67,1
20091101|2009-02-18 14:30,18,45.84,45.98,45.82,45.94,10
20091101|2009-02-19 04:30,19,46.41,46.42,46.41,46.42,8
20091101|2009-02-19 05:00,19,46.29,46.42,46.29,46.42,2
20091101|2009-02-19 05:30,19,46.66,46.67,46.59,46.59,14
20091101|2009-02-19 06:00,19,46.57,46.57,46.57,46.57,1
20091101|2009-02-19 06:30,19,46.4,46.4,46.4,46.4,8
20091101|2009-02-19 08:30,19,46.63,46.77,46.52,46.77,27
20091101|2009-02-19 09:00,19,46.78,46.78,46.78,46.78,2
20091101|2009-02-19 09:30,19,47.08,47.08,47.08,47.08,1
20091101|2009-02-19 10:00,19,46.52,46.52,46.52,46.52,4
20091101|2009-02-19 10:30,19,45.81,45.96,45.76,45.95,27
20091101|2009-02-19 11:00,19,46.77,47.37,46.62,47.21,33
20091101|2009-02-19 11:30,19,47.53,47.53,47.34,47.34,5
20091101|2009-02-19 12:30,19,47.52,47.52,47.52,47.52,2
20091101|2009-02-19 13:00,19,47.71,48.2,47.71,48.2,37
20091101|2009-02-19 13:30,19,47.99,48.01,47.79,47.99,25
20091101|2009-02-19 14:00,19,48.33,48.81,48.33,48.81,4
20091101|2009-02-20 03:30,20,48.02,48.02,48.02,48.02,1
20091101|2009-02-20 05:00,20,47.76,47.76,47.72,47.72,2
20091101|2009-02-20 08:30,20,46.97,46.97,46.97,46.97,8
20091101|2009-02-20 09:00,20,46.65,46.65,46.48,46.48,29
20091101|2009-02-20 09:30,20,47.11,47.11,47.11,47.11,2
20091101|2009-02-20 10:00,20,47.11,47.11,46.97,46.97,3
20091101|2009-02-20 10:30,20,47.2,47.2,47.2,47.2,1
20091101|2009-02-20 11:00,20,47.6,47.6,47.11,47.11,20
20091101|2009-02-20 12:30,20,47.17,47.17,47.14,47.14,3
20091101|2009-02-20 13:00,20,46.54,46.54,46.51,46.52,49
20091101|2009-02-20 13:30,20,46.75,46.75,46.74,46.75,9
20091101|2009-02-20 14:00,20,47.54,47.54,47.54,47.54,1
20091101|2009-02-20 14:30,20,48,48,48,48,10
20091101|2009-02-23 05:30,23,48.5,48.5,48.5,48.5,1
20091101|2009-02-23 08:00,23,48.84,48.86,48.59,48.59,26
20091101|2009-02-23 08:30,23,48.59,48.59,48.59,48.59,2
20091101|2009-02-23 09:00,23,49.32,49.54,49.32,49.54,15
20091101|2009-02-23 09:30,23,48.89,48.89,48.88,48.88,10
20091101|2009-02-23 10:00,23,48.71,48.72,48.71,48.71,12
20091101|2009-02-23 10:30,23,48.68,48.68,48.68,48.68,1
20091101|2009-02-23 11:00,23,48.68,48.73,48.68,48.73,42
20091101|2009-02-23 11:30,23,48.68,48.69,48.32,48.32,21
20091101|2009-02-23 12:00,23,48,48.02,47.95,48.02,95
20091101|2009-02-23 12:30,23,47.84,47.86,47.68,47.68,20
20091101|2009-02-23 13:00,23,47.56,47.56,47.55,47.55,20
20091101|2009-02-23 13:30,23,47.49,47.49,47.15,47.15,29
20091101|2009-02-23 14:00,23,47.25,48.14,47.25,48.14,48
20091101|2009-02-24 07:30,24,48.3,48.3,48.19,48.19,2
20091101|2009-02-24 09:00,24,48.64,48.81,48.64,48.78,4
20091101|2009-02-24 09:30,24,48.82,48.82,48.82,48.82,10
20091101|2009-02-24 10:00,24,48.1,48.14,48.1,48.14,2
20091101|2009-02-24 10:30,24,48.18,48.56,48.18,48.56,23
20091101|2009-02-24 11:00,24,48.3,48.3,48.06,48.1,59
20091101|2009-02-24 11:30,24,48.35,48.35,48.1,48.1,2
20091101|2009-02-24 12:00,24,48.13,48.28,48.13,48.21,13
20091101|2009-02-24 12:30,24,48.21,48.21,48.21,48.21,9
20091101|2009-02-24 13:30,24,48.64,48.8,48.64,48.8,8
20091101|2009-02-24 14:00,24,48.79,48.84,48.79,48.84,12
20091101|2009-02-24 14:30,24,48.82,48.83,48.82,48.83,2
20091101|2009-02-25 06:00,25,49.27,49.27,49.27,49.27,1
20091101|2009-02-25 06:30,25,48.74,48.77,48.74,48.77,4
20091101|2009-02-25 07:00,25,48.77,48.77,48.77,48.77,1
20091101|2009-02-25 08:00,25,49.09,49.09,49.09,49.09,1
20091101|2009-02-25 09:00,25,49.15,49.15,49.15,49.15,3
20091101|2009-02-25 10:30,25,48.82,48.82,48.82,48.82,1
20091101|2009-02-25 11:00,25,48.98,49.04,48.98,49.04,5
20091101|2009-02-25 11:30,25,49.03,49.73,49.02,49.71,20
20091101|2009-02-25 12:00,25,49.78,49.84,49.78,49.83,4
20091101|2009-02-25 12:30,25,49.69,49.69,49.69,49.69,3
20091101|2009-02-25 13:30,25,50.1,50.11,50.1,50.11,8
20091101|2009-02-25 14:00,25,50.01,50.04,49.62,49.87,17
20091101|2009-02-25 14:30,25,49.99,49.99,49.99,49.99,3
20091101|2009-02-26 07:30,26,50.4,50.4,50.4,50.4,2
20091101|2009-02-26 08:00,26,50.3,50.3,50.25,50.25,13
20091101|2009-02-26 08:30,26,49.93,49.93,49.93,49.93,1
20091101|2009-02-26 09:00,26,50.65,50.65,50.65,50.65,1
20091101|2009-02-26 09:30,26,50.96,51.12,50.91,51.06,8
20091101|2009-02-26 10:00,26,51.71,51.71,51.71,51.71,3
20091101|2009-02-26 10:30,26,51.64,51.64,51.64,51.64,1
20091101|2009-02-26 11:00,26,51.47,51.47,51.4,51.4,2
20091101|2009-02-26 11:30,26,51.27,51.27,51.02,51.02,4
20091101|2009-02-26 12:00,26,51.21,51.21,51.18,51.18,4
20091101|2009-02-26 12:30,26,50.98,51.44,50.98,51.42,7
20091101|2009-02-26 14:00,26,52.23,52.59,52.06,52.59,10
20091101|2009-02-26 14:30,26,52.45,52.46,52.45,52.46,2
20091101|2009-02-27 03:30,27,51.39,51.39,51.3,51.3,6
20091101|2009-02-27 06:30,27,51.36,51.36,51.35,51.35,4
20091101|2009-02-27 07:00,27,51.24,51.24,51.14,51.15,4
20091101|2009-02-27 07:30,27,50.89,50.89,50.89,50.89,1
20091101|2009-02-27 08:00,27,50.89,50.89,50.89,50.89,5
20091101|2009-02-27 08:30,27,50.4,50.4,50.4,50.4,1
20091101|2009-02-27 09:00,27,50.85,51.03,50.85,50.9,10
20091101|2009-02-27 09:30,27,50.65,51,50.52,51,3
20091101|2009-02-27 10:00,27,51.21,51.39,51.21,51.39,14
20091101|2009-02-27 10:30,27,51.6,51.6,51.48,51.48,17
20091101|2009-02-27 11:00,27,51.14,51.14,51.14,51.14,5
20091101|2009-02-27 12:00,27,51.21,51.22,51.16,51.22,4
20091101|2009-02-27 13:30,27,51.25,51.35,51.25,51.35,37
20091101|2009-02-27 14:00,27,51.92,51.93,51.92,51.93,4
20091101|2009-03-02 05:30,2,50.37,50.37,50.37,50.37,2
20091101|2009-03-02 06:30,2,49.81,49.81,49.77,49.78,4
20091101|2009-03-02 09:00,2,49.75,49.75,49.42,49.42,18
20091101|2009-03-02 10:30,2,48.19,48.19,48.18,48.18,2
20091101|2009-03-02 11:00,2,48.16,48.16,48.05,48.14,12
20091101|2009-03-02 11:30,2,48.05,48.05,48.05,48.05,1
20091101|2009-03-02 12:30,2,48.1,48.1,47.66,47.67,26
20091101|2009-03-02 14:00,2,48,48.05,48,48.05,4
20091101|2009-03-02 14:30,2,48.03,48.03,48.03,48.03,1
20091101|2009-03-03 04:30,3,48.46,48.46,48.46,48.46,1
20091101|2009-03-03 06:30,3,48.49,48.49,48.49,48.49,2
20091101|2009-03-03 07:30,3,48.59,48.59,48.59,48.59,1
20091101|2009-03-03 08:00,3,48.78,48.81,48.78,48.81,2
20091101|2009-03-03 08:30,3,48.87,48.87,48.87,48.87,1
20091101|2009-03-03 09:30,3,48.83,48.83,48.15,48.26,14
20091101|2009-03-03 11:00,3,47.98,48,47.98,48,9
20091101|2009-03-03 11:30,3,47.97,47.97,47.97,47.97,1
20091101|2009-03-03 12:00,3,47.68,47.83,47.68,47.77,11
20091101|2009-03-03 12:30,3,48.15,48.15,48.15,48.15,1
20091101|2009-03-03 13:00,3,48.14,48.19,48.13,48.19,3
20091101|2009-03-03 13:30,3,48.12,48.13,48.12,48.13,3
20091101|2009-03-03 14:00,3,48.53,48.98,48.23,48.98,64
20091101|2009-03-04 04:00,4,49.21,49.21,49.02,49.08,20
20091101|2009-03-04 05:00,4,49.08,49.09,49.08,49.09,3
20091101|2009-03-04 09:00,4,50.2,50.2,50.2,50.2,2
20091101|2009-03-04 10:00,4,50.53,50.56,50.53,50.56,10
20091101|2009-03-04 10:30,4,50.54,50.54,50.54,50.54,1
20091101|2009-03-04 11:00,4,50.94,50.94,50.94,50.94,7
20091101|2009-03-04 12:00,4,50.67,50.67,50.47,50.47,10
20091101|2009-03-04 12:30,4,50.41,50.5,50.41,50.5,3
20091101|2009-03-05 03:30,5,50.48,50.5,50.47,50.49,46
20091101|2009-03-05 04:00,5,50.49,50.49,50.33,50.33,6
20091101|2009-03-05 04:30,5,50.46,50.46,50.46,50.46,1
20091101|2009-03-05 05:00,5,50.62,50.63,50.25,50.36,91
20091101|2009-03-05 05:30,5,50.2,50.41,50.17,50.41,16
20091101|2009-03-05 06:00,5,50.47,50.47,50.21,50.22,27
20091101|2009-03-05 06:30,5,50.36,50.55,50.33,50.55,11
20091101|2009-03-05 07:00,5,50.29,50.29,50.29,50.29,1
20091101|2009-03-05 07:30,5,50.19,50.21,49.98,50.21,14
20091101|2009-03-05 08:00,5,50.2,50.47,50.17,50.47,11
20091101|2009-03-05 08:30,5,50.58,50.58,50.46,50.46,4
20091101|2009-03-05 09:30,5,50.89,51.16,50.89,51.16,17
20091101|2009-03-05 10:00,5,50.9,50.9,50.9,50.9,1
20091101|2009-03-05 11:00,5,50.77,50.77,50.77,50.77,3
20091101|2009-03-05 12:00,5,50.51,50.55,50.51,50.55,2
20091101|2009-03-05 12:30,5,50.61,50.61,50.56,50.58,6
20091101|2009-03-05 13:00,5,50.56,50.73,50.56,50.73,5
20091101|2009-03-05 13:30,5,50.63,50.63,50.63,50.63,1
20091101|2009-03-05 14:00,5,50.47,50.56,49.74,49.74,6
20091101|2009-03-05 14:30,5,50.3,50.3,50.28,50.3,29
20091101|2009-03-06 04:00,6,50.52,50.52,50.37,50.45,11
20091101|2009-03-06 09:00,6,51.38,51.43,51.35,51.36,5
20091101|2009-03-06 11:30,6,50.61,50.77,50.61,50.77,10
20091101|2009-03-06 12:00,6,50.83,50.83,50.83,50.83,1
20091101|2009-03-06 12:30,6,50.49,50.49,50.49,50.49,1
20091101|2009-03-06 14:00,6,51.13,51.79,51.13,51.79,4
20091101|2009-03-06 14:30,6,51.53,51.53,51.53,51.53,1
20091101|2009-03-09 08:30,9,51.87,51.87,51.87,51.87,5
20091101|2009-03-09 09:00,9,52.32,52.38,52.32,52.38,23
20091101|2009-03-09 09:30,9,52.13,52.13,52.13,52.13,1
20091101|2009-03-09 10:00,9,52.28,52.28,52.28,52.28,6
20091101|2009-03-09 11:00,9,51.79,51.8,51.79,51.8,23
20091101|2009-03-09 12:30,9,51.84,51.95,51.52,51.52,67
20091101|2009-03-09 13:00,9,51.27,51.64,51.27,51.48,32
20091101|2009-03-10 04:00,10,51.44,51.45,51.18,51.18,5
20091101|2009-03-10 04:30,10,51.3,51.3,51.02,51.02,2
20091101|2009-03-10 05:30,10,51.51,51.51,51.51,51.51,1
20091101|2009-03-10 07:30,10,52.15,52.32,52.15,52.32,6
20091101|2009-03-10 09:30,10,52.87,52.91,52.87,52.91,23
20091101|2009-03-10 10:00,10,53.05,53.12,53.02,53.12,17
20091101|2009-03-10 10:30,10,53,53.03,53,53.03,2
20091101|2009-03-10 11:00,10,52.7,52.7,52.47,52.47,2
20091101|2009-03-10 12:00,10,52.26,52.27,52.15,52.27,12
20091101|2009-03-10 12:30,10,52.28,52.28,52.28,52.28,1
20091101|2009-03-10 13:00,10,51.57,51.61,51.25,51.6,10
20091101|2009-03-11 05:30,11,50.87,50.88,50.8,50.8,5
20091101|2009-03-11 06:00,11,50.64,50.64,50.49,50.49,2
20091101|2009-03-11 07:00,11,50.68,50.68,50.68,50.68,1
20091101|2009-03-11 07:30,11,50.77,50.78,50.77,50.78,7
20091101|2009-03-11 08:00,11,50.46,50.51,50.31,50.51,14
20091101|2009-03-11 08:30,11,50.4,50.4,50.4,50.4,1
20091101|2009-03-11 09:00,11,50.36,50.42,50.25,50.25,12
20091101|2009-03-11 09:30,11,50.7,50.8,50.69,50.77,7
20091101|2009-03-11 10:00,11,51,51.14,50.98,51.14,15
20091101|2009-03-11 10:30,11,51.18,51.3,51.11,51.12,32
20091101|2009-03-11 11:00,11,50.61,50.61,50.24,50.42,10
20091101|2009-03-11 11:30,11,49.75,49.75,49.72,49.72,8
20091101|2009-03-11 13:00,11,49.64,49.67,49.1,49.1,8
20091101|2009-03-11 13:30,11,49.17,49.17,49.17,49.17,1
20091101|2009-03-12 08:00,12,49.53,49.53,49.38,49.49,19
20091101|2009-03-12 09:00,12,49.85,49.95,49.78,49.78,5
20091101|2009-03-12 09:30,12,49.89,50.25,49.89,50.25,31
20091101|2009-03-12 10:00,12,49.81,49.85,49.64,49.64,25
20091101|2009-03-12 10:30,12,49.53,49.53,49.44,49.44,2
20091101|2009-03-12 12:00,12,50.92,51.32,50.91,51.32,23
20091101|2009-03-12 13:00,12,52.16,52.57,52.13,52.57,5
20091101|2009-03-13 05:00,13,51.94,51.94,51.94,51.94,1
20091101|2009-03-13 07:30,13,52.8,52.8,52.8,52.8,3
20091101|2009-03-13 08:30,13,52.28,52.28,52.28,52.28,3
20091101|2009-03-13 11:00,13,52.48,52.48,52.48,52.48,2
20091101|2009-03-13 11:30,13,52.3,52.3,52.3,52.3,1
20091101|2009-03-13 12:00,13,51.76,51.77,51.76,51.77,4
20091101|2009-03-13 12:30,13,51.69,51.69,51.63,51.63,2
20091101|2009-03-16 05:00,16,50.2,50.2,50.19,50.19,14
20091101|2009-03-16 05:30,16,50.2,50.21,50.2,50.21,2
20091101|2009-03-16 07:30,16,50.26,50.4,50.26,50.4,2
20091101|2009-03-16 08:00,16,50.43,50.43,50.41,50.41,7
20091101|2009-03-16 09:00,16,50.12,50.14,50.12,50.14,3
20091101|2009-03-16 09:30,16,50.72,50.97,50.72,50.97,3
20091101|2009-03-16 10:00,16,51.65,51.7,51.65,51.7,3
20091101|2009-03-16 10:30,16,51.96,52.16,51.96,52.08,7
20091101|2009-03-16 11:00,16,52.03,52.51,52.03,52.14,40
20091101|2009-03-16 11:30,16,52.68,52.73,52.62,52.62,7
20091101|2009-03-16 12:00,16,52.55,52.55,52.55,52.55,2
20091101|2009-03-16 13:00,16,52.53,52.84,52.52,52.79,16
20091101|2009-03-17 03:30,17,51.78,51.79,51.78,51.79,2
20091101|2009-03-17 05:00,17,52.22,52.75,52.14,52.75,9
20091101|2009-03-17 05:30,17,53.11,53.14,53.11,53.14,2
20091101|2009-03-17 06:30,17,52.59,52.59,52.59,52.59,1
20091101|2009-03-17 07:30,17,52.52,52.53,52.3,52.3,4
20091101|2009-03-17 08:00,17,52.27,53.24,52.27,53.24,65
20091101|2009-03-17 08:30,17,53.24,53.71,53.11,53.71,54
20091101|2009-03-17 09:00,17,53.61,54.08,53.61,54.08,7
20091101|2009-03-17 09:30,17,53.95,54.14,53.95,54.13,58
20091101|2009-03-17 10:00,17,54.13,54.14,53.8,53.97,85
20091101|2009-03-17 10:30,17,54.22,54.22,54.08,54.09,74
20091101|2009-03-17 11:00,17,54.21,54.21,53.83,53.83,66
20091101|2009-03-17 11:30,17,54.05,54.09,54.05,54.08,25
20091101|2009-03-17 12:00,17,54.08,54.09,54.05,54.09,9
20091101|2009-03-17 12:30,17,54.56,54.56,54.56,54.56,2
20091101|2009-03-17 13:00,17,55.1,55.19,54.96,54.96,25
20091101|2009-03-17 13:30,17,54.76,54.76,54.76,54.76,1
20091101|2009-03-18 04:00,18,54.77,55.18,54.77,55.18,6
20091101|2009-03-18 04:30,18,54.9,54.91,54.9,54.91,4
20091101|2009-03-18 05:00,18,54.98,54.98,54.98,54.98,2
20091101|2009-03-18 06:30,18,54.79,54.79,54.79,54.79,1
20091101|2009-03-18 07:00,18,54.9,54.9,54.8,54.8,4
20091101|2009-03-18 07:30,18,55.1,55.1,55.1,55.1,1
20091101|2009-03-18 08:30,18,54.67,54.67,54.42,54.55,11
20091101|2009-03-18 09:00,18,54.5,54.58,54.46,54.46,15
20091101|2009-03-18 09:30,18,54.11,54.45,53.9,54.41,35
20091101|2009-03-18 10:00,18,54.03,54.03,53.88,53.88,2
20091101|2009-03-18 10:30,18,53.82,53.85,53.81,53.81,3
20091101|2009-03-18 11:00,18,54.62,54.62,54.62,54.62,1
20091101|2009-03-18 12:00,18,54.89,54.96,54.81,54.96,14
20091101|2009-03-18 12:30,18,54.63,55.35,54.63,54.97,23
20091101|2009-03-18 13:00,18,54.74,54.74,54.74,54.74,1
20091101|2009-03-19 03:30,19,56.06,56.06,56.05,56.05,2
20091101|2009-03-19 04:00,19,56.28,56.28,56.28,56.28,1
20091101|2009-03-19 04:30,19,56.72,56.76,56.72,56.76,2
20091101|2009-03-19 05:30,19,57.22,57.32,57.22,57.28,3
20091101|2009-03-19 06:00,19,57.43,57.43,57.43,57.43,2
20091101|2009-03-19 06:30,19,58.63,58.71,58.63,58.71,3
20091101|2009-03-19 07:00,19,58.41,58.5,58.21,58.21,18
20091101|2009-03-19 07:30,19,58.59,58.59,58.59,58.59,6
20091101|2009-03-19 08:00,19,59.12,59.14,58.72,59.14,37
20091101|2009-03-19 09:00,19,57.98,58.26,57.98,58.26,83
20091101|2009-03-19 09:30,19,58.41,58.55,58.41,58.44,3
20091101|2009-03-19 10:00,19,58.45,58.45,58.45,58.45,8
20091101|2009-03-19 10:30,19,58.21,58.21,57.96,57.99,20
20091101|2009-03-19 12:00,19,58.61,58.63,58.46,58.46,3
20091101|2009-03-19 12:30,19,58.17,58.17,58.14,58.14,24
20091101|2009-03-19 13:00,19,58.35,58.44,58.32,58.44,12
20091101|2009-03-20 03:00,20,58.28,58.28,58.21,58.21,2
20091101|2009-03-20 03:30,20,58.58,58.58,58.25,58.25,5
20091101|2009-03-20 04:30,20,58.02,58.09,58.01,58.01,15
20091101|2009-03-20 05:00,20,57.91,57.92,57.9,57.92,10
20091101|2009-03-20 05:30,20,57.55,57.7,57.55,57.7,32
20091101|2009-03-20 06:00,20,58.12,58.12,58.12,58.12,2
20091101|2009-03-20 07:00,20,57.77,57.77,57.6,57.6,2
20091101|2009-03-20 08:30,20,58.02,58.47,58.02,58.45,33
20091101|2009-03-20 09:00,20,58.37,58.81,58.37,58.68,35
20091101|2009-03-20 09:30,20,58.43,58.95,58.32,58.9,72
20091101|2009-03-20 10:00,20,58.75,58.8,58.59,58.59,18
20091101|2009-03-20 10:30,20,58.44,58.44,58.44,58.44,3
20091101|2009-03-20 11:00,20,58.5,58.66,58.25,58.63,28
20091101|2009-03-20 11:30,20,58.69,58.7,58.51,58.51,7
20091101|2009-03-20 12:00,20,58.53,58.53,58.23,58.28,22
20091101|2009-03-20 12:30,20,58.39,58.39,58.39,58.39,1
20091101|2009-03-20 13:00,20,58.63,58.95,58.43,58.94,63
20091101|2009-03-20 14:00,20,58.96,58.96,58.96,58.96,1
20091101|2009-03-20 14:30,20,58.95,58.95,58.95,58.95,2
20091101|2009-03-23 04:30,23,59.42,59.46,59.42,59.46,7
20091101|2009-03-23 05:00,23,59.23,59.23,59.19,59.19,9
20091101|2009-03-23 06:00,23,58.83,58.85,58.83,58.85,2
20091101|2009-03-23 07:30,23,59.19,59.19,59.19,59.19,1
20091101|2009-03-23 08:00,23,59.02,59.21,59.02,59.2,11
20091101|2009-03-23 08:30,23,59.33,59.33,59.33,59.33,1
20091101|2009-03-23 09:00,23,59.4,60.46,59.4,60.46,22
20091101|2009-03-23 09:30,23,60.67,60.67,60.44,60.55,10
20091101|2009-03-23 10:00,23,60.51,60.58,60.48,60.52,24
20091101|2009-03-23 10:30,23,60.95,61,60.75,60.75,16
20091101|2009-03-23 11:00,23,61.01,61.24,60.94,61.13,26
20091101|2009-03-23 11:30,23,60.91,60.91,60.91,60.91,4
20091101|2009-03-23 12:30,23,60.89,60.89,60.61,60.67,7
20091101|2009-03-23 13:00,23,60.5,61.25,60.5,61.19,21
20091101|2009-03-23 13:30,23,61.14,61.14,61.14,61.14,2
20091101|2009-03-24 03:00,24,60.65,60.66,60.44,60.46,6
20091101|2009-03-24 03:30,24,60.67,60.73,60.67,60.73,8
20091101|2009-03-24 04:00,24,60.51,60.51,60.51,60.51,1
20091101|2009-03-24 04:30,24,60.69,60.82,60.62,60.62,22
20091101|2009-03-24 05:00,24,60.57,60.87,60.57,60.65,4
20091101|2009-03-24 05:30,24,60.86,60.86,60.69,60.69,4
20091101|2009-03-24 06:00,24,60.56,60.62,60.33,60.33,36
20091101|2009-03-24 07:30,24,60.44,60.44,60.44,60.44,1
20091101|2009-03-24 08:00,24,60.77,60.94,60.34,60.34,17
20091101|2009-03-24 09:00,24,60.14,60.29,60.14,60.16,19
20091101|2009-03-24 09:30,24,59.91,60.43,59.91,60.21,71
20091101|2009-03-24 10:00,24,60.13,60.66,60.13,60.45,41
20091101|2009-03-24 10:30,24,60.37,60.38,60.1,60.1,16
20091101|2009-03-24 11:00,24,60.16,60.16,60.16,60.16,4
20091101|2009-03-24 11:30,24,60.27,60.29,60.27,60.29,10
20091101|2009-03-24 12:30,24,60.1,60.2,60.1,60.2,2
20091101|2009-03-24 13:00,24,60.35,60.49,60.35,60.49,16
20091101|2009-03-25 03:00,25,59.88,59.91,59.88,59.91,2
20091101|2009-03-25 03:30,25,59.85,59.85,59.85,59.85,2
20091101|2009-03-25 04:00,25,59.8,59.8,59.79,59.79,2
20091101|2009-03-25 04:30,25,59.46,59.46,59.46,59.46,1
20091101|2009-03-25 06:30,25,59.43,59.43,59.08,59.08,4
20091101|2009-03-25 07:00,25,58.73,58.73,58.73,58.73,3
20091101|2009-03-25 07:30,25,59.17,59.17,59.17,59.17,1
20091101|2009-03-25 08:00,25,59.3,59.38,59.18,59.21,24
20091101|2009-03-25 08:30,25,59.12,59.17,58.96,59.03,20
20091101|2009-03-25 09:30,25,59.47,59.7,59.47,59.64,6
20091101|2009-03-25 10:00,25,59.68,59.68,59.68,59.68,1
20091101|2009-03-25 10:30,25,59.65,59.93,59.65,59.9,15
20091101|2009-03-25 11:00,25,60,60.09,59.99,60.06,8
20091101|2009-03-25 11:30,25,59.64,59.64,59.64,59.64,1
20091101|2009-03-25 12:00,25,59.48,59.48,59.33,59.33,18
20091101|2009-03-25 12:30,25,59.56,59.79,59.56,59.79,8
20091101|2009-03-25 13:00,25,59.3,59.3,58.84,58.84,13
20091101|2009-03-25 14:30,25,59.25,59.25,59.25,59.25,1
20091101|2009-03-26 04:30,26,59.77,59.8,59.71,59.71,13
20091101|2009-03-26 05:00,26,59.71,59.71,59.71,59.71,4
20091101|2009-03-26 05:30,26,59.74,59.74,59.74,59.74,6
20091101|2009-03-26 06:30,26,60.08,60.08,60.08,60.08,1
20091101|2009-03-26 07:00,26,60.17,60.17,60.17,60.17,2
20091101|2009-03-26 07:30,26,59.99,60.78,59.99,60.78,14
20091101|2009-03-26 08:00,26,60.86,60.88,60.62,60.63,13
20091101|2009-03-26 08:30,26,60.6,60.6,60.14,60.14,14
20091101|2009-03-26 09:30,26,59.78,60,59.77,60,7
20091101|2009-03-26 10:00,26,59.85,59.87,59.85,59.85,6
20091101|2009-03-26 10:30,26,59.99,59.99,59.94,59.94,2
20091101|2009-03-26 12:30,26,60.2,60.2,60.2,60.2,2
20091101|2009-03-26 13:00,26,60.2,60.6,60.2,60.6,16
20091101|2009-03-27 05:00,27,59.77,59.77,59.76,59.76,2
20091101|2009-03-27 06:00,27,59.63,59.63,59.51,59.51,20
20091101|2009-03-27 06:30,27,59.37,59.37,59.37,59.37,2
20091101|2009-03-27 07:00,27,59.55,59.56,59.47,59.47,4
20091101|2009-03-27 07:30,27,59.7,59.71,59.61,59.61,4
20091101|2009-03-27 08:30,27,58.63,58.66,58.44,58.64,19
20091101|2009-03-27 09:00,27,58.61,58.61,58.48,58.49,47
20091101|2009-03-27 11:00,27,58.55,58.82,58.55,58.82,3
20091101|2009-03-27 11:30,27,58.82,58.98,58.77,58.98,10
20091101|2009-03-27 12:00,27,58.75,58.76,58.75,58.76,20
20091101|2009-03-27 12:30,27,58.78,58.83,58.78,58.82,7
20091101|2009-03-27 13:00,27,58.95,59.34,58.9,59.33,50
20091101|2009-03-27 13:30,27,59.28,59.28,59.19,59.2,11
20091101|2009-03-30 04:30,30,57.84,57.84,57.78,57.78,12
20091101|2009-03-30 05:00,30,58.04,58.04,58.03,58.03,2
20091101|2009-03-30 06:30,30,58,58,58,58,1
20091101|2009-03-30 07:30,30,58.1,58.1,57.95,57.95,3
20091101|2009-03-30 08:00,30,58.04,58.04,57.8,57.82,8
20091101|2009-03-30 08:30,30,57.63,57.78,57.63,57.78,7
20091101|2009-03-30 09:00,30,57.61,57.76,57.61,57.76,3
20091101|2009-03-30 09:30,30,57.7,57.7,57.67,57.67,9
20091101|2009-03-30 10:00,30,57.55,57.63,57.46,57.63,13
20091101|2009-03-30 10:30,30,57.46,57.49,57.17,57.2,10
20091101|2009-03-30 11:30,30,56.94,56.94,56.94,56.94,1
20091101|2009-03-30 12:00,30,56.5,56.5,55.88,55.88,36
20091101|2009-03-30 12:30,30,55.94,56.05,55.78,56.01,8
20091101|2009-03-30 13:00,30,56.07,56.22,55.82,55.99,32
20091101|2009-03-30 13:30,30,56.13,56.13,56.13,56.13,1
20091101|2009-03-31 03:00,31,56.55,56.55,56.55,56.55,1
20091101|2009-03-31 04:00,31,56.47,56.47,56.47,56.47,2
20091101|2009-03-31 04:30,31,57.05,57.05,57.05,57.05,1
20091101|2009-03-31 07:00,31,57.02,57.02,57.02,57.02,2
20091101|2009-03-31 07:30,31,56.91,56.91,56.71,56.71,7
20091101|2009-03-31 08:00,31,56.73,56.73,56.1,56.1,11
20091101|2009-03-31 08:30,31,55.69,55.76,55.67,55.76,23
20091101|2009-03-31 09:00,31,55.35,55.35,55.17,55.17,13
20091101|2009-03-31 09:30,31,55.21,55.49,55.21,55.49,17
20091101|2009-03-31 10:00,31,55.12,55.37,55.12,55.37,6
20091101|2009-03-31 10:30,31,55.63,55.66,55.46,55.46,23
20091101|2009-03-31 11:00,31,55.38,55.38,55.14,55.14,17
20091101|2009-03-31 11:30,31,55.19,55.19,55.05,55.07,7
20091101|2009-03-31 12:00,31,55.44,55.44,55.19,55.22,13
20091101|2009-03-31 12:30,31,55.28,55.99,55.28,55.99,5
20091101|2009-03-31 13:00,31,56.18,56.78,56.13,56.77,58
20091101|2009-04-01 04:00,1,55.59,55.59,55.57,55.59,3
20091101|2009-04-01 04:30,1,55.46,55.46,55.46,55.46,6
20091101|2009-04-01 05:00,1,55.38,55.66,55.38,55.66,2
20091101|2009-04-01 05:30,1,55.59,55.59,55.41,55.41,11
20091101|2009-04-01 06:30,1,55.29,55.29,55.29,55.29,1
20091101|2009-04-01 08:00,1,54.84,54.84,54.76,54.77,5
20091101|2009-04-01 08:30,1,55.25,55.29,55.24,55.29,3
20091101|2009-04-01 09:00,1,55.38,55.52,55.38,55.5,5
20091101|2009-04-01 09:30,1,55.49,55.49,55.49,55.49,8
20091101|2009-04-01 10:00,1,55.03,55.03,55.03,55.03,1
20091101|2009-04-01 10:30,1,54.85,54.91,54.7,54.9,32
20091101|2009-04-01 11:00,1,55.07,55.1,55.07,55.1,10
20091101|2009-04-01 11:30,1,54.68,54.68,54.68,54.68,2
20091101|2009-04-01 12:00,1,54.83,54.83,54.83,54.83,1
20091101|2009-04-01 12:30,1,54.94,55.1,54.93,55.1,12
20091101|2009-04-01 13:00,1,55.25,55.25,55.25,55.25,2
20091101|2009-04-01 13:30,1,55.66,55.67,55.66,55.67,9
20091101|2009-04-02 03:30,2,57.21,57.21,57.14,57.14,5
20091101|2009-04-02 04:00,2,57.6,58.25,57.6,58.25,6
20091101|2009-04-02 04:30,2,57.98,57.98,57.8,57.8,18
20091101|2009-04-02 05:00,2,57.79,58.23,57.79,58.23,31
20091101|2009-04-02 05:30,2,58.3,58.34,58.3,58.34,4
20091101|2009-04-02 06:00,2,58.06,58.06,58.06,58.06,1
20091101|2009-04-02 06:30,2,58.09,58.09,57.96,57.96,7
20091101|2009-04-02 07:00,2,58.27,58.4,58.27,58.38,8
20091101|2009-04-02 07:30,2,58.16,58.57,58.16,58.29,17
20091101|2009-04-02 08:00,2,58.55,59.05,58.55,58.88,23
20091101|2009-04-02 08:30,2,58.63,59.18,58.63,59.18,21
20091101|2009-04-02 09:00,2,59.28,59.28,59.09,59.15,9
20091101|2009-04-02 09:30,2,58.95,59.38,58.9,59.38,31
20091101|2009-04-02 10:00,2,59.26,59.46,59.24,59.46,22
20091101|2009-04-02 10:30,2,59.02,59.3,59.02,59.3,2
20091101|2009-04-02 11:00,2,59.54,59.54,59.47,59.47,4
20091101|2009-04-02 12:00,2,59.57,59.57,59.51,59.51,18
20091101|2009-04-02 12:30,2,59.76,59.77,59.76,59.77,6
20091101|2009-04-02 13:00,2,60.03,60.19,59.89,60.04,67
20091101|2009-04-02 13:30,2,59.94,59.94,59.94,59.94,6
20091101|2009-04-02 14:00,2,59.81,59.82,59.81,59.82,4
20091101|2009-04-03 03:30,3,60.26,60.26,60.26,60.26,1
20091101|2009-04-03 04:00,3,60.58,60.58,60.54,60.54,2
20091101|2009-04-03 04:30,3,60.34,60.42,60.34,60.42,2
20091101|2009-04-03 05:00,3,60.56,60.56,60.38,60.41,4
20091101|2009-04-03 05:30,3,60.66,60.66,60.66,60.66,1
20091101|2009-04-03 06:00,3,60.42,60.42,59.96,59.96,4
20091101|2009-04-03 06:30,3,59.64,59.64,59.64,59.64,1
20091101|2009-04-03 07:00,3,59.74,59.75,59.74,59.75,6
20091101|2009-04-03 07:30,3,59.68,59.68,59.68,59.68,2
20091101|2009-04-03 08:00,3,59.6,59.66,59.6,59.66,8
20091101|2009-04-03 08:30,3,59.85,59.85,59.7,59.7,9
20091101|2009-04-03 09:00,3,59.77,59.77,59.77,59.77,1
20091101|2009-04-03 09:30,3,59.54,59.54,59.54,59.54,1
20091101|2009-04-03 10:30,3,59.3,59.78,59.3,59.78,8
20091101|2009-04-03 11:00,3,59.98,59.98,59.98,59.98,2
20091101|2009-04-03 11:30,3,60.5,60.5,60.06,60.06,22
20091101|2009-04-03 13:00,3,60.42,60.42,60.06,60.06,3
20091101|2009-04-03 13:30,3,60.3,60.3,60.3,60.3,1
20091101|2009-04-03 14:00,3,60.25,60.25,60.25,60.25,10
20091101|2009-04-06 02:00,6,61.11,61.11,61.11,61.11,2
20091101|2009-04-06 02:30,6,61.12,61.12,61.12,61.12,7
20091101|2009-04-06 03:00,6,61.3,61.3,61.3,61.3,1
20091101|2009-04-06 04:00,6,60.93,60.93,60.93,60.93,1
20091101|2009-04-06 04:30,6,61.01,61.01,60.71,60.77,19
20091101|2009-04-06 05:00,6,60.93,60.93,60.93,60.93,1
20091101|2009-04-06 06:30,6,60.25,60.25,60.08,60.08,5
20091101|2009-04-06 07:30,6,59.64,59.64,59.64,59.64,1
20091101|2009-04-06 08:00,6,59.04,59.04,59.01,59.01,8
20091101|2009-04-06 08:30,6,59,59.27,59,59.25,58
20091101|2009-04-06 09:00,6,60.08,60.14,59.77,59.77,6
20091101|2009-04-06 09:30,6,59.49,59.49,59.2,59.2,2
20091101|2009-04-06 10:00,6,58.51,58.81,58.51,58.81,6
20091101|2009-04-06 11:00,6,58.82,58.83,58.82,58.83,6
20091101|2009-04-06 11:30,6,58.96,58.96,58.96,58.96,1
20091101|2009-04-06 12:00,6,58.8,58.8,58.8,58.8,1
20091101|2009-04-06 12:30,6,58.72,58.72,58.72,58.72,21
20091101|2009-04-06 13:00,6,58.97,59.25,58.97,59.25,5
20091101|2009-04-06 13:30,6,59.69,59.88,59.65,59.88,7
20091101|2009-04-07 03:00,7,59.81,59.81,59.74,59.74,5
20091101|2009-04-07 03:30,7,59.74,59.74,59.15,59.15,12
20091101|2009-04-07 04:00,7,59.1,59.1,59.1,59.1,1
20091101|2009-04-07 04:30,7,59.11,59.11,59.11,59.11,2
20091101|2009-04-07 06:30,7,59.06,59.07,59.06,59.07,7
20091101|2009-04-07 07:30,7,59.26,59.26,59.26,59.26,1
20091101|2009-04-07 08:00,7,59.02,59.02,59.02,59.02,1
20091101|2009-04-07 08:30,7,58.61,58.86,58.61,58.86,2
20091101|2009-04-07 09:00,7,58.65,58.68,58.65,58.68,2
20091101|2009-04-07 12:00,7,59.04,59.04,59.04,59.04,4
20091101|2009-04-07 12:30,7,58.79,58.79,58.79,58.79,2
20091101|2009-04-07 13:00,7,59.24,59.33,58.82,58.82,33
20091101|2009-04-08 03:00,8,57.75,57.86,57.75,57.86,9
20091101|2009-04-08 04:30,8,57.37,57.37,57.19,57.19,7
20091101|2009-04-08 05:00,8,57.21,57.25,57.21,57.25,16
20091101|2009-04-08 07:30,8,58.01,58.01,58.01,58.01,1
20091101|2009-04-08 08:00,8,57.95,57.95,57.95,57.95,1
20091101|2009-04-08 08:30,8,57.95,58.14,57.95,58.14,10
20091101|2009-04-08 09:00,8,58.1,58.1,57.6,57.6,22
20091101|2009-04-08 09:30,8,58.05,59.46,57.97,59.27,41
20091101|2009-04-08 10:00,8,59.71,59.72,59.71,59.72,4
20091101|2009-04-08 10:30,8,59.65,59.85,59.65,59.84,6
20091101|2009-04-08 11:00,8,60.1,60.42,60.09,60.42,15
20091101|2009-04-08 11:30,8,60.52,60.58,60.52,60.58,2
20091101|2009-04-08 12:00,8,59.96,60.12,59.96,60.12,6
20091101|2009-04-08 13:00,8,60.06,60.06,58.8,59.04,13
20091101|2009-04-09 03:00,9,60.2,60.2,60.2,60.2,1
20091101|2009-04-09 04:30,9,60.04,60.04,60.04,60.04,1
20091101|2009-04-09 05:00,9,59.57,59.57,59.57,59.57,1
20091101|2009-04-09 05:30,9,59.67,59.67,59.57,59.61,8
20091101|2009-04-09 07:00,9,60.02,60.02,60.02,60.02,1
20091101|2009-04-09 07:30,9,60.38,60.38,60.38,60.38,1
20091101|2009-04-09 08:00,9,60.64,61.06,60.64,61.06,2
20091101|2009-04-09 09:00,9,60.64,60.64,60.64,60.64,1
20091101|2009-04-09 09:30,9,60.37,60.52,60.32,60.49,9
20091101|2009-04-09 10:00,9,60.39,60.5,60.06,60.06,17
20091101|2009-04-09 10:30,9,59.88,59.88,59.88,59.88,7
20091101|2009-04-09 11:00,9,60,60,60,60,15
20091101|2009-04-09 13:00,9,60.47,60.99,60.47,60.99,9
20091101|2009-04-09 13:30,9,60.81,60.81,60.73,60.73,51
20091101|2009-04-13 08:00,13,58.69,58.69,58.28,58.28,5
20091101|2009-04-13 08:30,13,58.37,58.47,58.37,58.47,5
20091101|2009-04-13 09:00,13,58.34,58.44,58.34,58.44,7
20091101|2009-04-13 09:30,13,58.31,58.34,58.2,58.34,11
20091101|2009-04-13 10:30,13,58.39,58.45,58.32,58.32,6
20091101|2009-04-13 11:00,13,58.95,58.95,58.95,58.95,1
20091101|2009-04-13 11:30,13,59.19,59.53,59.19,59.53,4
20091101|2009-04-13 12:30,13,60.48,60.48,60.48,60.48,1
20091101|2009-04-13 13:00,13,59.77,59.77,59.77,59.77,1
20091101|2009-04-14 03:30,14,59.2,59.48,59.2,59.48,9
20091101|2009-04-14 04:00,14,59.76,59.76,59.76,59.76,1
20091101|2009-04-14 04:30,14,60.21,60.21,60.21,60.21,1
20091101|2009-04-14 07:30,14,59.81,60.1,59.35,59.35,11
20091101|2009-04-14 09:00,14,59.49,59.49,59.49,59.49,9
20091101|2009-04-14 10:00,14,59.36,59.46,59.28,59.29,25
20091101|2009-04-14 10:30,14,59.81,59.82,59.81,59.82,3
20091101|2009-04-14 12:00,14,58.95,58.97,58.8,58.84,51
20091101|2009-04-14 12:30,14,59.05,59.05,59.05,59.05,1
20091101|2009-04-14 13:00,14,58.97,58.97,58.94,58.94,6
20091101|2009-04-14 14:30,14,58.77,58.77,58.77,58.77,1
20091101|2009-04-15 03:00,15,59.48,59.48,59.48,59.48,1
20091101|2009-04-15 04:00,15,59.6,59.6,59.6,59.6,1
20091101|2009-04-15 04:30,15,59.23,59.23,59.23,59.23,1
20091101|2009-04-15 05:30,15,59.46,59.46,59.46,59.46,2
20091101|2009-04-15 06:00,15,59.33,59.33,59.33,59.33,1
20091101|2009-04-15 07:30,15,58.54,58.62,58.54,58.62,2
20091101|2009-04-15 08:00,15,58.48,58.48,58.48,58.48,2
20091101|2009-04-15 08:30,15,58.77,58.98,58.72,58.98,12
20091101|2009-04-15 09:30,15,58.46,58.46,58.07,58.07,6
20091101|2009-04-15 10:00,15,58.14,58.27,58.14,58.27,13
20091101|2009-04-15 10:30,15,58.67,58.82,58.67,58.82,4
20091101|2009-04-15 11:00,15,58.93,58.93,58.36,58.36,3
20091101|2009-04-15 13:00,15,58.54,58.54,58.54,58.54,1
20091101|2009-04-15 13:30,15,58.54,58.54,58.54,58.54,1
20091101|2009-04-15 14:30,15,58.8,58.8,58.8,58.8,2
20091101|2009-04-16 05:30,16,58.68,58.68,58.26,58.26,33
20091101|2009-04-16 07:30,16,58.57,58.89,58.57,58.89,8
20091101|2009-04-16 08:00,16,59.21,59.21,59.21,59.21,1
20091101|2009-04-16 08:30,16,59.25,59.25,58.62,58.62,10
20091101|2009-04-16 09:00,16,58.61,58.75,58.61,58.75,2
20091101|2009-04-16 09:30,16,58.72,58.72,58.69,58.69,2
20091101|2009-04-16 10:00,16,58.73,58.98,58.73,58.97,26
20091101|2009-04-16 10:30,16,58.86,58.87,58.86,58.87,2
20091101|2009-04-16 11:00,16,59,59.05,59,59.05,16
20091101|2009-04-16 11:30,16,58.96,58.96,58.96,58.96,1
20091101|2009-04-16 13:00,16,58.88,58.88,58.88,58.88,1
20091101|2009-04-16 13:30,16,58.89,58.89,58.83,58.83,4
20091101|2009-04-17 03:30,17,58.52,58.52,58.52,58.52,1
20091101|2009-04-17 04:00,17,58.33,58.33,58.33,58.33,1
20091101|2009-04-17 07:30,17,58.83,59.12,58.83,59.12,2
20091101|2009-04-17 08:00,17,59.15,59.59,59.15,59.59,7
20091101|2009-04-17 08:30,17,59.19,59.19,58.91,58.92,18
20091101|2009-04-17 09:00,17,59.06,59.06,59.06,59.06,1
20091101|2009-04-17 09:30,17,59.02,59.02,59.02,59.02,1
20091101|2009-04-17 10:00,17,58.83,58.83,58.83,58.83,1
20091101|2009-04-17 11:00,17,58.72,58.72,58.65,58.65,3
20091101|2009-04-17 11:30,17,58.73,58.79,58.73,58.79,3
20091101|2009-04-17 13:00,17,59.04,59.04,58.94,58.95,11
20091101|2009-04-17 13:30,17,58.81,58.81,58.8,58.8,2
20091101|2009-04-20 03:00,20,58.31,58.31,58.3,58.3,2
20091101|2009-04-20 03:30,20,58.17,58.17,58.17,58.17,1
20091101|2009-04-20 04:00,20,58.1,58.1,57.48,57.51,11
20091101|2009-04-20 05:00,20,57.35,57.35,57.35,57.35,1
20091101|2009-04-20 06:30,20,57.3,57.3,57.3,57.3,1
20091101|2009-04-20 07:00,20,57.23,57.23,57.23,57.23,1
20091101|2009-04-20 07:30,20,56.99,56.99,56.99,56.99,6
20091101|2009-04-20 08:00,20,56.72,56.72,56,56.36,39
20091101|2009-04-20 09:00,20,56.23,56.23,55.78,55.78,83
20091101|2009-04-20 09:30,20,55.81,55.86,55.69,55.69,34
20091101|2009-04-20 10:00,20,55.9,56.07,55.9,55.91,8
20091101|2009-04-20 10:30,20,55.96,55.97,55.95,55.96,8
20091101|2009-04-20 11:00,20,55.92,55.92,55.89,55.89,5
20091101|2009-04-20 11:30,20,55.87,56.22,55.87,56.22,10
20091101|2009-04-20 12:00,20,55.88,55.91,55.88,55.91,5
20091101|2009-04-20 13:00,20,55.89,55.89,55.45,55.45,3
20091101|2009-04-21 03:00,21,55.64,55.66,55.64,55.66,3
20091101|2009-04-21 04:00,21,56.04,56.04,56.04,56.04,1
20091101|2009-04-21 05:00,21,55.9,56.01,55.9,55.94,7
20091101|2009-04-21 05:30,21,55.94,56.05,55.77,55.77,13
20091101|2009-04-21 06:00,21,55.55,55.99,55.55,55.99,6
20091101|2009-04-21 07:00,21,55.29,55.29,55.26,55.28,8
20091101|2009-04-21 07:30,21,55.58,55.6,55.52,55.52,6
20091101|2009-04-21 08:00,21,55.19,55.19,54.06,54.11,27
20091101|2009-04-21 08:30,21,54.49,54.78,54.49,54.78,8
20091101|2009-04-21 09:00,21,54.84,54.84,54.54,54.77,10
20091101|2009-04-21 09:30,21,54.67,54.76,54.62,54.76,28
20091101|2009-04-21 10:00,21,55.02,55.34,55,55.34,64
20091101|2009-04-21 10:30,21,55.35,55.78,55.35,55.73,24
20091101|2009-04-21 11:00,21,55.86,55.86,55.86,55.86,1
20091101|2009-04-21 12:30,21,56,56.01,55.95,55.95,6
20091101|2009-04-21 13:00,21,55.78,55.82,55.56,55.56,6
20091101|2009-04-21 13:30,21,55.75,55.75,55.75,55.75,1
20091101|2009-04-22 03:00,22,55.36,55.52,55.36,55.52,2
20091101|2009-04-22 03:30,22,55.53,55.53,55.53,55.53,1
20091101|2009-04-22 04:00,22,55.56,55.56,55.56,55.56,1
20091101|2009-04-22 05:00,22,55.6,55.69,55.6,55.69,6
20091101|2009-04-22 05:30,22,55.54,55.54,55.54,55.54,1
20091101|2009-04-22 06:00,22,55.47,55.51,55.47,55.51,11
20091101|2009-04-22 06:30,22,55.34,55.43,55.34,55.43,4
20091101|2009-04-22 07:30,22,55.05,55.05,54.96,54.96,14
20091101|2009-04-22 08:00,22,54.77,55.26,54.76,55.26,15
20091101|2009-04-22 08:30,22,55.29,55.29,54.96,54.96,7
20091101|2009-04-22 09:00,22,55.26,55.49,55.25,55.49,10
20091101|2009-04-22 09:30,22,55.15,55.23,54.69,54.71,65
20091101|2009-04-22 10:00,22,54.69,55.11,54.61,55.11,39
20091101|2009-04-22 11:30,22,54.82,54.97,54.82,54.97,24
20091101|2009-04-22 12:00,22,54.99,55.22,54.92,55.19,38
20091101|2009-04-22 12:30,22,55.08,55.11,55.08,55.11,2
20091101|2009-04-22 13:00,22,55.52,55.52,55.52,55.52,1
20091101|2009-04-23 03:00,23,55.25,55.25,55.25,55.25,2
20091101|2009-04-23 05:00,23,55.77,55.77,55.77,55.77,1
20091101|2009-04-23 05:30,23,55.81,55.81,55.53,55.61,6
20091101|2009-04-23 06:00,23,55.81,55.81,55.78,55.78,10
20091101|2009-04-23 06:30,23,55.65,55.65,55.65,55.65,1
20091101|2009-04-23 07:00,23,55.56,55.64,55.56,55.64,9
20091101|2009-04-23 07:30,23,55.38,55.51,55.36,55.51,23
20091101|2009-04-23 08:00,23,55.7,55.71,55.7,55.71,2
20091101|2009-04-23 08:30,23,55.47,55.47,55.2,55.28,19
20091101|2009-04-23 09:30,23,55.36,55.55,55.28,55.55,19
20091101|2009-04-23 10:00,23,55,55,54.94,54.94,8
20091101|2009-04-23 10:30,23,54.93,54.97,54.9,54.97,33
20091101|2009-04-23 11:00,23,54.96,54.96,54.96,54.96,2
20091101|2009-04-23 13:00,23,55.04,55.45,54.92,55.45,24
20091101|2009-04-24 03:00,24,55.3,55.3,55.23,55.23,4
20091101|2009-04-24 04:30,24,55.35,55.35,55.35,55.35,1
20091101|2009-04-24 06:30,24,55.63,55.65,55.63,55.65,3
20091101|2009-04-24 07:30,24,56.24,56.24,56.03,56.09,6
20091101|2009-04-24 08:00,24,56.55,56.81,56.52,56.52,16
20091101|2009-04-24 08:30,24,56.6,56.71,56.6,56.71,2
20091101|2009-04-24 09:00,24,56.74,56.76,56.74,56.75,10
20091101|2009-04-24 09:30,24,56.81,56.81,56.81,56.81,2
20091101|2009-04-24 10:00,24,56.91,57.13,56.5,56.52,59
20091101|2009-04-24 10:30,24,56.73,56.73,56.65,56.65,2
20091101|2009-04-24 11:00,24,56.64,56.64,56.64,56.64,1
20091101|2009-04-24 11:30,24,56.84,56.84,56.84,56.84,1
20091101|2009-04-24 12:00,24,56.81,56.81,56.81,56.81,2
20091101|2009-04-24 12:30,24,56.51,56.73,56.51,56.73,2
20091101|2009-04-24 13:00,24,56.47,56.83,56.45,56.83,16
20091101|2009-04-27 02:30,27,55.1,55.1,54.73,55.05,6
20091101|2009-04-27 03:00,27,54.76,54.76,54.76,54.76,1
20091101|2009-04-27 03:30,27,54.78,54.78,54.78,54.78,1
20091101|2009-04-27 04:00,27,54.54,54.54,54.31,54.31,8
20091101|2009-04-27 05:00,27,54.81,54.81,54.77,54.77,7
20091101|2009-04-27 05:30,27,54.81,54.81,54.81,54.81,1
20091101|2009-04-27 06:00,27,54.6,54.6,54.56,54.56,8
20091101|2009-04-27 07:00,27,54.84,54.84,54.83,54.83,6
20091101|2009-04-27 07:30,27,54.61,54.73,54.6,54.6,10
20091101|2009-04-27 08:00,27,54.46,54.46,54.19,54.19,18
20091101|2009-04-27 08:30,27,54.37,54.7,54.37,54.63,44
20091101|2009-04-27 09:30,27,54.85,55.39,54.85,55.39,7
20091101|2009-04-27 10:00,27,55.38,55.47,55.18,55.41,19
20091101|2009-04-27 10:30,27,55.45,55.45,55.41,55.41,5
20091101|2009-04-27 11:00,27,55.58,56.21,55.58,56.2,26
20091101|2009-04-27 12:00,27,54.93,54.93,54.83,54.87,6
20091101|2009-04-27 12:30,27,55.03,55.03,55.03,55.03,1
20091101|2009-04-27 13:00,27,55.18,55.18,55.18,55.18,4
20091101|2009-04-27 13:30,27,55.59,55.59,55.59,55.59,3
20091101|2009-04-28 03:00,28,54.3,54.3,54.3,54.3,1
20091101|2009-04-28 03:30,28,54.42,54.43,54.42,54.42,4
20091101|2009-04-28 04:30,28,54.38,54.38,54.31,54.38,3
20091101|2009-04-28 08:00,28,54.38,54.38,54.38,54.38,1
20091101|2009-04-28 09:00,28,54.73,54.92,54.73,54.92,5
20091101|2009-04-28 09:30,28,54.92,54.92,54.82,54.82,2
20091101|2009-04-28 13:00,28,55.35,55.36,55.35,55.36,4
20091101|2009-04-29 03:30,29,55.49,55.53,55.48,55.53,5
20091101|2009-04-29 04:00,29,55.82,55.88,55.82,55.86,17
20091101|2009-04-29 04:30,29,55.96,55.96,55.85,55.85,8
20091101|2009-04-29 05:00,29,55.79,55.79,55.79,55.79,6
20091101|2009-04-29 07:00,29,55.61,55.78,55.61,55.63,9
20091101|2009-04-29 07:30,29,55.7,55.7,55.7,55.7,1
20091101|2009-04-29 08:00,29,55.78,55.78,55.78,55.78,9
20091101|2009-04-29 08:30,29,55.84,56.31,55.82,56.28,19
20091101|2009-04-29 09:30,29,56.34,56.48,56.2,56.48,23
20091101|2009-04-29 10:00,29,56.15,56.28,56.15,56.28,2
20091101|2009-04-29 10:30,29,56.15,56.15,56.15,56.15,2
20091101|2009-04-29 11:00,29,56.49,56.55,55.88,55.88,24
20091101|2009-04-29 12:00,29,56.04,56.23,56.04,56.23,9
20091101|2009-04-29 13:00,29,56.45,56.45,56.13,56.25,14
20091101|2009-04-29 13:30,29,56.31,56.4,56.31,56.4,3
20091101|2009-04-30 02:00,30,56.88,56.91,56.84,56.91,5
20091101|2009-04-30 03:00,30,56.64,56.8,56.61,56.78,12
20091101|2009-04-30 03:30,30,56.77,56.77,56.65,56.65,2
20091101|2009-04-30 04:00,30,56.78,56.83,56.77,56.77,15
20091101|2009-04-30 04:30,30,56.66,56.66,56.61,56.61,3
20091101|2009-04-30 05:00,30,56.61,56.75,56.61,56.75,8
20091101|2009-04-30 05:30,30,56.75,56.76,56.74,56.76,18
20091101|2009-04-30 07:30,30,56.37,56.48,56.37,56.48,2
20091101|2009-04-30 08:00,30,56.44,56.44,55.59,55.65,40
20091101|2009-04-30 08:30,30,56.12,56.12,56.1,56.1,9
20091101|2009-04-30 09:00,30,56.08,56.08,56.08,56.08,1
20091101|2009-04-30 09:30,30,56.57,56.57,56.57,56.57,4
20091101|2009-04-30 10:00,30,56.76,56.76,56.76,56.76,1
20091101|2009-04-30 10:30,30,56.33,56.33,56.26,56.26,12
20091101|2009-04-30 11:30,30,56.1,56.1,56.1,56.1,2
20091101|2009-04-30 12:00,30,56.04,56.05,55.79,55.79,10
20091101|2009-04-30 12:30,30,56.12,56.35,56.12,56.35,5
20091101|2009-04-30 13:00,30,56.33,56.33,56.18,56.31,14
20091101|2009-05-01 04:00,1,55.6,55.64,55.6,55.64,8
20091101|2009-05-01 05:30,1,56.05,56.15,56.05,56.15,103
20091101|2009-05-01 06:00,1,56.11,56.11,56.11,56.11,1
20091101|2009-05-01 06:30,1,56.02,56.02,56.02,56.02,11
20091101|2009-05-01 07:00,1,56.34,56.69,56.34,56.65,22
20091101|2009-05-01 07:30,1,56.65,56.67,56.65,56.67,2
20091101|2009-05-01 08:00,1,57.12,57.13,57.12,57.13,3
20091101|2009-05-01 08:30,1,57.17,57.57,57.15,57.48,24
20091101|2009-05-01 09:00,1,57.49,57.49,57.23,57.24,17
20091101|2009-05-01 09:30,1,57.35,57.86,57.35,57.86,25
20091101|2009-05-01 10:00,1,57.61,58.58,57.61,58.41,15
20091101|2009-05-01 10:30,1,58.1,58.1,58.1,58.1,3
20091101|2009-05-01 11:00,1,58.19,58.19,58.19,58.19,1
20091101|2009-05-01 11:30,1,58.31,58.31,58.31,58.31,3
20091101|2009-05-01 12:00,1,58.44,58.44,58.41,58.41,2
20091101|2009-05-01 13:00,1,58.63,58.86,58.63,58.76,17
20091101|2009-05-01 13:30,1,58.39,58.44,58.3,58.3,14
20091101|2009-05-01 15:30,1,58.15,58.15,58.13,58.13,6
20091101|2009-05-04 04:00,4,59.11,59.11,59.11,59.11,1
20091101|2009-05-04 06:00,4,58.49,58.51,58.49,58.51,9
20091101|2009-05-04 06:30,4,58.42,58.42,58.42,58.42,1
20091101|2009-05-04 07:30,4,58.55,58.57,58.55,58.57,2
20091101|2009-05-04 08:00,4,59.27,59.43,59.06,59.15,72
20091101|2009-05-04 08:30,4,59.29,59.57,59.29,59.57,10
20091101|2009-05-04 09:00,4,59.65,59.72,59.65,59.72,23
20091101|2009-05-04 09:30,4,59.69,59.81,59.62,59.62,20
20091101|2009-05-04 10:00,4,59.66,59.83,59.62,59.71,28
20091101|2009-05-04 10:30,4,59.59,59.59,59.59,59.59,2
20091101|2009-05-04 11:00,4,59.71,59.73,59.71,59.73,16
20091101|2009-05-04 11:30,4,59.78,59.85,59.78,59.85,18
20091101|2009-05-04 12:00,4,59.73,59.77,59.72,59.72,22
20091101|2009-05-04 12:30,4,60.12,60.13,60.01,60.07,15
20091101|2009-05-04 13:00,4,60.26,60.63,60.21,60.63,69
20091101|2009-05-04 13:30,4,60.57,60.57,60.53,60.53,5
20091101|2009-05-05 03:30,5,59.93,60.15,59.93,60.15,9
20091101|2009-05-05 04:00,5,60.46,60.55,60.44,60.44,8
20091101|2009-05-05 05:00,5,60.2,60.5,60.2,60.5,17
20091101|2009-05-05 05:30,5,60.46,60.46,60.42,60.42,19
20091101|2009-05-05 06:00,5,60.38,60.38,60.22,60.22,26
20091101|2009-05-05 06:30,5,59.99,59.99,59.98,59.98,6
20091101|2009-05-05 07:00,5,60.18,60.22,60.18,60.22,10
20091101|2009-05-05 07:30,5,60.41,60.78,60.4,60.78,71
20091101|2009-05-05 08:00,5,60.53,60.53,60.26,60.29,19
20091101|2009-05-05 08:30,5,60.4,60.43,60.19,60.36,27
20091101|2009-05-05 09:00,5,60.49,60.49,60.33,60.33,2
20091101|2009-05-05 09:30,5,60.05,60.31,60.05,60.31,26
20091101|2009-05-05 10:00,5,59.76,59.76,59.76,59.76,3
20091101|2009-05-05 10:30,5,60.15,60.26,60.01,60.03,26
20091101|2009-05-05 11:00,5,60,60.14,59.92,59.97,57
20091101|2009-05-05 11:30,5,60.06,60.09,60.04,60.04,11
20091101|2009-05-05 12:00,5,60.29,60.31,60.27,60.27,3
20091101|2009-05-05 12:30,5,60.15,60.15,60.15,60.15,9
20091101|2009-05-05 13:00,5,60.26,60.26,60.04,60.04,5
20091101|2009-05-05 14:00,5,59.74,59.74,59.69,59.7,5
20091101|2009-05-06 02:30,6,60.1,60.28,60.1,60.27,6
20091101|2009-05-06 03:00,6,60.25,60.25,60.25,60.25,2
20091101|2009-05-06 03:30,6,60.11,60.11,60.11,60.11,1
20091101|2009-05-06 05:00,6,60.13,60.15,60.13,60.13,3
20091101|2009-05-06 05:30,6,59.91,59.95,59.9,59.94,4
20091101|2009-05-06 06:00,6,59.89,59.89,59.85,59.85,17
20091101|2009-05-06 07:00,6,60.16,60.26,60.16,60.26,25
20091101|2009-05-06 07:30,6,60.28,60.54,60.21,60.54,49
20091101|2009-05-06 08:00,6,60.65,60.95,60.65,60.95,63
20091101|2009-05-06 08:30,6,60.85,60.85,60.54,60.85,46
20091101|2009-05-06 09:00,6,60.74,60.78,60.48,60.48,22
20091101|2009-05-06 09:30,6,60.79,61.02,60.71,60.88,12
20091101|2009-05-06 10:00,6,60.94,61.01,60.62,60.62,14
20091101|2009-05-06 11:00,6,60.98,61.6,60.98,61.31,52
20091101|2009-05-06 11:30,6,61.35,61.35,61.35,61.35,1
20091101|2009-05-06 12:00,6,61.23,61.23,61.23,61.23,1
20091101|2009-05-06 12:30,6,61.43,61.5,61.42,61.42,25
20091101|2009-05-06 13:00,6,61.52,61.6,61.33,61.6,31
20091101|2009-05-06 13:30,6,61.51,61.51,61.43,61.43,28
20091101|2009-05-07 03:00,7,62.54,62.66,62.54,62.65,4
20091101|2009-05-07 03:30,7,62.53,62.53,62.49,62.52,4
20091101|2009-05-07 04:00,7,62.47,62.47,62.33,62.35,3
20091101|2009-05-07 04:30,7,62.64,62.64,62.64,62.64,1
20091101|2009-05-07 05:30,7,62.8,62.8,62.72,62.72,14
20091101|2009-05-07 06:00,7,62.82,62.98,62.82,62.92,38
20091101|2009-05-07 06:30,7,62.93,62.93,62.88,62.88,2
20091101|2009-05-07 07:00,7,62.75,62.75,62.75,62.75,1
20091101|2009-05-07 07:30,7,62.64,62.64,62.58,62.58,5
20091101|2009-05-07 08:00,7,62.84,63.02,62.82,63,73
20091101|2009-05-07 08:30,7,62.76,63.07,62.76,62.8,19
20091101|2009-05-07 09:00,7,62.52,62.52,62.44,62.44,4
20091101|2009-05-07 09:30,7,61.84,62.25,61.84,62.25,55
20091101|2009-05-07 10:00,7,61.89,61.92,61.61,61.82,73
20091101|2009-05-07 10:30,7,61.84,62.16,61.73,62.16,54
20091101|2009-05-07 11:30,7,62.22,62.26,62.22,62.24,12
20091101|2009-05-07 12:00,7,61.83,61.83,61.83,61.83,1
20091101|2009-05-07 12:30,7,61.51,61.51,60.7,61.18,38
20091101|2009-05-07 13:00,7,61.02,61.69,60.69,61.63,50
20091101|2009-05-07 13:30,7,61.45,61.45,61.28,61.42,3
20091101|2009-05-08 04:30,8,62.42,62.42,62.42,62.42,1
20091101|2009-05-08 05:00,8,62.31,62.31,62.19,62.19,12
20091101|2009-05-08 05:30,8,62.49,62.59,62.49,62.59,7
20091101|2009-05-08 06:00,8,62.64,62.68,62.6,62.66,38
20091101|2009-05-08 06:30,8,62.81,62.81,62.81,62.81,2
20091101|2009-05-08 07:30,8,62.44,62.83,62.41,62.82,25
20091101|2009-05-08 08:00,8,62.78,62.78,62.31,62.36,177
20091101|2009-05-08 08:30,8,62.36,62.41,62.09,62.19,219
20091101|2009-05-08 09:00,8,62.13,62.14,61.85,62.05,24
20091101|2009-05-08 09:30,8,62.11,62.12,62.09,62.09,10
20091101|2009-05-08 10:00,8,61.94,62.02,61.79,61.92,96
20091101|2009-05-08 10:30,8,61.9,62.06,61.68,62.05,140
20091101|2009-05-08 11:00,8,62.02,62.32,62.02,62.32,11
20091101|2009-05-08 12:00,8,62.57,62.57,62.57,62.57,2
20091101|2009-05-08 12:30,8,62.46,62.82,62.46,62.56,59
20091101|2009-05-08 13:00,8,62.81,63.02,62.75,62.97,34
20091101|2009-05-08 13:30,8,62.92,62.92,62.88,62.9,5
20091101|2009-05-11 01:30,11,62.44,62.44,62.44,62.44,1
20091101|2009-05-11 04:00,11,61.75,61.84,61.75,61.84,9
20091101|2009-05-11 07:00,11,61.3,61.3,61.13,61.13,2
20091101|2009-05-11 07:30,11,61.62,61.86,61.55,61.86,6
20091101|2009-05-11 08:30,11,61.82,61.82,61.67,61.67,19
20091101|2009-05-11 09:00,11,62.04,62.47,61.97,62.46,49
20091101|2009-05-11 09:30,11,62.41,62.68,62.41,62.68,8
20091101|2009-05-11 10:00,11,62.04,62.06,62.04,62.06,6
20091101|2009-05-11 10:30,11,61.91,61.91,61.89,61.89,3
20091101|2009-05-11 11:00,11,61.99,61.99,61.99,61.99,1
20091101|2009-05-11 13:00,11,62.26,62.78,62.26,62.66,38
20091101|2009-05-12 02:30,12,63.05,63.05,63.05,63.05,5
20091101|2009-05-12 03:30,12,63.02,63.02,63.01,63.01,3
20091101|2009-05-12 04:00,12,63.2,63.38,63.2,63.38,20
20091101|2009-05-12 05:00,12,62.99,62.99,62.98,62.98,3
20091101|2009-05-12 06:30,12,63.48,63.48,63.43,63.48,32
20091101|2009-05-12 07:00,12,63.65,63.65,63.64,63.64,43
20091101|2009-05-12 07:30,12,63.65,63.74,63.65,63.68,15
20091101|2009-05-12 08:00,12,63.32,63.32,63.13,63.29,16
20091101|2009-05-12 08:30,12,63.06,63.06,62.98,62.98,3
20091101|2009-05-12 09:00,12,62.83,62.83,62.8,62.8,6
20091101|2009-05-12 09:30,12,62.77,62.77,62.77,62.77,1
20091101|2009-05-12 10:30,12,62.67,62.67,62.47,62.47,3
20091101|2009-05-12 11:00,12,62.67,62.67,62.24,62.24,5
20091101|2009-05-12 11:30,12,62.3,62.54,62.24,62.54,22
20091101|2009-05-12 12:00,12,62.84,62.85,62.84,62.85,4
20091101|2009-05-12 12:30,12,62.96,62.97,62.96,62.96,51
20091101|2009-05-12 13:00,12,62.89,63.1,62.89,62.99,19
20091101|2009-05-12 13:30,12,62.94,63.05,62.83,63.04,5
20091101|2009-05-13 02:00,13,63.59,63.65,63.59,63.65,7
20091101|2009-05-13 02:30,13,63.46,63.46,63.43,63.45,3
20091101|2009-05-13 03:00,13,63.39,63.39,63.39,63.39,3
20091101|2009-05-13 03:30,13,63.44,63.44,63.44,63.44,1
20091101|2009-05-13 04:00,13,63.49,63.51,63.49,63.51,2
20091101|2009-05-13 04:30,13,63.42,63.43,63.42,63.43,2
20091101|2009-05-13 05:00,13,63.11,63.11,63.11,63.11,2
20091101|2009-05-13 05:30,13,63.06,63.06,63.06,63.06,1
20091101|2009-05-13 06:30,13,62.76,62.82,62.76,62.82,3
20091101|2009-05-13 07:00,13,62.97,62.97,62.97,62.97,20
20091101|2009-05-13 07:30,13,62.73,62.74,62.5,62.5,14
20091101|2009-05-13 08:00,13,62.45,62.45,62.44,62.44,18
20091101|2009-05-13 08:30,13,62.45,62.45,62.45,62.45,1
20091101|2009-05-13 09:00,13,62.86,62.86,62.86,62.86,1
20091101|2009-05-13 09:30,13,63.42,63.42,62.84,62.84,57
20091101|2009-05-13 10:00,13,62.93,63.14,62.84,62.84,63
20091101|2009-05-13 10:30,13,62.8,62.8,62.68,62.69,5
20091101|2009-05-13 11:00,13,62.71,62.71,62.71,62.71,7
20091101|2009-05-13 11:30,13,62.76,62.76,62.76,62.76,13
20091101|2009-05-13 12:00,13,62.23,62.4,62.16,62.19,54
20091101|2009-05-13 12:30,13,62,62.6,62,62.6,19
20091101|2009-05-13 13:00,13,62.1,62.25,62.1,62.23,8
20091101|2009-05-13 13:30,13,62.35,62.35,62.35,62.35,2
20091101|2009-05-14 02:30,14,62.03,62.03,62.03,62.03,1
20091101|2009-05-14 03:00,14,61.45,61.55,61.45,61.55,8
20091101|2009-05-14 05:30,14,61.27,61.27,61.13,61.14,57
20091101|2009-05-14 06:00,14,61.45,61.46,61.45,61.45,6
20091101|2009-05-14 06:30,14,61.36,61.54,61.33,61.54,24
20091101|2009-05-14 07:00,14,61.49,61.49,61.44,61.48,11
20091101|2009-05-14 07:30,14,61.37,61.6,61.21,61.57,44
20091101|2009-05-14 08:00,14,61.78,61.84,61.71,61.81,37
20091101|2009-05-14 08:30,14,61.86,61.89,61.55,61.55,35
20091101|2009-05-14 09:00,14,61.8,61.8,61.49,61.49,31
20091101|2009-05-14 09:30,14,61.76,61.76,61.45,61.53,105
20091101|2009-05-14 10:30,14,61.48,61.48,61.39,61.46,35
20091101|2009-05-14 11:00,14,61.83,61.92,61.83,61.92,2
20091101|2009-05-14 11:30,14,61.8,61.88,61.8,61.88,2
20091101|2009-05-14 12:30,14,62.02,62.02,61.9,61.9,29
20091101|2009-05-14 13:00,14,62.4,62.88,62.4,62.88,26
20091101|2009-05-14 13:30,14,62.58,62.58,62.51,62.51,13
20091101|2009-05-15 02:00,15,62.38,62.38,62.38,62.38,1
20091101|2009-05-15 03:30,15,62.42,62.45,62.42,62.45,2
20091101|2009-05-15 04:00,15,62.36,62.36,62.36,62.36,1
20091101|2009-05-15 04:30,15,62.1,62.1,62.08,62.08,9
20091101|2009-05-15 05:00,15,61.84,61.86,61.72,61.72,8
20091101|2009-05-15 05:30,15,61.8,61.83,61.8,61.83,11
20091101|2009-05-15 06:00,15,61.61,61.62,61.61,61.61,9
20091101|2009-05-15 06:30,15,61.45,61.45,61.36,61.39,4
20091101|2009-05-15 07:00,15,61.22,61.53,61.19,61.38,110
20091101|2009-05-15 07:30,15,61.48,61.48,61.48,61.48,2
20091101|2009-05-15 08:00,15,61.7,61.7,61.49,61.49,13
20091101|2009-05-15 08:30,15,61.87,61.9,61.87,61.9,5
20091101|2009-05-15 09:30,15,61.82,61.82,61.82,61.82,1
20091101|2009-05-15 10:00,15,61.76,61.76,61.49,61.49,37
20091101|2009-05-15 10:30,15,61.49,61.49,61.25,61.26,54
20091101|2009-05-15 11:00,15,61.1,61.1,60.74,60.74,35
20091101|2009-05-15 11:30,15,60.48,60.48,60.12,60.12,45
20091101|2009-05-15 12:00,15,60.19,60.47,60.18,60.29,26
20091101|2009-05-15 12:30,15,60.54,60.54,60.54,60.54,1
20091101|2009-05-15 13:00,15,60.3,60.65,59.97,59.97,34
20091101|2009-05-15 13:30,15,60.27,60.31,60.27,60.31,18
20091101|2009-05-18 03:30,18,60.38,60.38,60.38,60.38,5
20091101|2009-05-18 04:30,18,60.63,60.64,60.63,60.63,4
20091101|2009-05-18 05:00,18,60.78,60.95,60.75,60.95,24
20091101|2009-05-18 06:00,18,60.94,60.94,60.94,60.94,2
20091101|2009-05-18 06:30,18,61.16,61.18,61.16,61.18,2
20091101|2009-05-18 07:00,18,61.12,61.24,61.12,61.24,9
20091101|2009-05-18 07:30,18,61.57,61.57,61.57,61.57,1
20091101|2009-05-18 08:00,18,61.99,62.04,61.66,61.66,10
20091101|2009-05-18 08:30,18,61.47,61.52,61.47,61.52,6
20091101|2009-05-18 09:00,18,61.58,61.58,61.58,61.58,1
20091101|2009-05-18 09:30,18,61.77,61.8,61.77,61.78,18
20091101|2009-05-18 10:30,18,61.56,61.75,61.56,61.67,4
20091101|2009-05-18 11:30,18,62.09,62.2,62.09,62.17,14
20091101|2009-05-18 12:00,18,62.34,62.47,62.19,62.19,31
20091101|2009-05-18 12:30,18,62.11,62.11,62.11,62.11,1
20091101|2009-05-18 13:00,18,62.73,62.73,62.32,62.45,4
20091101|2009-05-18 13:30,18,62.48,62.48,62.48,62.48,1
20091101|2009-05-19 02:00,19,63.48,63.48,63.48,63.48,1
20091101|2009-05-19 04:00,19,63.48,63.51,63.19,63.19,17
20091101|2009-05-19 04:30,19,63.14,63.14,63.04,63.04,9
20091101|2009-05-19 05:30,19,63.03,63.14,62.98,63.11,15
20091101|2009-05-19 06:30,19,62.72,62.72,62.67,62.67,2
20091101|2009-05-19 07:00,19,62.99,63.07,62.94,63.07,18
20091101|2009-05-19 07:30,19,63.09,63.09,62.48,62.65,16
20091101|2009-05-19 08:00,19,62.47,62.84,62.39,62.84,45
20091101|2009-05-19 08:30,19,62.81,62.88,62.03,62.03,13
20091101|2009-05-19 09:00,19,62.1,62.4,62.05,62.38,44
20091101|2009-05-19 09:30,19,62.54,62.68,62.48,62.55,17
20091101|2009-05-19 10:00,19,62,62.16,61.93,62.16,8
20091101|2009-05-19 10:30,19,62.31,62.41,62.3,62.41,8
20091101|2009-05-19 11:00,19,62.39,62.9,62.39,62.9,17
20091101|2009-05-19 11:30,19,62.78,62.78,62.78,62.78,2
20091101|2009-05-19 12:00,19,62.53,63.08,62.53,63.08,8
20091101|2009-05-19 13:00,19,62.8,62.94,62.8,62.92,7
20091101|2009-05-20 02:30,20,63.36,63.36,63.36,63.36,1
20091101|2009-05-20 03:00,20,63.3,63.31,63.3,63.31,2
20091101|2009-05-20 03:30,20,63.33,63.34,63.33,63.34,3
20091101|2009-05-20 04:00,20,63.35,63.35,63.35,63.35,1
20091101|2009-05-20 04:30,20,63.37,63.37,63.19,63.19,12
20091101|2009-05-20 05:00,20,63.21,63.22,63.01,63.22,47
20091101|2009-05-20 05:30,20,63.29,63.29,63.29,63.29,1
20091101|2009-05-20 07:30,20,63.36,63.39,63.34,63.34,11
20091101|2009-05-20 08:00,20,63.39,63.9,63.39,63.9,64
20091101|2009-05-20 08:30,20,63.9,64.05,63.76,64.04,82
20091101|2009-05-20 09:00,20,64.15,64.2,63.99,64.17,83
20091101|2009-05-20 09:30,20,64.17,64.44,63.86,63.97,166
20091101|2009-05-20 10:00,20,63.78,63.89,63.61,63.89,136
20091101|2009-05-20 10:30,20,63.88,63.88,63.88,63.88,1
20091101|2009-05-20 12:00,20,63.71,63.91,63.59,63.91,68
20091101|2009-05-20 12:30,20,64.29,64.29,64.29,64.29,1
20091101|2009-05-20 13:00,20,64.07,64.3,64.06,64.25,25
20091101|2009-05-20 13:30,20,64.2,64.41,64.2,64.41,6
20091101|2009-05-20 14:30,20,64.03,64.03,64.03,64.03,1
20091101|2009-05-21 03:30,21,63.32,63.33,63.28,63.28,10
20091101|2009-05-21 04:00,21,62.94,62.94,62.94,62.94,1
20091101|2009-05-21 04:30,21,62.92,63.07,62.92,63.07,60
20091101|2009-05-21 05:00,21,63.03,63.13,63.03,63.1,15
20091101|2009-05-21 05:30,21,63.24,63.24,63.23,63.23,7
20091101|2009-05-21 06:30,21,63.16,63.16,63.16,63.16,1
20091101|2009-05-21 08:00,21,63.01,63.04,63,63.03,5
20091101|2009-05-21 08:30,21,63.08,63.08,63.08,63.08,1
20091101|2009-05-21 09:00,21,63,63,63,63,3
20091101|2009-05-21 09:30,21,62.69,62.69,62.69,62.69,1
20091101|2009-05-21 10:00,21,62.6,62.94,62.6,62.84,35
20091101|2009-05-21 10:30,21,63.34,63.34,63.27,63.27,2
20091101|2009-05-21 11:00,21,63.37,63.37,63.12,63.12,7
20091101|2009-05-21 11:30,21,63.76,63.79,63.73,63.79,105
20091101|2009-05-21 13:00,21,63.62,63.71,63.43,63.71,24
20091101|2009-05-21 13:30,21,63.68,63.68,63.56,63.56,9
20091101|2009-05-21 14:00,21,63.76,63.76,63.76,63.76,6
20091101|2009-05-22 02:00,22,64.23,64.25,64.23,64.25,5
20091101|2009-05-22 03:30,22,64.06,64.07,64.06,64.07,6
20091101|2009-05-22 04:00,22,64.27,64.27,64.27,64.27,8
20091101|2009-05-22 04:30,22,63.99,63.99,63.99,63.99,1
20091101|2009-05-22 05:00,22,64.08,64.16,64.08,64.12,5
20091101|2009-05-22 05:30,22,64.12,64.12,64.12,64.12,1
20091101|2009-05-22 06:00,22,63.99,63.99,63.99,63.99,1
20091101|2009-05-22 06:30,22,64.16,64.37,64.16,64.37,15
20091101|2009-05-22 07:00,22,64.48,64.56,64.48,64.56,6
20091101|2009-05-22 07:30,22,64.41,64.46,64.24,64.24,121
20091101|2009-05-22 08:00,22,64.3,64.31,63.87,63.87,123
20091101|2009-05-22 09:00,22,63.74,63.74,63.74,63.74,6
20091101|2009-05-22 09:30,22,63.79,63.79,63.68,63.68,3
20091101|2009-05-22 10:30,22,63.51,63.53,63.5,63.53,3
20091101|2009-05-22 12:00,22,63.88,63.88,63.88,63.88,1
20091101|2009-05-22 12:30,22,63.94,63.94,63.94,63.94,2
20091101|2009-05-22 13:00,22,63.8,64.3,63.8,64.3,22
20091101|2009-05-22 13:30,22,64.22,64.22,64.19,64.19,24
20091101|2009-05-25 02:30,25,63.88,63.88,63.88,63.88,1
20091101|2009-05-25 10:00,25,63.8,63.8,63.8,63.8,1
20091101|2009-05-26 03:00,26,63.03,63.09,63.03,63.04,33
20091101|2009-05-26 03:30,26,62.95,62.95,62.95,62.95,1
20091101|2009-05-26 04:00,26,62.43,62.49,62.29,62.47,24
20091101|2009-05-26 04:30,26,62.52,62.59,62.52,62.59,17
20091101|2009-05-26 05:00,26,62.56,62.56,62.55,62.55,7
20091101|2009-05-26 05:30,26,62.56,62.57,62.56,62.57,4
20091101|2009-05-26 06:00,26,63.27,63.27,63.27,63.27,2
20091101|2009-05-26 07:00,26,63.5,63.5,63.5,63.5,1
20091101|2009-05-26 07:30,26,63.5,63.5,63.26,63.26,4
20091101|2009-05-26 08:00,26,62.92,63.05,62.69,62.72,13
20091101|2009-05-26 08:30,26,62.9,63.22,62.9,63.07,5
20091101|2009-05-26 09:00,26,64.04,64.31,64.02,64.31,29
20091101|2009-05-26 09:30,26,64.3,64.32,64.21,64.24,20
20091101|2009-05-26 11:00,26,64.09,64.09,64.03,64.03,5
20091101|2009-05-26 11:30,26,64.32,64.32,64.32,64.32,2
20091101|2009-05-26 12:30,26,64.33,64.36,64.31,64.31,46
20091101|2009-05-26 13:00,26,64.42,64.48,64.29,64.4,36
20091101|2009-05-26 13:30,26,64.7,64.7,64.6,64.6,9
20091101|2009-05-26 14:00,26,64.52,64.57,64.52,64.57,3
20091101|2009-05-27 02:30,27,65.09,65.09,64.94,64.94,4
20091101|2009-05-27 03:00,27,65.24,65.4,65.24,65.4,2
20091101|2009-05-27 03:30,27,65.4,65.4,65.4,65.4,2
20091101|2009-05-27 04:00,27,65.25,65.25,65.18,65.18,6
20091101|2009-05-27 04:30,27,65.37,65.37,65.37,65.37,1
20091101|2009-05-27 06:00,27,65.3,65.3,64.95,64.96,23
20091101|2009-05-27 06:30,27,64.89,64.89,64.84,64.84,2
20091101|2009-05-27 07:00,27,64.89,64.89,64.89,64.89,1
20091101|2009-05-27 08:00,27,64.94,65.22,64.83,65.22,23
20091101|2009-05-27 08:30,27,65.38,65.38,65.06,65.25,30
20091101|2009-05-27 09:00,27,64.85,64.86,64.85,64.86,13
20091101|2009-05-27 09:30,27,64.8,64.8,64.8,64.8,1
20091101|2009-05-27 10:00,27,64.99,65.12,64.76,65.12,29
20091101|2009-05-27 10:30,27,65.2,65.28,65.16,65.23,15
20091101|2009-05-27 11:00,27,65.32,65.81,65.31,65.81,23
20091101|2009-05-27 11:30,27,65.87,65.87,65.49,65.56,30
20091101|2009-05-27 12:00,27,65.76,65.76,65.76,65.76,1
20091101|2009-05-27 12:30,27,65.58,65.6,65.34,65.53,15
20091101|2009-05-27 13:00,27,65.4,65.83,65.4,65.8,24
20091101|2009-05-27 13:30,27,65.62,65.62,65.62,65.62,1
20091101|2009-05-27 14:30,27,65.43,65.43,65.43,65.43,1
20091101|2009-05-27 15:30,27,65.33,65.33,65.32,65.32,2
20091101|2009-05-28 03:00,28,65.42,65.44,65.31,65.44,11
20091101|2009-05-28 04:00,28,65.68,65.71,65.68,65.7,27
20091101|2009-05-28 05:30,28,65.74,65.74,65.74,65.74,1
20091101|2009-05-28 06:00,28,65.91,66.22,65.91,65.96,8
20091101|2009-05-28 06:30,28,66.05,66.05,66.05,66.05,4
20091101|2009-05-28 07:00,28,65.62,65.67,65.62,65.67,4
20091101|2009-05-28 07:30,28,65.96,66.12,65.85,65.86,30
20091101|2009-05-28 08:00,28,66.12,66.12,66,66.08,49
20091101|2009-05-28 08:30,28,66.38,66.45,66.35,66.45,9
20091101|2009-05-28 09:00,28,66.4,66.4,66.34,66.34,22
20091101|2009-05-28 09:30,28,66.69,66.72,66.54,66.54,19
20091101|2009-05-28 10:00,28,66.93,67.13,66.87,67.07,48
20091101|2009-05-28 10:30,28,67.06,67.07,67.06,67.07,3
20091101|2009-05-28 11:30,28,66.91,66.91,66.81,66.81,4
20091101|2009-05-28 12:00,28,67.52,67.52,67.52,67.52,1
20091101|2009-05-28 12:30,28,67.47,67.5,67.33,67.35,52
20091101|2009-05-28 13:00,28,67.49,67.74,67.45,67.48,34
20091101|2009-05-28 13:30,28,67.48,67.48,67.37,67.37,40
20091101|2009-05-28 14:00,28,67.43,67.46,67.43,67.46,4
20091101|2009-05-29 02:30,29,68.11,68.15,68.11,68.15,5
20091101|2009-05-29 03:00,29,68.08,68.08,68.08,68.08,1
20091101|2009-05-29 03:30,29,68.16,68.16,68.16,68.16,1
20091101|2009-05-29 04:00,29,68.37,68.37,68.37,68.37,1
20091101|2009-05-29 04:30,29,68.41,68.41,68.37,68.37,25
20091101|2009-05-29 05:00,29,68.37,68.64,68.37,68.64,3
20091101|2009-05-29 05:30,29,68.76,68.76,68.76,68.76,2
20091101|2009-05-29 06:30,29,68.66,68.66,68.66,68.66,5
20091101|2009-05-29 07:00,29,68.75,68.82,68.61,68.61,74
20091101|2009-05-29 07:30,29,68.6,68.6,68.6,68.6,4
20091101|2009-05-29 08:00,29,68.42,68.85,68.41,68.85,45
20091101|2009-05-29 08:30,29,68.8,68.8,68.5,68.5,3
20091101|2009-05-29 09:00,29,68.36,68.56,68.36,68.53,23
20091101|2009-05-29 09:30,29,68.37,68.57,68.37,68.57,19
20091101|2009-05-29 10:00,29,68.65,68.71,68.64,68.66,43
20091101|2009-05-29 11:00,29,68.65,68.65,68.65,68.65,8
20091101|2009-05-29 11:30,29,68.4,68.4,68.36,68.36,10
20091101|2009-05-29 12:00,29,68.6,68.6,67.7,67.7,18
20091101|2009-05-29 12:30,29,67.87,68.12,67.87,68.12,66
20091101|2009-05-29 13:00,29,68.11,68.75,68.11,68.7,99
20091101|2009-05-29 13:30,29,68.53,68.53,68.53,68.53,1
20091101|2009-06-01 03:30,1,70.38,70.38,70.36,70.36,10
20091101|2009-06-01 04:00,1,70.24,70.24,69.97,69.99,16
20091101|2009-06-01 04:30,1,70.15,70.15,70.15,70.15,2
20091101|2009-06-01 05:00,1,70.39,70.56,70.36,70.37,142
20091101|2009-06-01 06:00,1,70.39,70.39,70.26,70.26,2
20091101|2009-06-01 07:00,1,70.16,70.21,70.12,70.21,13
20091101|2009-06-01 07:30,1,70.37,70.43,70.14,70.15,57
20091101|2009-06-01 08:00,1,70.24,70.24,70.08,70.08,4
20091101|2009-06-01 08:30,1,69.95,70.26,69.88,70.03,31
20091101|2009-06-01 09:00,1,70.22,70.36,69.98,69.98,52
20091101|2009-06-01 09:30,1,69.89,69.9,69.89,69.9,2
20091101|2009-06-01 10:00,1,69.95,70.06,69.84,70.06,157
20091101|2009-06-01 10:30,1,70.07,70.35,70,70.34,35
20091101|2009-06-01 11:00,1,70.47,70.47,70.32,70.38,7
20091101|2009-06-01 11:30,1,70.58,70.59,70.28,70.28,33
20091101|2009-06-01 12:00,1,70.41,70.45,70.38,70.41,78
20091101|2009-06-01 12:30,1,70.5,70.6,70.5,70.6,22
20091101|2009-06-01 13:00,1,70.96,70.96,70.96,70.96,1
20091101|2009-06-02 02:00,2,70.41,70.41,70.41,70.41,3
20091101|2009-06-02 05:00,2,70.46,70.5,70.43,70.43,9
20091101|2009-06-02 05:30,2,70.48,70.73,70.48,70.73,15
20091101|2009-06-02 06:00,2,70.73,70.73,70.52,70.52,8
20091101|2009-06-02 07:00,2,70.49,70.49,70.42,70.48,30
20091101|2009-06-02 07:30,2,70.29,70.7,70.29,70.7,9
20091101|2009-06-02 08:00,2,70.67,70.67,70.4,70.45,24
20091101|2009-06-02 08:30,2,70.49,70.6,70.46,70.6,5
20091101|2009-06-02 09:00,2,71.15,71.15,70.87,70.96,10
20091101|2009-06-02 09:30,2,71.08,71.17,71.04,71.07,9
20091101|2009-06-02 10:00,2,71.07,71.15,71.01,71.01,40
20091101|2009-06-02 10:30,2,70.87,71,70.83,71,69
20091101|2009-06-02 11:00,2,70.73,70.73,70.72,70.73,14
20091101|2009-06-02 11:30,2,71.04,71.14,71.04,71.14,3
20091101|2009-06-02 12:30,2,71.23,71.23,71.19,71.19,46
20091101|2009-06-02 13:00,2,71.53,71.79,71.53,71.75,9
20091101|2009-06-02 13:30,2,71.51,71.66,71.5,71.66,12
20091101|2009-06-03 02:30,3,71.54,71.54,71.54,71.54,1
20091101|2009-06-03 03:00,3,71.44,71.44,71.16,71.16,31
20091101|2009-06-03 03:30,3,71.49,71.49,71,71.1,17
20091101|2009-06-03 06:00,3,70.88,70.88,70.88,70.88,1
20091101|2009-06-03 06:30,3,70.99,71.07,70.99,71.07,7
20091101|2009-06-03 07:00,3,70.9,70.9,70.85,70.85,18
20091101|2009-06-03 07:30,3,70.61,70.61,70.61,70.61,1
20091101|2009-06-03 08:30,3,70.93,71.03,70.93,71.03,16
20091101|2009-06-03 09:00,3,70.92,71.06,70.92,71.06,3
20091101|2009-06-03 09:30,3,71.03,71.03,70.45,70.45,45
20091101|2009-06-03 10:00,3,70.14,70.14,69.89,70.09,17
20091101|2009-06-03 10:30,3,70.03,70.04,69.65,69.83,57
20091101|2009-06-03 11:00,3,69.98,69.98,69.8,69.8,30
20091101|2009-06-03 11:30,3,69.52,69.52,69.15,69.15,23
20091101|2009-06-03 12:00,3,69.01,69.16,68.99,69.16,17
20091101|2009-06-03 12:30,3,69.24,69.24,68.62,68.62,53
20091101|2009-06-03 13:00,3,69.69,69.69,69.66,69.67,13
20091101|2009-06-03 13:30,3,69.56,69.64,69.56,69.62,18
20091101|2009-06-03 14:00,3,69.67,69.67,69.63,69.63,16
20091101|2009-06-03 14:30,3,69.66,69.66,69.66,69.66,20
20091101|2009-06-04 02:30,4,70.46,70.46,70.46,70.46,2
20091101|2009-06-04 03:00,4,70.47,70.47,70.47,70.47,1
20091101|2009-06-04 03:30,4,70.72,70.72,70.57,70.57,5
20091101|2009-06-04 04:00,4,70.77,70.77,70.6,70.6,7
20091101|2009-06-04 04:30,4,70.65,70.7,70.5,70.5,23
20091101|2009-06-04 05:00,4,70.57,70.64,70.53,70.54,44
20091101|2009-06-04 05:30,4,70.54,70.54,70.54,70.54,7
20091101|2009-06-04 06:00,4,70.57,70.59,70.44,70.44,10
20091101|2009-06-04 07:00,4,70.22,70.56,70.22,70.56,13
20091101|2009-06-04 07:30,4,70.85,71.15,70.85,71.1,32
20091101|2009-06-04 08:00,4,71.42,71.42,70.92,71.12,22
20091101|2009-06-04 09:30,4,71.31,71.31,71.3,71.3,3
20091101|2009-06-04 10:00,4,71.49,71.8,71.49,71.73,96
20091101|2009-06-04 10:30,4,71.6,71.77,71.6,71.73,45
20091101|2009-06-04 11:00,4,71.56,71.73,71.56,71.73,12
20091101|2009-06-04 11:30,4,71.86,72.08,71.86,72.08,7
20091101|2009-06-04 12:00,4,71.97,72.46,71.97,72.46,57
20091101|2009-06-04 12:30,4,72.33,72.5,72.26,72.5,18
20091101|2009-06-04 13:00,4,72.53,72.53,72.09,72.09,9
20091101|2009-06-04 13:30,4,71.92,71.93,71.92,71.93,3
20091101|2009-06-05 02:30,5,72.32,72.32,72.32,72.32,1
20091101|2009-06-05 03:00,5,72.38,72.38,72.38,72.38,1
20091101|2009-06-05 03:30,5,72.2,72.2,72.2,72.2,2
20091101|2009-06-05 04:00,5,72.1,72.14,71.82,71.82,24
20091101|2009-06-05 04:30,5,71.82,71.82,71.81,71.81,4
20091101|2009-06-05 05:00,5,71.75,71.75,71.57,71.57,3
20091101|2009-06-05 06:30,5,72.24,72.44,72.24,72.44,6
20091101|2009-06-05 07:00,5,72.54,72.54,72.08,72.27,22
20091101|2009-06-05 07:30,5,72.35,73.3,72.09,72.09,79
20091101|2009-06-05 08:00,5,72.12,72.12,71.54,72.06,108
20091101|2009-06-05 08:30,5,72.17,72.24,72.17,72.24,9
20091101|2009-06-05 09:00,5,71.48,71.48,71.46,71.46,4
20091101|2009-06-05 10:00,5,72.05,72.09,71.65,71.65,7
20091101|2009-06-05 10:30,5,72,72.06,72,72.06,20
20091101|2009-06-05 12:00,5,72.25,72.29,72.25,72.29,5
20091101|2009-06-05 12:30,5,72.22,72.22,72.22,72.22,1
20091101|2009-06-05 13:00,5,71.3,71.98,71.3,71.87,9
20091101|2009-06-05 13:30,5,71.81,71.85,71.8,71.85,17
20091101|2009-06-08 03:30,8,70.53,70.53,70.53,70.53,1
20091101|2009-06-08 04:00,8,70.62,70.9,70.62,70.9,4
20091101|2009-06-08 06:30,8,70.86,70.86,70.86,70.86,1
20091101|2009-06-08 07:00,8,71.08,71.19,71.08,71.19,4
20091101|2009-06-08 07:30,8,71.1,71.11,70.94,70.94,10
20091101|2009-06-08 08:00,8,71.21,71.79,71.21,71.72,13
20091101|2009-06-08 08:30,8,71.63,71.63,71.63,71.63,4
20091101|2009-06-08 09:30,8,72.03,72.03,71.76,71.76,7
20091101|2009-06-08 10:00,8,72.04,72.04,71.78,71.78,2
20091101|2009-06-08 11:00,8,71.64,71.64,71.64,71.64,1
20091101|2009-06-08 11:30,8,71.9,71.9,71.9,71.9,3
20091101|2009-06-08 12:00,8,72.3,72.3,72.3,72.3,1
20091101|2009-06-08 13:00,8,71.61,71.88,71.53,71.88,22
20091101|2009-06-08 15:00,8,72.34,72.35,72.34,72.35,7
20091101|2009-06-09 02:30,9,72.58,72.58,72.57,72.57,6
20091101|2009-06-09 03:00,9,72.7,72.7,72.48,72.51,16
20091101|2009-06-09 03:30,9,72.32,72.32,72.31,72.31,4
20091101|2009-06-09 04:00,9,72.47,72.47,72.47,72.47,1
20091101|2009-06-09 06:00,9,72.73,72.91,72.73,72.91,33
20091101|2009-06-09 06:30,9,72.85,72.86,72.8,72.84,35
20091101|2009-06-09 07:00,9,72.95,72.95,72.95,72.95,7
20091101|2009-06-09 07:30,9,73.01,73.03,72.91,72.91,4
20091101|2009-06-09 08:00,9,73,73.29,72.95,73.26,16
20091101|2009-06-09 08:30,9,73.1,73.2,72.98,72.98,28
20091101|2009-06-09 09:00,9,72.58,72.58,72.55,72.55,6
20091101|2009-06-09 09:30,9,72.94,72.94,72.9,72.9,25
20091101|2009-06-09 10:00,9,72.68,72.68,72.68,72.68,2
20091101|2009-06-09 10:30,9,72.6,72.6,72.6,72.6,1
20091101|2009-06-09 11:00,9,72.77,72.91,72.73,72.9,74
20091101|2009-06-09 12:00,9,72.79,72.79,72.78,72.78,4
20091101|2009-06-09 12:30,9,72.72,73.1,72.72,73.1,15
20091101|2009-06-09 13:00,9,72.96,72.96,72.96,72.96,7
20091101|2009-06-09 13:30,9,73.11,73.11,73.05,73.05,4
20091101|2009-06-09 14:30,9,73.06,73.06,73.06,73.06,6
20091101|2009-06-10 01:30,10,73.92,73.92,73.92,73.92,2
20091101|2009-06-10 02:00,10,73.73,73.73,73.66,73.66,27
20091101|2009-06-10 02:30,10,73.97,73.98,73.97,73.98,10
20091101|2009-06-10 03:00,10,74.07,74.19,74.07,74.19,96
20091101|2009-06-10 03:30,10,74.24,74.24,74.03,74.03,7
20091101|2009-06-10 04:00,10,74.03,74.18,74.03,74.07,11
20091101|2009-06-10 04:30,10,74.1,74.12,74.01,74.03,10
20091101|2009-06-10 05:00,10,73.99,74.01,73.97,73.97,14
20091101|2009-06-10 05:30,10,74.15,74.15,74.09,74.11,8
20091101|2009-06-10 08:00,10,73.78,73.99,73.78,73.96,40
20091101|2009-06-10 08:30,10,73.53,73.53,73.53,73.53,1
20091101|2009-06-10 09:00,10,73.55,73.91,73.55,73.91,3
20091101|2009-06-10 09:30,10,74.37,74.37,73.89,74.01,38
20091101|2009-06-10 10:00,10,73.75,73.94,73.64,73.87,4
20091101|2009-06-10 10:30,10,73.89,73.89,73.86,73.87,7
20091101|2009-06-10 11:00,10,73.97,74.15,73.97,74.15,18
20091101|2009-06-10 11:30,10,73.94,73.94,73.94,73.94,3
20091101|2009-06-10 12:00,10,73.92,73.92,73.67,73.67,9
20091101|2009-06-10 12:30,10,73.69,73.73,73.48,73.48,11
20091101|2009-06-10 13:00,10,73.56,74.25,73.56,74.25,4
20091101|2009-06-10 13:30,10,74.04,74.06,74.04,74.06,3
20091101|2009-06-10 14:00,10,74.04,74.04,74.01,74.01,7
20091101|2009-06-11 02:00,11,74.28,74.28,74.27,74.27,4
20091101|2009-06-11 03:30,11,74.84,74.84,74.84,74.84,17
20091101|2009-06-11 05:30,11,74.52,74.52,74.52,74.52,1
20091101|2009-06-11 06:00,11,74.64,74.64,74.64,74.64,10
20091101|2009-06-11 07:00,11,74.71,74.71,74.6,74.6,8
20091101|2009-06-11 07:30,11,74.88,74.91,74.42,74.47,15
20091101|2009-06-11 08:00,11,74.55,74.8,74.55,74.8,9
20091101|2009-06-11 08:30,11,74.77,74.77,74.74,74.74,8
20091101|2009-06-11 09:00,11,75.26,75.26,75.26,75.26,3
20091101|2009-06-11 09:30,11,75.36,75.36,74.87,74.87,21
20091101|2009-06-11 10:00,11,75.13,75.22,75.13,75.22,28
20091101|2009-06-11 10:30,11,75.44,75.52,75.32,75.52,47
20091101|2009-06-11 11:30,11,75.35,75.35,75.35,75.35,1
20091101|2009-06-11 12:00,11,75.54,75.54,75.54,75.54,1
20091101|2009-06-11 12:30,11,75.74,75.74,75.74,75.74,1
20091101|2009-06-11 13:00,11,75.46,75.84,75.46,75.47,46
20091101|2009-06-11 13:30,11,75.44,75.53,75.43,75.53,42
20091101|2009-06-11 14:30,11,75.44,75.44,75.43,75.43,3
20091101|2009-06-12 02:30,12,74.93,74.93,74.93,74.93,4
20091101|2009-06-12 03:00,12,74.82,75.08,74.82,75.08,2
20091101|2009-06-12 03:30,12,75.03,75.03,75.03,75.03,2
20091101|2009-06-12 04:00,12,74.82,74.83,74.5,74.5,90
20091101|2009-06-12 04:30,12,74.49,74.49,74.4,74.4,17
20091101|2009-06-12 05:30,12,74.5,74.5,74.48,74.48,9
20091101|2009-06-12 06:00,12,74.48,74.48,74.47,74.48,10
20091101|2009-06-12 06:30,12,74.13,74.46,74.11,74.46,35
20091101|2009-06-12 07:00,12,74.32,74.37,74.32,74.37,4
20091101|2009-06-12 07:30,12,74.04,74.04,73.93,73.93,18
20091101|2009-06-12 08:00,12,74.25,74.57,74.25,74.54,33
20091101|2009-06-12 08:30,12,74.57,74.72,74.46,74.68,41
20091101|2009-06-12 09:00,12,74.38,74.71,74.38,74.63,23
20091101|2009-06-12 09:30,12,74.88,74.95,74.78,74.78,27
20091101|2009-06-12 10:00,12,74.66,74.77,74.66,74.76,12
20091101|2009-06-12 10:30,12,74.76,74.8,74.63,74.63,64
20091101|2009-06-12 11:00,12,74.66,74.66,74.52,74.52,9
20091101|2009-06-12 13:00,12,74.72,75.14,74.72,74.89,7
20091101|2009-06-12 13:30,12,74.84,74.85,74.84,74.85,5
20091101|2009-06-12 14:00,12,74.99,75.02,74.99,75.02,9
20091101|2009-06-15 02:30,15,73.81,73.81,73.73,73.75,6
20091101|2009-06-15 03:30,15,74.08,74.3,74.08,74.29,7
20091101|2009-06-15 04:00,15,73.98,73.98,73.87,73.87,33
20091101|2009-06-15 05:00,15,74.12,74.29,74.12,74.29,9
20091101|2009-06-15 05:30,15,74.28,74.3,74.21,74.21,21
20091101|2009-06-15 06:00,15,74.08,74.08,74.01,74.02,11
20091101|2009-06-15 06:30,15,73.96,73.96,73.96,73.96,1
20091101|2009-06-15 07:30,15,74.75,74.75,74.75,74.75,1
20091101|2009-06-15 08:00,15,74.49,74.49,74.26,74.32,11
20091101|2009-06-15 08:30,15,73.62,73.62,73.61,73.62,26
20091101|2009-06-15 10:00,15,73.26,73.26,72.68,72.68,99
20091101|2009-06-15 10:30,15,72.93,72.93,72.73,72.73,3
20091101|2009-06-15 11:00,15,72.63,72.77,72.63,72.77,14
20091101|2009-06-15 11:30,15,72.85,72.93,72.85,72.93,14
20091101|2009-06-15 12:00,15,73,73,72.88,72.88,7
20091101|2009-06-15 12:30,15,73.06,73.06,73.06,73.06,1
20091101|2009-06-15 13:00,15,73.48,73.49,73.39,73.39,6
20091101|2009-06-16 02:30,16,73.69,73.7,73.55,73.55,19
20091101|2009-06-16 03:00,16,73.63,73.63,73.57,73.57,19
20091101|2009-06-16 03:30,16,73.75,73.75,73.75,73.75,1
20091101|2009-06-16 04:00,16,74.31,74.31,74.14,74.17,11
20091101|2009-06-16 04:30,16,74.44,74.44,74.44,74.44,1
20091101|2009-06-16 05:00,16,74.51,74.52,74.51,74.52,6
20091101|2009-06-16 06:00,16,74.76,74.76,74.76,74.76,2
20091101|2009-06-16 06:30,16,74.62,74.62,74.62,74.62,9
20091101|2009-06-16 07:00,16,74.92,74.92,74.92,74.92,3
20091101|2009-06-16 07:30,16,75.25,75.25,74.96,74.96,8
20091101|2009-06-16 08:00,16,75.22,75.43,75.22,75.42,9
20091101|2009-06-16 08:30,16,74.94,74.94,74.94,74.94,5
20091101|2009-06-16 09:00,16,74.81,75.02,74.81,75.02,3
20091101|2009-06-16 09:30,16,74.65,74.98,74.65,74.98,18
20091101|2009-06-16 10:00,16,75.03,75.03,75.03,75.03,5
20091101|2009-06-16 11:00,16,74.68,74.69,74.62,74.62,13
20091101|2009-06-16 11:30,16,74.38,74.38,73.91,73.91,3
20091101|2009-06-16 12:00,16,73.63,73.63,73.2,73.2,4
20091101|2009-06-16 12:30,16,73.52,73.52,73.43,73.43,3
20091101|2009-06-16 13:00,16,73.04,73.06,72.88,73.06,33
20091101|2009-06-16 13:30,16,73.31,73.31,73.31,73.31,1
20091101|2009-06-16 14:00,16,73.54,73.54,73.53,73.53,2
20091101|2009-06-17 03:00,17,73.58,73.58,73.36,73.36,30
20091101|2009-06-17 03:30,17,73.16,73.25,73.16,73.25,3
20091101|2009-06-17 04:30,17,73.12,73.12,73.12,73.12,1
20091101|2009-06-17 05:00,17,73.17,73.17,73.15,73.15,2
20091101|2009-06-17 05:30,17,73.09,73.09,72.82,72.82,4
20091101|2009-06-17 06:00,17,73.02,73.03,73.02,73.02,41
20091101|2009-06-17 07:00,17,72.71,72.71,72.38,72.42,58
20091101|2009-06-17 07:30,17,72.47,72.81,72.47,72.64,8
20091101|2009-06-17 08:00,17,72.87,72.87,72.61,72.66,7
20091101|2009-06-17 08:30,17,72.82,72.82,72.43,72.43,42
20091101|2009-06-17 09:00,17,72.41,72.62,72.41,72.62,8
20091101|2009-06-17 09:30,17,72.16,72.41,72.16,72.32,5
20091101|2009-06-17 10:00,17,72.68,72.78,72.67,72.78,17
20091101|2009-06-17 10:30,17,73.02,73.02,72.64,72.64,80
20091101|2009-06-17 11:00,17,72.92,73.44,72.92,73.33,86
20091101|2009-06-17 11:30,17,73.6,73.6,73.32,73.32,59
20091101|2009-06-17 12:00,17,73.16,73.16,73.16,73.16,6
20091101|2009-06-17 12:30,17,73.4,73.45,73.16,73.16,23
20091101|2009-06-17 13:00,17,73.34,74.01,73.34,73.96,129
20091101|2009-06-17 13:30,17,73.94,73.94,73.94,73.94,1
20091101|2009-06-18 03:30,18,74.36,74.36,74.25,74.25,4
20091101|2009-06-18 05:30,18,74.04,74.1,73.98,74.1,3
20091101|2009-06-18 06:30,18,73.37,73.37,73.31,73.31,2
20091101|2009-06-18 07:00,18,73.38,73.44,73.38,73.44,3
20091101|2009-06-18 07:30,18,73.91,73.93,73.7,73.7,10
20091101|2009-06-18 08:00,18,73.47,73.47,73.3,73.3,17
20091101|2009-06-18 08:30,18,73.03,73.15,73.03,73.15,11
20091101|2009-06-18 09:30,18,74,74.03,73.66,73.66,42
20091101|2009-06-18 11:00,18,74.01,74.01,74.01,74.01,48
20091101|2009-06-18 12:00,18,74.16,74.23,74.15,74.23,15
20091101|2009-06-18 12:30,18,74.11,74.19,74.11,74.19,14
20091101|2009-06-18 13:00,18,73.84,73.89,73.84,73.89,7
20091101|2009-06-18 13:30,18,73.87,73.88,73.84,73.85,26
20091101|2009-06-19 07:00,19,74.54,74.71,74.54,74.61,27
20091101|2009-06-19 07:30,19,74.63,74.63,74.55,74.55,5
20091101|2009-06-19 08:00,19,74.51,74.55,74.18,74.19,49
20091101|2009-06-19 08:30,19,74.13,74.42,74.13,74.2,82
20091101|2009-06-19 09:00,19,74.25,74.25,74.06,74.16,20
20091101|2009-06-19 09:30,19,74.22,74.29,74.22,74.29,20
20091101|2009-06-19 10:00,19,74.33,74.34,74.13,74.18,38
20091101|2009-06-19 10:30,19,74.17,74.19,74.17,74.19,3
20091101|2009-06-19 11:00,19,74.04,74.04,73.28,73.28,60
20091101|2009-06-19 11:30,19,72.9,73.09,72.9,72.98,59
20091101|2009-06-19 12:00,19,72.7,72.87,72.7,72.87,24
20091101|2009-06-19 12:30,19,72.55,72.55,72.15,72.15,20
20091101|2009-06-19 13:00,19,72.39,72.4,71.9,72.35,50
20091101|2009-06-22 02:00,22,72.06,72.06,72.06,72.06,1
20091101|2009-06-22 03:00,22,72.27,72.27,72.27,72.27,3
20091101|2009-06-22 03:30,22,72.26,72.26,72.26,72.26,13
20091101|2009-06-22 04:00,22,71.8,71.8,71.01,71.23,95
20091101|2009-06-22 04:30,22,70.93,71.01,70.91,71.01,40
20091101|2009-06-22 05:00,22,71.07,71.07,71.07,71.07,6
20091101|2009-06-22 05:30,22,71.27,71.28,71.2,71.2,22
20091101|2009-06-22 06:00,22,71.38,71.4,71.24,71.24,16
20091101|2009-06-22 06:30,22,71.29,71.33,71.29,71.33,3
20091101|2009-06-22 07:00,22,71.22,71.27,71.22,71.27,3
20091101|2009-06-22 07:30,22,70.92,70.92,70.71,70.84,26
20091101|2009-06-22 08:00,22,70.76,70.76,70.36,70.66,21
20091101|2009-06-22 08:30,22,70.54,70.54,70.19,70.2,96
20091101|2009-06-22 09:00,22,70.08,70.11,69.96,70.01,27
20091101|2009-06-22 09:30,22,69.79,69.79,69.66,69.72,24
20091101|2009-06-22 10:00,22,69.62,69.69,69.53,69.67,14
20091101|2009-06-22 10:30,22,69.74,69.74,69.45,69.45,10
20091101|2009-06-22 11:00,22,69.74,69.74,69.74,69.74,1
20091101|2009-06-22 11:30,22,69.47,69.5,69.35,69.46,17
20091101|2009-06-22 12:00,22,69.21,69.4,69.19,69.4,20
20091101|2009-06-22 12:30,22,69.43,69.66,69.4,69.66,81
20091101|2009-06-22 13:00,22,69.66,69.76,69.59,69.59,60
20091101|2009-06-22 13:30,22,69.71,69.71,69.67,69.67,2
20091101|2009-06-22 14:00,22,69.67,69.7,69.67,69.69,4
20091101|2009-06-23 02:30,23,69.53,69.53,69.53,69.53,1
20091101|2009-06-23 03:00,23,69.4,69.4,69.4,69.4,1
20091101|2009-06-23 03:30,23,69.06,69.1,68.87,69.1,71
20091101|2009-06-23 04:00,23,69.27,69.27,69.26,69.27,49
20091101|2009-06-23 04:30,23,69.35,69.35,69.35,69.35,25
20091101|2009-06-23 05:00,23,69.49,69.49,69.29,69.34,7
20091101|2009-06-23 06:00,23,69.45,69.61,69.45,69.61,15
20091101|2009-06-23 06:30,23,69.77,69.77,69.77,69.77,50
20091101|2009-06-23 07:00,23,70.01,70.56,69.98,70.56,71
20091101|2009-06-23 08:00,23,70.19,70.19,70.03,70.03,3
20091101|2009-06-23 08:30,23,69.87,70.36,69.87,70.34,10
20091101|2009-06-23 09:00,23,70.07,70.11,69.66,69.66,110
20091101|2009-06-23 09:30,23,69.46,69.46,69.25,69.3,81
20091101|2009-06-23 10:30,23,69.89,69.89,69.72,69.72,7
20091101|2009-06-23 11:00,23,70.11,70.18,70,70.12,4
20091101|2009-06-23 11:30,23,70.45,70.75,70.39,70.58,48
20091101|2009-06-23 12:00,23,70.92,71.02,70.86,70.86,24
20091101|2009-06-23 12:30,23,71.01,71.01,70.87,70.87,5
20091101|2009-06-23 13:00,23,70.88,71.55,70.88,71.33,14
20091101|2009-06-23 13:30,23,71.33,71.37,71.33,71.36,12
20091101|2009-06-24 03:00,24,71.01,71.16,71.01,71.16,7
20091101|2009-06-24 03:30,24,70.93,71.02,70.87,70.87,5
20091101|2009-06-24 04:30,24,71.07,71.11,71.07,71.11,2
20091101|2009-06-24 05:30,24,70.89,70.95,70.89,70.91,20
20091101|2009-06-24 06:00,24,70.8,70.91,70.8,70.91,2
20091101|2009-06-24 06:30,24,70.77,70.77,70.73,70.75,6
20091101|2009-06-24 07:30,24,70.81,71.19,70.81,71.13,56
20091101|2009-06-24 08:00,24,71.14,71.14,71.02,71.02,2
20091101|2009-06-24 08:30,24,70.9,70.9,70.81,70.81,2
20091101|2009-06-24 09:00,24,70.93,71.04,70.93,71.04,5
20091101|2009-06-24 09:30,24,71.45,71.45,70.86,71.36,26
20091101|2009-06-24 10:00,24,71.48,71.83,71.48,71.83,23
20091101|2009-06-24 10:30,24,71.52,71.52,71.47,71.47,8
20091101|2009-06-24 11:00,24,71.59,71.59,71.59,71.59,1
20091101|2009-06-24 11:30,24,71.02,71.02,70.81,70.81,5
20091101|2009-06-24 12:30,24,70.79,70.79,70.79,70.79,3
20091101|2009-06-24 13:00,24,71.23,71.42,70.88,70.88,10
20091101|2009-06-24 13:30,24,70.81,70.81,70.65,70.69,8
20091101|2009-06-24 14:00,24,70.85,70.85,70.85,70.85,1
20091101|2009-06-25 02:00,25,70.97,70.97,70.97,70.97,1
20091101|2009-06-25 02:30,25,71.12,71.13,71.12,71.13,6
20091101|2009-06-25 03:00,25,71.29,71.31,71.29,71.31,11
20091101|2009-06-25 04:00,25,71.43,71.43,71.34,71.35,10
20091101|2009-06-25 04:30,25,71.14,71.14,71.14,71.14,8
20091101|2009-06-25 05:30,25,71.35,71.37,71.35,71.36,14
20091101|2009-06-25 06:00,25,71.53,71.63,71.53,71.63,2
20091101|2009-06-25 06:30,25,71.67,71.67,71.67,71.67,3
20091101|2009-06-25 07:00,25,71.81,71.81,71.7,71.7,22
20091101|2009-06-25 07:30,25,71.41,71.41,71.18,71.18,10
20091101|2009-06-25 08:00,25,71.18,71.82,71.18,71.79,56
20091101|2009-06-25 08:30,25,71.92,71.98,71.48,71.56,55
20091101|2009-06-25 09:00,25,71.81,71.88,71.58,71.88,83
20091101|2009-06-25 09:30,25,71.71,71.74,71.46,71.46,15
20091101|2009-06-25 10:00,25,71.66,71.66,71.66,71.66,1
20091101|2009-06-25 10:30,25,71.91,72.39,71.91,72.39,151
20091101|2009-06-25 11:00,25,72.4,72.69,72.4,72.69,59
20091101|2009-06-25 11:30,25,72.25,72.25,71.99,71.99,157
20091101|2009-06-25 12:00,25,72.1,72.82,72.1,72.82,93
20091101|2009-06-25 13:00,25,72.85,72.85,72.48,72.49,14
20091101|2009-06-25 13:30,25,72.38,72.49,72.32,72.49,12
20091101|2009-06-26 02:30,26,73.23,73.23,73.15,73.15,7
20091101|2009-06-26 03:00,26,73.11,73.11,73.11,73.11,4
20091101|2009-06-26 03:30,26,73.29,73.39,73.25,73.39,141
20091101|2009-06-26 04:00,26,73.2,73.21,73.2,73.2,11
20091101|2009-06-26 04:30,26,73.26,73.26,73.26,73.26,3
20091101|2009-06-26 06:00,26,72.78,72.79,72.78,72.79,2
20091101|2009-06-26 06:30,26,72.52,72.52,72.28,72.39,17
20091101|2009-06-26 07:00,26,72.64,72.64,72.37,72.45,8
20091101|2009-06-26 07:30,26,72.59,72.59,72.59,72.59,1
20091101|2009-06-26 08:00,26,71.83,71.85,71.83,71.85,3
20091101|2009-06-26 08:30,26,72.18,72.18,71.91,71.91,4
20091101|2009-06-26 09:00,26,71.79,71.79,71.41,71.42,4
20091101|2009-06-26 09:30,26,71.55,71.55,71.55,71.55,3
20091101|2009-06-26 10:00,26,71.49,71.49,71.49,71.49,1
20091101|2009-06-26 10:30,26,71.18,71.19,71.05,71.05,41
20091101|2009-06-26 11:00,26,71.25,71.26,71.19,71.19,13
20091101|2009-06-26 11:30,26,71.16,71.16,71.16,71.16,3
20091101|2009-06-26 12:30,26,71.43,71.43,71.43,71.43,1
20091101|2009-06-26 13:00,26,71.28,71.49,71.28,71.37,3
20091101|2009-06-26 13:30,26,71.47,71.48,71.47,71.47,5
20091101|2009-06-29 03:00,29,71.48,71.48,71.48,71.48,10
20091101|2009-06-29 04:00,29,71.56,71.6,71.56,71.6,18
20091101|2009-06-29 05:00,29,71.68,71.92,71.68,71.92,2
20091101|2009-06-29 05:30,29,71.83,71.86,71.82,71.82,6
20091101|2009-06-29 06:00,29,72.08,72.17,72.08,72.17,52
20091101|2009-06-29 07:00,29,71.99,71.99,71.97,71.97,8
20091101|2009-06-29 08:00,29,71.98,72.44,71.97,72.38,8
20091101|2009-06-29 08:30,29,72.83,72.95,72.83,72.83,13
20091101|2009-06-29 09:00,29,72.94,72.99,72.85,72.95,28
20091101|2009-06-29 09:30,29,73.21,73.31,73.12,73.31,12
20091101|2009-06-29 10:00,29,73.41,73.48,73.18,73.18,34
20091101|2009-06-29 11:00,29,73.24,73.4,73.23,73.38,10
20091101|2009-06-29 11:30,29,73.44,73.45,73.08,73.19,102
20091101|2009-06-29 12:00,29,73.1,73.84,73.08,73.84,28
20091101|2009-06-29 13:00,29,73.72,73.72,73.58,73.66,45
20091101|2009-06-29 13:30,29,73.59,73.65,73.59,73.64,43
20091101|2009-06-29 15:30,29,73.68,73.68,73.68,73.68,1
20091101|2009-06-30 03:00,30,74.55,74.55,74.55,74.55,1
20091101|2009-06-30 03:30,30,74.22,74.22,74.2,74.2,3
20091101|2009-06-30 05:00,30,73.95,73.95,73.68,73.83,16
20091101|2009-06-30 05:30,30,73.77,73.8,73.77,73.8,4
20091101|2009-06-30 06:00,30,73.55,73.55,73.11,73.21,7
20091101|2009-06-30 06:30,30,73.44,73.68,73.44,73.67,36
20091101|2009-06-30 07:00,30,73.76,73.76,73.76,73.76,1
20091101|2009-06-30 08:00,30,73.27,73.27,73.05,73.05,33
20091101|2009-06-30 08:30,30,73.58,73.58,73.44,73.44,2
20091101|2009-06-30 09:00,30,73.27,73.27,72.39,72.39,108
20091101|2009-06-30 09:30,30,72.44,72.44,71.49,71.92,40
20091101|2009-06-30 10:00,30,71.88,71.88,71.52,71.74,87
20091101|2009-06-30 10:30,30,71.73,71.73,71.72,71.72,8
20091101|2009-06-30 11:30,30,71.81,71.81,71.81,71.81,1
20091101|2009-06-30 12:00,30,71.55,71.56,71.55,71.56,8
20091101|2009-06-30 12:30,30,71.44,71.48,71.44,71.48,2
20091101|2009-06-30 13:00,30,71.53,72.27,71.47,72.27,97
20091101|2009-06-30 13:30,30,72.1,72.17,72.1,72.17,21
20091101|2009-07-01 01:30,1,72.62,72.62,72.62,72.62,3
20091101|2009-07-01 02:30,1,73.51,73.52,73.44,73.44,6
20091101|2009-07-01 04:00,1,73.39,73.39,73.39,73.39,10
20091101|2009-07-01 04:30,1,73.42,73.42,73.36,73.36,6
20091101|2009-07-01 05:00,1,73.4,73.4,73.38,73.38,3
20091101|2009-07-01 05:30,1,73.51,73.61,73.51,73.61,43
20091101|2009-07-01 06:00,1,73.47,73.47,73.18,73.18,11
20091101|2009-07-01 06:30,1,73.36,73.4,73.21,73.21,4
20091101|2009-07-01 07:00,1,73.22,73.32,73.21,73.3,31
20091101|2009-07-01 07:30,1,73.57,73.62,73.5,73.62,28
20091101|2009-07-01 08:00,1,73.78,73.83,73.73,73.83,16
20091101|2009-07-01 08:30,1,73.79,73.79,73.79,73.79,2
20091101|2009-07-01 09:00,1,73.93,73.94,73.79,73.81,15
20091101|2009-07-01 09:30,1,73.62,73.65,72.49,72.61,13
20091101|2009-07-01 10:00,1,72.56,72.81,72.35,72.35,27
20091101|2009-07-01 10:30,1,71.82,71.94,71.62,71.94,19
20091101|2009-07-01 11:30,1,71.88,71.95,71.88,71.95,3
20091101|2009-07-01 12:00,1,71.35,71.64,71.16,71.16,5
20091101|2009-07-01 12:30,1,71.06,71.06,71.06,71.06,5
20091101|2009-07-01 13:00,1,71.37,71.83,71.37,71.83,8
20091101|2009-07-01 13:30,1,71.74,71.82,71.74,71.82,2
20091101|2009-07-01 14:00,1,71.76,71.76,71.76,71.76,5
20091101|2009-07-02 03:00,2,71.08,71.08,70.61,70.61,12
20091101|2009-07-02 03:30,2,70.78,70.86,70.78,70.86,5
20091101|2009-07-02 04:30,2,70.65,70.66,70.65,70.65,7
20091101|2009-07-02 05:00,2,70.58,70.58,70.56,70.56,10
20091101|2009-07-02 05:30,2,70.31,70.31,70.2,70.2,6
20091101|2009-07-02 06:00,2,70.25,70.26,70.25,70.26,16
20091101|2009-07-02 06:30,2,70.51,70.51,70.51,70.51,5
20091101|2009-07-02 07:30,2,70.3,70.37,70.1,70.37,32
20091101|2009-07-02 08:00,2,70.1,70.14,69.55,69.55,163
20091101|2009-07-02 08:30,2,69.52,69.52,69.52,69.52,11
20091101|2009-07-02 09:00,2,69.27,69.38,69.26,69.26,23
20091101|2009-07-02 09:30,2,69.34,69.68,69.34,69.68,9
20091101|2009-07-02 10:00,2,69.66,69.79,69.49,69.49,15
20091101|2009-07-02 10:30,2,69.43,69.5,69.37,69.5,39
20091101|2009-07-02 11:00,2,69.48,69.65,69.45,69.54,37
20091101|2009-07-02 11:30,2,69.48,69.48,69.48,69.48,8
20091101|2009-07-02 12:00,2,69.76,69.76,69.76,69.76,1
20091101|2009-07-02 12:30,2,69.7,69.75,69.7,69.75,2
20091101|2009-07-02 13:00,2,69.67,69.67,69.43,69.56,6
20091101|2009-07-02 13:30,2,69.36,69.36,69.36,69.36,1
20091101|2009-07-02 14:00,2,69.3,69.38,69.3,69.38,8
20091101|2009-07-03 02:00,3,69.79,69.81,69.79,69.81,3
20091101|2009-07-03 02:30,3,69.65,69.65,69.65,69.65,1
20091101|2009-07-03 03:30,3,69.21,69.22,69.2,69.2,7
20091101|2009-07-03 06:30,3,69.47,69.47,69.4,69.4,5
20091101|2009-07-03 08:00,3,69.24,69.24,69.21,69.21,11
20091101|2009-07-03 09:00,3,69.2,69.24,69.2,69.24,2
20091101|2009-07-03 10:00,3,68.7,68.7,68.7,68.7,1
20091101|2009-07-03 10:30,3,68.8,68.8,68.8,68.8,6
20091101|2009-07-03 11:00,3,68.76,68.79,68.76,68.79,20
20091101|2009-07-03 11:30,3,68.39,68.39,68.39,68.39,1
20091101|2009-07-06 01:30,6,67.37,67.37,67.37,67.37,1
20091101|2009-07-06 03:00,6,66.73,66.85,66.72,66.85,16
20091101|2009-07-06 03:30,6,66.83,66.83,66.78,66.79,8
20091101|2009-07-06 04:00,6,67.17,67.17,67.16,67.16,5
20091101|2009-07-06 04:30,6,66.75,66.75,66.7,66.71,24
20091101|2009-07-06 05:00,6,66.7,66.7,66.69,66.69,3
20091101|2009-07-06 06:30,6,66.29,66.29,66.23,66.24,5
20091101|2009-07-06 07:00,6,66.72,66.72,66.69,66.69,5
20091101|2009-07-06 07:30,6,66.84,66.85,66.7,66.82,34
20091101|2009-07-06 08:00,6,66.68,66.69,66.38,66.69,55
20091101|2009-07-06 08:30,6,66.55,66.84,66.33,66.81,46
20091101|2009-07-06 09:00,6,67.15,67.32,66.83,66.87,36
20091101|2009-07-06 09:30,6,66.93,66.93,66.78,66.78,9
20091101|2009-07-06 10:00,6,66.77,67.02,66.74,66.74,15
20091101|2009-07-06 10:30,6,66.73,67.09,66.73,67.05,58
20091101|2009-07-06 11:00,6,67,67.26,67,67.16,27
20091101|2009-07-06 11:30,6,66.96,66.96,66.93,66.93,4
20091101|2009-07-06 12:30,6,66.88,66.89,66.51,66.51,12
20091101|2009-07-06 13:00,6,66.86,66.86,66.64,66.74,56
20091101|2009-07-06 13:30,6,66.71,66.71,66.71,66.71,1
20091101|2009-07-07 02:00,7,66.35,66.35,66.35,66.35,1
20091101|2009-07-07 02:30,7,66.35,66.35,66.35,66.35,1
20091101|2009-07-07 03:00,7,66.49,66.49,66.49,66.49,5
20091101|2009-07-07 03:30,7,66.67,66.98,66.67,66.98,15
20091101|2009-07-07 04:00,7,67.29,67.29,66.98,66.98,6
20091101|2009-07-07 04:30,7,66.89,66.97,66.89,66.97,74
20091101|2009-07-07 05:00,7,67.22,67.22,67.22,67.22,1
20091101|2009-07-07 05:30,7,67.24,67.24,67.24,67.24,1
20091101|2009-07-07 06:00,7,67.28,67.53,67.28,67.53,4
20091101|2009-07-07 07:00,7,67.21,67.21,67.04,67.04,7
20091101|2009-07-07 07:30,7,67.22,67.22,67.22,67.22,1
20091101|2009-07-07 08:00,7,66.83,66.84,66.57,66.57,16
20091101|2009-07-07 08:30,7,66.54,66.54,66.37,66.37,16
20091101|2009-07-07 09:00,7,65.82,66,65.71,66,13
20091101|2009-07-07 09:30,7,65.62,65.64,65.62,65.64,9
20091101|2009-07-07 10:00,7,65.71,65.82,65.51,65.52,23
20091101|2009-07-07 10:30,7,65.47,65.52,65.37,65.52,22
20091101|2009-07-07 11:30,7,65.5,65.51,65.5,65.51,22
20091101|2009-07-07 12:00,7,65.95,65.95,65.77,65.9,27
20091101|2009-07-07 12:30,7,65.66,65.66,65.66,65.66,3
20091101|2009-07-07 13:00,7,65.88,65.88,65.88,65.88,5
20091101|2009-07-07 13:30,7,65.64,65.64,65.42,65.42,18
20091101|2009-07-07 14:00,7,65.31,65.31,65.28,65.28,7
20091101|2009-07-07 15:30,7,65.31,65.31,65.3,65.3,9
20091101|2009-07-08 02:30,8,64.97,65.01,64.97,65.01,3
20091101|2009-07-08 03:00,8,64.88,64.88,64.85,64.85,6
20091101|2009-07-08 04:30,8,65.11,65.22,65.11,65.22,8
20091101|2009-07-08 05:00,8,65.43,65.47,65.43,65.46,7
20091101|2009-07-08 06:30,8,65.31,65.31,65.31,65.31,1
20091101|2009-07-08 07:00,8,65.19,65.19,65.19,65.19,1
20091101|2009-07-08 07:30,8,64.85,64.85,64.72,64.72,2
20091101|2009-07-08 08:00,8,64.91,65,64.9,65,9
20091101|2009-07-08 08:30,8,64.86,64.86,64.81,64.81,15
20091101|2009-07-08 09:00,8,64.92,64.92,64.92,64.92,9
20091101|2009-07-08 09:30,8,64.67,64.67,64.34,64.39,48
20091101|2009-07-08 10:00,8,64.48,64.48,63.91,63.91,41
20091101|2009-07-08 10:30,8,63.66,63.74,63.66,63.72,10
20091101|2009-07-08 11:00,8,63.55,63.71,63.18,63.18,14
20091101|2009-07-08 11:30,8,63.41,63.6,63.41,63.52,5
20091101|2009-07-08 12:00,8,63.67,63.67,63.61,63.61,6
20091101|2009-07-08 12:30,8,64.04,64.04,63.78,63.81,13
20091101|2009-07-08 13:00,8,63.21,63.23,63.13,63.17,30
20091101|2009-07-08 13:30,8,63.12,63.12,63.11,63.11,7
20091101|2009-07-08 14:30,8,63.18,63.18,63.18,63.18,4
20091101|2009-07-09 03:00,9,64.16,64.2,64.15,64.2,13
20091101|2009-07-09 03:30,9,64.28,64.28,64.12,64.12,11
20091101|2009-07-09 04:00,9,64.12,64.12,64.12,64.12,1
20091101|2009-07-09 04:30,9,64.26,64.26,64.21,64.21,2
20091101|2009-07-09 05:00,9,64.4,64.4,64.35,64.38,7
20091101|2009-07-09 05:30,9,64.26,64.26,64.26,64.26,2
20091101|2009-07-09 06:30,9,63.96,64.21,63.96,64.21,10
20091101|2009-07-09 07:00,9,64.18,64.18,64.18,64.18,1
20091101|2009-07-09 07:30,9,64.38,64.38,64.38,64.38,1
20091101|2009-07-09 08:00,9,64.27,64.3,63.65,63.65,31
20091101|2009-07-09 08:30,9,63.88,63.89,63.43,63.43,13
20091101|2009-07-09 09:00,9,63.41,63.41,62.97,62.97,4
20091101|2009-07-09 09:30,9,63.05,63.11,63.02,63.02,27
20091101|2009-07-09 10:00,9,62.44,62.81,62.44,62.76,24
20091101|2009-07-09 10:30,9,62.93,62.93,62.93,62.93,2
20091101|2009-07-09 11:00,9,62.93,63.12,62.93,63.09,24
20091101|2009-07-09 11:30,9,63.58,63.58,63.28,63.28,15
20091101|2009-07-09 12:00,9,62.9,63.04,62.9,63.03,8
20091101|2009-07-09 12:30,9,63.17,63.24,62.91,62.91,35
20091101|2009-07-09 13:00,9,63.27,63.59,63.27,63.53,7
20091101|2009-07-09 13:30,9,63.53,63.53,63.42,63.42,14
20091101|2009-07-10 02:30,10,62.82,62.84,62.82,62.84,6
20091101|2009-07-10 03:00,10,62.81,63.11,62.81,62.9,10
20091101|2009-07-10 03:30,10,63.11,63.32,63.11,63.32,11
20091101|2009-07-10 04:00,10,63.2,63.2,63.06,63.06,14
20091101|2009-07-10 04:30,10,62.78,62.81,62.65,62.65,7
20091101|2009-07-10 05:00,10,62.71,62.71,62.67,62.71,25
20091101|2009-07-10 05:30,10,62.83,62.83,62.83,62.83,5
20091101|2009-07-10 06:00,10,62.69,62.74,62.66,62.74,8
20091101|2009-07-10 06:30,10,62.74,62.74,62.65,62.71,29
20091101|2009-07-10 07:00,10,62.25,62.25,61.98,61.98,97
20091101|2009-07-10 07:30,10,62.15,62.28,62.15,62.25,99
20091101|2009-07-10 08:00,10,62.12,62.38,61.97,62.38,24
20091101|2009-07-10 08:30,10,62.39,62.74,62.37,62.37,66
20091101|2009-07-10 09:00,10,62.41,62.72,62.22,62.62,28
20091101|2009-07-10 09:30,10,62.49,62.49,62.39,62.39,8
20091101|2009-07-10 10:00,10,62.3,62.3,62.01,62.01,41
20091101|2009-07-10 10:30,10,61.95,62.19,61.95,62.19,34
20091101|2009-07-10 11:00,10,62.3,62.4,62.19,62.21,11
20091101|2009-07-10 11:30,10,62.49,62.54,62.49,62.54,3
20091101|2009-07-10 12:00,10,62.66,62.81,62.55,62.71,40
20091101|2009-07-10 12:30,10,62.7,62.7,62.68,62.68,2
20091101|2009-07-10 13:00,10,62.7,62.97,62.67,62.83,34
20091101|2009-07-10 13:30,10,62.74,62.77,62.74,62.77,5
20091101|2009-07-13 02:00,13,62.16,62.16,62.16,62.16,1
20091101|2009-07-13 03:00,13,62.42,62.42,62.42,62.42,1
20091101|2009-07-13 03:30,13,62.22,62.22,62.16,62.16,3
20091101|2009-07-13 04:00,13,62.32,62.32,62.32,62.32,1
20091101|2009-07-13 06:30,13,62.85,62.85,62.73,62.73,7
20091101|2009-07-13 07:00,13,63.24,63.33,63.24,63.29,10
20091101|2009-07-13 07:30,13,63.3,63.33,62.99,63.13,11
20091101|2009-07-13 08:00,13,62.98,62.98,62.26,62.26,6
20091101|2009-07-13 08:30,13,62.32,62.32,61.56,61.56,13
20091101|2009-07-13 09:00,13,61.52,61.61,61.4,61.61,21
20091101|2009-07-13 09:30,13,61.83,62.05,61.82,62.05,31
20091101|2009-07-13 10:00,13,62.02,62.03,61.5,61.5,28
20091101|2009-07-13 12:00,13,62.15,62.17,62.15,62.17,3
20091101|2009-07-13 12:30,13,62.49,62.52,62.29,62.29,17
20091101|2009-07-13 13:00,13,62.3,62.53,62.3,62.52,6
20091101|2009-07-13 13:30,13,62.55,62.56,62.54,62.54,3
20091101|2009-07-13 14:00,13,62.6,62.64,62.6,62.63,6
20091101|2009-07-14 02:00,14,63.16,63.16,63.16,63.16,1
20091101|2009-07-14 02:30,14,63.24,63.27,63.24,63.25,3
20091101|2009-07-14 03:30,14,63.63,63.63,63.63,63.63,1
20091101|2009-07-14 04:00,14,63.37,63.4,63.28,63.29,7
20091101|2009-07-14 04:30,14,63.3,63.3,63.3,63.3,1
20091101|2009-07-14 05:00,14,63.25,63.25,63.25,63.25,1
20091101|2009-07-14 05:30,14,63.45,63.45,63.42,63.42,2
20091101|2009-07-14 06:00,14,63.46,63.47,63.46,63.47,4
20091101|2009-07-14 06:30,14,63.54,63.81,63.54,63.73,9
20091101|2009-07-14 07:00,14,63.99,63.99,63.73,63.73,11
20091101|2009-07-14 07:30,14,63.48,63.48,63.48,63.48,4
20091101|2009-07-14 08:00,14,63.24,64.13,63.24,64.13,5
20091101|2009-07-14 08:30,14,63.73,63.73,63.27,63.33,20
20091101|2009-07-14 09:00,14,63.61,63.61,63.48,63.48,15
20091101|2009-07-14 09:30,14,62.62,62.84,62.62,62.8,7
20091101|2009-07-14 10:30,14,62.88,62.89,62.88,62.89,3
20091101|2009-07-14 11:00,14,62.99,62.99,62.98,62.98,9
20091101|2009-07-14 11:30,14,62.34,62.43,62.24,62.42,42
20091101|2009-07-14 12:00,14,62.16,62.16,62.16,62.16,3
20091101|2009-07-14 13:00,14,62.44,62.47,62.37,62.37,10
20091101|2009-07-14 13:30,14,62.31,62.4,62.31,62.4,40
20091101|2009-07-15 02:00,15,63.47,63.47,63.42,63.42,3
20091101|2009-07-15 02:30,15,63.59,63.59,63.59,63.59,4
20091101|2009-07-15 03:00,15,63.59,63.59,63.59,63.59,1
20091101|2009-07-15 03:30,15,63.37,63.37,63.27,63.36,32
20091101|2009-07-15 04:00,15,63.34,63.58,63.34,63.56,8
20091101|2009-07-15 04:30,15,63.54,63.54,63.52,63.53,3
20091101|2009-07-15 05:00,15,63.52,63.52,63.43,63.43,6
20091101|2009-07-15 05:30,15,63.39,63.39,63.37,63.37,4
20091101|2009-07-15 06:00,15,63.42,63.42,63.42,63.42,10
20091101|2009-07-15 07:30,15,63.6,64.18,63.49,63.97,68
20091101|2009-07-15 08:00,15,64.07,64.12,63.92,63.97,51
20091101|2009-07-15 08:30,15,63.91,63.91,63.89,63.89,5
20091101|2009-07-15 09:00,15,63.8,63.85,63.74,63.85,7
20091101|2009-07-15 09:30,15,63.95,63.95,63.49,63.66,80
20091101|2009-07-15 10:00,15,63.7,64.06,63.7,64.06,14
20091101|2009-07-15 10:30,15,64.1,64.56,64.1,64.56,23
20091101|2009-07-15 11:00,15,64.42,64.44,64.29,64.31,11
20091101|2009-07-15 11:30,15,64.45,64.96,64.45,64.95,34
20091101|2009-07-15 12:00,15,65.05,65.08,64.86,64.86,25
20091101|2009-07-15 12:30,15,64.99,64.99,64.97,64.97,7
20091101|2009-07-15 13:00,15,64.94,64.94,64.7,64.84,40
20091101|2009-07-15 13:30,15,64.84,65.06,64.84,65.06,30
20091101|2009-07-15 14:00,15,65.16,65.16,65.16,65.16,1
20091101|2009-07-15 14:30,15,65.04,65.04,65.02,65.03,12
20091101|2009-07-16 04:00,16,64.34,64.41,64.19,64.24,43
20091101|2009-07-16 04:30,16,64.38,64.43,64.33,64.33,11
20091101|2009-07-16 05:00,16,64.31,64.31,64.31,64.31,1
20091101|2009-07-16 05:30,16,64.38,64.38,64.37,64.37,2
20091101|2009-07-16 06:00,16,64.37,64.57,64.37,64.57,3
20091101|2009-07-16 06:30,16,64.59,64.59,64.59,64.59,2
20091101|2009-07-16 07:00,16,64.43,64.43,64.43,64.43,2
20091101|2009-07-16 07:30,16,64.78,64.78,64.57,64.57,6
20091101|2009-07-16 08:00,16,64.19,64.23,64.06,64.16,12
20091101|2009-07-16 08:30,16,64.31,64.88,64.23,64.86,111
20091101|2009-07-16 09:00,16,64.7,64.75,64.52,64.75,7
20091101|2009-07-16 09:30,16,65.05,65.23,65,65.22,98
20091101|2009-07-16 10:00,16,65.21,65.42,65,65,163
20091101|2009-07-16 10:30,16,64.9,64.9,64.76,64.79,138
20091101|2009-07-16 11:00,16,64.63,64.63,64.63,64.63,11
20091101|2009-07-16 11:30,16,64.78,64.79,64.66,64.66,28
20091101|2009-07-16 12:00,16,64.51,64.51,64.37,64.39,68
20091101|2009-07-16 12:30,16,64.51,64.73,64.46,64.73,13
20091101|2009-07-16 13:00,16,64.78,65.56,64.78,65.54,119
20091101|2009-07-16 13:30,16,65.54,65.55,65.5,65.53,25
20091101|2009-07-16 14:00,16,65.45,65.45,65.44,65.44,4
20091101|2009-07-16 14:30,16,65.47,65.47,65.45,65.45,7
20091101|2009-07-17 03:00,17,65.01,65.01,65.01,65.01,1
20091101|2009-07-17 03:30,17,65.22,65.22,65.01,65.01,17
20091101|2009-07-17 06:30,17,65.1,65.1,65.1,65.1,4
20091101|2009-07-17 07:00,17,64.8,64.8,64.7,64.74,7
20091101|2009-07-17 07:30,17,65.02,65.08,64.91,65.08,6
20091101|2009-07-17 08:00,17,65.45,66.11,65.26,66.11,84
20091101|2009-07-17 08:30,17,66.09,66.43,66.09,66.4,112
20091101|2009-07-17 09:00,17,66.62,67.12,66.62,67.12,44
20091101|2009-07-17 09:30,17,66.99,67.01,66.5,66.69,91
20091101|2009-07-17 10:00,17,66.6,66.83,66.6,66.61,27
20091101|2009-07-17 10:30,17,66.44,66.44,66.42,66.42,10
20091101|2009-07-17 11:00,17,66.56,66.96,66.56,66.96,5
20091101|2009-07-17 11:30,17,66.87,67.27,66.87,67.27,2
20091101|2009-07-17 12:00,17,67.37,67.37,67.3,67.3,6
20091101|2009-07-17 12:30,17,67.4,67.41,67.16,67.16,12
20091101|2009-07-17 13:00,17,67.22,67.33,66.91,67.01,113
20091101|2009-07-17 13:30,17,67.03,67.03,66.96,66.96,9
20091101|2009-07-17 14:00,17,66.87,66.87,66.87,66.87,2
20091101|2009-07-17 14:30,17,66.77,66.77,66.77,66.77,1
20091101|2009-07-17 15:00,17,66.71,66.71,66.71,66.71,1
20091101|2009-07-20 02:30,20,67.89,67.89,67.89,67.89,2
20091101|2009-07-20 03:00,20,67.93,67.93,67.88,67.88,2
20091101|2009-07-20 03:30,20,68,68.04,67.96,68.04,12
20091101|2009-07-20 04:00,20,67.97,67.97,67.97,67.97,4
20091101|2009-07-20 05:00,20,68.06,68.14,68.06,68.14,40
20091101|2009-07-20 05:30,20,68.22,68.22,68.17,68.18,3
20091101|2009-07-20 06:00,20,68.18,68.29,68.17,68.22,33
20091101|2009-07-20 06:30,20,68.19,68.19,68.02,68.02,24
20091101|2009-07-20 07:00,20,67.79,67.8,67.78,67.8,32
20091101|2009-07-20 08:00,20,67.94,67.94,67.66,67.66,32
20091101|2009-07-20 08:30,20,67.94,67.95,67.94,67.95,2
20091101|2009-07-20 09:00,20,67.87,67.93,67.82,67.84,15
20091101|2009-07-20 09:30,20,67.59,67.64,67.35,67.35,10
20091101|2009-07-20 10:00,20,67.3,67.44,67.3,67.44,19
20091101|2009-07-20 10:30,20,67.55,67.61,67.55,67.61,34
20091101|2009-07-20 11:00,20,67.68,67.78,67.68,67.78,36
20091101|2009-07-20 11:30,20,67.87,68.03,67.7,68.01,38
20091101|2009-07-20 12:00,20,68.02,68.02,67.78,67.95,16
20091101|2009-07-20 12:30,20,67.84,68.1,67.56,68.1,34
20091101|2009-07-20 13:00,20,68.14,68.38,68,68.08,205
20091101|2009-07-20 13:30,20,68.07,68.07,68.02,68.02,19
20091101|2009-07-20 14:00,20,68.07,68.07,68.06,68.07,8
20091101|2009-07-21 01:00,21,67.58,67.58,67.58,67.58,3
20091101|2009-07-21 01:30,21,67.25,67.25,67.25,67.25,1
20091101|2009-07-21 02:00,21,67.41,67.62,67.39,67.6,29
20091101|2009-07-21 03:30,21,67.77,67.77,67.74,67.74,7
20091101|2009-07-21 05:00,21,67.99,68.14,67.99,68.1,30
20091101|2009-07-21 05:30,21,67.99,68.09,67.96,68.09,5
20091101|2009-07-21 06:00,21,68.04,68.04,67.94,67.94,8
20091101|2009-07-21 06:30,21,68.16,68.49,68.16,68.49,33
20091101|2009-07-21 07:00,21,68.54,68.83,68.53,68.83,9
20091101|2009-07-21 07:30,21,68.73,68.88,68.65,68.87,45
20091101|2009-07-21 08:00,21,68.88,69.36,68.77,69,156
20091101|2009-07-21 08:30,21,69.08,69.14,68.44,68.81,74
20091101|2009-07-21 09:00,21,68.81,68.81,68.19,68.47,62
20091101|2009-07-21 09:30,21,68.61,68.68,68.39,68.55,34
20091101|2009-07-21 10:00,21,68.51,68.65,68.44,68.52,78
20091101|2009-07-21 10:30,21,68.54,68.58,67.93,67.93,252
20091101|2009-07-21 11:00,21,67.81,68.13,67.75,68.12,81
20091101|2009-07-21 11:30,21,68,68.24,67.98,68.06,114
20091101|2009-07-21 12:00,21,67.96,67.96,67.46,67.66,143
20091101|2009-07-21 12:30,21,67.57,67.78,67.5,67.76,32
20091101|2009-07-21 13:00,21,67.89,68.34,67.89,68.24,68
20091101|2009-07-21 13:30,21,68.22,68.22,68.19,68.19,37
20091101|2009-07-21 14:00,21,68.2,68.25,68.2,68.25,3
20091101|2009-07-21 15:00,21,68.31,68.31,68.14,68.14,5
20091101|2009-07-21 15:30,21,67.71,67.76,67.71,67.76,6
20091101|2009-07-21 16:00,21,67.63,67.63,67.63,67.63,1
20091101|2009-07-21 21:30,22,67.93,67.93,67.93,67.93,1
20091101|2009-07-21 22:00,22,67.82,67.83,67.8,67.83,8
20091101|2009-07-21 22:30,22,67.92,67.93,67.92,67.93,2
20091101|2009-07-21 23:00,22,67.97,67.97,67.97,67.97,1
20091101|2009-07-22 01:30,22,67.98,68,67.98,68,3
20091101|2009-07-22 02:00,22,67.88,67.88,67.68,67.7,9
20091101|2009-07-22 02:30,22,67.69,67.69,67.59,67.59,13
20091101|2009-07-22 03:00,22,67.69,67.69,67.69,67.69,1
20091101|2009-07-22 03:30,22,67.47,67.47,67.47,67.47,1
20091101|2009-07-22 04:00,22,67.42,67.42,67.31,67.31,5
20091101|2009-07-22 06:00,22,67.79,67.86,67.79,67.82,21
20091101|2009-07-22 06:30,22,67.85,67.94,67.78,67.78,19
20091101|2009-07-22 07:00,22,67.8,67.8,67.37,67.49,80
20091101|2009-07-22 07:30,22,67.32,67.32,66.85,67.25,80
20091101|2009-07-22 08:00,22,67.29,67.58,66.9,66.92,430
20091101|2009-07-22 08:30,22,66.92,67.56,66.75,67.49,402
20091101|2009-07-22 09:00,22,67.56,67.73,67.19,67.19,284
20091101|2009-07-22 09:30,22,67.57,68.13,67.27,68.13,236
20091101|2009-07-22 10:00,22,68.02,68.43,67.95,68,288
20091101|2009-07-22 10:30,22,67.91,68.2,67.77,67.96,160
20091101|2009-07-22 11:00,22,67.93,68.58,67.78,68.56,264
20091101|2009-07-22 11:30,22,68.41,68.66,68.26,68.29,83
20091101|2009-07-22 12:00,22,68.27,68.69,68.18,68.31,123
20091101|2009-07-22 12:30,22,68.25,68.67,68.19,68.65,57
20091101|2009-07-22 13:00,22,68.68,68.77,68.07,68.56,258
20091101|2009-07-22 13:30,22,68.54,68.54,68.4,68.44,21
20091101|2009-07-22 14:00,22,68.4,68.54,68.39,68.39,10
20091101|2009-07-22 14:30,22,68.5,68.5,68.5,68.5,1
20091101|2009-07-22 15:00,22,68.4,68.4,68.4,68.4,1
20091101|2009-07-22 15:30,22,68.42,68.46,68.42,68.46,3
20091101|2009-07-22 19:00,23,68.31,68.31,68.31,68.31,1
20091101|2009-07-22 22:00,23,68.74,68.74,68.74,68.74,2
20091101|2009-07-22 23:00,23,68.74,68.75,68.74,68.75,3
20091101|2009-07-22 23:30,23,68.75,68.75,68.75,68.75,1
20091101|2009-07-23 01:00,23,68.62,68.62,68.62,68.62,1
20091101|2009-07-23 02:30,23,68.51,68.51,68.51,68.51,2
20091101|2009-07-23 03:00,23,68.53,68.7,68.53,68.6,58
20091101|2009-07-23 03:30,23,68.62,68.7,68.55,68.68,111
20091101|2009-07-23 04:00,23,68.66,68.67,68.58,68.58,69
20091101|2009-07-23 04:30,23,68.57,68.6,68.37,68.44,55
20091101|2009-07-23 05:00,23,68.6,68.6,68.24,68.26,17
20091101|2009-07-23 05:30,23,68.25,68.32,68.18,68.2,92
20091101|2009-07-23 06:00,23,68.31,68.35,68.28,68.28,10
20091101|2009-07-23 06:30,23,68.58,68.63,68.34,68.5,48
20091101|2009-07-23 07:00,23,68.59,68.68,68.48,68.48,5
20091101|2009-07-23 07:30,23,68.57,68.83,68.47,68.56,159
20091101|2009-07-23 08:00,23,68.65,68.85,68.06,68.24,249
20091101|2009-07-23 08:30,23,68.16,68.64,68.08,68.51,239
20091101|2009-07-23 09:00,23,68.55,69.64,68.47,69.38,223
20091101|2009-07-23 09:30,23,69.35,69.74,69.24,69.49,185
20091101|2009-07-23 10:00,23,69.44,70.06,69.44,69.99,149
20091101|2009-07-23 10:30,23,69.83,70.26,69.83,70.12,128
20091101|2009-07-23 11:00,23,70.04,70.58,70.01,70.35,139
20091101|2009-07-23 11:30,23,70.43,70.58,70.23,70.36,66
20091101|2009-07-23 12:00,23,70.42,70.42,70.14,70.33,119
20091101|2009-07-23 12:30,23,70.37,70.69,70.12,70.3,132
20091101|2009-07-23 13:00,23,70.18,70.48,70.03,70.31,206
20091101|2009-07-23 13:30,23,70.33,70.33,70.21,70.21,48
20091101|2009-07-23 14:00,23,70.3,70.38,70.3,70.38,6
20091101|2009-07-23 14:30,23,70.34,70.34,70.29,70.31,30
20091101|2009-07-23 15:00,23,70.3,70.3,70.01,70.01,23
20091101|2009-07-24 01:00,24,70.1,70.1,70.08,70.08,6
20091101|2009-07-24 03:00,24,70.84,70.84,70.71,70.72,4
20091101|2009-07-24 03:30,24,70.75,70.75,70.75,70.75,1
20091101|2009-07-24 04:00,24,70.82,70.82,70.48,70.53,17
20091101|2009-07-24 04:30,24,70.42,70.52,70.42,70.52,5
20091101|2009-07-24 05:00,24,70.59,70.79,70.59,70.73,9
20091101|2009-07-24 05:30,24,70.58,70.6,70.58,70.58,4
20091101|2009-07-24 06:00,24,70.63,70.63,70.49,70.49,7
20091101|2009-07-24 06:30,24,70.43,70.43,70.05,70.05,9
20091101|2009-07-24 07:00,24,70.21,70.21,70.14,70.14,3
20091101|2009-07-24 07:30,24,70.5,70.53,70.5,70.53,2
20091101|2009-07-24 08:00,24,70.44,70.45,70.25,70.45,10
20091101|2009-07-24 08:30,24,70.48,70.84,70.39,70.65,38
20091101|2009-07-24 09:00,24,70.23,70.51,70.12,70.51,32
20091101|2009-07-24 09:30,24,70.51,70.52,70.19,70.29,47
20091101|2009-07-24 10:00,24,70.42,70.74,70.42,70.74,27
20091101|2009-07-24 10:30,24,70.69,70.82,70.45,70.82,55
20091101|2009-07-24 11:00,24,70.83,70.83,70.61,70.64,26
20091101|2009-07-24 11:30,24,70.63,70.78,70.61,70.62,137
20091101|2009-07-24 12:00,24,70.65,70.94,70.63,70.94,39
20091101|2009-07-24 12:30,24,70.95,71.42,70.95,71.42,213
20091101|2009-07-24 13:00,24,71.37,71.45,71.18,71.33,144
20091101|2009-07-24 13:30,24,71.24,71.24,71.15,71.23,6
20091101|2009-07-24 14:00,24,71.25,71.25,71.25,71.25,2
20091101|2009-07-26 20:00,27,71.48,71.7,71.47,71.7,18
20091101|2009-07-26 20:30,27,71.72,71.83,71.72,71.72,9
20091101|2009-07-26 23:30,27,71.9,71.97,71.89,71.97,4
20091101|2009-07-27 01:00,27,71.84,71.97,71.84,71.97,3
20091101|2009-07-27 01:30,27,71.99,72.01,71.99,72.01,3
20091101|2009-07-27 02:00,27,71.88,71.88,71.88,71.88,1
20091101|2009-07-27 02:30,27,71.87,71.87,71.77,71.77,5
20091101|2009-07-27 03:00,27,71.78,71.78,71.78,71.78,8
20091101|2009-07-27 04:00,27,71.82,71.9,71.79,71.87,8
20091101|2009-07-27 04:30,27,71.83,71.85,71.69,71.7,117
20091101|2009-07-27 05:00,27,71.74,71.74,71.66,71.72,63
20091101|2009-07-27 05:30,27,71.68,71.81,71.68,71.69,20
20091101|2009-07-27 06:00,27,71.72,71.86,71.72,71.83,45
20091101|2009-07-27 06:30,27,71.84,71.84,71.84,71.84,1
20091101|2009-07-27 07:00,27,71.48,71.52,71.4,71.52,17
20091101|2009-07-27 07:30,27,71.34,71.64,71.33,71.64,48
20091101|2009-07-27 08:00,27,71.8,71.96,71.5,71.53,118
20091101|2009-07-27 08:30,27,71.56,71.67,71.13,71.34,89
20091101|2009-07-27 09:00,27,71.71,71.9,71.29,71.36,112
20091101|2009-07-27 09:30,27,71.26,71.28,70.94,71.27,115
20091101|2009-07-27 10:00,27,71.26,71.52,71.21,71.42,53
20091101|2009-07-27 10:30,27,71.41,71.53,71.32,71.32,32
20091101|2009-07-27 11:00,27,71.22,71.57,71.22,71.4,119
20091101|2009-07-27 11:30,27,71.2,71.24,70.99,71.09,189
20091101|2009-07-27 12:00,27,71.08,71.19,70.9,71.01,96
20091101|2009-07-27 12:30,27,70.97,71.39,70.97,71.24,268
20091101|2009-07-27 13:00,27,71.15,71.57,71.14,71.47,99
20091101|2009-07-27 13:30,27,71.43,71.43,71.36,71.42,15
20091101|2009-07-27 15:00,27,71.35,71.43,71.33,71.33,3
20091101|2009-07-27 16:30,27,71.31,71.31,71.27,71.27,2
20091101|2009-07-28 02:00,28,71.75,71.75,71.72,71.73,30
20091101|2009-07-28 02:30,28,71.88,71.88,71.76,71.76,5
20091101|2009-07-28 03:00,28,71.71,71.71,71.71,71.71,1
20091101|2009-07-28 03:30,28,71.6,71.6,71.25,71.25,6
20091101|2009-07-28 04:00,28,71.48,71.53,71.47,71.52,22
20091101|2009-07-28 04:30,28,71.6,71.67,71.52,71.58,33
20091101|2009-07-28 05:00,28,71.48,71.5,71.43,71.43,140
20091101|2009-07-28 05:30,28,71.39,71.43,71.35,71.36,23
20091101|2009-07-28 06:00,28,71.45,71.45,71.13,71.17,9
20091101|2009-07-28 06:30,28,71.24,71.24,70.82,70.83,54
20091101|2009-07-28 07:00,28,70.78,70.96,70.77,70.8,43
20091101|2009-07-28 07:30,28,70.76,71.09,70.76,71.09,58
20091101|2009-07-28 08:00,28,71.02,71.18,70.44,70.44,50
20091101|2009-07-28 08:30,28,70.33,70.82,70.33,70.82,45
20091101|2009-07-28 09:00,28,70.93,70.93,69.65,69.82,146
20091101|2009-07-28 09:30,28,69.73,70.14,69.73,70.14,40
20091101|2009-07-28 10:00,28,70.08,70.12,69.76,69.9,74
20091101|2009-07-28 10:30,28,69.89,69.96,69.65,69.96,25
20091101|2009-07-28 11:00,28,69.88,70.1,69.76,70.04,29
20091101|2009-07-28 11:30,28,70.07,70.24,69.9,70.02,52
20091101|2009-07-28 12:00,28,69.99,70.1,69.79,69.96,23
20091101|2009-07-28 12:30,28,70.03,70.4,70.03,70.4,30
20091101|2009-07-28 13:00,28,70.36,70.45,70.17,70.41,51
20091101|2009-07-28 13:30,28,70.43,70.46,70.32,70.33,15
20091101|2009-07-28 14:00,28,70.39,70.5,70.39,70.5,5
20091101|2009-07-28 14:30,28,70.53,70.53,70.48,70.48,11
20091101|2009-07-28 15:00,28,70.44,70.44,70.44,70.44,1
20091101|2009-07-28 15:30,28,70.17,70.17,70.14,70.17,9
20091101|2009-07-28 16:00,28,70.14,70.16,70.09,70.16,6
20091101|2009-07-28 16:30,28,70.14,70.14,70.13,70.13,2
20091101|2009-07-28 22:30,29,70.07,70.07,70.06,70.06,2
20091101|2009-07-28 23:00,29,70.07,70.07,69.89,69.89,29
20091101|2009-07-28 23:30,29,69.89,69.96,69.89,69.91,3
20091101|2009-07-29 00:30,29,69.87,69.87,69.77,69.77,6
20091101|2009-07-29 01:00,29,69.87,69.87,69.56,69.56,12
20091101|2009-07-29 01:30,29,69.57,69.57,68.91,69.14,22
20091101|2009-07-29 02:00,29,69.17,69.41,69.12,69.39,25
20091101|2009-07-29 02:30,29,69.4,69.4,68.96,69.07,52
20091101|2009-07-29 03:00,29,69.12,69.25,69,69.05,33
20091101|2009-07-29 03:30,29,69.02,69.04,68.71,68.77,68
20091101|2009-07-29 04:00,29,68.87,69.11,68.87,69.1,21
20091101|2009-07-29 04:30,29,69.04,69.04,69.02,69.02,2
20091101|2009-07-29 05:00,29,69.04,69.19,69.04,69.16,15
20091101|2009-07-29 05:30,29,69.16,69.21,68.97,68.97,47
20091101|2009-07-29 06:00,29,69,69.12,69,69.12,115
20091101|2009-07-29 06:30,29,69.08,69.11,68.94,68.98,20
20091101|2009-07-29 07:00,29,69.14,69.49,69.14,69.47,110
20091101|2009-07-29 07:30,29,69.47,69.51,69.01,69.06,76
20091101|2009-07-29 08:00,29,69.06,69.14,68.73,69.05,44
20091101|2009-07-29 08:30,29,69.09,69.12,68.42,68.52,82
20091101|2009-07-29 09:00,29,68.61,68.79,68.42,68.55,86
20091101|2009-07-29 09:30,29,68.4,68.6,67.5,67.72,258
20091101|2009-07-29 10:00,29,67.73,67.76,66.63,66.89,372
20091101|2009-07-29 10:30,29,66.92,66.99,66.68,66.68,342
20091101|2009-07-29 11:00,29,66.85,67.05,66.85,66.92,170
20091101|2009-07-29 11:30,29,66.98,66.99,66.73,66.92,86
20091101|2009-07-29 12:00,29,66.94,66.98,66.79,66.86,81
20091101|2009-07-29 12:30,29,66.85,67.14,66.83,67.05,166
20091101|2009-07-29 13:00,29,67.04,67.11,66.77,66.82,281
20091101|2009-07-29 13:30,29,66.77,66.81,66.43,66.43,96
20091101|2009-07-29 14:00,29,66.49,66.55,66.49,66.54,4
20091101|2009-07-29 14:30,29,66.6,66.65,66.59,66.59,10
20091101|2009-07-29 15:00,29,66.58,66.67,66.58,66.66,17
20091101|2009-07-29 19:30,30,66.75,66.75,66.75,66.75,1
20091101|2009-07-29 21:00,30,67.04,67.04,67.04,67.04,2
20091101|2009-07-29 22:00,30,67.01,67.01,67.01,67.01,1
20091101|2009-07-29 22:30,30,66.95,66.98,66.95,66.96,6
20091101|2009-07-29 23:30,30,66.88,66.88,66.88,66.88,1
20091101|2009-07-30 00:00,30,66.98,66.98,66.98,66.98,1
20091101|2009-07-30 01:00,30,66.97,66.97,66.97,66.97,1
20091101|2009-07-30 01:30,30,67.04,67.25,67.04,67.25,3
20091101|2009-07-30 02:00,30,67.24,67.24,67.05,67.07,9
20091101|2009-07-30 02:30,30,67.09,67.24,67.03,67.21,33
20091101|2009-07-30 03:00,30,67.25,67.29,66.94,66.97,35
20091101|2009-07-30 03:30,30,66.98,67.15,66.91,67.14,55
20091101|2009-07-30 04:00,30,67.21,67.52,67.21,67.4,106
20091101|2009-07-30 04:30,30,67.49,67.59,67.4,67.55,39
20091101|2009-07-30 05:00,30,67.51,67.84,67.51,67.84,22
20091101|2009-07-30 05:30,30,67.83,67.83,67.67,67.75,28
20091101|2009-07-30 06:00,30,67.9,68,67.84,67.84,63
20091101|2009-07-30 06:30,30,67.74,67.85,67.69,67.78,11
20091101|2009-07-30 07:00,30,67.75,67.98,67.69,67.91,17
20091101|2009-07-30 07:30,30,67.95,68.39,67.9,68.25,109
20091101|2009-07-30 08:00,30,68.43,68.55,68.2,68.2,150
20091101|2009-07-30 08:30,30,68.21,68.75,67.67,68.75,282
20091101|2009-07-30 09:00,30,68.72,69.16,68.59,69,208
20091101|2009-07-30 09:30,30,69,70.16,69,69.76,189
20091101|2009-07-30 10:00,30,69.76,70.22,69.72,69.82,242
20091101|2009-07-30 10:30,30,69.79,69.86,69.52,69.69,96
20091101|2009-07-30 11:00,30,69.7,69.93,69.58,69.85,44
20091101|2009-07-30 11:30,30,69.81,70.1,69.81,69.94,130
20091101|2009-07-30 12:00,30,69.97,70.23,69.92,70.23,85
20091101|2009-07-30 12:30,30,70.26,70.54,70.09,70.09,206
20091101|2009-07-30 13:00,30,70.18,70.63,70.17,70.46,97
20091101|2009-07-30 13:30,30,70.48,70.61,70.4,70.54,66
20091101|2009-07-30 14:00,30,70.51,70.59,70.46,70.53,38
20091101|2009-07-30 14:30,30,70.42,70.42,70.08,70.08,17
20091101|2009-07-30 15:00,30,70.04,70.1,69.89,69.89,13
20091101|2009-07-30 15:30,30,69.94,69.94,69.94,69.94,5
20091101|2009-07-30 20:00,31,70.35,70.35,70.35,70.35,2
20091101|2009-07-30 22:30,31,70.93,70.99,70.93,70.97,30
20091101|2009-07-30 23:00,31,70.97,70.97,70.93,70.97,15
20091101|2009-07-30 23:30,31,70.77,70.77,70.77,70.77,5
20091101|2009-07-31 00:30,31,70.86,70.88,70.86,70.88,11
20091101|2009-07-31 01:00,31,70.88,71.04,70.88,70.93,8
20091101|2009-07-31 01:30,31,70.88,70.96,70.87,70.94,19
20091101|2009-07-31 02:00,31,70.88,71.02,70.46,70.46,42
20091101|2009-07-31 02:30,31,70.46,70.51,70.39,70.51,47
20091101|2009-07-31 03:00,31,70.51,70.51,70.11,70.22,80
20091101|2009-07-31 03:30,31,70.42,70.42,69.7,69.75,61
20091101|2009-07-31 04:00,31,69.78,69.78,69.71,69.71,42
20091101|2009-07-31 04:30,31,69.94,70.15,69.94,70.15,16
20091101|2009-07-31 05:00,31,70.19,70.19,69.78,69.93,63
20091101|2009-07-31 05:30,31,69.93,70.21,69.9,70.08,37
20091101|2009-07-31 06:00,31,70.06,70.49,70.03,70.4,49
20091101|2009-07-31 06:30,31,70.38,70.51,70.25,70.31,76
20091101|2009-07-31 07:00,31,70.38,70.47,70.27,70.47,9
20091101|2009-07-31 07:30,31,70.31,70.56,69.54,69.75,125
20091101|2009-07-31 08:00,31,69.51,69.61,68.42,69.39,141
20091101|2009-07-31 08:30,31,69.55,70.58,69.52,70.09,90
20091101|2009-07-31 09:00,31,70.04,70.31,69.52,70.13,66
20091101|2009-07-31 09:30,31,70.33,70.71,69.98,70.71,122
20091101|2009-07-31 10:00,31,70.67,71.16,70.5,71.07,120
20091101|2009-07-31 10:30,31,71.1,71.29,70.77,71.11,176
20091101|2009-07-31 11:00,31,71.09,71.4,70.87,71.32,210
20091101|2009-07-31 11:30,31,71.31,71.41,71,71.41,132
20091101|2009-07-31 12:00,31,71.45,71.55,71.26,71.26,15
20091101|2009-07-31 12:30,31,71.41,71.64,71.27,71.27,155
20091101|2009-07-31 13:00,31,71.27,72.39,71.27,72.39,420
20091101|2009-07-31 13:30,31,72.36,72.59,71.75,71.83,392
20091101|2009-07-31 14:00,31,71.82,72.47,71.82,72.45,33
20091101|2009-07-31 14:30,31,72.34,72.34,72.12,72.12,7
20091101|2009-07-31 15:30,31,72.03,72.18,72.03,72.18,4
20091101|2009-08-02 19:00,3,72.35,72.59,72.35,72.59,10
20091101|2009-08-02 19:30,3,72.6,72.6,72.6,72.6,5
20091101|2009-08-02 20:00,3,72.55,72.55,72.55,72.55,2
20091101|2009-08-02 20:30,3,72.55,72.55,72.55,72.55,3
20091101|2009-08-02 21:00,3,72.46,72.53,72.46,72.47,14
20091101|2009-08-02 21:30,3,72.51,72.66,72.51,72.66,16
20091101|2009-08-03 02:00,3,72.92,73.6,72.91,73.27,194
20091101|2009-08-03 02:30,3,73.2,73.3,73.2,73.3,31
20091101|2009-08-03 03:00,3,73.31,73.45,73.24,73.24,43
20091101|2009-08-03 03:30,3,73.19,73.28,73.04,73.24,27
20091101|2009-08-03 04:00,3,73.15,73.27,73.1,73.24,112
20091101|2009-08-03 04:30,3,73.12,73.17,73.12,73.17,2
20091101|2009-08-03 05:00,3,73.27,73.43,73.27,73.38,22
20091101|2009-08-03 05:30,3,73.47,73.48,73.4,73.47,14
20091101|2009-08-03 06:00,3,73.48,73.9,73.48,73.85,44
20091101|2009-08-03 06:30,3,73.85,73.96,73.66,73.93,84
20091101|2009-08-03 07:00,3,73.88,74.02,73.61,74,24
20091101|2009-08-03 07:30,3,73.95,73.95,73.59,73.6,110
20091101|2009-08-03 08:00,3,73.72,74.16,73.6,73.9,293
20091101|2009-08-03 08:30,3,73.93,74.25,73.63,73.63,108
20091101|2009-08-03 09:00,3,73.88,74.38,73.86,74.32,144
20091101|2009-08-03 09:30,3,74.12,74.4,73.88,74.25,141
20091101|2009-08-03 10:00,3,74.1,74.18,74.01,74.12,14
20091101|2009-08-03 10:30,3,74.13,74.15,73.71,73.93,66
20091101|2009-08-03 11:00,3,73.87,74.33,73.87,73.97,258
20091101|2009-08-03 11:30,3,73.96,74.14,73.72,74.12,97
20091101|2009-08-03 12:00,3,74.13,74.44,74.13,74.21,131
20091101|2009-08-03 12:30,3,74.29,74.55,74.29,74.5,112
20091101|2009-08-03 13:00,3,74.56,74.59,74.2,74.21,45
20091101|2009-08-03 13:30,3,74.23,74.34,74.18,74.21,23
20091101|2009-08-03 14:00,3,74.22,74.22,74.22,74.22,1
20091101|2009-08-03 14:30,3,74,74,74,74,3
20091101|2009-08-03 15:00,3,73.96,73.96,73.96,73.96,2
20091101|2009-08-03 19:00,4,73.96,73.97,73.96,73.97,5
20091101|2009-08-03 19:30,4,74.09,74.11,74.09,74.11,9
20091101|2009-08-03 20:00,4,74.11,74.11,74,74,7
20091101|2009-08-03 20:30,4,74,74,74,74,4
20091101|2009-08-03 21:00,4,74.18,74.18,74.18,74.18,2
20091101|2009-08-04 00:00,4,73.68,73.68,73.37,73.37,6
20091101|2009-08-04 00:30,4,73.49,73.49,73.49,73.49,1
20091101|2009-08-04 02:30,4,73.59,73.62,73.56,73.62,48
20091101|2009-08-04 03:00,4,73.69,73.69,73.19,73.32,39
20091101|2009-08-04 03:30,4,73.29,73.41,73.29,73.4,23
20091101|2009-08-04 04:00,4,73.39,73.39,73.38,73.38,5
20091101|2009-08-04 04:30,4,73.53,73.53,73.53,73.53,1
20091101|2009-08-04 05:00,4,73.38,73.38,73.38,73.38,7
20091101|2009-08-04 05:30,4,73.53,73.65,73.32,73.32,74
20091101|2009-08-04 06:00,4,73.34,73.49,73.34,73.49,5
20091101|2009-08-04 06:30,4,73.48,73.61,73.33,73.37,61
20091101|2009-08-04 07:00,4,73.31,73.47,73.22,73.25,35
20091101|2009-08-04 07:30,4,73.21,73.73,73.17,73.73,69
20091101|2009-08-04 08:00,4,73.82,74.26,73.7,73.87,400
20091101|2009-08-04 08:30,4,73.94,73.94,73.49,73.94,127
20091101|2009-08-04 09:00,4,73.92,74.2,73.72,73.81,131
20091101|2009-08-04 09:30,4,73.85,74.34,73.76,74.08,92
20091101|2009-08-04 10:00,4,74.09,74.67,74.09,74.42,136
20091101|2009-08-04 10:30,4,74.42,74.73,74.38,74.56,132
20091101|2009-08-04 11:00,4,74.46,74.58,74.4,74.54,82
20091101|2009-08-04 11:30,4,74.41,74.79,74.31,74.79,31
20091101|2009-08-04 12:00,4,74.74,74.74,74.35,74.56,133
20091101|2009-08-04 12:30,4,74.48,74.48,74.04,74.04,32
20091101|2009-08-04 13:00,4,73.96,74.7,73.83,74.65,109
20091101|2009-08-04 13:30,4,74.64,74.66,74.5,74.5,21
20091101|2009-08-04 14:00,4,74.5,74.5,74.47,74.49,25
20091101|2009-08-04 14:30,4,74.42,74.6,74.42,74.6,3
20091101|2009-08-04 15:00,4,74.57,74.67,74.57,74.67,4
20091101|2009-08-04 15:30,4,74.71,75.09,74.71,75.09,21
20091101|2009-08-04 22:00,5,75.08,75.13,75.07,75.13,3
20091101|2009-08-05 02:00,5,74.48,74.72,74.48,74.72,34
20091101|2009-08-05 02:30,5,74.7,74.7,74.38,74.38,24
20091101|2009-08-05 03:00,5,74.25,74.28,74.24,74.28,12
20091101|2009-08-05 03:30,5,74.26,74.26,74.14,74.23,11
20091101|2009-08-05 04:00,5,74.28,74.28,74.28,74.28,2
20091101|2009-08-05 05:30,5,74.43,74.48,74.4,74.48,20
20091101|2009-08-05 06:00,5,74.52,74.54,74.52,74.53,18
20091101|2009-08-05 06:30,5,74.66,74.89,74.64,74.89,54
20091101|2009-08-05 07:00,5,74.88,74.93,74.64,74.67,26
20091101|2009-08-05 07:30,5,74.71,74.71,74.45,74.52,15
20091101|2009-08-05 08:00,5,74.61,75.06,74.61,74.78,96
20091101|2009-08-05 08:30,5,74.74,74.87,74.35,74.35,103
20091101|2009-08-05 09:00,5,74.49,74.62,73.57,74.19,429
20091101|2009-08-05 09:30,5,73.9,74.33,73.38,74.31,263
20091101|2009-08-05 10:00,5,74.3,74.69,74.19,74.58,353
20091101|2009-08-05 10:30,5,74.54,74.62,74.34,74.35,324
20091101|2009-08-05 11:00,5,74.33,74.66,74.16,74.43,21
20091101|2009-08-05 11:30,5,74.54,74.61,74.43,74.46,41
20091101|2009-08-05 12:00,5,74.51,74.75,74.34,74.75,89
20091101|2009-08-05 12:30,5,74.78,75.16,74.56,75.15,114
20091101|2009-08-05 13:00,5,74.95,75.48,74.95,75.32,77
20091101|2009-08-05 13:30,5,75.32,75.32,74.97,74.97,18
20091101|2009-08-05 14:00,5,75.14,75.26,75.14,75.26,4
20091101|2009-08-05 15:00,5,75.16,75.16,75.16,75.16,1
20091101|2009-08-05 15:30,5,75.22,75.31,75.22,75.31,5
20091101|2009-08-06 01:00,6,74.96,74.96,74.96,74.96,5
20091101|2009-08-06 02:00,6,75.15,75.46,75.15,75.4,8
20091101|2009-08-06 02:30,6,75.57,75.86,75.57,75.75,23
20091101|2009-08-06 03:00,6,75.66,75.78,75.55,75.55,28
20091101|2009-08-06 03:30,6,75.53,75.63,75.51,75.53,29
20091101|2009-08-06 04:00,6,75.43,75.43,75.12,75.15,14
20091101|2009-08-06 04:30,6,75.12,75.21,74.99,75.09,56
20091101|2009-08-06 05:00,6,75.08,75.12,75,75.02,31
20091101|2009-08-06 05:30,6,75.02,75.15,74.99,75.07,6
20091101|2009-08-06 06:00,6,75.08,75.24,75.05,75.24,10
20091101|2009-08-06 06:30,6,75.26,75.41,75.26,75.41,6
20091101|2009-08-06 07:00,6,75.25,75.4,75.15,75.34,26
20091101|2009-08-06 07:30,6,75.48,75.68,75.03,75.27,182
20091101|2009-08-06 08:00,6,75.23,75.57,74.94,75.14,189
20091101|2009-08-06 08:30,6,75.05,75.37,74.43,74.43,280
20091101|2009-08-06 09:00,6,74.19,74.48,73.87,74.48,111
20091101|2009-08-06 09:30,6,74.47,74.64,74.35,74.61,16
20091101|2009-08-06 10:00,6,74.77,74.77,74.54,74.59,19
20091101|2009-08-06 10:30,6,74.42,74.55,74.42,74.48,64
20091101|2009-08-06 11:00,6,74.51,74.59,74.28,74.59,94
20091101|2009-08-06 11:30,6,74.62,74.96,74.58,74.76,84
20091101|2009-08-06 12:00,6,74.77,74.82,74.69,74.81,141
20091101|2009-08-06 12:30,6,74.85,75.53,74.85,75.33,109
20091101|2009-08-06 13:00,6,75.27,75.27,74.34,75.2,209
20091101|2009-08-06 13:30,6,75.15,75.15,74.98,75.01,31
20091101|2009-08-06 14:00,6,74.99,75.1,74.99,75,36
20091101|2009-08-06 14:30,6,75.04,75.04,74.92,74.92,40
20091101|2009-08-06 15:00,6,74.89,74.89,74.89,74.89,1
20091101|2009-08-07 02:00,7,74.76,74.76,74.76,74.76,2
20091101|2009-08-07 02:30,7,74.55,74.55,74.47,74.47,3
20091101|2009-08-07 03:00,7,74.41,74.41,74.2,74.22,97
20091101|2009-08-07 03:30,7,74.29,74.39,74.13,74.15,69
20091101|2009-08-07 04:00,7,74.12,74.33,74.09,74.29,49
20091101|2009-08-07 04:30,7,74.27,74.36,74.27,74.34,27
20091101|2009-08-07 05:00,7,74.29,74.34,74.29,74.34,22
20091101|2009-08-07 05:30,7,74.39,74.39,74.39,74.39,2
20091101|2009-08-07 06:30,7,74.7,74.7,74.37,74.37,25
20091101|2009-08-07 07:00,7,74.31,74.49,74.31,74.39,34
20091101|2009-08-07 07:30,7,74.82,75.72,74.52,75.2,508
20091101|2009-08-07 08:00,7,75.37,75.71,74.71,74.92,137
20091101|2009-08-07 08:30,7,74.93,75.29,74.13,74.4,190
20091101|2009-08-07 09:00,7,74.17,74.48,73.81,74.38,106
20091101|2009-08-07 09:30,7,74.64,74.77,74.23,74.62,129
20091101|2009-08-07 10:00,7,74.67,74.92,74.58,74.63,287
20091101|2009-08-07 10:30,7,74.64,75.2,74.64,74.98,217
20091101|2009-08-07 11:00,7,74.9,74.9,74.2,74.2,207
20091101|2009-08-07 11:30,7,74.17,74.72,74.07,74.38,119
20091101|2009-08-07 12:00,7,74.65,74.89,74.44,74.89,107
20091101|2009-08-07 12:30,7,74.99,74.99,74.4,74.61,71
20091101|2009-08-07 13:00,7,74.59,74.82,73.99,74.09,225
20091101|2009-08-07 13:30,7,74.09,74.09,73.79,73.81,47
20091101|2009-08-07 14:00,7,73.69,73.98,73.67,73.92,30
20091101|2009-08-07 14:30,7,73.96,74.06,73.91,74.06,24
20091101|2009-08-07 15:00,7,74.05,74.05,73.75,73.75,8
20091101|2009-08-09 19:30,10,73.71,73.71,73.67,73.67,3
20091101|2009-08-09 20:00,10,73.73,73.73,73.73,73.73,1
20091101|2009-08-10 02:00,10,73.96,74.28,73.87,74.1,7
20091101|2009-08-10 02:30,10,74.12,74.31,74.12,74.31,5
20091101|2009-08-10 03:00,10,74.09,74.13,74.06,74.06,3
20091101|2009-08-10 03:30,10,73.96,73.96,73.88,73.88,7
20091101|2009-08-10 04:00,10,73.81,73.81,73.65,73.74,43
20091101|2009-08-10 04:30,10,73.61,73.72,73.61,73.72,2
20091101|2009-08-10 05:00,10,73.61,73.61,73.61,73.61,1
20091101|2009-08-10 05:30,10,73.93,73.96,73.93,73.93,4
20091101|2009-08-10 06:00,10,73.67,73.72,73.67,73.72,2
20091101|2009-08-10 06:30,10,73.96,73.96,73.76,73.82,9
20091101|2009-08-10 07:00,10,74.05,74.1,73.8,73.87,24
20091101|2009-08-10 07:30,10,73.86,73.86,73.44,73.54,8
20091101|2009-08-10 08:00,10,73.71,74.58,73.71,74.39,104
20091101|2009-08-10 08:30,10,74.3,74.61,74.11,74.34,24
20091101|2009-08-10 09:00,10,74.16,74.39,74.06,74.16,66
20091101|2009-08-10 09:30,10,74.44,74.58,74.2,74.4,60
20091101|2009-08-10 10:00,10,74.53,74.7,74.2,74.28,65
20091101|2009-08-10 10:30,10,74.39,74.59,74.39,74.46,23
20091101|2009-08-10 11:00,10,74.38,74.45,74.1,74.15,82
20091101|2009-08-10 11:30,10,74.11,74.21,73.86,73.86,10
20091101|2009-08-10 12:00,10,73.99,74,73.68,73.8,68
20091101|2009-08-10 12:30,10,74.04,74.16,73.96,74,50
20091101|2009-08-10 13:00,10,73.86,74.14,73.74,74.09,108
20091101|2009-08-10 13:30,10,74.08,74.18,74.08,74.08,65
20091101|2009-08-10 14:00,10,74.34,74.34,74.26,74.26,3
20091101|2009-08-10 14:30,10,74.31,74.38,74.3,74.38,17
20091101|2009-08-10 15:00,10,74.46,74.46,74.46,74.46,1
20091101|2009-08-10 16:00,10,74.14,74.14,74.14,74.14,6
20091101|2009-08-10 20:30,11,74.4,74.4,74.4,74.4,10
20091101|2009-08-10 22:00,11,74.06,74.06,74.06,74.06,1
20091101|2009-08-11 02:00,11,74.48,74.58,74.48,74.58,3
20091101|2009-08-11 02:30,11,74.57,74.57,74.51,74.51,7
20091101|2009-08-11 03:00,11,74.39,74.39,74.32,74.35,10
20091101|2009-08-11 03:30,11,74.31,74.43,74.31,74.33,27
20091101|2009-08-11 04:00,11,74.38,74.43,74.28,74.29,21
20091101|2009-08-11 04:30,11,74.27,74.28,74.22,74.25,54
20091101|2009-08-11 05:00,11,74.12,74.12,74.06,74.07,3
20091101|2009-08-11 05:30,11,74.18,74.28,74.18,74.28,8
20091101|2009-08-11 06:00,11,74.16,74.29,74.15,74.23,4
20091101|2009-08-11 06:30,11,74.27,74.54,74.27,74.54,6
20091101|2009-08-11 07:00,11,74.5,74.64,74.45,74.58,35
20091101|2009-08-11 07:30,11,74.68,74.68,74.19,74.25,156
20091101|2009-08-11 08:00,11,74.19,74.27,73.39,73.43,108
20091101|2009-08-11 08:30,11,73.46,73.58,72.57,72.9,204
20091101|2009-08-11 09:00,11,72.88,72.89,72.3,72.4,134
20091101|2009-08-11 09:30,11,72.63,73.04,72.61,73.02,34
20091101|2009-08-11 10:00,11,73.06,73.08,72.22,72.51,127
20091101|2009-08-11 11:30,11,72.77,72.77,72.57,72.57,11
20091101|2009-08-11 12:00,11,72.48,72.75,72.48,72.73,15
20091101|2009-08-11 12:30,11,72.82,73.03,72.81,72.99,29
20091101|2009-08-11 13:00,11,72.95,73.05,72.7,72.74,124
20091101|2009-08-11 13:30,11,72.74,72.81,72.66,72.68,35
20091101|2009-08-11 14:00,11,72.7,72.7,72.7,72.7,27
20091101|2009-08-11 14:30,11,72.62,72.62,72.62,72.62,4
20091101|2009-08-11 15:00,11,72.61,72.64,72.61,72.62,5
20091101|2009-08-11 16:00,11,72.7,72.7,72.65,72.65,6
20091101|2009-08-11 19:00,12,72.99,73,72.99,72.99,5
20091101|2009-08-11 19:30,12,72.96,72.98,72.85,72.85,15
20091101|2009-08-11 20:00,12,72.87,72.87,72.87,72.87,4
20091101|2009-08-11 20:30,12,72.71,72.71,72.71,72.71,1
20091101|2009-08-11 21:00,12,72.7,72.7,72.7,72.7,3
20091101|2009-08-11 21:30,12,72.7,72.7,72.7,72.7,2
20091101|2009-08-11 22:30,12,72.63,72.63,72.61,72.63,10
20091101|2009-08-11 23:30,12,72.7,72.72,72.7,72.72,6
20091101|2009-08-12 02:00,12,72.4,72.42,72.13,72.28,33
20091101|2009-08-12 02:30,12,72.19,72.3,72.19,72.3,7
20091101|2009-08-12 03:00,12,72.4,72.64,72.4,72.4,40
20091101|2009-08-12 03:30,12,72.4,72.4,72.21,72.34,81
20091101|2009-08-12 04:00,12,72.32,72.52,72.3,72.3,35
20091101|2009-08-12 04:30,12,72.34,72.44,72.32,72.42,42
20091101|2009-08-12 05:00,12,72.48,72.83,72.37,72.83,22
20091101|2009-08-12 05:30,12,72.79,72.85,72.73,72.77,18
20091101|2009-08-12 06:00,12,72.87,72.92,72.7,72.78,11
20091101|2009-08-12 06:30,12,72.7,72.7,72.52,72.55,62
20091101|2009-08-12 07:00,12,72.6,72.78,72.6,72.74,13
20091101|2009-08-12 07:30,12,72.85,72.85,72.54,72.66,29
20091101|2009-08-12 08:00,12,72.67,72.93,72.67,72.7,111
20091101|2009-08-12 08:30,12,72.73,73.71,72.73,73.67,391
20091101|2009-08-12 09:00,12,73.71,73.94,73.61,73.94,278
20091101|2009-08-12 09:30,12,73.63,73.65,73.11,73.46,469
20091101|2009-08-12 10:00,12,73.35,73.78,73.33,73.67,170
20091101|2009-08-12 10:30,12,73.64,73.93,73.59,73.77,86
20091101|2009-08-12 11:00,12,73.77,73.89,73.63,73.69,101
20091101|2009-08-12 11:30,12,73.65,73.65,73.33,73.45,280
20091101|2009-08-12 12:00,12,73.51,73.8,73.51,73.78,18
20091101|2009-08-12 12:30,12,73.7,73.73,73.57,73.63,33
20091101|2009-08-12 13:00,12,73.56,73.69,73.36,73.39,51
20091101|2009-08-12 13:30,12,73.3,73.48,73.2,73.47,85
20091101|2009-08-12 14:30,12,73.5,73.53,73.41,73.42,136
20091101|2009-08-12 15:00,12,73.43,73.43,73.41,73.41,97
20091101|2009-08-12 16:00,12,73.64,73.64,73.64,73.64,2
20091101|2009-08-13 01:00,13,74.04,74.04,74.04,74.04,1
20091101|2009-08-13 01:30,13,74.02,74.02,74.02,74.02,1
20091101|2009-08-13 02:00,13,73.93,74.11,73.93,74.11,9
20091101|2009-08-13 02:30,13,74.14,74.16,74.09,74.12,27
20091101|2009-08-13 03:00,13,74.19,74.2,73.92,73.95,50
20091101|2009-08-13 03:30,13,73.91,74.22,73.85,74.22,58
20091101|2009-08-13 04:00,13,74.25,74.47,74.15,74.44,79
20091101|2009-08-13 04:30,13,74.47,74.66,74.47,74.55,20
20091101|2009-08-13 05:00,13,74.55,74.59,74.55,74.59,2
20091101|2009-08-13 05:30,13,74.52,74.68,74.43,74.62,13
20091101|2009-08-13 06:00,13,74.64,74.79,74.62,74.63,101
20091101|2009-08-13 06:30,13,74.69,74.69,74.44,74.46,26
20091101|2009-08-13 07:00,13,74.74,75.21,74.73,75.02,79
20091101|2009-08-13 07:30,13,74.93,74.93,74.42,74.55,147
20091101|2009-08-13 08:00,13,74.59,74.69,73.87,74.02,211
20091101|2009-08-13 08:30,13,74.05,74.13,73.25,73.26,317
20091101|2009-08-13 09:00,13,73.27,73.91,73.16,73.8,113
20091101|2009-08-13 09:30,13,73.76,74.42,73.75,74.37,141
20091101|2009-08-13 10:00,13,74.3,74.4,73.96,74.27,238
20091101|2009-08-13 10:30,13,74.2,74.46,74.14,74.46,75
20091101|2009-08-13 11:00,13,74.5,74.64,74.32,74.32,137
20091101|2009-08-13 11:30,13,74.3,74.46,74.03,74.33,97
20091101|2009-08-13 12:00,13,74.3,74.46,74.18,74.23,96
20091101|2009-08-13 12:30,13,74.3,74.4,74,74.09,125
20091101|2009-08-13 13:00,13,74.17,74.21,73.74,73.92,183
20091101|2009-08-13 13:30,13,73.91,74.39,73.91,74.23,88
20091101|2009-08-13 14:00,13,74.22,74.35,74.22,74.35,36
20091101|2009-08-13 15:00,13,74.45,74.49,74.39,74.39,26
20091101|2009-08-13 15:30,13,74.55,74.55,74.55,74.55,3
20091101|2009-08-13 16:30,13,74.15,74.15,74.15,74.15,5
20091101|2009-08-13 20:30,14,74.68,74.76,74.65,74.69,12
20091101|2009-08-13 21:30,14,74.41,74.41,74.41,74.41,2
20091101|2009-08-13 22:00,14,74.3,74.3,74.21,74.21,3
20091101|2009-08-13 22:30,14,74.21,74.21,74.21,74.21,10
20091101|2009-08-14 01:30,14,74.13,74.15,74.13,74.15,5
20091101|2009-08-14 02:00,14,74.09,74.16,74.09,74.16,8
20091101|2009-08-14 02:30,14,74.13,74.21,74.04,74.16,7
20091101|2009-08-14 03:00,14,74.22,74.39,74.22,74.37,12
20091101|2009-08-14 03:30,14,74.2,74.29,74.2,74.29,56
20091101|2009-08-14 04:00,14,74.22,74.26,74.05,74.13,31
20091101|2009-08-14 04:30,14,74.14,74.14,74.12,74.12,3
20091101|2009-08-14 05:00,14,73.99,74.01,73.94,74.01,8
20091101|2009-08-14 05:30,14,74.08,74.08,74.07,74.07,6
20091101|2009-08-14 06:00,14,74.26,74.27,74.17,74.17,35
20091101|2009-08-14 06:30,14,74.32,74.57,74.18,74.39,88
20091101|2009-08-14 07:00,14,74.34,74.42,74.33,74.34,16
20091101|2009-08-14 07:30,14,74.29,74.33,73.75,73.76,51
20091101|2009-08-14 08:00,14,73.87,74.22,73.78,74.07,132
20091101|2009-08-14 08:30,14,74.11,74.11,73.32,73.43,373
20091101|2009-08-14 09:00,14,73.39,73.45,72.48,72.81,236
20091101|2009-08-14 09:30,14,72.73,72.74,71.83,72.1,296
20091101|2009-08-14 10:00,14,72.05,72.21,71.75,71.75,174
20091101|2009-08-14 10:30,14,71.76,71.77,71.02,71.34,344
20091101|2009-08-14 11:00,14,71.38,71.58,70.81,70.97,81
20091101|2009-08-14 11:30,14,70.96,71.52,70.91,71.47,132
20091101|2009-08-14 12:00,14,71.29,71.35,71.11,71.25,48
20091101|2009-08-14 12:30,14,71.09,71.27,70.93,71.06,77
20091101|2009-08-14 13:00,14,71.1,71.4,70.87,71.07,250
20091101|2009-08-14 13:30,14,71.03,71.06,70.83,71,72
20091101|2009-08-14 14:00,14,71.04,71.24,71.04,71.24,18
20091101|2009-08-14 14:30,14,71.27,71.28,71.27,71.28,2
20091101|2009-08-14 15:00,14,71.19,71.19,71.19,71.19,4
20091101|2009-08-14 15:30,14,71.18,71.18,71.18,71.18,1
20091101|2009-08-16 19:00,17,70.82,70.82,70.74,70.74,3
20091101|2009-08-16 21:00,17,70.74,70.77,70.74,70.77,3
20091101|2009-08-17 01:00,17,70.3,70.3,70.26,70.29,6
20091101|2009-08-17 01:30,17,70.2,70.2,70.19,70.19,53
20091101|2009-08-17 02:00,17,70.09,70.09,69.94,70.06,14
20091101|2009-08-17 02:30,17,70.05,70.05,70.05,70.05,1
20091101|2009-08-17 03:00,17,69.95,69.95,69.28,69.68,144
20091101|2009-08-17 03:30,17,69.66,69.71,69.44,69.71,65
20091101|2009-08-17 04:00,17,69.75,69.79,69.26,69.41,137
20091101|2009-08-17 04:30,17,69.44,69.47,69.19,69.33,13
20091101|2009-08-17 05:00,17,69.45,69.49,69.37,69.37,17
20091101|2009-08-17 05:30,17,69.19,69.32,69.17,69.23,34
20091101|2009-08-17 06:00,17,69.24,69.32,69.16,69.32,39
20091101|2009-08-17 06:30,17,69.37,69.4,69.28,69.28,6
20091101|2009-08-17 07:00,17,69.38,69.5,69.37,69.45,55
20091101|2009-08-17 07:30,17,69.48,69.86,69.48,69.68,131
20091101|2009-08-17 08:00,17,69.72,69.92,69.44,69.6,173
20091101|2009-08-17 08:30,17,69.63,69.63,69.02,69.43,245
20091101|2009-08-17 09:00,17,69.44,69.44,69.19,69.33,106
20091101|2009-08-17 09:30,17,69.27,69.35,69.08,69.15,79
20091101|2009-08-17 10:00,17,69.15,69.3,68.91,69.15,131
20091101|2009-08-17 10:30,17,69.14,69.48,69.14,69.48,72
20091101|2009-08-17 11:00,17,69.35,69.45,69.21,69.39,89
20091101|2009-08-17 11:30,17,69.38,69.43,69.24,69.39,139
20091101|2009-08-17 12:00,17,69.44,69.71,69.28,69.71,64
20091101|2009-08-17 12:30,17,69.69,70.04,69.61,69.91,69
20091101|2009-08-17 13:00,17,69.98,70.28,69.77,70.24,373
20091101|2009-08-17 13:30,17,70.17,70.17,70,70.07,57
20091101|2009-08-17 14:00,17,70.07,70.14,70.07,70.1,13
20091101|2009-08-17 14:30,17,70.2,70.21,70.06,70.06,26
20091101|2009-08-17 19:00,18,70.29,70.67,70.29,70.66,10
20091101|2009-08-17 19:30,18,70.67,70.67,70.61,70.62,3
20091101|2009-08-17 20:00,18,70.42,70.42,70.42,70.42,5
20091101|2009-08-17 21:00,18,70.58,70.61,70.48,70.61,10
20091101|2009-08-17 22:00,18,70.38,70.38,70.3,70.3,6
20091101|2009-08-17 22:30,18,70.18,70.18,70.18,70.18,8
20091101|2009-08-17 23:00,18,70.09,70.09,70.09,70.09,5
20091101|2009-08-18 00:30,18,70.23,70.23,70.23,70.23,1
20091101|2009-08-18 01:00,18,70.24,70.24,70.2,70.24,12
20091101|2009-08-18 01:30,18,70.33,70.33,70.33,70.33,2
20091101|2009-08-18 02:00,18,70.45,70.67,70.45,70.65,28
20091101|2009-08-18 02:30,18,70.71,70.71,70.61,70.61,35
20091101|2009-08-18 03:00,18,70.68,70.85,70.62,70.68,34
20091101|2009-08-18 03:30,18,70.69,70.86,70.68,70.86,21
20091101|2009-08-18 04:00,18,70.94,71.03,70.9,70.9,21
20091101|2009-08-18 04:30,18,70.89,70.89,70.73,70.76,83
20091101|2009-08-18 05:00,18,70.9,70.91,70.85,70.88,109
20091101|2009-08-18 05:30,18,70.89,70.96,70.89,70.9,18
20091101|2009-08-18 06:00,18,70.93,70.93,70.56,70.67,294
20091101|2009-08-18 06:30,18,70.67,70.74,70.55,70.68,97
20091101|2009-08-18 07:00,18,70.64,70.7,70.35,70.43,96
20091101|2009-08-18 07:30,18,70.44,70.44,69.57,69.64,290
20091101|2009-08-18 08:00,18,69.61,69.66,69.31,69.54,229
20091101|2009-08-18 08:30,18,69.54,70.2,69.54,70.09,169
20091101|2009-08-18 09:00,18,70.1,70.85,70.07,70.62,295
20091101|2009-08-18 09:30,18,70.44,70.73,70.39,70.43,167
20091101|2009-08-18 10:00,18,70.48,70.86,70.43,70.76,192
20091101|2009-08-18 10:30,18,70.83,71.23,70.83,71.17,205
20091101|2009-08-18 11:00,18,71.18,71.75,71.18,71.52,222
20091101|2009-08-18 11:30,18,71.48,71.85,71.4,71.8,104
20091101|2009-08-18 12:00,18,71.74,72.11,71.62,72.09,345
20091101|2009-08-18 12:30,18,72.06,72.13,71.56,72.13,247
20091101|2009-08-18 13:00,18,72.1,72.77,72.06,72.27,1022
20091101|2009-08-18 13:30,18,72.27,72.29,72.08,72.16,184
20091101|2009-08-18 14:00,18,72.12,72.15,72.04,72.13,14
20091101|2009-08-18 14:30,18,72.03,72.19,72.03,72.19,10
20091101|2009-08-18 15:30,18,72.76,72.91,72.6,72.91,36
20091101|2009-08-18 16:00,18,72.86,72.92,72.86,72.92,2
20091101|2009-08-18 19:30,19,73.11,73.25,73.11,73.25,4
20091101|2009-08-18 20:00,19,73.23,73.27,73.02,73.02,8
20091101|2009-08-18 21:00,19,72.71,72.71,72.71,72.71,1
20091101|2009-08-19 00:00,19,72.53,72.53,72.44,72.44,17
20091101|2009-08-19 00:30,19,72.44,72.44,72.01,72.01,20
20091101|2009-08-19 01:00,19,71.87,71.87,71.78,71.79,9
20091101|2009-08-19 01:30,19,71.67,71.73,71.67,71.7,7
20091101|2009-08-19 02:00,19,71.68,72.02,71.68,71.91,30
20091101|2009-08-19 02:30,19,71.75,71.76,71.43,71.43,24
20091101|2009-08-19 03:00,19,71.43,71.65,71.4,71.65,65
20091101|2009-08-19 03:30,19,71.58,71.77,71.48,71.77,63
20091101|2009-08-19 04:00,19,71.87,72.1,71.77,71.8,67
20091101|2009-08-19 04:30,19,71.7,71.93,71.7,71.79,19
20091101|2009-08-19 05:00,19,71.7,71.8,71.64,71.75,49
20091101|2009-08-19 05:30,19,71.7,71.7,71.55,71.58,45
20091101|2009-08-19 06:00,19,71.56,71.93,71.56,71.71,140
20091101|2009-08-19 06:30,19,71.74,71.9,71.72,71.78,46
20091101|2009-08-19 07:00,19,71.84,71.84,70.98,71.19,255
20091101|2009-08-19 07:30,19,71.16,71.72,71.05,71.38,186
20091101|2009-08-19 08:00,19,71.36,71.54,71.22,71.37,179
20091101|2009-08-19 08:30,19,71.37,72.2,71.33,72.14,336
20091101|2009-08-19 09:00,19,72.16,72.54,72.13,72.31,286
20091101|2009-08-19 09:30,19,72.44,73.81,72.44,73.37,502
20091101|2009-08-19 10:00,19,73.61,73.63,73.15,73.28,253
20091101|2009-08-19 10:30,19,73.3,74.5,73.23,74.44,975
20091101|2009-08-19 11:00,19,74.43,74.58,74.16,74.18,726
20091101|2009-08-19 11:30,19,74.15,74.53,74.12,74.29,435
20091101|2009-08-19 12:00,19,74.3,74.41,74.18,74.31,454
20091101|2009-08-19 12:30,19,74.36,75.03,74.28,75.03,939
20091101|2009-08-19 13:00,19,75.01,75.18,74.71,74.72,943
20091101|2009-08-19 13:30,19,74.73,74.82,74.43,74.64,199
20091101|2009-08-19 14:00,19,74.54,74.66,74.46,74.66,41
20091101|2009-08-19 14:30,19,74.67,74.68,74.49,74.53,65
20091101|2009-08-19 15:00,19,74.49,74.49,74.44,74.45,23
20091101|2009-08-19 15:30,19,74.49,74.49,74.48,74.48,20
20091101|2009-08-19 16:00,19,74.46,74.46,74.46,74.46,2
20091101|2009-08-19 19:30,20,74.69,74.69,74.69,74.69,4
20091101|2009-08-19 20:00,20,74.7,74.7,74.7,74.7,5
20091101|2009-08-19 20:30,20,74.58,74.58,74.58,74.58,11
20091101|2009-08-19 21:00,20,74.56,74.56,74.56,74.56,2
20091101|2009-08-19 21:30,20,74.4,74.4,74.4,74.4,3
20091101|2009-08-19 22:00,20,74.6,74.76,74.6,74.76,8
20091101|2009-08-19 22:30,20,74.76,74.76,74.76,74.76,3
20091101|2009-08-19 23:30,20,74.85,74.85,74.85,74.85,5
20091101|2009-08-20 00:30,20,74.95,74.95,74.82,74.82,14
20091101|2009-08-20 01:00,20,74.9,74.9,74.86,74.86,6
20091101|2009-08-20 01:30,20,74.85,74.85,74.75,74.75,3
20091101|2009-08-20 02:00,20,74.76,74.77,74.69,74.69,43
20091101|2009-08-20 02:30,20,74.71,74.96,74.68,74.81,84
20091101|2009-08-20 03:00,20,74.69,74.7,74.55,74.61,147
20091101|2009-08-20 03:30,20,74.61,74.61,74.45,74.53,76
20091101|2009-08-20 04:00,20,74.5,74.5,74.38,74.46,118
20091101|2009-08-20 04:30,20,74.45,74.56,74.34,74.52,113
20091101|2009-08-20 05:00,20,74.55,74.56,74.4,74.42,65
20091101|2009-08-20 05:30,20,74.41,74.45,74.36,74.37,43
20091101|2009-08-20 06:00,20,74.32,74.33,73.89,73.92,161
20091101|2009-08-20 06:30,20,73.96,74.21,73.96,74.15,79
20091101|2009-08-20 07:00,20,74.22,74.41,74.22,74.25,65
20091101|2009-08-20 07:30,20,74.27,74.55,73.91,74.48,341
20091101|2009-08-20 08:00,20,74.47,74.5,73.96,74.25,226
20091101|2009-08-20 08:30,20,74.17,74.61,74.08,74.5,229
20091101|2009-08-20 09:00,20,74.54,74.56,74.15,74.24,324
20091101|2009-08-20 09:30,20,74.24,74.44,74.1,74.28,303
20091101|2009-08-20 10:00,20,74.26,74.35,73.94,74.35,275
20091101|2009-08-20 10:30,20,74.37,74.4,74.09,74.16,431
20091101|2009-08-20 11:00,20,74.14,74.21,73.45,73.62,407
20091101|2009-08-20 11:30,20,73.64,73.95,73.5,73.71,300
20091101|2009-08-20 12:00,20,73.71,74.07,73.53,74.07,184
20091101|2009-08-20 12:30,20,74.05,74.18,73.7,74.12,565
20091101|2009-08-20 13:00,20,74.08,74.33,73.71,73.74,620
20091101|2009-08-20 13:30,20,73.74,73.83,73.72,73.75,192
20091101|2009-08-20 14:00,20,73.71,73.82,73.65,73.71,78
20091101|2009-08-20 14:30,20,73.73,73.73,73.66,73.68,12
20091101|2009-08-20 15:00,20,73.66,73.68,73.65,73.68,27
20091101|2009-08-20 15:30,20,73.68,73.78,73.68,73.77,14
20091101|2009-08-20 20:00,21,73.56,73.56,73.56,73.56,1
20091101|2009-08-20 20:30,21,73.52,73.52,73.41,73.41,26
20091101|2009-08-20 21:00,21,73.42,73.42,73.42,73.42,1
20091101|2009-08-20 21:30,21,73.57,73.57,73.54,73.54,6
20091101|2009-08-20 22:00,21,73.45,73.45,73.45,73.45,3
20091101|2009-08-20 22:30,21,73.45,73.45,73.36,73.36,5
20091101|2009-08-20 23:00,21,73.13,73.13,73.08,73.08,3
20091101|2009-08-21 01:00,21,73.43,73.43,73.37,73.37,2
20091101|2009-08-21 02:00,21,73.4,73.69,73.4,73.63,36
20091101|2009-08-21 02:30,21,73.78,74,73.78,73.86,48
20091101|2009-08-21 03:00,21,73.81,73.81,73.5,73.6,35
20091101|2009-08-21 03:30,21,73.51,73.83,73.48,73.75,113
20091101|2009-08-21 04:00,21,73.69,73.82,73.64,73.75,33
20091101|2009-08-21 04:30,21,73.81,73.94,73.79,73.93,159
20091101|2009-08-21 05:00,21,73.99,74.52,73.92,74.5,210
20091101|2009-08-21 05:30,21,74.51,74.65,74.31,74.4,64
20091101|2009-08-21 06:00,21,74.36,74.76,74.36,74.7,84
20091101|2009-08-21 06:30,21,74.58,74.75,74.57,74.68,186
20091101|2009-08-21 07:00,21,74.59,75.04,74.52,75.03,357
20091101|2009-08-21 07:30,21,75.03,75.12,74.53,74.6,519
20091101|2009-08-21 08:00,21,74.62,74.88,74.51,74.78,241
20091101|2009-08-21 08:30,21,74.75,74.96,74.59,74.71,277
20091101|2009-08-21 09:00,21,74.75,75.5,74.75,74.85,930
20091101|2009-08-21 09:30,21,74.85,75.03,74.04,74.54,599
20091101|2009-08-21 10:00,21,74.55,74.67,74.26,74.57,253
20091101|2009-08-21 10:30,21,74.49,74.91,74.49,74.84,354
20091101|2009-08-21 11:00,21,74.84,74.9,74.71,74.87,125
20091101|2009-08-21 11:30,21,74.91,75.13,74.66,75.05,294
20091101|2009-08-21 12:00,21,75.11,75.11,74.79,74.87,94
20091101|2009-08-21 12:30,21,74.8,74.8,74.34,74.39,257
20091101|2009-08-21 13:00,21,74.38,74.85,74.26,74.74,393
20091101|2009-08-21 13:30,21,74.72,74.82,74.69,74.79,162
20091101|2009-08-21 14:00,21,74.79,75.04,74.79,74.91,77
20091101|2009-08-21 14:30,21,74.86,74.89,74.78,74.78,22
20091101|2009-08-21 15:00,21,74.73,74.82,74.73,74.82,3
20091101|2009-08-21 15:30,21,74.87,74.94,74.87,74.94,7
20091101|2009-08-23 17:30,24,74.94,74.94,74.93,74.93,4
20091101|2009-08-23 18:00,24,74.85,74.85,74.82,74.85,4
20091101|2009-08-23 19:30,24,75.09,75.09,74.9,74.97,15
20091101|2009-08-23 20:00,24,75.07,75.22,75.02,75.22,7
20091101|2009-08-23 20:30,24,75.15,75.15,75.1,75.15,6
20091101|2009-08-23 21:00,24,75.15,75.15,75.15,75.15,3
20091101|2009-08-23 21:30,24,75.15,75.15,75.15,75.15,2
20091101|2009-08-23 22:00,24,75.03,75.03,75.02,75.02,3
20091101|2009-08-23 22:30,24,75.09,75.09,75.09,75.09,1
20091101|2009-08-24 00:30,24,75.11,75.17,75.11,75.17,10
20091101|2009-08-24 01:00,24,75.07,75.07,75.07,75.07,1
20091101|2009-08-24 01:30,24,75.12,75.2,75.12,75.18,5
20091101|2009-08-24 02:00,24,75.1,75.25,74.84,75.25,39
20091101|2009-08-24 02:30,24,75.18,75.3,75.12,75.27,38
20091101|2009-08-24 03:00,24,75.14,75.17,75,75,48
20091101|2009-08-24 03:30,24,74.99,75.17,74.93,75.05,75
20091101|2009-08-24 04:00,24,75.06,75.06,74.69,74.7,53
20091101|2009-08-24 04:30,24,74.77,74.79,74.49,74.78,73
20091101|2009-08-24 05:00,24,74.77,74.8,74.66,74.73,48
20091101|2009-08-24 05:30,24,74.69,74.94,74.63,74.87,89
20091101|2009-08-24 06:00,24,74.81,75.01,74.76,74.98,26
20091101|2009-08-24 06:30,24,74.97,75.01,74.84,74.84,83
20091101|2009-08-24 07:00,24,74.87,75.02,74.76,74.91,157
20091101|2009-08-24 07:30,24,74.92,75.19,74.89,75.07,225
20091101|2009-08-24 08:00,24,75.1,75.45,74.98,75.25,375
20091101|2009-08-24 08:30,24,75.3,75.53,75.1,75.32,407
20091101|2009-08-24 09:00,24,75.33,75.34,75.05,75.3,272
20091101|2009-08-24 09:30,24,75.29,75.32,74.86,75.27,181
20091101|2009-08-24 10:00,24,75.25,75.45,75.24,75.36,449
20091101|2009-08-24 10:30,24,75.36,75.45,75.16,75.2,342
20091101|2009-08-24 11:00,24,75.21,75.4,75.12,75.33,154
20091101|2009-08-24 11:30,24,75.3,75.47,75.3,75.38,364
20091101|2009-08-24 12:00,24,75.37,75.39,74.81,74.81,483
20091101|2009-08-24 12:30,24,74.79,75.18,74.76,75.11,488
20091101|2009-08-24 13:00,24,75.08,75.17,74.91,75.06,225
20091101|2009-08-24 13:30,24,75.06,75.09,74.99,75.09,143
20091101|2009-08-24 14:00,24,75.06,75.07,74.9,74.92,59
20091101|2009-08-24 14:30,24,74.96,74.96,74.67,74.7,33
20091101|2009-08-24 15:00,24,74.69,74.74,74.59,74.74,26
20091101|2009-08-24 20:00,25,74.7,74.7,74.7,74.7,3
20091101|2009-08-24 22:00,25,74.62,74.62,74.62,74.62,2
20091101|2009-08-24 23:00,25,74.65,74.65,74.63,74.63,4
20091101|2009-08-24 23:30,25,74.69,74.73,74.69,74.73,4
20091101|2009-08-25 00:00,25,74.7,74.7,74.7,74.7,17
20091101|2009-08-25 01:00,25,74.37,74.37,74.17,74.19,9
20091101|2009-08-25 01:30,25,74.57,74.57,74.48,74.48,4
20091101|2009-08-25 02:00,25,74.44,74.5,74.31,74.49,61
20091101|2009-08-25 02:30,25,74.5,74.63,74.44,74.61,73
20091101|2009-08-25 03:00,25,74.52,74.67,74.49,74.49,126
20091101|2009-08-25 03:30,25,74.49,74.55,74.49,74.54,20
20091101|2009-08-25 04:00,25,74.55,74.61,74.52,74.57,39
20091101|2009-08-25 04:30,25,74.58,74.69,74.49,74.55,133
20091101|2009-08-25 05:00,25,74.62,74.75,74.54,74.6,50
20091101|2009-08-25 05:30,25,74.68,74.72,74.54,74.54,72
20091101|2009-08-25 06:00,25,74.54,74.86,74.54,74.83,70
20091101|2009-08-25 06:30,25,74.91,74.97,74.73,74.83,166
20091101|2009-08-25 07:00,25,74.82,75.01,74.77,74.86,256
20091101|2009-08-25 07:30,25,74.85,75.07,74.82,75.02,329
20091101|2009-08-25 08:00,25,75.01,75.21,74.83,74.98,367
20091101|2009-08-25 08:30,25,74.94,75.16,74.81,75.04,413
20091101|2009-08-25 09:00,25,75.07,75.67,74.03,74.21,1483
20091101|2009-08-25 09:30,25,74.15,74.57,74.13,74.48,270
20091101|2009-08-25 10:00,25,74.44,74.54,74.4,74.53,255
20091101|2009-08-25 10:30,25,74.49,74.83,74.46,74.59,349
20091101|2009-08-25 11:00,25,74.63,74.66,74.31,74.61,269
20091101|2009-08-25 11:30,25,74.62,74.63,73.29,73.56,487
20091101|2009-08-25 12:00,25,73.55,73.93,72.79,72.99,826
20091101|2009-08-25 12:30,25,72.95,72.95,72.03,72.1,1289
20091101|2009-08-25 13:00,25,72.03,72.92,71.88,72.76,801
20091101|2009-08-25 13:30,25,72.75,72.79,72.3,72.56,142
20091101|2009-08-25 14:00,25,72.66,72.75,72.64,72.64,52
20091101|2009-08-25 14:30,25,72.57,72.61,72.56,72.56,3
20091101|2009-08-25 15:00,25,72.56,72.56,72.46,72.46,5
20091101|2009-08-25 15:30,25,72.43,72.43,72.02,72.1,17
20091101|2009-08-25 20:30,26,72.57,72.57,72.57,72.57,1
20091101|2009-08-25 22:00,26,72.64,72.64,72.64,72.64,1
20091101|2009-08-25 22:30,26,72.84,72.84,72.83,72.83,2
20091101|2009-08-25 23:30,26,72.76,72.76,72.76,72.76,2
20091101|2009-08-26 00:00,26,72.83,72.83,72.83,72.83,1
20091101|2009-08-26 00:30,26,72.86,72.86,72.86,72.86,2
20091101|2009-08-26 01:00,26,72.95,72.96,72.9,72.9,3
20091101|2009-08-26 01:30,26,72.94,72.94,72.91,72.91,25
20091101|2009-08-26 02:00,26,72.81,72.97,72.71,72.97,55
20091101|2009-08-26 02:30,26,72.98,73.32,72.98,73.25,166
20091101|2009-08-26 03:00,26,73.25,73.36,73.06,73.13,61
20091101|2009-08-26 03:30,26,73.15,73.24,73.13,73.22,69
20091101|2009-08-26 04:00,26,73.22,73.26,73.02,73.08,73
20091101|2009-08-26 04:30,26,73.09,73.17,72.93,73.17,90
20091101|2009-08-26 05:00,26,73.18,73.27,72.83,72.94,169
20091101|2009-08-26 05:30,26,72.94,73.04,72.86,73.03,107
20091101|2009-08-26 06:00,26,72.98,73.03,72.44,72.64,193
20091101|2009-08-26 06:30,26,72.59,72.66,72.36,72.66,134
20091101|2009-08-26 07:00,26,72.58,72.58,72.05,72.49,179
20091101|2009-08-26 07:30,26,72.47,72.71,71.97,72.26,287
20091101|2009-08-26 08:00,26,72.38,72.47,71.67,71.7,300
20091101|2009-08-26 08:30,26,71.67,71.85,71.39,71.52,457
20091101|2009-08-26 09:00,26,71.56,71.87,71.52,71.74,433
20091101|2009-08-26 09:30,26,71.74,72.4,71.45,71.94,976
20091101|2009-08-26 10:00,26,71.97,72.05,71.49,71.77,461
20091101|2009-08-26 10:30,26,71.77,72.04,71.65,72.02,342
20091101|2009-08-26 11:00,26,72.02,72.23,71.83,72.11,360
20091101|2009-08-26 11:30,26,72.1,72.1,71.84,71.88,193
20091101|2009-08-26 12:00,26,71.87,71.99,71.61,71.95,335
20091101|2009-08-26 12:30,26,71.98,72.12,71.79,72.08,193
20091101|2009-08-26 13:00,26,72.08,72.31,71.95,72.15,530
20091101|2009-08-26 13:30,26,72.15,72.2,72.04,72.07,229
20091101|2009-08-26 14:00,26,72.06,72.1,72.05,72.1,34
20091101|2009-08-26 14:30,26,72.05,72.2,72.05,72.14,37
20091101|2009-08-26 15:00,26,72.18,72.18,72.18,72.18,2
20091101|2009-08-26 19:00,27,71.97,71.97,71.96,71.96,2
20091101|2009-08-26 19:30,27,71.86,71.93,71.86,71.92,4
20091101|2009-08-26 20:00,27,71.87,71.87,71.81,71.81,2
20091101|2009-08-26 21:00,27,72.04,72.04,72.04,72.04,1
20091101|2009-08-26 21:30,27,72.04,72.04,72.04,72.04,3
20091101|2009-08-26 22:00,27,71.95,71.95,71.88,71.88,2
20091101|2009-08-26 22:30,27,71.78,71.78,71.78,71.78,2
20091101|2009-08-26 23:00,27,71.99,71.99,71.99,71.99,1
20091101|2009-08-26 23:30,27,71.87,71.87,71.87,71.87,1
20091101|2009-08-27 01:00,27,71.73,71.78,71.7,71.78,6
20091101|2009-08-27 02:00,27,71.93,72.08,71.93,72.05,9
20091101|2009-08-27 02:30,27,72.03,72.13,71.98,71.99,61
20091101|2009-08-27 03:00,27,71.97,72.11,71.97,72.09,25
20091101|2009-08-27 03:30,27,72.1,72.1,71.93,71.95,52
20091101|2009-08-27 04:00,27,71.88,71.95,71.86,71.94,19
20091101|2009-08-27 04:30,27,71.88,71.9,71.8,71.9,28
20091101|2009-08-27 05:00,27,71.89,71.96,71.86,71.86,17
20091101|2009-08-27 05:30,27,71.82,71.85,71.58,71.63,75
20091101|2009-08-27 06:00,27,71.68,71.89,71.68,71.85,30
20091101|2009-08-27 06:30,27,71.85,71.92,71.78,71.86,70
20091101|2009-08-27 07:00,27,71.86,71.99,71.81,71.92,82
20091101|2009-08-27 07:30,27,71.96,72.19,71.48,71.91,337
20091101|2009-08-27 08:00,27,71.92,72.03,71.14,71.37,415
20091101|2009-08-27 08:30,27,71.39,71.51,70.97,70.97,548
20091101|2009-08-27 09:00,27,70.97,70.97,70.64,70.76,526
20091101|2009-08-27 09:30,27,70.73,70.98,70.68,70.77,351
20091101|2009-08-27 10:00,27,70.75,71.1,70.69,71.09,373
20091101|2009-08-27 10:30,27,71.1,71.29,70.93,71.27,570
20091101|2009-08-27 11:00,27,71.28,71.65,71.06,71.65,497
20091101|2009-08-27 11:30,27,71.64,71.7,71.39,71.69,393
20091101|2009-08-27 12:00,27,71.66,71.83,71.5,71.6,330
20091101|2009-08-27 12:30,27,71.68,72.6,71.67,72.55,768
20091101|2009-08-27 13:00,27,72.55,73.39,72.51,73.13,1580
20091101|2009-08-27 13:30,27,73.13,73.35,73.11,73.27,314
20091101|2009-08-27 14:00,27,73.31,73.46,73.19,73.3,204
20091101|2009-08-27 14:30,27,73.31,73.5,73.3,73.42,40
20091101|2009-08-27 15:00,27,73.49,73.51,73.32,73.32,22
20091101|2009-08-27 20:00,28,73.4,73.4,73.4,73.4,1
20091101|2009-08-27 20:30,28,73.36,73.36,73.31,73.31,11
20091101|2009-08-27 21:00,28,73.25,73.25,73.25,73.25,2
20091101|2009-08-27 21:30,28,73.28,73.28,73.23,73.23,4
20091101|2009-08-27 22:00,28,73.29,73.37,73.29,73.37,4
20091101|2009-08-27 22:30,28,73.3,73.43,73.29,73.43,5
20091101|2009-08-28 01:30,28,73.3,73.67,73.3,73.67,26
20091101|2009-08-28 02:00,28,73.42,73.69,73.34,73.41,30
20091101|2009-08-28 02:30,28,73.43,73.48,73.36,73.48,75
20091101|2009-08-28 03:00,28,73.6,73.63,73.48,73.63,94
20091101|2009-08-28 03:30,28,73.57,73.74,73.54,73.65,64
20091101|2009-08-28 04:00,28,73.75,73.97,73.75,73.9,55
20091101|2009-08-28 04:30,28,73.9,73.9,73.69,73.81,89
20091101|2009-08-28 05:00,28,73.82,73.96,73.72,73.96,78
20091101|2009-08-28 05:30,28,73.92,73.92,73.59,73.73,56
20091101|2009-08-28 06:00,28,73.78,73.91,73.77,73.89,34
20091101|2009-08-28 06:30,28,73.88,73.93,73.78,73.78,106
20091101|2009-08-28 07:00,28,73.7,73.78,73.52,73.66,147
20091101|2009-08-28 07:30,28,73.62,73.68,73.39,73.57,186
20091101|2009-08-28 08:00,28,73.56,74.03,73.56,73.94,491
20091101|2009-08-28 08:30,28,73.93,74.15,73.51,73.57,568
20091101|2009-08-28 09:00,28,73.54,73.64,72.97,73.36,523
20091101|2009-08-28 09:30,28,73.39,73.93,73.24,73.87,318
20091101|2009-08-28 10:00,28,73.93,74,73.75,73.81,300
20091101|2009-08-28 10:30,28,73.79,73.87,73.54,73.57,247
20091101|2009-08-28 11:00,28,73.67,73.67,72.58,72.62,345
20091101|2009-08-28 11:30,28,72.61,73.12,72.43,72.93,264
20091101|2009-08-28 12:00,28,72.91,73.72,72.91,73.56,328
20091101|2009-08-28 12:30,28,73.57,73.88,73.55,73.86,306
20091101|2009-08-28 13:00,28,73.71,73.82,73.41,73.44,566
20091101|2009-08-28 13:30,28,73.44,73.56,73.36,73.55,133
20091101|2009-08-28 14:00,28,73.46,73.79,73.45,73.61,65
20091101|2009-08-28 14:30,28,73.54,73.58,73.45,73.45,32
20091101|2009-08-28 15:00,28,73.47,73.6,73.47,73.6,4
20091101|2009-08-28 16:00,28,73.54,73.54,73.54,73.54,1
20091101|2009-08-30 22:00,31,73.14,73.14,73.09,73.09,4
20091101|2009-08-30 22:30,31,72.93,72.94,72.93,72.94,3
20091101|2009-08-30 23:00,31,73.1,73.1,73,73,7
20091101|2009-08-30 23:30,31,72.95,72.95,72.95,72.95,4
20091101|2009-08-31 01:00,31,73.01,73.01,72.95,72.95,2
20091101|2009-08-31 01:30,31,72.8,72.8,72.8,72.8,1
20091101|2009-08-31 02:00,31,72.88,72.88,72.82,72.86,14
20091101|2009-08-31 02:30,31,72.9,73.01,72.9,72.97,11
20091101|2009-08-31 03:00,31,72.91,72.91,72.08,72.35,184
20091101|2009-08-31 03:30,31,72.34,72.4,72.21,72.26,40
20091101|2009-08-31 04:00,31,72.25,72.3,71.85,71.9,100
20091101|2009-08-31 04:30,31,71.91,72.23,71.78,72.16,144
20091101|2009-08-31 05:00,31,72.12,72.21,71.67,71.76,54
20091101|2009-08-31 05:30,31,71.74,71.94,71.64,71.64,131
20091101|2009-08-31 06:00,31,71.65,72.14,71.6,72.13,159
20091101|2009-08-31 06:30,31,72.09,72.13,71.85,71.85,29
20091101|2009-08-31 07:00,31,71.83,71.89,71.44,71.44,187
20091101|2009-08-31 07:30,31,71.44,71.96,71.44,71.75,137
20091101|2009-08-31 08:00,31,71.87,71.87,70.93,71.29,557
20091101|2009-08-31 08:30,31,71.26,71.26,70.76,71.13,455
20091101|2009-08-31 09:00,31,71.07,71.38,70.67,70.78,484
20091101|2009-08-31 09:30,31,70.66,70.8,70.33,70.72,693
20091101|2009-08-31 10:00,31,70.64,70.64,70.03,70.25,545
20091101|2009-08-31 10:30,31,70.25,70.4,69.88,70.25,493
20091101|2009-08-31 11:00,31,70.24,70.45,69.82,70.1,442
20091101|2009-08-31 11:30,31,70.11,70.37,69.91,70.37,326
20091101|2009-08-31 12:00,31,70.33,70.74,70.13,70.56,361
20091101|2009-08-31 12:30,31,70.6,70.79,70.45,70.66,273
20091101|2009-08-31 13:00,31,70.65,71,70.28,70.63,807
20091101|2009-08-31 13:30,31,70.62,70.68,70.36,70.37,178
20091101|2009-08-31 14:00,31,70.37,70.37,70.23,70.29,138
20091101|2009-08-31 14:30,31,70.3,70.36,70.3,70.35,53
20091101|2009-08-31 15:00,31,70.38,70.4,70.3,70.39,26
20091101|2009-08-31 15:30,31,70.31,70.31,70.28,70.28,23
20091101|2009-08-31 16:00,31,70.26,70.26,70.26,70.26,8
20091101|2009-08-31 20:00,1,70.58,70.78,70.58,70.73,10
20091101|2009-08-31 20:30,1,70.89,70.89,70.82,70.82,3
20091101|2009-08-31 21:30,1,70.84,70.84,70.84,70.84,1
20091101|2009-08-31 23:30,1,70.87,70.87,70.87,70.87,1
20091101|2009-09-01 00:00,1,71,71.11,71,71.09,7
20091101|2009-09-01 01:00,1,70.97,70.97,70.92,70.92,4
20091101|2009-09-01 02:00,1,70.99,71.11,70.98,71,33
20091101|2009-09-01 02:30,1,71,71.31,70.99,71.27,84
20091101|2009-09-01 03:00,1,71.25,71.29,70.94,70.98,91
20091101|2009-09-01 03:30,1,70.9,71.08,70.77,71.08,129
20091101|2009-09-01 04:00,1,71.08,71.15,70.95,70.95,77
20091101|2009-09-01 04:30,1,70.94,71.1,70.83,71.05,60
20091101|2009-09-01 05:00,1,71.07,71.07,70.67,70.81,66
20091101|2009-09-01 05:30,1,70.72,70.78,70.43,70.43,203
20091101|2009-09-01 06:00,1,70.43,70.56,70.26,70.56,195
20091101|2009-09-01 06:30,1,70.57,70.77,70.57,70.64,44
20091101|2009-09-01 07:00,1,70.66,70.96,70.61,70.79,72
20091101|2009-09-01 07:30,1,70.83,70.83,70.47,70.51,171
20091101|2009-09-01 08:00,1,70.49,70.83,70.24,70.57,613
20091101|2009-09-01 08:30,1,70.71,71.72,70.71,71.53,625
20091101|2009-09-01 09:00,1,71.6,72.01,71.31,71.66,627
20091101|2009-09-01 09:30,1,71.64,71.67,71.08,71.15,174
20091101|2009-09-01 10:00,1,71.15,71.33,69.68,69.68,1045
20091101|2009-09-01 10:30,1,69.72,69.77,69.11,69.5,952
20091101|2009-09-01 11:00,1,69.38,69.66,69.22,69.5,325
20091101|2009-09-01 11:30,1,69.45,69.95,69.44,69.64,295
20091101|2009-09-01 12:00,1,69.64,70.04,69.26,70.01,191
20091101|2009-09-01 12:30,1,69.92,69.93,69.3,69.7,256
20091101|2009-09-01 13:00,1,69.58,69.63,68.67,68.78,1069
20091101|2009-09-01 13:30,1,68.79,68.94,68.77,68.89,131
20091101|2009-09-01 14:00,1,68.91,69,68.72,68.76,86
20091101|2009-09-01 14:30,1,68.75,68.96,68.71,68.9,40
20091101|2009-09-01 15:00,1,68.8,69.07,68.76,69.07,44
20091101|2009-09-01 15:30,1,69.24,69.24,69.16,69.23,39
20091101|2009-09-01 16:00,1,69.03,69.03,68.92,68.92,5
20091101|2009-09-01 19:30,2,68.73,68.93,68.73,68.93,9
20091101|2009-09-01 20:00,2,69,69,68.87,68.87,2
20091101|2009-09-01 20:30,2,68.93,68.93,68.93,68.93,1
20091101|2009-09-01 21:00,2,69.33,69.33,69.33,69.33,2
20091101|2009-09-01 22:30,2,69.17,69.17,69.17,69.17,1
20091101|2009-09-02 00:00,2,69.15,69.15,69.15,69.15,1
20091101|2009-09-02 01:00,2,69.27,69.27,69.27,69.27,1
20091101|2009-09-02 01:30,2,69.25,69.32,69.23,69.3,14
20091101|2009-09-02 02:00,2,69.29,69.29,68.91,69.19,161
20091101|2009-09-02 02:30,2,69.18,69.24,68.77,68.79,47
20091101|2009-09-02 03:00,2,68.78,68.86,68.52,68.86,126
20091101|2009-09-02 03:30,2,68.87,69.24,68.8,69.18,130
20091101|2009-09-02 04:00,2,69.22,69.27,69.11,69.21,111
20091101|2009-09-02 04:30,2,69.24,69.3,69.1,69.22,161
20091101|2009-09-02 05:00,2,69.21,69.33,69.13,69.32,63
20091101|2009-09-02 05:30,2,69.34,69.47,69.26,69.31,88
20091101|2009-09-02 06:00,2,69.3,69.41,69.22,69.32,71
20091101|2009-09-02 06:30,2,69.3,69.37,69.12,69.14,107
20091101|2009-09-02 07:00,2,69.13,69.25,68.69,68.87,344
20091101|2009-09-02 07:30,2,68.89,68.96,68.3,68.41,206
20091101|2009-09-02 08:00,2,68.37,68.44,67.87,68.41,658
20091101|2009-09-02 08:30,2,68.34,68.73,68.16,68.5,392
20091101|2009-09-02 09:00,2,68.49,68.59,68.23,68.37,353
20091101|2009-09-02 09:30,2,68.31,69.24,67.74,69.14,1551
20091101|2009-09-02 10:00,2,69.05,69.29,68.68,68.84,697
20091101|2009-09-02 10:30,2,68.85,69.06,68.22,68.26,748
20091101|2009-09-02 11:00,2,68.26,68.61,68.17,68.49,304
20091101|2009-09-02 11:30,2,68.5,68.98,68.41,68.83,243
20091101|2009-09-02 12:00,2,68.83,68.85,68.35,68.42,309
20091101|2009-09-02 12:30,2,68.44,68.5,68.27,68.3,355
20091101|2009-09-02 13:00,2,68.31,68.83,68.08,68.68,605
20091101|2009-09-02 13:30,2,68.67,68.76,68.63,68.64,134
20091101|2009-09-02 14:00,2,68.63,68.75,68.62,68.69,59
20091101|2009-09-02 14:30,2,68.71,68.72,68.6,68.6,22
20091101|2009-09-02 15:00,2,68.55,68.64,68.55,68.64,25
20091101|2009-09-02 15:30,2,68.62,68.62,68.62,68.62,2
20091101|2009-09-02 16:00,2,68.77,68.77,68.77,68.77,1
20091101|2009-09-02 19:00,3,68.88,68.98,68.88,68.98,6
20091101|2009-09-02 19:30,3,68.74,68.77,68.7,68.75,7
20091101|2009-09-02 20:00,3,68.64,68.64,68.63,68.63,2
20091101|2009-09-02 20:30,3,68.69,68.73,68.69,68.73,3
20091101|2009-09-02 22:00,3,68.87,68.87,68.87,68.87,1
20091101|2009-09-03 00:30,3,68.91,68.91,68.86,68.86,2
20091101|2009-09-03 01:00,3,68.88,69.04,68.88,69.03,19
20091101|2009-09-03 01:30,3,69.1,69.23,69.1,69.23,26
20091101|2009-09-03 02:00,3,69.31,69.33,69.18,69.26,32
20091101|2009-09-03 02:30,3,69.24,69.7,69.24,69.59,54
20091101|2009-09-03 03:00,3,69.57,69.62,69.44,69.59,72
20091101|2009-09-03 03:30,3,69.61,69.99,69.6,69.89,208
20091101|2009-09-03 04:00,3,69.9,69.9,69.55,69.6,79
20091101|2009-09-03 04:30,3,69.58,69.66,69.49,69.52,88
20091101|2009-09-03 05:00,3,69.53,69.76,69.53,69.67,81
20091101|2009-09-03 05:30,3,69.67,69.71,69.52,69.66,106
20091101|2009-09-03 06:00,3,69.78,69.96,69.69,69.86,102
20091101|2009-09-03 06:30,3,69.9,69.99,69.62,69.68,65
20091101|2009-09-03 07:00,3,69.59,69.66,69.29,69.44,369
20091101|2009-09-03 07:30,3,69.43,69.46,69.07,69.07,415
20091101|2009-09-03 08:00,3,69.04,69.2,68.73,69.15,631
20091101|2009-09-03 08:30,3,69.15,69.46,68.85,69.04,469
20091101|2009-09-03 09:00,3,68.99,69.17,68.49,68.58,419
20091101|2009-09-03 09:30,3,68.58,68.9,68.35,68.7,332
20091101|2009-09-03 10:00,3,68.7,68.92,68.27,68.3,454
20091101|2009-09-03 10:30,3,68.35,68.87,68.32,68.75,396
20091101|2009-09-03 11:00,3,68.76,68.92,68.66,68.82,281
20091101|2009-09-03 11:30,3,68.78,68.85,68.68,68.81,116
20091101|2009-09-03 12:00,3,68.81,69.27,68.81,68.92,645
20091101|2009-09-03 12:30,3,68.94,69.02,68.5,68.76,403
20091101|2009-09-03 13:00,3,68.65,68.96,68.46,68.56,409
20091101|2009-09-03 13:30,3,68.55,68.59,68.45,68.59,145
20091101|2009-09-03 14:00,3,68.58,68.66,68.49,68.51,56
20091101|2009-09-03 14:30,3,68.53,68.79,68.53,68.77,53
20091101|2009-09-03 15:00,3,68.74,68.76,68.7,68.7,23
20091101|2009-09-03 16:30,3,68.57,68.57,68.54,68.54,5
20091101|2009-09-03 19:00,4,68.7,68.7,68.68,68.68,3
20091101|2009-09-03 20:00,4,68.65,68.65,68.65,68.65,1
20091101|2009-09-03 20:30,4,68.59,68.61,68.59,68.61,3
20091101|2009-09-03 21:30,4,68.7,68.7,68.7,68.7,1
20091101|2009-09-03 23:00,4,68.78,68.78,68.78,68.78,1
20091101|2009-09-04 00:30,4,68.86,68.91,68.86,68.91,4
20091101|2009-09-04 01:30,4,68.77,68.83,68.7,68.83,10
20091101|2009-09-04 02:00,4,68.84,69.06,68.83,69.01,48
20091101|2009-09-04 02:30,4,69.01,69.09,68.98,68.98,21
20091101|2009-09-04 03:00,4,69,69,68.82,68.94,113
20091101|2009-09-04 03:30,4,68.94,69.24,68.94,69.1,158
20091101|2009-09-04 04:00,4,69.1,69.18,69.05,69.05,107
20091101|2009-09-04 04:30,4,69.02,69.19,68.95,69.04,113
20091101|2009-09-04 05:00,4,69.01,69.06,69,69,11
20091101|2009-09-04 05:30,4,68.99,69,68.8,68.97,116
20091101|2009-09-04 06:00,4,69.02,69.16,69,69.02,46
20091101|2009-09-04 06:30,4,69,69.06,68.83,68.94,100
20091101|2009-09-04 07:00,4,69,69.2,69,69.03,303
20091101|2009-09-04 07:30,4,68.98,69.29,68.31,68.46,991
20091101|2009-09-04 08:00,4,68.37,68.59,67.67,68.04,776
20091101|2009-09-04 08:30,4,68.1,68.69,67.89,67.89,510
20091101|2009-09-04 09:00,4,67.86,68.43,67.81,68.26,439
20091101|2009-09-04 09:30,4,68.23,68.45,68.08,68.15,269
20091101|2009-09-04 10:00,4,68.16,68.16,67.77,67.93,402
20091101|2009-09-04 10:30,4,67.88,68.25,67.82,68.24,422
20091101|2009-09-04 11:00,4,68.28,68.89,68.28,68.72,697
20091101|2009-09-04 11:30,4,68.74,68.78,68.45,68.69,203
20091101|2009-09-04 12:00,4,68.63,68.73,68.48,68.73,253
20091101|2009-09-04 12:30,4,68.74,68.8,68.59,68.64,287
20091101|2009-09-04 13:00,4,68.63,68.89,68.45,68.52,1002
20091101|2009-09-04 13:30,4,68.51,68.55,68.43,68.5,144
20091101|2009-09-04 14:00,4,68.53,68.53,68.31,68.32,37
20091101|2009-09-04 14:30,4,68.26,68.37,68.24,68.37,11
20091101|2009-09-04 15:00,4,68.32,68.32,68.32,68.32,1
20091101|2009-09-04 15:30,4,68.22,68.22,68.22,68.22,2
20091101|2009-09-06 21:00,7,68.52,68.52,68.52,68.52,1
20091101|2009-09-06 21:30,7,68.62,68.64,68.57,68.64,6
20091101|2009-09-06 22:00,7,68.6,68.62,68.55,68.62,15
20091101|2009-09-06 23:30,7,68.8,68.8,68.8,68.8,1
20091101|2009-09-07 01:00,7,68.84,68.85,68.84,68.85,5
20091101|2009-09-07 01:30,7,68.75,68.75,68.67,68.67,2
20091101|2009-09-07 02:00,7,68.65,68.8,68.65,68.73,33
20091101|2009-09-07 02:30,7,68.83,68.91,68.83,68.87,15
20091101|2009-09-07 03:00,7,68.89,69.01,68.81,68.98,46
20091101|2009-09-07 03:30,7,68.96,68.96,68.84,68.88,22
20091101|2009-09-07 04:00,7,68.85,68.93,68.85,68.91,16
20091101|2009-09-07 04:30,7,68.87,68.87,68.86,68.87,13
20091101|2009-09-07 05:00,7,68.92,69.23,68.92,69.18,115
20091101|2009-09-07 05:30,7,69.11,69.17,69.03,69.1,32
20091101|2009-09-07 06:00,7,69.1,69.46,69.1,69.43,61
20091101|2009-09-07 06:30,7,69.33,69.33,69.3,69.3,2
20091101|2009-09-07 07:00,7,69.43,69.44,69.35,69.44,12
20091101|2009-09-07 07:30,7,69.38,69.38,69.28,69.29,20
20091101|2009-09-07 08:00,7,69.35,69.41,69.34,69.39,29
20091101|2009-09-07 23:30,8,68.98,68.98,68.98,68.98,2
20091101|2009-09-08 00:00,8,68.96,68.96,68.96,68.96,2
20091101|2009-09-08 00:30,8,68.98,68.98,68.98,68.98,1
20091101|2009-09-08 01:00,8,69,69.14,69,69.12,25
20091101|2009-09-08 01:30,8,69.16,69.29,69.16,69.29,58
20091101|2009-09-08 02:00,8,69.33,69.37,69.12,69.17,24
20091101|2009-09-08 02:30,8,69.18,69.52,69.18,69.38,95
20091101|2009-09-08 03:00,8,69.42,69.72,69.42,69.58,359
20091101|2009-09-08 03:30,8,69.6,69.68,69.55,69.64,126
20091101|2009-09-08 04:00,8,69.62,69.95,69.62,69.9,123
20091101|2009-09-08 04:30,8,69.93,70.22,69.93,69.94,248
20091101|2009-09-08 05:00,8,69.93,70.09,69.79,70,100
20091101|2009-09-08 05:30,8,69.98,70.05,69.89,70.01,149
20091101|2009-09-08 06:00,8,70,70.22,69.9,70.22,114
20091101|2009-09-08 06:30,8,70.22,70.48,70.22,70.36,231
20091101|2009-09-08 07:00,8,70.32,70.43,70.21,70.36,150
20091101|2009-09-08 07:30,8,70.4,71.24,70.37,71.05,738
20091101|2009-09-08 08:00,8,70.94,71.54,70.86,71.03,1235
20091101|2009-09-08 08:30,8,71.01,71.06,70.3,70.73,818
20091101|2009-09-08 09:00,8,70.62,71.43,70.44,71.37,950
20091101|2009-09-08 09:30,8,71.37,71.79,71.37,71.72,1258
20091101|2009-09-08 10:00,8,71.72,72.17,71.72,72.09,1325
20091101|2009-09-08 10:30,8,72.11,72.13,71.35,71.78,988
20091101|2009-09-08 11:00,8,71.79,71.97,71.55,71.89,545
20091101|2009-09-08 11:30,8,71.87,72.24,71.8,72.04,443
20091101|2009-09-08 12:00,8,72.01,72.08,71.68,71.85,359
20091101|2009-09-08 12:30,8,71.86,71.9,71.57,71.73,571
20091101|2009-09-08 13:00,8,71.77,71.8,71.21,71.64,1417
20091101|2009-09-08 13:30,8,71.65,71.93,71.61,71.83,489
20091101|2009-09-08 14:00,8,71.83,71.83,71.63,71.72,205
20091101|2009-09-08 14:30,8,71.8,71.8,71.65,71.8,44
20091101|2009-09-08 15:00,8,71.82,71.83,71.66,71.77,65
20091101|2009-09-08 15:30,8,71.77,71.77,71.77,71.77,1
20091101|2009-09-08 19:00,9,71.54,71.54,71.54,71.54,1
20091101|2009-09-08 19:30,9,71.45,71.45,71.35,71.44,16
20091101|2009-09-08 20:00,9,71.47,71.47,71.45,71.46,5
20091101|2009-09-08 20:30,9,71.46,71.47,71.44,71.44,4
20091101|2009-09-08 21:00,9,71.41,71.45,71.41,71.45,6
20091101|2009-09-08 21:30,9,71.55,71.55,71.55,71.55,2
20091101|2009-09-08 22:00,9,71.6,71.6,71.6,71.6,10
20091101|2009-09-08 22:30,9,71.44,71.44,71.4,71.43,3
20091101|2009-09-09 00:00,9,71.92,71.92,71.92,71.92,1
20091101|2009-09-09 00:30,9,71.85,71.85,71.85,71.85,1
20091101|2009-09-09 01:00,9,71.78,71.93,71.78,71.93,13
20091101|2009-09-09 01:30,9,71.91,71.91,71.5,71.5,19
20091101|2009-09-09 02:00,9,71.51,71.65,71.39,71.39,69
20091101|2009-09-09 02:30,9,71.37,71.6,71.27,71.52,130
20091101|2009-09-09 03:00,9,71.5,71.77,71.38,71.65,165
20091101|2009-09-09 03:30,9,71.6,71.69,71.47,71.47,40
20091101|2009-09-09 04:00,9,71.55,71.69,71.46,71.6,96
20091101|2009-09-09 04:30,9,71.6,71.65,71.23,71.56,224
20091101|2009-09-09 05:00,9,71.6,71.61,71.31,71.41,273
20091101|2009-09-09 05:30,9,71.41,71.44,71.08,71.11,106
20091101|2009-09-09 06:00,9,71.15,71.43,71.11,71.42,213
20091101|2009-09-09 06:30,9,71.39,72.08,71.37,71.92,298
20091101|2009-09-09 07:00,9,71.97,72.4,71.75,72.23,424
20091101|2009-09-09 07:30,9,72.25,72.41,72.03,72.1,361
20091101|2009-09-09 08:00,9,72.05,72.23,71.92,72.05,407
20091101|2009-09-09 08:30,9,72.06,72.21,71.6,72.06,416
20091101|2009-09-09 09:00,9,72.06,72.7,72.06,72.36,695
20091101|2009-09-09 09:30,9,72.34,72.62,72.23,72.54,673
20091101|2009-09-09 10:00,9,72.54,72.9,72.53,72.67,1019
20091101|2009-09-09 10:30,9,72.68,73,72.58,72.8,662
20091101|2009-09-09 11:00,9,72.77,72.84,72.58,72.62,376
20091101|2009-09-09 11:30,9,72.61,72.84,72.53,72.78,234
20091101|2009-09-09 12:00,9,72.79,72.83,72.57,72.66,477
20091101|2009-09-09 12:30,9,72.71,72.73,72.13,72.26,511
20091101|2009-09-09 13:00,9,72.29,72.3,71.54,71.82,875
20091101|2009-09-09 13:30,9,71.82,72.04,71.75,71.78,292
20091101|2009-09-09 14:00,9,71.84,71.96,71.76,71.84,117
20091101|2009-09-09 14:30,9,71.83,71.85,71.74,71.8,62
20091101|2009-09-09 15:00,9,71.83,71.83,71.83,71.83,1
20091101|2009-09-09 15:30,9,72.03,72.18,71.94,72.11,30
20091101|2009-09-09 16:00,9,72.14,72.24,72.07,72.07,17
20091101|2009-09-09 19:00,10,72.15,72.15,72.06,72.06,4
20091101|2009-09-09 20:30,10,72.1,72.13,72.1,72.13,4
20091101|2009-09-09 22:00,10,72.31,72.31,72.31,72.31,1
20091101|2009-09-09 22:30,10,72.39,72.43,72.39,72.42,18
20091101|2009-09-09 23:00,10,72.4,72.58,72.4,72.58,7
20091101|2009-09-09 23:30,10,72.6,72.6,72.6,72.6,5
20091101|2009-09-10 00:00,10,72.64,72.64,72.64,72.64,2
20091101|2009-09-10 00:30,10,72.66,72.68,72.63,72.63,14
20091101|2009-09-10 01:00,10,72.76,72.83,72.76,72.83,7
20091101|2009-09-10 01:30,10,72.84,72.86,72.61,72.61,33
20091101|2009-09-10 02:00,10,72.59,72.81,72.56,72.58,56
20091101|2009-09-10 02:30,10,72.58,72.73,72.45,72.62,53
20091101|2009-09-10 03:00,10,72.71,72.87,72.54,72.62,113
20091101|2009-09-10 03:30,10,72.53,72.62,72.51,72.6,128
20091101|2009-09-10 04:00,10,72.65,72.67,72.4,72.4,143
20091101|2009-09-10 04:30,10,72.42,72.51,72.01,72.05,260
20091101|2009-09-10 05:00,10,72.09,72.14,71.87,72.09,186
20091101|2009-09-10 05:30,10,72.11,72.23,72.09,72.17,17
20091101|2009-09-10 06:00,10,72.21,72.22,72.01,72.22,19
20091101|2009-09-10 06:30,10,72.2,72.3,72.12,72.3,59
20091101|2009-09-10 07:00,10,72.28,72.28,71.82,71.98,102
20091101|2009-09-10 07:30,10,72.01,72.54,72,72.25,475
20091101|2009-09-10 08:00,10,72.27,72.27,71.52,71.71,641
20091101|2009-09-10 08:30,10,71.64,72.03,71.36,72.02,505
20091101|2009-09-10 09:00,10,71.99,72.37,71.98,72.36,403
20091101|2009-09-10 09:30,10,72.39,72.72,72.23,72.66,423
20091101|2009-09-10 10:00,10,72.67,72.84,71.61,71.65,1731
20091101|2009-09-10 10:30,10,71.7,72.03,71.46,71.74,765
20091101|2009-09-10 11:00,10,71.74,71.76,71.28,71.49,527
20091101|2009-09-10 11:30,10,71.49,72.12,71.49,72.1,587
20091101|2009-09-10 12:00,10,72.09,72.18,71.72,71.78,367
20091101|2009-09-10 12:30,10,71.86,72.4,71.86,72.32,461
20091101|2009-09-10 13:00,10,72.33,72.52,72.12,72.26,1149
20091101|2009-09-10 13:30,10,72.26,72.35,72.2,72.25,314
20091101|2009-09-10 14:00,10,72.17,72.42,72.16,72.42,106
20091101|2009-09-10 14:30,10,72.44,72.64,72.39,72.55,61
20091101|2009-09-10 15:00,10,72.53,72.53,72.49,72.49,2
20091101|2009-09-10 15:30,10,72.46,72.46,72.44,72.44,5
20091101|2009-09-10 16:00,10,72.42,72.42,72.42,72.42,2
20091101|2009-09-10 16:30,10,72.32,72.32,72.32,72.32,2
20091101|2009-09-10 20:30,11,72.35,72.35,72.35,72.35,1
20091101|2009-09-10 21:00,11,72.4,72.62,72.4,72.58,19
20091101|2009-09-10 21:30,11,72.62,72.62,72.56,72.56,2
20091101|2009-09-10 22:00,11,72.59,72.66,72.59,72.66,4
20091101|2009-09-10 23:00,11,72.65,72.65,72.65,72.65,1
20091101|2009-09-10 23:30,11,72.69,72.69,72.69,72.69,8
20091101|2009-09-11 00:00,11,72.55,72.55,72.55,72.55,5
20091101|2009-09-11 00:30,11,72.59,72.6,72.57,72.6,3
20091101|2009-09-11 01:00,11,72.66,72.68,72.66,72.68,4
20091101|2009-09-11 01:30,11,72.23,72.23,72.23,72.23,1
20091101|2009-09-11 02:00,11,72.23,72.6,72.23,72.47,65
20091101|2009-09-11 02:30,11,72.49,72.49,72.29,72.31,56
20091101|2009-09-11 03:00,11,72.27,72.3,71.79,71.89,232
20091101|2009-09-11 03:30,11,71.9,72.24,71.89,72.07,173
20091101|2009-09-11 04:00,11,72.08,72.12,71.96,72.12,82
20091101|2009-09-11 04:30,11,72.11,72.21,72.04,72.08,143
20091101|2009-09-11 05:00,11,72.1,72.13,72.04,72.12,103
20091101|2009-09-11 05:30,11,72.16,72.29,72.09,72.25,88
20091101|2009-09-11 06:00,11,72.31,72.37,72.07,72.07,108
20091101|2009-09-11 06:30,11,72.07,72.13,72,72.11,169
20091101|2009-09-11 07:00,11,72.15,72.2,71.88,71.99,66
20091101|2009-09-11 07:30,11,72.02,72.23,71.99,72.09,204
20091101|2009-09-11 08:00,11,72.09,73.2,72.09,72.93,1464
20091101|2009-09-11 08:30,11,72.9,73.05,72.42,72.79,718
20091101|2009-09-11 09:00,11,72.82,72.88,71.91,72.52,665
20091101|2009-09-11 09:30,11,72.5,72.62,72.17,72.25,521
20091101|2009-09-11 10:00,11,72.33,72.35,71.54,71.65,982
20091101|2009-09-11 10:30,11,71.68,71.68,70.82,71.3,1881
20091101|2009-09-11 11:00,11,71.32,71.35,69.92,70.06,1343
20091101|2009-09-11 11:30,11,70.04,70.19,69.31,69.87,1524
20091101|2009-09-11 12:00,11,69.83,70.1,69.55,70.08,875
20091101|2009-09-11 12:30,11,70.11,70.11,69.13,69.38,1374
20091101|2009-09-11 13:00,11,69.36,69.92,69.21,69.72,1521
20091101|2009-09-11 13:30,11,69.69,69.76,69.63,69.7,876
20091101|2009-09-11 14:00,11,69.69,69.82,69.61,69.76,174
20091101|2009-09-11 14:30,11,69.78,69.81,69.63,69.63,74
20091101|2009-09-11 15:00,11,69.66,69.72,69.56,69.69,21
20091101|2009-09-11 16:00,11,69.72,69.74,69.61,69.62,20
20091101|2009-09-13 17:00,14,69.67,69.67,69.67,69.67,1
20091101|2009-09-13 18:30,14,69.35,69.35,69.02,69.14,6
20091101|2009-09-13 19:00,14,69.05,69.05,68.71,68.78,16
20091101|2009-09-13 19:30,14,68.64,68.64,68.62,68.64,5
20091101|2009-09-13 20:30,14,68.54,68.84,68.54,68.84,14
20091101|2009-09-13 21:00,14,68.83,68.94,68.83,68.9,33
20091101|2009-09-13 21:30,14,68.83,68.83,68.82,68.82,4
20091101|2009-09-13 22:00,14,68.97,68.97,68.88,68.88,12
20091101|2009-09-13 22:30,14,68.9,69.05,68.9,69.05,29
20091101|2009-09-13 23:00,14,68.99,68.99,68.98,68.98,2
20091101|2009-09-13 23:30,14,69,69,68.93,68.93,9
20091101|2009-09-14 00:00,14,68.9,68.9,68.8,68.82,32
20091101|2009-09-14 00:30,14,68.75,68.75,68.51,68.61,105
20091101|2009-09-14 01:00,14,68.69,68.88,68.63,68.73,183
20091101|2009-09-14 01:30,14,68.75,68.95,68.56,68.93,165
20091101|2009-09-14 02:00,14,68.91,68.98,68.64,68.95,192
20091101|2009-09-14 02:30,14,68.99,69.29,68.98,69.2,241
20091101|2009-09-14 03:00,14,69.2,69.35,68.95,69,339
20091101|2009-09-14 03:30,14,69.05,69.06,68.85,68.96,476
20091101|2009-09-14 04:00,14,68.91,69.05,68.86,68.91,330
20091101|2009-09-14 04:30,14,68.94,69.1,68.8,68.91,343
20091101|2009-09-14 05:00,14,68.93,69.05,68.93,69.02,299
20091101|2009-09-14 05:30,14,69.01,69.08,68.96,69.06,386
20091101|2009-09-14 06:00,14,69.09,69.2,68.98,69.09,304
20091101|2009-09-14 06:30,14,69.08,69.35,69.08,69.3,131
20091101|2009-09-14 07:00,14,69.33,69.36,69.1,69.2,396
20091101|2009-09-14 07:30,14,69.2,69.55,69.06,69.51,327
20091101|2009-09-14 08:00,14,69.51,69.62,68.71,69.1,1250
20091101|2009-09-14 08:30,14,69.12,69.93,69.12,69.63,1341
20091101|2009-09-14 09:00,14,69.7,69.71,68.99,69.39,903
20091101|2009-09-14 09:30,14,69.31,69.84,69.17,69.44,527
20091101|2009-09-14 10:00,14,69.5,69.67,69.16,69.28,1006
20091101|2009-09-14 10:30,14,69.29,69.42,69.02,69.14,574
20091101|2009-09-14 11:00,14,69.19,69.42,69.12,69.25,402
20091101|2009-09-14 11:30,14,69.18,69.46,68.94,69.45,538
20091101|2009-09-14 12:00,14,69.43,69.56,69.12,69.14,344
20091101|2009-09-14 12:30,14,69.13,69.44,69.04,69.21,514
20091101|2009-09-14 13:00,14,69.2,69.45,69.05,69.37,517
20091101|2009-09-14 13:30,14,69.36,69.59,69.32,69.46,253
20091101|2009-09-14 14:00,14,69.47,69.47,69.23,69.28,118
20091101|2009-09-14 14:30,14,69.31,69.43,69.28,69.43,44
20091101|2009-09-14 15:00,14,69.34,69.42,69.34,69.37,23
20091101|2009-09-14 15:30,14,69.4,69.4,69.4,69.4,1
20091101|2009-09-14 19:00,15,69.59,69.59,69.46,69.55,4
20091101|2009-09-14 19:30,15,69.54,69.55,69.54,69.55,3
20091101|2009-09-14 20:30,15,69.43,69.43,69.43,69.43,1
20091101|2009-09-14 21:00,15,69.35,69.35,69.35,69.35,1
20091101|2009-09-14 22:00,15,69.31,69.31,69.28,69.29,6
20091101|2009-09-14 22:30,15,69.29,69.31,69.2,69.26,23
20091101|2009-09-14 23:00,15,69.25,69.25,69.21,69.21,11
20091101|2009-09-14 23:30,15,69.17,69.19,69.15,69.19,23
20091101|2009-09-15 00:00,15,69.13,69.33,69.13,69.33,29
20091101|2009-09-15 00:30,15,69.3,69.32,69.24,69.24,17
20091101|2009-09-15 01:00,15,69.31,69.31,69.23,69.24,16
20091101|2009-09-15 01:30,15,69.23,69.3,69.17,69.17,33
20091101|2009-09-15 02:00,15,69.14,69.25,69.08,69.21,183
20091101|2009-09-15 02:30,15,69.18,69.18,68.96,69.17,86
20091101|2009-09-15 03:00,15,69.2,69.31,69.1,69.31,290
20091101|2009-09-15 03:30,15,69.29,69.64,69.27,69.49,498
20091101|2009-09-15 04:00,15,69.45,69.52,69.25,69.38,331
20091101|2009-09-15 04:30,15,69.33,69.48,69.21,69.38,276
20091101|2009-09-15 05:00,15,69.39,69.82,69.39,69.72,327
20091101|2009-09-15 05:30,15,69.72,69.74,69.66,69.69,144
20091101|2009-09-15 06:00,15,69.67,69.68,69.51,69.52,108
20091101|2009-09-15 06:30,15,69.52,69.83,69.48,69.81,199
20091101|2009-09-15 07:00,15,69.81,70,69.66,69.98,395
20091101|2009-09-15 07:30,15,70,70.21,69.86,70.1,936
20091101|2009-09-15 08:00,15,70.07,70.08,69.68,69.84,1140
20091101|2009-09-15 08:30,15,69.87,70.45,69.59,70.11,1844
20091101|2009-09-15 09:00,15,70.1,70.12,69.47,69.77,921
20091101|2009-09-15 09:30,15,69.83,69.92,69.5,69.69,465
20091101|2009-09-15 10:00,15,69.71,69.79,69.11,69.17,1373
20091101|2009-09-15 10:30,15,69.18,69.52,68.97,69.43,1278
20091101|2009-09-15 11:00,15,69.48,69.94,69.27,69.78,857
20091101|2009-09-15 11:30,15,69.79,70.09,69.68,70.07,742
20091101|2009-09-15 12:00,15,70.07,70.86,70,70.76,2864
20091101|2009-09-15 12:30,15,70.75,71.55,70.69,71.49,2424
20091101|2009-09-15 13:00,15,71.49,71.53,71.04,71.21,2630
20091101|2009-09-15 13:30,15,71.21,71.21,71.08,71.2,686
20091101|2009-09-15 14:00,15,71.19,71.25,71.01,71.24,101
20091101|2009-09-15 14:30,15,71.25,71.29,71.19,71.26,102
20091101|2009-09-15 15:00,15,71.3,71.3,71.16,71.16,21
20091101|2009-09-15 15:30,15,71.17,71.17,70.62,70.75,188
20091101|2009-09-15 16:00,15,70.79,70.8,70.65,70.66,22
20091101|2009-09-15 19:00,16,70.7,70.7,70.53,70.53,7
20091101|2009-09-15 19:30,16,70.56,70.6,70.56,70.6,2
20091101|2009-09-15 20:00,16,70.71,70.78,70.63,70.66,18
20091101|2009-09-15 20:30,16,70.65,70.66,70.6,70.6,14
20091101|2009-09-15 22:00,16,70.72,70.74,70.72,70.74,3
20091101|2009-09-15 22:30,16,70.78,71.03,70.78,70.95,17
20091101|2009-09-16 00:00,16,70.99,71.09,70.94,71.09,5
20091101|2009-09-16 00:30,16,71.18,71.27,71.18,71.27,22
20091101|2009-09-16 01:00,16,71.27,71.34,71.13,71.32,37
20091101|2009-09-16 01:30,16,71.32,71.4,71.11,71.18,93
20091101|2009-09-16 02:00,16,71.28,71.44,71.21,71.27,161
20091101|2009-09-16 02:30,16,71.29,71.31,71.02,71.22,336
20091101|2009-09-16 03:00,16,71.22,71.22,71.07,71.07,341
20091101|2009-09-16 03:30,16,71.07,71.07,70.84,71,614
20091101|2009-09-16 04:00,16,71.01,71.24,70.93,71.19,486
20091101|2009-09-16 04:30,16,71.18,71.24,71.04,71.13,457
20091101|2009-09-16 05:00,16,71.14,71.35,71.12,71.35,543
20091101|2009-09-16 05:30,16,71.3,71.31,70.98,71.07,321
20091101|2009-09-16 06:00,16,71.07,71.28,71.07,71.09,212
20091101|2009-09-16 06:30,16,71.09,71.14,70.98,71.09,256
20091101|2009-09-16 07:00,16,71.05,71.11,70.98,71.07,409
20091101|2009-09-16 07:30,16,71.06,71.1,70.83,70.92,348
20091101|2009-09-16 08:00,16,70.92,71.65,70.73,71.38,1741
20091101|2009-09-16 08:30,16,71.37,71.74,71.17,71.25,1143
20091101|2009-09-16 09:00,16,71.25,71.3,70.89,70.93,632
20091101|2009-09-16 09:30,16,71.02,72.08,71.02,71.79,2589
20091101|2009-09-16 10:00,16,71.79,71.86,71.09,71.48,2070
20091101|2009-09-16 10:30,16,71.47,72.05,71.47,71.9,1501
20091101|2009-09-16 11:00,16,71.88,72.29,71.82,72.06,2387
20091101|2009-09-16 11:30,16,72.08,72.15,71.88,71.93,940
20091101|2009-09-16 12:00,16,71.94,72.58,71.75,72.56,1738
20091101|2009-09-16 12:30,16,72.54,72.58,72.1,72.43,1615
20091101|2009-09-16 13:00,16,72.44,72.91,72.44,72.84,2850
20091101|2009-09-16 13:30,16,72.83,72.83,72.63,72.64,791
20091101|2009-09-16 14:00,16,72.65,72.85,72.59,72.78,106
20091101|2009-09-16 14:30,16,72.78,72.78,72.67,72.72,44
20091101|2009-09-16 15:00,16,72.72,72.75,72.6,72.75,22
20091101|2009-09-16 15:30,16,72.75,72.8,72.71,72.73,16
20091101|2009-09-16 16:00,16,72.83,72.83,72.83,72.83,1
20091101|2009-09-16 16:30,16,72.7,72.7,72.7,72.7,16
20091101|2009-09-16 19:30,17,72.8,72.8,72.76,72.76,5
20091101|2009-09-16 20:00,17,72.78,72.78,72.78,72.78,1
20091101|2009-09-16 21:00,17,72.8,72.8,72.8,72.8,1
20091101|2009-09-16 21:30,17,72.8,72.8,72.77,72.77,5
20091101|2009-09-16 22:00,17,72.73,72.73,72.73,72.73,6
20091101|2009-09-16 23:00,17,72.58,72.59,72.5,72.5,12
20091101|2009-09-16 23:30,17,72.5,72.56,72.5,72.56,2
20091101|2009-09-17 00:00,17,72.6,72.65,72.6,72.65,12
20091101|2009-09-17 00:30,17,72.62,72.86,72.62,72.8,40
20091101|2009-09-17 01:00,17,72.77,73.1,72.77,73.01,125
20091101|2009-09-17 01:30,17,72.95,73.04,72.86,72.86,68
20091101|2009-09-17 02:00,17,72.84,72.87,72.73,72.75,103
20091101|2009-09-17 02:30,17,72.75,72.8,72.57,72.64,175
20091101|2009-09-17 03:00,17,72.71,73.02,72.7,72.77,680
20091101|2009-09-17 03:30,17,72.77,72.85,72.67,72.74,603
20091101|2009-09-17 04:00,17,72.78,73.01,72.76,73.01,288
20091101|2009-09-17 04:30,17,73,73.08,72.86,72.88,317
20091101|2009-09-17 05:00,17,72.85,72.97,72.82,72.94,406
20091101|2009-09-17 05:30,17,72.94,72.95,72.78,72.78,250
20091101|2009-09-17 06:00,17,72.78,72.84,72.63,72.73,467
20091101|2009-09-17 06:30,17,72.74,72.74,72.47,72.48,298
20091101|2009-09-17 07:00,17,72.48,72.63,72.26,72.56,452
20091101|2009-09-17 07:30,17,72.63,72.76,72.31,72.5,341
20091101|2009-09-17 08:00,17,72.59,72.66,72.13,72.39,1227
20091101|2009-09-17 08:30,17,72.45,73.51,72.41,73.36,2702
20091101|2009-09-17 09:00,17,73.37,73.73,72.84,72.91,1785
20091101|2009-09-17 09:30,17,72.93,73.15,72.73,72.98,1675
20091101|2009-09-17 10:00,17,72.94,73.44,72.8,73.31,1592
20091101|2009-09-17 10:30,17,73.31,73.33,72.8,72.91,1070
20091101|2009-09-17 11:00,17,72.92,73.13,72.72,73,860
20091101|2009-09-17 11:30,17,72.95,73.12,72.74,72.78,1354
20091101|2009-09-17 12:00,17,72.73,72.89,72.48,72.74,2298
20091101|2009-09-17 12:30,17,72.68,73.04,72.6,72.97,863
20091101|2009-09-17 13:00,17,72.92,73.02,72.8,72.92,2240
20091101|2009-09-17 13:30,17,72.93,73.14,72.87,73.06,642
20091101|2009-09-17 14:00,17,73.03,73.09,72.89,72.89,59
20091101|2009-09-17 14:30,17,72.89,72.99,72.86,72.86,318
20091101|2009-09-17 15:00,17,72.86,72.95,72.86,72.88,50
20091101|2009-09-17 15:30,17,72.89,72.91,72.81,72.81,57
20091101|2009-09-17 16:00,17,72.78,72.81,72.77,72.77,28
20091101|2009-09-17 19:00,18,72.74,72.74,72.74,72.74,1
20091101|2009-09-17 19:30,18,72.65,72.65,72.65,72.65,1
20091101|2009-09-17 20:00,18,72.66,72.66,72.66,72.66,4
20091101|2009-09-17 20:30,18,72.48,72.52,72.48,72.52,2
20091101|2009-09-17 21:00,18,72.47,72.5,72.41,72.5,4
20091101|2009-09-17 21:30,18,72.45,72.48,72.43,72.45,5
20091101|2009-09-17 22:00,18,72.45,72.61,72.45,72.6,19
20091101|2009-09-17 22:30,18,72.6,72.6,72.48,72.51,7
20091101|2009-09-17 23:00,18,72.62,72.65,72.59,72.65,15
20091101|2009-09-17 23:30,18,72.67,72.82,72.67,72.77,16
20091101|2009-09-18 00:30,18,72.61,72.63,72.44,72.55,58
20091101|2009-09-18 01:00,18,72.58,72.63,72.54,72.54,30
20091101|2009-09-18 01:30,18,72.51,72.51,72.22,72.41,184
20091101|2009-09-18 02:00,18,72.42,72.52,72.36,72.38,166
20091101|2009-09-18 02:30,18,72.37,72.49,72.2,72.23,344
20091101|2009-09-18 03:00,18,72.23,72.25,71.8,72,690
20091101|2009-09-18 03:30,18,72,72.15,71.98,72.11,544
20091101|2009-09-18 04:00,18,72.12,72.17,72,72.07,210
20091101|2009-09-18 04:30,18,72.08,72.32,72.08,72.19,243
20091101|2009-09-18 05:00,18,72.21,72.31,72.12,72.12,238
20091101|2009-09-18 05:30,18,72.15,72.24,72.07,72.07,184
20091101|2009-09-18 06:00,18,72.12,72.25,72.08,72.21,169
20091101|2009-09-18 06:30,18,72.26,72.67,72.26,72.55,985
20091101|2009-09-18 07:00,18,72.52,72.66,72.46,72.47,596
20091101|2009-09-18 07:30,18,72.48,72.65,72.35,72.47,392
20091101|2009-09-18 08:00,18,72.47,73.11,72.42,72.93,1559
20091101|2009-09-18 08:30,18,72.9,73.05,72.47,72.56,1547
20091101|2009-09-18 09:00,18,72.56,72.67,72.04,72.61,2123
20091101|2009-09-18 09:30,18,72.62,72.9,72.47,72.62,1469
20091101|2009-09-18 10:00,18,72.61,72.69,72.36,72.37,1247
20091101|2009-09-18 10:30,18,72.38,72.57,72.1,72.12,1418
20091101|2009-09-18 11:00,18,72.11,72.45,72.07,72.41,1118
20091101|2009-09-18 11:30,18,72.41,72.68,72.36,72.59,1031
20091101|2009-09-18 12:00,18,72.59,72.73,72.47,72.73,792
20091101|2009-09-18 12:30,18,72.75,73,72.71,72.77,1292
20091101|2009-09-18 13:00,18,72.78,72.93,72.35,72.46,1340
20091101|2009-09-18 13:30,18,72.48,72.53,72.34,72.47,442
20091101|2009-09-18 14:00,18,72.46,72.48,72.34,72.42,117
20091101|2009-09-18 14:30,18,72.41,72.43,72.21,72.22,79
20091101|2009-09-18 15:00,18,72.2,72.27,72.18,72.25,40
20091101|2009-09-18 15:30,18,72.3,72.3,72.3,72.3,2
20091101|2009-09-18 16:30,18,72.33,72.33,72.33,72.33,2
20091101|2009-09-20 17:00,21,72.07,72.24,72.07,72.24,2
20091101|2009-09-20 18:00,21,72.2,72.31,72.2,72.31,2
20091101|2009-09-20 18:30,21,72.43,72.43,72.35,72.35,3
20091101|2009-09-20 19:00,21,72.48,72.59,72.45,72.5,10
20091101|2009-09-20 19:30,21,72.56,72.56,72.56,72.56,1
20091101|2009-09-20 20:00,21,72.46,72.46,72.42,72.42,8
20091101|2009-09-20 20:30,21,72.42,72.45,72.21,72.21,10
20091101|2009-09-20 21:00,21,72.31,72.38,72.24,72.24,4
20091101|2009-09-20 21:30,21,72.23,72.23,72.12,72.17,5
20091101|2009-09-20 22:00,21,72.16,72.2,72.1,72.2,4
20091101|2009-09-20 23:30,21,72.1,72.23,72.02,72.08,17
20091101|2009-09-21 00:00,21,72,72.08,72,72.08,7
20091101|2009-09-21 00:30,21,71.94,71.96,71.94,71.95,8
20091101|2009-09-21 01:00,21,71.98,72,71.85,71.88,80
20091101|2009-09-21 01:30,21,71.91,71.93,71.74,71.91,125
20091101|2009-09-21 02:00,21,71.85,71.85,71.73,71.74,185
20091101|2009-09-21 02:30,21,71.75,71.82,71.61,71.82,227
20091101|2009-09-21 03:00,21,71.81,71.82,71.68,71.73,333
20091101|2009-09-21 03:30,21,71.71,71.74,71.2,71.27,935
20091101|2009-09-21 04:00,21,71.27,71.27,70.91,71.05,1009
20091101|2009-09-21 04:30,21,71.07,71.18,71.02,71.13,281
20091101|2009-09-21 05:00,21,71.14,71.14,70.73,70.87,934
20091101|2009-09-21 05:30,21,70.9,70.93,70.58,70.91,913
20091101|2009-09-21 06:00,21,70.92,71.15,70.85,71.1,332
20091101|2009-09-21 06:30,21,71.1,71.24,70.83,70.94,465
20091101|2009-09-21 07:00,21,70.92,71.05,70.34,70.54,1377
20091101|2009-09-21 07:30,21,70.52,70.74,70.47,70.54,981
20091101|2009-09-21 08:00,21,70.57,70.59,69.46,70.17,3769
20091101|2009-09-21 08:30,21,70.19,70.31,69.64,69.84,1860
20091101|2009-09-21 09:00,21,69.9,69.95,69.53,69.69,2494
20091101|2009-09-21 09:30,21,69.7,69.73,69.44,69.52,2045
20091101|2009-09-21 10:00,21,69.52,70.14,69.45,70.05,3091
20091101|2009-09-21 10:30,21,70.03,70.34,69.87,70,2370
20091101|2009-09-21 11:00,21,70,70,69.56,69.66,1102
20091101|2009-09-21 11:30,21,69.65,69.82,69.41,69.51,1362
20091101|2009-09-21 12:00,21,69.51,69.67,69.27,69.58,1661
20091101|2009-09-21 12:30,21,69.58,69.86,69.32,69.69,1572
20091101|2009-09-21 13:00,21,69.68,69.98,69.45,69.9,3155
20091101|2009-09-21 13:30,21,69.88,69.92,69.7,69.82,1079
20091101|2009-09-21 14:00,21,69.81,69.84,69.61,69.83,339
20091101|2009-09-21 14:30,21,69.78,69.78,69.62,69.72,204
20091101|2009-09-21 15:00,21,69.74,69.74,69.66,69.72,13
20091101|2009-09-21 15:30,21,69.7,69.74,69.69,69.74,81
20091101|2009-09-21 16:00,21,69.7,69.8,69.7,69.8,9
20091101|2009-09-21 19:00,22,69.93,70.19,69.93,70.09,17
20091101|2009-09-21 19:30,22,70.11,70.14,70.04,70.04,10
20091101|2009-09-21 20:00,22,70.11,70.24,70.11,70.23,31
20091101|2009-09-21 20:30,22,70.19,70.27,70.18,70.25,13
20091101|2009-09-21 21:00,22,70.28,70.45,70.28,70.4,128
20091101|2009-09-21 21:30,22,70.37,70.37,70.35,70.35,24
20091101|2009-09-21 22:00,22,70.34,70.34,70.27,70.3,39
20091101|2009-09-21 22:30,22,70.26,70.3,70.26,70.28,13
20091101|2009-09-21 23:00,22,70.26,70.28,70.12,70.12,90
20091101|2009-09-21 23:30,22,70.18,70.25,70.18,70.22,12
20091101|2009-09-22 00:00,22,70.2,70.25,70.2,70.24,13
20091101|2009-09-22 00:30,22,70.25,70.43,70.23,70.3,65
20091101|2009-09-22 01:00,22,70.29,70.43,70.19,70.43,99
20091101|2009-09-22 01:30,22,70.44,70.55,70.38,70.48,161
20091101|2009-09-22 02:00,22,70.42,70.66,70.28,70.65,318
20091101|2009-09-22 02:30,22,70.65,70.79,70.63,70.64,387
20091101|2009-09-22 03:00,22,70.71,70.78,70.46,70.67,362
20091101|2009-09-22 03:30,22,70.66,70.77,70.58,70.64,208
20091101|2009-09-22 04:00,22,70.66,70.74,70.55,70.69,298
20091101|2009-09-22 04:30,22,70.69,70.93,70.69,70.92,478
20091101|2009-09-22 05:00,22,70.89,71.1,70.85,70.97,1034
20091101|2009-09-22 05:30,22,70.98,71.17,70.91,71.01,851
20091101|2009-09-22 06:00,22,71.01,71.2,70.98,71.08,630
20091101|2009-09-22 06:30,22,71.02,71.11,70.91,70.96,378
20091101|2009-09-22 07:00,22,70.96,71.59,70.94,71.47,1793
20091101|2009-09-22 07:30,22,71.46,71.63,71.3,71.51,1214
20091101|2009-09-22 08:00,22,71.53,71.96,71.52,71.71,3979
20091101|2009-09-22 08:30,22,71.65,71.77,71.07,71.27,2598
20091101|2009-09-22 09:00,22,71.28,71.65,71.08,71.36,4374
20091101|2009-09-22 09:30,22,71.39,71.61,70.96,71.59,2490
20091101|2009-09-22 10:00,22,71.56,71.74,71.46,71.5,1603
20091101|2009-09-22 10:30,22,71.5,71.6,71.28,71.57,1029
20091101|2009-09-22 11:00,22,71.59,71.72,71.54,71.67,1033
20091101|2009-09-22 11:30,22,71.66,71.85,71.58,71.7,1351
20091101|2009-09-22 12:00,22,71.7,71.79,71.45,71.62,1233
20091101|2009-09-22 12:30,22,71.63,71.72,71.53,71.64,904
20091101|2009-09-22 13:00,22,71.64,72.02,71.6,71.77,2592
20091101|2009-09-22 13:30,22,71.77,71.81,71.72,71.78,576
20091101|2009-09-22 14:00,22,71.78,71.8,71.61,71.78,908
20091101|2009-09-22 14:30,22,71.75,71.86,71.73,71.86,114
20091101|2009-09-22 15:00,22,71.87,71.87,71.31,71.51,156
20091101|2009-09-22 15:30,22,71.62,71.7,71.46,71.6,161
20091101|2009-09-22 16:00,22,71.6,71.62,71.55,71.62,30
20091101|2009-09-22 19:00,23,71.64,71.64,71.46,71.46,12
20091101|2009-09-22 19:30,23,71.37,71.39,71.26,71.38,30
20091101|2009-09-22 20:00,23,71.4,71.4,71.15,71.16,30
20091101|2009-09-22 20:30,23,71.16,71.26,71.14,71.24,29
20091101|2009-09-22 21:30,23,71.32,71.43,71.3,71.43,5
20091101|2009-09-22 22:00,23,71.51,71.6,71.46,71.53,15
20091101|2009-09-22 22:30,23,71.46,71.46,71.46,71.46,21
20091101|2009-09-22 23:00,23,71.46,71.5,71.46,71.5,17
20091101|2009-09-22 23:30,23,71.51,71.62,71.46,71.62,6
20091101|2009-09-23 00:00,23,71.63,71.63,71.63,71.63,5
20091101|2009-09-23 00:30,23,71.66,71.66,71.61,71.61,46
20091101|2009-09-23 01:00,23,71.61,71.61,71.36,71.36,78
20091101|2009-09-23 01:30,23,71.35,71.39,71.27,71.3,65
20091101|2009-09-23 02:00,23,71.31,71.52,71.22,71.47,285
20091101|2009-09-23 02:30,23,71.47,71.66,71.43,71.63,219
20091101|2009-09-23 03:00,23,71.64,71.74,71.57,71.62,497
20091101|2009-09-23 03:30,23,71.63,71.7,71.49,71.52,321
20091101|2009-09-23 04:00,23,71.6,71.65,71.49,71.53,122
20091101|2009-09-23 04:30,23,71.47,71.58,71.32,71.42,296
20091101|2009-09-23 05:00,23,71.43,71.51,71.01,71.1,1012
20091101|2009-09-23 05:30,23,71.07,71.25,71.07,71.15,427
20091101|2009-09-23 06:00,23,71.15,71.41,71.03,71.4,539
20091101|2009-09-23 06:30,23,71.42,71.7,71.38,71.54,735
20091101|2009-09-23 07:00,23,71.56,71.56,71.23,71.34,968
20091101|2009-09-23 07:30,23,71.34,71.49,71.22,71.27,666
20091101|2009-09-23 08:00,23,71.28,71.67,71.28,71.53,1692
20091101|2009-09-23 08:30,23,71.53,71.54,70.7,70.75,2694
20091101|2009-09-23 09:00,23,70.73,70.76,70.32,70.51,3321
20091101|2009-09-23 09:30,23,70.46,70.54,68.58,69.03,12715
20091101|2009-09-23 10:00,23,69.03,69.05,68.58,68.89,4642
20091101|2009-09-23 10:30,23,68.9,69,68.62,68.73,2783
20091101|2009-09-23 11:00,23,68.74,69.18,68.74,69.08,1835
20091101|2009-09-23 11:30,23,69.1,69.2,68.96,69.16,1566
20091101|2009-09-23 12:00,23,69.16,69.25,68.97,69.06,2649
20091101|2009-09-23 12:30,23,69.07,69.16,69,69.15,1077
20091101|2009-09-23 13:00,23,69.15,69.22,68.63,69,3738
20091101|2009-09-23 13:30,23,68.99,69.23,68.85,68.94,1030
20091101|2009-09-23 14:00,23,68.96,69.08,68.74,68.75,419
20091101|2009-09-23 14:30,23,68.75,68.75,68.25,68.3,804
20091101|2009-09-23 15:00,23,68.31,68.45,68.12,68.33,702
20091101|2009-09-23 15:30,23,68.35,68.41,68.25,68.26,8
20091101|2009-09-23 16:00,23,68.28,68.39,68.23,68.39,162
20091101|2009-09-23 19:00,24,68.35,68.53,68.27,68.53,17
20091101|2009-09-23 19:30,24,68.52,68.59,68.5,68.59,29
20091101|2009-09-23 20:00,24,68.56,68.59,68.54,68.59,6
20091101|2009-09-23 20:30,24,68.58,68.64,68.53,68.58,21
20091101|2009-09-23 21:00,24,68.55,68.65,68.53,68.55,30
20091101|2009-09-23 21:30,24,68.53,68.58,68.47,68.48,8
20091101|2009-09-23 22:00,24,68.47,68.47,68.35,68.37,17
20091101|2009-09-23 22:30,24,68.3,68.3,68.27,68.27,10
20091101|2009-09-23 23:00,24,68.3,68.3,68.3,68.3,6
20091101|2009-09-23 23:30,24,68.29,68.36,68.28,68.34,32
20091101|2009-09-24 00:00,24,68.34,68.44,68.33,68.37,12
20091101|2009-09-24 00:30,24,68.42,68.48,68.4,68.4,25
20091101|2009-09-24 01:00,24,68.43,68.51,68.43,68.51,23
20091101|2009-09-24 01:30,24,68.52,68.71,68.5,68.71,108
20091101|2009-09-24 02:00,24,68.7,68.75,68.52,68.7,396
20091101|2009-09-24 02:30,24,68.6,68.73,68.37,68.4,304
20091101|2009-09-24 03:00,24,68.4,68.53,68.08,68.14,1469
20091101|2009-09-24 03:30,24,68.11,68.29,68.03,68.28,446
20091101|2009-09-24 04:00,24,68.24,68.45,68.16,68.4,403
20091101|2009-09-24 04:30,24,68.38,68.52,68.26,68.51,196
20091101|2009-09-24 05:00,24,68.57,68.7,68.46,68.62,287
20091101|2009-09-24 05:30,24,68.65,68.65,68.26,68.41,245
20091101|2009-09-24 06:00,24,68.37,68.45,68.26,68.41,137
20091101|2009-09-24 06:30,24,68.4,68.46,68.23,68.46,284
20091101|2009-09-24 07:00,24,68.44,68.65,68.41,68.55,338
20091101|2009-09-24 07:30,24,68.54,68.74,68.23,68.45,1560
20091101|2009-09-24 08:00,24,68.46,68.65,67.62,67.87,3661
20091101|2009-09-24 08:30,24,67.85,68,67.11,67.65,6141
20091101|2009-09-24 09:00,24,67.63,67.63,65.8,66.32,11908
20091101|2009-09-24 09:30,24,66.28,66.56,65.9,66.49,5115
20091101|2009-09-24 10:00,24,66.45,66.48,66.18,66.35,1500
20091101|2009-09-24 10:30,24,66.37,66.46,66.2,66.41,3187
20091101|2009-09-24 11:00,24,66.4,66.58,66.28,66.38,2994
20091101|2009-09-24 11:30,24,66.4,66.47,66.05,66.09,3130
20091101|2009-09-24 12:00,24,66.1,66.23,65.88,66.03,2823
20091101|2009-09-24 12:30,24,66.04,66.27,65.96,66,2867
20091101|2009-09-24 13:00,24,66,66.26,65.58,65.88,6873
20091101|2009-09-24 13:30,24,65.87,66.01,65.73,65.93,2109
20091101|2009-09-24 14:00,24,65.91,66.01,65.88,65.98,478
20091101|2009-09-24 14:30,24,66.01,66.15,65.99,66.09,352
20091101|2009-09-24 15:00,24,66.08,66.13,65.96,66.09,101
20091101|2009-09-24 15:30,24,66.06,66.09,66.05,66.08,39
20091101|2009-09-24 16:00,24,66.05,66.06,65.91,65.91,82
20091101|2009-09-24 19:00,25,65.85,65.99,65.85,65.92,12
20091101|2009-09-24 19:30,25,66.02,66.08,65.93,65.93,11
20091101|2009-09-24 20:00,25,65.94,65.94,65.94,65.94,1
20091101|2009-09-24 20:30,25,66.17,66.3,66.17,66.3,68
20091101|2009-09-24 21:00,25,66.29,66.34,66.28,66.28,13
20091101|2009-09-24 21:30,25,66.3,66.39,66.3,66.39,11
20091101|2009-09-24 22:00,25,66.36,66.37,66.23,66.23,39
20091101|2009-09-24 22:30,25,66.25,66.45,66.25,66.44,17
20091101|2009-09-24 23:00,25,66.48,66.5,66.4,66.48,20
20091101|2009-09-24 23:30,25,66.54,66.68,66.54,66.63,38
20091101|2009-09-25 00:00,25,66.59,66.65,66.43,66.43,67
20091101|2009-09-25 00:30,25,66.48,66.54,66.36,66.41,31
20091101|2009-09-25 01:00,25,66.4,66.43,66.32,66.41,55
20091101|2009-09-25 01:30,25,66.43,66.43,66.09,66.13,102
20091101|2009-09-25 02:00,25,66.12,66.27,65.84,66.26,382
20091101|2009-09-25 02:30,25,66.19,66.43,66.19,66.31,309
20091101|2009-09-25 03:00,25,66.3,66.32,65.92,66.23,684
20091101|2009-09-25 03:30,25,66.19,66.3,66.12,66.15,456
20091101|2009-09-25 04:00,25,66.15,66.37,66.14,66.32,329
20091101|2009-09-25 04:30,25,66.31,66.37,66.26,66.35,226
20091101|2009-09-25 05:00,25,66.38,66.55,66.32,66.32,584
20091101|2009-09-25 05:30,25,66.31,66.38,66.2,66.27,336
20091101|2009-09-25 06:00,25,66.28,66.33,66.1,66.28,527
20091101|2009-09-25 06:30,25,66.27,66.35,66.18,66.19,87
20091101|2009-09-25 07:00,25,66.13,66.17,65.58,65.89,1261
20091101|2009-09-25 07:30,25,65.87,65.87,65.05,65.69,5216
20091101|2009-09-25 08:00,25,65.66,65.96,65.21,65.87,3683
20091101|2009-09-25 08:30,25,65.88,66.92,65.86,66.64,6208
20091101|2009-09-25 09:00,25,66.6,67.08,66.32,66.38,6003
20091101|2009-09-25 09:30,25,66.38,66.5,65.83,65.96,3706
20091101|2009-09-25 10:00,25,65.99,66.46,65.88,66.21,2101
20091101|2009-09-25 10:30,25,66.19,66.47,66.12,66.31,1315
20091101|2009-09-25 11:00,25,66.29,66.34,65.49,65.66,2925
20091101|2009-09-25 11:30,25,65.65,65.98,65.65,65.84,2345
20091101|2009-09-25 12:00,25,65.77,65.86,65.54,65.73,1066
20091101|2009-09-25 12:30,25,65.73,65.9,65.58,65.89,3056
20091101|2009-09-25 13:00,25,65.9,66.2,65.89,66.03,3434
20091101|2009-09-25 13:30,25,66.01,66.04,65.95,66.02,586
20091101|2009-09-25 14:00,25,66.04,66.06,65.92,66.04,235
20091101|2009-09-25 14:30,25,66.01,66.08,65.91,66.08,58
20091101|2009-09-25 15:00,25,66.06,66.08,66.05,66.06,11
20091101|2009-09-25 15:30,25,66.06,66.08,66.03,66.08,7
20091101|2009-09-25 16:00,25,66.05,66.07,66,66,12
20091101|2009-09-25 16:30,25,66.15,66.15,66.15,66.15,6
20091101|2009-09-27 17:00,28,66.3,66.44,66.3,66.33,38
20091101|2009-09-27 17:30,28,66.4,66.47,66.37,66.37,6
20091101|2009-09-27 18:00,28,66.37,66.37,66.37,66.37,49
20091101|2009-09-27 18:30,28,66.45,66.57,66.45,66.57,17
20091101|2009-09-27 19:00,28,66.51,66.61,66.51,66.56,23
20091101|2009-09-27 19:30,28,66.61,66.65,66.35,66.35,46
20091101|2009-09-27 20:00,28,66.33,66.37,66.06,66.21,30
20091101|2009-09-27 20:30,28,66.1,66.1,65.67,65.78,93
20091101|2009-09-27 21:00,28,65.83,65.84,65.68,65.75,19
20091101|2009-09-27 21:30,28,65.8,65.81,65.73,65.73,10
20091101|2009-09-27 22:00,28,65.69,65.72,65.57,65.57,21
20091101|2009-09-27 22:30,28,65.56,65.62,65.56,65.59,4
20091101|2009-09-27 23:00,28,65.6,65.6,65.51,65.56,18
20091101|2009-09-27 23:30,28,65.59,65.61,65.53,65.53,10
20091101|2009-09-28 00:00,28,65.53,65.71,65.52,65.65,25
20091101|2009-09-28 00:30,28,65.67,65.7,65.52,65.54,131
20091101|2009-09-28 01:00,28,65.52,65.65,65.52,65.57,28
20091101|2009-09-28 01:30,28,65.57,65.75,65.57,65.75,81
20091101|2009-09-28 02:00,28,65.75,66.03,65.57,65.67,337
20091101|2009-09-28 02:30,28,65.71,65.8,65.46,65.56,277
20091101|2009-09-28 03:00,28,65.56,65.57,65.41,65.47,362
20091101|2009-09-28 03:30,28,65.5,65.75,65.44,65.75,292
20091101|2009-09-28 04:00,28,65.75,65.8,65.58,65.58,321
20091101|2009-09-28 04:30,28,65.59,65.66,65.53,65.55,403
20091101|2009-09-28 05:00,28,65.55,65.73,65.55,65.68,129
20091101|2009-09-28 05:30,28,65.71,65.77,65.68,65.77,39
20091101|2009-09-28 06:00,28,65.76,66.06,65.71,66.05,401
20091101|2009-09-28 06:30,28,66.06,66.06,65.85,65.86,224
20091101|2009-09-28 07:00,28,65.86,66.21,65.86,66.14,821
20091101|2009-09-28 07:30,28,66.22,66.42,65.81,65.85,919
20091101|2009-09-28 08:00,28,65.87,66.18,65.69,66.08,2170
20091101|2009-09-28 08:30,28,66.08,66.58,66,66.34,2897
20091101|2009-09-28 09:00,28,66.32,66.68,66.3,66.54,2724
20091101|2009-09-28 09:30,28,66.56,66.99,66.51,66.66,3436
20091101|2009-09-28 10:00,28,66.66,67.35,66.63,67.23,3971
20091101|2009-09-28 10:30,28,67.21,67.31,66.96,67.1,1976
20091101|2009-09-28 11:00,28,67.11,67.55,67.11,67.36,1797
20091101|2009-09-28 11:30,28,67.37,67.37,66.73,66.79,1690
20091101|2009-09-28 12:00,28,66.78,67.04,66.57,66.93,974
20091101|2009-09-28 12:30,28,66.98,67.24,66.83,66.83,2575
20091101|2009-09-28 13:00,28,66.81,66.89,66.4,66.86,2382
20091101|2009-09-28 13:30,28,66.88,67,66.83,66.91,641
20091101|2009-09-28 14:00,28,66.89,67.1,66.82,67.06,320
20091101|2009-09-28 14:30,28,67.05,67.07,66.86,67.02,179
20091101|2009-09-28 15:00,28,67.04,67.1,66.99,67.1,75
20091101|2009-09-28 15:30,28,67.09,67.24,67.09,67.23,33
20091101|2009-09-28 16:00,28,67.15,67.16,67.12,67.12,29
20091101|2009-09-28 16:30,28,67.1,67.1,67.1,67.1,1
20091101|2009-09-28 19:00,29,67.29,67.3,67.12,67.12,21
20091101|2009-09-28 19:30,29,67.1,67.1,66.81,66.82,48
20091101|2009-09-28 20:00,29,66.85,66.93,66.85,66.89,15
20091101|2009-09-28 20:30,29,66.92,66.92,66.85,66.85,56
20091101|2009-09-28 21:00,29,66.93,67.03,66.91,67.03,21
20091101|2009-09-28 21:30,29,67.03,67.03,66.86,66.92,28
20091101|2009-09-28 22:00,29,66.9,66.91,66.83,66.83,20
20091101|2009-09-28 22:30,29,66.86,66.88,66.85,66.85,8
20091101|2009-09-28 23:00,29,66.86,66.9,66.85,66.9,9
20091101|2009-09-28 23:30,29,66.94,66.94,66.86,66.87,8
20091101|2009-09-29 00:00,29,66.87,66.92,66.87,66.91,7
20091101|2009-09-29 00:30,29,66.92,66.98,66.85,66.85,41
20091101|2009-09-29 01:00,29,66.89,66.96,66.8,66.92,47
20091101|2009-09-29 01:30,29,66.88,67.08,66.86,67.04,51
20091101|2009-09-29 02:00,29,67.02,67.02,66.71,66.77,250
20091101|2009-09-29 02:30,29,66.72,66.77,66.66,66.69,390
20091101|2009-09-29 03:00,29,66.71,67,66.67,66.9,426
20091101|2009-09-29 03:30,29,66.93,66.97,66.81,66.87,269
20091101|2009-09-29 04:00,29,66.89,66.89,66.51,66.53,452
20091101|2009-09-29 04:30,29,66.5,66.65,66.45,66.48,216
20091101|2009-09-29 05:00,29,66.57,66.63,66.47,66.53,202
20091101|2009-09-29 05:30,29,66.54,66.61,66.25,66.31,401
20091101|2009-09-29 06:00,29,66.3,66.7,66.24,66.7,386
20091101|2009-09-29 06:30,29,66.73,66.78,66.26,66.26,204
20091101|2009-09-29 07:00,29,66.25,66.43,66.11,66.42,577
20091101|2009-09-29 07:30,29,66.37,66.38,65.98,66.01,1361
20091101|2009-09-29 08:00,29,65.99,66.53,65.81,66.43,2041
20091101|2009-09-29 08:30,29,66.43,66.84,66.29,66.67,2288
20091101|2009-09-29 09:00,29,66.16,66.83,65.86,66.67,3489
20091101|2009-09-29 09:30,29,66.67,67.25,66.61,66.72,3710
20091101|2009-09-29 10:00,29,66.64,66.9,66.43,66.45,1817
20091101|2009-09-29 10:30,29,66.46,66.64,66.17,66.35,3131
20091101|2009-09-29 11:00,29,66.34,66.66,66.31,66.52,809
20091101|2009-09-29 11:30,29,66.54,66.7,66.53,66.68,1856
20091101|2009-09-29 12:00,29,66.68,66.75,66.42,66.56,1709
20091101|2009-09-29 12:30,29,66.57,66.7,66.4,66.65,1560
20091101|2009-09-29 13:00,29,66.67,66.79,66.45,66.68,1442
20091101|2009-09-29 13:30,29,66.65,66.69,66.48,66.54,447
20091101|2009-09-29 14:00,29,66.53,66.68,66.53,66.6,112
20091101|2009-09-29 14:30,29,66.61,66.7,66.59,66.7,162
20091101|2009-09-29 15:00,29,66.68,66.7,66.6,66.7,82
20091101|2009-09-29 15:30,29,66.71,66.76,66.43,66.45,156
20091101|2009-09-29 16:00,29,66.52,66.71,66.49,66.71,93
20091101|2009-09-29 19:00,30,66.64,66.64,66.64,66.64,4
20091101|2009-09-29 19:30,30,66.67,66.89,66.67,66.73,18
20091101|2009-09-29 20:00,30,66.79,66.86,66.79,66.85,8
20091101|2009-09-29 20:30,30,66.88,66.98,66.85,66.98,12
20091101|2009-09-29 21:00,30,67.02,67.13,66.97,66.97,21
20091101|2009-09-29 21:30,30,66.96,67.23,66.96,67.12,33
20091101|2009-09-29 22:00,30,67.03,67.04,66.91,66.97,12
20091101|2009-09-29 23:00,30,67.14,67.38,67.11,67.33,38
20091101|2009-09-29 23:30,30,67.2,67.2,67.09,67.1,12
20091101|2009-09-30 00:30,30,67.16,67.2,67.15,67.17,28
20091101|2009-09-30 01:00,30,67.21,67.29,67.15,67.15,47
20091101|2009-09-30 01:30,30,67.16,67.26,67.09,67.25,64
20091101|2009-09-30 02:00,30,67.23,67.32,67.1,67.1,67
20091101|2009-09-30 02:30,30,67.11,67.23,67.08,67.21,87
20091101|2009-09-30 03:00,30,67.22,67.24,66.96,67.12,107
20091101|2009-09-30 03:30,30,67.13,67.26,66.96,67.2,271
20091101|2009-09-30 04:00,30,67.26,67.64,67.24,67.64,829
20091101|2009-09-30 04:30,30,67.64,67.84,67.56,67.68,957
20091101|2009-09-30 05:00,30,67.7,67.98,67.7,67.83,998
20091101|2009-09-30 05:30,30,67.86,67.95,67.78,67.92,479
20091101|2009-09-30 06:00,30,67.91,67.93,67.74,67.85,353
20091101|2009-09-30 06:30,30,67.81,67.84,67.45,67.61,587
20091101|2009-09-30 07:00,30,67.64,67.68,67.27,67.27,892
20091101|2009-09-30 07:30,30,67.32,67.77,67.15,67.28,2374
20091101|2009-09-30 08:00,30,67.31,67.43,67.12,67.29,1766
20091101|2009-09-30 08:30,30,67.28,67.39,66.44,66.46,1204
20091101|2009-09-30 09:00,30,66.48,66.69,66.3,66.46,2562
20091101|2009-09-30 09:30,30,66.46,67.65,66.46,67.64,5196
20091101|2009-09-30 10:00,30,67.63,68.44,67.63,68.09,6439
20091101|2009-09-30 10:30,30,68.09,69.24,68.06,69.04,6155
20091101|2009-09-30 11:00,30,69.04,69.51,68.99,69.37,4377
20091101|2009-09-30 11:30,30,69.36,69.69,69.18,69.48,2934
20091101|2009-09-30 12:00,30,69.55,69.68,69.4,69.6,1307
20091101|2009-09-30 12:30,30,69.57,69.95,69.55,69.7,3431
20091101|2009-09-30 13:00,30,69.75,70.74,69.68,70.6,7318
20091101|2009-09-30 13:30,30,70.6,70.65,70.33,70.33,2377
20091101|2009-09-30 14:00,30,70.34,70.34,70.15,70.26,462
20091101|2009-09-30 14:30,30,70.26,70.41,70.24,70.35,218
20091101|2009-09-30 15:00,30,70.3,70.47,70.28,70.38,115
20091101|2009-09-30 15:30,30,70.35,70.38,70.29,70.32,148
20091101|2009-09-30 16:00,30,70.32,70.37,70.2,70.2,33
20091101|2009-09-30 19:00,1,70.38,70.38,70.1,70.1,13
20091101|2009-09-30 19:30,1,70.1,70.14,70.1,70.14,13
20091101|2009-09-30 20:00,1,70.1,70.1,70.06,70.06,14
20091101|2009-09-30 20:30,1,70.01,70.07,70.01,70.04,11
20091101|2009-09-30 21:00,1,70,70.04,70,70.03,14
20091101|2009-09-30 22:00,1,69.95,70,69.95,69.99,7
20091101|2009-09-30 23:00,1,69.99,70.05,69.99,70.05,31
20091101|2009-09-30 23:30,1,69.95,69.95,69.88,69.88,32
20091101|2009-10-01 00:00,1,69.89,69.95,69.88,69.95,23
20091101|2009-10-01 00:30,1,69.95,69.98,69.82,69.9,65
20091101|2009-10-01 01:00,1,69.81,69.9,69.81,69.89,44
20091101|2009-10-01 01:30,1,69.86,70.12,69.85,70.09,248
20091101|2009-10-01 02:00,1,70.04,70.37,70.02,70.28,269
20091101|2009-10-01 02:30,1,70.28,70.41,70.04,70.04,207
20091101|2009-10-01 03:00,1,70.04,70.07,69.81,69.82,552
20091101|2009-10-01 03:30,1,69.83,70,69.78,69.79,1085
20091101|2009-10-01 04:00,1,69.84,70.21,69.79,70.15,726
20091101|2009-10-01 04:30,1,70.14,70.22,69.99,69.99,574
20091101|2009-10-01 05:00,1,69.97,70,69.76,69.92,750
20091101|2009-10-01 05:30,1,69.94,70.17,69.91,70.11,269
20091101|2009-10-01 06:00,1,70.11,70.13,69.86,70.01,618
20091101|2009-10-01 06:30,1,69.99,70,69.83,69.92,339
20091101|2009-10-01 07:00,1,69.94,70.08,69.62,69.99,1451
20091101|2009-10-01 07:30,1,70,70.35,69.73,70.29,1276
20091101|2009-10-01 08:00,1,70.25,71.39,70.12,70.56,6422
20091101|2009-10-01 08:30,1,70.57,71.08,70.42,70.86,2325
20091101|2009-10-01 09:00,1,70.85,70.91,70.23,70.62,1993
20091101|2009-10-01 09:30,1,70.61,71.1,70.49,70.68,3121
20091101|2009-10-01 10:00,1,70.65,70.68,69.66,69.74,4056
20091101|2009-10-01 10:30,1,69.74,69.91,69.22,69.61,5042
20091101|2009-10-01 11:00,1,69.6,69.8,69.28,69.75,2786
20091101|2009-10-01 11:30,1,69.78,70.46,69.78,70.3,2691
20091101|2009-10-01 12:00,1,70.33,70.35,69.82,70.07,1505
20091101|2009-10-01 12:30,1,70.09,70.33,69.95,70.16,3025
20091101|2009-10-01 13:00,1,70.15,70.9,70.02,70.71,5078
20091101|2009-10-01 13:30,1,70.71,70.75,70.49,70.6,570
20091101|2009-10-01 14:00,1,70.56,70.64,70.44,70.44,448
20091101|2009-10-01 14:30,1,70.45,70.67,70.39,70.44,431
20091101|2009-10-01 15:00,1,70.41,70.45,70.26,70.31,199
20091101|2009-10-01 15:30,1,70.29,70.29,70.2,70.25,72
20091101|2009-10-01 16:00,1,70.24,70.25,70.21,70.25,20
20091101|2009-10-01 19:00,2,70.1,70.15,70.1,70.15,4
20091101|2009-10-01 19:30,2,70.15,70.15,70.11,70.11,8
20091101|2009-10-01 20:00,2,70.23,70.24,70.22,70.22,4
20091101|2009-10-01 20:30,2,70.2,70.27,70.2,70.27,7
20091101|2009-10-01 21:00,2,70.2,70.2,70.14,70.19,5
20091101|2009-10-01 21:30,2,70.2,70.23,70.17,70.21,10
20091101|2009-10-01 22:00,2,70.22,70.28,70.22,70.28,9
20091101|2009-10-01 22:30,2,70.29,70.29,70.24,70.24,21
20091101|2009-10-01 23:00,2,70.24,70.26,70.18,70.21,29
20091101|2009-10-01 23:30,2,70.22,70.22,70.16,70.2,14
20091101|2009-10-02 00:00,2,70.18,70.21,70.14,70.19,9
20091101|2009-10-02 00:30,2,70.19,70.25,70.19,70.21,23
20091101|2009-10-02 01:00,2,70.2,70.23,70.17,70.18,30
20091101|2009-10-02 01:30,2,70.14,70.16,70.04,70.07,179
20091101|2009-10-02 02:00,2,70.06,70.06,69.84,69.84,347
20091101|2009-10-02 02:30,2,69.84,69.85,69.62,69.82,503
20091101|2009-10-02 03:00,2,69.81,69.91,69.62,69.78,433
20091101|2009-10-02 03:30,2,69.78,69.92,69.69,69.84,293
20091101|2009-10-02 04:00,2,69.87,70.06,69.83,69.85,526
20091101|2009-10-02 04:30,2,69.9,69.9,69.8,69.87,123
20091101|2009-10-02 05:00,2,69.89,69.97,69.75,69.75,119
20091101|2009-10-02 05:30,2,69.74,69.77,69.65,69.7,95
20091101|2009-10-02 06:00,2,69.66,69.8,69.54,69.65,489
20091101|2009-10-02 06:30,2,69.65,69.79,69.6,69.6,168
20091101|2009-10-02 07:00,2,69.6,69.95,69.59,69.89,305
20091101|2009-10-02 07:30,2,69.85,69.87,68.86,69.05,3687
20091101|2009-10-02 08:00,2,69.06,69.16,68.34,69,5143
20091101|2009-10-02 08:30,2,68.91,70.02,68.84,69.85,474
20091101|2009-10-02 09:00,2,70.07,70.11,69.58,70.04,711
20091101|2009-10-02 09:30,2,70.05,70.24,69.26,69.26,1550
20091101|2009-10-02 10:00,2,69.28,69.41,68.83,69.3,3284
20091101|2009-10-02 10:30,2,69.31,69.4,69,69.16,920
20091101|2009-10-02 11:00,2,69.18,69.42,69.07,69.25,2043
20091101|2009-10-02 11:30,2,69.28,69.41,69.13,69.26,984
20091101|2009-10-02 12:00,2,69.29,69.81,69.29,69.67,1681
20091101|2009-10-02 12:30,2,69.69,69.91,69.38,69.81,1299
20091101|2009-10-02 13:00,2,69.8,70.11,69.54,69.86,3451
20091101|2009-10-02 13:30,2,69.86,69.89,69.62,69.63,632
20091101|2009-10-02 14:00,2,69.64,69.8,69.62,69.64,271
20091101|2009-10-02 14:30,2,69.65,69.73,69.58,69.73,100
20091101|2009-10-02 15:00,2,69.72,69.74,69.67,69.67,38
20091101|2009-10-02 15:30,2,69.71,69.74,69.62,69.65,50
20091101|2009-10-02 16:00,2,69.58,69.73,69.58,69.73,4
20091101|2009-10-02 16:30,2,69.55,69.55,69.55,69.55,2
20091101|2009-10-04 17:00,5,69.75,69.75,69.4,69.41,53
20091101|2009-10-04 17:30,5,69.32,69.32,69.28,69.28,7
20091101|2009-10-04 18:00,5,69.5,69.55,69.5,69.55,27
20091101|2009-10-04 18:30,5,69.5,69.53,69.45,69.53,53
20091101|2009-10-04 19:00,5,69.54,69.79,69.48,69.79,59
20091101|2009-10-04 19:30,5,69.75,69.86,69.75,69.76,16
20091101|2009-10-04 20:00,5,69.84,69.95,69.84,69.91,11
20091101|2009-10-04 20:30,5,69.88,69.92,69.78,69.89,53
20091101|2009-10-04 21:00,5,69.9,69.9,69.88,69.88,15
20091101|2009-10-04 21:30,5,69.88,69.88,69.88,69.88,6
20091101|2009-10-04 22:00,5,69.94,69.96,69.9,69.9,17
20091101|2009-10-04 22:30,5,69.9,69.9,69.78,69.78,5
20091101|2009-10-04 23:00,5,69.75,69.84,69.75,69.78,28
20091101|2009-10-04 23:30,5,69.85,69.94,69.85,69.89,6
20091101|2009-10-05 00:00,5,69.9,69.94,69.9,69.92,24
20091101|2009-10-05 00:30,5,69.91,69.93,69.89,69.93,6
20091101|2009-10-05 01:00,5,69.89,70.19,69.88,70.19,75
20091101|2009-10-05 01:30,5,70.19,70.21,70.02,70.05,94
20091101|2009-10-05 02:00,5,70.03,70.04,69.58,69.64,267
20091101|2009-10-05 02:30,5,69.61,69.69,69.45,69.63,226
20091101|2009-10-05 03:00,5,69.65,69.91,69.65,69.66,539
20091101|2009-10-05 03:30,5,69.65,69.67,69.45,69.62,438
20091101|2009-10-05 04:00,5,69.64,69.65,69.5,69.52,287
20091101|2009-10-05 04:30,5,69.55,69.78,69.54,69.59,223
20091101|2009-10-05 05:00,5,69.6,69.61,69.43,69.53,293
20091101|2009-10-05 05:30,5,69.55,69.59,69.16,69.34,629
20091101|2009-10-05 06:00,5,69.34,69.34,69.12,69.21,406
20091101|2009-10-05 06:30,5,69.22,69.34,69.08,69.19,597
20091101|2009-10-05 07:00,5,69.19,69.26,68.93,68.97,562
20091101|2009-10-05 07:30,5,68.97,69.12,68.77,68.81,1098
20091101|2009-10-05 08:00,5,68.85,69.1,68.41,68.95,3437
20091101|2009-10-05 08:30,5,68.93,69.35,68.6,69.18,2307
20091101|2009-10-05 09:00,5,69.19,69.5,68.7,68.83,1297
20091101|2009-10-05 09:30,5,68.85,68.9,68.14,68.38,3856
20091101|2009-10-05 10:00,5,68.43,68.64,68.06,68.38,2217
20091101|2009-10-05 10:30,5,68.37,68.88,68.17,68.68,1863
20091101|2009-10-05 11:00,5,68.69,68.93,68.49,68.65,1174
20091101|2009-10-05 11:30,5,68.65,69.67,68.65,69.61,2849
20091101|2009-10-05 12:00,5,69.61,70.73,69.59,70.68,6227
20091101|2009-10-05 12:30,5,70.7,70.95,70.26,70.81,4132
20091101|2009-10-05 13:00,5,70.84,70.95,70.17,70.42,6187
20091101|2009-10-05 13:30,5,70.4,70.62,70.35,70.52,997
20091101|2009-10-05 14:00,5,70.5,70.6,70.44,70.5,255
20091101|2009-10-05 14:30,5,70.49,70.5,70.34,70.34,99
20091101|2009-10-05 15:00,5,70.33,70.38,70.3,70.38,60
20091101|2009-10-05 15:30,5,70.33,70.37,70.27,70.34,37
20091101|2009-10-05 16:00,5,70.29,70.35,70.22,70.22,45
20091101|2009-10-05 16:30,5,70.25,70.25,70.01,70.15,89
20091101|2009-10-05 19:00,6,70.46,70.5,70.46,70.48,3
20091101|2009-10-05 19:30,6,70.43,70.47,70.24,70.24,6
20091101|2009-10-05 20:00,6,70.11,70.36,70.08,70.35,76
20091101|2009-10-05 20:30,6,70.37,70.46,70.36,70.36,30
20091101|2009-10-05 21:00,6,70.39,70.39,70.35,70.35,7
20091101|2009-10-05 21:30,6,70.42,70.5,70.42,70.5,12
20091101|2009-10-05 22:00,6,70.43,70.44,70.41,70.44,4
20091101|2009-10-05 22:30,6,70.46,70.6,70.46,70.55,23
20091101|2009-10-05 23:00,6,70.54,70.59,70.47,70.59,8
20091101|2009-10-05 23:30,6,70.58,70.6,70.56,70.56,22
20091101|2009-10-06 00:00,6,70.56,70.68,70.56,70.66,91
20091101|2009-10-06 00:30,6,70.66,70.68,70.62,70.68,25
20091101|2009-10-06 01:00,6,70.73,71,70.72,70.94,187
20091101|2009-10-06 01:30,6,70.9,71.14,70.61,70.8,301
20091101|2009-10-06 02:00,6,70.8,71.01,70.69,70.74,154
20091101|2009-10-06 02:30,6,70.73,71.16,70.72,71.15,404
20091101|2009-10-06 03:00,6,71.17,71.28,70.89,70.95,680
20091101|2009-10-06 03:30,6,70.94,71.08,70.8,71,618
20091101|2009-10-06 04:00,6,71.06,71.59,70.99,71.44,1025
20091101|2009-10-06 04:30,6,71.44,71.44,71.18,71.21,542
20091101|2009-10-06 05:00,6,71.26,71.27,71.11,71.21,479
20091101|2009-10-06 05:30,6,71.21,71.25,70.97,71.08,463
20091101|2009-10-06 06:00,6,71.13,71.46,71.07,71.36,779
20091101|2009-10-06 06:30,6,71.35,71.59,71.3,71.45,498
20091101|2009-10-06 07:00,6,71.45,71.54,71.19,71.25,882
20091101|2009-10-06 07:30,6,71.25,71.33,71.02,71.2,1779
20091101|2009-10-06 08:00,6,71.2,71.63,70.83,71,3968
20091101|2009-10-06 08:30,6,70.97,71.51,70.91,71.46,1887
20091101|2009-10-06 09:00,6,71.47,71.95,71.45,71.7,3824
20091101|2009-10-06 09:30,6,71.67,71.88,71.5,71.73,1724
20091101|2009-10-06 10:00,6,71.72,71.96,71.63,71.73,3087
20091101|2009-10-06 10:30,6,71.74,71.8,71.45,71.6,1739
20091101|2009-10-06 11:00,6,71.58,71.74,71.45,71.48,2212
20091101|2009-10-06 11:30,6,71.53,71.67,71.46,71.52,935
20091101|2009-10-06 12:00,6,71.51,71.51,70.96,71.19,3225
20091101|2009-10-06 12:30,6,71.15,71.25,70.49,70.77,3540
20091101|2009-10-06 13:00,6,70.78,71.06,70.55,70.87,4370
20091101|2009-10-06 13:30,6,70.87,71.02,70.85,70.94,934
20091101|2009-10-06 14:00,6,70.96,71.11,70.94,71.03,236
20091101|2009-10-06 14:30,6,71.06,71.1,71.01,71.03,350
20091101|2009-10-06 15:00,6,71,71.07,70.93,71.05,260
20091101|2009-10-06 15:30,6,71.09,71.35,70.99,71.2,641
20091101|2009-10-06 16:00,6,71.19,71.2,71.17,71.19,10
20091101|2009-10-06 19:00,7,71.31,71.37,71.31,71.37,7
20091101|2009-10-06 19:30,7,71.41,71.49,71.28,71.44,27
20091101|2009-10-06 20:00,7,71.43,71.44,71.29,71.4,10
20091101|2009-10-07 00:00,7,71.55,71.55,71.32,71.32,56
20091101|2009-10-07 00:30,7,71.43,71.63,71.37,71.49,49
20091101|2009-10-07 01:00,7,71.49,71.52,71.38,71.42,168
20091101|2009-10-07 01:30,7,71.43,71.47,71.35,71.39,70
20091101|2009-10-07 02:00,7,71.4,71.41,71.17,71.25,258
20091101|2009-10-07 02:30,7,71.2,71.33,71.06,71.27,181
20091101|2009-10-07 03:00,7,71.29,71.4,71.22,71.32,578
20091101|2009-10-07 03:30,7,71.31,71.37,71.09,71.15,364
20091101|2009-10-07 04:00,7,71.18,71.29,71.05,71.14,198
20091101|2009-10-07 04:30,7,71.15,71.3,71.09,71.27,115
20091101|2009-10-07 05:00,7,71.3,71.37,71.26,71.35,137
20091101|2009-10-07 05:30,7,71.36,71.39,71.07,71.15,608
20091101|2009-10-07 06:00,7,71.13,71.22,70.98,71,470
20091101|2009-10-07 06:30,7,71.08,71.15,70.94,71.08,252
20091101|2009-10-07 07:00,7,71.02,71.29,70.92,71.16,307
20091101|2009-10-07 07:30,7,71.14,71.23,70.74,70.89,2056
20091101|2009-10-07 08:00,7,70.89,71.28,70.62,71.17,1683
20091101|2009-10-07 08:30,7,71.16,71.27,70.81,71.06,1105
20091101|2009-10-07 09:00,7,71,71.45,70.99,71.35,1573
20091101|2009-10-07 09:30,7,71.45,71.51,70.39,70.74,4113
20091101|2009-10-07 10:00,7,70.72,71.28,70.7,70.74,3266
20091101|2009-10-07 10:30,7,70.75,70.76,69.61,69.61,6784
20091101|2009-10-07 11:00,7,69.61,69.91,69.55,69.68,3521
20091101|2009-10-07 11:30,7,69.67,69.76,69.11,69.73,5257
20091101|2009-10-07 12:00,7,69.74,69.78,69.32,69.53,1663
20091101|2009-10-07 12:30,7,69.52,69.53,68.91,69.18,3502
20091101|2009-10-07 13:00,7,69.18,69.63,69.01,69.61,3008
20091101|2009-10-07 13:30,7,69.62,69.69,69.54,69.6,421
20091101|2009-10-07 14:00,7,69.56,69.75,69.52,69.65,245
20091101|2009-10-07 14:30,7,69.64,69.82,69.61,69.82,59
20091101|2009-10-07 15:00,7,69.85,69.88,69.82,69.88,122
20091101|2009-10-07 15:30,7,69.78,69.93,69.71,69.85,57
20091101|2009-10-07 16:00,7,69.81,69.83,69.8,69.82,11
20091101|2009-10-07 19:00,8,69.91,69.97,69.88,69.89,10
20091101|2009-10-07 19:30,8,69.88,70.04,69.88,69.99,26
20091101|2009-10-07 20:00,8,70.05,70.28,69.91,70.28,138
20091101|2009-10-07 20:30,8,70.27,70.27,70.17,70.22,14
20091101|2009-10-07 21:00,8,70.1,70.24,70.1,70.24,25
20091101|2009-10-07 21:30,8,70.28,70.42,70.21,70.35,92
20091101|2009-10-07 22:00,8,70.36,70.39,70.1,70.16,13
20091101|2009-10-07 22:30,8,70.16,70.24,70.16,70.24,3
20091101|2009-10-07 23:00,8,70.1,70.16,70.1,70.16,4
20091101|2009-10-07 23:30,8,70.1,70.18,70.07,70.16,42
20091101|2009-10-08 00:00,8,70.17,70.25,70.17,70.25,26
20091101|2009-10-08 00:30,8,70.26,70.34,70.26,70.34,31
20091101|2009-10-08 01:00,8,70.34,70.47,70.32,70.34,79
20091101|2009-10-08 01:30,8,70.35,70.45,70.23,70.33,199
20091101|2009-10-08 02:00,8,70.3,70.38,70.19,70.24,268
20091101|2009-10-08 02:30,8,70.23,70.56,70.22,70.48,442
20091101|2009-10-08 03:00,8,70.48,70.53,70.2,70.2,471
20091101|2009-10-08 03:30,8,70.22,70.36,70.05,70.29,618
20091101|2009-10-08 04:00,8,70.3,70.33,70.21,70.26,287
20091101|2009-10-08 04:30,8,70.28,70.39,70.18,70.22,194
20091101|2009-10-08 05:00,8,70.27,70.35,70.24,70.3,202
20091101|2009-10-08 05:30,8,70.27,70.27,70.14,70.19,226
20091101|2009-10-08 06:00,8,70.19,70.27,70.06,70.08,272
20091101|2009-10-08 06:30,8,70.09,70.44,70.09,70.22,396
20091101|2009-10-08 07:00,8,70.23,70.37,70.18,70.31,267
20091101|2009-10-08 07:30,8,70.32,70.42,70.03,70.3,919
20091101|2009-10-08 08:00,8,70.28,70.43,69.16,69.35,3722
20091101|2009-10-08 08:30,8,69.37,69.78,69.32,69.53,3188
20091101|2009-10-08 09:00,8,69.49,69.94,69.25,69.88,2146
20091101|2009-10-08 09:30,8,69.87,71.11,69.76,71.01,7600
20091101|2009-10-08 10:00,8,71.01,71.71,71,71.43,7175
20091101|2009-10-08 10:30,8,71.44,71.69,71.28,71.56,3492
20091101|2009-10-08 11:00,8,71.54,72.01,71.32,71.91,2100
20091101|2009-10-08 11:30,8,71.93,72.53,71.88,72.21,4553
20091101|2009-10-08 12:00,8,72.2,72.2,71.56,71.76,1818
20091101|2009-10-08 12:30,8,71.75,72.13,71.61,72.03,2124
20091101|2009-10-08 13:00,8,72.06,72.14,71.51,71.69,2212
20091101|2009-10-08 13:30,8,71.69,71.75,71.33,71.33,1491
20091101|2009-10-08 14:00,8,71.33,71.6,71.32,71.56,426
20091101|2009-10-08 14:30,8,71.52,71.53,71.31,71.32,179
20091101|2009-10-08 15:00,8,71.32,71.46,71.31,71.46,198
20091101|2009-10-08 15:30,8,71.44,71.45,71.36,71.36,111
20091101|2009-10-08 16:00,8,71.33,71.4,71.33,71.4,91
20091101|2009-10-08 16:30,8,71.4,71.4,71.4,71.4,30
20091101|2009-10-08 19:00,9,71.34,71.34,71.23,71.23,17
20091101|2009-10-08 19:30,9,71.2,71.4,71.2,71.4,9
20091101|2009-10-08 20:30,9,71.33,71.33,71.24,71.27,6
20091101|2009-10-08 21:00,9,71.23,71.3,71.23,71.29,8
20091101|2009-10-08 21:30,9,71.29,71.29,71.12,71.13,8
20091101|2009-10-11 17:30,12,72.42,72.51,72.42,72.48,37
20091101|2009-10-11 18:00,12,72.4,72.4,72.35,72.35,4
20091101|2009-10-11 18:30,12,72.57,72.57,72.5,72.5,29
20091101|2009-10-11 19:00,12,72.5,72.5,72.32,72.37,34
20091101|2009-10-11 19:30,12,72.41,72.41,72.06,72.07,309
20091101|2009-10-11 20:00,12,72.12,72.28,72.11,72.22,26
20091101|2009-10-11 20:30,12,72.22,72.23,72.18,72.21,27
20091101|2009-10-11 21:00,12,72.13,72.18,72.09,72.11,10
20091101|2009-10-11 21:30,12,72.15,72.24,72.14,72.18,8
20091101|2009-10-11 22:00,12,72.22,72.25,72.22,72.25,3
20091101|2009-10-11 22:30,12,72.18,72.24,72.15,72.18,6
20091101|2009-10-11 23:00,12,72.23,72.28,72.23,72.28,7
20091101|2009-10-11 23:30,12,72.27,72.28,72.27,72.28,19
20091101|2009-10-12 00:00,12,72.35,72.58,72.35,72.58,30
20091101|2009-10-12 00:30,12,72.44,72.58,72.41,72.58,16
20091101|2009-10-12 01:00,12,72.58,72.6,72.35,72.35,45
20091101|2009-10-12 01:30,12,72.24,72.3,72.18,72.28,28
20091101|2009-10-12 02:00,12,72.26,72.46,72.25,72.35,155
20091101|2009-10-12 02:30,12,72.36,72.39,72.12,72.3,170
20091101|2009-10-12 03:00,12,72.33,72.48,72.23,72.32,268
20091101|2009-10-12 03:30,12,72.33,72.5,72.32,72.48,257
20091101|2009-10-12 04:00,12,72.48,72.73,72.48,72.64,624
20091101|2009-10-12 04:30,12,72.64,72.86,72.63,72.8,373
20091101|2009-10-12 05:00,12,72.85,73.01,72.85,72.9,437
20091101|2009-10-12 05:30,12,72.91,73.12,72.9,73.03,421
20091101|2009-10-12 06:00,12,73.02,73.05,72.9,72.9,468
20091101|2009-10-12 06:30,12,73.03,73.42,72.98,73.32,404
20091101|2009-10-12 07:00,12,73.33,73.35,72.95,73.16,727
20091101|2009-10-12 07:30,12,73.17,73.42,72.98,73.42,1248
20091101|2009-10-12 08:00,12,73.4,73.68,73.22,73.54,2232
20091101|2009-10-12 08:30,12,73.55,73.81,73.38,73.54,2841
20091101|2009-10-12 09:00,12,73.54,73.84,73.39,73.43,1492
20091101|2009-10-12 09:30,12,73.46,73.59,73.23,73.32,2069
20091101|2009-10-12 10:00,12,73.35,73.58,73.16,73.16,1718
20091101|2009-10-12 10:30,12,73.18,73.34,73.03,73.25,1437
20091101|2009-10-12 11:00,12,73.23,73.43,73.12,73.41,1136
20091101|2009-10-12 11:30,12,73.41,73.52,73.19,73.27,1393
20091101|2009-10-12 12:00,12,73.31,73.38,73.18,73.29,685
20091101|2009-10-12 12:30,12,73.29,73.6,73.19,73.59,1052
20091101|2009-10-12 13:00,12,73.57,73.71,73.13,73.26,3426
20091101|2009-10-12 13:30,12,73.27,73.27,73.04,73.15,597
20091101|2009-10-12 14:00,12,73.15,73.18,73.08,73.13,281
20091101|2009-10-12 14:30,12,73.12,73.22,73.12,73.2,85
20091101|2009-10-12 15:00,12,73.2,73.2,73.03,73.06,152
20091101|2009-10-12 15:30,12,73.11,73.14,73.11,73.14,10
20091101|2009-10-12 16:00,12,73.08,73.15,73.08,73.11,10
20091101|2009-10-12 19:00,13,73.04,73.08,72.87,72.98,47
20091101|2009-10-12 19:30,13,72.98,73.06,72.85,72.85,17
20091101|2009-10-12 20:00,13,72.88,72.93,72.83,72.88,28
20091101|2009-10-12 20:30,13,72.89,72.94,72.89,72.94,9
20091101|2009-10-12 21:00,13,72.91,72.94,72.82,72.89,28
20091101|2009-10-12 21:30,13,72.89,72.98,72.89,72.98,9
20091101|2009-10-12 22:30,13,72.97,72.97,72.97,72.97,1
20091101|2009-10-12 23:00,13,73.05,73.06,73.02,73.02,4
20091101|2009-10-12 23:30,13,73.02,73.02,72.96,72.96,8
20091101|2009-10-13 00:00,13,73,73.01,73,73.01,2
20091101|2009-10-13 00:30,13,72.97,73.01,72.97,73.01,21
20091101|2009-10-13 01:00,13,73.02,73.23,72.97,73.22,108
20091101|2009-10-13 01:30,13,73.21,73.47,73.17,73.36,302
20091101|2009-10-13 02:00,13,73.37,73.4,73.28,73.35,256
20091101|2009-10-13 02:30,13,73.37,73.64,73.37,73.55,435
20091101|2009-10-13 03:00,13,73.54,73.92,73.54,73.92,596
20091101|2009-10-13 03:30,13,73.91,73.94,73.7,73.92,373
20091101|2009-10-13 04:00,13,73.9,73.9,73.62,73.77,435
20091101|2009-10-13 04:30,13,73.74,73.75,73.64,73.65,101
20091101|2009-10-13 05:00,13,73.63,74.12,73.62,74,553
20091101|2009-10-13 05:30,13,74.02,74.04,73.95,73.96,298
20091101|2009-10-13 06:00,13,73.97,74.5,73.97,74.2,1207
20091101|2009-10-13 06:30,13,74.18,74.47,74.18,74.31,527
20091101|2009-10-13 07:00,13,74.32,74.36,74.11,74.12,1343
20091101|2009-10-13 07:30,13,74.12,74.23,73.85,73.89,1774
20091101|2009-10-13 08:00,13,73.93,74.17,73.77,73.82,1578
20091101|2009-10-13 08:30,13,73.8,73.8,73.1,73.31,2921
20091101|2009-10-13 09:00,13,73.28,73.74,73.02,73.74,2633
20091101|2009-10-13 09:30,13,73.72,73.96,73.64,73.87,3561
20091101|2009-10-13 10:00,13,73.83,73.84,73.14,73.37,3054
20091101|2009-10-13 10:30,13,73.37,74.09,73.37,73.98,2737
20091101|2009-10-13 11:00,13,73.99,74.15,73.61,73.72,1953
20091101|2009-10-13 11:30,13,73.71,73.91,73.57,73.87,1306
20091101|2009-10-13 12:00,13,73.86,73.93,73.68,73.86,1022
20091101|2009-10-13 12:30,13,73.85,74.02,73.63,73.85,1313
20091101|2009-10-13 13:00,13,73.85,74.21,73.59,74.2,2956
20091101|2009-10-13 13:30,13,74.2,74.26,74.05,74.11,1484
20091101|2009-10-13 14:00,13,74.11,74.31,74.11,74.28,317
20091101|2009-10-13 14:30,13,74.29,74.29,74.14,74.14,83
20091101|2009-10-13 15:00,13,74.14,74.3,74.12,74.28,84
20091101|2009-10-13 15:30,13,74.27,74.56,74.27,74.45,150
20091101|2009-10-13 16:00,13,74.4,74.4,74.38,74.38,6
20091101|2009-10-13 16:30,13,74.38,74.38,74.38,74.38,1
20091101|2009-10-13 19:00,14,74.59,74.76,74.51,74.75,156
20091101|2009-10-13 19:30,14,74.73,74.82,74.66,74.82,112
20091101|2009-10-13 20:00,14,74.82,74.84,74.77,74.79,90
20091101|2009-10-13 20:30,14,74.79,74.86,74.76,74.85,138
20091101|2009-10-13 21:00,14,74.85,74.88,74.83,74.88,124
20091101|2009-10-13 21:30,14,74.87,74.93,74.85,74.92,144
20091101|2009-10-13 22:00,14,74.92,74.99,74.92,74.98,90
20091101|2009-10-13 22:30,14,74.98,75.08,74.93,75.07,122
20091101|2009-10-13 23:00,14,75.06,75.15,75.05,75.05,70
20091101|2009-10-13 23:30,14,75.1,75.12,74.86,74.86,50
20091101|2009-10-14 00:00,14,74.92,75,74.92,74.95,30
20091101|2009-10-14 00:30,14,74.93,75.08,74.93,75.08,30
20091101|2009-10-14 01:00,14,75.06,75.16,75.04,75.06,119
20091101|2009-10-14 01:30,14,75.09,75.16,75.02,75.02,161
20091101|2009-10-14 02:00,14,75.03,75.03,74.77,74.9,270
20091101|2009-10-14 02:30,14,74.92,74.94,74.75,74.83,119
20091101|2009-10-14 03:00,14,74.84,74.97,74.82,74.86,311
20091101|2009-10-14 03:30,14,74.86,74.95,74.67,74.91,407
20091101|2009-10-14 04:00,14,74.92,75.05,74.87,74.98,645
20091101|2009-10-14 04:30,14,74.99,75.04,74.9,74.9,105
20091101|2009-10-14 05:00,14,74.88,74.96,74.77,74.91,502
20091101|2009-10-14 05:30,14,74.9,75.14,74.83,75.09,671
20091101|2009-10-14 06:00,14,75.07,75.16,74.81,74.86,884
20091101|2009-10-14 06:30,14,74.89,74.95,74.64,74.68,842
20091101|2009-10-14 07:00,14,74.72,74.84,74.45,74.8,1078
20091101|2009-10-14 07:30,14,74.82,75.06,74.61,74.89,1636
20091101|2009-10-14 08:00,14,74.91,75.02,74.71,74.89,2329
20091101|2009-10-14 08:30,14,74.89,75.37,74.85,75.32,3696
20091101|2009-10-14 09:00,14,75.32,75.32,74.91,75.04,2467
20091101|2009-10-14 09:30,14,75,75.1,74.85,74.89,1597
20091101|2009-10-14 10:00,14,74.89,74.91,74.4,74.9,3132
20091101|2009-10-14 10:30,14,74.88,75.03,74.78,74.92,2272
20091101|2009-10-14 11:00,14,74.91,75,74.79,74.81,519
20091101|2009-10-14 11:30,14,74.8,74.93,74.75,74.9,784
20091101|2009-10-14 12:00,14,74.89,75.13,74.8,74.96,1361
20091101|2009-10-14 12:30,14,74.99,75.01,74.85,74.95,653
20091101|2009-10-14 13:00,14,74.95,75.24,74.8,75.15,2832
20091101|2009-10-14 13:30,14,75.15,75.18,75.06,75.06,492
20091101|2009-10-14 14:00,14,75.08,75.29,75.05,75.29,434
20091101|2009-10-14 14:30,14,75.28,75.28,75.08,75.08,146
20091101|2009-10-14 15:00,14,75.12,76,75.02,75.65,384
20091101|2009-10-14 15:30,14,75.35,75.54,75.21,75.36,379
20091101|2009-10-14 16:30,14,75.45,75.45,75.45,75.45,3
20091101|2009-10-14 19:00,15,75.77,75.89,75.68,75.78,84
20091101|2009-10-14 19:30,15,75.8,75.88,75.8,75.85,14
20091101|2009-10-14 20:00,15,75.93,75.93,75.86,75.87,19
20091101|2009-10-14 20:30,15,75.88,75.88,75.8,75.86,38
20091101|2009-10-14 21:00,15,75.85,75.92,75.81,75.92,10
20091101|2009-10-14 21:30,15,75.92,75.95,75.87,75.87,5
20091101|2009-10-14 22:00,15,75.91,75.92,75.88,75.92,5
20091101|2009-10-14 22:30,15,75.88,75.88,75.87,75.88,3
20091101|2009-10-14 23:00,15,75.91,75.91,75.91,75.91,1
20091101|2009-10-14 23:30,15,75.87,75.89,75.82,75.88,10
20091101|2009-10-15 00:00,15,75.87,75.92,75.87,75.91,8
20091101|2009-10-15 00:30,15,75.83,75.83,75.8,75.82,22
20091101|2009-10-15 01:00,15,75.86,75.86,75.64,75.64,45
20091101|2009-10-15 01:30,15,75.65,75.7,75.5,75.51,91
20091101|2009-10-15 02:00,15,75.53,75.61,75.47,75.51,208
20091101|2009-10-15 02:30,15,75.51,75.65,75.46,75.59,110
20091101|2009-10-15 03:00,15,75.62,75.77,75.6,75.72,159
20091101|2009-10-15 03:30,15,75.58,75.73,75.48,75.61,263
20091101|2009-10-15 04:00,15,75.59,75.62,75.55,75.56,129
20091101|2009-10-15 04:30,15,75.55,75.55,75.2,75.21,551
20091101|2009-10-15 05:00,15,75.21,75.32,75.17,75.23,271
20091101|2009-10-15 05:30,15,75.23,75.51,75.23,75.38,183
20091101|2009-10-15 06:00,15,75.3,75.42,74.84,74.87,1660
20091101|2009-10-15 06:30,15,74.87,75.12,74.79,75.01,518
20091101|2009-10-15 07:00,15,75.06,75.17,74.82,75.15,671
20091101|2009-10-15 07:30,15,75.16,75.31,75.02,75.13,823
20091101|2009-10-15 08:00,15,75.19,75.52,75.19,75.43,1323
20091101|2009-10-15 08:30,15,75.43,75.6,75.31,75.49,1147
20091101|2009-10-15 09:00,15,75.49,75.58,75.18,75.27,1472
20091101|2009-10-15 09:30,15,75.25,75.34,74.98,75.27,1912
20091101|2009-10-15 10:00,15,75.34,76.23,75.34,75.8,5070
20091101|2009-10-15 10:30,15,75.79,76.56,75.7,76.51,4479
20091101|2009-10-15 11:00,15,76.51,77.39,76.36,77.26,6327
20091101|2009-10-15 11:30,15,77.25,77.31,76.75,76.79,3829
20091101|2009-10-15 12:00,15,76.79,77.3,76.67,77.3,1919
20091101|2009-10-15 12:30,15,77.31,77.32,76.95,77.2,2330
20091101|2009-10-15 13:00,15,77.2,77.97,77.16,77.5,5897
20091101|2009-10-15 13:30,15,77.49,77.6,77.47,77.54,1438
20091101|2009-10-15 14:00,15,77.53,77.6,77.49,77.58,477
20091101|2009-10-15 14:30,15,77.58,77.62,77.51,77.61,80
20091101|2009-10-15 15:00,15,77.58,77.65,77.44,77.54,405
20091101|2009-10-15 15:30,15,77.54,77.8,77.54,77.79,219
20091101|2009-10-15 16:00,15,77.78,77.97,77.72,77.86,31
20091101|2009-10-15 19:00,16,77.93,77.94,77.91,77.94,7
20091101|2009-10-15 19:30,16,77.94,78.17,77.94,78.12,116
20091101|2009-10-15 20:00,16,78.06,78.06,77.98,78.01,13
20091101|2009-10-15 20:30,16,77.96,78.11,77.95,78.1,25
20091101|2009-10-15 21:00,16,78.06,78.13,78,78,36
20091101|2009-10-15 21:30,16,78.05,78.08,77.93,77.95,33
20091101|2009-10-15 22:00,16,77.95,77.96,77.89,77.93,31
20091101|2009-10-15 22:30,16,77.92,77.93,77.92,77.93,11
20091101|2009-10-15 23:00,16,77.94,78.03,77.94,78.03,29
20091101|2009-10-15 23:30,16,78.01,78.01,77.85,77.85,92
20091101|2009-10-16 00:00,16,77.85,77.91,77.81,77.81,28
20091101|2009-10-16 00:30,16,77.8,77.93,77.8,77.93,52
20091101|2009-10-16 01:00,16,77.9,77.94,77.83,77.83,49
20091101|2009-10-16 01:30,16,77.8,77.84,77.77,77.84,82
20091101|2009-10-16 02:00,16,77.82,77.9,77.74,77.9,136
20091101|2009-10-16 02:30,16,77.86,78.02,77.81,77.86,261
20091101|2009-10-16 03:00,16,77.93,78.03,77.84,77.88,624
20091101|2009-10-16 03:30,16,77.92,77.92,77.24,77.28,711
20091101|2009-10-16 04:00,16,77.29,77.65,77.29,77.55,485
20091101|2009-10-16 04:30,16,77.56,77.63,77.46,77.48,180
20091101|2009-10-16 05:00,16,77.5,77.55,77.31,77.43,227
20091101|2009-10-16 05:30,16,77.38,77.38,77.14,77.16,554
20091101|2009-10-16 06:00,16,77.16,77.22,77.03,77.05,564
20091101|2009-10-16 06:30,16,77.08,77.26,76.95,77.25,458
20091101|2009-10-16 07:00,16,77.26,77.36,77.06,77.29,508
20091101|2009-10-16 07:30,16,77.28,77.65,77.17,77.62,1013
20091101|2009-10-16 08:00,16,77.64,77.92,77.41,77.48,2017
20091101|2009-10-16 08:30,16,77.45,77.62,77.07,77.26,2811
20091101|2009-10-16 09:00,16,77.25,77.54,76.8,77.31,2986
20091101|2009-10-16 09:30,16,77.32,77.48,77.09,77.32,1525
20091101|2009-10-16 10:00,16,77.3,77.57,77.18,77.41,2204
20091101|2009-10-16 10:30,16,77.4,77.43,77.2,77.35,1408
20091101|2009-10-16 11:00,16,77.35,77.42,77.21,77.27,1064
20091101|2009-10-16 11:30,16,77.28,77.35,77.11,77.24,1698
20091101|2009-10-16 12:00,16,77.24,77.88,77.24,77.83,835
20091101|2009-10-16 12:30,16,77.81,78.25,77.75,77.93,2122
20091101|2009-10-16 13:00,16,77.97,78.58,77.79,78.51,2023
20091101|2009-10-16 13:30,16,78.51,78.67,78.48,78.57,509
20091101|2009-10-16 14:00,16,78.57,78.74,78.52,78.65,197
20091101|2009-10-16 14:30,16,78.65,78.69,78.55,78.59,57
20091101|2009-10-16 15:00,16,78.59,78.63,78.53,78.61,34
20091101|2009-10-16 15:30,16,78.57,78.73,78.57,78.71,80
20091101|2009-10-16 16:00,16,78.73,78.77,78.65,78.77,7
20091101|2009-10-16 16:30,16,78.72,78.72,78.7,78.7,4
20091101|2009-10-18 17:00,19,78.6,78.62,78.47,78.62,52
20091101|2009-10-18 17:30,19,78.65,78.93,78.65,78.85,5
20091101|2009-10-18 18:00,19,78.96,78.96,78.9,78.9,2
20091101|2009-10-18 18:30,19,78.84,78.84,78.84,78.84,1
20091101|2009-10-18 19:00,19,78.77,78.77,78.52,78.53,9
20091101|2009-10-18 19:30,19,78.52,78.53,78.35,78.35,13
20091101|2009-10-18 20:00,19,78.45,78.45,78.34,78.34,12
20091101|2009-10-18 20:30,19,78.34,78.34,78.34,78.34,1
20091101|2009-10-18 21:00,19,78.45,78.45,78.39,78.39,2
20091101|2009-10-18 21:30,19,78.46,78.62,78.46,78.62,55
20091101|2009-10-18 22:00,19,78.59,78.69,78.56,78.69,6
20091101|2009-10-18 22:30,19,78.75,78.75,78.66,78.66,5
20091101|2009-10-18 23:00,19,78.71,78.71,78.71,78.71,1
20091101|2009-10-18 23:30,19,78.71,78.71,78.71,78.71,1
20091101|2009-10-19 00:00,19,78.57,78.58,78.57,78.58,2
20091101|2009-10-19 00:30,19,78.58,78.62,78.53,78.54,11
20091101|2009-10-19 01:00,19,78.55,78.63,78.49,78.62,10
20091101|2009-10-19 01:30,19,78.55,78.72,78.52,78.72,26
20091101|2009-10-19 02:00,19,78.73,78.8,78.65,78.76,15
20091101|2009-10-19 02:30,19,78.84,78.94,78.83,78.88,66
20091101|2009-10-19 03:00,19,78.93,78.93,78.63,78.72,94
20091101|2009-10-19 03:30,19,78.73,78.73,78.47,78.68,117
20091101|2009-10-19 04:00,19,78.7,78.73,78.26,78.26,227
20091101|2009-10-19 04:30,19,78.26,78.31,78.18,78.23,155
20091101|2009-10-19 05:00,19,78.26,78.42,78.26,78.41,58
20091101|2009-10-19 05:30,19,78.43,78.43,78.03,78.11,98
20091101|2009-10-19 06:00,19,78.1,78.37,78.1,78.3,350
20091101|2009-10-19 06:30,19,78.3,78.42,78.23,78.31,108
20091101|2009-10-19 07:00,19,78.42,78.55,78.16,78.31,152
20091101|2009-10-19 07:30,19,78.37,78.62,78.27,78.62,143
20091101|2009-10-19 08:00,19,78.64,78.71,78.25,78.34,295
20091101|2009-10-19 08:30,19,78.38,78.74,78.2,78.2,405
20091101|2009-10-19 09:00,19,78.35,78.68,78.23,78.54,217
20091101|2009-10-19 09:30,19,78.66,78.96,78.55,78.55,397
20091101|2009-10-19 10:00,19,78.56,78.58,78.23,78.45,468
20091101|2009-10-19 10:30,19,78.6,79.01,78.51,78.83,386
20091101|2009-10-19 11:00,19,78.73,78.86,78.65,78.66,124
20091101|2009-10-19 11:30,19,78.66,78.75,78.54,78.56,245
20091101|2009-10-19 12:00,19,78.51,78.79,78.45,78.77,207
20091101|2009-10-19 12:30,19,78.73,78.83,78.64,78.78,189
20091101|2009-10-19 13:00,19,78.79,79.67,78.79,79.6,1070
20091201|2009-03-23 15:30,23,61.85,61.85,61.85,61.85,5
20091201|2009-03-23 16:00,23,61.9,61.9,61.9,61.9,1
20091201|2009-03-24 03:00,24,61.54,61.54,61.32,61.34,33
20091201|2009-03-24 03:30,24,61.47,61.58,61.47,61.58,35
20091201|2009-03-24 04:00,24,61.5,61.5,61.37,61.37,5
20091201|2009-03-24 04:30,24,61.55,61.7,61.45,61.45,38
20091201|2009-03-24 05:00,24,61.44,61.73,61.44,61.56,36
20091201|2009-03-24 05:30,24,61.63,61.85,61.44,61.44,145
20091201|2009-03-24 06:00,24,61.45,61.53,61.23,61.23,159
20091201|2009-03-24 06:30,24,61.16,61.33,61.16,61.33,7
20091201|2009-03-24 07:30,24,61.36,61.77,61.36,61.76,35
20091201|2009-03-24 08:00,24,61.73,61.89,61.04,61.04,148
20091201|2009-03-24 08:30,24,61.11,61.39,60.85,60.96,273
20091201|2009-03-24 09:00,24,60.96,61.23,60.83,60.9,231
20091201|2009-03-24 09:30,24,60.81,61.35,60.8,61.06,357
20091201|2009-03-24 10:00,24,61.03,61.57,61.03,61.38,146
20091201|2009-03-24 10:30,24,61.26,61.29,61.01,61.01,102
20091201|2009-03-24 11:00,24,60.97,61.19,60.92,60.92,272
20091201|2009-03-24 11:30,24,60.95,61.3,60.88,61.29,97
20091201|2009-03-24 12:00,24,61.24,61.34,61.01,61.18,217
20091201|2009-03-24 12:30,24,61.15,61.5,61,61.4,157
20091201|2009-03-24 13:00,24,61.25,61.66,61.25,61.66,169
20091201|2009-03-24 13:30,24,61.64,61.64,61.42,61.42,30
20091201|2009-03-24 14:00,24,61.25,61.25,61.25,61.25,1
20091201|2009-03-24 16:30,24,61.49,61.49,61.49,61.49,5
20091201|2009-03-25 02:30,25,60.57,60.62,60.57,60.62,2
20091201|2009-03-25 03:00,25,60.77,60.82,60.67,60.67,11
20091201|2009-03-25 03:30,25,60.83,60.83,60.62,60.62,39
20091201|2009-03-25 04:00,25,60.7,60.7,60.7,60.7,13
20091201|2009-03-25 04:30,25,60.35,60.35,60.34,60.34,2
20091201|2009-03-25 05:00,25,60.28,60.28,60.26,60.26,2
20091201|2009-03-25 05:30,25,60.51,60.55,60.51,60.55,8
20091201|2009-03-25 06:00,25,60.49,60.53,60.42,60.42,13
20091201|2009-03-25 06:30,25,60.42,60.42,59.91,59.91,85
20091201|2009-03-25 07:00,25,59.96,60.05,59.6,59.8,195
20091201|2009-03-25 07:30,25,59.88,60.2,59.88,60.2,34
20091201|2009-03-25 08:00,25,60.29,60.47,60.06,60.1,269
20091201|2009-03-25 08:30,25,60,60.06,59.7,59.9,203
20091201|2009-03-25 09:00,25,60.06,60.47,59.92,60.2,107
20091201|2009-03-25 09:30,25,60.2,60.64,59.71,60.23,106
20091201|2009-03-25 10:00,25,60.18,60.53,60.15,60.45,86
20091201|2009-03-25 10:30,25,60.46,61.38,60.46,60.77,159
20091201|2009-03-25 11:00,25,60.89,60.96,60.78,60.93,14
20091201|2009-03-25 11:30,25,60.37,60.5,60.15,60.42,70
20091201|2009-03-25 12:00,25,60.37,60.43,60.07,60.07,101
20091201|2009-03-25 12:30,25,60.07,60.73,60.07,60.68,61
20091201|2009-03-25 13:00,25,60.33,60.4,59.62,60.09,298
20091201|2009-03-25 13:30,25,60.15,60.15,60.01,60.01,27
20091201|2009-03-25 14:00,25,60,60,59.96,60,21
20091201|2009-03-25 14:30,25,60.15,60.15,60.15,60.15,1
20091201|2009-03-26 03:30,26,60.68,60.68,60.6,60.6,79
20091201|2009-03-26 04:00,26,60.93,60.94,60.84,60.84,13
20091201|2009-03-26 04:30,26,60.65,60.68,60.6,60.6,22
20091201|2009-03-26 05:00,26,60.6,60.6,60.6,60.6,27
20091201|2009-03-26 05:30,26,60.6,60.6,60.6,60.6,6
20091201|2009-03-26 06:00,26,60.78,60.78,60.78,60.78,3
20091201|2009-03-26 06:30,26,60.87,60.95,60.87,60.95,2
20091201|2009-03-26 07:00,26,61,61,60.8,60.8,70
20091201|2009-03-26 07:30,26,60.86,61.65,60.85,61.63,182
20091201|2009-03-26 08:00,26,61.69,61.71,61.17,61.41,209
20091201|2009-03-26 08:30,26,61.3,61.45,60.91,60.94,53
20091201|2009-03-26 09:00,26,60.86,60.86,60.8,60.8,31
20091201|2009-03-26 09:30,26,60.7,60.95,60.6,60.83,165
20091201|2009-03-26 10:00,26,60.7,61.15,60.7,61.01,77
20091201|2009-03-26 10:30,26,60.85,60.99,60.8,60.99,38
20091201|2009-03-26 11:00,26,60.92,61.12,60.72,60.81,105
20091201|2009-03-26 11:30,26,60.89,60.94,60.78,60.83,37
20091201|2009-03-26 12:00,26,60.77,61.23,60.77,61.15,30
20091201|2009-03-26 12:30,26,61.15,61.25,60.91,60.94,255
20091201|2009-03-26 13:00,26,61.04,61.56,60.99,61.49,283
20091201|2009-03-26 13:30,26,61.28,61.28,61.21,61.22,112
20091201|2009-03-26 14:00,26,61.05,61.05,60.93,60.93,3
20091201|2009-03-26 14:30,26,60.99,61.21,60.99,61.21,5
20091201|2009-03-26 15:30,26,61,61.1,61,61.07,25
20091201|2009-03-27 03:00,27,61.2,61.2,61.2,61.2,10
20091201|2009-03-27 05:00,27,60.58,60.58,60.57,60.58,23
20091201|2009-03-27 05:30,27,60.69,60.69,60.69,60.69,1
20091201|2009-03-27 06:00,27,60.43,60.47,60.33,60.33,48
20091201|2009-03-27 06:30,27,60.2,60.2,60.2,60.2,3
20091201|2009-03-27 07:00,27,60.28,60.37,60.2,60.29,42
20091201|2009-03-27 07:30,27,60.46,60.5,60.42,60.47,19
20091201|2009-03-27 08:30,27,59.48,59.6,59.27,59.6,161
20091201|2009-03-27 09:00,27,59.56,59.57,59.32,59.45,276
20091201|2009-03-27 09:30,27,59.44,59.61,59.41,59.6,66
20091201|2009-03-27 10:00,27,59.52,59.56,59.31,59.55,5
20091201|2009-03-27 10:30,27,59.75,59.99,59.75,59.99,20
20091201|2009-03-27 11:00,27,59.79,59.85,59.45,59.7,57
20091201|2009-03-27 11:30,27,59.7,59.88,59.58,59.7,134
20091201|2009-03-27 12:00,27,59.64,59.66,59.55,59.57,142
20091201|2009-03-27 12:30,27,59.74,59.74,59.52,59.7,73
20091201|2009-03-27 13:00,27,59.8,60.25,59.68,60.1,159
20091201|2009-03-27 13:30,27,60.1,60.29,60,60.29,42
20091201|2009-03-30 02:00,30,58.97,58.97,58.9,58.9,5
20091201|2009-03-30 02:30,30,58.71,58.71,58.71,58.71,9
20091201|2009-03-30 03:00,30,58.75,58.8,58.69,58.69,7
20091201|2009-03-30 04:00,30,58.51,58.51,58.51,58.51,5
20091201|2009-03-30 04:30,30,58.75,58.75,58.6,58.6,20
20091201|2009-03-30 05:00,30,58.86,58.86,58.74,58.8,103
20091201|2009-03-30 05:30,30,58.81,58.9,58.74,58.74,28
20091201|2009-03-30 06:00,30,58.74,58.74,58.74,58.74,2
20091201|2009-03-30 06:30,30,58.84,59.08,58.78,59.08,23
20091201|2009-03-30 07:30,30,58.99,58.99,58.76,58.8,126
20091201|2009-03-30 08:00,30,58.8,58.88,58.5,58.5,101
20091201|2009-03-30 08:30,30,58.5,58.65,58.43,58.56,97
20091201|2009-03-30 09:00,30,58.41,58.66,58.38,58.63,48
20091201|2009-03-30 09:30,30,58.5,58.61,58.48,58.55,88
20091201|2009-03-30 10:00,30,58.55,58.55,58.34,58.5,58
20091201|2009-03-30 10:30,30,58.43,58.44,58.08,58.15,140
20091201|2009-03-30 11:00,30,57.92,57.95,57.65,57.95,38
20091201|2009-03-30 11:30,30,57.87,57.94,57.58,57.58,39
20091201|2009-03-30 12:00,30,57.51,57.52,56.8,57.07,164
20091201|2009-03-30 12:30,30,57.1,57.18,56.75,56.85,175
20091201|2009-03-30 13:00,30,56.86,57.22,56.74,57.07,171
20091201|2009-03-30 13:30,30,57.08,57.1,57.07,57.1,25
20091201|2009-03-31 01:30,31,57.79,57.83,57.79,57.83,3
20091201|2009-03-31 02:00,31,57.65,57.67,57.65,57.67,5
20091201|2009-03-31 02:30,31,57.37,57.67,57.37,57.67,3
20091201|2009-03-31 03:00,31,57.53,57.61,57.53,57.58,6
20091201|2009-03-31 03:30,31,57.48,57.48,57.37,57.37,3
20091201|2009-03-31 04:00,31,57.37,57.75,57.37,57.75,36
20091201|2009-03-31 04:30,31,57.76,57.99,57.76,57.99,7
20091201|2009-03-31 05:00,31,57.73,57.77,57.73,57.77,27
20091201|2009-03-31 05:30,31,58.04,58.3,58.04,58.3,3
20091201|2009-03-31 06:00,31,58.14,58.25,58.14,58.25,7
20091201|2009-03-31 07:00,31,58.19,58.21,57.9,57.9,7
20091201|2009-03-31 07:30,31,57.8,58.01,57.65,57.76,52
20091201|2009-03-31 08:00,31,57.73,57.76,57.03,57.03,66
20091201|2009-03-31 08:30,31,57.09,57.09,56.59,56.68,139
20091201|2009-03-31 09:00,31,56.43,56.43,56.09,56.09,56
20091201|2009-03-31 09:30,31,56.07,56.42,56.07,56.3,100
20091201|2009-03-31 10:00,31,56.13,56.29,55.95,56.14,164
20091201|2009-03-31 10:30,31,56.08,56.59,56.08,56.39,90
20091201|2009-03-31 11:00,31,56.27,56.3,56.02,56.07,38
20091201|2009-03-31 11:30,31,56.12,56.24,55.96,56.24,110
20091201|2009-03-31 12:00,31,56.24,56.4,56.09,56.12,114
20091201|2009-03-31 12:30,31,56.2,56.9,56.2,56.9,91
20091201|2009-03-31 13:00,31,57.08,57.9,57.03,57.74,319
20091201|2009-03-31 13:30,31,57.74,57.74,57.5,57.6,73
20091201|2009-03-31 14:00,31,57.55,57.55,57.55,57.55,49
20091201|2009-03-31 14:30,31,57.55,57.55,57.3,57.3,24
20091201|2009-03-31 15:00,31,57.3,57.3,57.3,57.3,27
20091201|2009-04-01 03:30,1,56.72,56.76,56.69,56.7,18
20091201|2009-04-01 04:00,1,56.55,56.55,56.53,56.55,3
20091201|2009-04-01 04:30,1,56.42,56.5,56.42,56.5,46
20091201|2009-04-01 05:00,1,56.38,56.61,56.32,56.61,8
20091201|2009-04-01 05:30,1,56.54,56.54,56.3,56.3,18
20091201|2009-04-01 06:00,1,56.26,56.63,56.26,56.63,3
20091201|2009-04-01 06:30,1,56.58,56.58,56.23,56.23,18
20091201|2009-04-01 07:00,1,56.23,56.28,56.23,56.28,2
20091201|2009-04-01 07:30,1,56.45,56.5,56.45,56.48,3
20091201|2009-04-01 08:00,1,56.28,56.28,55.72,55.8,51
20091201|2009-04-01 08:30,1,55.83,56.22,55.77,56.22,45
20091201|2009-04-01 09:00,1,56.2,56.5,56.2,56.31,187
20091201|2009-04-01 09:30,1,55.96,56.41,55.95,56.05,240
20091201|2009-04-01 10:00,1,55.92,55.93,55.45,55.45,163
20091201|2009-04-01 10:30,1,55.58,55.86,55.58,55.86,80
20091201|2009-04-01 11:00,1,55.96,55.99,55.96,55.99,15
20091201|2009-04-01 11:30,1,55.6,55.7,55.59,55.59,23
20091201|2009-04-01 12:00,1,55.61,55.91,55.55,55.82,124
20091201|2009-04-01 12:30,1,55.79,56.01,55.79,55.85,193
20091201|2009-04-01 13:00,1,56.16,56.6,56.14,56.52,79
20091201|2009-04-01 13:30,1,56.56,56.57,56.56,56.57,12
20091201|2009-04-01 14:00,1,56.51,56.53,56.51,56.53,3
20091201|2009-04-02 01:30,2,57.3,57.3,57.3,57.3,1
20091201|2009-04-02 02:00,2,57.41,57.41,57.41,57.41,1
20091201|2009-04-02 03:00,2,57.86,57.86,57.86,57.86,15
20091201|2009-04-02 03:30,2,58.11,58.11,58,58,10
20091201|2009-04-02 04:00,2,58.5,59.12,58.5,59.12,13
20091201|2009-04-02 04:30,2,58.84,58.84,58.68,58.68,44
20091201|2009-04-02 05:00,2,58.69,59.1,58.69,59.1,64
20091201|2009-04-02 05:30,2,59.17,59.2,58.93,58.93,12
20091201|2009-04-02 06:00,2,58.75,58.99,58.75,58.95,46
20091201|2009-04-02 06:30,2,59.02,59.02,58.73,58.88,55
20091201|2009-04-02 07:00,2,59.12,59.27,59.07,59.18,177
20091201|2009-04-02 07:30,2,59.15,59.49,58.92,59.17,225
20091201|2009-04-02 08:00,2,59.35,60.27,59.3,60.07,237
20091201|2009-04-02 08:30,2,59.92,60.11,59.44,59.96,105
20091201|2009-04-02 09:00,2,60.09,60.32,59.92,59.97,119
20091201|2009-04-02 09:30,2,60.04,60.3,59.63,60.3,207
20091201|2009-04-02 10:00,2,60.19,60.5,59.96,59.97,317
20091201|2009-04-02 10:30,2,59.98,60.37,59.76,60.37,24
20091201|2009-04-02 11:00,2,60.37,60.69,60.29,60.69,76
20091201|2009-04-02 11:30,2,60.74,60.74,60.47,60.49,67
20091201|2009-04-02 12:00,2,60.45,60.56,60.35,60.53,89
20091201|2009-04-02 12:30,2,60.5,60.71,60.5,60.7,102
20091201|2009-04-02 13:00,2,60.7,61.09,60.7,60.91,228
20091201|2009-04-02 13:30,2,60.9,60.91,60.76,60.83,116
20091201|2009-04-02 14:00,2,60.75,60.75,60.69,60.7,30
20091201|2009-04-03 03:00,3,60.25,60.25,60.25,60.25,5
20091201|2009-04-03 03:30,3,60.64,62.25,60.64,61.83,33
20091201|2009-04-03 04:00,3,61.46,61.46,61.38,61.38,14
20091201|2009-04-03 04:30,3,61.33,61.44,61.19,61.44,46
20091201|2009-04-03 05:00,3,61.46,61.46,61.27,61.3,27
20091201|2009-04-03 05:30,3,61.53,61.53,61.51,61.51,18
20091201|2009-04-03 06:00,3,61.31,61.31,60.83,60.83,18
20091201|2009-04-03 06:30,3,60.81,60.85,60.51,60.57,20
20091201|2009-04-03 07:00,3,60.62,60.67,60.62,60.64,11
20091201|2009-04-03 07:30,3,60.57,60.61,60.57,60.57,18
20091201|2009-04-03 08:00,3,60.52,60.52,60.09,60.5,64
20091201|2009-04-03 08:30,3,60.68,60.7,60.45,60.55,106
20091201|2009-04-03 09:00,3,60.62,60.71,60.55,60.71,28
20091201|2009-04-03 09:30,3,60.6,60.64,60.45,60.45,12
20091201|2009-04-03 10:00,3,60.29,60.29,59.99,60,172
20091201|2009-04-03 10:30,3,60.17,60.63,60.17,60.59,29
20091201|2009-04-03 11:00,3,60.75,61.12,60.66,61.12,28
20091201|2009-04-03 11:30,3,61.12,61.37,60.73,61.06,87
20091201|2009-04-03 12:00,3,61.11,61.13,61.11,61.13,4
20091201|2009-04-03 12:30,3,61.15,61.2,60.92,60.92,31
20091201|2009-04-03 13:00,3,60.84,61.47,60.84,61.31,122
20091201|2009-04-03 13:30,3,61.16,61.22,61.1,61.1,13
20091201|2009-04-03 14:00,3,61.06,61.06,61.06,61.06,1
20091201|2009-04-03 14:30,3,61.1,61.1,61.1,61.1,2
20091201|2009-04-03 15:00,3,61.1,61.1,61.1,61.1,48
20091201|2009-04-03 15:30,3,61.15,61.15,61.15,61.15,1
20091201|2009-04-06 01:30,6,62.24,62.24,62.24,62.24,1
20091201|2009-04-06 02:00,6,61.98,61.98,61.93,61.93,29
20091201|2009-04-06 02:30,6,61.93,62.07,61.93,62.07,24
20091201|2009-04-06 03:00,6,62.14,62.14,62.14,62.14,1
20091201|2009-04-06 03:30,6,61.81,61.81,61.81,61.81,1
20091201|2009-04-06 04:00,6,61.79,61.92,61.79,61.92,2
20091201|2009-04-06 04:30,6,61.91,61.91,61.6,61.66,27
20091201|2009-04-06 05:00,6,61.92,61.92,61.82,61.82,3
20091201|2009-04-06 05:30,6,61.58,61.62,61.58,61.61,6
20091201|2009-04-06 06:30,6,61.66,61.66,60.9,60.9,10
20091201|2009-04-06 07:00,6,60.96,61.08,60.62,60.63,27
20091201|2009-04-06 07:30,6,60.68,60.68,60.25,60.25,19
20091201|2009-04-06 08:00,6,60.27,60.27,59.65,59.9,156
20091201|2009-04-06 08:30,6,59.89,60.25,59.87,60.25,95
20091201|2009-04-06 09:00,6,60.22,61.06,60.22,60.61,118
20091201|2009-04-06 09:30,6,60.45,60.46,59.95,59.96,198
20091201|2009-04-06 10:00,6,59.88,59.88,59.32,59.76,187
20091201|2009-04-06 10:30,6,60.02,60.13,59.76,59.81,17
20091201|2009-04-06 11:00,6,59.69,59.87,59.69,59.87,61
20091201|2009-04-06 11:30,6,59.86,59.87,59.86,59.87,3
20091201|2009-04-06 12:00,6,59.75,59.75,59.63,59.63,64
20091201|2009-04-06 12:30,6,59.65,59.71,59.39,59.71,147
20091201|2009-04-06 13:00,6,59.74,60.67,59.74,60.67,85
20091201|2009-04-06 13:30,6,60.56,60.78,60.52,60.73,78
20091201|2009-04-06 14:00,6,60.63,60.63,60.63,60.63,1
20091201|2009-04-06 15:00,6,60.85,60.88,60.85,60.88,8
20091201|2009-04-07 02:30,7,61.1,61.1,61.1,61.1,5
20091201|2009-04-07 03:00,7,60.71,60.71,60.64,60.64,5
20091201|2009-04-07 03:30,7,60.64,60.64,60.05,60.05,21
20091201|2009-04-07 04:00,7,60.2,60.37,60.01,60.01,21
20091201|2009-04-07 04:30,7,60.03,60.3,60.03,60.3,11
20091201|2009-04-07 05:30,7,59.85,59.85,59.84,59.84,43
20091201|2009-04-07 06:30,7,59.95,59.95,59.95,59.95,9
20091201|2009-04-07 07:00,7,60.15,60.16,60.14,60.16,9
20091201|2009-04-07 07:30,7,60.16,60.16,60.16,60.16,4
20091201|2009-04-07 08:00,7,59.9,59.9,59.42,59.42,36
20091201|2009-04-07 08:30,7,59.47,59.87,59.36,59.76,37
20091201|2009-04-07 09:00,7,59.56,59.61,59.56,59.6,8
20091201|2009-04-07 09:30,7,59.83,59.93,59.43,59.45,31
20091201|2009-04-07 10:00,7,59.61,59.92,59.6,59.9,136
20091201|2009-04-07 10:30,7,59.85,59.87,59.8,59.87,10
20091201|2009-04-07 11:00,7,59.95,59.95,59.88,59.94,19
20091201|2009-04-07 11:30,7,60.06,60.06,60.06,60.06,1
20091201|2009-04-07 12:00,7,59.89,59.92,59.88,59.91,17
20091201|2009-04-07 12:30,7,59.79,60.1,59.63,60.1,176
20091201|2009-04-07 13:00,7,59.96,60.25,59.5,59.68,228
20091201|2009-04-07 13:30,7,59.69,59.8,59.5,59.5,33
20091201|2009-04-07 16:30,7,59.2,59.2,59.2,59.2,5
20091201|2009-04-08 02:00,8,58.32,58.44,58.32,58.44,20
20091201|2009-04-08 02:30,8,58.39,58.39,58.38,58.38,8
20091201|2009-04-08 03:00,8,58.61,58.77,58.61,58.77,26
20091201|2009-04-08 03:30,8,58.7,58.7,58.63,58.63,6
20091201|2009-04-08 04:00,8,58.56,58.56,58.5,58.5,45
20091201|2009-04-08 04:30,8,58.23,58.31,58.07,58.07,55
20091201|2009-04-08 05:00,8,58.11,58.2,58.08,58.15,29
20091201|2009-04-08 05:30,8,58.19,58.43,58.19,58.43,8
20091201|2009-04-08 06:00,8,58.35,58.61,58.35,58.61,17
20091201|2009-04-08 07:00,8,58.6,58.6,58.6,58.6,9
20091201|2009-04-08 07:30,8,58.9,58.93,58.83,58.83,17
20091201|2009-04-08 08:00,8,58.93,58.93,58.58,58.8,33
20091201|2009-04-08 08:30,8,58.8,59.14,58.8,59,47
20091201|2009-04-08 09:00,8,58.99,58.99,58.49,58.5,147
20091201|2009-04-08 09:30,8,58.95,60.3,58.87,60.21,228
20091201|2009-04-08 10:00,8,60.3,60.88,60.3,60.44,125
20091201|2009-04-08 10:30,8,60.5,60.89,60.5,60.67,121
20091201|2009-04-08 11:00,8,60.8,61.44,60.8,61.39,166
20091201|2009-04-08 11:30,8,61.31,61.46,61.21,61.31,55
20091201|2009-04-08 12:00,8,61.19,61.19,60.86,61.02,57
20091201|2009-04-08 12:30,8,60.98,61.05,60.82,60.92,19
20091201|2009-04-08 13:00,8,60.97,61,59.69,59.95,257
20091201|2009-04-08 13:30,8,59.9,60.06,59.89,60.06,18
20091201|2009-04-08 14:00,8,59.85,59.85,59.85,59.85,17
20091201|2009-04-08 14:30,8,60.12,60.12,60.02,60.02,9
20091201|2009-04-08 15:00,8,60.2,60.3,60.2,60.25,27
20091201|2009-04-09 02:00,9,60.83,60.83,60.8,60.81,7
20091201|2009-04-09 02:30,9,60.74,60.74,60.73,60.73,2
20091201|2009-04-09 03:00,9,61,61.08,60.98,61.05,7
20091201|2009-04-09 03:30,9,60.97,61.07,60.89,61.07,16
20091201|2009-04-09 04:00,9,61.15,61.15,61.15,61.15,2
20091201|2009-04-09 04:30,9,60.88,60.91,60.88,60.91,5
20091201|2009-04-09 05:00,9,60.57,60.59,60.43,60.43,4
20091201|2009-04-09 05:30,9,60.51,60.54,60.4,60.54,12
20091201|2009-04-09 06:00,9,60.79,60.79,60.79,60.79,2
20091201|2009-04-09 06:30,9,60.49,60.8,60.49,60.8,3
20091201|2009-04-09 07:00,9,60.85,61.16,60.85,61,42
20091201|2009-04-09 07:30,9,61.21,61.21,61.15,61.15,2
20091201|2009-04-09 08:00,9,61.2,62.03,61.2,61.74,88
20091201|2009-04-09 08:30,9,61.7,61.78,61.65,61.65,22
20091201|2009-04-09 09:00,9,61.5,61.5,61.33,61.33,58
20091201|2009-04-09 09:30,9,61.23,61.41,61.1,61.36,50
20091201|2009-04-09 10:00,9,61.22,61.39,60.75,60.91,566
20091201|2009-04-09 10:30,9,60.87,61.06,60.71,60.85,168
20091201|2009-04-09 11:00,9,60.91,60.91,60.91,60.91,15
20091201|2009-04-09 11:30,9,60.81,60.81,60.51,60.51,4
20091201|2009-04-09 12:00,9,60.59,61.11,60.53,61.11,24
20091201|2009-04-09 12:30,9,61.02,61.18,61,61.14,34
20091201|2009-04-09 13:00,9,61.14,61.85,60.79,61.8,274
20091201|2009-04-09 13:30,9,61.8,61.84,61.55,61.6,100
20091201|2009-04-09 14:00,9,61.79,61.79,61.79,61.79,2
20091201|2009-04-12 18:00,13,61.95,61.96,61.76,61.76,12
20091201|2009-04-12 19:30,13,61.46,61.46,61.37,61.37,4
20091201|2009-04-13 02:00,13,61.29,61.29,61.29,61.29,2
20091201|2009-04-13 05:30,13,60.65,60.65,60.65,60.65,1
20091201|2009-04-13 06:00,13,60.69,60.71,60.69,60.7,42
20091201|2009-04-13 06:30,13,60.76,60.76,60.76,60.76,1
20091201|2009-04-13 07:00,13,60.95,60.95,60.88,60.88,2
20091201|2009-04-13 07:30,13,61.07,61.44,61.07,61.44,4
20091201|2009-04-13 08:00,13,61.11,61.11,59.01,59.15,117
20091201|2009-04-13 08:30,13,59.28,59.49,59.19,59.28,256
20091201|2009-04-13 09:00,13,59.28,59.28,59.15,59.18,102
20091201|2009-04-13 09:30,13,59.19,59.21,59.02,59.05,223
20091201|2009-04-13 10:00,13,59.02,59.17,58.96,59.17,64
20091201|2009-04-13 10:30,13,59.2,59.55,59.15,59.55,107
20091201|2009-04-13 11:00,13,59.69,59.83,59.69,59.71,63
20091201|2009-04-13 11:30,13,60.01,60.93,60.01,60.93,65
20091201|2009-04-13 12:00,13,60.76,61.21,60.76,61.18,24
20091201|2009-04-13 12:30,13,61.01,61.55,61,61.45,43
20091201|2009-04-13 13:00,13,61.45,61.45,60.23,60.3,46
20091201|2009-04-13 13:30,13,60.3,60.31,60.3,60.31,13
20091201|2009-04-14 02:30,14,59.7,59.7,59.7,59.7,10
20091201|2009-04-14 03:30,14,60.07,60.39,60.02,60.28,107
20091201|2009-04-14 04:00,14,60.39,61.01,60.39,60.8,30
20091201|2009-04-14 04:30,14,61.03,61.03,61.03,61.03,1
20091201|2009-04-14 05:30,14,60.81,60.85,60.69,60.84,25
20091201|2009-04-14 06:00,14,61.19,61.2,61.19,61.2,2
20091201|2009-04-14 06:30,14,60.9,60.9,60.9,60.9,1
20091201|2009-04-14 07:00,14,61.31,61.31,61.31,61.31,2
20091201|2009-04-14 07:30,14,60.62,60.9,60.16,60.16,46
20091201|2009-04-14 08:00,14,60.34,60.53,60.05,60.25,60
20091201|2009-04-14 08:30,14,60.1,60.1,59.51,59.65,42
20091201|2009-04-14 09:00,14,59.75,60.59,59.75,60.59,39
20091201|2009-04-14 09:30,14,60.65,60.96,60.24,60.24,63
20091201|2009-04-14 10:00,14,60.21,60.29,60,60.29,291
20091201|2009-04-14 10:30,14,60.69,60.92,60.6,60.65,21
20091201|2009-04-14 11:00,14,60.65,60.65,60.15,60.15,51
20091201|2009-04-14 11:30,14,60.17,60.21,59.79,59.79,53
20091201|2009-04-14 12:00,14,59.79,59.83,59.66,59.7,204
20091201|2009-04-14 12:30,14,59.95,59.95,59.61,59.62,153
20091201|2009-04-14 13:00,14,59.97,60.22,59.7,60.03,113
20091201|2009-04-14 13:30,14,59.83,59.87,59.76,59.76,17
20091201|2009-04-14 14:00,14,59.75,59.82,59.75,59.82,15
20091201|2009-04-14 14:30,14,59.5,59.5,59.5,59.5,1
20091201|2009-04-14 15:00,14,59.37,59.37,59.37,59.37,1
20091201|2009-04-15 02:00,15,59.48,59.48,59.37,59.37,2
20091201|2009-04-15 03:00,15,60.29,60.36,60.29,60.31,14
20091201|2009-04-15 04:00,15,60.42,60.42,60.42,60.42,1
20091201|2009-04-15 04:30,15,60.02,60.02,60.02,60.02,1
20091201|2009-04-15 05:00,15,60.02,60.48,60.02,60.42,14
20091201|2009-04-15 05:30,15,60.29,60.41,60.22,60.22,6
20091201|2009-04-15 06:00,15,60.2,60.2,60.05,60.05,16
20091201|2009-04-15 06:30,15,59.99,60,59.57,59.57,11
20091201|2009-04-15 07:00,15,59.49,59.49,59.25,59.4,58
20091201|2009-04-15 07:30,15,59.28,59.45,59.23,59.23,40
20091201|2009-04-15 08:00,15,59.19,59.61,59.19,59.41,153
20091201|2009-04-15 08:30,15,59.62,60,59.5,59.95,67
20091201|2009-04-15 09:00,15,59.94,59.98,59.71,59.71,67
20091201|2009-04-15 09:30,15,59.25,59.31,58.92,59.09,294
20091201|2009-04-15 10:00,15,59.03,59.3,58.85,59.22,448
20091201|2009-04-15 10:30,15,59.33,59.78,59.3,59.69,61
20091201|2009-04-15 11:00,15,59.77,59.89,59.15,59.33,71
20091201|2009-04-15 11:30,15,59.61,59.63,59.55,59.56,8
20091201|2009-04-15 12:00,15,59.49,59.57,59.49,59.57,3
20091201|2009-04-15 12:30,15,59.65,59.65,59.2,59.2,21
20091201|2009-04-15 13:00,15,59.25,59.35,59.12,59.3,72
20091201|2009-04-15 13:30,15,59.33,59.33,59.33,59.33,1
20091201|2009-04-15 15:00,15,59.78,59.78,59.78,59.78,1
20091201|2009-04-15 15:30,15,59.85,59.85,59.85,59.85,16
20091201|2009-04-16 02:30,16,59.46,59.46,59.46,59.46,1
20091201|2009-04-16 03:30,16,59.45,59.45,59.45,59.45,1
20091201|2009-04-16 04:00,16,59.58,59.58,59.46,59.46,10
20091201|2009-04-16 05:00,16,59.37,59.52,59.37,59.52,6
20091201|2009-04-16 05:30,16,59.52,59.52,59.11,59.11,45
20091201|2009-04-16 06:00,16,59.05,59.2,59.05,59.2,13
20091201|2009-04-16 06:30,16,59.21,59.46,59.21,59.46,13
20091201|2009-04-16 07:00,16,59.37,59.37,59.37,59.37,15
20091201|2009-04-16 07:30,16,59.46,59.78,59.39,59.7,94
20091201|2009-04-16 08:00,16,59.58,60.3,59.46,59.89,55
20091201|2009-04-16 08:30,16,60,60.1,59.44,59.59,61
20091201|2009-04-16 09:00,16,59.36,59.6,59.36,59.6,41
20091201|2009-04-16 09:30,16,60,60,59.47,59.54,8
20091201|2009-04-16 10:00,16,59.59,59.92,59.59,59.92,40
20091201|2009-04-16 10:30,16,59.88,59.88,59.71,59.74,7
20091201|2009-04-16 11:00,16,59.94,60,59.88,59.91,63
20091201|2009-04-16 11:30,16,59.82,59.82,59.78,59.78,8
20091201|2009-04-16 12:00,16,59.92,59.94,59.6,59.6,9
20091201|2009-04-16 12:30,16,59.68,59.68,59.43,59.43,3
20091201|2009-04-16 13:00,16,59.57,59.73,59.57,59.7,33
20091201|2009-04-16 13:30,16,59.74,59.75,59.67,59.7,36
20091201|2009-04-16 14:00,16,59.7,59.7,59.7,59.7,5
20091201|2009-04-17 02:30,17,59.37,59.37,59.37,59.37,1
20091201|2009-04-17 03:00,17,59.34,59.34,59.34,59.34,1
20091201|2009-04-17 03:30,17,59.39,59.39,59.39,59.39,1
20091201|2009-04-17 04:00,17,59.19,59.19,59.19,59.19,1
20091201|2009-04-17 05:30,17,59.25,59.25,59.25,59.25,30
20091201|2009-04-17 07:00,17,59.43,59.77,59.43,59.77,6
20091201|2009-04-17 07:30,17,59.72,60.09,59.63,59.96,13
20091201|2009-04-17 08:00,17,59.99,60.41,59.84,60.41,63
20091201|2009-04-17 08:30,17,60.09,60.17,59.75,60.04,99
20091201|2009-04-17 09:00,17,59.87,60.06,59.85,59.95,53
20091201|2009-04-17 09:30,17,59.94,59.94,59.56,59.6,130
20091201|2009-04-17 10:00,17,59.65,59.87,59.65,59.67,40
20091201|2009-04-17 10:30,17,59.75,59.79,59.63,59.63,19
20091201|2009-04-17 11:00,17,59.54,59.71,59.49,59.71,14
20091201|2009-04-17 11:30,17,59.63,59.69,59.55,59.65,44
20091201|2009-04-17 12:00,17,59.68,59.71,59.68,59.71,2
20091201|2009-04-17 12:30,17,59.7,59.9,59.68,59.9,138
20091201|2009-04-17 13:00,17,59.7,59.97,59.49,59.65,286
20091201|2009-04-17 13:30,17,59.63,59.64,59.55,59.55,65
20091201|2009-04-17 14:00,17,59.59,59.59,59.55,59.55,14
20091201|2009-04-17 14:30,17,59.59,59.67,59.59,59.67,4
20091201|2009-04-19 21:00,20,59.13,59.13,59.03,59.03,6
20091201|2009-04-20 00:30,20,59.2,59.2,59.2,59.2,6
20091201|2009-04-20 01:30,20,59.02,59.02,59.02,59.02,1
20091201|2009-04-20 02:00,20,59.21,59.21,59.21,59.21,1
20091201|2009-04-20 02:30,20,59.15,59.15,59.15,59.15,3
20091201|2009-04-20 03:00,20,59.15,59.15,59.15,59.15,9
20091201|2009-04-20 03:30,20,59,59,59,59,1
20091201|2009-04-20 04:00,20,58.95,58.95,58.31,58.42,27
20091201|2009-04-20 04:30,20,58.45,58.66,58.45,58.66,5
20091201|2009-04-20 05:00,20,58.22,58.25,58.18,58.22,8
20091201|2009-04-20 05:30,20,58.24,58.24,58.24,58.24,5
20091201|2009-04-20 06:00,20,58.37,58.37,58.37,58.37,1
20091201|2009-04-20 06:30,20,58.15,58.15,57.93,57.93,51
20091201|2009-04-20 07:00,20,57.78,58.1,57.78,58,16
20091201|2009-04-20 07:30,20,57.89,57.89,57.72,57.72,28
20091201|2009-04-20 08:00,20,57.59,57.59,56.84,57.25,175
20091201|2009-04-20 08:30,20,57.24,57.34,57.17,57.17,59
20091201|2009-04-20 09:00,20,57.13,57.13,56.7,56.7,365
20091201|2009-04-20 09:30,20,56.73,56.8,56.53,56.57,132
20091201|2009-04-20 10:00,20,56.59,57.01,56.5,56.82,95
20091201|2009-04-20 10:30,20,56.87,56.95,56.84,56.89,91
20091201|2009-04-20 11:00,20,56.84,56.92,56.79,56.8,27
20091201|2009-04-20 11:30,20,56.77,57.14,56.77,57.1,46
20091201|2009-04-20 12:00,20,56.97,56.97,56.78,56.82,30
20091201|2009-04-20 12:30,20,56.75,56.8,56.75,56.79,4
20091201|2009-04-20 13:00,20,56.81,56.81,56.37,56.55,115
20091201|2009-04-20 13:30,20,56.47,56.55,56.38,56.44,60
20091201|2009-04-20 15:00,20,56.55,56.55,56.54,56.54,18
20091201|2009-04-20 15:30,20,56.54,56.54,56.48,56.5,26
20091201|2009-04-21 03:00,21,56.53,56.59,56.51,56.59,6
20091201|2009-04-21 03:30,21,56.66,56.95,56.66,56.88,11
20091201|2009-04-21 04:00,21,57.05,57.11,56.95,56.95,20
20091201|2009-04-21 04:30,21,56.9,56.9,56.9,56.9,1
20091201|2009-04-21 05:00,21,56.72,56.93,56.69,56.86,30
20091201|2009-04-21 05:30,21,56.86,56.97,56.69,56.69,39
20091201|2009-04-21 06:00,21,56.55,56.92,56.45,56.92,72
20091201|2009-04-21 07:00,21,56.6,56.6,56.2,56.23,41
20091201|2009-04-21 07:30,21,56.32,56.6,56.32,56.59,47
20091201|2009-04-21 08:00,21,56.19,56.19,54.95,55.06,130
20091201|2009-04-21 08:30,21,55.19,55.73,55.16,55.6,78
20091201|2009-04-21 09:00,21,55.78,55.8,55.44,55.48,91
20091201|2009-04-21 09:30,21,55.48,55.8,55.48,55.8,72
20091201|2009-04-21 10:00,21,55.95,56.35,55.91,56.14,119
20091201|2009-04-21 10:30,21,56.26,56.81,56.26,56.81,206
20091201|2009-04-21 11:00,21,56.81,57.02,56.43,56.48,12
20091201|2009-04-21 11:30,21,56.74,56.95,56.67,56.69,9
20091201|2009-04-21 12:00,21,56.65,56.98,56.65,56.76,33
20091201|2009-04-21 12:30,21,56.8,57.1,56.77,56.9,47
20091201|2009-04-21 13:00,21,57.03,57.25,56.3,56.4,122
20091201|2009-04-21 13:30,21,56.3,56.7,56.3,56.7,114
20091201|2009-04-21 14:00,21,56.68,56.68,56.68,56.68,1
20091201|2009-04-22 03:00,22,56.28,56.44,56.28,56.44,13
20091201|2009-04-22 03:30,22,56.44,56.51,56.44,56.51,25
20091201|2009-04-22 04:00,22,56.48,56.58,56.47,56.47,4
20091201|2009-04-22 04:30,22,56.52,56.52,56.52,56.52,1
20091201|2009-04-22 05:00,22,56.54,56.64,56.54,56.63,14
20091201|2009-04-22 05:30,22,56.41,56.48,56.41,56.48,6
20091201|2009-04-22 06:00,22,56.41,56.45,56.41,56.45,11
20091201|2009-04-22 06:30,22,56.27,56.4,56.22,56.4,6
20091201|2009-04-22 07:00,22,56.34,56.45,56.15,56.4,11
20091201|2009-04-22 07:30,22,56.15,56.31,55.77,55.77,62
20091201|2009-04-22 08:00,22,55.69,56.31,55.65,56.21,115
20091201|2009-04-22 08:30,22,56.25,56.25,55.89,56.06,58
20091201|2009-04-22 09:00,22,56.25,56.55,55.86,55.86,50
20091201|2009-04-22 09:30,22,55.98,56.35,55.64,55.66,171
20091201|2009-04-22 10:00,22,55.65,56.06,55.57,56,144
20091201|2009-04-22 10:30,22,55.99,56.14,55.83,55.83,36
20091201|2009-04-22 11:00,22,55.86,55.97,55.86,55.97,20
20091201|2009-04-22 11:30,22,55.72,55.9,55.69,55.9,211
20091201|2009-04-22 12:00,22,55.93,56.15,55.79,56.13,237
20091201|2009-04-22 12:30,22,56.03,56.06,56.03,56.06,5
20091201|2009-04-22 13:00,22,55.97,56.45,55.97,56.45,18
20091201|2009-04-22 13:30,22,56.5,56.5,56.5,56.5,6
20091201|2009-04-22 14:00,22,56.51,56.64,56.51,56.64,24
20091201|2009-04-22 15:30,22,56.25,56.25,56.25,56.25,1
20091201|2009-04-23 02:30,23,56.14,56.14,56.14,56.14,2
20091201|2009-04-23 03:00,23,56.19,56.21,56.16,56.16,15
20091201|2009-04-23 04:00,23,56.35,56.35,56.28,56.28,2
20091201|2009-04-23 05:00,23,56.48,56.76,56.48,56.76,5
20091201|2009-04-23 05:30,23,56.74,56.74,56.46,56.55,7
20091201|2009-04-23 06:00,23,56.61,56.77,56.61,56.69,15
20091201|2009-04-23 06:30,23,56.74,56.77,56.58,56.65,16
20091201|2009-04-23 07:00,23,56.53,56.56,56.47,56.56,59
20091201|2009-04-23 07:30,23,56.44,56.44,56.27,56.39,115
20091201|2009-04-23 08:00,23,56.6,56.61,56.6,56.61,3
20091201|2009-04-23 08:30,23,56.35,56.4,56.08,56.16,50
20091201|2009-04-23 09:00,23,55.92,56.16,55.92,56.16,9
20091201|2009-04-23 09:30,23,56.25,56.46,56.17,56.33,112
20091201|2009-04-23 10:00,23,56.12,56.17,55.55,55.83,116
20091201|2009-04-23 10:30,23,55.81,55.84,55.56,55.56,183
20091201|2009-04-23 11:00,23,55.84,55.96,55.79,55.82,48
20091201|2009-04-23 11:30,23,56,56.13,56,56.13,9
20091201|2009-04-23 12:00,23,56.05,56.19,56.05,56.12,3
20091201|2009-04-23 12:30,23,56.22,56.22,55.82,56.03,66
20091201|2009-04-23 13:00,23,55.96,56.32,55.81,56.21,130
20091201|2009-04-23 14:30,23,56,56.07,55.97,56.07,5
20091201|2009-04-23 23:30,24,55.65,55.65,55.65,55.65,5
20091201|2009-04-24 00:00,24,55.65,55.65,55.65,55.65,1
20091201|2009-04-24 01:00,24,55.65,55.65,55.65,55.65,1
20091201|2009-04-24 03:00,24,56.22,56.27,56.08,56.1,20
20091201|2009-04-24 03:30,24,56.29,56.29,56.27,56.27,2
20091201|2009-04-24 04:00,24,56.22,56.26,56.22,56.26,2
20091201|2009-04-24 04:30,24,56.24,56.24,56.23,56.23,2
20091201|2009-04-24 05:30,24,56.24,56.24,56.24,56.24,1
20091201|2009-04-24 06:00,24,56.43,56.45,56.43,56.45,3
20091201|2009-04-24 06:30,24,56.5,56.74,56.5,56.74,7
20091201|2009-04-24 07:00,24,56.73,56.8,56.71,56.8,3
20091201|2009-04-24 07:30,24,56.86,57.18,56.82,56.86,54
20091201|2009-04-24 08:00,24,57.07,57.75,57.07,57.65,152
20091201|2009-04-24 08:30,24,57.47,57.58,57.47,57.57,8
20091201|2009-04-24 09:00,24,57.6,57.66,57.58,57.58,46
20091201|2009-04-24 09:30,24,57.57,57.73,57.57,57.7,20
20091201|2009-04-24 10:00,24,57.8,58,57.37,57.43,299
20091201|2009-04-24 10:30,24,57.39,57.57,57.37,57.52,142
20091201|2009-04-24 11:00,24,57.58,57.58,57.5,57.5,2
20091201|2009-04-24 11:30,24,57.63,57.71,57.58,57.66,10
20091201|2009-04-24 12:00,24,57.68,57.68,57.67,57.67,7
20091201|2009-04-24 12:30,24,57.47,57.62,57.4,57.62,29
20091201|2009-04-24 13:00,24,57.45,57.68,57.32,57.68,55
20091201|2009-04-24 13:30,24,57.75,57.75,57.75,57.75,1
20091201|2009-04-24 14:30,24,57.7,57.7,57.7,57.7,3
20091201|2009-04-27 02:30,27,56.02,56.02,55.66,55.98,7
20091201|2009-04-27 03:00,27,55.69,55.69,55.69,55.69,1
20091201|2009-04-27 03:30,27,55.78,55.78,55.69,55.7,5
20091201|2009-04-27 04:00,27,55.46,55.54,55.26,55.54,12
20091201|2009-04-27 04:30,27,55.48,55.48,55.45,55.45,2
20091201|2009-04-27 05:00,27,55.71,55.77,55.71,55.72,27
20091201|2009-04-27 05:30,27,55.75,55.75,55.51,55.51,52
20091201|2009-04-27 06:00,27,55.56,55.56,55.53,55.53,19
20091201|2009-04-27 07:00,27,55.78,55.78,55.57,55.57,50
20091201|2009-04-27 07:30,27,55.54,55.65,55.45,55.45,20
20091201|2009-04-27 08:00,27,55.39,55.39,55,55,63
20091201|2009-04-27 08:30,27,55.31,55.6,55.31,55.54,141
20091201|2009-04-27 09:00,27,55.62,55.97,55.62,55.97,37
20091201|2009-04-27 09:30,27,55.77,56.33,55.76,56.28,21
20091201|2009-04-27 10:00,27,56.34,56.45,56.05,56.21,68
20091201|2009-04-27 10:30,27,56.2,56.5,56.2,56.5,57
20091201|2009-04-27 11:00,27,56.48,57.36,56.48,57,179
20091201|2009-04-27 11:30,27,56.83,56.83,56.5,56.5,14
20091201|2009-04-27 12:00,27,56.66,56.66,55.75,55.75,52
20091201|2009-04-27 12:30,27,55.93,55.93,55.93,55.93,1
20091201|2009-04-27 13:00,27,56.11,56.81,55.97,56.7,34
20091201|2009-04-27 13:30,27,56.54,56.54,56.53,56.53,35
20091201|2009-04-27 14:00,27,56.5,56.65,56.5,56.63,32
20091201|2009-04-27 14:30,27,56.59,56.59,56.59,56.59,2
20091201|2009-04-27 15:00,27,56.52,56.52,56.52,56.52,2
20091201|2009-04-28 01:30,28,55.56,55.56,55.53,55.53,3
20091201|2009-04-28 03:00,28,55.23,55.23,55.23,55.23,1
20091201|2009-04-28 03:30,28,55.35,55.44,55.35,55.38,9
20091201|2009-04-28 04:00,28,55.44,55.44,55.19,55.19,24
20091201|2009-04-28 04:30,28,55.26,55.39,55.16,55.31,19
20091201|2009-04-28 06:30,28,55.52,55.93,55.52,55.9,5
20091201|2009-04-28 07:00,28,55.99,55.99,55.82,55.82,5
20091201|2009-04-28 08:00,28,55.33,55.38,55.32,55.38,3
20091201|2009-04-28 08:30,28,55.63,55.67,55.57,55.67,3
20091201|2009-04-28 09:00,28,55.96,55.96,55.68,55.92,29
20091201|2009-04-28 09:30,28,55.99,56,55.76,55.85,42
20091201|2009-04-28 10:00,28,55.66,55.67,55.55,55.55,14
20091201|2009-04-28 10:30,28,55.5,55.55,55.5,55.55,26
20091201|2009-04-28 11:00,28,55.8,55.85,55.79,55.85,65
20091201|2009-04-28 11:30,28,55.82,55.85,55.82,55.85,8
20091201|2009-04-28 12:00,28,55.9,55.9,55.6,55.6,25
20091201|2009-04-28 12:30,28,55.61,55.66,55.6,55.66,9
20091201|2009-04-28 13:00,28,55.89,56.3,55.89,56.04,109
20091201|2009-04-28 13:30,28,55.93,55.93,55.9,55.9,2
20091201|2009-04-28 15:00,28,55.79,55.79,55.79,55.79,10
20091201|2009-04-29 02:30,29,56.48,56.48,56.48,56.48,5
20091201|2009-04-29 03:00,29,56.42,56.42,56.42,56.42,25
20091201|2009-04-29 03:30,29,56.43,56.63,56.42,56.6,130
20091201|2009-04-29 04:00,29,56.65,56.9,56.65,56.78,121
20091201|2009-04-29 04:30,29,56.89,56.99,56.77,56.99,18
20091201|2009-04-29 05:00,29,56.71,56.71,56.66,56.66,100
20091201|2009-04-29 05:30,29,56.7,56.7,56.7,56.7,3
20091201|2009-04-29 06:00,29,56.7,56.95,56.7,56.9,24
20091201|2009-04-29 07:00,29,56.68,56.76,56.55,56.56,83
20091201|2009-04-29 07:30,29,56.56,56.74,56.45,56.74,41
20091201|2009-04-29 08:00,29,56.72,56.77,56.66,56.7,36
20091201|2009-04-29 08:30,29,56.78,57.24,56.76,57.16,112
20091201|2009-04-29 09:00,29,57.2,57.23,57,57.21,17
20091201|2009-04-29 09:30,29,57.23,57.53,57.08,57.08,137
20091201|2009-04-29 10:00,29,57.07,57.22,57.05,57.05,7
20091201|2009-04-29 10:30,29,57.09,57.15,57.09,57.11,9
20091201|2009-04-29 11:00,29,57.02,57.7,56.78,56.78,73
20091201|2009-04-29 11:30,29,56.79,56.79,56.63,56.63,34
20091201|2009-04-29 12:00,29,56.64,57.15,56.64,57.15,17
20091201|2009-04-29 12:30,29,57.1,57.21,57.1,57.21,16
20091201|2009-04-29 13:00,29,57.4,57.52,57.07,57.2,26
20091201|2009-04-29 13:30,29,57.24,57.31,57.21,57.27,69
20091201|2009-04-30 02:00,30,57.79,57.85,57.74,57.76,8
20091201|2009-04-30 02:30,30,57.81,57.81,57.81,57.81,1
20091201|2009-04-30 03:00,30,57.53,57.69,57.53,57.68,8
20091201|2009-04-30 03:30,30,57.67,57.67,57.55,57.67,44
20091201|2009-04-30 04:00,30,57.68,57.7,57.65,57.65,22
20091201|2009-04-30 04:30,30,57.65,57.65,57.49,57.5,23
20091201|2009-04-30 05:00,30,57.5,57.66,57.5,57.62,37
20091201|2009-04-30 05:30,30,57.65,57.67,57.65,57.67,30
20091201|2009-04-30 06:00,30,57.7,57.7,57.7,57.7,1
20091201|2009-04-30 07:30,30,57.38,57.38,57.28,57.38,11
20091201|2009-04-30 08:00,30,57.21,57.33,56.5,56.5,205
20091201|2009-04-30 08:30,30,56.86,57.06,56.73,57.04,33
20091201|2009-04-30 09:00,30,57.09,57.2,57.01,57.01,8
20091201|2009-04-30 09:30,30,57.11,57.5,57.11,57.5,6
20091201|2009-04-30 10:00,30,57.45,57.7,57.44,57.47,24
20091201|2009-04-30 10:30,30,57.54,57.54,57.16,57.2,81
20091201|2009-04-30 11:30,30,57.03,57.03,56.73,56.87,15
20091201|2009-04-30 12:00,30,56.95,56.95,56.72,56.72,33
20091201|2009-04-30 12:30,30,57.03,57.38,57.03,57.38,103
20091201|2009-04-30 13:00,30,57.39,57.42,57.09,57.29,139
20091201|2009-04-30 13:30,30,57.35,57.35,57.1,57.15,11
20091201|2009-04-30 14:30,30,57.15,57.15,57.14,57.14,4
20091201|2009-04-30 15:00,30,57.01,57.01,57.01,57.01,1
20091201|2009-04-30 15:30,30,56.99,56.99,56.99,56.99,3
20091201|2009-05-01 02:30,1,56.61,56.73,56.55,56.73,28
20091201|2009-05-01 03:30,1,56.66,56.69,56.66,56.69,8
20091201|2009-05-01 04:00,1,56.57,56.57,56.5,56.54,13
20091201|2009-05-01 04:30,1,56.8,56.8,56.8,56.8,1
20091201|2009-05-01 05:00,1,56.77,56.77,56.76,56.76,2
20091201|2009-05-01 05:30,1,56.96,57.04,56.96,57.04,34
20091201|2009-05-01 06:00,1,57.02,57.02,57.02,57.02,1
20091201|2009-05-01 06:30,1,56.95,56.95,56.95,56.95,42
20091201|2009-05-01 07:00,1,57.19,57.63,57.19,57.58,91
20091201|2009-05-01 07:30,1,57.48,57.75,57.48,57.66,23
20091201|2009-05-01 08:00,1,57.49,58.08,57.4,58.08,70
20091201|2009-05-01 08:30,1,58.11,58.5,58.08,58.4,129
20091201|2009-05-01 09:00,1,58.44,58.44,58.15,58.28,46
20091201|2009-05-01 09:30,1,58.25,58.77,58.25,58.55,134
20091201|2009-05-01 10:00,1,58.55,59.7,58.48,58.92,207
20091201|2009-05-01 10:30,1,58.98,59.04,58.97,59.04,14
20091201|2009-05-01 11:00,1,59.1,59.17,59.1,59.17,2
20091201|2009-05-01 11:30,1,59.21,59.21,59.21,59.21,3
20091201|2009-05-01 12:00,1,59.3,59.5,59.21,59.21,67
20091201|2009-05-01 12:30,1,59.16,59.35,59.16,59.35,8
20091201|2009-05-01 13:00,1,59.48,59.78,59.36,59.64,273
20091201|2009-05-01 13:30,1,59.34,59.35,59.2,59.2,139
20091201|2009-05-01 14:00,1,59.15,59.15,59.1,59.1,4
20091201|2009-05-01 15:30,1,59.1,59.1,58.9,58.9,210
20091201|2009-05-04 04:00,4,60,60,60,60,5
20091201|2009-05-04 05:30,4,59.49,59.51,59.49,59.51,9
20091201|2009-05-04 06:00,4,59.37,59.39,59.34,59.34,9
20091201|2009-05-04 06:30,4,59.29,59.31,59.29,59.31,2
20091201|2009-05-04 07:30,4,59.41,59.43,59.41,59.43,2
20091201|2009-05-04 08:00,4,59.65,60.27,59.65,59.99,505
20091201|2009-05-04 08:30,4,60.15,60.5,60.15,60.49,39
20091201|2009-05-04 09:00,4,60.45,60.57,60.45,60.53,89
20091201|2009-05-04 09:30,4,60.5,60.62,60.44,60.44,68
20091201|2009-05-04 10:00,4,60.48,60.65,60.42,60.5,77
20091201|2009-05-04 10:30,4,60.55,60.55,60.4,60.4,12
20091201|2009-05-04 11:00,4,60.51,60.55,60.45,60.45,33
20091201|2009-05-04 11:30,4,60.6,60.68,60.51,60.51,24
20091201|2009-05-04 12:00,4,60.56,60.85,60.55,60.85,177
20091201|2009-05-04 12:30,4,60.95,61.1,60.83,61.1,45
20091201|2009-05-04 13:00,4,61.08,61.45,61,61.45,178
20091201|2009-05-04 13:30,4,61.35,61.43,61.35,61.43,18
20091201|2009-05-04 14:00,4,61.43,61.43,61.43,61.43,2
20091201|2009-05-04 15:00,4,61.5,61.54,61.5,61.54,30
20091201|2009-05-05 02:00,5,60.77,60.77,60.77,60.77,1
20091201|2009-05-05 02:30,5,60.71,60.71,60.71,60.71,1
20091201|2009-05-05 03:30,5,60.78,61.16,60.78,61.16,35
20091201|2009-05-05 04:00,5,61.25,61.49,61.18,61.18,83
20091201|2009-05-05 05:00,5,61.05,61.35,61.05,61.35,19
20091201|2009-05-05 05:30,5,61.22,61.28,61.11,61.11,40
20091201|2009-05-05 06:00,5,61.2,61.2,61.05,61.05,28
20091201|2009-05-05 06:30,5,60.99,61.01,60.8,61,47
20091201|2009-05-05 07:00,5,60.99,61.03,60.99,61.03,14
20091201|2009-05-05 07:30,5,61.22,61.58,61.12,61.5,92
20091201|2009-05-05 08:00,5,61.32,61.34,61.05,61.08,54
20091201|2009-05-05 08:30,5,61.1,61.44,60.85,60.97,91
20091201|2009-05-05 09:00,5,61.27,61.3,60.9,60.9,36
20091201|2009-05-05 09:30,5,60.85,61.13,60.79,60.79,294
20091201|2009-05-05 10:00,5,60.69,60.88,60.6,60.6,30
20091201|2009-05-05 10:30,5,60.9,61.1,60.83,60.86,80
20091201|2009-05-05 11:00,5,60.84,60.97,60.76,60.89,184
20091201|2009-05-05 11:30,5,60.89,60.93,60.82,60.87,37
20091201|2009-05-05 12:00,5,61.2,61.2,61.04,61.04,64
20091201|2009-05-05 12:30,5,61.03,61.05,60.98,60.98,23
20091201|2009-05-05 13:00,5,61.1,61.1,60.65,60.65,13
20091201|2009-05-05 14:00,5,60.6,60.71,60.53,60.71,16
20091201|2009-05-06 02:30,6,60.94,61.12,60.94,61.12,12
20091201|2009-05-06 03:00,6,61.1,61.1,60.84,60.84,12
20091201|2009-05-06 03:30,6,60.86,60.96,60.86,60.96,4
20091201|2009-05-06 05:00,6,60.99,61,60.98,60.98,3
20091201|2009-05-06 05:30,6,60.75,60.79,60.74,60.78,4
20091201|2009-05-06 06:00,6,60.72,60.72,60.68,60.68,17
20091201|2009-05-06 06:30,6,60.71,60.73,60.69,60.73,11
20091201|2009-05-06 07:00,6,60.8,61.09,60.8,61.09,62
20091201|2009-05-06 07:30,6,61.11,61.38,61.05,61.26,122
20091201|2009-05-06 08:00,6,61.46,61.8,61.46,61.67,179
20091201|2009-05-06 08:30,6,61.67,61.68,61.35,61.66,87
20091201|2009-05-06 09:00,6,61.55,61.62,61.31,61.31,32
20091201|2009-05-06 09:30,6,61.61,61.87,61.34,61.72,40
20091201|2009-05-06 10:00,6,61.74,61.83,61.38,61.38,29
20091201|2009-05-06 10:30,6,61.79,61.79,61.75,61.77,6
20091201|2009-05-06 11:00,6,61.8,62.42,61.8,62.12,114
20091201|2009-05-06 11:30,6,62.18,62.22,62.05,62.16,75
20091201|2009-05-06 12:00,6,62.01,62.05,61.9,61.9,21
20091201|2009-05-06 12:30,6,61.97,62.38,61.96,62.25,88
20091201|2009-05-06 13:00,6,62.25,62.42,62.14,62.4,78
20091201|2009-05-06 13:30,6,62.25,62.3,62.18,62.2,269
20091201|2009-05-06 14:00,6,62.22,62.25,62.18,62.18,5
20091201|2009-05-06 14:30,6,62.23,62.24,62.23,62.24,6
20091201|2009-05-06 15:00,6,62.25,62.25,62.15,62.15,20
20091201|2009-05-07 02:30,7,62.98,62.98,62.98,62.98,1
20091201|2009-05-07 03:00,7,63.32,63.42,63.32,63.41,4
20091201|2009-05-07 03:30,7,63.31,63.31,63.27,63.31,4
20091201|2009-05-07 04:00,7,63.26,63.26,63.12,63.14,3
20091201|2009-05-07 04:30,7,63.45,63.45,63.45,63.45,6
20091201|2009-05-07 05:00,7,63.76,63.79,63.76,63.79,2
20091201|2009-05-07 05:30,7,63.6,63.6,63.51,63.57,23
20091201|2009-05-07 06:00,7,63.6,63.75,63.6,63.69,42
20091201|2009-05-07 06:30,7,63.69,63.69,63.65,63.65,3
20091201|2009-05-07 07:00,7,63.68,63.72,63.53,63.53,3
20091201|2009-05-07 07:30,7,63.42,63.54,63.35,63.39,14
20091201|2009-05-07 08:00,7,63.34,63.73,63.34,63.7,308
20091201|2009-05-07 08:30,7,63.5,63.79,63.46,63.52,40
20091201|2009-05-07 09:00,7,63.15,63.35,63.07,63.07,111
20091201|2009-05-07 09:30,7,62.88,63.15,62.5,62.79,413
20091201|2009-05-07 10:00,7,62.79,62.82,62.36,62.57,421
20091201|2009-05-07 10:30,7,62.58,62.98,62.48,62.96,169
20091201|2009-05-07 11:00,7,62.92,62.98,62.84,62.95,27
20091201|2009-05-07 11:30,7,62.84,63.03,62.82,62.98,33
20091201|2009-05-07 12:00,7,62.96,62.96,62.57,62.63,22
20091201|2009-05-07 12:30,7,62.37,62.37,61.44,61.61,162
20091201|2009-05-07 13:00,7,61.8,62.47,61.48,62.4,318
20091201|2009-05-07 13:30,7,62.22,62.22,61.99,62.18,30
20091201|2009-05-07 14:00,7,62.15,62.15,62.15,62.15,2
20091201|2009-05-07 15:30,7,62.1,62.1,62.1,62.1,1
20091201|2009-05-07 16:00,7,62.2,62.2,62.2,62.2,1
20091201|2009-05-08 03:30,8,62.97,62.99,62.97,62.99,28
20091201|2009-05-08 04:00,8,62.92,62.92,62.92,62.92,5
20091201|2009-05-08 04:30,8,63.06,63.17,63.06,63.06,9
20091201|2009-05-08 05:00,8,63.05,63.05,62.93,62.93,12
20091201|2009-05-08 05:30,8,63.24,63.35,63.24,63.35,20
20091201|2009-05-08 06:00,8,63.41,63.44,63.37,63.42,42
20091201|2009-05-08 06:30,8,63.56,63.56,63.56,63.56,3
20091201|2009-05-08 07:00,8,63.18,63.23,63.18,63.23,35
20091201|2009-05-08 07:30,8,63.5,63.56,63.16,63.55,50
20091201|2009-05-08 08:00,8,63.57,63.64,63.02,63.07,505
20091201|2009-05-08 08:30,8,63.07,63.12,62.77,62.82,1043
20091201|2009-05-08 09:00,8,62.8,62.84,62.54,62.75,51
20091201|2009-05-08 09:30,8,62.87,62.87,62.71,62.72,23
20091201|2009-05-08 10:00,8,62.65,62.74,62.36,62.6,840
20091201|2009-05-08 10:30,8,62.63,62.75,62.35,62.74,752
20091201|2009-05-08 11:00,8,62.71,63.01,62.7,62.9,73
20091201|2009-05-08 11:30,8,63.1,63.1,62.99,62.99,11
20091201|2009-05-08 12:00,8,63.25,63.25,63.1,63.2,16
20091201|2009-05-08 12:30,8,63.21,63.5,63.13,63.2,124
20091201|2009-05-08 13:00,8,63.43,63.75,63.4,63.62,168
20091201|2009-05-08 13:30,8,63.62,63.62,63.4,63.52,17
20091201|2009-05-08 14:00,8,63.51,63.51,63.51,63.51,1
20091201|2009-05-11 01:30,11,63.25,63.25,63.05,63.05,20
20091201|2009-05-11 02:00,11,62.91,62.93,62.89,62.89,9
20091201|2009-05-11 04:00,11,62.61,62.61,62.45,62.53,20
20091201|2009-05-11 04:30,11,62.47,62.47,62.28,62.3,12
20091201|2009-05-11 06:00,11,62.24,62.24,62.24,62.24,1
20091201|2009-05-11 07:00,11,62.02,62.02,61.85,61.85,3
20091201|2009-05-11 07:30,11,62.35,62.58,62.27,62.58,33
20091201|2009-05-11 08:00,11,62.58,62.84,62.52,62.84,20
20091201|2009-05-11 08:30,11,62.8,62.8,62.39,62.39,17
20091201|2009-05-11 09:00,11,62.72,63.17,62.68,63.01,111
20091201|2009-05-11 09:30,11,63.05,63.4,63.05,63.06,33
20091201|2009-05-11 10:00,11,62.76,62.77,62.73,62.73,29
20091201|2009-05-11 10:30,11,62.51,62.73,62.51,62.73,42
20091201|2009-05-11 11:00,11,62.71,62.71,62.71,62.71,1
20091201|2009-05-11 11:30,11,62.73,62.73,62.73,62.73,1
20091201|2009-05-11 12:00,11,62.74,62.89,62.74,62.89,8
20091201|2009-05-11 12:30,11,62.94,63.07,62.86,63.04,13
20091201|2009-05-11 13:00,11,62.69,63.5,62.65,63.36,88
20091201|2009-05-11 13:30,11,63.36,63.36,63.36,63.36,9
20091201|2009-05-11 14:30,11,63.11,63.15,63.1,63.1,20
20091201|2009-05-11 15:00,11,63.1,63.1,63.1,63.1,1
20091201|2009-05-12 02:30,12,63.6,64.2,63.6,64.2,62
20091201|2009-05-12 03:30,12,63.7,63.7,63.67,63.67,8
20091201|2009-05-12 04:00,12,63.86,64.07,63.86,64.03,30
20091201|2009-05-12 04:30,12,64.05,64.08,64.05,64.08,16
20091201|2009-05-12 05:00,12,63.65,63.66,63.61,63.61,15
20091201|2009-05-12 05:30,12,63.61,63.62,63.61,63.62,8
20091201|2009-05-12 06:30,12,64.14,64.15,64.09,64.15,49
20091201|2009-05-12 07:00,12,64.31,64.31,64.3,64.3,100
20091201|2009-05-12 07:30,12,64.3,64.39,64.3,64.34,24
20091201|2009-05-12 08:00,12,64.25,64.25,63.79,63.95,54
20091201|2009-05-12 08:30,12,63.71,63.73,63.61,63.65,50
20091201|2009-05-12 09:00,12,63.51,63.64,63.47,63.64,15
20091201|2009-05-12 09:30,12,63.68,63.68,63.25,63.25,64
20091201|2009-05-12 10:00,12,63.61,63.61,63.19,63.19,11
20091201|2009-05-12 10:30,12,63.36,63.36,63.1,63.15,47
20091201|2009-05-12 11:00,12,63.36,63.36,62.92,63.18,31
20091201|2009-05-12 11:30,12,62.95,63.25,62.95,63.25,37
20091201|2009-05-12 12:00,12,63.41,63.55,63.41,63.55,22
20091201|2009-05-12 12:30,12,63.65,63.66,63.64,63.65,206
20091201|2009-05-12 13:00,12,63.59,63.79,63.54,63.7,60
20091201|2009-05-12 13:30,12,63.62,63.73,63.51,63.72,17
20091201|2009-05-13 01:30,13,64.2,64.31,64.2,64.29,5
20091201|2009-05-13 02:00,13,64.22,64.28,64.22,64.28,8
20091201|2009-05-13 02:30,13,64.07,64.09,64.04,64.06,5
20091201|2009-05-13 03:00,13,64.18,64.18,63.9,63.9,20
20091201|2009-05-13 03:30,13,64.06,64.06,64.06,64.06,1
20091201|2009-05-13 04:00,13,64.11,64.13,64.11,64.13,2
20091201|2009-05-13 04:30,13,64.05,64.06,64.05,64.06,2
20091201|2009-05-13 05:00,13,63.74,63.85,63.74,63.85,3
20091201|2009-05-13 05:30,13,63.82,63.82,63.69,63.69,7
20091201|2009-05-13 06:00,13,63.67,63.67,63.67,63.67,1
20091201|2009-05-13 06:30,13,63.54,63.54,63.39,63.52,6
20091201|2009-05-13 07:00,13,63.6,63.6,63.6,63.6,27
20091201|2009-05-13 07:30,13,63.38,63.53,63.37,63.51,16
20091201|2009-05-13 08:00,13,63.1,63.1,63.1,63.1,40
20091201|2009-05-13 08:30,13,63.03,63.25,63,63.25,50
20091201|2009-05-13 09:00,13,63.31,63.57,63.31,63.52,16
20091201|2009-05-13 09:30,13,64.05,64.05,63.3,63.3,550
20091201|2009-05-13 10:00,13,63.59,63.85,63.5,63.5,246
20091201|2009-05-13 10:30,13,63.45,63.45,63.27,63.35,39
20091201|2009-05-13 11:00,13,63.35,63.58,63.29,63.55,31
20091201|2009-05-13 11:30,13,63.5,63.56,63.28,63.28,41
20091201|2009-05-13 12:00,13,63.15,63.15,62.81,62.84,212
20091201|2009-05-13 12:30,13,62.65,63.08,62.64,62.93,43
20091201|2009-05-13 13:00,13,62.88,62.95,62.45,62.87,61
20091201|2009-05-13 13:30,13,63.15,63.15,63.09,63.09,45
20091201|2009-05-13 14:00,13,63,63,63,63,50
20091201|2009-05-14 02:00,14,62.85,62.85,62.85,62.85,1
20091201|2009-05-14 02:30,14,62.74,62.74,62.74,62.74,1
20091201|2009-05-14 03:00,14,62.22,62.28,62.16,62.28,9
20091201|2009-05-14 03:30,14,61.74,61.74,61.74,61.74,1
20091201|2009-05-14 04:00,14,62.12,62.12,62.12,62.12,1
20091201|2009-05-14 05:00,14,62.05,62.05,61.97,61.97,17
20091201|2009-05-14 05:30,14,61.94,61.99,61.87,61.89,71
20091201|2009-05-14 06:00,14,62.01,62.2,62.01,62.15,17
20091201|2009-05-14 06:30,14,62.09,62.26,61.98,62.26,49
20091201|2009-05-14 07:00,14,62.2,62.22,62.1,62.19,47
20091201|2009-05-14 07:30,14,62.15,62.34,61.95,62.18,61
20091201|2009-05-14 08:00,14,62.18,62.55,62.18,62.52,154
20091201|2009-05-14 08:30,14,62.55,62.63,62.22,62.25,79
20091201|2009-05-14 09:00,14,62.5,62.5,62.19,62.21,125
20091201|2009-05-14 09:30,14,62.39,62.47,62.17,62.26,270
20091201|2009-05-14 10:00,14,62.38,62.4,62.2,62.2,8
20091201|2009-05-14 10:30,14,62.13,62.32,62.11,62.32,63
20091201|2009-05-14 11:00,14,62.48,62.87,62.48,62.66,25
20091201|2009-05-14 11:30,14,62.51,62.68,62.51,62.68,14
20091201|2009-05-14 12:00,14,62.6,62.65,62.55,62.55,4
20091201|2009-05-14 12:30,14,62.72,62.75,62.61,62.61,90
20091201|2009-05-14 13:00,14,62.85,63.62,62.85,63.27,227
20091201|2009-05-14 13:30,14,63.27,63.27,63.18,63.26,69
20091201|2009-05-14 14:30,14,63.19,63.19,63.19,63.19,5
20091201|2009-05-15 02:00,15,63.05,63.05,63.05,63.05,1
20091201|2009-05-15 02:30,15,63.12,63.12,63.12,63.12,5
20091201|2009-05-15 03:00,15,63.12,63.19,63.12,63.17,5
20091201|2009-05-15 03:30,15,63.07,63.11,63.07,63.11,6
20091201|2009-05-15 04:00,15,63.03,63.05,63.02,63.05,11
20091201|2009-05-15 04:30,15,62.76,62.76,62.75,62.75,9
20091201|2009-05-15 05:00,15,62.52,62.54,62.39,62.39,8
20091201|2009-05-15 05:30,15,62.67,62.67,62.46,62.5,20
20091201|2009-05-15 06:00,15,62.27,62.31,62.2,62.26,15
20091201|2009-05-15 06:30,15,62.08,62.13,62.04,62.07,31
20091201|2009-05-15 07:00,15,61.9,62.25,61.88,62.08,266
20091201|2009-05-15 07:30,15,62.18,62.18,62.18,62.18,2
20091201|2009-05-15 08:00,15,62.39,62.39,62.13,62.13,29
20091201|2009-05-15 08:30,15,62.35,62.66,62.23,62.66,46
20091201|2009-05-15 09:00,15,62.41,62.41,62.3,62.35,38
20091201|2009-05-15 09:30,15,62.5,62.6,62.48,62.55,67
20091201|2009-05-15 10:00,15,62.26,62.43,62.17,62.17,162
20091201|2009-05-15 10:30,15,62.16,62.16,61.91,61.95,121
20091201|2009-05-15 11:00,15,61.8,61.8,61.42,61.43,84
20091201|2009-05-15 11:30,15,61.25,61.25,60.83,60.86,146
20091201|2009-05-15 12:00,15,60.91,61.25,60.89,61.06,37
20091201|2009-05-15 12:30,15,61,61.25,61,61,53
20091201|2009-05-15 13:00,15,61.04,61.4,60.7,60.7,140
20091201|2009-05-15 13:30,15,60.91,61.01,60.9,60.95,54
20091201|2009-05-15 14:00,15,60.95,60.99,60.95,60.99,5
20091201|2009-05-18 03:00,18,61.33,61.33,61.3,61.3,3
20091201|2009-05-18 03:30,18,61.06,61.06,60.89,60.89,9
20091201|2009-05-18 04:00,18,61.26,61.31,61.26,61.31,8
20091201|2009-05-18 04:30,18,61.31,61.32,61.31,61.31,4
20091201|2009-05-18 05:00,18,61.46,61.63,61.43,61.6,28
20091201|2009-05-18 05:30,18,61.57,61.57,61.57,61.57,1
20091201|2009-05-18 06:00,18,61.61,61.75,61.61,61.75,9
20091201|2009-05-18 06:30,18,61.85,61.88,61.85,61.88,2
20091201|2009-05-18 07:00,18,61.8,61.92,61.8,61.92,12
20091201|2009-05-18 07:30,18,62.26,62.54,62.25,62.54,55
20091201|2009-05-18 08:00,18,62.53,62.82,62.36,62.36,32
20091201|2009-05-18 08:30,18,62.5,62.5,62.15,62.32,23
20091201|2009-05-18 09:00,18,62.13,62.43,62.13,62.43,9
20091201|2009-05-18 09:30,18,62.43,62.47,62.42,62.45,30
20091201|2009-05-18 10:00,18,62.53,62.53,62.23,62.23,12
20091201|2009-05-18 10:30,18,62.29,62.43,62.23,62.23,60
20091201|2009-05-18 11:00,18,62.29,62.41,62.29,62.41,30
20091201|2009-05-18 11:30,18,62.56,62.86,62.56,62.83,80
20091201|2009-05-18 12:00,18,62.85,63.15,62.84,62.84,54
20091201|2009-05-18 12:30,18,62.74,63.31,62.73,63.11,36
20091201|2009-05-18 13:00,18,63.39,63.39,62.98,63.24,17
20091201|2009-05-18 16:00,18,63.2,63.2,63.2,63.2,2
20091201|2009-05-18 23:30,19,63.3,63.3,63.25,63.26,10
20091201|2009-05-19 00:00,19,63.28,63.36,63.28,63.36,25
20091201|2009-05-19 02:00,19,64.1,64.1,64.1,64.1,1
20091201|2009-05-19 03:00,19,63.89,63.92,63.85,63.88,12
20091201|2009-05-19 03:30,19,63.93,64.1,63.93,64.1,18
20091201|2009-05-19 04:00,19,64.12,64.15,63.84,63.84,32
20091201|2009-05-19 04:30,19,63.78,63.78,63.69,63.73,12
20091201|2009-05-19 05:30,19,63.66,63.78,63.61,63.75,18
20091201|2009-05-19 06:30,19,63.37,63.37,63.31,63.31,2
20091201|2009-05-19 07:00,19,63.61,63.76,63.58,63.72,39
20091201|2009-05-19 07:30,19,63.74,63.74,63.14,63.21,43
20091201|2009-05-19 08:00,19,63.15,63.55,63.04,63.55,103
20091201|2009-05-19 08:30,19,63.52,63.52,62.69,62.69,94
20091201|2009-05-19 09:00,19,62.74,63.1,62.68,63.1,212
20091201|2009-05-19 09:30,19,63.18,63.32,62.67,62.67,48
20091201|2009-05-19 10:00,19,62.65,62.81,62.43,62.76,84
20091201|2009-05-19 10:30,19,62.94,63.14,62.94,63.12,54
20091201|2009-05-19 11:00,19,63.06,63.54,63.03,63.54,87
20091201|2009-05-19 11:30,19,63.5,63.5,63.14,63.14,26
20091201|2009-05-19 12:00,19,63.16,63.75,63.16,63.6,139
20091201|2009-05-19 12:30,19,63.45,63.8,63.35,63.35,39
20091201|2009-05-19 13:00,19,63.44,63.65,63.34,63.55,19
20091201|2009-05-19 13:30,19,63.5,63.5,63.5,63.5,9
20091201|2009-05-19 14:00,19,63.53,63.54,63.53,63.53,6
20091201|2009-05-19 14:30,19,63.5,63.5,63.4,63.4,11
20091201|2009-05-19 15:30,19,63.82,63.82,63.82,63.82,2
20091201|2009-05-20 02:30,20,63.92,63.98,63.92,63.98,11
20091201|2009-05-20 03:00,20,63.86,63.93,63.86,63.93,3
20091201|2009-05-20 03:30,20,63.94,63.95,63.94,63.95,3
20091201|2009-05-20 04:00,20,63.96,64,63.96,63.96,14
20091201|2009-05-20 04:30,20,63.98,63.98,63.75,63.75,19
20091201|2009-05-20 05:00,20,63.8,63.8,63.6,63.79,53
20091201|2009-05-20 05:30,20,63.87,63.87,63.87,63.87,1
20091201|2009-05-20 06:30,20,63.82,63.82,63.82,63.82,1
20091201|2009-05-20 07:00,20,63.74,63.82,63.67,63.82,11
20091201|2009-05-20 07:30,20,63.93,63.99,63.92,63.98,16
20091201|2009-05-20 08:00,20,63.98,64.54,63.98,64.41,442
20091201|2009-05-20 08:30,20,64.3,64.66,64.3,64.62,165
20091201|2009-05-20 09:00,20,64.68,64.75,64.51,64.6,181
20091201|2009-05-20 09:30,20,64.7,64.94,64.43,64.49,521
20091201|2009-05-20 10:00,20,64.5,64.61,64.15,64.42,133
20091201|2009-05-20 10:30,20,64.54,64.56,64.37,64.37,26
20091201|2009-05-20 11:00,20,64.43,64.43,64.42,64.42,8
20091201|2009-05-20 11:30,20,64.45,64.51,64.26,64.35,41
20091201|2009-05-20 12:00,20,64.26,64.54,64.15,64.54,235
20091201|2009-05-20 12:30,20,64.5,64.81,64.38,64.8,73
20091201|2009-05-20 13:00,20,64.45,64.8,64.2,64.75,93
20091201|2009-05-20 13:30,20,64.74,64.9,64.7,64.9,25
20091201|2009-05-20 14:00,20,64.78,64.79,64.78,64.79,26
20091201|2009-05-20 14:30,20,64.52,64.58,64.52,64.58,7
20091201|2009-05-20 15:30,20,64.48,64.48,64.45,64.45,2
20091201|2009-05-21 02:00,21,64.42,64.42,64.41,64.41,2
20091201|2009-05-21 03:30,21,63.93,63.93,63.56,63.56,14
20091201|2009-05-21 04:00,21,63.7,63.7,63.35,63.46,14
20091201|2009-05-21 04:30,21,63.43,63.44,63.43,63.44,41
20091201|2009-05-21 05:00,21,63.54,63.66,63.54,63.63,16
20091201|2009-05-21 05:30,21,63.56,63.76,63.56,63.75,46
20091201|2009-05-21 06:00,21,63.56,63.62,63.51,63.54,8
20091201|2009-05-21 06:30,21,63.69,63.75,63.6,63.75,33
20091201|2009-05-21 07:00,21,63.8,63.8,63.8,63.8,1
20091201|2009-05-21 07:30,21,63.73,63.91,63.73,63.91,6
20091201|2009-05-21 08:00,21,63.42,63.61,63.42,63.6,21
20091201|2009-05-21 08:30,21,63.57,63.71,63.53,63.66,33
20091201|2009-05-21 09:00,21,63.65,63.73,63.43,63.45,43
20091201|2009-05-21 09:30,21,63.25,63.53,63.25,63.41,26
20091201|2009-05-21 10:00,21,63.38,63.5,63.17,63.49,87
20091201|2009-05-21 10:30,21,63.42,63.9,63.42,63.86,26
20091201|2009-05-21 11:00,21,63.93,63.94,63.69,63.69,12
20091201|2009-05-21 11:30,21,64.02,64.38,63.98,64.38,387
20091201|2009-05-21 12:00,21,64.36,64.4,64.05,64.05,58
20091201|2009-05-21 12:30,21,64.26,64.55,64.26,64.55,18
20091201|2009-05-21 13:00,21,64.56,64.64,63.99,64.2,176
20091201|2009-05-21 13:30,21,64.22,64.24,64.1,64.1,36
20091201|2009-05-21 14:00,21,64.26,64.3,64.26,64.3,22
20091201|2009-05-22 02:00,22,64.77,64.89,64.77,64.89,21
20091201|2009-05-22 02:30,22,64.65,64.65,64.54,64.54,6
20091201|2009-05-22 03:00,22,64.59,64.59,64.32,64.39,20
20091201|2009-05-22 03:30,22,64.59,64.89,64.59,64.89,19
20091201|2009-05-22 04:00,22,64.8,64.81,64.8,64.81,9
20091201|2009-05-22 04:30,22,64.62,64.62,64.5,64.5,3
20091201|2009-05-22 05:00,22,64.59,64.68,64.53,64.54,26
20091201|2009-05-22 05:30,22,64.68,64.68,64.65,64.65,11
20091201|2009-05-22 06:00,22,64.52,64.71,64.52,64.71,5
20091201|2009-05-22 06:30,22,64.69,64.9,64.69,64.9,20
20091201|2009-05-22 07:00,22,65.02,65.1,65.01,65.1,10
20091201|2009-05-22 07:30,22,64.92,64.97,64.73,64.75,302
20091201|2009-05-22 08:00,22,64.8,64.82,64.18,64.31,452
20091201|2009-05-22 08:30,22,64.14,64.14,63.8,63.96,64
20091201|2009-05-22 09:00,22,64.25,64.46,64.22,64.37,64
20091201|2009-05-22 09:30,22,64.21,64.38,64.2,64.21,12
20091201|2009-05-22 10:00,22,64.22,64.36,64.18,64.36,95
20091201|2009-05-22 10:30,22,64.1,64.1,63.99,64.06,11
20091201|2009-05-22 11:00,22,64.17,64.17,64.14,64.14,3
20091201|2009-05-22 11:30,22,64.1,64.25,64.1,64.25,10
20091201|2009-05-22 12:00,22,64.19,64.52,64.19,64.52,46
20091201|2009-05-22 12:30,22,64.42,64.51,64.29,64.29,5
20091201|2009-05-22 13:00,22,64.4,64.87,64.37,64.86,243
20091201|2009-05-22 13:30,22,64.82,64.82,64.75,64.75,83
20091201|2009-05-24 21:30,25,64.51,64.51,64.51,64.51,4
20091201|2009-05-24 22:00,25,64.51,64.51,64.51,64.51,1
20091201|2009-05-25 00:00,25,64.51,64.51,64.51,64.51,2
20091201|2009-05-25 00:30,25,64.51,64.51,64.51,64.51,1
20091201|2009-05-25 02:30,25,64.51,64.51,64.51,64.51,2
20091201|2009-05-25 03:00,25,64.33,64.33,64.29,64.29,7
20091201|2009-05-25 04:00,25,64.32,64.32,64.32,64.32,1
20091201|2009-05-25 04:30,25,64.3,64.3,64.3,64.3,5
20091201|2009-05-25 06:00,25,64.37,64.37,64.37,64.37,5
20091201|2009-05-25 06:30,25,64.37,64.37,64.37,64.37,5
20091201|2009-05-25 07:00,25,64.32,64.32,64.32,64.32,2
20091201|2009-05-25 09:30,25,64.4,64.4,64.4,64.4,12
20091201|2009-05-25 10:00,25,64.4,64.47,64.4,64.47,13
20091201|2009-05-25 19:30,26,64.65,64.65,64.65,64.65,6
20091201|2009-05-26 02:00,26,63.85,63.85,63.85,63.85,50
20091201|2009-05-26 03:00,26,63.6,63.66,63.55,63.55,41
20091201|2009-05-26 03:30,26,63.6,63.6,63.53,63.53,2
20091201|2009-05-26 04:00,26,63.03,63.1,62.88,63.08,32
20091201|2009-05-26 04:30,26,63.08,63.2,63.08,63.2,26
20091201|2009-05-26 05:00,26,63.21,63.26,63.17,63.24,30
20091201|2009-05-26 05:30,26,63.17,63.24,63.17,63.24,9
20091201|2009-05-26 06:00,26,63.64,63.87,63.64,63.87,8
20091201|2009-05-26 06:30,26,63.77,63.77,63.77,63.77,1
20091201|2009-05-26 07:00,26,64.09,64.09,64.09,64.09,20
20091201|2009-05-26 07:30,26,64.1,64.1,63.86,63.86,31
20091201|2009-05-26 08:00,26,63.7,63.7,63.32,63.4,41
20091201|2009-05-26 08:30,26,63.55,63.83,63.48,63.81,58
20091201|2009-05-26 09:00,26,64.51,64.89,64.44,64.79,245
20091201|2009-05-26 09:30,26,64.61,64.89,64.61,64.64,101
20091201|2009-05-26 10:00,26,64.57,64.69,64.48,64.48,26
20091201|2009-05-26 10:30,26,64.6,64.85,64.57,64.85,34
20091201|2009-05-26 11:00,26,64.66,64.73,64.6,64.72,24
20091201|2009-05-26 11:30,26,64.79,64.95,64.79,64.83,26
20091201|2009-05-26 12:00,26,64.82,64.82,64.73,64.73,7
20091201|2009-05-26 12:30,26,64.65,64.89,64.65,64.84,146
20091201|2009-05-26 13:00,26,64.95,65.2,64.78,65.2,337
20091201|2009-05-26 13:30,26,65.19,65.19,65.02,65.02,144
20091201|2009-05-26 14:00,26,65.04,65.08,65,65.08,77
20091201|2009-05-26 14:30,26,65.05,65.09,65,65.02,37
20091201|2009-05-27 02:30,27,65.58,65.58,65.41,65.41,16
20091201|2009-05-27 03:00,27,65.72,65.87,65.72,65.87,3
20091201|2009-05-27 03:30,27,65.89,65.89,65.89,65.89,8
20091201|2009-05-27 04:00,27,65.74,65.76,65.67,65.67,10
20091201|2009-05-27 04:30,27,65.85,65.85,65.85,65.85,3
20091201|2009-05-27 05:00,27,65.67,65.67,65.58,65.58,4
20091201|2009-05-27 05:30,27,65.86,65.86,65.79,65.79,7
20091201|2009-05-27 06:00,27,65.77,65.77,65.42,65.48,55
20091201|2009-05-27 06:30,27,65.55,65.55,65.3,65.54,17
20091201|2009-05-27 07:00,27,65.36,65.38,65.31,65.33,14
20091201|2009-05-27 07:30,27,65.5,65.5,65.5,65.5,10
20091201|2009-05-27 08:00,27,65.38,65.85,65.24,65.85,135
20091201|2009-05-27 08:30,27,65.76,65.84,65.54,65.81,174
20091201|2009-05-27 09:00,27,65.72,65.72,65.25,65.26,92
20091201|2009-05-27 09:30,27,65.3,65.5,65.3,65.4,43
20091201|2009-05-27 10:00,27,65.51,65.68,65.26,65.68,166
20091201|2009-05-27 10:30,27,65.67,65.82,65.64,65.72,168
20091201|2009-05-27 11:00,27,65.9,66.29,65.77,66.25,238
20091201|2009-05-27 11:30,27,66.22,66.41,65.99,66.01,176
20091201|2009-05-27 12:00,27,66.23,66.31,66.17,66.31,45
20091201|2009-05-27 12:30,27,66.15,66.18,65.72,65.95,147
20091201|2009-05-27 13:00,27,65.9,66.35,65.7,66.3,135
20091201|2009-05-27 13:30,27,66.16,66.2,66.09,66.13,7
20091201|2009-05-27 14:00,27,66.18,66.19,66.18,66.19,4
20091201|2009-05-27 14:30,27,65.94,65.94,65.94,65.94,1
20091201|2009-05-27 15:30,27,65.86,65.86,65.85,65.85,2
20091201|2009-05-28 02:00,28,65.74,65.76,65.74,65.76,3
20091201|2009-05-28 02:30,28,65.9,65.9,65.9,65.9,1
20091201|2009-05-28 03:00,28,65.9,65.93,65.8,65.93,11
20091201|2009-05-28 04:00,28,66.17,66.24,66.17,66.2,54
20091201|2009-05-28 05:00,28,66.15,66.21,66.15,66.21,2
20091201|2009-05-28 05:30,28,66.32,66.32,66.21,66.21,6
20091201|2009-05-28 06:00,28,66.39,66.75,66.39,66.45,119
20091201|2009-05-28 06:30,28,66.54,66.54,66.42,66.42,15
20091201|2009-05-28 07:00,28,66.14,66.18,66.13,66.18,20
20091201|2009-05-28 07:30,28,66.27,66.61,66.25,66.28,63
20091201|2009-05-28 08:00,28,66.6,66.65,66.41,66.65,112
20091201|2009-05-28 08:30,28,66.64,66.95,66.63,66.95,110
20091201|2009-05-28 09:00,28,66.9,66.91,66.66,66.73,133
20091201|2009-05-28 09:30,28,66.94,67.24,66.89,67.24,105
20091201|2009-05-28 10:00,28,67.27,67.7,67.27,67.55,250
20091201|2009-05-28 10:30,28,67.62,67.75,67.41,67.41,244
20091201|2009-05-28 11:00,28,67.55,67.55,67.53,67.53,3
20091201|2009-05-28 11:30,28,67.39,67.52,67.3,67.33,50
20091201|2009-05-28 12:00,28,67.51,68.06,67.51,68.02,23
20091201|2009-05-28 12:30,28,67.98,68.1,67.78,67.86,728
20091201|2009-05-28 13:00,28,68.03,68.41,67.95,68.02,421
20091201|2009-05-28 13:30,28,68.02,68.03,67.89,67.93,233
20091201|2009-05-28 14:00,28,67.98,68.02,67.89,67.89,6
20091201|2009-05-28 14:30,28,67.88,67.89,67.69,67.71,33
20091201|2009-05-29 01:30,29,68.68,68.68,68.68,68.68,2
20091201|2009-05-29 02:30,29,68.49,68.7,68.49,68.68,74
20091201|2009-05-29 03:00,29,68.61,68.61,68.61,68.61,1
20091201|2009-05-29 04:00,29,68.96,68.96,68.91,68.91,2
20091201|2009-05-29 04:30,29,68.95,68.95,68.92,68.92,41
20091201|2009-05-29 05:00,29,68.91,69.18,68.89,69.18,15
20091201|2009-05-29 05:30,29,69.19,69.29,69.19,69.29,8
20091201|2009-05-29 06:00,29,69.27,69.29,69.27,69.29,10
20091201|2009-05-29 06:30,29,69.18,69.2,69.18,69.2,45
20091201|2009-05-29 07:00,29,69.3,69.34,69.14,69.14,150
20091201|2009-05-29 07:30,29,69.12,69.21,69.12,69.21,14
20091201|2009-05-29 08:00,29,69.02,69.45,68.94,69.45,136
20091201|2009-05-29 08:30,29,69.33,69.33,68.86,69.05,143
20091201|2009-05-29 09:00,29,68.86,69.08,68.76,69.04,206
20091201|2009-05-29 09:30,29,68.9,69.1,68.9,69.1,185
20091201|2009-05-29 10:00,29,69.14,69.45,69.1,69.35,401
20091201|2009-05-29 10:30,29,69.46,69.46,69.06,69.09,53
20091201|2009-05-29 11:00,29,69.22,69.27,69.07,69.07,48
20091201|2009-05-29 11:30,29,69.04,69.08,68.9,69.03,80
20091201|2009-05-29 12:00,29,69.16,69.16,68.23,68.24,179
20091201|2009-05-29 12:30,29,68.31,68.65,68.3,68.65,239
20091201|2009-05-29 13:00,29,68.64,69.24,68.61,69.21,495
20091201|2009-05-29 13:30,29,69.02,69.02,69,69,3
20091201|2009-05-29 14:00,29,69,69.04,69,69.04,16
20091201|2009-05-29 14:30,29,69.08,69.08,69.07,69.07,40
20091201|2009-05-29 15:00,29,69.15,69.2,69.15,69.2,9
20091201|2009-06-01 02:00,1,70.48,70.53,70.46,70.53,3
20091201|2009-06-01 02:30,1,70.53,70.62,70.53,70.58,5
20091201|2009-06-01 03:00,1,70.5,70.94,70.5,70.94,4
20091201|2009-06-01 03:30,1,71.06,71.06,70.83,70.83,28
20091201|2009-06-01 04:00,1,70.71,70.71,70.4,70.4,33
20091201|2009-06-01 04:30,1,70.61,70.72,70.56,70.72,13
20091201|2009-06-01 05:00,1,70.85,71.03,70.82,70.88,386
20091201|2009-06-01 05:30,1,70.7,70.73,70.7,70.73,4
20091201|2009-06-01 06:00,1,70.88,70.88,70.75,70.75,2
20091201|2009-06-01 06:30,1,70.79,70.79,70.54,70.6,13
20091201|2009-06-01 07:00,1,70.6,70.78,70.6,70.71,80
20091201|2009-06-01 07:30,1,70.8,71,70.65,70.75,189
20091201|2009-06-01 08:00,1,70.91,70.91,70.51,70.52,42
20091201|2009-06-01 08:30,1,70.43,70.77,70.4,70.55,251
20091201|2009-06-01 09:00,1,70.73,70.86,70.49,70.52,248
20091201|2009-06-01 09:30,1,70.44,70.52,70.41,70.5,78
20091201|2009-06-01 10:00,1,70.49,70.7,70.37,70.7,117
20091201|2009-06-01 10:30,1,70.61,71.05,70.54,70.96,354
20091201|2009-06-01 11:00,1,71,71.01,70.83,71.01,199
20091201|2009-06-01 11:30,1,71.05,71.14,70.8,70.81,209
20091201|2009-06-01 12:00,1,70.81,70.98,70.76,70.76,327
20091201|2009-06-01 12:30,1,71.01,71.12,71.01,71.12,51
20091201|2009-06-01 13:00,1,71.19,71.53,71.19,71.49,101
20091201|2009-06-01 13:30,1,71.39,71.39,71.25,71.25,23
20091201|2009-06-01 14:00,1,71.31,71.31,71.31,71.31,4
20091201|2009-06-01 14:30,1,71.31,71.31,71.27,71.27,8
20091201|2009-06-01 15:00,1,71.15,71.15,71.15,71.15,5
20091201|2009-06-01 15:30,1,71.1,71.1,71.1,71.1,25
20091201|2009-06-02 01:30,2,70.79,70.79,70.79,70.79,1
20091201|2009-06-02 02:00,2,70.89,70.89,70.89,70.89,5
20091201|2009-06-02 03:00,2,71.05,71.05,70.98,71.03,44
20091201|2009-06-02 03:30,2,71.03,71.03,70.73,70.75,16
20091201|2009-06-02 04:00,2,70.86,70.91,70.84,70.91,16
20091201|2009-06-02 04:30,2,70.89,70.9,70.85,70.85,16
20091201|2009-06-02 05:00,2,70.93,71,70.92,70.92,15
20091201|2009-06-02 05:30,2,70.97,71.21,70.97,71.21,33
20091201|2009-06-02 06:00,2,71.23,71.23,70.91,70.91,31
20091201|2009-06-02 06:30,2,70.93,71.08,70.93,71.02,4
20091201|2009-06-02 07:00,2,71.08,71.08,70.94,70.99,105
20091201|2009-06-02 07:30,2,70.92,71.2,70.8,71.2,78
20091201|2009-06-02 08:00,2,71.18,71.25,70.93,70.97,146
20091201|2009-06-02 08:30,2,70.96,71.31,70.79,71.31,124
20091201|2009-06-02 09:00,2,71.5,71.76,71.29,71.5,124
20091201|2009-06-02 09:30,2,71.56,71.77,71.43,71.55,184
20091201|2009-06-02 10:00,2,71.56,71.66,71.38,71.44,148
20091201|2009-06-02 10:30,2,71.29,71.48,71.29,71.39,232
20091201|2009-06-02 11:00,2,71.32,71.32,71.18,71.24,61
20091201|2009-06-02 11:30,2,71.37,71.95,71.37,71.8,81
20091201|2009-06-02 12:00,2,71.78,71.88,71.54,71.88,45
20091201|2009-06-02 12:30,2,71.8,71.85,71.65,71.65,288
20091201|2009-06-02 13:00,2,71.8,72.43,71.8,72.15,282
20091201|2009-06-02 13:30,2,72.05,72.32,72.05,72.25,94
20091201|2009-06-02 14:00,2,72.16,72.16,72.16,72.16,5
20091201|2009-06-02 15:30,2,71.94,71.94,71.88,71.89,4
20091201|2009-06-03 03:00,3,72,72,71.75,71.75,21
20091201|2009-06-03 03:30,3,72.1,72.1,71.6,71.7,19
20091201|2009-06-03 04:00,3,71.75,71.75,71.54,71.56,17
20091201|2009-06-03 04:30,3,71.56,71.76,71.5,71.76,29
20091201|2009-06-03 05:00,3,71.73,71.73,71.73,71.73,2
20091201|2009-06-03 05:30,3,71.92,71.92,71.92,71.92,1
20091201|2009-06-03 06:00,3,71.68,71.68,71.48,71.48,2
20091201|2009-06-03 06:30,3,71.6,71.67,71.6,71.67,20
20091201|2009-06-03 07:00,3,71.49,71.49,71.45,71.45,25
20091201|2009-06-03 07:30,3,71.22,71.22,71.17,71.17,2
20091201|2009-06-03 08:00,3,71.61,71.72,71.54,71.61,140
20091201|2009-06-03 08:30,3,71.75,71.86,71.56,71.72,79
20091201|2009-06-03 09:00,3,71.57,71.74,71.45,71.67,87
20091201|2009-06-03 09:30,3,71.64,71.71,70.88,71.32,178
20091201|2009-06-03 10:00,3,71.28,71.32,70.61,70.83,152
20091201|2009-06-03 10:30,3,70.77,70.78,70.4,70.55,519
20091201|2009-06-03 11:00,3,70.69,70.73,70.31,70.31,106
20091201|2009-06-03 11:30,3,70.47,70.53,69.82,69.9,120
20091201|2009-06-03 12:00,3,69.78,69.9,69.7,69.88,75
20091201|2009-06-03 12:30,3,70.04,70.04,69.35,69.6,203
20091201|2009-06-03 13:00,3,69.6,70.5,69.57,70.5,171
20091201|2009-06-03 13:30,3,70.45,70.5,70.3,70.5,80
20091201|2009-06-03 14:00,3,70.43,70.48,70.36,70.36,332
20091201|2009-06-03 14:30,3,70.34,70.46,70.34,70.46,26
20091201|2009-06-03 15:00,3,70.62,70.62,70.61,70.61,2
20091201|2009-06-03 23:00,4,70.68,70.68,70.62,70.63,13
20091201|2009-06-03 23:30,4,70.42,70.42,70.42,70.42,5
20091201|2009-06-04 02:00,4,70.89,71.32,70.89,71.32,5
20091201|2009-06-04 02:30,4,71.29,71.29,71.06,71.06,8
20091201|2009-06-04 03:00,4,71.18,71.32,71.17,71.32,35
20091201|2009-06-04 03:30,4,71.26,71.5,71.25,71.45,73
20091201|2009-06-04 04:00,4,71.55,71.55,71.37,71.37,24
20091201|2009-06-04 04:30,4,71.42,71.47,71.26,71.26,19
20091201|2009-06-04 05:00,4,71.33,71.41,71.3,71.3,49
20091201|2009-06-04 05:30,4,71.3,71.3,71.3,71.3,20
20091201|2009-06-04 06:00,4,71.35,71.38,71.2,71.2,53
20091201|2009-06-04 07:00,4,71,71.36,71,71.33,47
20091201|2009-06-04 07:30,4,71.62,72.06,71.62,72.03,110
20091201|2009-06-04 08:00,4,72.03,72.24,71.65,71.98,81
20091201|2009-06-04 08:30,4,71.81,71.81,71.59,71.63,27
20091201|2009-06-04 09:00,4,71.83,71.98,71.6,71.9,35
20091201|2009-06-04 09:30,4,71.9,72.17,71.73,72.17,55
20091201|2009-06-04 10:00,4,72.17,72.53,72.17,72.45,323
20091201|2009-06-04 10:30,4,72.36,72.52,72.3,72.49,310
20091201|2009-06-04 11:00,4,72.3,72.45,72.3,72.45,30
20091201|2009-06-04 11:30,4,72.59,72.8,72.5,72.51,89
20091201|2009-06-04 12:00,4,72.7,73.4,72.7,73.2,593
20091201|2009-06-04 12:30,4,73.03,73.28,72.96,73.28,74
20091201|2009-06-04 13:00,4,73.44,73.45,72.82,72.85,168
20091201|2009-06-04 13:30,4,72.69,72.9,72.69,72.9,27
20091201|2009-06-04 14:00,4,72.7,72.7,72.67,72.67,11
20091201|2009-06-05 02:30,5,73.01,73.06,73.01,73.06,8
20091201|2009-06-05 03:00,5,73.03,73.12,73.03,73.11,10
20091201|2009-06-05 03:30,5,72.93,72.93,72.93,72.93,2
20091201|2009-06-05 04:00,5,72.84,72.89,72.57,72.57,41
20091201|2009-06-05 04:30,5,72.57,72.73,72.54,72.63,131
20091201|2009-06-05 05:00,5,72.56,72.56,72.33,72.33,32
20091201|2009-06-05 05:30,5,72.53,72.53,72.53,72.53,2
20091201|2009-06-05 06:00,5,72.84,72.84,72.84,72.84,2
20091201|2009-06-05 06:30,5,72.98,73.17,72.98,73.17,23
20091201|2009-06-05 07:00,5,73.1,73.25,72.49,72.97,94
20091201|2009-06-05 07:30,5,73.05,74,72.84,72.91,307
20091201|2009-06-05 08:00,5,72.84,73.04,72.3,72.82,286
20091201|2009-06-05 08:30,5,72.93,73,71.85,72.18,75
20091201|2009-06-05 09:00,5,72.28,72.3,71.62,71.88,86
20091201|2009-06-05 09:30,5,72.18,72.63,72.18,72.46,23
20091201|2009-06-05 10:00,5,72.59,73,72.41,72.41,19
20091201|2009-06-05 10:30,5,72.35,72.89,72.33,72.81,87
20091201|2009-06-05 11:00,5,72.74,73.01,72.45,73.01,43
20091201|2009-06-05 11:30,5,72.9,72.99,72.9,72.97,26
20091201|2009-06-05 12:00,5,72.99,73.1,72.66,72.74,103
20091201|2009-06-05 12:30,5,72.65,72.99,72.61,72.86,6
20091201|2009-06-05 13:00,5,72.88,72.88,72.05,72.67,134
20091201|2009-06-05 13:30,5,72.59,72.66,72.58,72.66,98
20091201|2009-06-05 14:00,5,72.64,72.72,72.64,72.72,39
20091201|2009-06-05 14:30,5,72.59,72.59,72.59,72.59,1
20091201|2009-06-05 15:30,5,72.68,72.7,72.68,72.7,6
20091201|2009-06-05 16:30,5,72.84,72.84,72.84,72.84,10
20091201|2009-06-08 02:00,8,71.52,71.52,71.4,71.47,10
20091201|2009-06-08 02:30,8,71.28,71.4,71.28,71.34,8
20091201|2009-06-08 03:00,8,71.15,71.15,71.06,71.06,25
20091201|2009-06-08 03:30,8,71.35,71.38,71.35,71.38,4
20091201|2009-06-08 04:00,8,71.43,71.7,71.43,71.7,12
20091201|2009-06-08 04:30,8,71.83,71.83,71.48,71.48,4
20091201|2009-06-08 05:00,8,71.66,71.68,71.66,71.68,5
20091201|2009-06-08 05:30,8,71.76,71.78,71.76,71.78,20
20091201|2009-06-08 06:00,8,71.68,71.68,71.68,71.68,5
20091201|2009-06-08 06:30,8,71.68,71.81,71.66,71.8,19
20091201|2009-06-08 07:00,8,71.85,71.98,71.85,71.98,6
20091201|2009-06-08 07:30,8,71.99,71.99,71.74,71.74,20
20091201|2009-06-08 08:00,8,71.91,72.72,71.9,72.52,82
20091201|2009-06-08 08:30,8,72.42,72.46,72.3,72.3,40
20091201|2009-06-08 09:00,8,72.27,72.67,72.27,72.51,60
20091201|2009-06-08 09:30,8,72.69,72.87,72.46,72.46,58
20091201|2009-06-08 10:00,8,72.62,72.81,72.56,72.56,17
20091201|2009-06-08 10:30,8,72.49,72.6,72.46,72.59,11
20091201|2009-06-08 11:00,8,72.55,72.59,72.42,72.5,13
20091201|2009-06-08 11:30,8,72.68,72.75,72.48,72.75,6
20091201|2009-06-08 12:00,8,72.9,73.13,72.89,73.08,29
20091201|2009-06-08 12:30,8,73.21,73.21,72.76,72.77,61
20091201|2009-06-08 13:00,8,72.77,72.82,72.3,72.71,130
20091201|2009-06-08 13:30,8,72.8,72.8,72.73,72.73,6
20091201|2009-06-08 14:00,8,72.83,72.83,72.83,72.83,5
20091201|2009-06-08 14:30,8,73.05,73.15,73.05,73.15,36
20091201|2009-06-08 15:00,8,73.12,73.14,73.12,73.14,4
20091201|2009-06-09 01:30,9,73.45,73.45,73.45,73.45,10
20091201|2009-06-09 02:00,9,73.8,73.8,73.59,73.61,22
20091201|2009-06-09 02:30,9,73.46,73.46,73.22,73.22,8
20091201|2009-06-09 03:00,9,73.3,73.57,73.3,73.33,97
20091201|2009-06-09 03:30,9,73.32,73.32,73.16,73.16,11
20091201|2009-06-09 04:00,9,73.33,73.33,73.33,73.33,1
20091201|2009-06-09 04:30,9,73.07,73.07,73.06,73.06,3
20091201|2009-06-09 05:00,9,73.09,73.09,72.99,73,9
20091201|2009-06-09 05:30,9,73.15,73.15,73.15,73.15,3
20091201|2009-06-09 06:00,9,73.33,73.74,73.33,73.72,134
20091201|2009-06-09 06:30,9,73.69,73.88,73.57,73.88,179
20091201|2009-06-09 07:00,9,73.7,73.88,73.68,73.78,48
20091201|2009-06-09 07:30,9,73.85,73.95,73.7,73.95,20
20091201|2009-06-09 08:00,9,73.83,74.1,73.67,73.97,101
20091201|2009-06-09 08:30,9,73.89,74,73.54,73.55,130
20091201|2009-06-09 09:00,9,73.44,73.5,73.22,73.49,69
20091201|2009-06-09 09:30,9,73.62,73.75,73.49,73.49,63
20091201|2009-06-09 10:00,9,73.49,73.52,73.31,73.52,63
20091201|2009-06-09 10:30,9,73.62,73.62,73.4,73.42,38
20091201|2009-06-09 11:00,9,73.41,73.7,73.41,73.7,220
20091201|2009-06-09 11:30,9,73.6,73.6,73.58,73.6,12
20091201|2009-06-09 12:00,9,73.57,73.57,73.35,73.55,9
20091201|2009-06-09 12:30,9,73.51,73.9,73.48,73.78,130
20091201|2009-06-09 13:00,9,73.67,74.07,73.67,73.88,90
20091201|2009-06-09 13:30,9,73.88,73.88,73.77,73.8,43
20091201|2009-06-09 14:00,9,73.82,73.82,73.82,73.82,30
20091201|2009-06-09 15:30,9,74.04,74.2,74.04,74.2,3
20091201|2009-06-10 01:30,10,74.55,74.55,74.55,74.55,40
20091201|2009-06-10 02:00,10,74.38,74.48,74.29,74.48,89
20091201|2009-06-10 02:30,10,74.55,74.6,74.55,74.6,61
20091201|2009-06-10 03:00,10,74.7,74.9,74.67,74.8,321
20091201|2009-06-10 03:30,10,74.88,74.88,74.67,74.67,15
20091201|2009-06-10 04:00,10,74.69,74.9,74.69,74.72,71
20091201|2009-06-10 04:30,10,74.76,74.81,74.67,74.67,148
20091201|2009-06-10 05:00,10,74.66,74.7,74.65,74.65,41
20091201|2009-06-10 05:30,10,74.8,74.85,74.75,74.76,31
20091201|2009-06-10 06:00,10,74.82,74.85,74.82,74.85,13
20091201|2009-06-10 06:30,10,74.89,74.89,74.8,74.84,5
20091201|2009-06-10 07:00,10,74.69,74.69,74.59,74.59,51
20091201|2009-06-10 07:30,10,74.85,74.85,74.64,74.64,2
20091201|2009-06-10 08:00,10,74.54,74.66,74.42,74.52,147
20091201|2009-06-10 08:30,10,74.32,74.33,74.19,74.23,33
20091201|2009-06-10 09:00,10,74.22,74.6,74.08,74.56,173
20091201|2009-06-10 09:30,10,74.59,75.15,74.47,74.63,361
20091201|2009-06-10 10:00,10,74.5,74.57,74.26,74.5,25
20091201|2009-06-10 10:30,10,74.52,74.66,74.46,74.5,53
20091201|2009-06-10 11:00,10,74.59,74.76,74.58,74.76,70
20091201|2009-06-10 11:30,10,74.55,74.67,74.47,74.52,41
20091201|2009-06-10 12:00,10,74.66,74.66,74.28,74.64,129
20091201|2009-06-10 12:30,10,74.48,74.48,74.03,74.26,111
20091201|2009-06-10 13:00,10,74.19,74.89,74.19,74.82,66
20091201|2009-06-10 13:30,10,74.65,74.73,74.64,74.68,6
20091201|2009-06-10 14:00,10,74.63,74.65,74.61,74.61,23
20091201|2009-06-10 14:30,10,74.7,74.73,74.7,74.73,2
20091201|2009-06-10 15:00,10,74.7,74.7,74.7,74.7,6
20091201|2009-06-10 19:00,11,75,75,75,75,7
20091201|2009-06-10 19:30,11,75,75,75,75,3
20091201|2009-06-11 02:00,11,75.07,75.07,74.84,74.84,6
20091201|2009-06-11 03:00,11,75.01,75.01,75.01,75.01,1
20091201|2009-06-11 03:30,11,75.05,75.4,75.05,75.4,27
20091201|2009-06-11 04:30,11,75.27,75.27,75.2,75.2,2
20091201|2009-06-11 05:00,11,75.23,75.25,75.23,75.25,2
20091201|2009-06-11 05:30,11,75.07,75.07,75.01,75.01,3
20091201|2009-06-11 06:00,11,75.2,75.3,75.2,75.3,14
20091201|2009-06-11 07:00,11,75.25,75.31,75.18,75.31,30
20091201|2009-06-11 07:30,11,75.45,75.48,74.99,75.03,68
20091201|2009-06-11 08:00,11,75.07,75.45,75.03,75.45,96
20091201|2009-06-11 08:30,11,75.49,75.61,75.31,75.41,66
20091201|2009-06-11 09:00,11,75.34,75.91,75.34,75.81,31
20091201|2009-06-11 09:30,11,75.81,75.98,75.47,75.47,57
20091201|2009-06-11 10:00,11,75.6,75.89,75.6,75.89,121
20091201|2009-06-11 10:30,11,76,76.11,75.87,76,98
20091201|2009-06-11 11:00,11,76.03,76.04,75.79,75.85,53
20091201|2009-06-11 11:30,11,75.94,76.14,75.87,76.13,24
20091201|2009-06-11 12:00,11,76.07,76.33,76.05,76.33,33
20091201|2009-06-11 12:30,11,76.29,76.33,76.12,76.14,63
20091201|2009-06-11 13:00,11,76.13,76.41,76.04,76.04,390
20091201|2009-06-11 13:30,11,76.02,76.09,76,76.09,93
20091201|2009-06-11 14:00,11,75.95,76.19,75.94,76.19,8
20091201|2009-06-11 14:30,11,75.95,75.97,75.94,75.94,9
20091201|2009-06-11 15:30,11,75.78,75.81,75.78,75.81,3
20091201|2009-06-12 01:30,12,75.58,75.58,75.57,75.57,5
20091201|2009-06-12 02:00,12,75.4,75.44,75.4,75.44,4
20091201|2009-06-12 02:30,12,75.53,75.53,75.53,75.53,4
20091201|2009-06-12 03:00,12,75.42,75.7,75.42,75.7,18
20091201|2009-06-12 03:30,12,75.65,75.65,75.6,75.6,150
20091201|2009-06-12 04:00,12,75.42,75.43,75.1,75.26,154
20091201|2009-06-12 04:30,12,75.12,75.12,75.01,75.05,54
20091201|2009-06-12 05:00,12,75.02,75.06,74.83,74.83,6
20091201|2009-06-12 05:30,12,75.04,75.13,75.04,75.08,114
20091201|2009-06-12 06:00,12,75.1,75.1,75,75,13
20091201|2009-06-12 06:30,12,74.82,75.1,74.66,75.06,211
20091201|2009-06-12 07:00,12,74.95,75,74.78,74.79,10
20091201|2009-06-12 07:30,12,74.71,74.82,74.39,74.79,80
20091201|2009-06-12 08:00,12,74.83,75.28,74.82,75.15,193
20091201|2009-06-12 08:30,12,75.17,75.35,75.07,75.29,75
20091201|2009-06-12 09:00,12,75,75.3,74.92,75.26,80
20091201|2009-06-12 09:30,12,75.12,75.55,75.12,75.35,160
20091201|2009-06-12 10:00,12,75.4,75.41,75.25,75.35,225
20091201|2009-06-12 10:30,12,75.35,75.46,75.18,75.2,280
20091201|2009-06-12 11:00,12,75.27,75.35,75.12,75.12,90
20091201|2009-06-12 11:30,12,75.32,75.35,75.32,75.35,28
20091201|2009-06-12 12:00,12,75.43,75.5,75.4,75.4,24
20091201|2009-06-12 12:30,12,75.42,75.42,75.36,75.39,4
20091201|2009-06-12 13:00,12,75.36,75.86,75.28,75.48,147
20091201|2009-06-12 13:30,12,75.41,75.44,75.35,75.35,31
20091201|2009-06-12 14:00,12,75.57,75.62,75.54,75.62,24
20091201|2009-06-12 14:30,12,75.55,75.56,75.5,75.5,22
20091201|2009-06-12 15:00,12,75.48,75.48,75.45,75.45,10
20091201|2009-06-12 16:00,12,75.58,75.58,75.58,75.58,6
20091201|2009-06-15 00:30,15,74.61,74.61,74.61,74.61,1
20091201|2009-06-15 02:30,15,74.52,74.52,74.29,74.37,10
20091201|2009-06-15 03:30,15,74.68,74.9,74.68,74.82,41
20091201|2009-06-15 04:00,15,74.6,74.6,74.48,74.49,71
20091201|2009-06-15 05:00,15,74.75,74.92,74.75,74.92,10
20091201|2009-06-15 05:30,15,74.91,74.95,74.84,74.84,27
20091201|2009-06-15 06:00,15,74.71,74.71,74.56,74.64,15
20091201|2009-06-15 06:30,15,74.56,74.56,74.53,74.53,2
20091201|2009-06-15 07:30,15,74.89,75.34,74.88,75.25,11
20091201|2009-06-15 08:00,15,75.16,75.16,74.85,74.86,71
20091201|2009-06-15 08:30,15,74.68,74.68,74.15,74.22,127
20091201|2009-06-15 09:00,15,74.29,74.5,74.29,74.4,28
20091201|2009-06-15 09:30,15,74.14,74.14,73.87,73.87,18
20091201|2009-06-15 10:00,15,73.87,73.87,73.07,73.55,359
20091201|2009-06-15 10:30,15,73.55,73.55,73.27,73.27,84
20091201|2009-06-15 11:00,15,73.25,73.42,73.15,73.39,53
20091201|2009-06-15 11:30,15,73.48,73.63,73.48,73.63,24
20091201|2009-06-15 12:00,15,73.55,73.63,73.5,73.5,24
20091201|2009-06-15 12:30,15,73.32,73.68,73.31,73.67,40
20091201|2009-06-15 13:00,15,73.86,74.24,73.51,74.24,74
20091201|2009-06-15 13:30,15,73.89,73.89,73.89,73.89,5
20091201|2009-06-15 14:00,15,74.09,74.09,74.06,74.06,9
20091201|2009-06-15 14:30,15,74.03,74.03,74.03,74.03,5
20091201|2009-06-16 01:00,16,73.72,73.72,73.71,73.71,25
20091201|2009-06-16 02:30,16,74.29,74.29,74.14,74.14,50
20091201|2009-06-16 03:00,16,74.19,74.3,74.15,74.2,35
20091201|2009-06-16 03:30,16,74.34,74.41,74.33,74.41,4
20091201|2009-06-16 04:00,16,74.82,74.88,74.72,74.75,47
20091201|2009-06-16 04:30,16,75.07,75.07,74.87,74.87,11
20091201|2009-06-16 05:00,16,75.07,75.27,75.07,75.27,4
20091201|2009-06-16 05:30,16,75.23,75.23,75.15,75.15,4
20091201|2009-06-16 06:00,16,75.27,75.32,75.27,75.32,3
20091201|2009-06-16 06:30,16,75.18,75.68,75.18,75.68,27
20091201|2009-06-16 07:00,16,75.48,75.65,75.43,75.65,14
20091201|2009-06-16 07:30,16,75.85,75.85,75.5,75.5,73
20091201|2009-06-16 08:00,16,75.6,75.99,75.6,75.66,51
20091201|2009-06-16 08:30,16,75.45,75.56,75.41,75.53,60
20091201|2009-06-16 09:00,16,75.38,75.63,75.19,75.38,83
20091201|2009-06-16 09:30,16,75.21,75.53,75.21,75.34,25
20091201|2009-06-16 10:00,16,75.58,75.58,75.31,75.37,9
20091201|2009-06-16 10:30,16,75.22,75.34,75.07,75.15,11
20091201|2009-06-16 11:00,16,75.13,75.25,75.08,75.18,45
20091201|2009-06-16 11:30,16,75.06,75.06,74.25,74.56,157
20091201|2009-06-16 12:00,16,74.22,74.23,73.7,73.71,50
20091201|2009-06-16 12:30,16,73.94,74.16,73.82,73.86,173
20091201|2009-06-16 13:00,16,73.6,73.85,73.24,73.83,289
20091201|2009-06-16 13:30,16,73.77,73.88,73.77,73.88,12
20091201|2009-06-16 14:00,16,74.1,74.1,73.84,73.84,6
20091201|2009-06-16 15:00,16,73.76,73.8,73.76,73.8,2
20091201|2009-06-16 15:30,16,73.74,73.74,73.71,73.71,8
20091201|2009-06-17 03:00,17,74.11,74.11,73.89,73.89,35
20091201|2009-06-17 03:30,17,73.9,73.92,73.69,73.72,30
20091201|2009-06-17 04:00,17,73.68,73.68,73.54,73.54,13
20091201|2009-06-17 04:30,17,73.56,73.66,73.56,73.65,4
20091201|2009-06-17 05:00,17,73.66,73.72,73.53,73.67,20
20091201|2009-06-17 05:30,17,73.56,73.66,73.28,73.41,9
20091201|2009-06-17 06:00,17,73.6,73.6,73.58,73.6,52
20091201|2009-06-17 06:30,17,73.6,73.6,73.6,73.6,1
20091201|2009-06-17 07:00,17,73.24,73.3,72.94,73.02,407
20091201|2009-06-17 07:30,17,73.05,73.38,73.05,73.25,62
20091201|2009-06-17 08:00,17,73.25,73.43,73.17,73.33,17
20091201|2009-06-17 08:30,17,73.35,73.47,72.91,72.91,53
20091201|2009-06-17 09:00,17,72.98,73.26,72.98,73.22,66
20091201|2009-06-17 09:30,17,73.43,73.5,72.64,73.13,180
20091201|2009-06-17 10:00,17,73.17,73.6,73.16,73.58,144
20091201|2009-06-17 10:30,17,73.59,73.6,73.16,73.16,107
20091201|2009-06-17 11:00,17,73.51,73.98,73.45,73.88,291
20091201|2009-06-17 11:30,17,73.93,74.17,73.86,73.86,81
20091201|2009-06-17 12:00,17,73.8,73.81,73.55,73.76,14
20091201|2009-06-17 12:30,17,73.92,74.08,73.71,73.71,70
20091201|2009-06-17 13:00,17,73.97,74.6,73.88,74.5,351
20091201|2009-06-17 13:30,17,74.5,74.5,74.27,74.32,79
20091201|2009-06-18 03:00,18,74.69,74.75,74.69,74.75,2
20091201|2009-06-18 03:30,18,74.83,74.88,74.78,74.78,5
20091201|2009-06-18 04:30,18,74.7,74.71,74.7,74.71,4
20091201|2009-06-18 05:30,18,74.58,74.61,74.31,74.31,13
20091201|2009-06-18 06:00,18,74.12,74.26,74.12,74.26,6
20091201|2009-06-18 06:30,18,73.88,73.91,73.8,73.8,17
20091201|2009-06-18 07:00,18,73.92,73.99,73.92,73.99,6
20091201|2009-06-18 07:30,18,74.38,74.47,74.25,74.26,63
20091201|2009-06-18 08:00,18,74.12,74.14,73.8,73.87,120
20091201|2009-06-18 08:30,18,73.83,74.03,73.54,74.03,104
20091201|2009-06-18 09:00,18,74.25,74.82,74.25,74.73,105
20091201|2009-06-18 09:30,18,74.55,74.6,74.02,74.02,138
20091201|2009-06-18 10:00,18,74.12,74.65,74.12,74.54,83
20091201|2009-06-18 10:30,18,74.45,74.54,74.43,74.43,6
20091201|2009-06-18 11:00,18,74.54,74.54,74.37,74.37,127
20091201|2009-06-18 11:30,18,74.33,74.64,74.33,74.62,28
20091201|2009-06-18 12:00,18,74.69,74.76,74.59,74.71,95
20091201|2009-06-18 12:30,18,74.66,74.83,74.52,74.83,64
20091201|2009-06-18 13:00,18,74.34,74.65,74.13,74.43,186
20091201|2009-06-18 13:30,18,74.38,74.38,74.34,74.34,68
20091201|2009-06-18 14:00,18,74.5,74.5,74.5,74.5,2
20091201|2009-06-18 14:30,18,74.35,74.35,74.35,74.35,1
20091201|2009-06-19 06:00,19,75.31,75.31,75.31,75.31,3
20091201|2009-06-19 07:00,19,75.05,75.3,75.05,75.12,21
20091201|2009-06-19 07:30,19,75.03,75.16,74.93,75.03,145
20091201|2009-06-19 08:00,19,75.04,75.04,74.62,74.62,282
20091201|2009-06-19 08:30,19,74.61,74.92,74.58,74.71,402
20091201|2009-06-19 09:00,19,74.71,74.72,74.51,74.59,230
20091201|2009-06-19 09:30,19,74.71,74.79,74.68,74.79,44
20091201|2009-06-19 10:00,19,74.81,74.84,74.56,74.66,134
20091201|2009-06-19 10:30,19,74.68,74.83,74.65,74.76,63
20091201|2009-06-19 11:00,19,74.53,74.53,73.8,73.8,211
20091201|2009-06-19 11:30,19,73.72,73.78,73.22,73.22,287
20091201|2009-06-19 12:00,19,73.22,73.39,73.22,73.39,101
20091201|2009-06-19 12:30,19,73.29,73.29,72.69,72.69,95
20091201|2009-06-19 13:00,19,72.87,72.98,72.28,72.9,269
20091201|2009-06-19 13:30,19,72.99,73.01,72.92,72.92,29
20091201|2009-06-19 15:00,19,73,73,72.95,72.95,9
20091201|2009-06-22 02:00,22,72.62,72.62,72.62,72.62,1
20091201|2009-06-22 03:00,22,72.84,72.84,72.83,72.84,23
20091201|2009-06-22 03:30,22,72.83,72.83,72.83,72.83,13
20091201|2009-06-22 04:00,22,72.37,72.37,71.6,71.82,119
20091201|2009-06-22 04:30,22,71.35,71.6,71.35,71.6,48
20091201|2009-06-22 05:00,22,71.6,71.66,71.6,71.66,22
20091201|2009-06-22 05:30,22,71.85,71.88,71.79,71.8,35
20091201|2009-06-22 06:00,22,71.98,72,71.74,71.74,38
20091201|2009-06-22 06:30,22,71.85,71.92,71.83,71.92,5
20091201|2009-06-22 07:00,22,71.82,71.87,71.82,71.87,3
20091201|2009-06-22 07:30,22,71.59,71.59,71.29,71.29,98
20091201|2009-06-22 08:00,22,71.36,71.36,70.95,71.25,61
20091201|2009-06-22 08:30,22,71.11,71.13,70.79,70.79,246
20091201|2009-06-22 09:00,22,70.71,70.91,70.53,70.61,194
20091201|2009-06-22 09:30,22,70.42,70.45,70.16,70.4,127
20091201|2009-06-22 10:00,22,70.17,70.51,70.14,70.51,104
20091201|2009-06-22 10:30,22,70.4,70.4,70.08,70.08,48
20091201|2009-06-22 11:00,22,70.18,70.4,70.18,70.37,13
20091201|2009-06-22 11:30,22,70.32,70.32,69.98,70.08,159
20091201|2009-06-22 12:00,22,69.94,70.01,69.69,70.01,81
20091201|2009-06-22 12:30,22,70.02,70.26,70,70.25,288
20091201|2009-06-22 13:00,22,70.2,70.45,70.11,70.43,61
20091201|2009-06-22 13:30,22,70.32,70.32,70.18,70.21,29
20091201|2009-06-22 14:00,22,70.22,70.29,70.21,70.28,36
20091201|2009-06-22 14:30,22,70.3,70.3,70.3,70.3,11
20091201|2009-06-23 02:00,23,69.66,69.66,69.66,69.66,1
20091201|2009-06-23 02:30,23,70.13,70.13,70.06,70.06,5
20091201|2009-06-23 03:00,23,70.01,70.01,70.01,70.01,1
20091201|2009-06-23 03:30,23,69.67,69.73,69.48,69.73,176
20091201|2009-06-23 04:30,23,69.95,69.95,69.86,69.86,2
20091201|2009-06-23 05:00,23,70.04,70.09,69.87,69.94,12
20091201|2009-06-23 05:30,23,69.98,70.28,69.98,70.28,5
20091201|2009-06-23 06:00,23,70.06,70.49,70.06,70.49,40
20091201|2009-06-23 06:30,23,70.49,70.49,70.38,70.38,3
20091201|2009-06-23 07:00,23,70.48,71.15,70.48,71.1,154
20091201|2009-06-23 07:30,23,70.93,71.01,70.79,70.91,48
20091201|2009-06-23 08:00,23,70.96,70.96,70.51,70.57,15
20091201|2009-06-23 08:30,23,70.57,70.94,70.46,70.87,178
20091201|2009-06-23 09:00,23,70.7,70.8,70.23,70.25,256
20091201|2009-06-23 09:30,23,70.09,70.14,69.85,70.04,265
20091201|2009-06-23 10:00,23,69.97,70.38,69.97,70.38,17
20091201|2009-06-23 10:30,23,70.5,70.61,70.36,70.59,82
20091201|2009-06-23 11:00,23,70.68,70.78,70.48,70.74,36
20091201|2009-06-23 11:30,23,70.75,71.31,70.75,71.11,279
20091201|2009-06-23 12:00,23,71.31,71.62,71.3,71.4,147
20091201|2009-06-23 12:30,23,71.56,71.66,71.43,71.43,63
20091201|2009-06-23 13:00,23,71.44,72.27,71.44,71.86,159
20091201|2009-06-23 13:30,23,71.86,71.9,71.86,71.89,22
20091201|2009-06-24 03:00,24,71.44,71.7,71.44,71.68,23
20091201|2009-06-24 03:30,24,71.78,71.78,71.41,71.41,17
20091201|2009-06-24 04:30,24,71.6,71.64,71.6,71.64,2
20091201|2009-06-24 05:00,24,71.39,71.39,71.39,71.39,1
20091201|2009-06-24 05:30,24,71.41,71.5,71.39,71.48,56
20091201|2009-06-24 06:00,24,71.34,71.46,71.34,71.37,9
20091201|2009-06-24 06:30,24,71.32,71.32,71.15,71.15,13
20091201|2009-06-24 07:00,24,71.23,71.23,71.23,71.23,1
20091201|2009-06-24 07:30,24,71.27,71.73,71.27,71.67,141
20091201|2009-06-24 08:00,24,71.68,71.68,71.57,71.57,26
20091201|2009-06-24 08:30,24,71.52,71.52,71.35,71.51,87
20091201|2009-06-24 09:00,24,71.48,71.73,71.29,71.58,155
20091201|2009-06-24 09:30,24,71.93,72.12,71.37,72,445
20091201|2009-06-24 10:00,24,71.99,72.49,71.97,72.27,105
20091201|2009-06-24 10:30,24,72.17,72.17,71.99,72.03,97
20091201|2009-06-24 11:00,24,72.13,72.26,71.64,71.67,69
20091201|2009-06-24 11:30,24,71.67,71.69,71.33,71.41,84
20091201|2009-06-24 12:00,24,71.56,71.57,71.56,71.57,34
20091201|2009-06-24 12:30,24,71.57,71.6,71.32,71.33,29
20091201|2009-06-24 13:00,24,71.61,72.05,71.47,71.47,61
20091201|2009-06-24 13:30,24,71.42,71.42,71.26,71.27,113
20091201|2009-06-24 14:30,24,71.33,71.33,71.3,71.3,3
20091201|2009-06-24 15:30,24,71.25,71.25,71.25,71.25,5
20091201|2009-06-25 02:00,25,71.56,71.56,71.56,71.56,15
20091201|2009-06-25 02:30,25,71.71,71.71,71.71,71.71,10
20091201|2009-06-25 03:00,25,71.89,71.9,71.8,71.9,24
20091201|2009-06-25 03:30,25,71.9,71.9,71.84,71.84,4
20091201|2009-06-25 04:00,25,71.97,72.02,71.91,71.93,53
20091201|2009-06-25 04:30,25,71.81,71.81,71.7,71.7,51
20091201|2009-06-25 05:30,25,71.88,71.96,71.87,71.94,66
20091201|2009-06-25 06:00,25,71.88,72.15,71.78,72.15,39
20091201|2009-06-25 06:30,25,72.25,72.31,72.16,72.26,36
20091201|2009-06-25 07:00,25,72.37,72.45,72.23,72.23,57
20091201|2009-06-25 07:30,25,72.2,72.2,71.69,71.81,81
20091201|2009-06-25 08:00,25,71.78,72.41,71.78,72.33,71
20091201|2009-06-25 08:30,25,72.6,72.6,72.06,72.19,809
20091201|2009-06-25 09:00,25,72.4,72.46,72.12,72.46,317
20091201|2009-06-25 09:30,25,72.49,72.49,71.9,72.13,199
20091201|2009-06-25 10:00,25,72.25,72.43,72.17,72.34,60
20091201|2009-06-25 10:30,25,72.37,72.91,72.34,72.91,405
20091201|2009-06-25 11:00,25,72.92,73.22,72.9,73.22,127
20091201|2009-06-25 11:30,25,72.92,72.92,72.45,72.49,553
20091201|2009-06-25 12:00,25,72.44,73.34,72.44,73.34,280
20091201|2009-06-25 12:30,25,73.23,73.33,72.91,73.25,33
20091201|2009-06-25 13:00,25,73.36,73.38,72.64,72.64,98
20091201|2009-06-25 13:30,25,72.92,73.02,72.81,73.02,35
20091201|2009-06-25 14:00,25,73,73.1,73,73.1,16
20091201|2009-06-25 14:30,25,73.02,73.02,72.98,72.98,6
20091201|2009-06-26 02:00,26,73.69,73.78,73.67,73.67,3
20091201|2009-06-26 02:30,26,73.74,73.74,73.63,73.66,15
20091201|2009-06-26 03:00,26,73.63,73.82,73.59,73.82,35
20091201|2009-06-26 03:30,26,73.81,73.85,73.76,73.84,59
20091201|2009-06-26 04:00,26,73.69,73.69,73.56,73.69,52
20091201|2009-06-26 04:30,26,73.75,73.75,73.73,73.74,22
20091201|2009-06-26 05:00,26,73.7,73.7,73.67,73.67,3
20091201|2009-06-26 06:00,26,73.23,73.3,73.23,73.29,5
20091201|2009-06-26 06:30,26,73.34,73.34,72.74,72.96,27
20091201|2009-06-26 07:00,26,73.17,73.17,72.9,73.02,34
20091201|2009-06-26 07:30,26,73.13,73.13,72.7,72.7,21
20091201|2009-06-26 08:00,26,72.62,72.68,72.36,72.68,34
20091201|2009-06-26 08:30,26,72.69,72.72,72.69,72.72,4
20091201|2009-06-26 09:00,26,72.33,72.33,71.94,72.11,25
20091201|2009-06-26 09:30,26,72.1,72.1,71.83,72.03,66
20091201|2009-06-26 10:00,26,71.9,72,71.9,71.95,34
20091201|2009-06-26 10:30,26,72,72,71.59,71.73,124
20091201|2009-06-26 11:00,26,71.78,71.86,71.71,71.74,95
20091201|2009-06-26 11:30,26,71.71,72.03,71.71,72.03,48
20091201|2009-06-26 12:30,26,71.99,72,71.99,72,5
20091201|2009-06-26 13:00,26,71.91,72.06,71.73,72.04,52
20091201|2009-06-26 13:30,26,71.9,72.02,71.9,71.99,80
20091201|2009-06-26 14:00,26,72.05,72.1,72.05,72.1,8
20091201|2009-06-26 15:00,26,72.07,72.1,72.07,72.1,66
20091201|2009-06-29 03:00,29,71.98,72.01,71.98,72.01,12
20091201|2009-06-29 03:30,29,71.88,71.95,71.88,71.95,2
20091201|2009-06-29 04:00,29,72.1,72.15,72.1,72.15,69
20091201|2009-06-29 04:30,29,72.08,72.09,72.08,72.08,3
20091201|2009-06-29 05:00,29,72.15,72.46,72.15,72.37,5
20091201|2009-06-29 05:30,29,72.34,72.39,72.34,72.35,9
20091201|2009-06-29 06:00,29,72.67,72.77,72.6,72.71,24
20091201|2009-06-29 07:00,29,72.53,72.55,72.47,72.47,7
20091201|2009-06-29 07:30,29,72.41,72.51,72.41,72.51,11
20091201|2009-06-29 08:00,29,72.5,73.3,72.47,73.1,73
20091201|2009-06-29 08:30,29,73.32,73.45,73.25,73.25,51
20091201|2009-06-29 09:00,29,73.42,73.58,73.35,73.52,137
20091201|2009-06-29 09:30,29,73.72,73.84,73.62,73.81,30
20091201|2009-06-29 10:00,29,73.9,73.99,73.65,73.66,89
20091201|2009-06-29 10:30,29,73.58,73.75,73.54,73.71,12
20091201|2009-06-29 11:00,29,73.8,73.89,73.8,73.87,8
20091201|2009-06-29 11:30,29,73.91,73.92,73.55,73.67,450
20091201|2009-06-29 12:00,29,73.58,74.5,73.56,74.3,58
20091201|2009-06-29 12:30,29,74.16,74.17,74.07,74.17,5
20091201|2009-06-29 13:00,29,74,74.19,74,74.1,217
20091201|2009-06-29 13:30,29,74.06,74.1,74.05,74.1,70
20091201|2009-06-29 14:00,29,74.15,74.15,74.15,74.15,5
20091201|2009-06-29 14:30,29,74.17,74.17,74.17,74.17,1
20091201|2009-06-29 15:30,29,74.13,74.21,74.13,74.2,65
20091201|2009-06-30 02:00,30,75.21,75.21,74.9,74.93,5
20091201|2009-06-30 02:30,30,74.87,74.87,74.87,74.87,1
20091201|2009-06-30 03:00,30,75.02,75.21,74.96,75.2,5
20091201|2009-06-30 03:30,30,74.75,74.75,74.62,74.62,34
20091201|2009-06-30 04:00,30,74.84,74.84,74.55,74.55,37
20091201|2009-06-30 04:30,30,74.61,74.66,74.61,74.66,7
20091201|2009-06-30 05:00,30,74.64,74.64,74.07,74.27,30
20091201|2009-06-30 05:30,30,74.21,74.24,74.2,74.24,20
20091201|2009-06-30 06:00,30,73.95,73.95,73.56,73.66,11
20091201|2009-06-30 06:30,30,73.89,74.23,73.88,74.23,167
20091201|2009-06-30 07:00,30,74.32,74.5,74.32,74.4,17
20091201|2009-06-30 07:30,30,74.26,74.4,74.01,74.07,39
20091201|2009-06-30 08:00,30,74.07,74.07,73.51,73.85,162
20091201|2009-06-30 08:30,30,73.76,74.22,73.75,74.07,120
20091201|2009-06-30 09:00,30,73.7,73.75,72.9,72.92,320
20091201|2009-06-30 09:30,30,72.94,72.94,71.9,72.46,183
20091201|2009-06-30 10:00,30,72.54,72.56,72.05,72.26,266
20091201|2009-06-30 10:30,30,72.25,72.25,71.97,72.23,40
20091201|2009-06-30 11:00,30,72.26,72.51,72.25,72.51,14
20091201|2009-06-30 11:30,30,72.46,72.46,72.3,72.32,11
20091201|2009-06-30 12:00,30,72.25,72.25,71.98,72.09,37
20091201|2009-06-30 12:30,30,71.78,72.14,71.75,72.03,15
20091201|2009-06-30 13:00,30,71.9,72.78,71.9,72.78,165
20091201|2009-06-30 13:30,30,72.61,72.67,72.61,72.67,33
20091201|2009-06-30 23:30,1,73.2,73.2,73.2,73.2,7
20091201|2009-07-01 00:00,1,73.15,73.15,73.15,73.15,10
20091201|2009-07-01 01:30,1,73.1,73.1,73.09,73.09,3
20091201|2009-07-01 02:30,1,74,74.01,73.91,73.91,50
20091201|2009-07-01 03:00,1,73.68,73.68,73.68,73.68,2
20091201|2009-07-01 04:00,1,73.87,73.87,73.87,73.87,10
20091201|2009-07-01 05:00,1,73.84,73.87,73.82,73.85,5
20091201|2009-07-01 05:30,1,73.9,74.06,73.9,74.06,45
20091201|2009-07-01 06:00,1,74.04,74.04,73.65,73.69,42
20091201|2009-07-01 06:30,1,73.82,73.9,73.68,73.68,6
20091201|2009-07-01 07:00,1,73.68,73.92,73.66,73.92,54
20091201|2009-07-01 07:30,1,74.05,74.14,73.95,74.14,119
20091201|2009-07-01 08:00,1,74.25,74.35,74.17,74.26,134
20091201|2009-07-01 08:30,1,74.22,74.24,74.22,74.24,15
20091201|2009-07-01 09:00,1,74.21,74.38,74.05,74.35,46
20091201|2009-07-01 09:30,1,74.06,74.14,72.92,73.1,122
20091201|2009-07-01 10:00,1,73.14,73.3,72.54,72.57,219
20091201|2009-07-01 10:30,1,72.65,72.65,72.03,72.45,157
20091201|2009-07-01 11:00,1,72.47,72.58,72.21,72.21,40
20091201|2009-07-01 11:30,1,72.4,72.47,72.02,72.02,11
20091201|2009-07-01 12:00,1,71.91,72.22,71.65,71.72,51
20091201|2009-07-01 12:30,1,71.75,72.01,71.62,72.01,15
20091201|2009-07-01 13:00,1,72.1,72.43,71.7,72.43,28
20091201|2009-07-01 13:30,1,72.32,72.39,72.23,72.23,27
20091201|2009-07-01 14:00,1,72.31,72.31,72.19,72.19,5
20091201|2009-07-01 15:30,1,72.21,72.36,72.21,72.36,49
20091201|2009-07-02 02:00,2,72.25,72.25,72.25,72.25,1
20091201|2009-07-02 03:00,2,71.63,71.63,71.19,71.19,20
20091201|2009-07-02 03:30,2,71.38,71.44,71.38,71.44,9
20091201|2009-07-02 04:30,2,71.09,71.22,71.09,71.21,8
20091201|2009-07-02 05:00,2,71.14,71.19,71.13,71.13,18
20091201|2009-07-02 05:30,2,70.89,70.89,70.77,70.77,10
20091201|2009-07-02 06:00,2,70.83,70.85,70.83,70.85,100
20091201|2009-07-02 06:30,2,71.1,71.1,71.1,71.1,50
20091201|2009-07-02 07:00,2,71.39,71.49,71.38,71.49,16
20091201|2009-07-02 07:30,2,70.9,71.1,70.89,70.97,29
20091201|2009-07-02 08:00,2,70.69,70.69,70.16,70.16,351
20091201|2009-07-02 08:30,2,70.17,70.17,69.9,69.9,16
20091201|2009-07-02 09:00,2,69.9,70,69.82,69.82,68
20091201|2009-07-02 09:30,2,69.97,70.32,69.93,70.23,47
20091201|2009-07-02 10:00,2,70.23,70.45,70.14,70.2,56
20091201|2009-07-02 10:30,2,70.09,70.16,69.99,70.15,124
20091201|2009-07-02 11:00,2,70.15,70.39,70.12,70.27,82
20091201|2009-07-02 11:30,2,70.17,70.19,70.17,70.19,13
20091201|2009-07-02 12:00,2,70.25,70.44,70.21,70.38,21
20091201|2009-07-02 12:30,2,70.41,70.41,70.24,70.29,21
20091201|2009-07-02 13:00,2,70.32,70.33,69.89,70.12,75
20091201|2009-07-02 13:30,2,70.1,70.1,69.97,69.98,92
20091201|2009-07-02 14:00,2,69.98,70.03,69.98,70.03,15
20091201|2009-07-03 02:00,3,70.5,70.52,70.5,70.52,3
20091201|2009-07-03 02:30,3,70.36,70.36,70.25,70.25,2
20091201|2009-07-03 03:00,3,69.87,69.87,69.87,69.87,1
20091201|2009-07-03 03:30,3,69.92,69.93,69.91,69.91,7
20091201|2009-07-03 04:30,3,69.81,69.81,69.81,69.81,4
20091201|2009-07-03 05:00,3,69.99,69.99,69.99,69.99,4
20091201|2009-07-03 06:00,3,70.12,70.12,70.12,70.12,1
20091201|2009-07-03 06:30,3,70.17,70.17,70.1,70.1,5
20091201|2009-07-03 08:00,3,69.93,69.93,69.9,69.9,11
20091201|2009-07-03 08:30,3,69.97,69.97,69.97,69.97,1
20091201|2009-07-03 09:00,3,69.9,69.95,69.9,69.95,2
20091201|2009-07-03 10:00,3,69.4,69.4,69.39,69.39,52
20091201|2009-07-03 11:00,3,69.47,69.5,69.47,69.5,47
20091201|2009-07-03 11:30,3,69.1,69.1,69.1,69.1,1
20091201|2009-07-06 01:30,6,68.11,68.11,68.11,68.11,1
20091201|2009-07-06 02:00,6,68.22,68.22,68.22,68.22,1
20091201|2009-07-06 02:30,6,67.67,67.84,67.67,67.73,18
20091201|2009-07-06 03:00,6,67.47,67.6,67.45,67.6,16
20091201|2009-07-06 03:30,6,67.6,67.74,67.55,67.74,25
20091201|2009-07-06 04:00,6,67.75,67.9,67.75,67.9,122
20091201|2009-07-06 04:30,6,67.42,67.44,67.42,67.43,8
20091201|2009-07-06 05:00,6,67.41,67.41,67.25,67.25,13
20091201|2009-07-06 05:30,6,67.25,67.3,67.22,67.3,43
20091201|2009-07-06 06:00,6,67.28,67.3,67.25,67.25,27
20091201|2009-07-06 06:30,6,67.28,67.28,66.95,67.1,19
20091201|2009-07-06 07:00,6,67.28,67.47,67.15,67.45,111
20091201|2009-07-06 07:30,6,67.55,67.58,67.38,67.53,50
20091201|2009-07-06 08:00,6,67.43,67.43,67.07,67.4,104
20091201|2009-07-06 08:30,6,67.26,67.64,66.98,67.52,175
20091201|2009-07-06 09:00,6,67.82,68.01,67.45,67.55,128
20091201|2009-07-06 09:30,6,67.54,67.66,67.4,67.46,30
20091201|2009-07-06 10:00,6,67.45,67.7,67.37,67.41,116
20091201|2009-07-06 10:30,6,67.41,67.77,67.39,67.59,183
20091201|2009-07-06 11:00,6,67.69,67.97,67.67,67.84,169
20091201|2009-07-06 11:30,6,67.77,67.77,67.54,67.6,23
20091201|2009-07-06 12:00,6,67.54,67.84,67.54,67.74,31
20091201|2009-07-06 12:30,6,67.71,67.71,67.24,67.4,110
20091201|2009-07-06 13:00,6,67.26,67.57,67.26,67.45,191
20091201|2009-07-06 13:30,6,67.44,67.46,67.43,67.44,68
20091201|2009-07-06 14:00,6,67.44,67.47,67.41,67.47,8
20091201|2009-07-06 14:30,6,67.42,67.43,67.42,67.43,4
20091201|2009-07-06 15:30,6,67.6,67.6,67.52,67.52,100
20091201|2009-07-07 01:30,7,67.35,67.35,67.35,67.35,2
20091201|2009-07-07 02:00,7,67.07,67.11,67.02,67.11,6
20091201|2009-07-07 02:30,7,67.1,67.27,67.07,67.27,19
20091201|2009-07-07 03:00,7,67,67.22,66.99,67.21,29
20091201|2009-07-07 03:30,7,67.34,68.2,67.34,68.06,85
20091201|2009-07-07 04:00,7,68.01,68.01,67.68,67.83,10
20091201|2009-07-07 04:30,7,67.67,67.68,67.42,67.68,20
20091201|2009-07-07 05:00,7,67.76,67.77,67.72,67.73,18
20091201|2009-07-07 05:30,7,67.79,68.17,67.79,68.17,21
20091201|2009-07-07 06:00,7,68.22,68.27,67.99,68.12,24
20091201|2009-07-07 06:30,7,67.92,67.92,67.92,67.92,1
20091201|2009-07-07 07:00,7,67.79,67.91,67.73,67.73,15
20091201|2009-07-07 07:30,7,67.92,67.99,67.78,67.78,23
20091201|2009-07-07 08:00,7,67.53,67.54,67.17,67.28,88
20091201|2009-07-07 08:30,7,67.28,67.31,66.59,66.59,43
20091201|2009-07-07 09:00,7,66.55,66.75,66.19,66.56,231
20091201|2009-07-07 09:30,7,66.59,66.86,66.34,66.51,97
20091201|2009-07-07 10:00,7,66.49,66.57,66.27,66.28,87
20091201|2009-07-07 10:30,7,66.2,66.3,66.08,66.3,169
20091201|2009-07-07 11:00,7,66.27,66.43,66.22,66.35,59
20091201|2009-07-07 11:30,7,66.27,66.28,65.97,66.23,67
20091201|2009-07-07 12:00,7,66.36,66.67,66.36,66.67,42
20091201|2009-07-07 12:30,7,66.6,66.6,66.44,66.57,37
20091201|2009-07-07 13:00,7,66.37,66.64,66.33,66.4,79
20091201|2009-07-07 13:30,7,66.4,66.4,66.19,66.25,13
20091201|2009-07-07 14:00,7,66.09,66.09,66.04,66.04,50
20091201|2009-07-07 15:30,7,66.08,66.08,65.91,65.91,75
20091201|2009-07-08 02:30,8,65.76,65.8,65.76,65.76,4
20091201|2009-07-08 03:00,8,65.66,65.73,65.63,65.67,17
20091201|2009-07-08 03:30,8,65.67,65.84,65.67,65.84,6
20091201|2009-07-08 04:00,8,65.95,65.95,65.95,65.95,4
20091201|2009-07-08 04:30,8,65.89,66.01,65.89,66.01,29
20091201|2009-07-08 05:00,8,66.09,66.26,66.09,66.26,19
20091201|2009-07-08 05:30,8,66.11,66.11,66.11,66.11,1
20091201|2009-07-08 06:00,8,66.19,66.19,66.19,66.19,1
20091201|2009-07-08 06:30,8,66.1,66.1,65.95,65.95,5
20091201|2009-07-08 07:00,8,65.96,65.96,65.6,65.6,3
20091201|2009-07-08 07:30,8,65.63,65.63,65.35,65.42,67
20091201|2009-07-08 08:00,8,65.55,65.79,65.5,65.73,38
20091201|2009-07-08 08:30,8,65.68,65.72,65.57,65.6,73
20091201|2009-07-08 09:00,8,65.68,65.7,65.6,65.69,87
20091201|2009-07-08 09:30,8,65.56,65.56,65.04,65.18,402
20091201|2009-07-08 10:00,8,65.25,65.29,64.54,64.54,367
20091201|2009-07-08 10:30,8,64.51,64.58,64.38,64.43,253
20091201|2009-07-08 11:00,8,64.46,64.64,63.98,64.01,161
20091201|2009-07-08 11:30,8,64.05,64.42,64.05,64.34,98
20091201|2009-07-08 12:00,8,64.44,64.83,64.38,64.83,58
20091201|2009-07-08 12:30,8,64.83,64.93,64.53,64.69,109
20091201|2009-07-08 13:00,8,64.74,64.74,63.9,63.97,158
20091201|2009-07-08 13:30,8,63.99,63.99,63.92,63.92,14
20091201|2009-07-08 14:30,8,64.04,64.2,64.04,64.05,19
20091201|2009-07-08 15:30,8,64.16,64.16,64.15,64.15,10
20091201|2009-07-09 02:00,9,64.54,64.67,64.54,64.67,3
20091201|2009-07-09 02:30,9,64.7,64.95,64.7,64.95,54
20091201|2009-07-09 03:00,9,64.92,65.05,64.92,65.05,47
20091201|2009-07-09 03:30,9,64.99,65.13,64.94,64.98,25
20091201|2009-07-09 04:00,9,64.97,64.97,64.97,64.97,1
20091201|2009-07-09 04:30,9,64.98,65.27,64.98,65.2,16
20091201|2009-07-09 05:00,9,65.18,65.25,65.16,65.16,66
20091201|2009-07-09 05:30,9,65.11,65.11,65.1,65.11,3
20091201|2009-07-09 06:00,9,64.79,64.9,64.79,64.9,3
20091201|2009-07-09 06:30,9,64.8,65.04,64.8,64.95,19
20091201|2009-07-09 07:00,9,65,65,65,65,1
20091201|2009-07-09 07:30,9,65.17,65.28,65.04,65.28,19
20091201|2009-07-09 08:00,9,65.19,65.2,64.5,64.5,245
20091201|2009-07-09 08:30,9,64.73,64.74,64.08,64.3,174
20091201|2009-07-09 09:00,9,64.17,64.31,63.83,63.83,35
20091201|2009-07-09 09:30,9,63.75,63.98,63.75,63.97,29
20091201|2009-07-09 10:00,9,63.81,63.83,63.29,63.74,137
20091201|2009-07-09 10:30,9,63.65,64.52,63.65,63.97,86
20091201|2009-07-09 11:00,9,63.82,64.5,63.81,64.5,74
20091201|2009-07-09 11:30,9,64.45,64.45,63.92,63.92,26
20091201|2009-07-09 12:00,9,64.24,64.24,63.84,63.93,35
20091201|2009-07-09 12:30,9,63.96,64.16,63.79,63.79,130
20091201|2009-07-09 13:00,9,64.16,64.47,64.14,64.45,51
20091201|2009-07-09 13:30,9,64.4,64.41,64.31,64.31,5
20091201|2009-07-09 14:00,9,64.4,64.4,64.4,64.4,1
20091201|2009-07-09 14:30,9,64.4,64.4,64.4,64.4,9
20091201|2009-07-09 15:00,9,64.45,64.45,64.45,64.45,5
20091201|2009-07-10 02:30,10,63.59,63.74,63.59,63.66,14
20091201|2009-07-10 03:00,10,63.7,63.99,63.7,63.77,17
20091201|2009-07-10 03:30,10,63.97,64.27,63.94,64.13,74
20091201|2009-07-10 04:00,10,64.1,64.1,63.9,63.93,48
20091201|2009-07-10 04:30,10,63.76,63.78,63.51,63.51,27
20091201|2009-07-10 05:00,10,63.63,63.63,63.53,63.58,41
20091201|2009-07-10 05:30,10,63.69,63.69,63.69,63.69,5
20091201|2009-07-10 06:00,10,63.55,63.6,63.52,63.6,17
20091201|2009-07-10 06:30,10,63.6,63.63,63.23,63.23,56
20091201|2009-07-10 07:00,10,63.25,63.26,62.84,62.84,194
20091201|2009-07-10 07:30,10,62.89,63.16,62.88,63.16,283
20091201|2009-07-10 08:00,10,63.02,63.29,62.83,63.26,101
20091201|2009-07-10 08:30,10,63.31,63.63,63.15,63.23,289
20091201|2009-07-10 09:00,10,63.16,63.59,63.09,63.47,43
20091201|2009-07-10 09:30,10,63.5,63.5,63.26,63.26,29
20091201|2009-07-10 10:00,10,63.17,63.17,62.87,62.87,109
20091201|2009-07-10 10:30,10,62.89,63.07,62.77,63.04,287
20091201|2009-07-10 11:00,10,63,63.26,62.98,63.09,152
20091201|2009-07-10 11:30,10,63.06,63.38,63.06,63.38,61
20091201|2009-07-10 12:00,10,63.39,63.7,63.36,63.37,211
20091201|2009-07-10 12:30,10,63.48,63.6,63.48,63.54,30
20091201|2009-07-10 13:00,10,63.55,63.94,63.46,63.7,142
20091201|2009-07-10 13:30,10,63.62,63.64,63.59,63.63,141
20091201|2009-07-10 14:00,10,63.61,63.61,63.61,63.61,9
20091201|2009-07-10 14:30,10,63.61,63.61,63.61,63.61,10
20091201|2009-07-10 15:00,10,63.61,63.61,63.61,63.61,2
20091201|2009-07-10 15:30,10,63.61,63.61,63.61,63.61,58
20091201|2009-07-13 01:00,13,62.85,62.85,62.85,62.85,5
20091201|2009-07-13 02:00,13,62.96,63.28,62.96,63.17,9
20091201|2009-07-13 03:00,13,63.26,63.26,63.19,63.2,8
20091201|2009-07-13 03:30,13,63.04,63.04,62.98,62.98,3
20091201|2009-07-13 04:00,13,63.33,63.33,63.13,63.13,2
20091201|2009-07-13 04:30,13,63.49,63.59,63.4,63.4,11
20091201|2009-07-13 05:30,13,63.66,63.66,63.66,63.66,1
20091201|2009-07-13 06:00,13,63.43,63.63,63.43,63.63,5
20091201|2009-07-13 06:30,13,63.66,63.66,63.51,63.57,21
20091201|2009-07-13 07:00,13,63.57,64.13,63.56,64.09,64
20091201|2009-07-13 07:30,13,64.1,64.26,63.81,63.96,22
20091201|2009-07-13 08:00,13,63.46,63.46,62.95,62.98,79
20091201|2009-07-13 08:30,13,63.14,63.4,62.41,62.49,119
20091201|2009-07-13 09:00,13,62.52,62.52,62.21,62.51,118
20091201|2009-07-13 09:30,13,62.71,62.92,62.59,62.9,205
20091201|2009-07-13 10:00,13,62.91,62.94,62.32,62.32,190
20091201|2009-07-13 10:30,13,62.58,63,62.53,62.81,21
20091201|2009-07-13 11:00,13,62.78,62.8,62.54,62.54,5
20091201|2009-07-13 11:30,13,62.94,63,62.79,62.82,22
20091201|2009-07-13 12:00,13,62.95,63.56,62.95,63.56,44
20091201|2009-07-13 12:30,13,63.5,63.5,63.01,63.1,47
20091201|2009-07-13 13:00,13,62.93,63.49,62.8,63.49,83
20091201|2009-07-13 13:30,13,63.4,63.4,63.36,63.36,9
20091201|2009-07-13 14:00,13,63.42,63.46,63.34,63.36,35
20091201|2009-07-13 14:30,13,63.46,63.67,63.46,63.65,5
20091201|2009-07-14 01:30,14,63.93,63.93,63.93,63.93,1
20091201|2009-07-14 02:00,14,63.85,63.96,63.85,63.96,4
20091201|2009-07-14 02:30,14,64.06,64.08,64.05,64.06,10
20091201|2009-07-14 03:00,14,64.14,64.3,64.14,64.3,52
20091201|2009-07-14 03:30,14,64.4,64.46,64.27,64.27,5
20091201|2009-07-14 04:00,14,64.19,64.25,64.1,64.25,15
20091201|2009-07-14 04:30,14,64.2,64.2,64,64,7
20091201|2009-07-14 05:00,14,64.11,64.11,64.09,64.09,3
20091201|2009-07-14 05:30,14,64.14,64.27,64.14,64.27,3
20091201|2009-07-14 06:00,14,64.32,64.34,64.28,64.29,9
20091201|2009-07-14 06:30,14,64.35,64.64,64.35,64.53,10
20091201|2009-07-14 07:00,14,64.64,64.79,64.47,64.47,62
20091201|2009-07-14 07:30,14,64.43,64.58,64.11,64.39,28
20091201|2009-07-14 08:00,14,64.11,64.92,63.96,64.42,22
20091201|2009-07-14 08:30,14,64.38,64.56,64.07,64.3,67
20091201|2009-07-14 09:00,14,64.3,64.39,63.96,63.96,49
20091201|2009-07-14 09:30,14,64.07,64.08,63.39,63.61,210
20091201|2009-07-14 10:00,14,63.59,63.73,63.42,63.72,18
20091201|2009-07-14 10:30,14,63.64,63.72,63.64,63.65,34
20091201|2009-07-14 11:00,14,63.81,63.82,63.55,63.55,15
20091201|2009-07-14 11:30,14,63.68,63.69,63.09,63.3,82
20091201|2009-07-14 12:00,14,63.26,63.26,62.99,63.12,15
20091201|2009-07-14 12:30,14,63.29,63.42,63.27,63.27,9
20091201|2009-07-14 13:00,14,63.31,63.57,62.99,63.25,58
20091201|2009-07-14 13:30,14,63.17,63.2,63.14,63.2,230
20091201|2009-07-14 14:00,14,63.25,63.25,63.25,63.25,7
20091201|2009-07-15 02:00,15,64.31,64.34,64.29,64.29,4
20091201|2009-07-15 02:30,15,64.46,64.46,64.46,64.46,4
20091201|2009-07-15 03:00,15,64.47,64.47,64.47,64.47,1
20091201|2009-07-15 03:30,15,64.25,64.26,64.15,64.26,32
20091201|2009-07-15 04:00,15,64.24,64.54,64.24,64.54,10
20091201|2009-07-15 04:30,15,64.44,64.44,64.36,64.43,25
20091201|2009-07-15 05:00,15,64.44,64.46,64.34,64.35,39
20091201|2009-07-15 05:30,15,64.31,64.48,64.29,64.48,33
20091201|2009-07-15 06:00,15,64.55,64.55,64.35,64.44,58
20091201|2009-07-15 06:30,15,64.5,64.5,64.5,64.5,1
20091201|2009-07-15 07:00,15,64.34,64.35,64.34,64.34,3
20091201|2009-07-15 07:30,15,64.53,65.1,64.42,64.98,166
20091201|2009-07-15 08:00,15,64.89,65.05,64.73,64.9,143
20091201|2009-07-15 08:30,15,64.68,64.86,64.68,64.82,11
20091201|2009-07-15 09:00,15,64.82,64.82,64.67,64.81,50
20091201|2009-07-15 09:30,15,64.84,65.04,64.38,64.55,182
20091201|2009-07-15 10:00,15,64.6,64.96,64.6,64.8,35
20091201|2009-07-15 10:30,15,64.88,65.49,64.77,65.45,82
20091201|2009-07-15 11:00,15,65.32,65.37,65.05,65.33,182
20091201|2009-07-15 11:30,15,65.33,65.87,65.33,65.85,102
20091201|2009-07-15 12:00,15,65.6,65.98,65.6,65.82,127
20091201|2009-07-15 12:30,15,65.88,66.03,65.74,65.74,20
20091201|2009-07-15 13:00,15,65.68,65.99,65.58,65.75,230
20091201|2009-07-15 13:30,15,65.75,66.13,65.74,66.1,106
20091201|2009-07-15 14:00,15,66.06,66.06,66.06,66.06,1
20091201|2009-07-15 14:30,15,65.98,65.98,65.98,65.98,1
20091201|2009-07-16 02:00,16,65.77,65.77,65.75,65.75,2
20091201|2009-07-16 02:30,16,65.91,65.91,65.7,65.7,10
20091201|2009-07-16 03:00,16,65.49,65.49,65.49,65.49,1
20091201|2009-07-16 03:30,16,65.52,65.52,65.52,65.52,1
20091201|2009-07-16 04:00,16,65.27,65.34,65.1,65.16,91
20091201|2009-07-16 04:30,16,65.13,65.36,65.13,65.26,68
20091201|2009-07-16 05:00,16,65.23,65.24,65.23,65.24,3
20091201|2009-07-16 05:30,16,65.24,65.55,65.24,65.49,22
20091201|2009-07-16 06:00,16,65.29,65.52,65.29,65.52,5
20091201|2009-07-16 06:30,16,65.54,65.78,65.54,65.78,3
20091201|2009-07-16 07:00,16,65.68,65.7,65.42,65.42,10
20091201|2009-07-16 07:30,16,65.62,65.75,65.39,65.6,221
20091201|2009-07-16 08:00,16,65.45,65.45,65.05,65.15,53
20091201|2009-07-16 08:30,16,65.3,65.88,65.24,65.88,759
20091201|2009-07-16 09:00,16,65.88,65.88,65.48,65.73,457
20091201|2009-07-16 09:30,16,65.83,66.25,65.83,66.23,739
20091201|2009-07-16 10:00,16,66.21,66.43,66,66,699
20091201|2009-07-16 10:30,16,65.84,66.13,65.74,66.13,166
20091201|2009-07-16 11:00,16,66.12,66.12,65.63,65.63,199
20091201|2009-07-16 11:30,16,65.7,65.8,65.67,65.68,160
20091201|2009-07-16 12:00,16,65.61,65.61,65.4,65.43,121
20091201|2009-07-16 12:30,16,65.47,65.79,65.44,65.74,117
20091201|2009-07-16 13:00,16,65.79,66.56,65.79,66.52,463
20091201|2009-07-16 13:30,16,66.53,66.58,66.4,66.57,121
20091201|2009-07-16 14:00,16,66.44,66.46,66.44,66.44,23
20091201|2009-07-16 14:30,16,66.43,66.45,66.41,66.44,36
20091201|2009-07-17 02:00,17,65.97,65.97,65.97,65.97,6
20091201|2009-07-17 02:30,17,66,66,66,66,1
20091201|2009-07-17 03:00,17,65.97,66.15,65.97,66.09,13
20091201|2009-07-17 03:30,17,66.19,66.2,65.91,65.91,45
20091201|2009-07-17 04:00,17,66.11,66.11,66.11,66.11,1
20091201|2009-07-17 06:00,17,66.47,66.47,66.19,66.19,27
20091201|2009-07-17 06:30,17,66.04,66.1,66.04,66.1,8
20091201|2009-07-17 07:00,17,66.09,66.09,65.62,65.64,23
20091201|2009-07-17 07:30,17,66.05,66.11,65.82,65.9,84
20091201|2009-07-17 08:00,17,66.21,67.16,66.21,67.09,168
20091201|2009-07-17 08:30,17,67.09,67.8,67.09,67.8,269
20091201|2009-07-17 09:00,17,67.81,68.14,67.59,68.05,102
20091201|2009-07-17 09:30,17,68.06,68.06,67.46,67.63,422
20091201|2009-07-17 10:00,17,67.61,67.88,67.57,67.72,73
20091201|2009-07-17 10:30,17,67.53,67.64,67.37,67.37,77
20091201|2009-07-17 11:00,17,67.8,68.04,67.8,67.96,102
20091201|2009-07-17 11:30,17,67.88,68.39,67.85,68.27,114
20091201|2009-07-17 12:00,17,68.26,68.42,68.12,68.27,179
20091201|2009-07-17 12:30,17,68.34,68.4,68.15,68.18,18
20091201|2009-07-17 13:00,17,68.21,68.32,67.82,67.98,611
20091201|2009-07-17 13:30,17,68,68,67.9,67.9,42
20091201|2009-07-17 14:00,17,67.85,67.85,67.85,67.85,2
20091201|2009-07-17 14:30,17,67.85,67.85,67.74,67.74,16
20091201|2009-07-17 15:00,17,67.7,67.7,67.7,67.7,8
20091201|2009-07-20 02:30,20,68.73,68.85,68.73,68.85,5
20091201|2009-07-20 03:00,20,68.9,68.9,68.86,68.86,51
20091201|2009-07-20 03:30,20,68.96,68.99,68.92,68.99,73
20091201|2009-07-20 04:00,20,68.93,68.93,68.92,68.93,21
20091201|2009-07-20 04:30,20,68.97,68.97,68.97,68.97,4
20091201|2009-07-20 05:00,20,68.98,69.28,68.97,69.28,50
20091201|2009-07-20 05:30,20,69.22,69.22,69.14,69.15,4
20091201|2009-07-20 06:00,20,69.15,69.27,69.14,69.2,41
20091201|2009-07-20 06:30,20,69.16,69.18,69,69,33
20091201|2009-07-20 07:00,20,69.01,69.01,68.75,68.8,93
20091201|2009-07-20 07:30,20,69,69,68.67,68.96,12
20091201|2009-07-20 08:00,20,68.91,69,68.68,68.74,163
20091201|2009-07-20 08:30,20,68.85,69.12,68.75,68.8,181
20091201|2009-07-20 09:00,20,68.9,69.05,68.82,68.88,30
20091201|2009-07-20 09:30,20,68.67,68.73,68.37,68.4,72
20091201|2009-07-20 10:00,20,68.28,68.52,68.2,68.52,113
20091201|2009-07-20 10:30,20,68.63,68.74,68.55,68.71,204
20091201|2009-07-20 11:00,20,68.58,68.95,68.55,68.82,139
20091201|2009-07-20 11:30,20,68.84,69.12,68.79,69.04,56
20091201|2009-07-20 12:00,20,68.84,69,68.82,69,7
20091201|2009-07-20 12:30,20,68.85,69.17,68.63,69.17,83
20091201|2009-07-20 13:00,20,69.2,69.41,69.04,69.09,381
20091201|2009-07-20 13:30,20,69.14,69.16,69.03,69.03,46
20091201|2009-07-20 14:00,20,69.06,69.08,69.06,69.08,9
20091201|2009-07-20 15:00,20,69.07,69.1,69.07,69.1,33
20091201|2009-07-21 01:00,21,68.6,68.6,68.6,68.6,5
20091201|2009-07-21 01:30,21,68.34,68.34,68.26,68.27,3
20091201|2009-07-21 02:00,21,68.57,68.62,68.55,68.61,8
20091201|2009-07-21 02:30,21,68.68,68.77,68.68,68.72,5
20091201|2009-07-21 03:30,21,68.75,68.87,68.75,68.87,28
20091201|2009-07-21 05:00,21,69.03,69.18,69.03,69.14,33
20091201|2009-07-21 05:30,21,69.01,69.15,68.93,69.15,25
20091201|2009-07-21 06:00,21,69.07,69.16,68.98,69.13,23
20091201|2009-07-21 06:30,21,69.26,69.51,69.24,69.51,11
20091201|2009-07-21 07:00,21,69.79,69.86,69.58,69.86,14
20091201|2009-07-21 07:30,21,69.93,69.93,69.68,69.86,149
20091201|2009-07-21 08:00,21,69.9,70.36,69.75,69.95,684
20091201|2009-07-21 08:30,21,70.12,70.14,69.46,69.77,152
20091201|2009-07-21 09:00,21,69.57,69.65,69.24,69.59,173
20091201|2009-07-21 09:30,21,69.64,69.73,69.47,69.61,161
20091201|2009-07-21 10:00,21,69.52,69.7,69.5,69.64,199
20091201|2009-07-21 10:30,21,69.6,69.65,69,69,360
20091201|2009-07-21 11:00,21,68.89,69.25,68.85,69.25,164
20091201|2009-07-21 11:30,21,69.14,69.33,69.09,69.14,38
20091201|2009-07-21 12:00,21,69.05,69.05,68.47,68.88,375
20091201|2009-07-21 12:30,21,68.6,68.96,68.6,68.96,60
20091201|2009-07-21 13:00,21,68.96,69.47,68.96,69.28,173
20091201|2009-07-21 13:30,21,69.25,69.25,69.2,69.2,60
20091201|2009-07-21 14:00,21,69.22,69.28,69.22,69.23,3
20091201|2009-07-21 15:30,21,68.85,68.85,68.85,68.85,50
20091201|2009-07-21 22:30,22,68.98,68.98,68.98,68.98,1
20091201|2009-07-22 01:30,22,69.04,69.04,69.04,69.04,1
20091201|2009-07-22 02:00,22,68.89,68.93,68.72,68.72,3
20091201|2009-07-22 02:30,22,68.7,68.7,68.57,68.57,12
20091201|2009-07-22 03:00,22,68.77,68.78,68.77,68.78,2
20091201|2009-07-22 03:30,22,68.77,68.77,68.49,68.49,2
20091201|2009-07-22 04:00,22,68.52,68.52,68.41,68.41,7
20091201|2009-07-22 06:00,22,68.91,69.01,68.91,68.97,28
20091201|2009-07-22 06:30,22,68.99,69.08,68.86,68.87,38
20091201|2009-07-22 07:00,22,68.92,68.92,68.49,68.6,108
20091201|2009-07-22 07:30,22,68.6,68.6,67.97,68.34,68
20091201|2009-07-22 08:00,22,68.66,68.72,68.03,68.03,38
20091201|2009-07-22 08:30,22,68.05,68.67,67.95,68.67,414
20091201|2009-07-22 09:00,22,68.74,68.85,68.19,68.31,310
20091201|2009-07-22 09:30,22,68.43,69.26,68.4,69.14,272
20091201|2009-07-22 10:00,22,69.1,69.6,69.1,69.17,454
20091201|2009-07-22 10:30,22,69.02,69.37,68.94,69.08,84
20091201|2009-07-22 11:00,22,69.1,69.78,68.95,69.69,519
20091201|2009-07-22 11:30,22,69.71,69.86,69.46,69.5,264
20091201|2009-07-22 12:00,22,69.51,69.9,69.43,69.51,215
20091201|2009-07-22 12:30,22,69.5,69.9,69.43,69.9,117
20091201|2009-07-22 13:00,22,69.9,69.93,69.3,69.8,343
20091201|2009-07-22 13:30,22,69.73,69.73,69.62,69.67,59
20091201|2009-07-22 14:00,22,69.66,69.66,69.66,69.66,1
20091201|2009-07-22 14:30,22,69.67,69.67,69.67,69.67,1
20091201|2009-07-22 15:30,22,69.65,69.65,69.62,69.62,8
20091201|2009-07-23 01:00,23,69.85,69.85,69.85,69.85,5
20091201|2009-07-23 03:00,23,69.81,69.94,69.81,69.86,84
20091201|2009-07-23 03:30,23,69.86,69.95,69.79,69.93,190
20091201|2009-07-23 04:00,23,69.89,69.89,69.84,69.84,10
20091201|2009-07-23 04:30,23,69.83,69.83,69.64,69.73,63
20091201|2009-07-23 05:00,23,69.76,69.88,69.58,69.59,34
20091201|2009-07-23 05:30,23,69.53,69.62,69.5,69.5,33
20091201|2009-07-23 06:00,23,69.6,69.72,69.6,69.72,54
20091201|2009-07-23 06:30,23,69.84,69.94,69.73,69.76,115
20091201|2009-07-23 07:00,23,69.87,70,69.81,69.81,44
20091201|2009-07-23 07:30,23,69.89,70.18,69.83,69.94,275
20091201|2009-07-23 08:00,23,70.09,70.23,69.48,69.62,333
20091201|2009-07-23 08:30,23,69.51,70.01,69.47,70.01,258
20091201|2009-07-23 09:00,23,69.92,70.87,69.83,70.67,329
20091201|2009-07-23 09:30,23,70.69,71.01,70.53,70.77,241
20091201|2009-07-23 10:00,23,70.73,71.3,70.72,71.3,423
20091201|2009-07-23 10:30,23,71.23,71.5,71.08,71.36,479
20091201|2009-07-23 11:00,23,71.39,71.84,71.38,71.61,316
20091201|2009-07-23 11:30,23,71.71,71.8,71.45,71.57,226
20091201|2009-07-23 12:00,23,71.64,71.68,71.29,71.62,431
20091201|2009-07-23 12:30,23,71.55,71.9,71.34,71.5,288
20091201|2009-07-23 13:00,23,71.38,71.65,71.26,71.45,292
20091201|2009-07-23 13:30,23,71.48,71.48,71.44,71.45,22
20091201|2009-07-23 14:00,23,71.48,71.55,71.48,71.55,124
20091201|2009-07-23 14:30,23,71.51,71.51,71.46,71.5,48
20091201|2009-07-23 15:00,23,71.49,71.49,71.16,71.16,17
20091201|2009-07-23 15:30,23,71.1,71.1,71.1,71.1,10
20091201|2009-07-23 16:00,23,71.05,71.05,71.05,71.05,25
20091201|2009-07-23 20:00,24,70.86,70.86,70.86,70.86,13
20091201|2009-07-23 20:30,24,70.86,70.86,70.86,70.86,2
20091201|2009-07-24 01:30,24,71.44,71.44,71.44,71.44,1
20091201|2009-07-24 02:00,24,71.41,71.41,71.41,71.41,1
20091201|2009-07-24 03:00,24,71.63,72.05,71.63,71.93,10
20091201|2009-07-24 03:30,24,71.97,71.97,71.92,71.92,2
20091201|2009-07-24 04:00,24,72.03,72.03,71.7,71.7,26
20091201|2009-07-24 04:30,24,71.64,71.75,71.64,71.75,11
20091201|2009-07-24 05:00,24,71.78,72.05,71.77,71.9,43
20091201|2009-07-24 05:30,24,71.75,71.8,71.75,71.8,2
20091201|2009-07-24 06:00,24,71.85,71.88,71.7,71.7,11
20091201|2009-07-24 06:30,24,71.62,71.62,71.18,71.38,6
20091201|2009-07-24 07:00,24,71.4,71.4,71.4,71.4,1
20091201|2009-07-24 07:30,24,71.71,71.71,71.67,71.67,7
20091201|2009-07-24 08:00,24,71.57,71.7,71.53,71.67,28
20091201|2009-07-24 08:30,24,71.65,72.06,71.6,71.62,100
20091201|2009-07-24 09:00,24,71.45,71.68,71.34,71.66,91
20091201|2009-07-24 09:30,24,71.6,71.6,71.4,71.5,66
20091201|2009-07-24 10:00,24,71.81,71.95,71.76,71.79,89
20091201|2009-07-24 10:30,24,71.8,72,71.67,72,97
20091201|2009-07-24 11:00,24,72.03,72.03,71.82,71.82,49
20091201|2009-07-24 11:30,24,71.79,71.94,71.77,71.79,50
20091201|2009-07-24 12:00,24,71.8,71.95,71.8,71.95,118
20091201|2009-07-24 12:30,24,72.26,72.56,72.26,72.52,127
20091201|2009-07-24 13:00,24,72.55,72.57,72.34,72.5,177
20091201|2009-07-24 13:30,24,72.32,72.32,72.32,72.32,2
20091201|2009-07-24 14:00,24,72.42,72.42,72.42,72.42,2
20091201|2009-07-27 02:00,27,73.15,73.15,73.02,73.06,3
20091201|2009-07-27 02:30,27,72.98,72.98,72.89,72.89,3
20091201|2009-07-27 03:00,27,72.95,72.95,72.89,72.89,50
20091201|2009-07-27 03:30,27,72.89,72.89,72.89,72.89,1
20091201|2009-07-27 04:00,27,72.99,73.01,72.91,72.97,105
20091201|2009-07-27 04:30,27,72.91,73,72.79,72.86,165
20091201|2009-07-27 05:00,27,72.85,72.88,72.82,72.82,102
20091201|2009-07-27 05:30,27,72.78,72.91,72.78,72.79,14
20091201|2009-07-27 06:00,27,72.91,72.95,72.91,72.91,54
20091201|2009-07-27 06:30,27,72.86,72.97,72.79,72.89,13
20091201|2009-07-27 07:00,27,72.69,72.69,72.44,72.47,178
20091201|2009-07-27 07:30,27,72.43,72.71,72.43,72.66,94
20091201|2009-07-27 08:00,27,72.94,73.1,72.63,72.63,172
20091201|2009-07-27 08:30,27,72.71,72.75,72.27,72.5,139
20091201|2009-07-27 09:00,27,72.88,73.03,72.42,72.45,193
20091201|2009-07-27 09:30,27,72.38,72.41,72.06,72.32,179
20091201|2009-07-27 10:00,27,72.44,72.67,72.42,72.51,39
20091201|2009-07-27 11:00,27,72.45,72.68,72.33,72.48,336
20091201|2009-07-27 11:30,27,72.28,72.31,72.05,72.14,418
20091201|2009-07-27 12:00,27,72.13,72.13,71.93,72.05,119
20091201|2009-07-27 12:30,27,72.02,72.39,72.02,72.25,479
20091201|2009-07-27 13:00,27,72.2,72.55,72.1,72.45,244
20091201|2009-07-27 13:30,27,72.42,72.43,72.34,72.41,43
20091201|2009-07-28 02:00,28,72.73,72.73,72.66,72.66,112
20091201|2009-07-28 02:30,28,72.73,72.76,72.7,72.7,25
20091201|2009-07-28 03:00,28,72.66,72.66,72.65,72.65,2
20091201|2009-07-28 03:30,28,72.55,72.55,72.19,72.19,6
20091201|2009-07-28 04:00,28,72.49,72.5,72.46,72.47,21
20091201|2009-07-28 04:30,28,72.55,72.55,72.53,72.53,26
20091201|2009-07-28 05:00,28,72.42,72.46,72.39,72.39,161
20091201|2009-07-28 05:30,28,72.35,72.41,72.35,72.41,6
20091201|2009-07-28 06:00,28,72.08,72.08,72.08,72.08,6
20091201|2009-07-28 06:30,28,72.08,72.08,71.76,71.76,87
20091201|2009-07-28 07:00,28,71.76,71.97,71.75,71.75,110
20091201|2009-07-28 07:30,28,71.87,72.05,71.81,72.05,36
20091201|2009-07-28 08:00,28,72.02,72.13,71.53,71.53,162
20091201|2009-07-28 08:30,28,71.38,71.73,71.38,71.69,82
20091201|2009-07-28 09:00,28,71.87,71.91,70.65,70.74,257
20091201|2009-07-28 09:30,28,70.73,70.99,70.7,70.99,84
20091201|2009-07-28 10:00,28,71.07,71.11,70.77,70.84,281
20091201|2009-07-28 10:30,28,70.81,70.93,70.62,70.93,132
20091201|2009-07-28 11:00,28,70.82,71.07,70.75,71,215
20091201|2009-07-28 11:30,28,71.02,71.21,70.87,71,122
20091201|2009-07-28 12:00,28,70.92,71.11,70.8,70.96,31
20091201|2009-07-28 12:30,28,71.01,71.35,71.01,71.35,65
20091201|2009-07-28 13:00,28,71.28,71.5,71.13,71.41,129
20091201|2009-07-28 13:30,28,71.45,71.47,71.36,71.36,30
20091201|2009-07-28 14:30,28,71.48,71.5,71.48,71.5,5
20091201|2009-07-28 15:00,28,71.44,71.44,71.4,71.4,35
20091201|2009-07-28 15:30,28,71.04,71.04,71.04,71.04,3
20091201|2009-07-29 00:30,29,70.79,70.79,70.79,70.79,1
20091201|2009-07-29 01:00,29,70.61,70.61,70.53,70.53,7
20091201|2009-07-29 01:30,29,70.45,70.45,69.93,70.29,8
20091201|2009-07-29 02:00,29,70.19,70.46,70.19,70.45,25
20091201|2009-07-29 02:30,29,70.45,70.45,70.05,70.06,19
20091201|2009-07-29 03:00,29,70.19,70.3,70.11,70.12,33
20091201|2009-07-29 03:30,29,70.08,70.1,69.77,69.87,45
20091201|2009-07-29 04:00,29,69.99,70.04,69.99,70.04,9
20091201|2009-07-29 04:30,29,70.12,70.12,70.12,70.12,5
20091201|2009-07-29 05:00,29,70.11,70.3,70.11,70.26,50
20091201|2009-07-29 05:30,29,70.26,70.3,70.05,70.05,33
20091201|2009-07-29 06:00,29,70.15,70.15,70.07,70.12,339
20091201|2009-07-29 07:00,29,70.2,70.53,70.2,70.49,68
20091201|2009-07-29 07:30,29,70.55,70.58,70.15,70.18,132
20091201|2009-07-29 08:00,29,70.15,70.25,69.91,70.08,30
20091201|2009-07-29 08:30,29,70.15,70.2,69.51,69.53,192
20091201|2009-07-29 09:00,29,69.7,69.9,69.51,69.65,113
20091201|2009-07-29 09:30,29,69.43,69.68,68.68,68.92,292
20091201|2009-07-29 10:00,29,68.88,68.89,67.82,68.08,717
20091201|2009-07-29 10:30,29,68.04,68.17,67.87,67.91,333
20091201|2009-07-29 11:00,29,68.15,68.22,68.04,68.08,43
20091201|2009-07-29 11:30,29,68.05,68.1,67.91,67.93,125
20091201|2009-07-29 12:00,29,68.1,68.1,67.96,68.04,55
20091201|2009-07-29 12:30,29,68.06,68.3,68.06,68.29,129
20091201|2009-07-29 13:00,29,68.2,68.27,67.95,68.02,477
20091201|2009-07-29 13:30,29,68.02,68.02,67.66,67.66,249
20091201|2009-07-29 14:00,29,67.61,67.79,67.57,67.78,70
20091201|2009-07-29 14:30,29,67.82,67.88,67.75,67.75,23
20091201|2009-07-29 15:00,29,67.84,67.9,67.82,67.9,7
20091201|2009-07-30 01:30,30,68.28,68.3,68.28,68.28,3
20091201|2009-07-30 02:00,30,68.31,68.32,68.27,68.32,12
20091201|2009-07-30 02:30,30,68.33,68.43,68.25,68.43,46
20091201|2009-07-30 03:00,30,68.4,68.48,68.15,68.22,34
20091201|2009-07-30 03:30,30,68.17,68.31,68.12,68.31,115
20091201|2009-07-30 04:00,30,68.43,68.73,68.43,68.6,122
20091201|2009-07-30 04:30,30,68.66,68.75,68.58,68.75,56
20091201|2009-07-30 05:00,30,68.71,69.05,68.71,69.05,40
20091201|2009-07-30 05:30,30,69,69.01,68.95,68.95,18
20091201|2009-07-30 06:00,30,69.09,69.2,69.04,69.05,88
20091201|2009-07-30 06:30,30,68.97,69.06,68.97,69.05,4
20091201|2009-07-30 07:00,30,68.94,69.2,68.94,69.2,23
20091201|2009-07-30 07:30,30,69.34,69.59,69.34,69.47,84
20091201|2009-07-30 08:00,30,69.49,69.76,69.4,69.4,247
20091201|2009-07-30 08:30,30,69.42,69.91,68.98,69.91,300
20091201|2009-07-30 09:00,30,69.98,70.35,69.92,70.2,424
20091201|2009-07-30 09:30,30,70.28,71.34,70.25,70.94,284
20091201|2009-07-30 10:00,30,70.96,71.37,70.88,70.97,216
20091201|2009-07-30 10:30,30,70.97,71,70.66,70.78,57
20091201|2009-07-30 11:00,30,70.92,71.05,70.83,70.92,14
20091201|2009-07-30 11:30,30,71.02,71.18,70.98,71.01,86
20091201|2009-07-30 12:00,30,71.21,71.35,70.95,71.33,99
20091201|2009-07-30 12:30,30,71.35,71.62,71.25,71.31,59
20091201|2009-07-30 13:00,30,71.4,71.74,71.33,71.54,124
20091201|2009-07-30 13:30,30,71.59,71.65,71.47,71.65,94
20091201|2009-07-30 14:00,30,71.56,71.63,71.54,71.56,55
20091201|2009-07-30 14:30,30,71.34,71.34,71.16,71.16,10
20091201|2009-07-31 01:30,31,71.99,72,71.99,72,3
20091201|2009-07-31 02:00,31,71.92,72.05,71.57,71.57,24
20091201|2009-07-31 02:30,31,71.53,71.57,71.53,71.57,3
20091201|2009-07-31 03:00,31,71.58,71.58,71.18,71.39,10
20091201|2009-07-31 03:30,31,71.23,71.23,70.73,70.91,83
20091201|2009-07-31 04:00,31,70.8,70.8,70.7,70.75,107
20091201|2009-07-31 04:30,31,71,71,71,71,25
20091201|2009-07-31 05:00,31,71.25,71.25,70.83,70.96,126
20091201|2009-07-31 05:30,31,70.96,71.17,70.91,71.14,48
20091201|2009-07-31 06:00,31,71.03,71.49,71.03,71.48,61
20091201|2009-07-31 06:30,31,71.48,71.48,71.24,71.24,11
20091201|2009-07-31 07:00,31,71.3,71.45,71.3,71.45,14
20091201|2009-07-31 07:30,31,71.53,71.57,70.58,70.8,192
20091201|2009-07-31 08:00,31,70.54,70.56,69.54,70.4,308
20091201|2009-07-31 08:30,31,70.53,71.66,70.49,71.22,286
20091201|2009-07-31 09:00,31,70.86,71.34,70.56,71.15,96
20091201|2009-07-31 09:30,31,71.28,71.71,71,71.71,112
20091201|2009-07-31 10:00,31,71.67,72.1,71.47,72.04,196
20091201|2009-07-31 10:30,31,72.01,72.25,71.75,72.08,285
20091201|2009-07-31 11:00,31,72.02,72.3,71.83,72.29,261
20091201|2009-07-31 11:30,31,72.17,72.37,71.99,72.37,70
20091201|2009-07-31 12:00,31,72.36,72.52,72.27,72.43,13
20091201|2009-07-31 12:30,31,72.36,72.6,72.23,72.23,307
20091201|2009-07-31 13:00,31,72.29,73.18,72.26,73.18,1227
20091201|2009-07-31 13:30,31,73.17,73.4,72.6,72.67,1325
20091201|2009-07-31 14:00,31,72.61,73.22,72.59,73.22,56
20091201|2009-07-31 14:30,31,72.97,72.97,72.96,72.96,25
20091201|2009-07-31 15:00,31,72.83,72.83,72.8,72.8,7
20091201|2009-07-31 15:30,31,72.8,72.8,72.8,72.8,4
20091201|2009-08-02 20:00,3,73.39,73.39,73.39,73.39,6
20091201|2009-08-02 23:00,3,73.54,73.54,73.54,73.54,1
20091201|2009-08-02 23:30,3,73.66,73.66,73.65,73.65,3
20091201|2009-08-03 02:00,3,73.79,74.33,73.78,74,247
20091201|2009-08-03 02:30,3,73.94,74.06,73.88,74.06,13
20091201|2009-08-03 03:00,3,74.07,74.24,74,74,43
20091201|2009-08-03 03:30,3,74,74.04,73.8,73.94,120
20091201|2009-08-03 04:00,3,73.9,74.05,73.85,73.91,228
20091201|2009-08-03 04:30,3,73.95,73.96,73.88,73.94,44
20091201|2009-08-03 05:00,3,74.07,74.19,74.03,74.11,67
20091201|2009-08-03 05:30,3,74.23,74.26,74.14,74.26,58
20091201|2009-08-03 06:00,3,74.22,74.65,74.22,74.57,178
20091201|2009-08-03 06:30,3,74.66,74.7,74.38,74.7,180
20091201|2009-08-03 07:00,3,74.47,74.78,74.47,74.78,16
20091201|2009-08-03 07:30,3,74.72,74.72,74.37,74.37,60
20091201|2009-08-03 08:00,3,74.42,74.91,74.42,74.53,191
20091201|2009-08-03 08:30,3,74.68,74.98,74.36,74.36,282
20091201|2009-08-03 09:00,3,74.6,75.05,74.57,75.03,268
20091201|2009-08-03 09:30,3,74.93,75.14,74.62,74.94,307
20091201|2009-08-03 10:00,3,74.87,74.87,74.7,74.84,37
20091201|2009-08-03 10:30,3,74.78,74.78,74.42,74.66,142
20091201|2009-08-03 11:00,3,74.6,75.03,74.6,74.79,431
20091201|2009-08-03 11:30,3,74.65,74.91,74.48,74.85,201
20091201|2009-08-03 12:00,3,74.9,75.12,74.85,74.92,280
20091201|2009-08-03 12:30,3,75,75.26,74.98,75.24,283
20091201|2009-08-03 13:00,3,75.25,75.3,74.94,75.12,234
20091201|2009-08-03 13:30,3,75.01,75.14,74.98,75,68
20091201|2009-08-03 14:00,3,75.08,75.08,74.94,75.04,43
20091201|2009-08-03 14:30,3,74.86,74.88,74.8,74.8,25
20091201|2009-08-03 15:00,3,74.89,74.89,74.89,74.89,1
20091201|2009-08-03 16:00,3,74.94,74.94,74.94,74.94,1
20091201|2009-08-03 19:00,4,74.77,74.77,74.77,74.77,3
20091201|2009-08-03 19:30,4,74.9,74.92,74.9,74.92,3
20091201|2009-08-03 20:30,4,74.92,74.92,74.92,74.92,3
20091201|2009-08-03 22:00,4,75,75,75,75,3
20091201|2009-08-04 00:00,4,74.29,74.29,74.29,74.29,1
20091201|2009-08-04 02:30,4,74.44,74.44,74.42,74.43,54
20091201|2009-08-04 03:00,4,74.55,74.55,74.05,74.19,91
20091201|2009-08-04 03:30,4,74.17,74.28,74.17,74.28,10
20091201|2009-08-04 04:00,4,74.25,74.25,74.25,74.25,6
20091201|2009-08-04 04:30,4,74.25,74.39,74.25,74.39,2
20091201|2009-08-04 05:00,4,74.25,74.25,74.25,74.25,13
20091201|2009-08-04 05:30,4,74.4,74.48,74.16,74.16,18
20091201|2009-08-04 06:30,4,74.41,74.44,74.2,74.2,12
20091201|2009-08-04 07:00,4,74.16,74.28,74.09,74.09,34
20091201|2009-08-04 07:30,4,74.08,74.62,74.08,74.62,45
20091201|2009-08-04 08:00,4,74.78,75.11,74.57,74.7,434
20091201|2009-08-04 08:30,4,74.69,74.84,74.36,74.76,108
20091201|2009-08-04 09:00,4,74.77,75.05,74.61,74.72,140
20091201|2009-08-04 09:30,4,74.73,75.18,74.63,74.92,210
20091201|2009-08-04 10:00,4,74.99,75.49,74.97,75.24,251
20091201|2009-08-04 10:30,4,75.24,75.56,75.2,75.39,272
20091201|2009-08-04 11:00,4,75.31,75.37,75.2,75.37,58
20091201|2009-08-04 11:30,4,75.24,75.61,75.15,75.58,41
20091201|2009-08-04 12:00,4,75.56,75.56,75.22,75.46,223
20091201|2009-08-04 12:30,4,75.42,75.43,74.95,74.95,74
20091201|2009-08-04 13:00,4,74.96,75.63,74.76,75.59,254
20091201|2009-08-04 13:30,4,75.57,75.58,75.42,75.42,60
20091201|2009-08-04 14:00,4,75.37,75.45,75.34,75.45,63
20091201|2009-08-04 14:30,4,75.3,75.3,75.3,75.3,20
20091201|2009-08-04 15:30,4,75.83,75.93,75.83,75.9,23
20091201|2009-08-04 22:00,5,76.01,76.01,76,76,2
20091201|2009-08-05 02:00,5,75.67,75.67,75.67,75.67,1
20091201|2009-08-05 02:30,5,75.71,75.71,75.36,75.36,13
20091201|2009-08-05 03:00,5,75.2,75.32,75.15,75.31,26
20091201|2009-08-05 03:30,5,75.2,75.2,75.1,75.16,20
20091201|2009-08-05 04:00,5,75.19,75.21,75.12,75.12,9
20091201|2009-08-05 05:30,5,75.35,75.4,75.34,75.4,18
20091201|2009-08-05 06:00,5,75.45,75.48,75.45,75.47,27
20091201|2009-08-05 06:30,5,75.6,75.78,75.6,75.71,51
20091201|2009-08-05 07:00,5,75.77,75.77,75.59,75.68,42
20091201|2009-08-05 07:30,5,75.66,75.66,75.43,75.6,35
20091201|2009-08-05 08:00,5,75.66,76.07,75.66,75.71,120
20091201|2009-08-05 08:30,5,75.72,75.83,75.36,75.41,286
20091201|2009-08-05 09:00,5,75.48,75.61,74.57,75.1,372
20091201|2009-08-05 09:30,5,74.9,75.33,74.44,75.31,435
20091201|2009-08-05 10:00,5,75.29,75.64,75.09,75.58,382
20091201|2009-08-05 10:30,5,75.53,75.64,75.29,75.35,239
20091201|2009-08-05 11:00,5,75.28,75.65,75.11,75.54,82
20091201|2009-08-05 11:30,5,75.42,75.6,75.36,75.45,109
20091201|2009-08-05 12:00,5,75.41,75.7,75.32,75.69,167
20091201|2009-08-05 12:30,5,75.72,76.11,75.54,75.98,328
20091201|2009-08-05 13:00,5,76.01,76.45,76.01,76.45,126
20091201|2009-08-05 13:30,5,76.07,76.12,75.9,76.03,127
20091201|2009-08-05 14:00,5,76.2,76.2,76.2,76.2,20
20091201|2009-08-05 14:30,5,76.1,76.1,76.08,76.08,10
20091201|2009-08-05 15:00,5,76.08,76.1,76.08,76.1,25
20091201|2009-08-05 15:30,5,76.15,76.24,76.15,76.24,12
20091201|2009-08-06 01:00,6,75.94,75.94,75.94,75.94,1
20091201|2009-08-06 02:00,6,76.34,76.34,76.34,76.34,1
20091201|2009-08-06 02:30,6,76.68,76.83,76.68,76.83,30
20091201|2009-08-06 03:00,6,76.61,76.61,76.55,76.55,17
20091201|2009-08-06 03:30,6,76.53,76.55,76.53,76.55,59
20091201|2009-08-06 04:00,6,76.55,76.55,76.2,76.2,44
20091201|2009-08-06 04:30,6,76.05,76.2,76,76.2,31
20091201|2009-08-06 05:00,6,76.08,76.08,76.08,76.08,2
20091201|2009-08-06 05:30,6,76.03,76.03,76.03,76.03,1
20091201|2009-08-06 06:00,6,76.1,76.11,76.1,76.11,6
20091201|2009-08-06 06:30,6,76.5,76.5,76.47,76.47,15
20091201|2009-08-06 07:00,6,76.27,76.3,76.15,76.3,14
20091201|2009-08-06 07:30,6,76.44,76.72,76.04,76.31,297
20091201|2009-08-06 08:00,6,76.38,76.6,75.99,76.18,79
20091201|2009-08-06 08:30,6,76.06,76.36,75.41,75.41,194
20091201|2009-08-06 09:00,6,75.24,75.49,74.89,75.49,569
20091201|2009-08-06 09:30,6,75.45,75.7,75.35,75.69,61
20091201|2009-08-06 10:00,6,75.64,75.78,75.36,75.56,45
20091201|2009-08-06 10:30,6,75.44,75.6,75.43,75.56,124
20091201|2009-08-06 11:00,6,75.51,75.53,75.22,75.52,130
20091201|2009-08-06 11:30,6,75.61,75.88,75.61,75.72,176
20091201|2009-08-06 12:00,6,75.72,75.77,75.65,75.74,415
20091201|2009-08-06 12:30,6,75.92,76.41,75.92,76.37,183
20091201|2009-08-06 13:00,6,76.18,76.18,75.35,76.1,452
20091201|2009-08-06 13:30,6,76.1,76.1,75.83,75.87,150
20091201|2009-08-06 14:00,6,75.92,75.97,75.92,75.97,3
20091201|2009-08-06 14:30,6,75.85,75.85,75.85,75.85,1
20091201|2009-08-06 15:00,6,75.75,75.81,75.75,75.81,7
20091201|2009-08-06 15:30,6,75.8,75.8,75.75,75.8,26
20091201|2009-08-07 02:30,7,75.69,75.69,75.43,75.43,2
20091201|2009-08-07 03:00,7,75.27,75.38,75.1,75.12,81
20091201|2009-08-07 03:30,7,75.2,75.3,75.04,75.05,225
20091201|2009-08-07 04:00,7,75.03,75.2,75,75.15,133
20091201|2009-08-07 04:30,7,75.15,75.3,75.13,75.3,72
20091201|2009-08-07 05:00,7,75.19,75.21,75.19,75.21,23
20091201|2009-08-07 06:30,7,75.59,75.59,75.29,75.35,20
20091201|2009-08-07 07:00,7,75.3,75.32,75.2,75.2,71
20091201|2009-08-07 07:30,7,75.4,76.54,75.4,76.13,848
20091201|2009-08-07 08:00,7,76.23,76.51,75.62,75.87,200
20091201|2009-08-07 08:30,7,76.03,76.16,75.08,75.35,268
20091201|2009-08-07 09:00,7,75.04,75.27,74.71,75.14,113
20091201|2009-08-07 09:30,7,75.5,75.61,75.03,75.39,90
20091201|2009-08-07 10:00,7,75.59,75.73,75.38,75.51,298
20091201|2009-08-07 10:30,7,75.5,75.92,75.5,75.91,152
20091201|2009-08-07 11:00,7,75.9,75.9,75,75.02,30
20091201|2009-08-07 11:30,7,75,75.24,74.91,75.19,26
20091201|2009-08-07 12:00,7,75.48,75.7,75.3,75.7,235
20091201|2009-08-07 12:30,7,75.73,75.73,75.34,75.4,92
20091201|2009-08-07 13:00,7,75.39,75.59,74.8,74.93,107
20091201|2009-08-07 13:30,7,74.86,74.86,74.7,74.7,21
20091201|2009-08-07 14:00,7,74.82,74.82,74.74,74.74,6
20091201|2009-08-07 14:30,7,74.77,74.78,74.73,74.73,59
20091201|2009-08-09 19:30,10,74.54,74.54,74.5,74.5,2
20091201|2009-08-10 01:00,10,74.5,74.5,74.4,74.4,11
20091201|2009-08-10 01:30,10,74.4,74.69,74.4,74.69,11
20091201|2009-08-10 02:00,10,74.83,74.94,74.83,74.94,2
20091201|2009-08-10 02:30,10,74.95,75.12,74.95,75.1,14
20091201|2009-08-10 03:30,10,74.74,74.75,74.74,74.75,4
20091201|2009-08-10 04:00,10,74.73,74.73,74.49,74.62,62
20091201|2009-08-10 04:30,10,74.49,74.49,74.49,74.49,1
20091201|2009-08-10 05:00,10,74.5,74.8,74.49,74.8,3
20091201|2009-08-10 05:30,10,74.81,74.84,74.8,74.8,6
20091201|2009-08-10 06:30,10,74.82,74.82,74.65,74.71,7
20091201|2009-08-10 07:00,10,74.94,75.02,74.63,74.76,119
20091201|2009-08-10 07:30,10,74.66,74.66,74.28,74.28,11
20091201|2009-08-10 08:00,10,74.67,75.42,74.63,75.24,205
20091201|2009-08-10 08:30,10,75.22,75.37,74.99,74.99,32
20091201|2009-08-10 09:00,10,75.05,75.34,74.93,75.34,26
20091201|2009-08-10 09:30,10,75.3,75.43,75.05,75.4,328
20091201|2009-08-10 10:00,10,75.3,75.53,75,75.13,160
20091201|2009-08-10 10:30,10,75.25,75.45,75.23,75.35,63
20091201|2009-08-10 11:00,10,75.27,75.34,74.99,75.03,65
20091201|2009-08-10 11:30,10,74.98,75.11,74.69,74.77,29
20091201|2009-08-10 12:00,10,74.9,74.91,74.62,74.77,46
20091201|2009-08-10 12:30,10,74.9,75.08,74.87,74.92,138
20091201|2009-08-10 13:00,10,75.02,75.08,74.71,75.06,55
20091201|2009-08-10 13:30,10,75.11,75.11,75.04,75.04,15
20091201|2009-08-10 14:00,10,75.21,75.28,75.19,75.2,54
20091201|2009-08-10 14:30,10,75.28,75.39,75.27,75.36,139
20091201|2009-08-10 15:30,10,75.12,75.12,75.12,75.12,4
20091201|2009-08-10 16:00,10,75.09,75.09,75.07,75.07,15
20091201|2009-08-11 03:00,11,75.31,75.31,75.25,75.25,6
20091201|2009-08-11 03:30,11,75.25,75.35,75.25,75.25,37
20091201|2009-08-11 04:00,11,75.35,75.37,75.26,75.26,7
20091201|2009-08-11 04:30,11,75.17,75.21,75.12,75.17,85
20091201|2009-08-11 05:00,11,75.04,75.04,75.04,75.04,2
20091201|2009-08-11 05:30,11,75.11,75.2,75.11,75.2,8
20091201|2009-08-11 06:00,11,75.14,75.23,75.14,75.23,2
20091201|2009-08-11 06:30,11,75.22,75.48,75.22,75.43,22
20091201|2009-08-11 07:00,11,75.44,75.59,75.4,75.52,72
20091201|2009-08-11 07:30,11,75.55,75.62,75.15,75.2,287
20091201|2009-08-11 08:00,11,75.12,75.26,74.69,74.69,121
20091201|2009-08-11 08:30,11,74.53,74.58,73.59,73.87,268
20091201|2009-08-11 09:00,11,73.85,73.88,73.23,73.39,494
20091201|2009-08-11 09:30,11,73.51,74.04,73.51,73.93,68
20091201|2009-08-11 10:00,11,74.05,74.09,73.19,73.38,129
20091201|2009-08-11 11:30,11,73.69,73.75,73.45,73.49,27
20091201|2009-08-11 12:00,11,73.45,73.72,73.45,73.68,62
20091201|2009-08-11 12:30,11,73.79,73.91,73.73,73.74,142
20091201|2009-08-11 13:00,11,73.75,73.98,73.59,73.69,248
20091201|2009-08-11 13:30,11,73.71,73.77,73.61,73.64,44
20091201|2009-08-11 14:00,11,73.63,73.67,73.62,73.67,26
20091201|2009-08-11 14:30,11,73.56,73.56,73.56,73.56,2
20091201|2009-08-11 15:00,11,73.55,73.57,73.54,73.56,11
20091201|2009-08-12 02:00,12,73.31,73.4,73.15,73.29,109
20091201|2009-08-12 02:30,12,73.24,73.37,73.1,73.37,67
20091201|2009-08-12 03:00,12,73.39,73.59,73.39,73.39,76
20091201|2009-08-12 03:30,12,73.36,73.36,73.26,73.3,60
20091201|2009-08-12 04:00,12,73.3,73.5,73.27,73.28,81
20091201|2009-08-12 04:30,12,73.29,73.38,73.29,73.35,34
20091201|2009-08-12 05:00,12,73.37,73.64,73.32,73.64,90
20091201|2009-08-12 05:30,12,73.74,73.78,73.7,73.7,18
20091201|2009-08-12 06:30,12,73.6,73.6,73.45,73.49,13
20091201|2009-08-12 07:00,12,73.65,73.7,73.63,73.64,7
20091201|2009-08-12 07:30,12,73.57,73.57,73.41,73.41,27
20091201|2009-08-12 08:00,12,73.77,73.84,73.6,73.61,99
20091201|2009-08-12 08:30,12,73.79,74.58,73.79,74.53,364
20091201|2009-08-12 09:00,12,74.61,74.77,74.45,74.77,342
20091201|2009-08-12 09:30,12,74.48,74.51,73.98,74.3,610
20091201|2009-08-12 10:00,12,74.29,74.63,74.26,74.56,195
20091201|2009-08-12 10:30,12,74.69,74.8,74.54,74.55,100
20091201|2009-08-12 11:00,12,74.67,74.79,74.5,74.54,188
20091201|2009-08-12 11:30,12,74.54,74.54,74.17,74.3,274
20091201|2009-08-12 12:00,12,74.5,74.65,74.47,74.65,34
20091201|2009-08-12 12:30,12,74.54,74.59,74.49,74.49,46
20091201|2009-08-12 13:00,12,74.42,74.65,74.18,74.25,103
20091201|2009-08-12 13:30,12,74.19,74.35,73.92,74.25,74
20091201|2009-08-12 14:00,12,74.24,74.24,74.24,74.24,1
20091201|2009-08-12 14:30,12,74.34,74.36,74.33,74.34,36
20091201|2009-08-12 15:00,12,74.25,74.25,74.25,74.25,4
20091201|2009-08-12 16:00,12,74.45,74.45,74.45,74.45,10
20091201|2009-08-13 02:00,13,74.99,74.99,74.99,74.99,1
20091201|2009-08-13 02:30,13,75.02,75.02,74.95,74.95,49
20091201|2009-08-13 03:00,13,75.06,75.06,74.75,74.77,14
20091201|2009-08-13 03:30,13,74.67,75.04,74.67,75.02,37
20091201|2009-08-13 04:00,13,75.05,75.28,75.02,75.25,150
20091201|2009-08-13 04:30,13,75.28,75.47,75.28,75.35,33
20091201|2009-08-13 05:00,13,75.35,75.35,75.35,75.35,3
20091201|2009-08-13 05:30,13,75.34,75.34,75.16,75.16,4
20091201|2009-08-13 06:00,13,75.46,75.59,75.43,75.46,108
20091201|2009-08-13 07:00,13,75.35,75.96,75.35,75.82,67
20091201|2009-08-13 07:30,13,75.8,75.8,75.2,75.34,434
20091201|2009-08-13 08:00,13,75.39,75.46,74.67,74.75,273
20091201|2009-08-13 08:30,13,74.73,74.75,74.1,74.12,161
20091201|2009-08-13 09:00,13,74.09,74.7,73.98,74.52,136
20091201|2009-08-13 09:30,13,74.53,75.21,74.53,75.18,188
20091201|2009-08-13 10:00,13,75.13,75.13,74.73,75.05,783
20091201|2009-08-13 10:30,13,74.95,75.15,74.94,75.15,50
20091201|2009-08-13 11:00,13,75.29,75.4,75.19,75.19,86
20091201|2009-08-13 11:30,13,74.99,75.15,74.92,75.09,94
20091201|2009-08-13 12:00,13,75.24,75.26,75.01,75.01,76
20091201|2009-08-13 12:30,13,75.17,75.24,74.81,74.95,62
20091201|2009-08-13 13:00,13,75.01,75.05,74.61,74.76,113
20091201|2009-08-13 13:30,13,74.91,75.2,74.91,75.2,23
20091201|2009-08-13 14:00,13,75.07,75.07,75.07,75.07,1
20091201|2009-08-13 14:30,13,75.19,75.2,75.19,75.2,4
20091201|2009-08-13 15:00,13,75.23,75.34,75.23,75.34,10
20091201|2009-08-13 15:30,13,75.42,75.43,75.42,75.43,8
20091201|2009-08-14 02:30,14,75.13,75.13,75.13,75.13,1
20091201|2009-08-14 03:00,14,75.25,75.29,75.23,75.26,8
20091201|2009-08-14 03:30,14,75.03,75.15,75.03,75.15,6
20091201|2009-08-14 05:00,14,74.89,74.89,74.89,74.89,1
20091201|2009-08-14 05:30,14,74.94,74.95,74.93,74.93,26
20091201|2009-08-14 06:00,14,75,75.09,75,75.08,3
20091201|2009-08-14 06:30,14,75.31,75.37,75.27,75.27,6
20091201|2009-08-14 07:30,14,75.19,75.22,74.65,74.65,29
20091201|2009-08-14 08:00,14,74.7,75.15,74.7,74.99,439
20091201|2009-08-14 08:30,14,74.99,74.99,74.29,74.32,124
20091201|2009-08-14 09:00,14,74.29,74.32,73.5,73.75,288
20091201|2009-08-14 09:30,14,73.57,73.69,72.75,73.09,223
20091201|2009-08-14 10:00,14,73.07,73.15,72.75,72.77,76
20091201|2009-08-14 10:30,14,72.71,72.71,71.88,72.28,377
20091201|2009-08-14 11:00,14,72.3,72.52,71.75,71.99,210
20091201|2009-08-14 11:30,14,71.88,72.48,71.86,72.33,94
20091201|2009-08-14 12:00,14,72.25,72.25,72.06,72.16,29
20091201|2009-08-14 12:30,14,72.03,72.2,71.97,71.97,200
20091201|2009-08-14 13:00,14,72.05,72.31,71.79,72,267
20091201|2009-08-14 13:30,14,71.94,71.99,71.78,71.93,54
20091201|2009-08-14 14:00,14,71.99,72.2,71.99,72.03,39
20091201|2009-08-14 14:30,14,72.15,72.15,72.15,72.15,1
20091201|2009-08-14 15:30,14,72.11,72.11,72.11,72.11,1
20091201|2009-08-14 16:00,14,72.11,72.11,72.11,72.11,1
20091201|2009-08-17 02:00,17,70.94,71.01,70.94,71.01,3
20091201|2009-08-17 03:00,17,70.86,70.86,70.31,70.66,16
20091201|2009-08-17 03:30,17,70.64,70.7,70.53,70.7,19
20091201|2009-08-17 04:00,17,70.7,70.7,70.22,70.22,271
20091201|2009-08-17 04:30,17,70.45,70.45,70.17,70.17,9
20091201|2009-08-17 05:00,17,70.42,70.46,70.31,70.31,18
20091201|2009-08-17 05:30,17,70.15,70.28,70.14,70.2,5
20091201|2009-08-17 06:00,17,70.18,70.27,70.17,70.27,4
20091201|2009-08-17 06:30,17,70.25,70.25,70.24,70.24,2
20091201|2009-08-17 07:00,17,70.43,70.47,70.39,70.4,36
20091201|2009-08-17 07:30,17,70.45,70.81,70.43,70.66,76
20091201|2009-08-17 08:00,17,70.91,70.91,70.41,70.45,53
20091201|2009-08-17 08:30,17,70.35,70.43,70.02,70.36,110
20091201|2009-08-17 09:00,17,70.41,70.42,70.2,70.22,50
20091201|2009-08-17 09:30,17,70.29,70.29,70.05,70.12,49
20091201|2009-08-17 10:00,17,70.14,70.26,69.88,70.11,192
20091201|2009-08-17 10:30,17,70.13,70.42,70.11,70.35,109
20091201|2009-08-17 11:00,17,70.3,70.31,70.19,70.3,9
20091201|2009-08-17 11:30,17,70.3,70.4,70.23,70.35,69
20091201|2009-08-17 12:00,17,70.3,70.75,70.29,70.73,43
20091201|2009-08-17 12:30,17,70.66,71.02,70.66,70.96,132
20091201|2009-08-17 13:00,17,70.97,71.26,70.75,71.26,235
20091201|2009-08-17 13:30,17,71.05,71.12,71.02,71.04,59
20091201|2009-08-17 14:00,17,71.09,71.09,71.09,71.09,1
20091201|2009-08-17 14:30,17,71.18,71.19,71.13,71.13,20
20091201|2009-08-17 19:00,18,71.29,71.29,71.29,71.29,2
20091201|2009-08-18 02:30,18,71.67,71.68,71.63,71.63,21
20091201|2009-08-18 03:00,18,71.61,71.62,71.59,71.62,11
20091201|2009-08-18 03:30,18,71.8,71.81,71.8,71.81,3
20091201|2009-08-18 04:00,18,71.86,71.86,71.86,71.86,2
20091201|2009-08-18 04:30,18,71.84,71.84,71.7,71.76,62
20091201|2009-08-18 05:00,18,71.78,71.78,71.76,71.78,7
20091201|2009-08-18 05:30,18,71.79,71.84,71.79,71.8,4
20091201|2009-08-18 06:00,18,71.68,71.68,71.51,71.51,8
20091201|2009-08-18 07:00,18,71.57,71.57,71.3,71.35,13
20091201|2009-08-18 07:30,18,71.34,71.34,70.5,70.55,126
20091201|2009-08-18 08:00,18,70.36,70.56,70.25,70.42,61
20091201|2009-08-18 08:30,18,70.64,71.09,70.64,70.9,97
20091201|2009-08-18 09:00,18,71.19,71.78,71.19,71.52,108
20091201|2009-08-18 09:30,18,71.45,71.65,71.35,71.35,121
20091201|2009-08-18 10:00,18,71.46,71.75,71.38,71.69,96
20091201|2009-08-18 10:30,18,71.8,72.15,71.8,72.05,133
20091201|2009-08-18 11:00,18,72.11,72.55,72.09,72.48,150
20091201|2009-08-18 11:30,18,72.36,72.76,72.36,72.7,17
20091201|2009-08-18 12:00,18,72.64,73,72.53,73,424
20091201|2009-08-18 12:30,18,72.94,73.03,72.5,72.99,113
20091201|2009-08-18 13:00,18,73.01,73.65,72.93,73.13,628
20091201|2009-08-18 13:30,18,73.14,73.15,72.94,73.03,38
20091201|2009-08-18 14:00,18,73,73,72.94,72.94,12
20091201|2009-08-18 14:30,18,73.04,73.04,73.04,73.04,3
20091201|2009-08-18 15:00,18,73.1,73.14,73.1,73.14,10
20091201|2009-08-18 15:30,18,73.6,73.7,73.5,73.7,56
20091201|2009-08-19 02:00,19,72.83,72.83,72.83,72.83,3
20091201|2009-08-19 02:30,19,72.39,72.39,72.39,72.39,4
20091201|2009-08-19 03:00,19,72.26,72.45,72.26,72.45,15
20091201|2009-08-19 03:30,19,72.43,72.62,72.33,72.62,26
20091201|2009-08-19 04:00,19,72.8,72.95,72.8,72.85,16
20091201|2009-08-19 04:30,19,72.67,72.67,72.65,72.65,11
20091201|2009-08-19 05:00,19,72.54,72.55,72.54,72.55,29
20091201|2009-08-19 05:30,19,72.49,72.49,72.49,72.49,1
20091201|2009-08-19 06:00,19,72.57,72.72,72.57,72.62,9
20091201|2009-08-19 06:30,19,72.63,72.76,72.62,72.64,14
20091201|2009-08-19 07:00,19,72.57,72.57,71.91,71.95,139
20091201|2009-08-19 07:30,19,72.2,72.56,72.2,72.2,61
20091201|2009-08-19 08:00,19,72.42,72.42,72.1,72.25,67
20091201|2009-08-19 08:30,19,72.25,73.07,72.22,72.97,156
20091201|2009-08-19 09:00,19,73.02,73.38,73,73.05,139
20091201|2009-08-19 09:30,19,73.71,74.59,73.71,74.17,129
20091201|2009-08-19 10:00,19,74.43,74.43,74,74.06,95
20091201|2009-08-19 10:30,19,74.1,75.23,74.04,75.2,554
20091201|2009-08-19 11:00,19,75.2,75.3,74.97,75.05,382
20091201|2009-08-19 11:30,19,74.89,75.25,74.89,75.07,132
20091201|2009-08-19 12:00,19,75.13,75.13,74.96,75.1,83
20091201|2009-08-19 12:30,19,75.12,75.69,75.11,75.69,414
20091201|2009-08-19 13:00,19,75.68,75.86,75.48,75.51,415
20091201|2009-08-19 13:30,19,75.54,75.6,75.25,75.25,192
20091201|2009-08-19 14:00,19,75.23,75.41,75.23,75.41,22
20091201|2009-08-19 14:30,19,75.42,75.43,75.27,75.31,11
20091201|2009-08-20 00:30,20,75.75,75.75,75.75,75.75,2
20091201|2009-08-20 02:00,20,75.55,75.56,75.5,75.5,8
20091201|2009-08-20 02:30,20,75.62,75.71,75.51,75.51,16
20091201|2009-08-20 03:00,20,75.31,75.37,75.31,75.34,24
20091201|2009-08-20 03:30,20,75.34,75.34,75.17,75.28,14
20091201|2009-08-20 04:00,20,75.26,75.26,75.15,75.19,64
20091201|2009-08-20 04:30,20,75.2,75.32,75.06,75.32,68
20091201|2009-08-20 05:00,20,75.29,75.29,75.26,75.26,63
20091201|2009-08-20 05:30,20,75.1,75.1,75.1,75.1,33
20091201|2009-08-20 06:00,20,75.06,75.06,74.74,74.74,129
20091201|2009-08-20 06:30,20,74.82,74.88,74.79,74.86,21
20091201|2009-08-20 07:00,20,75,75.06,74.93,74.94,29
20091201|2009-08-20 07:30,20,74.96,75.25,74.7,75.16,134
20091201|2009-08-20 08:00,20,75.19,75.19,74.72,74.82,91
20091201|2009-08-20 08:30,20,74.92,75.36,74.9,75.13,15
20091201|2009-08-20 09:00,20,75.29,75.29,74.9,74.98,153
20091201|2009-08-20 09:30,20,74.98,75.15,74.9,74.9,198
20091201|2009-08-20 10:00,20,75,75.07,74.7,75.07,206
20091201|2009-08-20 10:30,20,75.12,75.12,74.83,74.91,112
20091201|2009-08-20 11:00,20,74.75,74.75,74.24,74.41,208
20091201|2009-08-20 11:30,20,74.49,74.75,74.3,74.54,190
20091201|2009-08-20 12:00,20,74.52,74.87,74.38,74.87,203
20091201|2009-08-20 12:30,20,74.87,75.03,74.59,74.91,200
20091201|2009-08-20 13:00,20,74.99,75.1,74.45,74.54,323
20091201|2009-08-20 13:30,20,74.53,74.59,74.5,74.54,90
20091201|2009-08-20 14:00,20,74.5,74.51,74.47,74.51,3
20091201|2009-08-20 14:30,20,74.56,74.56,74.48,74.53,7
20091201|2009-08-20 15:00,20,74.45,74.48,74.45,74.45,66
20091201|2009-08-20 15:30,20,74.52,74.56,74.52,74.52,50
20091201|2009-08-20 20:00,21,74.4,74.4,74.4,74.4,5
20091201|2009-08-21 02:00,21,74.19,74.4,74.19,74.28,8
20091201|2009-08-21 02:30,21,74.61,74.77,74.61,74.62,16
20091201|2009-08-21 03:00,21,74.6,74.6,74.27,74.36,26
20091201|2009-08-21 03:30,21,74.26,74.58,74.24,74.5,56
20091201|2009-08-21 04:00,21,74.5,74.53,74.47,74.53,31
20091201|2009-08-21 04:30,21,74.53,74.61,74.53,74.55,27
20091201|2009-08-21 05:00,21,74.71,75.19,74.63,75.17,63
20091201|2009-08-21 05:30,21,75.18,75.28,75.03,75.03,22
20091201|2009-08-21 06:00,21,75.02,75.2,75.02,75.2,14
20091201|2009-08-21 06:30,21,75.25,75.4,75.25,75.32,187
20091201|2009-08-21 07:00,21,75.28,75.7,75.18,75.69,207
20091201|2009-08-21 07:30,21,75.71,75.77,75.21,75.29,53
20091201|2009-08-21 08:00,21,75.29,75.56,75.2,75.52,97
20091201|2009-08-21 08:30,21,75.6,75.63,75.26,75.45,76
20091201|2009-08-21 09:00,21,75.47,76.15,75.43,75.53,166
20091201|2009-08-21 09:30,21,75.46,75.68,74.75,75.25,200
20091201|2009-08-21 10:00,21,75.23,75.33,74.92,75.22,141
20091201|2009-08-21 10:30,21,75.19,75.53,75.19,75.45,175
20091201|2009-08-21 11:00,21,75.49,75.53,75.37,75.47,27
20091201|2009-08-21 11:30,21,75.56,75.78,75.52,75.76,69
20091201|2009-08-21 12:00,21,75.75,75.75,75.42,75.52,8
20091201|2009-08-21 12:30,21,75.42,75.42,75.01,75.15,82
20091201|2009-08-21 13:00,21,75.1,75.47,74.91,75.43,50
20091201|2009-08-21 13:30,21,75.35,75.48,75.35,75.46,31
20091201|2009-08-21 14:00,21,75.46,75.68,75.46,75.68,24
20091201|2009-08-21 14:30,21,75.53,75.58,75.47,75.47,18
20091201|2009-08-21 15:30,21,75.58,75.6,75.58,75.58,17
20091201|2009-08-24 00:30,24,75.8,75.86,75.8,75.86,20
20091201|2009-08-24 01:30,24,75.81,75.88,75.81,75.85,5
20091201|2009-08-24 02:00,24,75.59,75.91,75.58,75.88,11
20091201|2009-08-24 02:30,24,75.97,75.97,75.85,75.85,4
20091201|2009-08-24 03:00,24,75.86,75.86,75.64,75.64,8
20091201|2009-08-24 03:30,24,75.64,75.82,75.56,75.67,23
20091201|2009-08-24 04:00,24,75.73,75.73,75.57,75.57,23
20091201|2009-08-24 04:30,24,75.41,75.45,75.21,75.45,26
20091201|2009-08-24 05:00,24,75.45,75.47,75.34,75.4,95
20091201|2009-08-24 05:30,24,75.36,75.62,75.3,75.62,113
20091201|2009-08-24 06:00,24,75.49,75.64,75.44,75.64,13
20091201|2009-08-24 06:30,24,75.66,75.66,75.57,75.63,57
20091201|2009-08-24 07:00,24,75.65,75.69,75.48,75.58,34
20091201|2009-08-24 07:30,24,75.6,75.82,75.6,75.63,152
20091201|2009-08-24 08:00,24,75.76,76.1,75.7,75.92,92
20091201|2009-08-24 08:30,24,75.95,76.12,75.79,76.01,487
20091201|2009-08-24 09:00,24,75.98,75.98,75.74,75.96,444
20091201|2009-08-24 09:30,24,75.94,75.95,75.5,75.9,59
20091201|2009-08-24 10:00,24,75.9,76.07,75.9,75.93,204
20091201|2009-08-24 10:30,24,76.01,76.06,75.8,75.8,146
20091201|2009-08-24 11:00,24,75.87,76.03,75.87,76.01,46
20091201|2009-08-24 11:30,24,75.99,76.09,75.98,76.03,32
20091201|2009-08-24 12:00,24,76,76,75.46,75.46,119
20091201|2009-08-24 12:30,24,75.46,75.8,75.41,75.8,69
20091201|2009-08-24 13:00,24,75.77,75.81,75.59,75.71,116
20091201|2009-08-24 13:30,24,75.71,75.73,75.64,75.64,19
20091201|2009-08-24 14:00,24,75.71,75.71,75.61,75.62,23
20091201|2009-08-24 14:30,24,75.57,75.58,75.34,75.45,9
20091201|2009-08-24 15:00,24,75.36,75.36,75.27,75.27,12
20091201|2009-08-25 01:00,25,74.99,74.99,74.99,74.99,1
20091201|2009-08-25 02:00,25,75.08,75.12,74.93,74.93,7
20091201|2009-08-25 02:30,25,75.17,75.22,75.16,75.16,27
20091201|2009-08-25 03:00,25,75.14,75.3,75.14,75.21,19
20091201|2009-08-25 04:00,25,75.19,75.22,75.16,75.22,12
20091201|2009-08-25 04:30,25,75.16,75.29,75.11,75.17,49
20091201|2009-08-25 05:00,25,75.27,75.38,75.2,75.2,5
20091201|2009-08-25 05:30,25,75.31,75.33,75.18,75.18,14
20091201|2009-08-25 06:00,25,75.24,75.35,75.24,75.35,5
20091201|2009-08-25 06:30,25,75.53,75.58,75.35,75.46,25
20091201|2009-08-25 07:00,25,75.51,75.59,75.4,75.51,82
20091201|2009-08-25 07:30,25,75.49,75.69,75.42,75.68,152
20091201|2009-08-25 08:00,25,75.73,75.81,75.5,75.65,236
20091201|2009-08-25 08:30,25,75.51,75.75,75.45,75.66,57
20091201|2009-08-25 09:00,25,75.75,76.27,74.71,74.84,709
20091201|2009-08-25 09:30,25,74.88,75.18,74.86,75.1,163
20091201|2009-08-25 10:00,25,75.14,75.18,75.03,75.17,228
20091201|2009-08-25 10:30,25,75.12,75.42,75.1,75.25,90
20091201|2009-08-25 11:00,25,75.23,75.25,74.98,75.25,177
20091201|2009-08-25 11:30,25,75.25,75.25,73.99,74.24,469
20091201|2009-08-25 12:00,25,74.26,74.61,73.52,73.62,363
20091201|2009-08-25 12:30,25,73.37,73.37,72.77,72.81,690
20091201|2009-08-25 13:00,25,72.78,73.58,72.61,73.52,422
20091201|2009-08-25 13:30,25,73.48,73.52,73.22,73.22,118
20091201|2009-08-25 14:00,25,73.4,73.4,73.38,73.39,11
20091201|2009-08-25 14:30,25,73.31,73.35,73.31,73.35,2
20091201|2009-08-26 01:00,26,73.66,73.66,73.66,73.66,1
20091201|2009-08-26 01:30,26,73.63,73.63,73.63,73.63,1
20091201|2009-08-26 02:00,26,73.5,73.75,73.45,73.75,13
20091201|2009-08-26 02:30,26,73.76,74,73.74,73.96,57
20091201|2009-08-26 03:00,26,73.96,73.96,73.8,73.8,21
20091201|2009-08-26 03:30,26,73.86,73.95,73.86,73.92,19
20091201|2009-08-26 04:00,26,73.85,73.85,73.76,73.77,3
20091201|2009-08-26 04:30,26,73.73,73.89,73.68,73.89,48
20091201|2009-08-26 05:00,26,73.89,73.94,73.55,73.66,33
20091201|2009-08-26 05:30,26,73.66,73.76,73.6,73.76,112
20091201|2009-08-26 06:00,26,73.74,73.74,73.24,73.34,85
20091201|2009-08-26 06:30,26,73.38,73.42,73.12,73.4,75
20091201|2009-08-26 07:00,26,73.2,73.2,72.79,73.18,75
20091201|2009-08-26 07:30,26,73.17,73.37,72.71,73.06,41
20091201|2009-08-26 08:00,26,72.8,72.86,72.39,72.39,80
20091201|2009-08-26 08:30,26,72.36,72.54,72.1,72.1,166
20091201|2009-08-26 09:00,26,72.42,72.59,72.28,72.3,188
20091201|2009-08-26 09:30,26,72.32,73.12,72.18,72.67,260
20091201|2009-08-26 10:00,26,72.71,72.76,72.23,72.52,271
20091201|2009-08-26 10:30,26,72.49,72.75,72.4,72.75,64
20091201|2009-08-26 11:00,26,72.68,72.97,72.61,72.92,69
20091201|2009-08-26 11:30,26,72.7,72.76,72.63,72.63,104
20091201|2009-08-26 12:00,26,72.63,72.64,72.4,72.61,44
20091201|2009-08-26 12:30,26,72.78,72.9,72.59,72.8,91
20091201|2009-08-26 13:00,26,72.78,73.05,72.72,72.96,137
20091201|2009-08-26 13:30,26,72.87,72.99,72.83,72.89,75
20091201|2009-08-26 14:00,26,72.89,72.9,72.89,72.9,35
20091201|2009-08-26 14:30,26,72.88,73.03,72.88,72.97,76
20091201|2009-08-26 20:00,27,72.66,72.66,72.66,72.66,1
20091201|2009-08-27 01:00,27,72.54,72.54,72.51,72.51,3
20091201|2009-08-27 01:30,27,72.65,72.65,72.65,72.65,1
20091201|2009-08-27 02:00,27,72.68,72.87,72.68,72.83,5
20091201|2009-08-27 02:30,27,72.8,72.88,72.77,72.77,7
20091201|2009-08-27 03:00,27,72.79,72.9,72.79,72.82,4
20091201|2009-08-27 03:30,27,72.89,72.89,72.81,72.81,14
20091201|2009-08-27 04:00,27,72.69,72.75,72.69,72.75,2
20091201|2009-08-27 04:30,27,72.68,72.68,72.66,72.66,2
20091201|2009-08-27 05:30,27,72.56,72.57,72.4,72.43,33
20091201|2009-08-27 06:00,27,72.48,72.64,72.48,72.64,5
20091201|2009-08-27 06:30,27,72.62,72.65,72.56,72.65,5
20091201|2009-08-27 07:00,27,72.67,72.74,72.67,72.73,6
20091201|2009-08-27 07:30,27,72.82,72.98,72.29,72.7,42
20091201|2009-08-27 08:00,27,72.69,72.77,71.98,72.27,127
20091201|2009-08-27 08:30,27,72.18,72.27,71.8,71.8,197
20091201|2009-08-27 09:00,27,71.81,71.81,71.48,71.55,266
20091201|2009-08-27 09:30,27,71.54,71.81,71.51,71.65,153
20091201|2009-08-27 10:00,27,71.58,71.91,71.54,71.87,187
20091201|2009-08-27 10:30,27,71.92,72.11,71.76,72.11,198
20091201|2009-08-27 11:00,27,72.12,72.48,71.94,72.48,168
20091201|2009-08-27 11:30,27,72.49,72.51,72.22,72.48,105
20091201|2009-08-27 12:00,27,72.48,72.64,72.3,72.35,65
20091201|2009-08-27 12:30,27,72.58,73.37,72.58,73.33,174
20091201|2009-08-27 13:00,27,73.37,74.09,73.29,73.85,466
20091201|2009-08-27 13:30,27,73.87,74.07,73.87,73.99,64
20091201|2009-08-27 14:00,27,74.04,74.1,73.92,74.1,73
20091201|2009-08-27 14:30,27,74.05,74.1,74.05,74.1,3
20091201|2009-08-27 15:00,27,74.21,74.21,74.1,74.1,5
20091201|2009-08-27 15:30,27,74.13,74.13,74.13,74.13,1
20091201|2009-08-27 21:30,28,74.03,74.03,74.03,74.03,1
20091201|2009-08-28 00:30,28,73.99,73.99,73.95,73.95,3
20091201|2009-08-28 01:30,28,74.01,74.34,74.01,74.23,14
20091201|2009-08-28 02:00,28,74.24,74.4,74.21,74.21,20
20091201|2009-08-28 02:30,28,74.2,74.2,74.09,74.2,82
20091201|2009-08-28 03:00,28,74.25,74.36,74.2,74.36,52
20091201|2009-08-28 03:30,28,74.28,74.45,74.28,74.45,45
20091201|2009-08-28 04:00,28,74.65,74.69,74.6,74.62,28
20091201|2009-08-28 04:30,28,74.44,74.54,74.4,74.54,9
20091201|2009-08-28 05:00,28,74.45,74.65,74.45,74.65,26
20091201|2009-08-28 05:30,28,74.61,74.61,74.32,74.32,9
20091201|2009-08-28 06:00,28,74.62,74.62,74.47,74.58,12
20091201|2009-08-28 06:30,28,74.6,74.63,74.56,74.63,18
20091201|2009-08-28 07:00,28,74.4,74.48,74.25,74.4,58
20091201|2009-08-28 07:30,28,74.36,74.37,74.15,74.31,98
20091201|2009-08-28 08:00,28,74.32,74.69,74.32,74.6,124
20091201|2009-08-28 08:30,28,74.61,74.78,74.25,74.26,184
20091201|2009-08-28 09:00,28,74.25,74.31,73.69,74.09,333
20091201|2009-08-28 09:30,28,74.1,74.6,73.93,74.6,115
20091201|2009-08-28 10:00,28,74.61,74.65,74.4,74.45,89
20091201|2009-08-28 10:30,28,74.45,74.49,74.18,74.25,84
20091201|2009-08-28 11:00,28,74.31,74.31,73.3,73.3,179
20091201|2009-08-28 11:30,28,73.21,73.71,73.16,73.7,36
20091201|2009-08-28 12:00,28,73.85,74.33,73.78,74.23,50
20091201|2009-08-28 12:30,28,74.23,74.52,74.2,74.47,95
20091201|2009-08-28 13:00,28,74.28,74.48,74.08,74.15,222
20091201|2009-08-28 13:30,28,74.15,74.25,74.05,74.25,203
20091201|2009-08-28 14:00,28,74.18,74.39,74.18,74.27,59
20091201|2009-08-28 14:30,28,74.16,74.27,74.1,74.1,18
20091201|2009-08-31 02:00,31,73.47,73.55,73.47,73.54,3
20091201|2009-08-31 03:00,31,73.48,73.48,72.85,73.08,66
20091201|2009-08-31 03:30,31,73.07,73.07,73.07,73.07,1
20091201|2009-08-31 04:00,31,72.57,72.62,72.52,72.52,11
20091201|2009-08-31 04:30,31,72.58,72.95,72.57,72.95,12
20091201|2009-08-31 05:00,31,72.76,72.84,72.37,72.44,20
20091201|2009-08-31 05:30,31,72.45,72.61,72.32,72.32,39
20091201|2009-08-31 06:00,31,72.34,72.8,72.3,72.8,73
20091201|2009-08-31 06:30,31,72.54,72.54,72.52,72.52,2
20091201|2009-08-31 07:00,31,72.51,72.51,72.15,72.15,35
20091201|2009-08-31 07:30,31,72.28,72.57,72.28,72.46,17
20091201|2009-08-31 08:00,31,72.3,72.33,71.68,72.07,78
20091201|2009-08-31 08:30,31,71.88,71.88,71.44,71.57,249
20091201|2009-08-31 09:00,31,71.6,71.95,71.33,71.37,413
20091201|2009-08-31 09:30,31,71.23,71.41,71.03,71.38,291
20091201|2009-08-31 10:00,31,71.3,71.3,70.73,70.9,286
20091201|2009-08-31 10:30,31,71.04,71.04,70.6,70.88,398
20091201|2009-08-31 11:00,31,71.04,71.12,70.52,70.81,128
20091201|2009-08-31 11:30,31,70.8,70.99,70.63,70.99,147
20091201|2009-08-31 12:00,31,70.92,71.42,70.86,71.23,416
20091201|2009-08-31 12:30,31,71.3,71.48,71.14,71.24,52
20091201|2009-08-31 13:00,31,71.43,71.65,70.97,71.32,278
20091201|2009-08-31 13:30,31,71.3,71.33,71.09,71.09,58
20091201|2009-08-31 14:00,31,71.09,71.09,70.97,70.99,29
20091201|2009-08-31 14:30,31,71,71.01,71,71,240
20091201|2009-08-31 15:00,31,71.08,71.08,71.06,71.06,2
20091201|2009-08-31 15:30,31,71,71,71,71,2
20091201|2009-08-31 21:30,1,71.52,71.52,71.51,71.51,5
20091201|2009-08-31 22:00,1,71.39,71.39,71.39,71.39,5
20091201|2009-08-31 22:30,1,71.52,71.52,71.51,71.51,4
20091201|2009-09-01 02:00,1,71.65,71.79,71.65,71.68,16
20091201|2009-09-01 02:30,1,71.74,71.99,71.74,71.95,61
20091201|2009-09-01 03:00,1,71.91,71.99,71.66,71.71,29
20091201|2009-09-01 03:30,1,71.6,71.72,71.49,71.63,33
20091201|2009-09-01 04:00,1,71.83,71.83,71.68,71.68,20
20091201|2009-09-01 04:30,1,71.66,71.81,71.57,71.78,22
20091201|2009-09-01 05:00,1,71.79,71.79,71.43,71.52,25
20091201|2009-09-01 05:30,1,71.46,71.47,71.18,71.2,72
20091201|2009-09-01 06:00,1,71.15,71.26,71,71.15,48
20091201|2009-09-01 06:30,1,71.35,71.46,71.33,71.46,29
20091201|2009-09-01 07:00,1,71.34,71.59,71.34,71.51,30
20091201|2009-09-01 07:30,1,71.52,71.52,71.17,71.17,69
20091201|2009-09-01 08:00,1,71.23,71.52,70.93,71.22,209
20091201|2009-09-01 08:30,1,71.5,72.35,71.5,72.28,281
20091201|2009-09-01 09:00,1,72.28,72.7,72.15,72.38,316
20091201|2009-09-01 09:30,1,72.35,72.37,71.8,71.86,121
20091201|2009-09-01 10:00,1,71.82,71.93,70.43,70.43,424
20091201|2009-09-01 10:30,1,70.47,70.51,69.89,70.18,398
20091201|2009-09-01 11:00,1,70.28,70.39,69.97,70.19,271
20091201|2009-09-01 11:30,1,70.19,70.6,70.19,70.38,119
20091201|2009-09-01 12:00,1,70.37,70.74,70,70.74,90
20091201|2009-09-01 12:30,1,70.42,70.42,70.12,70.34,21
20091201|2009-09-01 13:00,1,70.35,70.35,69.4,69.5,1021
20091201|2009-09-01 13:30,1,69.52,69.62,69.52,69.62,21
20091201|2009-09-01 14:00,1,69.67,69.67,69.43,69.43,5
20091201|2009-09-01 14:30,1,69.45,69.5,69.4,69.5,30
20091201|2009-09-01 15:00,1,69.64,69.67,69.64,69.67,5
20091201|2009-09-01 15:30,1,69.93,69.96,69.9,69.96,25
20091201|2009-09-02 02:00,2,69.75,69.9,69.6,69.9,31
20091201|2009-09-02 02:30,2,69.95,69.95,69.58,69.58,6
20091201|2009-09-02 03:00,2,69.43,69.56,69.25,69.55,130
20091201|2009-09-02 03:30,2,69.55,69.95,69.55,69.95,82
20091201|2009-09-02 04:00,2,69.9,69.92,69.81,69.92,13
20091201|2009-09-02 04:30,2,69.93,69.99,69.89,69.89,22
20091201|2009-09-02 05:00,2,69.83,70.02,69.83,70.02,13
20091201|2009-09-02 05:30,2,70.1,70.17,69.98,70.03,135
20091201|2009-09-02 06:00,2,70.05,70.12,69.95,70.02,8
20091201|2009-09-02 06:30,2,70.01,70.05,69.87,69.87,12
20091201|2009-09-02 07:00,2,69.86,69.9,69.38,69.52,84
20091201|2009-09-02 07:30,2,69.56,69.65,69,69.13,56
20091201|2009-09-02 08:00,2,68.94,69.11,68.58,69.11,224
20091201|2009-09-02 08:30,2,69.17,69.38,68.87,69.27,264
20091201|2009-09-02 09:00,2,69.09,69.2,69,69.04,112
20091201|2009-09-02 09:30,2,68.92,69.87,68.5,69.82,523
20091201|2009-09-02 10:00,2,69.67,69.94,69.38,69.5,244
20091201|2009-09-02 10:30,2,69.5,69.71,68.91,68.94,150
20091201|2009-09-02 11:00,2,68.96,69.29,68.85,69.19,102
20091201|2009-09-02 11:30,2,69.14,69.61,69.07,69.45,81
20091201|2009-09-02 12:00,2,69.36,69.36,69.02,69.13,45
20091201|2009-09-02 12:30,2,69.13,69.15,68.96,68.96,67
20091201|2009-09-02 13:00,2,68.82,69.36,68.75,69.34,113
20091201|2009-09-02 13:30,2,69.28,69.39,69.28,69.33,20
20091201|2009-09-02 14:00,2,69.26,69.39,69.25,69.35,39
20091201|2009-09-02 14:30,2,69.3,69.3,69.19,69.19,5
20091201|2009-09-02 15:30,2,69.24,69.24,69.24,69.24,2
20091201|2009-09-03 01:30,3,69.77,69.86,69.77,69.86,3
20091201|2009-09-03 02:00,3,69.97,69.97,69.87,69.87,11
20091201|2009-09-03 02:30,3,69.88,70.33,69.88,70.25,38
20091201|2009-09-03 03:00,3,70.19,70.24,70.07,70.16,145
20091201|2009-09-03 03:30,3,70.23,70.6,70.23,70.47,63
20091201|2009-09-03 04:00,3,70.51,70.51,70.25,70.3,46
20091201|2009-09-03 04:30,3,70.25,70.29,70.25,70.29,5
20091201|2009-09-03 05:00,3,70.17,70.39,70.16,70.25,42
20091201|2009-09-03 05:30,3,70.29,70.32,70.14,70.32,46
20091201|2009-09-03 06:00,3,70.44,70.58,70.43,70.43,36
20091201|2009-09-03 06:30,3,70.52,70.61,70.23,70.23,52
20091201|2009-09-03 07:00,3,70.19,70.3,69.93,70.1,67
20091201|2009-09-03 07:30,3,70.05,70.09,69.72,69.72,111
20091201|2009-09-03 08:00,3,69.68,69.82,69.39,69.78,112
20091201|2009-09-03 08:30,3,69.7,70.08,69.48,69.57,301
20091201|2009-09-03 09:00,3,69.78,69.78,69.13,69.22,131
20091201|2009-09-03 09:30,3,69.22,69.53,69.02,69.32,162
20091201|2009-09-03 10:00,3,69.35,69.51,68.92,68.94,118
20091201|2009-09-03 10:30,3,68.98,69.4,68.97,69.37,239
20091201|2009-09-03 11:00,3,69.34,69.53,69.31,69.47,385
20091201|2009-09-03 11:30,3,69.39,69.42,69.35,69.42,37
20091201|2009-09-03 12:00,3,69.58,69.89,69.58,69.62,253
20091201|2009-09-03 12:30,3,69.55,69.62,69.14,69.42,257
20091201|2009-09-03 13:00,3,69.3,69.57,69.06,69.09,100
20091201|2009-09-03 13:30,3,69.13,69.18,69.05,69.16,29
20091201|2009-09-03 14:00,3,69.19,69.23,69.17,69.17,22
20091201|2009-09-03 14:30,3,69.22,69.28,69.22,69.28,32
20091201|2009-09-03 15:00,3,69.33,69.36,69.33,69.36,18
20091201|2009-09-03 16:30,3,69.15,69.15,69.12,69.12,5
20091201|2009-09-04 02:00,4,69.58,69.63,69.56,69.56,7
20091201|2009-09-04 02:30,4,69.67,69.67,69.6,69.6,11
20091201|2009-09-04 03:00,4,69.42,69.51,69.42,69.44,22
20091201|2009-09-04 03:30,4,69.55,69.75,69.55,69.75,86
20091201|2009-09-04 04:00,4,69.67,69.71,69.62,69.62,9
20091201|2009-09-04 04:30,4,69.51,69.71,69.5,69.6,26
20091201|2009-09-04 05:00,4,69.61,69.62,69.61,69.61,23
20091201|2009-09-04 05:30,4,69.5,69.54,69.39,69.52,106
20091201|2009-09-04 06:00,4,69.5,69.68,69.48,69.66,24
20091201|2009-09-04 06:30,4,69.56,69.6,69.44,69.49,43
20091201|2009-09-04 07:00,4,69.55,69.73,69.53,69.54,61
20091201|2009-09-04 07:30,4,69.5,69.81,68.86,68.92,311
20091201|2009-09-04 08:00,4,68.92,69.12,68.23,68.55,297
20091201|2009-09-04 08:30,4,68.5,69.21,68.44,68.44,492
20091201|2009-09-04 09:00,4,68.41,68.97,68.39,68.85,118
20091201|2009-09-04 09:30,4,68.78,68.98,68.62,68.68,238
20091201|2009-09-04 10:00,4,68.62,68.65,68.31,68.48,277
20091201|2009-09-04 10:30,4,68.41,68.78,68.41,68.77,138
20091201|2009-09-04 11:00,4,68.8,69.4,68.8,69.24,321
20091201|2009-09-04 11:30,4,69.29,69.3,68.99,69.2,81
20091201|2009-09-04 12:00,4,69.12,69.26,69.05,69.26,98
20091201|2009-09-04 12:30,4,69.26,69.31,69.11,69.12,136
20091201|2009-09-04 13:00,4,69.18,69.4,69,69,435
20091201|2009-09-04 13:30,4,69.02,69.08,68.98,68.98,123
20091201|2009-09-04 14:00,4,69.05,69.06,68.85,68.85,72
20091201|2009-09-04 14:30,4,68.79,68.8,68.77,68.78,8
20091201|2009-09-07 02:00,7,69.36,69.37,69.29,69.29,13
20091201|2009-09-07 02:30,7,69.38,69.45,69.38,69.45,4
20091201|2009-09-07 03:00,7,69.49,69.56,69.49,69.54,9
20091201|2009-09-07 03:30,7,69.5,69.5,69.41,69.41,3
20091201|2009-09-07 05:00,7,69.54,69.79,69.52,69.68,84
20091201|2009-09-07 05:30,7,69.67,69.71,69.57,69.71,73
20091201|2009-09-07 06:00,7,69.71,70,69.71,69.98,36
20091201|2009-09-07 06:30,7,69.88,69.88,69.85,69.85,2
20091201|2009-09-07 07:00,7,70,70.01,69.94,69.97,8
20091201|2009-09-07 07:30,7,69.85,69.85,69.84,69.85,22
20091201|2009-09-07 08:00,7,69.94,69.94,69.94,69.94,1
20091201|2009-09-07 22:30,8,69.44,69.44,69.44,69.44,1
20091201|2009-09-08 01:00,8,69.63,69.63,69.63,69.63,1
20091201|2009-09-08 01:30,8,69.75,69.75,69.75,69.75,1
20091201|2009-09-08 02:00,8,69.83,69.87,69.67,69.68,12
20091201|2009-09-08 02:30,8,69.62,70.02,69.62,70.01,31
20091201|2009-09-08 03:00,8,69.92,70.18,69.92,70.14,162
20091201|2009-09-08 03:30,8,70.17,70.19,70.06,70.19,75
20091201|2009-09-08 04:00,8,70.19,70.46,70.19,70.41,46
20091201|2009-09-08 04:30,8,70.5,70.71,70.45,70.47,143
20091201|2009-09-08 05:00,8,70.41,70.57,70.3,70.52,74
20091201|2009-09-08 05:30,8,70.5,70.57,70.4,70.51,117
20091201|2009-09-08 06:00,8,70.49,70.74,70.41,70.74,82
20091201|2009-09-08 06:30,8,70.85,71.02,70.82,70.9,296
20091201|2009-09-08 07:00,8,70.86,70.95,70.75,70.91,74
20091201|2009-09-08 07:30,8,70.96,71.75,70.96,71.71,234
20091201|2009-09-08 08:00,8,71.65,72.05,71.37,71.54,412
20091201|2009-09-08 08:30,8,71.52,71.57,70.81,71.19,299
20091201|2009-09-08 09:00,8,71.18,71.91,70.95,71.88,241
20091201|2009-09-08 09:30,8,71.91,72.26,71.91,72.18,866
20091201|2009-09-08 10:00,8,72.25,72.61,72.25,72.57,387
20091201|2009-09-08 10:30,8,72.56,72.56,71.84,72.2,529
20091201|2009-09-08 11:00,8,72.23,72.44,72.06,72.34,124
20091201|2009-09-08 11:30,8,72.35,72.69,72.35,72.48,261
20091201|2009-09-08 12:00,8,72.53,72.53,72.15,72.29,138
20091201|2009-09-08 12:30,8,72.16,72.33,72.04,72.22,174
20091201|2009-09-08 13:00,8,72.18,72.18,71.71,72.04,422
20091201|2009-09-08 13:30,8,72.05,72.3,72.02,72.24,329
20091201|2009-09-08 14:00,8,72.22,72.22,72.03,72.05,181
20091201|2009-09-08 14:30,8,72.09,72.14,72.07,72.14,4
20091201|2009-09-08 15:00,8,72.07,72.07,72.05,72.05,9
20091201|2009-09-08 15:30,8,72.18,72.21,72.18,72.2,41
20091201|2009-09-08 22:30,9,71.82,71.82,71.82,71.82,1
20091201|2009-09-09 02:00,9,71.93,72,71.79,71.79,14
20091201|2009-09-09 02:30,9,71.76,71.99,71.66,71.84,81
20091201|2009-09-09 03:00,9,71.88,72.12,71.79,72.12,22
20091201|2009-09-09 03:30,9,72.05,72.05,71.89,71.89,17
20091201|2009-09-09 04:00,9,71.95,72.08,71.95,72.08,18
20091201|2009-09-09 04:30,9,71.89,71.98,71.6,71.94,65
20091201|2009-09-09 05:00,9,71.99,71.99,71.71,71.78,74
20091201|2009-09-09 05:30,9,71.79,71.79,71.49,71.49,51
20091201|2009-09-09 06:00,9,71.51,71.78,71.51,71.78,54
20091201|2009-09-09 06:30,9,72.03,72.44,72.03,72.44,33
20091201|2009-09-09 07:00,9,72.37,72.8,72.18,72.77,51
20091201|2009-09-09 07:30,9,72.61,72.82,72.44,72.67,56
20091201|2009-09-09 08:00,9,72.56,72.67,72.43,72.47,85
20091201|2009-09-09 08:30,9,72.54,72.65,72.05,72.51,223
20091201|2009-09-09 09:00,9,72.6,73.13,72.53,72.84,294
20091201|2009-09-09 09:30,9,72.77,73.02,72.66,72.96,672
20091201|2009-09-09 10:00,9,73.01,73.28,72.95,73.08,1507
20091201|2009-09-09 10:30,9,73.05,73.37,73.01,73.21,511
20091201|2009-09-09 11:00,9,73.1,73.25,72.99,73.01,60
20091201|2009-09-09 11:30,9,72.99,73.26,72.96,73.19,30
20091201|2009-09-09 12:00,9,73.23,73.24,73.03,73.03,97
20091201|2009-09-09 12:30,9,73.1,73.11,72.59,72.7,267
20091201|2009-09-09 13:00,9,72.7,72.7,72.07,72.19,232
20091201|2009-09-09 13:30,9,72.22,72.45,72.2,72.24,68
20091201|2009-09-09 14:00,9,72.23,72.28,72.22,72.22,6
20091201|2009-09-09 14:30,9,72.24,72.24,72.2,72.22,16
20091201|2009-09-09 15:00,9,72.23,72.23,72.23,72.23,1
20091201|2009-09-09 15:30,9,72.47,72.59,72.47,72.48,21
20091201|2009-09-09 16:00,9,72.5,72.5,72.43,72.43,30
20091201|2009-09-09 16:30,9,72.47,72.47,72.47,72.47,22
20091201|2009-09-09 22:30,10,72.8,72.8,72.8,72.8,1
20091201|2009-09-09 23:00,10,72.91,72.91,72.91,72.91,1
20091201|2009-09-10 01:00,10,73.12,73.19,73.12,73.19,2
20091201|2009-09-10 02:00,10,73.1,73.1,73.1,73.1,1
20091201|2009-09-10 02:30,10,72.89,73.12,72.89,73.01,12
20091201|2009-09-10 03:00,10,73.13,73.26,72.93,72.97,50
20091201|2009-09-10 03:30,10,73,73,72.9,72.96,170
20091201|2009-09-10 04:00,10,72.97,73.04,72.8,72.8,96
20091201|2009-09-10 04:30,10,72.87,72.91,72.43,72.47,263
20091201|2009-09-10 05:00,10,72.47,72.5,72.32,72.37,116
20091201|2009-09-10 05:30,10,72.61,72.61,72.54,72.54,17
20091201|2009-09-10 06:00,10,72.44,72.64,72.44,72.64,3
20091201|2009-09-10 06:30,10,72.55,72.72,72.55,72.7,20
20091201|2009-09-10 07:00,10,72.52,72.6,72.37,72.37,6
20091201|2009-09-10 07:30,10,72.54,72.88,72.45,72.66,168
20091201|2009-09-10 08:00,10,72.64,72.64,71.9,71.97,102
20091201|2009-09-10 08:30,10,72.04,72.36,71.75,72.36,177
20091201|2009-09-10 09:00,10,72.46,72.71,72.45,72.65,46
20091201|2009-09-10 09:30,10,72.72,73.04,72.64,72.94,221
20091201|2009-09-10 10:00,10,73.07,73.19,71.98,72.01,450
20091201|2009-09-10 10:30,10,72.06,72.39,71.87,72.14,226
20091201|2009-09-10 11:00,10,72,72,71.68,71.91,140
20091201|2009-09-10 11:30,10,71.91,72.44,71.91,72.44,164
20091201|2009-09-10 12:00,10,72.37,72.38,72.08,72.13,44
20091201|2009-09-10 12:30,10,72.11,72.75,72.11,72.7,206
20091201|2009-09-10 13:00,10,72.74,72.87,72.48,72.59,537
20091201|2009-09-10 13:30,10,72.62,72.71,72.56,72.56,50
20091201|2009-09-10 14:00,10,72.56,72.8,72.56,72.8,11
20091201|2009-09-10 14:30,10,72.76,72.95,72.73,72.89,178
20091201|2009-09-10 15:00,10,72.89,72.89,72.89,72.89,1
20091201|2009-09-10 16:00,10,72.75,72.75,72.75,72.75,25
20091201|2009-09-10 23:00,11,73,73,73,73,1
20091201|2009-09-11 01:30,11,72.71,72.71,72.71,72.71,1
20091201|2009-09-11 02:00,11,72.61,72.9,72.59,72.79,6
20091201|2009-09-11 02:30,11,72.71,72.84,72.68,72.68,4
20091201|2009-09-11 03:00,11,72.61,72.61,72.19,72.23,128
20091201|2009-09-11 03:30,11,72.48,72.63,72.43,72.49,52
20091201|2009-09-11 04:00,11,72.34,72.47,72.34,72.47,39
20091201|2009-09-11 04:30,11,72.46,72.52,72.46,72.52,13
20091201|2009-09-11 05:00,11,72.48,72.49,72.41,72.49,6
20091201|2009-09-11 05:30,11,72.52,72.65,72.52,72.64,24
20091201|2009-09-11 06:00,11,72.62,72.62,72.47,72.48,28
20091201|2009-09-11 06:30,11,72.39,72.42,72.39,72.42,25
20091201|2009-09-11 07:00,11,72.28,72.37,72.28,72.37,3
20091201|2009-09-11 07:30,11,72.48,72.54,72.48,72.49,3
20091201|2009-09-11 08:00,11,72.63,73.53,72.63,73.5,509
20091201|2009-09-11 08:30,11,73.25,73.28,72.82,73.11,241
20091201|2009-09-11 09:00,11,73.21,73.21,72.38,72.9,299
20091201|2009-09-11 09:30,11,72.9,72.95,72.56,72.6,198
20091201|2009-09-11 10:00,11,72.59,72.61,71.91,71.93,137
20091201|2009-09-11 10:30,11,71.95,71.95,71.23,71.68,645
20091201|2009-09-11 11:00,11,71.69,71.7,70.34,70.4,242
20091201|2009-09-11 11:30,11,70.45,70.56,69.73,70.25,431
20091201|2009-09-11 12:00,11,70.22,70.47,69.96,70.47,310
20091201|2009-09-11 12:30,11,70.4,70.4,69.56,69.76,612
20091201|2009-09-11 13:00,11,69.85,70.32,69.72,70.18,202
20091201|2009-09-11 13:30,11,70.17,70.22,70.11,70.16,70
20091201|2009-09-11 14:00,11,70.21,70.21,70.2,70.21,3
20091201|2009-09-11 14:30,11,70.23,70.24,70.23,70.24,5
20091201|2009-09-11 15:00,11,70.05,70.15,70.05,70.15,5
20091201|2009-09-11 15:30,11,70.2,70.21,70.2,70.21,20
20091201|2009-09-13 19:00,14,69.36,69.36,69.36,69.36,2
20091201|2009-09-13 20:00,14,69.3,69.3,69.3,69.3,5
20091201|2009-09-14 01:00,14,69.34,69.38,69.18,69.3,172
20091201|2009-09-14 01:30,14,69.16,69.45,69.12,69.45,104
20091201|2009-09-14 02:00,14,69.47,69.53,69.21,69.49,78
20091201|2009-09-14 02:30,14,69.5,69.8,69.5,69.7,36
20091201|2009-09-14 03:00,14,69.84,69.84,69.51,69.52,69
20091201|2009-09-14 03:30,14,69.54,69.54,69.39,69.39,104
20091201|2009-09-14 04:00,14,69.48,69.59,69.48,69.59,82
20091201|2009-09-14 04:30,14,69.5,69.58,69.35,69.41,61
20091201|2009-09-14 05:00,14,69.44,69.54,69.44,69.52,178
20091201|2009-09-14 05:30,14,69.48,69.51,69.46,69.5,52
20091201|2009-09-14 06:00,14,69.59,69.66,69.48,69.58,33
20091201|2009-09-14 06:30,14,69.72,69.8,69.65,69.8,52
20091201|2009-09-14 07:00,14,69.84,69.87,69.6,69.73,153
20091201|2009-09-14 07:30,14,69.72,69.99,69.58,69.99,81
20091201|2009-09-14 08:00,14,69.97,70.06,69.24,69.54,324
20091201|2009-09-14 08:30,14,69.63,70.35,69.61,70.02,426
20091201|2009-09-14 09:00,14,70.01,70.1,69.42,69.77,212
20091201|2009-09-14 09:30,14,69.77,70.3,69.74,69.95,232
20091201|2009-09-14 10:00,14,69.95,70.08,69.61,69.74,226
20091201|2009-09-14 10:30,14,69.74,69.85,69.57,69.66,93
20091201|2009-09-14 11:00,14,69.77,69.85,69.65,69.72,36
20091201|2009-09-14 11:30,14,69.64,69.85,69.43,69.84,76
20091201|2009-09-14 12:00,14,69.95,70.03,69.65,69.65,26
20091201|2009-09-14 12:30,14,69.85,69.9,69.54,69.6,124
20091201|2009-09-14 13:00,14,69.74,69.91,69.54,69.84,135
20091201|2009-09-14 13:30,14,69.84,70.06,69.83,69.96,50
20091201|2009-09-14 14:00,14,69.95,69.95,69.75,69.8,40
20091201|2009-09-14 14:30,14,69.84,69.85,69.84,69.85,32
20091201|2009-09-14 15:00,14,69.89,69.89,69.89,69.89,2
20091201|2009-09-14 15:30,14,69.9,69.9,69.9,69.9,1
20091201|2009-09-14 19:00,15,70.15,70.15,70.15,70.15,1
20091201|2009-09-15 01:00,15,69.73,69.73,69.73,69.73,1
20091201|2009-09-15 02:00,15,69.58,69.74,69.58,69.74,8
20091201|2009-09-15 02:30,15,69.61,69.62,69.48,69.6,6
20091201|2009-09-15 03:00,15,69.63,69.74,69.58,69.74,36
20091201|2009-09-15 03:30,15,69.72,70.06,69.7,69.92,112
20091201|2009-09-15 04:00,15,69.87,69.92,69.7,69.84,138
20091201|2009-09-15 04:30,15,69.76,69.91,69.64,69.83,65
20091201|2009-09-15 05:00,15,69.97,70.22,69.97,70.22,67
20091201|2009-09-15 05:30,15,70.14,70.16,70.12,70.15,31
20091201|2009-09-15 06:00,15,70.12,70.12,69.99,70.01,16
20091201|2009-09-15 06:30,15,69.96,70.25,69.95,70.23,114
20091201|2009-09-15 07:00,15,70.2,70.43,70.13,70.39,96
20091201|2009-09-15 07:30,15,70.44,70.63,70.29,70.38,179
20091201|2009-09-15 08:00,15,70.38,70.5,70.13,70.29,318
20091201|2009-09-15 08:30,15,70.16,70.86,70.02,70.51,262
20091201|2009-09-15 09:00,15,70.49,70.49,69.89,70.19,350
20091201|2009-09-15 09:30,15,70.22,70.31,69.93,70.09,175
20091201|2009-09-15 10:00,15,70.14,70.18,69.55,69.6,355
20091201|2009-09-15 10:30,15,69.59,69.91,69.38,69.84,406
20091201|2009-09-15 11:00,15,69.83,70.32,69.68,70.21,122
20091201|2009-09-15 11:30,15,70.15,70.49,70.07,70.48,156
20091201|2009-09-15 12:00,15,70.49,71.23,70.47,71.16,604
20091201|2009-09-15 12:30,15,71.14,71.86,71.06,71.83,535
20091201|2009-09-15 13:00,15,71.87,71.91,71.45,71.62,692
20091201|2009-09-15 13:30,15,71.61,71.61,71.48,71.5,248
20091201|2009-09-15 14:00,15,71.46,71.6,71.46,71.56,20
20091201|2009-09-15 14:30,15,71.66,71.66,71.55,71.62,20
20091201|2009-09-15 15:00,15,71.63,71.63,71.63,71.63,1
20091201|2009-09-15 15:30,15,71.24,71.24,71.24,71.24,4
20091201|2009-09-15 20:30,16,71.02,71.02,70.97,70.97,3
20091201|2009-09-15 22:30,16,71.16,71.33,71.16,71.33,3
20091201|2009-09-16 00:00,16,71.26,71.26,71.26,71.26,1
20091201|2009-09-16 00:30,16,71.63,71.64,71.63,71.64,3
20091201|2009-09-16 01:00,16,71.68,71.68,71.68,71.68,2
20091201|2009-09-16 01:30,16,71.74,71.75,71.55,71.55,5
20091201|2009-09-16 02:00,16,71.67,71.72,71.6,71.62,61
20091201|2009-09-16 02:30,16,71.62,71.66,71.4,71.58,76
20091201|2009-09-16 03:00,16,71.59,71.59,71.47,71.47,194
20091201|2009-09-16 03:30,16,71.4,71.41,71.21,71.39,108
20091201|2009-09-16 04:00,16,71.38,71.58,71.35,71.58,125
20091201|2009-09-16 04:30,16,71.5,71.61,71.43,71.5,233
20091201|2009-09-16 05:00,16,71.52,71.72,71.52,71.72,204
20091201|2009-09-16 05:30,16,71.58,71.59,71.38,71.45,61
20091201|2009-09-16 06:00,16,71.5,71.61,71.45,71.48,49
20091201|2009-09-16 06:30,16,71.45,71.47,71.35,71.47,33
20091201|2009-09-16 07:00,16,71.48,71.48,71.35,71.42,124
20091201|2009-09-16 07:30,16,71.47,71.47,71.22,71.31,55
20091201|2009-09-16 08:00,16,71.15,72,71.14,71.76,262
20091201|2009-09-16 08:30,16,71.76,72.12,71.62,71.62,140
20091201|2009-09-16 09:00,16,71.7,71.7,71.32,71.37,106
20091201|2009-09-16 09:30,16,71.45,72.46,71.45,72.22,1050
20091201|2009-09-16 10:00,16,72.22,72.24,71.5,71.86,507
20091201|2009-09-16 10:30,16,71.86,72.41,71.85,72.41,165
20091201|2009-09-16 11:00,16,72.23,72.65,72.21,72.46,485
20091201|2009-09-16 11:30,16,72.43,72.49,72.3,72.3,58
20091201|2009-09-16 12:00,16,72.36,72.91,72.12,72.9,363
20091201|2009-09-16 12:30,16,72.88,72.9,72.49,72.81,210
20091201|2009-09-16 13:00,16,72.9,73.29,72.86,73.21,599
20091201|2009-09-16 13:30,16,73.21,73.21,73.04,73.04,120
20091201|2009-09-16 14:00,16,73.05,73.23,73.04,73.18,14
20091201|2009-09-16 14:30,16,73.17,73.17,73.05,73.07,11
20091201|2009-09-16 15:00,16,73.09,73.15,73.09,73.15,22
20091201|2009-09-16 22:00,17,73.01,73.01,73.01,73.01,2
20091201|2009-09-17 00:00,17,73,73.05,73,73.05,3
20091201|2009-09-17 01:00,17,73.18,73.49,73.18,73.49,114
20091201|2009-09-17 01:30,17,73.37,73.42,73.37,73.42,2
20091201|2009-09-17 02:00,17,73.24,73.26,73.11,73.14,49
20091201|2009-09-17 02:30,17,73.14,73.18,72.97,72.97,21
20091201|2009-09-17 03:00,17,73.11,73.4,73.11,73.17,94
20091201|2009-09-17 03:30,17,73.15,73.23,73.08,73.13,17
20091201|2009-09-17 04:00,17,73.17,73.4,73.15,73.4,19
20091201|2009-09-17 04:30,17,73.39,73.46,73.26,73.27,39
20091201|2009-09-17 05:00,17,73.3,73.37,73.27,73.34,16
20091201|2009-09-17 05:30,17,73.32,73.32,73.19,73.2,25
20091201|2009-09-17 06:00,17,73.2,73.25,73.07,73.19,72
20091201|2009-09-17 06:30,17,73.06,73.14,72.96,72.96,64
20091201|2009-09-17 07:00,17,72.92,72.98,72.71,72.98,169
20091201|2009-09-17 07:30,17,73.15,73.15,72.78,73.01,61
20091201|2009-09-17 08:00,17,73.09,73.09,72.6,72.95,204
20091201|2009-09-17 08:30,17,72.88,73.91,72.87,73.79,521
20091201|2009-09-17 09:00,17,73.8,74.15,73.31,73.34,292
20091201|2009-09-17 09:30,17,73.37,73.57,73.16,73.39,243
20091201|2009-09-17 10:00,17,73.35,73.87,73.26,73.78,222
20091201|2009-09-17 10:30,17,73.73,73.75,73.26,73.34,309
20091201|2009-09-17 11:00,17,73.4,73.5,73.18,73.45,189
20091201|2009-09-17 11:30,17,73.43,73.55,73.18,73.2,221
20091201|2009-09-17 12:00,17,73.2,73.34,72.93,73.2,274
20091201|2009-09-17 12:30,17,73.13,73.48,73.09,73.45,647
20091201|2009-09-17 13:00,17,73.39,73.5,73.28,73.41,1790
20091201|2009-09-17 13:30,17,73.41,73.64,73.39,73.64,209
20091201|2009-09-17 14:00,17,73.48,73.59,73.43,73.43,6
20091201|2009-09-17 14:30,17,73.43,73.45,73.42,73.42,7
20091201|2009-09-17 15:00,17,73.42,73.42,73.38,73.38,2
20091201|2009-09-17 15:30,17,73.31,73.31,73.29,73.29,32
20091201|2009-09-17 16:00,17,73.26,73.26,73.25,73.25,23
20091201|2009-09-17 19:30,18,73.28,73.28,73.28,73.28,1
20091201|2009-09-17 21:00,18,73,73,73,73,1
20091201|2009-09-17 22:30,18,73.1,73.1,73.1,73.1,1
20091201|2009-09-17 23:30,18,73.26,73.26,73.26,73.26,1
20091201|2009-09-18 00:30,18,73.14,73.14,73.14,73.14,3
20091201|2009-09-18 01:00,18,73.1,73.1,73.04,73.05,32
20091201|2009-09-18 01:30,18,73,73.01,72.76,72.94,118
20091201|2009-09-18 02:00,18,72.93,73.01,72.89,72.89,44
20091201|2009-09-18 02:30,18,72.89,72.96,72.73,72.76,112
20091201|2009-09-18 03:00,18,72.75,72.75,72.34,72.53,201
20091201|2009-09-18 03:30,18,72.55,72.71,72.53,72.65,69
20091201|2009-09-18 04:00,18,72.66,72.72,72.57,72.58,82
20091201|2009-09-18 04:30,18,72.67,72.84,72.67,72.7,116
20091201|2009-09-18 05:00,18,72.72,72.82,72.64,72.65,66
20091201|2009-09-18 05:30,18,72.7,72.78,72.66,72.69,47
20091201|2009-09-18 06:00,18,72.64,72.78,72.61,72.69,25
20091201|2009-09-18 06:30,18,72.82,73.16,72.82,73.08,350
20091201|2009-09-18 07:00,18,73.02,73.15,72.98,73.01,119
20091201|2009-09-18 07:30,18,73.04,73.18,72.9,73.02,119
20091201|2009-09-18 08:00,18,73.02,73.63,72.99,73.45,393
20091201|2009-09-18 08:30,18,73.38,73.57,73.03,73.11,234
20091201|2009-09-18 09:00,18,73.15,73.21,72.61,73.17,472
20091201|2009-09-18 09:30,18,73.19,73.46,73.04,73.13,283
20091201|2009-09-18 10:00,18,73.2,73.24,72.96,72.97,134
20091201|2009-09-18 10:30,18,72.91,73.12,72.69,72.69,327
20091201|2009-09-18 11:00,18,72.68,73.02,72.63,72.96,241
20091201|2009-09-18 11:30,18,73.01,73.23,72.93,73.15,147
20091201|2009-09-18 12:00,18,73.15,73.28,73.03,73.23,200
20091201|2009-09-18 12:30,18,73.3,73.54,73.28,73.36,229
20091201|2009-09-18 13:00,18,73.37,73.48,72.92,73.02,241
20091201|2009-09-18 13:30,18,73.02,73.07,72.89,73.07,105
20091201|2009-09-18 14:00,18,72.97,73.02,72.9,73.02,68
20091201|2009-09-18 14:30,18,72.9,72.9,72.75,72.75,5
20091201|2009-09-18 15:00,18,72.74,72.74,72.72,72.72,8
20091201|2009-09-20 19:00,21,73.02,73.02,73.02,73.02,1
20091201|2009-09-20 21:00,21,72.8,72.8,72.8,72.8,1
20091201|2009-09-20 21:30,21,72.8,72.8,72.76,72.76,4
20091201|2009-09-20 23:30,21,72.71,72.71,72.57,72.57,2
20091201|2009-09-21 01:00,21,72.55,72.56,72.45,72.49,5
20091201|2009-09-21 01:30,21,72.48,72.48,72.29,72.46,22
20091201|2009-09-21 02:00,21,72.41,72.41,72.28,72.29,59
20091201|2009-09-21 02:30,21,72.28,72.36,72.17,72.36,42
20091201|2009-09-21 03:00,21,72.34,72.35,72.24,72.3,47
20091201|2009-09-21 03:30,21,72.29,72.29,71.73,71.81,314
20091201|2009-09-21 04:00,21,71.8,71.8,71.43,71.59,223
20091201|2009-09-21 04:30,21,71.67,71.7,71.54,71.62,116
20091201|2009-09-21 05:00,21,71.61,71.61,71.29,71.36,104
20091201|2009-09-21 05:30,21,71.41,71.42,71.1,71.39,217
20091201|2009-09-21 06:00,21,71.43,71.65,71.37,71.6,95
20091201|2009-09-21 06:30,21,71.58,71.73,71.34,71.44,127
20091201|2009-09-21 07:00,21,71.44,71.52,70.87,71.05,310
20091201|2009-09-21 07:30,21,70.98,71.22,70.98,71.09,286
20091201|2009-09-21 08:00,21,71.09,71.09,70,70.7,1250
20091201|2009-09-21 08:30,21,70.72,70.84,70.15,70.39,467
20091201|2009-09-21 09:00,21,70.42,70.45,70.05,70.2,633
20091201|2009-09-21 09:30,21,70.18,70.23,69.98,70.05,509
20091201|2009-09-21 10:00,21,70.06,70.62,69.98,70.47,833
20091201|2009-09-21 10:30,21,70.51,70.81,70.38,70.5,516
20091201|2009-09-21 11:00,21,70.5,70.51,70.09,70.16,464
20091201|2009-09-21 11:30,21,70.17,70.3,69.92,70.02,464
20091201|2009-09-21 12:00,21,70.02,70.17,69.77,70.12,375
20091201|2009-09-21 12:30,21,70.04,70.33,69.83,70.13,448
20091201|2009-09-21 13:00,21,70.19,70.45,69.96,70.39,657
20091201|2009-09-21 13:30,21,70.38,70.4,70.19,70.38,237
20091201|2009-09-21 14:00,21,70.27,70.29,70.1,70.29,76
20091201|2009-09-21 14:30,21,70.18,70.21,70.08,70.17,41
20091201|2009-09-21 15:00,21,70.2,70.2,70.12,70.12,3
20091201|2009-09-21 15:30,21,70.16,70.16,70.16,70.16,25
20091201|2009-09-21 16:00,21,70.25,70.25,70.25,70.25,10
20091201|2009-09-21 19:00,22,70.51,70.51,70.51,70.51,7
20091201|2009-09-21 20:00,22,70.68,70.71,70.64,70.7,6
20091201|2009-09-21 20:30,22,70.75,70.75,70.75,70.75,2
20091201|2009-09-21 21:00,22,70.75,70.79,70.75,70.79,10
20091201|2009-09-21 21:30,22,70.81,70.81,70.81,70.81,1
20091201|2009-09-21 22:00,22,70.76,70.76,70.76,70.76,1
20091201|2009-09-21 22:30,22,70.74,70.74,70.74,70.74,4
20091201|2009-09-21 23:00,22,70.74,70.74,70.6,70.6,65
20091201|2009-09-22 00:00,22,70.67,70.67,70.67,70.67,1
20091201|2009-09-22 00:30,22,70.86,70.91,70.83,70.91,5
20091201|2009-09-22 01:00,22,70.73,70.89,70.68,70.89,16
20091201|2009-09-22 01:30,22,70.92,70.98,70.86,70.98,14
20091201|2009-09-22 02:00,22,70.86,71.1,70.77,71.1,48
20091201|2009-09-22 02:30,22,71.11,71.25,71.1,71.12,131
20091201|2009-09-22 03:00,22,71.19,71.24,70.92,71.11,142
20091201|2009-09-22 03:30,22,71.06,71.22,71.04,71.1,69
20091201|2009-09-22 04:00,22,71.11,71.18,71.01,71.15,259
20091201|2009-09-22 04:30,22,71.17,71.39,71.15,71.37,212
20091201|2009-09-22 05:00,22,71.36,71.56,71.36,71.39,382
20091201|2009-09-22 05:30,22,71.43,71.61,71.35,71.46,302
20091201|2009-09-22 06:00,22,71.47,71.63,71.45,71.52,165
20091201|2009-09-22 06:30,22,71.47,71.55,71.37,71.37,59
20091201|2009-09-22 07:00,22,71.41,72.04,71.4,71.92,560
20091201|2009-09-22 07:30,22,71.9,72.06,71.77,71.98,434
20091201|2009-09-22 08:00,22,71.99,72.41,71.99,72.13,808
20091201|2009-09-22 08:30,22,72.08,72.2,71.53,71.73,641
20091201|2009-09-22 09:00,22,71.7,72.09,71.54,71.79,1714
20091201|2009-09-22 09:30,22,71.82,72.03,71.41,71.92,503
20091201|2009-09-22 10:00,22,71.98,72.16,71.87,71.93,291
20091201|2009-09-22 10:30,22,71.92,72.03,71.72,72.02,324
20091201|2009-09-22 11:00,22,72.01,72.13,71.99,72.1,462
20091201|2009-09-22 11:30,22,72.1,72.27,72.03,72.18,510
20091201|2009-09-22 12:00,22,72.14,72.23,71.9,72.08,574
20091201|2009-09-22 12:30,22,72.08,72.16,71.98,72.09,682
20091201|2009-09-22 13:00,22,72.09,72.46,72.06,72.22,796
20091201|2009-09-22 13:30,22,72.22,72.27,72.2,72.25,127
20091201|2009-09-22 14:00,22,72.24,72.27,72.08,72.25,103
20091201|2009-09-22 14:30,22,72.21,72.27,72.2,72.25,46
20091201|2009-09-22 15:00,22,72.33,72.34,71.78,71.78,22
20091201|2009-09-22 15:30,22,72.12,72.12,72.08,72.08,5
20091201|2009-09-22 16:00,22,72.05,72.05,72,72,19
20091201|2009-09-22 19:30,23,71.84,71.84,71.84,71.84,3
20091201|2009-09-22 20:00,23,71.84,71.84,71.69,71.69,17
20091201|2009-09-22 20:30,23,71.61,71.61,71.61,71.61,1
20091201|2009-09-22 21:30,23,71.9,71.9,71.9,71.9,1
20091201|2009-09-22 22:00,23,72.02,72.04,72.02,72.04,3
20091201|2009-09-23 01:00,23,71.93,71.93,71.9,71.9,5
20091201|2009-09-23 01:30,23,71.8,71.8,71.74,71.74,2
20091201|2009-09-23 02:00,23,71.75,71.97,71.75,71.92,26
20091201|2009-09-23 02:30,23,71.93,72.11,71.89,72.09,38
20091201|2009-09-23 03:00,23,72.12,72.18,72.01,72.12,125
20091201|2009-09-23 03:30,23,72.07,72.14,71.94,71.98,76
20091201|2009-09-23 04:00,23,72.02,72.1,71.93,71.98,27
20091201|2009-09-23 04:30,23,71.91,72.04,71.79,71.87,162
20091201|2009-09-23 05:00,23,71.88,71.95,71.47,71.55,243
20091201|2009-09-23 05:30,23,71.57,71.68,71.52,71.64,101
20091201|2009-09-23 06:00,23,71.58,71.85,71.5,71.85,242
20091201|2009-09-23 06:30,23,71.88,72.13,71.83,71.98,221
20091201|2009-09-23 07:00,23,71.96,72,71.71,71.76,196
20091201|2009-09-23 07:30,23,71.8,71.97,71.68,71.82,207
20091201|2009-09-23 08:00,23,71.79,72.11,71.79,72.02,356
20091201|2009-09-23 08:30,23,71.98,72,71.17,71.23,623
20091201|2009-09-23 09:00,23,71.19,71.22,70.81,70.93,911
20091201|2009-09-23 09:30,23,70.86,71.03,69.12,69.58,3497
20091201|2009-09-23 10:00,23,69.55,69.56,69.13,69.42,1044
20091201|2009-09-23 10:30,23,69.43,69.52,69.18,69.29,1344
20091201|2009-09-23 11:00,23,69.29,69.72,69.29,69.61,649
20091201|2009-09-23 11:30,23,69.63,69.72,69.5,69.68,847
20091201|2009-09-23 12:00,23,69.69,69.78,69.5,69.59,737
20091201|2009-09-23 12:30,23,69.61,69.69,69.54,69.67,457
20091201|2009-09-23 13:00,23,69.69,69.74,69.23,69.53,973
20091201|2009-09-23 13:30,23,69.5,69.78,69.4,69.49,331
20091201|2009-09-23 14:00,23,69.51,69.6,69.31,69.31,210
20091201|2009-09-23 14:30,23,69.3,69.3,68.86,68.86,128
20091201|2009-09-23 15:00,23,68.88,68.96,68.7,68.9,101
20091201|2009-09-23 15:30,23,68.82,68.82,68.81,68.81,4
20091201|2009-09-23 16:00,23,68.84,68.84,68.8,68.82,53
20091201|2009-09-23 19:30,24,69.07,69.07,69.07,69.07,3
20091201|2009-09-23 20:30,24,69.2,69.2,69.2,69.2,1
20091201|2009-09-23 21:00,24,69.2,69.2,69.09,69.09,8
20091201|2009-09-23 21:30,24,69.07,69.07,69.01,69.01,2
20091201|2009-09-24 00:30,24,69.01,69.03,69.01,69.03,3
20091201|2009-09-24 01:30,24,69.05,69.26,69.05,69.26,32
20091201|2009-09-24 02:00,24,69.18,69.31,69.07,69.23,61
20091201|2009-09-24 02:30,24,69.18,69.27,68.95,68.95,110
20091201|2009-09-24 03:00,24,68.95,69.07,68.65,68.67,316
20091201|2009-09-24 03:30,24,68.67,68.84,68.6,68.79,65
20091201|2009-09-24 04:00,24,68.74,69.02,68.74,68.92,82
20091201|2009-09-24 04:30,24,68.88,69.07,68.84,69.06,89
20091201|2009-09-24 05:00,24,69.14,69.24,69.04,69.2,46
20091201|2009-09-24 05:30,24,69.17,69.18,68.81,68.94,42
20091201|2009-09-24 06:00,24,68.94,68.97,68.83,68.95,29
20091201|2009-09-24 06:30,24,68.95,68.97,68.81,68.96,90
20091201|2009-09-24 07:00,24,68.97,69.19,68.97,69.1,123
20091201|2009-09-24 07:30,24,69.12,69.29,68.79,69.02,441
20091201|2009-09-24 08:00,24,69.04,69.2,68.21,68.43,1029
20091201|2009-09-24 08:30,24,68.43,68.57,67.69,68.23,1960
20091201|2009-09-24 09:00,24,68.2,68.2,66.37,66.87,3640
20091201|2009-09-24 09:30,24,66.84,67.09,66.47,67.04,1689
20091201|2009-09-24 10:00,24,67,67.02,66.73,66.89,510
20091201|2009-09-24 10:30,24,66.91,66.99,66.74,66.89,1139
20091201|2009-09-24 11:00,24,66.93,67.1,66.81,66.92,778
20091201|2009-09-24 11:30,24,66.93,67,66.61,66.64,675
20091201|2009-09-24 12:00,24,66.63,66.76,66.43,66.52,758
20091201|2009-09-24 12:30,24,66.53,66.76,66.49,66.54,993
20091201|2009-09-24 13:00,24,66.51,66.73,66.1,66.37,1878
20091201|2009-09-24 13:30,24,66.38,66.5,66.2,66.42,672
20091201|2009-09-24 14:00,24,66.38,66.48,66.36,66.46,198
20091201|2009-09-24 14:30,24,66.48,66.6,66.46,66.56,73
20091201|2009-09-24 15:00,24,66.55,66.58,66.42,66.56,25
20091201|2009-09-24 15:30,24,66.53,66.56,66.53,66.56,6
20091201|2009-09-24 16:00,24,66.48,66.48,66.4,66.4,100
20091201|2009-09-24 19:00,25,66.39,66.39,66.39,66.39,2
20091201|2009-09-24 21:30,25,66.78,66.85,66.78,66.85,5
20091201|2009-09-24 22:00,25,66.81,66.81,66.75,66.75,27
20091201|2009-09-24 22:30,25,66.87,66.87,66.87,66.87,1
20091201|2009-09-24 23:30,25,67.15,67.15,67.15,67.15,12
20091201|2009-09-25 00:00,25,66.98,66.98,66.94,66.94,4
20091201|2009-09-25 00:30,25,66.88,66.88,66.82,66.82,2
20091201|2009-09-25 01:00,25,66.91,66.91,66.91,66.91,1
20091201|2009-09-25 01:30,25,66.88,66.88,66.58,66.59,12
20091201|2009-09-25 02:00,25,66.6,66.76,66.35,66.71,97
20091201|2009-09-25 02:30,25,66.76,66.92,66.71,66.79,151
20091201|2009-09-25 03:00,25,66.78,66.8,66.42,66.73,136
20091201|2009-09-25 03:30,25,66.68,66.78,66.63,66.65,170
20091201|2009-09-25 04:00,25,66.67,66.86,66.67,66.8,50
20091201|2009-09-25 04:30,25,66.8,66.86,66.77,66.83,47
20091201|2009-09-25 05:00,25,66.86,67,66.79,66.79,192
20091201|2009-09-25 05:30,25,66.79,66.87,66.7,66.75,110
20091201|2009-09-25 06:00,25,66.77,66.8,66.58,66.74,218
20091201|2009-09-25 06:30,25,66.75,66.78,66.67,66.69,16
20091201|2009-09-25 07:00,25,66.61,66.64,66.08,66.38,430
20091201|2009-09-25 07:30,25,66.37,66.37,65.54,66.14,1614
20091201|2009-09-25 08:00,25,66.13,66.4,65.68,66.28,817
20091201|2009-09-25 08:30,25,66.3,67.32,66.26,67.03,1430
20091201|2009-09-25 09:00,25,66.96,67.44,66.71,66.78,1384
20091201|2009-09-25 09:30,25,66.77,66.87,66.24,66.37,593
20091201|2009-09-25 10:00,25,66.4,66.83,66.29,66.57,317
20091201|2009-09-25 10:30,25,66.56,66.86,66.49,66.75,495
20091201|2009-09-25 11:00,25,66.71,66.71,65.87,66.04,572
20091201|2009-09-25 11:30,25,66.03,66.36,66.03,66.23,337
20091201|2009-09-25 12:00,25,66.15,66.24,65.94,66.12,127
20091201|2009-09-25 12:30,25,66.11,66.26,65.99,66.25,444
20091201|2009-09-25 13:00,25,66.33,66.56,66.27,66.44,841
20091201|2009-09-25 13:30,25,66.41,66.44,66.37,66.42,95
20091201|2009-09-25 14:00,25,66.44,66.46,66.3,66.4,129
20091201|2009-09-25 14:30,25,66.38,66.45,66.37,66.41,15
20091201|2009-09-25 15:00,25,66.45,66.48,66.45,66.48,10
20091201|2009-09-27 18:30,28,66.95,66.95,66.95,66.95,3
20091201|2009-09-27 19:00,28,66.95,66.95,66.94,66.94,15
20091201|2009-09-27 20:00,28,66.73,66.77,66.5,66.56,8
20091201|2009-09-27 20:30,28,66.49,66.49,66.1,66.1,17
20091201|2009-09-27 21:00,28,66.24,66.24,66.24,66.24,1
20091201|2009-09-27 21:30,28,66.21,66.21,66.18,66.19,4
20091201|2009-09-27 22:00,28,66.05,66.05,65.99,65.99,10
20091201|2009-09-27 22:30,28,66,66,66,66,1
20091201|2009-09-27 23:00,28,66.01,66.01,65.92,65.97,7
20091201|2009-09-27 23:30,28,66.01,66.02,65.94,65.94,3
20091201|2009-09-28 00:00,28,65.99,65.99,65.94,65.94,2
20091201|2009-09-28 00:30,28,66.05,66.05,65.98,65.99,106
20091201|2009-09-28 01:00,28,66,66,66,66,12
20091201|2009-09-28 01:30,28,66,66.14,66,66.14,81
20091201|2009-09-28 02:00,28,66.24,66.42,66,66.09,156
20091201|2009-09-28 02:30,28,66.17,66.17,65.88,65.9,143
20091201|2009-09-28 03:00,28,65.9,66,65.84,65.9,205
20091201|2009-09-28 03:30,28,65.95,66.18,65.86,66.17,121
20091201|2009-09-28 04:00,28,66.17,66.21,65.99,65.99,98
20091201|2009-09-28 04:30,28,65.99,66.09,65.92,65.95,114
20091201|2009-09-28 05:00,28,65.98,66.12,65.96,66.08,27
20091201|2009-09-28 05:30,28,66.1,66.17,66.08,66.17,41
20091201|2009-09-28 06:00,28,66.11,66.45,66.1,66.43,166
20091201|2009-09-28 06:30,28,66.38,66.44,66.22,66.22,160
20091201|2009-09-28 07:00,28,66.31,66.59,66.27,66.56,269
20091201|2009-09-28 07:30,28,66.58,66.75,66.18,66.21,290
20091201|2009-09-28 08:00,28,66.23,66.49,66.06,66.43,513
20091201|2009-09-28 08:30,28,66.43,66.9,66.37,66.54,535
20091201|2009-09-28 09:00,28,66.67,66.96,66.66,66.85,395
20091201|2009-09-28 09:30,28,66.9,67.31,66.88,66.99,423
20091201|2009-09-28 10:00,28,67.04,67.65,67.04,67.55,797
20091201|2009-09-28 10:30,28,67.56,67.62,67.28,67.4,452
20091201|2009-09-28 11:00,28,67.52,67.86,67.52,67.71,238
20091201|2009-09-28 11:30,28,67.57,67.62,67.07,67.11,213
20091201|2009-09-28 12:00,28,67.12,67.33,66.91,67.3,216
20091201|2009-09-28 12:30,28,67.33,67.54,67.17,67.2,217
20091201|2009-09-28 13:00,28,67.16,67.22,66.76,67.2,611
20091201|2009-09-28 13:30,28,67.2,67.33,67.17,67.25,195
20091201|2009-09-28 14:00,28,67.25,67.43,67.16,67.41,92
20091201|2009-09-28 14:30,28,67.39,67.4,67.22,67.34,33
20091201|2009-09-28 15:00,28,67.39,67.41,67.37,67.37,5
20091201|2009-09-28 15:30,28,67.4,67.59,67.4,67.5,60
20091201|2009-09-28 19:00,29,67.45,67.53,67.45,67.53,2
20091201|2009-09-28 19:30,29,67.26,67.26,67.22,67.22,2
20091201|2009-09-28 20:00,29,67.2,67.2,67.2,67.2,1
20091201|2009-09-28 20:30,29,67.19,67.19,67.18,67.18,2
20091201|2009-09-28 21:00,29,67.27,67.31,67.27,67.31,2
20091201|2009-09-29 00:00,29,67.3,67.3,67.3,67.3,1
20091201|2009-09-29 01:00,29,67.15,67.25,67.15,67.25,4
20091201|2009-09-29 01:30,29,67.23,67.41,67.23,67.38,14
20091201|2009-09-29 02:00,29,67.34,67.36,67.08,67.13,68
20091201|2009-09-29 02:30,29,67.07,67.12,67,67.05,70
20091201|2009-09-29 03:00,29,67.05,67.36,67.03,67.3,240
20091201|2009-09-29 03:30,29,67.28,67.35,67.16,67.22,135
20091201|2009-09-29 04:00,29,67.24,67.24,66.86,66.87,167
20091201|2009-09-29 04:30,29,66.85,66.99,66.8,66.85,87
20091201|2009-09-29 05:00,29,66.9,66.98,66.81,66.83,78
20091201|2009-09-29 05:30,29,66.84,66.95,66.62,66.66,169
20091201|2009-09-29 06:00,29,66.65,67.05,66.64,67.04,184
20091201|2009-09-29 06:30,29,67.15,67.16,66.66,66.68,129
20091201|2009-09-29 07:00,29,66.59,66.8,66.5,66.8,248
20091201|2009-09-29 07:30,29,66.73,66.77,66.38,66.39,317
20091201|2009-09-29 08:00,29,66.36,66.93,66.21,66.84,738
20091201|2009-09-29 08:30,29,66.82,67.22,66.68,67.1,591
20091201|2009-09-29 09:00,29,66.53,67.19,66.23,67.06,566
20091201|2009-09-29 09:30,29,67.1,67.63,67,67.04,673
20091201|2009-09-29 10:00,29,66.98,67.27,66.86,66.87,460
20091201|2009-09-29 10:30,29,66.83,67,66.56,66.74,657
20091201|2009-09-29 11:00,29,66.71,67.03,66.69,66.9,148
20091201|2009-09-29 11:30,29,66.9,67.06,66.9,67.05,212
20091201|2009-09-29 12:00,29,67.07,67.11,66.79,66.92,468
20091201|2009-09-29 12:30,29,66.92,67.06,66.77,67.02,366
20091201|2009-09-29 13:00,29,67.05,67.15,66.83,67.03,413
20091201|2009-09-29 13:30,29,67.02,67.05,66.85,66.93,90
20091201|2009-09-29 14:00,29,66.9,67.06,66.9,66.97,49
20091201|2009-09-29 14:30,29,66.98,67.05,66.98,67.02,25
20091201|2009-09-29 15:00,29,67.05,67.05,67.02,67.03,5
20091201|2009-09-29 15:30,29,66.91,67.07,66.84,66.92,85
20091201|2009-09-29 16:00,29,66.9,66.9,66.9,66.9,1
20091201|2009-09-29 19:00,30,66.96,66.96,66.96,66.96,1
20091201|2009-09-29 19:30,30,67.07,67.23,67.07,67.11,12
20091201|2009-09-29 20:00,30,67.14,67.19,67.14,67.19,4
20091201|2009-09-29 20:30,30,67.2,67.32,67.2,67.32,5
20091201|2009-09-29 21:00,30,67.5,67.5,67.5,67.5,1
20091201|2009-09-29 21:30,30,67.52,67.52,67.52,67.52,1
20091201|2009-09-29 22:00,30,67.36,67.36,67.27,67.31,4
20091201|2009-09-29 23:00,30,67.48,67.73,67.48,67.73,12
20091201|2009-09-30 00:30,30,67.51,67.51,67.51,67.51,25
20091201|2009-09-30 01:00,30,67.58,67.63,67.55,67.55,19
20091201|2009-09-30 01:30,30,67.48,67.6,67.48,67.58,57
20091201|2009-09-30 02:00,30,67.56,67.66,67.44,67.44,22
20091201|2009-09-30 02:30,30,67.43,67.59,67.43,67.59,40
20091201|2009-09-30 03:00,30,67.56,67.56,67.31,67.5,26
20091201|2009-09-30 03:30,30,67.44,67.59,67.31,67.54,90
20091201|2009-09-30 04:00,30,67.58,67.99,67.58,67.99,343
20091201|2009-09-30 04:30,30,67.99,68.18,67.94,68.04,401
20091201|2009-09-30 05:00,30,68.05,68.3,68.05,68.18,266
20091201|2009-09-30 05:30,30,68.18,68.31,68.13,68.28,166
20091201|2009-09-30 06:00,30,68.18,68.25,68.1,68.19,103
20091201|2009-09-30 06:30,30,68.18,68.2,67.8,67.96,260
20091201|2009-09-30 07:00,30,68,68.02,67.65,67.65,300
20091201|2009-09-30 07:30,30,67.67,68.1,67.51,67.62,595
20091201|2009-09-30 08:00,30,67.62,67.76,67.51,67.65,449
20091201|2009-09-30 08:30,30,67.64,67.74,66.8,66.8,243
20091201|2009-09-30 09:00,30,66.85,67.05,66.68,66.79,601
20091201|2009-09-30 09:30,30,66.84,68,66.84,67.99,1017
20091201|2009-09-30 10:00,30,67.99,68.79,67.99,68.44,1599
20091201|2009-09-30 10:30,30,68.45,69.6,68.43,69.42,2316
20091201|2009-09-30 11:00,30,69.39,69.85,69.34,69.74,1451
20091201|2009-09-30 11:30,30,69.74,70.02,69.53,69.83,824
20091201|2009-09-30 12:00,30,69.94,70.01,69.75,69.96,596
20091201|2009-09-30 12:30,30,69.91,70.28,69.9,70.07,669
20091201|2009-09-30 13:00,30,70.1,71.06,70.05,70.93,2176
20091201|2009-09-30 13:30,30,70.92,70.97,70.67,70.67,709
20091201|2009-09-30 14:00,30,70.68,70.68,70.5,70.61,187
20091201|2009-09-30 14:30,30,70.61,70.72,70.59,70.62,56
20091201|2009-09-30 15:00,30,70.62,70.74,70.62,70.74,26
20091201|2009-09-30 15:30,30,70.64,70.67,70.64,70.64,27
20091201|2009-09-30 19:00,1,70.5,70.5,70.5,70.5,2
20091201|2009-09-30 19:30,1,70.44,70.44,70.44,70.44,1
20091201|2009-09-30 21:00,1,70.37,70.37,70.37,70.37,1
20091201|2009-09-30 23:00,1,70.3,70.35,70.3,70.34,25
20091201|2009-10-01 00:30,1,70.22,70.25,70.15,70.25,6
20091201|2009-10-01 01:00,1,70.17,70.24,70.17,70.24,4
20091201|2009-10-01 01:30,1,70.2,70.45,70.19,70.41,139
20091201|2009-10-01 02:00,1,70.37,70.7,70.36,70.6,113
20091201|2009-10-01 02:30,1,70.6,70.72,70.37,70.37,128
20091201|2009-10-01 03:00,1,70.38,70.4,70.14,70.15,394
20091201|2009-10-01 03:30,1,70.15,70.32,70.12,70.17,304
20091201|2009-10-01 04:00,1,70.15,70.52,70.11,70.46,377
20091201|2009-10-01 04:30,1,70.47,70.55,70.31,70.31,230
20091201|2009-10-01 05:00,1,70.3,70.3,70.09,70.26,234
20091201|2009-10-01 05:30,1,70.26,70.49,70.24,70.43,133
20091201|2009-10-01 06:00,1,70.44,70.44,70.18,70.32,217
20091201|2009-10-01 06:30,1,70.32,70.32,70.16,70.25,113
20091201|2009-10-01 07:00,1,70.28,70.4,69.96,70.32,449
20091201|2009-10-01 07:30,1,70.36,70.69,70.1,70.61,393
20091201|2009-10-01 08:00,1,70.59,71.71,70.52,70.89,1438
20091201|2009-10-01 08:30,1,70.89,71.42,70.76,71.16,692
20091201|2009-10-01 09:00,1,71.24,71.24,70.61,70.96,580
20091201|2009-10-01 09:30,1,71,71.47,70.86,71.03,793
20091201|2009-10-01 10:00,1,71.03,71.06,70.05,70.13,885
20091201|2009-10-01 10:30,1,70.12,70.27,69.6,69.95,1287
20091201|2009-10-01 11:00,1,69.98,70.16,69.65,70.08,671
20091201|2009-10-01 11:30,1,70.14,70.8,70.14,70.63,510
20091201|2009-10-01 12:00,1,70.64,70.69,70.17,70.41,428
20091201|2009-10-01 12:30,1,70.45,70.67,70.3,70.52,508
20091201|2009-10-01 13:00,1,70.49,71.25,70.41,71.1,1238
20091201|2009-10-01 13:30,1,71.12,71.13,70.88,71,233
20091201|2009-10-01 14:00,1,70.95,71,70.83,70.83,144
20091201|2009-10-01 14:30,1,70.83,71.06,70.79,70.81,31
20091201|2009-10-01 15:00,1,70.8,70.84,70.7,70.7,11
20091201|2009-10-01 15:30,1,70.69,70.69,70.69,70.69,1
20091201|2009-10-01 20:00,2,70.62,70.62,70.62,70.62,1
20091201|2009-10-01 20:30,2,70.65,70.65,70.65,70.65,1
20091201|2009-10-01 23:30,2,70.62,70.62,70.56,70.56,5
20091201|2009-10-02 00:00,2,70.54,70.54,70.54,70.54,1
20091201|2009-10-02 01:00,2,70.58,70.58,70.55,70.55,19
20091201|2009-10-02 01:30,2,70.53,70.54,70.42,70.45,51
20091201|2009-10-02 02:00,2,70.44,70.45,70.19,70.21,161
20091201|2009-10-02 02:30,2,70.21,70.21,69.98,70.16,289
20091201|2009-10-02 03:00,2,70.17,70.29,69.99,70.09,134
20091201|2009-10-02 03:30,2,70.15,70.28,70.05,70.15,149
20091201|2009-10-02 04:00,2,70.24,70.42,70.2,70.25,299
20091201|2009-10-02 04:30,2,70.25,70.25,70.16,70.23,132
20091201|2009-10-02 05:00,2,70.25,70.31,70.13,70.14,97
20091201|2009-10-02 05:30,2,70.14,70.16,70.02,70.03,110
20091201|2009-10-02 06:00,2,70.04,70.18,69.92,70.03,188
20091201|2009-10-02 06:30,2,70.08,70.14,69.97,69.97,72
20091201|2009-10-02 07:00,2,70.01,70.33,69.99,70.33,192
20091201|2009-10-02 07:30,2,70.1,70.2,69.28,69.47,1238
20091201|2009-10-02 08:00,2,69.51,69.55,68.75,69.4,1180
20091201|2009-10-02 08:30,2,69.25,70.35,69.2,70.22,77
20091201|2009-10-02 09:00,2,70.38,70.47,69.94,70.39,165
20091201|2009-10-02 09:30,2,70.4,70.6,69.63,69.63,360
20091201|2009-10-02 10:00,2,69.64,69.77,69.18,69.68,916
20091201|2009-10-02 10:30,2,69.67,69.75,69.35,69.53,405
20091201|2009-10-02 11:00,2,69.54,69.74,69.42,69.62,319
20091201|2009-10-02 11:30,2,69.63,69.75,69.51,69.63,202
20091201|2009-10-02 12:00,2,69.7,70.18,69.7,70,267
20091201|2009-10-02 12:30,2,70.08,70.28,69.79,70.18,368
20091201|2009-10-02 13:00,2,70.17,70.48,69.92,70.22,1304
20091201|2009-10-02 13:30,2,70.23,70.24,69.97,69.98,218
20091201|2009-10-02 14:00,2,69.99,70.12,69.98,69.99,52
20091201|2009-10-02 14:30,2,70.02,70.07,69.95,70.02,35
20091201|2009-10-02 15:30,2,70.02,70.09,69.95,70.08,59
20091201|2009-10-02 16:00,2,69.95,69.95,69.95,69.95,1
20091201|2009-10-02 16:30,2,69.95,70.1,69.95,70.1,6
20091201|2009-10-04 19:00,5,69.95,70.03,69.91,70.03,15
20091201|2009-10-04 19:30,5,70.22,70.22,70.13,70.13,7
20091201|2009-10-04 20:00,5,70.22,70.22,70.22,70.22,2
20091201|2009-10-04 20:30,5,70.23,70.23,70.23,70.23,3
20091201|2009-10-04 23:00,5,70.11,70.14,70.11,70.11,5
20091201|2009-10-04 23:30,5,70.21,70.28,70.21,70.28,2
20091201|2009-10-05 00:00,5,70.25,70.25,70.25,70.25,1
20091201|2009-10-05 01:00,5,70.32,70.5,70.32,70.5,11
20091201|2009-10-05 01:30,5,70.55,70.55,70.39,70.39,17
20091201|2009-10-05 02:00,5,70.34,70.39,69.93,69.94,165
20091201|2009-10-05 02:30,5,69.95,70,69.83,69.97,173
20091201|2009-10-05 03:00,5,69.99,70.25,69.98,69.99,232
20091201|2009-10-05 03:30,5,69.98,70,69.78,69.94,176
20091201|2009-10-05 04:00,5,69.97,69.97,69.83,69.86,147
20091201|2009-10-05 04:30,5,69.85,70.09,69.83,69.91,74
20091201|2009-10-05 05:00,5,69.94,69.95,69.76,69.86,87
20091201|2009-10-05 05:30,5,69.89,69.9,69.48,69.67,251
20091201|2009-10-05 06:00,5,69.65,69.65,69.45,69.54,162
20091201|2009-10-05 06:30,5,69.54,69.67,69.45,69.55,186
20091201|2009-10-05 07:00,5,69.56,69.6,69.3,69.34,176
20091201|2009-10-05 07:30,5,69.33,69.48,69.12,69.16,291
20091201|2009-10-05 08:00,5,69.2,69.45,68.78,69.29,1288
20091201|2009-10-05 08:30,5,69.26,69.66,68.95,69.5,672
20091201|2009-10-05 09:00,5,69.5,69.8,69.03,69.15,255
20091201|2009-10-05 09:30,5,69.16,69.21,68.45,68.71,893
20091201|2009-10-05 10:00,5,68.72,68.9,68.32,68.62,608
20091201|2009-10-05 10:30,5,68.62,69.11,68.43,68.91,709
20091201|2009-10-05 11:00,5,68.93,69.17,68.76,68.94,584
20091201|2009-10-05 11:30,5,68.91,69.89,68.9,69.82,657
20091201|2009-10-05 12:00,5,69.87,70.88,69.86,70.87,1372
20091201|2009-10-05 12:30,5,70.89,71.17,70.46,71,1083
20091201|2009-10-05 13:00,5,71.06,71.18,70.38,70.58,1503
20091201|2009-10-05 13:30,5,70.6,70.73,70.5,70.72,269
20091201|2009-10-05 14:00,5,70.61,70.7,70.56,70.65,96
20091201|2009-10-05 14:30,5,70.64,70.64,70.48,70.48,91
20091201|2009-10-05 15:00,5,70.47,70.5,70.45,70.45,39
20091201|2009-10-05 15:30,5,70.46,70.46,70.45,70.45,15
20091201|2009-10-05 16:00,5,70.45,70.45,70.45,70.45,10
20091201|2009-10-05 16:30,5,70.28,70.28,70.14,70.14,100
20091201|2009-10-05 19:30,6,70.41,70.41,70.41,70.41,1
20091201|2009-10-05 20:00,6,70.24,70.24,70.23,70.23,13
20091201|2009-10-05 21:30,6,70.61,70.61,70.6,70.6,2
20091201|2009-10-05 22:30,6,70.72,70.72,70.67,70.68,8
20091201|2009-10-05 23:00,6,70.68,70.68,70.68,70.68,1
20091201|2009-10-05 23:30,6,70.71,70.74,70.7,70.72,14
20091201|2009-10-06 00:00,6,70.77,70.8,70.74,70.74,14
20091201|2009-10-06 01:00,6,70.95,71.1,70.95,71.09,34
20091201|2009-10-06 01:30,6,71.11,71.27,70.73,70.93,158
20091201|2009-10-06 02:00,6,70.93,71.14,70.83,70.88,91
20091201|2009-10-06 02:30,6,70.91,71.29,70.91,71.29,203
20091201|2009-10-06 03:00,6,71.3,71.42,71.04,71.1,270
20091201|2009-10-06 03:30,6,71.1,71.25,70.96,71.18,262
20091201|2009-10-06 04:00,6,71.2,71.76,71.17,71.6,339
20091201|2009-10-06 04:30,6,71.63,71.63,71.34,71.4,268
20091201|2009-10-06 05:00,6,71.44,71.45,71.29,71.39,311
20091201|2009-10-06 05:30,6,71.41,71.43,71.16,71.28,454
20091201|2009-10-06 06:00,6,71.32,71.62,71.28,71.56,434
20091201|2009-10-06 06:30,6,71.52,71.74,71.48,71.66,294
20091201|2009-10-06 07:00,6,71.61,71.72,71.35,71.41,515
20091201|2009-10-06 07:30,6,71.41,71.49,71.21,71.39,782
20091201|2009-10-06 08:00,6,71.4,71.83,71.06,71.21,1165
20091201|2009-10-06 08:30,6,71.21,71.75,71.15,71.69,613
20091201|2009-10-06 09:00,6,71.7,72.18,71.68,71.94,1366
20091201|2009-10-06 09:30,6,71.94,72.14,71.75,72,469
20091201|2009-10-06 10:00,6,71.97,72.2,71.87,71.96,1187
20091201|2009-10-06 10:30,6,71.97,72.03,71.7,71.82,672
20091201|2009-10-06 11:00,6,71.81,71.96,71.67,71.69,949
20091201|2009-10-06 11:30,6,71.72,71.88,71.71,71.77,175
20091201|2009-10-06 12:00,6,71.74,71.74,71.19,71.43,982
20091201|2009-10-06 12:30,6,71.38,71.47,70.75,71.07,1638
20091201|2009-10-06 13:00,6,71.06,71.28,70.81,71.12,1751
20091201|2009-10-06 13:30,6,71.12,71.26,71.11,71.21,458
20091201|2009-10-06 14:00,6,71.21,71.36,71.19,71.27,120
20091201|2009-10-06 14:30,6,71.33,71.36,71.24,71.26,151
20091201|2009-10-06 15:00,6,71.26,71.3,71.21,71.21,18
20091201|2009-10-06 15:30,6,71.4,71.61,71.4,71.61,79
20091201|2009-10-06 16:00,6,71.45,71.45,71.45,71.45,2
20091201|2009-10-06 19:30,7,71.67,71.67,71.63,71.63,3
20091201|2009-10-06 20:00,7,71.68,71.69,71.57,71.58,10
20091201|2009-10-07 00:00,7,71.81,71.81,71.56,71.56,12
20091201|2009-10-07 00:30,7,71.7,71.87,71.7,71.87,5
20091201|2009-10-07 01:00,7,71.76,71.76,71.66,71.7,127
20091201|2009-10-07 01:30,7,71.67,71.68,71.61,71.66,155
20091201|2009-10-07 02:00,7,71.66,71.66,71.41,71.48,202
20091201|2009-10-07 02:30,7,71.43,71.57,71.3,71.51,101
20091201|2009-10-07 03:00,7,71.54,71.63,71.48,71.56,212
20091201|2009-10-07 03:30,7,71.54,71.6,71.32,71.38,174
20091201|2009-10-07 04:00,7,71.41,71.51,71.28,71.34,127
20091201|2009-10-07 04:30,7,71.35,71.53,71.32,71.52,43
20091201|2009-10-07 05:00,7,71.54,71.6,71.49,71.58,48
20091201|2009-10-07 05:30,7,71.62,71.63,71.32,71.39,407
20091201|2009-10-07 06:00,7,71.38,71.49,71.24,71.26,239
20091201|2009-10-07 06:30,7,71.28,71.4,71.2,71.33,141
20091201|2009-10-07 07:00,7,71.24,71.54,71.18,71.45,129
20091201|2009-10-07 07:30,7,71.4,71.49,71.01,71.17,524
20091201|2009-10-07 08:00,7,71.15,71.54,70.91,71.45,504
20091201|2009-10-07 08:30,7,71.43,71.55,71.09,71.34,189
20091201|2009-10-07 09:00,7,71.29,71.73,71.29,71.73,286
20091201|2009-10-07 09:30,7,71.73,71.78,70.69,70.98,1218
20091201|2009-10-07 10:00,7,70.96,71.51,70.95,70.97,895
20091201|2009-10-07 10:30,7,70.98,71,69.88,69.88,2269
20091201|2009-10-07 11:00,7,69.88,70.19,69.81,69.95,1236
20091201|2009-10-07 11:30,7,69.95,70.05,69.42,70.02,1463
20091201|2009-10-07 12:00,7,70.02,70.07,69.61,69.81,793
20091201|2009-10-07 12:30,7,69.82,69.82,69.2,69.49,809
20091201|2009-10-07 13:00,7,69.48,69.94,69.31,69.93,942
20091201|2009-10-07 13:30,7,69.92,69.99,69.87,69.92,142
20091201|2009-10-07 14:00,7,69.88,70.06,69.86,69.98,47
20091201|2009-10-07 14:30,7,69.94,70.15,69.94,70.15,11
20091201|2009-10-07 15:00,7,70.21,70.22,70.17,70.22,150
20091201|2009-10-07 15:30,7,70.2,70.28,70.2,70.28,67
20091201|2009-10-07 20:00,8,70.38,70.55,70.27,70.55,24
20091201|2009-10-07 20:30,8,70.53,70.56,70.49,70.56,3
20091201|2009-10-07 21:00,8,70.48,70.56,70.48,70.56,14
20091201|2009-10-07 21:30,8,70.59,70.74,70.53,70.6,22
20091201|2009-10-07 23:30,8,70.41,70.41,70.39,70.4,3
20091201|2009-10-08 00:00,8,70.48,70.51,70.48,70.51,21
20091201|2009-10-08 00:30,8,70.52,70.65,70.52,70.65,22
20091201|2009-10-08 01:00,8,70.67,70.78,70.64,70.66,21
20091201|2009-10-08 01:30,8,70.66,70.75,70.54,70.65,102
20091201|2009-10-08 02:00,8,70.52,70.67,70.52,70.54,89
20091201|2009-10-08 02:30,8,70.54,70.85,70.52,70.76,169
20091201|2009-10-08 03:00,8,70.8,70.83,70.5,70.5,204
20091201|2009-10-08 03:30,8,70.52,70.66,70.37,70.59,313
20091201|2009-10-08 04:00,8,70.6,70.62,70.51,70.57,192
20091201|2009-10-08 04:30,8,70.57,70.68,70.47,70.52,119
20091201|2009-10-08 05:00,8,70.52,70.64,70.51,70.53,136
20091201|2009-10-08 05:30,8,70.57,70.57,70.45,70.52,143
20091201|2009-10-08 06:00,8,70.51,70.58,70.36,70.4,144
20091201|2009-10-08 06:30,8,70.41,70.74,70.41,70.56,180
20091201|2009-10-08 07:00,8,70.56,70.72,70.54,70.7,158
20091201|2009-10-08 07:30,8,70.68,70.78,70.4,70.65,491
20091201|2009-10-08 08:00,8,70.67,70.77,69.56,69.73,1240
20091201|2009-10-08 08:30,8,69.76,70.15,69.7,69.87,890
20091201|2009-10-08 09:00,8,69.86,70.3,69.65,70.25,701
20091201|2009-10-08 09:30,8,70.24,71.45,70.13,71.35,1821
20091201|2009-10-08 10:00,8,71.35,72.07,71.35,71.79,1921
20091201|2009-10-08 10:30,8,71.82,72.05,71.65,71.95,1019
20091201|2009-10-08 11:00,8,71.91,72.39,71.71,72.34,830
20091201|2009-10-08 11:30,8,72.3,72.92,72.28,72.57,1464
20091201|2009-10-08 12:00,8,72.55,72.55,71.97,72.15,678
20091201|2009-10-08 12:30,8,72.15,72.54,72,72.45,925
20091201|2009-10-08 13:00,8,72.46,72.56,71.96,72.16,553
20091201|2009-10-08 13:30,8,72.13,72.19,71.81,71.81,382
20091201|2009-10-08 14:00,8,71.77,72.02,71.77,71.99,266
20091201|2009-10-08 14:30,8,71.95,71.96,71.75,71.77,110
20091201|2009-10-08 15:00,8,71.73,71.86,71.73,71.81,54
20091201|2009-10-08 15:30,8,71.86,71.89,71.86,71.88,76
20091201|2009-10-08 16:00,8,71.84,71.84,71.84,71.84,1
20091201|2009-10-08 19:00,9,71.78,71.79,71.72,71.73,6
20091201|2009-10-08 19:30,9,71.77,71.8,71.77,71.8,2
20091201|2009-10-08 21:30,9,71.64,71.64,71.64,71.64,3
20091201|2009-10-11 19:30,12,72.79,72.79,72.5,72.51,43
20091201|2009-10-11 20:00,12,72.6,72.72,72.55,72.67,17
20091201|2009-10-11 20:30,12,72.66,72.66,72.62,72.62,3
20091201|2009-10-11 21:00,12,72.58,72.62,72.55,72.55,3
20091201|2009-10-11 22:30,12,72.62,72.65,72.61,72.61,3
20091201|2009-10-11 23:00,12,72.72,72.72,72.72,72.72,2
20091201|2009-10-11 23:30,12,72.72,72.72,72.72,72.72,1
20091201|2009-10-12 00:00,12,72.78,72.93,72.78,72.91,11
20091201|2009-10-12 00:30,12,72.86,72.98,72.84,72.98,12
20091201|2009-10-12 01:00,12,73.01,73.01,72.91,72.93,33
20091201|2009-10-12 01:30,12,72.73,72.73,72.67,72.7,11
20091201|2009-10-12 02:00,12,72.69,72.89,72.69,72.8,104
20091201|2009-10-12 02:30,12,72.79,72.8,72.57,72.78,52
20091201|2009-10-12 03:00,12,72.76,72.92,72.69,72.76,234
20091201|2009-10-12 03:30,12,72.77,72.94,72.76,72.93,231
20091201|2009-10-12 04:00,12,72.92,73.17,72.92,73.09,290
20091201|2009-10-12 04:30,12,73.08,73.29,73.07,73.24,249
20091201|2009-10-12 05:00,12,73.27,73.45,73.27,73.34,221
20091201|2009-10-12 05:30,12,73.35,73.54,73.35,73.49,180
20091201|2009-10-12 06:00,12,73.47,73.48,73.32,73.34,276
20091201|2009-10-12 06:30,12,73.46,73.85,73.42,73.74,231
20091201|2009-10-12 07:00,12,73.75,73.76,73.4,73.61,271
20091201|2009-10-12 07:30,12,73.59,73.8,73.41,73.8,497
20091201|2009-10-12 08:00,12,73.79,74.1,73.65,73.96,1241
20091201|2009-10-12 08:30,12,73.98,74.24,73.83,73.98,826
20091201|2009-10-12 09:00,12,74.01,74.27,73.84,73.88,432
20091201|2009-10-12 09:30,12,73.9,74.04,73.66,73.75,637
20091201|2009-10-12 10:00,12,73.78,74,73.57,73.6,1120
20091201|2009-10-12 10:30,12,73.6,73.77,73.46,73.68,760
20091201|2009-10-12 11:00,12,73.65,73.88,73.59,73.83,387
20091201|2009-10-12 11:30,12,73.82,73.94,73.64,73.7,396
20091201|2009-10-12 12:00,12,73.76,73.81,73.63,73.74,228
20091201|2009-10-12 12:30,12,73.71,74.06,73.67,74.06,402
20091201|2009-10-12 13:00,12,74.04,74.17,73.59,73.7,1032
20091201|2009-10-12 13:30,12,73.7,73.73,73.5,73.61,151
20091201|2009-10-12 14:00,12,73.62,73.66,73.55,73.59,96
20091201|2009-10-12 14:30,12,73.6,73.68,73.59,73.68,64
20091201|2009-10-12 15:00,12,73.61,73.61,73.51,73.51,10
20091201|2009-10-12 15:30,12,73.61,73.61,73.61,73.61,1
20091201|2009-10-12 16:00,12,73.55,73.55,73.55,73.55,4
20091201|2009-10-12 19:00,13,73.49,73.49,73.33,73.48,46
20091201|2009-10-12 19:30,13,73.44,73.53,73.33,73.33,16
20091201|2009-10-12 20:00,13,73.35,73.4,73.3,73.37,28
20091201|2009-10-12 20:30,13,73.35,73.4,73.35,73.4,17
20091201|2009-10-12 21:00,13,73.37,73.37,73.33,73.35,8
20091201|2009-10-12 21:30,13,73.35,73.38,73.35,73.38,6
20091201|2009-10-12 23:00,13,73.52,73.52,73.52,73.52,1
20091201|2009-10-12 23:30,13,73.43,73.43,73.43,73.43,2
20091201|2009-10-13 00:30,13,73.46,73.46,73.46,73.46,2
20091201|2009-10-13 01:00,13,73.48,73.69,73.46,73.69,54
20091201|2009-10-13 01:30,13,73.68,73.92,73.65,73.82,101
20091201|2009-10-13 02:00,13,73.83,73.85,73.73,73.82,104
20091201|2009-10-13 02:30,13,73.84,74.09,73.84,74.01,117
20091201|2009-10-13 03:00,13,74.02,74.39,74.02,74.37,227
20091201|2009-10-13 03:30,13,74.38,74.39,74.17,74.37,249
20091201|2009-10-13 04:00,13,74.28,74.28,74.08,74.21,264
20091201|2009-10-13 04:30,13,74.2,74.21,74.11,74.11,192
20091201|2009-10-13 05:00,13,74.08,74.6,74.08,74.49,256
20091201|2009-10-13 05:30,13,74.5,74.51,74.42,74.47,217
20091201|2009-10-13 06:00,13,74.5,74.99,74.49,74.75,700
20091201|2009-10-13 06:30,13,74.7,74.97,74.7,74.81,371
20091201|2009-10-13 07:00,13,74.83,74.88,74.64,74.66,627
20091201|2009-10-13 07:30,13,74.66,74.76,74.4,74.4,968
20091201|2009-10-13 08:00,13,74.45,74.71,74.33,74.35,620
20091201|2009-10-13 08:30,13,74.34,74.35,73.64,73.79,1121
20091201|2009-10-13 09:00,13,73.81,74.24,73.55,74.22,694
20091201|2009-10-13 09:30,13,74.23,74.48,74.15,74.35,804
20091201|2009-10-13 10:00,13,74.33,74.34,73.63,73.87,1443
20091201|2009-10-13 10:30,13,73.9,74.58,73.9,74.48,1061
20091201|2009-10-13 11:00,13,74.5,74.62,74.09,74.18,960
20091201|2009-10-13 11:30,13,74.2,74.39,74.04,74.38,463
20091201|2009-10-13 12:00,13,74.33,74.41,74.16,74.36,486
20091201|2009-10-13 12:30,13,74.32,74.55,74.15,74.4,656
20091201|2009-10-13 13:00,13,74.36,74.76,74.13,74.75,1474
20091201|2009-10-13 13:30,13,74.75,74.79,74.59,74.63,516
20091201|2009-10-13 14:00,13,74.66,74.82,74.66,74.8,168
20091201|2009-10-13 14:30,13,74.79,74.79,74.65,74.67,84
20091201|2009-10-13 15:00,13,74.66,74.8,74.63,74.8,41
20091201|2009-10-13 15:30,13,74.87,75.07,74.86,74.95,74
20091201|2009-10-13 16:30,13,74.87,74.87,74.87,74.87,4
20091201|2009-10-13 19:00,14,75.12,75.25,75,75.18,46
20091201|2009-10-13 19:30,14,75.21,75.3,75.14,75.3,28
20091201|2009-10-13 20:00,14,75.3,75.3,75.3,75.3,20
20091201|2009-10-13 20:30,14,75.27,75.33,75.24,75.33,11
20091201|2009-10-13 21:00,14,75.33,75.38,75.31,75.36,22
20091201|2009-10-13 21:30,14,75.38,75.4,75.35,75.4,9
20091201|2009-10-13 22:00,14,75.4,75.44,75.4,75.44,6
20091201|2009-10-13 22:30,14,75.45,75.55,75.41,75.55,62
20091201|2009-10-13 23:00,14,75.55,75.64,75.54,75.54,57
20091201|2009-10-13 23:30,14,75.55,75.6,75.39,75.39,10
20091201|2009-10-14 00:00,14,75.43,75.51,75.43,75.46,9
20091201|2009-10-14 00:30,14,75.43,75.57,75.43,75.56,38
20091201|2009-10-14 01:00,14,75.56,75.63,75.53,75.55,48
20091201|2009-10-14 01:30,14,75.55,75.64,75.51,75.51,58
20091201|2009-10-14 02:00,14,75.49,75.51,75.25,75.39,211
20091201|2009-10-14 02:30,14,75.4,75.42,75.21,75.3,180
20091201|2009-10-14 03:00,14,75.31,75.44,75.26,75.3,231
20091201|2009-10-14 03:30,14,75.33,75.38,75.12,75.33,196
20091201|2009-10-14 04:00,14,75.34,75.5,75.32,75.49,303
20091201|2009-10-14 04:30,14,75.44,75.52,75.36,75.37,114
20091201|2009-10-14 05:00,14,75.34,75.44,75.23,75.38,182
20091201|2009-10-14 05:30,14,75.38,75.58,75.31,75.56,404
20091201|2009-10-14 06:00,14,75.54,75.62,75.32,75.35,621
20091201|2009-10-14 06:30,14,75.38,75.47,75.15,75.16,538
20091201|2009-10-14 07:00,14,75.2,75.3,74.92,75.26,849
20091201|2009-10-14 07:30,14,75.37,75.5,75.05,75.32,732
20091201|2009-10-14 08:00,14,75.34,75.44,75.14,75.33,1229
20091201|2009-10-14 08:30,14,75.33,75.79,75.27,75.74,1473
20091201|2009-10-14 09:00,14,75.74,75.74,75.34,75.43,1180
20091201|2009-10-14 09:30,14,75.43,75.54,75.27,75.31,927
20091201|2009-10-14 10:00,14,75.31,75.36,74.84,75.35,1994
20091201|2009-10-14 10:30,14,75.33,75.45,75.23,75.34,1040
20091201|2009-10-14 11:00,14,75.34,75.43,75.23,75.24,416
20091201|2009-10-14 11:30,14,75.24,75.38,75.2,75.34,489
20091201|2009-10-14 12:00,14,75.33,75.56,75.23,75.43,705
20091201|2009-10-14 12:30,14,75.46,75.46,75.29,75.36,433
20091201|2009-10-14 13:00,14,75.39,75.64,75.26,75.56,1352
20091201|2009-10-14 13:30,14,75.58,75.63,75.51,75.51,206
20091201|2009-10-14 14:00,14,75.53,75.74,75.49,75.74,262
20091201|2009-10-14 14:30,14,75.75,75.75,75.55,75.55,200
20091201|2009-10-14 15:00,14,75.6,76.44,75.42,75.88,95
20091201|2009-10-14 15:30,14,75.73,75.94,75.65,75.79,115
20091201|2009-10-14 19:00,15,76.18,76.3,76.12,76.23,45
20091201|2009-10-14 19:30,15,76.23,76.31,76.23,76.28,21
20091201|2009-10-14 20:00,15,76.36,76.36,76.27,76.29,26
20091201|2009-10-14 20:30,15,76.29,76.29,76.23,76.28,58
20091201|2009-10-14 21:00,15,76.27,76.4,76.21,76.4,40
20091201|2009-10-14 21:30,15,76.34,76.34,76.34,76.34,1
20091201|2009-10-14 22:00,15,76.37,76.37,76.37,76.37,5
20091201|2009-10-14 22:30,15,76.38,76.38,76.32,76.32,3
20091201|2009-10-14 23:00,15,76.33,76.37,76.33,76.34,7
20091201|2009-10-14 23:30,15,76.32,76.33,76.26,76.33,7
20091201|2009-10-15 00:00,15,76.33,76.37,76.29,76.29,14
20091201|2009-10-15 00:30,15,76.31,76.32,76.25,76.31,34
20091201|2009-10-15 01:00,15,76.27,76.31,76.14,76.14,76
20091201|2009-10-15 01:30,15,76.1,76.16,75.93,75.97,118
20091201|2009-10-15 02:00,15,75.97,76.03,75.91,75.94,153
20091201|2009-10-15 02:30,15,75.91,76.07,75.88,76.03,138
20091201|2009-10-15 03:00,15,76.05,76.2,76.03,76.1,356
20091201|2009-10-15 03:30,15,76.1,76.2,75.89,76.05,316
20091201|2009-10-15 04:00,15,76.03,76.08,75.98,76.02,223
20091201|2009-10-15 04:30,15,76.01,76.01,75.67,75.7,521
20091201|2009-10-15 05:00,15,75.71,75.78,75.63,75.69,424
20091201|2009-10-15 05:30,15,75.69,75.97,75.68,75.82,254
20091201|2009-10-15 06:00,15,75.79,75.88,75.32,75.35,994
20091201|2009-10-15 06:30,15,75.35,75.59,75.26,75.48,537
20091201|2009-10-15 07:00,15,75.55,75.65,75.29,75.64,385
20091201|2009-10-15 07:30,15,75.64,75.78,75.52,75.61,600
20091201|2009-10-15 08:00,15,75.7,76.02,75.68,75.92,847
20091201|2009-10-15 08:30,15,75.91,76.07,75.8,75.98,735
20091201|2009-10-15 09:00,15,75.97,76.06,75.67,75.79,927
20091201|2009-10-15 09:30,15,75.73,75.83,75.48,75.75,1048
20091201|2009-10-15 10:00,15,75.82,76.68,75.71,76.26,3943
20091201|2009-10-15 10:30,15,76.24,77,76.18,76.94,2642
20091201|2009-10-15 11:00,15,76.94,77.83,76.81,77.72,3793
20091201|2009-10-15 11:30,15,77.7,77.77,77.2,77.25,1848
20091201|2009-10-15 12:00,15,77.22,77.74,77.1,77.74,1306
20091201|2009-10-15 12:30,15,77.76,77.78,77.41,77.67,1306
20091201|2009-10-15 13:00,15,77.68,78.45,77.66,77.99,4269
20091201|2009-10-15 13:30,15,77.98,78.1,77.95,78.04,1172
20091201|2009-10-15 14:00,15,78.03,78.07,77.99,78.05,336
20091201|2009-10-15 14:30,15,78.05,78.11,77.98,78.11,104
20091201|2009-10-15 15:00,15,78.05,78.11,77.92,78.02,117
20091201|2009-10-15 15:30,15,78.02,78.28,78.02,78.23,84
20091201|2009-10-15 16:00,15,78.23,78.42,78.18,78.42,50
20091201|2009-10-15 19:00,16,78.39,78.45,78.39,78.45,22
20091201|2009-10-15 19:30,16,78.4,78.63,78.4,78.59,83
20091201|2009-10-15 20:00,16,78.52,78.56,78.44,78.47,10
20091201|2009-10-15 20:30,16,78.42,78.57,78.41,78.55,18
20091201|2009-10-15 21:00,16,78.55,78.6,78.45,78.49,48
20091201|2009-10-15 21:30,16,78.5,78.56,78.4,78.4,55
20091201|2009-10-15 22:00,16,78.4,78.42,78.34,78.42,54
20091201|2009-10-15 22:30,16,78.38,78.4,78.35,78.36,22
20091201|2009-10-15 23:00,16,78.37,78.48,78.37,78.48,33
20091201|2009-10-15 23:30,16,78.48,78.51,78.28,78.3,33
20091201|2009-10-16 00:00,16,78.3,78.3,78.25,78.26,7
20091201|2009-10-16 00:30,16,78.23,78.35,78.23,78.34,22
20091201|2009-10-16 01:00,16,78.34,78.37,78.26,78.28,50
20091201|2009-10-16 01:30,16,78.27,78.3,78.22,78.3,108
20091201|2009-10-16 02:00,16,78.29,78.36,78.16,78.34,370
20091201|2009-10-16 02:30,16,78.3,78.48,78.25,78.37,378
20091201|2009-10-16 03:00,16,78.37,78.5,78.28,78.34,879
20091201|2009-10-16 03:30,16,78.38,78.38,77.68,77.71,893
20091201|2009-10-16 04:00,16,77.71,78.09,77.71,77.99,435
20091201|2009-10-16 04:30,16,78,78.09,77.92,77.93,261
20091201|2009-10-16 05:00,16,77.96,78,77.75,77.82,357
20091201|2009-10-16 05:30,16,77.82,77.84,77.57,77.6,624
20091201|2009-10-16 06:00,16,77.6,77.66,77.47,77.51,598
20091201|2009-10-16 06:30,16,77.53,77.69,77.41,77.68,324
20091201|2009-10-16 07:00,16,77.65,77.79,77.49,77.72,492
20091201|2009-10-16 07:30,16,77.72,78.09,77.6,78.08,935
20091201|2009-10-16 08:00,16,78.09,78.39,77.88,77.99,1939
20091201|2009-10-16 08:30,16,78,78.12,77.57,77.79,1803
20091201|2009-10-16 09:00,16,77.7,78.04,77.33,77.81,2233
20091201|2009-10-16 09:30,16,77.82,77.95,77.57,77.79,1466
20091201|2009-10-16 10:00,16,77.78,78.05,77.65,77.89,1774
20091201|2009-10-16 10:30,16,77.86,77.92,77.66,77.89,1242
20091201|2009-10-16 11:00,16,77.87,77.91,77.74,77.8,919
20091201|2009-10-16 11:30,16,77.82,77.87,77.62,77.74,887
20091201|2009-10-16 12:00,16,77.76,78.34,77.75,78.3,869
20091201|2009-10-16 12:30,16,78.28,78.7,78.22,78.41,2669
20091201|2009-10-16 13:00,16,78.44,79.06,78.25,79.01,2533
20091201|2009-10-16 13:30,16,79,79.15,78.95,79.04,590
20091201|2009-10-16 14:00,16,79.04,79.2,78.99,79.1,199
20091201|2009-10-16 14:30,16,79.06,79.15,79,79.08,226
20091201|2009-10-16 15:00,16,79.04,79.13,78.99,79.07,51
20091201|2009-10-16 15:30,16,79.03,79.19,79.03,79.19,14
20091201|2009-10-16 16:00,16,79.17,79.2,79.17,79.2,4
20091201|2009-10-18 17:00,19,79.09,79.09,78.95,79.07,16
20091201|2009-10-18 17:30,19,79.12,79.35,79.12,79.32,6
20091201|2009-10-18 18:00,19,79.34,79.43,79.34,79.34,24
20091201|2009-10-18 18:30,19,79.26,79.26,79.26,79.26,1
20091201|2009-10-18 19:00,19,79.25,79.25,78.92,78.99,32
20091201|2009-10-18 19:30,19,78.94,78.96,78.74,78.9,162
20091201|2009-10-18 20:00,19,78.89,78.91,78.79,78.81,20
20091201|2009-10-18 20:30,19,78.79,78.89,78.79,78.87,37
20091201|2009-10-18 21:00,19,78.91,78.91,78.84,78.84,10
20091201|2009-10-18 21:30,19,78.93,79.06,78.93,79.06,155
20091201|2009-10-18 22:00,19,79.03,79.2,78.99,79.2,40
20091201|2009-10-18 22:30,19,79.18,79.2,79.05,79.2,17
20091201|2009-10-18 23:00,19,79.15,79.17,79.15,79.17,4
20091201|2009-10-18 23:30,19,79.14,79.15,79,79,9
20091201|2009-10-19 00:00,19,78.99,79.06,78.99,79.01,10
20091201|2009-10-19 00:30,19,79.02,79.07,78.97,79.03,41
20091201|2009-10-19 01:00,19,78.99,79.04,78.93,79.01,58
20091201|2009-10-19 01:30,19,78.99,79.16,78.91,79.13,123
20091201|2009-10-19 02:00,19,79.13,79.25,79.09,79.18,214
20091201|2009-10-19 02:30,19,79.22,79.39,79.22,79.33,299
20091201|2009-10-19 03:00,19,79.35,79.36,79.04,79.14,439
20091201|2009-10-19 03:30,19,79.15,79.16,78.86,79.07,383
20091201|2009-10-19 04:00,19,79.08,79.11,78.65,78.68,563
20091201|2009-10-19 04:30,19,78.66,78.71,78.58,78.63,390
20091201|2009-10-19 05:00,19,78.66,78.82,78.66,78.82,267
20091201|2009-10-19 05:30,19,78.82,78.83,78.42,78.46,905
20091201|2009-10-19 06:00,19,78.48,78.77,78.48,78.69,595
20091201|2009-10-19 06:30,19,78.69,78.81,78.61,78.68,344
20091201|2009-10-19 07:00,19,78.71,78.97,78.56,78.73,775
20091201|2009-10-19 07:30,19,78.74,79.03,78.64,79.03,721
20091201|2009-10-19 08:00,19,79.04,79.11,78.64,78.77,1476
20091201|2009-10-19 08:30,19,78.76,79.13,78.56,78.69,1831
20091201|2009-10-19 09:00,19,78.72,79.09,78.6,78.9,1270
20091201|2009-10-19 09:30,19,78.9,79.34,78.88,78.88,2575
20091201|2009-10-19 10:00,19,78.89,79,78.61,78.91,2296
20091201|2009-10-19 10:30,19,78.94,79.41,78.89,79.22,2473
20091201|2009-10-19 11:00,19,79.22,79.24,79.03,79.07,1105
20091201|2009-10-19 11:30,19,79.07,79.16,78.92,78.96,1206
20091201|2009-10-19 12:00,19,78.98,79.2,78.85,79.15,1036
20091201|2009-10-19 12:30,19,79.12,79.23,78.97,79.18,1143
20091201|2009-10-19 13:00,19,79.18,80.04,79.18,79.93,5422
20091201|2009-10-19 13:30,19,79.93,79.93,79.64,79.73,1124
20091201|2009-10-19 14:00,19,79.72,79.82,79.46,79.49,969
20091201|2009-10-19 14:30,19,79.5,79.75,79.5,79.65,633
20091201|2009-10-19 15:00,19,79.66,79.73,79.5,79.65,370
20091201|2009-10-19 15:30,19,79.62,80,79.62,80,334
20091201|2009-10-19 16:00,19,79.98,80,79.98,80,10
20091201|2009-10-19 19:00,20,79.81,79.81,79.81,79.81,1
20091201|2009-10-19 19:30,20,79.88,79.95,79.86,79.87,30
20091201|2009-10-19 20:00,20,79.86,79.93,79.85,79.93,20
20091201|2009-10-19 20:30,20,79.89,80.11,79.89,80.05,22
20091201|2009-10-19 21:00,20,80,80.33,80,80.26,96
20091201|2009-10-19 21:30,20,80.29,80.31,80.22,80.22,57
20091201|2009-10-19 22:00,20,80.31,80.36,80.28,80.3,5
20091201|2009-10-19 22:30,20,80.22,80.25,80.22,80.25,2
20091201|2009-10-19 23:00,20,80.22,80.24,80.12,80.14,28
20091201|2009-10-19 23:30,20,80.1,80.15,80.09,80.14,14
20091201|2009-10-20 00:00,20,80.08,80.15,80.04,80.06,25
20091201|2009-10-20 00:30,20,80.09,80.11,80.08,80.11,12
20091201|2009-10-20 01:00,20,80.11,80.28,80.1,80.28,102
20091201|2009-10-20 01:30,20,80.2,80.26,80.13,80.25,69
20091201|2009-10-20 02:00,20,80.24,80.26,79.88,79.91,155
20091201|2009-10-20 02:30,20,79.93,79.93,79.57,79.65,508
20091201|2009-10-20 03:00,20,79.71,79.71,79.51,79.58,352
20091201|2009-10-20 03:30,20,79.59,79.61,79.42,79.42,236
20091201|2009-10-20 04:00,20,79.42,79.72,79.42,79.7,380
20091201|2009-10-20 04:30,20,79.71,79.86,79.71,79.78,233
20091201|2009-10-20 05:00,20,79.78,79.79,79.62,79.66,186
20091201|2009-10-20 05:30,20,79.63,79.71,79.51,79.59,379
20091201|2009-10-20 06:00,20,79.58,79.75,79.55,79.7,207
20091201|2009-10-20 06:30,20,79.69,79.83,79.66,79.77,525
20091201|2009-10-20 07:00,20,79.78,80,79.77,79.87,1041
20091201|2009-10-20 07:30,20,79.84,80.06,79.6,79.94,1647
20091201|2009-10-20 08:00,20,79.92,80.14,79.82,79.92,1339
20091201|2009-10-20 08:30,20,79.88,79.9,79.33,79.63,2918
20091201|2009-10-20 09:00,20,79.59,79.68,78.7,78.87,4145
20091201|2009-10-20 09:30,20,78.83,79.27,78.81,79.04,2635
20091201|2009-10-20 10:00,20,79.04,79.23,78.85,78.89,2338
20091201|2009-10-20 10:30,20,78.9,78.97,78.42,78.81,3032
20091201|2009-10-20 11:00,20,78.79,78.84,78.31,78.53,1458
20091201|2009-10-20 11:30,20,78.55,78.83,78.35,78.75,2300
20091201|2009-10-20 12:00,20,78.81,79.08,78.79,78.89,1462
20091201|2009-10-20 12:30,20,78.88,79.18,78.86,79.07,1592
20091201|2009-10-20 13:00,20,79.08,79.62,79.02,79.04,4468
20091201|2009-10-20 13:30,20,79.04,79.05,78.78,78.84,601
20091201|2009-10-20 14:00,20,78.86,78.92,78.75,78.89,351
20091201|2009-10-20 14:30,20,78.9,79.08,78.88,79.05,420
20091201|2009-10-20 15:00,20,79.04,79.11,78.5,78.51,164
20091201|2009-10-20 15:30,20,78.6,78.8,78.42,78.7,271
20091201|2009-10-20 16:00,20,78.65,78.65,78.62,78.62,10
20091201|2009-10-20 16:30,20,78.65,78.65,78.64,78.64,5
20091201|2009-10-20 19:00,21,78.8,78.81,78.65,78.65,39
20091201|2009-10-20 19:30,21,78.63,78.68,78.54,78.68,83
20091201|2009-10-20 20:00,21,78.75,78.79,78.59,78.59,25
20091201|2009-10-20 20:30,21,78.6,78.6,78.6,78.6,32
20091201|2009-10-20 21:00,21,78.59,78.64,78.46,78.64,126
20091201|2009-10-20 21:30,21,78.73,78.74,78.71,78.71,3
20091201|2009-10-20 22:00,21,78.65,78.67,78.6,78.67,38
20091201|2009-10-20 22:30,21,78.61,78.61,78.61,78.61,1
20091201|2009-10-20 23:00,21,78.69,78.71,78.67,78.67,10
20091201|2009-10-20 23:30,21,78.64,78.64,78.64,78.64,1
20091201|2009-10-21 00:00,21,78.7,78.81,78.7,78.79,25
20091201|2009-10-21 00:30,21,78.79,78.79,78.67,78.72,14
20091201|2009-10-21 01:00,21,78.72,78.81,78.71,78.75,24
20091201|2009-10-21 01:30,21,78.71,78.9,78.68,78.81,64
20091201|2009-10-21 02:00,21,78.83,79.01,78.8,78.98,184
20091201|2009-10-21 02:30,21,78.99,79.05,78.85,78.91,174
20091201|2009-10-21 03:00,21,78.87,78.91,78.37,78.41,626
20091201|2009-10-21 03:30,21,78.46,78.48,78.24,78.44,911
20091201|2009-10-21 04:00,21,78.37,78.53,78.27,78.33,345
20091201|2009-10-21 04:30,21,78.32,78.35,78.07,78.29,480
20091201|2009-10-21 05:00,21,78.25,78.28,78.06,78.15,533
20091201|2009-10-21 05:30,21,78.14,78.24,78.11,78.17,288
20091201|2009-10-21 06:00,21,78.18,78.25,78.1,78.22,263
20091201|2009-10-21 06:30,21,78.2,78.2,77.6,77.78,1376
20091201|2009-10-21 07:00,21,77.82,78.08,77.75,77.94,916
20091201|2009-10-21 07:30,21,77.89,78.34,77.83,78.32,986
20091201|2009-10-21 08:00,21,78.32,78.58,78.32,78.46,1499
20091201|2009-10-21 08:30,21,78.46,79.03,78.35,78.75,2237
20091201|2009-10-21 09:00,21,78.82,79.02,78.6,78.73,2245
20091201|2009-10-21 09:30,21,78.85,80.05,78.81,79.7,6873
20091201|2009-10-21 10:00,21,79.7,80.22,79.5,80.16,3316
20091201|2009-10-21 10:30,21,80.18,80.64,80.03,80.45,5036
20091201|2009-10-21 11:00,21,80.45,80.88,80.38,80.78,2164
20091201|2009-10-21 11:30,21,80.78,81.72,80.72,81.55,4820
20091201|2009-10-21 12:00,21,81.56,81.85,81.29,81.67,3744
20091201|2009-10-21 12:30,21,81.68,82.01,81.48,81.87,2464
20091201|2009-10-21 13:00,21,81.88,81.99,81.12,81.3,5360
20091201|2009-10-21 13:30,21,81.3,81.56,81.25,81.37,711
20091201|2009-10-21 14:00,21,81.4,81.47,81.04,81.04,594
20091201|2009-10-21 14:30,21,81.03,81.23,80.8,80.87,630
20091201|2009-10-21 15:00,21,80.87,81.1,80.73,81,398
20091201|2009-10-21 15:30,21,80.99,81.06,80.91,80.94,83
20091201|2009-10-21 16:00,21,80.97,81.1,80.95,81,68
20091201|2009-10-21 16:30,21,80.99,81,80.99,81,32
20091201|2009-10-21 17:00,21,81.03,81.03,81.03,81.03,2
20091201|2009-10-21 19:00,22,81.09,81.4,81.09,81.33,32
20091201|2009-10-21 19:30,22,81.35,81.47,81.33,81.41,72
20091201|2009-10-21 20:00,22,81.39,81.39,81.24,81.3,59
20091201|2009-10-21 20:30,22,81.25,81.27,81.25,81.26,11
20091201|2009-10-21 21:00,22,81.26,81.36,81.13,81.15,64
20091201|2009-10-21 21:30,22,81.15,81.15,80.9,80.9,36
20091201|2009-10-21 22:00,22,80.87,80.99,80.77,80.99,25
20091201|2009-10-21 22:30,22,80.89,80.94,80.82,80.94,31
20091201|2009-10-21 23:00,22,80.96,80.99,80.87,80.87,24
20091201|2009-10-21 23:30,22,80.92,81,80.9,81,40
20091201|2009-10-22 00:00,22,81,81.19,81,81.19,22
20091201|2009-10-22 00:30,22,81.05,81.09,80.95,81,21
20091201|2009-10-22 01:00,22,80.94,80.98,80.8,80.98,77
20091201|2009-10-22 01:30,22,80.92,80.92,80.59,80.65,155
20091201|2009-10-22 02:00,22,80.68,80.97,80.54,80.83,316
20091201|2009-10-22 02:30,22,80.82,80.82,80.57,80.57,155
20091201|2009-10-22 03:00,22,80.55,80.6,80.2,80.26,881
20091201|2009-10-22 03:30,22,80.25,80.33,80,80.25,1315
20091201|2009-10-22 04:00,22,80.24,80.27,80.1,80.18,543
20091201|2009-10-22 04:30,22,80.17,80.19,79.9,80.01,1009
20091201|2009-10-22 05:00,22,80.02,80.23,80.01,80.21,811
20091201|2009-10-22 05:30,22,80.2,80.5,80.18,80.4,701
20091201|2009-10-22 06:00,22,80.4,80.74,80.36,80.65,798
20091201|2009-10-22 06:30,22,80.65,80.89,80.57,80.63,1019
20091201|2009-10-22 07:00,22,80.6,80.98,80.55,80.76,685
20091201|2009-10-22 07:30,22,80.74,80.83,80.4,80.83,1508
20091201|2009-10-22 08:00,22,80.84,81.4,80.25,80.78,4051
20091201|2009-10-22 08:30,22,80.78,81.14,80.42,80.66,2715
20091201|2009-10-22 09:00,22,80.69,81.26,80.38,80.97,3136
20091201|2009-10-22 09:30,22,80.95,81.15,80.73,80.98,1457
20091201|2009-10-22 10:00,22,81,81.08,80.6,80.72,2744
20091201|2009-10-22 10:30,22,80.7,80.77,80.35,80.37,2208
20091201|2009-10-22 11:00,22,80.39,80.6,79.85,79.96,2866
20091201|2009-10-22 11:30,22,79.95,80.59,79.89,80.42,1641
20091201|2009-10-22 12:00,22,80.4,80.74,80.32,80.55,1397
20091201|2009-10-22 12:30,22,80.58,80.8,80.4,80.75,1010
20091201|2009-10-22 13:00,22,80.78,81.22,80.6,81.19,4270
20091201|2009-10-22 13:30,22,81.19,81.3,81.09,81.19,1283
20091201|2009-10-22 14:00,22,81.19,81.3,81.11,81.19,681
20091201|2009-10-22 14:30,22,81.22,81.22,81.05,81.12,286
20091201|2009-10-22 15:00,22,81.09,81.35,81.09,81.23,117
20091201|2009-10-22 15:30,22,81.24,81.25,81.18,81.25,81
20091201|2009-10-22 16:00,22,81.22,81.25,81.22,81.25,16
20091201|2009-10-22 16:30,22,81.32,81.35,81.32,81.35,3
20091201|2009-10-22 19:00,23,81.37,81.37,81.3,81.36,10
20091201|2009-10-22 19:30,23,81.3,81.32,81.13,81.13,10
20091201|2009-10-22 20:00,23,81.17,81.2,81.15,81.2,9
20091201|2009-10-22 20:30,23,81.13,81.15,81.09,81.09,7
20091201|2009-10-22 21:00,23,81.07,81.07,81.07,81.07,1
20091201|2009-10-22 21:30,23,81.19,81.27,81.19,81.26,24
20091201|2009-10-22 22:00,23,81.33,81.47,81.33,81.38,66
20091201|2009-10-22 22:30,23,81.47,81.75,81.47,81.68,144
20091201|2009-10-22 23:00,23,81.64,81.66,81.56,81.61,35
20091201|2009-10-22 23:30,23,81.56,81.58,81.54,81.58,10
20091201|2009-10-23 00:00,23,81.6,81.6,81.42,81.55,74
20091201|2009-10-23 00:30,23,81.47,81.68,81.46,81.59,38
20091201|2009-10-23 01:00,23,81.64,81.64,81.45,81.48,44
20091201|2009-10-23 01:30,23,81.53,81.53,81.16,81.39,332
20091201|2009-10-23 02:00,23,81.37,81.52,81.29,81.45,207
20091201|2009-10-23 02:30,23,81.49,81.49,81.15,81.19,251
20091201|2009-10-23 03:00,23,81.19,81.3,81.02,81.12,347
20091201|2009-10-23 03:30,23,81.08,81.25,81.03,81.13,658
20091201|2009-10-23 04:00,23,81.09,81.35,81.06,81.3,498
20091201|2009-10-23 04:30,23,81.33,81.34,81.22,81.31,151
20091201|2009-10-23 05:00,23,81.33,81.33,81.11,81.17,279
20091201|2009-10-23 05:30,23,81.22,81.28,80.99,81.12,588
20091201|2009-10-23 06:00,23,81.11,81.42,81.09,81.42,227
20091201|2009-10-23 06:30,23,81.43,81.46,81.23,81.28,473
20091201|2009-10-23 07:00,23,81.28,81.28,81.03,81.17,342
20091201|2009-10-23 07:30,23,81.18,81.63,81.18,81.42,1658
20091201|2009-10-23 08:00,23,81.4,81.63,81.08,81.24,1745
20091201|2009-10-23 08:30,23,81.24,81.33,80.41,80.65,2463
20091201|2009-10-23 09:00,23,80.78,80.83,80.07,80.56,3182
20091201|2009-10-23 09:30,23,80.59,80.66,80.21,80.3,1511
20091201|2009-10-23 10:00,23,80.25,80.39,79.83,80.11,2384
20091201|2009-10-23 10:30,23,80.1,80.72,80.02,80.63,1777
20091201|2009-10-23 11:00,23,80.58,80.91,80.46,80.65,2032
20091201|2009-10-23 11:30,23,80.66,81.18,80.5,80.87,1769
20091201|2009-10-23 12:00,23,80.84,81.04,80.36,80.43,1151
20091201|2009-10-23 12:30,23,80.43,80.53,80.12,80.46,1666
20091201|2009-10-23 13:00,23,80.4,80.57,79.87,80.44,3764
20091201|2009-10-23 13:30,23,80.43,80.43,80.12,80.14,1087
20091201|2009-10-23 14:00,23,80.19,80.25,80.04,80.17,770
20091201|2009-10-23 14:30,23,80.2,80.22,79.93,80.02,474
20091201|2009-10-23 15:00,23,80,80.04,79.56,79.59,529
20091201|2009-10-23 15:30,23,79.64,79.71,79.56,79.65,110
20091201|2009-10-23 16:00,23,79.62,79.69,79.6,79.69,33
20091201|2009-10-23 16:30,23,79.69,79.69,79.69,79.69,1
20091201|2009-10-25 17:00,26,79.87,79.97,79.75,79.77,84
20091201|2009-10-25 17:30,26,79.86,79.86,79.86,79.86,1
20091201|2009-10-25 18:00,26,79.92,80,79.92,79.98,55
20091201|2009-10-25 18:30,26,79.8,79.8,79.72,79.72,24
20091201|2009-10-25 19:00,26,79.71,79.71,79.65,79.65,33
20091201|2009-10-25 19:30,26,79.66,79.74,79.6,79.74,15
20091201|2009-10-25 20:00,26,79.74,79.88,79.74,79.87,22
20091201|2009-10-25 20:30,26,79.85,79.96,79.8,79.96,12
20091201|2009-10-25 21:00,26,79.97,80,79.95,79.99,49
20091201|2009-10-25 21:30,26,80,80,79.83,79.9,35
20091201|2009-10-25 22:00,26,79.9,79.9,79.9,79.9,3
20091201|2009-10-25 22:30,26,79.85,79.85,79.62,79.74,24
20091201|2009-10-25 23:00,26,79.75,79.75,79.68,79.72,10
20091201|2009-10-25 23:30,26,79.72,79.76,79.72,79.73,6
20091201|2009-10-26 00:00,26,79.72,79.76,79.72,79.76,10
20091201|2009-10-26 00:30,26,79.74,79.84,79.7,79.84,26
20091201|2009-10-26 01:00,26,79.88,79.92,79.88,79.92,17
20091201|2009-10-26 01:30,26,79.92,80.07,79.92,80.07,92
20091201|2009-10-26 02:00,26,80.02,80.03,79.85,80.03,113
20091201|2009-10-26 02:30,26,79.99,80.01,79.91,80.01,38
20091201|2009-10-26 03:00,26,79.96,80.15,79.94,80.02,345
20091201|2009-10-26 03:30,26,80.01,80.04,79.86,79.89,411
20091201|2009-10-26 04:00,26,79.94,80.05,79.94,80,189
20091201|2009-10-26 04:30,26,80.01,80.17,79.98,80.06,284
20091201|2009-10-26 05:00,26,80.08,80.24,80.08,80.23,270
20091201|2009-10-26 05:30,26,80.21,80.29,80.15,80.15,298
20091201|2009-10-26 06:00,26,80.15,80.36,80.15,80.32,229
20091201|2009-10-26 06:30,26,80.32,80.5,80.29,80.31,687
20091201|2009-10-26 07:00,26,80.32,80.43,80.17,80.24,521
20091201|2009-10-26 07:30,26,80.22,80.25,80.07,80.24,755
20091201|2009-10-26 08:00,26,80.25,81.15,80.25,80.78,4497
20091201|2009-10-26 08:30,26,80.75,81.46,80.73,81.3,1795
20091201|2009-10-26 09:00,26,81.33,81.57,81.27,81.3,1498
20091201|2009-10-26 09:30,26,81.28,81.36,80.77,80.97,1555
20091201|2009-10-26 10:00,26,80.94,80.95,79.84,79.86,3603
20091201|2009-10-26 10:30,26,79.86,79.86,78.6,78.71,3098
20091201|2009-10-26 11:00,26,78.69,78.8,78.07,78.73,2579
20091201|2009-10-26 11:30,26,78.71,78.87,78.53,78.54,1736
20091201|2009-10-26 12:00,26,78.52,78.61,77.96,78.26,2792
20091201|2009-10-26 12:30,26,78.3,79.25,78.3,79.02,3108
20091201|2009-10-26 13:00,26,79.02,79.2,78.4,78.63,3631
20091201|2009-10-26 13:30,26,78.64,78.79,78.48,78.64,731
20091201|2009-10-26 14:00,26,78.67,78.71,78.35,78.44,655
20091201|2009-10-26 14:30,26,78.45,78.75,78.45,78.56,331
20091201|2009-10-26 15:00,26,78.56,78.79,78.52,78.72,104
20091201|2009-10-26 15:30,26,78.72,78.74,78.52,78.54,55
20091201|2009-10-26 16:00,26,78.53,78.7,78.53,78.7,18
20091201|2009-10-26 19:00,27,78.61,78.85,78.61,78.83,14
20091201|2009-10-26 19:30,27,78.8,78.85,78.8,78.83,21
20091201|2009-10-26 20:00,27,78.83,78.86,78.75,78.8,48
20091201|2009-10-26 20:30,27,78.77,78.77,78.68,78.7,5
20091201|2009-10-26 21:00,27,78.65,78.72,78.65,78.72,4
20091201|2009-10-26 21:30,27,78.7,78.75,78.7,78.75,2
20091201|2009-10-26 22:00,27,78.75,78.89,78.75,78.75,42
20091201|2009-10-26 22:30,27,78.75,78.84,78.75,78.84,55
20091201|2009-10-26 23:00,27,78.84,78.88,78.8,78.8,6
20091201|2009-10-26 23:30,27,78.83,78.83,78.8,78.8,3
20091201|2009-10-27 00:00,27,78.78,78.78,78.78,78.78,2
20091201|2009-10-27 00:30,27,78.77,78.77,78.74,78.74,3
20091201|2009-10-27 01:00,27,78.77,78.81,78.77,78.81,12
20091201|2009-10-27 01:30,27,78.83,78.96,78.8,78.95,104
20091201|2009-10-27 02:00,27,78.93,78.94,78.77,78.88,166
20091201|2009-10-27 02:30,27,78.87,78.89,78.8,78.85,153
20091201|2009-10-27 03:00,27,78.86,78.89,78.67,78.7,429
20091201|2009-10-27 03:30,27,78.7,78.74,78.51,78.71,675
20091201|2009-10-27 04:00,27,78.7,78.78,78.52,78.6,507
20091201|2009-10-27 04:30,27,78.6,78.88,78.58,78.74,513
20091201|2009-10-27 05:00,27,78.78,79.18,78.78,79.08,1106
20091201|2009-10-27 05:30,27,79.06,79.26,79.03,79.19,759
20091201|2009-10-27 06:00,27,79.17,79.22,79.11,79.18,563
20091201|2009-10-27 06:30,27,79.16,79.23,79,79.07,589
20091201|2009-10-27 07:00,27,79.04,79.08,78.68,78.69,1455
20091201|2009-10-27 07:30,27,78.69,79.02,78.61,78.98,972
20091201|2009-10-27 08:00,27,79,79.41,78.57,78.8,3896
20091201|2009-10-27 08:30,27,78.8,79.13,78.18,78.31,3240
20091201|2009-10-27 09:00,27,78.24,79.12,77.81,79.08,5094
20091201|2009-10-27 09:30,27,79.1,79.49,78.8,79.2,3919
20091201|2009-10-27 10:00,27,79.2,79.4,78.91,79.4,2307
20091201|2009-10-27 10:30,27,79.41,79.76,79.41,79.47,3263
20091201|2009-10-27 11:00,27,79.51,79.62,79.28,79.4,1220
20091201|2009-10-27 11:30,27,79.4,79.49,79.08,79.13,2467
20091201|2009-10-27 12:00,27,79.09,79.37,78.57,78.59,3541
20091201|2009-10-27 12:30,27,78.58,79.15,78.38,78.82,2871
20091201|2009-10-27 13:00,27,78.81,79.64,78.61,79.5,3223
20091201|2009-10-27 13:30,27,79.48,79.57,79.3,79.46,683
20091201|2009-10-27 14:00,27,79.46,79.48,79.32,79.42,509
20091201|2009-10-27 14:30,27,79.45,79.47,79.26,79.34,234
20091201|2009-10-27 15:00,27,79.34,79.57,79.16,79.56,174
20091201|2009-10-27 15:30,27,79.63,79.88,79.44,79.53,551
20091201|2009-10-27 16:00,27,79.52,79.6,79.43,79.52,20
20091201|2009-10-27 16:30,27,79.4,79.4,79.4,79.4,1
20091201|2009-10-27 19:00,28,79.61,79.69,79.61,79.64,7
20091201|2009-10-27 19:30,28,79.66,79.67,79.53,79.58,72
20091201|2009-10-27 20:00,28,79.6,79.71,79.6,79.7,25
20091201|2009-10-27 20:30,28,79.73,79.76,79.69,79.75,34
20091201|2009-10-27 21:00,28,79.74,79.76,79.73,79.75,22
20091201|2009-10-27 21:30,28,79.69,79.72,79.45,79.45,45
20091201|2009-10-27 22:00,28,79.46,79.5,79.34,79.45,22
20091201|2009-10-27 22:30,28,79.42,79.42,79.3,79.37,15
20091201|2009-10-27 23:00,28,79.38,79.43,79.3,79.31,46
20091201|2009-10-27 23:30,28,79.25,79.3,79.22,79.26,31
20091201|2009-10-28 00:00,28,79.25,79.35,79.25,79.32,96
20091201|2009-10-28 00:30,28,79.31,79.41,79.21,79.3,42
20091201|2009-10-28 01:00,28,79.32,79.37,79.32,79.37,8
20091201|2009-10-28 01:30,28,79.37,79.46,79.31,79.4,70
20091201|2009-10-28 02:00,28,79.42,79.47,79.32,79.32,30
20091201|2009-10-28 02:30,28,79.31,79.35,79.25,79.3,50
20091201|2009-10-28 03:00,28,79.34,79.36,79.06,79.08,383
20091201|2009-10-28 03:30,28,79.06,79.16,78.97,79,617
20091201|2009-10-28 04:00,28,79,79.06,78.86,79,551
20091201|2009-10-28 04:30,28,78.99,79,78.65,78.78,782
20091201|2009-10-28 05:00,28,78.77,78.99,78.72,78.84,535
20091201|2009-10-28 05:30,28,78.83,79.01,78.75,79.01,513
20091201|2009-10-28 06:00,28,79,79.03,78.79,78.79,464
20091201|2009-10-28 06:30,28,78.77,78.9,78.66,78.85,820
20091201|2009-10-28 07:00,28,78.86,79.13,78.81,79.08,663
20091201|2009-10-28 07:30,28,79.06,79.2,78.78,78.91,1082
20091201|2009-10-28 08:00,28,78.93,78.98,78.63,78.8,996
20091201|2009-10-28 08:30,28,78.79,79.13,78.62,78.9,1344
20091201|2009-10-28 09:00,28,78.88,78.88,78.25,78.35,2363
20091201|2009-10-28 09:30,28,78.21,78.47,77.58,78.02,5123
20091201|2009-10-28 10:00,28,77.99,78.31,77.74,78.23,3344
20091201|2009-10-28 10:30,28,78.19,78.28,77.68,77.77,2064
20091201|2009-10-28 11:00,28,77.75,77.98,77.25,77.82,4705
20091201|2009-10-28 11:30,28,77.82,77.83,77.19,77.53,2496
20091201|2009-10-28 12:00,28,77.52,77.97,77.44,77.62,2418
20091201|2009-10-28 12:30,28,77.63,77.81,77.37,77.41,2177
20091201|2009-10-28 13:00,28,77.41,77.7,77.25,77.42,2749
20091201|2009-10-28 13:30,28,77.41,77.46,77.29,77.45,879
20091201|2009-10-28 14:00,28,77.42,77.49,77.3,77.37,382
20091201|2009-10-28 14:30,28,77.39,77.39,77.15,77.23,335
20091201|2009-10-28 15:00,28,77.23,77.24,77.15,77.24,131
20091201|2009-10-28 15:30,28,77.25,77.35,77.13,77.13,73
20091201|2009-10-28 16:00,28,77.11,77.11,77.05,77.05,43
20091201|2009-10-28 16:30,28,77.12,77.12,77.12,77.12,1
20091201|2009-10-29 09:00,29,79.23,79.23,79.15,79.16,113
20091201|2009-10-29 09:30,29,79.12,79.18,79.12,79.18,73
20091201|2009-10-29 10:00,29,79.36,79.56,79.23,79.39,2794
20091201|2009-10-29 10:30,29,79.39,79.85,79.39,79.56,4173
20091201|2009-10-29 11:00,29,79.58,80.39,79.58,80.27,4170
20091201|2009-10-29 11:30,29,80.26,80.46,80.01,80.04,3215
20091201|2009-10-29 12:00,29,80.03,80.26,79.96,80.12,1729
20091201|2009-10-29 12:30,29,80.11,80.35,80.06,80.16,1548
20091201|2009-10-29 13:00,29,80.15,80.21,79.7,79.84,4142
20091201|2009-10-29 13:30,29,79.83,79.97,79.8,79.92,742
20091201|2009-10-29 14:00,29,79.91,80.12,79.91,79.98,323
20091201|2009-10-29 14:30,29,79.96,80,79.9,79.95,176
20091201|2009-10-29 15:00,29,79.95,80.04,79.91,79.94,101
20091201|2009-10-29 15:30,29,79.93,80.03,79.93,80,57
20091201|2009-10-29 16:00,29,79.97,80.03,79.97,80.03,11
20091201|2009-10-29 19:00,30,80.19,80.19,79.88,79.93,47
20091201|2009-10-29 19:30,30,79.91,79.94,79.87,79.94,28
20091201|2009-10-29 20:00,30,79.97,80.1,79.89,80,69
20091201|2009-10-29 20:30,30,80,80.09,79.99,80.07,23
20091201|2009-10-29 21:00,30,80.03,80.05,79.95,79.95,23
20091201|2009-10-29 21:30,30,79.97,79.98,79.92,79.96,27
20091201|2009-10-29 22:00,30,79.94,79.96,79.91,79.92,100
20091201|2009-10-29 22:30,30,79.94,80,79.94,79.99,34
20091201|2009-10-29 23:00,30,79.95,79.95,79.94,79.94,2
20091201|2009-10-29 23:30,30,79.95,80.08,79.95,80.08,20
20091201|2009-10-30 00:00,30,80.14,80.18,80.14,80.16,34
20091201|2009-10-30 00:30,30,80.03,80.03,79.94,79.94,42
20091201|2009-10-30 01:00,30,79.93,79.97,79.89,79.91,38
20091201|2009-10-30 01:30,30,79.9,79.9,79.77,79.8,82
20091201|2009-10-30 02:00,30,79.8,79.94,79.74,79.81,157
20091201|2009-10-30 02:30,30,79.79,79.86,79.7,79.75,142
20091201|2009-10-30 03:00,30,79.76,79.76,79.49,79.54,486
20091201|2009-10-30 03:30,30,79.52,79.6,79.49,79.57,497
20091201|2009-10-30 04:00,30,79.58,79.74,79.58,79.7,500
20091201|2009-10-30 04:30,30,79.67,79.67,79.53,79.58,324
20091201|2009-10-30 05:00,30,79.54,79.62,79.48,79.55,282
20091201|2009-10-30 05:30,30,79.52,79.63,79.47,79.51,447
20091201|2009-10-30 06:00,30,79.5,79.51,79.19,79.21,610
20091201|2009-10-30 06:30,30,79.21,79.28,79.07,79.27,877
20091201|2009-10-30 07:00,30,79.27,79.41,79.22,79.35,424
20091201|2009-10-30 07:30,30,79.34,79.44,78.85,78.92,2172
20091201|2009-10-30 08:00,30,78.9,79.3,78.81,79.25,1776
20091201|2009-10-30 08:30,30,79.31,79.49,78.85,78.94,2177
20091201|2009-10-30 09:00,30,78.93,79.24,78.22,78.37,3143
20091201|2009-10-30 09:30,30,78.26,78.71,78.25,78.46,2105
20091201|2009-10-30 10:00,30,78.44,78.51,78.09,78.26,2900
20091201|2009-10-30 10:30,30,78.28,78.39,77.82,78.2,3400
20091201|2009-10-30 11:00,30,78.2,78.49,77.95,78,3111
20091201|2009-10-30 11:30,30,78.02,78.23,77.26,77.51,4892
20091201|2009-10-30 12:00,30,77.39,77.64,76.89,77.24,3624
20091201|2009-10-30 12:30,30,77.24,77.35,76.84,77.17,2711
20091201|2009-10-30 13:00,30,77.17,77.47,76.85,77.01,4937
20091201|2009-10-30 13:30,30,77.01,77.12,76.94,77.03,1580
20091201|2009-10-30 14:00,30,77.02,77.1,76.92,76.97,619
20091201|2009-10-30 14:30,30,76.98,77.14,76.9,76.93,347
20091201|2009-10-30 15:00,30,76.91,77.06,76.9,76.94,235
20091201|2009-10-30 15:30,30,76.96,77.01,76.91,76.99,67
20091201|2009-10-30 16:00,30,76.95,77.29,76.92,77.29,15
20091201|2009-10-30 16:30,30,76.87,76.87,76.81,76.81,15
20091201|2009-11-01 18:00,2,76.8,76.81,76.68,76.7,11
20091201|2009-11-01 18:30,2,76.67,76.83,76.63,76.63,23
20091201|2009-11-01 19:00,2,76.7,76.74,76.67,76.73,9
20091201|2009-11-01 19:30,2,76.76,76.98,76.75,76.98,19
20091201|2009-11-01 20:00,2,76.96,77,76.86,76.9,19
20091201|2009-11-01 20:30,2,76.97,76.97,76.86,76.86,29
20091201|2009-11-01 21:00,2,76.83,77.18,76.8,77.12,112
20091201|2009-11-01 21:30,2,77.12,77.26,77.12,77.25,11
20091201|2009-11-01 22:00,2,77.25,77.51,77.25,77.5,62
20091201|2009-11-01 22:30,2,77.4,77.5,77.4,77.5,47
20091201|2009-11-01 23:00,2,77.58,77.68,77.55,77.61,90
20091201|2009-11-01 23:30,2,77.6,77.6,77.5,77.52,105
20091201|2009-11-02 00:00,2,77.56,77.56,77.5,77.5,40
20091201|2009-11-02 00:30,2,77.5,77.5,77.46,77.47,10
20091201|2009-11-02 01:00,2,77.5,77.5,77.5,77.5,20
20091201|2009-11-02 01:30,2,77.62,77.64,77.34,77.34,51
20091201|2009-11-02 02:00,2,77.37,77.4,77.04,77.13,162
20091201|2009-11-02 02:30,2,77.16,77.24,77.1,77.16,88
20091201|2009-11-02 03:00,2,77.15,77.3,76.85,77.3,523
20091201|2009-11-02 03:30,2,77.29,77.63,77.18,77.62,442
20091201|2009-11-02 04:00,2,77.63,77.73,77.39,77.51,597
20091201|2009-11-02 04:30,2,77.51,77.67,77.44,77.44,400
20091201|2009-11-02 05:00,2,77.46,77.98,77.44,77.98,699
20091201|2009-11-02 05:30,2,77.96,78,77.81,77.97,656
20091201|2009-11-02 06:00,2,77.97,78.07,77.87,78.06,442
20091201|2009-11-02 06:30,2,78.04,78.22,77.95,78.03,693
20091201|2009-11-02 07:00,2,78.04,78.08,77.7,77.85,646
20091201|2009-11-02 07:30,2,77.89,77.91,77.56,77.76,550
20091201|2009-11-02 08:00,2,77.78,77.8,77.41,77.44,629
20091201|2009-11-02 08:30,2,77.43,77.73,77.35,77.48,790
20091201|2009-11-02 09:00,2,77.48,77.52,76.88,76.94,1702
20091201|2009-11-02 09:30,2,76.93,77.36,76.85,77.34,2972
20091201|2009-11-02 10:00,2,77.67,78.3,77.66,78.13,3763
20091201|2009-11-02 10:30,2,78.14,78.34,77.68,77.69,1606
20091201|2009-11-02 11:00,2,77.59,78.33,77.55,78.31,2062
20091201|2009-11-02 11:30,2,78.32,78.55,78.16,78.46,3195
20091201|2009-11-02 12:00,2,78.48,78.55,78.03,78.05,1942
20091201|2009-11-02 12:30,2,78.05,78.16,77.18,77.18,2896
20091201|2009-11-02 13:00,2,77.16,77.66,77.13,77.38,1976
20091201|2009-11-02 13:30,2,77.38,77.38,76.67,76.86,4012
20091201|2009-11-02 14:00,2,76.9,78.21,76.76,78.17,4881
20091201|2009-11-02 14:30,2,78.17,78.18,77.91,77.98,1056
20091201|2009-11-02 15:00,2,77.99,78.04,77.8,77.9,521
20091201|2009-11-02 15:30,2,77.89,78.17,77.89,78.16,488
20091201|2009-11-02 16:00,2,78.16,78.17,78.08,78.09,66
20091201|2009-11-02 16:30,2,78.1,78.1,77.83,77.96,190
20091201|2009-11-02 17:00,2,77.98,78.15,77.95,78.11,49
20091201|2009-11-02 17:30,2,78.01,78.01,77.89,77.9,12
20091201|2009-11-02 20:00,3,78.06,78.15,78.06,78.1,22
20091201|2009-11-02 20:30,3,78.13,78.16,78.12,78.16,7
20091201|2009-11-02 21:00,3,78.21,78.25,78.2,78.25,153
20091201|2009-11-02 21:30,3,78.31,78.43,78.27,78.27,36
20091201|2009-11-02 22:00,3,78.31,78.39,78.31,78.33,13
20091201|2009-11-02 22:30,3,78.35,78.35,78.22,78.23,22
20091201|2009-11-02 23:00,3,78.23,78.25,78.14,78.14,9
20091201|2009-11-02 23:30,3,78.13,78.13,77.97,77.97,19
20091201|2009-11-03 00:00,3,78.01,78.08,78.01,78.06,11
20091201|2009-11-03 00:30,3,78.07,78.23,78.07,78.2,27
20091201|2009-11-03 01:00,3,78.24,78.34,78.24,78.32,48
20091201|2009-11-03 01:30,3,78.22,78.23,78.09,78.1,21
20091201|2009-11-03 02:00,3,78.04,78.08,77.86,78.01,154
20091201|2009-11-03 02:30,3,77.98,78.02,77.92,77.94,55
20091201|2009-11-03 03:00,3,77.96,77.97,77.62,77.73,422
20091201|2009-11-03 03:30,3,77.76,77.9,77.63,77.68,706
20091201|2009-11-03 04:00,3,77.68,77.79,77.56,77.58,270
20091201|2009-11-03 04:30,3,77.55,77.57,77.23,77.32,1059
20091201|2009-11-03 05:00,3,77.28,77.47,77.03,77.29,1296
20091201|2009-11-03 05:30,3,77.28,77.45,77.22,77.35,611
20091201|2009-11-03 06:00,3,77.35,77.4,77.02,77.22,488
20091201|2009-11-03 06:30,3,77.21,77.24,77.04,77.17,300
20091201|2009-11-03 07:00,3,77.18,77.25,77.1,77.16,515
20091201|2009-11-03 07:30,3,77.16,77.49,77.16,77.45,588
20091201|2009-11-03 08:00,3,77.48,77.75,77.36,77.44,935
20091201|2009-11-03 08:30,3,77.43,77.47,77.04,77.1,1092
20091201|2009-11-03 09:00,3,77.1,77.25,76.53,77.03,4189
20091201|2009-11-03 09:30,3,77.02,77.4,76.9,77.17,2582
20091201|2009-11-03 10:00,3,77.18,77.58,76.98,77.28,2528
20091201|2009-11-03 10:30,3,77.18,78.37,77.13,77.98,5478
20091201|2009-11-03 11:00,3,77.99,78.21,77.89,78.16,2450
20091201|2009-11-03 11:30,3,78.08,78.67,77.94,78.6,3322
20091201|2009-11-03 12:00,3,78.61,79,78.61,78.88,3152
20091201|2009-11-03 12:30,3,78.88,79.48,78.88,79.26,4462
20091201|2009-11-03 13:00,3,79.27,79.56,79.16,79.27,2257
20091201|2009-11-03 13:30,3,79.26,79.37,79,79.16,2318
20091201|2009-11-03 14:00,3,79.18,79.78,79.17,79.59,4332
20091201|2009-11-03 14:30,3,79.58,79.63,79.16,79.27,1211
20091201|2009-11-03 15:00,3,79.26,79.5,79.23,79.5,178
20091201|2009-11-03 15:30,3,79.48,79.52,79.31,79.42,179
20091201|2009-11-03 16:00,3,79.42,79.6,79.35,79.6,229
20091201|2009-11-03 16:30,3,79.6,79.6,79.26,79.43,183
20091201|2009-11-03 17:00,3,79.45,79.51,79.43,79.51,34
20091201|2009-11-03 17:30,3,79.4,79.4,79.4,79.4,1
20091201|2009-11-03 19:00,4,79.31,79.39,79.3,79.33,13
20091201|2009-11-03 19:30,4,79.34,79.34,79.25,79.25,15
20091201|2009-11-03 20:00,4,79.27,79.32,79.26,79.29,10
20091201|2009-11-03 20:30,4,79.32,79.43,79.32,79.43,20
20091201|2009-11-03 21:00,4,79.42,79.43,79.42,79.42,4
20091201|2009-11-03 21:30,4,79.36,79.36,79.36,79.36,1
20091201|2009-11-03 22:00,4,79.34,79.42,79.32,79.42,7
20091201|2009-11-03 22:30,4,79.4,79.44,79.4,79.44,3
20091201|2009-11-03 23:00,4,79.42,79.42,79.35,79.35,5
20091201|2009-11-03 23:30,4,79.34,79.36,79.32,79.33,7
20091201|2009-11-04 00:00,4,79.32,79.35,79.32,79.32,42
20091201|2009-11-04 00:30,4,79.35,79.55,79.35,79.55,24
20091201|2009-11-04 01:00,4,79.52,79.66,79.32,79.41,179
20091201|2009-11-04 01:30,4,79.4,79.58,79.33,79.55,98
20091201|2009-11-04 02:00,4,79.5,79.99,79.5,79.95,780
20091201|2009-11-04 02:30,4,79.96,80.22,79.85,79.95,1002
20091201|2009-11-04 03:00,4,79.97,80.25,79.83,80.06,711
20091201|2009-11-04 03:30,4,80.04,80.37,80.03,80.26,743
20091201|2009-11-04 04:00,4,80.22,80.38,80.22,80.31,432
20091201|2009-11-04 04:30,4,80.31,80.37,80.25,80.25,330
20091201|2009-11-04 05:00,4,80.22,80.22,79.99,80.04,485
20091201|2009-11-04 05:30,4,80.06,80.43,80,80.43,509
20091201|2009-11-04 06:00,4,80.44,80.48,80.19,80.35,557
20091201|2009-11-04 06:30,4,80.36,80.39,80.1,80.19,396
20091201|2009-11-04 07:00,4,80.16,80.66,80.13,80.58,1450
20091201|2009-11-04 07:30,4,80.56,80.76,80.35,80.37,1533
20091201|2009-11-04 08:00,4,80.36,80.44,80.05,80.22,1589
20091201|2009-11-04 08:30,4,80.25,80.31,79.77,80.11,2425
20091201|2009-11-04 09:00,4,80.09,80.34,79.88,80.15,2263
20091201|2009-11-04 09:30,4,80.98,81.06,80.55,80.8,4202
20091201|2009-11-04 10:00,4,80.81,80.83,80.33,80.47,3064
20091201|2009-11-04 10:30,4,80.47,80.5,79.94,80.25,3069
20091201|2009-11-04 11:00,4,80.24,80.45,80.04,80.4,1128
20091201|2009-11-04 11:30,4,80.4,80.52,80.15,80.48,1607
20091201|2009-11-04 12:00,4,80.48,80.48,79.47,79.63,2611
20091201|2009-11-04 12:30,4,79.61,80.04,79.54,79.87,2757
20091201|2009-11-04 13:00,4,79.88,80.5,79.84,80.4,3445
20091201|2009-11-04 13:30,4,80.39,80.83,80.31,80.74,1110
20091201|2009-11-04 14:00,4,80.72,80.73,80.55,80.67,423
20091201|2009-11-04 14:30,4,80.64,80.65,80.11,80.13,362
20091201|2009-11-04 15:00,4,80.15,80.36,80.14,80.22,220
20091201|2009-11-04 15:30,4,80.2,80.26,80.18,80.26,57
20091201|2009-11-04 16:00,4,80.27,80.32,80.25,80.32,10
20091201|2009-11-04 19:00,5,80.09,80.09,79.95,79.96,6
20091201|2009-11-04 19:30,5,79.94,80.06,79.86,80.02,14
20091201|2009-11-04 20:00,5,80.01,80.01,79.94,79.94,7
20091201|2009-11-04 20:30,5,79.92,79.98,79.86,79.86,13
20091201|2009-11-04 21:00,5,79.88,79.92,79.87,79.87,38
20091201|2009-11-04 21:30,5,79.89,79.91,79.77,79.77,44
20091201|2009-11-04 22:00,5,79.81,79.89,79.81,79.86,8
20091201|2009-11-04 22:30,5,79.82,79.87,79.81,79.81,6
20091201|2009-11-04 23:00,5,79.8,79.83,79.76,79.76,6
20091201|2009-11-04 23:30,5,79.78,79.82,79.78,79.78,14
20091201|2009-11-05 00:00,5,79.79,79.79,79.7,79.74,25
20091201|2009-11-05 00:30,5,79.68,79.74,79.64,79.74,34
20091201|2009-11-05 01:00,5,79.76,79.9,79.76,79.82,77
20091201|2009-11-05 01:30,5,79.77,79.89,79.74,79.77,54
20091201|2009-11-05 02:00,5,79.82,79.93,79.78,79.92,172
20091201|2009-11-05 02:30,5,79.94,79.94,79.57,79.61,249
20091201|2009-11-05 03:00,5,79.61,80,79.61,79.91,500
20091201|2009-11-05 03:30,5,79.92,80.2,79.79,79.82,659
20091201|2009-11-05 04:00,5,79.8,80.01,79.77,79.82,223
20091201|2009-11-05 04:30,5,79.82,79.95,79.71,79.84,302
20091201|2009-11-05 05:00,5,79.84,79.99,79.78,79.85,166
20091201|2009-11-05 05:30,5,79.85,80.03,79.77,79.98,252
20091201|2009-11-05 06:00,5,79.98,80.16,79.81,80.15,473
20091201|2009-11-05 06:30,5,80.14,80.29,80.03,80.12,498
20091201|2009-11-05 07:00,5,80.09,80.2,79.95,80.04,555
20091201|2009-11-05 07:30,5,80.07,80.52,80.06,80.16,1294
20091201|2009-11-05 08:00,5,80.16,80.31,79.88,79.99,1332
20091201|2009-11-05 08:30,5,79.98,80.15,79.68,79.99,1863
20091201|2009-11-05 09:00,5,79.99,80.14,79.73,79.97,2071
20091201|2009-11-05 09:30,5,79.99,80.47,79.99,80.26,1733
20091201|2009-11-05 10:00,5,80.28,80.33,80.1,80.31,1815
20091201|2009-11-05 10:30,5,80.32,80.32,79.75,79.79,2112
20091201|2009-11-05 11:00,5,79.79,79.81,79.34,79.74,3164
20091201|2009-11-05 11:30,5,79.71,80.1,79.6,79.8,2383
20091201|2009-11-05 12:00,5,79.8,79.95,79.67,79.88,906
20091201|2009-11-05 12:30,5,79.88,80.09,79.76,79.85,1051
20091201|2009-11-05 13:00,5,79.86,79.98,79.43,79.62,2676
20091201|2009-11-05 13:30,5,79.62,79.74,79.61,79.66,635
20091201|2009-11-05 14:00,5,79.66,79.82,79.62,79.77,297
20091201|2009-11-05 14:30,5,79.76,79.85,79.71,79.82,189
20091201|2009-11-05 15:00,5,79.82,79.88,79.62,79.62,158
20091201|2009-11-05 15:30,5,79.7,79.77,79.7,79.77,7
20091201|2009-11-05 16:00,5,79.76,79.83,79.73,79.73,11
20091201|2009-11-05 19:00,6,79.92,80.07,79.89,79.92,50
20091201|2009-11-05 19:30,6,79.95,79.95,79.92,79.95,11
20091201|2009-11-05 20:00,6,79.94,79.99,79.94,79.99,9
20091201|2009-11-05 20:30,6,80.01,80.06,79.99,80.02,31
20091201|2009-11-05 21:00,6,80.02,80.13,80.02,80.1,46
20091201|2009-11-05 21:30,6,80.1,80.1,80.09,80.09,5
20091201|2009-11-05 22:30,6,80.08,80.08,80.05,80.06,61
20091201|2009-11-05 23:00,6,80.07,80.07,80.07,80.07,3
20091201|2009-11-05 23:30,6,80.09,80.13,80.09,80.1,21
20091201|2009-11-06 00:00,6,80.06,80.06,79.92,79.94,35
20091201|2009-11-06 00:30,6,79.98,79.99,79.91,79.99,21
20091201|2009-11-06 01:00,6,79.99,80.19,79.96,80.07,109
20091201|2009-11-06 01:30,6,80.04,80.11,79.98,80.03,200
20091201|2009-11-06 02:00,6,80,80.24,79.9,80.2,668
20091201|2009-11-06 02:30,6,80.2,80.34,80.17,80.3,699
20091201|2009-11-06 03:00,6,80.28,80.29,80.1,80.1,257
20091201|2009-11-06 03:30,6,80.1,80.21,80.07,80.15,232
20091201|2009-11-06 04:00,6,80.15,80.2,80.03,80.08,299
20091201|2009-11-06 04:30,6,80.1,80.17,79.95,80.01,268
20091201|2009-11-06 05:00,6,80.02,80.09,79.78,79.89,359
20091201|2009-11-06 05:30,6,79.87,79.89,79.51,79.51,413
20091201|2009-11-06 06:00,6,79.52,79.68,79.51,79.61,475
20091201|2009-11-06 06:30,6,79.65,79.72,79.24,79.25,1117
20091201|2009-11-06 07:00,6,79.25,79.77,79.17,79.62,1220
20091201|2009-11-06 07:30,6,79.51,79.51,77.31,77.79,9616
20091201|2009-11-06 08:00,6,77.78,78.07,77.31,78.04,3885
20091201|2009-11-06 08:30,6,78.04,78.95,77.91,78.6,5823
20091201|2009-11-06 09:00,6,78.61,78.74,77.45,77.47,3469
20091201|2009-11-06 09:30,6,77.47,77.65,77.05,77.55,4142
20091201|2009-11-06 10:00,6,77.56,77.64,76.91,77.09,3628
20091201|2009-11-06 10:30,6,77.1,77.35,76.91,77.08,3503
20091201|2009-11-06 11:00,6,77.08,77.45,77,77.24,1867
20091201|2009-11-06 11:30,6,77.23,77.37,76.95,77,1267
20091201|2009-11-06 12:00,6,77,77.22,76.7,77.08,2224
20091201|2009-11-06 12:30,6,77.05,77.3,76.81,76.84,1232
20091201|2009-11-06 13:00,6,76.87,77.59,76.81,77.38,3048
20091201|2009-11-06 13:30,6,77.37,77.5,77.3,77.41,571
20091201|2009-11-06 14:00,6,77.38,77.51,77.34,77.51,217
20091201|2009-11-06 14:30,6,77.52,77.74,77.5,77.6,151
20091201|2009-11-06 15:00,6,77.62,77.68,77.59,77.67,90
20091201|2009-11-06 15:30,6,77.64,77.67,77.6,77.67,32
20091201|2009-11-06 16:00,6,77.64,77.64,77.64,77.64,1
20091201|2009-11-06 16:30,6,77.72,77.72,77.72,77.72,1
20091201|2009-11-08 17:00,9,77.8,78.21,77.8,78.01,41
20091201|2009-11-08 17:30,9,77.99,77.99,77.8,77.8,9
20091201|2009-11-08 18:00,9,77.89,78.01,77.89,78.01,22
20091201|2009-11-08 18:30,9,78.03,78.21,78.03,78.21,36
20091201|2009-11-08 19:00,9,78.21,78.28,78.14,78.17,122
20091201|2009-11-08 19:30,9,78.17,78.28,78.11,78.19,72
20091201|2009-11-08 20:00,9,78.2,78.3,78.2,78.3,36
20091201|2009-11-08 20:30,9,78.28,78.33,78.28,78.29,52
20091201|2009-11-08 21:00,9,78.35,78.36,78.25,78.29,34
20091201|2009-11-08 21:30,9,78.28,78.32,78.28,78.32,21
20091201|2009-11-08 22:00,9,78.32,78.42,78.32,78.36,67
20091201|2009-11-08 22:30,9,78.39,78.43,78.37,78.43,35
20091201|2009-11-08 23:00,9,78.37,78.42,78.28,78.35,59
20091201|2009-11-08 23:30,9,78.32,78.41,78.28,78.36,37
20091201|2009-11-09 00:00,9,78.37,78.4,78.35,78.4,52
20091201|2009-11-09 00:30,9,78.42,78.43,78.33,78.4,40
20091201|2009-11-09 01:00,9,78.44,78.75,78.44,78.7,227
20091201|2009-11-09 01:30,9,78.7,78.77,78.65,78.76,163
20091201|2009-11-09 02:00,9,78.76,78.86,78.7,78.77,731
20091201|2009-11-09 02:30,9,78.75,78.94,78.59,78.59,757
20091201|2009-11-09 03:00,9,78.59,78.69,78.29,78.47,816
20091201|2009-11-09 03:30,9,78.48,78.67,78.45,78.65,571
20091201|2009-11-09 04:00,9,78.65,78.8,78.59,78.6,750
20091201|2009-11-09 04:30,9,78.62,78.73,78.53,78.67,402
20091201|2009-11-09 05:00,9,78.69,78.8,78.65,78.7,533
20091201|2009-11-09 05:30,9,78.7,78.71,78.59,78.63,271
20091201|2009-11-09 06:00,9,78.61,78.62,78.4,78.56,606
20091201|2009-11-09 06:30,9,78.56,78.64,78.48,78.5,403
20091201|2009-11-09 07:00,9,78.5,78.52,78.03,78.08,822
20091201|2009-11-09 07:30,9,78.06,78.6,77.96,78.37,1686
20091201|2009-11-09 08:00,9,78.35,79.22,78.34,78.94,3178
20091201|2009-11-09 08:30,9,78.93,79.3,78.82,79.12,3629
20091201|2009-11-09 09:00,9,79.13,79.38,79.05,79.08,2829
20091201|2009-11-09 09:30,9,79.05,79.32,78.94,79.2,1976
20091201|2009-11-09 10:00,9,79.23,79.91,79.19,79.66,4845
20091201|2009-11-09 10:30,9,79.66,79.89,79.63,79.69,1621
20091201|2009-11-09 11:00,9,79.7,79.94,79.63,79.72,1059
20091201|2009-11-09 11:30,9,79.74,80.19,79.65,80.04,2138
20091201|2009-11-09 12:00,9,80.04,80.07,79.66,79.71,1231
20091201|2009-11-09 12:30,9,79.69,79.96,79.53,79.79,1778
20091201|2009-11-09 13:00,9,79.78,79.82,79.36,79.44,3516
20091201|2009-11-09 13:30,9,79.43,79.46,79.3,79.42,538
20091201|2009-11-09 14:00,9,79.37,79.43,79.18,79.27,371
20091201|2009-11-09 14:30,9,79.27,79.32,79.15,79.26,111
20091201|2009-11-09 15:00,9,79.25,79.31,79.21,79.31,100
20091201|2009-11-09 15:30,9,79.26,79.3,79.19,79.24,271
20091201|2009-11-09 16:00,9,79.22,79.28,79.22,79.27,23
20091201|2009-11-09 19:00,10,79.33,79.33,79.08,79.15,117
20091201|2009-11-09 19:30,10,79.06,79.08,79,79.05,39
20091201|2009-11-09 20:00,10,79.07,79.13,79.06,79.06,140
20091201|2009-11-09 20:30,10,79.04,79.08,78.96,79.08,90
20091201|2009-11-09 21:00,10,79.08,79.08,78.91,79.04,87
20091201|2009-11-09 21:30,10,79.02,79.08,79,79.01,43
20091201|2009-11-09 22:00,10,78.98,78.98,78.98,78.98,1
20091201|2009-11-09 22:30,10,79.03,79.09,79.03,79.05,34
20091201|2009-11-09 23:00,10,79.05,79.15,78.86,78.94,220
20091201|2009-11-09 23:30,10,78.97,78.98,78.87,78.96,51
20091201|2009-11-10 00:00,10,78.96,79.04,78.9,78.96,117
20091201|2009-11-10 00:30,10,78.98,79.21,78.97,79.2,73
20091201|2009-11-10 01:00,10,79.2,79.23,78.86,78.88,133
20091201|2009-11-10 01:30,10,78.88,78.95,78.58,78.73,263
20091201|2009-11-10 02:00,10,78.74,78.86,78.53,78.85,447
20091201|2009-11-10 02:30,10,78.85,79.05,78.79,79.02,551
20091201|2009-11-10 03:00,10,79.05,79.13,78.94,79.13,527
20091201|2009-11-10 03:30,10,79.12,79.22,79.05,79.05,327
20091201|2009-11-10 04:00,10,79.04,79.11,78.88,79.1,572
20091201|2009-11-10 04:30,10,79.1,79.22,79.08,79.17,367
20091201|2009-11-10 05:00,10,79.16,79.48,79.13,79.41,844
20091201|2009-11-10 05:30,10,79.44,79.54,79.2,79.22,437
20091201|2009-11-10 06:00,10,79.24,79.39,79.14,79.22,306
20091201|2009-11-10 06:30,10,79.18,79.42,79.14,79.4,392
20091201|2009-11-10 07:00,10,79.4,79.87,79.33,79.71,1274
20091201|2009-11-10 07:30,10,79.71,79.85,79.44,79.44,1214
20091201|2009-11-10 08:00,10,79.43,79.74,79.27,79.74,2169
20091201|2009-11-10 08:30,10,79.73,80.34,79.63,80.03,5237
20091201|2009-11-10 09:00,10,80.01,80.46,79.83,80.43,3284
20091201|2009-11-10 09:30,10,80.41,80.5,79.78,79.85,3575
20091201|2009-11-10 10:00,10,79.85,80.01,79.2,79.26,4990
20091201|2009-11-10 10:30,10,79.26,79.52,79.07,79.42,2912
20091201|2009-11-10 11:00,10,79.39,79.39,78.16,78.16,3945
20091201|2009-11-10 11:30,10,78.18,78.37,77.89,78.3,3812
20091201|2009-11-10 12:00,10,78.31,78.46,78.03,78.14,1214
20091201|2009-11-10 12:30,10,78.13,78.37,77.93,78.32,1337
20091201|2009-11-10 13:00,10,78.33,79.22,78.22,78.99,4619
20091201|2009-11-10 13:30,10,78.99,79.05,78.89,79.02,494
20091201|2009-11-10 14:00,10,79.01,79.15,78.95,79.15,297
20091201|2009-11-10 14:30,10,79.15,79.15,79.04,79.09,271
20091201|2009-11-10 15:00,10,79.11,79.17,79.03,79.03,55
20091201|2009-11-10 15:30,10,78.99,79.01,78.61,78.78,239
20091201|2009-11-10 16:00,10,78.86,78.86,78.8,78.82,12
20091201|2009-11-10 19:00,11,79.16,79.25,79.11,79.11,51
20091201|2009-11-10 19:30,11,79.06,79.09,79.04,79.07,30
20091201|2009-11-10 20:00,11,79.07,79.29,78.94,78.95,146
20091201|2009-11-10 20:30,11,78.91,79.14,78.9,79.14,60
20091201|2009-11-10 21:00,11,79.11,79.19,78.92,78.92,40
20091201|2009-11-10 21:30,11,78.9,78.96,78.85,78.89,26
20091201|2009-11-10 22:00,11,78.94,78.97,78.94,78.94,15
20091201|2009-11-10 22:30,11,78.94,78.94,78.88,78.91,54
20091201|2009-11-10 23:00,11,78.85,78.86,78.84,78.84,8
20091201|2009-11-10 23:30,11,78.81,78.81,78.66,78.7,88
20091201|2009-11-11 00:00,11,78.72,78.74,78.6,78.65,42
20091201|2009-11-11 00:30,11,78.67,78.84,78.67,78.81,49
20091201|2009-11-11 01:00,11,78.85,78.88,78.73,78.84,50
20091201|2009-11-11 01:30,11,78.85,79.08,78.85,79.08,132
20091201|2009-11-11 02:00,11,79.07,79.27,78.74,79.2,818
20091201|2009-11-11 02:30,11,79.2,79.22,79.06,79.07,437
20091201|2009-11-11 03:00,11,79.06,79.44,79.06,79.41,769
20091201|2009-11-11 03:30,11,79.44,79.48,79.23,79.23,459
20091201|2009-11-11 04:00,11,79.24,79.52,79.24,79.36,557
20091201|2009-11-11 04:30,11,79.4,79.44,79.35,79.4,411
20091201|2009-11-11 05:00,11,79.39,79.54,79.39,79.47,423
20091201|2009-11-11 05:30,11,79.47,79.58,79.43,79.45,444
20091201|2009-11-11 06:00,11,79.46,79.62,79.45,79.59,207
20091201|2009-11-11 06:30,11,79.57,79.57,79.33,79.5,536
20091201|2009-11-11 07:00,11,79.51,79.69,79.37,79.45,746
20091201|2009-11-11 07:30,11,79.44,79.77,79.28,79.74,1591
20091201|2009-11-11 08:00,11,79.76,80.06,79.66,79.79,2429
20091201|2009-11-11 08:30,11,79.8,79.98,79.46,79.78,1892
20091201|2009-11-11 09:00,11,79.84,80.1,79.75,79.93,2518
20091201|2009-11-11 09:30,11,79.94,79.94,79.11,79.46,2158
20091201|2009-11-11 10:00,11,79.45,79.51,79.06,79.2,1950
20091201|2009-11-11 10:30,11,79.2,79.45,78.77,78.9,3187
20091201|2009-11-11 11:00,11,78.9,79.01,78.67,78.89,1903
20091201|2009-11-11 11:30,11,78.9,79.38,78.88,79.14,3141
20091201|2009-11-11 12:00,11,79.14,79.34,78.94,79.09,1056
20091201|2009-11-11 12:30,11,79.07,79.13,78.57,78.89,2465
20091201|2009-11-11 13:00,11,78.91,79.35,78.8,79.25,2480
20091201|2009-11-11 13:30,11,79.24,79.35,79.19,79.24,592
20091201|2009-11-11 14:00,11,79.26,79.38,79.16,79.3,354
20091201|2009-11-11 14:30,11,79.28,79.34,79.21,79.26,122
20091201|2009-11-11 15:00,11,79.26,79.31,79.24,79.25,37
20091201|2009-11-11 15:30,11,79.22,79.24,79.18,79.24,64
20091201|2009-11-11 16:00,11,79.2,79.24,79.19,79.24,24
20091201|2009-11-11 16:30,11,79.28,79.28,79.28,79.28,1
20091201|2009-11-11 19:00,12,79.48,79.59,79.36,79.58,120
20091201|2009-11-11 19:30,12,79.56,79.56,79.4,79.4,22
20091201|2009-11-11 20:00,12,79.33,79.34,79.32,79.32,17
20091201|2009-11-11 20:30,12,79.32,79.39,79.3,79.39,27
20091201|2009-11-11 21:00,12,79.37,79.5,79.37,79.45,40
20091201|2009-11-11 21:30,12,79.42,79.42,79.32,79.32,27
20091201|2009-11-11 22:00,12,79.29,79.31,79.24,79.24,29
20091201|2009-11-11 22:30,12,79.2,79.26,79.19,79.19,17
20091201|2009-11-11 23:00,12,79.25,79.25,79.14,79.22,35
20091201|2009-11-11 23:30,12,79.22,79.23,79.21,79.23,11
20091201|2009-11-12 00:00,12,79.3,79.36,79.3,79.31,24
20091201|2009-11-12 00:30,12,79.3,79.56,79.28,79.5,84
20091201|2009-11-12 01:00,12,79.49,79.49,79.35,79.4,45
20091201|2009-11-12 01:30,12,79.28,79.41,79.07,79.07,206
20091201|2009-11-12 02:00,12,79.07,79.26,78.98,79.24,455
20091201|2009-11-12 02:30,12,79.23,79.32,79.17,79.18,330
20091201|2009-11-12 03:00,12,79.18,79.18,78.86,78.98,510
20091201|2009-11-12 03:30,12,78.93,78.97,78.8,78.89,504
20091201|2009-11-12 04:00,12,78.9,79.03,78.82,78.95,724
20091201|2009-11-12 04:30,12,78.99,79,78.85,78.86,347
20091201|2009-11-12 05:00,12,78.84,78.9,78.8,78.89,356
20091201|2009-11-12 05:30,12,78.87,78.89,78.61,78.61,456
20091201|2009-11-12 06:00,12,78.64,78.74,78.33,78.33,908
20091201|2009-11-12 06:30,12,78.33,78.58,78.22,78.42,657
20091201|2009-11-12 07:00,12,78.43,78.72,78.37,78.68,695
20091201|2009-11-12 07:30,12,78.66,78.72,78.42,78.49,1167
20091201|2009-11-12 08:00,12,78.48,78.65,78.08,78.31,2321
20091201|2009-11-12 08:30,12,78.33,78.69,78.04,78.61,1580
20091201|2009-11-12 09:00,12,78.64,78.72,77.79,78,2664
20091201|2009-11-12 09:30,12,78,78,77.11,77.31,3950
20091201|2009-11-12 10:00,12,77.31,77.45,76.67,76.93,7132
20091201|2009-11-12 10:30,12,76.94,77.18,76.81,77.13,2780
20091201|2009-11-12 11:00,12,77.12,77.42,77.05,77.24,1404
20091201|2009-11-12 11:30,12,77.22,77.22,76.93,77.03,1112
20091201|2009-11-12 12:00,12,77.03,77.13,76.55,77.1,3174
20091201|2009-11-12 12:30,12,77.1,77.24,76.91,77.07,1147
20091201|2009-11-12 13:00,12,77.05,77.36,76.85,76.9,3038
20091201|2009-11-12 13:30,12,76.91,76.93,76.76,76.84,861
20091201|2009-11-12 14:00,12,76.86,76.88,76.64,76.69,473
20091201|2009-11-12 14:30,12,76.69,76.71,76.51,76.7,597
20091201|2009-11-12 15:00,12,76.7,76.75,76.67,76.67,81
20091201|2009-11-12 15:30,12,76.69,76.79,76.69,76.74,64
20091201|2009-11-12 16:00,12,76.71,76.74,76.69,76.69,16
20091201|2009-11-12 19:00,13,76.4,76.44,76.32,76.32,119
20091201|2009-11-12 19:30,13,76.32,76.37,76.32,76.37,56
20091201|2009-11-12 20:00,13,76.38,76.5,76.38,76.5,16
20091201|2009-11-12 20:30,13,76.58,76.76,76.58,76.75,68
20091201|2009-11-12 21:00,13,76.8,76.82,76.64,76.67,51
20091201|2009-11-12 21:30,13,76.73,76.93,76.73,76.93,26
20091201|2009-11-12 22:00,13,76.89,76.89,76.78,76.79,17
20091201|2009-11-12 22:30,13,76.86,76.97,76.86,76.93,13
20091201|2009-11-12 23:00,13,76.86,76.86,76.8,76.8,6
20091201|2009-11-12 23:30,13,76.86,76.94,76.83,76.94,12
20091201|2009-11-13 00:00,13,76.91,77.08,76.91,77.07,53
20091201|2009-11-13 00:30,13,77.02,77.07,76.92,77.05,89
20091201|2009-11-13 01:00,13,77.03,77.14,77.03,77.04,129
20091201|2009-11-13 01:30,13,77.09,77.14,77,77.13,98
20091201|2009-11-13 02:00,13,77.12,77.39,77.07,77.37,589
20091201|2009-11-13 02:30,13,77.33,77.53,77.3,77.52,402
20091201|2009-11-13 03:00,13,77.5,77.53,77.43,77.48,614
20091201|2009-11-13 03:30,13,77.48,77.53,77.43,77.46,564
20091201|2009-11-13 04:00,13,77.47,77.49,77.41,77.46,257
20091201|2009-11-13 04:30,13,77.43,77.47,77.28,77.41,334
20091201|2009-11-13 05:00,13,77.42,77.67,77.42,77.44,506
20091201|2009-11-13 05:30,13,77.44,77.47,77.16,77.25,439
20091201|2009-11-13 06:00,13,77.25,77.34,76.79,76.85,530
20091201|2009-11-13 06:30,13,76.82,77.12,76.76,76.88,500
20091201|2009-11-13 07:00,13,76.89,76.89,76.54,76.62,1028
20091201|2009-11-13 07:30,13,76.6,76.96,76.46,76.65,1746
20091201|2009-11-13 08:00,13,76.63,76.69,75.72,76.24,3904
20091201|2009-11-13 08:30,13,76.23,76.34,75.61,75.67,3212
20091201|2009-11-13 09:00,13,75.64,76.01,75.61,75.88,1871
20091201|2009-11-13 09:30,13,75.84,76.62,75.56,76.42,2661
20091201|2009-11-13 10:00,13,76.42,76.65,76.17,76.51,1929
20091201|2009-11-13 10:30,13,76.52,76.83,76.4,76.5,2009
20091201|2009-11-13 11:00,13,76.5,77.17,76.41,77.04,1867
20091201|2009-11-13 11:30,13,77.03,77.1,76.82,76.98,1193
20091201|2009-11-13 12:00,13,76.94,76.99,76.59,76.85,847
20091201|2009-11-13 12:30,13,76.87,76.89,76.51,76.59,1030
20091201|2009-11-13 13:00,13,76.59,76.65,76.16,76.35,1720
20091201|2009-11-13 13:30,13,76.33,76.35,76.19,76.23,540
20091201|2009-11-13 14:00,13,76.23,76.39,76.23,76.32,218
20091201|2009-11-13 14:30,13,76.34,76.48,76.34,76.43,129
20091201|2009-11-13 15:00,13,76.46,76.46,76.37,76.44,39
20091201|2009-11-13 15:30,13,76.39,76.46,76.31,76.46,58
20091201|2009-11-13 16:00,13,76.49,76.49,76.47,76.47,3
20091201|2009-11-15 17:00,16,76.6,76.88,76.46,76.88,20
20091201|2009-11-15 17:30,16,77,77.05,76.99,77.05,30
20091201|2009-11-15 18:00,16,77.02,77.04,76.94,77.01,5
20091201|2009-11-15 18:30,16,76.98,76.98,76.98,76.98,5
20091201|2009-11-15 19:00,16,76.96,77.08,76.88,77.01,78
20091201|2009-11-15 19:30,16,77.02,77.12,77.02,77.06,59
20091201|2009-11-15 20:00,16,77,77.05,76.99,77.02,19
20091201|2009-11-15 20:30,16,77.02,77.02,76.92,76.92,46
20091201|2009-11-15 21:00,16,76.91,77.15,76.91,77.09,138
20091201|2009-11-15 21:30,16,77.18,77.29,77.17,77.17,42
20091201|2009-11-15 22:00,16,77.2,77.35,77.2,77.35,81
20091201|2009-11-15 22:30,16,77.35,77.38,77.24,77.24,51
20091201|2009-11-15 23:00,16,77.2,77.22,77.18,77.22,15
20091201|2009-11-16 00:00,16,77.23,77.27,77.23,77.27,2
20091201|2009-11-16 00:30,16,77.32,77.38,77.29,77.34,25
20091201|2009-11-16 01:00,16,77.3,77.46,77.29,77.38,74
20091201|2009-11-16 01:30,16,77.39,77.47,77.32,77.34,125
20091201|2009-11-16 02:00,16,77.35,77.5,77.27,77.49,351
20091201|2009-11-16 02:30,16,77.47,77.53,77.35,77.35,116
20091201|2009-11-16 03:00,16,77.39,77.56,77.35,77.42,341
20091201|2009-11-16 03:30,16,77.42,77.49,77.33,77.37,228
20091201|2009-11-16 04:00,16,77.37,77.43,77.24,77.24,187
20091201|2009-11-16 04:30,16,77.24,77.35,77.2,77.3,181
20091201|2009-11-16 05:00,16,77.29,77.31,77.16,77.26,144
20091201|2009-11-16 05:30,16,77.29,77.37,77.22,77.23,352
20091201|2009-11-16 06:00,16,77.23,77.25,77.12,77.19,495
20091201|2009-11-16 06:30,16,77.18,77.49,77.18,77.3,473
20091201|2009-11-16 07:00,16,77.29,77.31,77.04,77.07,547
20091201|2009-11-16 07:30,16,77.08,77.31,76.89,77.07,1009
20091201|2009-11-16 08:00,16,77.09,77.19,76.64,76.87,1579
20091201|2009-11-16 08:30,16,76.85,77.75,76.82,77.72,2085
20091201|2009-11-16 09:00,16,77.74,78.51,77.7,78.3,4875
20091201|2009-11-16 09:30,16,78.29,78.96,78.12,78.91,4059
20091201|2009-11-16 10:00,16,78.92,78.98,78.54,78.77,2216
20091201|2009-11-16 10:30,16,78.79,79.23,78.77,79.01,3736
20091201|2009-11-16 11:00,16,79.01,79.13,78.23,78.55,4019
20091201|2009-11-16 11:30,16,78.56,79.04,78.49,78.84,1850
20091201|2009-11-16 12:00,16,78.83,79.15,78.72,79.03,1853
20091201|2009-11-16 12:30,16,78.99,79.14,78.89,79.1,2031
20091201|2009-11-16 13:00,16,79.11,79.42,78.82,78.85,4174
20091201|2009-11-16 13:30,16,78.86,78.96,78.77,78.77,879
20091201|2009-11-16 14:00,16,78.81,78.89,78.67,78.7,556
20091201|2009-11-16 14:30,16,78.69,78.9,78.65,78.86,511
20091201|2009-11-16 15:00,16,78.87,78.91,78.83,78.83,149
20091201|2009-11-16 15:30,16,78.83,78.91,78.83,78.91,22
20091201|2009-11-16 16:00,16,78.91,78.95,78.9,78.9,9
20091201|2009-11-16 19:00,17,78.99,79.06,78.68,78.7,84
20091201|2009-11-16 19:30,17,78.73,78.73,78.66,78.72,29
20091201|2009-11-16 20:00,17,78.7,78.71,78.58,78.58,55
20091201|2009-11-16 20:30,17,78.6,78.65,78.55,78.55,23
20091201|2009-11-16 21:00,17,78.54,78.61,78.51,78.61,28
20091201|2009-11-16 21:30,17,78.57,78.57,78.56,78.57,8
20091201|2009-11-16 22:00,17,78.6,78.68,78.58,78.61,102
20091201|2009-11-16 22:30,17,78.6,78.69,78.6,78.69,30
20091201|2009-11-16 23:00,17,78.82,78.87,78.78,78.78,24
20091201|2009-11-16 23:30,17,78.71,78.74,78.7,78.7,11
20091201|2009-11-17 00:00,17,78.67,78.69,78.53,78.57,63
20091201|2009-11-17 00:30,17,78.56,78.65,78.56,78.64,39
20091201|2009-11-17 01:00,17,78.64,78.81,78.64,78.78,48
20091201|2009-11-17 01:30,17,78.73,78.77,78.64,78.74,87
20091201|2009-11-17 02:00,17,78.71,78.75,78.47,78.47,323
20091201|2009-11-17 02:30,17,78.49,78.63,78.44,78.55,393
20091201|2009-11-17 03:00,17,78.59,78.63,78.39,78.45,456
20091201|2009-11-17 03:30,17,78.43,78.64,78.41,78.62,233
20091201|2009-11-17 04:00,17,78.62,78.69,78.39,78.43,352
20091201|2009-11-17 04:30,17,78.42,78.47,78.29,78.39,411
20091201|2009-11-17 05:00,17,78.42,78.53,78.4,78.5,239
20091201|2009-11-17 05:30,17,78.5,78.59,78.37,78.45,185
20091201|2009-11-17 06:00,17,78.44,78.44,78.18,78.34,937
20091201|2009-11-17 06:30,17,78.33,78.54,78.12,78.52,391
20091201|2009-11-17 07:00,17,78.53,78.89,78.39,78.85,1287
20091201|2009-11-17 07:30,17,78.81,78.93,78.44,78.55,1760
20091201|2009-11-17 08:00,17,78.52,78.79,78.47,78.54,872
20091201|2009-11-17 08:30,17,78.54,79.08,78.33,78.81,2358
20091201|2009-11-17 09:00,17,78.83,78.93,78.64,78.91,1378
20091201|2009-11-17 09:30,17,78.9,78.92,78.4,78.69,2032
20091201|2009-11-17 10:00,17,78.7,78.77,78.4,78.63,1381
20091201|2009-11-17 10:30,17,78.66,78.78,78.43,78.66,1451
20091201|2009-11-17 11:00,17,78.68,79.25,78.56,79.12,1559
20091201|2009-11-17 11:30,17,79.12,79.4,79.08,79.21,1461
20091201|2009-11-17 12:00,17,79.23,79.65,79.17,79.45,2632
20091201|2009-11-17 12:30,17,79.47,79.73,79.25,79.51,2129
20091201|2009-11-17 13:00,17,79.54,79.58,79.05,79.09,2929
20091201|2009-11-17 13:30,17,79.09,79.18,79,79.09,1056
20091201|2009-11-17 14:00,17,79.1,79.25,79.06,79.23,183
20091201|2009-11-17 14:30,17,79.23,79.3,79.21,79.25,319
20091201|2009-11-17 15:00,17,79.24,79.5,79.08,79.48,243
20091201|2009-11-17 15:30,17,79.41,79.47,79.26,79.44,145
20091201|2009-11-17 16:00,17,79.43,79.44,79.42,79.43,17
20091201|2009-11-17 19:00,18,79.65,79.73,79.65,79.65,31
20091201|2009-11-17 19:30,18,79.5,79.5,79.46,79.46,3
20091201|2009-11-17 20:00,18,79.56,79.85,79.56,79.78,44
20091201|2009-11-17 20:30,18,79.8,79.8,79.6,79.66,40
20091201|2009-11-17 21:00,18,79.66,79.66,79.58,79.58,8
20091201|2009-11-17 21:30,18,79.52,79.52,79.41,79.41,17
20091201|2009-11-17 22:00,18,79.39,79.39,79.29,79.29,4
20091201|2009-11-17 22:30,18,79.39,79.5,79.39,79.43,48
20091201|2009-11-17 23:00,18,79.42,79.42,79.38,79.38,3
20091201|2009-11-17 23:30,18,79.44,79.45,79.44,79.45,31
20091201|2009-11-18 00:30,18,79.51,79.54,79.48,79.54,6
20091201|2009-11-18 01:00,18,79.62,79.8,79.59,79.6,76
20091201|2009-11-18 01:30,18,79.61,79.63,79.54,79.63,30
20091201|2009-11-18 02:00,18,79.69,79.72,79.5,79.63,75
20091201|2009-11-18 02:30,18,79.64,79.75,79.62,79.69,116
20091201|2009-11-18 03:00,18,79.69,79.72,79.63,79.71,176
20091201|2009-11-18 03:30,18,79.71,79.95,79.71,79.89,762
20091201|2009-11-18 04:00,18,79.9,80.02,79.89,80,291
20091201|2009-11-18 04:30,18,80,80.02,79.88,79.94,225
20091201|2009-11-18 05:00,18,79.97,80.03,79.92,80.01,107
20091201|2009-11-18 05:30,18,80,80.22,80,80.07,350
20091201|2009-11-18 06:00,18,80.04,80.08,79.86,79.9,421
20091201|2009-11-18 06:30,18,79.92,79.95,79.84,79.88,106
20091201|2009-11-18 07:00,18,79.89,79.91,79.75,79.8,252
20091201|2009-11-18 07:30,18,79.75,79.9,79.4,79.52,846
20091201|2009-11-18 08:00,18,79.49,80.09,79.25,79.85,1294
20091201|2009-11-18 08:30,18,79.88,79.98,79.54,79.72,1142
20091201|2009-11-18 09:00,18,79.8,80.2,79.6,80.03,782
20091201|2009-11-18 09:30,18,80.08,80.36,79.6,79.73,3699
20091201|2009-11-18 10:00,18,79.72,80.14,79.64,80.02,1649
20091201|2009-11-18 10:30,18,80.04,80.07,79.85,79.95,897
20091201|2009-11-18 11:00,18,79.91,79.93,79.31,79.55,1097
20091201|2009-11-18 11:30,18,79.54,79.71,78.9,79.12,1816
20091201|2009-11-18 12:00,18,79.12,79.14,78.68,79,1430
20091201|2009-11-18 12:30,18,79.02,79.23,78.77,79.16,834
20091201|2009-11-18 13:00,18,79.15,79.63,79.11,79.61,1551
20091201|2009-11-18 13:30,18,79.58,79.6,79.44,79.47,370
20091201|2009-11-18 14:00,18,79.47,79.68,79.46,79.68,378
20091201|2009-11-18 14:30,18,79.63,79.71,79.57,79.71,73
20091201|2009-11-18 15:00,18,79.69,79.74,79.67,79.7,86
20091201|2009-11-18 15:30,18,79.65,79.68,79.65,79.68,4
20091201|2009-11-18 16:00,18,79.67,79.76,79.67,79.75,26
20091201|2009-11-18 16:30,18,79.67,79.67,79.6,79.61,11
20091201|2009-11-18 19:00,19,79.68,79.68,79.53,79.53,2
20091201|2009-11-18 19:30,19,79.4,79.4,79.35,79.35,3
20091201|2009-11-18 20:00,19,79.45,79.46,79.33,79.33,11
20091201|2009-11-18 21:00,19,79.34,79.34,79.34,79.34,3
20091201|2009-11-18 21:30,19,79.34,79.45,79.34,79.41,83
20091201|2009-11-18 22:30,19,79.48,79.48,79.48,79.48,10
20091201|2009-11-18 23:00,19,79.51,79.51,79.51,79.51,5
20091201|2009-11-19 00:00,19,79.51,79.68,79.51,79.68,16
20091201|2009-11-19 00:30,19,79.77,79.77,79.77,79.77,1
20091201|2009-11-19 01:00,19,79.67,79.67,79.67,79.67,1
20091201|2009-11-19 01:30,19,79.6,79.6,79.31,79.31,59
20091201|2009-11-19 02:00,19,79.33,79.33,78.9,79.19,56
20091201|2009-11-19 02:30,19,79.15,79.2,79.12,79.15,100
20091201|2009-11-19 03:00,19,79.16,79.16,78.96,79.05,64
20091201|2009-11-19 03:30,19,79.01,79.19,79.01,79.19,36
20091201|2009-11-19 04:00,19,79.2,79.2,79.06,79.07,81
20091201|2009-11-19 05:00,19,79.07,79.14,78.96,79.03,157
20091201|2009-11-19 05:30,19,79,79.03,78.78,78.86,76
20091201|2009-11-19 06:00,19,78.91,78.92,78.75,78.78,85
20091201|2009-11-19 06:30,19,78.9,79,78.8,78.98,87
20091201|2009-11-19 07:00,19,79.04,79.35,78.95,79.15,150
20091201|2009-11-19 07:30,19,79.16,79.37,78.98,79.03,417
20091201|2009-11-19 08:00,19,79.04,79.58,79.02,79.35,229
20091201|2009-11-19 08:30,19,79.28,79.28,78.04,78.18,530
20091201|2009-11-19 09:00,19,78.1,78.3,78,78.14,131
20091201|2009-11-19 09:30,19,78.07,78.07,77.13,77.16,627
20091201|2009-11-19 10:00,19,77.11,77.69,77.06,77.69,348
20091201|2009-11-19 10:30,19,77.65,77.77,77.32,77.75,203
20091201|2009-11-19 11:00,19,77.8,77.94,77.66,77.94,52
20091201|2009-11-19 11:30,19,77.88,78.18,77.6,77.7,244
20091201|2009-11-19 12:00,19,77.65,77.69,77.27,77.41,80
20091201|2009-11-19 12:30,19,77.47,77.71,77.41,77.62,70
20091201|2009-11-19 13:00,19,77.61,77.63,77.26,77.47,427
20100101|2008-05-05 15:00,5,112.11,112.11,112.11,112.11,0
20100101|2008-05-06 15:00,6,113.92,113.92,113.92,113.92,0
20100101|2008-05-07 15:00,7,116.37,116.37,116.37,116.37,0
20100101|2008-05-08 15:00,8,117.75,117.75,117.75,117.75,0
20100101|2008-05-09 15:00,9,121,121,121,121,0
20100101|2008-05-12 15:30,12,119.53,119.53,119.53,119.53,0
20100101|2008-05-13 15:00,13,120.44,120.44,120.44,120.44,0
20100101|2008-05-14 15:00,14,120.49,120.49,120.49,120.49,0
20100101|2008-05-15 15:00,15,120.4,120.4,120.4,120.4,0
20100101|2008-05-16 15:00,16,123.91,123.91,123.91,123.91,0
20100101|2008-05-20 15:30,20,130.39,130.39,130.39,130.39,0
20100101|2008-05-21 15:30,21,134.38,134.38,134.38,134.38,0
20100101|2008-05-22 15:30,22,129.6,129.6,129.6,129.6,0
20100101|2008-05-23 15:00,23,129.31,129.31,129.31,129.31,0
20100101|2008-05-26 12:30,26,129.98,129.98,129.98,129.98,0
20100101|2008-05-27 15:00,27,127.27,127.27,127.27,127.27,0
20100101|2008-05-28 15:00,28,127.64,127.64,127.64,127.64,0
20100101|2008-05-29 15:00,29,124.65,124.65,124.65,124.65,0
20100101|2008-05-30 15:00,30,124.55,124.55,124.55,124.55,0
20100101|2008-06-03 15:30,3,123.43,123.43,123.43,123.43,0
20100101|2008-06-04 15:00,4,121.71,121.71,121.71,121.71,0
20100101|2008-06-05 15:30,5,126.03,126.03,126.03,126.03,0
20100101|2008-06-06 15:00,6,133.34,133.34,133.34,133.34,0
20100101|2008-06-09 15:30,9,130.42,130.42,130.42,130.42,0
20100101|2008-06-10 15:00,10,129.16,129.16,129.16,129.16,0
20100101|2008-06-11 15:00,11,134.67,134.67,134.67,134.67,0
20100101|2008-06-12 15:00,12,135.62,135.62,135.62,135.62,0
20100101|2008-06-13 15:00,13,134.55,134.55,134.55,134.55,0
20100101|2008-06-16 15:30,16,135.53,135.53,135.53,135.53,0
20100101|2008-06-17 15:00,17,134.47,134.47,134.47,134.47,0
20100101|2008-06-18 15:30,18,135.9,135.9,135.9,135.9,0
20100101|2008-06-19 15:00,19,131.96,131.96,131.96,131.96,0
20100101|2008-06-20 15:00,20,133.56,133.56,133.56,133.56,0
20100101|2008-06-23 15:30,23,135.08,135.08,135.08,135.08,0
20100101|2008-06-24 15:00,24,135.98,135.98,135.98,135.98,0
20100101|2008-06-25 15:00,25,134.07,134.07,134.07,134.07,0
20100101|2008-06-26 15:00,26,138.42,138.42,138.42,138.42,0
20100101|2008-06-27 15:00,27,138.93,138.93,138.93,138.93,0
20100101|2008-06-30 15:00,30,139.48,139.48,139.48,139.48,0
20100101|2008-07-01 15:00,1,140.63,140.63,140.63,140.63,0
20100101|2008-07-02 15:00,2,143.19,143.19,143.19,143.19,0
20100101|2008-07-03 15:00,3,144.75,144.75,144.75,144.75,0
20100101|2008-07-04 12:00,4,143.68,143.68,143.68,143.68,0
20100101|2008-07-08 15:00,8,137.85,137.85,137.85,137.85,0
20100101|2008-07-09 15:00,9,137.72,137.72,137.72,137.72,0
20100101|2008-07-10 15:30,10,142.1,142.1,142.1,142.1,0
20100101|2008-07-11 15:00,11,144.33,144.33,144.33,144.33,0
20100101|2008-07-14 15:00,14,145.21,145.21,145.21,145.21,0
20100101|2008-07-15 15:00,15,139.66,139.66,139.66,139.66,0
20100101|2008-07-16 15:00,16,136.4,136.4,136.4,136.4,0
20100101|2008-07-17 15:00,17,131.29,131.29,131.29,131.29,0
20100101|2008-07-18 15:00,18,130.58,130.58,130.58,130.58,0
20100101|2008-07-21 15:00,21,132.91,132.91,132.91,132.91,0
20100101|2008-07-22 15:00,22,130.26,130.26,130.26,130.26,0
20100101|2008-07-23 15:30,23,126.46,126.46,126.46,126.46,0
20100101|2008-07-24 15:00,24,125.8,125.8,125.8,125.8,0
20100101|2008-07-25 15:00,25,124.02,124.02,124.02,124.02,0
20100101|2008-07-28 15:00,28,125.35,125.35,125.35,125.35,0
20100101|2008-07-29 15:00,29,122.96,122.96,122.96,122.96,0
20100101|2008-07-30 15:00,30,126.51,126.51,126.51,126.51,0
20100101|2008-07-31 15:30,31,123.74,123.74,123.74,123.74,0
20100101|2008-08-01 15:00,1,125.11,125.11,125.11,125.11,0
20100101|2008-08-04 15:00,4,121.24,121.24,121.24,121.24,0
20100101|2008-08-05 15:00,5,118.04,118.04,118.04,118.04,0
20100101|2008-08-06 15:00,6,117.22,117.22,117.22,117.22,0
20100101|2008-08-07 15:00,7,117.82,117.82,117.82,117.82,0
20100101|2008-08-08 15:00,8,115.06,115.06,115.06,115.06,0
20100101|2008-08-11 15:00,11,115.06,115.06,115.06,115.06,0
20100101|2008-08-12 15:00,12,113.16,113.16,113.16,113.16,0
20100101|2008-08-13 15:00,13,115.48,115.48,115.48,115.48,0
20100101|2008-08-14 15:00,14,114.87,114.87,114.87,114.87,0
20100101|2008-08-15 15:00,15,114.66,114.66,114.66,114.66,0
20100101|2008-08-18 15:00,18,113.4,113.4,113.4,113.4,0
20100101|2008-08-19 15:00,19,114.91,114.91,114.91,114.91,0
20100101|2008-08-20 15:00,20,116.85,116.85,116.85,116.85,0
20100101|2008-08-21 15:00,21,123.52,123.52,123.52,123.52,0
20100101|2008-08-22 15:00,22,117.13,117.13,117.13,117.13,0
20100101|2008-08-25 15:00,25,117.96,117.96,117.96,117.96,0
20100101|2008-08-26 15:00,26,118.3,118.3,118.3,118.3,0
20100101|2008-08-27 15:00,27,119.8,119.8,119.8,119.8,0
20100101|2008-08-28 15:00,28,117.91,117.91,117.91,117.91,0
20100101|2008-08-29 15:00,29,117.47,117.47,117.47,117.47,0
20100101|2008-09-01 12:30,1,113.49,113.49,113.49,113.49,0
20100101|2008-09-02 15:00,2,114.43,114.43,114.43,114.43,0
20100101|2008-09-03 15:00,3,113.58,113.58,113.58,113.58,0
20100101|2008-09-04 15:00,4,111.83,111.83,111.83,111.83,0
20100101|2008-09-05 15:00,5,109.82,109.82,109.82,109.82,0
20100101|2008-09-08 15:30,8,109.65,109.65,109.65,109.65,0
20100101|2008-09-09 15:00,9,106.7,106.7,106.7,106.7,0
20100101|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20100101|2008-09-11 15:00,11,104.48,104.48,104.48,104.48,0
20100101|2008-09-12 15:00,12,105.15,105.15,105.15,105.15,0
20100101|2008-09-15 15:00,15,99.68,99.68,99.68,99.68,0
20100101|2008-09-16 15:00,16,94.16,94.16,94.16,94.16,0
20100101|2008-09-17 15:00,17,98.94,98.94,98.94,98.94,0
20100101|2008-09-18 15:00,18,100.08,100.08,100.08,100.08,0
20100101|2008-09-19 15:00,19,104.38,104.38,104.38,104.38,0
20100101|2008-09-22 15:00,22,110.17,110.17,110.17,110.17,0
20100101|2008-09-23 15:00,23,106.33,106.33,106.33,106.33,0
20100101|2008-09-24 15:00,24,106.27,106.27,106.27,106.27,0
20100101|2008-09-25 15:00,25,108.81,108.81,108.81,108.81,0
20100101|2008-09-26 15:00,26,108.24,108.24,108.24,108.24,0
20100101|2008-09-29 15:00,29,99.86,99.86,99.86,99.86,0
20100101|2008-09-30 15:00,30,103.8,103.8,103.8,103.8,0
20100101|2008-10-01 15:00,1,101.2,101.2,101.2,101.2,0
20100101|2008-10-02 15:00,2,96.56,96.56,96.56,96.56,0
20100101|2008-10-03 15:00,3,95.55,95.55,95.55,95.55,0
20100101|2008-10-06 15:00,6,89.84,89.84,89.84,89.84,0
20100101|2008-10-07 15:00,7,91.56,91.56,91.56,91.56,0
20100101|2008-10-08 08:30,8,90.75,90.75,90.75,90.75,0
20100101|2008-10-09 15:00,9,90.59,90.59,90.59,90.59,0
20100101|2008-10-10 15:00,10,83.4,83.4,83.4,83.4,0
20100101|2008-10-13 15:00,13,86.61,86.61,86.61,86.61,0
20100101|2008-10-14 15:30,14,84.25,84.25,84.25,84.25,0
20100101|2008-10-15 15:00,15,80.61,80.61,80.61,80.61,0
20100101|2008-10-16 15:00,16,76.53,76.53,76.53,76.53,0
20100101|2008-10-17 15:00,17,78.22,78.22,78.22,78.22,0
20100101|2008-10-20 15:00,20,80.38,80.38,80.38,80.38,0
20100101|2008-10-21 15:00,21,78.91,78.91,78.91,78.91,0
20100101|2008-10-22 15:00,22,73.42,73.42,73.42,73.42,0
20100101|2008-10-23 15:00,23,74.33,74.33,74.33,74.33,0
20100101|2008-10-24 15:00,24,70.77,70.77,70.77,70.77,0
20100101|2008-10-27 15:00,27,69.72,69.72,69.72,69.72,0
20100101|2008-10-28 15:00,28,68.79,68.79,68.79,68.79,0
20100101|2008-10-29 15:00,29,74.01,74.01,74.01,74.01,0
20100101|2008-10-30 15:00,30,73.54,73.54,73.54,73.54,0
20100101|2008-10-31 15:00,31,75.41,75.41,75.41,75.41,0
20100101|2008-11-18 07:30,18,65.72,65.72,65.72,65.72,25
20100101|2008-11-18 11:30,18,65.95,65.95,65.95,65.95,25
20100101|2008-12-31 14:00,31,59,59,59,59,10
20100101|2009-01-06 11:00,6,62.95,62.95,62.95,62.95,8
20100101|2009-01-07 12:00,7,60.9,61,60.9,61,25
20100101|2009-02-17 12:30,17,49.85,49.85,49.85,49.85,11
20100101|2009-02-17 13:00,17,49.85,49.85,49.85,49.85,39
20100101|2009-02-17 13:30,17,49.77,49.77,49.77,49.77,14
20100101|2009-02-18 09:00,18,49,49,49,49,13
20100101|2009-02-18 10:30,18,48.23,48.23,48.23,48.23,13
20100101|2009-02-18 12:00,18,47.85,47.85,47.85,47.85,13
20100101|2009-02-18 14:00,18,47.55,47.55,47.36,47.36,25
20100101|2009-02-23 11:00,23,50,50,50,50,4
20100101|2009-02-23 11:30,23,50,50,50,50,27
20100101|2009-02-24 13:30,24,50.1,50.1,50.1,50.1,5
20100101|2009-03-11 11:30,11,50.75,50.75,50.75,50.75,25
20100101|2009-03-11 13:00,11,50.5,50.5,50.05,50.05,26
20100101|2009-03-19 13:00,19,60,60,60,60,7
20100101|2009-03-20 03:30,20,60,60,60,60,6
20100101|2009-03-20 06:30,20,59.3,59.3,59.3,59.3,16
20100101|2009-03-20 07:00,20,59.28,59.28,59.11,59.11,22
20100101|2009-03-20 07:30,20,59.23,59.23,59.23,59.23,1
20100101|2009-03-20 08:30,20,60,60,60,60,12
20100101|2009-03-20 14:30,20,60.45,60.45,60.45,60.45,4
20100101|2009-03-23 04:30,23,60.93,60.98,60.9,60.9,19
20100101|2009-03-23 08:00,23,60.94,60.95,60.94,60.95,6
20100101|2009-03-23 08:30,23,60.84,60.84,60.84,60.84,13
20100101|2009-03-23 11:00,23,62.75,62.75,62.75,62.75,1
20100101|2009-03-24 08:30,24,61.9,61.9,61.9,61.9,3
20100101|2009-03-25 11:30,25,61.2,61.2,61.1,61.2,9
20100101|2009-03-25 12:30,25,61.2,61.2,61.2,61.2,6
20100101|2009-03-26 11:30,26,61.48,61.48,61.48,61.48,25
20100101|2009-03-26 13:00,26,61.71,62.1,61.71,62.1,24
20100101|2009-03-27 07:00,27,60.95,60.95,60.95,60.95,27
20100101|2009-03-27 08:30,27,60.08,60.08,60.08,60.08,1
20100101|2009-03-27 09:00,27,60.05,60.05,60.05,60.05,5
20100101|2009-03-30 11:30,30,58.61,58.61,58.43,58.43,10
20100101|2009-03-31 11:00,31,56.97,57.02,56.97,57.02,5
20100101|2009-03-31 11:30,31,56.83,56.84,56.83,56.84,9
20100101|2009-04-02 04:30,2,59.48,59.48,59.47,59.48,13
20100101|2009-04-02 05:30,2,59.93,59.93,59.93,59.93,3
20100101|2009-04-02 09:30,2,60.58,60.58,60.48,60.48,25
20100101|2009-04-02 10:30,2,60.5,61,60.5,61,17
20100101|2009-04-02 11:30,2,61.5,61.5,61.5,61.5,4
20100101|2009-04-03 10:00,3,61.02,61.02,61.02,61.02,33
20100101|2009-04-03 13:00,3,62.2,62.2,62.2,62.2,5
20100101|2009-04-06 12:30,6,60.49,60.49,60.49,60.49,4
20100101|2009-04-07 12:30,7,60.69,60.69,60.68,60.68,11
20100101|2009-04-08 09:00,8,59.31,59.31,59.29,59.3,4
20100101|2009-04-08 09:30,8,60.02,60.02,60.02,60.02,13
20100101|2009-04-08 11:00,8,61.77,62.23,61.77,62.23,41
20100101|2009-04-08 11:30,8,62.1,62.24,62.05,62.06,43
20100101|2009-04-13 08:30,13,60.06,60.06,60.06,60.06,10
20100101|2009-04-13 09:00,13,60.06,60.06,60.06,60.06,15
20100101|2009-04-13 09:30,13,59.99,60,59.99,60,7
20100101|2009-04-13 12:00,13,61.93,61.93,61.93,61.93,1
20100101|2009-04-13 12:30,13,61.79,61.79,61.79,61.79,24
20100101|2009-04-14 09:30,14,61.45,61.45,61.45,61.45,15
20100101|2009-04-14 10:30,14,61.45,61.45,61.45,61.45,10
20100101|2009-04-16 10:00,16,60.58,60.58,60.57,60.57,9
20100101|2009-04-16 10:30,16,60.51,60.51,60.51,60.51,2
20100101|2009-04-20 11:00,20,57.69,57.69,57.69,57.69,25
20100101|2009-04-20 13:30,20,57.23,57.23,57.23,57.23,1
20100101|2009-04-21 09:00,21,56.42,56.48,56.42,56.48,14
20100101|2009-04-23 11:00,23,56.6,56.61,56.6,56.6,8
20100101|2009-04-23 12:30,23,56.6,56.6,56.6,56.6,1
20100101|2009-04-23 13:00,23,56.61,56.61,56.6,56.6,35
20100101|2009-04-24 07:30,24,57.6,57.65,57.6,57.65,50
20100101|2009-04-24 09:00,24,58.4,58.4,58.4,58.4,2
20100101|2009-04-24 10:00,24,58.71,58.78,58.71,58.78,4
20100101|2009-04-27 07:30,27,56.35,56.35,56.35,56.35,5
20100101|2009-04-29 09:30,29,58.11,58.11,58.11,58.11,1
20100101|2009-04-29 13:30,29,58.05,58.05,58,58.05,41
20100101|2009-04-30 10:00,30,58.42,58.42,58.42,58.42,1
20100101|2009-04-30 13:00,30,58.05,58.05,58.01,58.01,25
20100101|2009-04-30 15:00,30,57.82,57.82,57.82,57.82,1
20100101|2009-04-30 15:30,30,57.8,57.8,57.8,57.8,3
20100101|2009-05-01 10:00,1,59.72,59.72,59.72,59.72,1
20100101|2009-05-01 13:30,1,60,60,59.95,59.95,6
20100101|2009-05-01 14:00,1,59.95,59.95,59.95,59.95,4
20100101|2009-05-04 06:00,4,60.15,60.16,60.11,60.11,9
20100101|2009-05-04 08:30,4,60.99,61,60.99,61,5
20100101|2009-05-04 12:00,4,61.38,61.6,61.32,61.6,17
20100101|2009-05-04 14:00,4,62.15,62.15,62.15,62.15,2
20100101|2009-05-05 07:30,5,61.96,61.96,61.96,61.96,3
20100101|2009-05-06 07:30,6,62.08,62.08,62.08,62.08,20
20100101|2009-05-06 12:30,6,62.92,63,62.92,63,100
20100101|2009-05-07 08:00,7,64.35,64.37,64.35,64.37,30
20100101|2009-05-07 13:00,7,62.22,62.22,62.22,62.22,1
20100101|2009-05-08 09:30,8,63.34,63.34,63.34,63.34,5
20100101|2009-05-08 10:00,8,63.29,63.3,63.29,63.3,7
20100101|2009-05-08 10:30,8,63.26,63.26,63.26,63.26,1
20100101|2009-05-11 06:00,11,63.2,63.2,63.2,63.2,1
20100101|2009-05-11 07:30,11,63.2,63.2,63.2,63.2,1
20100101|2009-05-11 08:00,11,63.2,63.31,63.2,63.31,13
20100101|2009-05-11 09:00,11,63.7,63.7,63.7,63.7,5
20100101|2009-05-11 10:00,11,63.38,63.4,63.38,63.4,25
20100101|2009-05-12 05:30,12,64.18,64.19,64.18,64.19,8
20100101|2009-05-12 13:00,12,64.4,64.4,64.3,64.3,22
20100101|2009-05-13 09:00,13,64.13,64.13,64.13,64.13,4
20100101|2009-05-13 10:00,13,64.28,64.28,64.28,64.28,1
20100101|2009-05-13 11:00,13,63.94,63.94,63.94,63.94,1
20100101|2009-05-15 13:00,15,61.63,61.63,61.61,61.62,11
20100101|2009-05-19 03:00,19,64.47,64.49,64.47,64.49,9
20100101|2009-05-19 10:00,19,63.24,63.24,63,63.16,6
20100101|2009-05-19 11:00,19,63.74,63.74,63.74,63.74,1
20100101|2009-05-20 08:00,20,64.5,64.92,64.5,64.92,70
20100101|2009-05-20 09:30,20,65.36,65.36,65.36,65.36,1
20100101|2009-05-20 13:30,20,65.21,65.27,65.21,65.27,4
20100101|2009-05-21 08:30,21,64.12,64.13,64.11,64.11,8
20100101|2009-05-21 11:30,21,64.64,64.64,64.64,64.64,14
20100101|2009-05-22 10:00,22,64.66,64.76,64.66,64.76,82
20100101|2009-05-22 12:00,22,64.91,64.95,64.91,64.95,8
20100101|2009-05-22 13:00,22,65.25,65.25,65.25,65.25,18
20100101|2009-05-26 01:30,26,64.4,64.4,64.4,64.4,5
20100101|2009-05-26 04:00,26,63.52,63.52,63.52,63.52,1
20100101|2009-05-26 05:30,26,63.68,63.68,63.68,63.68,7
20100101|2009-05-26 07:30,26,64.61,64.61,64.61,64.61,30
20100101|2009-05-26 09:00,26,65.29,65.29,65.26,65.27,10
20100101|2009-05-26 13:00,26,65.49,65.54,65.49,65.54,12
20100101|2009-05-27 11:00,27,66.36,66.37,66.36,66.37,32
20100101|2009-05-28 11:30,28,67.94,67.94,67.94,67.94,1
20100101|2009-05-29 04:30,29,69.41,69.41,69.4,69.4,41
20100101|2009-05-29 05:30,29,69.75,69.75,69.75,69.75,3
20100101|2009-05-29 06:00,29,69.73,69.75,69.73,69.75,10
20100101|2009-05-29 08:00,29,69.74,69.74,69.74,69.74,2
20100101|2009-05-29 09:00,29,69.39,69.45,69.39,69.45,41
20100101|2009-05-29 10:30,29,69.81,69.81,69.81,69.81,7
20100101|2009-05-29 13:00,29,69.24,69.25,69.24,69.25,4
20100101|2009-05-29 13:30,29,69.41,69.41,69.41,69.41,1
20100101|2009-06-01 05:30,1,71.1,71.1,71.1,71.1,20
20100101|2009-06-01 06:30,1,71.19,71.19,71.19,71.19,5
20100101|2009-06-01 11:30,1,71.52,71.57,71.21,71.21,110
20100101|2009-06-01 13:00,1,71.87,71.87,71.87,71.87,6
20100101|2009-06-02 09:30,2,71.95,71.95,71.95,71.95,3
20100101|2009-06-02 10:00,2,71.97,72.01,71.97,72.01,14
20100101|2009-06-02 10:30,2,71.72,71.8,71.72,71.79,46
20100101|2009-06-02 13:00,2,72.87,72.87,72.8,72.8,2
20100101|2009-06-03 04:00,3,72.04,72.09,72.04,72.09,2
20100101|2009-06-03 09:30,3,71.88,71.88,71.88,71.88,9
20100101|2009-06-03 10:00,3,71.45,71.45,71.44,71.44,8
20100101|2009-06-03 14:00,3,71.09,71.09,71.09,71.09,4
20100101|2009-06-04 03:00,4,72,72,72,72,5
20100101|2009-06-04 07:30,4,72.31,72.5,72.31,72.5,5
20100101|2009-06-04 10:00,4,72.98,72.98,72.98,72.98,3
20100101|2009-06-05 07:00,5,73.45,73.45,73.45,73.45,4
20100101|2009-06-08 10:00,8,73.26,73.26,73.26,73.26,1
20100101|2009-06-08 10:30,8,73.1,73.1,73.09,73.09,8
20100101|2009-06-08 13:00,8,73.22,73.22,73.22,73.22,1
20100101|2009-06-09 06:30,9,74.3,74.5,74.3,74.5,161
20100101|2009-06-10 04:30,10,75.32,75.32,75.23,75.23,62
20100101|2009-06-10 05:00,10,75.23,75.26,75.22,75.22,41
20100101|2009-06-10 08:00,10,75,75.2,75,75.2,110
20100101|2009-06-10 09:30,10,75.41,75.41,75.41,75.41,9
20100101|2009-06-10 10:30,10,75.05,75.05,75.05,75.05,10
20100101|2009-06-10 11:00,10,75.11,75.28,75.11,75.28,28
20100101|2009-06-10 13:00,10,75.43,75.43,75.43,75.43,1
20100101|2009-06-10 13:30,10,75.22,75.22,75.22,75.22,1
20100101|2009-06-11 02:00,11,75.34,75.34,75.33,75.33,5
20100101|2009-06-11 09:00,11,76.38,76.38,76.32,76.33,19
20100101|2009-06-11 09:30,11,76.38,76.38,76.07,76.07,19
20100101|2009-06-12 11:00,12,75.75,75.78,75.75,75.78,2
20100101|2009-06-15 08:00,15,75.61,75.61,75.58,75.58,13
20100101|2009-06-15 10:00,15,74.13,74.13,74.01,74.01,24
20100101|2009-06-15 11:00,15,73.75,73.75,73.75,73.75,10
20100101|2009-06-15 11:30,15,74.16,74.16,74.16,74.16,1
20100101|2009-06-15 13:00,15,74.32,74.33,74.32,74.33,4
20100101|2009-06-16 07:00,16,75.9,75.9,75.9,75.9,5
20100101|2009-06-17 10:30,17,73.97,73.97,73.97,73.97,21
20100101|2009-06-18 07:00,18,74.42,74.42,74.42,74.42,1
20100101|2009-06-19 07:30,19,75.47,75.47,75.47,75.47,5
20100101|2009-06-19 09:00,19,74.93,74.93,74.93,74.93,3
20100101|2009-06-19 10:00,19,75.19,75.19,75.06,75.06,29
20100101|2009-06-19 10:30,19,75.05,75.05,75.01,75.02,6
20100101|2009-06-19 11:00,19,74.63,74.63,74.41,74.44,5
20100101|2009-06-22 03:00,22,73.27,73.27,73.27,73.27,23
20100101|2009-06-22 03:30,22,73.27,73.27,73.27,73.27,17
20100101|2009-06-22 09:00,22,71.12,71.28,71.03,71.06,33
20100101|2009-06-22 09:30,22,70.87,70.89,70.87,70.89,4
20100101|2009-06-22 10:00,22,70.63,70.63,70.63,70.63,7
20100101|2009-06-22 12:00,22,70.31,70.31,70.31,70.31,4
20100101|2009-06-22 12:30,22,70.68,70.68,70.68,70.68,21
20100101|2009-06-23 02:30,23,70.6,70.6,70.6,70.6,5
20100101|2009-06-23 03:30,23,70.02,70.02,70.02,70.02,3
20100101|2009-06-23 05:30,23,70.74,70.74,70.74,70.74,1
20100101|2009-06-23 09:00,23,71.24,71.24,71.24,71.24,1
20100101|2009-06-23 13:00,23,71.86,72.6,71.86,72.6,65
20100101|2009-06-24 03:30,24,71.96,71.96,71.96,71.96,1
20100101|2009-06-24 05:30,24,71.8,71.92,71.8,71.9,23
20100101|2009-06-24 07:30,24,71.99,71.99,71.98,71.98,24
20100101|2009-06-24 09:30,24,72.14,72.54,72.14,72.51,8
20100101|2009-06-24 11:00,24,72.56,72.59,72.56,72.59,20
20100101|2009-06-24 12:30,24,71.78,71.78,71.78,71.78,1
20100101|2009-06-25 04:00,25,72.37,72.4,72.37,72.4,4
20100101|2009-06-25 05:30,25,72.34,72.41,72.33,72.33,52
20100101|2009-06-25 08:30,25,72.64,72.64,72.52,72.58,84
20100101|2009-06-25 09:00,25,72.75,72.75,72.67,72.67,17
20100101|2009-06-25 09:30,25,72.34,72.35,72.34,72.35,2
20100101|2009-06-25 10:30,25,73.04,73.04,73.04,73.04,3
20100101|2009-06-25 11:30,25,73.07,73.07,73.06,73.06,40
20100101|2009-06-25 12:00,25,73.56,73.56,73.56,73.56,1
20100101|2009-06-25 13:30,25,73.23,73.23,73.23,73.23,4
20100101|2009-06-26 03:00,26,74.03,74.03,74.03,74.03,2
20100101|2009-06-26 08:30,26,73.1,73.1,73.1,73.1,1
20100101|2009-06-26 09:00,26,72.37,72.37,72.37,72.37,4
20100101|2009-06-26 10:00,26,72.32,72.32,72.32,72.32,13
20100101|2009-06-29 05:00,29,72.6,72.6,72.6,72.6,1
20100101|2009-06-29 09:30,29,74.02,74.02,74.02,74.02,10
20100101|2009-06-29 10:00,29,74.29,74.29,74.29,74.29,3
20100101|2009-06-29 11:30,29,74.31,74.31,74.08,74.08,41
20100101|2009-06-29 12:00,29,74.08,74.1,74.08,74.1,9
20100101|2009-06-29 13:30,29,74.47,74.47,74.45,74.47,11
20100101|2009-06-30 05:30,30,74.55,74.56,74.55,74.56,14
20100101|2009-06-30 08:00,30,74.23,74.23,74.23,74.23,1
20100101|2009-06-30 09:00,30,74.13,74.13,73.51,73.51,58
20100101|2009-06-30 13:00,30,72.99,72.99,72.99,72.99,4
20100101|2009-07-01 08:30,1,74.6,74.6,74.6,74.6,5
20100101|2009-07-01 09:00,1,74.73,74.73,74.73,74.73,10
20100101|2009-07-01 09:30,1,73.38,73.51,73.38,73.46,14
20100101|2009-07-01 10:00,1,73.46,73.71,73.46,73.71,20
20100101|2009-07-01 10:30,1,72.54,72.61,72.54,72.61,4
20100101|2009-07-01 13:30,1,72.69,72.69,72.68,72.68,10
20100101|2009-07-02 03:30,2,71.85,71.85,71.85,71.85,6
20100101|2009-07-02 05:00,2,71.6,71.6,71.6,71.6,1
20100101|2009-07-02 05:30,2,71.35,71.35,71.35,71.35,2
20100101|2009-07-02 06:00,2,71.32,71.32,71.32,71.32,2
20100101|2009-07-02 08:00,2,70.7,70.7,70.68,70.68,91
20100101|2009-07-02 09:00,2,70.42,70.42,70.42,70.42,23
20100101|2009-07-02 09:30,2,70.76,70.76,70.76,70.76,1
20100101|2009-07-02 10:00,2,70.76,70.76,70.76,70.76,1
20100101|2009-07-02 11:00,2,70.76,70.77,70.76,70.77,2
20100101|2009-07-02 13:00,2,70.7,70.7,70.7,70.7,2
20100101|2009-07-02 13:30,2,70.54,70.54,70.54,70.54,2
20100101|2009-07-06 08:30,6,68.09,68.09,68.07,68.07,18
20100101|2009-07-06 12:30,6,67.93,67.93,67.93,67.93,1
20100101|2009-07-07 03:00,7,67.82,67.82,67.82,67.82,2
20100101|2009-07-07 03:30,7,67.99,67.99,67.99,67.99,1
20100101|2009-07-07 06:00,7,68.82,68.82,68.82,68.82,7
20100101|2009-07-07 07:30,7,68.5,68.56,68.5,68.56,13
20100101|2009-07-07 08:30,7,67.69,67.71,67.69,67.7,11
20100101|2009-07-07 10:00,7,67.02,67.04,67,67.03,19
20100101|2009-07-07 10:30,7,66.81,66.81,66.81,66.81,1
20100101|2009-07-07 11:00,7,66.9,66.9,66.9,66.9,9
20100101|2009-07-07 15:30,7,66.71,66.71,66.71,66.71,2
20100101|2009-07-08 04:30,8,66.61,66.63,66.61,66.63,6
20100101|2009-07-08 08:00,8,66.35,66.35,66.34,66.35,5
20100101|2009-07-08 10:30,8,65.08,65.17,65.08,65.17,22
20100101|2009-07-08 11:00,8,65.07,65.2,65.07,65.2,20
20100101|2009-07-09 03:00,9,65.79,65.79,65.79,65.79,5
20100101|2009-07-09 05:00,9,65.97,65.97,65.97,65.97,2
20100101|2009-07-09 10:00,9,64.58,64.58,64.5,64.5,28
20100101|2009-07-09 12:00,9,64.71,64.71,64.7,64.71,7
20100101|2009-07-09 12:30,9,64.82,64.95,64.5,64.5,109
20100101|2009-07-09 15:00,9,65.26,65.26,65.26,65.26,5
20100101|2009-07-10 05:00,10,64.36,64.36,64.36,64.36,10
20100101|2009-07-10 06:30,10,64.14,64.14,64.09,64.09,10
20100101|2009-07-10 07:00,10,63.91,63.91,63.91,63.91,10
20100101|2009-07-10 08:00,10,64,64,64,64,5
20100101|2009-07-10 08:30,10,64.12,64.13,64.02,64.02,9
20100101|2009-07-10 09:00,10,64.05,64.1,64.05,64.1,3
20100101|2009-07-10 09:30,10,64.14,64.14,64.14,64.14,1
20100101|2009-07-10 10:00,10,63.94,63.94,63.82,63.82,9
20100101|2009-07-10 10:30,10,63.57,63.57,63.57,63.57,1
20100101|2009-07-10 12:00,10,64.25,64.3,64.25,64.3,58
20100101|2009-07-10 13:00,10,64.5,64.5,64.37,64.37,2
20100101|2009-07-10 13:30,10,64.41,64.41,64.41,64.41,2
20100101|2009-07-10 14:30,10,64.5,64.5,64.5,64.5,1
20100101|2009-07-13 07:30,13,64.97,64.97,64.85,64.85,6
20100101|2009-07-13 09:30,13,63.56,63.67,63.56,63.67,18
20100101|2009-07-13 10:30,13,63.61,63.61,63.61,63.61,2
20100101|2009-07-13 12:30,13,63.86,63.96,63.85,63.96,5
20100101|2009-07-13 13:00,13,63.85,63.85,63.58,63.61,5
20100101|2009-07-13 14:00,13,64.12,64.12,64.07,64.07,2
20100101|2009-07-14 07:00,14,65.51,65.51,65.45,65.48,6
20100101|2009-07-14 08:00,14,64.78,65.65,64.78,65.65,5
20100101|2009-07-14 12:00,14,63.75,63.75,63.75,63.75,1
20100101|2009-07-15 02:30,15,65.21,65.21,65.21,65.21,4
20100101|2009-07-15 04:30,15,65.16,65.2,65.15,65.19,13
20100101|2009-07-15 05:00,15,65.2,65.22,65.18,65.2,17
20100101|2009-07-15 07:30,15,65.4,65.75,65.37,65.74,24
20100101|2009-07-15 08:00,15,65.65,65.7,65.5,65.52,10
20100101|2009-07-15 09:30,15,65.32,65.4,65.32,65.4,9
20100101|2009-07-15 11:30,15,66.6,66.63,66.6,66.63,18
20100101|2009-07-16 04:00,16,66.12,66.12,66.08,66.08,41
20100101|2009-07-16 04:30,16,66.1,66.1,66.1,66.1,5
20100101|2009-07-16 10:00,16,67.17,67.17,67.17,67.17,7
20100101|2009-07-16 10:30,16,66.61,66.62,66.61,66.62,50
20100101|2009-07-16 13:00,16,66.69,66.89,66.66,66.89,6
20100101|2009-07-16 13:30,16,67.36,67.36,67.34,67.34,4
20100101|2009-07-16 14:00,16,67.26,67.26,67.26,67.26,1
20100101|2009-07-17 02:00,17,66.79,66.79,66.79,66.79,2
20100101|2009-07-17 03:00,17,66.97,66.97,66.91,66.91,2
20100101|2009-07-17 11:00,17,68.63,68.64,68.63,68.64,4
20100101|2009-07-17 13:00,17,69.06,69.06,68.77,68.77,128
20100101|2009-07-20 10:30,20,69.62,69.62,69.62,69.62,1
20100101|2009-07-20 12:30,20,70.02,70.02,70.02,70.02,1
20100101|2009-07-20 13:00,20,69.99,70.22,69.98,70.05,64
20100101|2009-07-21 06:00,21,69.9,69.9,69.9,69.9,10
20100101|2009-07-21 07:30,21,70.6,70.62,70.53,70.62,9
20100101|2009-07-21 08:00,21,70.78,71.18,70.62,70.78,33
20100101|2009-07-21 08:30,21,70.42,70.59,70.35,70.59,11
20100101|2009-07-21 09:00,21,70.42,70.42,70.08,70.08,16
20100101|2009-07-21 09:30,21,70.48,70.52,70.38,70.38,10
20100101|2009-07-21 10:00,21,70.4,70.51,70.4,70.51,5
20100101|2009-07-21 10:30,21,70.1,70.1,69.95,69.95,5
20100101|2009-07-21 11:00,21,69.88,70.07,69.88,69.9,41
20100101|2009-07-21 11:30,21,70.06,70.15,69.99,70.15,15
20100101|2009-07-21 12:00,21,69.59,69.59,69.44,69.44,2
20100101|2009-07-21 13:00,21,70.15,70.17,69.94,70.09,54
20100101|2009-07-22 07:00,22,69.83,69.83,69.63,69.63,50
20100101|2009-07-22 07:30,22,69.09,69.16,69.08,69.16,14
20100101|2009-07-22 09:00,22,69.45,69.45,69.44,69.44,8
20100101|2009-07-22 10:00,22,70.34,70.34,70.18,70.18,6
20100101|2009-07-22 10:30,22,70.06,70.06,70.06,70.06,18
20100101|2009-07-22 11:00,22,69.97,70.13,69.97,70.12,4
20100101|2009-07-22 11:30,22,70.55,70.82,70.54,70.65,27
20100101|2009-07-22 12:00,22,70.42,70.68,70.41,70.68,9
20100101|2009-07-22 12:30,22,70.72,70.88,70.72,70.88,36
20100101|2009-07-22 13:00,22,70.92,70.92,70.35,70.35,55
20100101|2009-07-23 07:00,23,71.03,71.03,70.84,70.84,4
20100101|2009-07-23 07:30,23,71.04,71.15,70.87,70.98,62
20100101|2009-07-23 08:00,23,71.02,71.24,70.63,70.63,8
20100101|2009-07-23 08:30,23,70.58,70.81,70.58,70.73,8
20100101|2009-07-23 09:00,23,71.5,71.85,71.5,71.85,14
20100101|2009-07-23 09:30,23,71.97,71.97,71.97,71.97,1
20100101|2009-07-23 10:00,23,72.17,72.17,72.17,72.17,3
20100101|2009-07-23 10:30,23,72.27,72.28,72.25,72.25,5
20100101|2009-07-23 11:00,23,72.46,72.78,72.46,72.56,23
20100101|2009-07-23 11:30,23,72.66,72.66,72.36,72.5,8
20100101|2009-07-23 12:00,23,72.56,72.56,72.25,72.25,11
20100101|2009-07-23 12:30,23,72.45,72.76,72.25,72.44,38
20100101|2009-07-23 13:00,23,72.3,72.51,72.25,72.46,16
20100101|2009-07-23 14:30,23,72.32,72.32,72.32,72.32,3
20100101|2009-07-24 08:30,24,72.65,72.66,72.65,72.66,3
20100101|2009-07-24 09:00,24,72.41,72.55,72.41,72.54,11
20100101|2009-07-24 09:30,24,72.48,72.48,72.44,72.44,20
20100101|2009-07-24 11:30,24,72.67,72.67,72.67,72.67,3
20100101|2009-07-24 12:00,24,72.82,72.82,72.82,72.82,1
20100101|2009-07-24 12:30,24,73.04,73.25,73.04,73.25,70
20100101|2009-07-24 13:00,24,73.29,73.3,73.2,73.3,23
20100101|2009-07-27 07:00,27,73.29,73.29,73.29,73.29,1
20100101|2009-07-27 07:30,27,73.4,73.4,73.37,73.37,10
20100101|2009-07-27 08:00,27,73.7,73.7,73.65,73.65,7
20100101|2009-07-27 08:30,27,73.29,73.29,73.25,73.25,10
20100101|2009-07-27 09:00,27,73.49,73.49,73.37,73.37,6
20100101|2009-07-27 09:30,27,72.93,73.1,72.93,73.1,3
20100101|2009-07-27 10:00,27,73.38,73.38,73.38,73.38,1
20100101|2009-07-27 11:30,27,73.09,73.09,72.83,72.92,39
20100101|2009-07-27 12:00,27,72.89,72.89,72.71,72.74,24
20100101|2009-07-27 12:30,27,72.81,73.14,72.81,72.99,91
20100101|2009-07-27 13:00,27,72.92,72.92,72.89,72.89,6
20100101|2009-07-28 02:00,28,73.39,73.39,73.39,73.39,1
20100101|2009-07-28 07:00,28,72.48,72.48,72.48,72.48,4
20100101|2009-07-28 07:30,28,72.74,72.74,72.74,72.74,2
20100101|2009-07-28 08:00,28,72.74,72.74,72.58,72.58,54
20100101|2009-07-28 08:30,28,72.27,72.49,72.27,72.49,3
20100101|2009-07-28 09:00,28,72.64,72.66,72.61,72.61,7
20100101|2009-07-28 09:30,28,71.65,71.65,71.65,71.65,2
20100101|2009-07-28 10:00,28,71.69,71.79,71.62,71.79,8
20100101|2009-07-28 10:30,28,71.4,71.4,71.39,71.39,2
20100101|2009-07-28 11:00,28,71.71,71.8,71.71,71.8,13
20100101|2009-07-28 11:30,28,71.74,71.79,71.64,71.78,5
20100101|2009-07-28 13:00,28,72.13,72.13,72.13,72.13,1
20100101|2009-07-28 15:00,28,72.2,72.2,72.2,72.2,3
20100101|2009-07-29 03:00,29,71.13,71.13,71.04,71.04,2
20100101|2009-07-29 03:30,29,70.88,70.89,70.69,70.7,9
20100101|2009-07-29 05:00,29,71.07,71.07,71.07,71.07,1
20100101|2009-07-29 06:00,29,70.93,70.95,70.91,70.92,64
20100101|2009-07-29 07:30,29,71.41,71.41,71.41,71.41,1
20100101|2009-07-29 08:30,29,70.65,70.65,70.65,70.65,1
20100101|2009-07-29 09:00,29,70.5,70.5,70.5,70.5,1
20100101|2009-07-29 09:30,29,69.82,69.82,69.82,69.82,1
20100101|2009-07-29 10:00,29,68.75,69,68.75,69,2
20100101|2009-07-29 10:30,29,68.93,68.93,68.93,68.93,1
20100101|2009-07-29 11:00,29,69.08,69.08,69,69,3
20100101|2009-07-29 12:00,29,68.97,68.97,68.97,68.97,4
20100101|2009-07-29 12:30,29,69.19,69.19,69.19,69.19,3
20100101|2009-07-29 13:00,29,69,69,69,69,1
20100101|2009-07-29 13:30,29,68.82,68.82,68.82,68.82,1
20100101|2009-07-30 03:30,30,69.08,69.21,69.08,69.21,2
20100101|2009-07-30 04:30,30,69.63,69.63,69.63,69.63,2
20100101|2009-07-30 06:30,30,69.95,69.95,69.95,69.95,1
20100101|2009-07-30 08:00,30,70.47,70.47,70.47,70.47,37
20100101|2009-07-30 08:30,30,70.32,70.86,70.31,70.86,103
20100101|2009-07-30 09:00,30,70.86,71.31,70.86,71.31,5
20100101|2009-07-30 09:30,30,71.25,72.15,71.21,71.91,67
20100101|2009-07-30 10:00,30,72,72.15,71.84,72.15,49
20100101|2009-07-30 10:30,30,71.93,71.93,71.59,71.61,30
20100101|2009-07-30 11:00,30,71.85,71.97,71.73,71.97,24
20100101|2009-07-30 11:30,30,71.94,72.07,71.91,71.91,18
20100101|2009-07-30 12:00,30,72.18,72.18,72,72,3
20100101|2009-07-30 12:30,30,72.14,72.14,72.14,72.14,1
20100101|2009-07-30 13:00,30,72.25,72.64,72.25,72.47,35
20100101|2009-07-30 13:30,30,72.44,72.44,72.44,72.44,1
20100101|2009-07-30 14:30,30,72.21,72.21,72.21,72.21,2
20100101|2009-07-31 02:00,31,72.94,72.94,72.94,72.94,5
20100101|2009-07-31 05:00,31,71.85,71.85,71.85,71.85,3
20100101|2009-07-31 05:30,31,72.05,72.05,72.05,72.05,2
20100101|2009-07-31 06:00,31,72.17,72.32,72.17,72.32,9
20100101|2009-07-31 07:30,31,71.72,71.72,71.72,71.72,2
20100101|2009-07-31 08:00,31,71.48,71.48,70.58,70.8,106
20100101|2009-07-31 08:30,31,72.1,72.35,72.1,72.35,5
20100101|2009-07-31 09:00,31,72.01,72.19,72.01,72.03,11
20100101|2009-07-31 09:30,31,72.2,72.52,72.13,72.52,7
20100101|2009-07-31 10:00,31,72.91,72.92,72.91,72.92,4
20100101|2009-07-31 10:30,31,72.87,73.09,72.62,72.91,32
20100101|2009-07-31 11:00,31,72.86,73.07,72.66,73.07,25
20100101|2009-07-31 11:30,31,72.97,73.01,72.9,73.01,4
20100101|2009-07-31 12:30,31,73.27,73.45,73.22,73.22,14
20100101|2009-07-31 13:00,31,73.35,73.86,73.35,73.86,47
20100101|2009-07-31 13:30,31,74.05,74.1,73.4,73.43,203
20100101|2009-07-31 14:00,31,73.6,73.95,73.6,73.95,7
20100101|2009-08-02 22:30,3,74.19,74.19,74.19,74.19,16
20100101|2009-08-03 02:00,3,74.9,74.9,74.89,74.89,3
20100101|2009-08-03 03:30,3,74.68,74.68,74.64,74.64,8
20100101|2009-08-03 04:00,3,74.61,74.61,74.61,74.61,1
20100101|2009-08-03 04:30,3,74.65,74.66,74.64,74.64,14
20100101|2009-08-03 05:30,3,74.95,74.95,74.95,74.95,1
20100101|2009-08-03 06:00,3,74.93,75.23,74.93,75.23,5
20100101|2009-08-03 06:30,3,75.27,75.33,75.15,75.3,46
20100101|2009-08-03 08:30,3,75.37,75.56,75.26,75.28,20
20100101|2009-08-03 09:00,3,75.51,75.57,75.51,75.57,2
20100101|2009-08-03 09:30,3,75.63,75.68,75.39,75.68,7
20100101|2009-08-03 10:00,3,75.43,75.51,75.43,75.51,2
20100101|2009-08-03 10:30,3,75.41,75.41,75.22,75.23,3
20100101|2009-08-03 11:00,3,75.53,75.72,75.53,75.61,7
20100101|2009-08-03 11:30,3,75.58,75.58,75.58,75.58,1
20100101|2009-08-03 12:00,3,75.86,75.86,75.55,75.55,15
20100101|2009-08-03 12:30,3,75.68,75.9,75.68,75.9,31
20100101|2009-08-03 13:00,3,75.92,75.92,75.73,75.74,4
20100101|2009-08-03 13:30,3,75.82,75.82,75.82,75.82,1
20100101|2009-08-04 03:00,4,75.32,75.32,75.32,75.32,6
20100101|2009-08-04 03:30,4,75.08,75.12,75.08,75.12,40
20100101|2009-08-04 08:00,4,75.68,75.84,75.68,75.7,36
20100101|2009-08-04 08:30,4,75.46,75.56,75.25,75.56,18
20100101|2009-08-04 09:00,4,75.58,75.82,75.4,75.4,39
20100101|2009-08-04 09:30,4,75.52,75.88,75.52,75.7,16
20100101|2009-08-04 10:00,4,75.76,76.21,75.76,75.97,25
20100101|2009-08-04 10:30,4,75.97,76.3,75.96,76.18,24
20100101|2009-08-04 11:00,4,76.04,76.07,75.99,76.07,5
20100101|2009-08-04 11:30,4,75.97,76.35,75.97,76.35,6
20100101|2009-08-04 12:00,4,76.15,76.29,76.15,76.29,6
20100101|2009-08-04 12:30,4,76.23,76.23,75.89,75.89,2
20100101|2009-08-04 13:00,4,75.63,76.4,75.63,76.4,41
20100101|2009-08-04 15:30,4,76.68,76.7,76.68,76.7,14
20100101|2009-08-05 03:30,5,75.97,75.97,75.95,75.95,2
20100101|2009-08-05 04:00,5,75.97,75.97,75.97,75.97,1
20100101|2009-08-05 06:30,5,76.38,76.39,76.38,76.39,3
20100101|2009-08-05 07:00,5,76.55,76.56,76.55,76.56,2
20100101|2009-08-05 07:30,5,76.39,76.39,76.39,76.39,1
20100101|2009-08-05 08:00,5,76.48,76.7,76.48,76.6,10
20100101|2009-08-05 08:30,5,76.54,76.66,76.43,76.66,15
20100101|2009-08-05 09:00,5,75.86,76.06,75.49,76.04,30
20100101|2009-08-05 09:30,5,75.57,76.07,75.57,76.07,11
20100101|2009-08-05 10:00,5,76.25,76.25,76.25,76.25,1
20100101|2009-08-05 11:00,5,76,76.49,76,76.38,37
20100101|2009-08-05 11:30,5,76.31,76.45,76.24,76.29,35
20100101|2009-08-05 12:00,5,76.24,76.53,76.16,76.53,75
20100101|2009-08-05 12:30,5,76.46,76.88,76.46,76.88,25
20100101|2009-08-05 13:00,5,77.01,77.05,77.01,77.05,15
20100101|2009-08-06 06:00,6,76.95,77.11,76.95,77.11,14
20100101|2009-08-06 07:30,6,77.33,77.33,77.06,77.07,14
20100101|2009-08-06 08:00,6,77.46,77.46,77.17,77.17,10
20100101|2009-08-06 08:30,6,76.36,76.36,76.36,76.36,1
20100101|2009-08-06 09:00,6,76.04,76.04,76.04,76.04,1
20100101|2009-08-06 10:30,6,76.36,76.42,76.3,76.38,98
20100101|2009-08-06 11:00,6,76.27,76.28,76.19,76.19,33
20100101|2009-08-06 11:30,6,76.49,76.66,76.49,76.65,45
20100101|2009-08-06 12:00,6,76.59,76.59,76.51,76.55,110
20100101|2009-08-06 12:30,6,76.75,76.85,76.74,76.85,78
20100101|2009-08-06 13:00,6,76.96,76.96,76.85,76.88,200
20100101|2009-08-06 13:30,6,76.75,76.75,76.63,76.63,72
20100101|2009-08-07 06:30,7,76.18,76.18,76.13,76.13,10
20100101|2009-08-07 07:00,7,76.01,76.01,76.01,76.01,1
20100101|2009-08-07 07:30,7,76.63,76.63,76.57,76.57,5
20100101|2009-08-07 08:00,7,76.98,77.21,76.41,76.41,8
20100101|2009-08-07 08:30,7,75.78,76.15,75.78,76.15,2
20100101|2009-08-07 09:00,7,75.5,75.5,75.5,75.5,1
20100101|2009-08-07 09:30,7,75.81,75.81,75.81,75.81,1
20100101|2009-08-07 10:00,7,76.24,76.24,76.13,76.13,4
20100101|2009-08-07 10:30,7,76.24,76.52,76.24,76.52,172
20100101|2009-08-07 12:00,7,76.13,76.13,76.13,76.13,13
20100101|2009-08-10 04:00,10,75.4,75.45,75.4,75.45,11
20100101|2009-08-10 07:00,10,75.51,75.56,75.51,75.56,75
20100101|2009-08-10 08:00,10,75.26,76.09,75.26,76.09,5
20100101|2009-08-10 09:30,10,76.02,76.03,76.02,76.03,3
20100101|2009-08-10 11:30,10,75.6,75.6,75.5,75.5,9
20100101|2009-08-10 12:00,10,75.58,75.6,75.52,75.6,8
20100101|2009-08-10 13:00,10,75.66,75.66,75.66,75.66,3
20100101|2009-08-11 06:00,11,75.96,76.03,75.96,76.03,2
20100101|2009-08-11 06:30,11,76.04,76.04,76.04,76.04,1
20100101|2009-08-11 07:30,11,76.44,76.44,75.98,76.03,47
20100101|2009-08-11 08:30,11,75.43,75.43,74.44,74.44,18
20100101|2009-08-11 09:00,11,74.62,74.62,74.61,74.61,2
20100101|2009-08-11 13:00,11,74.42,74.53,74.42,74.51,12
20100101|2009-08-12 07:30,12,74.27,74.27,74.27,74.27,1
20100101|2009-08-12 08:00,12,74.59,74.6,74.59,74.6,6
20100101|2009-08-12 08:30,12,75.34,75.34,75.32,75.32,73
20100101|2009-08-12 09:00,12,75.38,75.42,75.22,75.33,339
20100101|2009-08-12 09:30,12,75.22,75.22,74.74,75.03,24
20100101|2009-08-12 10:00,12,75.02,75.08,75.02,75.08,47
20100101|2009-08-12 10:30,12,75.5,75.52,75.49,75.52,40
20100101|2009-08-12 11:00,12,75.49,75.49,75.3,75.3,54
20100101|2009-08-12 12:00,12,75.23,75.23,75.23,75.23,1
20100101|2009-08-12 13:00,12,75.3,75.32,75.3,75.32,7
20100101|2009-08-13 03:30,13,75.63,75.63,75.63,75.63,1
20100101|2009-08-13 04:30,13,76.07,76.07,76.07,76.07,1
20100101|2009-08-13 05:30,13,75.88,75.88,75.88,75.88,3
20100101|2009-08-13 07:00,13,76.07,76.53,76.07,76.53,3
20100101|2009-08-13 07:30,13,76.26,76.26,75.97,75.97,24
20100101|2009-08-13 08:00,13,75.74,75.74,75.43,75.43,11
20100101|2009-08-13 08:30,13,74.99,74.99,74.83,74.84,61
20100101|2009-08-13 09:00,13,74.81,74.81,74.81,74.81,1
20100101|2009-08-13 09:30,13,75.25,75.25,75.25,75.25,4
20100101|2009-08-13 10:00,13,75.83,75.83,75.5,75.5,84
20100101|2009-08-13 10:30,13,75.75,75.79,75.75,75.79,4
20100101|2009-08-13 11:30,13,75.71,75.86,75.63,75.63,59
20100101|2009-08-13 12:00,13,75.96,75.96,75.77,75.77,18
20100101|2009-08-13 12:30,13,75.94,75.96,75.64,75.64,41
20100101|2009-08-13 13:00,13,75.55,75.55,75.55,75.55,19
20100101|2009-08-13 13:30,13,75.65,75.91,75.64,75.91,6
20100101|2009-08-14 03:00,14,76,76.05,75.98,76.05,13
20100101|2009-08-14 07:30,14,75.88,75.88,75.48,75.48,9
20100101|2009-08-14 08:00,14,75.69,75.73,75.69,75.73,41
20100101|2009-08-14 08:30,14,75.73,75.73,75.03,75.03,26
20100101|2009-08-14 09:00,14,74.5,74.5,74.3,74.44,46
20100101|2009-08-14 10:30,14,73.34,73.34,72.96,72.96,8
20100101|2009-08-14 11:00,14,72.81,72.81,72.81,72.81,4
20100101|2009-08-14 11:30,14,72.68,72.68,72.65,72.67,8
20100101|2009-08-14 12:00,14,72.94,72.94,72.94,72.94,1
20100101|2009-08-14 12:30,14,72.83,72.83,72.77,72.77,3
20100101|2009-08-14 13:00,14,72.89,72.89,72.89,72.89,2
20100101|2009-08-14 14:00,14,72.95,72.95,72.95,72.95,1
20100101|2009-08-17 04:00,17,71.09,71.09,71.03,71.03,3
20100101|2009-08-17 07:30,17,71.34,71.34,71.34,71.34,9
20100101|2009-08-17 08:30,17,71.25,71.25,70.92,70.95,4
20100101|2009-08-17 09:00,17,71.18,71.18,71.11,71.16,19
20100101|2009-08-17 10:00,17,70.97,70.97,70.97,70.97,2
20100101|2009-08-17 10:30,17,71.07,71.21,71.07,71.21,3
20100101|2009-08-17 11:30,17,71.19,71.19,71.19,71.19,1
20100101|2009-08-17 12:30,17,71.63,71.63,71.63,71.63,2
20100101|2009-08-17 13:00,17,71.82,72.1,71.82,72.1,11
20100101|2009-08-18 03:30,18,72.64,72.64,72.64,72.64,4
20100101|2009-08-18 04:30,18,72.65,72.65,72.61,72.61,20
20100101|2009-08-18 07:00,18,72.18,72.18,72.16,72.16,2
20100101|2009-08-18 07:30,18,72.15,72.15,71.5,71.66,27
20100101|2009-08-18 08:00,18,71.14,71.29,71.11,71.29,6
20100101|2009-08-18 08:30,18,71.72,71.72,71.72,71.72,6
20100101|2009-08-18 09:30,18,72.27,72.47,72.27,72.39,9
20100101|2009-08-18 10:00,18,72.46,72.46,72.46,72.46,1
20100101|2009-08-18 11:30,18,73.29,73.41,73.29,73.41,5
20100101|2009-08-18 12:00,18,73.5,73.5,73.35,73.35,15
20100101|2009-08-18 12:30,18,73.68,73.68,73.52,73.57,23
20100101|2009-08-18 13:00,18,73.97,74.02,73.97,74,21
20100101|2009-08-18 13:30,18,73.89,73.89,73.77,73.77,23
20100101|2009-08-18 15:30,18,74.29,74.29,74.29,74.29,4
20100101|2009-08-19 02:30,19,73.16,73.16,73.16,73.16,4
20100101|2009-08-19 03:00,19,73.04,73.04,73.04,73.04,1
20100101|2009-08-19 07:30,19,72.73,73.17,72.73,73.17,3
20100101|2009-08-19 08:00,19,72.88,72.88,72.87,72.87,6
20100101|2009-08-19 08:30,19,73.82,73.82,73.82,73.82,1
20100101|2009-08-19 09:00,19,73.84,73.84,73.81,73.83,3
20100101|2009-08-19 09:30,19,74.86,74.86,74.86,74.86,1
20100101|2009-08-19 10:30,19,75.24,75.24,75.21,75.21,12
20100101|2009-08-19 11:00,19,75.86,75.86,75.7,75.7,19
20100101|2009-08-19 11:30,19,75.6,75.66,75.6,75.66,8
20100101|2009-08-19 12:00,19,75.78,75.78,75.78,75.78,1
20100101|2009-08-19 12:30,19,76.04,76.25,76.04,76.25,29
20100101|2009-08-19 13:00,19,76.24,76.25,76.2,76.2,4
20100101|2009-08-19 13:30,19,76.32,76.32,76.19,76.19,2
20100101|2009-08-20 08:30,20,75.63,75.88,75.63,75.88,8
20100101|2009-08-20 10:00,20,75.71,75.75,75.7,75.75,66
20100101|2009-08-20 10:30,20,75.61,75.61,75.61,75.61,11
20100101|2009-08-20 11:00,20,75.59,75.59,74.97,75.14,36
20100101|2009-08-20 11:30,20,75.19,75.19,75.18,75.18,2
20100101|2009-08-20 12:00,20,75.44,75.58,75.27,75.58,27
20100101|2009-08-20 12:30,20,75.7,75.7,75.7,75.7,4
20100101|2009-08-20 13:00,20,75.72,75.72,75.45,75.45,26
20100101|2009-08-20 13:30,20,75.31,75.31,75.31,75.31,5
20100101|2009-08-21 06:30,21,75.95,75.95,75.95,75.95,1
20100101|2009-08-21 07:00,21,75.93,76.25,75.93,76.25,7
20100101|2009-08-21 07:30,21,76.35,76.35,76.35,76.35,1
20100101|2009-08-21 08:00,21,75.96,76.25,75.92,75.96,24
20100101|2009-08-21 08:30,21,76.13,76.3,76.02,76.11,25
20100101|2009-08-21 09:00,21,76.18,76.79,76.18,76.26,17
20100101|2009-08-21 09:30,21,76.21,76.28,75.53,75.74,15
20100101|2009-08-21 10:30,21,76.07,76.19,75.88,76.19,70
20100101|2009-08-21 11:00,21,76.15,76.17,76.03,76.14,12
20100101|2009-08-21 11:30,21,76.2,76.43,76.2,76.41,14
20100101|2009-08-21 12:30,21,76.01,76.01,76.01,76.01,3
20100101|2009-08-21 13:00,21,75.87,76.17,75.87,76.17,8
20100101|2009-08-21 13:30,21,76.13,76.13,76.13,76.13,1
20100101|2009-08-21 14:00,21,76.12,76.27,76.12,76.27,2
20100101|2009-08-24 04:30,24,76.02,76.02,76.02,76.02,1
20100101|2009-08-24 07:30,24,76.35,76.35,76.35,76.35,2
20100101|2009-08-24 08:30,24,76.68,76.76,76.6,76.63,13
20100101|2009-08-24 09:00,24,76.54,76.56,76.54,76.54,25
20100101|2009-08-24 09:30,24,76.24,76.54,76.24,76.54,4
20100101|2009-08-24 10:00,24,76.53,76.53,76.53,76.53,1
20100101|2009-08-24 11:00,24,76.55,76.6,76.55,76.6,3
20100101|2009-08-24 12:30,24,76.4,76.41,76.4,76.41,9
20100101|2009-08-24 13:00,24,76.25,76.25,76.25,76.25,3
20100101|2009-08-24 13:30,24,76.3,76.3,76.3,76.3,1
20100101|2009-08-25 08:00,25,76.15,76.21,76.12,76.18,9
20100101|2009-08-25 08:30,25,76.27,76.27,76.27,76.27,1
20100101|2009-08-25 09:00,25,76.66,76.66,75.56,75.68,18
20100101|2009-08-25 09:30,25,75.47,75.75,75.47,75.75,2
20100101|2009-08-25 10:00,25,75.71,75.71,75.64,75.65,31
20100101|2009-08-25 10:30,25,75.71,75.71,75.71,75.71,5
20100101|2009-08-25 11:00,25,75.72,75.72,75.72,75.72,25
20100101|2009-08-25 11:30,25,75.05,75.05,74.77,74.77,16
20100101|2009-08-25 12:00,25,74.38,74.38,74.18,74.18,4
20100101|2009-08-25 12:30,25,73.87,73.87,73.48,73.48,45
20100101|2009-08-25 13:00,25,73.43,73.64,73.41,73.64,39
20100101|2009-08-25 13:30,25,74.08,74.08,74.08,74.08,1
20100101|2009-08-26 02:30,26,74.59,74.59,74.59,74.59,1
20100101|2009-08-26 03:00,26,74.54,74.54,74.54,74.54,1
20100101|2009-08-26 07:30,26,74.02,74.02,73.64,73.71,9
20100101|2009-08-26 08:30,26,73,73,72.84,72.84,11
20100101|2009-08-26 09:00,26,73.03,73.03,73.03,73.03,1
20100101|2009-08-26 10:00,26,73.4,73.4,73.4,73.4,1
20100101|2009-08-26 11:00,26,73.35,73.35,73.35,73.35,1
20100101|2009-08-26 13:00,26,73.72,73.72,73.72,73.72,1
20100101|2009-08-26 14:00,26,73.6,73.6,73.6,73.6,20
20100101|2009-08-26 14:30,26,73.66,73.66,73.66,73.66,10
20100101|2009-08-27 08:30,27,72.66,72.67,72.66,72.67,3
20100101|2009-08-27 09:00,27,72.38,72.38,72.28,72.28,8
20100101|2009-08-27 10:00,27,72.34,72.38,72.33,72.33,7
20100101|2009-08-27 11:00,27,72.89,72.96,72.72,72.72,21
20100101|2009-08-27 12:30,27,73.54,73.55,73.54,73.55,4
20100101|2009-08-27 13:00,27,74.04,74.51,74.04,74.51,6
20100101|2009-08-27 13:30,27,74.57,74.65,74.57,74.62,8
20100101|2009-08-28 02:30,28,74.78,74.78,74.78,74.78,8
20100101|2009-08-28 07:00,28,75.09,75.09,75.09,75.09,1
20100101|2009-08-28 07:30,28,74.97,74.98,74.97,74.98,2
20100101|2009-08-28 08:30,28,75.09,75.09,75.06,75.06,5
20100101|2009-08-28 09:00,28,74.75,74.78,74.75,74.78,2
20100101|2009-08-28 09:30,28,75.17,75.22,75.17,75.22,9
20100101|2009-08-28 10:00,28,75.26,75.26,75.26,75.26,2
20100101|2009-08-28 11:00,28,74.65,74.65,74.33,74.33,2
20100101|2009-08-28 11:30,28,74.05,74.05,74.05,74.05,1
20100101|2009-08-28 12:00,28,74.9,74.9,74.87,74.9,16
20100101|2009-08-28 13:30,28,74.74,74.82,74.74,74.82,52
20100101|2009-08-28 14:30,28,74.85,74.85,74.8,74.8,17
20100101|2009-08-31 05:00,31,73.44,73.46,73.44,73.46,3
20100101|2009-08-31 08:30,31,72.3,72.3,72.08,72.08,9
20100101|2009-08-31 09:30,31,71.79,72,71.78,72,5
20100101|2009-08-31 10:00,31,71.84,71.84,71.57,71.57,16
20100101|2009-08-31 10:30,31,71.42,71.65,71.36,71.42,19
20100101|2009-08-31 11:00,31,71.28,71.45,71.28,71.41,5
20100101|2009-08-31 11:30,31,71.46,71.47,71.27,71.47,9
20100101|2009-08-31 12:00,31,71.57,72.04,71.57,72.04,17
20100101|2009-08-31 12:30,31,71.93,71.93,71.93,71.93,1
20100101|2009-08-31 13:00,31,72.01,72.05,71.77,72,25
20100101|2009-08-31 13:30,31,71.79,71.79,71.77,71.77,7
20100101|2009-09-01 02:30,1,72.46,72.46,72.46,72.46,1
20100101|2009-09-01 05:00,1,72.21,72.23,72.21,72.21,6
20100101|2009-09-01 07:00,1,72.19,72.19,72.19,72.19,2
20100101|2009-09-01 08:00,1,71.62,71.78,71.62,71.76,6
20100101|2009-09-01 08:30,1,72.32,72.91,72.32,72.74,65
20100101|2009-09-01 09:00,1,72.87,73.21,72.87,73.21,12
20100101|2009-09-01 09:30,1,72.58,72.58,72.57,72.57,2
20100101|2009-09-01 10:00,1,72.45,72.45,71.4,71.4,13
20100101|2009-09-01 10:30,1,70.78,70.78,70.78,70.78,5
20100101|2009-09-01 11:00,1,71,71,70.89,70.9,15
20100101|2009-09-01 11:30,1,70.9,71.18,70.9,71.18,17
20100101|2009-09-01 12:00,1,70.92,70.92,70.92,70.92,6
20100101|2009-09-01 12:30,1,70.8,71,70.8,71,12
20100101|2009-09-01 13:00,1,70.87,70.89,70.08,70.08,3
20100101|2009-09-01 13:30,1,70.16,70.27,70.16,70.27,3
20100101|2009-09-02 03:00,2,70.2,70.2,70.2,70.2,1
20100101|2009-09-02 07:00,2,70.21,70.21,70.04,70.04,26
20100101|2009-09-02 07:30,2,70.05,70.05,69.79,69.79,4
20100101|2009-09-02 08:00,2,69.42,69.77,69.42,69.77,105
20100101|2009-09-02 08:30,2,69.67,69.86,69.67,69.86,4
20100101|2009-09-02 09:00,2,69.67,69.67,69.67,69.67,5
20100101|2009-09-02 09:30,2,69.14,70.5,69.14,70.46,341
20100101|2009-09-02 10:00,2,70.29,70.41,69.97,70.04,96
20100101|2009-09-02 11:00,2,69.74,69.77,69.71,69.77,20
20100101|2009-09-02 11:30,2,69.77,70.24,69.77,70.24,19
20100101|2009-09-02 12:00,2,69.73,69.79,69.72,69.78,10
20100101|2009-09-02 12:30,2,69.7,69.7,69.69,69.69,4
20100101|2009-09-02 13:00,2,69.96,69.96,69.96,69.96,3
20100101|2009-09-02 14:00,2,69.94,69.96,69.94,69.96,3
20100101|2009-09-03 08:00,3,70.41,70.41,69.99,70.02,16
20100101|2009-09-03 08:30,3,70.31,70.31,70.31,70.31,1
20100101|2009-09-03 09:00,3,69.9,70.1,69.9,70.1,3
20100101|2009-09-03 09:30,3,69.9,69.9,69.9,69.9,1
20100101|2009-09-03 10:30,3,69.9,69.93,69.9,69.93,27
20100101|2009-09-03 11:30,3,69.93,69.93,69.93,69.93,29
20100101|2009-09-03 12:00,3,70.2,70.2,70.2,70.2,1
20100101|2009-09-03 12:30,3,70.16,70.16,69.75,69.75,32
20100101|2009-09-03 13:00,3,69.88,70.14,69.87,70.14,9
20100101|2009-09-03 13:30,3,69.74,69.74,69.74,69.74,1
20100101|2009-09-03 14:00,3,69.78,69.78,69.78,69.78,1
20100101|2009-09-04 04:30,4,70.09,70.26,70.07,70.26,6
20100101|2009-09-04 05:00,4,70.15,70.15,70.15,70.15,2
20100101|2009-09-04 05:30,4,70,70,70,70,15
20100101|2009-09-04 06:30,4,70.04,70.04,70.04,70.04,2
20100101|2009-09-04 07:00,4,70.16,70.16,70.03,70.07,14
20100101|2009-09-04 07:30,4,69.91,70.02,69.39,69.39,58
20100101|2009-09-04 08:00,4,68.77,69.43,68.77,69.32,50
20100101|2009-09-04 08:30,4,69.03,69.57,69.03,69.47,13
20100101|2009-09-04 09:00,4,69.26,69.37,69.26,69.35,13
20100101|2009-09-04 10:00,4,69.16,69.16,68.87,68.99,27
20100101|2009-09-04 11:00,4,69.7,69.7,69.7,69.7,7
20100101|2009-09-04 11:30,4,69.54,69.55,69.54,69.55,5
20100101|2009-09-04 12:30,4,69.81,69.82,69.7,69.82,17
20100101|2009-09-04 13:00,4,69.66,69.81,69.64,69.81,13
20100101|2009-09-04 13:30,4,69.62,69.62,69.62,69.62,2
20100101|2009-09-04 14:00,4,69.53,69.53,69.53,69.53,1
20100101|2009-09-08 02:30,8,70.5,70.52,70.5,70.52,12
20100101|2009-09-08 06:30,8,71.51,71.51,71.51,71.51,1
20100101|2009-09-08 07:00,8,71.29,71.29,71.29,71.29,2
20100101|2009-09-08 07:30,8,72.17,72.17,72.17,72.17,10
20100101|2009-09-08 08:00,8,72.26,72.26,72,72.05,16
20100101|2009-09-08 08:30,8,72.03,72.08,71.53,71.53,7
20100101|2009-09-08 09:30,8,72.65,72.65,72.65,72.65,23
20100101|2009-09-08 10:00,8,72.78,72.94,72.78,72.89,22
20100101|2009-09-08 10:30,8,72.75,72.75,72.75,72.75,3
20100101|2009-09-08 13:00,8,72.23,72.48,72.23,72.46,37
20100101|2009-09-08 13:30,8,72.54,72.54,72.54,72.54,9
20100101|2009-09-08 14:00,8,72.6,72.62,72.59,72.59,22
20100101|2009-09-08 15:00,8,72.49,72.49,72.48,72.48,9
20100101|2009-09-09 02:00,9,72.3,72.3,72.3,72.3,1
20100101|2009-09-09 04:30,9,72.25,72.25,72.25,72.25,1
20100101|2009-09-09 05:30,9,71.92,71.92,71.92,71.92,5
20100101|2009-09-09 06:00,9,71.92,71.92,71.92,71.92,24
20100101|2009-09-09 07:30,9,73.03,73.05,73.02,73.05,7
20100101|2009-09-09 08:00,9,72.82,72.95,72.82,72.95,22
20100101|2009-09-09 09:00,9,73.38,73.38,73.31,73.31,4
20100101|2009-09-09 09:30,9,73.16,73.2,73.11,73.11,125
20100101|2009-09-09 10:00,9,73.67,73.67,73.38,73.57,207
20100101|2009-09-09 10:30,9,73.74,73.74,73.6,73.61,41
20100101|2009-09-09 12:00,9,73.62,73.62,73.55,73.55,5
20100101|2009-09-09 12:30,9,73.22,73.23,73.22,73.23,3
20100101|2009-09-09 13:00,9,72.51,72.57,72.51,72.57,2
20100101|2009-09-10 04:30,10,72.83,72.86,72.82,72.86,4
20100101|2009-09-10 05:00,10,72.86,72.86,72.73,72.77,7
20100101|2009-09-10 08:00,10,72.38,72.38,72.38,72.38,2
20100101|2009-09-10 08:30,10,72.48,72.48,72.39,72.39,10
20100101|2009-09-10 09:00,10,72.91,72.91,72.91,72.91,1
20100101|2009-09-10 09:30,10,73.25,73.35,73.21,73.27,29
20100101|2009-09-10 10:00,10,73.36,73.36,72.8,72.84,63
20100101|2009-09-10 10:30,10,72.48,72.48,72.48,72.48,2
20100101|2009-09-10 11:00,10,72.32,72.32,72.32,72.32,1
20100101|2009-09-10 11:30,10,72.4,72.77,72.4,72.77,5
20100101|2009-09-10 12:30,10,72.86,73.07,72.86,73.07,25
20100101|2009-09-10 13:00,10,73.2,73.21,72.91,72.91,66
20100101|2009-09-10 14:00,10,72.92,72.92,72.92,72.92,10
20100101|2009-09-11 04:30,11,72.83,72.9,72.83,72.9,9
20100101|2009-09-11 06:30,11,72.75,72.8,72.75,72.8,11
20100101|2009-09-11 08:00,11,73.73,73.73,73.73,73.73,5
20100101|2009-09-11 09:00,11,73.21,73.31,72.98,73.31,28
20100101|2009-09-11 10:00,11,72.94,72.94,72.26,72.28,50
20100101|2009-09-11 10:30,11,72.25,72.25,71.6,71.99,95
20100101|2009-09-11 11:00,11,71.29,71.3,71.23,71.23,21
20100101|2009-09-11 11:30,11,70.83,70.83,70.19,70.63,40
20100101|2009-09-11 12:00,11,70.6,70.68,70.35,70.68,39
20100101|2009-09-11 12:30,11,70.74,70.74,69.96,69.99,48
20100101|2009-09-11 13:00,11,70.63,70.69,70.63,70.66,7
20100101|2009-09-11 15:00,11,70.56,70.56,70.56,70.56,4
20100101|2009-09-14 02:00,14,70,70,70,70,1
20100101|2009-09-14 02:30,14,70.13,70.19,70.13,70.19,4
20100101|2009-09-14 03:00,14,70.02,70.02,70.02,70.02,5
20100101|2009-09-14 04:00,14,69.97,69.97,69.97,69.97,6
20100101|2009-09-14 05:30,14,69.97,69.97,69.97,69.97,1
20100101|2009-09-14 08:00,14,70.01,70.02,70.01,70.02,9
20100101|2009-09-14 08:30,14,70.2,70.53,70.2,70.52,37
20100101|2009-09-14 09:00,14,70.32,70.32,70.32,70.32,1
20100101|2009-09-14 09:30,14,70.65,70.66,70.33,70.33,20
20100101|2009-09-14 10:00,14,70.42,70.42,70.28,70.28,5
20100101|2009-09-14 10:30,14,70.05,70.05,70.05,70.05,74
20100101|2009-09-14 12:00,14,70.1,70.1,70.1,70.1,3
20100101|2009-09-14 12:30,14,70.34,70.34,70.34,70.34,1
20100101|2009-09-14 13:00,14,70.17,70.17,70.17,70.17,4
20100101|2009-09-14 13:30,14,70.33,70.55,70.33,70.55,3
20100101|2009-09-14 14:00,14,70.35,70.35,70.35,70.35,1
20100101|2009-09-15 05:30,15,70.63,70.63,70.63,70.63,2
20100101|2009-09-15 07:00,15,70.62,70.62,70.62,70.62,15
20100101|2009-09-15 07:30,15,70.77,70.79,70.77,70.79,22
20100101|2009-09-15 08:00,15,70.88,70.9,70.88,70.88,34
20100101|2009-09-15 08:30,15,70.8,71.23,70.8,70.92,55
20100101|2009-09-15 09:00,15,70.77,70.77,70.52,70.62,35
20100101|2009-09-15 10:00,15,70.32,70.32,70.24,70.24,2
20100101|2009-09-15 10:30,15,70.13,70.15,70.13,70.15,2
20100101|2009-09-15 11:00,15,70.51,70.51,70.51,70.51,7
20100101|2009-09-15 11:30,15,70.58,70.73,70.58,70.73,10
20100101|2009-09-15 12:00,15,71.58,71.58,71.58,71.58,9
20100101|2009-09-15 12:30,15,71.62,72.22,71.62,72.22,18
20100101|2009-09-15 13:00,15,72.02,72.15,71.87,72.15,93
20100101|2009-09-15 13:30,15,71.97,72.01,71.95,71.98,95
20100101|2009-09-15 14:00,15,71.89,71.89,71.89,71.89,2
20100101|2009-09-15 15:30,15,71.63,71.63,71.63,71.63,15
20100101|2009-09-16 04:00,16,71.95,71.95,71.92,71.92,3
20100101|2009-09-16 05:00,16,72.01,72.01,72.01,72.01,5
20100101|2009-09-16 08:00,16,71.96,71.96,71.93,71.93,2
20100101|2009-09-16 08:30,16,72.17,72.17,72.07,72.17,27
20100101|2009-09-16 09:00,16,72.04,72.04,72.04,72.04,1
20100101|2009-09-16 09:30,16,72.58,72.65,72.48,72.61,38
20100101|2009-09-16 10:00,16,72.44,72.44,72.3,72.3,10
20100101|2009-09-16 10:30,16,72.41,72.41,72.41,72.41,25
20100101|2009-09-16 11:00,16,72.76,72.97,72.75,72.97,22
20100101|2009-09-16 11:30,16,72.8,72.82,72.79,72.8,10
20100101|2009-09-16 12:00,16,72.58,73.05,72.58,73,20
20100101|2009-09-16 12:30,16,73.14,73.2,73.1,73.2,32
20100101|2009-09-16 13:00,16,73.5,73.64,73.5,73.64,26
20100101|2009-09-16 13:30,16,73.54,73.54,73.44,73.44,21
20100101|2009-09-16 14:30,16,73.58,73.58,73.45,73.47,12
20100101|2009-09-17 02:30,17,73.52,73.52,73.52,73.52,1
20100101|2009-09-17 03:00,17,73.72,73.73,73.72,73.73,15
20100101|2009-09-17 03:30,17,73.52,73.52,73.47,73.52,5
20100101|2009-09-17 05:00,17,73.68,73.76,73.65,73.73,9
20100101|2009-09-17 05:30,17,73.71,73.71,73.71,73.71,1
20100101|2009-09-17 06:00,17,73.51,73.51,73.51,73.51,9
20100101|2009-09-17 06:30,17,73.5,73.5,73.5,73.5,5
20100101|2009-09-17 08:00,17,73.04,73.06,73.04,73.04,5
20100101|2009-09-17 08:30,17,73.82,74.23,73.81,74.22,38
20100101|2009-09-17 09:00,17,74.05,74.05,73.83,73.83,125
20100101|2009-09-17 09:30,17,74,74,73.87,73.87,48
20100101|2009-09-17 10:00,17,74.26,74.26,74.26,74.26,1
20100101|2009-09-17 10:30,17,74.01,74.05,74.01,74.05,39
20100101|2009-09-17 11:00,17,73.83,73.83,73.77,73.77,4
20100101|2009-09-17 11:30,17,73.65,73.65,73.65,73.65,1
20100101|2009-09-17 12:00,17,73.6,73.62,73.59,73.59,3
20100101|2009-09-17 12:30,17,73.68,73.76,73.68,73.76,22
20100101|2009-09-17 13:00,17,73.85,73.85,73.74,73.81,89
20100101|2009-09-17 13:30,17,73.95,73.95,73.95,73.95,2
20100101|2009-09-18 02:30,18,73.29,73.29,73.29,73.29,5
20100101|2009-09-18 03:00,18,73.25,73.25,73.16,73.16,8
20100101|2009-09-18 04:00,18,73.12,73.12,73.11,73.11,13
20100101|2009-09-18 04:30,18,73.34,73.34,73.34,73.34,6
20100101|2009-09-18 05:00,18,73.27,73.27,73.24,73.24,20
20100101|2009-09-18 05:30,18,73.22,73.22,73.22,73.22,1
20100101|2009-09-18 06:30,18,73.5,73.62,73.42,73.6,21
20100101|2009-09-18 07:00,18,73.51,73.52,73.51,73.52,8
20100101|2009-09-18 07:30,18,73.5,73.5,73.5,73.5,3
20100101|2009-09-18 08:00,18,73.59,73.98,73.59,73.95,306
20100101|2009-09-18 08:30,18,73.98,73.98,73.67,73.67,27
20100101|2009-09-18 09:00,18,73.7,73.7,73.24,73.35,23
20100101|2009-09-18 09:30,18,73.88,73.88,73.85,73.86,17
20100101|2009-09-18 10:30,18,73.51,73.59,73.26,73.26,17
20100101|2009-09-18 11:00,18,73.21,73.55,73.21,73.49,27
20100101|2009-09-18 11:30,18,73.57,73.76,73.5,73.7,25
20100101|2009-09-18 12:30,18,73.88,74.04,73.82,73.82,8
20100101|2009-09-18 13:00,18,73.93,73.93,73.84,73.84,3
20100101|2009-09-18 13:30,18,73.57,73.57,73.54,73.55,7
20100101|2009-09-18 14:00,18,73.54,73.55,73.54,73.55,4
20100101|2009-09-18 14:30,18,73.47,73.47,73.47,73.47,1
20100101|2009-09-18 15:00,18,73.33,73.33,73.33,73.33,1
20100101|2009-09-21 03:30,21,72.37,72.37,72.36,72.36,2
20100101|2009-09-21 05:00,21,71.86,71.86,71.86,71.86,1
20100101|2009-09-21 06:30,21,71.98,71.98,71.98,71.98,1
20100101|2009-09-21 07:00,21,71.65,71.65,71.62,71.62,26
20100101|2009-09-21 07:30,21,71.71,71.75,71.7,71.75,5
20100101|2009-09-21 08:00,21,71.53,71.53,70.66,70.66,32
20100101|2009-09-21 09:00,21,70.66,70.87,70.64,70.87,37
20100101|2009-09-21 09:30,21,70.73,70.73,70.54,70.54,14
20100101|2009-09-21 10:00,21,70.66,71.04,70.65,71.04,14
20100101|2009-09-21 10:30,21,71.31,71.31,71.03,71.03,3
20100101|2009-09-21 11:00,21,70.66,70.67,70.64,70.67,4
20100101|2009-09-21 11:30,21,70.72,70.72,70.72,70.72,1
20100101|2009-09-21 12:00,21,70.39,70.58,70.39,70.57,10
20100101|2009-09-21 12:30,21,70.8,70.85,70.8,70.85,6
20100101|2009-09-21 13:30,21,70.78,70.9,70.78,70.9,4
20100101|2009-09-21 14:00,21,70.7,70.7,70.7,70.7,1
20100101|2009-09-21 14:30,21,70.63,70.63,70.63,70.63,1
20100101|2009-09-21 15:00,21,70.72,70.72,70.72,70.72,1
20100101|2009-09-21 22:30,22,71.21,71.26,71.21,71.26,3
20100101|2009-09-21 23:00,22,71.2,71.2,71.2,71.2,2
20100101|2009-09-22 02:00,22,71.39,71.5,71.31,71.5,4
20100101|2009-09-22 02:30,22,71.59,71.76,71.59,71.7,24
20100101|2009-09-22 03:00,22,71.75,71.75,71.5,71.5,4
20100101|2009-09-22 03:30,22,71.67,71.71,71.67,71.71,10
20100101|2009-09-22 04:00,22,71.66,71.66,71.66,71.66,1
20100101|2009-09-22 04:30,22,71.67,71.88,71.65,71.88,38
20100101|2009-09-22 05:00,22,71.9,72.02,71.9,72.02,7
20100101|2009-09-22 05:30,22,72.1,72.1,71.86,72.05,141
20100101|2009-09-22 06:00,22,71.96,72.05,71.96,72.05,8
20100101|2009-09-22 06:30,22,72.05,72.05,72,72,26
20100101|2009-09-22 07:00,22,72.05,72.5,72.05,72.41,161
20100101|2009-09-22 07:30,22,72.49,72.5,72.32,72.5,49
20100101|2009-09-22 08:00,22,72.53,72.86,72.53,72.62,49
20100101|2009-09-22 08:30,22,72.59,72.69,72.06,72.26,56
20100101|2009-09-22 09:00,22,72.13,72.58,72.05,72.29,166
20100101|2009-09-22 09:30,22,72.29,72.49,71.91,72.38,92
20100101|2009-09-22 10:00,22,72.56,72.56,72.56,72.56,2
20100101|2009-09-22 10:30,22,72.42,72.47,72.42,72.47,18
20100101|2009-09-22 11:00,22,72.56,72.62,72.54,72.56,19
20100101|2009-09-22 11:30,22,72.57,72.73,72.5,72.62,40
20100101|2009-09-22 12:00,22,72.68,72.68,72.39,72.54,38
20100101|2009-09-22 12:30,22,72.55,72.61,72.46,72.58,28
20100101|2009-09-22 13:00,22,72.64,72.93,72.54,72.65,82
20100101|2009-09-22 13:30,22,72.7,72.74,72.69,72.7,10
20100101|2009-09-22 14:30,22,72.71,72.74,72.71,72.74,5
20100101|2009-09-22 15:00,22,72.82,72.82,72.32,72.32,2
20100101|2009-09-23 02:00,23,72.27,72.27,72.27,72.27,2
20100101|2009-09-23 02:30,23,72.42,72.55,72.42,72.55,2
20100101|2009-09-23 03:00,23,72.66,72.66,72.5,72.55,11
20100101|2009-09-23 04:00,23,72.54,72.54,72.54,72.54,2
20100101|2009-09-23 05:00,23,72,72.01,72,72,4
20100101|2009-09-23 05:30,23,72.06,72.19,72.03,72.19,21
20100101|2009-09-23 06:00,23,72.2,72.32,72.2,72.32,8
20100101|2009-09-23 06:30,23,72.41,72.61,72.41,72.57,12
20100101|2009-09-23 07:00,23,72.42,72.45,72.25,72.25,27
20100101|2009-09-23 07:30,23,72.3,72.3,72.3,72.3,1
20100101|2009-09-23 08:00,23,72.29,72.6,72.29,72.54,6
20100101|2009-09-23 08:30,23,72.47,72.47,71.72,71.72,52
20100101|2009-09-23 09:00,23,71.55,71.58,71.37,71.45,50
20100101|2009-09-23 09:30,23,71.11,71.11,69.67,70.3,139
20100101|2009-09-23 10:00,23,70.06,70.06,69.79,69.83,72
20100101|2009-09-23 10:30,23,69.95,69.95,69.81,69.84,15
20100101|2009-09-23 11:00,23,70.19,70.23,70.1,70.11,6
20100101|2009-09-23 11:30,23,70.23,70.23,70.03,70.21,34
20100101|2009-09-23 12:00,23,70.21,70.29,70.03,70.12,110
20100101|2009-09-23 12:30,23,70.14,70.22,70.1,70.2,53
20100101|2009-09-23 13:00,23,70.21,70.27,69.77,70.05,119
20100101|2009-09-23 13:30,23,70.05,70.29,70.01,70.01,54
20100101|2009-09-23 14:00,23,70.16,70.16,69.87,69.87,16
20100101|2009-09-23 14:30,23,69.86,69.86,69.47,69.47,4
20100101|2009-09-23 22:00,24,69.58,69.58,69.54,69.54,2
20100101|2009-09-24 00:00,24,69.46,69.46,69.46,69.46,1
20100101|2009-09-24 02:00,24,69.76,69.76,69.72,69.72,2
20100101|2009-09-24 02:30,24,69.62,69.62,69.62,69.62,1
20100101|2009-09-24 03:00,24,69.42,69.42,69.39,69.39,2
20100101|2009-09-24 05:30,24,69.41,69.41,69.41,69.41,1
20100101|2009-09-24 07:00,24,69.7,69.7,69.7,69.7,2
20100101|2009-09-24 07:30,24,69.36,69.85,69.36,69.85,9
20100101|2009-09-24 08:00,24,69.72,69.72,68.83,69.02,81
20100101|2009-09-24 08:30,24,69.02,69.16,68.34,68.64,71
20100101|2009-09-24 09:00,24,68.75,68.75,67.02,67.51,190
20100101|2009-09-24 09:30,24,67.42,67.66,67.15,67.6,133
20100101|2009-09-24 10:00,24,67.55,67.56,67.39,67.45,150
20100101|2009-09-24 10:30,24,67.48,67.52,67.37,67.37,17
20100101|2009-09-24 11:00,24,67.57,67.69,67.55,67.55,16
20100101|2009-09-24 11:30,24,67.55,67.55,67.41,67.41,50
20100101|2009-09-24 12:00,24,67.23,67.34,67.01,67.08,21
20100101|2009-09-24 12:30,24,67.08,67.3,67.08,67.16,229
20100101|2009-09-24 13:00,24,67.06,67.21,66.69,66.92,192
20100101|2009-09-24 13:30,24,66.93,67.02,66.77,66.88,166
20100101|2009-09-24 14:00,24,66.99,67,66.99,67,27
20100101|2009-09-24 14:30,24,67.06,67.07,67.06,67.07,5
20100101|2009-09-24 15:00,24,67.12,67.12,67.1,67.1,20
20100101|2009-09-24 15:30,24,67.1,67.1,67.1,67.1,2
20100101|2009-09-24 20:30,25,67.25,67.25,67.25,67.25,2
20100101|2009-09-25 01:30,25,67.16,67.16,67.16,67.16,1
20100101|2009-09-25 02:00,25,67.21,67.21,67.2,67.2,5
20100101|2009-09-25 03:00,25,67.04,67.04,67.04,67.04,1
20100101|2009-09-25 05:00,25,67.45,67.5,67.45,67.5,7
20100101|2009-09-25 05:30,25,67.3,67.37,67.29,67.37,6
20100101|2009-09-25 06:00,25,67.24,67.28,67.24,67.28,2
20100101|2009-09-25 06:30,25,67.3,67.3,67.3,67.3,1
20100101|2009-09-25 07:00,25,67.09,67.09,66.68,66.71,11
20100101|2009-09-25 07:30,25,66.54,66.67,66.09,66.67,105
20100101|2009-09-25 08:00,25,66.71,66.9,66.46,66.8,155
20100101|2009-09-25 08:30,25,66.94,67.78,66.94,67.72,60
20100101|2009-09-25 09:00,25,67.47,67.83,67.35,67.35,164
20100101|2009-09-25 09:30,25,67.1,67.1,66.75,66.75,96
20100101|2009-09-25 10:00,25,67.03,67.2,66.9,67.11,38
20100101|2009-09-25 10:30,25,67,67.3,67,67.21,18
20100101|2009-09-25 11:00,25,67.04,67.06,66.41,66.41,56
20100101|2009-09-25 11:30,25,66.62,66.79,66.61,66.75,90
20100101|2009-09-25 12:00,25,66.63,66.63,66.47,66.47,4
20100101|2009-09-25 12:30,25,66.66,66.73,66.47,66.73,34
20100101|2009-09-25 13:00,25,66.75,67.01,66.75,66.85,152
20100101|2009-09-25 13:30,25,66.9,66.91,66.86,66.91,21
20100101|2009-09-25 14:00,25,66.9,66.9,66.9,66.9,1
20100101|2009-09-25 14:30,25,66.93,66.93,66.93,66.93,3
20100101|2009-09-27 22:30,28,66.53,66.53,66.51,66.51,4
20100101|2009-09-27 23:00,28,66.5,66.5,66.46,66.48,5
20100101|2009-09-27 23:30,28,66.46,66.46,66.46,66.46,1
20100101|2009-09-28 00:00,28,66.45,66.45,66.45,66.45,1
20100101|2009-09-28 00:30,28,66.57,66.57,66.5,66.51,11
20100101|2009-09-28 01:30,28,66.51,66.65,66.51,66.64,6
20100101|2009-09-28 02:00,28,66.65,66.9,66.5,66.5,31
20100101|2009-09-28 02:30,28,66.46,66.46,66.41,66.41,9
20100101|2009-09-28 03:00,28,66.38,66.38,66.38,66.38,1
20100101|2009-09-28 03:30,28,66.38,66.54,66.38,66.54,21
20100101|2009-09-28 04:00,28,66.71,66.71,66.71,66.71,1
20100101|2009-09-28 04:30,28,66.47,66.47,66.43,66.43,4
20100101|2009-09-28 05:00,28,66.47,66.47,66.47,66.47,1
20100101|2009-09-28 05:30,28,66.59,66.59,66.59,66.59,7
20100101|2009-09-28 06:00,28,66.64,66.9,66.64,66.9,17
20100101|2009-09-28 06:30,28,66.87,66.9,66.71,66.71,6
20100101|2009-09-28 07:00,28,66.86,67.03,66.81,67.01,43
20100101|2009-09-28 07:30,28,67.04,67.18,66.67,66.67,94
20100101|2009-09-28 08:00,28,66.79,66.85,66.7,66.85,9
20100101|2009-09-28 08:30,28,66.99,67.35,66.99,66.99,537
20100101|2009-09-28 09:00,28,67.22,67.44,67.19,67.24,284
20100101|2009-09-28 09:30,28,67.49,67.69,67.35,67.69,15
20100101|2009-09-28 10:00,28,68,68.07,67.96,68.04,9
20100101|2009-09-28 10:30,28,67.94,67.94,67.84,67.84,3
20100101|2009-09-28 11:00,28,67.98,68.25,67.98,68.25,33
20100101|2009-09-28 11:30,28,68.02,68.02,67.74,67.74,32
20100101|2009-09-28 12:00,28,67.55,67.67,67.52,67.67,29
20100101|2009-09-28 12:30,28,67.98,67.98,67.83,67.83,12
20100101|2009-09-28 13:00,28,67.62,67.62,67.25,67.36,30
20100101|2009-09-28 13:30,28,67.7,67.75,67.69,67.75,5
20100101|2009-09-28 14:00,28,67.89,67.89,67.89,67.89,4
20100101|2009-09-28 14:30,28,67.89,67.89,67.7,67.7,7
20100101|2009-09-28 15:00,28,67.89,67.89,67.86,67.87,13
20100101|2009-09-28 22:30,29,67.66,67.71,67.66,67.69,5
20100101|2009-09-29 01:00,29,67.64,67.64,67.64,67.64,1
20100101|2009-09-29 01:30,29,67.73,67.86,67.73,67.86,3
20100101|2009-09-29 02:00,29,67.75,67.75,67.57,67.57,9
20100101|2009-09-29 02:30,29,67.55,67.55,67.51,67.51,3
20100101|2009-09-29 03:00,29,67.68,67.78,67.68,67.78,25
20100101|2009-09-29 04:00,29,67.64,67.66,67.37,67.37,19
20100101|2009-09-29 04:30,29,67.34,67.41,67.34,67.4,11
20100101|2009-09-29 05:30,29,67.13,67.13,67.13,67.13,1
20100101|2009-09-29 06:00,29,67.31,67.42,67.31,67.42,22
20100101|2009-09-29 06:30,29,67.45,67.45,67.18,67.18,4
20100101|2009-09-29 07:00,29,67.08,67.08,67.08,67.08,1
20100101|2009-09-29 07:30,29,66.92,67.02,66.92,67.01,3
20100101|2009-09-29 08:00,29,66.86,67.35,66.77,67.35,20
20100101|2009-09-29 08:30,29,67.38,67.69,67.3,67.3,71
20100101|2009-09-29 09:00,29,66.92,67.7,66.84,67.61,82
20100101|2009-09-29 09:30,29,67.71,68.11,67.56,67.56,149
20100101|2009-09-29 10:00,29,67.5,67.69,67.39,67.39,49
20100101|2009-09-29 10:30,29,67.39,67.46,67.08,67.18,64
20100101|2009-09-29 11:00,29,67.21,67.49,67.21,67.49,7
20100101|2009-09-29 11:30,29,67.44,67.5,67.42,67.42,4
20100101|2009-09-29 12:00,29,67.54,67.54,67.32,67.32,10
20100101|2009-09-29 12:30,29,67.28,67.48,67.28,67.48,25
20100101|2009-09-29 13:00,29,67.5,67.57,67.3,67.5,62
20100101|2009-09-29 13:30,29,67.34,67.34,67.34,67.34,7
20100101|2009-09-29 14:00,29,67.4,67.47,67.4,67.47,2
20100101|2009-09-29 14:30,29,67.45,67.45,67.45,67.45,2
20100101|2009-09-29 15:30,29,67.35,67.35,67.35,67.35,3
20100101|2009-09-30 02:30,30,67.91,67.99,67.91,67.99,5
20100101|2009-09-30 03:00,30,67.99,67.99,67.82,67.83,22
20100101|2009-09-30 03:30,30,67.81,67.95,67.81,67.95,4
20100101|2009-09-30 04:00,30,68.12,68.37,68.1,68.36,65
20100101|2009-09-30 04:30,30,68.4,68.57,68.37,68.47,41
20100101|2009-09-30 05:00,30,68.5,68.7,68.5,68.58,42
20100101|2009-09-30 05:30,30,68.59,68.73,68.56,68.73,12
20100101|2009-09-30 06:00,30,68.61,68.62,68.57,68.62,3
20100101|2009-09-30 06:30,30,68.52,68.52,68.25,68.27,42
20100101|2009-09-30 07:00,30,68.41,68.43,68.16,68.18,43
20100101|2009-09-30 07:30,30,68.12,68.49,67.95,68.11,56
20100101|2009-09-30 08:00,30,68.19,68.19,67.96,68.06,9
20100101|2009-09-30 08:30,30,68.15,68.16,67.33,67.56,25
20100101|2009-09-30 09:00,30,67.33,67.46,67.12,67.27,39
20100101|2009-09-30 09:30,30,67.54,68.41,67.54,68.4,183
20100101|2009-09-30 10:00,30,68.47,69.17,68.47,68.85,232
20100101|2009-09-30 10:30,30,69.02,70,69.02,69.96,139
20100101|2009-09-30 11:00,30,69.97,70.25,69.77,70.11,48
20100101|2009-09-30 11:30,30,70.15,70.4,70.15,70.38,21
20100101|2009-09-30 12:00,30,70.4,70.42,70.19,70.31,10
20100101|2009-09-30 12:30,30,70.34,70.65,70.34,70.54,86
20100101|2009-09-30 13:00,30,70.56,71.42,70.47,71.3,383
20100101|2009-09-30 13:30,30,71.26,71.34,71.06,71.06,316
20100101|2009-09-30 14:00,30,71,71.05,70.92,71.04,61
20100101|2009-09-30 14:30,30,71.01,71.02,71.01,71.02,5
20100101|2009-09-30 20:30,1,70.72,70.72,70.72,70.72,2
20100101|2009-10-01 00:30,1,70.61,70.62,70.55,70.55,6
20100101|2009-10-01 02:00,1,70.93,70.93,70.93,70.93,2
20100101|2009-10-01 03:00,1,70.65,70.65,70.55,70.55,2
20100101|2009-10-01 03:30,1,70.69,70.69,70.55,70.61,10
20100101|2009-10-01 04:00,1,70.56,70.9,70.56,70.9,5
20100101|2009-10-01 05:00,1,70.55,70.56,70.48,70.56,6
20100101|2009-10-01 06:00,1,70.75,70.82,70.65,70.71,8
20100101|2009-10-01 06:30,1,70.72,70.72,70.67,70.67,7
20100101|2009-10-01 07:00,1,70.6,70.71,70.58,70.59,9
20100101|2009-10-01 07:30,1,70.81,71.08,70.81,71.04,7
20100101|2009-10-01 08:00,1,70.94,72.02,70.94,71.29,110
20100101|2009-10-01 08:30,1,71.22,71.54,71.22,71.54,10
20100101|2009-10-01 09:00,1,71.17,71.51,71.11,71.5,7
20100101|2009-10-01 09:30,1,71.66,71.89,71.41,71.47,24
20100101|2009-10-01 10:00,1,70.78,71.07,70.49,70.53,41
20100101|2009-10-01 10:30,1,70.42,70.42,70.18,70.31,80
20100101|2009-10-01 11:00,1,70.41,70.56,70.09,70.46,31
20100101|2009-10-01 11:30,1,70.85,71.1,70.73,71.1,18
20100101|2009-10-01 12:00,1,70.91,70.91,70.65,70.82,41
20100101|2009-10-01 12:30,1,71.04,71.05,70.96,70.96,12
20100101|2009-10-01 13:00,1,70.86,71.67,70.86,71.58,120
20100101|2009-10-01 13:30,1,71.5,71.5,71.35,71.35,53
20100101|2009-10-01 14:00,1,71.34,71.38,71.34,71.38,9
20100101|2009-10-01 14:30,1,71.49,71.49,71.49,71.49,4
20100101|2009-10-01 15:00,1,71.29,71.29,71.15,71.15,3
20100101|2009-10-02 01:30,2,70.96,70.96,70.94,70.94,3
20100101|2009-10-02 02:00,2,70.82,70.82,70.72,70.72,8
20100101|2009-10-02 02:30,2,70.65,70.65,70.41,70.57,23
20100101|2009-10-02 03:00,2,70.58,70.6,70.42,70.6,17
20100101|2009-10-02 03:30,2,70.55,70.72,70.5,70.69,48
20100101|2009-10-02 04:00,2,70.69,70.8,70.69,70.77,8
20100101|2009-10-02 04:30,2,70.68,70.68,70.6,70.63,36
20100101|2009-10-02 05:00,2,70.73,70.73,70.57,70.57,13
20100101|2009-10-02 05:30,2,70.49,70.54,70.49,70.52,52
20100101|2009-10-02 06:00,2,70.45,70.57,70.38,70.56,10
20100101|2009-10-02 06:30,2,70.52,70.52,70.42,70.42,5
20100101|2009-10-02 07:00,2,70.44,70.66,70.44,70.66,32
20100101|2009-10-02 07:30,2,70.5,70.5,69.76,69.89,58
20100101|2009-10-02 08:00,2,69.91,69.92,69.26,69.75,44
20100101|2009-10-02 09:00,2,70.82,70.82,70.81,70.81,2
20100101|2009-10-02 09:30,2,70.96,70.97,70.96,70.97,2
20100101|2009-10-02 10:00,2,69.77,70.17,69.66,70.14,20
20100101|2009-10-02 10:30,2,70.16,70.16,69.88,69.97,16
20100101|2009-10-02 11:00,2,70.05,70.05,69.93,69.93,2
20100101|2009-10-02 11:30,2,70.08,70.17,69.97,70.06,14
20100101|2009-10-02 12:00,2,70.24,70.52,70.24,70.44,90
20100101|2009-10-02 12:30,2,70.51,70.71,70.41,70.69,22
20100101|2009-10-02 13:00,2,70.44,70.92,70.44,70.68,28
20100101|2009-10-02 13:30,2,70.58,70.6,70.42,70.49,8
20100101|2009-10-02 14:00,2,70.54,70.55,70.52,70.52,4
20100101|2009-10-02 14:30,2,70.51,70.51,70.41,70.45,7
20100101|2009-10-02 16:30,2,70.55,70.55,70.55,70.55,4
20100101|2009-10-05 02:00,5,70.82,70.82,70.43,70.43,15
20100101|2009-10-05 02:30,5,70.41,70.41,70.27,70.27,9
20100101|2009-10-05 03:30,5,70.24,70.24,70.24,70.24,1
20100101|2009-10-05 04:00,5,70.34,70.34,70.34,70.34,1
20100101|2009-10-05 04:30,5,70.45,70.45,70.32,70.32,3
20100101|2009-10-05 05:00,5,70.26,70.26,70.26,70.26,1
20100101|2009-10-05 05:30,5,69.99,69.99,69.99,69.99,2
20100101|2009-10-05 06:30,5,70.02,70.13,69.89,69.89,9
20100101|2009-10-05 07:00,5,69.97,69.97,69.76,69.76,4
20100101|2009-10-05 07:30,5,69.75,69.75,69.59,69.59,22
20100101|2009-10-05 08:00,5,69.51,69.69,69.23,69.66,99
20100101|2009-10-05 08:30,5,69.66,70.08,69.41,69.9,72
20100101|2009-10-05 09:00,5,69.89,69.89,69.5,69.61,11
20100101|2009-10-05 09:30,5,69.59,69.59,68.91,69.04,73
20100101|2009-10-05 10:00,5,69.13,69.29,68.72,69.03,67
20100101|2009-10-05 10:30,5,69.03,69.45,68.85,69.4,42
20100101|2009-10-05 11:00,5,69.49,69.49,69.28,69.33,12
20100101|2009-10-05 11:30,5,69.39,70.23,69.39,70.2,27
20100101|2009-10-05 12:00,5,70.22,71.17,70.22,71.17,137
20100101|2009-10-05 12:30,5,71.3,71.49,70.84,71.35,92
20100101|2009-10-05 13:00,5,71.36,71.48,70.75,71.01,51
20100101|2009-10-05 13:30,5,70.95,71.01,70.85,71.01,28
20100101|2009-10-05 14:00,5,70.91,70.96,70.88,70.93,20
20100101|2009-10-05 14:30,5,70.89,70.89,70.81,70.81,6
20100101|2009-10-05 15:00,5,70.77,70.81,70.77,70.79,9
20100101|2009-10-05 16:00,5,70.74,70.74,70.74,70.74,1
20100101|2009-10-05 22:30,6,70.99,70.99,70.99,70.99,1
20100101|2009-10-06 01:30,6,71.41,71.56,71.07,71.24,12
20100101|2009-10-06 02:00,6,71.24,71.34,71.19,71.19,6
20100101|2009-10-06 02:30,6,71.28,71.63,71.28,71.62,17
20100101|2009-10-06 03:00,6,71.67,71.74,71.45,71.46,11
20100101|2009-10-06 03:30,6,71.46,71.46,71.46,71.46,1
20100101|2009-10-06 04:00,6,71.59,72.08,71.55,72.03,29
20100101|2009-10-06 04:30,6,71.97,71.97,71.7,71.7,10
20100101|2009-10-06 05:00,6,71.68,71.7,71.66,71.7,5
20100101|2009-10-06 05:30,6,71.56,71.61,71.55,71.61,12
20100101|2009-10-06 06:00,6,71.78,71.97,71.78,71.97,18
20100101|2009-10-06 06:30,6,72.01,72.03,71.9,71.9,3
20100101|2009-10-06 07:00,6,71.83,72.05,71.69,71.75,48
20100101|2009-10-06 07:30,6,71.71,71.79,71.56,71.79,36
20100101|2009-10-06 08:00,6,71.95,72.09,71.49,71.49,48
20100101|2009-10-06 08:30,6,71.52,72.11,71.52,72.11,74
20100101|2009-10-06 09:00,6,72.26,72.55,72.21,72.38,83
20100101|2009-10-06 09:30,6,72.38,72.42,72.34,72.34,85
20100101|2009-10-06 10:00,6,72.39,72.57,72.27,72.3,71
20100101|2009-10-06 10:30,6,72.35,72.4,72.1,72.15,137
20100101|2009-10-06 11:00,6,72.24,72.33,72.08,72.08,105
20100101|2009-10-06 11:30,6,72.2,72.25,72.09,72.14,38
20100101|2009-10-06 12:00,6,72.12,72.12,71.65,71.74,41
20100101|2009-10-06 12:30,6,71.75,71.76,71.19,71.25,41
20100101|2009-10-06 13:00,6,71.49,71.58,71.19,71.51,30
20100101|2009-10-06 13:30,6,71.53,71.6,71.52,71.56,70
20100101|2009-10-06 14:00,6,71.6,71.71,71.57,71.57,6
20100101|2009-10-06 14:30,6,71.61,71.61,71.61,71.61,4
20100101|2009-10-06 15:30,6,71.83,71.83,71.83,71.83,1
20100101|2009-10-07 02:00,7,72,72,71.91,71.92,5
20100101|2009-10-07 02:30,7,71.87,71.87,71.82,71.82,5
20100101|2009-10-07 03:00,7,71.94,71.94,71.94,71.94,1
20100101|2009-10-07 03:30,7,71.93,71.94,71.76,71.76,5
20100101|2009-10-07 04:00,7,71.82,71.82,71.82,71.82,1
20100101|2009-10-07 05:30,7,71.99,71.99,71.71,71.73,54
20100101|2009-10-07 06:00,7,71.81,71.83,71.81,71.83,5
20100101|2009-10-07 06:30,7,71.73,71.73,71.73,71.73,1
20100101|2009-10-07 07:00,7,71.67,71.89,71.65,71.89,5
20100101|2009-10-07 07:30,7,71.76,71.76,71.45,71.54,20
20100101|2009-10-07 08:00,7,71.61,71.92,71.31,71.92,68
20100101|2009-10-07 08:30,7,71.85,71.89,71.49,71.49,7
20100101|2009-10-07 09:00,7,71.82,72.11,71.8,72.11,46
20100101|2009-10-07 09:30,7,72.15,72.15,71.14,71.33,55
20100101|2009-10-07 10:00,7,71.51,71.73,71.34,71.35,68
20100101|2009-10-07 10:30,7,71.34,71.34,70.3,70.3,156
20100101|2009-10-07 11:00,7,70.26,70.6,70.26,70.39,108
20100101|2009-10-07 11:30,7,70.39,70.44,69.87,70.44,232
20100101|2009-10-07 12:00,7,70.41,70.41,70.11,70.22,133
20100101|2009-10-07 12:30,7,70.14,70.14,69.73,69.94,116
20100101|2009-10-07 13:00,7,70.02,70.37,69.78,70.35,89
20100101|2009-10-07 13:30,7,70.36,70.44,70.33,70.33,18
20100101|2009-10-07 14:00,7,70.5,70.5,70.43,70.43,2
20100101|2009-10-07 14:30,7,70.58,70.63,70.56,70.63,3
20100101|2009-10-07 15:00,7,70.66,70.66,70.65,70.65,2
20100101|2009-10-08 02:00,8,71,71.05,71,71.04,4
20100101|2009-10-08 02:30,8,71.04,71.31,71.04,71.27,18
20100101|2009-10-08 03:00,8,71.27,71.27,70.99,70.99,14
20100101|2009-10-08 03:30,8,70.9,71.09,70.87,71.09,46
20100101|2009-10-08 04:00,8,71.05,71.05,70.99,71,16
20100101|2009-10-08 04:30,8,71.02,71.13,70.94,70.96,24
20100101|2009-10-08 05:00,8,71.05,71.1,71.04,71.1,19
20100101|2009-10-08 05:30,8,71.01,71.01,70.94,70.96,8
20100101|2009-10-08 06:00,8,70.93,71.01,70.87,70.87,6
20100101|2009-10-08 06:30,8,70.96,71.23,70.96,71,29
20100101|2009-10-08 07:00,8,71.06,71.21,71.04,71.17,17
20100101|2009-10-08 07:30,8,71.21,71.27,70.89,71.17,71
20100101|2009-10-08 08:00,8,71.17,71.23,70.1,70.23,93
20100101|2009-10-08 08:30,8,70.31,70.65,70.25,70.37,89
20100101|2009-10-08 09:00,8,70.36,70.77,70.14,70.69,49
20100101|2009-10-08 09:30,8,70.76,71.92,70.76,71.84,194
20100101|2009-10-08 10:00,8,71.89,72.49,71.89,72.17,160
20100101|2009-10-08 10:30,8,72.25,72.52,72.22,72.42,49
20100101|2009-10-08 11:00,8,72.25,72.89,72.2,72.82,68
20100101|2009-10-08 11:30,8,73.12,73.36,72.95,73.02,42
20100101|2009-10-08 12:00,8,72.76,72.81,72.56,72.69,156
20100101|2009-10-08 12:30,8,72.58,73.05,72.58,73.05,85
20100101|2009-10-08 13:00,8,73.03,73.08,72.53,72.7,27
20100101|2009-10-08 13:30,8,72.69,72.74,72.4,72.4,26
20100101|2009-10-08 14:00,8,72.48,72.55,72.46,72.48,21
20100101|2009-10-08 14:30,8,72.48,72.48,72.31,72.31,33
20100101|2009-10-08 15:00,8,72.34,72.38,72.32,72.37,54
20100101|2009-10-08 19:00,9,72.3,72.3,72.3,72.3,1
20100101|2009-10-11 19:30,12,73.27,73.27,73.27,73.27,1
20100101|2009-10-12 02:00,12,73.35,73.41,73.35,73.4,4
20100101|2009-10-12 02:30,12,73.19,73.19,73.19,73.19,1
20100101|2009-10-12 03:00,12,73.36,73.36,73.33,73.33,26
20100101|2009-10-12 03:30,12,73.4,73.44,73.4,73.44,7
20100101|2009-10-12 04:00,12,73.48,73.67,73.48,73.67,10
20100101|2009-10-12 04:30,12,73.67,73.74,73.67,73.67,12
20100101|2009-10-12 05:00,12,73.84,73.85,73.83,73.85,5
20100101|2009-10-12 05:30,12,73.96,73.97,73.95,73.95,4
20100101|2009-10-12 06:00,12,73.99,73.99,73.84,73.84,44
20100101|2009-10-12 06:30,12,73.88,74.32,73.88,74.29,30
20100101|2009-10-12 07:00,12,74.23,74.23,73.96,74.06,22
20100101|2009-10-12 07:30,12,73.99,74.14,73.99,74.13,8
20100101|2009-10-12 08:00,12,74.33,74.6,74.23,74.48,54
20100101|2009-10-12 08:30,12,74.42,74.71,74.36,74.4,24
20100101|2009-10-12 09:00,12,74.59,74.76,74.46,74.46,41
20100101|2009-10-12 09:30,12,74.44,74.52,74.22,74.24,35
20100101|2009-10-12 10:00,12,74.4,74.42,74.37,74.37,28
20100101|2009-10-12 10:30,12,74.15,74.25,74.03,74.17,22
20100101|2009-10-12 11:00,12,74.18,74.32,74.16,74.16,37
20100101|2009-10-12 11:30,12,74.35,74.38,74.21,74.25,57
20100101|2009-10-12 12:00,12,74.29,74.32,74.17,74.32,21
20100101|2009-10-12 12:30,12,74.49,74.59,74.49,74.59,10
20100101|2009-10-12 13:00,12,74.61,74.7,74.19,74.23,168
20100101|2009-10-12 13:30,12,74.14,74.14,74.12,74.12,26
20100101|2009-10-12 14:00,12,74.1,74.12,74.09,74.12,13
20100101|2009-10-12 16:00,12,74.1,74.1,74.1,74.1,4
20100101|2009-10-13 01:30,13,74.3,74.3,74.3,74.3,1
20100101|2009-10-13 02:00,13,74.32,74.32,74.32,74.32,1
20100101|2009-10-13 02:30,13,74.59,74.59,74.55,74.59,4
20100101|2009-10-13 03:00,13,74.75,74.9,74.75,74.9,6
20100101|2009-10-13 03:30,13,74.82,74.92,74.82,74.92,15
20100101|2009-10-13 04:00,13,74.82,74.82,74.65,74.74,24
20100101|2009-10-13 04:30,13,74.67,74.67,74.67,74.67,6
20100101|2009-10-13 05:00,13,74.95,75.09,74.95,75.08,16
20100101|2009-10-13 05:30,13,75,75.01,74.96,74.96,17
20100101|2009-10-13 06:00,13,75.05,75.49,75.05,75.24,67
20100101|2009-10-13 06:30,13,75.32,75.52,75.32,75.4,11
20100101|2009-10-13 07:00,13,75.36,75.41,75.24,75.25,54
20100101|2009-10-13 07:30,13,75.2,75.28,74.99,75.01,43
20100101|2009-10-13 08:00,13,75.16,75.24,74.94,74.94,16
20100101|2009-10-13 08:30,13,74.66,74.84,74.25,74.25,56
20100101|2009-10-13 09:00,13,74.36,74.8,74.25,74.8,77
20100101|2009-10-13 09:30,13,74.8,74.98,74.77,74.95,66
20100101|2009-10-13 10:00,13,74.8,74.8,74.19,74.3,188
20100101|2009-10-13 10:30,13,74.42,75.11,74.42,75.09,148
20100101|2009-10-13 11:00,13,75.05,75.15,74.63,74.73,64
20100101|2009-10-13 11:30,13,74.74,74.93,74.66,74.93,80
20100101|2009-10-13 12:00,13,74.85,74.97,74.74,74.74,23
20100101|2009-10-13 12:30,13,74.83,75.1,74.83,74.97,31
20100101|2009-10-13 13:00,13,74.98,75.32,74.73,75.32,295
20100101|2009-10-13 13:30,13,75.33,75.34,75.16,75.22,45
20100101|2009-10-13 14:00,13,75.28,75.37,75.27,75.36,22
20100101|2009-10-13 14:30,13,75.37,75.37,75.21,75.21,9
20100101|2009-10-13 15:30,13,75.44,75.54,75.44,75.54,13
20100101|2009-10-13 23:30,14,76.08,76.08,76.08,76.08,1
20100101|2009-10-14 00:00,14,76.06,76.06,76.06,76.06,1
20100101|2009-10-14 02:00,14,76.02,76.02,75.88,75.88,5
20100101|2009-10-14 02:30,14,75.87,75.87,75.83,75.83,3
20100101|2009-10-14 03:00,14,75.85,75.85,75.85,75.85,19
20100101|2009-10-14 03:30,14,75.69,75.88,75.69,75.88,3
20100101|2009-10-14 04:00,14,75.94,75.95,75.94,75.94,7
20100101|2009-10-14 04:30,14,75.99,75.99,75.99,75.99,1
20100101|2009-10-14 05:00,14,75.83,75.95,75.78,75.9,18
20100101|2009-10-14 05:30,14,75.9,76.11,75.86,76.09,33
20100101|2009-10-14 06:00,14,76.14,76.14,75.89,75.99,56
20100101|2009-10-14 06:30,14,75.92,75.92,75.75,75.85,17
20100101|2009-10-14 07:00,14,75.67,75.79,75.47,75.75,64
20100101|2009-10-14 07:30,14,75.9,75.96,75.66,75.66,27
20100101|2009-10-14 08:00,14,75.72,75.88,75.72,75.84,37
20100101|2009-10-14 08:30,14,75.84,76.25,75.8,76.2,189
20100101|2009-10-14 09:00,14,76.13,76.2,75.89,75.98,102
20100101|2009-10-14 09:30,14,75.93,76.01,75.83,75.91,72
20100101|2009-10-14 10:00,14,75.8,75.84,75.4,75.74,99
20100101|2009-10-14 10:30,14,75.89,75.96,75.77,75.88,77
20100101|2009-10-14 11:00,14,75.83,75.93,75.79,75.84,25
20100101|2009-10-14 11:30,14,75.74,75.89,75.74,75.87,70
20100101|2009-10-14 12:00,14,75.85,76.04,75.77,75.93,115
20100101|2009-10-14 12:30,14,75.84,75.92,75.84,75.9,36
20100101|2009-10-14 13:00,14,75.94,76.13,75.78,76.09,133
20100101|2009-10-14 13:30,14,76.12,76.15,76.06,76.06,24
20100101|2009-10-14 14:00,14,76.03,76.25,76.02,76.24,42
20100101|2009-10-14 14:30,14,76.25,76.25,76.07,76.07,12
20100101|2009-10-14 15:00,14,76.12,76.86,76.12,76.16,10
20100101|2009-10-14 15:30,14,76.39,76.42,76.25,76.25,21
20100101|2009-10-14 21:30,15,76.85,76.85,76.82,76.82,3
20100101|2009-10-14 23:00,15,76.85,76.85,76.83,76.83,2
20100101|2009-10-15 01:00,15,76.83,76.83,76.7,76.7,12
20100101|2009-10-15 01:30,15,76.62,76.63,76.46,76.46,22
20100101|2009-10-15 02:00,15,76.48,76.49,76.46,76.46,4
20100101|2009-10-15 02:30,15,76.45,76.58,76.4,76.58,10
20100101|2009-10-15 03:00,15,76.57,76.63,76.54,76.61,20
20100101|2009-10-15 03:30,15,76.5,76.69,76.41,76.69,25
20100101|2009-10-15 04:00,15,76.52,76.54,76.52,76.52,5
20100101|2009-10-15 04:30,15,76.51,76.51,76.18,76.25,144
20100101|2009-10-15 05:00,15,76.19,76.2,76.16,76.18,11
20100101|2009-10-15 05:30,15,76.25,76.47,76.25,76.39,17
20100101|2009-10-15 06:00,15,76.21,76.21,75.85,75.88,100
20100101|2009-10-15 06:30,15,75.86,76.1,75.79,75.99,24
20100101|2009-10-15 07:00,15,75.9,76.17,75.82,76.17,18
20100101|2009-10-15 07:30,15,76.22,76.28,76.11,76.18,57
20100101|2009-10-15 08:00,15,76.24,76.53,76.24,76.45,119
20100101|2009-10-15 08:30,15,76.42,76.6,76.36,76.47,60
20100101|2009-10-15 09:00,15,76.38,76.56,76.34,76.34,61
20100101|2009-10-15 09:30,15,76.24,76.35,76.02,76.3,127
20100101|2009-10-15 10:00,15,76.24,77.19,76.24,76.74,227
20100101|2009-10-15 10:30,15,76.92,77.5,76.73,77.41,186
20100101|2009-10-15 11:00,15,77.46,78.31,77.31,78.2,327
20100101|2009-10-15 11:30,15,78.19,78.26,77.74,77.74,147
20100101|2009-10-15 12:00,15,77.74,78.23,77.62,78.23,43
20100101|2009-10-15 12:30,15,78.25,78.27,77.94,78.15,140
20100101|2009-10-15 13:00,15,78.21,78.94,78.21,78.5,521
20100101|2009-10-15 13:30,15,78.49,78.61,78.46,78.57,29
20100101|2009-10-15 14:00,15,78.54,78.56,78.5,78.56,15
20100101|2009-10-15 14:30,15,78.5,78.57,78.48,78.57,9
20100101|2009-10-15 15:00,15,78.54,78.54,78.52,78.52,3
20100101|2009-10-15 15:30,15,78.55,78.55,78.55,78.55,5
20100101|2009-10-15 16:00,15,78.89,78.89,78.89,78.89,1
20100101|2009-10-15 19:00,16,78.91,78.94,78.91,78.94,4
20100101|2009-10-15 19:30,16,78.98,79.08,78.98,79.08,10
20100101|2009-10-15 20:00,16,79.01,79.01,79.01,79.01,1
20100101|2009-10-15 20:30,16,78.91,79.06,78.9,79.02,5
20100101|2009-10-15 21:00,16,79.04,79.04,78.92,78.92,14
20100101|2009-10-15 21:30,16,79.01,79.01,78.92,78.92,5
20100101|2009-10-15 22:00,16,78.82,78.85,78.82,78.84,7
20100101|2009-10-15 22:30,16,78.83,78.83,78.83,78.83,1
20100101|2009-10-15 23:00,16,78.88,78.94,78.88,78.94,7
20100101|2009-10-15 23:30,16,78.94,78.94,78.93,78.93,5
20100101|2009-10-16 01:00,16,78.84,78.84,78.73,78.73,7
20100101|2009-10-16 01:30,16,78.7,78.7,78.7,78.7,1
20100101|2009-10-16 02:00,16,78.67,78.77,78.64,78.77,16
20100101|2009-10-16 02:30,16,78.81,78.92,78.78,78.78,51
20100101|2009-10-16 03:00,16,78.81,78.97,78.76,78.8,140
20100101|2009-10-16 03:30,16,78.84,78.84,78.13,78.15,172
20100101|2009-10-16 04:00,16,78.22,78.55,78.22,78.33,51
20100101|2009-10-16 04:30,16,78.45,78.54,78.38,78.38,91
20100101|2009-10-16 05:00,16,78.38,78.38,78.21,78.25,79
20100101|2009-10-16 05:30,16,78.13,78.16,78.04,78.04,37
20100101|2009-10-16 06:00,16,78.02,78.06,77.96,78.06,30
20100101|2009-10-16 06:30,16,78.02,78.15,77.88,78.14,37
20100101|2009-10-16 07:00,16,78.13,78.21,77.95,77.98,36
20100101|2009-10-16 07:30,16,78.15,78.53,78.15,78.53,31
20100101|2009-10-16 08:00,16,78.52,78.86,78.38,78.42,59
20100101|2009-10-16 08:30,16,78.45,78.46,78.15,78.3,86
20100101|2009-10-16 09:00,16,78.11,78.51,77.85,78.27,170
20100101|2009-10-16 09:30,16,78.29,78.43,78.08,78.27,201
20100101|2009-10-16 10:00,16,78.21,78.47,78.11,78.27,253
20100101|2009-10-16 10:30,16,78.31,78.35,78.13,78.3,105
20100101|2009-10-16 11:00,16,78.34,78.37,78.23,78.28,124
20100101|2009-10-16 11:30,16,78.32,78.32,78.14,78.19,254
20100101|2009-10-16 12:00,16,78.25,78.79,78.25,78.71,204
20100101|2009-10-16 12:30,16,78.77,79.17,78.72,78.91,466
20100101|2009-10-16 13:00,16,78.88,79.53,78.8,79.48,340
20100101|2009-10-16 13:30,16,79.47,79.62,79.43,79.54,39
20100101|2009-10-16 14:30,16,79.57,79.57,79.51,79.51,9
20100101|2009-10-18 17:00,19,79.5,79.5,79.5,79.5,1
20100101|2009-10-18 19:00,19,79.46,79.46,79.46,79.46,1
20100101|2009-10-18 19:30,19,79.42,79.42,79.28,79.37,15
20100101|2009-10-18 20:00,19,79.29,79.29,79.29,79.29,1
20100101|2009-10-18 20:30,19,79.3,79.31,79.3,79.31,5
20100101|2009-10-18 21:00,19,79.35,79.39,79.32,79.32,5
20100101|2009-10-18 21:30,19,79.39,79.52,79.39,79.52,16
20100101|2009-10-18 22:00,19,79.55,79.64,79.53,79.64,11
20100101|2009-10-18 22:30,19,79.63,79.63,79.61,79.61,4
20100101|2009-10-18 23:30,19,79.58,79.58,79.58,79.58,1
20100101|2009-10-19 00:00,19,79.52,79.54,79.52,79.54,2
20100101|2009-10-19 01:00,19,79.51,79.53,79.41,79.48,34
20100101|2009-10-19 01:30,19,79.43,79.6,79.39,79.57,19
20100101|2009-10-19 02:00,19,79.65,79.69,79.6,79.68,41
20100101|2009-10-19 02:30,19,79.78,79.87,79.77,79.83,57
20100101|2009-10-19 03:00,19,79.85,79.85,79.55,79.58,37
20100101|2009-10-19 03:30,19,79.58,79.63,79.36,79.53,54
20100101|2009-10-19 04:00,19,79.53,79.53,79.11,79.14,118
20100101|2009-10-19 04:30,19,79.1,79.18,79.06,79.09,46
20100101|2009-10-19 05:00,19,79.12,79.28,79.11,79.28,213
20100101|2009-10-19 05:30,19,79.29,79.29,78.92,78.97,139
20100101|2009-10-19 06:00,19,78.99,79.23,78.96,79.15,113
20100101|2009-10-19 06:30,19,79.13,79.28,79.07,79.13,129
20100101|2009-10-19 07:00,19,79.18,79.42,79.02,79.2,177
20100101|2009-10-19 07:30,19,79.21,79.5,79.13,79.5,223
20100101|2009-10-19 08:00,19,79.53,79.58,79.14,79.25,304
20100101|2009-10-19 08:30,19,79.25,79.59,79.04,79.18,319
20100101|2009-10-19 09:00,19,79.18,79.54,79.08,79.36,162
20100101|2009-10-19 09:30,19,79.47,79.8,79.35,79.37,297
20100101|2009-10-19 10:00,19,79.37,79.42,79.08,79.38,225
20100101|2009-10-19 10:30,19,79.45,79.86,79.39,79.66,460
20100101|2009-10-19 11:00,19,79.63,79.68,79.49,79.52,246
20100101|2009-10-19 11:30,19,79.54,79.63,79.4,79.42,242
20100101|2009-10-19 12:00,19,79.38,79.65,79.34,79.61,187
20100101|2009-10-19 12:30,19,79.59,79.7,79.44,79.64,406
20100101|2009-10-19 13:00,19,79.63,80.51,79.63,80.39,744
20100101|2009-10-19 13:30,19,80.39,80.4,80.1,80.18,191
20100101|2009-10-19 14:00,19,80.18,80.27,79.96,79.97,95
20100101|2009-10-19 14:30,19,79.97,80.22,79.97,80.12,81
20100101|2009-10-19 15:30,19,80.28,80.3,80.28,80.3,2
20100101|2009-10-19 19:00,20,80.3,80.3,80.28,80.28,2
20100101|2009-10-19 19:30,20,80.41,80.41,80.3,80.3,2
20100101|2009-10-19 20:00,20,80.32,80.34,80.25,80.3,5
20100101|2009-10-19 20:30,20,80.36,80.56,80.36,80.49,20
20100101|2009-10-19 21:00,20,80.67,80.79,80.67,80.74,16
20100101|2009-10-19 21:30,20,80.79,80.79,80.72,80.72,11
20100101|2009-10-19 22:00,20,80.78,80.78,80.78,80.78,1
20100101|2009-10-19 22:30,20,80.7,80.7,80.7,80.7,1
20100101|2009-10-19 23:00,20,80.69,80.69,80.6,80.6,10
20100101|2009-10-20 00:00,20,80.61,80.61,80.52,80.52,10
20100101|2009-10-20 00:30,20,80.58,80.58,80.58,80.58,1
20100101|2009-10-20 01:00,20,80.59,80.72,80.59,80.72,20
20100101|2009-10-20 01:30,20,80.68,80.73,80.64,80.73,9
20100101|2009-10-20 02:00,20,80.71,80.71,80.35,80.37,30
20100101|2009-10-20 02:30,20,80.4,80.4,80.04,80.15,67
20100101|2009-10-20 03:00,20,80.09,80.14,79.99,80.13,31
20100101|2009-10-20 03:30,20,79.98,80.05,79.89,79.89,67
20100101|2009-10-20 04:00,20,79.89,80.21,79.89,80.21,169
20100101|2009-10-20 04:30,20,80.2,80.34,80.2,80.27,35
20100101|2009-10-20 05:00,20,80.26,80.26,80.09,80.14,19
20100101|2009-10-20 05:30,20,80.1,80.17,79.99,80.09,152
20100101|2009-10-20 06:00,20,80.04,80.21,80.03,80.18,113
20100101|2009-10-20 06:30,20,80.2,80.29,80.18,80.28,169
20100101|2009-10-20 07:00,20,80.25,80.46,80.24,80.39,193
20100101|2009-10-20 07:30,20,80.26,80.52,80.09,80.45,221
20100101|2009-10-20 08:00,20,80.35,80.58,80.3,80.39,206
20100101|2009-10-20 08:30,20,80.34,80.34,79.82,80.02,442
20100101|2009-10-20 09:00,20,80.12,80.16,79.21,79.39,405
20100101|2009-10-20 09:30,20,79.36,79.77,79.36,79.55,210
20100101|2009-10-20 10:00,20,79.56,79.73,79.39,79.41,232
20100101|2009-10-20 10:30,20,79.43,79.5,78.95,79.35,444
20100101|2009-10-20 11:00,20,79.33,79.38,78.9,79.07,250
20100101|2009-10-20 11:30,20,79.1,79.37,78.91,79.25,301
20100101|2009-10-20 12:00,20,79.37,79.61,79.33,79.42,212
20100101|2009-10-20 12:30,20,79.41,79.71,79.39,79.59,303
20100101|2009-10-20 13:00,20,79.62,80.14,79.6,79.62,827
20100101|2009-10-20 13:30,20,79.58,79.6,79.36,79.38,177
20100101|2009-10-20 14:00,20,79.41,79.45,79.31,79.44,44
20100101|2009-10-20 14:30,20,79.46,79.63,79.45,79.63,39
20100101|2009-10-20 15:00,20,79.51,79.51,79.1,79.17,32
20100101|2009-10-20 15:30,20,79.22,79.33,79.12,79.26,19
20100101|2009-10-20 19:00,21,79.3,79.3,79.3,79.3,2
20100101|2009-10-20 19:30,21,79.24,79.26,79.18,79.26,51
20100101|2009-10-20 20:00,21,79.27,79.27,79.27,79.27,2
20100101|2009-10-20 20:30,21,79.22,79.22,79.22,79.22,1
20100101|2009-10-20 21:00,21,79.12,79.16,79.08,79.16,13
20100101|2009-10-20 21:30,21,79.36,79.36,79.35,79.35,2
20100101|2009-10-20 22:30,21,79.25,79.25,79.24,79.24,2
20100101|2009-10-20 23:00,21,79.33,79.33,79.33,79.33,1
20100101|2009-10-21 00:00,21,79.41,79.42,79.39,79.42,13
20100101|2009-10-21 00:30,21,79.32,79.32,79.31,79.31,3
20100101|2009-10-21 01:00,21,79.26,79.39,79.26,79.37,7
20100101|2009-10-21 01:30,21,79.3,79.53,79.3,79.43,52
20100101|2009-10-21 02:00,21,79.45,79.61,79.42,79.58,34
20100101|2009-10-21 02:30,21,79.62,79.62,79.44,79.44,120
20100101|2009-10-21 03:00,21,79.47,79.48,78.98,79.04,227
20100101|2009-10-21 03:30,21,79.02,79.08,78.85,79.05,214
20100101|2009-10-21 04:00,21,79.03,79.12,78.88,78.93,135
20100101|2009-10-21 04:30,21,78.93,78.93,78.68,78.9,111
20100101|2009-10-21 05:00,21,78.87,78.89,78.68,78.76,222
20100101|2009-10-21 05:30,21,78.75,78.85,78.74,78.83,75
20100101|2009-10-21 06:00,21,78.82,78.87,78.74,78.85,89
20100101|2009-10-21 06:30,21,78.84,78.84,78.25,78.5,334
20100101|2009-10-21 07:00,21,78.47,78.74,78.4,78.54,126
20100101|2009-10-21 07:30,21,78.55,78.96,78.48,78.93,188
20100101|2009-10-21 08:00,21,78.98,79.22,78.97,79.09,232
20100101|2009-10-21 08:30,21,79.09,79.64,79.01,79.39,274
20100101|2009-10-21 09:00,21,79.4,79.64,79.22,79.33,378
20100101|2009-10-21 09:30,21,79.48,80.66,79.46,80.32,1044
20100101|2009-10-21 10:00,21,80.33,80.8,80.12,80.77,582
20100101|2009-10-21 10:30,21,80.78,81.21,80.63,81,831
20100101|2009-10-21 11:00,21,81.02,81.43,80.98,81.34,394
20100101|2009-10-21 11:30,21,81.37,82.26,81.3,82.09,634
20100101|2009-10-21 12:00,21,82.09,82.39,81.85,82.24,467
20100101|2009-10-21 12:30,21,82.27,82.58,82.08,82.49,338
20100101|2009-10-21 13:00,21,82.47,82.57,81.72,81.89,823
20100101|2009-10-21 13:30,21,81.88,82.15,81.83,81.98,184
20100101|2009-10-21 14:00,21,81.96,82.06,81.69,81.7,70
20100101|2009-10-21 14:30,21,81.6,81.82,81.42,81.46,49
20100101|2009-10-21 15:00,21,81.49,81.66,81.43,81.62,21
20100101|2009-10-21 16:30,21,81.62,81.62,81.62,81.62,16
20100101|2009-10-21 19:00,22,81.73,81.96,81.73,81.96,7
20100101|2009-10-21 19:30,22,81.96,82.06,81.96,82.02,5
20100101|2009-10-21 20:00,22,81.98,81.98,81.88,81.88,3
20100101|2009-10-21 20:30,22,81.88,81.89,81.87,81.87,4
20100101|2009-10-21 21:00,22,81.88,81.94,81.77,81.94,4
20100101|2009-10-21 21:30,22,81.63,81.63,81.63,81.63,1
20100101|2009-10-21 22:00,22,81.51,81.51,81.5,81.5,2
20100101|2009-10-21 22:30,22,81.56,81.58,81.56,81.58,2
20100101|2009-10-21 23:00,22,81.59,81.6,81.59,81.6,2
20100101|2009-10-21 23:30,22,81.53,81.53,81.53,81.53,1
20100101|2009-10-22 00:00,22,81.71,81.71,81.71,81.71,1
20100101|2009-10-22 00:30,22,81.66,81.66,81.57,81.6,3
20100101|2009-10-22 01:00,22,81.55,81.59,81.46,81.59,9
20100101|2009-10-22 01:30,22,81.6,81.6,81.21,81.26,24
20100101|2009-10-22 02:00,22,81.22,81.55,81.16,81.52,63
20100101|2009-10-22 02:30,22,81.28,81.35,81.19,81.26,34
20100101|2009-10-22 03:00,22,81.26,81.26,80.89,80.93,128
20100101|2009-10-22 03:30,22,80.92,81,80.67,80.92,241
20100101|2009-10-22 04:00,22,80.96,80.96,80.8,80.86,74
20100101|2009-10-22 04:30,22,80.84,80.86,80.58,80.68,107
20100101|2009-10-22 05:00,22,80.69,80.91,80.68,80.85,166
20100101|2009-10-22 05:30,22,80.88,81.17,80.84,81.04,126
20100101|2009-10-22 06:00,22,81.07,81.4,81.04,81.32,285
20100101|2009-10-22 06:30,22,81.32,81.54,81.24,81.24,143
20100101|2009-10-22 07:00,22,81.21,81.64,81.2,81.43,88
20100101|2009-10-22 07:30,22,81.4,81.48,81.08,81.48,220
20100101|2009-10-22 08:00,22,81.48,82.05,80.92,81.43,815
20100101|2009-10-22 08:30,22,81.43,81.8,81.12,81.34,392
20100101|2009-10-22 09:00,22,81.37,81.94,81.07,81.65,445
20100101|2009-10-22 09:30,22,81.72,81.79,81.4,81.65,236
20100101|2009-10-22 10:00,22,81.63,81.72,81.25,81.37,390
20100101|2009-10-22 10:30,22,81.38,81.41,81.01,81.02,347
20100101|2009-10-22 11:00,22,81.03,81.24,80.51,80.58,628
20100101|2009-10-22 11:30,22,80.59,81.19,80.53,81.06,335
20100101|2009-10-22 12:00,22,81.02,81.36,80.95,81.24,182
20100101|2009-10-22 12:30,22,81.21,81.41,81.05,81.39,201
20100101|2009-10-22 13:00,22,81.41,81.86,81.24,81.83,898
20100101|2009-10-22 13:30,22,81.83,81.93,81.75,81.84,307
20100101|2009-10-22 14:00,22,81.84,81.95,81.82,81.84,69
20100101|2009-10-22 14:30,22,81.86,81.86,81.73,81.74,42
20100101|2009-10-22 15:00,22,81.73,81.92,81.73,81.92,25
20100101|2009-10-22 15:30,22,81.89,81.89,81.83,81.89,17
20100101|2009-10-22 19:30,23,81.89,81.89,81.89,81.89,1
20100101|2009-10-22 20:30,23,81.77,81.77,81.75,81.76,3
20100101|2009-10-22 21:30,23,81.84,81.84,81.84,81.84,5
20100101|2009-10-22 22:00,23,82.09,82.12,82.03,82.03,6
20100101|2009-10-22 22:30,23,82.16,82.4,82.16,82.24,18
20100101|2009-10-22 23:00,23,82.27,82.34,82.23,82.25,11
20100101|2009-10-22 23:30,23,82.2,82.2,82.2,82.2,1
20100101|2009-10-23 00:00,23,82.11,82.2,82.11,82.16,12
20100101|2009-10-23 00:30,23,82.19,82.27,82.19,82.27,7
20100101|2009-10-23 01:00,23,82.16,82.16,82.13,82.13,4
20100101|2009-10-23 01:30,23,82.17,82.18,81.82,82.1,45
20100101|2009-10-23 02:00,23,81.99,82.15,81.95,82.15,48
20100101|2009-10-23 02:30,23,82.08,82.11,81.79,81.85,52
20100101|2009-10-23 03:00,23,81.83,81.93,81.68,81.72,93
20100101|2009-10-23 03:30,23,81.72,81.89,81.69,81.8,101
20100101|2009-10-23 04:00,23,81.74,81.98,81.74,81.95,74
20100101|2009-10-23 04:30,23,81.98,81.99,81.89,81.97,18
20100101|2009-10-23 05:00,23,81.96,81.97,81.78,81.87,44
20100101|2009-10-23 05:30,23,81.93,81.95,81.68,81.81,98
20100101|2009-10-23 06:00,23,81.79,82.09,81.77,82.09,59
20100101|2009-10-23 06:30,23,82.1,82.14,81.93,81.96,102
20100101|2009-10-23 07:00,23,81.96,81.96,81.71,81.86,101
20100101|2009-10-23 07:30,23,81.89,82.3,81.89,82.09,308
20100101|2009-10-23 08:00,23,82.06,82.28,81.81,81.94,284
20100101|2009-10-23 08:30,23,81.95,82.01,81.12,81.32,532
20100101|2009-10-23 09:00,23,81.47,81.51,80.77,81.25,738
20100101|2009-10-23 09:30,23,81.28,81.32,80.91,81,578
20100101|2009-10-23 10:00,23,80.94,81.08,80.53,80.78,384
20100101|2009-10-23 10:30,23,80.77,81.34,80.7,81.31,307
20100101|2009-10-23 11:00,23,81.25,81.55,81.15,81.33,450
20100101|2009-10-23 11:30,23,81.35,81.86,81.18,81.57,436
20100101|2009-10-23 12:00,23,81.47,81.7,81.05,81.05,199
20100101|2009-10-23 12:30,23,81.14,81.18,80.82,81.14,199
20100101|2009-10-23 13:00,23,81.08,81.25,80.56,81.12,1182
20100101|2009-10-23 13:30,23,81.09,81.1,80.81,80.82,263
20100101|2009-10-23 14:00,23,80.86,80.94,80.73,80.86,88
20100101|2009-10-23 14:30,23,80.75,80.81,80.63,80.73,149
20100101|2009-10-23 15:00,23,80.66,80.66,80.29,80.32,64
20100101|2009-10-23 15:30,23,80.32,80.32,80.32,80.32,2
20100101|2009-10-25 17:00,26,80.57,80.57,80.57,80.57,6
20100101|2009-10-25 19:00,26,80.46,80.46,80.46,80.46,7
20100101|2009-10-25 19:30,26,80.34,80.34,80.34,80.34,1
20100101|2009-10-25 21:00,26,80.69,80.7,80.69,80.7,5
20100101|2009-10-25 21:30,26,80.72,80.72,80.59,80.59,4
20100101|2009-10-25 22:30,26,80.37,80.37,80.37,80.37,1
20100101|2009-10-26 00:30,26,80.47,80.47,80.47,80.47,1
20100101|2009-10-26 01:00,26,80.6,80.6,80.6,80.6,2
20100101|2009-10-26 01:30,26,80.72,80.74,80.72,80.74,5
20100101|2009-10-26 02:00,26,80.59,80.73,80.59,80.73,8
20100101|2009-10-26 02:30,26,80.66,80.72,80.66,80.71,9
20100101|2009-10-26 03:00,26,80.7,80.88,80.68,80.75,116
20100101|2009-10-26 03:30,26,80.73,80.76,80.59,80.63,46
20100101|2009-10-26 04:00,26,80.66,80.77,80.66,80.69,22
20100101|2009-10-26 04:30,26,80.71,80.88,80.71,80.8,39
20100101|2009-10-26 05:00,26,80.81,80.96,80.8,80.96,50
20100101|2009-10-26 05:30,26,80.96,80.99,80.9,80.9,24
20100101|2009-10-26 06:00,26,80.89,81.09,80.89,81.06,39
20100101|2009-10-26 06:30,26,81.06,81.23,81.04,81.06,69
20100101|2009-10-26 07:00,26,81.1,81.17,80.91,80.99,176
20100101|2009-10-26 07:30,26,80.99,81.03,80.85,81.03,185
20100101|2009-10-26 08:00,26,81.04,81.88,81.04,81.57,726
20100101|2009-10-26 08:30,26,81.51,82.18,81.49,81.98,282
20100101|2009-10-26 09:00,26,82.04,82.28,81.98,82.01,212
20100101|2009-10-26 09:30,26,82.02,82.07,81.51,81.68,294
20100101|2009-10-26 10:00,26,81.65,81.66,80.56,80.62,534
20100101|2009-10-26 10:30,26,80.57,80.57,79.35,79.41,632
20100101|2009-10-26 11:00,26,79.42,79.52,78.83,79.45,519
20100101|2009-10-26 11:30,26,79.47,79.6,79.27,79.29,299
20100101|2009-10-26 12:00,26,79.27,79.35,78.7,79.04,538
20100101|2009-10-26 12:30,26,79.06,79.94,79.06,79.74,577
20100101|2009-10-26 13:00,26,79.74,79.9,79.11,79.3,481
20100101|2009-10-26 13:30,26,79.33,79.48,79.17,79.42,156
20100101|2009-10-26 14:00,26,79.37,79.37,79.06,79.06,135
20100101|2009-10-26 14:30,26,79.14,79.41,79.13,79.19,186
20100101|2009-10-26 15:00,26,79.28,79.31,79.24,79.31,30
20100101|2009-10-26 15:30,26,79.41,79.41,79.22,79.22,22
20100101|2009-10-26 16:00,26,79.22,79.22,79.22,79.22,1
20100101|2009-10-26 19:30,27,79.49,79.53,79.49,79.51,7
20100101|2009-10-26 20:00,27,79.51,79.51,79.44,79.44,6
20100101|2009-10-26 20:30,27,79.4,79.4,79.4,79.4,2
20100101|2009-10-26 21:00,27,79.35,79.42,79.35,79.42,2
20100101|2009-10-26 22:00,27,79.45,79.59,79.45,79.5,10
20100101|2009-10-26 22:30,27,79.47,79.47,79.47,79.47,1
20100101|2009-10-26 23:00,27,79.54,79.55,79.54,79.55,2
20100101|2009-10-27 00:00,27,79.49,79.49,79.49,79.49,1
20100101|2009-10-27 01:30,27,79.55,79.65,79.51,79.65,26
20100101|2009-10-27 02:00,27,79.61,79.61,79.47,79.57,16
20100101|2009-10-27 02:30,27,79.53,79.56,79.49,79.49,12
20100101|2009-10-27 03:00,27,79.52,79.54,79.36,79.39,89
20100101|2009-10-27 03:30,27,79.35,79.43,79.23,79.42,155
20100101|2009-10-27 04:00,27,79.43,79.49,79.25,79.26,72
20100101|2009-10-27 04:30,27,79.3,79.57,79.27,79.47,129
20100101|2009-10-27 05:00,27,79.5,79.86,79.47,79.77,148
20100101|2009-10-27 05:30,27,79.74,79.94,79.73,79.87,114
20100101|2009-10-27 06:00,27,79.82,79.88,79.81,79.85,114
20100101|2009-10-27 06:30,27,79.85,79.9,79.67,79.73,97
20100101|2009-10-27 07:00,27,79.73,79.74,79.37,79.4,377
20100101|2009-10-27 07:30,27,79.36,79.72,79.32,79.68,314
20100101|2009-10-27 08:00,27,79.72,80.09,79.28,79.43,852
20100101|2009-10-27 08:30,27,79.5,79.8,78.89,79.01,586
20100101|2009-10-27 09:00,27,79.01,79.8,78.52,79.79,1026
20100101|2009-10-27 09:30,27,79.79,80.13,79.49,79.79,539
20100101|2009-10-27 10:00,27,79.86,80.04,79.58,80.04,390
20100101|2009-10-27 10:30,27,80.05,80.39,80.04,80.12,509
20100101|2009-10-27 11:00,27,80.12,80.22,79.9,80.04,199
20100101|2009-10-27 11:30,27,80.01,80.1,79.72,79.74,630
20100101|2009-10-27 12:00,27,79.71,79.97,79.2,79.2,647
20100101|2009-10-27 12:30,27,79.22,79.77,79.02,79.49,475
20100101|2009-10-27 13:00,27,79.41,80.23,79.23,80.1,577
20100101|2009-10-27 13:30,27,80.08,80.15,79.91,80.06,155
20100101|2009-10-27 14:00,27,80.08,80.08,79.93,80.02,106
20100101|2009-10-27 14:30,27,80.04,80.05,79.86,79.93,142
20100101|2009-10-27 15:00,27,79.9,79.91,79.87,79.87,8
20100101|2009-10-27 15:30,27,80.26,80.46,80.04,80.04,22
20100101|2009-10-27 19:30,28,80.09,80.12,80.08,80.08,7
20100101|2009-10-27 21:30,28,80.21,80.21,80.01,80.01,4
20100101|2009-10-27 22:30,28,79.9,79.93,79.9,79.93,3
20100101|2009-10-27 23:00,28,79.88,79.88,79.88,79.88,2
20100101|2009-10-27 23:30,28,79.8,79.82,79.8,79.81,3
20100101|2009-10-28 00:00,28,79.82,79.82,79.82,79.82,1
20100101|2009-10-28 00:30,28,79.93,79.96,79.83,79.83,12
20100101|2009-10-28 01:30,28,79.93,80.02,79.83,80.02,23
20100101|2009-10-28 02:00,28,79.98,79.98,79.98,79.98,1
20100101|2009-10-28 02:30,28,79.86,79.89,79.82,79.86,15
20100101|2009-10-28 03:00,28,79.87,79.87,79.62,79.62,61
20100101|2009-10-28 03:30,28,79.65,79.73,79.54,79.57,108
20100101|2009-10-28 04:00,28,79.57,79.62,79.44,79.58,86
20100101|2009-10-28 04:30,28,79.56,79.56,79.25,79.38,181
20100101|2009-10-28 05:00,28,79.35,79.56,79.32,79.43,90
20100101|2009-10-28 05:30,28,79.44,79.59,79.34,79.59,129
20100101|2009-10-28 06:00,28,79.59,79.62,79.39,79.39,165
20100101|2009-10-28 06:30,28,79.33,79.48,79.24,79.42,131
20100101|2009-10-28 07:00,28,79.4,79.71,79.4,79.64,125
20100101|2009-10-28 07:30,28,79.69,79.79,79.44,79.58,159
20100101|2009-10-28 08:00,28,79.53,79.56,79.24,79.37,190
20100101|2009-10-28 08:30,28,79.39,79.69,79.22,79.4,113
20100101|2009-10-28 09:00,28,79.44,79.47,78.84,78.96,332
20100101|2009-10-28 09:30,28,78.87,79.08,78.2,78.72,605
20100101|2009-10-28 10:00,28,78.6,78.9,78.36,78.8,355
20100101|2009-10-28 10:30,28,78.85,78.88,78.3,78.45,220
20100101|2009-10-28 11:00,28,78.37,78.57,77.88,78.45,680
20100101|2009-10-28 11:30,28,78.44,78.44,77.83,78.14,724
20100101|2009-10-28 12:00,28,78.14,78.58,78.07,78.23,493
20100101|2009-10-28 12:30,28,78.26,78.4,77.98,78.03,361
20100101|2009-10-28 13:00,28,78.01,78.29,77.86,78.02,476
20100101|2009-10-28 13:30,28,78.01,78.04,77.89,78.04,243
20100101|2009-10-28 14:00,28,77.99,78.08,77.89,77.92,59
20100101|2009-10-28 14:30,28,77.94,77.94,77.74,77.82,57
20100101|2009-10-28 15:00,28,77.77,77.77,77.77,77.77,1
20100101|2009-10-28 15:30,28,77.9,77.9,77.72,77.72,6
20100101|2009-10-29 09:00,29,79.78,79.79,79.65,79.68,100
20100101|2009-10-29 09:30,29,79.67,79.75,79.65,79.75,68
20100101|2009-10-29 10:00,29,79.97,80.12,79.81,79.97,417
20100101|2009-10-29 10:30,29,80.01,80.41,79.99,80.11,729
20100101|2009-10-29 11:00,29,80.17,80.93,80.16,80.81,506
20100101|2009-10-29 11:30,29,80.8,80.99,80.56,80.56,457
20100101|2009-10-29 12:00,29,80.57,80.8,80.48,80.64,253
20100101|2009-10-29 12:30,29,80.61,80.87,80.59,80.73,295
20100101|2009-10-29 13:00,29,80.68,80.74,80.27,80.38,527
20100101|2009-10-29 13:30,29,80.35,80.5,80.33,80.43,193
20100101|2009-10-29 14:00,29,80.52,80.6,80.48,80.49,65
20100101|2009-10-29 14:30,29,80.48,80.5,80.43,80.45,24
20100101|2009-10-29 15:30,29,80.47,80.49,80.47,80.49,2
20100101|2009-10-29 16:00,29,80.47,80.47,80.47,80.47,1
20100101|2009-10-29 20:00,30,80.49,80.59,80.43,80.43,15
20100101|2009-10-29 21:00,30,80.47,80.47,80.45,80.45,5
20100101|2009-10-29 22:30,30,80.5,80.5,80.5,80.5,1
20100101|2009-10-29 23:30,30,80.57,80.57,80.56,80.56,5
20100101|2009-10-30 00:00,30,80.64,80.66,80.64,80.66,6
20100101|2009-10-30 00:30,30,80.54,80.54,80.46,80.46,2
20100101|2009-10-30 01:00,30,80.48,80.48,80.41,80.41,8
20100101|2009-10-30 01:30,30,80.34,80.37,80.28,80.28,23
20100101|2009-10-30 02:00,30,80.31,80.42,80.26,80.26,34
20100101|2009-10-30 02:30,30,80.32,80.33,80.21,80.21,20
20100101|2009-10-30 03:00,30,80.24,80.24,79.99,80.02,65
20100101|2009-10-30 03:30,30,80,80.09,79.99,80.08,95
20100101|2009-10-30 04:00,30,80.09,80.24,80.07,80.2,99
20100101|2009-10-30 04:30,30,80.16,80.18,80.04,80.1,92
20100101|2009-10-30 05:00,30,80.07,80.13,79.99,80.05,81
20100101|2009-10-30 05:30,30,80.04,80.12,79.98,80.02,53
20100101|2009-10-30 06:00,30,79.97,80,79.75,79.75,95
20100101|2009-10-30 06:30,30,79.75,79.82,79.62,79.82,155
20100101|2009-10-30 07:00,30,79.77,79.95,79.77,79.92,67
20100101|2009-10-30 07:30,30,79.84,79.95,79.38,79.45,490
20100101|2009-10-30 08:00,30,79.43,79.8,79.33,79.79,252
20100101|2009-10-30 08:30,30,79.75,80.01,79.41,79.49,246
20100101|2009-10-30 09:00,30,79.45,79.73,78.79,78.89,339
20100101|2009-10-30 09:30,30,78.83,79.23,78.8,79,219
20100101|2009-10-30 10:00,30,78.93,79.03,78.63,78.83,413
20100101|2009-10-30 10:30,30,78.84,78.94,78.43,78.77,388
20100101|2009-10-30 11:00,30,78.77,79.05,78.54,78.56,420
20100101|2009-10-30 11:30,30,78.59,78.79,77.86,78.11,1055
20100101|2009-10-30 12:00,30,78,78.22,77.52,77.81,625
20100101|2009-10-30 12:30,30,77.86,77.94,77.45,77.78,485
20100101|2009-10-30 13:00,30,77.78,78.07,77.49,77.65,1025
20100101|2009-10-30 13:30,30,77.64,77.73,77.56,77.68,283
20100101|2009-10-30 14:00,30,77.67,77.74,77.55,77.58,84
20100101|2009-10-30 14:30,30,77.64,77.75,77.54,77.55,118
20100101|2009-10-30 15:00,30,77.57,77.68,77.57,77.68,7
20100101|2009-10-30 16:30,30,77.48,77.48,77.44,77.44,7
20100101|2009-11-01 20:00,2,77.61,77.62,77.61,77.61,3
20100101|2009-11-01 21:00,2,77.47,77.73,77.47,77.73,9
20100101|2009-11-01 21:30,2,77.89,77.89,77.87,77.87,2
20100101|2009-11-01 22:00,2,77.89,78.14,77.89,78.14,4
20100101|2009-11-01 22:30,2,78.07,78.07,78.07,78.07,1
20100101|2009-11-01 23:00,2,78.18,78.31,78.18,78.26,30
20100101|2009-11-02 00:00,2,78.15,78.15,78.15,78.15,1
20100101|2009-11-02 01:30,2,78.28,78.29,78.03,78.03,9
20100101|2009-11-02 02:00,2,78.02,78.02,77.7,77.79,20
20100101|2009-11-02 02:30,2,77.81,77.87,77.74,77.82,54
20100101|2009-11-02 03:00,2,77.8,77.93,77.5,77.93,179
20100101|2009-11-02 03:30,2,77.93,78.26,77.81,78.2,98
20100101|2009-11-02 04:00,2,78.34,78.37,78.03,78.15,56
20100101|2009-11-02 04:30,2,78.13,78.28,78.09,78.12,95
20100101|2009-11-02 05:00,2,78.09,78.62,78.08,78.62,143
20100101|2009-11-02 05:30,2,78.61,78.64,78.46,78.61,74
20100101|2009-11-02 06:00,2,78.59,78.71,78.53,78.7,54
20100101|2009-11-02 06:30,2,78.7,78.86,78.61,78.67,107
20100101|2009-11-02 07:00,2,78.65,78.71,78.35,78.58,80
20100101|2009-11-02 07:30,2,78.46,78.46,78.22,78.41,85
20100101|2009-11-02 08:00,2,78.42,78.42,78.07,78.07,67
20100101|2009-11-02 08:30,2,78.09,78.38,78,78.13,228
20100101|2009-11-02 09:00,2,78.14,78.14,77.55,77.63,383
20100101|2009-11-02 09:30,2,77.59,78.03,77.53,78.02,340
20100101|2009-11-02 10:00,2,78.38,78.94,78.35,78.91,455
20100101|2009-11-02 10:30,2,78.87,78.98,78.36,78.36,364
20100101|2009-11-02 11:00,2,78.25,78.99,78.25,78.97,308
20100101|2009-11-02 11:30,2,79,79.22,78.84,79.09,453
20100101|2009-11-02 12:00,2,79.2,79.21,78.72,78.72,255
20100101|2009-11-02 12:30,2,78.71,78.8,77.87,77.87,542
20100101|2009-11-02 13:00,2,77.83,78.32,77.81,78.02,355
20100101|2009-11-02 13:30,2,78.04,78.04,77.33,77.51,1238
20100101|2009-11-02 14:00,2,77.54,78.89,77.42,78.85,706
20100101|2009-11-02 14:30,2,78.85,78.87,78.6,78.65,201
20100101|2009-11-02 15:00,2,78.72,78.72,78.51,78.59,72
20100101|2009-11-02 15:30,2,78.66,78.84,78.62,78.84,62
20100101|2009-11-02 16:00,2,78.77,78.78,78.76,78.78,15
20100101|2009-11-02 16:30,2,78.74,78.74,78.5,78.65,138
20100101|2009-11-02 21:00,3,78.89,78.89,78.89,78.89,1
20100101|2009-11-02 21:30,3,78.98,79.08,78.98,79.08,5
20100101|2009-11-03 00:30,3,78.84,78.84,78.84,78.84,1
20100101|2009-11-03 01:00,3,78.93,78.93,78.93,78.93,2
20100101|2009-11-03 01:30,3,78.77,78.77,78.76,78.76,4
20100101|2009-11-03 02:00,3,78.72,78.72,78.57,78.67,7
20100101|2009-11-03 02:30,3,78.67,78.67,78.64,78.64,3
20100101|2009-11-03 03:00,3,78.56,78.57,78.3,78.42,80
20100101|2009-11-03 03:30,3,78.41,78.56,78.32,78.32,125
20100101|2009-11-03 04:00,3,78.38,78.44,78.24,78.24,67
20100101|2009-11-03 04:30,3,78.22,78.23,77.9,77.97,189
20100101|2009-11-03 05:00,3,77.93,78.14,77.7,77.89,205
20100101|2009-11-03 05:30,3,77.96,78.08,77.89,77.99,220
20100101|2009-11-03 06:00,3,78.01,78.06,77.7,77.88,51
20100101|2009-11-03 06:30,3,77.88,77.91,77.71,77.84,148
20100101|2009-11-03 07:00,3,77.84,77.88,77.77,77.77,106
20100101|2009-11-03 07:30,3,77.85,78.12,77.85,78.12,63
20100101|2009-11-03 08:00,3,78.11,78.41,78.04,78.12,157
20100101|2009-11-03 08:30,3,78.05,78.11,77.74,77.8,212
20100101|2009-11-03 09:00,3,77.75,77.92,77.23,77.7,717
20100101|2009-11-03 09:30,3,77.69,78.07,77.59,77.84,382
20100101|2009-11-03 10:00,3,77.85,78.25,77.66,77.94,282
20100101|2009-11-03 10:30,3,77.85,79.02,77.85,78.64,651
20100101|2009-11-03 11:00,3,78.62,78.85,78.56,78.77,426
20100101|2009-11-03 11:30,3,78.77,79.32,78.62,79.26,689
20100101|2009-11-03 12:00,3,79.29,79.64,79.29,79.54,795
20100101|2009-11-03 12:30,3,79.54,80.12,79.54,79.92,604
20100101|2009-11-03 13:00,3,79.95,80.21,79.83,79.98,491
20100101|2009-11-03 13:30,3,79.99,80.03,79.66,79.76,392
20100101|2009-11-03 14:00,3,79.92,80.42,79.87,80.23,786
20100101|2009-11-03 14:30,3,80.23,80.28,79.82,79.83,233
20100101|2009-11-03 15:00,3,79.88,79.99,79.87,79.89,43
20100101|2009-11-03 15:30,3,80.12,80.14,79.98,80.05,18
20100101|2009-11-03 16:00,3,80.06,80.15,80.05,80.1,58
20100101|2009-11-03 16:30,3,80.24,80.24,79.92,80.08,18
20100101|2009-11-03 17:00,3,80.07,80.07,80.05,80.05,9
20100101|2009-11-03 19:30,4,79.9,79.9,79.86,79.86,3
20100101|2009-11-03 20:00,4,79.88,79.88,79.88,79.88,1
20100101|2009-11-03 22:30,4,80.06,80.06,80.06,80.06,1
20100101|2009-11-03 23:00,4,80.01,80.01,80.01,80.01,1
20100101|2009-11-04 00:00,4,79.94,79.94,79.94,79.94,1
20100101|2009-11-04 00:30,4,79.99,79.99,79.99,79.99,1
20100101|2009-11-04 01:00,4,80.11,80.25,79.96,80.04,58
20100101|2009-11-04 01:30,4,80,80.19,79.94,80.17,42
20100101|2009-11-04 02:00,4,80.13,80.58,80.11,80.53,194
20100101|2009-11-04 02:30,4,80.54,80.82,80.45,80.5,228
20100101|2009-11-04 03:00,4,80.57,80.84,80.43,80.61,117
20100101|2009-11-04 03:30,4,80.65,80.96,80.63,80.86,173
20100101|2009-11-04 04:00,4,80.82,80.97,80.82,80.93,257
20100101|2009-11-04 04:30,4,80.88,80.95,80.85,80.89,41
20100101|2009-11-04 05:00,4,80.82,80.82,80.6,80.67,83
20100101|2009-11-04 05:30,4,80.66,81,80.6,81,161
20100101|2009-11-04 06:00,4,81.05,81.07,80.8,80.95,136
20100101|2009-11-04 06:30,4,80.94,80.94,80.73,80.77,36
20100101|2009-11-04 07:00,4,80.75,81.26,80.75,81.17,213
20100101|2009-11-04 07:30,4,81.2,81.36,80.97,80.97,272
20100101|2009-11-04 08:00,4,80.9,81.05,80.68,80.82,388
20100101|2009-11-04 08:30,4,80.83,80.9,80.43,80.74,550
20100101|2009-11-04 09:00,4,80.72,80.97,80.65,80.81,496
20100101|2009-11-04 09:30,4,81.61,81.67,81.19,81.43,639
20100101|2009-11-04 10:00,4,81.44,81.44,80.98,81.13,572
20100101|2009-11-04 10:30,4,81.11,81.15,80.6,80.88,512
20100101|2009-11-04 11:00,4,80.88,81.12,80.74,81.07,168
20100101|2009-11-04 11:30,4,81.07,81.17,80.86,81.14,264
20100101|2009-11-04 12:00,4,81.16,81.16,80.17,80.31,437
20100101|2009-11-04 12:30,4,80.29,80.68,80.21,80.54,370
20100101|2009-11-04 13:00,4,80.55,81.17,80.51,81.06,393
20100101|2009-11-04 13:30,4,81.05,81.5,80.99,81.38,229
20100101|2009-11-04 14:00,4,81.37,81.38,81.24,81.31,31
20100101|2009-11-04 14:30,4,81.25,81.25,80.78,80.79,63
20100101|2009-11-04 15:00,4,80.94,80.94,80.85,80.85,7
20100101|2009-11-04 15:30,4,80.87,80.87,80.87,80.87,5
20100101|2009-11-04 19:00,5,80.68,80.68,80.68,80.68,2
20100101|2009-11-04 21:30,5,80.44,80.44,80.44,80.44,1
20100101|2009-11-04 22:00,5,80.55,80.55,80.55,80.55,2
20100101|2009-11-04 22:30,5,80.49,80.49,80.49,80.49,1
20100101|2009-11-05 00:00,5,80.44,80.44,80.35,80.35,14
20100101|2009-11-05 01:00,5,80.42,80.56,80.42,80.46,41
20100101|2009-11-05 01:30,5,80.44,80.53,80.41,80.47,8
20100101|2009-11-05 02:00,5,80.45,80.59,80.45,80.59,88
20100101|2009-11-05 02:30,5,80.58,80.59,80.25,80.28,113
20100101|2009-11-05 03:00,5,80.29,80.66,80.27,80.61,201
20100101|2009-11-05 03:30,5,80.59,80.86,80.45,80.47,434
20100101|2009-11-05 04:00,5,80.46,80.63,80.43,80.45,41
20100101|2009-11-05 04:30,5,80.46,80.58,80.37,80.49,51
20100101|2009-11-05 05:00,5,80.59,80.59,80.44,80.45,33
20100101|2009-11-05 05:30,5,80.5,80.68,80.47,80.64,31
20100101|2009-11-05 06:00,5,80.63,80.78,80.46,80.78,69
20100101|2009-11-05 06:30,5,80.82,80.93,80.68,80.76,54
20100101|2009-11-05 07:00,5,80.74,80.82,80.6,80.73,90
20100101|2009-11-05 07:30,5,80.72,81.17,80.69,80.83,232
20100101|2009-11-05 08:00,5,80.81,80.96,80.54,80.63,401
20100101|2009-11-05 08:30,5,80.62,80.8,80.33,80.66,227
20100101|2009-11-05 09:00,5,80.77,80.77,80.4,80.71,258
20100101|2009-11-05 09:30,5,80.67,81.1,80.65,80.89,244
20100101|2009-11-05 10:00,5,80.93,80.99,80.76,80.96,485
20100101|2009-11-05 10:30,5,80.96,80.96,80.39,80.46,526
20100101|2009-11-05 11:00,5,80.43,80.46,79.99,80.38,776
20100101|2009-11-05 11:30,5,80.37,80.72,80.25,80.35,262
20100101|2009-11-05 12:00,5,80.41,80.6,80.33,80.49,116
20100101|2009-11-05 12:30,5,80.54,80.7,80.41,80.53,110
20100101|2009-11-05 13:00,5,80.53,80.63,80.1,80.26,658
20100101|2009-11-05 13:30,5,80.26,80.38,80.26,80.31,142
20100101|2009-11-05 14:00,5,80.32,80.44,80.29,80.44,20
20100101|2009-11-05 14:30,5,80.39,80.47,80.36,80.45,33
20100101|2009-11-05 15:00,5,80.45,80.47,80.4,80.4,3
20100101|2009-11-05 19:00,6,80.56,80.71,80.5,80.67,28
20100101|2009-11-05 19:30,6,80.61,80.61,80.58,80.58,4
20100101|2009-11-05 20:30,6,80.71,80.71,80.67,80.67,2
20100101|2009-11-05 21:30,6,80.74,80.74,80.74,80.74,1
20100101|2009-11-05 22:00,6,80.74,80.74,80.74,80.74,1
20100101|2009-11-05 22:30,6,80.74,80.74,80.72,80.72,3
20100101|2009-11-05 23:30,6,80.77,80.8,80.77,80.78,7
20100101|2009-11-06 00:00,6,80.73,80.73,80.7,80.71,6
20100101|2009-11-06 00:30,6,80.64,80.65,80.64,80.65,5
20100101|2009-11-06 01:00,6,80.82,80.84,80.82,80.84,4
20100101|2009-11-06 01:30,6,80.69,80.78,80.66,80.71,115
20100101|2009-11-06 02:00,6,80.69,80.91,80.59,80.87,100
20100101|2009-11-06 02:30,6,80.87,81.01,80.86,80.92,232
20100101|2009-11-06 03:00,6,80.94,80.94,80.81,80.81,83
20100101|2009-11-06 03:30,6,80.78,80.88,80.74,80.82,55
20100101|2009-11-06 04:00,6,80.78,80.86,80.71,80.71,33
20100101|2009-11-06 04:30,6,80.78,80.83,80.64,80.67,59
20100101|2009-11-06 05:00,6,80.7,80.74,80.44,80.55,75
20100101|2009-11-06 05:30,6,80.54,80.54,80.18,80.18,66
20100101|2009-11-06 06:00,6,80.19,80.3,80.19,80.28,85
20100101|2009-11-06 06:30,6,80.29,80.36,79.91,79.96,301
20100101|2009-11-06 07:00,6,79.93,80.39,79.85,80.28,172
20100101|2009-11-06 07:30,6,79.8,79.8,77.98,78.43,1744
20100101|2009-11-06 08:00,6,78.41,78.72,77.98,78.7,804
20100101|2009-11-06 08:30,6,78.69,79.58,78.57,79.24,815
20100101|2009-11-06 09:00,6,79.26,79.38,78.13,78.14,413
20100101|2009-11-06 09:30,6,78.15,78.29,77.71,78.2,759
20100101|2009-11-06 10:00,6,78.2,78.29,77.57,77.76,610
20100101|2009-11-06 10:30,6,77.7,77.99,77.59,77.74,814
20100101|2009-11-06 11:00,6,77.73,78.1,77.69,77.95,404
20100101|2009-11-06 11:30,6,77.97,78.01,77.61,77.66,288
20100101|2009-11-06 12:00,6,77.66,77.87,77.37,77.75,503
20100101|2009-11-06 12:30,6,77.71,77.95,77.48,77.5,212
20100101|2009-11-06 13:00,6,77.53,78.25,77.48,78.01,963
20100101|2009-11-06 13:30,6,78.01,78.15,77.96,78.11,255
20100101|2009-11-06 14:00,6,78.03,78.15,77.98,78.15,116
20100101|2009-11-06 14:30,6,78.19,78.35,78.18,78.27,100
20100101|2009-11-06 15:00,6,78.22,78.29,78.22,78.28,3
20100101|2009-11-06 15:30,6,78.3,78.3,78.3,78.3,2
20100101|2009-11-06 16:30,6,78.35,78.35,78.35,78.35,1
20100101|2009-11-08 17:00,9,78.55,78.68,78.55,78.68,3
20100101|2009-11-08 18:30,9,78.84,78.85,78.84,78.85,13
20100101|2009-11-08 19:00,9,78.85,78.91,78.78,78.78,6
20100101|2009-11-08 19:30,9,78.78,78.78,78.78,78.78,2
20100101|2009-11-08 20:30,9,78.92,78.95,78.92,78.95,5
20100101|2009-11-08 21:00,9,78.92,78.92,78.92,78.92,1
20100101|2009-11-08 22:00,9,79.05,79.05,79.05,79.05,2
20100101|2009-11-08 22:30,9,79.03,79.03,79.03,79.03,1
20100101|2009-11-08 23:00,9,79.02,79.05,78.95,78.97,7
20100101|2009-11-09 00:30,9,79.05,79.05,79.05,79.05,2
20100101|2009-11-09 01:00,9,79.07,79.39,79.07,79.34,39
20100101|2009-11-09 01:30,9,79.33,79.4,79.29,79.38,98
20100101|2009-11-09 02:00,9,79.39,79.48,79.34,79.37,306
20100101|2009-11-09 02:30,9,79.39,79.57,79.21,79.21,130
20100101|2009-11-09 03:00,9,79.25,79.32,78.91,79.09,308
20100101|2009-11-09 03:30,9,79.14,79.31,79.07,79.28,324
20100101|2009-11-09 04:00,9,79.3,79.43,79.2,79.21,257
20100101|2009-11-09 04:30,9,79.22,79.3,79.14,79.28,287
20100101|2009-11-09 05:00,9,79.3,79.41,79.27,79.32,214
20100101|2009-11-09 05:30,9,79.33,79.33,79.21,79.24,187
20100101|2009-11-09 06:00,9,79.21,79.22,79.03,79.19,140
20100101|2009-11-09 06:30,9,79.2,79.25,79.11,79.13,88
20100101|2009-11-09 07:00,9,79.14,79.14,78.66,78.73,264
20100101|2009-11-09 07:30,9,78.66,79.23,78.6,78.98,407
20100101|2009-11-09 08:00,9,79,79.84,79,79.57,537
20100101|2009-11-09 08:30,9,79.57,79.92,79.47,79.76,658
20100101|2009-11-09 09:00,9,79.76,79.99,79.68,79.73,539
20100101|2009-11-09 09:30,9,79.72,79.94,79.57,79.82,480
20100101|2009-11-09 10:00,9,79.84,80.58,79.82,80.29,1066
20100101|2009-11-09 10:30,9,80.29,80.52,80.27,80.34,600
20100101|2009-11-09 11:00,9,80.33,80.58,80.28,80.39,600
20100101|2009-11-09 11:30,9,80.4,80.82,80.31,80.7,562
20100101|2009-11-09 12:00,9,80.69,80.7,80.31,80.34,392
20100101|2009-11-09 12:30,9,80.33,80.6,80.18,80.37,380
20100101|2009-11-09 13:00,9,80.39,80.45,80.03,80.07,901
20100101|2009-11-09 13:30,9,80.06,80.09,79.94,80.03,166
20100101|2009-11-09 14:00,9,80,80.02,79.81,79.9,78
20100101|2009-11-09 14:30,9,79.84,79.93,79.8,79.89,56
20100101|2009-11-09 15:30,9,79.88,79.89,79.83,79.83,5
20100101|2009-11-09 19:00,10,79.95,79.95,79.75,79.78,33
20100101|2009-11-09 19:30,10,79.71,79.71,79.71,79.71,1
20100101|2009-11-09 20:00,10,79.74,79.74,79.7,79.7,37
20100101|2009-11-09 20:30,10,79.7,79.7,79.7,79.7,21
20100101|2009-11-09 21:00,10,79.7,79.7,79.58,79.7,28
20100101|2009-11-09 21:30,10,79.7,79.7,79.7,79.7,3
20100101|2009-11-09 22:30,10,79.7,79.7,79.67,79.67,22
20100101|2009-11-09 23:00,10,79.61,79.66,79.5,79.65,73
20100101|2009-11-09 23:30,10,79.6,79.6,79.52,79.59,5
20100101|2009-11-10 00:00,10,79.6,79.67,79.53,79.63,9
20100101|2009-11-10 00:30,10,79.62,79.82,79.62,79.82,2
20100101|2009-11-10 01:00,10,79.75,79.75,79.47,79.52,13
20100101|2009-11-10 01:30,10,79.56,79.56,79.21,79.31,97
20100101|2009-11-10 02:00,10,79.38,79.49,79.15,79.48,320
20100101|2009-11-10 02:30,10,79.48,79.67,79.41,79.65,97
20100101|2009-11-10 03:00,10,79.69,79.74,79.56,79.74,100
20100101|2009-11-10 03:30,10,79.71,79.82,79.67,79.67,43
20100101|2009-11-10 04:00,10,79.64,79.71,79.51,79.68,35
20100101|2009-11-10 04:30,10,79.72,79.84,79.71,79.82,83
20100101|2009-11-10 05:00,10,79.78,80.09,79.77,80,214
20100101|2009-11-10 05:30,10,80.06,80.15,79.82,79.86,119
20100101|2009-11-10 06:00,10,79.85,80.01,79.8,79.85,91
20100101|2009-11-10 06:30,10,79.82,80.05,79.79,80.03,124
20100101|2009-11-10 07:00,10,80.08,80.49,79.96,80.34,376
20100101|2009-11-10 07:30,10,80.36,80.48,80.13,80.13,235
20100101|2009-11-10 08:00,10,80.07,80.32,79.9,80.3,529
20100101|2009-11-10 08:30,10,80.33,80.96,80.28,80.67,867
20100101|2009-11-10 09:00,10,80.64,81.07,80.47,81.03,640
20100101|2009-11-10 09:30,10,81.05,81.11,80.41,80.48,567
20100101|2009-11-10 10:00,10,80.48,80.6,79.82,79.87,1231
20100101|2009-11-10 10:30,10,79.88,80.13,79.67,80.06,349
20100101|2009-11-10 11:00,10,79.99,79.99,78.79,78.79,677
20100101|2009-11-10 11:30,10,78.8,78.99,78.51,78.92,893
20100101|2009-11-10 12:00,10,78.93,79.1,78.67,78.77,261
20100101|2009-11-10 12:30,10,78.75,78.98,78.55,78.94,271
20100101|2009-11-10 13:00,10,78.93,79.81,78.85,79.58,1057
20100101|2009-11-10 13:30,10,79.57,79.64,79.49,79.62,117
20100101|2009-11-10 14:00,10,79.58,79.76,79.58,79.75,77
20100101|2009-11-10 14:30,10,79.76,79.76,79.69,79.71,87
20100101|2009-11-10 15:00,10,79.72,79.75,79.72,79.75,2
20100101|2009-11-10 15:30,10,79.47,79.47,79.34,79.35,34
20100101|2009-11-10 16:00,10,79.49,79.49,79.49,79.49,1
20100101|2009-11-10 19:00,11,79.81,79.81,79.81,79.81,3
20100101|2009-11-10 19:30,11,79.67,79.69,79.66,79.69,8
20100101|2009-11-10 20:00,11,79.85,79.89,79.85,79.89,3
20100101|2009-11-10 20:30,11,79.53,79.75,79.53,79.75,3
20100101|2009-11-10 21:00,11,79.76,79.76,79.76,79.76,1
20100101|2009-11-11 01:00,11,79.47,79.48,79.42,79.48,5
20100101|2009-11-11 01:30,11,79.49,79.7,79.49,79.7,52
20100101|2009-11-11 02:00,11,79.71,79.89,79.35,79.81,701
20100101|2009-11-11 02:30,11,79.79,79.83,79.68,79.68,207
20100101|2009-11-11 03:00,11,79.66,80.05,79.66,80.05,230
20100101|2009-11-11 03:30,11,80.05,80.09,79.84,79.84,126
20100101|2009-11-11 04:00,11,79.86,80.12,79.85,79.99,328
20100101|2009-11-11 04:30,11,79.99,80.03,79.96,80,387
20100101|2009-11-11 05:00,11,80,80.13,79.98,80.04,321
20100101|2009-11-11 05:30,11,80.07,80.16,80.03,80.05,283
20100101|2009-11-11 06:00,11,80.07,80.2,80.06,80.2,41
20100101|2009-11-11 06:30,11,80.17,80.17,79.96,80.09,183
20100101|2009-11-11 07:00,11,80.13,80.29,79.99,80.06,168
20100101|2009-11-11 07:30,11,80.06,80.37,79.89,80.35,403
20100101|2009-11-11 08:00,11,80.36,80.66,80.27,80.39,608
20100101|2009-11-11 08:30,11,80.4,80.56,80.06,80.43,548
20100101|2009-11-11 09:00,11,80.42,80.7,80.35,80.53,624
20100101|2009-11-11 09:30,11,80.53,80.53,79.76,80.05,546
20100101|2009-11-11 10:00,11,80.06,80.11,79.66,79.8,578
20100101|2009-11-11 10:30,11,79.81,80.06,79.4,79.58,767
20100101|2009-11-11 11:00,11,79.5,79.62,79.29,79.5,506
20100101|2009-11-11 11:30,11,79.52,79.98,79.48,79.7,1020
20100101|2009-11-11 12:00,11,79.71,79.92,79.54,79.69,271
20100101|2009-11-11 12:30,11,79.64,79.71,79.18,79.51,751
20100101|2009-11-11 13:00,11,79.5,79.95,79.41,79.9,737
20100101|2009-11-11 13:30,11,79.88,79.97,79.84,79.87,116
20100101|2009-11-11 14:00,11,79.9,80.02,79.79,79.94,82
20100101|2009-11-11 14:30,11,79.92,79.97,79.87,79.89,46
20100101|2009-11-11 15:00,11,79.91,79.93,79.91,79.93,3
20100101|2009-11-11 15:30,11,79.84,79.86,79.8,79.86,75
20100101|2009-11-11 16:00,11,79.82,79.86,79.82,79.86,12
20100101|2009-11-11 16:30,11,79.92,79.92,79.92,79.92,1
20100101|2009-11-11 19:00,12,80.12,80.17,80.1,80.17,20
20100101|2009-11-11 19:30,12,80.14,80.14,80.14,80.14,1
20100101|2009-11-11 21:00,12,80.13,80.13,80.07,80.07,2
20100101|2009-11-11 21:30,12,80.02,80.02,79.96,79.96,2
20100101|2009-11-11 22:00,12,79.93,79.94,79.88,79.9,4
20100101|2009-11-11 23:00,12,79.88,79.89,79.79,79.79,11
20100101|2009-11-11 23:30,12,79.86,79.86,79.86,79.86,3
20100101|2009-11-12 00:00,12,79.97,79.97,79.97,79.97,2
20100101|2009-11-12 00:30,12,79.93,80.18,79.93,80.18,5
20100101|2009-11-12 01:00,12,80.08,80.11,80.03,80.03,12
20100101|2009-11-12 01:30,12,79.96,80.05,79.71,79.71,61
20100101|2009-11-12 02:00,12,79.72,79.9,79.62,79.87,251
20100101|2009-11-12 02:30,12,79.87,79.92,79.82,79.82,306
20100101|2009-11-12 03:00,12,79.79,79.79,79.5,79.63,233
20100101|2009-11-12 03:30,12,79.61,79.62,79.47,79.49,387
20100101|2009-11-12 04:00,12,79.55,79.69,79.47,79.61,280
20100101|2009-11-12 04:30,12,79.64,79.64,79.5,79.54,131
20100101|2009-11-12 05:00,12,79.49,79.56,79.47,79.56,131
20100101|2009-11-12 05:30,12,79.52,79.55,79.29,79.3,107
20100101|2009-11-12 06:00,12,79.31,79.38,79.03,79.03,242
20100101|2009-11-12 06:30,12,79.02,79.28,78.92,79.13,253
20100101|2009-11-12 07:00,12,79.15,79.41,79.12,79.3,152
20100101|2009-11-12 07:30,12,79.41,79.42,79.13,79.21,209
20100101|2009-11-12 08:00,12,79.19,79.33,78.79,79,575
20100101|2009-11-12 08:30,12,79.05,79.38,78.74,79.26,466
20100101|2009-11-12 09:00,12,79.33,79.41,78.49,78.69,745
20100101|2009-11-12 09:30,12,78.67,78.67,77.84,78.02,1294
20100101|2009-11-12 10:00,12,78.01,78.16,77.38,77.65,2551
20100101|2009-11-12 10:30,12,77.64,77.87,77.54,77.82,1131
20100101|2009-11-12 11:00,12,77.81,78.09,77.74,77.92,768
20100101|2009-11-12 11:30,12,77.91,77.91,77.62,77.72,490
20100101|2009-11-12 12:00,12,77.72,77.81,77.25,77.78,1701
20100101|2009-11-12 12:30,12,77.8,77.91,77.6,77.77,552
20100101|2009-11-12 13:00,12,77.74,78.06,77.57,77.6,1500
20100101|2009-11-12 13:30,12,77.61,77.62,77.47,77.53,234
20100101|2009-11-12 14:00,12,77.55,77.58,77.35,77.37,168
20100101|2009-11-12 14:30,12,77.38,77.41,77.22,77.41,159
20100101|2009-11-12 15:00,12,77.41,77.44,77.39,77.39,39
20100101|2009-11-12 15:30,12,77.39,77.48,77.39,77.44,14
20100101|2009-11-12 16:00,12,77.44,77.44,77.38,77.38,5
20100101|2009-11-12 19:00,13,77.1,77.12,77.05,77.05,29
20100101|2009-11-12 20:00,13,77.1,77.21,77.1,77.21,11
20100101|2009-11-12 20:30,13,77.3,77.42,77.3,77.42,59
20100101|2009-11-12 21:00,13,77.49,77.51,77.35,77.35,13
20100101|2009-11-12 21:30,13,77.47,77.62,77.47,77.62,7
20100101|2009-11-12 22:00,13,77.53,77.53,77.5,77.5,7
20100101|2009-11-12 22:30,13,77.57,77.66,77.57,77.66,2
20100101|2009-11-12 23:00,13,77.57,77.6,77.48,77.48,7
20100101|2009-11-12 23:30,13,77.52,77.65,77.51,77.65,10
20100101|2009-11-13 00:00,13,77.64,77.75,77.64,77.75,23
20100101|2009-11-13 00:30,13,77.74,77.75,77.62,77.75,31
20100101|2009-11-13 01:00,13,77.76,77.84,77.74,77.74,23
20100101|2009-11-13 01:30,13,77.75,77.85,77.69,77.85,18
20100101|2009-11-13 02:00,13,77.81,78.12,77.81,78.09,175
20100101|2009-11-13 02:30,13,78.05,78.25,78.05,78.24,161
20100101|2009-11-13 03:00,13,78.23,78.25,78.16,78.19,476
20100101|2009-11-13 03:30,13,78.18,78.23,78.12,78.16,410
20100101|2009-11-13 04:00,13,78.16,78.19,78.11,78.17,142
20100101|2009-11-13 04:30,13,78.11,78.15,77.99,78.11,171
20100101|2009-11-13 05:00,13,78.12,78.36,78.12,78.14,241
20100101|2009-11-13 05:30,13,78.14,78.15,77.86,78.02,206
20100101|2009-11-13 06:00,13,77.95,78.03,77.49,77.55,288
20100101|2009-11-13 06:30,13,77.54,77.81,77.47,77.59,366
20100101|2009-11-13 07:00,13,77.6,77.6,77.24,77.36,573
20100101|2009-11-13 07:30,13,77.29,77.66,77.15,77.33,719
20100101|2009-11-13 08:00,13,77.32,77.38,76.43,76.94,2369
20100101|2009-11-13 08:30,13,76.95,77.02,76.32,76.41,1286
20100101|2009-11-13 09:00,13,76.34,76.71,76.32,76.58,1131
20100101|2009-11-13 09:30,13,76.53,77.26,76.28,77.08,1561
20100101|2009-11-13 10:00,13,77.08,77.29,76.81,77.16,1130
20100101|2009-11-13 10:30,13,77.17,77.46,77.06,77.14,1386
20100101|2009-11-13 11:00,13,77.18,77.82,77.08,77.69,1213
20100101|2009-11-13 11:30,13,77.7,77.74,77.48,77.61,633
20100101|2009-11-13 12:00,13,77.57,77.62,77.26,77.48,349
20100101|2009-11-13 12:30,13,77.51,77.55,77.19,77.27,481
20100101|2009-11-13 13:00,13,77.27,77.33,76.82,77.04,1276
20100101|2009-11-13 13:30,13,77.02,77.02,76.87,76.91,249
20100101|2009-11-13 14:00,13,76.88,77.05,76.88,77.02,162
20100101|2009-11-13 14:30,13,77.01,77.14,77.01,77.14,44
20100101|2009-11-13 15:00,13,77.07,77.07,77.05,77.05,3
20100101|2009-11-13 15:30,13,77.04,77.13,76.97,77.13,29
20100101|2009-11-15 17:00,16,77.13,77.53,77.13,77.53,4
20100101|2009-11-15 17:30,16,77.68,77.68,77.64,77.64,2
20100101|2009-11-15 18:00,16,77.66,77.68,77.61,77.68,4
20100101|2009-11-15 19:00,16,77.55,77.66,77.55,77.66,20
20100101|2009-11-15 19:30,16,77.74,77.75,77.68,77.68,4
20100101|2009-11-15 20:00,16,77.66,77.68,77.66,77.68,2
20100101|2009-11-15 20:30,16,77.58,77.61,77.57,77.61,6
20100101|2009-11-15 21:00,16,77.72,77.77,77.71,77.71,6
20100101|2009-11-15 21:30,16,77.86,77.94,77.8,77.8,25
20100101|2009-11-15 22:00,16,77.84,77.96,77.84,77.96,8
20100101|2009-11-15 22:30,16,77.98,78.01,77.93,77.96,11
20100101|2009-11-15 23:00,16,77.86,77.86,77.86,77.86,1
20100101|2009-11-15 23:30,16,77.85,77.86,77.85,77.86,3
20100101|2009-11-16 00:00,16,77.87,77.87,77.87,77.87,1
20100101|2009-11-16 00:30,16,77.96,78.01,77.96,77.99,6
20100101|2009-11-16 01:00,16,77.94,78.07,77.94,78.07,21
20100101|2009-11-16 01:30,16,78,78.1,77.98,78.06,67
20100101|2009-11-16 02:00,16,78,78.16,77.93,78.15,228
20100101|2009-11-16 02:30,16,78.17,78.17,78.01,78.01,199
20100101|2009-11-16 03:00,16,78.03,78.22,77.99,78.06,360
20100101|2009-11-16 03:30,16,78.08,78.14,77.98,78,310
20100101|2009-11-16 04:00,16,78,78.09,77.89,77.91,204
20100101|2009-11-16 04:30,16,77.9,78,77.85,77.96,143
20100101|2009-11-16 05:00,16,77.95,77.97,77.83,77.92,127
20100101|2009-11-16 05:30,16,77.94,78.02,77.87,77.9,215
20100101|2009-11-16 06:00,16,77.89,77.91,77.77,77.85,232
20100101|2009-11-16 06:30,16,77.84,78.12,77.84,77.95,273
20100101|2009-11-16 07:00,16,77.94,77.95,77.69,77.75,287
20100101|2009-11-16 07:30,16,77.72,77.96,77.55,77.7,522
20100101|2009-11-16 08:00,16,77.72,77.84,77.28,77.52,878
20100101|2009-11-16 08:30,16,77.52,78.39,77.45,78.36,1111
20100101|2009-11-16 09:00,16,78.36,79.12,78.33,78.92,3139
20100101|2009-11-16 09:30,16,78.92,79.59,78.76,79.52,2200
20100101|2009-11-16 10:00,16,79.55,79.6,79.17,79.38,1947
20100101|2009-11-16 10:30,16,79.4,79.85,79.38,79.65,2183
20100101|2009-11-16 11:00,16,79.65,79.75,78.87,79.2,1704
20100101|2009-11-16 11:30,16,79.18,79.66,79.13,79.5,789
20100101|2009-11-16 12:00,16,79.47,79.76,79.35,79.64,1039
20100101|2009-11-16 12:30,16,79.61,79.75,79.49,79.7,1182
20100101|2009-11-16 13:00,16,79.72,80.03,79.45,79.48,2575
20100101|2009-11-16 13:30,16,79.48,79.59,79.37,79.37,481
20100101|2009-11-16 14:00,16,79.4,79.48,79.28,79.3,123
20100101|2009-11-16 14:30,16,79.27,79.5,79.26,79.48,165
20100101|2009-11-16 15:00,16,79.47,79.5,79.45,79.46,81
20100101|2009-11-16 15:30,16,79.44,79.5,79.44,79.5,33
20100101|2009-11-16 16:00,16,79.5,79.5,79.5,79.5,5
20100101|2009-11-16 19:00,17,79.62,79.62,79.26,79.27,32
20100101|2009-11-16 19:30,17,79.32,79.32,79.26,79.26,3
20100101|2009-11-16 20:00,17,79.21,79.21,79.19,79.19,7
20100101|2009-11-16 20:30,17,79.19,79.2,79.16,79.16,4
20100101|2009-11-16 21:00,17,79.11,79.2,79.11,79.2,17
20100101|2009-11-16 21:30,17,79.16,79.17,79.16,79.17,3
20100101|2009-11-16 22:00,17,79.24,79.24,79.24,79.24,4
20100101|2009-11-16 22:30,17,79.21,79.31,79.21,79.31,6
20100101|2009-11-16 23:00,17,79.46,79.46,79.41,79.42,10
20100101|2009-11-16 23:30,17,79.3,79.3,79.3,79.3,24
20100101|2009-11-17 00:00,17,79.26,79.26,79.17,79.17,16
20100101|2009-11-17 00:30,17,79.15,79.24,79.15,79.23,50
20100101|2009-11-17 01:00,17,79.23,79.4,79.23,79.4,54
20100101|2009-11-17 01:30,17,79.32,79.38,79.26,79.34,36
20100101|2009-11-17 02:00,17,79.32,79.36,79.07,79.07,233
20100101|2009-11-17 02:30,17,79.09,79.23,79.05,79.19,258
20100101|2009-11-17 03:00,17,79.18,79.23,79,79.06,315
20100101|2009-11-17 03:30,17,79.03,79.25,79.02,79.22,370
20100101|2009-11-17 04:00,17,79.21,79.3,78.99,79.04,530
20100101|2009-11-17 04:30,17,79.02,79.07,78.91,79.01,196
20100101|2009-11-17 05:00,17,79.03,79.16,79.01,79.11,139
20100101|2009-11-17 05:30,17,79.09,79.17,79,79.08,200
20100101|2009-11-17 06:00,17,79.05,79.05,78.78,78.96,403
20100101|2009-11-17 06:30,17,78.86,79.14,78.74,79.14,355
20100101|2009-11-17 07:00,17,79.15,79.45,78.99,79.4,687
20100101|2009-11-17 07:30,17,79.35,79.5,79,79.11,1013
20100101|2009-11-17 08:00,17,79.07,79.34,79.02,79.09,694
20100101|2009-11-17 08:30,17,79.09,79.62,78.85,79.38,1581
20100101|2009-11-17 09:00,17,79.4,79.5,79.21,79.46,886
20100101|2009-11-17 09:30,17,79.47,79.48,78.99,79.25,1208
20100101|2009-11-17 10:00,17,79.25,79.33,78.97,79.18,1047
20100101|2009-11-17 10:30,17,79.22,79.3,78.98,79.23,713
20100101|2009-11-17 11:00,17,79.23,79.8,79.12,79.71,943
20100101|2009-11-17 11:30,17,79.68,79.96,79.64,79.79,890
20100101|2009-11-17 12:00,17,79.8,80.22,79.75,80.02,1131
20100101|2009-11-17 12:30,17,80.03,80.33,79.83,80.1,1085
20100101|2009-11-17 13:00,17,80.12,80.17,79.64,79.66,1912
20100101|2009-11-17 13:30,17,79.65,79.78,79.57,79.67,439
20100101|2009-11-17 14:00,17,79.68,79.82,79.65,79.8,77
20100101|2009-11-17 14:30,17,79.83,79.87,79.77,79.8,125
20100101|2009-11-17 15:00,17,79.75,80.07,79.64,80.03,97
20100101|2009-11-17 15:30,17,80,80.02,79.86,79.99,77
20100101|2009-11-17 16:00,17,79.97,79.97,79.95,79.96,16
20100101|2009-11-17 19:00,18,80.2,80.24,80.18,80.21,9
20100101|2009-11-17 19:30,18,80.16,80.16,80.01,80.01,12
20100101|2009-11-17 20:00,18,80.13,80.39,80.13,80.36,13
20100101|2009-11-17 20:30,18,80.36,80.37,80.21,80.22,27
20100101|2009-11-17 21:00,18,80.22,80.22,80.17,80.18,28
20100101|2009-11-17 21:30,18,80.08,80.08,79.94,79.94,35
20100101|2009-11-17 22:00,18,79.95,79.96,79.87,79.91,10
20100101|2009-11-17 22:30,18,79.98,80.05,79.98,80.02,15
20100101|2009-11-17 23:00,18,79.99,80.01,79.94,79.94,34
20100101|2009-11-17 23:30,18,80.07,80.08,80.07,80.07,23
20100101|2009-11-18 00:00,18,80.03,80.03,80.03,80.03,1
20100101|2009-11-18 00:30,18,80.08,80.12,80.05,80.12,8
20100101|2009-11-18 01:00,18,80.22,80.37,80.13,80.13,103
20100101|2009-11-18 01:30,18,80.17,80.2,80.1,80.2,77
20100101|2009-11-18 02:00,18,80.21,80.3,80.07,80.2,115
20100101|2009-11-18 02:30,18,80.19,80.34,80.17,80.27,224
20100101|2009-11-18 03:00,18,80.27,80.32,80.21,80.3,218
20100101|2009-11-18 03:30,18,80.3,80.54,80.3,80.48,709
20100101|2009-11-18 04:00,18,80.49,80.6,80.49,80.59,457
20100101|2009-11-18 04:30,18,80.59,80.63,80.47,80.54,227
20100101|2009-11-18 05:00,18,80.57,80.62,80.52,80.61,191
20100101|2009-11-18 05:30,18,80.61,80.8,80.6,80.66,516
20100101|2009-11-18 06:00,18,80.63,80.68,80.44,80.47,531
20100101|2009-11-18 06:30,18,80.54,80.54,80.42,80.46,89
20100101|2009-11-18 07:00,18,80.48,80.48,80.36,80.38,364
20100101|2009-11-18 07:30,18,80.33,80.48,79.99,80.1,868
20100101|2009-11-18 08:00,18,80.07,80.67,79.84,80.45,1840
20100101|2009-11-18 08:30,18,80.47,80.56,80.13,80.34,1080
20100101|2009-11-18 09:00,18,80.38,80.79,80.16,80.61,858
20100101|2009-11-18 09:30,18,80.59,80.95,80.14,80.25,3301
20100101|2009-11-18 10:00,18,80.23,80.7,80.18,80.59,1598
20100101|2009-11-18 10:30,18,80.59,80.64,80.41,80.51,1083
20100101|2009-11-18 11:00,18,80.49,80.51,79.87,80.09,1638
20100101|2009-11-18 11:30,18,80.12,80.27,79.45,79.66,2339
20100101|2009-11-18 12:00,18,79.66,79.68,79.23,79.53,1694
20100101|2009-11-18 12:30,18,79.58,79.78,79.29,79.69,1061
20100101|2009-11-18 13:00,18,79.64,80.14,79.63,80.1,2036
20100101|2009-11-18 13:30,18,80.1,80.1,79.95,79.97,345
20100101|2009-11-18 14:00,18,79.98,80.17,79.96,80.17,214
20100101|2009-11-18 14:30,18,80.14,80.2,80.06,80.2,73
20100101|2009-11-18 15:00,18,80.19,80.23,80.16,80.16,63
20100101|2009-11-18 15:30,18,80.18,80.2,80.13,80.15,21
20100101|2009-11-18 16:00,18,80.2,80.25,80.19,80.2,25
20100101|2009-11-18 16:30,18,80.16,80.16,80.12,80.13,16
20100101|2009-11-18 19:00,19,80,80.06,79.96,80.03,61
20100101|2009-11-18 19:30,19,79.94,79.96,79.9,79.95,8
20100101|2009-11-18 20:00,19,79.99,79.99,79.83,79.92,16
20100101|2009-11-18 20:30,19,79.9,79.95,79.89,79.89,10
20100101|2009-11-18 21:00,19,79.91,79.92,79.87,79.87,12
20100101|2009-11-18 21:30,19,79.85,79.95,79.85,79.88,38
20100101|2009-11-18 22:00,19,79.95,79.98,79.91,79.98,11
20100101|2009-11-18 22:30,19,79.99,80.08,79.99,80.05,8
20100101|2009-11-18 23:00,19,80.01,80.04,80,80.02,5
20100101|2009-11-18 23:30,19,79.96,80.03,79.95,80.03,26
20100101|2009-11-19 00:00,19,80.02,80.26,80.02,80.24,99
20100101|2009-11-19 00:30,19,80.23,80.38,80.19,80.19,79
20100101|2009-11-19 01:00,19,80.21,80.26,80.13,80.24,61
20100101|2009-11-19 01:30,19,80.12,80.17,79.8,79.85,151
20100101|2009-11-19 02:00,19,79.88,79.89,79.38,79.64,636
20100101|2009-11-19 02:30,19,79.64,79.73,79.63,79.67,475
20100101|2009-11-19 03:00,19,79.69,79.69,79.46,79.58,389
20100101|2009-11-19 03:30,19,79.56,79.72,79.53,79.69,440
20100101|2009-11-19 04:00,19,79.7,79.75,79.6,79.61,284
20100101|2009-11-19 04:30,19,79.66,79.68,79.6,79.6,170
20100101|2009-11-19 05:00,19,79.6,79.68,79.47,79.54,368
20100101|2009-11-19 05:30,19,79.55,79.57,79.3,79.46,496
20100101|2009-11-19 06:00,19,79.45,79.47,79.29,79.35,200
20100101|2009-11-19 06:30,19,79.44,79.62,79.37,79.55,317
20100101|2009-11-19 07:00,19,79.55,79.91,79.5,79.71,523
20100101|2009-11-19 07:30,19,79.7,79.93,79.54,79.6,1325
20100101|2009-11-19 08:00,19,79.61,80.11,79.56,79.85,1643
20100101|2009-11-19 08:30,19,79.85,79.88,78.52,78.68,4901
20100101|2009-11-19 09:00,19,78.68,78.85,78.53,78.71,2531
20100101|2009-11-19 09:30,19,78.7,78.71,77.66,77.73,6061
20100101|2009-11-19 10:00,19,77.74,78.25,77.61,78.13,4578
20100101|2009-11-19 10:30,19,78.13,78.32,77.85,78.31,2800
20100101|2009-11-19 11:00,19,78.3,78.53,78.19,78.41,1838
20100101|2009-11-19 11:30,19,78.44,78.77,78.17,78.33,2272
20100101|2009-11-19 12:00,19,78.33,78.33,77.85,78.07,1365
20100101|2009-11-19 12:30,19,78.08,78.36,77.95,78.26,1169
20100101|2009-11-19 13:00,19,78.26,78.28,77.87,78.05,3183
20100101|2009-11-19 13:30,19,78.06,78.27,78.04,78.24,732
20100101|2009-11-19 14:00,19,78.22,78.23,78.11,78.18,137
20100101|2009-11-19 14:30,19,78.16,78.31,78.16,78.27,199
20100101|2009-11-19 15:00,19,78.23,78.31,78.18,78.31,31
20100101|2009-11-19 15:30,19,78.3,78.47,78.28,78.47,77
20100101|2009-11-19 16:00,19,78.42,78.42,78.42,78.42,1
20100101|2009-11-19 19:00,20,78.33,78.33,78.21,78.29,14
20100101|2009-11-19 19:30,20,78.3,78.3,78.28,78.28,26
20100101|2009-11-19 20:00,20,78.28,78.3,78.21,78.3,9
20100101|2009-11-19 20:30,20,78.25,78.28,78.25,78.27,6
20100101|2009-11-19 21:00,20,78.3,78.3,78.3,78.3,2
20100101|2009-11-19 21:30,20,78.32,78.39,78.32,78.39,33
20100101|2009-11-19 22:00,20,78.39,78.41,78.35,78.38,77
20100101|2009-11-19 22:30,20,78.42,78.54,78.41,78.54,63
20100101|2009-11-19 23:00,20,78.52,78.58,78.52,78.53,46
20100101|2009-11-19 23:30,20,78.48,78.48,78.48,78.48,1
20100101|2009-11-20 00:00,20,78.47,78.49,78.47,78.47,4
20100101|2009-11-20 00:30,20,78.49,78.49,78.26,78.26,62
20100101|2009-11-20 01:00,20,78.35,78.41,78.21,78.21,43
20100101|2009-11-20 01:30,20,78.18,78.22,77.97,78.15,395
20100101|2009-11-20 02:00,20,78.15,78.33,78.03,78.22,292
20100101|2009-11-20 02:30,20,78.22,78.44,78.12,78.16,623
20100101|2009-11-20 03:00,20,78.16,78.17,78.04,78.11,442
20100101|2009-11-20 03:30,20,78.08,78.09,77.57,77.73,1009
20100101|2009-11-20 04:00,20,77.77,77.83,77.64,77.81,490
20100101|2009-11-20 04:30,20,77.77,77.81,77.7,77.8,140
20100101|2009-11-20 05:00,20,77.8,77.9,77.7,77.84,406
20100101|2009-11-20 05:30,20,77.8,77.8,77.5,77.53,593
20100101|2009-11-20 06:00,20,77.52,77.56,77.12,77.19,1462
20100101|2009-11-20 06:30,20,77.19,77.29,76.9,77.28,1463
20100101|2009-11-20 07:00,20,77.28,77.33,76.93,77.33,686
20100101|2009-11-20 07:30,20,77.31,77.54,77.24,77.34,1023
20100101|2009-11-20 08:00,20,77.29,77.43,76.76,77.03,2775
20100101|2009-11-20 08:30,20,77.05,77.38,76.9,77.01,1931
20100101|2009-11-20 09:00,20,77.03,77.18,76.88,77.06,2066
20100101|2009-11-20 09:30,20,77.08,77.12,76.85,76.95,1388
20100101|2009-11-20 10:00,20,76.93,77.4,76.9,77.17,2333
20100101|2009-11-20 10:30,20,77.19,77.93,77.11,77.75,1882
20100101|2009-11-20 11:00,20,77.77,77.85,77.54,77.62,1502
20100101|2009-11-20 11:30,20,77.61,77.7,77.29,77.42,794
20100101|2009-11-20 12:00,20,77.44,77.6,77.26,77.56,649
20100101|2009-11-20 12:30,20,77.53,77.73,77.37,77.61,898
20100101|2009-11-20 13:00,20,77.61,77.68,77.09,77.46,1876
20100101|2009-11-20 13:30,20,77.44,77.59,77.44,77.49,390
20100101|2009-11-20 14:00,20,77.5,77.7,77.5,77.69,184
20100101|2009-11-20 14:30,20,77.69,77.79,77.65,77.69,101
20100101|2009-11-20 15:00,20,77.73,77.79,77.71,77.75,18
20100101|2009-11-20 15:30,20,77.72,77.72,77.57,77.69,32
20100101|2009-11-20 16:00,20,77.71,77.76,77.7,77.76,6
20100101|2009-11-22 17:00,23,77.88,78.17,77.82,77.92,101
20100101|2009-11-22 17:30,23,77.91,77.91,77.75,77.75,10
20100101|2009-11-22 18:00,23,77.91,78.01,77.85,78,5
20100101|2009-11-22 18:30,23,78.08,78.09,78.02,78.02,35
20100101|2009-11-22 19:00,23,78.02,78.07,78,78.05,27
20100101|2009-11-22 19:30,23,78.1,78.13,78.1,78.1,3
20100101|2009-11-22 20:00,23,78.11,78.25,78.11,78.25,19
20100101|2009-11-22 20:30,23,78.25,78.25,78.12,78.23,20
20100101|2009-11-22 21:00,23,78.2,78.2,78.1,78.11,20
20100101|2009-11-22 21:30,23,78.08,78.28,78.06,78.28,22
20100101|2009-11-22 22:00,23,78.24,78.24,78.16,78.24,18
20100101|2009-11-22 22:30,23,78.25,78.31,78.25,78.31,11
20100101|2009-11-22 23:00,23,78.18,78.18,78.16,78.16,7
20100101|2009-11-23 00:00,23,78.28,78.4,78.26,78.38,52
20100101|2009-11-23 00:30,23,78.41,78.43,78.38,78.39,20
20100101|2009-11-23 01:00,23,78.42,78.5,78.39,78.45,92
20100101|2009-11-23 01:30,23,78.48,78.49,78.32,78.32,33
20100101|2009-11-23 02:00,23,78.36,78.45,78.26,78.43,326
20100101|2009-11-23 02:30,23,78.42,78.45,78.25,78.26,484
20100101|2009-11-23 03:00,23,78.26,78.37,78.26,78.29,345
20100101|2009-11-23 03:30,23,78.29,78.46,78.29,78.35,423
20100101|2009-11-23 04:00,23,78.34,78.58,78.34,78.51,588
20100101|2009-11-23 04:30,23,78.49,78.51,78.4,78.45,211
20100101|2009-11-23 05:00,23,78.45,78.45,78.25,78.36,380
20100101|2009-11-23 05:30,23,78.34,78.5,78.28,78.38,262
20100101|2009-11-23 06:00,23,78.43,78.43,78.29,78.4,310
20100101|2009-11-23 06:30,23,78.39,78.48,78.38,78.43,129
20100101|2009-11-23 07:00,23,78.5,78.54,78.32,78.5,344
20100101|2009-11-23 07:30,23,78.49,78.76,78.44,78.76,1078
20100101|2009-11-23 08:00,23,78.74,79.51,78.7,79.25,4396
20100101|2009-11-23 08:30,23,79.25,79.66,79.24,79.52,2362
20100101|2009-11-23 09:00,23,79.55,79.88,79.25,79.31,4935
20100101|2009-11-23 09:30,23,79.3,79.55,79.16,79.43,2082
20100101|2009-11-23 10:00,23,79.42,79.6,79.29,79.3,1283
20100101|2009-11-23 10:30,23,79.3,79.4,78.82,78.95,2492
20100101|2009-11-23 11:00,23,78.94,79.08,78.41,78.5,4937
20100101|2009-11-23 11:30,23,78.51,78.51,78.01,78.23,4185
20100101|2009-11-23 12:00,23,78.23,78.28,77.86,78.06,1764
20100101|2009-11-23 12:30,23,78.11,78.22,77.77,77.78,2293
20100101|2009-11-23 13:00,23,77.78,77.84,77.15,77.54,4718
20100101|2009-11-23 13:30,23,77.54,77.7,77.5,77.61,636
20100101|2009-11-23 14:00,23,77.62,77.73,77.51,77.51,325
20100101|2009-11-23 14:30,23,77.5,77.72,77.49,77.69,237
20100101|2009-11-23 15:00,23,77.7,77.7,77.61,77.66,28
20100101|2009-11-23 15:30,23,77.6,77.6,77.49,77.52,93
20100101|2009-11-23 16:30,23,77.54,77.54,77.54,77.54,1
20100101|2009-11-23 19:00,24,77.41,77.5,77.4,77.5,24
20100101|2009-11-23 19:30,24,77.5,77.5,77.38,77.48,40
20100101|2009-11-23 20:00,24,77.48,77.52,77.46,77.52,34
20100101|2009-11-23 20:30,24,77.55,77.55,77.51,77.53,5
20100101|2009-11-23 21:00,24,77.5,77.52,77.5,77.5,11
20100101|2009-11-23 21:30,24,77.46,77.5,77.45,77.5,18
20100101|2009-11-23 22:00,24,77.5,77.55,77.5,77.52,4
20100101|2009-11-23 22:30,24,77.54,77.66,77.54,77.66,13
20100101|2009-11-23 23:00,24,77.67,77.8,77.67,77.7,20
20100101|2009-11-23 23:30,24,77.71,77.71,77.6,77.6,35
20100101|2009-11-24 00:00,24,77.61,77.66,77.57,77.61,45
20100101|2009-11-24 00:30,24,77.59,77.69,77.32,77.35,117
20100101|2009-11-24 01:00,24,77.35,77.35,76.9,77.04,350
20100101|2009-11-24 01:30,24,77,77.26,77,77.2,154
20100101|2009-11-24 02:00,24,77.23,77.35,77.13,77.31,217
20100101|2009-11-24 02:30,24,77.32,77.5,77.32,77.42,252
20100101|2009-11-24 03:00,24,77.44,77.48,77.33,77.39,285
20100101|2009-11-24 03:30,24,77.39,77.39,77.12,77.18,512
20100101|2009-11-24 04:00,24,77.22,77.5,77.17,77.47,659
20100101|2009-11-24 04:30,24,77.44,77.61,77.4,77.4,498
20100101|2009-11-24 05:00,24,77.46,77.56,77.42,77.43,442
20100101|2009-11-24 05:30,24,77.45,77.45,76.95,77,714
20100101|2009-11-24 06:00,24,77,77.58,76.98,77.51,379
20100101|2009-11-24 06:30,24,77.52,77.53,77.36,77.5,156
20100101|2009-11-24 07:00,24,77.48,77.48,77.21,77.4,321
20100101|2009-11-24 07:30,24,77.31,77.5,77.13,77.38,1206
20100101|2009-11-24 08:00,24,77.39,77.58,77.25,77.33,872
20100101|2009-11-24 08:30,24,77.32,77.32,76.25,76.36,4886
20100101|2009-11-24 09:00,24,76.61,76.66,75.58,75.89,5520
20100101|2009-11-24 09:30,24,75.88,76.38,75.88,76.06,2434
20100101|2009-11-24 10:00,24,76.07,76.19,75.63,75.78,2928
20100101|2009-11-24 10:30,24,75.79,76.28,75.79,76.28,1779
20100101|2009-11-24 11:00,24,76.29,76.38,76.04,76.06,1325
20100101|2009-11-24 11:30,24,76.07,76.07,75.81,75.9,1220
20100101|2009-11-24 12:00,24,75.9,76.18,75.81,76.09,1689
20100101|2009-11-24 12:30,24,76.11,76.16,75.8,75.89,1648
20100101|2009-11-24 13:00,24,75.89,76.06,75.64,76.05,2705
20100101|2009-11-24 13:30,24,76.06,76.2,76,76.13,961
20100101|2009-11-24 14:00,24,76.09,76.24,76.04,76.08,377
20100101|2009-11-24 14:30,24,76.06,76.23,76.04,76.11,288
20100101|2009-11-24 15:00,24,76.13,76.14,75.95,75.97,83
20100101|2009-11-24 15:30,24,75.99,76.11,75.77,75.8,102
20100101|2009-11-24 16:00,24,75.82,75.82,75.78,75.78,52
20100101|2009-11-24 16:30,24,75.99,75.99,75.99,75.99,1
20100101|2009-11-24 19:00,25,75.93,76.02,75.91,75.91,33
20100101|2009-11-24 19:30,25,75.9,75.92,75.81,75.9,58
20100101|2009-11-24 20:00,25,75.93,76,75.88,75.95,66
20100101|2009-11-24 20:30,25,75.99,76.02,75.92,75.97,58
20100101|2009-11-24 21:00,25,75.92,75.99,75.9,75.99,4
20100101|2009-11-24 21:30,25,75.95,76.01,75.95,76.01,7
20100101|2009-11-24 22:00,25,76.01,76.03,75.91,76.03,40
20100101|2009-11-24 22:30,25,76.04,76.27,76.04,76.27,28
20100101|2009-11-24 23:00,25,76.28,76.32,76.21,76.3,69
20100101|2009-11-24 23:30,25,76.31,76.32,76.18,76.21,19
20100101|2009-11-25 00:00,25,76.22,76.43,76.22,76.43,63
20100101|2009-11-25 00:30,25,76.39,76.44,76.39,76.43,103
20100101|2009-11-25 01:00,25,76.44,76.46,76.32,76.32,135
20100101|2009-11-25 01:30,25,76.34,76.43,76.3,76.39,123
20100101|2009-11-25 02:00,25,76.37,76.58,76.37,76.51,441
20100101|2009-11-25 02:30,25,76.51,76.51,76.37,76.38,402
20100101|2009-11-25 03:00,25,76.39,76.4,76.31,76.34,474
20100101|2009-11-25 03:30,25,76.33,76.48,76.32,76.44,312
20100101|2009-11-25 04:00,25,76.47,76.52,76.19,76.4,640
20100101|2009-11-25 04:30,25,76.35,76.37,75.88,75.89,606
20100101|2009-11-25 05:00,25,75.88,76.13,75.81,76.13,776
20100101|2009-11-25 05:30,25,76.17,76.49,76.16,76.25,866
20100101|2009-11-25 06:00,25,76.25,76.38,76.17,76.37,270
20100101|2009-11-25 06:30,25,76.37,76.39,76.2,76.22,234
20100101|2009-11-25 07:00,25,76.22,76.5,76.13,76.46,627
20100101|2009-11-25 07:30,25,76.45,76.54,76.19,76.25,1472
20100101|2009-11-25 08:00,25,76.27,76.36,75.9,75.98,1615
20100101|2009-11-25 08:30,25,75.96,76.01,75.65,75.96,1479
20100101|2009-11-25 09:00,25,75.98,76.13,75.5,75.54,1668
20100101|2009-11-25 09:30,25,75.58,76.19,75.5,75.83,3422
20100101|2009-11-25 10:00,25,75.84,76.77,75.75,76.66,3547
20100101|2009-11-25 10:30,25,76.69,77.04,76.43,76.89,4584
20100101|2009-11-25 11:00,25,76.9,77.13,76.69,77.1,2308
20100101|2009-11-25 11:30,25,77.09,77.17,76.82,76.92,1299
20100101|2009-11-25 12:00,25,76.9,77.43,76.85,77.38,2099
20100101|2009-11-25 12:30,25,77.39,77.72,77.31,77.71,1921
20100101|2009-11-25 13:00,25,77.68,78,77.55,77.98,4295
20100101|2009-11-25 13:30,25,77.98,78.03,77.9,77.98,784
20100101|2009-11-25 14:00,25,78,78.03,77.93,78.03,112
20100101|2009-11-25 14:30,25,78.03,78.1,77.85,77.85,187
20100101|2009-11-25 15:00,25,77.87,77.88,77.7,77.75,15
20100101|2009-11-25 15:30,25,77.77,77.79,77.72,77.72,15
20100101|2009-11-25 16:00,25,77.72,77.75,77.71,77.75,3
20100101|2009-11-25 19:00,26,77.56,77.61,77.56,77.61,3
20100101|2009-11-25 19:30,26,77.6,77.63,77.58,77.58,30
20100101|2009-11-25 20:00,26,77.58,77.58,77.41,77.41,63
20100101|2009-11-25 20:30,26,77.42,77.49,77.42,77.47,5
20100101|2009-11-25 21:00,26,77.49,77.57,77.49,77.57,4
20100101|2009-11-25 21:30,26,77.58,77.58,77.43,77.46,32
20100101|2009-11-25 22:00,26,77.56,77.56,77.55,77.55,5
20100101|2009-11-25 22:30,26,77.43,77.43,77.31,77.35,4
20100101|2009-11-25 23:00,26,77.31,77.31,77.28,77.28,10
20100101|2009-11-25 23:30,26,77.29,77.29,77.27,77.27,10
20100101|2009-11-26 00:00,26,77.33,77.33,77.33,77.33,10
20100101|2009-11-26 00:30,26,77.36,77.47,77.14,77.22,97
20100101|2009-11-26 01:00,26,77.21,77.21,76.86,77,388
20100101|2009-11-26 01:30,26,77,77.12,76.99,77.12,150
20100101|2009-11-26 02:00,26,77.12,77.13,76.92,77,253
20100101|2009-11-26 02:30,26,77.02,77.22,76.93,77.16,219
20100101|2009-11-26 03:00,26,77.1,77.13,76.85,77,469
20100101|2009-11-26 03:30,26,77.01,77.07,76.89,76.94,249
20100101|2009-11-26 04:00,26,76.92,76.95,76.87,76.9,234
20100101|2009-11-26 04:30,26,76.91,77.2,76.9,77.18,225
20100101|2009-11-26 05:00,26,77.19,77.4,77.19,77.3,261
20100101|2009-11-26 05:30,26,77.34,77.38,77.03,77.03,219
20100101|2009-11-26 06:00,26,77.08,77.3,76.95,77.18,233
20100101|2009-11-26 06:30,26,77.18,77.18,76.93,76.99,283
20100101|2009-11-26 07:00,26,77,77.12,77,77.04,121
20100101|2009-11-26 07:30,26,77.02,77.1,77.02,77.05,92
20100101|2009-11-26 08:00,26,77.01,77.09,76.99,77.03,197
20100101|2009-11-26 08:30,26,77.01,77.01,76.43,76.51,839
20100101|2009-11-26 09:00,26,76.49,76.6,76.25,76.25,355
20100101|2009-11-26 09:30,26,76.26,76.37,76.05,76.12,570
20100101|2009-11-26 10:00,26,76.12,76.5,76.08,76.2,679
20100101|2009-11-26 10:30,26,76.2,76.25,76.13,76.16,169
20100101|2009-11-26 11:00,26,76.17,76.3,76.17,76.26,212
20100101|2009-11-26 11:30,26,76.25,76.25,76.11,76.18,269
20100101|2009-11-26 12:00,26,76.16,76.26,76.15,76.26,89
20100101|2009-11-26 19:00,27,76.23,76.23,76,76.04,172
20100101|2009-11-26 19:30,27,76.09,76.1,76.07,76.07,64
20100101|2009-11-26 20:00,27,76,76.05,75.92,75.95,18
20100101|2009-11-26 20:30,27,75.85,76,75.84,76,19
20100101|2009-11-26 21:00,27,75.88,76.05,75.85,75.98,117
20100101|2009-11-26 21:30,27,76,76.04,76,76.01,8
20100101|2009-11-26 22:00,27,76,76,75.86,75.88,16
20100101|2009-11-26 22:30,27,75.8,75.92,75.75,75.75,75
20100101|2009-11-26 23:00,27,75.75,75.78,75.43,75.5,129
20100101|2009-11-26 23:30,27,75.45,75.45,75.14,75.15,189
20100101|2009-11-27 00:00,27,75.17,75.33,74.5,74.61,588
20100101|2009-11-27 00:30,27,74.63,74.69,74.42,74.51,296
20100101|2009-11-27 01:00,27,74.48,74.63,74.32,74.32,847
20100101|2009-11-27 01:30,27,74.32,74.36,73.8,73.92,1129
20100101|2009-11-27 02:00,27,73.93,73.94,72.38,73.01,3799
20100101|2009-11-27 02:30,27,73.04,74.09,73.03,73.97,2041
20100101|2009-11-27 03:00,27,73.96,74.38,73.68,74.28,1302
20100101|2009-11-27 03:30,27,74.29,74.47,74.14,74.34,736
20100101|2009-11-27 04:00,27,74.35,74.42,73.97,74.21,1111
20100101|2009-11-27 04:30,27,74.25,74.32,74.18,74.22,329
20100101|2009-11-27 05:00,27,74.22,74.27,73.81,73.85,845
20100101|2009-11-27 05:30,27,73.87,74.28,73.8,74.16,684
20100101|2009-11-27 06:00,27,74.23,74.42,74.06,74.1,658
20100101|2009-11-27 06:30,27,74.02,74.37,73.85,74.35,888
20100101|2009-11-27 07:00,27,74.33,74.9,73.95,74.03,2473
20100101|2009-11-27 07:30,27,74.06,74.26,73.56,73.56,1881
20100101|2009-11-27 08:00,27,73.54,74.14,72.99,73.66,5617
20100101|2009-11-27 08:30,27,73.64,74.79,73.55,74.67,3134
20100101|2009-11-27 09:00,27,74.66,75.16,74.46,74.97,3108
20100101|2009-11-27 09:30,27,74.99,75.49,74.83,75.45,2411
20100101|2009-11-27 10:00,27,75.45,75.79,75.39,75.71,3249
20100101|2009-11-27 10:30,27,75.73,76.03,75.6,75.81,1902
20100101|2009-11-27 11:00,27,75.8,75.97,75.64,75.94,915
20100101|2009-11-27 11:30,27,75.95,76.3,75.92,76.02,1574
20100101|2009-11-27 12:00,27,76.03,76.15,75.75,75.99,1657
20100101|2009-11-27 12:30,27,75.99,76.01,75.76,76,263
20100101|2009-11-29 17:00,30,76.37,76.6,76.37,76.37,362
20100101|2009-11-29 17:30,30,76.49,76.73,76.45,76.69,111
20100101|2009-11-29 18:00,30,76.4,76.4,75.9,75.92,71
20100101|2009-11-29 18:30,30,75.93,75.95,75.81,75.86,43
20100101|2009-11-29 19:00,30,76.02,76.83,76.02,76.7,121
20100101|2009-11-29 19:30,30,76.66,76.72,76.48,76.58,109
20100101|2009-11-29 20:00,30,76.58,76.58,76.53,76.53,13
20100101|2009-11-29 20:30,30,76.67,76.78,76.65,76.75,42
20100101|2009-11-29 21:00,30,76.66,76.68,76.66,76.68,3
20100101|2009-11-29 21:30,30,76.69,76.69,76.61,76.69,16
20100101|2009-11-29 22:00,30,76.69,76.75,76.69,76.71,27
20100101|2009-11-29 22:30,30,76.67,76.72,76.62,76.63,41
20100101|2009-11-29 23:00,30,76.6,76.6,75.9,76.1,269
20100101|2009-11-29 23:30,30,76.05,76.41,75.98,76.25,32
20100101|2009-11-30 00:00,30,76.2,76.22,76.15,76.22,12
20100101|2009-11-30 00:30,30,76.25,76.5,76.2,76.2,90
20100101|2009-11-30 01:00,30,76.19,76.72,76.19,76.64,106
20100101|2009-11-30 01:30,30,76.64,76.77,76.61,76.77,89
20100101|2009-11-30 02:00,30,76.75,76.76,76.46,76.47,401
20100101|2009-11-30 02:30,30,76.44,76.58,76.35,76.43,317
20100101|2009-11-30 03:00,30,76.44,76.68,76.4,76.64,341
20100101|2009-11-30 03:30,30,76.58,76.58,76.39,76.43,422
20100101|2009-11-30 04:00,30,76.43,76.45,76.27,76.41,412
20100101|2009-11-30 04:30,30,76.38,76.54,76.33,76.45,197
20100101|2009-11-30 05:00,30,76.45,76.48,76,76.14,818
20100101|2009-11-30 05:30,30,76.21,76.21,75.98,75.99,598
20100101|2009-11-30 06:00,30,76.01,76.13,75.89,75.97,231
20100101|2009-11-30 06:30,30,75.98,76.29,75.92,76.29,492
20100101|2009-11-30 07:00,30,76.29,76.32,75.97,76.15,515
20100101|2009-11-30 07:30,30,76.15,76.26,75.76,75.83,891
20100101|2009-11-30 08:00,30,75.82,76.01,75.13,75.26,3218
20100101|2009-11-30 08:30,30,75.24,76.26,75.15,76.18,2803
20100101|2009-11-30 09:00,30,76.18,76.62,76.16,76.56,2999
20100101|2009-11-30 09:30,30,76.55,76.93,76.37,76.61,3658
20100101|2009-11-30 10:00,30,76.61,76.61,76.13,76.23,2488
20100101|2009-11-30 10:30,30,76.24,76.32,75.88,76.26,2265
20100101|2009-11-30 11:00,30,76.23,76.45,76.09,76.2,1307
20100101|2009-11-30 11:30,30,76.2,76.2,75.81,75.91,1060
20100101|2009-11-30 12:00,30,75.91,76.63,75.85,76.62,1261
20100101|2009-11-30 12:30,30,76.62,78,76.49,77.84,5958
20100101|2009-11-30 13:00,30,77.85,77.95,77.17,77.27,5984
20100101|2009-11-30 13:30,30,77.27,77.4,77.1,77.2,977
20100101|2009-11-30 14:00,30,77.2,77.45,77.13,77.32,667
20100101|2009-11-30 14:30,30,77.31,77.4,77.21,77.21,207
20100101|2009-11-30 15:00,30,77.22,77.25,77.11,77.25,171
20100101|2009-11-30 15:30,30,77.28,77.35,77.26,77.35,14
20100101|2009-11-30 16:00,30,77.38,77.41,77.36,77.36,32
20100101|2009-11-30 16:30,30,77.35,77.35,77.28,77.28,6
20100101|2009-11-30 19:00,1,77.22,77.29,77.22,77.28,27
20100101|2009-11-30 19:30,1,77.2,77.22,77.2,77.22,11
20100101|2009-11-30 20:00,1,77.19,77.34,77.19,77.23,126
20100101|2009-11-30 20:30,1,77.24,77.34,77.24,77.33,23
20100101|2009-11-30 21:00,1,77.3,77.31,77.3,77.31,11
20100101|2009-11-30 21:30,1,77.3,77.4,77.3,77.38,13
20100101|2009-11-30 22:00,1,77.4,77.44,77.37,77.43,37
20100101|2009-11-30 22:30,1,77.35,77.44,77.23,77.23,50
20100101|2009-11-30 23:00,1,77.21,77.21,77.12,77.18,46
20100101|2009-11-30 23:30,1,77.17,77.43,77.15,77.33,60
20100101|2009-12-01 00:00,1,77.15,77.15,77.15,77.15,1
20100101|2009-12-01 00:30,1,77.12,77.14,77,77.14,115
20100101|2009-12-01 01:00,1,77.15,77.36,77.15,77.16,116
20100101|2009-12-01 01:30,1,77.18,77.47,77.13,77.39,210
20100101|2009-12-01 02:00,1,77.39,77.82,77.38,77.63,448
20100101|2009-12-01 02:30,1,77.6,77.8,77.59,77.76,216
20100101|2009-12-01 03:00,1,77.77,77.94,77.77,77.87,648
20100101|2009-12-01 03:30,1,77.9,77.92,77.74,77.78,424
20100101|2009-12-01 04:00,1,77.77,78.3,77.71,78.15,892
20100101|2009-12-01 04:30,1,78.18,78.25,78.06,78.24,497
20100101|2009-12-01 05:00,1,78.25,78.45,78.11,78.13,1141
20100101|2009-12-01 05:30,1,78.2,78.36,78.14,78.31,371
20100101|2009-12-01 06:00,1,78.32,78.32,78,78.15,567
20100101|2009-12-01 06:30,1,78.13,78.13,77.92,77.99,291
20100101|2009-12-01 07:00,1,77.94,78.18,77.84,78.16,886
20100101|2009-12-01 07:30,1,78.18,78.34,78.03,78.12,626
20100101|2009-12-01 08:00,1,78.09,78.75,78.09,78.65,3526
20100101|2009-12-01 08:30,1,78.62,78.79,78.39,78.53,2121
20100101|2009-12-01 09:00,1,78.53,78.53,78.14,78.51,1832
20100101|2009-12-01 09:30,1,78.5,78.84,78.36,78.67,3070
20100101|2009-12-01 10:00,1,78.68,78.9,78.47,78.54,2847
20100101|2009-12-01 10:30,1,78.55,78.7,78.32,78.62,1526
20100101|2009-12-01 11:00,1,78.62,78.78,78.46,78.6,1062
20100101|2009-12-01 11:30,1,78.6,78.93,78.59,78.71,852
20100101|2009-12-01 12:00,1,78.7,79,78.69,78.86,1531
20100101|2009-12-01 12:30,1,78.85,79.03,78.73,78.81,1548
20100101|2009-12-01 13:00,1,78.81,78.89,78.28,78.47,3970
20100101|2009-12-01 13:30,1,78.45,78.55,78.33,78.38,495
20100101|2009-12-01 14:00,1,78.38,78.39,78.13,78.25,417
20100101|2009-12-01 14:30,1,78.26,78.27,78.07,78.15,242
20100101|2009-12-01 15:00,1,78.14,78.27,78,78.13,136
20100101|2009-12-01 15:30,1,78.09,78.28,77.78,77.86,521
20100101|2009-12-01 16:00,1,77.86,77.93,77.8,77.82,68
20100101|2009-12-01 16:30,1,77.82,77.82,77.82,77.82,11
20100101|2009-12-01 19:00,2,78.16,78.34,78.07,78.07,40
20100101|2009-12-01 19:30,2,78.01,78.03,77.92,78.03,13
20100101|2009-12-01 20:00,2,78.12,78.18,78.1,78.18,45
20100101|2009-12-01 20:30,2,78.34,78.34,78.26,78.29,26
20100101|2009-12-01 21:00,2,78.29,78.39,78.29,78.39,3
20100101|2009-12-01 21:30,2,78.31,78.31,78.25,78.25,6
20100101|2009-12-01 22:00,2,78.3,78.36,78.26,78.31,15
20100101|2009-12-01 22:30,2,78.38,78.41,78.36,78.4,60
20100101|2009-12-01 23:00,2,78.41,78.49,78.41,78.48,18
20100101|2009-12-01 23:30,2,78.48,78.53,78.41,78.53,74
20100101|2009-12-02 00:00,2,78.57,78.57,78.4,78.41,117
20100101|2009-12-02 00:30,2,78.41,78.43,78.17,78.27,83
20100101|2009-12-02 01:00,2,78.29,78.29,78.04,78.1,146
20100101|2009-12-02 01:30,2,78.1,78.22,78.04,78.16,288
20100101|2009-12-02 02:00,2,78.11,78.21,77.84,78.16,446
20100101|2009-12-02 02:30,2,78.16,78.19,78,78.01,630
20100101|2009-12-02 03:00,2,78.02,78.1,77.8,77.92,378
20100101|2009-12-02 03:30,2,77.92,78.03,77.85,78.03,141
20100101|2009-12-02 04:00,2,77.99,78.09,77.67,77.72,367
20100101|2009-12-02 04:30,2,77.72,77.78,77.56,77.66,353
20100101|2009-12-02 05:00,2,77.64,77.84,77.55,77.7,374
20100101|2009-12-02 05:30,2,77.7,77.82,77.57,77.68,268
20100101|2009-12-02 06:00,2,77.67,77.8,77.64,77.78,161
20100101|2009-12-02 06:30,2,77.78,78.01,77.72,77.9,184
20100101|2009-12-02 07:00,2,78.01,78.08,77.75,77.85,473
20100101|2009-12-02 07:30,2,77.82,77.93,77.66,77.7,499
20100101|2009-12-02 08:00,2,77.74,78.08,77.61,77.98,1626
20100101|2009-12-02 08:30,2,77.98,78.02,77.7,77.71,1411
20100101|2009-12-02 09:00,2,77.72,78.01,77.3,77.3,1487
20100101|2009-12-02 09:30,2,77.33,77.7,77,77.15,6261
20100101|2009-12-02 10:00,2,77.1,77.1,76.32,76.63,7693
20100101|2009-12-02 10:30,2,76.63,76.95,76.59,76.64,2419
20100101|2009-12-02 11:00,2,76.64,76.89,76.21,76.39,2682
20100101|2009-12-02 11:30,2,76.43,76.74,76.32,76.6,2114
20100101|2009-12-02 12:00,2,76.59,76.94,76.55,76.91,1624
20100101|2009-12-02 12:30,2,76.9,76.98,76.68,76.72,2039
20100101|2009-12-02 13:00,2,76.74,76.84,76.24,76.62,3754
20100101|2009-12-02 13:30,2,76.62,76.74,76.58,76.69,717
20100101|2009-12-02 14:00,2,76.73,76.75,76.6,76.68,323
20100101|2009-12-02 14:30,2,76.66,76.78,76.61,76.64,179
20100101|2009-12-02 15:00,2,76.65,76.65,76.47,76.53,109
20100101|2009-12-02 15:30,2,76.53,76.56,76.43,76.48,69
20100101|2009-12-02 16:00,2,76.46,76.46,76.46,76.46,2
20100101|2009-12-02 19:00,3,76.85,76.91,76.83,76.84,51
20100101|2009-12-02 19:30,3,76.85,76.9,76.84,76.85,15
20100101|2009-12-02 20:00,3,76.81,76.83,76.8,76.8,65
20100101|2009-12-02 20:30,3,76.77,76.92,76.75,76.9,35
20100101|2009-12-02 21:00,3,76.85,76.93,76.84,76.91,78
20100101|2009-12-02 21:30,3,76.91,76.94,76.89,76.92,12
20100101|2009-12-02 22:00,3,76.94,76.94,76.89,76.89,24
20100101|2009-12-02 22:30,3,76.97,76.98,76.9,76.92,56
20100101|2009-12-02 23:00,3,76.95,76.95,76.84,76.87,45
20100101|2009-12-02 23:30,3,76.83,76.85,76.77,76.77,51
20100101|2009-12-03 00:00,3,76.76,77,76.67,77,51
20100101|2009-12-03 00:30,3,77,77,76.94,76.97,8
20100101|2009-12-03 01:00,3,76.95,77.1,76.88,77.01,145
20100101|2009-12-03 01:30,3,77,77.17,76.96,77.1,293
20100101|2009-12-03 02:00,3,77.1,77.39,77.02,77.39,532
20100101|2009-12-03 02:30,3,77.38,77.5,77.26,77.36,317
20100101|2009-12-03 03:00,3,77.35,77.36,77.13,77.18,426
20100101|2009-12-03 03:30,3,77.19,77.26,76.9,77.01,456
20100101|2009-12-03 04:00,3,77.04,77.25,77.01,77.24,551
20100101|2009-12-03 04:30,3,77.27,77.32,77.08,77.13,717
20100101|2009-12-03 05:00,3,77.13,77.3,77.05,77.23,182
20100101|2009-12-03 05:30,3,77.22,77.28,76.92,77,359
20100101|2009-12-03 06:00,3,76.98,77.24,76.98,77.12,230
20100101|2009-12-03 06:30,3,77.14,77.29,77.08,77.29,269
20100101|2009-12-03 07:00,3,77.29,77.4,77.1,77.28,522
20100101|2009-12-03 07:30,3,77.29,77.44,76.74,76.78,2091
20100101|2009-12-03 08:00,3,76.78,77.18,76,76.2,4153
20100101|2009-12-03 08:30,3,76.21,77.15,76.13,76.57,3340
20100101|2009-12-03 09:00,3,76.56,76.56,75.54,75.98,3666
20100101|2009-12-03 09:30,3,75.95,76.23,75.67,76.19,3449
20100101|2009-12-03 10:00,3,76.19,76.81,76.17,76.67,4680
20100101|2009-12-03 10:30,3,76.69,76.7,76.28,76.36,1867
20100101|2009-12-03 11:00,3,76.3,76.66,76.21,76.55,1468
20100101|2009-12-03 11:30,3,76.54,76.73,76.52,76.66,1203
20100101|2009-12-03 12:00,3,76.68,76.95,76.47,76.86,1682
20100101|2009-12-03 12:30,3,76.87,76.98,76.69,76.75,1495
20100101|2009-12-03 13:00,3,76.78,76.86,76.22,76.43,3382
20100101|2009-12-03 13:30,3,76.4,76.53,76.34,76.38,800
20100101|2009-12-03 14:00,3,76.36,76.36,76.21,76.24,524
20100101|2009-12-03 14:30,3,76.23,76.24,75.95,76.01,331
20100101|2009-12-03 15:00,3,76.06,76.06,75.84,75.84,146
20100101|2009-12-03 15:30,3,75.85,75.85,75.71,75.79,58
20100101|2009-12-03 16:00,3,75.78,75.83,75.74,75.74,19
20100101|2009-12-03 16:30,3,75.85,75.85,75.85,75.85,2
20100101|2009-12-03 19:00,4,75.62,75.71,75.61,75.65,10
20100101|2009-12-03 19:30,4,75.8,75.92,75.8,75.91,11
20100101|2009-12-03 20:00,4,75.9,75.9,75.8,75.81,4
20100101|2009-12-03 20:30,4,75.9,75.99,75.86,75.99,6
20100101|2009-12-03 21:00,4,75.94,76.06,75.91,75.95,20
20100101|2009-12-03 21:30,4,75.95,75.96,75.84,75.89,44
20100101|2009-12-03 22:00,4,75.91,75.91,75.86,75.86,12
20100101|2009-12-03 22:30,4,75.92,75.96,75.92,75.96,12
20100101|2009-12-03 23:00,4,75.92,75.93,75.91,75.92,4
20100101|2009-12-03 23:30,4,75.88,75.98,75.88,75.98,19
20100101|2009-12-04 00:00,4,75.96,75.97,75.96,75.97,7
20100101|2009-12-04 00:30,4,76.04,76.23,76.04,76.16,65
20100101|2009-12-04 01:00,4,76.25,76.28,76.2,76.27,62
20100101|2009-12-04 01:30,4,76.29,76.34,76.07,76.14,103
20100101|2009-12-04 02:00,4,76.12,76.13,75.81,75.85,585
20100101|2009-12-04 02:30,4,75.81,76.1,75.81,76.1,332
20100101|2009-12-04 03:00,4,76.11,76.22,75.93,76.03,328
20100101|2009-12-04 03:30,4,76.03,76.1,75.98,76.04,173
20100101|2009-12-04 04:00,4,75.97,75.97,75.66,75.66,318
20100101|2009-12-04 04:30,4,75.66,75.85,75.58,75.85,540
20100101|2009-12-04 05:00,4,75.83,75.9,75.69,75.69,252
20100101|2009-12-04 05:30,4,75.68,75.81,75.68,75.77,358
20100101|2009-12-04 06:00,4,75.79,75.92,75.77,75.79,163
20100101|2009-12-04 06:30,4,75.77,75.95,75.74,75.87,377
20100101|2009-12-04 07:00,4,75.87,76.16,75.77,76.09,1043
20100101|2009-12-04 07:30,4,76.14,77.18,75.85,76.38,8140
20100101|2009-12-04 08:00,4,76.37,77.9,76.06,77.54,7578
20100101|2009-12-04 08:30,4,77.53,77.79,77.39,77.64,3138
20100101|2009-12-04 09:00,4,77.64,77.74,77.32,77.51,3285
20100101|2009-12-04 09:30,4,77.5,77.55,76.55,76.57,3526
20100101|2009-12-04 10:00,4,76.55,76.84,76.37,76.42,4712
20100101|2009-12-04 10:30,4,76.34,76.45,75.31,75.7,3586
20100101|2009-12-04 11:00,4,75.69,76.1,75.59,75.79,1655
20100101|2009-12-04 11:30,4,75.82,76.16,75.65,75.79,2162
20100101|2009-12-04 12:00,4,75.8,76,75.39,75.46,1824
20100101|2009-12-04 12:30,4,75.45,75.63,74.86,75.01,6389
20100101|2009-12-04 13:00,4,74.97,75.59,74.93,75.55,6057
20100101|2009-12-04 13:30,4,75.53,75.82,75.43,75.55,2116
20100101|2009-12-04 14:00,4,75.53,75.76,75.5,75.65,578
20100101|2009-12-04 14:30,4,75.66,75.68,75.45,75.59,229
20100101|2009-12-04 15:00,4,75.62,75.77,75.62,75.74,87
20100101|2009-12-04 15:30,4,75.77,75.84,75.69,75.69,67
20100101|2009-12-06 17:00,7,75.82,76.1,75.82,75.85,19
20100101|2009-12-06 17:30,7,75.85,75.85,75.65,75.74,55
20100101|2009-12-06 18:00,7,75.93,75.93,75.5,75.7,55
20100101|2009-12-06 18:30,7,75.8,75.84,75.8,75.83,7
20100101|2009-12-06 19:00,7,75.8,75.87,75.75,75.78,30
20100101|2009-12-06 19:30,7,75.76,75.76,75.58,75.61,35
20100101|2009-12-06 20:00,7,75.63,75.78,75.63,75.78,17
20100101|2009-12-06 20:30,7,75.8,75.83,75.8,75.83,9
20100101|2009-12-06 21:00,7,75.72,75.72,75.66,75.66,11
20100101|2009-12-06 21:30,7,75.68,75.69,75.64,75.65,22
20100101|2009-12-06 22:00,7,75.66,75.66,75.66,75.66,5
20100101|2009-12-06 22:30,7,75.67,75.67,75.67,75.67,10
20100101|2009-12-06 23:00,7,75.68,75.69,75.68,75.69,4
20100101|2009-12-06 23:30,7,75.69,75.74,75.6,75.6,19
20100101|2009-12-07 00:00,7,75.61,75.74,75.61,75.68,8
20100101|2009-12-07 00:30,7,75.85,75.9,75.85,75.87,16
20100101|2009-12-07 01:00,7,75.86,75.88,75.56,75.6,68
20100101|2009-12-07 01:30,7,75.64,75.73,75.55,75.71,34
20100101|2009-12-07 02:00,7,75.72,75.73,75.16,75.26,496
20100101|2009-12-07 02:30,7,75.27,75.27,74.88,74.89,1153
20100101|2009-12-07 03:00,7,74.87,75.01,74.59,74.92,1147
20100101|2009-12-07 03:30,7,74.91,75.08,74.78,74.87,472
20100101|2009-12-07 04:00,7,74.91,75.12,74.76,75.01,717
20100101|2009-12-07 04:30,7,75.02,75.12,74.89,74.98,327
20100101|2009-12-07 05:00,7,74.98,75.02,74.84,74.86,417
20100101|2009-12-07 05:30,7,74.86,74.95,74.69,74.78,296
20100101|2009-12-07 06:00,7,74.74,74.76,74.6,74.73,342
20100101|2009-12-07 06:30,7,74.75,74.95,74.69,74.86,334
20100101|2009-12-07 07:00,7,74.82,74.83,74.72,74.77,353
20100101|2009-12-07 07:30,7,74.75,75.2,74.7,75.12,848
20100101|2009-12-07 08:00,7,75.11,75.15,74.03,74.2,4270
20100101|2009-12-07 08:30,7,74.19,74.92,74.19,74.49,2949
20100101|2009-12-07 09:00,7,74.49,74.77,74.25,74.7,1846
20100101|2009-12-07 09:30,7,74.74,74.94,74.4,74.53,1330
20100101|2009-12-07 10:00,7,74.53,74.67,74.37,74.38,1412
20100101|2009-12-07 10:30,7,74.39,74.65,74.37,74.6,981
20100101|2009-12-07 11:00,7,74.61,74.61,74.1,74.25,1209
20100101|2009-12-07 11:30,7,74.25,74.85,74.25,74.78,2686
20100101|2009-12-07 12:00,7,74.78,75.13,74.69,74.98,2405
20100101|2009-12-07 12:30,7,75.02,75.02,74.41,74.54,1763
20100101|2009-12-07 13:00,7,74.52,74.57,73.7,73.97,5320
20100101|2009-12-07 13:30,7,73.95,73.97,73.79,73.93,745
20100101|2009-12-07 14:00,7,73.94,73.97,73.85,73.89,341
20100101|2009-12-07 14:30,7,73.85,74,73.85,73.92,192
20100101|2009-12-07 15:00,7,73.93,74.01,73.93,73.98,45
20100101|2009-12-07 15:30,7,73.98,74.09,73.93,74.07,84
20100101|2009-12-07 16:00,7,74.1,74.1,74.07,74.07,26
20100101|2009-12-07 19:00,8,74.25,74.3,74.2,74.29,51
20100101|2009-12-07 19:30,8,74.36,74.37,74.27,74.27,10
20100101|2009-12-07 20:00,8,74.27,74.28,74.11,74.19,10
20100101|2009-12-07 20:30,8,74.13,74.13,73.95,73.99,75
20100101|2009-12-07 21:00,8,73.95,74.08,73.95,74.06,81
20100101|2009-12-07 21:30,8,74.01,74.14,74,74.14,16
20100101|2009-12-07 22:00,8,74.05,74.05,74,74,15
20100101|2009-12-07 22:30,8,74.03,74.2,74.03,74.2,24
20100101|2009-12-07 23:00,8,74.19,74.22,74.08,74.08,17
20100101|2009-12-07 23:30,8,74.07,74.24,73.96,74.24,41
20100101|2009-12-08 00:00,8,74.24,74.31,74.16,74.19,48
20100101|2009-12-08 00:30,8,74.18,74.18,74.14,74.17,11
20100101|2009-12-08 01:00,8,74.1,74.1,73.8,73.9,153
20100101|2009-12-08 01:30,8,73.91,73.95,73.64,73.65,209
20100101|2009-12-08 02:00,8,73.65,73.96,73.54,73.94,499
20100101|2009-12-08 02:30,8,73.98,74.09,73.8,73.92,499
20100101|2009-12-08 03:00,8,73.92,74.06,73.82,74.04,498
20100101|2009-12-08 03:30,8,74.02,74.3,74.01,74.12,742
20100101|2009-12-08 04:00,8,74.2,74.29,74.12,74.17,492
20100101|2009-12-08 04:30,8,74.15,74.19,74.01,74.09,197
20100101|2009-12-08 05:00,8,74.04,74.04,73.76,73.77,369
20100101|2009-12-08 05:30,8,73.76,73.76,73.48,73.64,969
20100101|2009-12-08 06:00,8,73.63,73.63,73.04,73.05,1813
20100101|2009-12-08 06:30,8,73.03,73.18,72.77,73.14,1518
20100101|2009-12-08 07:00,8,73.12,73.25,72.53,72.62,1645
20100101|2009-12-08 07:30,8,72.62,73.2,72.54,73.09,2320
20100101|2009-12-08 08:00,8,73.05,73.25,72.7,73.14,2378
20100101|2009-12-08 08:30,8,73.12,73.14,72.61,72.84,1248
20100101|2009-12-08 09:00,8,72.84,73.08,72.61,73.08,1988
20100101|2009-12-08 09:30,8,73.08,73.14,72.61,72.75,1721
20100101|2009-12-08 10:00,8,72.76,73,72.48,72.81,2777
20100101|2009-12-08 10:30,8,72.82,72.95,72.62,72.81,1576
20100101|2009-12-08 11:00,8,72.84,73.04,72.71,72.75,1381
20100101|2009-12-08 11:30,8,72.75,72.96,72.61,72.96,1533
20100101|2009-12-08 12:00,8,72.93,73.4,72.77,72.89,4083
20100101|2009-12-08 12:30,8,72.91,73.15,72.79,72.83,1912
20100101|2009-12-08 13:00,8,72.81,73.08,72.54,72.66,4386
20100101|2009-12-08 13:30,8,72.66,72.8,72.65,72.67,898
20100101|2009-12-08 14:00,8,72.7,72.83,72.68,72.76,175
20100101|2009-12-08 14:30,8,72.77,72.8,72.67,72.74,149
20100101|2009-12-08 15:00,8,72.75,72.75,72.51,72.51,54
20100101|2009-12-08 15:30,8,72.58,73.09,72.5,73.07,263
20100101|2009-12-08 16:00,8,73.01,73.1,72.97,73.05,72
20100101|2009-12-08 19:00,9,73.2,73.2,72.87,73.05,58
20100101|2009-12-08 19:30,9,73.04,73.05,72.93,73.02,7
20100101|2009-12-08 20:00,9,73.01,73.08,73.01,73.08,17
20100101|2009-12-08 20:30,9,73.06,73.14,73.04,73.14,22
20100101|2009-12-08 21:00,9,73.14,73.22,73.14,73.22,27
20100101|2009-12-08 21:30,9,73.19,73.2,73.17,73.17,6
20100101|2009-12-08 22:00,9,73.18,73.18,73.15,73.15,21
20100101|2009-12-08 22:30,9,73.16,73.16,73.01,73.01,105
20100101|2009-12-08 23:00,9,73.06,73.29,73.06,73.29,57
20100101|2009-12-08 23:30,9,73.29,73.3,73.29,73.3,5
20100101|2009-12-09 00:00,9,73.23,73.25,73.08,73.08,36
20100101|2009-12-09 00:30,9,73.09,73.16,73.09,73.11,60
20100101|2009-12-09 01:00,9,73.02,73.19,72.96,73.1,88
20100101|2009-12-09 01:30,9,73.11,73.29,73.11,73.16,123
20100101|2009-12-09 02:00,9,73.16,73.61,73.16,73.58,434
20100101|2009-12-09 02:30,9,73.56,73.56,73.36,73.49,406
20100101|2009-12-09 03:00,9,73.4,73.52,73.27,73.38,432
20100101|2009-12-09 03:30,9,73.4,73.57,73.38,73.49,408
20100101|2009-12-09 04:00,9,73.46,73.85,73.39,73.75,707
20100101|2009-12-09 04:30,9,73.77,73.86,73.71,73.82,324
20100101|2009-12-09 05:00,9,73.8,73.8,73.61,73.62,418
20100101|2009-12-09 05:30,9,73.64,73.73,73.62,73.72,89
20100101|2009-12-09 06:00,9,73.7,73.72,73.5,73.57,205
20100101|2009-12-09 06:30,9,73.55,73.56,73.35,73.42,179
20100101|2009-12-09 07:00,9,73.4,73.71,73.4,73.46,581
20100101|2009-12-09 07:30,9,73.46,73.47,73.11,73.11,899
20100101|2009-12-09 08:00,9,73.13,73.16,72.63,72.91,2714
20100101|2009-12-09 08:30,9,72.88,73.19,72.68,72.93,1391
20100101|2009-12-09 09:00,9,72.91,73.19,72.83,73.13,2075
20100101|2009-12-09 09:30,9,73.16,73.55,72.27,73.24,7428
20100101|2009-12-09 10:00,9,73.28,73.34,72.55,72.62,3433
20100101|2009-12-09 10:30,9,72.62,72.69,72.09,72.09,4075
20100101|2009-12-09 11:00,9,72.09,72.11,70.51,70.84,11542
20100101|2009-12-09 11:30,9,70.83,71.29,70.39,70.78,4173
20100101|2009-12-09 12:00,9,70.79,71.01,70.41,70.57,3233
20100101|2009-12-09 12:30,9,70.58,70.71,70.15,70.33,4492
20100101|2009-12-09 13:00,9,70.33,70.8,70.25,70.66,5018
20100101|2009-12-09 13:30,9,70.67,70.83,70.61,70.74,1179
20100101|2009-12-09 14:00,9,70.74,70.94,70.68,70.75,469
20100101|2009-12-09 14:30,9,70.74,70.9,70.71,70.82,163
20100101|2009-12-09 15:00,9,70.82,70.84,70.69,70.7,208
20100101|2009-12-09 15:30,9,70.7,70.7,70.64,70.64,48
20100101|2009-12-09 16:00,9,70.69,70.7,70.69,70.7,5
20100101|2009-12-09 19:00,10,70.98,71.21,70.98,71.17,34
20100101|2009-12-09 19:30,10,71.09,71.14,71.04,71.1,16
20100101|2009-12-09 20:00,10,71.07,71.11,71.02,71.04,32
20100101|2009-12-09 20:30,10,70.99,71.08,70.95,70.95,41
20100101|2009-12-09 21:00,10,70.91,70.91,70.76,70.87,19
20100101|2009-12-09 21:30,10,70.89,70.93,70.7,70.7,44
20100101|2009-12-09 22:00,10,70.81,70.81,70.62,70.64,72
20100101|2009-12-09 22:30,10,70.72,70.72,70.62,70.64,51
20100101|2009-12-09 23:00,10,70.64,70.65,70.64,70.64,3
20100101|2009-12-09 23:30,10,70.59,70.59,70.44,70.45,44
20100101|2009-12-10 00:00,10,70.45,70.63,70.45,70.58,47
20100101|2009-12-10 00:30,10,70.62,70.87,70.62,70.83,27
20100101|2009-12-10 01:00,10,70.89,70.97,70.89,70.94,51
20100101|2009-12-10 01:30,10,70.89,70.99,70.76,70.95,119
20100101|2009-12-10 02:00,10,70.95,71.17,70.87,71.14,340
20100101|2009-12-10 02:30,10,71.14,71.25,71.05,71.22,351
20100101|2009-12-10 03:00,10,71.19,71.24,70.78,70.78,741
20100101|2009-12-10 03:30,10,70.82,70.85,70.5,70.53,910
20100101|2009-12-10 04:00,10,70.55,70.86,70.47,70.84,410
20100101|2009-12-10 04:30,10,70.84,70.94,70.77,70.91,250
20100101|2009-12-10 05:00,10,70.92,71.13,70.82,71.08,453
20100101|2009-12-10 05:30,10,71.08,71.25,70.95,71.05,555
20100101|2009-12-10 06:00,10,71.02,71.11,70.85,71.03,298
20100101|2009-12-10 06:30,10,71.06,71.08,70.91,71.01,204
20100101|2009-12-10 07:00,10,71,71.24,70.88,71.07,509
20100101|2009-12-10 07:30,10,71.04,71.29,70.81,70.89,1881
20100101|2009-12-10 08:00,10,70.84,71.15,70.84,71.06,1388
20100101|2009-12-10 08:30,10,71.09,71.38,70.93,71,1703
20100101|2009-12-10 09:00,10,70.95,70.95,70.31,70.91,3137
20100101|2009-12-10 09:30,10,70.9,71.16,70.65,70.76,2429
20100101|2009-12-10 10:00,10,70.76,71,70.45,70.46,1839
20100101|2009-12-10 10:30,10,70.47,70.64,70.3,70.46,2289
20100101|2009-12-10 11:00,10,70.47,70.71,69.78,70.1,4082
20100101|2009-12-10 11:30,10,70.1,70.58,70,70.21,1776
20100101|2009-12-10 12:00,10,70.21,70.26,69.82,70.01,1765
20100101|2009-12-10 12:30,10,70.02,70.32,70,70.2,1660
20100101|2009-12-10 13:00,10,70.16,70.71,70.13,70.57,2376
20100101|2009-12-10 13:30,10,70.58,70.61,70.5,70.51,610
20100101|2009-12-10 14:00,10,70.56,70.56,70.42,70.42,186
20100101|2009-12-10 14:30,10,70.43,70.48,70.4,70.44,122
20100101|2009-12-10 15:00,10,70.47,70.54,70.47,70.54,16
20100101|2009-12-10 15:30,10,70.52,70.57,70.5,70.53,11
20100101|2009-12-10 19:00,11,70.57,70.65,70.51,70.6,15
20100101|2009-12-10 19:30,11,70.62,70.67,70.62,70.67,9
20100101|2009-12-10 20:00,11,70.71,70.74,70.66,70.74,8
20100101|2009-12-10 20:30,11,70.75,70.89,70.75,70.85,8
20100101|2009-12-10 21:00,11,70.8,70.83,70.79,70.81,7
20100101|2009-12-10 21:30,11,70.87,70.97,70.86,70.94,27
20100101|2009-12-10 22:00,11,70.91,70.96,70.91,70.96,13
20100101|2009-12-10 22:30,11,70.86,70.93,70.86,70.92,4
20100101|2009-12-10 23:00,11,70.98,71.01,70.96,70.96,99
20100101|2009-12-10 23:30,11,70.86,70.88,70.83,70.88,5
20100101|2009-12-11 00:00,11,70.91,70.91,70.9,70.9,5
20100101|2009-12-11 00:30,11,70.81,70.88,70.78,70.78,12
20100101|2009-12-11 01:00,11,70.77,70.81,70.69,70.7,51
20100101|2009-12-11 01:30,11,70.71,70.8,70.65,70.77,91
20100101|2009-12-11 02:00,11,70.74,71.08,70.74,71.03,371
20100101|2009-12-11 02:30,11,71.03,71.07,70.89,71.01,286
20100101|2009-12-11 03:00,11,71.04,71.1,70.97,71.07,305
20100101|2009-12-11 03:30,11,71.05,71.14,70.97,71.07,375
20100101|2009-12-11 04:00,11,71.07,71.09,70.86,70.88,217
20100101|2009-12-11 04:30,11,70.89,71.17,70.89,71.15,405
20100101|2009-12-11 05:00,11,71.16,71.18,70.97,70.99,159
20100101|2009-12-11 05:30,11,70.99,70.99,70.78,70.84,211
20100101|2009-12-11 06:00,11,70.85,71.09,70.83,71.09,191
20100101|2009-12-11 06:30,11,71.09,71.12,70.91,70.93,256
20100101|2009-12-11 07:00,11,70.93,71.04,70.74,71,214
20100101|2009-12-11 07:30,11,71,71.19,70.6,70.6,1666
20100101|2009-12-11 08:00,11,70.61,70.63,70.13,70.3,2785
20100101|2009-12-11 08:30,11,70.29,70.45,70.02,70.32,2436
20100101|2009-12-11 09:00,11,70.34,70.35,69.57,70.15,4881
20100101|2009-12-11 09:30,11,70.16,70.3,69.81,70.13,1626
20100101|2009-12-11 10:00,11,70.13,70.2,69.46,69.59,3541
20100101|2009-12-11 10:30,11,69.58,70.04,69.58,69.75,1745
20100101|2009-12-11 11:00,11,69.76,70.2,69.76,69.94,1549
20100101|2009-12-11 11:30,11,69.92,70.31,69.88,70.31,1145
20100101|2009-12-11 12:00,11,70.3,70.3,69.88,70.06,1305
20100101|2009-12-11 12:30,11,70.06,70.08,69.76,69.83,631
20100101|2009-12-11 13:00,11,69.85,70.02,69.77,69.85,1584
20100101|2009-12-11 13:30,11,69.85,69.89,69.55,69.63,904
20100101|2009-12-11 14:00,11,69.65,69.81,69.65,69.76,140
20100101|2009-12-11 14:30,11,69.79,69.84,69.67,69.84,84
20100101|2009-12-11 15:00,11,69.84,69.84,69.59,69.65,100
20100101|2009-12-11 15:30,11,69.63,69.65,69.58,69.63,131
20100101|2009-12-11 16:00,11,69.61,69.63,69.5,69.5,45
20100101|2009-12-11 16:30,11,69.45,69.45,69.12,69.12,36
20100101|2009-12-13 17:00,14,69.64,69.64,69.27,69.43,9
20100101|2009-12-13 17:30,14,69.39,69.39,68.9,69.3,135
20100101|2009-12-13 18:00,14,69.37,69.43,69.2,69.41,32
20100101|2009-12-13 18:30,14,69.34,69.43,69.34,69.43,3
20100101|2009-12-13 19:00,14,69.42,69.44,69.42,69.44,2
20100101|2009-12-13 19:30,14,69.37,69.37,69.06,69.16,153
20100101|2009-12-13 20:00,14,69.09,69.2,69.04,69.14,61
20100101|2009-12-13 20:30,14,69.19,69.24,69.01,69.01,39
20100101|2009-12-13 21:00,14,69.02,69.04,68.62,68.73,239
20100101|2009-12-13 21:30,14,68.74,68.95,68.71,68.89,159
20100101|2009-12-13 22:00,14,68.87,69.43,68.85,69.29,99
20100101|2009-12-13 22:30,14,69.32,69.44,69.22,69.4,37
20100101|2009-12-13 23:00,14,69.39,69.39,69.27,69.27,19
20100101|2009-12-13 23:30,14,69.43,69.43,69.33,69.36,41
20100101|2009-12-14 00:00,14,69.37,69.54,69.37,69.54,58
20100101|2009-12-14 00:30,14,69.58,69.73,69.5,69.63,50
20100101|2009-12-14 01:00,14,69.67,69.74,69.64,69.69,12
20100101|2009-12-14 01:30,14,69.61,69.78,69.61,69.61,28
20100101|2009-12-14 02:00,14,69.59,69.59,69.17,69.32,279
20100101|2009-12-14 02:30,14,69.33,69.69,69.29,69.68,260
20100101|2009-12-14 03:00,14,69.68,69.68,69.49,69.61,122
20100101|2009-12-14 03:30,14,69.62,69.62,69.45,69.53,97
20100101|2009-12-14 04:00,14,69.46,69.64,69.45,69.59,222
20100101|2009-12-14 04:30,14,69.58,69.74,69.53,69.64,440
20100101|2009-12-14 05:00,14,69.58,69.67,69.45,69.46,311
20100101|2009-12-14 05:30,14,69.51,69.54,69.12,69.26,368
20100101|2009-12-14 06:00,14,69.26,69.32,69.17,69.25,254
20100101|2009-12-14 06:30,14,69.22,69.23,68.9,68.99,579
20100101|2009-12-14 07:00,14,68.99,69.28,68.98,69.24,272
20100101|2009-12-14 07:30,14,69.26,69.32,69.01,69.13,593
20100101|2009-12-14 08:00,14,69.12,69.87,68.96,69.67,3336
20100101|2009-12-14 08:30,14,69.66,70.05,69.4,69.92,1947
20100101|2009-12-14 09:00,14,69.89,70.07,69.67,69.97,1329
20100101|2009-12-14 09:30,14,69.97,70.21,69.71,70.11,2013
20100101|2009-12-14 10:00,14,70.14,70.14,69.82,69.93,1056
20100101|2009-12-14 10:30,14,69.93,70.02,69.75,69.95,916
20100101|2009-12-14 11:00,14,70,70.04,69.66,69.82,783
20100101|2009-12-14 11:30,14,69.81,69.92,69.73,69.82,628
20100101|2009-12-14 12:00,14,69.81,69.97,69.73,69.89,559
20100101|2009-12-14 12:30,14,69.89,69.96,69.47,69.66,911
20100101|2009-12-14 13:00,14,69.63,69.81,69.43,69.5,1311
20100101|2009-12-14 13:30,14,69.5,69.62,69.45,69.49,333
20100101|2009-12-14 14:00,14,69.48,69.64,69.48,69.59,167
20100101|2009-12-14 14:30,14,69.61,69.72,69.61,69.7,126
20100101|2009-12-14 15:00,14,69.68,69.73,69.61,69.73,70
20100101|2009-12-14 15:30,14,69.69,69.69,69.5,69.5,23
20100101|2009-12-14 19:00,15,69.78,69.82,69.78,69.81,4
20100101|2009-12-14 20:00,15,69.81,69.81,69.79,69.79,2
20100101|2009-12-14 20:30,15,69.75,69.75,69.75,69.75,4
20100101|2009-12-14 21:00,15,69.83,69.83,69.83,69.83,1
20100101|2009-12-14 21:30,15,69.84,69.84,69.84,69.84,1
20100101|2009-12-14 22:30,15,69.87,69.87,69.87,69.87,1
20100101|2009-12-14 23:00,15,69.89,69.89,69.62,69.64,34
20100101|2009-12-14 23:30,15,69.7,69.79,69.7,69.79,6
20100101|2009-12-15 00:30,15,69.75,69.75,69.69,69.69,5
20100101|2009-12-15 01:00,15,69.66,69.72,69.66,69.7,19
20100101|2009-12-15 01:30,15,69.69,69.69,69.57,69.6,45
20100101|2009-12-15 02:00,15,69.6,69.6,69.31,69.35,206
20100101|2009-12-15 02:30,15,69.37,69.61,69.37,69.53,179
20100101|2009-12-15 03:00,15,69.57,69.72,69.5,69.51,241
20100101|2009-12-15 03:30,15,69.5,69.65,69.48,69.55,189
20100101|2009-12-15 04:00,15,69.52,69.6,69.38,69.6,222
20100101|2009-12-15 04:30,15,69.51,69.57,69.43,69.55,436
20100101|2009-12-15 05:00,15,69.56,69.68,69.53,69.63,168
20100101|2009-12-15 05:30,15,69.62,69.69,69.6,69.65,107
20100101|2009-12-15 06:00,15,69.55,69.58,69.51,69.51,200
20100101|2009-12-15 06:30,15,69.51,69.92,69.51,69.9,272
20100101|2009-12-15 07:00,15,69.89,70.06,69.77,69.79,539
20100101|2009-12-15 07:30,15,69.79,70.15,69.65,70.07,1129
20100101|2009-12-15 08:00,15,70.07,70.32,69.7,70.27,2206
20100101|2009-12-15 08:30,15,70.27,70.8,70.09,70.67,2713
20100101|2009-12-15 09:00,15,70.69,70.93,70.66,70.68,1913
20100101|2009-12-15 09:30,15,70.68,71.09,70.6,70.9,2742
20100101|2009-12-15 10:00,15,70.92,70.93,70.39,70.45,1856
20100101|2009-12-15 10:30,15,70.44,70.74,70.38,70.64,1173
20100101|2009-12-15 11:00,15,70.67,70.77,70.56,70.67,479
20100101|2009-12-15 11:30,15,70.65,70.67,70.33,70.56,1139
20100101|2009-12-15 12:00,15,70.56,70.75,70.45,70.46,601
20100101|2009-12-15 12:30,15,70.48,70.9,70.44,70.88,1022
20100101|2009-12-15 13:00,15,70.86,71.13,70.64,70.67,2263
20100101|2009-12-15 13:30,15,70.66,70.73,70.63,70.68,747
20100101|2009-12-15 14:00,15,70.67,70.76,70.67,70.73,292
20100101|2009-12-15 14:30,15,70.72,70.74,70.66,70.72,87
20100101|2009-12-15 15:00,15,70.74,70.84,70.72,70.72,84
20100101|2009-12-15 15:30,15,70.67,70.85,70.5,70.84,80
20100101|2009-12-15 16:00,15,70.87,70.89,70.84,70.84,7
20100101|2009-12-15 19:00,16,70.81,70.81,70.72,70.77,20
20100101|2009-12-15 19:30,16,70.69,70.75,70.66,70.75,14
20100101|2009-12-15 20:00,16,70.75,70.9,70.75,70.76,29
20100101|2009-12-15 20:30,16,70.76,70.8,70.76,70.79,15
20100101|2009-12-15 21:00,16,70.76,70.79,70.76,70.79,10
20100101|2009-12-15 21:30,16,70.78,70.78,70.7,70.7,12
20100101|2009-12-15 22:00,16,70.68,70.71,70.68,70.71,11
20100101|2009-12-15 22:30,16,70.68,70.68,70.62,70.62,7
20100101|2009-12-15 23:00,16,70.66,70.68,70.64,70.64,6
20100101|2009-12-15 23:30,16,70.63,70.75,70.63,70.75,20
20100101|2009-12-16 00:00,16,70.67,70.8,70.67,70.8,73
20100101|2009-12-16 00:30,16,70.78,70.79,70.68,70.76,21
20100101|2009-12-16 01:00,16,70.76,70.82,70.76,70.82,45
20100101|2009-12-16 01:30,16,70.83,70.84,70.74,70.81,63
20100101|2009-12-16 02:00,16,70.83,71.23,70.83,71.23,180
20100101|2009-12-16 02:30,16,71.25,71.29,71.07,71.11,162
20100101|2009-12-16 03:00,16,71.19,71.32,71.19,71.3,387
20100101|2009-12-16 03:30,16,71.31,71.45,71.25,71.45,326
20100101|2009-12-16 04:00,16,71.48,71.59,71.37,71.42,717
20100101|2009-12-16 04:30,16,71.42,71.43,71.25,71.4,195
20100101|2009-12-16 05:00,16,71.4,71.48,71.39,71.48,108
20100101|2009-12-16 05:30,16,71.44,71.44,71.22,71.37,150
20100101|2009-12-16 06:00,16,71.34,71.39,71.11,71.2,557
20100101|2009-12-16 06:30,16,71.19,71.32,71.16,71.27,128
20100101|2009-12-16 07:00,16,71.25,71.32,71.2,71.2,115
20100101|2009-12-16 07:30,16,71.22,71.3,71.15,71.18,519
20100101|2009-12-16 08:00,16,71.19,71.28,71,71.1,849
20100101|2009-12-16 08:30,16,71.1,71.75,71.04,71.71,1299
20100101|2009-12-16 09:00,16,71.75,71.87,71.51,71.87,1554
20100101|2009-12-16 09:30,16,72.1,73.06,71.92,72.84,7137
20100101|2009-12-16 10:00,16,72.83,73.24,72.8,73.21,2762
20100101|2009-12-16 10:30,16,73.23,73.35,73.02,73.14,2153
20100101|2009-12-16 11:00,16,73.13,73.23,72.83,72.83,624
20100101|2009-12-16 11:30,16,72.82,73.15,72.82,72.9,804
20100101|2009-12-16 12:00,16,72.9,73.45,72.83,73.41,828
20100101|2009-12-16 12:30,16,73.4,73.54,73.12,73.15,1500
20100101|2009-12-16 13:00,16,73.16,73.22,72.5,72.66,2615
20100101|2009-12-16 13:30,16,72.65,72.75,72.49,72.54,995
20100101|2009-12-16 14:00,16,72.52,72.69,72.43,72.59,216
20100101|2009-12-16 14:30,16,72.59,72.75,72.59,72.67,109
20100101|2009-12-16 15:00,16,72.69,72.74,72.66,72.68,104
20100101|2009-12-16 15:30,16,72.71,72.85,72.71,72.85,38
20100101|2009-12-16 16:00,16,72.88,72.89,72.73,72.73,9
20100101|2009-12-16 19:00,17,73.03,73.03,72.83,72.83,26
20100101|2009-12-16 19:30,17,72.85,72.88,72.77,72.77,54
20100101|2009-12-16 20:00,17,72.73,72.73,72.64,72.66,6
20100101|2009-12-16 20:30,17,72.69,72.69,72.56,72.56,6
20100101|2009-12-16 21:00,17,72.47,72.47,72.36,72.37,5
20100101|2009-12-16 21:30,17,72.29,72.29,72.29,72.29,1
20100101|2009-12-16 22:00,17,72.27,72.35,72.16,72.16,15
20100101|2009-12-16 22:30,17,72.17,72.27,72.17,72.27,5
20100101|2009-12-16 23:00,17,72.33,72.47,72.33,72.47,10
20100101|2009-12-16 23:30,17,72.44,72.44,72.27,72.36,15
20100101|2009-12-17 00:00,17,72.36,72.36,72.27,72.27,4
20100101|2009-12-17 00:30,17,72.3,72.45,72.27,72.41,19
20100101|2009-12-17 01:00,17,72.39,72.4,72.35,72.36,7
20100101|2009-12-17 01:30,17,72.25,72.33,72.18,72.2,103
20100101|2009-12-17 02:00,17,72.2,72.33,72.15,72.27,96
20100101|2009-12-17 02:30,17,72.23,72.23,72.13,72.15,86
20100101|2009-12-17 03:00,17,72.15,72.34,72.08,72.33,293
20100101|2009-12-17 03:30,17,72.25,72.26,72.03,72.12,135
20100101|2009-12-17 04:00,17,72.08,72.13,71.74,71.8,341
20100101|2009-12-17 04:30,17,71.79,71.79,71.64,71.77,338
20100101|2009-12-17 05:00,17,71.84,72.2,71.82,72.04,327
20100101|2009-12-17 05:30,17,72.03,72.15,72,72.06,180
20100101|2009-12-17 06:00,17,72.06,72.2,72,72.16,243
20100101|2009-12-17 06:30,17,72.18,72.18,71.95,72.03,38
20100101|2009-12-17 07:00,17,71.98,72.05,71.73,71.83,150
20100101|2009-12-17 07:30,17,71.83,72.13,71.78,71.88,521
20100101|2009-12-17 08:00,17,71.84,72.36,71.78,72.31,767
20100101|2009-12-17 08:30,17,72.31,72.74,72.07,72.11,1081
20100101|2009-12-17 09:00,17,72.12,72.47,71.89,72.01,620
20100101|2009-12-17 09:30,17,72.01,72.29,71.81,72.05,854
20100101|2009-12-17 10:00,17,72.06,72.11,71.56,71.58,654
20100101|2009-12-17 10:30,17,71.6,71.63,71.21,71.46,1313
20100101|2009-12-17 11:00,17,71.51,71.72,71.41,71.57,409
20100101|2009-12-17 11:30,17,71.54,71.87,71.39,71.85,219
20100101|2009-12-17 12:00,17,71.87,71.98,71.77,71.9,365
20100101|2009-12-17 12:30,17,71.95,72.53,71.94,72.37,930
20100101|2009-12-17 13:00,17,72.4,72.74,72.08,72.65,994
20100101|2009-12-17 13:30,17,72.65,72.76,72.54,72.71,226
20100101|2009-12-17 14:00,17,72.77,72.89,72.56,72.65,68
20100101|2009-12-17 14:30,17,72.65,72.74,72.61,72.61,12
20100101|2009-12-17 15:00,17,72.6,72.75,72.6,72.68,26
20100101|2009-12-17 15:30,17,72.81,72.82,72.74,72.74,9
20100101|2009-12-17 20:00,18,72.95,73.09,72.95,73.09,6
20100101|2009-12-17 21:00,18,73.04,73.04,72.92,72.92,2
20100101|2009-12-17 22:30,18,72.98,72.98,72.91,72.91,9
20100101|2009-12-18 00:00,18,72.89,72.89,72.89,72.89,1
20100101|2009-12-18 01:00,18,72.88,72.91,72.88,72.91,11
20100101|2009-12-18 01:30,18,72.92,72.93,72.92,72.93,2
20100101|2009-12-18 02:00,18,73.42,73.42,73.42,73.42,9
20100101|2009-12-18 03:00,18,73.31,73.31,73.17,73.2,5
20100101|2009-12-18 03:30,18,73.22,73.28,73.22,73.23,28
20100101|2009-12-18 04:00,18,73.27,73.34,73.27,73.33,13
20100101|2009-12-18 04:30,18,73.43,73.46,73.37,73.38,28
20100101|2009-12-18 05:00,18,73.35,73.64,73.31,73.56,74
20100101|2009-12-18 05:30,18,73.63,74.3,73.62,74.26,405
20100101|2009-12-18 06:00,18,74.16,74.23,73.74,73.88,121
20100101|2009-12-18 06:30,18,73.83,74.3,73.78,73.97,155
20100101|2009-12-18 07:00,18,73.93,74.21,73.93,74.02,41
20100101|2009-12-18 07:30,18,73.97,74.07,73.95,74.07,11
20100101|2009-12-18 08:00,18,73.96,74.7,73.96,74.39,109
20100101|2009-12-18 08:30,18,74.28,74.49,74.23,74.36,61
20100101|2009-12-18 09:00,18,74.14,74.26,73.79,73.85,96
20100101|2009-12-18 09:30,18,73.7,73.89,72.72,73.05,171
20100101|2009-12-18 10:00,18,73.01,73.2,72.56,73.14,136
20100101|2009-12-18 10:30,18,73.11,73.23,72.89,73.22,464
20100101|2009-12-18 11:00,18,73.24,73.51,73.17,73.41,135
20100101|2009-12-18 11:30,18,73.38,73.66,73.35,73.63,101
20100101|2009-12-18 12:00,18,73.65,73.77,73.55,73.63,106
20100101|2009-12-18 12:30,18,73.71,74.16,73.71,74.05,57
20100101|2009-12-18 13:00,18,74.04,74.04,73.32,73.32,99
20100201|2008-05-05 15:00,5,111.89,111.89,111.89,111.89,0
20100201|2008-05-06 15:00,6,113.69,113.69,113.69,113.69,0
20100201|2008-05-07 15:00,7,116.14,116.14,116.14,116.14,0
20100201|2008-05-08 15:00,8,117.54,117.54,117.54,117.54,0
20100201|2008-05-09 15:00,9,120.79,120.79,120.79,120.79,0
20100201|2008-05-12 15:30,12,119.34,119.34,119.34,119.34,0
20100201|2008-05-13 15:00,13,120.22,120.22,120.22,120.22,0
20100201|2008-05-14 15:00,14,120.32,120.32,120.32,120.32,0
20100201|2008-05-15 15:00,15,120.25,120.25,120.25,120.25,0
20100201|2008-05-16 15:00,16,123.82,123.82,123.82,123.82,0
20100201|2008-05-20 15:30,20,130.42,130.42,130.42,130.42,0
20100201|2008-05-21 15:30,21,134.39,134.39,134.39,134.39,0
20100201|2008-05-22 15:30,22,129.58,129.58,129.58,129.58,0
20100201|2008-05-23 15:00,23,129.24,129.24,129.24,129.24,0
20100201|2008-05-26 12:30,26,129.91,129.91,129.91,129.91,0
20100201|2008-05-27 15:00,27,127.21,127.21,127.21,127.21,0
20100201|2008-05-28 15:00,28,127.55,127.55,127.55,127.55,0
20100201|2008-05-29 15:00,29,124.59,124.59,124.59,124.59,0
20100201|2008-05-30 15:00,30,124.44,124.44,124.44,124.44,0
20100201|2008-06-03 15:30,3,123.36,123.36,123.36,123.36,0
20100201|2008-06-04 15:00,4,121.64,121.64,121.64,121.64,0
20100201|2008-06-05 15:30,5,125.91,125.91,125.91,125.91,0
20100201|2008-06-06 15:00,6,133.1,133.1,133.1,133.1,0
20100201|2008-06-09 15:30,9,130.23,130.23,130.23,130.23,0
20100201|2008-06-10 15:00,10,129.06,129.06,129.06,129.06,0
20100201|2008-06-11 15:00,11,134.59,134.59,134.59,134.59,0
20100201|2008-06-12 15:00,12,135.54,135.54,135.54,135.54,0
20100201|2008-06-13 15:00,13,134.49,134.49,134.49,134.49,0
20100201|2008-06-16 15:30,16,135.47,135.47,135.47,135.47,0
20100201|2008-06-17 15:00,17,134.4,134.4,134.4,134.4,0
20100201|2008-06-18 15:30,18,135.8,135.8,135.8,135.8,0
20100201|2008-06-19 15:00,19,131.88,131.88,131.88,131.88,0
20100201|2008-06-20 15:00,20,133.46,133.46,133.46,133.46,0
20100201|2008-06-23 15:30,23,134.95,134.95,134.95,134.95,0
20100201|2008-06-24 15:00,24,135.86,135.86,135.86,135.86,0
20100201|2008-06-25 15:00,25,133.96,133.96,133.96,133.96,0
20100201|2008-06-26 15:00,26,138.24,138.24,138.24,138.24,0
20100201|2008-06-27 15:00,27,138.74,138.74,138.74,138.74,0
20100201|2008-06-30 15:00,30,139.29,139.29,139.29,139.29,0
20100201|2008-07-01 15:00,1,140.45,140.45,140.45,140.45,0
20100201|2008-07-02 15:00,2,143.02,143.02,143.02,143.02,0
20100201|2008-07-03 15:00,3,144.59,144.59,144.59,144.59,0
20100201|2008-07-04 12:00,4,143.52,143.52,143.52,143.52,0
20100201|2008-07-08 15:00,8,137.78,137.78,137.78,137.78,0
20100201|2008-07-09 15:00,9,137.65,137.65,137.65,137.65,0
20100201|2008-07-10 15:30,10,141.96,141.96,141.96,141.96,0
20100201|2008-07-11 15:00,11,144.12,144.12,144.12,144.12,0
20100201|2008-07-14 15:00,14,145.04,145.04,145.04,145.04,0
20100201|2008-07-15 15:00,15,139.53,139.53,139.53,139.53,0
20100201|2008-07-16 15:00,16,136.29,136.29,136.29,136.29,0
20100201|2008-07-17 15:00,17,131.2,131.2,131.2,131.2,0
20100201|2008-07-18 15:00,18,130.51,130.51,130.51,130.51,0
20100201|2008-07-21 15:00,21,132.83,132.83,132.83,132.83,0
20100201|2008-07-22 15:00,22,130.2,130.2,130.2,130.2,0
20100201|2008-07-23 15:30,23,126.43,126.43,126.43,126.43,0
20100201|2008-07-24 15:00,24,125.63,125.63,125.63,125.63,0
20100201|2008-07-25 15:00,25,123.84,123.84,123.84,123.84,0
20100201|2008-07-28 15:00,28,125.16,125.16,125.16,125.16,0
20100201|2008-07-29 15:00,29,122.78,122.78,122.78,122.78,0
20100201|2008-07-30 15:00,30,126.32,126.32,126.32,126.32,0
20100201|2008-07-31 15:30,31,123.56,123.56,123.56,123.56,0
20100201|2008-08-01 15:00,1,124.94,124.94,124.94,124.94,0
20100201|2008-08-04 15:00,4,121.09,121.09,121.09,121.09,0
20100201|2008-08-05 15:00,5,117.86,117.86,117.86,117.86,0
20100201|2008-08-06 15:00,6,117.05,117.05,117.05,117.05,0
20100201|2008-08-07 15:00,7,117.62,117.62,117.62,117.62,0
20100201|2008-08-08 15:00,8,114.88,114.88,114.88,114.88,0
20100201|2008-08-11 15:00,11,114.88,114.88,114.88,114.88,0
20100201|2008-08-12 15:00,12,113.01,113.01,113.01,113.01,0
20100201|2008-08-13 15:00,13,115.3,115.3,115.3,115.3,0
20100201|2008-08-14 15:00,14,114.7,114.7,114.7,114.7,0
20100201|2008-08-15 15:00,15,114.54,114.54,114.54,114.54,0
20100201|2008-08-18 15:00,18,113.27,113.27,113.27,113.27,0
20100201|2008-08-19 15:00,19,114.77,114.77,114.77,114.77,0
20100201|2008-08-20 15:00,20,116.73,116.73,116.73,116.73,0
20100201|2008-08-21 15:00,21,123.43,123.43,123.43,123.43,0
20100201|2008-08-22 15:00,22,117.06,117.06,117.06,117.06,0
20100201|2008-08-25 15:00,25,117.9,117.9,117.9,117.9,0
20100201|2008-08-26 15:00,26,118.24,118.24,118.24,118.24,0
20100201|2008-08-27 15:00,27,119.73,119.73,119.73,119.73,0
20100201|2008-08-28 15:00,28,117.87,117.87,117.87,117.87,0
20100201|2008-08-29 15:00,29,117.43,117.43,117.43,117.43,0
20100201|2008-09-01 12:30,1,113.48,113.48,113.48,113.48,0
20100201|2008-09-02 15:00,2,114.49,114.49,114.49,114.49,0
20100201|2008-09-03 15:00,3,113.65,113.65,113.65,113.65,0
20100201|2008-09-04 15:00,4,111.88,111.88,111.88,111.88,0
20100201|2008-09-05 15:00,5,109.85,109.85,109.85,109.85,0
20100201|2008-09-08 15:30,8,109.67,109.67,109.67,109.67,0
20100201|2008-09-09 15:00,9,106.76,106.76,106.76,106.76,0
20100201|2008-09-10 15:30,10,106.03,106.03,106.03,106.03,0
20100201|2008-09-11 15:00,11,104.57,104.57,104.57,104.57,0
20100201|2008-09-12 15:00,12,105.28,105.28,105.28,105.28,0
20100201|2008-09-15 15:00,15,99.84,99.84,99.84,99.84,0
20100201|2008-09-16 15:00,16,94.32,94.32,94.32,94.32,0
20100201|2008-09-17 15:00,17,99.05,99.05,99.05,99.05,0
20100201|2008-09-18 15:00,18,100.2,100.2,100.2,100.2,0
20100201|2008-09-19 15:00,19,104.51,104.51,104.51,104.51,0
20100201|2008-09-22 15:00,22,110.24,110.24,110.24,110.24,0
20100201|2008-09-23 15:00,23,106.44,106.44,106.44,106.44,0
20100201|2008-09-24 15:00,24,106.39,106.39,106.39,106.39,0
20100201|2008-09-25 15:00,25,108.93,108.93,108.93,108.93,0
20100201|2008-09-26 15:00,26,108.39,108.39,108.39,108.39,0
20100201|2008-09-29 15:00,29,100.08,100.08,100.08,100.08,0
20100201|2008-09-30 15:00,30,104.01,104.01,104.01,104.01,0
20100201|2008-10-01 15:00,1,101.41,101.41,101.41,101.41,0
20100201|2008-10-02 15:00,2,96.8,96.8,96.8,96.8,0
20100201|2008-10-03 15:00,3,95.77,95.77,95.77,95.77,0
20100201|2008-10-06 15:00,6,90.1,90.1,90.1,90.1,0
20100201|2008-10-07 15:00,7,91.82,91.82,91.82,91.82,0
20100201|2008-10-09 15:00,9,90.87,90.87,90.87,90.87,0
20100201|2008-10-10 15:00,10,83.76,83.76,83.76,83.76,0
20100201|2008-10-13 15:00,13,86.93,86.93,86.93,86.93,0
20100201|2008-10-14 15:30,14,84.58,84.58,84.58,84.58,0
20100201|2008-10-15 15:00,15,80.98,80.98,80.98,80.98,0
20100201|2008-10-16 15:00,16,76.99,76.99,76.99,76.99,0
20100201|2008-10-17 15:00,17,78.67,78.67,78.67,78.67,0
20100201|2008-10-20 15:00,20,80.84,80.84,80.84,80.84,0
20100201|2008-10-21 15:00,21,79.42,79.42,79.42,79.42,0
20100201|2008-10-22 15:00,22,73.95,73.95,73.95,73.95,0
20100201|2008-10-23 15:00,23,74.84,74.84,74.84,74.84,0
20100201|2008-10-24 15:00,24,71.31,71.31,71.31,71.31,0
20100201|2008-10-27 15:00,27,70.23,70.23,70.23,70.23,0
20100201|2008-10-28 15:00,28,69.24,69.24,69.24,69.24,0
20100201|2008-10-29 15:00,29,74.47,74.47,74.47,74.47,0
20100201|2008-10-30 15:00,30,74.05,74.05,74.05,74.05,0
20100201|2008-10-31 15:00,31,75.94,75.94,75.94,75.94,0
20100201|2008-11-18 07:30,18,66.43,66.43,66.43,66.43,25
20100201|2008-11-18 11:30,18,66.6,66.6,66.6,66.6,25
20100201|2008-12-18 12:30,18,57.6,57.6,57.6,57.6,2
20100201|2009-01-28 15:00,28,56.35,56.35,56.35,56.35,5
20100201|2009-02-05 12:30,5,55.63,55.63,55.63,55.63,50
20100201|2009-02-17 14:00,17,50.46,50.46,50.4,50.4,36
20100201|2009-02-18 09:00,18,49.65,49.65,49.65,49.65,7
20100201|2009-02-18 10:30,18,48.95,48.95,48.95,48.95,7
20100201|2009-02-18 12:00,18,48.4,48.4,48.4,48.4,7
20100201|2009-02-18 14:00,18,48.15,48.15,48,48,15
20100201|2009-02-19 08:30,19,48.86,48.86,48.86,48.86,25
20100201|2009-02-23 12:30,23,50,50,50,50,28
20100201|2009-03-11 13:00,11,51,51,50.55,50.55,37
20100201|2009-03-17 10:00,17,55.73,55.73,55.73,55.73,2
20100201|2009-03-20 08:30,20,60.5,60.5,60.5,60.5,10
20100201|2009-04-02 10:00,2,61.71,61.71,61.71,61.71,25
20100201|2009-04-02 10:30,2,61.78,61.78,61.78,61.78,1
20100201|2009-04-06 12:30,6,61.25,61.25,61.25,61.25,1
20100201|2009-04-08 11:00,8,62.95,62.95,62.95,62.95,8
20100201|2009-04-13 09:00,13,60.75,60.75,60.75,60.75,2
20100201|2009-04-13 10:30,13,60.75,60.75,60.75,60.75,23
20100201|2009-04-13 12:30,13,62.55,62.55,62.55,62.55,25
20100201|2009-04-14 10:30,14,62.15,62.15,62.15,62.15,18
20100201|2009-04-20 11:00,20,58.45,58.45,58.4,58.45,30
20100201|2009-04-21 09:00,21,57.2,57.2,57.2,57.2,11
20100201|2009-04-23 11:00,23,57.35,57.35,57.35,57.35,4
20100201|2009-04-23 12:30,23,57.35,57.35,57.35,57.35,1
20100201|2009-04-23 13:00,23,57.35,57.35,57.35,57.35,20
20100201|2009-04-24 08:30,24,59.09,59.09,59.09,59.09,1
20100201|2009-04-24 10:00,24,59.43,59.5,59.43,59.5,4
20100201|2009-04-24 12:30,24,59.15,59.15,59.15,59.15,6
20100201|2009-04-30 10:00,30,59.2,59.2,59.2,59.2,5
20100201|2009-04-30 11:30,30,58.6,58.6,58.6,58.6,5
20100201|2009-04-30 13:00,30,58.8,58.81,58.79,58.79,20
20100201|2009-04-30 15:00,30,58.6,58.6,58.6,58.6,1
20100201|2009-04-30 15:30,30,58.6,58.6,58.6,58.6,4
20100201|2009-05-04 06:00,4,60.95,60.95,60.82,60.9,31
20100201|2009-05-04 12:00,4,62.31,62.31,62.31,62.31,3
20100201|2009-05-05 07:30,5,62.66,62.66,62.66,62.66,3
20100201|2009-05-05 08:00,5,62.42,62.42,62.42,62.42,6
20100201|2009-05-07 08:00,7,64.95,64.95,64.95,64.95,15
20100201|2009-05-07 13:00,7,62.83,62.83,62.83,62.83,1
20100201|2009-05-08 09:30,8,63.9,63.9,63.9,63.9,8
20100201|2009-05-08 10:00,8,63.85,63.85,63.85,63.85,16
20100201|2009-05-11 10:00,11,63.96,64.01,63.96,64.01,59
20100201|2009-05-12 05:30,12,64.72,64.72,64.72,64.72,10
20100201|2009-05-13 09:00,13,64.7,64.7,64.7,64.7,5
20100201|2009-05-13 11:00,13,64.52,64.52,64.52,64.52,1
20100201|2009-05-15 13:00,15,62.19,62.19,62.17,62.17,25
20100201|2009-05-19 03:00,19,65.01,65.02,65.01,65.02,9
20100201|2009-05-19 10:00,19,63.77,63.88,63.53,63.87,10
20100201|2009-05-19 11:00,19,64.28,64.28,64.28,64.28,4
20100201|2009-05-20 08:00,20,65.02,65.4,65.02,65.4,44
20100201|2009-05-20 09:30,20,65.8,65.8,65.8,65.8,1
20100201|2009-05-20 13:30,20,65.63,65.69,65.63,65.69,7
20100201|2009-05-21 11:30,21,65.08,65.08,65.08,65.08,12
20100201|2009-05-22 10:00,22,65.18,65.18,65.18,65.18,8
20100201|2009-05-22 12:00,22,65.29,65.38,65.29,65.38,9
20100201|2009-05-22 13:00,22,65.69,65.69,65.69,65.69,18
20100201|2009-05-26 04:00,26,63.98,63.98,63.98,63.98,1
20100201|2009-05-26 07:30,26,65.07,65.07,65.07,65.07,42
20100201|2009-05-26 09:00,26,65.74,65.74,65.71,65.72,10
20100201|2009-05-26 13:00,26,65.89,65.94,65.89,65.94,12
20100201|2009-05-27 10:00,27,66.15,66.15,66.15,66.15,10
20100201|2009-05-27 11:00,27,66.75,66.75,66.75,66.75,25
20100201|2009-05-28 11:30,28,68.33,68.33,68.33,68.33,1
20100201|2009-05-29 04:30,29,69.81,69.81,69.81,69.81,41
20100201|2009-05-29 05:30,29,70.14,70.14,70.14,70.14,3
20100201|2009-05-29 06:00,29,70.12,70.14,70.12,70.14,10
20100201|2009-05-29 08:00,29,70.09,70.09,70.09,70.09,2
20100201|2009-05-29 09:00,29,69.73,69.77,69.73,69.77,17
20100201|2009-05-29 13:00,29,69.57,69.58,69.57,69.58,4
20100201|2009-05-29 13:30,29,69.74,69.74,69.74,69.74,1
20100201|2009-06-01 06:30,1,71.51,71.51,71.51,71.51,5
20100201|2009-06-01 13:00,1,72.18,72.18,72.18,72.18,6
20100201|2009-06-02 09:30,2,72.29,72.29,72.29,72.29,3
20100201|2009-06-02 10:00,2,72.32,72.37,72.32,72.37,19
20100201|2009-06-02 10:30,2,72.13,72.13,72.13,72.13,26
20100201|2009-06-02 13:00,2,73.26,73.26,73.2,73.2,2
20100201|2009-06-03 04:00,3,72.45,72.5,72.45,72.5,2
20100201|2009-06-03 09:30,3,72.34,72.34,72.34,72.34,9
20100201|2009-06-03 10:00,3,71.95,71.95,71.94,71.94,8
20100201|2009-06-03 14:00,3,71.64,71.64,71.61,71.61,8
20100201|2009-06-04 03:00,4,72.55,72.55,72.55,72.55,5
20100201|2009-06-04 07:30,4,73,73,73,73,3
20100201|2009-06-04 10:00,4,73.46,73.46,73.46,73.46,3
20100201|2009-06-08 10:00,8,73.74,73.74,73.74,73.74,1
20100201|2009-06-08 13:00,8,73.77,73.77,73.77,73.77,1
20100201|2009-06-09 06:30,9,74.84,75.05,74.84,75.05,100
20100201|2009-06-10 04:30,10,75.77,75.78,75.7,75.7,61
20100201|2009-06-10 05:00,10,75.7,75.73,75.69,75.69,41
20100201|2009-06-10 08:00,10,75.47,75.65,75.47,75.65,135
20100201|2009-06-10 09:30,10,75.85,75.85,75.85,75.85,15
20100201|2009-06-10 11:00,10,75.55,75.72,75.55,75.72,22
20100201|2009-06-10 13:00,10,75.86,75.86,75.86,75.86,1
20100201|2009-06-10 13:30,10,75.68,75.68,75.68,75.68,1
20100201|2009-06-11 09:00,11,76.71,76.72,76.71,76.72,10
20100201|2009-06-11 09:30,11,76.76,76.76,76.46,76.46,20
20100201|2009-06-12 13:00,12,76.29,76.29,76.29,76.29,4
20100201|2009-06-15 10:00,15,74.52,74.52,74.51,74.51,18
20100201|2009-06-15 13:00,15,74.7,74.7,74.7,74.7,4
20100201|2009-06-16 07:00,16,76.25,76.25,76.25,76.25,17
20100201|2009-06-17 10:00,17,74.04,74.04,74.04,74.04,1
20100201|2009-06-17 10:30,17,74.35,74.35,74.35,74.35,18
20100201|2009-06-17 13:00,17,74.75,74.75,74.75,74.75,1
20100201|2009-06-18 07:00,18,74.79,74.79,74.79,74.79,5
20100201|2009-06-19 09:00,19,75.24,75.24,75.24,75.24,3
20100201|2009-06-19 10:00,19,75.5,75.5,75.36,75.36,50
20100201|2009-06-19 10:30,19,75.36,75.36,75.32,75.33,6
20100201|2009-06-19 11:00,19,74.73,74.77,74.73,74.77,4
20100201|2009-06-22 09:00,22,71.51,71.51,71.43,71.43,20
20100201|2009-06-22 09:30,22,71.28,71.29,71.28,71.29,6
20100201|2009-06-22 10:00,22,71.03,71.03,71,71,9
20100201|2009-06-22 12:00,22,70.72,70.72,70.72,70.72,4
20100201|2009-06-22 12:30,22,71.09,71.09,71.09,71.09,21
20100201|2009-06-23 02:30,23,71.02,71.02,71.02,71.02,5
20100201|2009-06-23 09:00,23,71.63,71.63,71.63,71.63,1
20100201|2009-06-23 09:30,23,70.84,70.84,70.84,70.84,1
20100201|2009-06-23 13:00,23,72.22,72.96,72.22,72.96,65
20100201|2009-06-24 09:30,24,72.87,72.91,72.87,72.88,7
20100201|2009-06-24 11:00,24,72.93,72.96,72.93,72.96,20
20100201|2009-06-24 12:30,24,72.17,72.17,72.17,72.17,1
20100201|2009-06-25 05:30,25,72.81,72.81,72.73,72.73,13
20100201|2009-06-25 08:30,25,72.96,72.96,72.91,72.96,23
20100201|2009-06-25 09:00,25,73.13,73.13,73.05,73.05,19
20100201|2009-06-25 09:30,25,72.73,72.74,72.73,72.74,2
20100201|2009-06-25 10:30,25,73.38,73.39,73.38,73.39,6
20100201|2009-06-25 12:00,25,73.9,73.9,73.9,73.9,1
20100201|2009-06-25 13:30,25,73.57,73.57,73.57,73.57,4
20100201|2009-06-26 08:30,26,73.44,73.44,73.44,73.44,1
20100201|2009-06-26 10:00,26,72.68,72.68,72.68,72.68,30
20100201|2009-06-29 10:00,29,74.63,74.63,74.63,74.63,3
20100201|2009-06-29 11:30,29,74.64,74.64,74.4,74.4,43
20100201|2009-06-29 12:00,29,74.4,74.4,74.4,74.4,3
20100201|2009-06-29 13:30,29,74.8,74.8,74.77,74.79,16
20100201|2009-06-30 05:30,30,74.86,74.87,74.86,74.87,14
20100201|2009-06-30 09:00,30,73.84,73.84,73.84,73.84,8
20100201|2009-06-30 13:00,30,73.33,73.33,73.33,73.33,4
20100201|2009-07-01 09:00,1,75.05,75.05,75.05,75.05,10
20100201|2009-07-01 09:30,1,73.72,73.85,73.72,73.8,14
20100201|2009-07-01 10:00,1,73.8,74.05,73.8,74.05,24
20100201|2009-07-01 10:30,1,72.88,72.96,72.88,72.96,4
20100201|2009-07-01 13:30,1,73.06,73.06,73.05,73.05,10
20100201|2009-07-02 03:30,2,72.24,72.24,72.24,72.24,6
20100201|2009-07-02 05:30,2,71.75,71.75,71.75,71.75,2
20100201|2009-07-02 08:00,2,71.11,71.11,71.1,71.1,92
20100201|2009-07-02 09:00,2,70.85,70.85,70.85,70.85,30
20100201|2009-07-02 09:30,2,71.19,71.19,71.19,71.19,1
20100201|2009-07-02 10:00,2,71.19,71.19,71.19,71.19,1
20100201|2009-07-02 11:00,2,71.21,71.21,71.21,71.21,1
20100201|2009-07-06 08:30,6,68.54,68.54,68.52,68.52,18
20100201|2009-07-07 07:30,7,68.95,69.01,68.95,69.01,13
20100201|2009-07-07 08:30,7,68.17,68.19,68.17,68.18,11
20100201|2009-07-07 10:00,7,67.5,67.52,67.48,67.51,19
20100201|2009-07-07 10:30,7,67.31,67.31,67.31,67.31,1
20100201|2009-07-08 04:30,8,67.12,67.13,67.12,67.13,6
20100201|2009-07-08 08:00,8,66.88,66.88,66.88,66.88,3
20100201|2009-07-09 10:00,9,65.21,65.22,65.21,65.22,18
20100201|2009-07-09 12:00,9,65.36,65.36,65.35,65.36,7
20100201|2009-07-09 12:30,9,65.47,65.6,65.31,65.33,107
20100201|2009-07-10 07:00,10,64.58,64.58,64.58,64.58,10
20100201|2009-07-10 09:30,10,64.81,64.81,64.81,64.81,1
20100201|2009-07-10 10:00,10,64.5,64.5,64.5,64.5,1
20100201|2009-07-10 10:30,10,64.25,64.25,64.25,64.25,1
20100201|2009-07-10 11:30,10,64.48,64.48,64.48,64.48,1
20100201|2009-07-10 12:00,10,64.89,64.94,64.89,64.93,58
20100201|2009-07-10 13:00,10,65.02,65.02,65.02,65.02,1
20100201|2009-07-13 07:30,13,65.47,65.47,65.47,65.47,1
20100201|2009-07-13 09:30,13,64.3,64.3,64.3,64.3,4
20100201|2009-07-13 12:30,13,64.47,64.47,64.47,64.47,4
20100201|2009-07-14 07:00,14,66.06,66.06,66.06,66.06,2
20100201|2009-07-14 08:00,14,65.37,66.24,65.37,66.24,5
20100201|2009-07-15 02:30,15,65.81,65.81,65.81,65.81,4
20100201|2009-07-15 07:30,15,66.01,66.36,65.98,66.34,24
20100201|2009-07-15 08:00,15,66.25,66.3,66.12,66.12,7
20100201|2009-07-15 11:30,15,67.24,67.25,67.24,67.25,7
20100201|2009-07-16 04:00,16,66.74,66.74,66.7,66.71,41
20100201|2009-07-16 04:30,16,66.72,66.72,66.72,66.72,5
20100201|2009-07-16 10:00,16,67.81,67.81,67.81,67.81,7
20100201|2009-07-16 10:30,16,67.26,67.26,67.26,67.26,25
20100201|2009-07-17 03:00,17,67.64,67.64,67.58,67.58,2
20100201|2009-07-17 11:00,17,69.31,69.32,69.31,69.32,4
20100201|2009-07-17 13:00,17,69.75,69.75,69.48,69.48,125
20100201|2009-07-20 10:30,20,70.35,70.35,70.35,70.35,1
20100201|2009-07-20 11:00,20,70.41,70.41,70.4,70.4,2
20100201|2009-07-20 12:30,20,70.73,70.73,70.73,70.73,1
20100201|2009-07-20 13:00,20,70.7,70.94,70.69,70.85,50
20100201|2009-07-21 07:30,21,71.25,71.25,71.25,71.25,10
20100201|2009-07-21 08:00,21,71.48,71.55,71.42,71.48,47
20100201|2009-07-21 08:30,21,71.12,71.12,71.12,71.12,9
20100201|2009-07-21 09:30,21,71.12,71.22,71.09,71.09,7
20100201|2009-07-21 10:00,21,71.12,71.12,71.12,71.12,1
20100201|2009-07-21 11:00,21,70.74,70.83,70.72,70.72,17
20100201|2009-07-21 11:30,21,70.89,70.89,70.89,70.89,3
20100201|2009-07-21 12:00,21,70.36,70.36,70.2,70.2,7
20100201|2009-07-21 13:00,21,70.88,70.88,70.66,70.66,48
20100201|2009-07-22 07:00,22,70.48,70.48,70.48,70.48,2
20100201|2009-07-22 07:30,22,69.96,69.96,69.96,69.96,4
20100201|2009-07-22 09:00,22,70.25,70.25,70.24,70.24,6
20100201|2009-07-22 10:00,22,70.97,70.97,70.97,70.97,2
20100201|2009-07-22 10:30,22,70.88,70.88,70.88,70.88,18
20100201|2009-07-22 11:00,22,70.95,70.95,70.95,70.95,3
20100201|2009-07-22 11:30,22,71.38,71.65,71.37,71.65,14
20100201|2009-07-22 12:00,22,71.26,71.5,71.25,71.5,9
20100201|2009-07-22 13:00,22,71.52,71.52,71.52,71.52,1
20100201|2009-07-23 07:00,23,71.74,71.74,71.72,71.72,2
20100201|2009-07-23 07:30,23,71.92,71.94,71.75,71.79,32
20100201|2009-07-23 08:00,23,72.14,72.14,72.14,72.14,1
20100201|2009-07-23 08:30,23,71.7,71.7,71.62,71.62,4
20100201|2009-07-23 09:00,23,72.36,72.65,72.36,72.65,12
20100201|2009-07-23 09:30,23,72.79,72.79,72.79,72.79,1
20100201|2009-07-23 10:00,23,72.98,72.98,72.98,72.98,3
20100201|2009-07-23 10:30,23,73.07,73.08,73.07,73.08,5
20100201|2009-07-23 11:00,23,73.35,73.54,73.27,73.39,12
20100201|2009-07-23 11:30,23,73.53,73.53,73.27,73.27,4
20100201|2009-07-23 12:00,23,73.06,73.07,73.06,73.07,3
20100201|2009-07-23 12:30,23,73.23,73.48,73.02,73.12,33
20100201|2009-07-23 13:00,23,73.04,73.23,73.04,73.14,11
20100201|2009-07-23 14:30,23,73.08,73.1,73.08,73.1,2
20100201|2009-07-24 08:30,24,73.44,73.45,73.44,73.45,3
20100201|2009-07-24 09:00,24,73.19,73.32,73.19,73.31,12
20100201|2009-07-24 09:30,24,73.25,73.25,73.25,73.25,10
20100201|2009-07-24 11:30,24,73.41,73.41,73.41,73.41,3
20100201|2009-07-24 12:30,24,73.88,74.14,73.83,74.14,71
20100201|2009-07-24 13:00,24,73.98,73.98,73.92,73.92,27
20100201|2009-07-27 04:30,27,74.46,74.46,74.46,74.46,2
20100201|2009-07-27 07:00,27,73.98,73.98,73.98,73.98,5
20100201|2009-07-27 07:30,27,74.07,74.17,74.07,74.17,2
20100201|2009-07-27 08:00,27,74.34,74.34,74.34,74.34,5
20100201|2009-07-27 09:00,27,74.19,74.19,74.19,74.19,4
20100201|2009-07-27 09:30,27,73.65,73.65,73.65,73.65,1
20100201|2009-07-27 11:30,27,73.7,73.73,73.52,73.63,52
20100201|2009-07-27 12:00,27,73.45,73.45,73.43,73.43,17
20100201|2009-07-27 12:30,27,73.5,73.76,73.5,73.67,98
20100201|2009-07-27 13:00,27,73.58,73.58,73.55,73.55,6
20100201|2009-07-28 10:30,28,72.09,72.09,72.09,72.09,1
20100201|2009-07-28 13:00,28,72.85,72.85,72.85,72.85,1
20100201|2009-07-28 14:00,28,72.98,72.98,72.98,72.98,1
20100201|2009-07-28 15:00,28,72.9,72.9,72.9,72.9,2
20100201|2009-07-29 03:00,29,71.81,71.81,71.81,71.81,1
20100201|2009-07-29 03:30,29,71.65,71.65,71.46,71.48,14
20100201|2009-07-29 06:00,29,71.71,71.72,71.68,71.69,42
20100201|2009-07-29 07:30,29,72.18,72.19,72.18,72.19,3
20100201|2009-07-29 08:30,29,71.44,71.44,71.44,71.44,1
20100201|2009-07-29 12:30,29,70.02,70.02,70.02,70.02,1
20100201|2009-07-30 06:30,30,70.82,70.82,70.82,70.82,1
20100201|2009-07-30 08:30,30,71.19,71.72,71.19,71.72,5
20100201|2009-07-30 09:30,30,72.09,72.96,72.05,72.96,55
20100201|2009-07-30 10:00,30,72.99,72.99,72.99,72.99,1
20100201|2009-07-30 10:30,30,72.61,72.62,72.61,72.62,2
20100201|2009-07-30 11:30,30,72.78,72.78,72.78,72.78,1
20100201|2009-07-30 12:00,30,72.85,72.85,72.85,72.85,1
20100201|2009-07-30 13:00,30,73.08,73.48,73.08,73.31,23
20100201|2009-07-30 13:30,30,73.32,73.32,73.32,73.32,2
20100201|2009-07-31 06:00,31,72.94,73.01,72.94,73.01,23
20100201|2009-07-31 08:30,31,73.19,73.19,73.19,73.19,4
20100201|2009-07-31 09:00,31,72.9,72.91,72.89,72.89,5
20100201|2009-07-31 09:30,31,73.35,73.36,73.35,73.36,2
20100201|2009-07-31 10:00,31,73.72,73.73,73.72,73.73,4
20100201|2009-07-31 10:30,31,73.68,73.89,73.67,73.72,34
20100201|2009-07-31 11:00,31,73.47,73.6,73.47,73.58,10
20100201|2009-07-31 12:30,31,74.1,74.26,74.02,74.02,26
20100201|2009-07-31 13:00,31,74.15,74.65,74.15,74.65,50
20100201|2009-07-31 13:30,31,74.83,74.85,74.21,74.21,214
20100201|2009-08-03 03:30,3,75.38,75.38,75.34,75.34,12
20100201|2009-08-03 04:00,3,75.28,75.28,75.28,75.28,1
20100201|2009-08-03 05:30,3,75.64,75.64,75.64,75.64,1
20100201|2009-08-03 06:00,3,75.62,75.91,75.62,75.91,6
20100201|2009-08-03 06:30,3,75.95,76.01,75.82,76,21
20100201|2009-08-03 08:30,3,76.07,76.23,75.92,75.94,18
20100201|2009-08-03 09:30,3,76.06,76.06,76.06,76.06,1
20100201|2009-08-03 10:00,3,76.09,76.09,76.09,76.09,1
20100201|2009-08-03 10:30,3,75.9,75.91,75.9,75.91,5
20100201|2009-08-03 11:30,3,76.31,76.31,76.31,76.31,1
20100201|2009-08-03 12:00,3,76.26,76.26,76.24,76.24,10
20100201|2009-08-03 12:30,3,76.47,76.47,76.47,76.47,10
20100201|2009-08-03 13:00,3,76.41,76.41,76.41,76.41,1
20100201|2009-08-03 13:30,3,76.54,76.54,76.54,76.54,1
20100201|2009-08-04 08:00,4,76.43,76.53,76.42,76.53,28
20100201|2009-08-04 09:00,4,76.37,76.37,76.12,76.12,5
20100201|2009-08-04 09:30,4,76.37,76.41,76.37,76.41,2
20100201|2009-08-04 10:00,4,76.83,76.83,76.81,76.81,2
20100201|2009-08-04 10:30,4,76.66,76.77,76.66,76.76,5
20100201|2009-08-04 11:00,4,76.67,76.67,76.67,76.67,1
20100201|2009-08-04 11:30,4,77.04,77.04,77.04,77.04,3
20100201|2009-08-04 12:00,4,77.01,77.01,77.01,77.01,7
20100201|2009-08-04 12:30,4,76.64,76.65,76.64,76.65,4
20100201|2009-08-04 13:00,4,76.38,77.15,76.38,77.15,57
20100201|2009-08-04 15:30,4,77.38,77.44,77.38,77.44,2
20100201|2009-08-05 03:30,5,76.7,76.7,76.68,76.68,2
20100201|2009-08-05 04:00,5,76.7,76.7,76.7,76.7,1
20100201|2009-08-05 06:30,5,77.1,77.11,77.1,77.11,3
20100201|2009-08-05 08:00,5,77.24,77.46,77.24,77.33,8
20100201|2009-08-05 08:30,5,77.29,77.32,77.18,77.19,13
20100201|2009-08-05 09:00,5,76.29,76.52,76.25,76.52,5
20100201|2009-08-05 09:30,5,76.72,76.72,76.72,76.72,8
20100201|2009-08-05 10:00,5,76.95,76.95,76.95,76.95,1
20100201|2009-08-05 11:00,5,77.23,77.25,77.12,77.12,25
20100201|2009-08-05 11:30,5,77.07,77.13,77.07,77.13,2
20100201|2009-08-05 12:00,5,77.09,77.27,77.09,77.27,27
20100201|2009-08-05 12:30,5,77.48,77.55,77.45,77.55,11
20100201|2009-08-05 13:00,5,77.76,77.76,77.76,77.76,4
20100201|2009-08-06 06:00,6,77.71,77.73,77.71,77.73,10
20100201|2009-08-06 07:30,6,78.1,78.1,77.84,77.84,15
20100201|2009-08-06 08:00,6,78.24,78.24,77.96,77.96,26
20100201|2009-08-06 10:30,6,77.1,77.1,77.1,77.1,1
20100201|2009-08-06 11:00,6,77.05,77.2,76.97,77.2,37
20100201|2009-08-06 11:30,6,77.27,77.42,77.27,77.42,40
20100201|2009-08-06 12:00,6,77.35,77.35,77.27,77.28,124
20100201|2009-08-06 12:30,6,77.48,77.5,77.47,77.48,84
20100201|2009-08-06 13:00,6,77.73,77.73,77.58,77.6,249
20100201|2009-08-06 13:30,6,77.46,77.46,77.33,77.33,72
20100201|2009-08-07 06:30,7,76.9,76.98,76.85,76.85,13
20100201|2009-08-07 07:00,7,76.74,76.74,76.74,76.74,1
20100201|2009-08-07 07:30,7,77.35,77.35,77.35,77.35,3
20100201|2009-08-07 08:00,7,77.79,77.79,77.13,77.38,4
20100201|2009-08-07 08:30,7,76.5,76.5,76.5,76.5,1
20100201|2009-08-07 09:30,7,76.52,76.52,76.52,76.52,1
20100201|2009-08-07 10:30,7,76.95,77.21,76.95,77.18,42
20100201|2009-08-10 04:00,10,76.2,76.2,76.2,76.2,10
20100201|2009-08-10 11:30,10,76.32,76.32,76.32,76.32,2
20100201|2009-08-11 06:00,11,76.76,76.76,76.76,76.76,1
20100201|2009-08-11 06:30,11,76.77,76.77,76.77,76.77,1
20100201|2009-08-11 07:30,11,77.17,77.17,76.81,76.82,43
20100201|2009-08-11 08:30,11,75.27,75.27,75.2,75.2,17
20100201|2009-08-11 13:00,11,75.26,75.26,75.26,75.26,1
20100201|2009-08-12 08:30,12,76.05,76.05,76.02,76.03,100
20100201|2009-08-12 09:00,12,76.14,76.14,76.01,76.02,482
20100201|2009-08-12 09:30,12,75.77,75.84,75.55,75.71,23
20100201|2009-08-12 10:30,12,76.21,76.22,76.21,76.22,4
20100201|2009-08-12 11:00,12,76.18,76.18,75.99,75.99,16
20100201|2009-08-12 12:00,12,75.92,75.92,75.92,75.92,1
20100201|2009-08-12 13:00,12,76,76,76,76,1
20100201|2009-08-12 13:30,12,75.65,75.65,75.65,75.65,2
20100201|2009-08-13 03:30,13,76.31,76.31,76.31,76.31,1
20100201|2009-08-13 04:00,13,76.62,76.62,76.62,76.62,4
20100201|2009-08-13 07:30,13,76.89,76.89,76.63,76.64,18
20100201|2009-08-13 08:00,13,76.1,76.1,76.08,76.08,5
20100201|2009-08-13 08:30,13,75.66,75.66,75.49,75.5,71
20100201|2009-08-13 09:30,13,75.9,75.9,75.9,75.9,4
20100201|2009-08-13 11:30,13,76.35,76.52,76.28,76.28,69
20100201|2009-08-13 12:00,13,76.6,76.6,76.6,76.6,21
20100201|2009-08-13 12:30,13,76.6,76.6,76.26,76.26,55
20100201|2009-08-13 13:00,13,76.2,76.2,76.2,76.2,10
20100201|2009-08-13 13:30,13,76.39,76.6,76.39,76.6,12
20100201|2009-08-14 07:30,14,76.55,76.55,76.15,76.15,10
20100201|2009-08-14 08:00,14,76.37,76.39,76.36,76.39,43
20100201|2009-08-14 08:30,14,76.39,76.39,75.97,76.07,20
20100201|2009-08-14 09:00,14,75.28,75.28,75.07,75.07,16
20100201|2009-08-14 10:00,14,74.34,74.34,74.34,74.34,1
20100201|2009-08-14 10:30,14,73.76,73.76,73.76,73.76,15
20100201|2009-08-14 11:00,14,73.65,73.65,73.34,73.34,3
20100201|2009-08-14 11:30,14,73.38,73.38,73.35,73.37,8
20100201|2009-08-14 12:30,14,73.52,73.52,73.46,73.46,4
20100201|2009-08-14 14:00,14,73.67,73.67,73.67,73.67,1
20100201|2009-08-17 04:00,17,71.82,71.82,71.82,71.82,2
20100201|2009-08-17 09:00,17,71.89,71.89,71.87,71.88,16
20100201|2009-08-17 13:00,17,72.85,72.86,72.85,72.86,6
20100201|2009-08-18 03:30,18,73.4,73.4,73.4,73.4,8
20100201|2009-08-18 04:30,18,73.41,73.41,73.37,73.37,20
20100201|2009-08-18 07:30,18,72.39,72.67,72.39,72.42,15
20100201|2009-08-18 08:00,18,71.89,71.89,71.89,71.89,1
20100201|2009-08-18 08:30,18,72.47,72.47,72.47,72.47,5
20100201|2009-08-18 09:30,18,73.22,73.22,73.22,73.22,7
20100201|2009-08-18 11:00,18,73.91,73.91,73.91,73.91,5
20100201|2009-08-18 11:30,18,74.04,74.04,74.04,74.04,3
20100201|2009-08-18 12:00,18,74.25,74.25,74.14,74.14,10
20100201|2009-08-18 12:30,18,74.43,74.43,74.43,74.43,1
20100201|2009-08-18 13:00,18,74.98,74.98,74.69,74.69,5
20100201|2009-08-18 14:30,18,74.39,74.39,74.39,74.39,10
20100201|2009-08-18 15:30,18,75.03,75.11,75.03,75.11,23
20100201|2009-08-19 07:30,19,73.47,73.9,73.47,73.9,3
20100201|2009-08-19 08:30,19,74.08,74.47,74.08,74.47,2
20100201|2009-08-19 09:00,19,74.52,74.52,74.52,74.52,1
20100201|2009-08-19 10:30,19,75.92,75.92,75.92,75.92,8
20100201|2009-08-19 11:00,19,76.52,76.52,76.51,76.51,14
20100201|2009-08-19 12:30,19,76.7,76.83,76.7,76.83,43
20100201|2009-08-19 13:30,19,76.95,76.95,76.86,76.86,3
20100201|2009-08-20 02:00,20,76.91,76.91,76.91,76.91,1
20100201|2009-08-20 08:30,20,76.27,76.52,76.27,76.52,8
20100201|2009-08-20 09:30,20,76.44,76.44,76.34,76.34,6
20100201|2009-08-20 10:00,20,76.36,76.41,76.36,76.39,128
20100201|2009-08-20 10:30,20,76.39,76.39,76.39,76.39,1
20100201|2009-08-20 11:00,20,75.67,75.83,75.65,75.82,23
20100201|2009-08-20 12:00,20,76.13,76.13,75.98,76.05,22
20100201|2009-08-20 12:30,20,76.39,76.39,76.39,76.39,4
20100201|2009-08-20 13:00,20,76.39,76.39,76.12,76.12,33
20100201|2009-08-20 13:30,20,75.97,75.97,75.97,75.97,1
20100201|2009-08-21 07:00,21,76.64,76.86,76.64,76.86,5
20100201|2009-08-21 07:30,21,76.95,76.95,76.95,76.95,1
20100201|2009-08-21 08:00,21,76.76,76.87,76.76,76.87,5
20100201|2009-08-21 09:00,21,76.78,77.26,76.78,76.85,15
20100201|2009-08-21 09:30,21,76.8,76.8,76.36,76.36,7
20100201|2009-08-21 10:30,21,76.55,76.55,76.5,76.5,2
20100201|2009-08-21 11:00,21,76.67,76.67,76.67,76.67,1
20100201|2009-08-21 11:30,21,76.81,76.81,76.81,76.81,2
20100201|2009-08-21 12:30,21,76.62,76.62,76.62,76.62,1
20100201|2009-08-21 13:00,21,76.48,76.77,76.48,76.77,9
20100201|2009-08-21 13:30,21,76.72,76.72,76.72,76.72,1
20100201|2009-08-21 14:00,21,76.71,76.86,76.71,76.86,2
20100201|2009-08-24 07:30,24,76.95,76.95,76.95,76.95,3
20100201|2009-08-24 08:30,24,77.17,77.17,77.17,77.17,1
20100201|2009-08-24 09:00,24,77.12,77.14,77.12,77.14,2
20100201|2009-08-24 11:00,24,77.09,77.18,77.09,77.18,8
20100201|2009-08-25 08:00,25,76.72,76.73,76.65,76.71,7
20100201|2009-08-25 10:00,25,76.27,76.27,76.2,76.22,32
20100201|2009-08-25 10:30,25,76.28,76.37,76.28,76.37,6
20100201|2009-08-25 11:30,25,75.64,75.64,75.64,75.64,13
20100201|2009-08-25 12:00,25,74.93,74.93,74.93,74.93,1
20100201|2009-08-25 12:30,25,74.45,74.46,74.39,74.39,37
20100201|2009-08-25 13:00,25,74.12,74.23,74.12,74.23,32
20100201|2009-08-26 05:30,26,74.81,74.81,74.81,74.81,1
20100201|2009-08-26 07:30,26,74.62,74.62,74.27,74.31,6
20100201|2009-08-26 08:30,26,73.45,73.45,73.45,73.45,1
20100201|2009-08-26 10:00,26,74.02,74.02,74.02,74.02,1
20100201|2009-08-26 11:00,26,73.97,73.97,73.97,73.97,1
20100201|2009-08-26 13:00,26,74.35,74.35,74.35,74.35,1
20100201|2009-08-27 10:00,27,73.01,73.01,73.01,73.01,1
20100201|2009-08-27 11:00,27,73.57,73.57,73.39,73.39,26
20100201|2009-08-27 13:30,27,75.28,75.28,75.23,75.23,2
20100201|2009-08-28 07:30,28,75.6,75.61,75.6,75.61,2
20100201|2009-08-28 08:00,28,75.67,75.67,75.67,75.67,1
20100201|2009-08-28 08:30,28,75.67,75.67,75.53,75.53,10
20100201|2009-08-28 09:00,28,75.38,75.39,75.32,75.38,9
20100201|2009-08-28 09:30,28,75.76,75.81,75.76,75.81,8
20100201|2009-08-28 13:30,28,75.42,75.42,75.42,75.42,2
20100201|2009-08-31 05:00,31,74.03,74.05,73.82,73.82,4
20100201|2009-08-31 08:30,31,72.91,72.91,72.7,72.7,4
20100201|2009-08-31 10:00,31,72.19,72.19,72.19,72.19,1
20100201|2009-08-31 10:30,31,72.16,72.26,72.01,72.02,11
20100201|2009-08-31 11:00,31,71.88,72.05,71.88,72.05,2
20100201|2009-08-31 11:30,31,72.06,72.07,72.01,72.07,8
20100201|2009-08-31 12:00,31,72.17,72.62,72.17,72.62,13
20100201|2009-08-31 12:30,31,72.43,72.47,72.4,72.47,6
20100201|2009-09-01 02:30,1,73.05,73.05,73.05,73.05,1
20100201|2009-09-01 05:00,1,72.78,72.8,72.78,72.78,6
20100201|2009-09-01 07:00,1,72.8,72.8,72.8,72.8,2
20100201|2009-09-01 08:00,1,72.36,72.36,72.36,72.36,3
20100201|2009-09-01 08:30,1,72.91,73.45,72.9,73.45,8
20100201|2009-09-01 09:00,1,73.45,73.78,73.45,73.78,12
20100201|2009-09-01 10:00,1,73.04,73.04,73.04,73.04,2
20100201|2009-09-01 10:30,1,71.4,71.4,71.4,71.4,5
20100201|2009-09-01 11:00,1,71.59,71.61,71.4,71.5,18
20100201|2009-09-01 11:30,1,71.5,71.5,71.5,71.5,16
20100201|2009-09-01 13:00,1,71.15,71.15,71.15,71.15,1
20100201|2009-09-01 13:30,1,70.82,70.82,70.82,70.82,3
20100201|2009-09-02 03:00,2,70.82,70.82,70.82,70.82,1
20100201|2009-09-02 07:00,2,70.82,70.82,70.65,70.65,26
20100201|2009-09-02 07:30,2,70.41,70.41,70.41,70.41,3
20100201|2009-09-02 08:00,2,70.28,70.29,70.28,70.29,3
20100201|2009-09-02 08:30,2,70.27,70.46,70.27,70.45,5
20100201|2009-09-02 09:00,2,70.27,70.27,70.27,70.27,3
20100201|2009-09-02 09:30,2,70.02,71.08,70.01,71.05,39
20100201|2009-09-02 10:00,2,70.87,71,70.56,70.9,142
20100201|2009-09-02 11:00,2,70.33,70.33,70.33,70.33,18
20100201|2009-09-02 11:30,2,70.33,70.8,70.33,70.8,13
20100201|2009-09-02 12:00,2,70.3,70.4,70.29,70.35,37
20100201|2009-09-02 12:30,2,70.28,70.28,70.27,70.27,5
20100201|2009-09-02 13:00,2,70.54,70.56,70.54,70.56,6
20100201|2009-09-03 08:00,3,70.96,70.96,70.54,70.57,15
20100201|2009-09-03 09:30,3,70.45,70.45,70.45,70.45,1
20100201|2009-09-03 10:30,3,70.45,70.45,70.45,70.45,11
20100201|2009-09-03 11:30,3,70.46,70.46,70.46,70.46,34
20100201|2009-09-03 12:30,3,70.69,70.69,70.29,70.29,16
20100201|2009-09-03 13:00,3,70.41,70.69,70.4,70.69,11
20100201|2009-09-04 05:00,4,70.67,70.67,70.67,70.67,2
20100201|2009-09-04 05:30,4,70.52,70.52,70.52,70.52,15
20100201|2009-09-04 06:30,4,70.54,70.54,70.54,70.54,5
20100201|2009-09-04 07:30,4,70.39,70.48,69.88,69.88,20
20100201|2009-09-04 08:00,4,69.84,69.84,69.4,69.83,27
20100201|2009-09-04 08:30,4,69.54,70.07,69.54,69.98,10
20100201|2009-09-04 09:00,4,69.83,69.86,69.83,69.86,2
20100201|2009-09-04 10:00,4,69.67,69.67,69.5,69.5,15
20100201|2009-09-04 11:00,4,70.21,70.21,70.21,70.21,3
20100201|2009-09-04 11:30,4,70.04,70.05,70.04,70.05,10
20100201|2009-09-04 12:30,4,70.3,70.3,70.3,70.3,18
20100201|2009-09-04 13:00,4,70.13,70.3,70.13,70.3,17
20100201|2009-09-08 02:30,8,71.02,71.02,71.02,71.02,12
20100201|2009-09-08 07:00,8,71.78,71.78,71.78,71.78,2
20100201|2009-09-08 08:00,8,72.68,72.68,72.49,72.49,8
20100201|2009-09-08 08:30,8,72.52,72.52,72.03,72.03,6
20100201|2009-09-08 10:00,8,73.25,73.36,73.25,73.36,9
20100201|2009-09-08 13:00,8,72.93,72.93,72.92,72.92,17
20100201|2009-09-08 14:00,8,73.04,73.04,73.04,73.04,4
20100201|2009-09-08 15:00,8,72.92,72.92,72.92,72.92,9
20100201|2009-09-09 05:30,9,72.34,72.34,72.33,72.33,12
20100201|2009-09-09 06:00,9,72.34,72.34,72.34,72.34,24
20100201|2009-09-09 07:30,9,73.44,73.47,73.4,73.47,11
20100201|2009-09-09 09:00,9,73.88,73.88,73.73,73.73,4
20100201|2009-09-09 09:30,9,73.58,73.62,73.55,73.62,76
20100201|2009-09-09 10:00,9,74.04,74.05,73.78,73.92,181
20100201|2009-09-09 10:30,9,74.13,74.13,74,74,96
20100201|2009-09-09 12:00,9,74.01,74.01,74.01,74.01,4
20100201|2009-09-09 12:30,9,73.63,73.64,73.63,73.64,3
20100201|2009-09-10 08:00,10,72.74,72.74,72.74,72.74,1
20100201|2009-09-10 08:30,10,72.82,72.83,72.77,72.77,13
20100201|2009-09-10 09:00,10,73.28,73.28,73.28,73.28,1
20100201|2009-09-10 09:30,10,73.61,73.72,73.4,73.67,28
20100201|2009-09-10 10:00,10,73.74,73.74,73.7,73.7,2
20100201|2009-09-10 12:30,10,73.46,73.46,73.46,73.46,20
20100201|2009-09-10 13:00,10,73.35,73.36,73.31,73.31,16
20100201|2009-09-10 14:30,10,73.51,73.51,73.51,73.51,1
20100201|2009-09-11 02:00,11,73.33,73.33,73.33,73.33,1
20100201|2009-09-11 04:00,11,73.22,73.23,73.2,73.2,4
20100201|2009-09-11 04:30,11,73.24,73.24,73.24,73.24,20
20100201|2009-09-11 06:30,11,73.14,73.14,73.14,73.14,5
20100201|2009-09-11 09:00,11,73.6,73.6,73.38,73.38,25
20100201|2009-09-11 10:00,11,73.32,73.32,72.65,72.65,108
20100201|2009-09-11 10:30,11,72.64,72.64,72.04,72.38,89
20100201|2009-09-11 11:00,11,71.68,71.69,71.62,71.62,21
20100201|2009-09-11 11:30,11,71.19,71.19,71,71.01,31
20100201|2009-09-11 12:00,11,70.9,70.9,70.76,70.76,7
20100201|2009-09-11 12:30,11,71.14,71.14,70.36,70.79,40
20100201|2009-09-11 13:00,11,71.13,71.13,71.1,71.1,2
20100201|2009-09-14 05:30,14,70.45,70.45,70.45,70.45,1
20100201|2009-09-14 08:00,14,70.49,70.5,70.49,70.5,9
20100201|2009-09-14 09:30,14,71.11,71.22,71.11,71.22,42
20100201|2009-09-14 10:00,14,70.75,70.75,70.75,70.75,2
20100201|2009-09-14 10:30,14,70.51,70.51,70.51,70.51,50
20100201|2009-09-14 13:30,14,70.84,71.06,70.84,71.06,3
20100201|2009-09-15 07:30,15,71.24,71.28,71.24,71.26,23
20100201|2009-09-15 08:00,15,71.37,71.39,71.37,71.39,7
20100201|2009-09-15 08:30,15,71.6,71.71,71.41,71.41,38
20100201|2009-09-15 09:00,15,71,71.1,71,71.1,40
20100201|2009-09-15 10:00,15,70.72,70.72,70.72,70.72,1
20100201|2009-09-15 10:30,15,70.48,70.48,70.48,70.48,1
20100201|2009-09-15 11:00,15,70.98,70.98,70.98,70.98,7
20100201|2009-09-15 11:30,15,71.03,71.03,71.03,71.03,9
20100201|2009-09-15 12:00,15,72,72,72,72,10
20100201|2009-09-15 12:30,15,72.05,72.67,72.05,72.67,16
20100201|2009-09-15 14:00,15,72.33,72.33,72.33,72.33,3
20100201|2009-09-15 22:30,16,72.03,72.03,72.03,72.03,1
20100201|2009-09-16 01:30,16,72.61,72.61,72.55,72.55,2
20100201|2009-09-16 02:30,16,72.26,72.26,72.24,72.26,3
20100201|2009-09-16 04:00,16,72.38,72.45,72.35,72.45,4
20100201|2009-09-16 08:30,16,72.59,72.59,72.49,72.54,11
20100201|2009-09-16 11:30,16,73.2,73.2,73.2,73.2,2
20100201|2009-09-16 12:00,16,73.44,73.46,73.41,73.41,15
20100201|2009-09-16 13:30,16,73.86,73.86,73.86,73.86,1
20100201|2009-09-17 06:00,17,73.93,73.93,73.93,73.93,8
20100201|2009-09-17 08:30,17,74.29,74.65,74.29,74.65,30
20100201|2009-09-17 09:00,17,74.3,74.3,74.3,74.3,2
20100201|2009-09-17 09:30,17,74.34,74.36,74.34,74.36,5
20100201|2009-09-17 10:00,17,74.5,74.68,74.5,74.68,4
20100201|2009-09-17 10:30,17,74.47,74.47,74.46,74.46,30
20100201|2009-09-17 11:00,17,74.25,74.25,74.25,74.25,1
20100201|2009-09-17 12:00,17,73.83,73.83,73.83,73.83,4
20100201|2009-09-17 12:30,17,74.11,74.12,74.11,74.12,10
20100201|2009-09-17 13:00,17,74.28,74.28,74.22,74.22,55
20100201|2009-09-17 13:30,17,74.39,74.39,74.39,74.39,2
20100201|2009-09-17 14:00,17,74.4,74.4,74.4,74.4,1
20100201|2009-09-18 04:00,18,73.62,73.62,73.61,73.61,12
20100201|2009-09-18 04:30,18,73.83,73.83,73.83,73.83,6
20100201|2009-09-18 05:00,18,73.76,73.76,73.74,73.74,20
20100201|2009-09-18 06:30,18,73.9,74.1,73.9,74.1,3
20100201|2009-09-18 07:00,18,73.99,74,73.99,74,8
20100201|2009-09-18 08:00,18,74.07,74.45,74.07,74.42,47
20100201|2009-09-18 08:30,18,74.19,74.19,74.19,74.19,17
20100201|2009-09-18 09:30,18,74.37,74.37,74.34,74.35,19
20100201|2009-09-18 10:30,18,73.89,73.89,73.87,73.87,4
20100201|2009-09-18 11:00,18,73.7,73.7,73.7,73.7,2
20100201|2009-09-18 11:30,18,74,74,74,74,24
20100201|2009-09-18 12:00,18,74.23,74.23,74.23,74.23,10
20100201|2009-09-18 12:30,18,74.5,74.5,74.5,74.5,2
20100201|2009-09-18 13:30,18,74.06,74.06,74.03,74.04,7
20100201|2009-09-18 14:00,18,74.02,74.03,74.02,74.03,4
20100201|2009-09-21 05:30,21,72.42,72.42,72.42,72.42,1
20100201|2009-09-21 07:00,21,72.15,72.15,72.1,72.1,35
20100201|2009-09-21 08:00,21,71.65,71.65,71.24,71.25,18
20100201|2009-09-21 09:00,21,71.17,71.17,71.17,71.17,2
20100201|2009-09-21 09:30,21,71.16,71.16,71.16,71.16,1
20100201|2009-09-21 11:00,21,71.17,71.17,71.17,71.17,1
20100201|2009-09-21 12:00,21,70.9,70.9,70.9,70.9,8
20100201|2009-09-21 14:00,21,71.19,71.19,71.19,71.19,1
20100201|2009-09-22 03:30,22,72.14,72.15,72.14,72.15,19
20100201|2009-09-22 04:00,22,72.15,72.15,72.15,72.15,1
20100201|2009-09-22 04:30,22,72.17,72.23,72.17,72.23,26
20100201|2009-09-22 05:30,22,72.43,72.43,72.43,72.43,20
20100201|2009-09-22 06:00,22,72.5,72.5,72.5,72.5,2
20100201|2009-09-22 07:00,22,72.59,72.92,72.59,72.92,51
20100201|2009-09-22 07:30,22,72.89,72.89,72.89,72.89,1
20100201|2009-09-22 08:00,22,73.02,73.02,73.02,73.02,16
20100201|2009-09-22 09:00,22,72.92,72.92,72.91,72.91,10
20100201|2009-09-22 09:30,22,72.45,72.96,72.45,72.88,82
20100201|2009-09-22 10:00,22,72.92,72.92,72.92,72.92,1
20100201|2009-09-22 10:30,22,72.9,72.93,72.88,72.92,5
20100201|2009-09-22 11:00,22,73,73.07,72.95,73,11
20100201|2009-09-22 11:30,22,73.04,73.18,72.96,72.99,19
20100201|2009-09-22 12:00,22,73.09,73.09,72.86,72.99,8
20100201|2009-09-22 12:30,22,73,73.03,72.91,73.01,15
20100201|2009-09-22 13:00,22,73.11,73.29,73.02,73.14,35
20100201|2009-09-22 13:30,22,73.15,73.15,73.15,73.15,1
20100201|2009-09-22 14:30,22,73.13,73.13,73.13,73.13,1
20100201|2009-09-23 05:00,23,72.47,72.48,72.47,72.47,4
20100201|2009-09-23 06:00,23,72.71,72.8,72.71,72.8,21
20100201|2009-09-23 08:00,23,73.03,73.03,73.03,73.03,1
20100201|2009-09-23 09:30,23,71.16,71.16,70.62,70.62,19
20100201|2009-09-23 10:00,23,70.34,70.34,70.34,70.34,7
20100201|2009-09-23 10:30,23,70.38,70.46,70.38,70.46,24
20100201|2009-09-23 12:00,23,70.79,70.79,70.79,70.79,1
20100201|2009-09-23 13:30,23,70.73,70.73,70.61,70.61,15
20100201|2009-09-23 14:00,23,70.61,70.61,70.44,70.44,4
20100201|2009-09-24 02:30,24,70.15,70.15,70.15,70.15,1
20100201|2009-09-24 07:30,24,70.21,70.21,70.2,70.2,18
20100201|2009-09-24 08:00,24,69.47,69.48,69.47,69.48,12
20100201|2009-09-24 08:30,24,69.56,69.7,69.35,69.35,7
20100201|2009-09-24 09:00,24,69,69,67.7,68,253
20100201|2009-09-24 09:30,24,67.99,68.2,67.99,68.2,54
20100201|2009-09-24 10:00,24,68.05,68.05,68.02,68.02,14
20100201|2009-09-24 11:30,24,68.11,68.11,68.11,68.11,6
20100201|2009-09-24 12:00,24,67.8,67.8,67.57,67.57,15
20100201|2009-09-24 12:30,24,67.79,67.79,67.67,67.68,64
20100201|2009-09-24 13:00,24,67.74,67.76,67.31,67.47,34
20100201|2009-09-24 13:30,24,67.36,67.43,67.35,67.43,15
20100201|2009-09-25 03:00,25,67.83,67.83,67.83,67.83,1
20100201|2009-09-25 05:30,25,67.81,67.81,67.81,67.81,1
20100201|2009-09-25 07:00,25,67.62,67.62,67.62,67.62,7
20100201|2009-09-25 07:30,25,66.8,66.9,66.79,66.9,34
20100201|2009-09-25 08:30,25,67.68,68.28,67.61,68.28,15
20100201|2009-09-25 09:00,25,68.16,68.29,67.83,67.83,36
20100201|2009-09-25 09:30,25,67.76,67.76,67.29,67.38,88
20100201|2009-09-25 10:00,25,67.43,67.43,67.43,67.43,1
20100201|2009-09-25 11:00,25,67.58,67.6,67.45,67.45,14
20100201|2009-09-25 12:00,25,67,67,67,67,6
20100201|2009-09-25 12:30,25,66.99,67.03,66.99,67.03,14
20100201|2009-09-28 04:00,28,67.23,67.23,67.23,67.23,1
20100201|2009-09-28 07:00,28,67.33,67.33,67.33,67.33,2
20100201|2009-09-28 07:30,28,67.58,67.58,67.58,67.58,1
20100201|2009-09-28 10:00,28,68.49,68.49,68.43,68.46,12
20100201|2009-09-28 10:30,28,68.42,68.55,68.2,68.2,22
20100201|2009-09-28 11:30,28,68.38,68.38,68.12,68.12,7
20100201|2009-09-28 12:00,28,67.97,68.04,67.97,68.04,2
20100201|2009-09-29 04:30,29,67.91,67.91,67.91,67.91,3
20100201|2009-09-29 05:30,29,67.66,67.66,67.66,67.66,1
20100201|2009-09-29 06:00,29,67.65,67.65,67.65,67.65,5
20100201|2009-09-29 08:00,29,67.46,67.74,67.46,67.74,7
20100201|2009-09-29 09:00,29,68.03,68.05,68.03,68.05,22
20100201|2009-09-29 09:30,29,68.52,68.57,68.35,68.35,3
20100201|2009-09-29 10:30,29,67.86,67.87,67.85,67.87,15
20100201|2009-09-29 11:30,29,67.93,67.93,67.93,67.93,1
20100201|2009-09-29 12:00,29,68.02,68.03,67.8,67.8,8
20100201|2009-09-29 12:30,29,67.86,67.95,67.84,67.95,36
20100201|2009-09-29 13:00,29,67.95,68.01,67.8,68.01,30
20100201|2009-09-29 14:00,29,67.86,67.86,67.86,67.86,1
20100201|2009-09-30 04:00,30,68.62,68.68,68.62,68.68,15
20100201|2009-09-30 04:30,30,68.86,69.01,68.86,68.86,36
20100201|2009-09-30 05:00,30,68.96,69.16,68.96,69.1,22
20100201|2009-09-30 06:00,30,69.12,69.12,69.09,69.09,23
20100201|2009-09-30 07:00,30,68.87,68.87,68.62,68.62,4
20100201|2009-09-30 07:30,30,68.7,68.7,68.7,68.7,1
20100201|2009-09-30 08:00,30,68.52,68.53,68.52,68.53,10
20100201|2009-09-30 09:00,30,67.71,67.71,67.71,67.71,2
20100201|2009-09-30 09:30,30,68.31,68.76,68.31,68.76,2
20100201|2009-09-30 10:00,30,69.43,69.59,69.42,69.42,89
20100201|2009-09-30 10:30,30,70.06,70.06,69.85,69.9,21
20100201|2009-09-30 11:00,30,70.3,70.3,70.29,70.29,2
20100201|2009-09-30 11:30,30,70.6,70.6,70.6,70.6,9
20100201|2009-09-30 12:30,30,70.9,71.06,70.9,71.06,57
20100201|2009-09-30 13:00,30,71.07,71.72,71.07,71.72,77
20100201|2009-09-30 13:30,30,71.66,71.71,71.51,71.71,78
20100201|2009-09-30 14:30,30,71.43,71.43,71.43,71.43,3
20100201|2009-09-30 20:30,1,71.12,71.12,71.12,71.12,1
20100201|2009-10-01 07:30,1,71.35,71.35,71.35,71.35,1
20100201|2009-10-01 08:00,1,71.73,71.73,71.73,71.73,4
20100201|2009-10-01 09:30,1,72.21,72.21,72.08,72.08,3
20100201|2009-10-01 10:00,1,71.25,71.25,71.25,71.25,18
20100201|2009-10-01 10:30,1,70.6,70.92,70.6,70.79,80
20100201|2009-10-01 11:00,1,70.93,70.93,70.75,70.9,17
20100201|2009-10-01 11:30,1,71.29,71.29,71.15,71.15,34
20100201|2009-10-01 12:00,1,71.22,71.25,71.08,71.25,23
20100201|2009-10-01 12:30,1,71.43,71.47,71.43,71.43,5
20100201|2009-10-01 13:00,1,71.75,71.93,71.75,71.86,88
20100201|2009-10-01 13:30,1,71.85,71.85,71.85,71.85,1
20100201|2009-10-01 14:00,1,71.82,71.82,71.82,71.82,3
20100201|2009-10-02 03:30,2,71,71,71,71,1
20100201|2009-10-02 06:00,2,70.86,70.86,70.86,70.86,1
20100201|2009-10-02 07:30,2,70.77,70.77,70.27,70.48,38
20100201|2009-10-02 08:00,2,69.78,70.37,69.78,70.37,20
20100201|2009-10-02 10:00,2,70.33,70.33,70.33,70.33,1
20100201|2009-10-02 10:30,2,70.32,70.42,70.31,70.42,40
20100201|2009-10-02 11:00,2,70.48,70.48,70.37,70.37,12
20100201|2009-10-02 13:00,2,70.89,71.27,70.89,71.27,15
20100201|2009-10-05 06:00,5,70.41,70.41,70.41,70.41,3
20100201|2009-10-05 06:30,5,70.5,70.55,70.44,70.45,8
20100201|2009-10-05 07:00,5,70.42,70.5,70.42,70.5,11
20100201|2009-10-05 07:30,5,70.32,70.32,70.04,70.04,34
20100201|2009-10-05 08:00,5,70.06,70.06,69.84,69.84,136
20100201|2009-10-05 08:30,5,70.05,70.05,70.05,70.05,1
20100201|2009-10-05 10:00,5,69.55,69.55,69.44,69.44,31
20100201|2009-10-05 10:30,5,69.42,69.42,69.41,69.41,46
20100201|2009-10-05 11:00,5,69.73,69.73,69.73,69.73,7
20100201|2009-10-05 12:00,5,70.9,71.55,70.9,71.55,32
20100201|2009-10-05 12:30,5,71.25,71.65,71.25,71.65,3
20100201|2009-10-05 13:00,5,71.49,71.49,71.47,71.47,19
20100201|2009-10-06 02:00,6,71.71,71.71,71.71,71.71,1
20100201|2009-10-06 04:30,6,72.35,72.35,72.2,72.2,11
20100201|2009-10-06 05:30,6,71.98,71.99,71.98,71.99,11
20100201|2009-10-06 06:00,6,72.22,72.22,72.05,72.05,9
20100201|2009-10-06 06:30,6,72.4,72.4,72.4,72.4,10
20100201|2009-10-06 07:30,6,72.01,72.01,72.01,72.01,5
20100201|2009-10-06 08:00,6,71.88,71.88,71.86,71.86,4
20100201|2009-10-06 08:30,6,72.31,72.31,72.31,72.31,7
20100201|2009-10-06 09:00,6,72.54,72.54,72.54,72.54,1
20100201|2009-10-06 09:30,6,72.76,72.8,72.72,72.72,136
20100201|2009-10-06 10:00,6,72.77,72.79,72.68,72.68,92
20100201|2009-10-06 10:30,6,72.69,72.69,72.68,72.69,14
20100201|2009-10-06 11:00,6,72.66,72.66,72.6,72.6,5
20100201|2009-10-06 11:30,6,72.55,72.55,72.55,72.55,2
20100201|2009-10-06 12:30,6,71.56,71.79,71.56,71.79,15
20100201|2009-10-06 13:00,6,71.95,71.95,71.95,71.95,1
20100201|2009-10-06 13:30,6,71.9,71.93,71.9,71.92,44
20100201|2009-10-07 05:30,7,72.28,72.32,72.28,72.32,22
20100201|2009-10-07 06:00,7,72.09,72.09,72.09,72.09,3
20100201|2009-10-07 08:00,7,72.23,72.29,72.23,72.29,17
20100201|2009-10-07 09:00,7,72.35,72.35,72.35,72.35,24
20100201|2009-10-07 10:00,7,71.92,71.92,71.92,71.92,2
20100201|2009-10-07 10:30,7,71.3,71.3,71.16,71.16,20
20100201|2009-10-07 11:00,7,70.85,71,70.81,70.81,21
20100201|2009-10-07 11:30,7,70.54,70.54,70.46,70.51,14
20100201|2009-10-07 12:00,7,70.72,70.77,70.57,70.57,144
20100201|2009-10-07 13:00,7,70.7,70.7,70.56,70.56,6
20100201|2009-10-07 14:00,7,70.89,70.89,70.89,70.89,15
20100201|2009-10-08 03:00,8,71.51,71.51,71.51,71.51,1
20100201|2009-10-08 03:30,8,71.35,71.35,71.35,71.35,2
20100201|2009-10-08 07:30,8,71.66,71.66,71.66,71.66,2
20100201|2009-10-08 09:00,8,71.18,71.18,71.18,71.18,2
20100201|2009-10-08 09:30,8,71.66,72.4,71.66,72.4,53
20100201|2009-10-08 10:00,8,72.6,72.71,72.6,72.71,15
20100201|2009-10-08 10:30,8,72.74,72.86,72.68,72.68,78
20100201|2009-10-08 11:00,8,72.73,72.91,72.69,72.91,9
20100201|2009-10-08 11:30,8,73.51,73.61,73.46,73.49,50
20100201|2009-10-08 12:00,8,73.31,73.31,73.09,73.09,26
20100201|2009-10-08 12:30,8,73.47,73.52,73.47,73.52,8
20100201|2009-10-08 13:30,8,73.27,73.27,73.27,73.27,4
20100201|2009-10-08 14:00,8,73.1,73.11,73.1,73.11,19
20100201|2009-10-08 14:30,8,72.86,72.86,72.86,72.86,1
20100201|2009-10-12 04:30,12,74.21,74.21,74.21,74.21,1
20100201|2009-10-12 06:30,12,74.8,74.8,74.8,74.8,13
20100201|2009-10-12 07:00,12,74.62,74.62,74.5,74.5,9
20100201|2009-10-12 08:00,12,74.9,75.11,74.9,75.03,8
20100201|2009-10-12 08:30,12,75.02,75.02,75.01,75.01,10
20100201|2009-10-12 09:00,12,75.01,75.01,75.01,75.01,10
20100201|2009-10-12 09:30,12,74.95,74.95,74.78,74.78,20
20100201|2009-10-12 10:30,12,74.64,74.71,74.6,74.71,16
20100201|2009-10-12 11:30,12,74.95,74.95,74.79,74.79,7
20100201|2009-10-12 12:00,12,74.82,74.82,74.82,74.82,1
20100201|2009-10-12 13:00,12,74.82,74.82,74.81,74.81,13
20100201|2009-10-12 14:00,12,74.65,74.65,74.64,74.64,10
20100201|2009-10-13 07:30,13,75.88,75.88,75.85,75.85,30
20100201|2009-10-13 08:30,13,75.39,75.39,74.84,74.84,4
20100201|2009-10-13 10:00,13,75.32,75.32,74.85,74.99,11
20100201|2009-10-13 10:30,13,75.2,75.61,75.2,75.61,13
20100201|2009-10-13 11:00,13,75.62,75.62,75.62,75.62,5
20100201|2009-10-13 11:30,13,75.48,75.48,75.48,75.48,5
20100201|2009-10-13 12:00,13,75.41,75.41,75.41,75.41,1
20100201|2009-10-13 12:30,13,75.43,75.43,75.43,75.43,11
20100201|2009-10-13 13:00,13,75.8,75.84,75.74,75.84,105
20100201|2009-10-13 13:30,13,75.9,75.9,75.75,75.85,15
20100201|2009-10-14 05:30,14,76.43,76.43,76.43,76.43,2
20100201|2009-10-14 06:00,14,76.66,76.66,76.6,76.62,29
20100201|2009-10-14 07:00,14,76.22,76.3,76.22,76.3,68
20100201|2009-10-14 07:30,14,76.35,76.35,76.33,76.35,11
20100201|2009-10-14 08:30,14,76.68,76.79,76.68,76.77,29
20100201|2009-10-14 09:00,14,76.66,76.66,76.48,76.54,26
20100201|2009-10-14 09:30,14,76.42,76.44,76.38,76.44,29
20100201|2009-10-14 10:00,14,76.27,76.36,75.93,76.34,216
20100201|2009-10-14 11:00,14,76.43,76.43,76.43,76.43,2
20100201|2009-10-14 11:30,14,76.38,76.42,76.38,76.42,2
20100201|2009-10-14 12:00,14,76.4,76.4,76.32,76.32,3
20100201|2009-10-14 12:30,14,76.39,76.39,76.39,76.39,1
20100201|2009-10-14 14:00,14,76.69,76.69,76.69,76.69,10
20100201|2009-10-14 14:30,14,76.8,76.8,76.73,76.73,6
20100201|2009-10-15 02:00,15,77.04,77.04,77.04,77.04,2
20100201|2009-10-15 02:30,15,77.02,77.11,77.02,77.11,7
20100201|2009-10-15 03:30,15,77.16,77.24,77.07,77.24,4
20100201|2009-10-15 04:00,15,77.09,77.09,77.09,77.09,1
20100201|2009-10-15 04:30,15,76.98,76.98,76.79,76.79,9
20100201|2009-10-15 05:30,15,76.76,76.76,76.76,76.76,2
20100201|2009-10-15 08:00,15,77.04,77.14,77.04,77.11,19
20100201|2009-10-15 09:30,15,76.82,76.82,76.82,76.82,1
20100201|2009-10-15 10:00,15,77.46,77.46,77.29,77.29,28
20100201|2009-10-15 10:30,15,77.35,78.05,77.29,78.05,98
20100201|2009-10-15 11:00,15,78.01,78.71,77.97,78.55,25
20100201|2009-10-15 11:30,15,78.68,78.68,78.68,78.68,19
20100201|2009-10-15 12:00,15,78.69,78.69,78.69,78.69,2
20100201|2009-10-15 12:30,15,78.68,78.68,78.68,78.68,11
20100201|2009-10-15 13:00,15,79.22,79.26,79.09,79.24,47
20100201|2009-10-15 13:30,15,79.12,79.12,79.08,79.08,7
20100201|2009-10-15 14:00,15,79.07,79.07,79.05,79.05,7
20100201|2009-10-15 19:30,16,79.43,79.43,79.43,79.43,1
20100201|2009-10-15 20:30,16,79.42,79.55,79.42,79.55,2
20100201|2009-10-16 02:30,16,79.34,79.34,79.3,79.3,70
20100201|2009-10-16 03:00,16,79.36,79.45,79.28,79.3,106
20100201|2009-10-16 03:30,16,79.3,79.3,78.66,78.69,134
20100201|2009-10-16 04:00,16,78.74,78.99,78.74,78.99,5
20100201|2009-10-16 04:30,16,78.96,79.05,78.89,78.89,55
20100201|2009-10-16 05:00,16,78.86,78.86,78.7,78.7,96
20100201|2009-10-16 06:00,16,78.47,78.47,78.47,78.47,1
20100201|2009-10-16 06:30,16,78.66,78.66,78.66,78.66,1
20100201|2009-10-16 07:00,16,78.65,78.65,78.65,78.65,2
20100201|2009-10-16 07:30,16,79.02,79.02,79.02,79.02,1
20100201|2009-10-16 08:00,16,79.07,79.07,78.96,78.96,35
20100201|2009-10-16 08:30,16,78.9,78.95,78.62,78.83,71
20100201|2009-10-16 09:00,16,78.84,78.97,78.84,78.96,98
20100201|2009-10-16 09:30,16,78.81,78.81,78.6,78.6,230
20100201|2009-10-16 10:00,16,78.81,78.82,78.68,78.68,39
20100201|2009-10-16 10:30,16,78.84,78.84,78.7,78.7,108
20100201|2009-10-16 11:00,16,78.75,78.75,78.75,78.75,5
20100201|2009-10-16 11:30,16,78.86,78.86,78.86,78.86,1
20100201|2009-10-16 12:30,16,79.24,79.68,79.24,79.68,31
20100201|2009-10-16 13:00,16,79.43,80.02,79.43,80.01,54
20100201|2009-10-16 14:30,16,80.07,80.07,80.07,80.07,1
20100201|2009-10-18 19:00,19,79.98,79.98,79.98,79.98,1
20100201|2009-10-18 19:30,19,79.82,79.94,79.82,79.94,2
20100201|2009-10-18 21:00,19,79.91,79.91,79.91,79.91,1
20100201|2009-10-18 21:30,19,79.91,79.91,79.91,79.91,1
20100201|2009-10-19 01:00,19,79.94,79.96,79.94,79.96,3
20100201|2009-10-19 01:30,19,80.03,80.12,80.03,80.12,3
20100201|2009-10-19 02:00,19,80.2,80.2,80.17,80.19,5
20100201|2009-10-19 02:30,19,80.34,80.37,80.3,80.37,7
20100201|2009-10-19 03:00,19,80.36,80.36,80.22,80.22,10
20100201|2009-10-19 04:00,19,79.82,79.83,79.82,79.83,2
20100201|2009-10-19 05:30,19,79.59,79.59,79.51,79.51,38
20100201|2009-10-19 06:00,19,79.73,79.73,79.67,79.67,30
20100201|2009-10-19 06:30,19,79.63,79.63,79.63,79.63,5
20100201|2009-10-19 07:30,19,79.7,79.7,79.68,79.68,4
20100201|2009-10-19 08:00,19,79.81,79.81,79.81,79.81,1
20100201|2009-10-19 08:30,19,79.93,79.93,79.71,79.71,2
20100201|2009-10-19 09:00,19,79.79,79.97,79.79,79.97,8
20100201|2009-10-19 09:30,19,80.01,80.22,79.99,80.01,25
20100201|2009-10-19 10:00,19,79.7,79.7,79.64,79.64,2
20100201|2009-10-19 10:30,19,79.92,80.37,79.92,80.18,25
20100201|2009-10-19 11:00,19,80.05,80.05,80.02,80.02,15
20100201|2009-10-19 11:30,19,80.13,80.13,80.13,80.13,1
20100201|2009-10-19 12:00,19,79.88,79.89,79.87,79.89,7
20100201|2009-10-19 12:30,19,80.1,80.15,80.1,80.15,3
20100201|2009-10-19 13:00,19,80.31,80.95,80.31,80.95,44
20100201|2009-10-19 13:30,19,80.79,80.79,80.71,80.75,8
20100201|2009-10-19 14:00,19,80.76,80.76,80.67,80.67,2
20100201|2009-10-19 14:30,19,80.71,80.71,80.64,80.64,4
20100201|2009-10-19 20:00,20,80.85,80.85,80.85,80.85,1
20100201|2009-10-19 20:30,20,80.95,80.95,80.95,80.95,1
20100201|2009-10-19 21:30,20,81.23,81.23,81.23,81.23,2
20100201|2009-10-19 23:00,20,81.2,81.2,81.12,81.12,2
20100201|2009-10-20 00:00,20,81.07,81.07,81.07,81.07,2
20100201|2009-10-20 02:00,20,81.09,81.09,81.04,81.04,14
20100201|2009-10-20 02:30,20,80.77,80.88,80.64,80.68,16
20100201|2009-10-20 03:00,20,80.61,80.64,80.61,80.64,2
20100201|2009-10-20 04:00,20,80.56,80.67,80.56,80.65,6
20100201|2009-10-20 04:30,20,80.78,80.81,80.72,80.76,7
20100201|2009-10-20 05:00,20,80.76,80.76,80.67,80.67,6
20100201|2009-10-20 05:30,20,80.59,80.59,80.59,80.59,1
20100201|2009-10-20 06:00,20,80.65,80.65,80.65,80.65,3
20100201|2009-10-20 06:30,20,80.72,80.81,80.72,80.78,16
20100201|2009-10-20 07:00,20,80.9,80.98,80.88,80.88,18
20100201|2009-10-20 07:30,20,80.79,81.02,80.68,80.98,9
20100201|2009-10-20 08:00,20,80.86,80.86,80.86,80.86,1
20100201|2009-10-20 08:30,20,80.72,80.72,80.43,80.43,5
20100201|2009-10-20 09:00,20,80.65,80.65,79.86,80.02,15
20100201|2009-10-20 09:30,20,79.99,80.32,79.99,80.2,11
20100201|2009-10-20 10:00,20,79.95,80.16,79.95,80.03,18
20100201|2009-10-20 10:30,20,79.87,80.06,79.58,79.85,49
20100201|2009-10-20 11:00,20,79.74,79.74,79.51,79.65,14
20100201|2009-10-20 11:30,20,79.59,79.94,79.58,79.8,56
20100201|2009-10-20 12:00,20,79.99,80.05,79.89,79.92,36
20100201|2009-10-20 12:30,20,79.98,80.24,79.98,80.13,29
20100201|2009-10-20 13:00,20,80.32,80.67,80.18,80.25,42
20100201|2009-10-20 13:30,20,80.12,80.12,79.97,79.97,2
20100201|2009-10-20 14:00,20,79.99,79.99,79.99,79.99,5
20100201|2009-10-20 14:30,20,80.18,80.21,80.18,80.21,4
20100201|2009-10-20 15:00,20,80.05,80.05,79.65,79.65,3
20100201|2009-10-20 15:30,20,79.92,79.92,79.83,79.83,2
20100201|2009-10-20 19:30,21,79.79,79.79,79.79,79.79,1
20100201|2009-10-20 20:00,21,79.87,79.87,79.87,79.87,1
20100201|2009-10-20 22:30,21,79.86,79.86,79.86,79.86,1
20100201|2009-10-21 01:30,21,80.08,80.12,80.04,80.12,4
20100201|2009-10-21 02:00,21,80.07,80.18,80.07,80.17,3
20100201|2009-10-21 02:30,21,80.17,80.17,80.14,80.14,8
20100201|2009-10-21 03:00,21,79.95,79.95,79.74,79.74,77
20100201|2009-10-21 03:30,21,79.63,79.68,79.53,79.68,15
20100201|2009-10-21 04:00,21,79.68,79.73,79.53,79.53,10
20100201|2009-10-21 04:30,21,79.43,79.53,79.33,79.53,5
20100201|2009-10-21 05:00,21,79.43,79.45,79.31,79.32,46
20100201|2009-10-21 05:30,21,79.38,79.41,79.38,79.41,2
20100201|2009-10-21 06:00,21,79.4,79.5,79.39,79.39,9
20100201|2009-10-21 06:30,21,79.31,79.31,79.05,79.05,64
20100201|2009-10-21 07:00,21,79.16,79.18,79.16,79.18,3
20100201|2009-10-21 07:30,21,79.21,79.56,79.16,79.52,9
20100201|2009-10-21 08:00,21,79.72,79.8,79.67,79.74,47
20100201|2009-10-21 08:30,21,79.71,80.29,79.68,80.18,12
20100201|2009-10-21 09:00,21,80.09,80.17,79.9,79.9,72
20100201|2009-10-21 09:30,21,80.13,81.25,80.13,80.84,73
20100201|2009-10-21 10:00,21,80.88,81.4,80.79,81.36,117
20100201|2009-10-21 10:30,21,81.37,81.78,81.24,81.59,105
20100201|2009-10-21 11:00,21,81.7,81.98,81.7,81.98,76
20100201|2009-10-21 11:30,21,82.22,82.78,82.22,82.72,20
20100201|2009-10-21 12:00,21,82.73,82.97,82.46,82.84,26
20100201|2009-10-21 12:30,21,82.9,83.18,82.75,83.18,19
20100201|2009-10-21 13:00,21,83.11,83.18,82.5,82.52,46
20100201|2009-10-21 13:30,21,82.58,82.58,82.51,82.51,8
20100201|2009-10-21 14:00,21,82.65,82.65,82.65,82.65,1
20100201|2009-10-21 14:30,21,82.21,82.21,82.12,82.12,3
20100201|2009-10-21 19:00,22,82.59,82.59,82.55,82.55,3
20100201|2009-10-21 20:00,22,82.49,82.49,82.49,82.49,1
20100201|2009-10-21 20:30,22,82.5,82.5,82.5,82.5,1
20100201|2009-10-21 21:30,22,82.25,82.25,82.25,82.25,1
20100201|2009-10-21 22:00,22,82.13,82.13,82.13,82.13,1
20100201|2009-10-21 22:30,22,82.19,82.19,82.19,82.19,1
20100201|2009-10-22 01:00,22,82.21,82.21,82.21,82.21,1
20100201|2009-10-22 01:30,22,81.98,81.98,81.98,81.98,1
20100201|2009-10-22 02:00,22,81.8,82.16,81.8,82.16,4
20100201|2009-10-22 02:30,22,81.9,82.01,81.9,81.95,13
20100201|2009-10-22 03:00,22,81.82,81.82,81.6,81.64,37
20100201|2009-10-22 03:30,22,81.6,81.6,81.41,81.59,7
20100201|2009-10-22 04:00,22,81.52,81.52,81.5,81.52,3
20100201|2009-10-22 04:30,22,81.44,81.51,81.26,81.34,12
20100201|2009-10-22 05:00,22,81.4,81.54,81.39,81.5,25
20100201|2009-10-22 05:30,22,81.55,81.81,81.51,81.77,80
20100201|2009-10-22 06:00,22,81.71,82.02,81.7,82.02,37
20100201|2009-10-22 06:30,22,82.09,82.2,81.94,81.94,11
20100201|2009-10-22 07:00,22,81.9,82.14,81.89,82.14,6
20100201|2009-10-22 07:30,22,82.02,82.11,81.75,82.08,16
20100201|2009-10-22 08:00,22,81.85,82.68,81.6,82.08,49
20100201|2009-10-22 08:30,22,82.28,82.41,81.78,81.86,80
20100201|2009-10-22 09:00,22,81.9,82.54,81.8,82.31,62
20100201|2009-10-22 09:30,22,82.13,82.36,82.09,82.36,14
20100201|2009-10-22 10:00,22,82.04,82.04,82.02,82.02,7
20100201|2009-10-22 10:30,22,82,82,81.7,81.7,3
20100201|2009-10-22 11:00,22,81.8,81.8,81.14,81.17,34
20100201|2009-10-22 11:30,22,81.35,81.8,81.35,81.73,205
20100201|2009-10-22 12:00,22,81.63,81.88,81.63,81.74,65
20100201|2009-10-22 12:30,22,81.83,82.04,81.83,81.99,6
20100201|2009-10-22 13:00,22,82.19,82.48,81.91,82.48,31
20100201|2009-10-22 13:30,22,82.55,82.55,82.53,82.53,4
20100201|2009-10-22 14:00,22,82.57,82.57,82.57,82.57,7
20100201|2009-10-22 14:30,22,82.43,82.43,82.43,82.43,2
20100201|2009-10-22 15:00,22,82.43,82.43,82.43,82.43,2
20100201|2009-10-22 15:30,22,82.52,82.52,82.52,82.52,2
20100201|2009-10-22 16:00,22,82.52,82.52,82.52,82.52,3
20100201|2009-10-22 22:30,23,82.78,82.94,82.78,82.94,3
20100201|2009-10-22 23:00,23,82.88,82.89,82.88,82.89,2
20100201|2009-10-23 00:00,23,82.75,82.76,82.75,82.76,2
20100201|2009-10-23 00:30,23,82.86,82.86,82.86,82.86,1
20100201|2009-10-23 01:30,23,82.62,82.72,82.58,82.7,10
20100201|2009-10-23 02:00,23,82.63,82.77,82.57,82.77,7
20100201|2009-10-23 02:30,23,82.71,82.73,82.48,82.48,6
20100201|2009-10-23 03:00,23,82.48,82.48,82.42,82.43,3
20100201|2009-10-23 03:30,23,82.37,82.52,82.37,82.52,5
20100201|2009-10-23 05:00,23,82.62,82.62,82.47,82.52,5
20100201|2009-10-23 05:30,23,82.41,82.44,82.35,82.36,7
20100201|2009-10-23 06:00,23,82.73,82.73,82.73,82.73,2
20100201|2009-10-23 06:30,23,82.69,82.69,82.6,82.62,11
20100201|2009-10-23 07:00,23,82.42,82.5,82.41,82.5,5
20100201|2009-10-23 07:30,23,82.55,82.94,82.55,82.71,26
20100201|2009-10-23 08:00,23,82.73,82.92,82.47,82.67,15
20100201|2009-10-23 08:30,23,82.6,82.6,81.84,81.97,28
20100201|2009-10-23 09:00,23,82.01,82.01,81.48,81.95,55
20100201|2009-10-23 09:30,23,81.65,81.95,81.63,81.95,32
20100201|2009-10-23 10:00,23,81.28,81.47,81.24,81.47,41
20100201|2009-10-23 10:30,23,81.68,81.88,81.68,81.88,7
20100201|2009-10-23 11:00,23,82.13,82.14,81.87,81.88,43
20100201|2009-10-23 11:30,23,82.16,82.47,82.16,82.23,70
20100201|2009-10-23 12:00,23,81.94,81.94,81.94,81.94,4
20100201|2009-10-23 12:30,23,81.55,81.81,81.49,81.81,20
20100201|2009-10-23 13:00,23,81.79,81.92,81.22,81.9,83
20100201|2009-10-23 13:30,23,81.74,81.74,81.52,81.61,27
20100201|2009-10-23 14:00,23,81.52,81.52,81.43,81.43,3
20100201|2009-10-23 14:30,23,81.35,81.35,81.35,81.35,2
20100201|2009-10-23 15:00,23,81.4,81.4,81.03,81.03,5
20100201|2009-10-23 15:30,23,81.1,81.1,81.1,81.1,25
20100201|2009-10-25 18:30,26,81.21,81.21,81.21,81.21,5
20100201|2009-10-25 19:00,26,81.21,81.21,81.21,81.21,19
20100201|2009-10-26 02:00,26,81.36,81.45,81.36,81.45,2
20100201|2009-10-26 02:30,26,81.41,81.41,81.41,81.41,1
20100201|2009-10-26 03:00,26,81.44,81.44,81.44,81.44,3
20100201|2009-10-26 03:30,26,81.45,81.45,81.45,81.45,2
20100201|2009-10-26 04:30,26,81.53,81.53,81.53,81.53,1
20100201|2009-10-26 05:00,26,81.63,81.63,81.63,81.63,1
20100201|2009-10-26 05:30,26,81.66,81.66,81.66,81.66,2
20100201|2009-10-26 06:00,26,81.64,81.75,81.64,81.75,18
20100201|2009-10-26 06:30,26,81.86,81.92,81.86,81.92,2
20100201|2009-10-26 07:00,26,81.77,81.79,81.66,81.73,63
20100201|2009-10-26 07:30,26,81.69,81.71,81.63,81.68,28
20100201|2009-10-26 08:00,26,81.85,82.5,81.82,82.38,29
20100201|2009-10-26 08:30,26,82.27,82.88,82.27,82.68,38
20100201|2009-10-26 09:00,26,82.96,82.97,82.76,82.81,17
20100201|2009-10-26 09:30,26,82.73,82.79,82.34,82.46,38
20100201|2009-10-26 10:00,26,82.34,82.34,81.27,81.33,62
20100201|2009-10-26 10:30,26,81.28,81.28,80.26,80.26,61
20100201|2009-10-26 11:00,26,80.13,80.26,79.6,79.97,38
20100201|2009-10-26 11:30,26,80.12,80.27,80.01,80.01,19
20100201|2009-10-26 12:00,26,79.99,80.01,79.43,79.57,108
20100201|2009-10-26 12:30,26,79.81,80.6,79.81,80.33,93
20100201|2009-10-26 13:00,26,80.41,80.58,79.78,79.97,49
20100201|2009-10-26 13:30,26,79.98,79.99,79.85,79.85,24
20100201|2009-10-26 14:00,26,79.88,79.9,79.82,79.9,10
20100201|2009-10-26 14:30,26,79.81,80.08,79.81,79.89,10
20100201|2009-10-26 15:00,26,79.98,79.99,79.98,79.99,13
20100201|2009-10-26 22:00,27,80.21,80.21,80.21,80.21,1
20100201|2009-10-27 02:30,27,80.22,80.22,80.22,80.22,1
20100201|2009-10-27 03:00,27,80.13,80.13,80.03,80.08,6
20100201|2009-10-27 03:30,27,80,80.09,79.93,80.09,13
20100201|2009-10-27 04:00,27,79.93,79.97,79.93,79.97,4
20100201|2009-10-27 04:30,27,79.97,80.23,79.97,80.1,17
20100201|2009-10-27 05:00,27,80.33,80.41,80.33,80.41,12
20100201|2009-10-27 06:00,27,80.52,80.54,80.52,80.54,6
20100201|2009-10-27 06:30,27,80.54,80.54,80.34,80.35,11
20100201|2009-10-27 07:00,27,80.4,80.4,80.05,80.09,33
20100201|2009-10-27 07:30,27,80,80.34,80,80.33,40
20100201|2009-10-27 08:00,27,80.55,80.71,79.96,80.13,35
20100201|2009-10-27 08:30,27,80.28,80.45,79.57,79.57,37
20100201|2009-10-27 09:00,27,79.61,80.39,79.26,80.39,51
20100201|2009-10-27 09:30,27,80.43,80.69,80.21,80.48,87
20100201|2009-10-27 10:00,27,80.23,80.58,80.21,80.58,76
20100201|2009-10-27 10:30,27,80.73,80.94,80.71,80.71,109
20100201|2009-10-27 11:00,27,80.85,80.86,80.67,80.67,11
20100201|2009-10-27 11:30,27,80.46,80.64,80.34,80.41,24
20100201|2009-10-27 12:00,27,80.47,80.55,79.89,79.89,30
20100201|2009-10-27 12:30,27,79.84,80.3,79.69,80,49
20100201|2009-10-27 13:00,27,79.97,80.84,79.88,80.69,69
20100201|2009-10-27 13:30,27,80.68,80.75,80.58,80.75,19
20100201|2009-10-27 14:00,27,80.61,80.61,80.61,80.61,1
20100201|2009-10-27 14:30,27,80.51,80.58,80.49,80.49,34
20100201|2009-10-27 15:00,27,80.39,80.39,80.39,80.39,2
20100201|2009-10-27 15:30,27,80.78,80.78,80.78,80.78,26
20100201|2009-10-28 00:30,28,80.41,80.41,80.41,80.41,1
20100201|2009-10-28 03:00,28,80.28,80.28,80.2,80.2,4
20100201|2009-10-28 03:30,28,80.19,80.19,80.16,80.16,3
20100201|2009-10-28 04:30,28,80.07,80.07,79.88,79.88,29
20100201|2009-10-28 05:00,28,79.98,80.08,79.98,80.07,6
20100201|2009-10-28 05:30,28,80.04,80.06,79.95,79.95,3
20100201|2009-10-28 06:00,28,80.16,80.16,80.16,80.16,1
20100201|2009-10-28 06:30,28,79.92,80.06,79.82,79.93,23
20100201|2009-10-28 07:00,28,80.01,80.24,80.01,80.2,6
20100201|2009-10-28 07:30,28,80.09,80.27,80.07,80.18,6
20100201|2009-10-28 08:00,28,80.07,80.15,79.89,80.08,19
20100201|2009-10-28 08:30,28,79.87,80.25,79.87,80.04,11
20100201|2009-10-28 09:00,28,79.81,79.87,79.51,79.51,73
20100201|2009-10-28 09:30,28,79.39,79.57,79.02,79.27,19
20100201|2009-10-28 10:00,28,79.05,79.49,79.02,79.48,64
20100201|2009-10-28 10:30,28,79.14,79.31,79.14,79.14,3
20100201|2009-10-28 11:00,28,79.14,79.14,78.51,78.86,42
20100201|2009-10-28 11:30,28,78.99,78.99,78.54,78.59,31
20100201|2009-10-28 12:00,28,78.77,79.17,78.76,78.76,29
20100201|2009-10-28 12:30,28,78.81,78.82,78.62,78.63,25
20100201|2009-10-28 13:00,28,78.55,78.84,78.48,78.63,37
20100201|2009-10-28 13:30,28,78.59,78.62,78.49,78.55,38
20100201|2009-10-28 14:00,28,78.68,78.68,78.54,78.56,6
20100201|2009-10-28 14:30,28,78.42,78.42,78.41,78.41,3
20100201|2009-10-28 15:00,28,78.41,78.41,78.37,78.37,2
20100201|2009-10-28 15:30,28,78.32,78.32,78.32,78.32,2
20100201|2009-10-29 09:00,29,80.2,80.41,80.2,80.29,52
20100201|2009-10-29 09:30,29,80.24,80.26,80.21,80.21,4
20100201|2009-10-29 10:00,29,80.56,80.69,80.46,80.54,58
20100201|2009-10-29 10:30,29,80.54,80.99,80.54,80.69,108
20100201|2009-10-29 11:00,29,80.81,81.48,80.72,81.4,50
20100201|2009-10-29 11:30,29,81.54,81.54,81.1,81.11,56
20100201|2009-10-29 12:00,29,81.1,81.33,81.06,81.21,49
20100201|2009-10-29 12:30,29,81.15,81.36,81.15,81.22,40
20100201|2009-10-29 13:00,29,81.16,81.16,80.85,80.96,67
20100201|2009-10-29 13:30,29,80.88,81.01,80.88,81.01,55
20100201|2009-10-29 14:30,29,81.01,81.01,81.01,81.01,4
20100201|2009-10-29 15:00,29,80.96,80.96,80.96,80.96,3
20100201|2009-10-29 20:00,30,81.06,81.06,81.06,81.06,1
20100201|2009-10-30 03:00,30,80.49,80.5,80.49,80.5,3
20100201|2009-10-30 03:30,30,80.51,80.52,80.5,80.51,9
20100201|2009-10-30 04:00,30,80.64,80.74,80.64,80.71,5
20100201|2009-10-30 04:30,30,80.63,80.63,80.63,80.63,1
20100201|2009-10-30 05:00,30,80.58,80.61,80.58,80.61,4
20100201|2009-10-30 06:00,30,80.49,80.49,80.36,80.36,3
20100201|2009-10-30 06:30,30,80.31,80.35,80.28,80.35,7
20100201|2009-10-30 07:00,30,80.47,80.48,80.42,80.48,6
20100201|2009-10-30 07:30,30,80.39,80.51,80.02,80.02,35
20100201|2009-10-30 08:00,30,80.12,80.31,80,80.31,16
20100201|2009-10-30 08:30,30,79.98,80.36,79.93,80.02,17
20100201|2009-10-30 09:00,30,80.09,80.15,79.38,79.39,76
20100201|2009-10-30 09:30,30,79.5,79.75,79.43,79.75,16
20100201|2009-10-30 10:00,30,79.37,79.6,79.21,79.41,76
20100201|2009-10-30 10:30,30,79.38,79.38,79.04,79.24,19
20100201|2009-10-30 11:00,30,79.23,79.56,79.12,79.19,44
20100201|2009-10-30 11:30,30,79.18,79.34,78.55,78.6,99
20100201|2009-10-30 12:00,30,78.72,78.76,78.15,78.37,15
20100201|2009-10-30 12:30,30,78.34,78.53,78.18,78.51,26
20100201|2009-10-30 13:00,30,78.59,78.62,78.14,78.28,75
20100201|2009-10-30 13:30,30,78.35,78.35,78.18,78.3,49
20100201|2009-10-30 14:00,30,78.19,78.19,78.19,78.19,1
20100201|2009-10-30 14:30,30,78.2,78.2,78.2,78.2,3
20100201|2009-10-30 15:00,30,78.32,78.34,78.32,78.34,2
20100201|2009-10-30 15:30,30,78.22,78.22,78.22,78.22,1
20100201|2009-11-01 20:00,2,78.24,78.25,78.24,78.25,2
20100201|2009-11-01 21:00,2,78.27,78.35,78.27,78.35,3
20100201|2009-11-01 22:00,2,78.77,78.77,78.77,78.77,1
20100201|2009-11-01 22:30,2,78.7,78.7,78.7,78.7,1
20100201|2009-11-02 00:30,2,78.78,78.78,78.78,78.78,1
20100201|2009-11-02 03:00,2,78.18,78.39,78.18,78.39,3
20100201|2009-11-02 03:30,2,78.73,78.73,78.71,78.71,2
20100201|2009-11-02 04:00,2,79,79,78.66,78.66,8
20100201|2009-11-02 04:30,2,78.83,78.85,78.8,78.83,15
20100201|2009-11-02 05:00,2,78.97,78.99,78.97,78.98,9
20100201|2009-11-02 05:30,2,79.18,79.26,79.1,79.22,17
20100201|2009-11-02 06:00,2,79.33,79.33,79.33,79.33,20
20100201|2009-11-02 06:30,2,79.33,79.46,79.26,79.26,44
20100201|2009-11-02 07:00,2,79.07,79.07,78.99,79.06,3
20100201|2009-11-02 07:30,2,78.97,78.97,78.96,78.96,2
20100201|2009-11-02 08:00,2,78.85,78.96,78.84,78.96,3
20100201|2009-11-02 08:30,2,78.75,78.95,78.68,78.93,22
20100201|2009-11-02 09:00,2,78.56,78.64,78.21,78.29,39
20100201|2009-11-02 09:30,2,78.36,78.55,78.26,78.55,32
20100201|2009-11-02 10:00,2,79.07,79.5,79.07,79.34,42
20100201|2009-11-02 10:30,2,79.5,79.6,79.01,79.02,79
20100201|2009-11-02 11:00,2,79.01,79.65,79.01,79.65,25
20100201|2009-11-02 11:30,2,79.65,79.86,79.63,79.72,60
20100201|2009-11-02 12:00,2,79.53,79.53,79.4,79.4,4
20100201|2009-11-02 12:30,2,79.41,79.43,78.57,78.57,30
20100201|2009-11-02 13:00,2,78.49,78.98,78.49,78.7,12
20100201|2009-11-02 13:30,2,78.6,78.6,78.06,78.25,21
20100201|2009-11-02 14:00,2,78.21,79.47,78.13,79.47,23
20100201|2009-11-02 14:30,2,79.54,79.54,79.4,79.44,53
20100201|2009-11-02 15:30,2,79.29,79.4,79.29,79.4,6
20100201|2009-11-02 16:30,2,79.41,79.41,79.16,79.23,224
20100201|2009-11-02 21:30,3,79.72,79.72,79.72,79.72,2
20100201|2009-11-03 01:00,3,79.62,79.63,79.62,79.63,2
20100201|2009-11-03 03:00,3,79.23,79.23,78.96,79.08,7
20100201|2009-11-03 03:30,3,79.14,79.19,79.14,79.19,6
20100201|2009-11-03 04:00,3,79,79,79,79,1
20100201|2009-11-03 04:30,3,78.85,78.85,78.68,78.7,3
20100201|2009-11-03 05:30,3,78.56,78.63,78.56,78.63,3
20100201|2009-11-03 06:00,3,78.65,78.65,78.37,78.54,5
20100201|2009-11-03 06:30,3,78.52,78.55,78.51,78.55,13
20100201|2009-11-03 07:00,3,78.5,78.5,78.47,78.5,10
20100201|2009-11-03 07:30,3,78.53,78.69,78.53,78.63,14
20100201|2009-11-03 08:00,3,79.05,79.07,78.8,78.8,20
20100201|2009-11-03 08:30,3,78.64,78.65,78.42,78.46,8
20100201|2009-11-03 09:00,3,78.59,78.59,77.94,78.24,83
20100201|2009-11-03 09:30,3,78.34,78.7,78.27,78.51,25
20100201|2009-11-03 10:00,3,78.41,78.76,78.38,78.76,18
20100201|2009-11-03 10:30,3,78.76,79.67,78.62,79.49,216
20100201|2009-11-03 11:00,3,79.29,79.45,79.24,79.43,55
20100201|2009-11-03 11:30,3,79.45,79.95,79.3,79.9,46
20100201|2009-11-03 12:00,3,80.22,80.29,80.08,80.28,10
20100201|2009-11-03 12:30,3,80.4,80.72,80.4,80.47,74
20100201|2009-11-03 13:00,3,80.64,80.85,80.47,80.47,86
20100201|2009-11-03 13:30,3,80.65,80.65,80.32,80.38,33
20100201|2009-11-03 14:00,3,80.52,81.03,80.52,80.89,138
20100201|2009-11-03 14:30,3,80.88,80.92,80.49,80.49,37
20100201|2009-11-03 15:30,3,80.69,80.69,80.69,80.69,2
20100201|2009-11-03 16:00,3,80.7,80.7,80.7,80.7,3
20100201|2009-11-03 16:30,3,80.72,80.72,80.72,80.72,1
20100201|2009-11-04 01:00,4,80.86,80.86,80.76,80.76,6
20100201|2009-11-04 01:30,4,80.81,80.81,80.81,80.81,1
20100201|2009-11-04 02:00,4,80.79,81.17,80.76,81.11,44
20100201|2009-11-04 02:30,4,81.27,81.37,81.27,81.37,3
20100201|2009-11-04 03:00,4,81.34,81.42,81.19,81.19,9
20100201|2009-11-04 03:30,4,81.49,81.56,81.48,81.51,23
20100201|2009-11-04 04:00,4,81.43,81.57,81.43,81.49,24
20100201|2009-11-04 04:30,4,81.49,81.55,81.49,81.55,7
20100201|2009-11-04 05:00,4,81.33,81.33,81.28,81.28,4
20100201|2009-11-04 05:30,4,81.23,81.62,81.23,81.62,6
20100201|2009-11-04 06:00,4,81.67,81.67,81.57,81.57,5
20100201|2009-11-04 06:30,4,81.37,81.37,81.37,81.37,3
20100201|2009-11-04 07:00,4,81.39,81.85,81.39,81.83,16
20100201|2009-11-04 07:30,4,81.79,81.97,81.58,81.65,24
20100201|2009-11-04 08:00,4,81.48,81.61,81.35,81.43,33
20100201|2009-11-04 08:30,4,81.45,81.46,81.05,81.46,65
20100201|2009-11-04 09:00,4,81.47,81.47,81.33,81.36,18
20100201|2009-11-04 09:30,4,82.24,82.26,81.85,82.06,542
20100201|2009-11-04 10:00,4,81.92,82.02,81.63,81.79,150
20100201|2009-11-04 10:30,4,81.76,81.76,81.38,81.52,43
20100201|2009-11-04 11:00,4,81.55,81.62,81.43,81.43,16
20100201|2009-11-04 11:30,4,81.78,81.8,81.76,81.79,11
20100201|2009-11-04 12:00,4,81.54,81.54,80.86,80.97,40
20100201|2009-11-04 12:30,4,80.96,81.35,80.89,81.1,62
20100201|2009-11-04 13:00,4,81.35,81.75,81.35,81.68,42
20100201|2009-11-04 13:30,4,81.68,82.1,81.68,82.04,100
20100201|2009-11-04 14:00,4,81.91,82.03,81.91,82.03,3
20100201|2009-11-04 14:30,4,81.73,81.73,81.5,81.5,8
20100201|2009-11-05 02:00,5,81.2,81.2,81.18,81.18,5
20100201|2009-11-05 02:30,5,81.01,81.02,80.94,80.94,17
20100201|2009-11-05 03:00,5,80.94,81.3,80.94,81.27,14
20100201|2009-11-05 03:30,5,81.34,81.51,81.1,81.13,19
20100201|2009-11-05 04:30,5,81.18,81.18,81.18,81.18,7
20100201|2009-11-05 05:00,5,81.22,81.22,81.22,81.22,1
20100201|2009-11-05 06:00,5,81.24,81.24,81.15,81.15,4
20100201|2009-11-05 06:30,5,81.45,81.45,81.45,81.45,1
20100201|2009-11-05 07:00,5,81.45,81.45,81.37,81.37,14
20100201|2009-11-05 07:30,5,81.37,81.77,81.37,81.48,19
20100201|2009-11-05 08:00,5,81.32,81.6,81.26,81.26,29
20100201|2009-11-05 08:30,5,81.14,81.36,80.99,81.34,14
20100201|2009-11-05 09:00,5,81.16,81.34,81.07,81.28,30
20100201|2009-11-05 09:30,5,81.32,81.74,81.32,81.65,8
20100201|2009-11-05 10:00,5,81.48,81.62,81.42,81.42,19
20100201|2009-11-05 10:30,5,81.55,81.57,81.05,81.05,214
20100201|2009-11-05 11:00,5,81.11,81.11,80.65,81.02,123
20100201|2009-11-05 11:30,5,81.22,81.3,80.9,80.9,19
20100201|2009-11-05 12:00,5,80.99,81.18,80.99,81.18,6
20100201|2009-11-05 12:30,5,81.31,81.31,81.2,81.21,7
20100201|2009-11-05 13:00,5,81.2,81.2,80.82,80.95,40
20100201|2009-11-05 13:30,5,80.95,80.97,80.93,80.97,14
20100201|2009-11-05 14:00,5,81.04,81.04,81.04,81.04,1
20100201|2009-11-05 14:30,5,81.02,81.08,81.02,81.08,11
20100201|2009-11-05 15:00,5,81.02,81.02,81.02,81.02,5
20100201|2009-11-05 15:30,5,81.06,81.06,81.06,81.06,1
20100201|2009-11-05 20:30,6,81.37,81.37,81.37,81.37,1
20100201|2009-11-06 02:00,6,81.28,81.54,81.28,81.54,38
20100201|2009-11-06 02:30,6,81.53,81.66,81.52,81.63,95
20100201|2009-11-06 03:00,6,81.5,81.56,81.44,81.44,7
20100201|2009-11-06 03:30,6,81.45,81.45,81.4,81.45,6
20100201|2009-11-06 04:00,6,81.45,81.45,81.38,81.38,11
20100201|2009-11-06 04:30,6,81.33,81.33,81.33,81.33,2
20100201|2009-11-06 05:00,6,81.34,81.38,81.16,81.18,34
20100201|2009-11-06 05:30,6,80.96,80.96,80.82,80.83,18
20100201|2009-11-06 06:00,6,80.87,80.9,80.87,80.9,3
20100201|2009-11-06 06:30,6,81.01,81.01,80.57,80.64,11
20100201|2009-11-06 07:00,6,80.55,80.67,80.55,80.62,28
20100201|2009-11-06 07:30,6,79.93,80.2,78.65,79.09,135
20100201|2009-11-06 08:00,6,79.07,79.35,78.78,79.33,96
20100201|2009-11-06 08:30,6,79.46,80.12,79.46,79.87,80
20100201|2009-11-06 09:00,6,79.83,79.83,78.79,78.79,77
20100201|2009-11-06 09:30,6,78.78,78.91,78.4,78.84,64
20100201|2009-11-06 10:00,6,78.94,78.94,78.32,78.45,67
20100201|2009-11-06 10:30,6,78.29,78.66,78.27,78.38,31
20100201|2009-11-06 11:00,6,78.49,78.71,78.34,78.52,71
20100201|2009-11-06 11:30,6,78.44,78.44,78.34,78.41,12
20100201|2009-11-06 12:00,6,78.33,78.51,78.03,78.51,33
20100201|2009-11-06 12:30,6,78.26,78.26,78.13,78.13,2
20100201|2009-11-06 13:00,6,78.23,78.88,78.14,78.69,30
20100201|2009-11-06 14:30,6,78.98,78.98,78.92,78.92,2
20100201|2009-11-08 17:00,9,79.32,79.32,79.32,79.32,1
20100201|2009-11-08 23:00,9,79.6,79.62,79.6,79.62,2
20100201|2009-11-09 00:30,9,79.7,79.7,79.7,79.7,1
20100201|2009-11-09 01:00,9,79.97,80,79.97,80,3
20100201|2009-11-09 01:30,9,80.02,80.02,80.02,80.02,1
20100201|2009-11-09 02:00,9,80.04,80.12,80.04,80.12,5
20100201|2009-11-09 02:30,9,79.96,79.98,79.88,79.88,13
20100201|2009-11-09 03:00,9,79.93,79.93,79.66,79.66,19
20100201|2009-11-09 03:30,9,79.81,79.93,79.79,79.93,6
20100201|2009-11-09 04:00,9,80.06,80.06,79.86,79.86,65
20100201|2009-11-09 04:30,9,79.89,79.93,79.87,79.91,38
20100201|2009-11-09 05:00,9,79.92,80.02,79.92,79.93,54
20100201|2009-11-09 05:30,9,79.96,79.96,79.85,79.85,3
20100201|2009-11-09 06:00,9,79.84,79.84,79.67,79.84,13
20100201|2009-11-09 07:00,9,79.8,79.8,79.32,79.32,39
20100201|2009-11-09 07:30,9,79.29,79.83,79.29,79.62,151
20100201|2009-11-09 08:00,9,79.95,80.47,79.95,80.25,100
20100201|2009-11-09 08:30,9,80.32,80.56,80.2,80.54,56
20100201|2009-11-09 09:00,9,80.54,80.63,80.51,80.63,9
20100201|2009-11-09 09:30,9,80.3,80.3,80.25,80.26,11
20100201|2009-11-09 10:00,9,80.5,81.17,80.49,80.94,45
20100201|2009-11-09 10:30,9,81.09,81.14,80.95,81.05,36
20100201|2009-11-09 11:00,9,81.1,81.17,81.1,81.14,3
20100201|2009-11-09 11:30,9,81.06,81.41,81.06,81.38,33
20100201|2009-11-09 12:00,9,81.27,81.27,81,81,72
20100201|2009-11-09 12:30,9,80.94,81.23,80.9,81.05,26
20100201|2009-11-09 13:00,9,80.9,80.95,80.68,80.7,37
20100201|2009-11-09 13:30,9,80.66,80.66,80.59,80.59,32
20100201|2009-11-09 14:00,9,80.46,80.52,80.46,80.52,4
20100201|2009-11-09 14:30,9,80.43,80.43,80.43,80.43,1
20100201|2009-11-09 15:00,9,80.49,80.49,80.49,80.49,2
20100201|2009-11-09 23:00,10,80.24,80.24,80.21,80.21,2
20100201|2009-11-09 23:30,10,80.19,80.19,80.19,80.19,1
20100201|2009-11-10 00:00,10,80.27,80.27,80.27,80.27,1
20100201|2009-11-10 01:00,10,80.29,80.29,80.09,80.09,5
20100201|2009-11-10 01:30,10,80.17,80.17,79.86,79.92,31
20100201|2009-11-10 02:00,10,79.84,80,79.82,80,3
20100201|2009-11-10 02:30,10,80.08,80.11,80.03,80.11,5
20100201|2009-11-10 03:00,10,80.27,80.28,80.21,80.21,7
20100201|2009-11-10 03:30,10,80.44,80.44,80.32,80.32,4
20100201|2009-11-10 04:00,10,80.14,80.14,80.14,80.14,1
20100201|2009-11-10 04:30,10,80.42,80.47,80.39,80.47,22
20100201|2009-11-10 05:00,10,80.44,80.65,80.44,80.64,7
20100201|2009-11-10 05:30,10,80.78,80.78,80.78,80.78,2
20100201|2009-11-10 06:00,10,80.49,80.56,80.49,80.56,2
20100201|2009-11-10 06:30,10,80.66,80.7,80.66,80.7,4
20100201|2009-11-10 07:00,10,80.71,81.12,80.66,81.12,89
20100201|2009-11-10 07:30,10,81.09,81.11,80.87,80.87,22
20100201|2009-11-10 08:00,10,80.79,80.95,80.56,80.95,31
20100201|2009-11-10 08:30,10,81,81.53,81,81.42,59
20100201|2009-11-10 09:00,10,81.09,81.66,81.09,81.65,44
20100201|2009-11-10 09:30,10,81.68,81.72,81.1,81.1,22
20100201|2009-11-10 10:00,10,81.2,81.2,80.45,80.48,39
20100201|2009-11-10 10:30,10,80.55,80.75,80.35,80.7,14
20100201|2009-11-10 11:00,10,80.5,80.56,79.44,79.44,65
20100201|2009-11-10 11:30,10,79.35,79.57,79.21,79.56,68
20100201|2009-11-10 12:00,10,79.66,79.66,79.31,79.31,12
20100201|2009-11-10 12:30,10,79.39,79.6,79.24,79.57,14
20100201|2009-11-10 13:00,10,79.54,80.41,79.49,80.29,66
20100201|2009-11-10 13:30,10,80.19,80.27,80.14,80.23,11
20100201|2009-11-10 14:00,10,80.23,80.36,80.23,80.36,9
20100201|2009-11-10 14:30,10,80.38,80.38,80.38,80.38,3
20100201|2009-11-10 19:00,11,80.44,80.45,80.44,80.45,6
20100201|2009-11-10 20:00,11,80.31,80.31,80.31,80.31,1
20100201|2009-11-11 01:00,11,80.12,80.12,80.12,80.12,1
20100201|2009-11-11 02:00,11,80.34,80.53,80.02,80.47,38
20100201|2009-11-11 02:30,11,80.38,80.44,80.38,80.44,6
20100201|2009-11-11 03:00,11,80.41,80.65,80.37,80.65,16
20100201|2009-11-11 03:30,11,80.71,80.71,80.51,80.51,7
20100201|2009-11-11 04:00,11,80.78,80.78,80.67,80.67,2
20100201|2009-11-11 05:30,11,80.73,80.75,80.7,80.7,4
20100201|2009-11-11 06:00,11,80.72,80.83,80.72,80.83,3
20100201|2009-11-11 06:30,11,80.68,80.76,80.68,80.76,4
20100201|2009-11-11 07:00,11,80.8,80.94,80.67,80.67,18
20100201|2009-11-11 07:30,11,80.71,80.99,80.57,80.99,34
20100201|2009-11-11 08:00,11,81.08,81.29,81.08,81.29,23
20100201|2009-11-11 08:30,11,80.87,80.89,80.79,80.83,8
20100201|2009-11-11 09:00,11,81.03,81.31,81.03,81.31,5
20100201|2009-11-11 09:30,11,81.05,81.12,80.47,80.47,7
20100201|2009-11-11 10:00,11,80.74,80.74,80.34,80.41,19
20100201|2009-11-11 10:30,11,80.54,80.54,80.07,80.11,26
20100201|2009-11-11 11:00,11,80.14,80.21,79.96,79.98,40
20100201|2009-11-11 11:30,11,80.18,80.64,80.15,80.36,62
20100201|2009-11-11 12:00,11,80.26,80.57,80.26,80.36,10
20100201|2009-11-11 12:30,11,80.31,80.31,79.86,80,54
20100201|2009-11-11 13:00,11,80.14,80.63,80.14,80.57,88
20100201|2009-11-11 13:30,11,80.55,80.6,80.54,80.54,24
20100201|2009-11-11 14:00,11,80.64,80.64,80.61,80.61,6
20100201|2009-11-11 14:30,11,80.64,80.64,80.57,80.57,2
20100201|2009-11-11 15:00,11,80.59,80.59,80.59,80.59,2
20100201|2009-11-11 19:00,12,80.81,80.81,80.68,80.68,2
20100201|2009-11-12 02:00,12,80.45,80.51,80.3,80.45,16
20100201|2009-11-12 02:30,12,80.56,80.58,80.5,80.52,11
20100201|2009-11-12 03:00,12,80.46,80.46,80.21,80.37,22
20100201|2009-11-12 03:30,12,80.25,80.3,80.18,80.23,53
20100201|2009-11-12 04:00,12,80.25,80.38,80.18,80.36,60
20100201|2009-11-12 05:00,12,80.23,80.24,80.19,80.24,8
20100201|2009-11-12 05:30,12,80.2,80.2,79.99,80,30
20100201|2009-11-12 06:00,12,80.1,80.1,79.77,79.77,34
20100201|2009-11-12 06:30,12,79.71,79.99,79.66,79.89,25
20100201|2009-11-12 07:00,12,79.83,80.04,79.82,79.9,9
20100201|2009-11-12 07:30,12,80.01,80.04,79.91,79.91,9
20100201|2009-11-12 08:00,12,79.83,80.05,79.52,79.72,106
20100201|2009-11-12 08:30,12,79.59,79.97,79.47,79.97,31
20100201|2009-11-12 09:00,12,80.09,80.09,79.29,79.41,16
20100201|2009-11-12 09:30,12,79.14,79.25,78.7,78.7,176
20100201|2009-11-12 10:00,12,78.59,78.85,78.17,78.4,243
20100201|2009-11-12 10:30,12,78.29,78.58,78.29,78.56,89
20100201|2009-11-12 11:00,12,78.55,78.83,78.52,78.64,54
20100201|2009-11-12 11:30,12,78.53,78.54,78.36,78.45,51
20100201|2009-11-12 12:00,12,78.44,78.51,77.98,78.46,97
20100201|2009-11-12 12:30,12,78.55,78.59,78.33,78.46,113
20100201|2009-11-12 13:00,12,78.49,78.75,78.31,78.33,102
20100201|2009-11-12 13:30,12,78.34,78.34,78.31,78.32,8
20100201|2009-11-12 14:00,12,78.14,78.22,78.1,78.22,68
20100201|2009-11-12 14:30,12,78.08,78.14,78.08,78.11,5
20100201|2009-11-12 15:00,12,78.14,78.14,78.14,78.14,12
20100201|2009-11-12 19:00,13,77.85,77.85,77.85,77.85,1
20100201|2009-11-12 20:30,13,78.04,78.04,78.04,78.04,2
20100201|2009-11-13 00:00,13,78.43,78.43,78.43,78.43,2
20100201|2009-11-13 00:30,13,78.44,78.48,78.39,78.48,4
20100201|2009-11-13 02:00,13,78.77,78.77,78.77,78.77,1
20100201|2009-11-13 02:30,13,78.8,78.98,78.8,78.98,6
20100201|2009-11-13 03:00,13,78.95,78.97,78.91,78.94,28
20100201|2009-11-13 03:30,13,78.92,78.93,78.87,78.89,20
20100201|2009-11-13 04:00,13,78.89,78.9,78.84,78.89,33
20100201|2009-11-13 04:30,13,78.84,78.88,78.73,78.86,20
20100201|2009-11-13 05:00,13,78.97,79.06,78.86,78.86,31
20100201|2009-11-13 05:30,13,78.84,78.84,78.59,78.72,26
20100201|2009-11-13 06:00,13,78.68,78.7,78.27,78.28,28
20100201|2009-11-13 06:30,13,78.25,78.52,78.21,78.21,12
20100201|2009-11-13 07:00,13,78.14,78.19,78,78.01,141
20100201|2009-11-13 07:30,13,77.94,78.37,77.89,78.05,122
20100201|2009-11-13 08:00,13,78.11,78.11,77.16,77.67,227
20100201|2009-11-13 08:30,13,77.68,77.73,77.07,77.19,116
20100201|2009-11-13 09:00,13,77.28,77.43,77.13,77.35,50
20100201|2009-11-13 09:30,13,77.26,77.87,77.02,77.8,55
20100201|2009-11-13 10:00,13,77.76,77.93,77.58,77.86,57
20100201|2009-11-13 10:30,13,77.85,78.14,77.85,77.85,44
20100201|2009-11-13 11:00,13,77.97,78.49,77.97,78.39,134
20100201|2009-11-13 11:30,13,78.25,78.36,78.2,78.29,23
20100201|2009-11-13 12:00,13,78.26,78.31,77.96,78.06,29
20100201|2009-11-13 12:30,13,78.17,78.22,77.9,78.01,32
20100201|2009-11-13 13:00,13,77.86,78.02,77.56,77.74,81
20100201|2009-11-13 13:30,13,77.73,77.73,77.59,77.67,9
20100201|2009-11-13 14:00,13,77.73,77.73,77.68,77.72,11
20100201|2009-11-13 14:30,13,77.78,77.83,77.78,77.83,6
20100201|2009-11-13 15:00,13,77.81,77.82,77.77,77.77,15
20100201|2009-11-15 21:30,16,78.63,78.63,78.63,78.63,2
20100201|2009-11-15 22:30,16,78.67,78.7,78.67,78.7,2
20100201|2009-11-16 01:30,16,78.71,78.76,78.71,78.76,2
20100201|2009-11-16 02:00,16,78.77,78.77,78.77,78.77,1
20100201|2009-11-16 03:00,16,78.68,78.89,78.68,78.89,4
20100201|2009-11-16 03:30,16,78.79,78.82,78.79,78.82,4
20100201|2009-11-16 04:00,16,78.64,78.64,78.6,78.6,5
20100201|2009-11-16 04:30,16,78.56,78.63,78.56,78.63,6
20100201|2009-11-16 05:00,16,78.62,78.62,78.6,78.6,8
20100201|2009-11-16 05:30,16,78.65,78.71,78.65,78.69,15
20100201|2009-11-16 06:00,16,78.51,78.55,78.48,78.55,8
20100201|2009-11-16 06:30,16,78.61,78.8,78.6,78.61,27
20100201|2009-11-16 07:00,16,78.64,78.65,78.44,78.45,23
20100201|2009-11-16 07:30,16,78.64,78.64,78.24,78.37,14
20100201|2009-11-16 08:00,16,78.48,78.49,78.01,78.01,90
20100201|2009-11-16 08:30,16,78.36,79.06,78.27,79.03,121
20100201|2009-11-16 09:00,16,79.05,79.76,79.03,79.55,202
20100201|2009-11-16 09:30,16,79.56,80.25,79.43,80.21,177
20100201|2009-11-16 10:00,16,80.19,80.24,79.9,80.12,123
20100201|2009-11-16 10:30,16,80.18,80.47,80.13,80.33,238
20100201|2009-11-16 11:00,16,80.27,80.27,79.61,79.88,143
20100201|2009-11-16 11:30,16,80.06,80.27,80.06,80.16,9
20100201|2009-11-16 12:00,16,80.16,80.41,80.04,80.24,115
20100201|2009-11-16 12:30,16,80.21,80.43,80.21,80.39,98
20100201|2009-11-16 13:00,16,80.4,80.68,80.14,80.16,371
20100201|2009-11-16 13:30,16,80.2,80.2,80.16,80.16,32
20100201|2009-11-16 14:00,16,80.08,80.08,80.07,80.07,12
20100201|2009-11-16 14:30,16,80,80.14,80,80.14,29
20100201|2009-11-16 15:00,16,80.15,80.18,80.13,80.16,45
20100201|2009-11-16 16:00,16,80.15,80.15,80.15,80.15,1
20100201|2009-11-16 19:00,17,80.07,80.07,79.96,79.97,4
20100201|2009-11-16 21:00,17,79.82,79.82,79.82,79.82,1
20100201|2009-11-17 00:00,17,79.93,79.93,79.93,79.93,1
20100201|2009-11-17 01:30,17,79.95,79.95,79.95,79.95,1
20100201|2009-11-17 02:00,17,79.99,79.99,79.84,79.86,15
20100201|2009-11-17 02:30,17,79.8,79.87,79.74,79.83,21
20100201|2009-11-17 03:00,17,79.87,79.89,79.67,79.71,24
20100201|2009-11-17 03:30,17,79.72,79.92,79.72,79.87,15
20100201|2009-11-17 04:00,17,79.83,79.94,79.7,79.7,24
20100201|2009-11-17 04:30,17,79.7,79.72,79.61,79.69,29
20100201|2009-11-17 05:00,17,79.72,79.81,79.72,79.81,3
20100201|2009-11-17 05:30,17,79.72,79.89,79.7,79.74,29
20100201|2009-11-17 06:00,17,79.71,79.73,79.49,79.64,160
20100201|2009-11-17 06:30,17,79.61,79.75,79.42,79.75,11
20100201|2009-11-17 07:00,17,79.83,80.14,79.79,80.09,85
20100201|2009-11-17 07:30,17,80.04,80.14,79.68,79.75,78
20100201|2009-11-17 08:00,17,79.78,79.99,79.69,79.84,104
20100201|2009-11-17 08:30,17,79.73,80.25,79.54,80.05,121
20100201|2009-11-17 09:00,17,80.11,80.12,79.89,80.09,23
20100201|2009-11-17 09:30,17,80.1,80.1,79.69,79.92,88
20100201|2009-11-17 10:00,17,79.93,80,79.65,79.85,288
20100201|2009-11-17 10:30,17,79.89,79.97,79.66,79.96,79
20100201|2009-11-17 11:00,17,79.85,80.47,79.83,80.39,107
20100201|2009-11-17 11:30,17,80.33,80.61,80.32,80.53,104
20100201|2009-11-17 12:00,17,80.5,80.89,80.44,80.79,122
20100201|2009-11-17 12:30,17,80.74,81.01,80.57,80.88,81
20100201|2009-11-17 13:00,17,80.78,80.84,80.37,80.38,397
20100201|2009-11-17 13:30,17,80.38,80.44,80.36,80.39,111
20100201|2009-11-17 14:00,17,80.39,80.53,80.38,80.53,39
20100201|2009-11-17 14:30,17,80.52,80.52,80.51,80.51,3
20100201|2009-11-17 15:00,17,80.4,80.81,80.4,80.75,31
20100201|2009-11-17 15:30,17,80.73,80.73,80.61,80.73,11
20100201|2009-11-17 19:30,18,80.89,80.89,80.85,80.85,4
20100201|2009-11-17 20:00,18,81.04,81.04,81.04,81.04,1
20100201|2009-11-17 20:30,18,81.08,81.11,80.97,80.97,12
20100201|2009-11-17 21:30,18,80.81,80.81,80.76,80.76,10
20100201|2009-11-17 23:00,18,80.68,80.68,80.68,80.68,1
20100201|2009-11-18 01:00,18,80.97,81.07,80.91,80.91,10
20100201|2009-11-18 02:00,18,80.97,80.99,80.88,80.99,7
20100201|2009-11-18 02:30,18,80.98,81.03,80.98,81.03,8
20100201|2009-11-18 03:00,18,81.04,81.04,81.03,81.03,5
20100201|2009-11-18 03:30,18,81.04,81.28,81.04,81.22,44
20100201|2009-11-18 04:00,18,81.22,81.34,81.21,81.33,65
20100201|2009-11-18 04:30,18,81.34,81.34,81.33,81.34,12
20100201|2009-11-18 05:00,18,81.29,81.34,81.29,81.34,6
20100201|2009-11-18 05:30,18,81.39,81.54,81.39,81.39,59
20100201|2009-11-18 06:00,18,81.39,81.42,81.38,81.38,21
20100201|2009-11-18 06:30,18,81.2,81.2,81.17,81.17,7
20100201|2009-11-18 07:00,18,81.16,81.18,81.14,81.15,15
20100201|2009-11-18 07:30,18,81.16,81.22,80.73,80.78,72
20100201|2009-11-18 08:00,18,80.7,81.39,80.59,81.19,159
20100201|2009-11-18 08:30,18,81.13,81.29,80.88,81.07,151
20100201|2009-11-18 09:00,18,81.06,81.49,80.91,81.3,39
20100201|2009-11-18 09:30,18,81.38,81.59,80.91,80.99,172
20100201|2009-11-18 10:00,18,81.02,81.41,80.94,81.32,172
20100201|2009-11-18 10:30,18,81.2,81.34,81.14,81.22,55
20100201|2009-11-18 11:00,18,81.18,81.18,80.6,80.83,106
20100201|2009-11-18 11:30,18,80.8,81,80.2,80.4,218
20100201|2009-11-18 12:00,18,80.4,80.4,79.98,80.22,127
20100201|2009-11-18 12:30,18,80.21,80.47,80.04,80.41,68
20100201|2009-11-18 13:00,18,80.36,80.86,80.36,80.82,173
20100201|2009-11-18 13:30,18,80.78,80.78,80.68,80.68,35
20100201|2009-11-18 14:00,18,80.77,80.77,80.77,80.77,2
20100201|2009-11-18 14:30,18,80.79,80.79,80.79,80.79,2
20100201|2009-11-18 15:00,18,80.91,80.93,80.89,80.91,58
20100201|2009-11-18 16:30,18,80.88,80.88,80.88,80.88,1
20100201|2009-11-18 19:00,19,80.69,80.75,80.69,80.74,5
20100201|2009-11-18 19:30,19,80.61,80.61,80.61,80.61,1
20100201|2009-11-19 00:00,19,80.85,80.91,80.85,80.91,2
20100201|2009-11-19 00:30,19,80.96,80.96,80.96,80.96,1
20100201|2009-11-19 01:30,19,80.68,80.68,80.55,80.55,10
20100201|2009-11-19 02:00,19,80.54,80.54,80.11,80.38,48
20100201|2009-11-19 02:30,19,80.36,80.43,80.36,80.41,18
20100201|2009-11-19 03:00,19,80.38,80.39,80.21,80.31,17
20100201|2009-11-19 03:30,19,80.29,80.43,80.25,80.43,41
20100201|2009-11-19 04:00,19,80.36,80.47,80.34,80.34,18
20100201|2009-11-19 04:30,19,80.39,80.39,80.33,80.39,10
20100201|2009-11-19 05:00,19,80.36,80.39,80.22,80.29,30
20100201|2009-11-19 05:30,19,80.29,80.29,80.04,80.2,75
20100201|2009-11-19 06:00,19,80.16,80.18,80.02,80.09,47
20100201|2009-11-19 06:30,19,80.22,80.36,80.1,80.29,103
20100201|2009-11-19 07:00,19,80.32,80.64,80.21,80.46,77
20100201|2009-11-19 07:30,19,80.39,80.64,80.29,80.33,182
20100201|2009-11-19 08:00,19,80.32,80.85,80.32,80.6,324
20100201|2009-11-19 08:30,19,80.59,80.62,79.3,79.42,886
20100201|2009-11-19 09:00,19,79.45,79.6,79.31,79.45,451
20100201|2009-11-19 09:30,19,79.44,79.44,78.44,78.5,919
20100201|2009-11-19 10:00,19,78.48,79.03,78.38,78.9,693
20100201|2009-11-19 10:30,19,78.9,79.07,78.62,79.07,646
20100201|2009-11-19 11:00,19,79.1,79.29,78.97,79.18,250
20100201|2009-11-19 11:30,19,79.21,79.51,78.94,79.01,352
20100201|2009-11-19 12:00,19,79.1,79.1,78.61,78.8,205
20100201|2009-11-19 12:30,19,78.86,79.09,78.75,79.06,172
20100201|2009-11-19 13:00,19,79.03,79.05,78.66,78.83,560
20100201|2009-11-19 13:30,19,78.83,78.99,78.82,78.99,148
20100201|2009-11-19 14:00,19,79,79,78.91,78.95,21
20100201|2009-11-19 14:30,19,78.99,79.07,78.95,79.01,42
20100201|2009-11-19 15:00,19,79.01,79.01,78.94,79.01,5
20100201|2009-11-19 19:00,20,79.1,79.1,79.1,79.1,2
20100201|2009-11-19 20:00,20,79.03,79.03,79.03,79.03,1
20100201|2009-11-19 21:30,20,79.11,79.11,79.11,79.11,25
20100201|2009-11-19 22:30,20,79.25,79.3,79.25,79.28,5
20100201|2009-11-20 01:30,20,78.8,79.01,78.76,78.98,21
20100201|2009-11-20 02:00,20,78.96,79.09,78.89,79.03,44
20100201|2009-11-20 02:30,20,78.92,79.2,78.92,79,53
20100201|2009-11-20 03:00,20,78.93,78.93,78.89,78.89,34
20100201|2009-11-20 03:30,20,78.79,78.79,78.36,78.53,171
20100201|2009-11-20 04:00,20,78.5,78.61,78.45,78.6,43
20100201|2009-11-20 04:30,20,78.52,78.6,78.52,78.59,7
20100201|2009-11-20 05:00,20,78.59,78.69,78.52,78.69,32
20100201|2009-11-20 05:30,20,78.59,78.59,78.29,78.32,90
20100201|2009-11-20 06:00,20,78.3,78.3,77.92,77.98,194
20100201|2009-11-20 06:30,20,77.99,78.09,77.71,78.07,191
20100201|2009-11-20 07:00,20,78.07,78.13,77.74,78.13,117
20100201|2009-11-20 07:30,20,78.11,78.35,78.05,78.12,182
20100201|2009-11-20 08:00,20,78.09,78.21,77.57,77.9,434
20100201|2009-11-20 08:30,20,77.78,78.15,77.75,77.8,368
20100201|2009-11-20 09:00,20,77.85,77.99,77.72,77.86,174
20100201|2009-11-20 09:30,20,77.86,77.89,77.68,77.76,164
20100201|2009-11-20 10:00,20,77.73,78.2,77.73,77.95,301
20100201|2009-11-20 10:30,20,77.99,78.71,77.94,78.56,314
20100201|2009-11-20 11:00,20,78.56,78.63,78.32,78.34,228
20100201|2009-11-20 11:30,20,78.39,78.49,78.11,78.11,96
20100201|2009-11-20 12:00,20,78.24,78.42,78.08,78.42,75
20100201|2009-11-20 12:30,20,78.37,78.54,78.19,78.42,233
20100201|2009-11-20 13:00,20,78.42,78.49,77.92,78.29,278
20100201|2009-11-20 13:30,20,78.29,78.42,78.27,78.35,146
20100201|2009-11-20 14:00,20,78.32,78.53,78.32,78.51,29
20100201|2009-11-20 14:30,20,78.53,78.62,78.51,78.53,6
20100201|2009-11-20 15:00,20,78.6,78.6,78.58,78.6,6
20100201|2009-11-20 15:30,20,78.56,78.56,78.56,78.56,4
20100201|2009-11-22 17:00,23,78.84,78.84,78.67,78.67,25
20100201|2009-11-22 20:30,23,79.03,79.03,79.03,79.03,2
20100201|2009-11-23 00:30,23,79.26,79.26,79.26,79.26,1
20100201|2009-11-23 01:00,23,79.25,79.35,79.25,79.34,7
20100201|2009-11-23 02:00,23,79.22,79.3,79.18,79.29,38
20100201|2009-11-23 02:30,23,79.28,79.3,79.13,79.13,67
20100201|2009-11-23 03:00,23,79.2,79.23,79.14,79.18,54
20100201|2009-11-23 03:30,23,79.16,79.3,79.16,79.24,49
20100201|2009-11-23 04:00,23,79.23,79.44,79.23,79.43,62
20100201|2009-11-23 04:30,23,79.32,79.35,79.28,79.34,23
20100201|2009-11-23 05:00,23,79.29,79.29,79.13,79.19,43
20100201|2009-11-23 05:30,23,79.19,79.38,79.15,79.29,37
20100201|2009-11-23 06:00,23,79.27,79.3,79.16,79.27,64
20100201|2009-11-23 06:30,23,79.26,79.34,79.26,79.32,20
20100201|2009-11-23 07:00,23,79.38,79.41,79.22,79.38,101
20100201|2009-11-23 07:30,23,79.32,79.63,79.32,79.62,409
20100201|2009-11-23 08:00,23,79.64,80.36,79.58,80.13,722
20100201|2009-11-23 08:30,23,80.2,80.53,80.17,80.38,412
20100201|2009-11-23 09:00,23,80.42,80.75,80.13,80.15,622
20100201|2009-11-23 09:30,23,80.13,80.41,80.05,80.25,251
20100201|2009-11-23 10:00,23,80.32,80.48,80.19,80.19,102
20100201|2009-11-23 10:30,23,80.22,80.28,79.73,79.88,332
20100201|2009-11-23 11:00,23,79.82,79.98,79.38,79.49,557
20100201|2009-11-23 11:30,23,79.43,79.43,78.99,79.23,426
20100201|2009-11-23 12:00,23,79.16,79.22,78.82,78.98,147
20100201|2009-11-23 12:30,23,79.01,79.15,78.71,78.71,338
20100201|2009-11-23 13:00,23,78.72,78.75,78.12,78.49,644
20100201|2009-11-23 13:30,23,78.49,78.6,78.43,78.55,251
20100201|2009-11-23 14:00,23,78.55,78.66,78.47,78.47,26
20100201|2009-11-23 14:30,23,78.46,78.64,78.43,78.63,37
20100201|2009-11-23 15:30,23,78.48,78.48,78.47,78.47,20
20100201|2009-11-23 19:00,24,78.39,78.39,78.39,78.39,5
20100201|2009-11-23 19:30,24,78.34,78.43,78.34,78.43,2
20100201|2009-11-24 00:00,24,78.58,78.63,78.58,78.62,3
20100201|2009-11-24 00:30,24,78.56,78.6,78.37,78.37,5
20100201|2009-11-24 01:00,24,78.27,78.27,77.91,77.91,53
20100201|2009-11-24 01:30,24,78.05,78.23,77.97,78.23,32
20100201|2009-11-24 02:00,24,78.24,78.39,78.15,78.36,20
20100201|2009-11-24 02:30,24,78.35,78.52,78.35,78.45,117
20100201|2009-11-24 03:00,24,78.46,78.51,78.38,78.43,70
20100201|2009-11-24 03:30,24,78.39,78.39,78.21,78.25,108
20100201|2009-11-24 04:00,24,78.26,78.53,78.24,78.52,71
20100201|2009-11-24 04:30,24,78.53,78.66,78.45,78.45,78
20100201|2009-11-24 05:00,24,78.58,78.62,78.53,78.53,44
20100201|2009-11-24 05:30,24,78.52,78.52,78.05,78.08,90
20100201|2009-11-24 06:00,24,78.07,78.65,78.07,78.58,89
20100201|2009-11-24 06:30,24,78.6,78.6,78.45,78.56,61
20100201|2009-11-24 07:00,24,78.52,78.53,78.3,78.45,126
20100201|2009-11-24 07:30,24,78.39,78.56,78.23,78.51,288
20100201|2009-11-24 08:00,24,78.43,78.64,78.34,78.41,270
20100201|2009-11-24 08:30,24,78.37,78.37,77.29,77.41,1105
20100201|2009-11-24 09:00,24,77.65,77.67,76.66,76.94,1181
20100201|2009-11-24 09:30,24,76.97,77.42,76.96,77.16,446
20100201|2009-11-24 10:00,24,77.19,77.31,76.81,76.97,660
20100201|2009-11-24 10:30,24,77.02,77.45,76.98,77.42,406
20100201|2009-11-24 11:00,24,77.45,77.52,77.2,77.24,242
20100201|2009-11-24 11:30,24,77.18,77.19,76.96,77.07,261
20100201|2009-11-24 12:00,24,77.06,77.32,76.99,77.27,300
20100201|2009-11-24 12:30,24,77.29,77.29,76.97,77.04,167
20100201|2009-11-24 13:00,24,77.04,77.24,76.83,77.22,454
20100201|2009-11-24 13:30,24,77.22,77.39,77.16,77.3,322
20100201|2009-11-24 14:00,24,77.25,77.41,77.23,77.25,49
20100201|2009-11-24 14:30,24,77.26,77.39,77.23,77.3,55
20100201|2009-11-24 15:00,24,77.3,77.31,77.28,77.3,14
20100201|2009-11-24 15:30,24,77.18,77.19,77.16,77.17,21
20100201|2009-11-24 16:00,24,77.03,77.03,77.03,77.03,1
20100201|2009-11-24 19:00,25,77.29,77.29,77.24,77.24,5
20100201|2009-11-24 19:30,25,77.16,77.17,77.15,77.17,12
20100201|2009-11-24 20:00,25,77.22,77.22,77.22,77.22,1
20100201|2009-11-24 20:30,25,77.27,77.27,77.25,77.25,7
20100201|2009-11-24 21:00,25,77.19,77.19,77.17,77.17,2
20100201|2009-11-24 22:30,25,77.47,77.47,77.47,77.47,1
20100201|2009-11-25 00:00,25,77.69,77.69,77.69,77.69,4
20100201|2009-11-25 00:30,25,77.69,77.72,77.69,77.72,9
20100201|2009-11-25 01:00,25,77.68,77.68,77.63,77.63,25
20100201|2009-11-25 01:30,25,77.65,77.65,77.6,77.65,10
20100201|2009-11-25 02:00,25,77.68,77.8,77.68,77.74,39
20100201|2009-11-25 02:30,25,77.67,77.75,77.67,77.71,26
20100201|2009-11-25 03:00,25,77.66,77.68,77.61,77.64,39
20100201|2009-11-25 03:30,25,77.6,77.77,77.6,77.68,56
20100201|2009-11-25 04:00,25,77.74,77.81,77.48,77.64,77
20100201|2009-11-25 04:30,25,77.65,77.66,77.2,77.2,77
20100201|2009-11-25 05:00,25,77.19,77.42,77.13,77.33,146
20100201|2009-11-25 05:30,25,77.46,77.77,77.46,77.54,141
20100201|2009-11-25 06:00,25,77.59,77.67,77.48,77.62,48
20100201|2009-11-25 06:30,25,77.68,77.69,77.53,77.59,41
20100201|2009-11-25 07:00,25,77.5,77.77,77.44,77.73,150
20100201|2009-11-25 07:30,25,77.68,77.82,77.52,77.52,303
20100201|2009-11-25 08:00,25,77.59,77.66,77.22,77.3,352
20100201|2009-11-25 08:30,25,77.26,77.3,76.97,77.26,387
20100201|2009-11-25 09:00,25,77.35,77.46,76.84,76.93,274
20100201|2009-11-25 09:30,25,77.02,77.5,76.95,77.14,540
20100201|2009-11-25 10:00,25,77.16,78.05,77.06,77.96,574
20100201|2009-11-25 10:30,25,77.92,78.32,77.72,78.18,1022
20100201|2009-11-25 11:00,25,78.19,78.38,77.95,78.36,519
20100201|2009-11-25 11:30,25,78.35,78.42,78.1,78.26,197
20100201|2009-11-25 12:00,25,78.15,78.7,78.15,78.64,410
20100201|2009-11-25 12:30,25,78.64,78.96,78.57,78.93,542
20100201|2009-11-25 13:00,25,78.93,79.24,78.82,79.19,686
20100201|2009-11-25 13:30,25,79.22,79.25,79.13,79.21,192
20100201|2009-11-25 14:00,25,79.23,79.23,79.2,79.2,94
20100201|2009-11-25 14:30,25,79.27,79.27,79.09,79.09,40
20100201|2009-11-25 22:00,26,78.77,78.77,78.77,78.77,1
20100201|2009-11-25 23:00,26,78.56,78.56,78.55,78.55,3
20100201|2009-11-25 23:30,26,78.53,78.53,78.52,78.52,3
20100201|2009-11-26 00:30,26,78.46,78.46,78.44,78.44,8
20100201|2009-11-26 01:00,26,78.4,78.4,78.14,78.14,14
20100201|2009-11-26 01:30,26,78.25,78.37,78.25,78.37,26
20100201|2009-11-26 02:00,26,78.36,78.36,78.23,78.36,24
20100201|2009-11-26 02:30,26,78.3,78.43,78.22,78.41,77
20100201|2009-11-26 03:00,26,78.35,78.39,78.16,78.27,106
20100201|2009-11-26 03:30,26,78.28,78.32,78.21,78.23,23
20100201|2009-11-26 04:00,26,78.18,78.22,78.16,78.17,15
20100201|2009-11-26 04:30,26,78.22,78.47,78.2,78.47,56
20100201|2009-11-26 05:00,26,78.48,78.64,78.47,78.59,38
20100201|2009-11-26 05:30,26,78.57,78.65,78.3,78.3,49
20100201|2009-11-26 06:00,26,78.3,78.52,78.3,78.44,28
20100201|2009-11-26 06:30,26,78.45,78.45,78.21,78.28,85
20100201|2009-11-26 07:00,26,78.27,78.34,78.27,78.32,8
20100201|2009-11-26 07:30,26,78.31,78.31,78.31,78.31,1
20100201|2009-11-26 08:00,26,78.3,78.36,78.3,78.32,65
20100201|2009-11-26 08:30,26,78.26,78.28,77.76,77.76,141
20100201|2009-11-26 09:00,26,77.87,77.89,77.54,77.59,37
20100201|2009-11-26 09:30,26,77.56,77.66,77.38,77.45,124
20100201|2009-11-26 10:00,26,77.45,77.81,77.41,77.47,71
20100201|2009-11-26 10:30,26,77.55,77.56,77.48,77.52,38
20100201|2009-11-26 11:30,26,77.54,77.54,77.44,77.44,13
20100201|2009-11-26 12:00,26,77.48,77.51,77.48,77.5,31
20100201|2009-11-26 19:00,27,77.31,77.31,77.3,77.3,12
20100201|2009-11-26 20:00,27,77.18,77.18,77.18,77.18,1
20100201|2009-11-26 22:00,27,77.19,77.19,77.19,77.19,1
20100201|2009-11-26 22:30,27,77.04,77.16,77.04,77.16,7
20100201|2009-11-26 23:00,27,76.93,76.94,76.75,76.84,10
20100201|2009-11-26 23:30,27,76.75,76.75,76.44,76.44,23
20100201|2009-11-27 00:00,27,76.38,76.38,75.86,75.92,83
20100201|2009-11-27 00:30,27,75.97,75.99,75.76,75.85,13
20100201|2009-11-27 01:00,27,75.72,75.92,75.67,75.67,36
20100201|2009-11-27 01:30,27,75.65,75.69,75.16,75.24,247
20100201|2009-11-27 02:00,27,75.26,75.28,73.75,74.36,453
20100201|2009-11-27 02:30,27,74.39,75.48,74.37,75.34,269
20100201|2009-11-27 03:00,27,75.35,75.73,75.07,75.7,317
20100201|2009-11-27 03:30,27,75.76,75.83,75.54,75.73,291
20100201|2009-11-27 04:00,27,75.77,75.77,75.34,75.59,154
20100201|2009-11-27 04:30,27,75.57,75.67,75.54,75.57,45
20100201|2009-11-27 05:00,27,75.51,75.6,75.19,75.25,133
20100201|2009-11-27 05:30,27,75.26,75.66,75.19,75.55,170
20100201|2009-11-27 06:00,27,75.59,75.77,75.45,75.5,90
20100201|2009-11-27 06:30,27,75.4,75.71,75.22,75.65,106
20100201|2009-11-27 07:00,27,75.77,76.21,75.31,75.37,497
20100201|2009-11-27 07:30,27,75.46,75.6,74.94,74.94,434
20100201|2009-11-27 08:00,27,74.92,75.47,74.34,75.02,977
20100201|2009-11-27 08:30,27,75,76.08,74.91,75.99,559
20100201|2009-11-27 09:00,27,76.01,76.45,75.81,76.32,350
20100201|2009-11-27 09:30,27,76.27,76.82,76.18,76.79,282
20100201|2009-11-27 10:00,27,76.75,77.1,76.72,77.01,362
20100201|2009-11-27 10:30,27,77.02,77.34,76.96,77.09,161
20100201|2009-11-27 11:00,27,77.13,77.22,76.98,77.2,124
20100201|2009-11-27 11:30,27,77.29,77.6,77.29,77.34,153
20100201|2009-11-27 12:00,27,77.26,77.44,77.15,77.37,101
20100201|2009-11-27 12:30,27,77.22,77.26,77.22,77.26,12
20100201|2009-11-29 19:00,30,77.78,77.87,77.78,77.87,6
20100201|2009-11-29 19:30,30,77.87,77.87,77.8,77.8,3
20100201|2009-11-29 23:00,30,77.52,77.52,77.42,77.43,8
20100201|2009-11-29 23:30,30,77.35,77.41,77.35,77.41,2
20100201|2009-11-30 00:30,30,77.59,77.7,77.59,77.7,2
20100201|2009-11-30 01:00,30,77.74,77.94,77.74,77.94,4
20100201|2009-11-30 01:30,30,78,78.06,78,78.06,4
20100201|2009-11-30 02:00,30,77.89,78.02,77.78,77.78,64
20100201|2009-11-30 02:30,30,77.71,77.86,77.63,77.73,56
20100201|2009-11-30 03:00,30,77.72,77.94,77.71,77.9,53
20100201|2009-11-30 03:30,30,77.78,77.82,77.67,77.68,50
20100201|2009-11-30 04:00,30,77.65,77.74,77.57,77.67,90
20100201|2009-11-30 04:30,30,77.66,77.82,77.61,77.72,73
20100201|2009-11-30 05:00,30,77.73,77.75,77.28,77.43,146
20100201|2009-11-30 05:30,30,77.48,77.48,77.26,77.27,120
20100201|2009-11-30 06:00,30,77.29,77.4,77.21,77.22,42
20100201|2009-11-30 06:30,30,77.22,77.53,77.21,77.53,69
20100201|2009-11-30 07:00,30,77.54,77.57,77.24,77.38,105
20100201|2009-11-30 07:30,30,77.34,77.47,77.02,77.09,97
20100201|2009-11-30 08:00,30,77.06,77.32,76.51,76.64,613
20100201|2009-11-30 08:30,30,76.65,77.59,76.49,77.51,789
20100201|2009-11-30 09:00,30,77.52,77.94,77.5,77.86,544
20100201|2009-11-30 09:30,30,77.89,78.22,77.72,77.96,644
20100201|2009-11-30 10:00,30,77.92,77.92,77.46,77.56,421
20100201|2009-11-30 10:30,30,77.56,77.64,77.21,77.64,463
20100201|2009-11-30 11:00,30,77.61,77.76,77.42,77.5,219
20100201|2009-11-30 11:30,30,77.51,77.52,77.18,77.21,240
20100201|2009-11-30 12:00,30,77.26,77.99,77.23,77.98,248
20100201|2009-11-30 12:30,30,78,79.38,77.88,79.22,894
20100201|2009-11-30 13:00,30,79.23,79.3,78.57,78.66,817
20100201|2009-11-30 13:30,30,78.65,78.75,78.47,78.55,205
20100201|2009-11-30 14:00,30,78.6,78.77,78.55,78.76,43
20100201|2009-11-30 14:30,30,78.72,78.75,78.6,78.6,11
20100201|2009-11-30 15:00,30,78.56,78.62,78.56,78.62,17
20100201|2009-11-30 20:00,1,78.64,78.64,78.63,78.63,3
20100201|2009-11-30 22:30,1,78.77,78.81,78.77,78.81,8
20100201|2009-11-30 23:30,1,78.65,78.74,78.65,78.7,5
20100201|2009-12-01 00:30,1,78.44,78.55,78.44,78.55,3
20100201|2009-12-01 01:00,1,78.69,78.73,78.64,78.67,17
20100201|2009-12-01 01:30,1,78.81,78.87,78.79,78.79,5
20100201|2009-12-01 02:00,1,78.8,79.21,78.8,79.17,55
20100201|2009-12-01 02:30,1,79,79.21,79,79.15,159
20100201|2009-12-01 03:00,1,79.19,79.32,79.19,79.27,96
20100201|2009-12-01 03:30,1,79.28,79.28,79.12,79.16,37
20100201|2009-12-01 04:00,1,79.16,79.64,79.11,79.54,167
20100201|2009-12-01 04:30,1,79.55,79.63,79.46,79.63,103
20100201|2009-12-01 05:00,1,79.64,79.8,79.51,79.51,150
20100201|2009-12-01 05:30,1,79.53,79.74,79.52,79.69,115
20100201|2009-12-01 06:00,1,79.68,79.71,79.41,79.55,148
20100201|2009-12-01 06:30,1,79.54,79.54,79.35,79.4,71
20100201|2009-12-01 07:00,1,79.4,79.58,79.28,79.58,138
20100201|2009-12-01 07:30,1,79.61,79.75,79.49,79.54,121
20100201|2009-12-01 08:00,1,79.57,80.16,79.55,80.06,831
20100201|2009-12-01 08:30,1,80.09,80.2,79.82,79.91,619
20100201|2009-12-01 09:00,1,79.94,79.94,79.6,79.92,386
20100201|2009-12-01 09:30,1,79.91,80.24,79.77,80.07,520
20100201|2009-12-01 10:00,1,80.09,80.27,79.86,79.92,897
20100201|2009-12-01 10:30,1,79.92,80.06,79.73,79.99,340
20100201|2009-12-01 11:00,1,79.95,80.13,79.83,80.01,238
20100201|2009-12-01 11:30,1,79.98,80.3,79.97,80.12,464
20100201|2009-12-01 12:00,1,80.1,80.37,80.05,80.25,533
20100201|2009-12-01 12:30,1,80.27,80.39,80.11,80.19,393
20100201|2009-12-01 13:00,1,80.15,80.25,79.68,79.85,821
20100201|2009-12-01 13:30,1,79.83,79.93,79.73,79.77,150
20100201|2009-12-01 14:00,1,79.77,79.78,79.51,79.62,167
20100201|2009-12-01 14:30,1,79.5,79.61,79.46,79.54,34
20100201|2009-12-01 15:00,1,79.53,79.65,79.53,79.65,16
20100201|2009-12-01 15:30,1,79.67,79.67,79.28,79.33,109
20100201|2009-12-01 16:00,1,79.3,79.31,79.24,79.24,13
20100201|2009-12-01 19:00,2,79.66,79.66,79.66,79.66,16
20100201|2009-12-01 19:30,2,79.4,79.44,79.4,79.44,4
20100201|2009-12-01 20:00,2,79.54,79.54,79.51,79.53,16
20100201|2009-12-01 20:30,2,79.72,79.75,79.68,79.68,21
20100201|2009-12-01 22:30,2,79.79,79.79,79.79,79.79,1
20100201|2009-12-01 23:00,2,79.85,79.85,79.85,79.85,10
20100201|2009-12-01 23:30,2,79.83,79.83,79.81,79.81,2
20100201|2009-12-02 00:30,2,79.6,79.6,79.6,79.6,1
20100201|2009-12-02 01:00,2,79.67,79.68,79.48,79.53,21
20100201|2009-12-02 01:30,2,79.5,79.51,79.46,79.5,22
20100201|2009-12-02 02:00,2,79.49,79.63,79.28,79.6,156
20100201|2009-12-02 02:30,2,79.59,79.63,79.44,79.44,158
20100201|2009-12-02 03:00,2,79.46,79.54,79.24,79.35,89
20100201|2009-12-02 03:30,2,79.34,79.47,79.33,79.47,46
20100201|2009-12-02 04:00,2,79.47,79.53,79.1,79.16,173
20100201|2009-12-02 04:30,2,79.16,79.22,79.03,79.12,107
20100201|2009-12-02 05:00,2,79.1,79.24,79.02,79.18,96
20100201|2009-12-02 05:30,2,79.13,79.22,79.06,79.12,84
20100201|2009-12-02 06:00,2,79.13,79.27,79.11,79.26,38
20100201|2009-12-02 06:30,2,79.28,79.48,79.19,79.33,62
20100201|2009-12-02 07:00,2,79.45,79.53,79.21,79.34,126
20100201|2009-12-02 07:30,2,79.34,79.36,79.13,79.17,104
20100201|2009-12-02 08:00,2,79.23,79.54,79.07,79.46,265
20100201|2009-12-02 08:30,2,79.46,79.48,79.19,79.2,390
20100201|2009-12-02 09:00,2,79.22,79.47,78.95,78.95,247
20100201|2009-12-02 09:30,2,78.7,79.14,78.46,78.57,1165
20100201|2009-12-02 10:00,2,78.55,78.55,77.78,78.05,1352
20100201|2009-12-02 10:30,2,78.08,78.39,78.05,78.1,448
20100201|2009-12-02 11:00,2,78.13,78.35,77.71,77.91,416
20100201|2009-12-02 11:30,2,77.83,78.26,77.83,78.13,441
20100201|2009-12-02 12:00,2,78.12,78.43,78.07,78.41,235
20100201|2009-12-02 12:30,2,78.41,78.48,78.21,78.22,569
20100201|2009-12-02 13:00,2,78.34,78.34,77.77,78.18,778
20100201|2009-12-02 13:30,2,78.18,78.3,78.14,78.25,121
20100201|2009-12-02 14:00,2,78.25,78.33,78.16,78.25,53
20100201|2009-12-02 14:30,2,78.2,78.35,78.19,78.21,36
20100201|2009-12-02 15:00,2,78.23,78.23,78.16,78.16,7
20100201|2009-12-02 15:30,2,78.08,78.08,78.08,78.08,10
20100201|2009-12-02 19:00,3,78.5,78.5,78.5,78.5,2
20100201|2009-12-02 19:30,3,78.47,78.47,78.47,78.47,6
20100201|2009-12-02 22:00,3,78.56,78.56,78.56,78.56,1
20100201|2009-12-02 22:30,3,78.63,78.63,78.63,78.63,1
20100201|2009-12-03 01:00,3,78.59,78.71,78.54,78.67,10
20100201|2009-12-03 01:30,3,78.72,78.75,78.72,78.73,4
20100201|2009-12-03 02:00,3,78.71,79.02,78.63,79.01,223
20100201|2009-12-03 02:30,3,78.99,79.11,78.9,78.98,59
20100201|2009-12-03 03:00,3,78.99,78.99,78.76,78.8,81
20100201|2009-12-03 03:30,3,78.84,78.86,78.52,78.63,98
20100201|2009-12-03 04:00,3,78.67,78.9,78.65,78.89,109
20100201|2009-12-03 04:30,3,78.92,78.99,78.76,78.8,181
20100201|2009-12-03 05:00,3,78.8,78.98,78.73,78.95,66
20100201|2009-12-03 05:30,3,78.85,78.91,78.62,78.7,81
20100201|2009-12-03 06:00,3,78.71,78.93,78.7,78.76,70
20100201|2009-12-03 06:30,3,78.86,78.96,78.84,78.96,43
20100201|2009-12-03 07:00,3,78.96,79.09,78.83,78.99,177
20100201|2009-12-03 07:30,3,79.03,79.13,78.49,78.52,386
20100201|2009-12-03 08:00,3,78.52,78.92,77.76,77.95,1117
20100201|2009-12-03 08:30,3,77.94,78.87,77.89,78.3,958
20100201|2009-12-03 09:00,3,78.29,78.29,77.3,77.71,565
20100201|2009-12-03 09:30,3,77.7,77.94,77.42,77.88,681
20100201|2009-12-03 10:00,3,77.89,78.49,77.88,78.36,1196
20100201|2009-12-03 10:30,3,78.36,78.38,78,78.1,359
20100201|2009-12-03 11:00,3,78.03,78.37,77.96,78.31,243
20100201|2009-12-03 11:30,3,78.29,78.45,78.25,78.42,186
20100201|2009-12-03 12:00,3,78.44,78.7,78.22,78.57,305
20100201|2009-12-03 12:30,3,78.61,78.72,78.48,78.51,244
20100201|2009-12-03 13:00,3,78.53,78.6,77.99,78.18,843
20100201|2009-12-03 13:30,3,78.15,78.27,78.13,78.15,345
20100201|2009-12-03 14:00,3,78.09,78.09,78,78,178
20100201|2009-12-03 14:30,3,78.01,78.01,77.73,77.78,45
20100201|2009-12-03 15:00,3,77.77,77.77,77.6,77.6,26
20100201|2009-12-03 15:30,3,77.59,77.59,77.59,77.59,9
20100201|2009-12-04 01:00,4,78.03,78.03,78.03,78.03,1
20100201|2009-12-04 01:30,4,78.11,78.11,77.93,77.93,3
20100201|2009-12-04 02:00,4,77.89,77.93,77.6,77.64,69
20100201|2009-12-04 02:30,4,77.59,77.89,77.59,77.89,86
20100201|2009-12-04 03:00,4,77.92,78,77.77,77.81,79
20100201|2009-12-04 03:30,4,77.79,77.9,77.78,77.89,41
20100201|2009-12-04 04:00,4,77.76,77.76,77.44,77.44,55
20100201|2009-12-04 04:30,4,77.49,77.62,77.38,77.62,35
20100201|2009-12-04 05:00,4,77.63,77.68,77.46,77.46,38
20100201|2009-12-04 05:30,4,77.45,77.57,77.44,77.52,150
20100201|2009-12-04 06:00,4,77.55,77.67,77.53,77.53,67
20100201|2009-12-04 06:30,4,77.53,77.69,77.49,77.63,126
20100201|2009-12-04 07:00,4,77.6,77.9,77.53,77.81,127
20100201|2009-12-04 07:30,4,77.8,78.86,77.74,78.08,1211
20100201|2009-12-04 08:00,4,78.1,79.57,77.81,79.25,1890
20100201|2009-12-04 08:30,4,79.24,79.47,79.1,79.25,799
20100201|2009-12-04 09:00,4,79.29,79.38,79,79.16,537
20100201|2009-12-04 09:30,4,79.15,79.19,78.25,78.28,723
20100201|2009-12-04 10:00,4,78.25,78.56,78.09,78.13,931
20100201|2009-12-04 10:30,4,78.08,78.16,77.06,77.5,381
20100201|2009-12-04 11:00,4,77.43,77.82,77.32,77.58,286
20100201|2009-12-04 11:30,4,77.56,77.9,77.38,77.5,287
20100201|2009-12-04 12:00,4,77.51,77.7,77.13,77.13,556
20100201|2009-12-04 12:30,4,77.18,77.35,76.66,76.76,932
20100201|2009-12-04 13:00,4,76.72,77.36,76.71,77.33,1082
20100201|2009-12-04 13:30,4,77.32,77.56,77.21,77.34,184
20100201|2009-12-04 14:00,4,77.34,77.51,77.34,77.45,79
20100201|2009-12-04 14:30,4,77.35,77.35,77.21,77.35,82
20100201|2009-12-04 15:00,4,77.48,77.48,77.44,77.44,3
20100201|2009-12-06 18:30,7,77.56,77.57,77.56,77.57,4
20100201|2009-12-06 21:30,7,77.52,77.52,77.52,77.52,4
20100201|2009-12-06 23:00,7,77.53,77.53,77.53,77.53,1
20100201|2009-12-07 00:30,7,77.7,77.7,77.7,77.7,1
20100201|2009-12-07 01:00,7,77.7,77.7,77.47,77.47,3
20100201|2009-12-07 01:30,7,77.39,77.54,77.39,77.54,4
20100201|2009-12-07 02:00,7,77.53,77.55,77,77.1,155
20100201|2009-12-07 02:30,7,77.04,77.06,76.77,76.77,176
20100201|2009-12-07 03:00,7,76.72,76.82,76.46,76.78,353
20100201|2009-12-07 03:30,7,76.77,76.91,76.64,76.67,451
20100201|2009-12-07 04:00,7,76.8,76.93,76.6,76.84,238
20100201|2009-12-07 04:30,7,76.86,76.95,76.71,76.81,141
20100201|2009-12-07 05:00,7,76.78,76.84,76.67,76.69,104
20100201|2009-12-07 05:30,7,76.74,76.77,76.53,76.61,96
20100201|2009-12-07 06:00,7,76.56,76.58,76.44,76.58,61
20100201|2009-12-07 06:30,7,76.61,76.79,76.52,76.72,74
20100201|2009-12-07 07:00,7,76.64,76.66,76.55,76.58,59
20100201|2009-12-07 07:30,7,76.66,77.05,76.56,76.95,271
20100201|2009-12-07 08:00,7,76.95,77,75.91,76.05,1163
20100201|2009-12-07 08:30,7,76.09,76.75,76.08,76.46,815
20100201|2009-12-07 09:00,7,76.42,76.61,76.17,76.52,406
20100201|2009-12-07 09:30,7,76.62,76.8,76.27,76.39,424
20100201|2009-12-07 10:00,7,76.39,76.53,76.23,76.29,391
20100201|2009-12-07 10:30,7,76.26,76.51,76.25,76.47,419
20100201|2009-12-07 11:00,7,76.48,76.48,76.03,76.11,280
20100201|2009-12-07 11:30,7,76.15,76.78,76.15,76.72,831
20100201|2009-12-07 12:00,7,76.7,77.02,76.62,76.89,438
20100201|2009-12-07 12:30,7,76.89,76.91,76.33,76.48,388
20100201|2009-12-07 13:00,7,76.42,76.48,75.69,75.95,1491
20100201|2009-12-07 13:30,7,75.93,75.96,75.79,75.92,193
20100201|2009-12-07 14:00,7,75.9,76,75.87,75.88,64
20100201|2009-12-07 14:30,7,75.94,75.98,75.9,75.93,45
20100201|2009-12-07 15:00,7,75.96,75.99,75.96,75.97,14
20100201|2009-12-07 15:30,7,75.98,76,75.98,76,11
20100201|2009-12-07 19:00,8,76.3,76.3,76.3,76.3,26
20100201|2009-12-07 21:30,8,76.12,76.12,76.12,76.12,1
20100201|2009-12-07 22:00,8,76.02,76.04,76.02,76.04,2
20100201|2009-12-07 23:30,8,76.06,76.06,76.06,76.06,1
20100201|2009-12-08 00:00,8,76.27,76.34,76.2,76.2,32
20100201|2009-12-08 00:30,8,76.17,76.17,76.17,76.17,1
20100201|2009-12-08 01:00,8,76.11,76.11,75.86,75.94,56
20100201|2009-12-08 01:30,8,75.96,75.96,75.71,75.71,63
20100201|2009-12-08 02:00,8,75.69,76,75.59,76,94
20100201|2009-12-08 02:30,8,76,76.08,75.87,75.92,118
20100201|2009-12-08 03:00,8,75.87,76.07,75.86,76.06,130
20100201|2009-12-08 03:30,8,76.04,76.33,76.04,76.15,184
20100201|2009-12-08 04:00,8,76.26,76.29,76.13,76.18,112
20100201|2009-12-08 04:30,8,76.11,76.18,76.02,76.1,45
20100201|2009-12-08 05:00,8,76.02,76.02,75.79,75.79,127
20100201|2009-12-08 05:30,8,75.75,75.75,75.53,75.7,212
20100201|2009-12-08 06:00,8,75.64,75.64,75,75,483
20100201|2009-12-08 06:30,8,75.01,75.15,74.77,75.12,510
20100201|2009-12-08 07:00,8,75.13,75.2,74.55,74.65,345
20100201|2009-12-08 07:30,8,74.68,75.2,74.56,75.11,460
20100201|2009-12-08 08:00,8,75.11,75.28,74.77,75.18,547
20100201|2009-12-08 08:30,8,75.15,75.17,74.65,74.86,384
20100201|2009-12-08 09:00,8,74.78,75.11,74.66,75.11,404
20100201|2009-12-08 09:30,8,75.11,75.17,74.66,74.75,520
20100201|2009-12-08 10:00,8,74.79,75.02,74.55,74.85,638
20100201|2009-12-08 10:30,8,74.87,74.99,74.69,74.87,491
20100201|2009-12-08 11:00,8,74.88,75.09,74.78,74.79,308
20100201|2009-12-08 11:30,8,74.8,75,74.69,75,415
20100201|2009-12-08 12:00,8,74.96,75.4,74.82,74.93,684
20100201|2009-12-08 12:30,8,74.95,75.17,74.82,74.85,276
20100201|2009-12-08 13:00,8,74.83,75.01,74.53,74.63,982
20100201|2009-12-08 13:30,8,74.63,74.75,74.61,74.68,199
20100201|2009-12-08 14:00,8,74.69,74.76,74.65,74.74,43
20100201|2009-12-08 14:30,8,74.7,74.73,74.6,74.63,31
20100201|2009-12-08 15:00,8,74.68,74.68,74.51,74.51,10
20100201|2009-12-08 15:30,8,74.66,75,74.66,75,59
20100201|2009-12-08 16:00,8,74.92,74.93,74.87,74.93,33
20100201|2009-12-08 20:00,9,74.93,74.93,74.93,74.93,1
20100201|2009-12-08 21:00,9,74.99,75.03,74.99,75.03,7
20100201|2009-12-08 22:30,9,75.02,75.02,74.94,74.94,20
20100201|2009-12-08 23:00,9,75.12,75.14,75.11,75.14,5
20100201|2009-12-08 23:30,9,75.16,75.16,75.16,75.16,2
20100201|2009-12-09 00:00,9,75.09,75.09,75.06,75.06,20
20100201|2009-12-09 01:00,9,74.99,75.04,74.86,74.97,22
20100201|2009-12-09 01:30,9,75.01,75.15,75.01,75.08,129
20100201|2009-12-09 02:00,9,75.08,75.51,75.08,75.51,167
20100201|2009-12-09 02:30,9,75.42,75.46,75.3,75.4,130
20100201|2009-12-09 03:00,9,75.31,75.37,75.18,75.25,129
20100201|2009-12-09 03:30,9,75.23,75.4,75.21,75.31,217
20100201|2009-12-09 04:00,9,75.3,75.68,75.27,75.58,247
20100201|2009-12-09 04:30,9,75.59,75.66,75.52,75.63,112
20100201|2009-12-09 05:00,9,75.52,75.52,75.45,75.5,36
20100201|2009-12-09 05:30,9,75.49,75.59,75.49,75.54,102
20100201|2009-12-09 06:00,9,75.58,75.58,75.38,75.45,43
20100201|2009-12-09 06:30,9,75.41,75.43,75.23,75.26,46
20100201|2009-12-09 07:00,9,75.28,75.56,75.28,75.31,146
20100201|2009-12-09 07:30,9,75.32,75.33,75.02,75.02,186
20100201|2009-12-09 08:00,9,75.02,75.02,74.53,74.79,539
20100201|2009-12-09 08:30,9,74.78,75.04,74.58,74.8,393
20100201|2009-12-09 09:00,9,74.76,75.05,74.72,75.05,368
20100201|2009-12-09 09:30,9,75.05,75.29,74.17,75.03,1467
20100201|2009-12-09 10:00,9,75.03,75.11,74.36,74.4,1045
20100201|2009-12-09 10:30,9,74.44,74.48,73.9,73.9,1520
20100201|2009-12-09 11:00,9,73.9,73.9,72.31,72.65,3674
20100201|2009-12-09 11:30,9,72.63,73.1,72.22,72.63,1562
20100201|2009-12-09 12:00,9,72.59,72.88,72.28,72.45,693
20100201|2009-12-09 12:30,9,72.45,72.61,72.05,72.26,1325
20100201|2009-12-09 13:00,9,72.23,72.64,72.19,72.53,1198
20100201|2009-12-09 13:30,9,72.52,72.71,72.47,72.64,299
20100201|2009-12-09 14:00,9,72.63,72.81,72.56,72.62,164
20100201|2009-12-09 14:30,9,72.6,72.76,72.6,72.69,126
20100201|2009-12-09 15:00,9,72.67,72.72,72.55,72.58,42
20100201|2009-12-09 15:30,9,72.51,72.51,72.5,72.5,5
20100201|2009-12-09 20:00,10,72.92,72.92,72.91,72.91,8
20100201|2009-12-09 20:30,10,72.87,72.87,72.84,72.84,15
20100201|2009-12-09 21:00,10,72.72,72.72,72.72,72.72,1
20100201|2009-12-09 21:30,10,72.57,72.57,72.57,72.57,3
20100201|2009-12-09 22:00,10,72.51,72.51,72.5,72.5,3
20100201|2009-12-09 22:30,10,72.5,72.5,72.5,72.5,1
20100201|2009-12-09 23:30,10,72.34,72.36,72.33,72.34,5
20100201|2009-12-10 00:00,10,72.34,72.52,72.34,72.52,22
20100201|2009-12-10 00:30,10,72.65,72.7,72.63,72.7,20
20100201|2009-12-10 01:00,10,72.83,72.83,72.79,72.79,14
20100201|2009-12-10 01:30,10,72.78,72.88,72.65,72.88,42
20100201|2009-12-10 02:00,10,72.84,73.08,72.77,73.06,146
20100201|2009-12-10 02:30,10,73.06,73.16,72.96,73.11,133
20100201|2009-12-10 03:00,10,73.15,73.16,72.69,72.69,275
20100201|2009-12-10 03:30,10,72.72,72.72,72.41,72.42,356
20100201|2009-12-10 04:00,10,72.37,72.69,72.33,72.64,163
20100201|2009-12-10 04:30,10,72.65,72.74,72.59,72.71,57
20100201|2009-12-10 05:00,10,72.72,72.93,72.62,72.92,320
20100201|2009-12-10 05:30,10,72.92,73.05,72.76,72.79,265
20100201|2009-12-10 06:00,10,72.8,72.9,72.68,72.84,118
20100201|2009-12-10 06:30,10,72.84,72.88,72.72,72.81,62
20100201|2009-12-10 07:00,10,72.82,72.98,72.7,72.87,122
20100201|2009-12-10 07:30,10,72.86,73.11,72.7,72.74,524
20100201|2009-12-10 08:00,10,72.72,72.95,72.65,72.83,372
20100201|2009-12-10 08:30,10,72.9,73.17,72.68,72.76,723
20100201|2009-12-10 09:00,10,72.67,72.67,72.06,72.66,757
20100201|2009-12-10 09:30,10,72.66,72.91,72.42,72.53,607
20100201|2009-12-10 10:00,10,72.54,72.77,72.22,72.24,574
20100201|2009-12-10 10:30,10,72.23,72.44,72.06,72.28,434
20100201|2009-12-10 11:00,10,72.26,72.47,71.56,71.86,885
20100201|2009-12-10 11:30,10,71.88,72.35,71.78,72.02,360
20100201|2009-12-10 12:00,10,71.96,72.05,71.62,71.78,358
20100201|2009-12-10 12:30,10,71.78,72.09,71.76,71.99,515
20100201|2009-12-10 13:00,10,71.9,72.38,71.83,72.34,909
20100201|2009-12-10 13:30,10,72.35,72.4,72.29,72.33,217
20100201|2009-12-10 14:00,10,72.34,72.34,72.23,72.23,99
20100201|2009-12-10 14:30,10,72.27,72.27,72.21,72.25,66
20100201|2009-12-10 15:00,10,72.29,72.35,72.29,72.35,21
20100201|2009-12-10 20:00,11,72.53,72.53,72.5,72.5,2
20100201|2009-12-10 20:30,11,72.67,72.67,72.67,72.67,2
20100201|2009-12-10 21:30,11,72.67,72.76,72.67,72.76,11
20100201|2009-12-10 22:30,11,72.69,72.69,72.69,72.69,1
20100201|2009-12-10 23:00,11,72.8,72.8,72.79,72.79,63
20100201|2009-12-10 23:30,11,72.66,72.66,72.66,72.66,1
20100201|2009-12-11 00:30,11,72.61,72.61,72.61,72.61,2
20100201|2009-12-11 01:00,11,72.6,72.6,72.52,72.54,3
20100201|2009-12-11 01:30,11,72.52,72.61,72.49,72.61,23
20100201|2009-12-11 02:00,11,72.68,72.89,72.66,72.89,90
20100201|2009-12-11 02:30,11,72.83,72.87,72.74,72.8,152
20100201|2009-12-11 03:00,11,72.84,72.88,72.76,72.86,288
20100201|2009-12-11 03:30,11,72.84,72.92,72.76,72.85,213
20100201|2009-12-11 04:00,11,72.86,72.87,72.65,72.69,155
20100201|2009-12-11 04:30,11,72.67,72.92,72.67,72.92,77
20100201|2009-12-11 05:00,11,72.93,72.94,72.72,72.76,118
20100201|2009-12-11 05:30,11,72.66,72.74,72.54,72.61,76
20100201|2009-12-11 06:00,11,72.61,72.86,72.6,72.86,64
20100201|2009-12-11 06:30,11,72.87,72.89,72.71,72.73,77
20100201|2009-12-11 07:00,11,72.68,72.8,72.53,72.8,54
20100201|2009-12-11 07:30,11,72.79,72.95,72.42,72.46,389
20100201|2009-12-11 08:00,11,72.42,72.45,71.94,72.14,758
20100201|2009-12-11 08:30,11,72.12,72.24,71.82,72.12,563
20100201|2009-12-11 09:00,11,72.12,72.13,71.41,71.99,1099
20100201|2009-12-11 09:30,11,72.01,72.1,71.65,71.97,467
20100201|2009-12-11 10:00,11,71.95,72.03,71.32,71.43,1693
20100201|2009-12-11 10:30,11,71.39,71.87,71.39,71.61,593
20100201|2009-12-11 11:00,11,71.62,72.06,71.62,71.82,468
20100201|2009-12-11 11:30,11,71.8,72.16,71.77,72.16,258
20100201|2009-12-11 12:00,11,72.08,72.12,71.77,71.94,374
20100201|2009-12-11 12:30,11,71.95,71.95,71.65,71.72,209
20100201|2009-12-11 13:00,11,71.75,72.04,71.7,71.93,529
20100201|2009-12-11 13:30,11,71.94,71.96,71.66,71.72,234
20100201|2009-12-11 14:00,11,71.66,71.87,71.66,71.86,61
20100201|2009-12-11 14:30,11,71.86,71.93,71.78,71.91,54
20100201|2009-12-11 15:00,11,71.82,71.82,71.71,71.71,32
20100201|2009-12-11 15:30,11,71.7,71.72,71.65,71.71,52
20100201|2009-12-11 16:00,11,71.7,71.72,71.55,71.55,37
20100201|2009-12-11 16:30,11,71.53,71.53,71.53,71.53,1
20100201|2009-12-13 17:30,14,71.36,71.36,71.36,71.36,1
20100201|2009-12-13 19:00,14,71.56,71.56,71.56,71.56,1
20100201|2009-12-13 19:30,14,71.41,71.46,71.28,71.28,18
20100201|2009-12-13 20:00,14,71.26,71.34,71.24,71.3,10
20100201|2009-12-13 20:30,14,71.31,71.33,71.29,71.33,7
20100201|2009-12-13 21:00,14,71.18,71.23,70.87,70.91,24
20100201|2009-12-13 21:30,14,70.92,71.03,70.92,71.01,13
20100201|2009-12-13 22:00,14,71.05,71.5,71.03,71.33,43
20100201|2009-12-13 22:30,14,71.49,71.6,71.39,71.6,25
20100201|2009-12-13 23:00,14,71.52,71.52,71.44,71.44,4
20100201|2009-12-14 00:00,14,71.59,71.7,71.59,71.7,8
20100201|2009-12-14 00:30,14,71.76,71.83,71.66,71.8,10
20100201|2009-12-14 01:00,14,71.78,71.88,71.78,71.88,4
20100201|2009-12-14 01:30,14,71.79,71.87,71.79,71.87,3
20100201|2009-12-14 02:00,14,71.76,71.78,71.4,71.55,206
20100201|2009-12-14 02:30,14,71.53,71.89,71.52,71.86,257
20100201|2009-12-14 03:00,14,71.88,71.89,71.75,71.83,161
20100201|2009-12-14 03:30,14,71.85,71.85,71.69,71.69,97
20100201|2009-12-14 04:00,14,71.69,71.86,71.67,71.81,203
20100201|2009-12-14 04:30,14,71.8,71.93,71.74,71.86,284
20100201|2009-12-14 05:00,14,71.8,71.9,71.76,71.78,142
20100201|2009-12-14 05:30,14,71.83,71.85,71.66,71.79,161
20100201|2009-12-14 06:00,14,71.77,71.9,71.69,71.7,139
20100201|2009-12-14 06:30,14,71.72,71.72,71.45,71.53,212
20100201|2009-12-14 07:00,14,71.53,71.78,71.51,71.71,166
20100201|2009-12-14 07:30,14,71.7,71.72,71.47,71.53,252
20100201|2009-12-14 08:00,14,71.52,72.18,71.43,72.1,1123
20100201|2009-12-14 08:30,14,72.07,72.49,71.84,72.34,791
20100201|2009-12-14 09:00,14,72.35,72.48,72.12,72.39,549
20100201|2009-12-14 09:30,14,72.34,72.52,72.06,72.4,657
20100201|2009-12-14 10:00,14,72.41,72.41,72.2,72.26,748
20100201|2009-12-14 10:30,14,72.25,72.34,72.1,72.3,462
20100201|2009-12-14 11:00,14,72.35,72.38,72.07,72.22,378
20100201|2009-12-14 11:30,14,72.2,72.33,72.12,72.19,379
20100201|2009-12-14 12:00,14,72.16,72.31,72.12,72.22,257
20100201|2009-12-14 12:30,14,72.24,72.31,71.86,72.05,489
20100201|2009-12-14 13:00,14,71.96,72.17,71.82,71.84,642
20100201|2009-12-14 13:30,14,71.85,71.98,71.82,71.89,135
20100201|2009-12-14 14:00,14,71.89,72.04,71.89,71.96,78
20100201|2009-12-14 14:30,14,71.98,72.07,71.98,72.05,51
20100201|2009-12-14 15:00,14,72.05,72.1,71.97,72.1,25
20100201|2009-12-14 15:30,14,72.05,72.05,71.99,71.99,3
20100201|2009-12-14 19:00,15,72.21,72.21,72.07,72.07,17
20100201|2009-12-14 20:00,15,72.16,72.16,72.16,72.16,4
20100201|2009-12-14 20:30,15,72.15,72.15,72.1,72.13,7
20100201|2009-12-14 21:00,15,72.13,72.2,72.13,72.2,4
20100201|2009-12-14 21:30,15,72.22,72.26,72.22,72.26,3
20100201|2009-12-14 22:30,15,72.27,72.27,72.25,72.25,3
20100201|2009-12-14 23:00,15,72.27,72.27,72.04,72.06,18
20100201|2009-12-14 23:30,15,72.12,72.12,72.12,72.12,4
20100201|2009-12-15 00:00,15,72.22,72.22,72.19,72.19,3
20100201|2009-12-15 00:30,15,72.15,72.15,72.11,72.11,2
20100201|2009-12-15 01:00,15,72.12,72.12,72.1,72.11,8
20100201|2009-12-15 01:30,15,72.1,72.1,71.94,71.94,79
20100201|2009-12-15 02:00,15,71.95,71.95,71.69,71.73,335
20100201|2009-12-15 02:30,15,71.76,72.02,71.76,71.95,304
20100201|2009-12-15 03:00,15,71.98,72.13,71.91,71.91,146
20100201|2009-12-15 03:30,15,71.9,72.04,71.88,71.94,105
20100201|2009-12-15 04:00,15,71.9,71.97,71.75,71.95,121
20100201|2009-12-15 04:30,15,71.89,71.89,71.76,71.86,237
20100201|2009-12-15 05:00,15,71.88,71.98,71.83,71.92,174
20100201|2009-12-15 05:30,15,71.92,71.99,71.91,71.92,48
20100201|2009-12-15 06:00,15,71.9,71.91,71.79,71.8,92
20100201|2009-12-15 06:30,15,71.79,72.1,71.78,72.09,241
20100201|2009-12-15 07:00,15,72.07,72.22,71.97,71.98,397
20100201|2009-12-15 07:30,15,72,72.38,71.9,72.36,862
20100201|2009-12-15 08:00,15,72.3,72.58,71.98,72.53,1041
20100201|2009-12-15 08:30,15,72.53,72.88,72.37,72.77,1437
20100201|2009-12-15 09:00,15,72.76,73.03,72.76,72.79,1057
20100201|2009-12-15 09:30,15,72.79,73.19,72.73,73.06,1272
20100201|2009-12-15 10:00,15,73.08,73.09,72.59,72.64,1337
20100201|2009-12-15 10:30,15,72.63,72.87,72.58,72.83,730
20100201|2009-12-15 11:00,15,72.85,72.94,72.72,72.83,408
20100201|2009-12-15 11:30,15,72.78,72.81,72.49,72.74,992
20100201|2009-12-15 12:00,15,72.74,72.91,72.62,72.64,414
20100201|2009-12-15 12:30,15,72.63,72.97,72.6,72.93,770
20100201|2009-12-15 13:00,15,72.93,73.06,72.63,72.7,1351
20100201|2009-12-15 13:30,15,72.69,72.78,72.67,72.73,257
20100201|2009-12-15 14:00,15,72.73,72.81,72.73,72.76,68
20100201|2009-12-15 14:30,15,72.74,72.77,72.67,72.73,72
20100201|2009-12-15 15:00,15,72.74,72.81,72.74,72.81,13
20100201|2009-12-15 15:30,15,72.69,72.89,72.54,72.89,59
20100201|2009-12-15 16:00,15,72.9,72.9,72.9,72.9,25
20100201|2009-12-15 19:00,16,72.87,72.87,72.8,72.81,6
20100201|2009-12-15 19:30,16,72.73,72.79,72.71,72.79,10
20100201|2009-12-15 20:00,16,72.8,72.94,72.78,72.78,27
20100201|2009-12-15 20:30,16,72.78,72.84,72.78,72.83,11
20100201|2009-12-15 21:00,16,72.84,72.84,72.82,72.82,7
20100201|2009-12-15 21:30,16,72.82,72.82,72.73,72.76,11
20100201|2009-12-15 22:00,16,72.72,72.76,72.69,72.76,8
20100201|2009-12-15 22:30,16,72.69,72.69,72.69,72.69,5
20100201|2009-12-15 23:00,16,72.65,72.65,72.63,72.63,8
20100201|2009-12-15 23:30,16,72.66,72.78,72.66,72.68,9
20100201|2009-12-16 00:00,16,72.71,72.83,72.7,72.83,37
20100201|2009-12-16 00:30,16,72.8,72.83,72.74,72.76,16
20100201|2009-12-16 01:00,16,72.81,72.86,72.8,72.83,53
20100201|2009-12-16 01:30,16,72.86,72.88,72.77,72.85,122
20100201|2009-12-16 02:00,16,72.85,73.28,72.85,73.28,279
20100201|2009-12-16 02:30,16,73.3,73.34,73.11,73.22,384
20100201|2009-12-16 03:00,16,73.2,73.32,73.14,73.28,435
20100201|2009-12-16 03:30,16,73.29,73.38,73.21,73.38,290
20100201|2009-12-16 04:00,16,73.41,73.53,73.33,73.36,397
20100201|2009-12-16 04:30,16,73.36,73.4,73.22,73.37,227
20100201|2009-12-16 05:00,16,73.33,73.45,73.33,73.45,190
20100201|2009-12-16 05:30,16,73.41,73.41,73.2,73.36,241
20100201|2009-12-16 06:00,16,73.36,73.38,73.11,73.15,458
20100201|2009-12-16 06:30,16,73.17,73.3,73.14,73.27,146
20100201|2009-12-16 07:00,16,73.26,73.3,73.19,73.24,115
20100201|2009-12-16 07:30,16,73.24,73.3,73.13,73.16,277
20100201|2009-12-16 08:00,16,73.15,73.26,73.01,73.1,834
20100201|2009-12-16 08:30,16,73.09,73.72,73.05,73.69,1161
20100201|2009-12-16 09:00,16,73.7,73.82,73.47,73.82,802
20100201|2009-12-16 09:30,16,74,74.85,73.82,74.66,4747
20100201|2009-12-16 10:00,16,74.68,74.9,74.48,74.84,2804
20100201|2009-12-16 10:30,16,74.84,74.93,74.59,74.69,2190
20100201|2009-12-16 11:00,16,74.71,74.78,74.45,74.45,672
20100201|2009-12-16 11:30,16,74.46,74.75,74.45,74.46,719
20100201|2009-12-16 12:00,16,74.44,74.95,74.43,74.9,683
20100201|2009-12-16 12:30,16,74.9,75,74.62,74.64,1114
20100201|2009-12-16 13:00,16,74.64,74.73,74.2,74.38,2765
20100201|2009-12-16 13:30,16,74.37,74.47,74.27,74.31,536
20100201|2009-12-16 14:00,16,74.3,74.44,74.21,74.38,123
20100201|2009-12-16 14:30,16,74.37,74.51,74.37,74.45,127
20100201|2009-12-16 15:00,16,74.52,74.52,74.42,74.42,74
20100201|2009-12-16 15:30,16,74.5,74.61,74.47,74.61,26
20100201|2009-12-16 16:00,16,74.55,74.55,74.55,74.55,1
20100201|2009-12-16 19:00,17,74.88,74.88,74.64,74.65,26
20100201|2009-12-16 19:30,17,74.69,74.71,74.56,74.56,42
20100201|2009-12-16 20:00,17,74.57,74.57,74.45,74.51,44
20100201|2009-12-16 20:30,17,74.53,74.56,74.42,74.42,26
20100201|2009-12-16 21:00,17,74.38,74.38,74.18,74.23,39
20100201|2009-12-16 21:30,17,74.15,74.24,74.1,74.1,12
20100201|2009-12-16 22:00,17,74.1,74.16,73.96,74.01,46
20100201|2009-12-16 22:30,17,74.04,74.1,74,74.1,28
20100201|2009-12-16 23:00,17,74.06,74.27,74.05,74.21,17
20100201|2009-12-16 23:30,17,74.23,74.24,74.12,74.23,19
20100201|2009-12-17 00:00,17,74.23,74.23,74.08,74.08,7
20100201|2009-12-17 00:30,17,74.14,74.32,74.12,74.23,38
20100201|2009-12-17 01:00,17,74.23,74.28,74.19,74.19,18
20100201|2009-12-17 01:30,17,74.19,74.19,74.02,74.06,105
20100201|2009-12-17 02:00,17,74.04,74.19,73.97,74.15,287
20100201|2009-12-17 02:30,17,74.15,74.15,74.01,74.05,246
20100201|2009-12-17 03:00,17,74.05,74.14,73.92,74.12,505
20100201|2009-12-17 03:30,17,74.03,74.04,73.81,73.91,436
20100201|2009-12-17 04:00,17,73.89,73.94,73.57,73.62,551
20100201|2009-12-17 04:30,17,73.61,73.63,73.5,73.62,528
20100201|2009-12-17 05:00,17,73.63,74.05,73.62,73.94,425
20100201|2009-12-17 05:30,17,73.93,74.02,73.89,73.9,288
20100201|2009-12-17 06:00,17,73.89,74.05,73.83,73.99,243
20100201|2009-12-17 06:30,17,73.99,74.03,73.77,73.84,240
20100201|2009-12-17 07:00,17,73.83,73.86,73.58,73.66,313
20100201|2009-12-17 07:30,17,73.64,73.9,73.61,73.64,1295
20100201|2009-12-17 08:00,17,73.62,74.18,73.53,74.14,1478
20100201|2009-12-17 08:30,17,74.13,74.45,73.76,73.8,2407
20100201|2009-12-17 09:00,17,73.78,74.13,73.53,73.63,1540
20100201|2009-12-17 09:30,17,73.63,73.86,73.51,73.62,1457
20100201|2009-12-17 10:00,17,73.65,73.71,73.18,73.23,1850
20100201|2009-12-17 10:30,17,73.24,73.3,72.92,73.16,2383
20100201|2009-12-17 11:00,17,73.15,73.34,73.07,73.25,726
20100201|2009-12-17 11:30,17,73.25,73.44,73.08,73.42,613
20100201|2009-12-17 12:00,17,73.46,73.54,73.37,73.47,587
20100201|2009-12-17 12:30,17,73.48,74.07,73.48,73.94,2115
20100201|2009-12-17 13:00,17,73.95,74.2,73.68,74.03,1927
20100201|2009-12-17 13:30,17,74.03,74.05,73.9,73.93,271
20100201|2009-12-17 14:00,17,73.93,74.03,73.69,73.74,276
20100201|2009-12-17 14:30,17,73.71,73.85,73.7,73.7,95
20100201|2009-12-17 15:00,17,73.7,73.88,73.7,73.83,68
20100201|2009-12-17 15:30,17,73.83,73.96,73.83,73.85,18
20100201|2009-12-17 16:00,17,73.88,73.91,73.85,73.86,5
20100201|2009-12-17 19:00,18,73.85,73.87,73.84,73.87,6
20100201|2009-12-17 19:30,18,73.86,73.86,73.86,73.86,3
20100201|2009-12-17 20:00,18,73.85,74.28,73.85,74.25,19
20100201|2009-12-17 20:30,18,74.23,74.28,74.18,74.18,10
20100201|2009-12-17 21:00,18,74.19,74.19,74.05,74.05,13
20100201|2009-12-17 21:30,18,74.22,74.24,74.18,74.24,5
20100201|2009-12-17 22:00,18,74.21,74.21,74.18,74.18,7
20100201|2009-12-17 22:30,18,74.18,74.18,74.1,74.15,27
20100201|2009-12-17 23:00,18,74.1,74.14,73.96,73.97,13
20100201|2009-12-17 23:30,18,73.97,73.97,73.97,73.97,1
20100201|2009-12-18 00:00,18,74.13,74.19,74.13,74.19,5
20100201|2009-12-18 00:30,18,74.23,74.26,74.1,74.11,30
20100201|2009-12-18 01:00,18,74.1,74.2,74,74.12,61
20100201|2009-12-18 01:30,18,74.1,74.23,74.06,74.12,47
20100201|2009-12-18 02:00,18,74.13,74.69,74.13,74.64,292
20100201|2009-12-18 02:30,18,74.62,74.62,74.4,74.45,244
20100201|2009-12-18 03:00,18,74.41,74.55,74.38,74.43,296
20100201|2009-12-18 03:30,18,74.42,74.52,74.36,74.43,390
20100201|2009-12-18 04:00,18,74.42,74.58,74.41,74.47,235
20100201|2009-12-18 04:30,18,74.49,74.51,74.42,74.43,188
20100201|2009-12-18 05:00,18,74.45,74.72,74.36,74.71,656
20100201|2009-12-18 05:30,18,74.72,75.62,74.71,75.51,2814
20100201|2009-12-18 06:00,18,75.53,75.53,74.75,75.04,2025
20100201|2009-12-18 06:30,18,75.04,75.49,74.94,75.03,1218
20100201|2009-12-18 07:00,18,75.02,75.45,75.02,75.2,1348
20100201|2009-12-18 07:30,18,75.2,75.21,74.9,74.96,752
20100201|2009-12-18 08:00,18,74.94,75.65,74.81,75.3,2028
20100201|2009-12-18 08:30,18,75.26,75.48,75.18,75.25,1613
20100201|2009-12-18 09:00,18,75.3,75.4,74.88,74.89,2135
20100201|2009-12-18 09:30,18,74.9,74.98,73.81,74.09,5168
20100201|2009-12-18 10:00,18,74.08,74.26,73.53,74.16,4341
20100201|2009-12-18 10:30,18,74.15,74.22,73.9,74.17,2947
20100201|2009-12-18 11:00,18,74.17,74.43,74.09,74.32,1720
20100201|2009-12-18 11:30,18,74.29,74.57,74.25,74.51,1648
20100201|2009-12-18 12:00,18,74.52,74.63,74.29,74.46,1609
20100201|2009-12-18 12:30,18,74.48,74.94,74.42,74.83,1734
20100201|2009-12-18 13:00,18,74.82,74.86,74.33,74.33,2934
20100201|2009-12-18 13:30,18,74.33,74.42,74.3,74.41,922
20100201|2009-12-18 14:00,18,74.39,74.4,74.04,74.18,581
20100201|2009-12-18 14:30,18,74.18,74.31,74.13,74.26,172
20100201|2009-12-18 15:00,18,74.26,74.5,74.23,74.5,166
20100201|2009-12-18 15:30,18,74.47,74.5,74.46,74.46,32
20100201|2009-12-18 16:00,18,74.42,74.42,74.42,74.42,1
20100201|2009-12-20 17:00,21,74.05,74.53,74.05,74.45,26
20100201|2009-12-20 18:00,21,74.69,74.7,74.69,74.7,3
20100201|2009-12-20 18:30,21,74.79,74.79,74.79,74.79,1
20100201|2009-12-20 19:00,21,74.75,74.75,74.55,74.55,85
20100201|2009-12-20 19:30,21,74.57,74.62,74.53,74.55,13
20100201|2009-12-20 20:00,21,74.57,74.57,74.57,74.57,2
20100201|2009-12-20 20:30,21,74.62,74.66,74.58,74.65,86
20100201|2009-12-20 21:30,21,74.67,74.69,74.61,74.61,11
20100201|2009-12-20 22:00,21,74.68,74.69,74.52,74.59,18
20100201|2009-12-20 22:30,21,74.62,74.66,74.62,74.66,6
20100201|2009-12-20 23:00,21,74.62,74.62,74.57,74.58,6
20100201|2009-12-20 23:30,21,74.61,74.61,74.56,74.57,28
20100201|2009-12-21 00:00,21,74.56,74.65,74.48,74.63,32
20100201|2009-12-21 00:30,21,74.53,74.53,74.51,74.51,2
20100201|2009-12-21 01:00,21,74.5,74.75,74.5,74.74,54
20100201|2009-12-21 01:30,21,74.77,74.8,74.57,74.65,69
20100201|2009-12-21 02:00,21,74.63,74.72,74.5,74.67,137
20100201|2009-12-21 02:30,21,74.63,74.67,74.48,74.53,218
20100201|2009-12-21 03:00,21,74.48,74.6,74.45,74.58,171
20100201|2009-12-21 03:30,21,74.58,74.73,74.55,74.64,298
20100201|2009-12-21 04:00,21,74.64,74.76,74.58,74.76,178
20100201|2009-12-21 04:30,21,74.75,74.97,74.74,74.97,196
20100201|2009-12-21 05:00,21,74.96,75.02,74.89,75,337
20100201|2009-12-21 05:30,21,74.98,75,74.82,74.98,200
20100201|2009-12-21 06:00,21,74.95,75.13,74.91,75.13,304
20100201|2009-12-21 06:30,21,75.06,75.07,74.83,74.86,181
20100201|2009-12-21 07:00,21,74.88,74.95,74.73,74.95,328
20100201|2009-12-21 07:30,21,74.92,74.97,74.71,74.97,406
20100201|2009-12-21 08:00,21,74.95,75.24,74.75,74.85,975
20100201|2009-12-21 08:30,21,74.85,75.17,74.83,74.93,875
20100201|2009-12-21 09:00,21,74.94,75.17,74.78,74.89,1269
20100201|2009-12-21 09:30,21,74.88,75.15,74.81,74.95,1112
20100201|2009-12-21 10:00,21,74.96,75.03,74.53,74.53,1204
20100201|2009-12-21 10:30,21,74.54,74.65,74.31,74.57,2278
20100201|2009-12-21 11:00,21,74.57,74.81,74.36,74.4,1139
20100201|2009-12-21 11:30,21,74.37,74.51,73.82,74.04,2555
20100201|2009-12-21 12:00,21,74.07,74.12,73.22,73.66,2268
20100201|2009-12-21 12:30,21,73.66,73.66,73.26,73.57,799
20100201|2009-12-21 13:00,21,73.61,73.94,73.46,73.72,1423
20100201|2009-12-21 13:30,21,73.72,73.75,73.65,73.73,801
20100201|2009-12-21 14:00,21,73.72,73.74,73.18,73.36,407
20100201|2009-12-21 14:30,21,73.34,73.5,73.31,73.33,251
20100201|2009-12-21 15:00,21,73.3,73.5,73.27,73.43,69
20100201|2009-12-21 15:30,21,73.43,73.43,73.27,73.28,12
20100201|2009-12-21 16:00,21,73.38,73.56,73.38,73.39,6
20100201|2009-12-21 19:00,22,73.73,73.73,73.72,73.72,2
20100201|2009-12-21 19:30,22,73.7,73.78,73.68,73.78,7
20100201|2009-12-21 20:00,22,73.78,73.83,73.65,73.71,25
20100201|2009-12-21 20:30,22,73.68,73.7,73.68,73.7,11
20100201|2009-12-21 21:00,22,73.68,73.71,73.68,73.68,11
20100201|2009-12-21 21:30,22,73.65,73.65,73.64,73.64,4
20100201|2009-12-21 22:00,22,73.69,73.71,73.69,73.71,2
20100201|2009-12-21 22:30,22,73.67,73.75,73.67,73.75,7
20100201|2009-12-21 23:00,22,73.79,73.79,73.7,73.7,6
20100201|2009-12-21 23:30,22,73.75,73.78,73.75,73.76,7
20100201|2009-12-22 00:00,22,73.75,73.8,73.75,73.8,2
20100201|2009-12-22 00:30,22,73.81,73.82,73.77,73.8,29
20100201|2009-12-22 01:00,22,73.84,73.93,73.84,73.92,39
20100201|2009-12-22 01:30,22,73.94,73.99,73.89,73.91,45
20100201|2009-12-22 02:00,22,73.89,74.02,73.89,74.02,174
20100201|2009-12-22 02:30,22,74.01,74.01,73.89,73.94,218
20100201|2009-12-22 03:00,22,73.94,73.98,73.72,73.82,303
20100201|2009-12-22 03:30,22,73.81,73.86,73.67,73.79,400
20100201|2009-12-22 04:00,22,73.84,73.85,73.61,73.79,305
20100201|2009-12-22 04:30,22,73.74,73.75,73.39,73.43,489
20100201|2009-12-22 05:00,22,73.42,73.43,73.31,73.37,372
20100201|2009-12-22 05:30,22,73.38,73.49,73.14,73.21,459
20100201|2009-12-22 06:00,22,73.2,73.39,73.15,73.19,600
20100201|2009-12-22 06:30,22,73.17,73.43,72.86,73.01,764
20100201|2009-12-22 07:00,22,73.01,73.22,73.01,73.13,465
20100201|2009-12-22 07:30,22,73.1,73.45,73,73.32,832
20100201|2009-12-22 08:00,22,73.38,73.62,73.26,73.45,920
20100201|2009-12-22 08:30,22,73.43,73.63,73.12,73.23,1051
20100201|2009-12-22 09:00,22,73.25,73.43,73.03,73.41,1440
20100201|2009-12-22 09:30,22,73.39,73.55,72.81,72.81,1964
20100201|2009-12-22 10:00,22,72.79,73.41,72.72,73.38,1914
20100201|2009-12-22 10:30,22,73.4,73.55,73.22,73.37,873
20100201|2009-12-22 11:00,22,73.39,73.6,73.28,73.39,803
20100201|2009-12-22 11:30,22,73.44,74.44,73.38,74.32,2280
20100201|2009-12-22 12:00,22,74.32,74.49,74.22,74.37,1241
20100201|2009-12-22 12:30,22,74.35,74.91,74.27,74.66,2201
20100201|2009-12-22 13:00,22,74.63,74.84,74.3,74.32,2771
20100201|2009-12-22 13:30,22,74.32,74.39,74.26,74.27,388
20100201|2009-12-22 14:00,22,74.26,74.32,73.91,74.02,595
20100201|2009-12-22 14:30,22,74.04,74.11,74,74.07,171
20100201|2009-12-22 15:00,22,74.04,74.15,73.97,74.07,171
20100201|2009-12-22 15:30,22,74.1,74.46,74.1,74.46,124
20100201|2009-12-22 16:00,22,74.47,74.47,74.4,74.46,29
20100201|2009-12-22 17:00,22,74.49,74.5,74.49,74.5,3
20100201|2009-12-22 19:00,23,74.49,74.68,74.47,74.68,11
20100201|2009-12-22 19:30,23,74.63,74.63,74.58,74.6,12
20100201|2009-12-22 20:00,23,74.58,74.58,74.49,74.49,13
20100201|2009-12-22 20:30,23,74.49,74.49,74.39,74.43,46
20100201|2009-12-22 21:00,23,74.33,74.33,74.23,74.23,26
20100201|2009-12-22 21:30,23,74.28,74.34,74.28,74.33,15
20100201|2009-12-22 22:00,23,74.31,74.31,74.31,74.31,2
20100201|2009-12-22 22:30,23,74.31,74.34,74.31,74.34,3
20100201|2009-12-22 23:00,23,74.39,74.39,74.39,74.39,1
20100201|2009-12-22 23:30,23,74.35,74.39,74.35,74.39,2
20100201|2009-12-23 00:00,23,74.39,74.41,74.38,74.41,20
20100201|2009-12-23 00:30,23,74.4,74.45,74.4,74.45,7
20100201|2009-12-23 01:00,23,74.46,74.63,74.44,74.58,42
20100201|2009-12-23 01:30,23,74.61,74.77,74.58,74.77,76
20100201|2009-12-23 02:00,23,74.75,74.77,74.6,74.67,166
20100201|2009-12-23 02:30,23,74.65,74.73,74.5,74.69,267
20100201|2009-12-23 03:00,23,74.69,74.81,74.6,74.79,287
20100201|2009-12-23 03:30,23,74.81,74.86,74.63,74.8,378
20100201|2009-12-23 04:00,23,74.77,74.87,74.69,74.77,240
20100201|2009-12-23 04:30,23,74.71,74.72,74.59,74.64,266
20100201|2009-12-23 05:00,23,74.66,74.74,74.62,74.67,316
20100201|2009-12-23 05:30,23,74.65,74.72,74.55,74.56,257
20100201|2009-12-23 06:00,23,74.57,74.7,74.53,74.62,195
20100201|2009-12-23 06:30,23,74.64,74.93,74.52,74.93,470
20100201|2009-12-23 07:00,23,74.94,74.94,74.76,74.92,274
20100201|2009-12-23 07:30,23,74.86,75,74.76,74.83,385
20100201|2009-12-23 08:00,23,74.85,75.49,74.69,75.32,1496
20100201|2009-12-23 08:30,23,75.32,75.61,75.24,75.5,1339
20100201|2009-12-23 09:00,23,75.45,75.94,75.33,75.4,2106
20100201|2009-12-23 09:30,23,75.45,76.52,75.45,76.18,3711
20100201|2009-12-23 10:00,23,76.19,76.51,76.19,76.28,2078
20100201|2009-12-23 10:30,23,76.28,76.72,76.21,76.62,2046
20100201|2009-12-23 11:00,23,76.63,76.63,76.26,76.45,681
20100201|2009-12-23 11:30,23,76.42,76.53,76.3,76.49,776
20100201|2009-12-23 12:00,23,76.5,76.61,76.3,76.54,867
20100201|2009-12-23 12:30,23,76.52,76.58,76.2,76.3,900
20100201|2009-12-23 13:00,23,76.33,76.99,76.21,76.59,3778
20100201|2009-12-23 13:30,23,76.59,76.65,76.47,76.53,813
20100201|2009-12-23 14:00,23,76.53,76.53,76.17,76.32,527
20100201|2009-12-23 14:30,23,76.32,76.48,76.32,76.47,93
20100201|2009-12-23 15:00,23,76.49,76.65,76.47,76.64,82
20100201|2009-12-23 15:30,23,76.63,76.67,76.63,76.64,83
20100201|2009-12-23 16:00,23,76.65,76.65,76.53,76.55,3
20100201|2009-12-23 19:00,24,76.86,76.91,76.86,76.88,14
20100201|2009-12-23 19:30,24,76.9,77.18,76.9,77.15,95
20100201|2009-12-23 20:00,24,77.15,77.4,77.15,77.34,127
20100201|2009-12-23 20:30,24,77.4,77.49,77.3,77.36,96
20100201|2009-12-23 21:00,24,77.45,77.45,77.32,77.32,15
20100201|2009-12-23 21:30,24,77.31,77.31,77.26,77.26,4
20100201|2009-12-23 22:00,24,77.3,77.32,77.22,77.23,37
20100201|2009-12-23 22:30,24,77.24,77.29,77.16,77.2,37
20100201|2009-12-23 23:00,24,77.13,77.17,77.12,77.17,12
20100201|2009-12-23 23:30,24,77.16,77.19,77.16,77.19,4
20100201|2009-12-24 00:00,24,77.23,77.42,77.23,77.42,187
20100201|2009-12-24 00:30,24,77.39,77.43,77.35,77.35,4
20100201|2009-12-24 01:00,24,77.35,77.36,77.27,77.36,37
20100201|2009-12-24 01:30,24,77.37,77.37,77.12,77.15,84
20100201|2009-12-24 02:00,24,77.21,77.24,76.72,76.72,284
20100201|2009-12-24 02:30,24,76.72,76.97,76.71,76.79,111
20100201|2009-12-24 03:00,24,76.8,77.12,76.8,76.91,408
20100201|2009-12-24 03:30,24,76.94,77.12,76.94,77.02,334
20100201|2009-12-24 04:00,24,77.02,77.27,77,77.13,300
20100201|2009-12-24 04:30,24,77.16,77.19,76.95,77.05,193
20100201|2009-12-24 05:00,24,77.05,77.15,76.84,76.86,146
20100201|2009-12-24 05:30,24,76.84,76.94,76.66,76.81,323
20100201|2009-12-24 06:00,24,76.82,76.84,76.25,76.25,662
20100201|2009-12-24 06:30,24,76.26,76.49,76.23,76.31,682
20100201|2009-12-24 07:00,24,76.33,76.54,76.17,76.46,520
20100201|2009-12-24 07:30,24,76.5,76.66,76.21,76.66,728
20100201|2009-12-24 08:00,24,76.66,76.96,76.65,76.73,610
20100201|2009-12-24 08:30,24,76.71,77.09,76.7,77.06,406
20100201|2009-12-24 09:00,24,77.08,77.49,77.04,77.44,1482
20100201|2009-12-24 09:30,24,77.42,77.48,76.94,77.07,916
20100201|2009-12-24 10:00,24,77.06,77.18,76.88,77.08,192
20100201|2009-12-24 10:30,24,77.07,77.32,77.07,77.21,174
20100201|2009-12-24 11:00,24,77.24,77.24,77.1,77.2,160
20100201|2009-12-24 11:30,24,77.21,77.39,77.15,77.39,222
20100201|2009-12-24 12:00,24,77.4,78.15,77.26,78.14,1024
20100201|2009-12-24 12:30,24,78.12,78.17,77.7,77.9,343
20100201|2009-12-27 17:00,28,77.92,78,77.92,78,3
20100201|2009-12-27 17:30,28,77.81,77.81,77.81,77.81,1
20100201|2009-12-27 18:00,28,78,78.13,78,78.03,9
20100201|2009-12-27 18:30,28,78.2,78.25,78.2,78.21,7
20100201|2009-12-27 19:00,28,78.11,78.14,78.08,78.14,22
20100201|2009-12-27 19:30,28,78.14,78.37,78.13,78.37,87
20100201|2009-12-27 20:00,28,78.37,78.45,78.32,78.45,37
20100201|2009-12-27 20:30,28,78.45,78.45,78.38,78.45,49
20100201|2009-12-27 21:00,28,78.48,78.66,78.41,78.42,77
20100201|2009-12-27 21:30,28,78.51,78.51,78.45,78.48,13
20100201|2009-12-27 22:00,28,78.5,78.53,78.48,78.53,13
20100201|2009-12-27 22:30,28,78.52,78.52,78.47,78.52,9
20100201|2009-12-27 23:00,28,78.49,78.53,78.49,78.52,9
20100201|2009-12-27 23:30,28,78.48,78.5,78.45,78.45,28
20100201|2009-12-28 00:00,28,78.48,78.52,78.48,78.51,14
20100201|2009-12-28 00:30,28,78.47,78.47,78.37,78.39,34
20100201|2009-12-28 01:00,28,78.41,78.42,78.11,78.25,97
20100201|2009-12-28 01:30,28,78.29,78.29,78.12,78.13,71
20100201|2009-12-28 02:00,28,78.14,78.17,77.92,77.95,123
20100201|2009-12-28 02:30,28,77.95,78.1,77.95,78.08,158
20100201|2009-12-28 03:00,28,78.08,78.27,78.04,78.23,57
20100201|2009-12-28 03:30,28,78.25,78.27,78.22,78.23,134
20100201|2009-12-28 04:00,28,78.25,78.27,78.2,78.27,76
20100201|2009-12-28 04:30,28,78.27,78.43,78.27,78.34,54
20100201|2009-12-28 05:00,28,78.37,78.48,78.29,78.3,87
20100201|2009-12-28 05:30,28,78.28,78.35,78.23,78.32,82
20100201|2009-12-28 06:00,28,78.35,78.44,78.15,78.36,212
20100201|2009-12-28 06:30,28,78.34,78.43,78.25,78.35,165
20100201|2009-12-28 07:00,28,78.29,78.45,78.29,78.41,162
20100201|2009-12-28 07:30,28,78.41,78.55,78.41,78.52,443
20100201|2009-12-28 08:00,28,78.53,78.96,78.47,78.91,1127
20100201|2009-12-28 08:30,28,78.91,79.1,78.65,78.7,824
20100201|2009-12-28 09:00,28,78.72,78.87,78.62,78.79,379
20100201|2009-12-28 09:30,28,78.8,78.94,78.7,78.73,433
20100201|2009-12-28 10:00,28,78.74,79,78.68,78.89,433
20100201|2009-12-28 10:30,28,78.9,79.01,78.54,78.73,546
20100201|2009-12-28 11:00,28,78.74,78.8,78.64,78.75,319
20100201|2009-12-28 11:30,28,78.75,79,78.74,78.99,436
20100201|2009-12-28 12:00,28,78.93,79.04,78.8,78.88,592
20100201|2009-12-28 12:30,28,78.87,79.01,78.74,78.98,520
20100201|2009-12-28 13:00,28,78.97,79.02,78.62,78.7,1279
20100201|2009-12-28 13:30,28,78.69,78.76,78.61,78.65,354
20100201|2009-12-28 14:00,28,78.65,78.75,78.61,78.65,206
20100201|2009-12-28 14:30,28,78.67,78.73,78.62,78.69,104
20100201|2009-12-28 15:00,28,78.69,78.75,78.42,78.6,163
20100201|2009-12-28 15:30,28,78.54,78.54,78.54,78.54,1
20100201|2009-12-28 16:00,28,78.56,78.63,78.56,78.63,3
20100201|2009-12-28 19:00,29,78.68,78.73,78.52,78.69,25
20100201|2009-12-28 19:30,29,78.74,78.74,78.74,78.74,2
20100201|2009-12-28 20:00,29,78.7,78.7,78.63,78.63,7
20100201|2009-12-28 20:30,29,78.62,78.63,78.49,78.49,30
20100201|2009-12-28 21:00,29,78.48,78.5,78.43,78.49,17
20100201|2009-12-28 21:30,29,78.45,78.5,78.45,78.48,5
20100201|2009-12-28 22:00,29,78.48,78.51,78.47,78.47,22
20100201|2009-12-28 22:30,29,78.56,78.67,78.56,78.66,50
20100201|2009-12-28 23:00,29,78.65,78.68,78.63,78.67,40
20100201|2009-12-28 23:30,29,78.62,78.7,78.62,78.68,8
20100201|2009-12-29 00:00,29,78.63,78.72,78.63,78.72,4
20100201|2009-12-29 00:30,29,78.61,78.74,78.61,78.74,20
20100201|2009-12-29 01:00,29,78.69,78.71,78.68,78.7,7
20100201|2009-12-29 01:30,29,78.71,78.83,78.71,78.74,58
20100201|2009-12-29 02:00,29,78.72,78.82,78.65,78.74,129
20100201|2009-12-29 02:30,29,78.73,78.78,78.69,78.71,25
20100201|2009-12-29 03:00,29,78.72,78.83,78.66,78.81,379
20100201|2009-12-29 03:30,29,78.84,79,78.84,78.94,496
20100201|2009-12-29 04:00,29,78.93,78.99,78.89,78.89,174
20100201|2009-12-29 04:30,29,78.86,78.92,78.85,78.85,270
20100201|2009-12-29 05:00,29,78.85,78.85,78.68,78.68,328
20100201|2009-12-29 05:30,29,78.72,78.73,78.27,78.31,692
20100201|2009-12-29 06:00,29,78.32,78.52,78.27,78.45,586
20100201|2009-12-29 06:30,29,78.5,78.72,78.49,78.65,243
20100201|2009-12-29 07:00,29,78.63,78.8,78.6,78.8,177
20100201|2009-12-29 07:30,29,78.77,79.04,78.75,79.04,478
20100201|2009-12-29 08:00,29,79.05,79.38,79.05,79.16,1253
20100201|2009-12-29 08:30,29,79.15,79.15,78.44,78.78,1782
20100201|2009-12-29 09:00,29,78.68,78.95,78.47,78.94,555
20100201|2009-12-29 09:30,29,78.93,78.96,78.41,78.52,869
20100201|2009-12-29 10:00,29,78.5,78.7,78,78.08,1752
20100201|2009-12-29 10:30,29,78.1,78.69,78.05,78.67,1164
20100201|2009-12-29 11:00,29,78.67,78.95,78.58,78.82,858
20100201|2009-12-29 11:30,29,78.8,78.85,78.54,78.58,328
20100201|2009-12-29 12:00,29,78.57,78.8,78.54,78.77,341
20100201|2009-12-29 12:30,29,78.77,78.83,78.64,78.83,526
20100201|2009-12-29 13:00,29,78.82,79.08,78.79,78.88,1399
20100201|2009-12-29 13:30,29,78.87,78.88,78.75,78.77,309
20100201|2009-12-29 14:00,29,78.78,78.81,78.7,78.72,109
20100201|2009-12-29 14:30,29,78.75,78.75,78.68,78.69,30
20100201|2009-12-29 15:00,29,78.68,78.76,78.64,78.71,43
20100201|2009-12-29 15:30,29,78.72,78.8,78.61,78.75,48
20100201|2009-12-29 16:00,29,78.77,78.79,78.77,78.79,11
20100201|2009-12-29 19:00,30,78.64,78.73,78.64,78.69,56
20100201|2009-12-29 19:30,30,78.71,78.75,78.68,78.68,17
20100201|2009-12-29 20:00,30,78.72,78.8,78.71,78.75,5
20100201|2009-12-29 20:30,30,78.77,78.78,78.77,78.78,2
20100201|2009-12-29 21:00,30,78.78,78.79,78.78,78.78,5
20100201|2009-12-29 21:30,30,78.76,78.78,78.76,78.76,7
20100201|2009-12-29 22:00,30,78.75,78.97,78.72,78.9,28
20100201|2009-12-29 22:30,30,78.9,78.9,78.8,78.89,7
20100201|2009-12-29 23:00,30,78.93,78.96,78.9,78.92,23
20100201|2009-12-29 23:30,30,78.9,78.9,78.88,78.88,12
20100201|2009-12-30 00:00,30,78.91,79.08,78.91,79.02,58
20100201|2009-12-30 00:30,30,79.08,79.16,79.07,79.08,41
20100201|2009-12-30 01:00,30,79.06,79.13,79.04,79.12,49
20100201|2009-12-30 01:30,30,79.15,79.18,79,79.12,56
20100201|2009-12-30 02:00,30,79.12,79.15,78.92,78.97,155
20100201|2009-12-30 02:30,30,78.94,79.09,78.89,78.9,180
20100201|2009-12-30 03:00,30,78.91,78.94,78.86,78.86,79
20100201|2009-12-30 03:30,30,78.88,78.97,78.85,78.96,304
20100201|2009-12-30 04:00,30,78.95,79.08,78.94,78.94,159
20100201|2009-12-30 04:30,30,78.94,78.95,78.79,78.81,195
20100201|2009-12-30 05:00,30,78.83,78.83,78.62,78.67,294
20100201|2009-12-30 05:30,30,78.69,78.77,78.67,78.7,66
20100201|2009-12-30 06:00,30,78.68,78.7,78.49,78.55,597
20100201|2009-12-30 06:30,30,78.53,78.76,78.53,78.75,249
20100201|2009-12-30 07:00,30,78.75,78.8,78.72,78.79,207
20100201|2009-12-30 07:30,30,78.76,78.89,78.73,78.85,200
20100201|2009-12-30 08:00,30,78.88,79.17,78.88,78.94,761
20100201|2009-12-30 08:30,30,78.94,79.05,78.81,78.98,573
20100201|2009-12-30 09:00,30,79.01,79.2,78.9,79.15,1002
20100201|2009-12-30 09:30,30,79.17,79.43,78.42,78.67,3002
20100201|2009-12-30 10:00,30,78.68,78.86,78.54,78.81,652
20100201|2009-12-30 10:30,30,78.81,79.3,78.8,79.3,890
20100201|2009-12-30 11:00,30,79.27,79.76,79.19,79.55,1363
20100201|2009-12-30 11:30,30,79.59,79.67,79.39,79.62,515
20100201|2009-12-30 12:00,30,79.57,79.61,79.39,79.39,313
20100201|2009-12-30 12:30,30,79.55,79.56,79.34,79.5,409
20100201|2009-12-30 13:00,30,79.51,79.76,79.2,79.3,1811
20100201|2009-12-30 13:30,30,79.31,79.41,79.22,79.32,332
20100201|2009-12-30 14:00,30,79.32,79.32,79.23,79.27,59
20100201|2009-12-30 14:30,30,79.27,79.31,79.26,79.3,48
20100201|2009-12-30 15:00,30,79.29,79.41,79.28,79.41,62
20100201|2009-12-30 15:30,30,79.4,79.5,79.35,79.36,43
20100201|2009-12-30 16:00,30,79.36,79.36,79.36,79.36,28
20100201|2009-12-30 19:00,31,79.54,79.55,79.54,79.55,6
20100201|2009-12-30 19:30,31,79.67,79.8,79.64,79.69,69
20100201|2009-12-30 20:00,31,79.69,79.74,79.69,79.74,5
20100201|2009-12-30 20:30,31,79.7,79.7,79.58,79.58,16
20100201|2009-12-30 21:00,31,79.56,79.58,79.49,79.54,20
20100201|2009-12-30 21:30,31,79.53,79.53,79.48,79.48,4
20100201|2009-12-30 22:00,31,79.51,79.51,79.48,79.49,8
20100201|2009-12-30 22:30,31,79.5,79.59,79.5,79.59,13
20100201|2009-12-30 23:00,31,79.65,79.67,79.5,79.5,40
20100201|2009-12-30 23:30,31,79.56,79.57,79.48,79.56,28
20100201|2009-12-31 00:00,31,79.56,79.6,79.53,79.59,12
20100201|2009-12-31 00:30,31,79.67,79.76,79.59,79.72,67
20100201|2009-12-31 01:00,31,79.74,79.77,79.64,79.76,24
20100201|2009-12-31 01:30,31,79.76,79.76,79.65,79.65,29
20100201|2009-12-31 02:00,31,79.65,79.7,79.52,79.61,72
20100201|2009-12-31 02:30,31,79.62,79.76,79.62,79.76,51
20100201|2009-12-31 03:00,31,79.73,79.81,79.72,79.81,115
20100201|2009-12-31 03:30,31,79.84,79.94,79.8,79.83,368
20100201|2009-12-31 04:00,31,79.82,79.95,79.75,79.75,324
20100201|2009-12-31 04:30,31,79.74,79.95,79.71,79.75,324
20100201|2009-12-31 05:00,31,79.77,79.85,79.73,79.81,114
20100201|2009-12-31 05:30,31,79.81,79.81,79.23,79.35,294
20100201|2009-12-31 06:00,31,79.28,79.39,79.15,79.24,614
20100201|2009-12-31 06:30,31,79.24,79.5,79.2,79.38,486
20100201|2009-12-31 07:00,31,79.37,79.45,79.3,79.41,183
20100201|2009-12-31 07:30,31,79.43,79.63,79.24,79.6,257
20100201|2009-12-31 08:00,31,79.58,79.95,79.54,79.84,612
20100201|2009-12-31 08:30,31,79.8,79.96,79.64,79.67,412
20100201|2009-12-31 09:00,31,79.64,79.72,79.38,79.4,595
20100201|2009-12-31 09:30,31,79.38,79.88,79.2,79.75,501
20100201|2009-12-31 10:00,31,79.74,79.76,79.56,79.71,599
20100201|2009-12-31 10:30,31,79.71,79.92,79.62,79.84,468
20100201|2009-12-31 11:00,31,79.83,79.93,79.71,79.9,293
20100201|2009-12-31 11:30,31,79.89,79.97,79.8,79.8,676
20100201|2009-12-31 12:00,31,79.82,79.93,79.7,79.9,286
20100201|2009-12-31 12:30,31,79.84,79.88,79.72,79.84,160
20100201|2009-12-31 13:00,31,79.89,80,79.27,79.32,1398
20100201|2009-12-31 13:30,31,79.3,79.57,79.29,79.49,273
20100201|2010-01-03 17:00,4,79.88,79.94,79.8,79.81,46
20100201|2010-01-03 17:30,4,79.81,79.92,79.75,79.91,17
20100201|2010-01-03 18:00,4,79.92,79.95,79.9,79.9,8
20100201|2010-01-03 19:00,4,80.01,80.01,79.91,79.92,24
20100201|2010-01-03 19:30,4,79.88,79.88,79.88,79.88,4
20100201|2010-01-03 20:00,4,79.81,79.93,79.81,79.93,23
20100201|2010-01-03 20:30,4,79.92,79.96,79.88,79.96,69
20100201|2010-01-03 21:00,4,79.9,79.96,79.9,79.96,22
20100201|2010-01-03 21:30,4,79.92,79.96,79.9,79.96,18
20100201|2010-01-03 22:00,4,79.96,79.97,79.95,79.95,6
20100201|2010-01-03 22:30,4,79.96,79.98,79.95,79.97,12
20100201|2010-01-03 23:00,4,80,80.2,80,80.16,48
20100201|2010-01-03 23:30,4,80.12,80.18,80.05,80.06,26
20100201|2010-01-04 00:00,4,80.09,80.11,80.03,80.03,21
20100201|2010-01-04 00:30,4,80.08,80.15,80.03,80.14,40
20100201|2010-01-04 01:00,4,80.14,80.14,79.95,79.96,66
20100201|2010-01-04 01:30,4,79.93,80.09,79.93,80.06,127
20100201|2010-01-04 02:00,4,80.09,80.36,80.09,80.21,310
20100201|2010-01-04 02:30,4,80.23,80.67,80.22,80.6,485
20100201|2010-01-04 03:00,4,80.66,80.92,80.64,80.83,1030
20100201|2010-01-04 03:30,4,80.88,81.15,80.84,80.94,523
20100201|2010-01-04 04:00,4,80.93,81,80.84,80.92,470
20100201|2010-01-04 04:30,4,80.94,81,80.87,80.88,180
20100201|2010-01-04 05:00,4,80.89,81.1,80.88,80.88,303
20100201|2010-01-04 05:30,4,80.88,80.89,80.69,80.71,457
20100201|2010-01-04 06:00,4,80.71,80.94,80.67,80.86,305
20100201|2010-01-04 06:30,4,80.87,80.91,80.73,80.83,220
20100201|2010-01-04 07:00,4,80.81,81,80.75,80.83,520
20100201|2010-01-04 07:30,4,80.83,81.4,80.82,81.39,1776
20100201|2010-01-04 08:00,4,81.39,81.67,81,81.12,1762
20100201|2010-01-04 08:30,4,81.12,81.5,80.91,81.35,1846
20100201|2010-01-04 09:00,4,81.36,81.49,81.16,81.38,1198
20100201|2010-01-04 09:30,4,81.38,81.51,81.11,81.23,1435
20100201|2010-01-04 10:00,4,81.24,81.33,80.82,80.93,2364
20100201|2010-01-04 10:30,4,80.93,81.23,80.88,81.12,1546
20100201|2010-01-04 11:00,4,81.15,81.36,81.13,81.26,1313
20100201|2010-01-04 11:30,4,81.25,81.43,81.21,81.37,860
20100201|2010-01-04 12:00,4,81.37,81.45,81.2,81.44,662
20100201|2010-01-04 12:30,4,81.38,81.42,81.32,81.41,581
20100201|2010-01-04 13:00,4,81.41,81.67,81.28,81.54,2326
20100201|2010-01-04 13:30,4,81.52,81.62,81.46,81.55,655
20100201|2010-01-04 14:00,4,81.55,81.59,81.5,81.51,428
20100201|2010-01-04 14:30,4,81.51,81.62,81.51,81.59,259
20100201|2010-01-04 15:00,4,81.56,81.56,81.51,81.55,65
20100201|2010-01-04 15:30,4,81.58,81.77,81.58,81.77,69
20100201|2010-01-04 16:00,4,81.7,81.71,81.7,81.71,5
20100201|2010-01-04 16:30,4,81.68,81.68,81.68,81.68,3
20100201|2010-01-04 19:00,5,81.66,81.66,81.56,81.57,24
20100201|2010-01-04 20:00,5,81.55,81.57,81.52,81.54,51
20100201|2010-01-04 20:30,5,81.54,81.58,81.54,81.58,4
20100201|2010-01-04 21:00,5,81.58,81.89,81.58,81.79,88
20100201|2010-01-04 21:30,5,81.8,81.85,81.8,81.8,10
20100201|2010-01-04 22:00,5,81.86,81.89,81.84,81.87,24
20100201|2010-01-04 22:30,5,81.86,81.86,81.63,81.68,43
20100201|2010-01-04 23:00,5,81.62,81.64,81.53,81.59,42
20100201|2010-01-04 23:30,5,81.64,81.75,81.64,81.69,47
20100201|2010-01-05 00:00,5,81.69,81.77,81.65,81.65,18
20100201|2010-01-05 00:30,5,81.69,81.8,81.68,81.8,31
20100201|2010-01-05 01:00,5,81.82,81.88,81.79,81.8,40
20100201|2010-01-05 01:30,5,81.85,82,81.84,81.97,168
20100201|2010-01-05 02:00,5,81.97,81.98,81.63,81.8,320
20100201|2010-01-05 02:30,5,81.8,81.87,81.67,81.8,419
20100201|2010-01-05 03:00,5,81.8,81.9,81.75,81.76,150
20100201|2010-01-05 03:30,5,81.77,81.89,81.67,81.83,232
20100201|2010-01-05 04:00,5,81.82,81.82,81.56,81.65,270
20100201|2010-01-05 04:30,5,81.64,81.67,81.52,81.54,241
20100201|2010-01-05 05:00,5,81.55,81.65,81.51,81.58,249
20100201|2010-01-05 05:30,5,81.58,81.65,81.53,81.58,185
20100201|2010-01-05 06:00,5,81.56,81.72,81.56,81.7,169
20100201|2010-01-05 06:30,5,81.7,81.84,81.67,81.7,345
20100201|2010-01-05 07:00,5,81.69,81.75,81.4,81.46,1210
20100201|2010-01-05 07:30,5,81.44,81.58,81.27,81.49,1659
20100201|2010-01-05 08:00,5,81.5,81.96,81.41,81.61,2313
20100201|2010-01-05 08:30,5,81.6,81.66,81.27,81.56,2207
20100201|2010-01-05 09:00,5,81.55,81.79,81.36,81.74,1991
20100201|2010-01-05 09:30,5,81.75,81.75,81.38,81.56,2013
20100201|2010-01-05 10:00,5,81.57,81.69,81.32,81.52,1723
20100201|2010-01-05 10:30,5,81.52,81.69,81.42,81.61,1021
20100201|2010-01-05 11:00,5,81.63,81.7,81.44,81.65,1161
20100201|2010-01-05 11:30,5,81.65,81.86,81.58,81.65,1327
20100201|2010-01-05 12:00,5,81.67,81.7,81.4,81.44,1263
20100201|2010-01-05 12:30,5,81.43,81.47,80.94,81.27,3323
20100201|2010-01-05 13:00,5,81.27,81.82,81.21,81.75,3334
20100201|2010-01-05 13:30,5,81.75,81.94,81.7,81.83,544
20100201|2010-01-05 14:00,5,81.85,82.02,81.79,81.84,526
20100201|2010-01-05 14:30,5,81.83,81.99,81.83,81.9,156
20100201|2010-01-05 15:00,5,81.89,81.9,81.81,81.88,62
20100201|2010-01-05 15:30,5,81.87,81.96,81.36,81.42,262
20100201|2010-01-05 16:00,5,81.42,81.45,81.36,81.45,131
20100201|2010-01-05 16:30,5,81.4,81.4,81.26,81.3,16
20100201|2010-01-05 17:00,5,81.4,81.4,81.4,81.4,1
20100201|2010-01-05 19:00,6,81.56,81.62,81.53,81.61,30
20100201|2010-01-05 19:30,6,81.63,81.63,81.57,81.63,39
20100201|2010-01-05 20:00,6,81.61,81.62,81.51,81.51,94
20100201|2010-01-05 20:30,6,81.59,81.61,81.59,81.61,9
20100201|2010-01-05 21:00,6,81.57,81.62,81.55,81.6,17
20100201|2010-01-05 21:30,6,81.59,81.65,81.56,81.65,14
20100201|2010-01-05 22:00,6,81.65,81.75,81.64,81.74,55
20100201|2010-01-05 22:30,6,81.73,81.78,81.73,81.78,14
20100201|2010-01-05 23:00,6,81.71,81.76,81.68,81.68,31
20100201|2010-01-05 23:30,6,81.69,81.77,81.69,81.77,9
20100201|2010-01-06 00:00,6,81.77,81.78,81.76,81.78,9
20100201|2010-01-06 00:30,6,81.78,81.88,81.62,81.7,239
20100201|2010-01-06 01:00,6,81.7,81.72,81.51,81.58,161
20100201|2010-01-06 01:30,6,81.59,81.66,81.57,81.65,96
20100201|2010-01-06 02:00,6,81.65,81.69,81.59,81.63,156
20100201|2010-01-06 02:30,6,81.64,81.7,81.58,81.7,264
20100201|2010-01-06 03:00,6,81.72,81.72,81.63,81.68,151
20100201|2010-01-06 03:30,6,81.69,81.74,81.62,81.73,306
20100201|2010-01-06 04:00,6,81.69,81.78,81.67,81.74,231
20100201|2010-01-06 04:30,6,81.76,81.79,81.64,81.73,165
20100201|2010-01-06 05:00,6,81.71,81.73,81.6,81.61,224
20100201|2010-01-06 05:30,6,81.61,81.66,81.52,81.55,183
20100201|2010-01-06 06:00,6,81.52,81.55,81.42,81.44,417
20100201|2010-01-06 06:30,6,81.45,81.56,81.45,81.49,259
20100201|2010-01-06 07:00,6,81.52,81.61,81.5,81.56,227
20100201|2010-01-06 07:30,6,81.54,81.82,81.54,81.81,764
20100201|2010-01-06 08:00,6,81.82,81.9,81.65,81.74,835
20100201|2010-01-06 08:30,6,81.73,81.89,81.61,81.77,1193
20100201|2010-01-06 09:00,6,81.76,82.86,81.73,82.36,2763
20100201|2010-01-06 09:30,6,82.16,82.16,80.83,81.43,8193
20100201|2010-01-06 10:00,6,81.41,82.72,81.38,82.37,7153
20100201|2010-01-06 10:30,6,82.38,83.15,82.23,82.73,6966
20100201|2010-01-06 11:00,6,82.74,82.84,82.55,82.62,1745
20100201|2010-01-06 11:30,6,82.62,82.93,82.59,82.76,1900
20100201|2010-01-06 12:00,6,82.76,82.85,82.59,82.76,967
20100201|2010-01-06 12:30,6,82.76,82.93,82.66,82.81,636
20100201|2010-01-06 13:00,6,82.84,83.5,82.84,83.09,4249
20100201|2010-01-06 13:30,6,83.11,83.22,83.07,83.17,609
20100201|2010-01-06 14:00,6,83.15,83.21,83.05,83.12,683
20100201|2010-01-06 14:30,6,83.13,83.13,82.99,83.05,214
20100201|2010-01-06 15:00,6,83.05,83.15,82.99,83.12,109
20100201|2010-01-06 15:30,6,83.2,83.24,83.18,83.18,45
20100201|2010-01-06 16:00,6,83.13,83.17,83.12,83.17,9
20100201|2010-01-06 19:00,7,83.25,83.25,83.18,83.2,59
20100201|2010-01-06 19:30,7,83.18,83.18,83.15,83.15,21
20100201|2010-01-06 20:00,7,83.11,83.11,82.72,82.76,130
20100201|2010-01-06 20:30,7,82.74,82.77,82.69,82.71,38
20100201|2010-01-06 21:00,7,82.67,82.75,82.65,82.7,91
20100201|2010-01-06 21:30,7,82.69,82.83,82.69,82.8,54
20100201|2010-01-06 22:00,7,82.85,82.89,82.85,82.87,46
20100201|2010-01-06 22:30,7,82.76,82.76,82.67,82.67,5
20100201|2010-01-06 23:00,7,82.7,82.74,82.67,82.7,32
20100201|2010-01-06 23:30,7,82.67,82.7,82.65,82.69,18
20100201|2010-01-07 00:00,7,82.64,82.65,82.56,82.56,124
20100201|2010-01-07 00:30,7,82.56,82.6,82.52,82.58,222
20100201|2010-01-07 01:00,7,82.58,82.7,82.52,82.7,181
20100201|2010-01-07 01:30,7,82.71,82.9,82.65,82.86,179
20100201|2010-01-07 02:00,7,82.89,83.06,82.74,82.74,393
20100201|2010-01-07 02:30,7,82.69,82.76,82.66,82.66,99
20100201|2010-01-07 03:00,7,82.69,82.82,82.67,82.82,388
20100201|2010-01-07 03:30,7,82.81,82.84,82.65,82.65,406
20100201|2010-01-07 04:00,7,82.64,82.67,82.37,82.51,1159
20100201|2010-01-07 04:30,7,82.51,82.62,82.46,82.62,233
20100201|2010-01-07 05:00,7,82.66,82.68,82.5,82.67,294
20100201|2010-01-07 05:30,7,82.67,82.67,82.4,82.41,312
20100201|2010-01-07 06:00,7,82.42,82.56,82.34,82.48,250
20100201|2010-01-07 06:30,7,82.48,82.49,82.27,82.36,319
20100201|2010-01-07 07:00,7,82.35,82.65,82.26,82.55,807
20100201|2010-01-07 07:30,7,82.6,82.88,82.48,82.86,1322
20100201|2010-01-07 08:00,7,82.86,83.09,82.65,82.89,1969
20100201|2010-01-07 08:30,7,82.87,83.02,82.54,82.57,1225
20100201|2010-01-07 09:00,7,82.57,82.87,82.54,82.76,1461
20100201|2010-01-07 09:30,7,82.74,83.28,82.74,83.1,2268
20100201|2010-01-07 10:00,7,83.11,83.27,82.72,82.77,2060
20100201|2010-01-07 10:30,7,82.78,82.87,82.46,82.78,1441
20100201|2010-01-07 11:00,7,82.77,83,82.61,82.61,1039
20100201|2010-01-07 11:30,7,82.62,82.89,82.62,82.65,1171
20100201|2010-01-07 12:00,7,82.71,82.88,82.53,82.84,666
20100201|2010-01-07 12:30,7,82.85,82.98,82.71,82.71,889
20100201|2010-01-07 13:00,7,82.72,82.95,82.54,82.67,2671
20100201|2010-01-07 13:30,7,82.67,82.76,82.56,82.7,667
20100201|2010-01-07 14:00,7,82.69,82.69,82.57,82.66,309
20100201|2010-01-07 14:30,7,82.64,82.76,82.6,82.61,138
20100201|2010-01-07 15:00,7,82.61,82.68,82.59,82.64,40
20100201|2010-01-07 15:30,7,82.64,82.64,82.56,82.63,30
20100201|2010-01-07 16:00,7,82.68,82.72,82.6,82.6,19
20100201|2010-01-07 19:00,8,82.6,82.61,82.57,82.58,10
20100201|2010-01-07 19:30,8,82.56,82.56,82.49,82.49,16
20100201|2010-01-07 20:00,8,82.45,82.48,82.38,82.38,9
20100201|2010-01-07 20:30,8,82.32,82.33,82.15,82.18,279
20100201|2010-01-07 21:00,8,82.31,82.35,82.19,82.19,17
20100201|2010-01-07 21:30,8,82.19,82.24,82.18,82.24,7
20100201|2010-01-07 22:00,8,82.3,82.45,82.3,82.37,40
20100201|2010-01-07 22:30,8,82.45,82.45,82.38,82.39,12
20100201|2010-01-07 23:00,8,82.39,82.39,82.24,82.24,5
20100201|2010-01-07 23:30,8,82.22,82.27,82.22,82.26,15
20100201|2010-01-08 00:00,8,82.25,82.33,82.22,82.31,48
20100201|2010-01-08 00:30,8,82.4,82.4,82.26,82.4,15
20100201|2010-01-08 01:00,8,82.41,82.54,82.39,82.54,132
20100201|2010-01-08 01:30,8,82.55,82.71,82.55,82.61,149
20100201|2010-01-08 02:00,8,82.62,82.67,82.48,82.51,81
20100201|2010-01-08 02:30,8,82.51,82.53,82.44,82.52,182
20100201|2010-01-08 03:00,8,82.53,82.65,82.53,82.54,236
20100201|2010-01-08 03:30,8,82.56,82.56,82.46,82.5,380
20100201|2010-01-08 04:00,8,82.48,82.48,82.33,82.34,375
20100201|2010-01-08 04:30,8,82.34,82.45,82.3,82.42,173
20100201|2010-01-08 05:00,8,82.42,82.6,82.36,82.55,284
20100201|2010-01-08 05:30,8,82.54,82.55,82.46,82.53,158
20100201|2010-01-08 06:00,8,82.51,82.53,82.36,82.37,152
20100201|2010-01-08 06:30,8,82.36,82.47,82.3,82.33,288
20100201|2010-01-08 07:00,8,82.33,82.56,82.32,82.35,1408
20100201|2010-01-08 07:30,8,82.35,82.65,82.03,82.35,5828
20100201|2010-01-08 08:00,8,82.37,82.45,81.79,82.38,3811
20100201|2010-01-08 08:30,8,82.38,82.38,82,82.33,1585
20100201|2010-01-08 09:00,8,82.35,82.42,82.11,82.19,1292
20100201|2010-01-08 09:30,8,82.22,82.34,82.19,82.26,654
20100201|2010-01-08 10:00,8,82.29,82.37,82.17,82.25,813
20100201|2010-01-08 10:30,8,82.25,82.45,82.04,82.43,1061
20100201|2010-01-08 11:00,8,82.43,82.79,82.43,82.72,2658
20100201|2010-01-08 11:30,8,82.72,83.18,82.7,82.97,2335
20100201|2010-01-08 12:00,8,82.97,83.47,82.88,83.23,1939
20100201|2010-01-08 12:30,8,83.23,83.32,82.62,82.66,1883
20100201|2010-01-08 13:00,8,82.65,82.82,82.15,82.74,4642
20100201|2010-01-08 13:30,8,82.75,82.76,82.64,82.7,380
20100201|2010-01-08 14:00,8,82.68,82.94,82.67,82.9,198
20100201|2010-01-08 14:30,8,82.89,82.95,82.82,82.85,102
20100201|2010-01-08 15:00,8,82.84,82.92,82.83,82.89,36
20100201|2010-01-08 15:30,8,82.86,82.92,82.82,82.82,132
20100201|2010-01-08 16:00,8,82.82,82.82,82.82,82.82,1
20100201|2010-01-08 16:30,8,82.87,82.87,82.85,82.85,5
20100201|2010-01-10 17:00,11,83.1,83.31,83.09,83.31,52
20100201|2010-01-10 17:30,11,83.19,83.45,83.19,83.37,298
20100201|2010-01-10 18:00,11,83.41,83.41,83.39,83.39,15
20100201|2010-01-10 18:30,11,83.39,83.51,83.35,83.51,17
20100201|2010-01-10 19:00,11,83.44,83.7,83.44,83.54,32
20100201|2010-01-10 19:30,11,83.54,83.54,83.37,83.4,51
20100201|2010-01-10 20:00,11,83.37,83.37,83.3,83.3,30
20100201|2010-01-10 20:30,11,83.32,83.4,83.31,83.38,61
20100201|2010-01-10 21:00,11,83.41,83.42,83.41,83.41,12
20100201|2010-01-10 21:30,11,83.39,83.44,83.37,83.37,132
20100201|2010-01-10 22:00,11,83.39,83.49,83.39,83.49,42
20100201|2010-01-10 22:30,11,83.43,83.47,83.42,83.44,24
20100201|2010-01-10 23:00,11,83.47,83.56,83.47,83.54,30
20100201|2010-01-10 23:30,11,83.58,83.58,83.57,83.58,18
20100201|2010-01-11 00:00,11,83.55,83.55,83.44,83.45,24
20100201|2010-01-11 00:30,11,83.48,83.51,83.38,83.5,68
20100201|2010-01-11 01:00,11,83.48,83.57,83.48,83.56,67
20100201|2010-01-11 01:30,11,83.55,83.55,83.38,83.49,82
20100201|2010-01-11 02:00,11,83.49,83.6,83.47,83.54,269
20100201|2010-01-11 02:30,11,83.54,83.61,83.5,83.51,368
20100201|2010-01-11 03:00,11,83.52,83.63,83.52,83.58,292
20100201|2010-01-11 03:30,11,83.55,83.55,83.32,83.45,223
20100201|2010-01-11 04:00,11,83.48,83.6,83.4,83.56,372
20100201|2010-01-11 04:30,11,83.53,83.58,83.49,83.57,164
20100201|2010-01-11 05:00,11,83.59,83.97,83.55,83.94,1218
20100201|2010-01-11 05:30,11,83.95,83.96,83.8,83.86,399
20100201|2010-01-11 06:00,11,83.87,83.92,83.68,83.92,331
20100201|2010-01-11 06:30,11,83.93,83.96,83.79,83.86,290
20100201|2010-01-11 07:00,11,83.85,83.89,83.57,83.64,676
20100201|2010-01-11 07:30,11,83.65,83.68,83.5,83.61,736
20100201|2010-01-11 08:00,11,83.62,83.72,83.04,83.32,2582
20100201|2010-01-11 08:30,11,83.3,83.52,83.09,83.22,1521
20100201|2010-01-11 09:00,11,83.19,83.33,82.87,83.15,2459
20100201|2010-01-11 09:30,11,83.15,83.17,82.49,82.66,4383
20100201|2010-01-11 10:00,11,82.65,82.81,82.23,82.36,4141
20100201|2010-01-11 10:30,11,82.37,82.68,82.35,82.59,2119
20100201|2010-01-11 11:00,11,82.59,82.85,82.52,82.58,1209
20100201|2010-01-11 11:30,11,82.62,82.73,82.04,82.21,2109
20100201|2010-01-11 12:00,11,82.19,82.39,82.14,82.23,2185
20100201|2010-01-11 12:30,11,82.23,82.72,82.23,82.62,1803
20100201|2010-01-11 13:00,11,82.62,83.03,82.48,82.52,3341
20100201|2010-01-11 13:30,11,82.52,82.55,82.25,82.28,880
20100201|2010-01-11 14:00,11,82.28,82.39,82.16,82.28,635
20100201|2010-01-11 14:30,11,82.32,82.37,82.24,82.24,119
20100201|2010-01-11 15:00,11,82.24,82.35,82.2,82.26,93
20100201|2010-01-11 15:30,11,82.22,82.23,82.02,82.08,67
20100201|2010-01-11 16:00,11,82.03,82.14,81.96,82.12,145
20100201|2010-01-11 19:00,12,82.07,82.16,81.93,82.04,23
20100201|2010-01-11 19:30,12,81.95,81.95,81.85,81.85,22
20100201|2010-01-11 20:00,12,81.85,81.85,81.61,81.72,88
20100201|2010-01-11 20:30,12,81.72,81.88,81.68,81.88,119
20100201|2010-01-11 21:00,12,81.86,81.92,81.86,81.87,19
20100201|2010-01-11 21:30,12,81.9,81.9,81.9,81.9,15
20100201|2010-01-11 22:00,12,81.84,81.91,81.84,81.89,14
20100201|2010-01-11 22:30,12,81.91,81.94,81.91,81.92,4
20100201|2010-01-11 23:00,12,81.92,81.92,81.91,81.91,4
20100201|2010-01-11 23:30,12,81.94,82,81.94,81.97,11
20100201|2010-01-12 00:00,12,81.99,82.05,81.99,82.05,38
20100201|2010-01-12 00:30,12,82.05,82.14,82.02,82.09,67
20100201|2010-01-12 01:00,12,82.14,82.15,82.02,82.13,323
20100201|2010-01-12 01:30,12,82.12,82.3,82.12,82.2,221
20100201|2010-01-12 02:00,12,82.25,82.27,82.12,82.12,310
20100201|2010-01-12 02:30,12,82.12,82.19,82.12,82.12,398
20100201|2010-01-12 03:00,12,82.13,82.13,81.76,81.85,918
20100201|2010-01-12 03:30,12,81.88,81.96,81.86,81.87,382
20100201|2010-01-12 04:00,12,81.9,82.17,81.9,82.11,553
20100201|2010-01-12 04:30,12,82.1,82.32,82.01,82.27,494
20100201|2010-01-12 05:00,12,82.22,82.29,81.74,81.77,1054
20100201|2010-01-12 05:30,12,81.75,81.84,81.67,81.69,740
20100201|2010-01-12 06:00,12,81.69,81.69,81.27,81.57,1269
20100201|2010-01-12 06:30,12,81.56,81.57,81.25,81.37,452
20100201|2010-01-12 07:00,12,81.39,81.51,80.93,81.03,1545
20100201|2010-01-12 07:30,12,81.01,81.23,80.96,81.01,765
20100201|2010-01-12 08:00,12,81.03,81.53,80.79,81.34,3560
20100201|2010-01-12 08:30,12,81.36,81.7,81.33,81.63,1853
20100201|2010-01-12 09:00,12,81.65,81.82,81.42,81.59,1872
20100201|2010-01-12 09:30,12,81.61,81.63,81.25,81.32,2774
20100201|2010-01-12 10:00,12,81.34,81.97,81.31,81.71,4654
20100201|2010-01-12 10:30,12,81.72,81.74,81.46,81.51,2382
20100201|2010-01-12 11:00,12,81.49,81.72,81.4,81.47,980
20100201|2010-01-12 11:30,12,81.46,81.56,81.1,81.22,1859
20100201|2010-01-12 12:00,12,81.23,81.28,80.33,80.56,5695
20100201|2010-01-12 12:30,12,80.57,80.85,80.46,80.61,1934
20100201|2010-01-12 13:00,12,80.6,80.91,80.23,80.81,3687
20100201|2010-01-12 13:30,12,80.82,80.87,80.64,80.84,663
20100201|2010-01-12 14:00,12,80.82,80.84,80.66,80.82,366
20100201|2010-01-12 14:30,12,80.81,80.81,80.49,80.51,308
20100201|2010-01-12 15:00,12,80.52,80.62,80.48,80.56,32
20100201|2010-01-12 15:30,12,80.5,80.69,79.92,80.03,740
20100201|2010-01-12 16:00,12,80.06,80.11,80.05,80.11,39
20100201|2010-01-12 19:00,13,80.05,80.09,80.01,80.07,22
20100201|2010-01-12 19:30,13,80.08,80.08,79.8,79.87,121
20100201|2010-01-12 20:00,13,79.89,79.92,79.86,79.86,47
20100201|2010-01-12 20:30,13,79.95,79.96,79.84,79.86,62
20100201|2010-01-12 21:00,13,79.89,79.89,79.8,79.84,13
20100201|2010-01-12 21:30,13,79.92,79.95,79.91,79.91,10
20100201|2010-01-12 22:00,13,79.92,79.93,79.9,79.93,32
20100201|2010-01-12 22:30,13,79.98,80.05,79.98,80.02,23
20100201|2010-01-12 23:00,13,79.99,79.99,79.94,79.94,3
20100201|2010-01-12 23:30,13,80.03,80.12,80.03,80.12,13
20100201|2010-01-13 00:00,13,80.07,80.07,80.07,80.07,1
20100201|2010-01-13 00:30,13,80.1,80.17,80.08,80.16,37
20100201|2010-01-13 01:00,13,80.18,80.18,79.89,79.89,138
20100201|2010-01-13 01:30,13,79.86,79.86,79.6,79.71,522
20100201|2010-01-13 02:00,13,79.72,79.77,79.62,79.7,424
20100201|2010-01-13 02:30,13,79.69,80.09,79.68,80.04,558
20100201|2010-01-13 03:00,13,80.07,80.2,80.05,80.16,575
20100201|2010-01-13 03:30,13,80.16,80.17,79.99,80.03,494
20100201|2010-01-13 04:00,13,80.01,80.01,79.85,79.91,574
20100201|2010-01-13 04:30,13,79.93,79.94,79.68,79.82,456
20100201|2010-01-13 05:00,13,79.82,79.93,79.82,79.9,302
20100201|2010-01-13 05:30,13,79.9,80.04,79.86,80.04,311
20100201|2010-01-13 06:00,13,80.01,80.19,79.99,80.16,421
20100201|2010-01-13 06:30,13,80.14,80.14,79.96,80.06,396
20100201|2010-01-13 07:00,13,80.07,80.07,79.87,80.04,500
20100201|2010-01-13 07:30,13,80.02,80.35,80,80.18,1990
20100201|2010-01-13 08:00,13,80.19,80.39,79.95,79.98,1760
20100201|2010-01-13 08:30,13,79.98,80.05,79.67,79.72,1389
20100201|2010-01-13 09:00,13,79.74,79.76,79.11,79.17,4922
20100201|2010-01-13 09:30,13,79.26,79.51,78.34,79.26,13133
20100201|2010-01-13 10:00,13,79.26,79.38,78.81,79.17,3563
20100201|2010-01-13 10:30,13,79.17,79.76,79.12,79.69,3616
20100201|2010-01-13 11:00,13,79.68,80.05,79.56,79.85,3346
20100201|2010-01-13 11:30,13,79.85,80.42,79.72,79.96,2859
20100201|2010-01-13 12:00,13,79.99,80.18,79.84,80.09,1200
20100201|2010-01-13 12:30,13,80.07,80.7,79.92,80.08,3936
20100201|2010-01-13 13:00,13,80.06,80.27,79.61,79.65,4360
20100201|2010-01-13 13:30,13,79.66,79.81,79.63,79.79,451
20100201|2010-01-13 14:00,13,79.79,79.81,79.65,79.7,340
20100201|2010-01-13 14:30,13,79.72,79.78,79.65,79.65,131
20100201|2010-01-13 15:00,13,79.63,79.68,79.61,79.61,105
20100201|2010-01-13 15:30,13,79.62,79.64,79.62,79.64,17
20100201|2010-01-13 16:00,13,79.66,79.66,79.66,79.66,1
20100201|2010-01-13 16:30,13,79.66,79.66,79.66,79.66,1
20100201|2010-01-13 19:00,14,79.93,79.95,79.9,79.95,14
20100201|2010-01-13 19:30,14,79.93,79.93,79.87,79.87,3
20100201|2010-01-13 20:00,14,79.82,79.87,79.82,79.87,3
20100201|2010-01-13 20:30,14,79.83,79.83,79.79,79.79,5
20100201|2010-01-13 21:00,14,79.83,79.83,79.83,79.83,15
20100201|2010-01-13 21:30,14,79.9,79.93,79.9,79.92,15
20100201|2010-01-13 22:00,14,79.92,79.96,79.91,79.92,87
20100201|2010-01-13 22:30,14,79.92,79.93,79.92,79.93,2
20100201|2010-01-13 23:00,14,79.92,79.92,79.91,79.91,3
20100201|2010-01-13 23:30,14,79.93,79.94,79.91,79.91,29
20100201|2010-01-14 00:00,14,79.93,79.95,79.91,79.91,8
20100201|2010-01-14 00:30,14,79.95,79.99,79.94,79.99,13
20100201|2010-01-14 01:00,14,79.98,80.2,79.98,80.12,161
20100201|2010-01-14 01:30,14,80.12,80.19,80.03,80.13,204
20100201|2010-01-14 02:00,14,80.1,80.13,79.95,80.04,249
20100201|2010-01-14 02:30,14,80.04,80.27,80.04,80.21,286
20100201|2010-01-14 03:00,14,80.2,80.36,80.2,80.25,278
20100201|2010-01-14 03:30,14,80.25,80.33,80.18,80.2,581
20100201|2010-01-14 04:00,14,80.2,80.25,79.97,79.98,379
20100201|2010-01-14 04:30,14,79.94,80.1,79.83,79.86,226
20100201|2010-01-14 05:00,14,79.87,79.93,79.78,79.79,355
20100201|2010-01-14 05:30,14,79.78,79.88,79.71,79.81,179
20100201|2010-01-14 06:00,14,79.77,79.83,79.67,79.67,450
20100201|2010-01-14 06:30,14,79.66,79.93,79.62,79.87,486
20100201|2010-01-14 07:00,14,79.87,80.14,79.85,79.95,583
20100201|2010-01-14 07:30,14,79.95,80.03,79.47,79.55,1061
20100201|2010-01-14 08:00,14,79.52,79.85,79.39,79.77,2054
20100201|2010-01-14 08:30,14,79.77,79.96,79.62,79.7,1540
20100201|2010-01-14 09:00,14,79.69,79.85,79.45,79.45,1074
20100201|2010-01-14 09:30,14,79.46,79.7,79,79.24,2967
20100201|2010-01-14 10:00,14,79.23,79.57,78.9,79.5,3116
20100201|2010-01-14 10:30,14,79.49,79.6,79.29,79.35,1687
20100201|2010-01-14 11:00,14,79.37,79.77,79.34,79.57,2225
20100201|2010-01-14 11:30,14,79.57,79.73,79.45,79.51,885
20100201|2010-01-14 12:00,14,79.53,79.7,79.32,79.7,1276
20100201|2010-01-14 12:30,14,79.69,80,79.64,79.87,2508
20100201|2010-01-14 13:00,14,79.88,79.96,79.31,79.39,2628
20100201|2010-01-14 13:30,14,79.4,79.48,79.32,79.47,757
20100201|2010-01-14 14:00,14,79.49,79.5,79.21,79.23,494
20100201|2010-01-14 14:30,14,79.23,79.27,79.15,79.25,193
20100201|2010-01-14 15:00,14,79.23,79.27,79.16,79.18,52
20100201|2010-01-14 15:30,14,79.18,79.24,79.18,79.2,16
20100201|2010-01-14 16:00,14,79.15,79.17,79.12,79.17,4
20100201|2010-01-14 16:30,14,79.1,79.25,79.1,79.25,2
20100201|2010-01-14 19:00,15,79.05,79.05,78.95,78.99,26
20100201|2010-01-14 19:30,15,79,79,78.91,78.93,47
20100201|2010-01-14 20:00,15,78.93,78.93,78.89,78.92,29
20100201|2010-01-14 20:30,15,78.93,78.93,78.87,78.87,12
20100201|2010-01-14 21:00,15,78.86,78.91,78.85,78.91,12
20100201|2010-01-14 21:30,15,78.93,78.98,78.93,78.97,8
20100201|2010-01-14 22:00,15,78.93,78.93,78.93,78.93,6
20100201|2010-01-14 22:30,15,78.97,79.05,78.96,79.05,10
20100201|2010-01-14 23:00,15,79.03,79.06,79,79,9
20100201|2010-01-14 23:30,15,79,79.09,79,79.08,3
20100201|2010-01-15 00:00,15,79.03,79.03,79.03,79.03,1
20100201|2010-01-15 00:30,15,79.05,79.1,79,79.1,8
20100201|2010-01-15 01:00,15,79.11,79.13,79.03,79.03,32
20100201|2010-01-15 01:30,15,78.96,78.98,78.86,78.97,74
20100201|2010-01-15 02:00,15,78.92,79.06,78.75,79.04,189
20100201|2010-01-15 02:30,15,79.02,79.09,78.97,79.06,266
20100201|2010-01-15 03:00,15,79.06,79.07,78.9,78.9,188
20100201|2010-01-15 03:30,15,78.92,79.05,78.82,78.97,257
20100201|2010-01-15 04:00,15,78.92,78.99,78.61,78.75,559
20100201|2010-01-15 04:30,15,78.74,78.91,78.74,78.86,514
20100201|2010-01-15 05:00,15,78.85,78.85,78.58,78.65,560
20100201|2010-01-15 05:30,15,78.64,79.14,78.64,79.06,679
20100201|2010-01-15 06:00,15,79.05,79.08,78.71,78.85,385
20100201|2010-01-15 06:30,15,78.85,78.87,78.77,78.82,311
20100201|2010-01-15 07:00,15,78.87,79.03,78.79,79.01,612
20100201|2010-01-15 07:30,15,79.02,79.07,78.68,78.77,1071
20100201|2010-01-15 08:00,15,78.77,79.19,78.5,79.11,1276
20100201|2010-01-15 08:30,15,79.13,79.21,78.63,78.69,900
20100201|2010-01-15 09:00,15,78.66,78.81,78.35,78.43,1523
20100201|2010-01-15 09:30,15,78.44,78.74,78.34,78.53,783
20100201|2010-01-15 10:00,15,78.58,78.76,78.43,78.63,616
20100201|2010-01-15 10:30,15,78.62,78.72,78.5,78.5,715
20100201|2010-01-15 11:00,15,78.5,78.5,78.18,78.23,1003
20100201|2010-01-15 11:30,15,78.21,78.5,78.1,78.3,593
20100201|2010-01-15 12:00,15,78.25,78.43,78.14,78.22,539
20100201|2010-01-15 12:30,15,78.23,78.27,77.68,77.95,1742
20100201|2010-01-15 13:00,15,77.96,78.26,77.82,78.01,1803
20100201|2010-01-15 13:30,15,78,78.02,77.89,78.01,279
20100201|2010-01-15 14:00,15,78.03,78.11,77.97,77.98,334
20100201|2010-01-15 14:30,15,78.02,78.05,77.97,77.97,123
20100201|2010-01-15 15:00,15,77.95,78.02,77.8,77.8,75
20100201|2010-01-15 15:30,15,77.9,78.1,77.9,78.1,20
20100201|2010-01-15 16:00,15,78.1,78.1,78.1,78.1,4
20100201|2010-01-15 16:30,15,78.1,78.1,78.1,78.1,6
20100201|2010-01-17 17:00,18,77.72,77.79,77.65,77.79,9
20100201|2010-01-17 17:30,18,77.84,77.84,77.84,77.84,5
20100201|2010-01-17 18:00,18,77.66,77.66,77.6,77.6,5
20100201|2010-01-17 18:30,18,77.56,77.56,77.42,77.42,11
20100201|2010-01-17 19:00,18,77.45,77.45,77.23,77.27,19
20100201|2010-01-17 19:30,18,77.28,77.28,77.21,77.21,11
20100201|2010-01-17 20:00,18,77.33,77.33,77.33,77.33,3
20100201|2010-01-17 21:00,18,77.44,77.44,77.44,77.44,2
20100201|2010-01-17 21:30,18,77.51,77.58,77.47,77.47,9
20100201|2010-01-17 22:00,18,77.47,77.6,77.47,77.6,2
20100201|2010-01-17 22:30,18,77.62,77.78,77.62,77.78,9
20100201|2010-01-17 23:00,18,77.73,77.73,77.73,77.73,1
20100201|2010-01-18 00:00,18,77.68,77.68,77.61,77.61,18
20100201|2010-01-18 00:30,18,77.7,77.79,77.7,77.79,12
20100201|2010-01-18 01:00,18,77.69,77.93,77.69,77.93,7
20100201|2010-01-18 01:30,18,77.79,77.85,77.62,77.63,38
20100201|2010-01-18 02:00,18,77.62,77.83,77.59,77.7,27
20100201|2010-01-18 02:30,18,77.79,77.92,77.78,77.9,36
20100201|2010-01-18 03:00,18,77.82,77.86,77.73,77.85,108
20100201|2010-01-18 03:30,18,77.86,78.24,77.85,78.12,461
20100201|2010-01-18 04:00,18,78.1,78.35,78.06,78.35,194
20100201|2010-01-18 04:30,18,78.37,78.37,78.27,78.36,56
20100201|2010-01-18 05:00,18,78.31,78.36,78.27,78.36,86
20100201|2010-01-18 05:30,18,78.37,78.65,78.36,78.65,260
20100201|2010-01-18 06:00,18,78.62,78.62,78.54,78.56,48
20100201|2010-01-18 06:30,18,78.54,78.54,78.33,78.41,116
20100201|2010-01-18 07:00,18,78.41,78.69,78.41,78.5,347
20100201|2010-01-18 07:30,18,78.48,78.51,78.24,78.24,63
20100201|2010-01-18 08:00,18,78.25,78.41,78.25,78.32,98
20100201|2010-01-18 08:30,18,78.34,78.52,78.3,78.52,70
20100201|2010-01-18 09:00,18,78.5,78.59,78.48,78.48,42
20100201|2010-01-18 09:30,18,78.5,78.5,78.38,78.39,134
20100201|2010-01-18 10:00,18,78.42,78.46,78.24,78.4,131
20100201|2010-01-18 10:30,18,78.39,78.48,78.35,78.38,162
20100201|2010-01-18 11:00,18,78.36,78.37,78.27,78.33,136
20100201|2010-01-18 11:30,18,78.33,78.43,78.22,78.22,298
20100201|2010-01-18 12:00,18,78.23,78.32,78.2,78.27,119
20100201|2010-01-18 12:30,18,78.25,78.43,78.25,78.43,42
20100201|2010-01-18 13:00,18,78.36,78.36,78.28,78.28,8
20100201|2010-01-18 14:00,18,78.19,78.19,78.19,78.19,1
20100201|2010-01-18 14:30,18,78.19,78.19,78.19,78.19,9
20100201|2010-01-18 15:00,18,78.25,78.25,78.25,78.25,1
20100201|2010-01-18 16:30,18,78.11,78.11,78.11,78.11,1
20100201|2010-01-18 19:00,19,78.43,78.45,78.36,78.36,8
20100201|2010-01-18 22:00,19,78.37,78.37,78.37,78.37,1
20100201|2010-01-18 23:30,19,78.25,78.25,78.21,78.21,2
20100201|2010-01-19 00:00,19,78.22,78.22,78.04,78.04,6
20100201|2010-01-19 00:30,19,78.03,78.03,77.88,78.01,79
20100201|2010-01-19 01:00,19,78.02,78.23,78.02,78.14,7
20100201|2010-01-19 01:30,19,78.1,78.15,78.09,78.13,16
20100201|2010-01-19 02:00,19,78.1,78.1,77.81,77.94,73
20100201|2010-01-19 02:30,19,77.99,78,77.76,77.84,48
20100201|2010-01-19 03:00,19,77.8,77.8,77.5,77.5,303
20100201|2010-01-19 03:30,19,77.56,77.65,77.24,77.6,302
20100201|2010-01-19 04:00,19,77.54,77.65,77.49,77.54,58
20100201|2010-01-19 04:30,19,77.56,77.76,77.56,77.68,131
20100201|2010-01-19 05:00,19,77.78,78.38,77.78,78.13,166
20100201|2010-01-19 05:30,19,78.18,78.28,77.95,77.95,15
20100201|2010-01-19 06:00,19,77.97,78.03,77.78,77.83,97
20100201|2010-01-19 06:30,19,77.81,77.81,77.75,77.75,85
20100201|2010-01-19 07:00,19,77.76,77.76,77.26,77.59,239
20100201|2010-01-19 07:30,19,77.59,77.71,76.93,76.94,550
20100201|2010-01-19 08:00,19,76.93,77.4,76.75,77.36,614
20100201|2010-01-19 08:30,19,77.36,78.16,77.29,77.76,938
20100201|2010-01-19 09:00,19,77.77,77.94,77.43,77.43,383
20100201|2010-01-19 09:30,19,77.44,77.87,77.42,77.57,299
20100201|2010-01-19 10:00,19,77.6,77.72,77.46,77.69,354
20100201|2010-01-19 10:30,19,77.72,77.81,77.47,77.72,123
20100201|2010-01-19 11:00,19,77.75,78.08,77.74,78.01,410
20100201|2010-01-19 11:30,19,77.93,78.42,77.86,78.33,349
20100201|2010-01-19 12:00,19,78.29,78.57,78.14,78.22,308
20100201|2010-01-19 12:30,19,78.26,78.74,78.25,78.74,256
20100201|2010-01-19 13:00,19,78.72,79.1,78.39,79.04,345
20100301|2008-05-05 15:00,5,111.69,111.69,111.69,111.69,0
20100301|2008-05-06 15:00,6,113.48,113.48,113.48,113.48,0
20100301|2008-05-07 15:00,7,115.93,115.93,115.93,115.93,0
20100301|2008-05-08 15:00,8,117.35,117.35,117.35,117.35,0
20100301|2008-05-09 15:00,9,120.6,120.6,120.6,120.6,0
20100301|2008-05-12 15:30,12,119.17,119.17,119.17,119.17,0
20100301|2008-05-13 15:00,13,120.02,120.02,120.02,120.02,0
20100301|2008-05-14 15:00,14,120.17,120.17,120.17,120.17,0
20100301|2008-05-15 15:00,15,120.12,120.12,120.12,120.12,0
20100301|2008-05-16 15:00,16,123.76,123.76,123.76,123.76,0
20100301|2008-05-20 15:30,20,130.47,130.47,130.47,130.47,0
20100301|2008-05-21 15:30,21,134.41,134.41,134.41,134.41,0
20100301|2008-05-22 15:30,22,129.57,129.57,129.57,129.57,0
20100301|2008-05-23 15:00,23,129.18,129.18,129.18,129.18,0
20100301|2008-05-26 12:30,26,129.85,129.85,129.85,129.85,0
20100301|2008-05-27 15:00,27,127.16,127.16,127.16,127.16,0
20100301|2008-05-28 15:00,28,127.46,127.46,127.46,127.46,0
20100301|2008-05-29 15:00,29,124.53,124.53,124.53,124.53,0
20100301|2008-05-30 15:00,30,124.33,124.33,124.33,124.33,0
20100301|2008-06-03 15:30,3,123.29,123.29,123.29,123.29,0
20100301|2008-06-04 15:00,4,121.57,121.57,121.57,121.57,0
20100301|2008-06-05 15:30,5,125.79,125.79,125.79,125.79,0
20100301|2008-06-06 15:00,6,132.87,132.87,132.87,132.87,0
20100301|2008-06-09 15:30,9,130.05,130.05,130.05,130.05,0
20100301|2008-06-10 15:00,10,128.96,128.96,128.96,128.96,0
20100301|2008-06-11 15:00,11,134.51,134.51,134.51,134.51,0
20100301|2008-06-12 15:00,12,135.46,135.46,135.46,135.46,0
20100301|2008-06-13 15:00,13,134.43,134.43,134.43,134.43,0
20100301|2008-06-16 15:30,16,135.41,135.41,135.41,135.41,0
20100301|2008-06-17 15:00,17,134.33,134.33,134.33,134.33,0
20100301|2008-06-18 15:30,18,135.71,135.71,135.71,135.71,0
20100301|2008-06-19 15:00,19,131.81,131.81,131.81,131.81,0
20100301|2008-06-20 15:00,20,133.36,133.36,133.36,133.36,0
20100301|2008-06-23 15:30,23,134.82,134.82,134.82,134.82,0
20100301|2008-06-24 15:00,24,135.74,135.74,135.74,135.74,0
20100301|2008-06-25 15:00,25,133.85,133.85,133.85,133.85,0
20100301|2008-06-26 15:00,26,138.06,138.06,138.06,138.06,0
20100301|2008-06-27 15:00,27,138.55,138.55,138.55,138.55,0
20100301|2008-06-30 15:00,30,139.1,139.1,139.1,139.1,0
20100301|2008-07-01 15:00,1,140.27,140.27,140.27,140.27,0
20100301|2008-07-02 15:00,2,142.86,142.86,142.86,142.86,0
20100301|2008-07-03 15:00,3,144.44,144.44,144.44,144.44,0
20100301|2008-07-04 12:00,4,143.37,143.37,143.37,143.37,0
20100301|2008-07-08 15:00,8,137.72,137.72,137.72,137.72,0
20100301|2008-07-09 15:00,9,137.58,137.58,137.58,137.58,0
20100301|2008-07-10 15:30,10,141.82,141.82,141.82,141.82,0
20100301|2008-07-11 15:00,11,143.91,143.91,143.91,143.91,0
20100301|2008-07-14 15:00,14,144.87,144.87,144.87,144.87,0
20100301|2008-07-15 15:00,15,139.4,139.4,139.4,139.4,0
20100301|2008-07-16 15:00,16,136.18,136.18,136.18,136.18,0
20100301|2008-07-17 15:00,17,131.11,131.11,131.11,131.11,0
20100301|2008-07-18 15:00,18,130.44,130.44,130.44,130.44,0
20100301|2008-07-21 15:00,21,132.75,132.75,132.75,132.75,0
20100301|2008-07-22 15:00,22,130.14,130.14,130.14,130.14,0
20100301|2008-07-23 15:30,23,126.4,126.4,126.4,126.4,0
20100301|2008-07-24 15:00,24,125.46,125.46,125.46,125.46,0
20100301|2008-07-25 15:00,25,123.66,123.66,123.66,123.66,0
20100301|2008-07-28 15:00,28,124.97,124.97,124.97,124.97,0
20100301|2008-07-29 15:00,29,122.6,122.6,122.6,122.6,0
20100301|2008-07-30 15:00,30,126.13,126.13,126.13,126.13,0
20100301|2008-07-31 15:30,31,123.38,123.38,123.38,123.38,0
20100301|2008-08-01 15:00,1,124.78,124.78,124.78,124.78,0
20100301|2008-08-04 15:00,4,120.96,120.96,120.96,120.96,0
20100301|2008-08-05 15:00,5,117.71,117.71,117.71,117.71,0
20100301|2008-08-06 15:00,6,116.91,116.91,116.91,116.91,0
20100301|2008-08-07 15:00,7,117.45,117.45,117.45,117.45,0
20100301|2008-08-08 15:00,8,114.74,114.74,114.74,114.74,0
20100301|2008-08-11 15:00,11,114.74,114.74,114.74,114.74,0
20100301|2008-08-12 15:00,12,112.9,112.9,112.9,112.9,0
20100301|2008-08-13 15:00,13,115.16,115.16,115.16,115.16,0
20100301|2008-08-14 15:00,14,114.58,114.58,114.58,114.58,0
20100301|2008-08-15 15:00,15,114.46,114.46,114.46,114.46,0
20100301|2008-08-18 15:00,18,113.17,113.17,113.17,113.17,0
20100301|2008-08-19 15:00,19,114.66,114.66,114.66,114.66,0
20100301|2008-08-20 15:00,20,116.63,116.63,116.63,116.63,0
20100301|2008-08-21 15:00,21,123.34,123.34,123.34,123.34,0
20100301|2008-08-22 15:00,22,117,117,117,117,0
20100301|2008-08-25 15:00,25,117.84,117.84,117.84,117.84,0
20100301|2008-08-26 15:00,26,118.18,118.18,118.18,118.18,0
20100301|2008-08-27 15:00,27,119.66,119.66,119.66,119.66,0
20100301|2008-08-28 15:00,28,117.84,117.84,117.84,117.84,0
20100301|2008-08-29 15:00,29,117.4,117.4,117.4,117.4,0
20100301|2008-09-01 12:30,1,113.47,113.47,113.47,113.47,0
20100301|2008-09-02 15:00,2,114.55,114.55,114.55,114.55,0
20100301|2008-09-03 15:00,3,113.72,113.72,113.72,113.72,0
20100301|2008-09-04 15:00,4,111.93,111.93,111.93,111.93,0
20100301|2008-09-05 15:00,5,109.87,109.87,109.87,109.87,0
20100301|2008-09-08 15:30,8,109.68,109.68,109.68,109.68,0
20100301|2008-09-09 15:00,9,106.8,106.8,106.8,106.8,0
20100301|2008-09-10 15:30,10,106.08,106.08,106.08,106.08,0
20100301|2008-09-11 15:00,11,104.65,104.65,104.65,104.65,0
20100301|2008-09-12 15:00,12,105.39,105.39,105.39,105.39,0
20100301|2008-09-15 15:00,15,99.98,99.98,99.98,99.98,0
20100301|2008-09-16 15:00,16,94.46,94.46,94.46,94.46,0
20100301|2008-09-17 15:00,17,99.13,99.13,99.13,99.13,0
20100301|2008-09-18 15:00,18,100.3,100.3,100.3,100.3,0
20100301|2008-09-19 15:00,19,104.62,104.62,104.62,104.62,0
20100301|2008-09-22 15:00,22,110.29,110.29,110.29,110.29,0
20100301|2008-09-23 15:00,23,106.53,106.53,106.53,106.53,0
20100301|2008-09-24 15:00,24,106.5,106.5,106.5,106.5,0
20100301|2008-09-25 15:00,25,109.05,109.05,109.05,109.05,0
20100301|2008-09-26 15:00,26,108.54,108.54,108.54,108.54,0
20100301|2008-09-29 15:00,29,100.3,100.3,100.3,100.3,0
20100301|2008-09-30 15:00,30,104.22,104.22,104.22,104.22,0
20100301|2008-10-01 15:00,1,101.62,101.62,101.62,101.62,0
20100301|2008-10-02 15:00,2,97.04,97.04,97.04,97.04,0
20100301|2008-10-03 15:00,3,95.99,95.99,95.99,95.99,0
20100301|2008-10-06 15:00,6,90.36,90.36,90.36,90.36,0
20100301|2008-10-07 15:00,7,92.08,92.08,92.08,92.08,0
20100301|2008-10-08 08:30,8,90.5,90.5,90.5,90.5,0
20100301|2008-10-08 09:00,8,91.5,91.5,91.5,91.5,0
20100301|2008-10-09 15:00,9,91.15,91.15,91.15,91.15,0
20100301|2008-10-10 15:00,10,84.12,84.12,84.12,84.12,0
20100301|2008-10-13 15:00,13,87.25,87.25,87.25,87.25,0
20100301|2008-10-14 15:30,14,84.91,84.91,84.91,84.91,0
20100301|2008-10-15 15:00,15,81.35,81.35,81.35,81.35,0
20100301|2008-10-16 15:00,16,77.45,77.45,77.45,77.45,0
20100301|2008-10-17 15:00,17,79.12,79.12,79.12,79.12,0
20100301|2008-10-20 15:00,20,81.3,81.3,81.3,81.3,0
20100301|2008-10-21 15:00,21,79.93,79.93,79.93,79.93,0
20100301|2008-10-22 15:00,22,74.47,74.47,74.47,74.47,0
20100301|2008-10-23 15:00,23,75.34,75.34,75.34,75.34,0
20100301|2008-10-24 15:00,24,71.86,71.86,71.86,71.86,0
20100301|2008-10-27 15:00,27,70.75,70.75,70.75,70.75,0
20100301|2008-10-28 11:00,28,70.65,70.65,70.5,70.5,0
20100301|2008-10-29 15:00,29,74.95,74.95,74.95,74.95,0
20100301|2008-10-30 15:00,30,74.57,74.57,74.57,74.57,0
20100301|2008-10-31 15:00,31,76.47,76.47,76.47,76.47,0
20100301|2008-12-10 10:00,10,57.75,57.75,57.75,57.75,20
20100301|2008-12-10 10:30,10,57.75,57.75,57.75,57.75,5
20100301|2009-01-16 07:30,16,60.16,60.16,60.16,60.16,10
20100301|2009-01-16 10:00,16,60.6,60.6,60.6,60.6,15
20100301|2009-01-29 14:30,29,57,57,57,57,45
20100301|2009-01-29 15:00,29,57,57,57,57,30
20100301|2009-01-30 11:00,30,56.75,56.75,56.75,56.75,25
20100301|2009-03-10 11:30,10,54,54,54,54,3
20100301|2009-03-11 13:00,11,51.42,51.42,51.42,51.42,25
20100301|2009-03-30 13:00,30,59.25,59.4,59.25,59.4,8
20100301|2009-03-30 13:30,30,59.35,59.35,59.35,59.35,2
20100301|2009-05-06 08:30,6,63.65,63.66,63.6,63.6,23
20100301|2009-05-11 09:00,11,64.85,64.85,64.85,64.85,25
20100301|2009-05-11 13:00,11,64.85,64.85,64.85,64.85,10
20100301|2009-05-15 03:00,15,64.93,64.93,64.93,64.93,1
20100301|2009-05-19 03:00,19,65.53,65.54,65.53,65.54,9
20100301|2009-05-19 10:00,19,64.28,64.39,64.05,64.38,23
20100301|2009-05-19 11:00,19,64.8,64.8,64.8,64.8,8
20100301|2009-05-20 08:00,20,65.83,65.83,65.83,65.83,50
20100301|2009-05-20 09:30,20,66.23,66.23,66.23,66.23,2
20100301|2009-05-20 13:30,20,66.04,66.04,66.04,66.04,7
20100301|2009-05-21 11:30,21,65.51,65.51,65.51,65.51,14
20100301|2009-05-22 10:00,22,65.6,65.6,65.6,65.6,10
20100301|2009-05-22 12:00,22,65.71,65.8,65.71,65.8,20
20100301|2009-05-22 13:00,22,65.83,66.11,65.83,66.11,23
20100301|2009-05-26 04:00,26,64.43,64.43,64.43,64.43,1
20100301|2009-05-26 09:00,26,66.19,66.19,66.16,66.16,10
20100301|2009-05-26 13:00,26,66.29,66.33,66.29,66.33,12
20100301|2009-05-27 10:00,27,66.53,66.53,66.53,66.53,10
20100301|2009-05-27 11:00,27,67.14,67.14,67.14,67.14,1
20100301|2009-05-28 11:30,28,68.7,68.7,68.7,68.7,5
20100301|2009-05-29 04:30,29,70.18,70.18,70.18,70.18,60
20100301|2009-05-29 05:30,29,70.5,70.5,70.5,70.5,3
20100301|2009-05-29 06:00,29,70.48,70.49,70.48,70.49,10
20100301|2009-05-29 08:00,29,70.4,70.4,70.4,70.4,2
20100301|2009-05-29 09:00,29,70.03,70.07,70.03,70.07,17
20100301|2009-05-29 13:00,29,69.86,69.86,69.86,69.86,25
20100301|2009-05-29 13:30,29,70.03,70.03,70.03,70.03,1
20100301|2009-06-01 06:30,1,71.79,71.79,71.79,71.79,5
20100301|2009-06-01 13:00,1,72.45,72.45,72.45,72.45,6
20100301|2009-06-02 09:30,2,72.58,72.67,72.58,72.67,4
20100301|2009-06-02 10:00,2,72.62,72.67,72.47,72.47,20
20100301|2009-06-02 13:00,2,73.6,73.6,73.55,73.55,2
20100301|2009-06-03 04:00,3,72.88,72.88,72.88,72.88,1
20100301|2009-06-03 09:30,3,72.75,72.75,72.75,72.75,9
20100301|2009-06-03 10:00,3,72.39,72.39,72.38,72.38,8
20100301|2009-06-03 11:30,3,71.51,71.51,71.51,71.51,5
20100301|2009-06-04 07:30,4,73.45,73.45,73.45,73.45,5
20100301|2009-06-04 10:00,4,73.9,73.9,73.9,73.9,3
20100301|2009-06-08 07:00,8,73.49,73.49,73.49,73.49,1
20100301|2009-06-08 10:00,8,74.2,74.2,74.2,74.2,1
20100301|2009-06-08 12:30,8,74.48,74.48,74.4,74.4,3
20100301|2009-06-08 13:00,8,74.3,74.3,74.3,74.3,1
20100301|2009-06-10 04:30,10,76.22,76.22,76.16,76.16,72
20100301|2009-06-10 05:00,10,76.16,76.19,76.15,76.15,44
20100301|2009-06-10 08:00,10,75.93,76.09,75.93,76.09,248
20100301|2009-06-10 09:30,10,76.25,76.25,76.25,76.25,7
20100301|2009-06-10 11:00,10,76.13,76.13,76.1,76.1,9
20100301|2009-06-10 13:00,10,76.28,76.28,76.28,76.28,1
20100301|2009-06-10 13:30,10,76.12,76.12,76.12,76.12,1
20100301|2009-06-11 09:30,11,77.14,77.14,77.14,77.14,1
20100301|2009-06-15 10:00,15,74.9,74.9,74.9,74.9,35
20100301|2009-06-15 13:00,15,75.04,75.06,75.04,75.06,10
20100301|2009-06-15 13:30,15,75.3,75.3,75.3,75.3,5
20100301|2009-06-17 10:00,17,74.43,74.43,74.43,74.43,1
20100301|2009-06-18 07:00,18,75.14,75.14,75.14,75.14,4
20100301|2009-06-19 09:00,19,75.56,75.56,75.56,75.56,3
20100301|2009-06-19 10:00,19,75.7,75.7,75.69,75.69,3
20100301|2009-06-19 10:30,19,75.67,75.67,75.63,75.64,6
20100301|2009-06-19 11:00,19,75.05,75.09,75.05,75.09,4
20100301|2009-06-22 09:00,22,71.91,71.91,71.84,71.84,20
20100301|2009-06-22 09:30,22,71.7,71.7,71.7,71.7,6
20100301|2009-06-22 12:30,22,71.49,71.49,71.49,71.49,23
20100301|2009-06-23 09:30,23,71.23,71.23,71.23,71.23,1
20100301|2009-06-23 13:00,23,73.32,73.33,73.32,73.33,25
20100301|2009-06-24 09:30,24,73.25,73.29,73.25,73.26,7
20100301|2009-06-24 11:00,24,73.31,73.44,73.31,73.44,50
20100301|2009-06-25 05:30,25,73.14,73.14,73.14,73.14,5
20100301|2009-06-25 09:00,25,73.51,73.51,73.45,73.45,7
20100301|2009-06-25 09:30,25,73.14,73.14,73.12,73.13,3
20100301|2009-06-25 10:30,25,73.74,73.75,73.74,73.75,6
20100301|2009-06-25 12:00,25,74.24,74.24,74.24,74.24,1
20100301|2009-06-25 13:30,25,73.91,73.91,73.91,73.91,30
20100301|2009-06-26 08:30,26,73.77,73.77,73.77,73.77,1
20100301|2009-06-29 10:00,29,74.95,74.95,74.95,74.95,3
20100301|2009-06-29 11:30,29,74.95,74.95,74.7,74.7,40
20100301|2009-06-29 12:00,29,74.7,74.7,74.7,74.7,3
20100301|2009-06-29 13:30,29,75.08,75.08,75.08,75.08,1
20100301|2009-06-30 05:30,30,75.15,75.15,75.15,75.15,30
20100301|2009-06-30 09:00,30,74.16,74.16,74.16,74.16,8
20100301|2009-06-30 13:00,30,73.64,73.64,73.64,73.64,5
20100301|2009-07-01 09:30,1,74.01,74.17,74.01,74.12,38
20100301|2009-07-01 10:00,1,74.16,74.26,74.15,74.15,16
20100301|2009-07-01 10:30,1,73.51,73.51,73.21,73.29,8
20100301|2009-07-02 03:30,2,72.6,72.6,72.6,72.6,6
20100301|2009-07-02 05:30,2,72.13,72.13,72.13,72.13,10
20100301|2009-07-02 07:30,2,72.31,72.31,72.31,72.31,1
20100301|2009-07-02 08:00,2,71.5,71.5,71.5,71.5,100
20100301|2009-07-02 09:00,2,71.24,71.24,71.24,71.24,2
20100301|2009-07-02 09:30,2,71.58,71.58,71.58,71.58,1
20100301|2009-07-02 10:00,2,71.58,71.58,71.58,71.58,1
20100301|2009-07-02 11:00,2,71.55,71.6,71.55,71.59,8
20100301|2009-07-02 13:00,2,71.4,71.4,71.4,71.4,4
20100301|2009-07-06 08:30,6,68.94,68.94,68.92,68.92,18
20100301|2009-07-07 07:30,7,69.4,69.4,69.4,69.4,9
20100301|2009-07-07 08:30,7,68.58,68.6,68.58,68.6,20
20100301|2009-07-07 10:00,7,67.9,67.93,67.9,67.93,16
20100301|2009-07-07 10:30,7,67.74,67.74,67.74,67.74,1
20100301|2009-07-07 11:00,7,67.81,67.81,67.81,67.81,1
20100301|2009-07-07 13:00,7,68.21,68.21,68.21,68.21,13
20100301|2009-07-08 04:30,8,67.55,67.55,67.54,67.55,6
20100301|2009-07-08 08:00,8,67.33,67.33,67.33,67.33,2
20100301|2009-07-09 10:00,9,65.75,65.76,65.75,65.76,28
20100301|2009-07-09 12:00,9,65.9,65.91,65.89,65.9,9
20100301|2009-07-09 12:30,9,65.94,66.15,65.86,65.88,121
20100301|2009-07-10 07:00,10,65.15,65.15,65.15,65.15,10
20100301|2009-07-10 09:30,10,65.39,65.39,65.39,65.39,1
20100301|2009-07-10 11:00,10,64.99,64.99,64.99,64.99,3
20100301|2009-07-10 11:30,10,65.03,65.03,65.03,65.03,1
20100301|2009-07-10 12:00,10,65.44,65.49,65.44,65.47,105
20100301|2009-07-10 13:00,10,65.57,65.57,65.57,65.57,1
20100301|2009-07-13 07:30,13,66,66,66,66,1
20100301|2009-07-13 09:00,13,64.22,64.22,64.22,64.22,10
20100301|2009-07-13 12:30,13,65,65,65,65,4
20100301|2009-07-14 07:00,14,66.55,66.55,66.55,66.55,2
20100301|2009-07-14 08:00,14,65.86,66.73,65.86,66.73,5
20100301|2009-07-15 02:30,15,66.3,66.3,66.3,66.3,4
20100301|2009-07-15 07:30,15,66.53,66.88,66.5,66.84,28
20100301|2009-07-15 08:00,15,66.75,66.8,66.63,66.75,20
20100301|2009-07-15 11:30,15,67.76,67.76,67.76,67.76,2
20100301|2009-07-16 04:00,16,67.26,67.26,67.23,67.24,41
20100301|2009-07-16 10:30,16,67.81,67.81,67.81,67.81,10
20100301|2009-07-17 03:00,17,68.21,68.21,68.15,68.15,2
20100301|2009-07-17 11:00,17,69.9,69.9,69.9,69.9,4
20100301|2009-07-17 13:00,17,70.35,70.35,70.1,70.1,350
20100301|2009-07-20 11:00,20,71.04,71.04,71.03,71.03,2
20100301|2009-07-20 12:30,20,71.36,71.36,71.36,71.36,1
20100301|2009-07-20 13:00,20,71.47,71.47,71.28,71.28,3
20100301|2009-07-21 08:00,21,72.11,72.11,71.97,72.11,50
20100301|2009-07-21 08:30,21,71.75,71.92,71.68,71.92,18
20100301|2009-07-21 09:00,21,71.75,71.75,71.41,71.41,16
20100301|2009-07-21 09:30,21,71.75,71.85,71.68,71.7,10
20100301|2009-07-21 10:00,21,71.76,71.76,71.76,71.76,1
20100301|2009-07-21 10:30,21,71.37,71.37,71.37,71.37,5
20100301|2009-07-21 11:00,21,71.39,71.46,71.39,71.46,4
20100301|2009-07-21 12:00,21,70.87,70.87,70.86,70.86,2
20100301|2009-07-21 13:00,21,71.55,71.55,71.3,71.3,52
20100301|2009-07-22 07:30,22,70.67,70.67,70.67,70.67,4
20100301|2009-07-22 09:00,22,70.98,70.98,70.97,70.97,6
20100301|2009-07-22 10:00,22,71.68,71.68,71.68,71.68,2
20100301|2009-07-22 10:30,22,71.61,71.61,71.61,71.61,20
20100301|2009-07-22 11:30,22,72.11,72.38,72.1,72.38,14
20100301|2009-07-22 12:00,22,72.01,72.23,72,72.23,9
20100301|2009-07-23 07:00,23,72.51,72.51,72.49,72.49,3
20100301|2009-07-23 07:30,23,72.69,72.69,72.53,72.53,15
20100301|2009-07-23 08:30,23,72.49,72.49,72.4,72.4,4
20100301|2009-07-23 09:00,23,73.12,73.4,73.12,73.4,12
20100301|2009-07-23 09:30,23,73.53,73.53,73.53,73.53,1
20100301|2009-07-23 10:00,23,73.71,73.71,73.71,73.71,2
20100301|2009-07-23 10:30,23,73.8,73.81,73.8,73.81,4
20100301|2009-07-23 11:00,23,74.06,74.14,74.06,74.14,10
20100301|2009-07-23 11:30,23,74.22,74.22,73.98,73.98,2
20100301|2009-07-23 12:00,23,73.8,73.8,73.76,73.77,4
20100301|2009-07-23 12:30,23,73.95,74.17,73.73,73.75,34
20100301|2009-07-23 13:00,23,73.92,73.96,73.92,73.96,2
20100301|2009-07-23 14:30,23,73.77,73.77,73.77,73.77,4
20100301|2009-07-24 08:30,24,74.15,74.16,74.15,74.16,3
20100301|2009-07-24 09:00,24,73.91,73.91,73.91,73.91,2
20100301|2009-07-24 09:30,24,73.96,73.96,73.96,73.96,10
20100301|2009-07-24 11:30,24,74.09,74.09,74.09,74.09,3
20100301|2009-07-24 12:30,24,74.55,74.81,74.5,74.81,86
20100301|2009-07-24 13:00,24,74.65,74.65,74.6,74.6,25
20100301|2009-07-27 04:30,27,75.09,75.09,75.09,75.09,2
20100301|2009-07-27 07:00,27,74.62,74.62,74.62,74.62,5
20100301|2009-07-27 07:30,27,74.81,74.81,74.81,74.81,1
20100301|2009-07-27 08:00,27,74.98,74.98,74.98,74.98,5
20100301|2009-07-27 09:00,27,74.86,74.86,74.86,74.86,4
20100301|2009-07-27 09:30,27,74.32,74.32,74.32,74.32,1
20100301|2009-07-27 11:30,27,74.18,74.18,74.16,74.16,16
20100301|2009-07-27 12:00,27,74.09,74.09,74.07,74.07,17
20100301|2009-07-27 12:30,27,74.13,74.39,74.13,74.3,101
20100301|2009-07-27 13:00,27,74.2,74.46,74.17,74.46,7
20100301|2009-07-28 13:00,28,73.49,73.49,73.49,73.49,1
20100301|2009-07-29 03:30,29,72.33,72.33,72.14,72.17,14
20100301|2009-07-29 06:00,29,72.38,72.4,72.35,72.37,54
20100301|2009-07-29 07:30,29,72.87,72.87,72.87,72.87,3
20100301|2009-07-29 10:00,29,70.34,70.34,70.34,70.34,1
20100301|2009-07-29 11:00,29,70.57,70.57,70.57,70.57,2
20100301|2009-07-29 12:30,29,70.76,70.76,70.76,70.76,1
20100301|2009-07-29 14:00,29,70.39,70.39,70.39,70.39,1
20100301|2009-07-30 06:30,30,71.6,71.6,71.6,71.6,1
20100301|2009-07-30 08:30,30,72.49,72.49,72.49,72.49,1
20100301|2009-07-30 09:30,30,72.85,73.69,72.85,73.51,24
20100301|2009-07-30 10:30,30,73.37,73.38,73.37,73.38,2
20100301|2009-07-30 13:00,30,73.83,74.15,73.83,74.15,12
20100301|2009-07-30 13:30,30,74.1,74.1,74.1,74.1,1
20100301|2009-07-31 06:00,31,73.7,73.75,73.7,73.75,23
20100301|2009-07-31 08:30,31,73.94,73.94,73.94,73.94,1
20100301|2009-07-31 09:00,31,73.65,73.65,73.65,73.65,10
20100301|2009-07-31 09:30,31,74.1,74.11,74.1,74.11,2
20100301|2009-07-31 10:00,31,74.45,74.5,74.45,74.47,7
20100301|2009-07-31 10:30,31,74.41,74.6,74.4,74.45,41
20100301|2009-07-31 11:00,31,74.42,74.42,74.19,74.31,12
20100301|2009-07-31 12:30,31,74.84,74.98,74.73,74.73,32
20100301|2009-07-31 13:00,31,74.86,75.36,74.86,75.36,47
20100301|2009-07-31 13:30,31,75.5,75.56,74.94,74.94,6
20100301|2009-08-03 05:30,3,76.29,76.29,76.29,76.29,1
20100301|2009-08-03 06:00,3,76.28,76.55,76.28,76.55,6
20100301|2009-08-03 06:30,3,76.57,76.66,76.49,76.65,17
20100301|2009-08-03 08:30,3,76.7,76.85,76.54,76.56,17
20100301|2009-08-03 09:30,3,76.69,76.69,76.69,76.69,1
20100301|2009-08-03 10:00,3,76.72,76.72,76.72,76.72,1
20100301|2009-08-03 10:30,3,76.55,76.55,76.55,76.55,4
20100301|2009-08-03 11:30,3,76.94,76.94,76.94,76.94,1
20100301|2009-08-03 12:00,3,76.9,76.9,76.88,76.88,8
20100301|2009-08-03 12:30,3,77.09,77.09,77.09,77.09,10
20100301|2009-08-03 13:00,3,77.05,77.05,77.05,77.05,1
20100301|2009-08-03 13:30,3,77.19,77.19,77.19,77.19,1
20100301|2009-08-04 07:00,4,76.5,76.5,76.5,76.5,1
20100301|2009-08-04 08:00,4,77.11,77.18,77.1,77.18,37
20100301|2009-08-04 09:00,4,77.02,77.02,76.77,76.77,2
20100301|2009-08-04 09:30,4,77.02,77.05,77.02,77.05,2
20100301|2009-08-04 11:30,4,77.66,77.66,77.66,77.66,2
20100301|2009-08-04 12:00,4,77.64,77.64,77.64,77.64,7
20100301|2009-08-04 12:30,4,77.3,77.31,77.3,77.31,4
20100301|2009-08-04 13:00,4,77.48,77.8,77.48,77.8,54
20100301|2009-08-04 15:30,4,78,78.01,78,78.01,2
20100301|2009-08-05 03:30,5,77.31,77.31,77.31,77.31,1
20100301|2009-08-05 04:00,5,77.33,77.33,77.33,77.33,1
20100301|2009-08-05 06:30,5,77.73,77.74,77.73,77.74,3
20100301|2009-08-05 07:30,5,77.8,77.8,77.8,77.8,1
20100301|2009-08-05 08:00,5,77.9,78.11,77.9,77.98,10
20100301|2009-08-05 08:30,5,77.94,78.08,77.83,78.08,14
20100301|2009-08-05 09:00,5,77.31,77.31,76.92,77.19,12
20100301|2009-08-05 09:30,5,77,77.39,77,77.39,8
20100301|2009-08-05 10:00,5,77.62,77.62,77.62,77.62,1
20100301|2009-08-05 11:00,5,77.89,77.91,77.78,77.78,34
20100301|2009-08-05 11:30,5,77.72,77.78,77.72,77.78,2
20100301|2009-08-05 12:00,5,77.81,77.92,77.81,77.92,18
20100301|2009-08-05 12:30,5,78.11,78.18,78.08,78.18,11
20100301|2009-08-05 13:00,5,78.4,78.43,78.4,78.43,5
20100301|2009-08-06 06:00,6,78.35,78.37,78.35,78.37,10
20100301|2009-08-06 07:30,6,78.7,78.7,78.5,78.5,12
20100301|2009-08-06 08:00,6,78.9,78.9,78.63,78.63,2
20100301|2009-08-06 08:30,6,78.17,78.18,78.17,78.18,8
20100301|2009-08-06 10:30,6,77.79,77.79,77.79,77.79,1
20100301|2009-08-06 11:00,6,77.71,77.87,77.64,77.87,58
20100301|2009-08-06 11:30,6,77.94,78.07,77.94,78.07,45
20100301|2009-08-06 12:00,6,77.99,77.99,77.88,77.9,412
20100301|2009-08-06 12:30,6,78.11,78.11,78.1,78.1,300
20100301|2009-08-06 13:00,6,78.38,78.38,78.2,78.21,608
20100301|2009-08-06 13:30,6,78.22,78.22,77.93,77.93,200
20100301|2009-08-07 06:30,7,77.53,77.61,77.48,77.48,13
20100301|2009-08-07 07:00,7,77.37,77.37,77.37,77.37,1
20100301|2009-08-07 07:30,7,78.17,78.17,77.98,77.98,4
20100301|2009-08-07 08:00,7,78.4,78.4,78,78,3
20100301|2009-08-07 08:30,7,77.13,77.13,77.13,77.13,1
20100301|2009-08-07 09:30,7,77.14,77.14,77.14,77.14,1
20100301|2009-08-07 10:30,7,77.8,77.8,77.7,77.78,49
20100301|2009-08-10 08:30,10,77.11,77.11,77.11,77.11,2
20100301|2009-08-10 11:30,10,76.93,76.93,76.93,76.93,2
20100301|2009-08-11 05:00,11,77.24,77.24,77.24,77.24,2
20100301|2009-08-11 06:00,11,77.4,77.4,77.4,77.4,1
20100301|2009-08-11 06:30,11,77.4,77.4,77.4,77.4,1
20100301|2009-08-11 07:30,11,77.8,77.8,77.44,77.45,42
20100301|2009-08-11 08:30,11,75.92,75.92,75.86,75.86,19
20100301|2009-08-11 13:00,11,75.91,75.91,75.91,75.91,1
20100301|2009-08-12 06:30,12,75.72,75.72,75.72,75.72,1
20100301|2009-08-12 09:00,12,76.72,76.72,76.66,76.66,13
20100301|2009-08-12 09:30,12,76.41,76.46,76.2,76.32,26
20100301|2009-08-12 10:30,12,76.84,76.85,76.84,76.85,4
20100301|2009-08-12 11:00,12,76.79,76.79,76.59,76.59,16
20100301|2009-08-12 13:00,12,76.61,76.61,76.61,76.61,1
20100301|2009-08-12 13:30,12,76.28,76.28,76.28,76.28,1
20100301|2009-08-13 07:30,13,77.48,77.48,77.2,77.21,23
20100301|2009-08-13 08:00,13,76.66,76.66,76.65,76.65,5
20100301|2009-08-13 08:30,13,76.24,76.24,76.06,76.07,102
20100301|2009-08-13 09:30,13,76.48,76.48,76.48,76.48,4
20100301|2009-08-13 11:30,13,76.92,77.09,76.85,76.85,22
20100301|2009-08-13 12:00,13,77.17,77.17,77.17,77.17,26
20100301|2009-08-13 12:30,13,77.17,77.17,76.98,76.98,36
20100301|2009-08-13 13:30,13,77.13,77.14,77.13,77.14,7
20100301|2009-08-14 07:30,14,77.14,77.14,76.74,76.74,12
20100301|2009-08-14 08:00,14,76.95,76.96,76.94,76.96,51
20100301|2009-08-14 08:30,14,76.96,76.96,76.55,76.65,37
20100301|2009-08-14 09:00,14,76.12,76.12,75.86,75.86,17
20100301|2009-08-14 10:00,14,74.93,74.93,74.93,74.93,1
20100301|2009-08-14 11:00,14,73.96,73.96,73.96,73.96,2
20100301|2009-08-14 11:30,14,74.28,74.29,73.97,73.99,10
20100301|2009-08-14 12:30,14,74.14,74.14,74.08,74.08,4
20100301|2009-08-17 09:00,17,72.56,72.59,72.54,72.59,24
20100301|2009-08-17 13:00,17,73.52,73.53,73.52,73.53,6
20100301|2009-08-18 04:30,18,74.1,74.1,74.04,74.04,35
20100301|2009-08-18 07:30,18,73.08,73.35,73.08,73.11,15
20100301|2009-08-18 08:00,18,72.59,72.59,72.59,72.59,1
20100301|2009-08-18 08:30,18,73.14,73.14,73.14,73.14,5
20100301|2009-08-18 09:30,18,73.89,73.89,73.82,73.82,8
20100301|2009-08-18 11:00,18,74.57,74.57,74.57,74.57,2
20100301|2009-08-18 11:30,18,74.7,74.7,74.7,74.7,6
20100301|2009-08-18 12:00,18,74.92,74.92,74.81,74.81,13
20100301|2009-08-18 13:00,18,75.4,75.4,75.4,75.4,2
20100301|2009-08-19 02:30,19,74.52,74.52,74.52,74.52,2
20100301|2009-08-19 07:30,19,74.13,74.55,74.13,74.55,5
20100301|2009-08-19 08:30,19,75.12,75.12,75.12,75.12,1
20100301|2009-08-19 10:30,19,76.53,76.53,76.53,76.53,8
20100301|2009-08-19 11:00,19,77.12,77.12,77.11,77.11,14
20100301|2009-08-19 12:30,19,77.39,77.43,77.39,77.43,18
20100301|2009-08-19 13:30,19,77.55,77.55,77.46,77.46,5
20100301|2009-08-19 14:00,19,77.39,77.39,77.39,77.39,2
20100301|2009-08-20 02:00,20,77.52,77.52,77.52,77.52,1
20100301|2009-08-20 08:30,20,77.08,77.09,77.08,77.09,6
20100301|2009-08-20 09:30,20,77.02,77.02,77.02,77.02,7
20100301|2009-08-20 11:00,20,76.26,76.42,76.24,76.41,23
20100301|2009-08-20 12:00,20,76.72,76.72,76.59,76.65,19
20100301|2009-08-20 12:30,20,76.97,76.97,76.97,76.97,1
20100301|2009-08-20 13:00,20,76.96,76.96,76.7,76.7,58
20100301|2009-08-20 13:30,20,76.53,76.53,76.53,76.53,4
20100301|2009-08-21 07:00,21,77.37,77.41,77.17,77.41,5
20100301|2009-08-21 07:30,21,77.47,77.47,77.47,77.47,1
20100301|2009-08-21 08:00,21,77.29,77.39,77.28,77.39,6
20100301|2009-08-21 08:30,21,77.17,77.17,77.17,77.17,1
20100301|2009-08-21 09:00,21,77.31,77.91,77.31,77.37,21
20100301|2009-08-21 09:30,21,77.32,77.32,76.91,76.91,7
20100301|2009-08-21 10:30,21,77.12,77.12,77.04,77.04,3
20100301|2009-08-21 11:00,21,77.21,77.21,77.21,77.21,1
20100301|2009-08-21 11:30,21,77.35,77.35,77.35,77.35,5
20100301|2009-08-21 12:30,21,77.17,77.17,77.17,77.17,1
20100301|2009-08-21 13:00,21,77.03,77.3,77.02,77.3,23
20100301|2009-08-21 13:30,21,77.25,77.25,77.25,77.25,1
20100301|2009-08-21 14:00,21,77.25,77.4,77.25,77.4,2
20100301|2009-08-24 07:30,24,77.5,77.5,77.5,77.5,3
20100301|2009-08-24 09:00,24,77.64,77.66,77.64,77.66,2
20100301|2009-08-24 10:00,24,77.69,77.69,77.69,77.69,3
20100301|2009-08-25 08:00,25,77.23,77.24,77.15,77.22,9
20100301|2009-08-25 09:00,25,77.58,77.71,77.58,77.71,5
20100301|2009-08-25 10:00,25,76.81,76.81,76.73,76.76,38
20100301|2009-08-25 10:30,25,76.85,76.91,76.83,76.91,10
20100301|2009-08-25 11:30,25,76.2,76.2,76.2,76.2,13
20100301|2009-08-25 12:00,25,75.54,75.54,75.54,75.54,1
20100301|2009-08-25 12:30,25,74.98,74.98,74.96,74.96,20
20100301|2009-08-25 13:00,25,74.68,74.79,74.68,74.79,35
20100301|2009-08-26 07:30,26,75.2,75.2,74.83,74.89,5
20100301|2009-08-26 09:30,26,74.93,74.93,74.93,74.93,1
20100301|2009-08-26 10:00,26,74.51,74.6,74.24,74.24,4
20100301|2009-08-26 13:00,26,74.95,74.95,74.95,74.95,1
20100301|2009-08-27 10:00,27,73.64,73.64,73.64,73.64,1
20100301|2009-08-27 11:00,27,74.21,74.21,74.21,74.21,22
20100301|2009-08-27 13:00,27,75.56,75.56,75.56,75.56,1
20100301|2009-08-27 13:30,27,75.85,75.85,75.82,75.82,6
20100301|2009-08-28 07:30,28,76.19,76.2,76.19,76.2,2
20100301|2009-08-28 08:30,28,76.22,76.22,76.08,76.08,10
20100301|2009-08-28 09:00,28,75.94,75.95,75.94,75.95,3
20100301|2009-08-28 09:30,28,76.33,76.38,76.33,76.38,8
20100301|2009-08-31 08:30,31,73.51,73.51,73.31,73.31,4
20100301|2009-08-31 09:30,31,73.02,73.02,72.99,72.99,11
20100301|2009-08-31 10:00,31,72.8,72.8,72.8,72.8,4
20100301|2009-08-31 10:30,31,72.64,72.86,72.6,72.6,13
20100301|2009-08-31 11:00,31,72.65,72.65,72.65,72.65,1
20100301|2009-08-31 11:30,31,72.65,72.66,72.6,72.66,8
20100301|2009-08-31 12:00,31,72.76,73.2,72.76,73.2,13
20100301|2009-08-31 12:30,31,73.01,73.01,72.99,73,4
20100301|2009-08-31 13:00,31,73.21,73.23,73.18,73.18,23
20100301|2009-08-31 13:30,31,72.97,72.97,72.95,72.95,7
20100301|2009-09-01 02:30,1,73.62,73.62,73.62,73.62,1
20100301|2009-09-01 05:00,1,73.34,73.36,73.19,73.19,8
20100301|2009-09-01 08:00,1,72.95,72.95,72.95,72.95,3
20100301|2009-09-01 08:30,1,73.49,73.78,73.49,73.78,7
20100301|2009-09-01 09:00,1,74.02,74.34,74.02,74.34,14
20100301|2009-09-01 10:00,1,73.62,73.62,73.62,73.62,2
20100301|2009-09-01 11:00,1,72.1,72.1,72.08,72.08,19
20100301|2009-09-01 11:30,1,72.08,72.08,72.08,72.08,22
20100301|2009-09-01 13:00,1,71.77,71.77,71.77,71.77,1
20100301|2009-09-01 13:30,1,71.44,71.44,71.44,71.44,3
20100301|2009-09-02 03:00,2,71.43,71.43,71.43,71.43,1
20100301|2009-09-02 07:00,2,71.26,71.27,71.26,71.26,10
20100301|2009-09-02 07:30,2,71.27,71.27,71.01,71.01,4
20100301|2009-09-02 08:00,2,70.94,70.94,70.89,70.9,8
20100301|2009-09-02 08:30,2,70.86,71.05,70.86,71.05,2
20100301|2009-09-02 09:00,2,70.86,70.86,70.86,70.86,12
20100301|2009-09-02 09:30,2,70.59,71.64,70.58,71.62,50
20100301|2009-09-02 10:00,2,71.56,71.56,71.11,71.45,29
20100301|2009-09-02 10:30,2,70.72,70.72,70.72,70.72,1
20100301|2009-09-02 11:00,2,70.88,70.88,70.88,70.88,20
20100301|2009-09-02 11:30,2,70.88,71.35,70.88,71.35,13
20100301|2009-09-02 12:00,2,70.86,70.96,70.85,70.91,41
20100301|2009-09-02 12:30,2,70.85,70.85,70.85,70.85,10
20100301|2009-09-02 13:00,2,71.11,71.11,71.11,71.11,5
20100301|2009-09-03 08:00,3,71.38,71.38,71.14,71.15,5
20100301|2009-09-03 09:00,3,70.99,71.19,70.99,71.19,3
20100301|2009-09-03 09:30,3,70.78,71.11,70.78,71,14
20100301|2009-09-03 10:30,3,70.99,70.99,70.99,70.99,2
20100301|2009-09-03 12:00,3,71.43,71.43,71.43,71.43,1
20100301|2009-09-03 12:30,3,71.23,71.23,70.83,70.83,14
20100301|2009-09-03 13:00,3,70.94,71.23,70.93,71.23,20
20100301|2009-09-04 05:30,4,71.04,71.04,71.04,71.04,13
20100301|2009-09-04 06:30,4,71.05,71.05,71.05,71.05,10
20100301|2009-09-04 07:30,4,70.69,70.69,70.68,70.68,3
20100301|2009-09-04 08:00,4,69.94,70.06,69.94,70.05,9
20100301|2009-09-04 08:30,4,70.05,70.48,70.05,70.48,11
20100301|2009-09-04 10:00,4,70.18,70.18,70.16,70.16,17
20100301|2009-09-08 07:00,8,72.27,72.27,72.27,72.27,1
20100301|2009-09-08 08:00,8,73.17,73.17,72.98,72.98,8
20100301|2009-09-08 08:30,8,73.01,73.01,72.53,72.53,6
20100301|2009-09-08 10:00,8,73.71,73.82,73.71,73.82,10
20100301|2009-09-08 10:30,8,73.39,73.4,73.39,73.4,23
20100301|2009-09-08 11:00,8,73.79,73.79,73.79,73.79,4
20100301|2009-09-08 13:00,8,73.4,73.4,73.39,73.39,20
20100301|2009-09-08 13:30,8,73.42,73.42,73.42,73.42,1
20100301|2009-09-08 14:30,8,73.52,73.52,73.52,73.52,1
20100301|2009-09-08 15:00,8,73.38,73.38,73.38,73.38,15
20100301|2009-09-09 05:30,9,72.79,72.79,72.79,72.79,7
20100301|2009-09-09 07:30,9,73.89,73.92,73.85,73.92,11
20100301|2009-09-09 09:30,9,74.03,74.06,73.97,73.98,162
20100301|2009-09-09 10:00,9,74.47,74.47,74.2,74.33,264
20100301|2009-09-09 10:30,9,74.43,74.43,74.43,74.43,11
20100301|2009-09-09 12:00,9,74.43,74.43,74.43,74.43,4
20100301|2009-09-09 12:30,9,74.06,74.07,74.06,74.07,3
20100301|2009-09-09 13:00,9,73.61,73.61,73.61,73.61,1
20100301|2009-09-10 08:00,10,73.14,73.14,73.14,73.14,2
20100301|2009-09-10 08:30,10,73.24,73.24,73.18,73.18,4
20100301|2009-09-10 09:00,10,73.69,73.69,73.69,73.69,1
20100301|2009-09-10 09:30,10,74.02,74.15,73.98,74.15,33
20100301|2009-09-10 10:00,10,74.16,74.16,74.11,74.11,8
20100301|2009-09-10 10:30,10,73.28,73.28,73.28,73.28,2
20100301|2009-09-10 12:30,10,73.9,73.9,73.9,73.9,20
20100301|2009-09-10 13:00,10,73.8,73.8,73.76,73.76,105
20100301|2009-09-10 14:30,10,73.97,73.97,73.97,73.97,2
20100301|2009-09-11 04:00,11,73.69,73.69,73.68,73.68,4
20100301|2009-09-11 09:00,11,74.06,74.06,73.84,73.84,25
20100301|2009-09-11 10:00,11,73.76,73.76,73.1,73.1,45
20100301|2009-09-11 10:30,11,73.09,73.09,72.43,72.83,86
20100301|2009-09-11 11:00,11,72.14,72.15,71.6,71.6,25
20100301|2009-09-11 11:30,11,71.66,71.66,71.48,71.49,37
20100301|2009-09-11 12:00,11,71.24,71.24,71.24,71.24,5
20100301|2009-09-11 12:30,11,71.09,71.28,70.85,71.27,34
20100301|2009-09-11 13:00,11,71.62,71.62,71.59,71.59,2
20100301|2009-09-14 02:30,14,71.13,71.13,71.13,71.13,1
20100301|2009-09-14 03:00,14,71.1,71.1,71.1,71.1,1
20100301|2009-09-14 08:00,14,71.02,71.02,71.02,71.02,9
20100301|2009-09-14 09:30,14,71.63,71.74,71.63,71.74,36
20100301|2009-09-14 10:00,14,71.27,71.27,71.27,71.27,9
20100301|2009-09-14 10:30,14,71.03,71.03,71.03,71.03,2
20100301|2009-09-14 13:00,14,71.19,71.19,71.18,71.18,5
20100301|2009-09-14 13:30,14,71.41,71.63,71.41,71.63,3
20100301|2009-09-15 07:30,15,71.82,71.82,71.77,71.79,32
20100301|2009-09-15 08:00,15,71.92,71.94,71.92,71.94,6
20100301|2009-09-15 08:30,15,72.25,72.25,71.93,71.93,25
20100301|2009-09-15 10:00,15,71.26,71.26,71.26,71.26,1
20100301|2009-09-15 11:00,15,71.51,71.51,71.51,71.51,7
20100301|2009-09-15 12:30,15,72.55,73.18,72.55,73.18,17
20100301|2009-09-16 08:30,16,73.07,73.07,72.97,73.02,12
20100301|2009-09-16 09:30,16,73.41,73.41,73.41,73.41,6
20100301|2009-09-16 12:00,16,73.92,73.94,73.88,73.88,21
20100301|2009-09-16 12:30,16,73.96,73.96,73.96,73.96,9
20100301|2009-09-16 13:30,16,74.34,74.34,74.34,74.34,1
20100301|2009-09-16 14:00,16,74.34,74.34,74.34,74.34,15
20100301|2009-09-16 15:30,16,74.4,74.4,74.4,74.4,3
20100301|2009-09-17 08:30,17,74.77,75.13,74.77,75.13,50
20100301|2009-09-17 09:30,17,74.81,74.83,74.81,74.83,9
20100301|2009-09-17 10:00,17,75.15,75.15,75.15,75.15,1
20100301|2009-09-17 10:30,17,74.94,74.94,74.92,74.92,39
20100301|2009-09-17 11:00,17,74.73,74.73,74.73,74.73,2
20100301|2009-09-17 12:00,17,74.31,74.31,74.31,74.31,3
20100301|2009-09-17 12:30,17,74.58,74.59,74.58,74.59,19
20100301|2009-09-17 13:00,17,74.76,74.76,74.76,74.76,5
20100301|2009-09-17 13:30,17,74.87,74.95,74.87,74.95,3
20100301|2009-09-17 14:00,17,74.95,74.95,74.89,74.89,12
20100301|2009-09-18 04:00,18,74.14,74.14,74.14,74.14,16
20100301|2009-09-18 04:30,18,74.14,74.35,74.14,74.33,41
20100301|2009-09-18 05:00,18,74.28,74.28,74.2,74.2,58
20100301|2009-09-18 06:30,18,74.42,74.61,74.42,74.61,3
20100301|2009-09-18 07:00,18,74.5,74.51,74.5,74.51,9
20100301|2009-09-18 08:00,18,74.58,74.94,74.58,74.94,35
20100301|2009-09-18 08:30,18,74.87,74.87,74.7,74.7,22
20100301|2009-09-18 09:00,18,74.46,74.46,74.46,74.46,3
20100301|2009-09-18 09:30,18,74.89,74.89,74.86,74.87,19
20100301|2009-09-18 10:30,18,74.65,74.65,74.39,74.39,6
20100301|2009-09-18 11:00,18,74.22,74.22,74.22,74.22,2
20100301|2009-09-18 11:30,18,74.52,74.52,74.52,74.52,24
20100301|2009-09-18 12:00,18,74.75,74.75,74.75,74.75,11
20100301|2009-09-18 13:30,18,74.56,74.56,74.53,74.54,7
20100301|2009-09-18 14:00,18,74.52,74.52,74.52,74.52,10
20100301|2009-09-21 05:30,21,72.95,72.95,72.95,72.95,2
20100301|2009-09-21 07:00,21,72.68,72.68,72.63,72.63,39
20100301|2009-09-21 08:00,21,72.39,72.39,71.77,71.78,21
20100301|2009-09-21 09:00,21,71.71,71.71,71.71,71.71,2
20100301|2009-09-21 09:30,21,71.69,71.69,71.69,71.69,1
20100301|2009-09-21 10:00,21,71.7,71.7,71.7,71.7,2
20100301|2009-09-21 12:00,21,71.43,71.62,71.43,71.62,24
20100301|2009-09-22 03:30,22,72.65,72.65,72.65,72.65,15
20100301|2009-09-22 05:30,22,72.92,72.92,72.92,72.92,22
20100301|2009-09-22 07:00,22,73.07,73.07,73.07,73.07,26
20100301|2009-09-22 07:30,22,73.37,73.37,73.37,73.37,1
20100301|2009-09-22 08:00,22,73.5,73.5,73.5,73.5,18
20100301|2009-09-22 08:30,22,73.32,73.32,73.32,73.32,2
20100301|2009-09-22 09:00,22,73.39,73.39,73.39,73.39,1
20100301|2009-09-22 09:30,22,72.94,73.44,72.94,73.36,53
20100301|2009-09-22 10:00,22,73.39,73.4,73.31,73.33,19
20100301|2009-09-22 11:00,22,73.5,73.5,73.5,73.5,3
20100301|2009-09-22 11:30,22,73.66,73.66,73.45,73.48,5
20100301|2009-09-22 12:00,22,73.46,73.56,73.46,73.56,3
20100301|2009-09-22 12:30,22,73.45,73.52,73.44,73.52,5
20100301|2009-09-22 13:00,22,73.6,73.73,73.51,73.64,28
20100301|2009-09-22 13:30,22,73.64,73.64,73.64,73.64,1
20100301|2009-09-23 06:00,23,73.28,73.29,73.28,73.29,2
20100301|2009-09-23 08:00,23,73.53,73.53,73.53,73.53,1
20100301|2009-09-23 09:30,23,71.39,71.39,70.82,71.2,24
20100301|2009-09-23 10:00,23,70.91,70.91,70.91,70.91,11
20100301|2009-09-23 10:30,23,70.95,71.03,70.95,70.99,69
20100301|2009-09-23 13:00,23,71,71,71,71,1
20100301|2009-09-23 13:30,23,71.31,71.31,71.19,71.19,30
20100301|2009-09-23 14:00,23,71.19,71.19,71.02,71.02,5
20100301|2009-09-23 14:30,23,70.94,70.94,70.66,70.66,5
20100301|2009-09-23 15:00,23,70.45,70.45,70.43,70.43,3
20100301|2009-09-24 02:30,24,70.75,70.75,70.75,70.75,1
20100301|2009-09-24 07:30,24,70.8,70.8,70.79,70.79,51
20100301|2009-09-24 08:00,24,70.06,70.07,70.06,70.07,9
20100301|2009-09-24 08:30,24,70.29,70.29,69.54,69.54,7
20100301|2009-09-24 09:00,24,69.57,69.57,68.33,68.63,85
20100301|2009-09-24 09:30,24,68.63,68.63,68.61,68.61,7
20100301|2009-09-24 10:00,24,68.71,68.71,68.63,68.63,32
20100301|2009-09-24 10:30,24,68.69,68.69,68.55,68.55,4
20100301|2009-09-24 11:30,24,68.72,68.72,68.72,68.72,6
20100301|2009-09-24 12:00,24,68.42,68.42,68.19,68.19,16
20100301|2009-09-24 12:30,24,68.4,68.4,68.36,68.36,42
20100301|2009-09-24 13:00,24,68.35,68.37,68.08,68.1,29
20100301|2009-09-24 13:30,24,68.09,68.09,67.98,67.98,6
20100301|2009-09-25 02:30,25,68.48,68.48,68.48,68.48,4
20100301|2009-09-25 03:00,25,68.47,68.47,68.42,68.42,9
20100301|2009-09-25 05:30,25,68.38,68.38,68.36,68.36,2
20100301|2009-09-25 07:30,25,67.41,67.41,67.4,67.4,9
20100301|2009-09-25 08:30,25,68.21,68.86,68.21,68.86,20
20100301|2009-09-25 09:00,25,68.77,68.87,68.4,68.4,51
20100301|2009-09-25 09:30,25,68.34,68.34,67.88,68.05,109
20100301|2009-09-25 10:00,25,68.04,68.04,68.04,68.04,1
20100301|2009-09-25 12:00,25,67.62,67.62,67.62,67.62,9
20100301|2009-09-25 12:30,25,67.58,67.62,67.58,67.62,15
20100301|2009-09-28 04:00,28,67.83,67.83,67.83,67.83,1
20100301|2009-09-28 07:00,28,67.92,67.92,67.92,67.92,1
20100301|2009-09-28 07:30,28,68.13,68.14,68.13,68.14,2
20100301|2009-09-28 10:00,28,69,69.03,69,69.03,10
20100301|2009-09-28 10:30,28,68.99,69.12,68.76,68.76,19
20100301|2009-09-28 11:30,28,68.72,68.72,68.69,68.69,3
20100301|2009-09-29 06:00,29,68.23,68.23,68.23,68.23,2
20100301|2009-09-29 07:00,29,68.2,68.2,68.2,68.2,1
20100301|2009-09-29 08:00,29,68.31,68.31,68.31,68.31,1
20100301|2009-09-29 09:00,29,68.62,68.64,68.62,68.64,22
20100301|2009-09-29 09:30,29,69.14,69.14,68.92,68.92,2
20100301|2009-09-29 10:30,29,68.45,68.46,68.45,68.46,10
20100301|2009-09-29 11:30,29,68.5,68.5,68.5,68.5,1
20100301|2009-09-29 12:00,29,68.58,68.59,68.57,68.59,24
20100301|2009-09-29 12:30,29,68.42,68.51,68.4,68.51,36
20100301|2009-09-29 13:00,29,68.52,68.59,68.38,68.59,6
20100301|2009-09-29 13:30,29,68.52,68.52,68.52,68.52,2
20100301|2009-09-29 15:30,29,68.35,68.35,68.35,68.35,1
20100301|2009-09-30 04:30,30,69.41,69.56,69.41,69.42,43
20100301|2009-09-30 05:00,30,69.51,69.69,69.51,69.65,20
20100301|2009-09-30 06:00,30,69.67,69.67,69.64,69.64,26
20100301|2009-09-30 06:30,30,69.55,69.55,69.55,69.55,1
20100301|2009-09-30 07:00,30,69.42,69.42,69.17,69.17,8
20100301|2009-09-30 07:30,30,69.43,69.43,69.26,69.26,2
20100301|2009-09-30 08:00,30,69.08,69.08,69.08,69.08,2
20100301|2009-09-30 09:00,30,68.28,68.28,68.28,68.28,2
20100301|2009-09-30 09:30,30,68.59,68.59,68.59,68.59,1
20100301|2009-09-30 10:00,30,69.98,70.13,69.95,69.95,126
20100301|2009-09-30 10:30,30,70.59,70.59,70.38,70.44,42
20100301|2009-09-30 11:00,30,70.83,70.83,70.82,70.82,2
20100301|2009-09-30 11:30,30,71.14,71.35,71.14,71.35,10
20100301|2009-09-30 12:30,30,71.43,71.59,71.43,71.59,78
20100301|2009-09-30 13:00,30,71.6,72.19,71.6,72.18,63
20100301|2009-10-01 08:00,1,72.24,72.24,72.24,72.24,4
20100301|2009-10-01 09:30,1,72.6,72.6,72.6,72.6,2
20100301|2009-10-01 10:30,1,71.32,71.34,71.31,71.31,14
20100301|2009-10-01 11:00,1,71.44,71.45,71.44,71.45,2
20100301|2009-10-01 11:30,1,71.72,71.72,71.66,71.66,5
20100301|2009-10-01 12:00,1,71.73,71.73,71.65,71.65,17
20100301|2009-10-01 12:30,1,71.95,71.99,71.95,71.95,5
20100301|2009-10-01 13:00,1,72.26,72.43,72.26,72.43,27
20100301|2009-10-01 13:30,1,72.34,72.34,72.34,72.34,1
20100301|2009-10-01 14:00,1,72.33,72.33,72.33,72.33,3
20100301|2009-10-02 06:00,2,71.38,71.5,71.38,71.5,35
20100301|2009-10-02 07:00,2,71.43,71.43,71.41,71.41,2
20100301|2009-10-02 07:30,2,71.29,71.29,70.79,71,99
20100301|2009-10-02 08:00,2,70.77,70.77,70.31,70.34,35
20100301|2009-10-02 11:30,2,70.87,70.87,70.87,70.87,1
20100301|2009-10-02 13:00,2,71.36,71.36,71.36,71.36,15
20100301|2009-10-05 06:00,5,70.87,70.87,70.87,70.87,1
20100301|2009-10-05 06:30,5,70.96,71.01,70.9,70.91,8
20100301|2009-10-05 07:30,5,70.5,70.5,70.5,70.5,3
20100301|2009-10-05 10:00,5,70,70.01,69.9,69.9,90
20100301|2009-10-05 10:30,5,69.86,69.88,69.86,69.88,98
20100301|2009-10-05 12:00,5,71.44,71.95,71.44,71.95,12
20100301|2009-10-05 12:30,5,72.05,72.05,72.05,72.05,5
20100301|2009-10-05 13:00,5,71.91,71.91,71.89,71.89,20
20100301|2009-10-05 13:30,5,71.69,71.69,71.69,71.69,1
20100301|2009-10-06 05:00,6,72.55,72.55,72.55,72.55,10
20100301|2009-10-06 06:00,6,72.62,72.62,72.62,72.62,30
20100301|2009-10-06 08:00,6,72.28,72.28,72.26,72.26,4
20100301|2009-10-06 08:30,6,72.71,72.71,72.71,72.71,7
20100301|2009-10-06 09:30,6,73.15,73.18,73.15,73.18,72
20100301|2009-10-06 10:00,6,73.15,73.15,73.07,73.07,20
20100301|2009-10-06 10:30,6,73.08,73.08,73.07,73.08,14
20100301|2009-10-06 11:00,6,73,73.06,73,73,16
20100301|2009-10-06 11:30,6,73,73,72.95,72.95,10
20100301|2009-10-06 13:30,6,72.29,72.32,72.29,72.32,56
20100301|2009-10-07 05:30,7,72.68,72.68,72.68,72.68,2
20100301|2009-10-07 06:00,7,72.49,72.49,72.49,72.49,3
20100301|2009-10-07 08:00,7,72.64,72.7,72.64,72.7,26
20100301|2009-10-07 08:30,7,72.36,72.36,72.36,72.36,2
20100301|2009-10-07 09:00,7,72.75,72.75,72.75,72.75,27
20100301|2009-10-07 09:30,7,72.25,72.25,72.25,72.25,5
20100301|2009-10-07 10:00,7,72.33,72.33,72.33,72.33,2
20100301|2009-10-07 10:30,7,71.71,71.71,71.67,71.67,4
20100301|2009-10-07 11:00,7,71.26,71.41,71.22,71.22,24
20100301|2009-10-07 11:30,7,70.96,70.96,70.87,70.95,13
20100301|2009-10-07 12:00,7,71.13,71.16,71.13,71.16,100
20100301|2009-10-07 13:00,7,70.99,70.99,70.99,70.99,4
20100301|2009-10-07 21:30,8,71.88,71.92,71.88,71.92,2
20100301|2009-10-08 03:00,8,71.95,71.95,71.95,71.95,13
20100301|2009-10-08 07:30,8,72.1,72.1,72.1,72.1,2
20100301|2009-10-08 08:00,8,72.13,72.15,72.13,72.15,3
20100301|2009-10-08 09:00,8,71.63,71.64,71.63,71.64,4
20100301|2009-10-08 09:30,8,72.12,72.54,72.12,72.48,37
20100301|2009-10-08 10:00,8,73.04,73.14,73.04,73.14,16
20100301|2009-10-08 10:30,8,73.17,73.29,73.17,73.29,56
20100301|2009-10-08 11:00,8,73.16,73.47,73.12,73.47,18
20100301|2009-10-08 11:30,8,74.27,74.27,73.88,73.91,62
20100301|2009-10-08 12:00,8,73.74,73.74,73.56,73.62,21
20100301|2009-10-08 12:30,8,73.91,73.98,73.91,73.98,14
20100301|2009-10-08 13:30,8,73.75,73.75,73.75,73.75,5
20100301|2009-10-08 14:00,8,73.59,73.6,73.59,73.6,33
20100301|2009-10-08 14:30,8,73.35,73.35,73.35,73.35,1
20100301|2009-10-12 04:30,12,74.69,74.69,74.69,74.69,1
20100301|2009-10-12 06:30,12,75.25,75.25,75.25,75.25,13
20100301|2009-10-12 07:00,12,75.08,75.08,74.96,74.96,14
20100301|2009-10-12 08:00,12,75.56,75.57,75.5,75.5,16
20100301|2009-10-12 08:30,12,75.71,75.71,75.71,75.71,1
20100301|2009-10-12 09:30,12,75.33,75.33,75.33,75.33,3
20100301|2009-10-12 10:30,12,75.11,75.19,75.07,75.19,11
20100301|2009-10-12 11:00,12,75.18,75.23,75.18,75.22,7
20100301|2009-10-12 11:30,12,75.42,75.42,75.26,75.26,10
20100301|2009-10-12 12:00,12,75.29,75.29,75.29,75.29,1
20100301|2009-10-13 07:30,13,76.37,76.37,76.34,76.34,30
20100301|2009-10-13 08:30,13,75.87,75.87,75.33,75.34,4
20100301|2009-10-13 10:00,13,75.63,75.63,75.34,75.47,5
20100301|2009-10-13 10:30,13,75.68,75.69,75.68,75.69,10
20100301|2009-10-13 11:00,13,76.1,76.1,76.1,76.1,5
20100301|2009-10-13 12:00,13,75.88,75.88,75.88,75.88,5
20100301|2009-10-13 12:30,13,75.9,75.91,75.9,75.91,11
20100301|2009-10-13 13:00,13,76.29,76.33,76.22,76.33,120
20100301|2009-10-13 13:30,13,76.39,76.39,76.24,76.33,63
20100301|2009-10-14 04:30,14,76.98,76.99,76.98,76.99,2
20100301|2009-10-14 05:30,14,76.9,77.03,76.9,77.03,26
20100301|2009-10-14 06:00,14,77.13,77.13,77.07,77.07,11
20100301|2009-10-14 07:00,14,76.7,76.7,76.7,76.7,19
20100301|2009-10-14 08:30,14,76.96,77.22,76.96,77.22,62
20100301|2009-10-14 09:00,14,77.17,77.22,76.9,77,23
20100301|2009-10-14 09:30,14,76.89,76.9,76.85,76.85,8
20100301|2009-10-14 10:00,14,76.74,76.83,76.62,76.83,6
20100301|2009-10-14 11:00,14,76.89,76.89,76.89,76.89,2
20100301|2009-10-14 12:00,14,76.86,76.86,76.78,76.78,3
20100301|2009-10-14 13:30,14,77.15,77.15,77.15,77.15,1
20100301|2009-10-14 14:30,14,77.25,77.27,77.2,77.2,7
20100301|2009-10-15 08:00,15,77.53,77.63,77.53,77.6,16
20100301|2009-10-15 09:30,15,77.31,77.31,77.31,77.31,4
20100301|2009-10-15 10:00,15,77.9,77.9,77.77,77.77,13
20100301|2009-10-15 10:30,15,78.41,78.47,78.41,78.45,59
20100301|2009-10-15 11:00,15,78.49,79.05,78.46,79,26
20100301|2009-10-15 11:30,15,79.15,79.15,79.15,79.15,20
20100301|2009-10-15 12:00,15,79.14,79.14,79.14,79.14,2
20100301|2009-10-15 12:30,15,79.15,79.17,79.13,79.17,81
20100301|2009-10-15 13:00,15,79.58,79.7,79.55,79.7,45
20100301|2009-10-15 13:30,15,79.57,79.57,79.52,79.52,31
20100301|2009-10-15 14:00,15,79.48,79.48,79.46,79.46,5
20100301|2009-10-16 02:30,16,79.76,79.76,79.76,79.76,5
20100301|2009-10-16 03:00,16,79.71,79.71,79.71,79.71,50
20100301|2009-10-16 03:30,16,79.72,79.72,79.08,79.08,72
20100301|2009-10-16 04:30,16,79.4,79.49,79.39,79.49,61
20100301|2009-10-16 08:30,16,79.34,79.34,79.25,79.3,97
20100301|2009-10-16 09:00,16,78.97,79.48,78.97,79.48,24
20100301|2009-10-16 09:30,16,79.22,79.24,79.06,79.14,95
20100301|2009-10-16 10:00,16,79.28,79.28,79.28,79.28,25
20100301|2009-10-16 10:30,16,79.26,79.26,79.16,79.16,386
20100301|2009-10-16 11:00,16,79.22,79.22,79.22,79.22,6
20100301|2009-10-16 12:30,16,79.74,79.96,79.7,79.96,31
20100301|2009-10-16 13:00,16,79.9,79.9,79.9,79.9,50
20100301|2009-10-16 13:30,16,80.53,80.55,80.53,80.54,3
20100301|2009-10-16 14:30,16,80.52,80.52,80.52,80.52,1
20100301|2009-10-19 01:00,19,80.4,80.4,80.4,80.4,10
20100301|2009-10-19 02:00,19,80.66,80.66,80.65,80.65,11
20100301|2009-10-19 04:30,19,80.09,80.09,80.09,80.09,6
20100301|2009-10-19 05:30,19,80.03,80.03,79.95,79.95,52
20100301|2009-10-19 06:00,19,80.17,80.17,80.11,80.11,42
20100301|2009-10-19 06:30,19,80.07,80.07,80.06,80.06,10
20100301|2009-10-19 08:30,19,80.16,80.16,80.15,80.15,11
20100301|2009-10-19 09:30,19,80.69,80.69,80.69,80.69,10
20100301|2009-10-19 10:30,19,80.36,80.82,80.36,80.82,29
20100301|2009-10-19 11:00,19,80.5,80.52,80.5,80.52,12
20100301|2009-10-19 11:30,19,80.59,80.59,80.59,80.59,1
20100301|2009-10-19 12:00,19,80.34,80.34,80.33,80.33,5
20100301|2009-10-19 12:30,19,80.56,80.56,80.56,80.56,10
20100301|2009-10-19 13:00,19,80.83,81.43,80.83,81.42,60
20100301|2009-10-19 13:30,19,81.25,81.25,81.25,81.25,1
20100301|2009-10-19 14:30,19,81.08,81.08,81.08,81.08,14
20100301|2009-10-20 00:00,20,81.51,81.51,81.51,81.51,2
20100301|2009-10-20 06:30,20,81.23,81.23,81.23,81.23,1
20100301|2009-10-20 07:30,20,81.47,81.47,81.46,81.46,5
20100301|2009-10-20 08:30,20,80.86,81.15,80.86,81.15,11
20100301|2009-10-20 09:00,20,81,81,80.85,80.85,3
20100301|2009-10-20 09:30,20,80.52,80.71,80.52,80.6,20
20100301|2009-10-20 10:00,20,80.5,80.51,80.5,80.51,19
20100301|2009-10-20 10:30,20,80.12,80.23,80.12,80.23,8
20100301|2009-10-20 11:00,20,80.19,80.19,80.19,80.19,2
20100301|2009-10-20 11:30,20,80.08,80.4,80.07,80.28,94
20100301|2009-10-20 12:30,20,80.62,80.62,80.53,80.53,3
20100301|2009-10-20 13:00,20,81.14,81.14,80.79,80.79,35
20100301|2009-10-20 13:30,20,80.45,80.45,80.45,80.45,1
20100301|2009-10-21 05:00,21,79.92,79.92,79.92,79.92,1
20100301|2009-10-21 05:30,21,79.93,79.93,79.93,79.93,1
20100301|2009-10-21 06:00,21,79.92,80.02,79.91,80.02,3
20100301|2009-10-21 06:30,21,79.64,79.7,79.63,79.7,10
20100301|2009-10-21 07:00,21,79.68,79.7,79.68,79.7,2
20100301|2009-10-21 07:30,21,79.73,79.73,79.73,79.73,1
20100301|2009-10-21 08:30,21,80.56,80.56,80.56,80.56,1
20100301|2009-10-21 09:00,21,80.54,80.54,80.43,80.43,61
20100301|2009-10-21 09:30,21,80.8,81.67,80.8,81.54,26
20100301|2009-10-21 10:00,21,81.43,81.5,81.29,81.5,96
20100301|2009-10-21 10:30,21,82.15,82.26,81.97,81.97,78
20100301|2009-10-21 11:30,21,82.86,83.03,82.78,83.02,13
20100301|2009-10-21 12:00,21,82.94,83.3,82.94,83.3,16
20100301|2009-10-21 12:30,21,83.29,83.29,83.29,83.29,1
20100301|2009-10-21 13:00,21,83.16,83.22,83.15,83.22,11
20100301|2009-10-22 02:00,22,82.42,82.42,82.42,82.42,1
20100301|2009-10-22 02:30,22,82.46,82.47,82.44,82.44,8
20100301|2009-10-22 04:30,22,81.94,81.94,81.94,81.94,1
20100301|2009-10-22 07:30,22,82.62,82.62,82.62,82.62,1
20100301|2009-10-22 08:00,22,82.69,82.69,82.6,82.6,5
20100301|2009-10-22 08:30,22,82.64,82.64,82.6,82.6,68
20100301|2009-10-22 09:00,22,82.42,83.06,82.42,82.75,12
20100301|2009-10-22 09:30,22,82.7,82.7,82.7,82.7,2
20100301|2009-10-22 10:00,22,82.56,82.56,82.56,82.56,16
20100301|2009-10-22 10:30,22,82.28,82.28,82.28,82.28,3
20100301|2009-10-22 11:00,22,81.87,81.87,81.8,81.8,2
20100301|2009-10-22 11:30,22,81.72,81.72,81.72,81.72,1
20100301|2009-10-22 12:00,22,82.32,82.32,82.26,82.26,43
20100301|2009-10-22 13:00,22,82.75,82.99,82.56,82.99,21
20100301|2009-10-22 14:00,22,83.08,83.08,83.08,83.08,13
20100301|2009-10-23 03:00,23,82.95,82.95,82.95,82.95,1
20100301|2009-10-23 06:00,23,83.25,83.25,83.25,83.25,7
20100301|2009-10-23 07:30,23,83.35,83.35,83.14,83.24,6
20100301|2009-10-23 08:30,23,82.83,82.83,82.4,82.58,9
20100301|2009-10-23 09:30,23,82.49,82.49,82.37,82.44,16
20100301|2009-10-23 10:00,23,81.8,81.98,81.8,81.98,19
20100301|2009-10-23 10:30,23,82.46,82.46,82.46,82.46,1
20100301|2009-10-23 11:00,23,82.5,82.5,82.38,82.43,37
20100301|2009-10-23 12:00,23,82.5,82.5,82.45,82.45,14
20100301|2009-10-23 12:30,23,82.36,82.36,82.36,82.36,3
20100301|2009-10-23 13:00,23,82.39,82.48,81.97,82.48,9
20100301|2009-10-23 13:30,23,82.17,82.17,82.17,82.17,1
20100301|2009-10-26 07:00,26,82.38,82.38,82.38,82.38,25
20100301|2009-10-26 07:30,26,82.24,82.31,82.23,82.28,31
20100301|2009-10-26 08:00,26,82.44,83.09,82.44,82.86,51
20100301|2009-10-26 08:30,26,83.08,83.31,82.94,83.24,35
20100301|2009-10-26 09:00,26,83.52,83.52,83.52,83.52,1
20100301|2009-10-26 09:30,26,82.99,82.99,82.99,82.99,10
20100301|2009-10-26 10:00,26,82.75,82.75,81.84,81.84,7
20100301|2009-10-26 10:30,26,81.74,81.74,81.2,81.2,3
20100301|2009-10-26 11:00,26,80.76,80.76,80.76,80.76,1
20100301|2009-10-26 11:30,26,80.65,80.75,80.65,80.75,9
20100301|2009-10-26 12:00,26,80.51,80.51,80.51,80.51,1
20100301|2009-10-26 12:30,26,80.49,80.5,80.49,80.5,28
20100301|2009-10-26 13:00,26,80.77,80.77,80.47,80.58,19
20100301|2009-10-26 13:30,26,80.4,80.4,80.4,80.4,3
20100301|2009-10-26 15:00,26,80.54,80.54,80.54,80.54,3
20100301|2009-10-27 03:30,27,80.62,80.62,80.62,80.62,6
20100301|2009-10-27 07:00,27,80.77,80.77,80.68,80.68,7
20100301|2009-10-27 08:30,27,80.53,80.53,80.51,80.52,17
20100301|2009-10-27 09:00,27,80.16,80.59,80.16,80.59,3
20100301|2009-10-27 10:00,27,80.86,81,80.79,81,14
20100301|2009-10-27 11:00,27,81.35,81.35,81.26,81.26,21
20100301|2009-10-27 11:30,27,80.85,80.85,80.85,80.85,1
20100301|2009-10-27 12:00,27,80.45,80.45,80.45,80.45,5
20100301|2009-10-27 12:30,27,80.3,80.63,80.3,80.63,11
20100301|2009-10-27 13:00,27,81,81.28,81,81.2,16
20100301|2009-10-28 03:30,28,80.75,80.75,80.75,80.75,1
20100301|2009-10-28 04:30,28,80.55,80.55,80.36,80.36,13
20100301|2009-10-28 07:00,28,80.76,80.76,80.76,80.76,1
20100301|2009-10-28 07:30,28,80.7,80.7,80.57,80.57,2
20100301|2009-10-28 09:30,28,79.87,79.87,79.87,79.87,2
20100301|2009-10-28 10:00,28,79.5,79.99,79.5,79.94,56
20100301|2009-10-28 11:00,28,79.37,79.37,79.09,79.09,38
20100301|2009-10-28 11:30,28,79.25,79.46,79,79,53
20100301|2009-10-28 12:00,28,79.26,79.4,79.26,79.4,8
20100301|2009-10-28 13:00,28,79.14,79.14,78.99,78.99,11
20100301|2009-10-28 13:30,28,79.12,79.13,79.02,79.02,21
20100301|2009-10-28 15:30,28,78.82,78.82,78.82,78.82,5
20100301|2009-10-29 09:00,29,80.78,80.8,80.69,80.78,16
20100301|2009-10-29 09:30,29,80.71,80.71,80.7,80.7,3
20100301|2009-10-29 10:30,29,81.44,81.44,81.16,81.16,35
20100301|2009-10-29 11:00,29,81.38,81.51,81.32,81.5,42
20100301|2009-10-29 11:30,29,81.99,81.99,81.8,81.8,29
20100301|2009-10-29 12:30,29,81.68,81.83,81.68,81.83,10
20100301|2009-10-29 13:00,29,81.55,81.55,81.49,81.49,13
20100301|2009-10-29 16:00,29,81.45,81.45,81.45,81.45,1
20100301|2009-10-30 03:30,30,80.97,80.98,80.96,80.98,8
20100301|2009-10-30 06:00,30,80.93,80.93,80.93,80.93,17
20100301|2009-10-30 07:00,30,80.95,80.95,80.95,80.95,3
20100301|2009-10-30 07:30,30,80.89,80.91,80.44,80.44,10
20100301|2009-10-30 08:00,30,80.55,80.55,80.48,80.48,4
20100301|2009-10-30 09:00,30,80.61,80.61,80.18,80.2,7
20100301|2009-10-30 09:30,30,80.19,80.19,80.19,80.19,2
20100301|2009-10-30 10:00,30,80.05,80.05,80.05,80.05,10
20100301|2009-10-30 10:30,30,79.74,79.74,79.74,79.74,2
20100301|2009-10-30 12:00,30,79.17,79.17,79.17,79.17,13
20100301|2009-10-30 12:30,30,78.93,78.98,78.63,78.98,18
20100301|2009-10-30 13:00,30,79.09,79.1,78.69,78.76,52
20100301|2009-10-30 14:00,30,78.76,78.76,78.76,78.76,10
20100301|2009-10-30 15:00,30,78.86,78.86,78.86,78.86,1
20100301|2009-11-02 04:00,2,79.19,79.19,79.19,79.19,1
20100301|2009-11-02 05:30,2,79.7,79.73,79.7,79.72,3
20100301|2009-11-02 07:00,2,79.51,79.58,79.51,79.58,2
20100301|2009-11-02 07:30,2,79.49,79.49,79.49,79.49,1
20100301|2009-11-02 08:30,2,79.46,79.48,79.45,79.46,11
20100301|2009-11-02 09:00,2,79.15,79.18,79.15,79.18,31
20100301|2009-11-02 09:30,2,78.87,78.87,78.81,78.83,26
20100301|2009-11-02 10:00,2,79.62,79.95,79.56,79.95,73
20100301|2009-11-02 10:30,2,80,80,79.55,79.55,7
20100301|2009-11-02 11:00,2,79.49,79.49,79.49,79.49,1
20100301|2009-11-02 12:30,2,79.26,79.26,79.26,79.26,10
20100301|2009-11-02 13:00,2,79.41,79.41,79.22,79.22,18
20100301|2009-11-02 13:30,2,78.95,78.95,78.72,78.81,8
20100301|2009-11-02 14:00,2,78.77,80.08,78.73,80.08,42
20100301|2009-11-02 15:30,2,80.05,80.08,80,80.08,10
20100301|2009-11-02 16:30,2,80.01,80.01,79.75,79.75,12
20100301|2009-11-03 07:30,3,79.21,79.21,79.21,79.21,7
20100301|2009-11-03 09:00,3,78.7,78.77,78.7,78.77,20
20100301|2009-11-03 09:30,3,79.19,79.23,79.19,79.23,25
20100301|2009-11-03 10:00,3,79.2,79.2,79.2,79.2,10
20100301|2009-11-03 10:30,3,79.33,80.25,79.33,80.11,34
20100301|2009-11-03 11:00,3,79.88,79.98,79.84,79.98,23
20100301|2009-11-03 11:30,3,80.03,80.57,79.91,80.57,8
20100301|2009-11-03 12:00,3,80.76,80.83,80.76,80.83,6
20100301|2009-11-03 12:30,3,81.12,81.33,81.11,81.11,6
20100301|2009-11-03 13:00,3,81.33,81.33,81.33,81.33,1
20100301|2009-11-03 14:00,3,81.2,81.57,81.2,81.51,81
20100301|2009-11-03 14:30,3,81.47,81.47,81.08,81.1,15
20100301|2009-11-03 15:30,3,81.27,81.27,81.27,81.27,1
20100301|2009-11-04 02:00,4,81.75,81.75,81.75,81.75,1
20100301|2009-11-04 05:30,4,81.8,81.8,81.8,81.8,1
20100301|2009-11-04 07:30,4,82.53,82.53,82.21,82.22,19
20100301|2009-11-04 08:00,4,82,82,82,82,9
20100301|2009-11-04 08:30,4,82.02,82.03,82.02,82.03,13
20100301|2009-11-04 09:30,4,82.58,82.66,82.4,82.57,154
20100301|2009-11-04 10:00,4,82.48,82.48,82.38,82.38,8
20100301|2009-11-04 10:30,4,82.1,82.1,82.1,82.1,10
20100301|2009-11-04 11:00,4,82.07,82.33,82.07,82.33,12
20100301|2009-11-04 12:00,4,81.63,81.63,81.63,81.63,1
20100301|2009-11-04 12:30,4,81.86,81.9,81.86,81.9,19
20100301|2009-11-04 13:00,4,81.91,82.3,81.91,82.11,70
20100301|2009-11-04 13:30,4,82.29,82.59,82.29,82.59,29
20100301|2009-11-05 07:30,5,81.98,81.98,81.98,81.98,1
20100301|2009-11-05 08:00,5,82.16,82.16,82.06,82.06,4
20100301|2009-11-05 10:00,5,82.12,82.12,82.07,82.07,2
20100301|2009-11-05 10:30,5,82.16,82.16,81.71,81.71,30
20100301|2009-11-05 11:00,5,81.39,81.39,81.39,81.39,2
20100301|2009-11-05 11:30,5,81.76,81.76,81.75,81.76,29
20100301|2009-11-05 12:30,5,81.79,81.79,81.79,81.79,14
20100301|2009-11-05 13:00,5,81.73,81.78,81.4,81.4,15
20100301|2009-11-05 13:30,5,81.54,81.57,81.54,81.57,12
20100301|2009-11-06 03:30,6,82.07,82.07,82.06,82.06,5
20100301|2009-11-06 04:00,6,82,82,82,82,20
20100301|2009-11-06 04:30,6,81.98,81.98,81.98,81.98,5
20100301|2009-11-06 05:00,6,81.83,81.83,81.83,81.83,18
20100301|2009-11-06 06:30,6,81.58,81.58,81.58,81.58,1
20100301|2009-11-06 07:00,6,81.18,81.18,81.18,81.18,35
20100301|2009-11-06 07:30,6,79.83,79.85,79.83,79.85,5
20100301|2009-11-06 08:30,6,80.12,80.75,80.12,80.75,25
20100301|2009-11-06 09:00,6,79.77,79.77,79.77,79.77,5
20100301|2009-11-06 09:30,6,79.15,79.15,79.15,79.15,5
20100301|2009-11-06 11:30,6,79.05,79.05,79.05,79.05,1
20100301|2009-11-06 12:30,6,78.83,78.83,78.83,78.83,10
20100301|2009-11-06 13:00,6,79.49,79.49,79.49,79.49,1
20100301|2009-11-06 13:30,6,79.39,79.39,79.39,79.39,4
20100301|2009-11-09 07:30,9,80.18,80.18,80.14,80.14,9
20100301|2009-11-09 08:00,9,80.71,80.99,80.71,80.99,3
20100301|2009-11-09 08:30,9,81.04,81.09,81.04,81.09,13
20100301|2009-11-09 09:00,9,81.17,81.17,81.14,81.14,16
20100301|2009-11-09 10:00,9,81.39,81.39,81.39,81.39,15
20100301|2009-11-09 10:30,9,81.75,81.75,81.75,81.75,2
20100301|2009-11-09 12:30,9,81.63,81.86,81.63,81.83,77
20100301|2009-11-09 13:00,9,81.48,81.53,81.41,81.47,30
20100301|2009-11-09 13:30,9,81.25,81.25,81.22,81.22,50
20100301|2009-11-09 14:00,9,81.08,81.08,81.08,81.08,3
20100301|2009-11-10 02:00,10,80.45,80.61,80.43,80.56,18
20100301|2009-11-10 02:30,10,80.71,80.71,80.67,80.68,29
20100301|2009-11-10 05:00,10,81.2,81.2,81.2,81.2,1
20100301|2009-11-10 06:00,10,81.12,81.12,81.12,81.12,1
20100301|2009-11-10 07:00,10,81.32,81.32,81.32,81.32,24
20100301|2009-11-10 07:30,10,81.72,81.72,81.5,81.5,15
20100301|2009-11-10 08:30,10,81.92,81.92,81.92,81.92,31
20100301|2009-11-10 09:00,10,82.23,82.26,82.23,82.23,16
20100301|2009-11-10 09:30,10,82.26,82.31,82.1,82.1,28
20100301|2009-11-10 10:00,10,81.24,81.24,81.06,81.06,12
20100301|2009-11-10 11:00,10,80.74,80.74,80.74,80.74,16
20100301|2009-11-10 11:30,10,79.91,79.98,79.85,79.98,20
20100301|2009-11-10 12:00,10,80.12,80.12,80.12,80.12,8
20100301|2009-11-10 13:00,10,80.47,80.53,80.47,80.53,7
20100301|2009-11-10 13:30,10,80.83,80.87,80.83,80.87,26
20100301|2009-11-10 19:00,11,81.06,81.07,81.06,81.07,6
20100301|2009-11-11 07:00,11,81.52,81.52,81.51,81.51,6
20100301|2009-11-11 07:30,11,81.52,81.52,81.51,81.51,13
20100301|2009-11-11 08:00,11,81.88,81.89,81.88,81.89,21
20100301|2009-11-11 09:30,11,81.54,81.54,81.54,81.54,10
20100301|2009-11-11 10:30,11,81.28,81.28,81.28,81.28,1
20100301|2009-11-11 11:00,11,80.65,80.65,80.65,80.65,10
20100301|2009-11-11 11:30,11,81.21,81.21,81.21,81.21,1
20100301|2009-11-11 12:00,11,80.97,81.17,80.97,81.02,19
20100301|2009-11-11 12:30,11,80.95,80.99,80.56,80.61,15
20100301|2009-11-11 13:00,11,81.2,81.2,81.2,81.2,10
20100301|2009-11-11 14:00,11,81.3,81.3,81.28,81.28,6
20100301|2009-11-11 14:30,11,81.3,81.3,81.3,81.3,12
20100301|2009-11-12 02:30,12,81.17,81.17,81.16,81.16,2
20100301|2009-11-12 03:00,12,80.9,80.9,80.9,80.9,3
20100301|2009-11-12 03:30,12,80.91,80.96,80.91,80.96,7
20100301|2009-11-12 04:00,12,80.93,81.04,80.92,81.04,10
20100301|2009-11-12 07:00,12,80.66,80.66,80.64,80.64,4
20100301|2009-11-12 08:00,12,80.49,80.5,80.32,80.32,3
20100301|2009-11-12 08:30,12,80.35,80.75,80.35,80.75,32
20100301|2009-11-12 09:00,12,80.52,80.52,80.52,80.52,3
20100301|2009-11-12 09:30,12,79.84,79.96,79.84,79.96,10
20100301|2009-11-12 10:00,12,79.33,79.48,79.04,79.48,87
20100301|2009-11-12 11:00,12,79.4,79.49,79.4,79.4,12
20100301|2009-11-12 11:30,12,79.16,79.16,79.16,79.16,21
20100301|2009-11-12 12:00,12,79.16,79.16,79.16,79.16,17
20100301|2009-11-12 13:00,12,79.23,79.23,79.23,79.23,15
20100301|2009-11-12 13:30,12,79.06,79.06,79.04,79.04,5
20100301|2009-11-12 15:00,12,78.87,78.87,78.87,78.87,12
20100301|2009-11-13 04:00,13,79.6,79.61,79.57,79.61,7
20100301|2009-11-13 05:00,13,79.72,79.72,79.72,79.72,1
20100301|2009-11-13 07:00,13,78.84,78.84,78.73,78.82,13
20100301|2009-11-13 08:00,13,78.31,78.31,77.9,78.05,11
20100301|2009-11-13 08:30,13,78.38,78.39,78.08,78.08,11
20100301|2009-11-13 09:30,13,78.44,78.44,78.43,78.43,10
20100301|2009-11-13 10:30,13,78.83,78.83,78.58,78.62,61
20100301|2009-11-13 11:00,13,78.59,78.78,78.59,78.78,47
20100301|2009-11-13 12:00,13,78.88,78.88,78.74,78.78,111
20100301|2009-11-13 13:00,13,78.67,78.67,78.43,78.46,17
20100301|2009-11-13 14:00,13,78.46,78.47,78.39,78.42,22
20100301|2009-11-16 05:00,16,79.3,79.3,79.3,79.3,1
20100301|2009-11-16 06:30,16,79.36,79.47,79.36,79.45,3
20100301|2009-11-16 07:00,16,79.14,79.14,79.14,79.14,2
20100301|2009-11-16 08:00,16,79,79,78.81,78.88,7
20100301|2009-11-16 08:30,16,79.13,79.68,79.13,79.68,47
20100301|2009-11-16 09:00,16,80.45,80.48,80.33,80.33,6
20100301|2009-11-16 09:30,16,80.12,80.69,80.12,80.69,41
20100301|2009-11-16 10:00,16,80.88,80.91,80.88,80.91,10
20100301|2009-11-16 10:30,16,80.9,81.17,80.9,81.06,14
20100301|2009-11-16 11:30,16,81,81,81,81,5
20100301|2009-11-16 12:00,16,80.84,81.11,80.84,80.94,65
20100301|2009-11-16 12:30,16,81.06,81.13,80.99,81.06,16
20100301|2009-11-16 13:00,16,81.2,81.36,80.93,80.93,56
20100301|2009-11-16 21:00,17,80.51,80.51,80.51,80.51,1
20100301|2009-11-17 02:30,17,80.44,80.5,80.44,80.5,54
20100301|2009-11-17 03:00,17,80.49,80.5,80.49,80.5,6
20100301|2009-11-17 03:30,17,80.45,80.45,80.45,80.45,1
20100301|2009-11-17 04:00,17,80.48,80.48,80.41,80.46,3
20100301|2009-11-17 04:30,17,80.41,80.41,80.4,80.4,3
20100301|2009-11-17 05:00,17,80.52,80.52,80.52,80.52,8
20100301|2009-11-17 05:30,17,80.49,80.5,80.42,80.48,8
20100301|2009-11-17 06:00,17,80.42,80.42,80.23,80.23,4
20100301|2009-11-17 06:30,17,80.16,80.19,80.16,80.19,4
20100301|2009-11-17 07:00,17,80.46,80.73,80.46,80.73,4
20100301|2009-11-17 07:30,17,80.58,80.58,80.42,80.42,7
20100301|2009-11-17 08:00,17,80.5,80.64,80.41,80.59,46
20100301|2009-11-17 08:30,17,80.43,80.91,80.4,80.86,27
20100301|2009-11-17 09:00,17,80.81,80.81,80.81,80.81,1
20100301|2009-11-17 09:30,17,80.79,80.79,80.7,80.7,2
20100301|2009-11-17 10:00,17,80.63,80.68,80.39,80.52,23
20100301|2009-11-17 10:30,17,80.61,80.64,80.48,80.58,9
20100301|2009-11-17 11:00,17,80.62,81.15,80.61,81.15,38
20100301|2009-11-17 11:30,17,81.11,81.32,81.11,81.23,41
20100301|2009-11-17 12:00,17,81.18,81.6,81.15,81.45,44
20100301|2009-11-17 12:30,17,81.44,81.72,81.34,81.65,6
20100301|2009-11-17 13:00,17,81.44,81.52,81.14,81.14,27
20100301|2009-11-17 13:30,17,81.12,81.14,81.11,81.14,104
20100301|2009-11-17 14:30,17,81.27,81.27,81.24,81.24,4
20100301|2009-11-17 15:00,17,81.16,81.41,81.16,81.38,3
20100301|2009-11-18 03:00,18,81.76,81.76,81.76,81.76,3
20100301|2009-11-18 03:30,18,81.88,81.92,81.88,81.9,23
20100301|2009-11-18 04:00,18,81.94,82.02,81.94,82,11
20100301|2009-11-18 04:30,18,82.07,82.07,82.07,82.07,6
20100301|2009-11-18 05:00,18,82.05,82.05,82.05,82.05,10
20100301|2009-11-18 05:30,18,82.13,82.16,82.13,82.15,12
20100301|2009-11-18 06:30,18,81.95,81.95,81.94,81.94,10
20100301|2009-11-18 07:00,18,81.9,81.9,81.89,81.89,3
20100301|2009-11-18 07:30,18,81.82,81.82,81.48,81.49,45
20100301|2009-11-18 08:00,18,81.35,82.11,81.35,81.91,71
20100301|2009-11-18 08:30,18,81.78,82,81.61,81.7,59
20100301|2009-11-18 09:00,18,81.79,82.21,81.75,82.04,12
20100301|2009-11-18 09:30,18,82.1,82.29,81.66,81.7,50
20100301|2009-11-18 10:00,18,81.89,81.94,81.72,81.74,12
20100301|2009-11-18 10:30,18,81.86,82.05,81.86,81.86,32
20100301|2009-11-18 11:00,18,81.75,81.75,81.5,81.5,8
20100301|2009-11-18 11:30,18,81.57,81.71,80.94,81.1,21
20100301|2009-11-18 12:00,18,81.03,81.05,80.72,80.95,20
20100301|2009-11-18 12:30,18,80.98,81.19,80.98,81.14,26
20100301|2009-11-18 13:00,18,81.25,81.58,81.25,81.56,23
20100301|2009-11-18 13:30,18,81.52,81.52,81.48,81.48,16
20100301|2009-11-18 14:30,18,81.52,81.52,81.52,81.52,1
20100301|2009-11-19 00:00,19,81.66,81.66,81.66,81.66,1
20100301|2009-11-19 01:00,19,81.63,81.63,81.63,81.63,1
20100301|2009-11-19 01:30,19,81.42,81.42,81.42,81.42,1
20100301|2009-11-19 02:00,19,80.96,80.96,80.89,80.95,4
20100301|2009-11-19 02:30,19,81.1,81.14,81.1,81.13,6
20100301|2009-11-19 03:00,19,81.04,81.05,80.96,81.04,24
20100301|2009-11-19 03:30,19,81.03,81.12,81.01,81.12,4
20100301|2009-11-19 04:00,19,81.09,81.2,81.07,81.08,7
20100301|2009-11-19 05:00,19,81.09,81.09,80.96,80.96,2
20100301|2009-11-19 05:30,19,80.91,80.91,80.91,80.91,1
20100301|2009-11-19 07:00,19,81.28,81.34,81.28,81.34,2
20100301|2009-11-19 07:30,19,81.06,81.3,81.04,81.17,39
20100301|2009-11-19 08:00,19,81.09,81.58,81.09,81.27,18
20100301|2009-11-19 08:30,19,81.32,81.32,80.07,80.24,75
20100301|2009-11-19 09:00,19,80.24,80.33,80.1,80.24,61
20100301|2009-11-19 09:30,19,80.15,80.15,79.23,79.3,176
20100301|2009-11-19 10:00,19,79.19,79.76,79.19,79.75,42
20100301|2009-11-19 10:30,19,79.68,79.83,79.41,79.82,50
20100301|2009-11-19 11:00,19,79.86,80.02,79.81,80.02,10
20100301|2009-11-19 11:30,19,80.09,80.28,79.72,79.72,23
20100301|2009-11-19 12:00,19,79.76,79.76,79.43,79.54,14
20100301|2009-11-19 12:30,19,79.67,79.83,79.54,79.79,19
20100301|2009-11-19 13:00,19,79.8,79.8,79.44,79.63,105
20100301|2009-11-19 13:30,19,79.64,79.73,79.62,79.71,79
20100301|2009-11-19 14:30,19,79.8,79.8,79.77,79.79,4
20100301|2009-11-19 22:30,20,80.04,80.04,80.04,80.04,4
20100301|2009-11-20 01:00,20,79.85,79.85,79.85,79.85,1
20100301|2009-11-20 01:30,20,79.57,79.8,79.57,79.73,19
20100301|2009-11-20 02:00,20,79.73,79.86,79.72,79.86,22
20100301|2009-11-20 02:30,20,79.8,79.97,79.71,79.76,20
20100301|2009-11-20 03:00,20,79.63,79.63,79.63,79.63,1
20100301|2009-11-20 03:30,20,79.46,79.46,79.14,79.22,16
20100301|2009-11-20 04:00,20,79.32,79.36,79.25,79.36,21
20100301|2009-11-20 05:00,20,79.36,79.36,79.34,79.34,2
20100301|2009-11-20 05:30,20,79.23,79.23,79.21,79.21,4
20100301|2009-11-20 06:00,20,79.02,79.02,78.7,78.7,77
20100301|2009-11-20 06:30,20,78.67,78.72,78.53,78.72,24
20100301|2009-11-20 07:00,20,78.82,78.86,78.61,78.86,26
20100301|2009-11-20 07:30,20,79.12,79.12,78.94,78.94,3
20100301|2009-11-20 08:00,20,78.96,79,78.36,78.63,40
20100301|2009-11-20 08:30,20,78.66,78.93,78.66,78.71,36
20100301|2009-11-20 09:00,20,78.56,78.78,78.54,78.64,11
20100301|2009-11-20 09:30,20,78.56,78.6,78.52,78.52,17
20100301|2009-11-20 10:00,20,78.76,78.94,78.7,78.71,39
20100301|2009-11-20 10:30,20,78.79,79.48,78.73,79.41,22
20100301|2009-11-20 11:00,20,79.37,79.39,79.21,79.37,55
20100301|2009-11-20 11:30,20,79.09,79.21,79,79,9
20100301|2009-11-20 12:00,20,78.93,79.19,78.93,79.19,6
20100301|2009-11-20 12:30,20,79.27,79.27,79.02,79.18,34
20100301|2009-11-20 13:00,20,79.22,79.26,78.75,79.06,56
20100301|2009-11-20 13:30,20,79.09,79.15,79.09,79.15,17
20100301|2009-11-20 14:00,20,79.2,79.34,79.2,79.32,6
20100301|2009-11-20 14:30,20,79.38,79.39,79.36,79.39,4
20100301|2009-11-20 15:00,20,79.4,79.4,79.4,79.4,8
20100301|2009-11-20 15:30,20,79.36,79.36,79.36,79.36,8
20100301|2009-11-22 17:00,23,79.64,79.64,79.46,79.46,25
20100301|2009-11-22 20:30,23,79.83,79.83,79.77,79.77,2
20100301|2009-11-23 01:30,23,79.97,79.97,79.97,79.97,1
20100301|2009-11-23 02:00,23,79.98,80.06,79.98,80.06,25
20100301|2009-11-23 02:30,23,80.04,80.04,79.93,79.93,55
20100301|2009-11-23 03:00,23,80.04,80.04,80.01,80.01,2
20100301|2009-11-23 03:30,23,80.09,80.1,80.04,80.04,6
20100301|2009-11-23 04:00,23,80.09,80.23,80.08,80.21,6
20100301|2009-11-23 04:30,23,80.08,80.08,80.08,80.08,25
20100301|2009-11-23 07:00,23,80.16,80.16,80.16,80.16,10
20100301|2009-11-23 07:30,23,80.21,80.39,80.21,80.34,32
20100301|2009-11-23 08:00,23,80.52,81.14,80.52,80.96,65
20100301|2009-11-23 08:30,23,81.05,81.33,81.05,81.14,172
20100301|2009-11-23 09:00,23,81.12,81.53,81.02,81.02,188
20100301|2009-11-23 09:30,23,80.89,81.01,80.84,80.92,6
20100301|2009-11-23 10:30,23,81.07,81.07,80.56,80.56,42
20100301|2009-11-23 11:00,23,80.67,80.73,80.31,80.31,17
20100301|2009-11-23 11:30,23,80.25,80.25,79.85,80.04,135
20100301|2009-11-23 12:00,23,80.03,80.04,79.75,79.8,15
20100301|2009-11-23 12:30,23,79.85,79.85,79.54,79.65,5
20100301|2009-11-23 13:00,23,79.39,79.41,78.98,79.32,38
20100301|2009-11-23 13:30,23,79.31,79.31,79.28,79.28,2
20100301|2009-11-23 14:00,23,79.37,79.37,79.37,79.37,7
20100301|2009-11-23 14:30,23,79.43,79.47,79.43,79.47,2
20100301|2009-11-24 01:00,24,78.85,78.85,78.8,78.8,6
20100301|2009-11-24 01:30,24,78.86,78.86,78.86,78.86,1
20100301|2009-11-24 02:30,24,79.37,79.37,79.33,79.33,4
20100301|2009-11-24 03:00,24,79.34,79.39,79.33,79.33,62
20100301|2009-11-24 03:30,24,79.17,79.17,79.16,79.16,3
20100301|2009-11-24 04:00,24,79.24,79.4,79.24,79.4,4
20100301|2009-11-24 04:30,24,79.41,79.54,79.41,79.54,10
20100301|2009-11-24 05:30,24,78.94,78.94,78.94,78.94,1
20100301|2009-11-24 06:00,24,79.24,79.45,79.24,79.45,27
20100301|2009-11-24 06:30,24,79.36,79.48,79.36,79.48,2
20100301|2009-11-24 07:00,24,79.42,79.42,79.23,79.36,4
20100301|2009-11-24 07:30,24,79.29,79.41,79.15,79.38,15
20100301|2009-11-24 08:00,24,79.31,79.42,79.22,79.23,27
20100301|2009-11-24 08:30,24,79.17,79.17,78.23,78.23,133
20100301|2009-11-24 09:00,24,77.92,77.92,77.59,77.88,115
20100301|2009-11-24 09:30,24,77.95,78.31,77.95,78.26,102
20100301|2009-11-24 10:00,24,78.14,78.21,77.79,77.96,98
20100301|2009-11-24 10:30,24,78.13,78.38,77.95,78.3,87
20100301|2009-11-24 11:00,24,78.41,78.46,78.15,78.25,23
20100301|2009-11-24 11:30,24,78.02,78.08,77.94,78.08,25
20100301|2009-11-24 12:00,24,78.02,78.26,78.02,78.24,21
20100301|2009-11-24 12:30,24,78.18,78.18,77.96,77.96,9
20100301|2009-11-24 13:00,24,78.01,78.17,77.89,78.17,39
20100301|2009-11-24 13:30,24,78.17,78.31,78.17,78.31,29
20100301|2009-11-24 14:00,24,78.3,78.32,78.25,78.25,41
20100301|2009-11-24 14:30,24,78.25,78.32,78.21,78.3,41
20100301|2009-11-24 19:30,25,78.21,78.22,78.21,78.22,19
20100301|2009-11-24 20:00,25,78.27,78.27,78.27,78.27,1
20100301|2009-11-25 01:00,25,78.71,78.71,78.71,78.71,16
20100301|2009-11-25 01:30,25,78.71,78.72,78.71,78.72,9
20100301|2009-11-25 02:00,25,78.77,78.85,78.77,78.85,3
20100301|2009-11-25 02:30,25,78.74,78.79,78.74,78.79,4
20100301|2009-11-25 03:00,25,78.7,78.77,78.7,78.73,17
20100301|2009-11-25 03:30,25,78.7,78.82,78.7,78.81,8
20100301|2009-11-25 04:00,25,78.88,78.91,78.6,78.65,39
20100301|2009-11-25 04:30,25,78.7,78.7,78.42,78.42,8
20100301|2009-11-25 05:00,25,78.25,78.54,78.24,78.54,19
20100301|2009-11-25 05:30,25,78.62,78.77,78.62,78.77,22
20100301|2009-11-25 06:00,25,78.69,78.69,78.63,78.69,20
20100301|2009-11-25 07:00,25,78.6,78.83,78.6,78.83,33
20100301|2009-11-25 07:30,25,78.83,78.83,78.7,78.75,39
20100301|2009-11-25 08:00,25,78.68,78.68,78.33,78.33,42
20100301|2009-11-25 08:30,25,78.2,78.39,78.15,78.37,44
20100301|2009-11-25 09:00,25,78.51,78.51,78.17,78.17,16
20100301|2009-11-25 09:30,25,78.46,78.56,78.15,78.21,78
20100301|2009-11-25 10:00,25,78.21,78.98,78.18,78.98,76
20100301|2009-11-25 10:30,25,78.95,79.3,78.8,79.23,140
20100301|2009-11-25 11:00,25,79.38,79.41,79,79.41,41
20100301|2009-11-25 11:30,25,79.41,79.41,79.15,79.22,27
20100301|2009-11-25 12:00,25,79.31,79.71,79.29,79.68,67
20100301|2009-11-25 12:30,25,79.7,79.97,79.65,79.97,35
20100301|2009-11-25 13:00,25,80.15,80.23,80,80.23,121
20100301|2009-11-25 13:30,25,80.25,80.28,80.25,80.28,7
20100301|2009-11-25 14:30,25,80.28,80.28,80.13,80.13,51
20100301|2009-11-25 16:00,25,80.02,80.02,80.02,80.02,1
20100301|2009-11-26 01:00,26,79.32,79.32,79.32,79.32,2
20100301|2009-11-26 01:30,26,79.37,79.37,79.37,79.37,1
20100301|2009-11-26 02:00,26,79.35,79.35,79.31,79.33,3
20100301|2009-11-26 02:30,26,79.35,79.51,79.3,79.47,27
20100301|2009-11-26 03:00,26,79.45,79.46,79.28,79.34,51
20100301|2009-11-26 03:30,26,79.3,79.3,79.3,79.3,1
20100301|2009-11-26 04:00,26,79.25,79.29,79.25,79.29,7
20100301|2009-11-26 04:30,26,79.3,79.47,79.29,79.47,12
20100301|2009-11-26 05:00,26,79.58,79.69,79.57,79.66,38
20100301|2009-11-26 05:30,26,79.65,79.74,79.42,79.42,13
20100301|2009-11-26 06:00,26,79.4,79.55,79.35,79.5,10
20100301|2009-11-26 06:30,26,79.52,79.52,79.33,79.34,7
20100301|2009-11-26 08:00,26,79.4,79.43,79.38,79.4,7
20100301|2009-11-26 08:30,26,79.35,79.35,78.86,78.86,30
20100301|2009-11-26 09:00,26,78.95,78.98,78.83,78.83,14
20100301|2009-11-26 09:30,26,78.67,78.67,78.54,78.54,7
20100301|2009-11-26 10:00,26,78.68,78.68,78.63,78.63,8
20100301|2009-11-26 11:00,26,78.66,78.66,78.64,78.64,2
20100301|2009-11-26 11:30,26,78.59,78.59,78.59,78.59,5
20100301|2009-11-26 12:00,26,78.62,78.62,78.62,78.62,2
20100301|2009-11-26 22:30,27,78.07,78.07,78.07,78.07,2
20100301|2009-11-26 23:00,27,77.96,77.96,77.86,77.86,4
20100301|2009-11-26 23:30,27,77.83,77.83,77.67,77.67,11
20100301|2009-11-27 00:00,27,77.33,77.33,76.97,77.05,8
20100301|2009-11-27 00:30,27,77.07,77.07,77,77,3
20100301|2009-11-27 01:00,27,76.92,77.08,76.87,76.92,19
20100301|2009-11-27 01:30,27,76.77,76.78,76.3,76.36,125
20100301|2009-11-27 02:00,27,76.28,76.28,74.86,75.5,55
20100301|2009-11-27 02:30,27,75.53,76.66,75.53,76.47,142
20100301|2009-11-27 03:00,27,76.4,76.83,76.25,76.81,24
20100301|2009-11-27 03:30,27,76.94,77.01,76.75,76.91,17
20100301|2009-11-27 04:00,27,76.93,76.93,76.61,76.75,104
20100301|2009-11-27 04:30,27,76.78,76.83,76.73,76.77,6
20100301|2009-11-27 05:00,27,76.38,76.5,76.38,76.5,3
20100301|2009-11-27 05:30,27,76.43,76.81,76.43,76.8,11
20100301|2009-11-27 06:00,27,76.97,76.97,76.64,76.64,9
20100301|2009-11-27 06:30,27,76.57,76.66,76.41,76.55,15
20100301|2009-11-27 07:00,27,76.93,77.33,76.93,76.96,21
20100301|2009-11-27 07:30,27,76.63,76.71,76.13,76.13,44
20100301|2009-11-27 08:00,27,76.02,76.61,75.52,76.23,98
20100301|2009-11-27 08:30,27,76.14,77.2,76.14,77.06,185
20100301|2009-11-27 09:00,27,77.14,77.5,76.96,77.47,102
20100301|2009-11-27 09:30,27,77.38,77.89,77.32,77.85,11
20100301|2009-11-27 10:00,27,77.88,78.2,77.88,78.13,24
20100301|2009-11-27 10:30,27,78.41,78.44,78.21,78.22,129
20100301|2009-11-27 11:00,27,78.29,78.29,78.13,78.27,13
20100301|2009-11-27 11:30,27,78.53,78.69,78.53,78.62,23
20100301|2009-11-27 12:00,27,78.29,78.5,78.27,78.5,59
20100301|2009-11-27 12:30,27,78.36,78.39,78.36,78.39,12
20100301|2009-11-29 23:00,30,78.62,78.62,78.53,78.55,4
20100301|2009-11-29 23:30,30,78.71,78.71,78.71,78.71,1
20100301|2009-11-30 01:00,30,78.91,78.91,78.91,78.91,1
20100301|2009-11-30 02:00,30,79.04,79.09,78.94,78.94,9
20100301|2009-11-30 02:30,30,78.85,78.97,78.84,78.84,5
20100301|2009-11-30 03:00,30,78.86,79,78.86,78.99,12
20100301|2009-11-30 03:30,30,78.8,78.94,78.8,78.81,7
20100301|2009-11-30 04:00,30,78.72,78.85,78.72,78.78,34
20100301|2009-11-30 04:30,30,78.8,78.87,78.79,78.83,6
20100301|2009-11-30 05:00,30,78.84,78.86,78.41,78.56,35
20100301|2009-11-30 05:30,30,78.51,78.58,78.38,78.39,31
20100301|2009-11-30 06:00,30,78.39,78.39,78.33,78.33,8
20100301|2009-11-30 06:30,30,78.33,78.64,78.33,78.64,34
20100301|2009-11-30 07:00,30,78.54,78.57,78.36,78.53,86
20100301|2009-11-30 07:30,30,78.57,78.6,78.19,78.19,27
20100301|2009-11-30 08:00,30,78.12,78.47,77.7,77.81,156
20100301|2009-11-30 08:30,30,77.72,78.69,77.64,78.69,115
20100301|2009-11-30 09:00,30,78.68,79.12,78.68,79.03,129
20100301|2009-11-30 09:30,30,79.06,79.28,78.93,79.12,296
20100301|2009-11-30 10:00,30,79.07,79.07,78.75,78.82,111
20100301|2009-11-30 10:30,30,78.61,78.66,78.38,78.58,14
20100301|2009-11-30 11:00,30,78.77,78.91,78.64,78.64,21
20100301|2009-11-30 11:30,30,78.64,78.66,78.43,78.43,8
20100301|2009-11-30 12:00,30,78.72,79.14,78.71,79.04,31
20100301|2009-11-30 12:30,30,79.22,80.54,79.22,80.38,226
20100301|2009-11-30 13:00,30,80.33,80.45,79.77,79.8,477
20100301|2009-11-30 13:30,30,79.84,79.84,79.68,79.68,6
20100301|2009-11-30 14:00,30,79.83,79.89,79.83,79.89,5
20100301|2009-11-30 14:30,30,79.92,79.92,79.81,79.83,7
20100301|2009-11-30 22:30,1,80,80,80,80,1
20100301|2009-11-30 23:00,1,79.76,79.76,79.76,79.76,1
20100301|2009-11-30 23:30,1,79.81,80.03,79.81,79.87,6
20100301|2009-12-01 00:30,1,79.68,79.68,79.61,79.61,2
20100301|2009-12-01 01:00,1,79.87,79.97,79.85,79.97,8
20100301|2009-12-01 01:30,1,79.95,79.95,79.92,79.92,2
20100301|2009-12-01 02:00,1,80.32,80.4,80.32,80.4,3
20100301|2009-12-01 02:30,1,80.23,80.25,80.23,80.23,14
20100301|2009-12-01 03:00,1,80.4,80.41,80.4,80.41,3
20100301|2009-12-01 03:30,1,80.37,80.39,80.37,80.39,2
20100301|2009-12-01 04:00,1,80.4,80.8,80.4,80.66,23
20100301|2009-12-01 04:30,1,80.72,80.75,80.72,80.74,4
20100301|2009-12-01 05:00,1,80.8,80.92,80.79,80.79,10
20100301|2009-12-01 05:30,1,80.8,80.86,80.8,80.86,4
20100301|2009-12-01 06:00,1,80.84,80.85,80.57,80.57,54
20100301|2009-12-01 06:30,1,80.71,80.73,80.71,80.73,8
20100301|2009-12-01 07:00,1,80.54,80.76,80.51,80.76,6
20100301|2009-12-01 07:30,1,80.81,80.95,80.74,80.81,58
20100301|2009-12-01 08:00,1,80.88,81.28,80.84,81.28,133
20100301|2009-12-01 08:30,1,81.28,81.36,81.06,81.1,147
20100301|2009-12-01 09:00,1,81.1,81.11,80.79,81.1,68
20100301|2009-12-01 09:30,1,81.1,81.32,81.05,81.25,103
20100301|2009-12-01 10:00,1,81.31,81.38,81.12,81.13,175
20100301|2009-12-01 10:30,1,81.07,81.15,80.92,81.14,70
20100301|2009-12-01 11:00,1,81.12,81.28,81.12,81.2,12
20100301|2009-12-01 11:30,1,81.36,81.36,81.25,81.27,44
20100301|2009-12-01 12:00,1,81.27,81.45,81.18,81.35,70
20100301|2009-12-01 12:30,1,81.38,81.52,81.27,81.37,59
20100301|2009-12-01 13:00,1,81.37,81.4,80.87,81.01,180
20100301|2009-12-01 13:30,1,80.99,80.99,80.94,80.94,9
20100301|2009-12-01 14:00,1,80.89,80.89,80.68,80.69,69
20100301|2009-12-01 14:30,1,80.76,80.76,80.66,80.66,2
20100301|2009-12-01 15:30,1,80.71,80.71,80.46,80.46,38
20100301|2009-12-01 16:00,1,80.43,80.43,80.43,80.43,10
20100301|2009-12-02 00:00,2,81.16,81.16,81.16,81.16,1
20100301|2009-12-02 00:30,2,80.78,80.78,80.78,80.78,1
20100301|2009-12-02 01:00,2,80.81,80.85,80.81,80.85,4
20100301|2009-12-02 01:30,2,80.67,80.67,80.67,80.67,1
20100301|2009-12-02 02:00,2,80.73,80.81,80.49,80.81,60
20100301|2009-12-02 02:30,2,80.76,80.76,80.76,80.76,2
20100301|2009-12-02 03:00,2,80.63,80.63,80.46,80.46,4
20100301|2009-12-02 03:30,2,80.54,80.56,80.5,80.56,4
20100301|2009-12-02 04:00,2,80.46,80.46,80.32,80.32,5
20100301|2009-12-02 04:30,2,80.25,80.41,80.24,80.41,3
20100301|2009-12-02 05:00,2,80.37,80.37,80.37,80.37,2
20100301|2009-12-02 05:30,2,80.44,80.44,80.34,80.34,3
20100301|2009-12-02 06:00,2,80.33,80.48,80.31,80.42,23
20100301|2009-12-02 06:30,2,80.55,80.67,80.51,80.51,37
20100301|2009-12-02 07:00,2,80.68,80.68,80.4,80.4,7
20100301|2009-12-02 07:30,2,80.38,80.38,80.38,80.38,1
20100301|2009-12-02 08:00,2,80.66,80.66,80.27,80.65,34
20100301|2009-12-02 08:30,2,80.65,80.65,80.41,80.43,40
20100301|2009-12-02 09:00,2,80.43,80.61,80.3,80.3,24
20100301|2009-12-02 09:30,2,80.11,80.32,79.64,79.75,112
20100301|2009-12-02 10:00,2,79.75,79.75,79.01,79.19,189
20100301|2009-12-02 10:30,2,79.26,79.55,79.23,79.27,144
20100301|2009-12-02 11:00,2,79.3,79.51,78.95,79.07,121
20100301|2009-12-02 11:30,2,79.15,79.43,79.14,79.36,197
20100301|2009-12-02 12:00,2,79.39,79.65,79.34,79.65,16
20100301|2009-12-02 12:30,2,79.62,79.7,79.44,79.46,134
20100301|2009-12-02 13:00,2,79.45,79.5,79.03,79.39,178
20100301|2009-12-02 13:30,2,79.5,79.53,79.44,79.5,10
20100301|2009-12-02 14:30,2,79.5,79.5,79.5,79.5,3
20100301|2009-12-02 15:00,2,79.5,79.5,79.47,79.47,4
20100301|2009-12-02 15:30,2,79.35,79.36,79.34,79.35,4
20100301|2009-12-02 22:00,3,79.82,79.84,79.82,79.84,6
20100301|2009-12-02 22:30,3,79.86,79.87,79.85,79.85,3
20100301|2009-12-02 23:00,3,79.89,79.89,79.81,79.81,4
20100301|2009-12-03 01:00,3,79.96,79.96,79.96,79.96,1
20100301|2009-12-03 01:30,3,80.03,80.03,80.03,80.03,1
20100301|2009-12-03 02:00,3,79.98,80.31,79.98,80.31,4
20100301|2009-12-03 02:30,3,80.3,80.38,80.23,80.26,37
20100301|2009-12-03 03:00,3,80.27,80.27,80.05,80.07,55
20100301|2009-12-03 03:30,3,80.16,80.16,79.89,79.91,18
20100301|2009-12-03 04:00,3,79.96,80.1,79.96,80.1,5
20100301|2009-12-03 04:30,3,80.26,80.3,80.15,80.15,58
20100301|2009-12-03 05:00,3,80.1,80.1,80.1,80.1,10
20100301|2009-12-03 05:30,3,80.32,80.32,80.04,80.04,6
20100301|2009-12-03 06:00,3,80.12,80.26,80.12,80.26,3
20100301|2009-12-03 06:30,3,80.32,80.32,80.28,80.28,12
20100301|2009-12-03 07:00,3,80.31,80.44,80.19,80.4,45
20100301|2009-12-03 07:30,3,80.43,80.48,79.91,79.93,64
20100301|2009-12-03 08:00,3,79.93,80.32,79.2,79.34,200
20100301|2009-12-03 08:30,3,79.32,80.28,79.32,79.71,185
20100301|2009-12-03 09:00,3,79.71,79.71,78.74,79.08,76
20100301|2009-12-03 09:30,3,79.17,79.34,78.93,79.26,216
20100301|2009-12-03 10:00,3,79.29,79.88,79.29,79.76,352
20100301|2009-12-03 10:30,3,79.66,79.72,79.42,79.51,243
20100301|2009-12-03 11:00,3,79.45,79.71,79.4,79.71,42
20100301|2009-12-03 11:30,3,79.75,79.83,79.68,79.82,46
20100301|2009-12-03 12:00,3,79.75,80.11,79.65,79.99,135
20100301|2009-12-03 12:30,3,80.05,80.15,79.94,80.01,67
20100301|2009-12-03 13:00,3,79.98,80.03,79.45,79.61,176
20100301|2009-12-03 13:30,3,79.6,79.68,79.57,79.57,19
20100301|2009-12-03 14:00,3,79.49,79.49,79.43,79.43,35
20100301|2009-12-03 14:30,3,79.38,79.38,79.22,79.26,19
20100301|2009-12-03 15:00,3,79.19,79.19,79.02,79.02,29
20100301|2009-12-04 02:00,4,79.35,79.39,79.08,79.08,8
20100301|2009-12-04 02:30,4,79.16,79.23,79.16,79.23,3
20100301|2009-12-04 03:00,4,79.42,79.42,79.23,79.23,2
20100301|2009-12-04 03:30,4,79.27,79.27,79.27,79.27,1
20100301|2009-12-04 04:00,4,79.12,79.12,79.09,79.09,2
20100301|2009-12-04 04:30,4,79.03,79.03,78.99,78.99,2
20100301|2009-12-04 05:00,4,79.1,79.1,79.01,79.01,6
20100301|2009-12-04 05:30,4,79.01,79.04,78.94,78.94,13
20100301|2009-12-04 06:00,4,79.08,79.11,79.08,79.11,15
20100301|2009-12-04 06:30,4,79.02,79.1,79.02,79.09,5
20100301|2009-12-04 07:00,4,79.08,79.35,79.02,79.35,42
20100301|2009-12-04 07:30,4,79.25,80.25,79.25,79.58,154
20100301|2009-12-04 08:00,4,79.6,80.98,79.42,80.69,233
20100301|2009-12-04 08:30,4,80.68,80.84,80.51,80.61,140
20100301|2009-12-04 09:00,4,80.63,80.72,80.47,80.69,49
20100301|2009-12-04 09:30,4,80.57,80.57,79.71,79.72,116
20100301|2009-12-04 10:00,4,79.69,79.99,79.54,79.6,409
20100301|2009-12-04 10:30,4,79.51,79.56,78.57,78.97,40
20100301|2009-12-04 11:00,4,78.94,79.26,78.94,79.03,53
20100301|2009-12-04 11:30,4,79.01,79.37,78.86,78.89,66
20100301|2009-12-04 12:00,4,78.97,79.11,78.61,78.61,96
20100301|2009-12-04 12:30,4,78.64,78.77,78.14,78.23,108
20100301|2009-12-04 13:00,4,78.22,78.82,78.2,78.79,73
20100301|2009-12-04 13:30,4,78.77,78.95,78.75,78.81,40
20100301|2009-12-04 14:00,4,78.82,78.91,78.77,78.91,21
20100301|2009-12-04 14:30,4,78.72,78.81,78.71,78.81,40
20100301|2009-12-04 15:00,4,78.85,78.85,78.85,78.85,1
20100301|2009-12-06 21:30,7,79.06,79.06,79.06,79.06,21
20100301|2009-12-07 01:00,7,79.01,79.01,78.98,78.98,2
20100301|2009-12-07 02:00,7,78.77,78.77,78.54,78.56,21
20100301|2009-12-07 02:30,7,78.58,78.58,78.31,78.31,6
20100301|2009-12-07 03:00,7,78.12,78.33,78.09,78.33,16
20100301|2009-12-07 03:30,7,78.26,78.4,78.18,78.2,98
20100301|2009-12-07 04:00,7,78.34,78.43,78.19,78.35,70
20100301|2009-12-07 04:30,7,78.34,78.47,78.27,78.47,9
20100301|2009-12-07 05:00,7,78.32,78.32,78.22,78.22,26
20100301|2009-12-07 05:30,7,78.18,78.18,78.11,78.18,6
20100301|2009-12-07 06:00,7,78.06,78.1,77.97,78.1,5
20100301|2009-12-07 06:30,7,78.12,78.3,78.12,78.25,10
20100301|2009-12-07 07:00,7,78.09,78.09,78.09,78.09,1
20100301|2009-12-07 07:30,7,78.13,78.56,78.13,78.5,17
20100301|2009-12-07 08:00,7,78.5,78.5,77.48,77.57,333
20100301|2009-12-07 08:30,7,77.62,78.22,77.62,78.03,302
20100301|2009-12-07 09:00,7,77.81,77.96,77.75,77.96,64
20100301|2009-12-07 09:30,7,78.17,78.17,77.78,77.89,95
20100301|2009-12-07 10:00,7,77.9,77.97,77.79,77.81,82
20100301|2009-12-07 10:30,7,77.82,78.01,77.79,78.01,59
20100301|2009-12-07 11:00,7,78,78,77.58,77.71,71
20100301|2009-12-07 11:30,7,77.8,78.32,77.78,78.32,101
20100301|2009-12-07 12:00,7,78.24,78.57,78.17,78.57,81
20100301|2009-12-07 12:30,7,78.44,78.44,77.89,78.04,128
20100301|2009-12-07 13:00,7,77.96,78.01,77.34,77.6,106
20100301|2009-12-07 13:30,7,77.54,77.58,77.42,77.45,37
20100301|2009-12-07 14:00,7,77.58,77.6,77.52,77.6,5
20100301|2009-12-07 14:30,7,77.62,77.62,77.54,77.58,7
20100301|2009-12-07 15:00,7,77.64,77.64,77.62,77.62,10
20100301|2009-12-08 01:00,8,77.7,77.7,77.54,77.62,9
20100301|2009-12-08 02:00,8,77.38,77.49,77.32,77.49,3
20100301|2009-12-08 02:30,8,77.65,77.72,77.58,77.58,6
20100301|2009-12-08 03:00,8,77.57,77.7,77.57,77.69,11
20100301|2009-12-08 03:30,8,77.75,77.82,77.75,77.82,3
20100301|2009-12-08 04:00,8,77.91,77.94,77.89,77.9,28
20100301|2009-12-08 04:30,8,77.76,77.83,77.71,77.71,6
20100301|2009-12-08 05:00,8,77.64,77.64,77.46,77.46,22
20100301|2009-12-08 05:30,8,77.35,77.4,77.21,77.33,18
20100301|2009-12-08 06:00,8,77.1,77.16,76.67,76.67,50
20100301|2009-12-08 06:30,8,76.62,76.75,76.46,76.75,98
20100301|2009-12-08 07:00,8,76.61,76.77,76.23,76.29,49
20100301|2009-12-08 07:30,8,76.29,76.75,76.27,76.75,116
20100301|2009-12-08 08:00,8,76.72,76.9,76.45,76.83,81
20100301|2009-12-08 08:30,8,76.3,76.47,76.3,76.47,18
20100301|2009-12-08 09:00,8,76.4,76.43,76.31,76.43,15
20100301|2009-12-08 09:30,8,76.75,76.76,76.26,76.39,28
20100301|2009-12-08 10:00,8,76.4,76.58,76.16,76.43,247
20100301|2009-12-08 10:30,8,76.39,76.55,76.33,76.45,91
20100301|2009-12-08 11:00,8,76.44,76.67,76.44,76.67,37
20100301|2009-12-08 11:30,8,76.42,76.54,76.37,76.54,30
20100301|2009-12-08 12:00,8,76.54,76.94,76.41,76.41,95
20100301|2009-12-08 12:30,8,76.51,76.68,76.45,76.45,35
20100301|2009-12-08 13:00,8,76.35,76.45,76.07,76.14,77
20100301|2009-12-08 13:30,8,76.13,76.27,76.13,76.14,42
20100301|2009-12-08 14:00,8,76.17,76.24,76.14,76.24,33
20100301|2009-12-08 14:30,8,76.15,76.16,76.08,76.16,10
20100301|2009-12-08 15:30,8,76.39,76.46,76.38,76.38,19
20100301|2009-12-08 16:00,8,76.32,76.4,76.32,76.37,51
20100301|2009-12-08 22:30,9,76.45,76.45,76.4,76.4,14
20100301|2009-12-09 01:30,9,76.64,76.64,76.64,76.64,1
20100301|2009-12-09 02:00,9,76.66,76.97,76.66,76.97,38
20100301|2009-12-09 02:30,9,76.9,76.92,76.75,76.92,17
20100301|2009-12-09 03:00,9,76.8,76.8,76.66,76.76,76
20100301|2009-12-09 03:30,9,76.81,76.81,76.75,76.75,93
20100301|2009-12-09 04:00,9,76.7,77.07,76.7,77.03,41
20100301|2009-12-09 04:30,9,77,77,77,77,3
20100301|2009-12-09 05:00,9,76.9,76.9,76.9,76.9,1
20100301|2009-12-09 05:30,9,76.93,76.98,76.92,76.92,38
20100301|2009-12-09 06:00,9,76.95,76.96,76.8,76.8,51
20100301|2009-12-09 06:30,9,76.77,76.78,76.63,76.63,35
20100301|2009-12-09 07:00,9,76.81,76.94,76.71,76.94,14
20100301|2009-12-09 07:30,9,76.57,76.57,76.56,76.56,18
20100301|2009-12-09 08:00,9,76.39,76.39,75.92,76.12,142
20100301|2009-12-09 08:30,9,76.18,76.35,76.01,76.24,27
20100301|2009-12-09 09:00,9,76.29,76.29,76.14,76.2,136
20100301|2009-12-09 09:30,9,76.28,76.51,75.63,76.33,342
20100301|2009-12-09 10:00,9,76.33,76.33,75.68,75.71,200
20100301|2009-12-09 10:30,9,75.78,75.78,75.19,75.19,114
20100301|2009-12-09 11:00,9,75.12,75.12,73.67,73.84,340
20100301|2009-12-09 11:30,9,73.96,74.27,73.53,73.97,149
20100301|2009-12-09 12:00,9,73.68,74.17,73.67,73.77,108
20100301|2009-12-09 12:30,9,73.72,73.92,73.43,73.59,268
20100301|2009-12-09 13:00,9,73.61,73.95,73.53,73.89,327
20100301|2009-12-09 13:30,9,73.89,74.09,73.85,74.09,67
20100301|2009-12-09 14:00,9,74,74.1,73.95,73.95,32
20100301|2009-12-09 14:30,9,74,74.12,74,74.08,12
20100301|2009-12-09 15:00,9,74.04,74.05,73.94,73.94,4
20100301|2009-12-09 15:30,9,73.91,73.91,73.91,73.91,1
20100301|2009-12-09 22:00,10,73.84,73.84,73.83,73.83,6
20100301|2009-12-10 00:00,10,73.8,73.8,73.8,73.8,1
20100301|2009-12-10 01:30,10,74.19,74.19,74.19,74.19,1
20100301|2009-12-10 02:00,10,74.3,74.44,74.29,74.44,15
20100301|2009-12-10 02:30,10,74.4,74.52,74.34,74.5,10
20100301|2009-12-10 03:00,10,74.48,74.48,74.1,74.1,39
20100301|2009-12-10 03:30,10,74.02,74.05,73.78,73.78,55
20100301|2009-12-10 04:00,10,73.71,74.02,73.7,74.02,162
20100301|2009-12-10 04:30,10,74,74.09,73.95,74.09,22
20100301|2009-12-10 05:00,10,74.04,74.27,74,74.27,55
20100301|2009-12-10 05:30,10,74.35,74.37,74.07,74.16,22
20100301|2009-12-10 06:00,10,74.14,74.23,74.09,74.18,29
20100301|2009-12-10 07:00,10,74.06,74.36,74.06,74.36,24
20100301|2009-12-10 07:30,10,74.38,74.44,74.04,74.04,12
20100301|2009-12-10 08:00,10,74.14,74.22,74.03,74.12,158
20100301|2009-12-10 08:30,10,74.19,74.38,73.98,74.07,148
20100301|2009-12-10 09:00,10,73.83,73.89,73.38,73.88,73
20100301|2009-12-10 09:30,10,73.96,74.18,73.73,73.79,144
20100301|2009-12-10 10:00,10,73.82,74.04,73.53,73.53,34
20100301|2009-12-10 10:30,10,73.52,73.69,73.45,73.48,16
20100301|2009-12-10 11:00,10,73.66,73.66,72.89,73.04,75
20100301|2009-12-10 11:30,10,73.43,73.46,73.32,73.32,7
20100301|2009-12-10 12:00,10,73.26,73.26,73,73.01,7
20100301|2009-12-10 12:30,10,73.11,73.36,73.11,73.32,31
20100301|2009-12-10 13:00,10,73.24,73.7,73.14,73.7,275
20100301|2009-12-10 13:30,10,73.7,73.73,73.67,73.67,26
20100301|2009-12-10 14:00,10,73.67,73.68,73.6,73.6,57
20100301|2009-12-10 14:30,10,73.64,73.66,73.59,73.64,23
20100301|2009-12-10 15:00,10,73.69,73.73,73.69,73.73,2
20100301|2009-12-10 15:30,10,73.72,73.78,73.72,73.78,6
20100301|2009-12-10 22:30,11,74.05,74.08,74.05,74.08,2
20100301|2009-12-11 00:30,11,74.08,74.08,73.98,73.98,4
20100301|2009-12-11 01:00,11,73.98,74.01,73.98,73.98,11
20100301|2009-12-11 01:30,11,73.86,73.88,73.86,73.88,2
20100301|2009-12-11 02:00,11,74.09,74.25,74.04,74.25,28
20100301|2009-12-11 02:30,11,74.15,74.22,74.1,74.17,124
20100301|2009-12-11 03:00,11,74.2,74.24,74.12,74.21,26
20100301|2009-12-11 03:30,11,74.19,74.28,74.13,74.2,134
20100301|2009-12-11 04:00,11,74.21,74.22,74.02,74.02,21
20100301|2009-12-11 04:30,11,74.02,74.24,74.02,74.24,33
20100301|2009-12-11 05:00,11,74.17,74.17,74.09,74.11,12
20100301|2009-12-11 05:30,11,74.03,74.1,73.9,73.97,39
20100301|2009-12-11 06:00,11,74.02,74.21,74.01,74.21,22
20100301|2009-12-11 06:30,11,74.16,74.16,74.09,74.09,8
20100301|2009-12-11 07:00,11,74.17,74.17,73.9,73.9,4
20100301|2009-12-11 07:30,11,74.22,74.29,73.85,73.86,164
20100301|2009-12-11 08:00,11,73.74,73.81,73.38,73.54,85
20100301|2009-12-11 08:30,11,73.56,73.62,73.35,73.44,99
20100301|2009-12-11 09:00,11,73.48,73.51,72.9,73.47,189
20100301|2009-12-11 09:30,11,73.45,73.5,73.2,73.29,137
20100301|2009-12-11 10:00,11,73.39,73.44,72.78,72.82,82
20100301|2009-12-11 10:30,11,73.09,73.27,72.98,72.98,56
20100301|2009-12-11 11:00,11,73.16,73.49,73.16,73.35,13
20100301|2009-12-11 11:30,11,73.43,73.61,73.22,73.61,38
20100301|2009-12-11 12:00,11,73.56,73.57,73.23,73.27,105
20100301|2009-12-11 12:30,11,73.32,73.32,73.14,73.21,41
20100301|2009-12-11 13:00,11,73.28,73.53,73.25,73.53,33
20100301|2009-12-11 13:30,11,73.53,73.53,73.27,73.27,100
20100301|2009-12-11 14:00,11,73.45,73.45,73.45,73.45,25
20100301|2009-12-11 14:30,11,73.49,73.49,73.49,73.49,1
20100301|2009-12-11 15:00,11,73.48,73.48,73.48,73.48,1
20100301|2009-12-11 16:00,11,73.21,73.21,73.21,73.21,1
20100301|2009-12-11 16:30,11,73.19,73.19,73.19,73.19,1
20100301|2009-12-13 19:30,14,73.03,73.03,72.94,72.96,5
20100301|2009-12-13 21:00,14,72.71,72.71,72.54,72.58,7
20100301|2009-12-13 21:30,14,72.62,72.63,72.61,72.62,5
20100301|2009-12-13 23:30,14,73.26,73.26,73.24,73.24,2
20100301|2009-12-14 00:30,14,73.38,73.59,73.38,73.54,8
20100301|2009-12-14 01:00,14,73.57,73.58,73.57,73.57,4
20100301|2009-12-14 01:30,14,73.51,73.62,73.51,73.62,6
20100301|2009-12-14 02:00,14,73.23,73.25,73.1,73.23,43
20100301|2009-12-14 02:30,14,73.23,73.59,73.21,73.59,21
20100301|2009-12-14 03:00,14,73.58,73.6,73.44,73.56,83
20100301|2009-12-14 03:30,14,73.42,73.42,73.4,73.4,28
20100301|2009-12-14 04:00,14,73.4,73.54,73.4,73.48,31
20100301|2009-12-14 04:30,14,73.46,73.63,73.46,73.56,26
20100301|2009-12-14 05:00,14,73.48,73.59,73.47,73.54,14
20100301|2009-12-14 05:30,14,73.45,73.51,73.35,73.46,23
20100301|2009-12-14 06:00,14,73.43,73.58,73.38,73.38,32
20100301|2009-12-14 06:30,14,73.39,73.4,73.2,73.25,41
20100301|2009-12-14 07:00,14,73.25,73.45,73.25,73.45,20
20100301|2009-12-14 07:30,14,73.19,73.38,73.19,73.22,11
20100301|2009-12-14 08:00,14,73.18,73.77,73.1,73.7,170
20100301|2009-12-14 08:30,14,73.65,74.02,73.46,74,49
20100301|2009-12-14 09:00,14,73.86,73.93,73.71,73.83,122
20100301|2009-12-14 09:30,14,73.91,74.04,73.62,73.93,151
20100301|2009-12-14 10:00,14,73.81,73.9,73.73,73.76,86
20100301|2009-12-14 10:30,14,73.79,73.81,73.64,73.66,27
20100301|2009-12-14 11:00,14,73.87,73.91,73.68,73.68,69
20100301|2009-12-14 11:30,14,73.79,73.86,73.69,73.75,134
20100301|2009-12-14 12:00,14,73.77,73.85,73.69,73.79,38
20100301|2009-12-14 12:30,14,73.79,73.83,73.42,73.61,73
20100301|2009-12-14 13:00,14,73.5,73.75,73.43,73.43,106
20100301|2009-12-14 13:30,14,73.48,73.5,73.48,73.5,14
20100301|2009-12-14 14:00,14,73.57,73.57,73.57,73.57,1
20100301|2009-12-14 14:30,14,73.59,73.59,73.59,73.59,1
20100301|2009-12-14 22:30,15,73.82,73.82,73.82,73.82,1
20100301|2009-12-14 23:00,15,73.79,73.79,73.79,73.79,1
20100301|2009-12-14 23:30,15,73.76,73.76,73.75,73.75,2
20100301|2009-12-15 01:00,15,73.68,73.68,73.65,73.67,7
20100301|2009-12-15 01:30,15,73.65,73.65,73.5,73.5,32
20100301|2009-12-15 02:00,15,73.5,73.5,73.29,73.29,20
20100301|2009-12-15 02:30,15,73.37,73.59,73.37,73.51,20
20100301|2009-12-15 03:00,15,73.55,73.69,73.48,73.48,30
20100301|2009-12-15 03:30,15,73.54,73.54,73.51,73.51,2
20100301|2009-12-15 04:00,15,73.35,73.52,73.34,73.52,5
20100301|2009-12-15 04:30,15,73.42,73.42,73.31,73.4,33
20100301|2009-12-15 05:00,15,73.4,73.52,73.38,73.47,92
20100301|2009-12-15 05:30,15,73.46,73.46,73.42,73.42,7
20100301|2009-12-15 06:00,15,73.31,73.32,73.31,73.32,3
20100301|2009-12-15 06:30,15,73.35,73.55,73.33,73.55,24
20100301|2009-12-15 07:00,15,73.52,73.68,73.49,73.67,24
20100301|2009-12-15 07:30,15,73.57,73.86,73.41,73.85,297
20100301|2009-12-15 08:00,15,73.73,74.04,73.49,73.96,240
20100301|2009-12-15 08:30,15,73.96,74.27,73.81,74.2,363
20100301|2009-12-15 09:00,15,74.16,74.39,74.15,74.18,192
20100301|2009-12-15 09:30,15,74.14,74.54,74.1,74.4,110
20100301|2009-12-15 10:00,15,74.41,74.41,73.95,74.04,174
20100301|2009-12-15 10:30,15,73.99,74.21,73.94,74.15,89
20100301|2009-12-15 11:00,15,74.18,74.21,74.04,74.14,38
20100301|2009-12-15 11:30,15,74.13,74.14,73.88,74.08,30
20100301|2009-12-15 12:00,15,74.04,74.24,73.92,73.94,108
20100301|2009-12-15 12:30,15,73.94,74.2,73.88,74.15,131
20100301|2009-12-15 13:00,15,74.22,74.3,73.86,73.92,172
20100301|2009-12-15 13:30,15,73.9,74,73.9,73.98,18
20100301|2009-12-15 14:00,15,73.97,73.97,73.96,73.96,4
20100301|2009-12-15 14:30,15,73.95,73.95,73.9,73.95,9
20100301|2009-12-15 15:00,15,73.95,73.95,73.95,73.95,2
20100301|2009-12-15 20:00,16,74.2,74.2,74.2,74.2,2
20100301|2009-12-15 22:00,16,74,74,74,74,2
20100301|2009-12-15 23:30,16,73.93,73.93,73.93,73.93,1
20100301|2009-12-16 00:00,16,74.09,74.11,74.09,74.11,6
20100301|2009-12-16 00:30,16,74.1,74.12,74.09,74.09,15
20100301|2009-12-16 01:00,16,74.11,74.13,74.08,74.08,6
20100301|2009-12-16 01:30,16,74.1,74.15,74.07,74.15,15
20100301|2009-12-16 02:00,16,74.19,74.5,74.19,74.5,32
20100301|2009-12-16 02:30,16,74.6,74.6,74.4,74.4,36
20100301|2009-12-16 03:00,16,74.5,74.5,74.44,74.44,284
20100301|2009-12-16 03:30,16,74.41,74.49,74.41,74.45,16
20100301|2009-12-16 04:00,16,74.64,74.68,74.48,74.49,33
20100301|2009-12-16 04:30,16,74.49,74.56,74.4,74.49,16
20100301|2009-12-16 05:00,16,74.5,74.59,74.5,74.59,4
20100301|2009-12-16 05:30,16,74.48,74.51,74.34,74.5,97
20100301|2009-12-16 06:00,16,74.31,74.42,74.29,74.32,66
20100301|2009-12-16 06:30,16,74.33,74.42,74.29,74.42,21
20100301|2009-12-16 07:00,16,74.36,74.44,74.36,74.37,7
20100301|2009-12-16 07:30,16,74.32,74.39,74.28,74.38,55
20100301|2009-12-16 08:00,16,74.26,74.35,74.15,74.25,168
20100301|2009-12-16 08:30,16,74.24,74.85,74.21,74.78,230
20100301|2009-12-16 09:00,16,74.82,74.91,74.66,74.91,51
20100301|2009-12-16 09:30,16,75.06,75.84,75.05,75.62,745
20100301|2009-12-16 10:00,16,75.64,75.83,75.43,75.8,493
20100301|2009-12-16 10:30,16,75.84,75.85,75.57,75.65,312
20100301|2009-12-16 11:00,16,75.64,75.73,75.47,75.49,74
20100301|2009-12-16 11:30,16,75.43,75.7,75.43,75.5,98
20100301|2009-12-16 12:00,16,75.42,75.85,75.39,75.82,148
20100301|2009-12-16 12:30,16,75.82,75.87,75.53,75.53,178
20100301|2009-12-16 13:00,16,75.53,75.61,75.16,75.32,380
20100301|2009-12-16 13:30,16,75.3,75.4,75.29,75.29,40
20100301|2009-12-16 14:00,16,75.37,75.37,75.3,75.31,10
20100301|2009-12-16 14:30,16,75.43,75.44,75.4,75.44,3
20100301|2009-12-16 15:00,16,75.46,75.5,75.37,75.4,20
20100301|2009-12-16 15:30,16,75.47,75.61,75.47,75.61,25
20100301|2009-12-16 16:00,16,75.61,75.61,75.61,75.61,9
20100301|2009-12-16 19:00,17,75.73,75.75,75.69,75.71,6
20100301|2009-12-16 19:30,17,75.7,75.7,75.62,75.62,8
20100301|2009-12-16 21:00,17,75.41,75.41,75.41,75.41,1
20100301|2009-12-16 21:30,17,75.2,75.2,75.16,75.16,7
20100301|2009-12-16 22:00,17,75.18,75.18,75.01,75.05,28
20100301|2009-12-16 22:30,17,75.05,75.06,75.05,75.06,3
20100301|2009-12-16 23:30,17,75.18,75.26,75.18,75.26,3
20100301|2009-12-17 00:30,17,75.26,75.28,75.26,75.28,4
20100301|2009-12-17 01:00,17,75.25,75.25,75.25,75.25,1
20100301|2009-12-17 01:30,17,75.04,75.16,75,75.02,12
20100301|2009-12-17 02:00,17,75,75.12,74.95,75.11,27
20100301|2009-12-17 02:30,17,75.07,75.08,74.98,75.04,16
20100301|2009-12-17 03:00,17,74.93,75.08,74.9,75.08,55
20100301|2009-12-17 03:30,17,74.98,74.98,74.74,74.79,88
20100301|2009-12-17 04:00,17,74.79,74.79,74.49,74.49,15
20100301|2009-12-17 04:30,17,74.47,74.52,74.41,74.49,48
20100301|2009-12-17 05:00,17,74.59,74.98,74.59,74.91,46
20100301|2009-12-17 05:30,17,74.95,74.95,74.86,74.86,5
20100301|2009-12-17 06:00,17,74.84,74.99,74.8,74.94,70
20100301|2009-12-17 06:30,17,74.94,74.97,74.76,74.84,86
20100301|2009-12-17 07:00,17,74.76,74.8,74.55,74.64,50
20100301|2009-12-17 07:30,17,74.61,74.86,74.54,74.54,52
20100301|2009-12-17 08:00,17,74.6,75.04,74.6,75.02,94
20100301|2009-12-17 08:30,17,75.01,75.25,74.61,74.67,193
20100301|2009-12-17 09:00,17,74.8,74.93,74.45,74.55,108
20100301|2009-12-17 09:30,17,74.64,74.72,74.38,74.57,148
20100301|2009-12-17 10:00,17,74.47,74.5,74,74.05,133
20100301|2009-12-17 10:30,17,74.05,74.09,73.72,73.93,334
20100301|2009-12-17 11:00,17,73.99,74.14,73.87,73.99,144
20100301|2009-12-17 11:30,17,73.98,74.22,73.88,74.2,79
20100301|2009-12-17 12:00,17,74.22,74.32,74.15,74.25,67
20100301|2009-12-17 12:30,17,74.28,74.85,74.28,74.76,252
20100301|2009-12-17 13:00,17,74.77,74.99,74.5,74.84,259
20100301|2009-12-17 13:30,17,74.81,74.82,74.69,74.7,51
20100301|2009-12-17 14:00,17,74.7,74.7,74.49,74.5,72
20100301|2009-12-17 14:30,17,74.47,74.58,74.47,74.57,68
20100301|2009-12-17 15:00,17,74.48,74.64,74.48,74.6,53
20100301|2009-12-17 15:30,17,74.64,74.71,74.64,74.71,11
20100301|2009-12-17 20:00,18,74.94,74.94,74.94,74.94,2
20100301|2009-12-17 20:30,18,75.01,75.01,75.01,75.01,1
20100301|2009-12-18 01:00,18,74.79,75.01,74.79,74.95,5
20100301|2009-12-18 01:30,18,74.91,75.01,74.89,75.01,6
20100301|2009-12-18 02:00,18,74.99,75.5,74.99,75.45,37
20100301|2009-12-18 02:30,18,75.38,75.41,75.21,75.23,39
20100301|2009-12-18 03:00,18,75.21,75.3,75.2,75.25,10
20100301|2009-12-18 03:30,18,75.23,75.3,75.18,75.3,17
20100301|2009-12-18 04:00,18,75.28,75.35,75.28,75.3,29
20100301|2009-12-18 04:30,18,75.25,75.26,75.22,75.22,29
20100301|2009-12-18 05:00,18,75.21,75.48,75.17,75.46,140
20100301|2009-12-18 05:30,18,75.49,76.32,75.49,76.2,624
20100301|2009-12-18 06:00,18,76.2,76.22,75.52,75.74,526
20100301|2009-12-18 06:30,18,75.76,76.19,75.64,75.73,456
20100301|2009-12-18 07:00,18,75.72,76.14,75.72,75.9,350
20100301|2009-12-18 07:30,18,75.91,75.91,75.64,75.7,214
20100301|2009-12-18 08:00,18,75.7,76.34,75.54,76.02,553
20100301|2009-12-18 08:30,18,75.95,76.23,75.95,76.05,432
20100301|2009-12-18 09:00,18,76.05,76.17,75.69,75.69,458
20100301|2009-12-18 09:30,18,75.7,75.8,74.65,74.92,726
20100301|2009-12-18 10:00,18,74.9,75.06,74.36,74.95,665
20100301|2009-12-18 10:30,18,74.92,75.01,74.74,75.01,406
20100301|2009-12-18 11:00,18,75,75.24,74.92,75.12,242
20100301|2009-12-18 11:30,18,75.05,75.36,75.05,75.3,305
20100301|2009-12-18 12:00,18,75.29,75.41,75.08,75.25,277
20100301|2009-12-18 12:30,18,75.27,75.68,75.22,75.59,325
20100301|2009-12-18 13:00,18,75.52,75.6,75.13,75.15,582
20100301|2009-12-18 13:30,18,75.15,75.26,75.13,75.2,96
20100301|2009-12-18 14:00,18,75.23,75.25,74.94,75.03,100
20100301|2009-12-18 14:30,18,75.02,75.18,75,75.13,74
20100301|2009-12-18 15:00,18,75.15,75.29,75.12,75.29,6
20100301|2009-12-20 17:00,21,75,75,75,75,6
20100301|2009-12-20 20:30,21,75.55,75.55,75.55,75.55,1
20100301|2009-12-20 22:00,21,75.42,75.42,75.42,75.42,1
20100301|2009-12-20 23:30,21,75.48,75.48,75.47,75.47,3
20100301|2009-12-21 01:00,21,75.64,75.64,75.64,75.64,1
20100301|2009-12-21 01:30,21,75.65,75.65,75.52,75.52,4
20100301|2009-12-21 02:00,21,75.54,75.61,75.45,75.57,16
20100301|2009-12-21 02:30,21,75.54,75.58,75.37,75.38,46
20100301|2009-12-21 03:00,21,75.39,75.48,75.34,75.48,35
20100301|2009-12-21 03:30,21,75.48,75.61,75.48,75.54,20
20100301|2009-12-21 04:00,21,75.54,75.61,75.46,75.61,64
20100301|2009-12-21 04:30,21,75.63,75.84,75.62,75.83,41
20100301|2009-12-21 05:00,21,75.82,75.88,75.76,75.82,64
20100301|2009-12-21 05:30,21,75.85,75.85,75.7,75.8,6
20100301|2009-12-21 06:00,21,75.83,75.99,75.8,75.95,46
20100301|2009-12-21 06:30,21,75.93,75.94,75.69,75.76,39
20100301|2009-12-21 07:00,21,75.76,75.8,75.61,75.8,68
20100301|2009-12-21 07:30,21,75.78,75.82,75.59,75.82,90
20100301|2009-12-21 08:00,21,75.79,76.08,75.62,75.7,517
20100301|2009-12-21 08:30,21,75.73,75.99,75.65,75.77,183
20100301|2009-12-21 09:00,21,75.77,75.96,75.61,75.69,348
20100301|2009-12-21 09:30,21,75.66,75.95,75.64,75.82,232
20100301|2009-12-21 10:00,21,75.78,75.83,75.34,75.35,199
20100301|2009-12-21 10:30,21,75.35,75.44,75.12,75.36,445
20100301|2009-12-21 11:00,21,75.36,75.61,75.2,75.22,245
20100301|2009-12-21 11:30,21,75.2,75.34,74.65,74.87,763
20100301|2009-12-21 12:00,21,74.9,74.94,74.06,74.56,451
20100301|2009-12-21 12:30,21,74.41,74.43,74.09,74.42,148
20100301|2009-12-21 13:00,21,74.44,74.76,74.3,74.55,329
20100301|2009-12-21 13:30,21,74.54,74.55,74.45,74.52,177
20100301|2009-12-21 14:00,21,74.51,74.54,74,74.18,146
20100301|2009-12-21 14:30,21,74.16,74.3,74.14,74.14,23
20100301|2009-12-21 15:00,21,74.09,74.1,74.08,74.09,8
20100301|2009-12-21 15:30,21,74.24,74.24,74.1,74.1,6
20100301|2009-12-21 19:30,22,74.5,74.5,74.5,74.5,1
20100301|2009-12-21 22:30,22,74.48,74.49,74.48,74.49,2
20100301|2009-12-22 00:30,22,74.6,74.6,74.58,74.58,11
20100301|2009-12-22 01:00,22,74.71,74.72,74.71,74.72,2
20100301|2009-12-22 01:30,22,74.73,74.73,74.73,74.73,2
20100301|2009-12-22 02:00,22,74.68,74.8,74.68,74.8,19
20100301|2009-12-22 02:30,22,74.77,74.82,74.71,74.73,28
20100301|2009-12-22 03:00,22,74.71,74.79,74.52,74.64,39
20100301|2009-12-22 03:30,22,74.67,74.67,74.51,74.61,33
20100301|2009-12-22 04:00,22,74.64,74.64,74.45,74.58,14
20100301|2009-12-22 04:30,22,74.57,74.57,74.21,74.23,62
20100301|2009-12-22 05:00,22,74.22,74.25,74.13,74.19,67
20100301|2009-12-22 05:30,22,74.18,74.29,73.96,74.03,181
20100301|2009-12-22 06:00,22,74.02,74.21,74,74.01,163
20100301|2009-12-22 06:30,22,73.98,74.22,73.7,73.85,286
20100301|2009-12-22 07:00,22,73.85,74.04,73.85,73.94,142
20100301|2009-12-22 07:30,22,73.85,74.24,73.81,74.13,177
20100301|2009-12-22 08:00,22,74.25,74.4,74.05,74.22,245
20100301|2009-12-22 08:30,22,74.2,74.4,73.92,74.01,204
20100301|2009-12-22 09:00,22,74.11,74.2,73.82,74.15,251
20100301|2009-12-22 09:30,22,74.22,74.32,73.62,73.63,392
20100301|2009-12-22 10:00,22,73.56,74.15,73.53,74.14,405
20100301|2009-12-22 10:30,22,74.07,74.31,74,74.14,296
20100301|2009-12-22 11:00,22,74.19,74.34,74.06,74.16,273
20100301|2009-12-22 11:30,22,74.22,75.18,74.15,75.08,575
20100301|2009-12-22 12:00,22,75.07,75.2,74.94,75.09,176
20100301|2009-12-22 12:30,22,75.03,75.59,74.99,75.35,429
20100301|2009-12-22 13:00,22,75.33,75.49,74.96,74.97,399
20100301|2009-12-22 13:30,22,74.99,75.06,74.93,74.94,145
20100301|2009-12-22 14:00,22,74.97,74.99,74.6,74.74,62
20100301|2009-12-22 14:30,22,74.68,74.75,74.68,74.71,14
20100301|2009-12-22 15:00,22,74.68,74.81,74.68,74.79,10
20100301|2009-12-22 15:30,22,75.06,75.06,75.06,75.06,1
20100301|2009-12-22 20:00,23,75.19,75.19,75.19,75.19,2
20100301|2009-12-22 20:30,23,75.06,75.06,75.06,75.06,1
20100301|2009-12-22 21:30,23,74.96,74.96,74.96,74.96,2
20100301|2009-12-23 01:00,23,75.26,75.29,75.25,75.29,9
20100301|2009-12-23 02:00,23,75.39,75.39,75.27,75.33,28
20100301|2009-12-23 02:30,23,75.28,75.35,75.14,75.32,43
20100301|2009-12-23 03:00,23,75.31,75.43,75.24,75.42,40
20100301|2009-12-23 03:30,23,75.46,75.46,75.27,75.41,36
20100301|2009-12-23 04:00,23,75.38,75.45,75.29,75.37,82
20100301|2009-12-23 04:30,23,75.33,75.33,75.2,75.28,79
20100301|2009-12-23 05:00,23,75.28,75.34,75.23,75.3,56
20100301|2009-12-23 05:30,23,75.23,75.33,75.17,75.18,33
20100301|2009-12-23 06:00,23,75.19,75.29,75.17,75.25,24
20100301|2009-12-23 06:30,23,75.25,75.53,75.14,75.52,278
20100301|2009-12-23 07:00,23,75.46,75.54,75.38,75.48,100
20100301|2009-12-23 07:30,23,75.48,75.55,75.35,75.42,129
20100301|2009-12-23 08:00,23,75.4,76.07,75.29,75.93,389
20100301|2009-12-23 08:30,23,75.86,76.18,75.83,76.08,352
20100301|2009-12-23 09:00,23,76.03,76.5,75.91,76,415
20100301|2009-12-23 09:30,23,76.3,77.08,76.3,76.73,769
20100301|2009-12-23 10:00,23,76.77,77.06,76.77,76.86,326
20100301|2009-12-23 10:30,23,76.85,77.26,76.8,77.18,428
20100301|2009-12-23 11:00,23,77.15,77.15,76.84,76.97,134
20100301|2009-12-23 11:30,23,76.96,77.1,76.87,77.07,284
20100301|2009-12-23 12:00,23,77.08,77.17,76.88,77.07,374
20100301|2009-12-23 12:30,23,77.1,77.16,76.79,76.87,227
20100301|2009-12-23 13:00,23,76.92,77.54,76.8,77.17,855
20100301|2009-12-23 13:30,23,77.17,77.24,77.09,77.15,189
20100301|2009-12-23 14:00,23,77.14,77.14,76.8,76.92,81
20100301|2009-12-23 14:30,23,76.94,77.09,76.94,77.09,11
20100301|2009-12-23 15:00,23,77.1,77.17,77.1,77.17,14
20100301|2009-12-23 15:30,23,77.25,77.28,77.24,77.25,18
20100301|2009-12-23 19:00,24,77.49,77.49,77.43,77.43,2
20100301|2009-12-23 19:30,24,77.71,77.79,77.71,77.78,5
20100301|2009-12-23 20:00,24,77.91,77.91,77.91,77.91,1
20100301|2009-12-23 21:00,24,78.03,78.03,78.02,78.02,7
20100301|2009-12-23 22:00,24,77.94,77.96,77.87,77.87,7
20100301|2009-12-23 22:30,24,77.93,77.93,77.79,77.79,3
20100301|2009-12-23 23:00,24,77.79,77.79,77.79,77.79,1
20100301|2009-12-23 23:30,24,77.78,77.78,77.78,77.78,1
20100301|2009-12-24 00:00,24,77.95,78,77.95,77.97,5
20100301|2009-12-24 00:30,24,78.01,78.01,78.01,78.01,1
20100301|2009-12-24 01:00,24,77.93,77.93,77.92,77.93,4
20100301|2009-12-24 01:30,24,77.97,77.97,77.76,77.76,15
20100301|2009-12-24 02:00,24,77.85,77.85,77.38,77.38,25
20100301|2009-12-24 02:30,24,77.34,77.53,77.31,77.38,23
20100301|2009-12-24 03:00,24,77.6,77.72,77.52,77.55,51
20100301|2009-12-24 03:30,24,77.54,77.69,77.54,77.67,58
20100301|2009-12-24 04:00,24,77.61,77.85,77.59,77.75,228
20100301|2009-12-24 04:30,24,77.76,77.77,77.55,77.72,39
20100301|2009-12-24 05:00,24,77.64,77.73,77.44,77.44,49
20100301|2009-12-24 05:30,24,77.44,77.52,77.25,77.33,93
20100301|2009-12-24 06:00,24,77.4,77.4,76.83,76.83,425
20100301|2009-12-24 06:30,24,76.83,77.06,76.78,76.92,372
20100301|2009-12-24 07:00,24,76.91,77.11,76.77,77.08,111
20100301|2009-12-24 07:30,24,77.07,77.22,76.81,77.22,76
20100301|2009-12-24 08:00,24,77.23,77.55,77.23,77.33,170
20100301|2009-12-24 08:30,24,77.32,77.69,77.32,77.69,134
20100301|2009-12-24 09:00,24,77.72,78.09,77.69,78.05,218
20100301|2009-12-24 09:30,24,78.02,78.08,77.56,77.7,176
20100301|2009-12-24 10:00,24,77.65,77.78,77.54,77.78,26
20100301|2009-12-24 10:30,24,77.77,77.94,77.77,77.92,71
20100301|2009-12-24 11:00,24,77.81,77.82,77.77,77.81,31
20100301|2009-12-24 11:30,24,77.83,77.99,77.77,77.99,45
20100301|2009-12-24 12:00,24,78,78.76,77.88,78.76,120
20100301|2009-12-24 12:30,24,78.77,78.78,78.43,78.43,22
20100301|2009-12-27 19:30,28,78.89,78.89,78.89,78.89,1
20100301|2009-12-27 21:00,28,79.12,79.21,79.02,79.02,5
20100301|2009-12-27 23:30,28,79.06,79.06,79.06,79.06,1
20100301|2009-12-28 00:30,28,79.06,79.06,78.94,78.94,4
20100301|2009-12-28 01:00,28,78.99,78.99,78.76,78.88,7
20100301|2009-12-28 02:00,28,78.74,78.75,78.54,78.54,6
20100301|2009-12-28 02:30,28,78.57,78.64,78.57,78.59,14
20100301|2009-12-28 03:00,28,78.77,78.88,78.77,78.85,22
20100301|2009-12-28 03:30,28,78.85,78.86,78.82,78.86,23
20100301|2009-12-28 04:00,28,78.83,78.86,78.82,78.86,14
20100301|2009-12-28 04:30,28,78.88,78.98,78.88,78.95,4
20100301|2009-12-28 05:00,28,79,79.08,78.91,78.91,15
20100301|2009-12-28 05:30,28,78.9,78.96,78.87,78.96,21
20100301|2009-12-28 06:00,28,78.95,79.04,78.76,78.98,63
20100301|2009-12-28 06:30,28,78.97,79.05,78.87,78.98,57
20100301|2009-12-28 07:00,28,78.94,79.06,78.94,79.04,33
20100301|2009-12-28 07:30,28,79.03,79.16,79.03,79.12,107
20100301|2009-12-28 08:00,28,79.16,79.55,79.08,79.55,266
20100301|2009-12-28 08:30,28,79.52,79.72,79.28,79.29,186
20100301|2009-12-28 09:00,28,79.37,79.5,79.26,79.42,211
20100301|2009-12-28 09:30,28,79.41,79.57,79.34,79.36,130
20100301|2009-12-28 10:00,28,79.37,79.62,79.31,79.52,125
20100301|2009-12-28 10:30,28,79.52,79.62,79.19,79.37,138
20100301|2009-12-28 11:00,28,79.37,79.41,79.26,79.33,151
20100301|2009-12-28 11:30,28,79.37,79.63,79.37,79.63,306
20100301|2009-12-28 12:00,28,79.62,79.66,79.45,79.55,137
20100301|2009-12-28 12:30,28,79.53,79.69,79.4,79.64,262
20100301|2009-12-28 13:00,28,79.64,79.66,79.33,79.38,251
20100301|2009-12-28 13:30,28,79.36,79.45,79.32,79.35,174
20100301|2009-12-28 14:00,28,79.35,79.42,79.28,79.34,72
20100301|2009-12-28 14:30,28,79.37,79.4,79.36,79.36,17
20100301|2009-12-28 15:00,28,79.35,79.4,79.08,79.08,86
20100301|2009-12-28 19:00,29,79.38,79.39,79.21,79.39,16
20100301|2009-12-28 20:00,29,79.39,79.39,79.39,79.39,1
20100301|2009-12-28 20:30,29,79.33,79.34,79.23,79.23,13
20100301|2009-12-28 21:00,29,79.19,79.19,79.14,79.14,8
20100301|2009-12-28 22:00,29,79.18,79.21,79.18,79.21,13
20100301|2009-12-28 22:30,29,79.34,79.34,79.34,79.34,1
20100301|2009-12-29 00:30,29,79.38,79.38,79.38,79.38,1
20100301|2009-12-29 02:00,29,79.43,79.53,79.41,79.44,15
20100301|2009-12-29 02:30,29,79.5,79.5,79.45,79.45,4
20100301|2009-12-29 03:00,29,79.42,79.52,79.38,79.52,66
20100301|2009-12-29 03:30,29,79.55,79.69,79.55,79.64,48
20100301|2009-12-29 04:00,29,79.64,79.66,79.6,79.6,102
20100301|2009-12-29 04:30,29,79.55,79.58,79.53,79.54,59
20100301|2009-12-29 05:00,29,79.47,79.48,79.37,79.37,165
20100301|2009-12-29 05:30,29,79.4,79.42,78.98,79.03,201
20100301|2009-12-29 06:00,29,79.04,79.19,78.98,79.07,206
20100301|2009-12-29 06:30,29,79.18,79.38,79.18,79.34,125
20100301|2009-12-29 07:00,29,79.34,79.49,79.28,79.49,134
20100301|2009-12-29 07:30,29,79.49,79.76,79.47,79.76,136
20100301|2009-12-29 08:00,29,79.78,80.08,79.78,79.91,388
20100301|2009-12-29 08:30,29,79.87,79.9,79.21,79.53,536
20100301|2009-12-29 09:00,29,79.42,79.69,79.23,79.69,295
20100301|2009-12-29 09:30,29,79.69,79.7,79.19,79.25,359
20100301|2009-12-29 10:00,29,79.38,79.45,78.77,78.83,488
20100301|2009-12-29 10:30,29,78.85,79.43,78.79,79.41,307
20100301|2009-12-29 11:00,29,79.36,79.65,79.3,79.54,333
20100301|2009-12-29 11:30,29,79.5,79.57,79.28,79.32,269
20100301|2009-12-29 12:00,29,79.29,79.52,79.29,79.49,144
20100301|2009-12-29 12:30,29,79.51,79.56,79.38,79.56,441
20100301|2009-12-29 13:00,29,79.55,79.82,79.52,79.58,346
20100301|2009-12-29 13:30,29,79.58,79.58,79.45,79.48,127
20100301|2009-12-29 14:00,29,79.49,79.52,79.45,79.5,67
20100301|2009-12-29 14:30,29,79.49,79.49,79.39,79.41,17
20100301|2009-12-29 15:00,29,79.4,79.43,79.4,79.43,19
20100301|2009-12-29 15:30,29,79.5,79.5,79.5,79.5,1
20100301|2009-12-29 19:30,30,79.45,79.45,79.43,79.43,2
20100301|2009-12-29 20:00,30,79.52,79.52,79.52,79.52,1
20100301|2009-12-29 22:00,30,79.68,79.68,79.68,79.68,1
20100301|2009-12-29 22:30,30,79.64,79.64,79.64,79.64,1
20100301|2009-12-30 00:00,30,79.72,79.77,79.72,79.77,3
20100301|2009-12-30 01:00,30,79.83,79.85,79.83,79.85,4
20100301|2009-12-30 01:30,30,79.83,79.86,79.78,79.78,9
20100301|2009-12-30 02:00,30,79.86,79.88,79.67,79.68,27
20100301|2009-12-30 02:30,30,79.69,79.82,79.67,79.67,44
20100301|2009-12-30 03:00,30,79.65,79.68,79.62,79.63,35
20100301|2009-12-30 03:30,30,79.61,79.71,79.61,79.71,32
20100301|2009-12-30 04:00,30,79.69,79.82,79.67,79.67,89
20100301|2009-12-30 04:30,30,79.67,79.67,79.53,79.53,88
20100301|2009-12-30 05:00,30,79.53,79.54,79.37,79.41,203
20100301|2009-12-30 05:30,30,79.41,79.49,79.41,79.41,24
20100301|2009-12-30 06:00,30,79.4,79.42,79.21,79.21,98
20100301|2009-12-30 06:30,30,79.25,79.49,79.25,79.48,38
20100301|2009-12-30 07:00,30,79.49,79.55,79.47,79.52,74
20100301|2009-12-30 07:30,30,79.51,79.64,79.47,79.6,112
20100301|2009-12-30 08:00,30,79.6,79.9,79.6,79.7,265
20100301|2009-12-30 08:30,30,79.68,79.79,79.55,79.71,206
20100301|2009-12-30 09:00,30,79.75,79.93,79.64,79.88,321
20100301|2009-12-30 09:30,30,79.9,80.12,79.18,79.41,720
20100301|2009-12-30 10:00,30,79.46,79.56,79.32,79.5,258
20100301|2009-12-30 10:30,30,79.5,79.98,79.46,79.96,775
20100301|2009-12-30 11:00,30,79.91,80.39,79.84,80.18,362
20100301|2009-12-30 11:30,30,80.2,80.33,80.1,80.26,209
20100301|2009-12-30 12:00,30,80.21,80.29,80.12,80.15,107
20100301|2009-12-30 12:30,30,80.18,80.23,80.02,80.17,146
20100301|2009-12-30 13:00,30,80.24,80.45,79.94,80.02,351
20100301|2009-12-30 13:30,30,80.05,80.13,79.96,80.08,161
20100301|2009-12-30 14:00,30,80.04,80.04,80.01,80.01,2
20100301|2009-12-30 14:30,30,80.03,80.03,79.99,80.03,10
20100301|2009-12-30 15:00,30,80.02,80.13,80.02,80.13,11
20100301|2009-12-30 15:30,30,80.13,80.22,80.07,80.07,34
20100301|2009-12-30 19:30,31,80.41,80.51,80.4,80.5,6
20100301|2009-12-30 20:30,31,80.44,80.44,80.33,80.35,4
20100301|2009-12-30 21:00,31,80.31,80.32,80.23,80.32,3
20100301|2009-12-30 21:30,31,80.21,80.22,80.21,80.21,4
20100301|2009-12-30 22:00,31,80.23,80.24,80.19,80.23,19
20100301|2009-12-30 22:30,31,80.33,80.33,80.33,80.33,1
20100301|2009-12-30 23:00,31,80.38,80.38,80.38,80.38,1
20100301|2009-12-30 23:30,31,80.28,80.28,80.28,80.28,8
20100301|2009-12-31 00:30,31,80.38,80.38,80.38,80.38,3
20100301|2009-12-31 02:00,31,80.38,80.4,80.26,80.32,21
20100301|2009-12-31 02:30,31,80.41,80.41,80.41,80.41,1
20100301|2009-12-31 03:00,31,80.44,80.48,80.43,80.46,14
20100301|2009-12-31 03:30,31,80.55,80.63,80.53,80.53,38
20100301|2009-12-31 04:00,31,80.53,80.62,80.48,80.48,43
20100301|2009-12-31 04:30,31,80.41,80.62,80.4,80.48,70
20100301|2009-12-31 05:00,31,80.52,80.55,80.46,80.49,41
20100301|2009-12-31 05:30,31,80.48,80.48,79.94,80.02,92
20100301|2009-12-31 06:00,31,79.91,80.05,79.86,79.95,122
20100301|2009-12-31 06:30,31,79.96,80.16,79.9,79.98,133
20100301|2009-12-31 07:00,31,80.01,80.15,80,80.14,11
20100301|2009-12-31 07:30,31,80.14,80.3,79.99,80.29,90
20100301|2009-12-31 08:00,31,80.29,80.67,80.22,80.53,266
20100301|2009-12-31 08:30,31,80.56,80.67,80.36,80.38,135
20100301|2009-12-31 09:00,31,80.37,80.42,80.05,80.08,221
20100301|2009-12-31 09:30,31,80.05,80.53,79.89,80.43,168
20100301|2009-12-31 10:00,31,80.45,80.45,80.25,80.38,156
20100301|2009-12-31 10:30,31,80.36,80.58,80.28,80.51,132
20100301|2009-12-31 11:00,31,80.45,80.6,80.41,80.59,46
20100301|2009-12-31 11:30,31,80.55,80.63,80.48,80.48,159
20100301|2009-12-31 12:00,31,80.48,80.57,80.38,80.51,144
20100301|2009-12-31 12:30,31,80.49,80.51,80.36,80.48,49
20100301|2009-12-31 13:00,31,80.52,80.64,79.94,79.98,375
20100301|2009-12-31 13:30,31,80.02,80.18,80.02,80.13,21
20100301|2010-01-03 19:00,4,80.6,80.6,80.6,80.6,2
20100301|2010-01-03 21:30,4,80.6,80.62,80.6,80.62,10
20100301|2010-01-03 22:00,4,80.62,80.64,80.62,80.64,8
20100301|2010-01-03 22:30,4,80.62,80.64,80.62,80.64,6
20100301|2010-01-03 23:00,4,80.64,80.81,80.64,80.81,14
20100301|2010-01-03 23:30,4,80.78,80.81,80.77,80.81,11
20100301|2010-01-04 00:00,4,80.78,80.78,80.78,80.78,3
20100301|2010-01-04 00:30,4,80.78,80.79,80.78,80.79,2
20100301|2010-01-04 01:00,4,80.8,80.8,80.64,80.64,2
20100301|2010-01-04 01:30,4,80.66,80.74,80.66,80.74,4
20100301|2010-01-04 02:00,4,80.76,81.02,80.76,80.96,94
20100301|2010-01-04 02:30,4,80.9,81.28,80.9,81.26,81
20100301|2010-01-04 03:00,4,81.32,81.57,81.32,81.5,353
20100301|2010-01-04 03:30,4,81.55,81.77,81.5,81.61,220
20100301|2010-01-04 04:00,4,81.6,81.68,81.51,81.6,164
20100301|2010-01-04 04:30,4,81.6,81.66,81.54,81.55,183
20100301|2010-01-04 05:00,4,81.55,81.76,81.55,81.58,63
20100301|2010-01-04 05:30,4,81.55,81.55,81.37,81.37,165
20100301|2010-01-04 06:00,4,81.39,81.58,81.36,81.53,71
20100301|2010-01-04 06:30,4,81.54,81.55,81.4,81.47,64
20100301|2010-01-04 07:00,4,81.5,81.64,81.39,81.48,158
20100301|2010-01-04 07:30,4,81.45,81.98,81.45,81.98,527
20100301|2010-01-04 08:00,4,81.99,82.26,81.62,81.79,628
20100301|2010-01-04 08:30,4,81.69,82.11,81.53,81.94,700
20100301|2010-01-04 09:00,4,82,82.09,81.79,81.99,311
20100301|2010-01-04 09:30,4,82.01,82.09,81.73,81.83,423
20100301|2010-01-04 10:00,4,81.83,81.89,81.45,81.55,793
20100301|2010-01-04 10:30,4,81.54,81.82,81.48,81.74,521
20100301|2010-01-04 11:00,4,81.74,81.95,81.73,81.81,277
20100301|2010-01-04 11:30,4,81.85,82,81.8,81.97,336
20100301|2010-01-04 12:00,4,81.96,82.04,81.8,82.02,259
20100301|2010-01-04 12:30,4,81.97,82,81.9,82,332
20100301|2010-01-04 13:00,4,82,82.24,81.87,82.14,620
20100301|2010-01-04 13:30,4,82.11,82.24,82.06,82.15,122
20100301|2010-01-04 14:00,4,82.12,82.19,82.11,82.12,73
20100301|2010-01-04 14:30,4,82.15,82.23,82.13,82.13,43
20100301|2010-01-04 15:00,4,82.16,82.16,82.1,82.1,14
20100301|2010-01-04 15:30,4,82.18,82.28,82.17,82.28,14
20100301|2010-01-04 16:00,4,82.25,82.28,82.25,82.28,23
20100301|2010-01-04 16:30,4,82.26,82.26,82.26,82.26,3
20100301|2010-01-04 20:00,5,82.14,82.14,82.14,82.14,2
20100301|2010-01-04 21:00,5,82.21,82.46,82.21,82.45,16
20100301|2010-01-04 21:30,5,82.41,82.41,82.41,82.41,1
20100301|2010-01-04 22:00,5,82.48,82.48,82.48,82.48,1
20100301|2010-01-04 22:30,5,82.35,82.35,82.25,82.25,3
20100301|2010-01-04 23:00,5,82.22,82.22,82.18,82.18,2
20100301|2010-01-04 23:30,5,82.34,82.36,82.33,82.33,3
20100301|2010-01-05 00:30,5,82.27,82.27,82.27,82.27,1
20100301|2010-01-05 01:00,5,82.42,82.42,82.42,82.42,1
20100301|2010-01-05 01:30,5,82.44,82.59,82.43,82.59,21
20100301|2010-01-05 02:00,5,82.58,82.59,82.22,82.4,68
20100301|2010-01-05 02:30,5,82.38,82.45,82.28,82.38,49
20100301|2010-01-05 03:00,5,82.43,82.45,82.33,82.34,28
20100301|2010-01-05 03:30,5,82.34,82.48,82.32,82.39,231
20100301|2010-01-05 04:00,5,82.4,82.4,82.17,82.25,44
20100301|2010-01-05 04:30,5,82.25,82.27,82.12,82.15,73
20100301|2010-01-05 05:00,5,82.15,82.22,82.13,82.17,45
20100301|2010-01-05 05:30,5,82.18,82.23,82.16,82.21,42
20100301|2010-01-05 06:00,5,82.19,82.31,82.19,82.31,37
20100301|2010-01-05 06:30,5,82.31,82.44,82.3,82.3,101
20100301|2010-01-05 07:00,5,82.32,82.36,82.01,82.06,177
20100301|2010-01-05 07:30,5,82.06,82.19,81.89,82.11,302
20100301|2010-01-05 08:00,5,82.11,82.55,82.02,82.22,589
20100301|2010-01-05 08:30,5,82.24,82.28,81.91,82.16,435
20100301|2010-01-05 09:00,5,82.13,82.41,82.01,82.37,500
20100301|2010-01-05 09:30,5,82.32,82.36,82.03,82.17,324
20100301|2010-01-05 10:00,5,82.2,82.31,81.94,82.14,405
20100301|2010-01-05 10:30,5,82.16,82.29,82.06,82.26,303
20100301|2010-01-05 11:00,5,82.26,82.34,82.08,82.29,597
20100301|2010-01-05 11:30,5,82.29,82.49,82.23,82.25,283
20100301|2010-01-05 12:00,5,82.28,82.32,82.05,82.08,568
20100301|2010-01-05 12:30,5,82.08,82.11,81.61,81.91,756
20100301|2010-01-05 13:00,5,81.95,82.47,81.94,82.38,759
20100301|2010-01-05 13:30,5,82.38,82.55,82.34,82.43,240
20100301|2010-01-05 14:00,5,82.49,82.64,82.44,82.47,124
20100301|2010-01-05 14:30,5,82.49,82.58,82.49,82.54,14
20100301|2010-01-05 15:00,5,82.53,82.56,82.51,82.52,16
20100301|2010-01-05 15:30,5,82.48,82.48,82.05,82.05,13
20100301|2010-01-05 16:00,5,82.05,82.05,82,82,26
20100301|2010-01-05 20:00,6,82.25,82.25,82.16,82.16,3
20100301|2010-01-05 22:00,6,82.3,82.3,82.3,82.3,25
20100301|2010-01-06 00:30,6,82.45,82.5,82.28,82.33,14
20100301|2010-01-06 01:00,6,82.34,82.34,82.17,82.17,17
20100301|2010-01-06 01:30,6,82.27,82.27,82.24,82.24,3
20100301|2010-01-06 02:00,6,82.3,82.3,82.25,82.25,37
20100301|2010-01-06 02:30,6,82.26,82.3,82.23,82.29,38
20100301|2010-01-06 03:00,6,82.34,82.34,82.27,82.28,64
20100301|2010-01-06 03:30,6,82.26,82.35,82.25,82.35,135
20100301|2010-01-06 04:00,6,82.36,82.41,82.31,82.38,82
20100301|2010-01-06 04:30,6,82.39,82.44,82.29,82.37,24
20100301|2010-01-06 05:00,6,82.36,82.36,82.24,82.24,34
20100301|2010-01-06 05:30,6,82.24,82.26,82.16,82.17,18
20100301|2010-01-06 06:00,6,82.15,82.18,82.06,82.06,108
20100301|2010-01-06 06:30,6,82.1,82.19,82.08,82.14,84
20100301|2010-01-06 07:00,6,82.13,82.23,82.13,82.17,98
20100301|2010-01-06 07:30,6,82.16,82.44,82.16,82.4,353
20100301|2010-01-06 08:00,6,82.44,82.52,82.27,82.35,548
20100301|2010-01-06 08:30,6,82.38,82.5,82.24,82.39,349
20100301|2010-01-06 09:00,6,82.35,83.41,82.35,82.93,597
20100301|2010-01-06 09:30,6,82.74,82.74,81.5,82.03,1487
20100301|2010-01-06 10:00,6,82.06,83.31,82.04,82.93,1413
20100301|2010-01-06 10:30,6,82.97,83.7,82.83,83.36,1406
20100301|2010-01-06 11:00,6,83.3,83.42,83.13,83.19,425
20100301|2010-01-06 11:30,6,83.21,83.52,83.2,83.29,473
20100301|2010-01-06 12:00,6,83.33,83.42,83.16,83.33,221
20100301|2010-01-06 12:30,6,83.34,83.53,83.27,83.42,230
20100301|2010-01-06 13:00,6,83.5,84.06,83.45,83.68,925
20100301|2010-01-06 13:30,6,83.68,83.79,83.66,83.75,165
20100301|2010-01-06 14:00,6,83.76,83.78,83.62,83.7,148
20100301|2010-01-06 14:30,6,83.65,83.66,83.55,83.62,129
20100301|2010-01-06 15:00,6,83.61,83.73,83.57,83.73,7
20100301|2010-01-06 15:30,6,83.8,83.82,83.8,83.82,51
20100301|2010-01-06 19:00,7,83.8,83.8,83.8,83.8,5
20100301|2010-01-06 20:00,7,83.45,83.45,83.43,83.43,2
20100301|2010-01-06 21:00,7,83.24,83.26,83.23,83.26,18
20100301|2010-01-06 21:30,7,83.34,83.38,83.34,83.38,7
20100301|2010-01-06 22:00,7,83.41,83.42,83.41,83.42,4
20100301|2010-01-06 23:00,7,83.27,83.27,83.27,83.27,2
20100301|2010-01-06 23:30,7,83.22,83.22,83.22,83.22,2
20100301|2010-01-07 00:30,7,83.11,83.12,83.09,83.09,16
20100301|2010-01-07 01:00,7,83.14,83.24,83.14,83.24,5
20100301|2010-01-07 01:30,7,83.26,83.46,83.26,83.43,20
20100301|2010-01-07 02:00,7,83.46,83.62,83.31,83.34,118
20100301|2010-01-07 02:30,7,83.26,83.33,83.24,83.24,44
20100301|2010-01-07 03:00,7,83.24,83.37,83.24,83.36,99
20100301|2010-01-07 03:30,7,83.38,83.38,83.19,83.19,68
20100301|2010-01-07 04:00,7,83.18,83.2,82.91,83.03,226
20100301|2010-01-07 04:30,7,83.05,83.13,83.01,83.09,195
20100301|2010-01-07 05:00,7,83.2,83.21,83.02,83.21,99
20100301|2010-01-07 05:30,7,83.19,83.19,82.93,82.96,51
20100301|2010-01-07 06:00,7,82.92,83.09,82.88,82.99,135
20100301|2010-01-07 06:30,7,83.01,83.01,82.82,82.9,211
20100301|2010-01-07 07:00,7,82.89,83.19,82.8,83.09,177
20100301|2010-01-07 07:30,7,83.1,83.43,83.06,83.42,362
20100301|2010-01-07 08:00,7,83.43,83.62,83.21,83.46,559
20100301|2010-01-07 08:30,7,83.43,83.56,83.09,83.12,389
20100301|2010-01-07 09:00,7,83.2,83.41,83.08,83.3,457
20100301|2010-01-07 09:30,7,83.33,83.74,83.32,83.6,495
20100301|2010-01-07 10:00,7,83.62,83.76,83.26,83.27,722
20100301|2010-01-07 10:30,7,83.29,83.37,82.97,83.29,434
20100301|2010-01-07 11:00,7,83.29,83.51,83.13,83.13,236
20100301|2010-01-07 11:30,7,83.14,83.4,83.14,83.18,337
20100301|2010-01-07 12:00,7,83.24,83.38,83.07,83.37,255
20100301|2010-01-07 12:30,7,83.38,83.49,83.25,83.25,315
20100301|2010-01-07 13:00,7,83.27,83.47,83.06,83.19,885
20100301|2010-01-07 13:30,7,83.2,83.28,83.09,83.23,190
20100301|2010-01-07 14:00,7,83.22,83.22,83.12,83.18,136
20100301|2010-01-07 14:30,7,83.17,83.25,83.11,83.13,45
20100301|2010-01-07 15:00,7,83.12,83.15,83.12,83.15,9
20100301|2010-01-07 15:30,7,83.14,83.14,83.14,83.14,1
20100301|2010-01-07 19:30,8,83.06,83.06,83.03,83.03,4
20100301|2010-01-07 20:30,8,82.85,82.85,82.69,82.69,9
20100301|2010-01-07 21:00,8,82.83,82.83,82.83,82.83,1
20100301|2010-01-07 21:30,8,82.78,82.78,82.78,82.78,3
20100301|2010-01-07 22:00,8,82.84,82.88,82.84,82.87,4
20100301|2010-01-07 22:30,8,82.97,82.97,82.97,82.97,1
20100301|2010-01-07 23:30,8,82.76,82.76,82.76,82.76,2
20100301|2010-01-08 00:00,8,82.77,82.85,82.77,82.85,3
20100301|2010-01-08 00:30,8,82.9,82.9,82.9,82.9,4
20100301|2010-01-08 01:00,8,82.94,82.96,82.92,82.95,8
20100301|2010-01-08 01:30,8,83.1,83.24,83.1,83.15,10
20100301|2010-01-08 02:00,8,83.13,83.18,83.01,83.01,18
20100301|2010-01-08 02:30,8,82.97,83.06,82.97,83.05,37
20100301|2010-01-08 03:00,8,83.05,83.15,83.04,83.05,64
20100301|2010-01-08 03:30,8,83.03,83.07,82.99,83,41
20100301|2010-01-08 04:00,8,82.97,82.97,82.84,82.84,142
20100301|2010-01-08 04:30,8,82.89,82.93,82.83,82.93,47
20100301|2010-01-08 05:00,8,82.94,83.09,82.9,83.06,39
20100301|2010-01-08 05:30,8,83.05,83.05,82.99,82.99,16
20100301|2010-01-08 06:00,8,83.01,83.01,82.88,82.88,28
20100301|2010-01-08 06:30,8,82.88,82.98,82.85,82.87,112
20100301|2010-01-08 07:00,8,82.88,83.07,82.86,82.88,235
20100301|2010-01-08 07:30,8,82.87,83.17,82.58,82.88,1298
20100301|2010-01-08 08:00,8,82.91,83,82.39,82.91,798
20100301|2010-01-08 08:30,8,82.9,82.93,82.59,82.91,254
20100301|2010-01-08 09:00,8,82.83,82.97,82.68,82.75,430
20100301|2010-01-08 09:30,8,82.77,82.88,82.75,82.82,218
20100301|2010-01-08 10:00,8,82.83,82.91,82.72,82.78,368
20100301|2010-01-08 10:30,8,82.79,83,82.6,82.98,429
20100301|2010-01-08 11:00,8,82.99,83.31,82.99,83.26,813
20100301|2010-01-08 11:30,8,83.24,83.71,83.23,83.5,516
20100301|2010-01-08 12:00,8,83.47,83.97,83.43,83.75,334
20100301|2010-01-08 12:30,8,83.72,83.84,83.18,83.22,353
20100301|2010-01-08 13:00,8,83.19,83.36,82.72,83.28,1097
20100301|2010-01-08 13:30,8,83.28,83.29,83.19,83.24,138
20100301|2010-01-08 14:00,8,83.24,83.47,83.21,83.43,41
20100301|2010-01-08 14:30,8,83.4,83.49,83.38,83.41,56
20100301|2010-01-08 15:00,8,83.45,83.45,83.41,83.41,25
20100301|2010-01-08 16:30,8,83.4,83.4,83.4,83.4,4
20100301|2010-01-10 17:00,11,83.78,83.78,83.78,83.78,35
20100301|2010-01-10 17:30,11,83.9,83.9,83.9,83.9,25
20100301|2010-01-10 18:00,11,83.93,83.93,83.93,83.93,2
20100301|2010-01-10 18:30,11,83.91,83.98,83.88,83.98,7
20100301|2010-01-10 19:30,11,84.02,84.02,84.02,84.02,1
20100301|2010-01-10 20:00,11,83.91,83.91,83.91,83.91,1
20100301|2010-01-10 21:30,11,83.98,83.98,83.9,83.9,6
20100301|2010-01-10 22:00,11,83.92,83.92,83.92,83.92,2
20100301|2010-01-10 22:30,11,84.05,84.05,84,84,6
20100301|2010-01-10 23:00,11,84.07,84.07,84.06,84.07,8
20100301|2010-01-11 00:00,11,84,84.02,84,84.02,10
20100301|2010-01-11 00:30,11,83.94,84.04,83.94,84.04,4
20100301|2010-01-11 01:00,11,83.99,84.1,83.99,84.1,15
20100301|2010-01-11 01:30,11,84.03,84.03,83.91,84.03,17
20100301|2010-01-11 02:00,11,84.04,84.13,84,84.08,379
20100301|2010-01-11 02:30,11,84.08,84.13,84.05,84.05,40
20100301|2010-01-11 03:00,11,84.06,84.16,84.06,84.11,112
20100301|2010-01-11 03:30,11,84.08,84.08,83.85,83.97,100
20100301|2010-01-11 04:00,11,83.96,84.12,83.93,84.08,55
20100301|2010-01-11 04:30,11,84.04,84.09,84.01,84.08,73
20100301|2010-01-11 05:00,11,84.08,84.44,84.07,84.44,375
20100301|2010-01-11 05:30,11,84.43,84.44,84.29,84.35,219
20100301|2010-01-11 06:00,11,84.36,84.43,84.18,84.43,107
20100301|2010-01-11 06:30,11,84.41,84.45,84.29,84.35,136
20100301|2010-01-11 07:00,11,84.36,84.38,84.09,84.14,198
20100301|2010-01-11 07:30,11,84.18,84.18,84.02,84.13,157
20100301|2010-01-11 08:00,11,84.17,84.23,83.52,83.82,1121
20100301|2010-01-11 08:30,11,83.83,84.01,83.57,83.69,335
20100301|2010-01-11 09:00,11,83.65,83.79,83.36,83.62,631
20100301|2010-01-11 09:30,11,83.63,83.64,82.96,83.13,1204
20100301|2010-01-11 10:00,11,83.11,83.26,82.72,82.82,1015
20100301|2010-01-11 10:30,11,82.87,83.15,82.83,83.11,657
20100301|2010-01-11 11:00,11,83.07,83.33,83.02,83.08,394
20100301|2010-01-11 11:30,11,83.14,83.23,82.55,82.71,678
20100301|2010-01-11 12:00,11,82.7,82.89,82.65,82.73,339
20100301|2010-01-11 12:30,11,82.73,83.21,82.73,83.12,496
20100301|2010-01-11 13:00,11,83.14,83.51,82.97,83,995
20100301|2010-01-11 13:30,11,83,83.01,82.72,82.74,294
20100301|2010-01-11 14:00,11,82.74,82.85,82.61,82.75,143
20100301|2010-01-11 14:30,11,82.76,82.8,82.76,82.79,62
20100301|2010-01-11 15:00,11,82.72,82.8,82.7,82.8,11
20100301|2010-01-11 15:30,11,82.51,82.51,82.51,82.51,1
20100301|2010-01-11 16:00,11,82.44,82.44,82.42,82.42,25
20100301|2010-01-11 19:00,12,82.42,82.42,82.42,82.42,3
20100301|2010-01-11 20:30,12,82.16,82.22,82.16,82.22,5
20100301|2010-01-11 21:00,12,82.39,82.4,82.39,82.4,11
20100301|2010-01-11 23:30,12,82.43,82.43,82.43,82.43,2
20100301|2010-01-12 00:30,12,82.54,82.57,82.51,82.54,12
20100301|2010-01-12 01:00,12,82.58,82.58,82.51,82.51,10
20100301|2010-01-12 01:30,12,82.64,82.76,82.64,82.67,47
20100301|2010-01-12 02:00,12,82.72,82.73,82.59,82.59,181
20100301|2010-01-12 02:30,12,82.59,82.67,82.59,82.61,304
20100301|2010-01-12 03:00,12,82.62,82.62,82.23,82.33,413
20100301|2010-01-12 03:30,12,82.34,82.42,82.33,82.33,124
20100301|2010-01-12 04:00,12,82.37,82.65,82.37,82.59,181
20100301|2010-01-12 04:30,12,82.57,82.81,82.5,82.75,226
20100301|2010-01-12 05:00,12,82.73,82.73,82.23,82.23,192
20100301|2010-01-12 05:30,12,82.25,82.3,82.17,82.18,365
20100301|2010-01-12 06:00,12,82.18,82.18,81.75,82.03,640
20100301|2010-01-12 06:30,12,82.04,82.06,81.74,81.85,287
20100301|2010-01-12 07:00,12,81.91,81.98,81.4,81.5,608
20100301|2010-01-12 07:30,12,81.47,81.7,81.44,81.48,269
20100301|2010-01-12 08:00,12,81.51,81.96,81.26,81.76,1313
20100301|2010-01-12 08:30,12,81.79,82.12,81.75,82.03,785
20100301|2010-01-12 09:00,12,82.07,82.22,81.82,82,892
20100301|2010-01-12 09:30,12,82,82.03,81.66,81.69,735
20100301|2010-01-12 10:00,12,81.69,82.34,81.69,82.08,1425
20100301|2010-01-12 10:30,12,82.1,82.11,81.85,81.88,280
20100301|2010-01-12 11:00,12,81.92,82.11,81.79,81.87,286
20100301|2010-01-12 11:30,12,81.86,81.95,81.51,81.61,787
20100301|2010-01-12 12:00,12,81.61,81.69,80.72,80.95,2316
20100301|2010-01-12 12:30,12,80.96,81.21,80.85,81,791
20100301|2010-01-12 13:00,12,80.97,81.27,80.63,81.2,1360
20100301|2010-01-12 13:30,12,81.21,81.24,81.03,81.24,300
20100301|2010-01-12 14:00,12,81.2,81.2,81.05,81.17,214
20100301|2010-01-12 14:30,12,81.17,81.19,80.85,80.88,52
20100301|2010-01-12 15:00,12,80.85,80.85,80.85,80.85,1
20100301|2010-01-12 15:30,12,80.71,80.73,80.33,80.45,348
20100301|2010-01-12 16:00,12,80.45,80.51,80.43,80.51,47
20100301|2010-01-12 19:00,13,80.4,80.46,80.4,80.46,23
20100301|2010-01-12 19:30,13,80.46,80.46,80.19,80.26,78
20100301|2010-01-12 20:00,13,80.29,80.3,80.28,80.3,4
20100301|2010-01-12 20:30,13,80.36,80.36,80.3,80.3,21
20100301|2010-01-12 21:00,13,80.25,80.25,80.22,80.24,3
20100301|2010-01-12 21:30,13,80.31,80.36,80.31,80.36,2
20100301|2010-01-12 22:00,13,80.33,80.34,80.33,80.33,4
20100301|2010-01-12 22:30,13,80.44,80.46,80.43,80.46,29
20100301|2010-01-12 23:00,13,80.43,80.43,80.43,80.43,1
20100301|2010-01-12 23:30,13,80.45,80.55,80.45,80.55,26
20100301|2010-01-13 00:00,13,80.51,80.51,80.5,80.5,21
20100301|2010-01-13 00:30,13,80.53,80.61,80.53,80.6,23
20100301|2010-01-13 01:00,13,80.61,80.61,80.32,80.32,34
20100301|2010-01-13 01:30,13,80.28,80.28,80.05,80.15,220
20100301|2010-01-13 02:00,13,80.15,80.19,80,80.04,500
20100301|2010-01-13 02:30,13,80.1,80.48,80.1,80.44,527
20100301|2010-01-13 03:00,13,80.45,80.58,80.45,80.54,188
20100301|2010-01-13 03:30,13,80.55,80.55,80.37,80.39,135
20100301|2010-01-13 04:00,13,80.39,80.39,80.22,80.3,486
20100301|2010-01-13 04:30,13,80.28,80.3,80.05,80.2,388
20100301|2010-01-13 05:00,13,80.2,80.31,80.19,80.27,207
20100301|2010-01-13 05:30,13,80.27,80.38,80.24,80.35,179
20100301|2010-01-13 06:00,13,80.39,80.57,80.35,80.51,295
20100301|2010-01-13 06:30,13,80.51,80.52,80.33,80.44,175
20100301|2010-01-13 07:00,13,80.45,80.45,80.24,80.4,273
20100301|2010-01-13 07:30,13,80.4,80.72,80.39,80.56,876
20100301|2010-01-13 08:00,13,80.59,80.78,80.35,80.38,797
20100301|2010-01-13 08:30,13,80.39,80.45,80.06,80.11,450
20100301|2010-01-13 09:00,13,80.12,80.15,79.54,79.56,1904
20100301|2010-01-13 09:30,13,79.56,79.89,78.77,79.65,4120
20100301|2010-01-13 10:00,13,79.64,79.76,79.21,79.55,1515
20100301|2010-01-13 10:30,13,79.55,80.14,79.5,80.08,1465
20100301|2010-01-13 11:00,13,80.07,80.42,79.96,80.22,1452
20100301|2010-01-13 11:30,13,80.14,80.78,80.11,80.29,986
20100301|2010-01-13 12:00,13,80.32,80.52,80.19,80.43,418
20100301|2010-01-13 12:30,13,80.42,81.04,80.28,80.39,1740
20100301|2010-01-13 13:00,13,80.45,80.61,79.99,80.04,1550
20100301|2010-01-13 13:30,13,80.04,80.19,80,80.17,213
20100301|2010-01-13 14:00,13,80.18,80.18,80.02,80.09,180
20100301|2010-01-13 14:30,13,80.09,80.15,80.02,80.05,134
20100301|2010-01-13 15:00,13,80.04,80.05,80,80,100
20100301|2010-01-13 15:30,13,80.01,80.05,80,80.05,13
20100301|2010-01-13 16:00,13,80.05,80.05,80,80.05,18
20100301|2010-01-13 16:30,13,80.05,80.05,80.05,80.05,1
20100301|2010-01-13 19:00,14,80.34,80.34,80.3,80.3,4
20100301|2010-01-13 19:30,14,80.32,80.32,80.18,80.18,3
20100301|2010-01-13 20:00,14,80.23,80.26,80.23,80.26,8
20100301|2010-01-13 20:30,14,80.22,80.22,80.18,80.18,2
20100301|2010-01-13 21:30,14,80.27,80.3,80.27,80.3,4
20100301|2010-01-13 22:00,14,80.3,80.3,80.3,80.3,1
20100301|2010-01-13 22:30,14,80.33,80.33,80.32,80.32,4
20100301|2010-01-13 23:00,14,80.31,80.31,80.31,80.31,1
20100301|2010-01-13 23:30,14,80.32,80.32,80.32,80.32,1
20100301|2010-01-14 00:00,14,80.3,80.31,80.3,80.3,26
20100301|2010-01-14 00:30,14,80.33,80.36,80.32,80.36,6
20100301|2010-01-14 01:00,14,80.37,80.56,80.35,80.51,67
20100301|2010-01-14 01:30,14,80.56,80.57,80.43,80.55,39
20100301|2010-01-14 02:00,14,80.5,80.53,80.34,80.4,285
20100301|2010-01-14 02:30,14,80.42,80.66,80.42,80.59,153
20100301|2010-01-14 03:00,14,80.62,80.73,80.62,80.66,235
20100301|2010-01-14 03:30,14,80.65,80.73,80.58,80.58,455
20100301|2010-01-14 04:00,14,80.59,80.64,80.36,80.37,344
20100301|2010-01-14 04:30,14,80.38,80.47,80.22,80.22,203
20100301|2010-01-14 05:00,14,80.26,80.31,80.16,80.19,148
20100301|2010-01-14 05:30,14,80.15,80.27,80.09,80.18,138
20100301|2010-01-14 06:00,14,80.2,80.2,80.06,80.07,245
20100301|2010-01-14 06:30,14,80.05,80.32,80.02,80.27,282
20100301|2010-01-14 07:00,14,80.25,80.52,80.24,80.32,369
20100301|2010-01-14 07:30,14,80.32,80.39,79.85,79.93,597
20100301|2010-01-14 08:00,14,79.9,80.24,79.76,80.15,1101
20100301|2010-01-14 08:30,14,80.16,80.35,80.01,80.07,1151
20100301|2010-01-14 09:00,14,80.08,80.24,79.84,79.85,641
20100301|2010-01-14 09:30,14,79.84,80.07,79.39,79.64,1918
20100301|2010-01-14 10:00,14,79.62,79.95,79.31,79.88,1713
20100301|2010-01-14 10:30,14,79.88,79.99,79.68,79.79,913
20100301|2010-01-14 11:00,14,79.79,80.17,79.76,79.98,947
20100301|2010-01-14 11:30,14,79.99,80.15,79.87,79.96,399
20100301|2010-01-14 12:00,14,79.96,80.12,79.75,80.1,774
20100301|2010-01-14 12:30,14,80.13,80.44,80.08,80.34,1425
20100301|2010-01-14 13:00,14,80.35,80.42,79.82,79.88,952
20100301|2010-01-14 13:30,14,79.86,79.95,79.79,79.95,275
20100301|2010-01-14 14:00,14,79.95,79.96,79.68,79.7,231
20100301|2010-01-14 14:30,14,79.72,79.72,79.61,79.7,104
20100301|2010-01-14 15:00,14,79.69,79.74,79.63,79.65,60
20100301|2010-01-14 15:30,14,79.62,79.71,79.62,79.62,30
20100301|2010-01-14 16:00,14,79.56,79.56,79.55,79.55,2
20100301|2010-01-14 16:30,14,79.7,79.7,79.7,79.7,1
20100301|2010-01-14 19:00,15,79.48,79.48,79.44,79.44,3
20100301|2010-01-14 19:30,15,79.45,79.45,79.39,79.39,4
20100301|2010-01-14 20:00,15,79.4,79.4,79.33,79.33,4
20100301|2010-01-14 20:30,15,79.39,79.39,79.39,79.39,3
20100301|2010-01-14 21:00,15,79.33,79.38,79.33,79.38,4
20100301|2010-01-14 21:30,15,79.4,79.42,79.39,79.42,13
20100301|2010-01-14 22:00,15,79.4,79.4,79.4,79.4,3
20100301|2010-01-14 22:30,15,79.47,79.47,79.47,79.47,1
20100301|2010-01-14 23:00,15,79.47,79.48,79.45,79.45,4
20100301|2010-01-14 23:30,15,79.46,79.55,79.44,79.55,7
20100301|2010-01-15 00:00,15,79.49,79.49,79.49,79.49,2
20100301|2010-01-15 00:30,15,79.53,79.58,79.5,79.57,13
20100301|2010-01-15 01:00,15,79.61,79.61,79.48,79.48,19
20100301|2010-01-15 01:30,15,79.45,79.45,79.34,79.42,108
20100301|2010-01-15 02:00,15,79.38,79.5,79.22,79.48,308
20100301|2010-01-15 02:30,15,79.46,79.54,79.42,79.53,218
20100301|2010-01-15 03:00,15,79.5,79.51,79.33,79.33,221
20100301|2010-01-15 03:30,15,79.34,79.45,79.24,79.41,366
20100301|2010-01-15 04:00,15,79.36,79.42,79.03,79.18,520
20100301|2010-01-15 04:30,15,79.16,79.33,79.16,79.26,408
20100301|2010-01-15 05:00,15,79.28,79.28,79.01,79.07,395
20100301|2010-01-15 05:30,15,79.07,79.55,79.07,79.45,960
20100301|2010-01-15 06:00,15,79.44,79.48,79.13,79.26,533
20100301|2010-01-15 06:30,15,79.26,79.27,79.18,79.23,298
20100301|2010-01-15 07:00,15,79.21,79.43,79.21,79.43,531
20100301|2010-01-15 07:30,15,79.42,79.48,79.09,79.18,677
20100301|2010-01-15 08:00,15,79.18,79.6,78.94,79.52,1270
20100301|2010-01-15 08:30,15,79.52,79.62,79.06,79.08,1019
20100301|2010-01-15 09:00,15,79.07,79.24,78.8,78.86,1659
20100301|2010-01-15 09:30,15,78.86,79.2,78.78,78.99,1191
20100301|2010-01-15 10:00,15,79,79.17,78.86,79.06,832
20100301|2010-01-15 10:30,15,79.05,79.14,78.92,78.95,799
20100301|2010-01-15 11:00,15,78.91,78.91,78.6,78.63,1045
20100301|2010-01-15 11:30,15,78.64,78.91,78.52,78.7,777
20100301|2010-01-15 12:00,15,78.71,78.82,78.53,78.6,906
20100301|2010-01-15 12:30,15,78.62,78.67,78.09,78.34,3051
20100301|2010-01-15 13:00,15,78.34,78.66,78.21,78.37,3003
20100301|2010-01-15 13:30,15,78.37,78.41,78.31,78.41,430
20100301|2010-01-15 14:00,15,78.42,78.49,78.35,78.4,402
20100301|2010-01-15 14:30,15,78.4,78.45,78.36,78.36,167
20100301|2010-01-15 15:00,15,78.33,78.41,78.19,78.19,89
20100301|2010-01-15 15:30,15,78.26,78.49,78.26,78.46,16
20100301|2010-01-15 16:30,15,78.47,78.47,78.46,78.46,7
20100301|2010-01-17 17:00,18,78.11,78.19,78,78.19,20
20100301|2010-01-17 17:30,18,78.19,78.24,78.19,78.24,2
20100301|2010-01-17 18:00,18,78.22,78.22,77.96,77.96,12
20100301|2010-01-17 18:30,18,77.96,77.96,77.78,77.78,10
20100301|2010-01-17 19:00,18,77.81,77.81,77.51,77.76,56
20100301|2010-01-17 19:30,18,77.66,77.66,77.55,77.63,30
20100301|2010-01-17 20:00,18,77.68,77.68,77.65,77.66,10
20100301|2010-01-17 20:30,18,77.69,77.71,77.69,77.7,13
20100301|2010-01-17 21:00,18,77.77,77.85,77.74,77.85,26
20100301|2010-01-17 21:30,18,77.89,78,77.84,77.85,34
20100301|2010-01-17 22:00,18,77.85,78,77.85,77.96,39
20100301|2010-01-17 22:30,18,77.96,78.16,77.96,78.13,46
20100301|2010-01-17 23:00,18,78.11,78.11,78.07,78.08,8
20100301|2010-01-17 23:30,18,78.07,78.07,78.07,78.07,1
20100301|2010-01-18 00:00,18,78.03,78.03,77.96,78.02,21
20100301|2010-01-18 00:30,18,78.03,78.16,78.03,78.16,37
20100301|2010-01-18 01:00,18,78.05,78.3,78.04,78.22,99
20100301|2010-01-18 01:30,18,78.22,78.24,77.97,77.99,41
20100301|2010-01-18 02:00,18,78,78.25,77.95,78.17,98
20100301|2010-01-18 02:30,18,78.16,78.31,78.16,78.21,72
20100301|2010-01-18 03:00,18,78.21,78.26,78.12,78.22,181
20100301|2010-01-18 03:30,18,78.23,78.57,78.23,78.43,458
20100301|2010-01-18 04:00,18,78.45,78.73,78.39,78.73,326
20100301|2010-01-18 04:30,18,78.72,78.72,78.59,78.69,188
20100301|2010-01-18 05:00,18,78.65,78.72,78.63,78.72,92
20100301|2010-01-18 05:30,18,78.71,79,78.7,78.98,263
20100301|2010-01-18 06:00,18,78.95,78.97,78.87,78.87,265
20100301|2010-01-18 06:30,18,78.86,78.89,78.67,78.74,415
20100301|2010-01-18 07:00,18,78.74,79.03,78.74,78.81,411
20100301|2010-01-18 07:30,18,78.82,78.85,78.56,78.56,46
20100301|2010-01-18 08:00,18,78.62,78.75,78.59,78.64,229
20100301|2010-01-18 08:30,18,78.66,78.88,78.64,78.88,159
20100301|2010-01-18 09:00,18,78.86,78.94,78.84,78.84,220
20100301|2010-01-18 09:30,18,78.81,78.83,78.7,78.75,158
20100301|2010-01-18 10:00,18,78.75,78.81,78.56,78.74,342
20100301|2010-01-18 10:30,18,78.74,78.81,78.68,78.7,239
20100301|2010-01-18 11:00,18,78.69,78.71,78.6,78.64,270
20100301|2010-01-18 11:30,18,78.66,78.75,78.54,78.54,296
20100301|2010-01-18 12:00,18,78.55,78.64,78.52,78.53,150
20100301|2010-01-18 12:30,18,78.59,78.75,78.59,78.75,68
20100301|2010-01-18 13:00,18,78.7,78.7,78.57,78.57,9
20100301|2010-01-18 14:30,18,78.51,78.51,78.51,78.51,9
20100301|2010-01-18 15:00,18,78.57,78.57,78.57,78.57,1
20100301|2010-01-18 19:00,19,78.75,78.79,78.68,78.75,23
20100301|2010-01-18 20:00,19,78.76,78.76,78.75,78.75,89
20100301|2010-01-18 21:30,19,78.57,78.65,78.57,78.63,6
20100301|2010-01-18 22:00,19,78.65,78.74,78.65,78.65,6
20100301|2010-01-18 22:30,19,78.68,78.68,78.65,78.65,3
20100301|2010-01-18 23:00,19,78.63,78.63,78.56,78.56,12
20100301|2010-01-18 23:30,19,78.56,78.57,78.56,78.56,24
20100301|2010-01-19 00:00,19,78.55,78.55,78.36,78.36,59
20100301|2010-01-19 00:30,19,78.35,78.35,78.19,78.33,236
20100301|2010-01-19 01:00,19,78.33,78.56,78.32,78.45,72
20100301|2010-01-19 01:30,19,78.44,78.5,78.4,78.44,99
20100301|2010-01-19 02:00,19,78.41,78.43,78.12,78.26,469
20100301|2010-01-19 02:30,19,78.27,78.34,78.07,78.19,317
20100301|2010-01-19 03:00,19,78.19,78.19,77.82,77.83,996
20100301|2010-01-19 03:30,19,77.85,77.96,77.52,77.9,1657
20100301|2010-01-19 04:00,19,77.88,78,77.78,77.83,680
20100301|2010-01-19 04:30,19,77.82,78.09,77.81,78.03,613
20100301|2010-01-19 05:00,19,77.99,78.7,77.99,78.45,1435
20100301|2010-01-19 05:30,19,78.47,78.61,78.26,78.28,623
20100301|2010-01-19 06:00,19,78.28,78.38,78.07,78.19,650
20100301|2010-01-19 06:30,19,78.1,78.16,78.05,78.1,198
20100301|2010-01-19 07:00,19,78.07,78.07,77.59,77.9,1513
20100301|2010-01-19 07:30,19,77.9,78.04,77.21,77.22,1916
20100301|2010-01-19 08:00,19,77.2,77.7,77.05,77.66,2960
20100301|2010-01-19 08:30,19,77.64,78.46,77.58,78.06,3598
20100301|2010-01-19 09:00,19,78.07,78.23,77.71,77.75,1250
20100301|2010-01-19 09:30,19,77.74,78.18,77.72,77.86,1019
20100301|2010-01-19 10:00,19,77.87,78.02,77.75,77.98,1316
20100301|2010-01-19 10:30,19,77.99,78.11,77.76,78,974
20100301|2010-01-19 11:00,19,78.01,78.41,78.01,78.3,1984
20100301|2010-01-19 11:30,19,78.32,78.72,78.16,78.62,1580
20100301|2010-01-19 12:00,19,78.61,78.89,78.43,78.55,2275
20100301|2010-01-19 12:30,19,78.56,79.06,78.54,78.98,1583
20100301|2010-01-19 13:00,19,79.01,79.38,78.67,79.34,4027
20100301|2010-01-19 13:30,19,79.33,79.35,79.2,79.27,804
20100301|2010-01-19 14:00,19,79.25,79.48,79.23,79.37,356
20100301|2010-01-19 14:30,19,79.36,79.4,79.28,79.39,310
20100301|2010-01-19 15:00,19,79.4,79.4,79.22,79.27,123
20100301|2010-01-19 15:30,19,79.22,79.25,79.1,79.14,73
20100301|2010-01-19 16:00,19,79.17,79.19,79.17,79.18,14
20100301|2010-01-19 16:30,19,79.16,79.18,79.16,79.18,41
20100301|2010-01-19 19:00,20,79.23,79.23,78.99,79.11,34
20100301|2010-01-19 19:30,20,79.06,79.06,78.97,78.99,22
20100301|2010-01-19 20:00,20,79,79,78.83,78.99,72
20100301|2010-01-19 20:30,20,78.91,78.99,78.86,78.99,8
20100301|2010-01-19 21:00,20,79,79.06,78.88,78.9,56
20100301|2010-01-19 21:30,20,78.85,78.91,78.85,78.89,48
20100301|2010-01-19 22:00,20,78.88,78.89,78.84,78.84,13
20100301|2010-01-19 22:30,20,78.81,78.81,78.69,78.7,111
20100301|2010-01-19 23:00,20,78.69,78.69,78.64,78.67,11
20100301|2010-01-19 23:30,20,78.67,78.67,78.58,78.61,44
20100301|2010-01-20 00:00,20,78.59,78.6,78.51,78.53,90
20100301|2010-01-20 00:30,20,78.53,78.66,78.52,78.64,41
20100301|2010-01-20 01:00,20,78.62,78.71,78.57,78.61,40
20100301|2010-01-20 01:30,20,78.62,78.72,78.53,78.53,119
20100301|2010-01-20 02:00,20,78.52,78.6,78.35,78.57,517
20100301|2010-01-20 02:30,20,78.54,78.73,78.48,78.57,460
20100301|2010-01-20 03:00,20,78.51,78.79,78.48,78.71,572
20100301|2010-01-20 03:30,20,78.72,78.76,78.53,78.57,447
20100301|2010-01-20 04:00,20,78.54,78.63,78.32,78.32,439
20100301|2010-01-20 04:30,20,78.31,78.55,78.23,78.38,591
20100301|2010-01-20 05:00,20,78.33,78.33,78.1,78.31,519
20100301|2010-01-20 05:30,20,78.31,78.35,78.02,78.02,640
20100301|2010-01-20 06:00,20,78.01,78.17,77.92,78.07,955
20100301|2010-01-20 06:30,20,78.08,78.32,78.07,78.17,802
20100301|2010-01-20 07:00,20,78.18,78.29,77.77,77.98,1017
20100301|2010-01-20 07:30,20,77.93,78.09,77.71,77.71,729
20100301|2010-01-20 08:00,20,77.7,78.15,77.63,77.97,2833
20100301|2010-01-20 08:30,20,77.99,78.24,77.84,77.95,1694
20100301|2010-01-20 09:00,20,77.95,77.97,77.35,77.39,3690
20100301|2010-01-20 09:30,20,77.4,77.61,77.28,77.44,1927
20100301|2010-01-20 10:00,20,77.43,77.8,77.31,77.75,2631
20100301|2010-01-20 10:30,20,77.76,77.92,77.47,77.55,1637
20100301|2010-01-20 11:00,20,77.53,77.75,77.35,77.73,1901
20100301|2010-01-20 11:30,20,77.71,77.8,77.56,77.7,905
20100301|2010-01-20 12:00,20,77.7,77.74,77.51,77.6,839
20100301|2010-01-20 12:30,20,77.59,77.7,77.46,77.63,744
20100301|2010-01-20 13:00,20,77.62,78.1,77.6,77.6,3647
20100301|2010-01-20 13:30,20,77.58,77.65,77.47,77.55,608
20100301|2010-01-20 14:00,20,77.56,77.6,77.37,77.41,381
20100301|2010-01-20 14:30,20,77.41,77.42,77.28,77.33,239
20100301|2010-01-20 15:00,20,77.31,77.45,77.14,77.15,339
20100301|2010-01-20 15:30,20,77.19,77.82,77.19,77.61,809
20100301|2010-01-20 16:00,20,77.6,77.61,77.58,77.6,25
20100301|2010-01-20 16:30,20,77.55,77.55,77.35,77.35,35
20100301|2010-01-20 19:00,21,77.72,77.72,77.55,77.62,20
20100301|2010-01-20 19:30,21,77.63,77.66,77.61,77.66,11
20100301|2010-01-20 20:00,21,77.63,77.74,77.59,77.7,23
20100301|2010-01-20 20:30,21,77.69,77.71,77.62,77.62,22
20100301|2010-01-20 21:00,21,77.7,77.75,77.67,77.75,25
20100301|2010-01-20 21:30,21,77.76,77.82,77.76,77.82,16
20100301|2010-01-20 22:00,21,77.84,77.94,77.84,77.9,41
20100301|2010-01-20 22:30,21,77.92,77.93,77.77,77.86,27
20100301|2010-01-20 23:00,21,77.83,77.87,77.8,77.86,58
20100301|2010-01-20 23:30,21,77.87,78,77.85,77.98,116
20100301|2010-01-21 00:00,21,78,78.09,77.91,78.09,98
20100301|2010-01-21 00:30,21,78.05,78.14,78.05,78.11,81
20100301|2010-01-21 01:00,21,78.1,78.2,77.98,77.98,110
20100301|2010-01-21 01:30,21,77.99,78.02,77.82,77.84,86
20100301|2010-01-21 02:00,21,77.84,77.96,77.82,77.87,274
20100301|2010-01-21 02:30,21,77.87,77.89,77.66,77.73,477
20100301|2010-01-21 03:00,21,77.67,77.67,77.31,77.39,664
20100301|2010-01-21 03:30,21,77.4,77.6,77.33,77.51,437
20100301|2010-01-21 04:00,21,77.53,77.71,77.49,77.65,226
20100301|2010-01-21 04:30,21,77.65,77.76,77.53,77.64,437
20100301|2010-01-21 05:00,21,77.68,77.76,77.55,77.68,206
20100301|2010-01-21 05:30,21,77.65,77.84,77.64,77.82,196
20100301|2010-01-21 06:00,21,77.83,77.99,77.8,77.96,567
20100301|2010-01-21 06:30,21,77.97,78.18,77.9,77.92,969
20100301|2010-01-21 07:00,21,77.92,78.09,77.85,77.97,440
20100301|2010-01-21 07:30,21,77.96,77.98,77.71,77.74,851
20100301|2010-01-21 08:00,21,77.75,78.02,77.69,77.95,1089
20100301|2010-01-21 08:30,21,77.96,78.4,77.91,78.13,2149
20100301|2010-01-21 09:00,21,78.13,78.19,77.61,77.66,1750
20100301|2010-01-21 09:30,21,77.67,77.81,77.15,77.35,3917
20100301|2010-01-21 10:00,21,77.51,77.71,76.32,76.79,10179
20100301|2010-01-21 10:30,21,76.77,76.91,76.02,76.62,4673
20100301|2010-01-21 11:00,21,76.63,76.98,76.46,76.48,1546
20100301|2010-01-21 11:30,21,76.49,76.66,76.18,76.27,1646
20100301|2010-01-21 12:00,21,76.32,76.5,76.18,76.44,1613
20100301|2010-01-21 12:30,21,76.4,76.5,75.84,76,2887
20100301|2010-01-21 13:00,21,75.98,76.22,75.65,76.11,4246
20100301|2010-01-21 13:30,21,76.1,76.19,76.01,76.11,485
20100301|2010-01-21 14:00,21,76.08,76.13,75.77,75.88,345
20100301|2010-01-21 14:30,21,75.91,76.05,75.86,75.98,246
20100301|2010-01-21 15:00,21,75.98,76.05,75.93,75.97,275
20100301|2010-01-21 15:30,21,75.97,75.98,75.86,75.86,45
20100301|2010-01-21 16:00,21,75.81,75.86,75.81,75.86,7
20100301|2010-01-21 16:30,21,75.8,75.8,75.8,75.8,2
20100301|2010-01-21 19:00,22,75.86,75.86,75.85,75.85,24
20100301|2010-01-21 19:30,22,75.85,75.86,75.84,75.85,14
20100301|2010-01-21 20:00,22,75.86,75.91,75.81,75.82,43
20100301|2010-01-21 20:30,22,75.81,75.88,75.78,75.87,43
20100301|2010-01-21 21:00,22,75.88,75.88,75.88,75.88,10
20100301|2010-01-21 21:30,22,75.79,75.79,75.68,75.71,55
20100301|2010-01-21 22:00,22,75.77,75.87,75.71,75.85,30
20100301|2010-01-21 22:30,22,75.86,75.86,75.85,75.85,2
20100301|2010-01-21 23:00,22,75.83,75.86,75.8,75.8,11
20100301|2010-01-21 23:30,22,75.84,75.87,75.8,75.87,11
20100301|2010-01-22 00:00,22,75.86,76.05,75.85,76.05,42
20100301|2010-01-22 00:30,22,76.05,76.19,76.03,76.03,161
20100301|2010-01-22 01:00,22,76.01,76.23,76.01,76.23,286
20100301|2010-01-22 01:30,22,76.21,76.4,76.19,76.36,446
20100301|2010-01-22 02:00,22,76.36,76.36,76.15,76.3,264
20100301|2010-01-22 02:30,22,76.26,76.37,76.09,76.23,595
20100301|2010-01-22 03:00,22,76.2,76.3,76.11,76.3,272
20100301|2010-01-22 03:30,22,76.3,76.51,76.29,76.46,522
20100301|2010-01-22 04:00,22,76.46,76.48,76.24,76.36,445
20100301|2010-01-22 04:30,22,76.29,76.44,76.15,76.16,632
20100301|2010-01-22 05:00,22,76.15,76.27,76,76.07,425
20100301|2010-01-22 05:30,22,76.11,76.21,75.73,75.75,538
20100301|2010-01-22 06:00,22,75.75,75.98,75.72,75.8,470
20100301|2010-01-22 06:30,22,75.83,75.9,75.68,75.68,403
20100301|2010-01-22 07:00,22,75.71,75.92,75.68,75.84,241
20100301|2010-01-22 07:30,22,75.8,75.93,75.51,75.53,893
20100301|2010-01-22 08:00,22,75.54,75.84,75.34,75.59,2286
20100301|2010-01-22 08:30,22,75.61,75.64,75.05,75.13,6342
20100301|2010-01-22 09:00,22,75.12,75.16,74.59,74.96,7272
20100301|2010-01-22 09:30,22,74.95,75.28,74.83,75.18,3265
20100301|2010-01-22 10:00,22,75.17,75.59,75.04,75.38,4114
20100301|2010-01-22 10:30,22,75.37,75.64,74.82,74.93,2736
20100301|2010-01-22 11:00,22,74.94,75.28,74.75,75.21,2632
20100301|2010-01-22 11:30,22,75.2,75.2,74.84,74.84,1226
20100301|2010-01-22 12:00,22,74.86,74.93,74.8,74.85,804
20100301|2010-01-22 12:30,22,74.89,75.07,74.67,75,1467
20100301|2010-01-22 13:00,22,74.99,75.14,74.38,74.53,3860
20100301|2010-01-22 13:30,22,74.53,74.55,74.33,74.4,1112
20100301|2010-01-22 14:00,22,74.41,74.46,74.29,74.35,612
20100301|2010-01-22 14:30,22,74.36,74.37,74.11,74.14,429
20100301|2010-01-22 15:00,22,74.12,74.26,74.11,74.15,228
20100301|2010-01-22 15:30,22,74.11,74.11,74.05,74.06,62
20100301|2010-01-22 16:00,22,74.06,74.14,74.06,74.14,17
20100301|2010-01-22 16:30,22,73.95,74.2,73.95,74.2,4
20100301|2010-01-24 17:00,25,73.68,74.49,73.68,74.49,21
20100301|2010-01-24 17:30,25,74.55,74.65,74.55,74.6,57
20100301|2010-01-24 19:00,25,74.52,74.52,74.4,74.41,8
20100301|2010-01-24 19:30,25,74.47,74.59,74.47,74.53,17
20100301|2010-01-24 20:00,25,74.6,74.63,74.58,74.61,59
20100301|2010-01-24 20:30,25,74.62,74.62,74.49,74.58,26
20100301|2010-01-24 21:00,25,74.58,74.58,74.5,74.5,11
20100301|2010-01-24 21:30,25,74.45,74.51,74.44,74.51,39
20100301|2010-01-24 22:00,25,74.56,74.6,74.56,74.6,35
20100301|2010-01-24 22:30,25,74.6,74.63,74.54,74.62,24
20100301|2010-01-24 23:00,25,74.58,74.58,74.51,74.57,14
20100301|2010-01-25 00:00,25,74.65,74.72,74.65,74.72,6
20100301|2010-01-25 00:30,25,74.67,74.67,74.62,74.62,6
20100301|2010-01-25 01:00,25,74.63,74.63,74.5,74.58,66
20100301|2010-01-25 01:30,25,74.56,74.56,74.48,74.52,39
20100301|2010-01-25 02:00,25,74.51,74.51,74.14,74.37,308
20100301|2010-01-25 02:30,25,74.34,74.59,74.29,74.57,507
20100301|2010-01-25 03:00,25,74.53,74.53,74.18,74.29,528
20100301|2010-01-25 03:30,25,74.29,74.49,74.21,74.39,252
20100301|2010-01-25 04:00,25,74.39,74.48,74.25,74.48,317
20100301|2010-01-25 04:30,25,74.51,74.79,74.5,74.75,529
20100301|2010-01-25 05:00,25,74.78,74.88,74.75,74.86,717
20100301|2010-01-25 05:30,25,74.87,74.91,74.8,74.82,471
20100301|2010-01-25 06:00,25,74.81,74.85,74.66,74.73,433
20100301|2010-01-25 06:30,25,74.73,74.75,74.3,74.34,827
20100301|2010-01-25 07:00,25,74.32,74.53,74.21,74.53,940
20100301|2010-01-25 07:30,25,74.51,74.51,74.15,74.29,746
20100301|2010-01-25 08:00,25,74.29,74.63,74.07,74.47,3031
20100301|2010-01-25 08:30,25,74.45,75.05,74.31,74.8,2950
20100301|2010-01-25 09:00,25,74.79,74.84,74.27,74.73,3551
20100301|2010-01-25 09:30,25,74.73,74.94,74.56,74.89,1077
20100301|2010-01-25 10:00,25,74.9,75.07,74.52,74.75,2284
20100301|2010-01-25 10:30,25,74.76,74.93,74.37,74.52,3003
20100301|2010-01-25 11:00,25,74.56,74.8,74.56,74.71,741
20100301|2010-01-25 11:30,25,74.66,74.94,74.59,74.88,490
20100301|2010-01-25 12:00,25,74.88,75.42,74.85,75.33,2647
20100301|2010-01-25 12:30,25,75.34,75.34,74.92,74.95,985
20100301|2010-01-25 13:00,25,74.95,75.33,74.79,75.24,2366
20100301|2010-01-25 13:30,25,75.22,75.32,75.18,75.29,455
20100301|2010-01-25 14:00,25,75.29,75.29,75.14,75.17,140
20100301|2010-01-25 14:30,25,75.22,75.28,75.1,75.1,235
20100301|2010-01-25 15:00,25,75.13,75.14,75.1,75.13,30
20100301|2010-01-25 15:30,25,75.13,75.31,75.13,75.2,138
20100301|2010-01-25 19:00,26,75.15,75.22,75.15,75.2,17
20100301|2010-01-25 19:30,26,75.21,75.21,75.04,75.04,30
20100301|2010-01-25 20:00,26,75,75.05,74.87,74.92,62
20100301|2010-01-25 20:30,26,74.93,74.98,74.87,74.91,14
20100301|2010-01-25 21:00,26,74.79,74.79,74.53,74.55,90
20100301|2010-01-25 21:30,26,74.55,74.55,74.45,74.54,62
20100301|2010-01-25 22:00,26,74.52,74.57,74.51,74.57,12
20100301|2010-01-25 22:30,26,74.56,74.56,74.47,74.48,6
20100301|2010-01-25 23:00,26,74.47,74.52,74.47,74.52,70
20100301|2010-01-25 23:30,26,74.52,74.52,74.33,74.38,50
20100301|2010-01-26 00:00,26,74.41,74.47,74.38,74.46,11
20100301|2010-01-26 00:30,26,74.34,74.41,74.26,74.41,156
20100301|2010-01-26 01:00,26,74.34,74.44,74.13,74.21,162
20100301|2010-01-26 01:30,26,74.25,74.29,74.15,74.2,200
20100301|2010-01-26 02:00,26,74.21,74.49,74.21,74.36,417
20100301|2010-01-26 02:30,26,74.34,74.52,74.32,74.42,578
20100301|2010-01-26 03:00,26,74.42,74.53,74.36,74.38,355
20100301|2010-01-26 03:30,26,74.37,74.5,74.33,74.46,158
20100301|2010-01-26 04:00,26,74.47,74.76,74.47,74.62,1231
20100301|2010-01-26 04:30,26,74.59,74.6,74.44,74.47,124
20100301|2010-01-26 05:00,26,74.48,74.59,74.4,74.53,415
20100301|2010-01-26 05:30,26,74.5,74.57,74.45,74.48,177
20100301|2010-01-26 06:00,26,74.46,74.56,74.45,74.48,141
20100301|2010-01-26 06:30,26,74.51,74.65,74.51,74.58,386
20100301|2010-01-26 07:00,26,74.57,74.62,74.37,74.38,674
20100301|2010-01-26 07:30,26,74.37,74.56,74.23,74.27,1595
20100301|2010-01-26 08:00,26,74.3,74.34,73.82,74.19,2853
20100301|2010-01-26 08:30,26,74.18,74.64,73.98,74.42,2532
20100301|2010-01-26 09:00,26,74.44,74.94,74.23,74.7,2796
20100301|2010-01-26 09:30,26,74.69,74.88,74.52,74.76,1304
20100301|2010-01-26 10:00,26,74.75,74.86,74.53,74.84,1424
20100301|2010-01-26 10:30,26,74.84,75.13,74.7,74.91,2097
20100301|2010-01-26 11:00,26,74.92,74.95,74.71,74.8,1515
20100301|2010-01-26 11:30,26,74.79,75.02,74.74,74.82,1719
20100301|2010-01-26 12:00,26,74.78,74.87,74.58,74.67,1064
20100301|2010-01-26 12:30,26,74.66,74.98,74.55,74.95,3433
20100301|2010-01-26 13:00,26,74.94,74.96,74.63,74.67,2047
20100301|2010-01-26 13:30,26,74.67,74.7,74.61,74.69,638
20100301|2010-01-26 14:00,26,74.68,74.71,74.64,74.69,263
20100301|2010-01-26 14:30,26,74.69,74.71,74.5,74.5,213
20100301|2010-01-26 15:00,26,74.5,74.65,74.49,74.65,88
20100301|2010-01-26 15:30,26,74.6,74.84,74.49,74.72,124
20100301|2010-01-26 16:00,26,74.68,74.7,74.41,74.42,256
20100301|2010-01-26 16:30,26,74.44,74.5,74.44,74.5,11
20100301|2010-01-26 19:00,27,74.68,74.68,74.47,74.59,18
20100301|2010-01-26 19:30,27,74.64,74.64,74.53,74.53,7
20100301|2010-01-26 20:00,27,74.71,74.71,74.6,74.6,9
20100301|2010-01-26 20:30,27,74.61,74.62,74.61,74.61,35
20100301|2010-01-26 21:00,27,74.63,74.71,74.63,74.69,75
20100301|2010-01-26 21:30,27,74.7,74.8,74.7,74.76,27
20100301|2010-01-26 22:00,27,74.74,74.81,74.74,74.77,39
20100301|2010-01-26 22:30,27,74.77,74.79,74.77,74.77,5
20100301|2010-01-26 23:00,27,74.76,74.76,74.65,74.65,20
20100301|2010-01-26 23:30,27,74.62,74.62,74.59,74.6,7
20100301|2010-01-27 00:00,27,74.61,74.72,74.61,74.71,7
20100301|2010-01-27 00:30,27,74.71,74.88,74.71,74.83,38
20100301|2010-01-27 01:00,27,74.77,74.77,74.49,74.57,123
20100301|2010-01-27 01:30,27,74.61,74.71,74.57,74.66,46
20100301|2010-01-27 02:00,27,74.65,74.67,74.43,74.45,422
20100301|2010-01-27 02:30,27,74.46,74.55,74.44,74.55,270
20100301|2010-01-27 03:00,27,74.58,74.82,74.57,74.7,467
20100301|2010-01-27 03:30,27,74.69,74.79,74.65,74.72,179
20100301|2010-01-27 04:00,27,74.74,74.84,74.6,74.77,718
20100301|2010-01-27 04:30,27,74.77,74.77,74.65,74.74,396
20100301|2010-01-27 05:00,27,74.71,74.82,74.64,74.71,491
20100301|2010-01-27 05:30,27,74.73,74.96,74.64,74.9,687
20100301|2010-01-27 06:00,27,74.91,75,74.9,74.94,185
20100301|2010-01-27 06:30,27,74.92,75.09,74.88,75.02,285
20100301|2010-01-27 07:00,27,75.01,75.01,74.58,74.72,626
20100301|2010-01-27 07:30,27,74.72,74.9,74.65,74.75,1341
20100301|2010-01-27 08:00,27,74.77,74.86,74.39,74.58,1435
20100301|2010-01-27 08:30,27,74.59,74.85,74.46,74.52,1000
20100301|2010-01-27 09:00,27,74.5,74.67,74.21,74.41,1616
20100301|2010-01-27 09:30,27,74.45,74.75,73.89,74.6,6705
20100301|2010-01-27 10:00,27,74.6,74.95,74.43,74.86,2655
20100301|2010-01-27 10:30,27,74.86,74.95,74.59,74.75,1551
20100301|2010-01-27 11:00,27,74.78,74.83,74.5,74.51,542
20100301|2010-01-27 11:30,27,74.5,74.6,74.16,74.27,1699
20100301|2010-01-27 12:00,27,74.28,74.29,72.64,72.85,9238
20100301|2010-01-27 12:30,27,72.87,73.45,72.87,73.31,3494
20100301|2010-01-27 13:00,27,73.3,73.72,73.04,73.69,3621
20100301|2010-01-27 13:30,27,73.68,73.89,73.57,73.69,1209
20100301|2010-01-27 14:00,27,73.67,73.76,73.47,73.76,563
20100301|2010-01-27 14:30,27,73.8,73.82,73.63,73.65,255
20100301|2010-01-27 15:00,27,73.67,73.72,73.63,73.63,52
20100301|2010-01-27 15:30,27,73.67,73.76,73.67,73.76,119
20100301|2010-01-27 16:00,27,73.74,73.78,73.74,73.78,3
20100301|2010-01-27 19:00,28,73.75,73.85,73.74,73.79,26
20100301|2010-01-27 19:30,28,73.79,73.8,73.59,73.61,82
20100301|2010-01-27 20:00,28,73.6,73.61,73.35,73.61,107
20100301|2010-01-27 20:30,28,73.6,73.75,73.55,73.71,91
20100301|2010-01-27 21:00,28,73.73,73.97,73.7,73.97,55
20100301|2010-01-27 21:30,28,73.99,74.02,73.95,74,66
20100301|2010-01-27 22:00,28,73.96,73.98,73.88,73.88,11
20100301|2010-01-27 22:30,28,73.96,73.99,73.94,73.99,13
20100301|2010-01-27 23:00,28,74,74,73.94,73.94,15
20100301|2010-01-27 23:30,28,73.92,74.01,73.92,74.01,30
20100301|2010-01-28 00:00,28,73.98,73.99,73.94,73.98,12
20100301|2010-01-28 00:30,28,73.91,73.91,73.89,73.89,3
20100301|2010-01-28 01:00,28,73.88,73.89,73.77,73.87,55
20100301|2010-01-28 01:30,28,73.85,74.07,73.82,74.02,162
20100301|2010-01-28 02:00,28,74,74.2,74,74.19,531
20100301|2010-01-28 02:30,28,74.2,74.33,74.09,74.3,262
20100301|2010-01-28 03:00,28,74.29,74.41,74.17,74.18,502
20100301|2010-01-28 03:30,28,74.21,74.39,74.21,74.35,169
20100301|2010-01-28 04:00,28,74.34,74.49,74.3,74.36,525
20100301|2010-01-28 04:30,28,74.31,74.36,74.12,74.17,386
20100301|2010-01-28 05:00,28,74.15,74.29,74.06,74.18,777
20100301|2010-01-28 05:30,28,74.16,74.16,73.95,73.99,427
20100301|2010-01-28 06:00,28,73.99,74.17,73.84,74.1,555
20100301|2010-01-28 06:30,28,74.1,74.39,74.1,74.24,915
20100301|2010-01-28 07:00,28,74.21,74.3,74.08,74.08,209
20100301|2010-01-28 07:30,28,74.08,74.21,73.65,74.04,3575
20100301|2010-01-28 08:00,28,74,74.31,73.89,74.08,1616
20100301|2010-01-28 08:30,28,74.09,74.15,73.71,73.88,2525
20100301|2010-01-28 09:00,28,73.85,73.88,73.31,73.62,2888
20100301|2010-01-28 09:30,28,73.61,74.14,73.52,73.72,2728
20100301|2010-01-28 10:00,28,73.71,73.77,73.22,73.28,3402
20100301|2010-01-28 10:30,28,73.3,73.67,73.1,73.63,3605
20100301|2010-01-28 11:00,28,73.64,73.65,73.28,73.35,2943
20100301|2010-01-28 11:30,28,73.35,73.4,72.94,73.25,3218
20100301|2010-01-28 12:00,28,73.25,73.6,73.18,73.48,2394
20100301|2010-01-28 12:30,28,73.53,73.91,73.34,73.8,3222
20100301|2010-01-28 13:00,28,73.81,73.86,73.35,73.65,2945
20100301|2010-01-28 13:30,28,73.64,73.84,73.64,73.8,822
20100301|2010-01-28 14:00,28,73.8,73.98,73.71,73.92,538
20100301|2010-01-28 14:30,28,73.95,74.01,73.77,73.79,292
20100301|2010-01-28 15:00,28,73.85,73.85,73.7,73.7,170
20100301|2010-01-28 15:30,28,73.84,73.94,73.84,73.85,17
20100301|2010-01-28 16:00,28,73.85,73.86,73.85,73.86,4
20100301|2010-01-28 19:00,29,73.7,73.7,73.64,73.67,23
20100301|2010-01-28 19:30,29,73.71,73.72,73.71,73.71,3
20100301|2010-01-28 20:00,29,73.76,73.84,73.76,73.82,59
20100301|2010-01-28 20:30,29,73.84,73.9,73.79,73.9,11
20100301|2010-01-28 21:00,29,73.93,74.01,73.92,74.01,23
20100301|2010-01-28 21:30,29,74.01,74.01,73.88,73.88,33
20100301|2010-01-28 22:00,29,73.8,73.85,73.7,73.71,110
20100301|2010-01-28 23:30,29,73.69,73.79,73.66,73.66,7
20100301|2010-01-29 00:00,29,73.65,73.8,73.65,73.7,67
20100301|2010-01-29 00:30,29,73.68,73.71,73.64,73.7,28
20100301|2010-01-29 01:00,29,73.71,73.73,73.31,73.33,281
20100301|2010-01-29 01:30,29,73.34,73.64,73.32,73.6,218
20100301|2010-01-29 02:00,29,73.6,73.69,73.36,73.65,146
20100301|2010-01-29 02:30,29,73.69,73.96,73.64,73.95,273
20100301|2010-01-29 03:00,29,73.96,74.05,73.94,73.97,321
20100301|2010-01-29 03:30,29,73.94,74.08,73.77,73.97,558
20100301|2010-01-29 04:00,29,73.96,73.98,73.83,73.89,274
20100301|2010-01-29 04:30,29,73.91,73.97,73.89,73.9,153
20100301|2010-01-29 05:00,29,73.92,74.03,73.86,74.03,124
20100301|2010-01-29 05:30,29,74.01,74.07,73.72,73.72,350
20100301|2010-01-29 06:00,29,73.72,73.81,73.55,73.61,312
20100301|2010-01-29 06:30,29,73.6,73.82,73.5,73.7,369
20100301|2010-01-29 07:00,29,73.66,73.8,73.57,73.8,217
20100301|2010-01-29 07:30,29,73.83,74.8,73.81,74.52,3784
20100301|2010-01-29 08:00,29,74.51,74.65,74.12,74.22,3137
20100301|2010-01-29 08:30,29,74.23,74.49,74.05,74.34,2311
20100301|2010-01-29 09:00,29,74.36,74.39,73.68,74.26,3597
20100301|2010-01-29 09:30,29,74.27,74.42,74.14,74.19,1357
20100301|2010-01-29 10:00,29,74.16,74.35,73.89,73.92,1248
20100301|2010-01-29 10:30,29,73.93,73.93,73.29,73.29,3263
20100301|2010-01-29 11:00,29,73.28,73.51,73.06,73.33,3705
20100301|2010-01-29 11:30,29,73.31,73.47,73.1,73.39,1718
20100301|2010-01-29 12:00,29,73.39,73.65,73.3,73.55,3099
20100301|2010-01-29 12:30,29,73.55,73.56,73.04,73.18,2153
20100301|2010-01-29 13:00,29,73.21,73.28,72.44,72.89,5377
20100301|2010-01-29 13:30,29,72.87,72.92,72.61,72.64,1116
20100301|2010-01-29 14:00,29,72.67,72.85,72.67,72.75,502
20100301|2010-01-29 14:30,29,72.78,72.85,72.66,72.77,157
20100301|2010-01-29 15:00,29,72.8,72.82,72.69,72.76,60
20100301|2010-01-29 15:30,29,72.69,72.71,72.67,72.69,32
20100301|2010-01-29 16:00,29,72.67,72.72,72.61,72.7,60
20100301|2010-01-31 17:00,1,72.83,72.83,72.57,72.67,8
20100301|2010-01-31 17:30,1,72.67,72.78,72.67,72.76,3
20100301|2010-01-31 18:00,1,72.9,72.93,72.9,72.93,11
20100301|2010-01-31 18:30,1,72.84,72.89,72.84,72.89,3
20100301|2010-01-31 19:00,1,72.87,72.88,72.8,72.8,6
20100301|2010-01-31 19:30,1,72.76,72.77,72.63,72.7,43
20100301|2010-01-31 20:00,1,72.7,72.7,72.61,72.66,14
20100301|2010-01-31 20:30,1,72.66,72.68,72.5,72.53,75
20100301|2010-01-31 21:00,1,72.54,72.6,72.5,72.54,40
20100301|2010-01-31 21:30,1,72.58,72.58,72.56,72.56,28
20100301|2010-01-31 22:00,1,72.6,72.63,72.56,72.57,12
20100301|2010-01-31 22:30,1,72.57,72.72,72.56,72.72,37
20100301|2010-01-31 23:00,1,72.7,72.7,72.62,72.62,9
20100301|2010-01-31 23:30,1,72.61,72.66,72.6,72.66,18
20100301|2010-02-01 00:00,1,72.71,72.71,72.67,72.7,14
20100301|2010-02-01 00:30,1,72.75,72.76,72.75,72.76,8
20100301|2010-02-01 01:00,1,72.82,73.03,72.82,73.01,159
20100301|2010-02-01 01:30,1,73,73.03,72.91,72.98,109
20100301|2010-02-01 02:00,1,72.97,72.97,72.73,72.75,291
20100301|2010-02-01 02:30,1,72.76,72.91,72.75,72.91,141
20100301|2010-02-01 03:00,1,72.9,73.04,72.89,72.96,299
20100301|2010-02-01 03:30,1,72.97,73.2,72.96,73.18,316
20100301|2010-02-01 04:00,1,73.17,73.29,73.12,73.25,377
20100301|2010-02-01 04:30,1,73.25,73.25,73.1,73.15,430
20100301|2010-02-01 05:00,1,73.1,73.21,73.04,73.19,281
20100301|2010-02-01 05:30,1,73.16,73.24,73.1,73.12,116
20100301|2010-02-01 06:00,1,73.12,73.36,73.12,73.24,286
20100301|2010-02-01 06:30,1,73.27,73.4,73.25,73.4,472
20100301|2010-02-01 07:00,1,73.4,73.55,73.36,73.44,681
20100301|2010-02-01 07:30,1,73.48,73.61,73.29,73.31,1744
20100301|2010-02-01 08:00,1,73.3,73.65,73.21,73.47,1947
20100301|2010-02-01 08:30,1,73.48,73.54,72.98,73.34,2185
20100301|2010-02-01 09:00,1,73.37,74,73.37,73.81,4558
20100301|2010-02-01 09:30,1,73.8,73.95,73.53,73.56,2543
20100301|2010-02-01 10:00,1,73.55,74.15,73.45,73.83,4341
20100301|2010-02-01 10:30,1,73.82,73.96,73.67,73.69,3147
20100301|2010-02-01 11:00,1,73.69,73.83,73.62,73.67,2336
20100301|2010-02-01 11:30,1,73.7,73.96,73.68,73.88,1150
20100301|2010-02-01 12:00,1,73.85,74.28,73.77,74.18,3001
20100301|2010-02-01 12:30,1,74.12,74.48,74.08,74.29,2781
20100301|2010-02-01 13:00,1,74.31,74.47,74.05,74.44,3062
20100301|2010-02-01 13:30,1,74.43,74.8,74.4,74.62,1085
20100301|2010-02-01 14:00,1,74.62,74.96,74.54,74.8,349
20100301|2010-02-01 14:30,1,74.79,74.9,74.75,74.9,155
20100301|2010-02-01 15:00,1,74.92,74.94,74.86,74.9,48
20100301|2010-02-01 15:30,1,74.83,74.93,74.78,74.93,43
20100301|2010-02-01 16:00,1,74.9,74.99,74.5,74.5,57
20100301|2010-02-01 17:00,1,74.98,75,74.98,75,10
20100301|2010-02-01 19:00,2,74.96,75.28,74.96,75.13,155
20100301|2010-02-01 19:30,2,75.13,75.15,75.08,75.15,53
20100301|2010-02-01 20:00,2,75.19,75.19,75.04,75.04,42
20100301|2010-02-01 20:30,2,75.06,75.06,74.83,74.86,111
20100301|2010-02-01 21:00,2,74.92,74.93,74.87,74.87,5
20100301|2010-02-01 21:30,2,74.84,74.86,74.76,74.78,47
20100301|2010-02-01 22:00,2,74.81,74.81,74.69,74.69,46
20100301|2010-02-01 22:30,2,74.66,74.75,74.6,74.75,47
20100301|2010-02-01 23:00,2,74.72,74.79,74.71,74.77,25
20100301|2010-02-01 23:30,2,74.75,74.76,74.64,74.66,16
20100301|2010-02-02 00:00,2,74.7,74.75,74.7,74.7,22
20100301|2010-02-02 00:30,2,74.67,74.71,74.58,74.71,24
20100301|2010-02-02 01:00,2,74.69,74.69,74.44,74.46,147
20100301|2010-02-02 01:30,2,74.47,74.6,74.4,74.5,382
20100301|2010-02-02 02:00,2,74.51,74.64,74.38,74.48,362
20100301|2010-02-02 02:30,2,74.44,74.69,74.43,74.67,298
20100301|2010-02-02 03:00,2,74.67,75.11,74.6,74.93,1286
20100301|2010-02-02 03:30,2,74.96,75.2,74.91,75.18,746
20100301|2010-02-02 04:00,2,75.19,75.21,75.05,75.21,631
20100301|2010-02-02 04:30,2,75.21,75.38,75.19,75.25,764
20100301|2010-02-02 05:00,2,75.27,75.34,75.23,75.34,545
20100301|2010-02-02 05:30,2,75.33,75.38,75.17,75.25,479
20100301|2010-02-02 06:00,2,75.24,75.28,75.09,75.17,588
20100301|2010-02-02 06:30,2,75.17,75.3,75.11,75.22,109
20100301|2010-02-02 07:00,2,75.2,75.2,74.95,75.16,850
20100301|2010-02-02 07:30,2,75.16,75.19,74.77,74.77,2294
20100301|2010-02-02 08:00,2,74.75,75.32,74.71,75.17,1362
20100301|2010-02-02 08:30,2,75.17,75.49,75.04,75.25,2466
20100301|2010-02-02 09:00,2,75.25,75.76,75.09,75.71,3429
20100301|2010-02-02 09:30,2,75.71,76.04,75.61,75.82,3221
20100301|2010-02-02 10:00,2,75.84,75.95,75.7,75.84,1669
20100301|2010-02-02 10:30,2,75.85,76.57,75.85,76.34,4618
20100301|2010-02-02 11:00,2,76.33,76.73,76.24,76.65,2580
20100301|2010-02-02 11:30,2,76.63,77.1,76.62,76.87,3973
20100301|2010-02-02 12:00,2,76.87,77.05,76.73,76.98,1918
20100301|2010-02-02 12:30,2,77.01,77.3,76.86,77.25,2434
20100301|2010-02-02 13:00,2,77.24,77.37,76.8,77.25,5169
20100301|2010-02-02 13:30,2,77.25,77.32,77.14,77.22,638
20100301|2010-02-02 14:00,2,77.23,77.39,77.2,77.28,386
20100301|2010-02-02 14:30,2,77.28,77.39,77.25,77.37,260
20100301|2010-02-02 15:00,2,77.36,77.4,77.27,77.3,165
20100301|2010-02-02 15:30,2,77.24,77.3,77,77,517
20100301|2010-02-02 16:00,2,77,77.02,76.99,76.99,24
20100301|2010-02-02 16:30,2,76.91,77,76.76,77,27
20100301|2010-02-02 19:00,3,76.85,76.93,76.84,76.9,46
20100301|2010-02-02 19:30,3,76.9,76.94,76.9,76.92,20
20100301|2010-02-02 20:00,3,76.88,76.88,76.79,76.81,15
20100301|2010-02-02 20:30,3,76.8,76.87,76.8,76.87,28
20100301|2010-02-02 21:00,3,76.88,76.93,76.88,76.92,11
20100301|2010-02-02 21:30,3,76.9,76.97,76.9,76.94,52
20100301|2010-02-02 22:00,3,76.97,77.13,76.97,77,68
20100301|2010-02-02 22:30,3,77.03,77.09,77.03,77.06,11
20100301|2010-02-02 23:00,3,77.06,77.06,76.89,76.89,27
20100301|2010-02-02 23:30,3,76.91,77.23,76.91,77.17,43
20100301|2010-02-03 00:00,3,77.24,77.24,77.11,77.23,37
20100301|2010-02-03 00:30,3,77.15,77.16,77.13,77.13,6
20100301|2010-02-03 01:00,3,77.17,77.47,77.17,77.45,211
20100301|2010-02-03 01:30,3,77.46,77.68,77.43,77.44,280
20100301|2010-02-03 02:00,3,77.44,77.85,77.37,77.6,795
20100301|2010-02-03 02:30,3,77.57,77.77,77.45,77.7,506
20100301|2010-02-03 03:00,3,77.68,78.05,77.68,77.94,1336
20100301|2010-02-03 03:30,3,77.95,77.96,77.79,77.83,529
20100301|2010-02-03 04:00,3,77.83,77.84,77.71,77.76,255
20100301|2010-02-03 04:30,3,77.8,77.91,77.73,77.85,467
20100301|2010-02-03 05:00,3,77.85,77.86,77.66,77.75,355
20100301|2010-02-03 05:30,3,77.79,77.8,77.68,77.73,507
20100301|2010-02-03 06:00,3,77.73,77.73,77.47,77.53,423
20100301|2010-02-03 06:30,3,77.48,77.51,77.26,77.44,1436
20100301|2010-02-03 07:00,3,77.4,77.4,76.87,76.9,1577
20100301|2010-02-03 07:30,3,76.88,77.17,76.85,76.88,1276
20100301|2010-02-03 08:00,3,76.9,77.49,76.84,77.29,1922
20100301|2010-02-03 08:30,3,77.29,77.58,77.13,77.53,1280
20100301|2010-02-03 09:00,3,77.5,77.53,77.15,77.27,1831
20100301|2010-02-03 09:30,3,77.24,77.72,76.69,77.46,6281
20100301|2010-02-03 10:00,3,77.45,77.92,77.38,77.47,3403
20100301|2010-02-03 10:30,3,77.47,77.55,76.8,76.85,2026
20100301|2010-02-03 11:00,3,76.86,77.36,76.85,76.96,1648
20100301|2010-02-03 11:30,3,77,77.3,76.91,77.2,2852
20100301|2010-02-03 12:00,3,77.21,77.57,77.17,77.34,1098
20100301|2010-02-03 12:30,3,77.34,77.54,77.06,77.18,1261
20100301|2010-02-03 13:00,3,77.18,77.58,76.53,76.99,8083
20100301|2010-02-03 13:30,3,76.98,77.57,76.61,76.84,3595
20100301|2010-02-03 14:00,3,76.86,77.02,76.85,76.89,609
20100301|2010-02-03 14:30,3,76.9,77.01,76.86,76.88,156
20100301|2010-02-03 15:00,3,76.87,77.01,76.79,77.01,226
20100301|2010-02-03 15:30,3,76.99,77,76.85,77,74
20100301|2010-02-03 16:00,3,76.98,77.05,76.95,77.05,29
20100301|2010-02-03 16:30,3,77.2,77.2,77.2,77.2,6
20100301|2010-02-03 19:00,4,76.86,76.86,76.79,76.85,7
20100301|2010-02-03 19:30,4,76.77,76.88,76.77,76.79,16
20100301|2010-02-03 20:00,4,76.79,76.79,76.76,76.76,8
20100301|2010-02-03 20:30,4,76.84,76.84,76.8,76.8,3
20100301|2010-02-03 21:00,4,76.77,76.84,76.77,76.82,31
20100301|2010-02-03 21:30,4,76.79,76.8,76.79,76.8,10
20100301|2010-02-03 22:00,4,76.76,76.77,76.73,76.77,46
20100301|2010-02-03 22:30,4,76.86,76.99,76.86,76.99,29
20100301|2010-02-03 23:00,4,77,77.09,76.97,76.99,18
20100301|2010-02-03 23:30,4,76.89,76.9,76.89,76.9,3
20100301|2010-02-04 00:00,4,76.75,76.75,76.68,76.69,19
20100301|2010-02-04 00:30,4,76.76,76.76,76.57,76.65,63
20100301|2010-02-04 01:00,4,76.56,76.99,76.55,76.93,128
20100301|2010-02-04 01:30,4,76.93,76.95,76.64,76.68,144
20100301|2010-02-04 02:00,4,76.67,76.77,76.57,76.6,179
20100301|2010-02-04 02:30,4,76.65,76.67,76.44,76.54,567
20100301|2010-02-04 03:00,4,76.5,76.52,76.11,76.13,992
20100301|2010-02-04 03:30,4,76.13,76.37,76.1,76.32,493
20100301|2010-02-04 04:00,4,76.35,76.41,76.18,76.35,357
20100301|2010-02-04 04:30,4,76.4,76.4,76.21,76.26,500
20100301|2010-02-04 05:00,4,76.31,76.33,76.17,76.19,276
20100301|2010-02-04 05:30,4,76.22,76.34,76.2,76.27,271
20100301|2010-02-04 06:00,4,76.26,76.31,76.2,76.23,142
20100301|2010-02-04 06:30,4,76.23,76.4,76.23,76.38,216
20100301|2010-02-04 07:00,4,76.35,76.43,76.26,76.33,333
20100301|2010-02-04 07:30,4,76.32,76.35,75.78,75.9,2742
20100301|2010-02-04 08:00,4,75.94,76.03,75.76,75.79,2987
20100301|2010-02-04 08:30,4,75.78,75.8,75.17,75.27,7041
20100301|2010-02-04 09:00,4,75.28,75.4,74.5,74.69,9346
20100301|2010-02-04 09:30,4,74.68,75.08,74.67,74.74,4159
20100301|2010-02-04 10:00,4,74.72,74.75,73.79,73.85,9169
20100301|2010-02-04 10:30,4,73.86,73.93,72.86,73.36,11909
20100301|2010-02-04 11:00,4,73.38,73.44,72.72,73.15,6145
20100301|2010-02-04 11:30,4,73.16,73.34,72.6,72.94,3217
20100301|2010-02-04 12:00,4,72.92,73.39,72.92,73.19,2721
20100301|2010-02-04 12:30,4,73.19,73.24,72.5,72.68,5792
20100301|2010-02-04 13:00,4,72.69,73.24,72.42,73.16,5680
20100301|2010-02-04 13:30,4,73.17,73.17,72.9,73.04,1022
20100301|2010-02-04 14:00,4,73.07,73.07,72.88,72.96,271
20100301|2010-02-04 14:30,4,72.92,73.15,72.92,73.06,837
20100301|2010-02-04 15:00,4,73.05,73.17,73.02,73.12,261
20100301|2010-02-04 15:30,4,73.15,73.38,72.98,72.98,376
20100301|2010-02-04 16:00,4,73.04,73.04,72.91,73.04,76
20100301|2010-02-04 19:00,5,73.22,73.3,72.85,72.9,40
20100301|2010-02-04 19:30,5,72.87,73,72.86,72.89,19
20100301|2010-02-04 20:00,5,72.93,73,72.9,73,17
20100301|2010-02-04 20:30,5,73,73.25,72.97,73.25,65
20100301|2010-02-04 21:00,5,73.22,73.36,73.22,73.36,45
20100301|2010-02-04 21:30,5,73.28,73.32,73.25,73.32,64
20100301|2010-02-04 22:00,5,73.27,73.4,73.27,73.4,27
20100301|2010-02-04 22:30,5,73.37,73.51,73.37,73.51,51
20100301|2010-02-04 23:00,5,73.37,73.43,73.37,73.4,48
20100301|2010-02-04 23:30,5,73.35,73.41,73.32,73.34,5
20100301|2010-02-05 00:00,5,73.37,73.49,73.37,73.38,21
20100301|2010-02-05 00:30,5,73.39,73.43,73.37,73.39,12
20100301|2010-02-05 01:00,5,73.41,73.66,73.41,73.52,91
20100301|2010-02-05 01:30,5,73.51,73.6,73.26,73.26,496
20100301|2010-02-05 02:00,5,73.26,73.27,72.51,72.54,1129
20100301|2010-02-05 02:30,5,72.54,73.07,72.51,73,1269
20100301|2010-02-05 03:00,5,72.96,73.29,72.78,72.84,609
20100301|2010-02-05 03:30,5,72.81,73.06,72.8,72.9,660
20100301|2010-02-05 04:00,5,72.82,73.02,72.62,72.83,640
20100301|2010-02-05 04:30,5,72.87,73.1,72.84,72.92,370
20100301|2010-02-05 05:00,5,72.88,73.14,72.8,73.08,451
20100301|2010-02-05 05:30,5,73.11,73.56,73.09,73.43,761
20100301|2010-02-05 06:00,5,73.44,73.47,73.05,73.09,502
20100301|2010-02-05 06:30,5,73.08,73.25,72.85,72.86,1380
20100301|2010-02-05 07:00,5,72.87,73.13,72.73,72.74,855
20100301|2010-02-05 07:30,5,72.75,73.93,72.43,73.85,5854
20100301|2010-02-05 08:00,5,73.83,73.86,73.05,73.42,2498
20100301|2010-02-05 08:30,5,73.41,73.57,72.77,72.84,2849
20100301|2010-02-05 09:00,5,72.86,73.07,72.51,72.96,3547
20100301|2010-02-05 09:30,5,72.93,73.27,72.86,72.93,2308
20100301|2010-02-05 10:00,5,72.92,73.03,71.75,71.82,4277
20100301|2010-02-05 10:30,5,71.83,72.27,69.51,70.44,23325
20100301|2010-02-05 11:00,5,70.45,70.95,70.27,70.87,5821
20100301|2010-02-05 11:30,5,70.87,70.96,70.43,70.73,2751
20100301|2010-02-05 12:00,5,70.75,70.75,70.28,70.46,2673
20100301|2010-02-05 12:30,5,70.46,70.5,69.95,70.14,2725
20100301|2010-02-05 13:00,5,70.17,71.42,70.14,71.15,6026
20100301|2010-02-05 13:30,5,71.15,71.45,70.85,71.44,1197
20100301|2010-02-05 14:00,5,71.45,72.04,71.42,71.64,1266
20100301|2010-02-05 14:30,5,71.65,71.97,71.62,71.88,562
20100301|2010-02-05 15:00,5,71.84,71.84,71.69,71.82,181
20100301|2010-02-05 15:30,5,71.83,71.94,71.7,71.71,92
20100301|2010-02-05 16:00,5,71.89,71.89,71.85,71.89,30
20100301|2010-02-05 16:30,5,71.99,71.99,71.99,71.99,1
20100301|2010-02-07 17:00,8,72.07,72.07,71.59,71.59,96
20100301|2010-02-07 17:30,8,71.65,71.65,71.63,71.63,4
20100301|2010-02-07 18:00,8,71.56,71.87,71.5,71.87,6
20100301|2010-02-07 18:30,8,71.8,71.86,71.8,71.8,13
20100301|2010-02-07 19:00,8,71.98,71.98,71.88,71.95,25
20100301|2010-02-07 19:30,8,71.82,71.85,71.78,71.78,4
20100301|2010-02-07 20:00,8,71.81,71.81,71.67,71.67,38
20100301|2010-02-07 20:30,8,71.65,71.66,71.59,71.59,45
20100301|2010-02-07 21:00,8,71.58,71.65,71.55,71.65,5
20100301|2010-02-07 22:00,8,71.7,71.7,71.7,71.7,5
20100301|2010-02-07 22:30,8,71.7,71.77,71.68,71.76,24
20100301|2010-02-07 23:00,8,71.76,71.76,71.71,71.76,8
20100301|2010-02-07 23:30,8,71.69,71.72,71.57,71.61,21
20100301|2010-02-08 00:00,8,71.61,71.61,71.33,71.46,79
20100301|2010-02-08 00:30,8,71.48,71.49,71.39,71.45,21
20100301|2010-02-08 01:00,8,71.51,71.58,71.15,71.18,314
20100301|2010-02-08 01:30,8,71.21,71.28,71.07,71.19,342
20100301|2010-02-08 02:00,8,71.27,71.6,71.27,71.6,187
20100301|2010-02-08 02:30,8,71.59,72.01,71.58,71.99,824
20100301|2010-02-08 03:00,8,71.98,72.4,71.98,72.09,1342
20100301|2010-02-08 03:30,8,72.09,72.26,71.84,72.02,647
20100301|2010-02-08 04:00,8,72,72.1,71.8,71.95,625
20100301|2010-02-08 04:30,8,71.96,72.09,71.74,71.84,450
20100301|2010-02-08 05:00,8,71.75,71.76,71.46,71.49,455
20100301|2010-02-08 05:30,8,71.52,71.65,71.1,71.35,700
20100301|2010-02-08 06:00,8,71.36,71.46,71.11,71.11,675
20100301|2010-02-08 06:30,8,71.1,71.71,71.09,71.69,662
20100301|2010-02-08 07:00,8,71.69,71.74,71.34,71.47,571
20100301|2010-02-08 07:30,8,71.46,71.56,71.16,71.16,902
20100301|2010-02-08 08:00,8,71.17,71.77,71.16,71.55,1791
20100301|2010-02-08 08:30,8,71.53,71.6,70.78,71.27,4365
20100301|2010-02-08 09:00,8,71.28,71.71,71.16,71.48,2899
20100301|2010-02-08 09:30,8,71.48,71.77,71.39,71.72,4314
20100301|2010-02-08 10:00,8,71.75,72.17,71.57,71.64,4219
20100301|2010-02-08 10:30,8,71.63,72.1,71.5,71.92,2217
20100301|2010-02-08 11:00,8,71.93,72.04,71.68,72,4187
20100301|2010-02-08 11:30,8,72.01,72.14,71.86,71.87,3110
20100301|2010-02-08 12:00,8,71.87,71.91,71.43,71.52,2081
20100301|2010-02-08 12:30,8,71.52,71.67,71.34,71.65,1395
20100301|2010-02-08 13:00,8,71.68,72.04,71.52,71.89,3581
20100301|2010-02-08 13:30,8,71.9,71.9,71.77,71.81,511
20100301|2010-02-08 14:00,8,71.84,71.87,71.76,71.84,383
20100301|2010-02-08 14:30,8,71.84,71.91,71.6,71.72,158
20100301|2010-02-08 15:00,8,71.76,71.8,71.64,71.65,105
20100301|2010-02-08 15:30,8,71.66,71.73,71.66,71.71,11
20100301|2010-02-08 19:00,9,71.47,71.47,71.33,71.39,19
20100301|2010-02-08 19:30,9,71.39,71.43,71.35,71.42,5
20100301|2010-02-08 20:00,9,71.58,71.58,71.58,71.58,2
20100301|2010-02-08 20:30,9,71.54,71.57,71.49,71.57,8
20100301|2010-02-08 21:00,9,71.46,71.69,71.44,71.69,78
20100301|2010-02-08 21:30,9,71.64,71.8,71.56,71.57,43
20100301|2010-02-08 22:00,9,71.65,71.67,71.65,71.67,3
20100301|2010-02-08 22:30,9,71.66,71.71,71.66,71.71,7
20100301|2010-02-08 23:00,9,71.73,71.88,71.73,71.88,11
20100301|2010-02-08 23:30,9,71.85,71.87,71.72,71.72,28
20100301|2010-02-09 00:00,9,71.78,71.84,71.78,71.81,47
20100301|2010-02-09 00:30,9,71.9,72.11,71.86,72.05,67
20100301|2010-02-09 01:00,9,72.04,72.33,71.97,72.33,262
20100301|2010-02-09 01:30,9,72.33,72.45,72.29,72.31,314
20100301|2010-02-09 02:00,9,72.3,72.3,72.03,72.08,594
20100301|2010-02-09 02:30,9,72.03,72.32,71.96,72.22,583
20100301|2010-02-09 03:00,9,72.19,72.47,72.18,72.43,788
20100301|2010-02-09 03:30,9,72.45,72.74,72.28,72.63,1017
20100301|2010-02-09 04:00,9,72.62,72.69,72.28,72.34,551
20100301|2010-02-09 04:30,9,72.32,72.4,72.17,72.26,592
20100301|2010-02-09 05:00,9,72.26,72.3,71.95,72.28,1110
20100301|2010-02-09 05:30,9,72.24,72.43,72.2,72.36,311
20100301|2010-02-09 06:00,9,72.36,72.57,72.19,72.49,695
20100301|2010-02-09 06:30,9,72.49,73.04,72.48,72.84,1387
20100301|2010-02-09 07:00,9,72.87,72.98,72.64,72.65,1486
20100301|2010-02-09 07:30,9,72.64,73.02,72.63,72.86,1536
20100301|2010-02-09 08:00,9,72.79,72.82,72.28,72.53,2689
20100301|2010-02-09 08:30,9,72.5,72.92,72.47,72.74,1791
20100301|2010-02-09 09:00,9,72.72,73.27,72.47,73.05,3432
20100301|2010-02-09 09:30,9,73.05,73.27,72.72,72.78,2295
20100301|2010-02-09 10:00,9,72.71,72.77,72.07,72.39,3434
20100301|2010-02-09 10:30,9,72.38,73.79,72.3,73.38,7327
20100301|2010-02-09 11:00,9,73.4,74.15,73.35,73.7,4870
20100301|2010-02-09 11:30,9,73.71,74.14,73.21,73.85,6284
20100301|2010-02-09 12:00,9,73.86,74.03,73.58,73.69,1757
20100301|2010-02-09 12:30,9,73.65,73.98,73.6,73.81,1355
20100301|2010-02-09 13:00,9,73.83,73.97,73.65,73.78,1784
20100301|2010-02-09 13:30,9,73.75,73.85,73.63,73.7,971
20100301|2010-02-09 14:00,9,73.71,73.92,73.69,73.9,417
20100301|2010-02-09 14:30,9,73.89,73.94,73.78,73.91,221
20100301|2010-02-09 15:00,9,73.92,74.11,73.91,74.1,117
20100301|2010-02-09 15:30,9,74.05,74.05,73.51,73.82,438
20100301|2010-02-09 16:00,9,73.83,73.88,73.77,73.87,24
20100301|2010-02-09 16:30,9,73.85,73.85,73.82,73.82,7
20100301|2010-02-09 19:00,10,73.52,73.54,73.49,73.51,22
20100301|2010-02-09 19:30,10,73.55,73.55,73.47,73.47,30
20100301|2010-02-09 20:00,10,73.5,73.5,73.36,73.36,62
20100301|2010-02-09 20:30,10,73.33,73.33,73.23,73.3,41
20100301|2010-02-09 21:00,10,73.3,73.35,73.2,73.26,70
20100301|2010-02-09 21:30,10,73.25,73.34,73.22,73.34,14
20100301|2010-02-09 22:00,10,73.33,73.34,73.23,73.25,30
20100301|2010-02-09 22:30,10,73.3,73.32,73.29,73.29,12
20100301|2010-02-09 23:00,10,73.26,73.32,73.26,73.32,3
20100301|2010-02-09 23:30,10,73.29,73.33,73.25,73.27,5
20100301|2010-02-10 00:00,10,73.31,73.5,73.25,73.48,34
20100301|2010-02-10 00:30,10,73.45,73.6,73.43,73.44,104
20100301|2010-02-10 01:00,10,73.44,73.64,73.44,73.58,311
20100301|2010-02-10 01:30,10,73.55,73.61,73.47,73.47,290
20100301|2010-02-10 02:00,10,73.48,73.5,73.27,73.33,358
20100301|2010-02-10 02:30,10,73.39,73.41,73.24,73.25,305
20100301|2010-02-10 03:00,10,73.25,73.39,73.25,73.34,163
20100301|2010-02-10 03:30,10,73.39,73.6,73.37,73.57,305
20100301|2010-02-10 04:00,10,73.57,73.8,73.44,73.74,472
20100301|2010-02-10 04:30,10,73.77,74.11,73.73,73.95,597
20100301|2010-02-10 05:00,10,73.92,74.3,73.84,74.18,894
20100301|2010-02-10 05:30,10,74.2,74.2,73.85,73.95,522
20100301|2010-02-10 06:00,10,73.96,74.19,73.81,73.96,426
20100301|2010-02-10 06:30,10,74,74.24,73.69,73.71,592
20100301|2010-02-10 07:00,10,73.68,73.93,73.57,73.77,1083
20100301|2010-02-10 07:30,10,73.77,73.82,73.37,73.45,1756
20100301|2010-02-10 08:00,10,73.45,73.86,73.44,73.64,1456
20100301|2010-02-10 08:30,10,73.66,73.94,73.51,73.65,1418
20100301|2010-02-10 09:00,10,73.64,73.65,72.71,72.83,5720
20100301|2010-02-10 09:30,10,72.86,73.15,72.6,72.94,3074
20100301|2010-02-10 10:00,10,72.94,73.1,72.62,73.05,2174
20100301|2010-02-10 10:30,10,73.04,73.55,73.01,73.46,3813
20100301|2010-02-10 11:00,10,73.45,74.08,73.37,74,4035
20100301|2010-02-10 11:30,10,74.05,74.34,73.84,74.08,3626
20100301|2010-02-10 12:00,10,74.11,74.95,74.01,74.93,5484
20100301|2010-02-10 12:30,10,74.93,74.96,74.44,74.59,2917
20100301|2010-02-10 13:00,10,74.57,74.83,74.29,74.54,3487
20100301|2010-02-10 13:30,10,74.54,74.56,74.32,74.42,788
20100301|2010-02-10 14:00,10,74.41,74.59,74.36,74.56,263
20100301|2010-02-10 14:30,10,74.57,74.6,74.4,74.52,183
20100301|2010-02-10 15:00,10,74.53,74.53,74.41,74.45,186
20100301|2010-02-10 15:30,10,74.49,74.69,74.45,74.69,20
20100301|2010-02-10 16:30,10,74.6,74.6,74.55,74.55,20
20100301|2010-02-10 19:00,11,74.78,75,74.78,74.79,69
20100301|2010-02-10 20:00,11,74.89,74.89,74.88,74.88,2
20100301|2010-02-10 20:30,11,74.91,74.91,74.89,74.89,3
20100301|2010-02-10 21:00,11,74.84,74.87,74.83,74.86,6
20100301|2010-02-10 21:30,11,74.82,74.82,74.82,74.82,1
20100301|2010-02-10 22:00,11,74.86,74.86,74.81,74.82,11
20100301|2010-02-10 22:30,11,74.84,74.88,74.84,74.88,3
20100301|2010-02-10 23:00,11,74.92,74.92,74.92,74.92,4
20100301|2010-02-10 23:30,11,74.85,74.88,74.79,74.79,19
20100301|2010-02-11 00:00,11,74.74,74.77,74.7,74.77,63
20100301|2010-02-11 00:30,11,74.75,74.76,74.69,74.75,37
20100301|2010-02-11 01:00,11,74.73,74.95,74.73,74.9,59
20100301|2010-02-11 01:30,11,74.88,75.1,74.81,74.93,252
20100301|2010-02-11 02:00,11,74.91,75,74.67,74.67,177
20100301|2010-02-11 02:30,11,74.66,74.85,74.66,74.72,165
20100301|2010-02-11 03:00,11,74.71,74.84,74.66,74.79,500
20100301|2010-02-11 03:30,11,74.76,74.81,74.7,74.81,375
20100301|2010-02-11 04:00,11,74.79,75,74.79,74.97,533
20100301|2010-02-11 04:30,11,74.93,75.09,74.84,75.03,340
20100301|2010-02-11 05:00,11,75.04,75.35,74.84,74.94,931
20100301|2010-02-11 05:30,11,74.95,75.21,74.91,75.11,590
20100301|2010-02-11 06:00,11,75.11,75.4,75.06,75.19,894
20100301|2010-02-11 06:30,11,75.17,75.36,75.16,75.24,429
20100301|2010-02-11 07:00,11,75.25,75.25,74.84,75.04,741
20100301|2010-02-11 07:30,11,75.04,75.21,74.76,74.94,1338
20100301|2010-02-11 08:00,11,74.96,74.96,74.36,74.67,2887
20100301|2010-02-11 08:30,11,74.63,74.75,74.13,74.38,3668
20100301|2010-02-11 09:00,11,74.34,74.7,74.05,74.41,2939
20100301|2010-02-11 09:30,11,74.42,74.46,73.38,73.71,6085
20100301|2010-02-11 10:00,11,73.72,74.75,73.61,74.71,4942
20100301|2010-02-11 10:30,11,74.74,75.4,74.54,75.24,5805
20100301|2010-02-11 11:00,11,75.27,75.6,75.11,75.13,3052
20100301|2010-02-11 11:30,11,75.12,75.41,75.02,75.34,2675
20100301|2010-02-11 12:00,11,75.35,75.55,75.21,75.48,2408
20100301|2010-02-11 12:30,11,75.47,75.69,75.13,75.18,4049
20100301|2010-02-11 13:00,11,75.17,75.57,75.06,75.29,3586
20100301|2010-02-11 13:30,11,75.3,75.31,75.11,75.15,999
20100301|2010-02-11 14:00,11,75.18,75.25,75.08,75.12,364
20100301|2010-02-11 14:30,11,75.12,75.16,75.05,75.11,130
20100301|2010-02-11 15:00,11,75.12,75.14,75.09,75.13,66
20100301|2010-02-11 15:30,11,75.15,75.33,75.15,75.31,140
20100301|2010-02-11 16:00,11,75.33,75.38,75.33,75.35,9
20100301|2010-02-11 19:00,12,75.03,75.07,74.91,75.01,8
20100301|2010-02-11 19:30,12,75.01,75.14,74.94,75.08,22
20100301|2010-02-11 20:00,12,75.03,75.03,74.97,75.03,15
20100301|2010-02-11 20:30,12,75,75.04,74.97,74.98,5
20100301|2010-02-11 21:00,12,74.99,74.99,74.82,74.82,32
20100301|2010-02-11 21:30,12,74.85,74.86,74.82,74.84,9
20100301|2010-02-11 22:00,12,74.87,74.92,74.81,74.84,67
20100301|2010-02-11 22:30,12,74.83,74.88,74.75,74.79,59
20100301|2010-02-11 23:00,12,74.9,74.94,74.9,74.93,15
20100301|2010-02-11 23:30,12,74.97,75.12,74.97,75.12,24
20100301|2010-02-12 00:00,12,75.02,75.02,75.02,75.02,1
20100301|2010-02-12 00:30,12,75.06,75.11,75.06,75.11,3
20100301|2010-02-12 01:00,12,74.98,75.01,74.93,74.95,116
20100301|2010-02-12 01:30,12,75.01,75.01,74.73,74.75,159
20100301|2010-02-12 02:00,12,74.75,74.99,74.63,74.63,160
20100301|2010-02-12 02:30,12,74.61,74.86,74.6,74.83,67
20100301|2010-02-12 03:00,12,74.83,75,74.83,74.85,207
20100301|2010-02-12 03:30,12,74.81,74.88,74.32,74.4,644
20100301|2010-02-12 04:00,12,74.39,74.53,73.81,73.86,2024
20100301|2010-02-12 04:30,12,73.83,74.07,73.57,73.95,1233
20100301|2010-02-12 05:00,12,73.92,73.92,73.5,73.55,983
20100301|2010-02-12 05:30,12,73.51,74.04,73.49,73.97,467
20100301|2010-02-12 06:00,12,73.97,74.19,73.81,74.14,320
20100301|2010-02-12 06:30,12,74.18,74.24,73.69,73.81,611
20100301|2010-02-12 07:00,12,73.8,74.04,73.74,74.01,374
20100301|2010-02-12 07:30,12,74.01,74.21,73.81,74.11,1394
20100301|2010-02-12 08:00,12,74.12,74.18,73.68,73.76,2374
20100301|2010-02-12 08:30,12,73.76,73.77,73.08,73.57,5141
20100301|2010-02-12 09:00,12,73.56,73.72,73.02,73.24,2346
20100301|2010-02-12 09:30,12,73.29,73.47,72.88,72.92,2983
20100301|2010-02-12 10:00,12,72.93,73.86,72.64,73.25,4998
20100301|2010-02-12 10:30,12,73.28,73.55,73.11,73.28,2083
20100301|2010-02-12 11:00,12,73.28,73.98,73.28,73.74,2227
20100301|2010-02-12 11:30,12,73.74,73.76,73.44,73.65,1055
20100301|2010-02-12 12:00,12,73.66,73.7,73.18,73.45,1048
20100301|2010-02-12 12:30,12,73.4,73.65,73.34,73.52,840
20100301|2010-02-12 13:00,12,73.47,74.2,73.45,74.08,3939
20100301|2010-02-12 13:30,12,74.08,74.14,73.96,74.07,542
20100301|2010-02-12 14:00,12,74.09,74.19,74.04,74.12,197
20100301|2010-02-12 14:30,12,74.09,74.24,74.04,74.21,159
20100301|2010-02-12 15:00,12,74.19,74.3,74.18,74.27,35
20100301|2010-02-12 15:30,12,74.26,74.27,74.26,74.27,25
20100301|2010-02-14 17:00,15,74.02,74.11,74,74.08,6
20100301|2010-02-14 17:30,15,74.27,74.32,74.21,74.32,8
20100301|2010-02-14 18:00,15,74.29,74.31,74.29,74.31,2
20100301|2010-02-14 18:30,15,74.21,74.21,74.21,74.21,1
20100301|2010-02-14 19:00,15,74.21,74.21,74.18,74.18,4
20100301|2010-02-14 19:30,15,74.21,74.23,74.21,74.23,5
20100301|2010-02-14 20:00,15,74.24,74.25,74.18,74.25,4
20100301|2010-02-14 20:30,15,74.22,74.25,74.22,74.25,2
20100301|2010-02-14 22:30,15,74.14,74.14,74.14,74.14,1
20100301|2010-02-14 23:00,15,74.14,74.14,74.14,74.14,2
20100301|2010-02-14 23:30,15,74.13,74.13,74.1,74.1,2
20100301|2010-02-15 00:00,15,74.07,74.1,74.07,74.1,2
20100301|2010-02-15 00:30,15,74.07,74.07,74.05,74.05,6
20100301|2010-02-15 01:00,15,74.08,74.09,73.98,74.04,114
20100301|2010-02-15 01:30,15,74.03,74.14,74.03,74.14,22
20100301|2010-02-15 02:00,15,74.13,74.19,74,74.01,98
20100301|2010-02-15 02:30,15,74,74.04,73.93,73.98,158
20100301|2010-02-15 03:00,15,73.99,74.04,73.96,74.03,80
20100301|2010-02-15 03:30,15,74.04,74.16,73.98,74.12,141
20100301|2010-02-15 04:00,15,74.06,74.32,74.06,74.26,146
20100301|2010-02-15 04:30,15,74.28,74.36,74.23,74.23,264
20100301|2010-02-15 05:00,15,74.2,74.21,74.04,74.06,129
20100301|2010-02-15 05:30,15,74.1,74.24,74.1,74.18,220
20100301|2010-02-15 06:00,15,74.2,74.31,74.2,74.31,51
20100301|2010-02-15 06:30,15,74.3,74.32,74.25,74.29,41
20100301|2010-02-15 07:00,15,74.25,74.25,74.1,74.15,39
20100301|2010-02-15 07:30,15,74.16,74.17,74.06,74.13,51
20100301|2010-02-15 08:00,15,74.08,74.27,74.06,74.21,145
20100301|2010-02-15 08:30,15,74.24,74.27,74.15,74.27,86
20100301|2010-02-15 09:00,15,74.27,74.27,74.17,74.22,37
20100301|2010-02-15 09:30,15,74.23,74.29,74.22,74.25,105
20100301|2010-02-15 10:00,15,74.24,74.24,73.83,73.96,800
20100301|2010-02-15 10:30,15,73.99,74.01,73.86,73.87,202
20100301|2010-02-15 11:00,15,73.86,73.94,73.7,73.94,226
20100301|2010-02-15 11:30,15,73.93,74.02,73.86,73.86,220
20100301|2010-02-15 12:00,15,73.88,73.98,73.86,73.97,118
20100301|2010-02-15 12:30,15,74.05,74.05,74,74,3
20100301|2010-02-15 13:00,15,74.1,74.1,74.01,74.01,4
20100301|2010-02-15 14:00,15,73.85,73.85,73.85,73.85,1
20100301|2010-02-15 14:30,15,74.02,74.02,74.02,74.02,1
20100301|2010-02-15 19:00,16,74.1,74.13,74.08,74.09,39
20100301|2010-02-15 19:30,16,74.17,74.27,74.15,74.22,49
20100301|2010-02-15 20:00,16,74.22,74.22,74.18,74.19,4
20100301|2010-02-15 20:30,16,74.22,74.23,74.19,74.19,12
20100301|2010-02-15 21:00,16,74.2,74.22,74.2,74.22,6
20100301|2010-02-15 21:30,16,74.22,74.22,74.21,74.21,6
20100301|2010-02-15 22:00,16,74.17,74.17,74.17,74.17,1
20100301|2010-02-15 22:30,16,74.25,74.53,74.25,74.38,140
20100301|2010-02-15 23:00,16,74.37,74.4,74.32,74.4,12
20100301|2010-02-15 23:30,16,74.39,74.54,74.39,74.54,58
20100301|2010-02-16 00:00,16,74.5,74.53,74.48,74.53,10
20100301|2010-02-16 00:30,16,74.49,74.64,74.48,74.62,26
20100301|2010-02-16 01:00,16,74.64,74.84,74.56,74.82,90
20100301|2010-02-16 01:30,16,74.85,74.91,74.76,74.78,192
20100301|2010-02-16 02:00,16,74.78,75.24,74.74,74.99,428
20100301|2010-02-16 02:30,16,74.95,74.99,74.79,74.8,166
20100301|2010-02-16 03:00,16,74.79,74.98,74.79,74.95,93
20100301|2010-02-16 03:30,16,74.94,74.99,74.8,74.88,313
20100301|2010-02-16 04:00,16,74.86,75.23,74.86,75.14,555
20100301|2010-02-16 04:30,16,75.14,75.28,75.12,75.21,263
20100301|2010-02-16 05:00,16,75.19,75.46,75.18,75.36,711
20100301|2010-02-16 05:30,16,75.36,75.49,75.22,75.34,552
20100301|2010-02-16 06:00,16,75.4,75.58,75.28,75.37,829
20100301|2010-02-16 06:30,16,75.36,75.36,75.07,75.15,1001
20100301|2010-02-16 07:00,16,75.14,75.51,75.1,75.47,841
20100301|2010-02-16 07:30,16,75.46,75.59,75.37,75.56,945
20100301|2010-02-16 08:00,16,75.57,76.17,75.57,75.99,3343
20100301|2010-02-16 08:30,16,75.97,76.49,75.73,76.4,2583
20100301|2010-02-16 09:00,16,76.42,76.8,76.22,76.75,2819
20100301|2010-02-16 09:30,16,76.78,77.1,76.7,76.82,2695
20100301|2010-02-16 10:00,16,76.85,77.27,76.85,76.87,2120
20100301|2010-02-16 10:30,16,76.89,77.16,76.83,77.11,1408
20100301|2010-02-16 11:00,16,77.1,77.25,76.91,77,2090
20100301|2010-02-16 11:30,16,77.01,77.04,76.81,76.93,923
20100301|2010-02-16 12:00,16,76.94,77.1,76.73,77.02,650
20100301|2010-02-16 12:30,16,77.08,77.21,76.91,77.12,1108
20100301|2010-02-16 13:00,16,77.11,77.18,76.86,77.02,1913
20100301|2010-02-16 13:30,16,77.02,77.12,76.98,77.03,441
20100301|2010-02-16 14:00,16,77.06,77.15,77.02,77.13,362
20100301|2010-02-16 14:30,16,77.16,77.21,77.09,77.1,112
20100301|2010-02-16 15:00,16,77.1,77.18,77.03,77.18,114
20100301|2010-02-16 15:30,16,77.15,77.39,77.14,77.31,57
20100301|2010-02-16 16:00,16,77.31,77.38,77.28,77.34,21
20100301|2010-02-16 19:00,17,77.12,77.12,77.07,77.07,39
20100301|2010-02-16 19:30,17,77.05,77.18,77.05,77.18,10
20100301|2010-02-16 20:00,17,77.14,77.14,77.09,77.1,57
20100301|2010-02-16 20:30,17,77.08,77.18,77.08,77.13,29
20100301|2010-02-16 21:00,17,77.12,77.3,77.1,77.25,42
20100301|2010-02-16 21:30,17,77.28,77.3,77.25,77.27,14
20100301|2010-02-16 22:00,17,77.25,77.26,77.25,77.25,15
20100301|2010-02-16 22:30,17,77.24,77.46,77.24,77.44,78
20100301|2010-02-16 23:00,17,77.35,77.35,77.35,77.35,10
20100301|2010-02-16 23:30,17,77.37,77.38,77.37,77.37,23
20100301|2010-02-17 00:30,17,77.23,77.32,77.23,77.32,5
20100301|2010-02-17 01:00,17,77.24,77.25,77.03,77.11,130
20100301|2010-02-17 01:30,17,77.14,77.5,77.14,77.48,195
20100301|2010-02-17 02:00,17,77.45,77.82,77.45,77.57,560
20100301|2010-02-17 02:30,17,77.56,77.63,77.43,77.55,311
20100301|2010-02-17 03:00,17,77.56,77.6,77.51,77.54,425
20100301|2010-02-17 03:30,17,77.48,77.57,77.42,77.42,236
20100301|2010-02-17 04:00,17,77.4,77.4,77.17,77.19,428
20100301|2010-02-17 04:30,17,77.18,77.49,77.18,77.33,170
20100301|2010-02-17 05:00,17,77.34,77.4,77.25,77.31,289
20100301|2010-02-17 05:30,17,77.27,77.48,77.27,77.42,115
20100301|2010-02-17 06:00,17,77.41,77.66,77.37,77.6,434
20100301|2010-02-17 06:30,17,77.56,77.63,77.5,77.59,473
20100301|2010-02-17 07:00,17,77.57,77.65,77.3,77.33,589
20100301|2010-02-17 07:30,17,77.31,77.57,77.16,77.33,1219
20100301|2010-02-17 08:00,17,77.33,77.37,76.87,76.93,1955
20100301|2010-02-17 08:30,17,76.97,77.49,76.96,77.11,1428
20100301|2010-02-17 09:00,17,77.13,77.35,76.83,77.14,1285
20100301|2010-02-17 09:30,17,77.15,77.19,76.68,76.89,2175
20100301|2010-02-17 10:00,17,76.87,77.02,76.6,76.73,1879
20100301|2010-02-17 10:30,17,76.73,76.91,76.52,76.87,1654
20100301|2010-02-17 11:00,17,76.92,77.51,76.92,77.26,1962
20100301|2010-02-17 11:30,17,77.28,77.35,77.07,77.33,810
20100301|2010-02-17 12:00,17,77.32,77.44,77.12,77.15,938
20100301|2010-02-17 12:30,17,77.13,77.18,76.89,77.15,785
20100301|2010-02-17 13:00,17,77.14,77.39,76.95,77.31,2127
20100301|2010-02-17 13:30,17,77.29,77.43,77.25,77.42,579
20100301|2010-02-17 14:00,17,77.41,77.45,77.36,77.41,139
20100301|2010-02-17 14:30,17,77.41,77.54,77.41,77.5,108
20100301|2010-02-17 15:00,17,77.49,77.5,77.41,77.44,28
20100301|2010-02-17 15:30,17,77.32,77.45,77.16,77.3,84
20100301|2010-02-17 16:00,17,77.2,77.36,77.2,77.36,44
20100301|2010-02-17 16:30,17,77.23,77.23,77.21,77.21,2
20100301|2010-02-17 19:00,18,77,77.21,76.91,77.15,47
20100301|2010-02-17 19:30,18,77.12,77.12,77.08,77.08,9
20100301|2010-02-17 20:00,18,77.08,77.08,77.07,77.07,18
20100301|2010-02-17 20:30,18,77,77,76.96,76.97,12
20100301|2010-02-17 21:00,18,76.92,76.95,76.91,76.95,20
20100301|2010-02-17 21:30,18,77.02,77.02,77.01,77.01,2
20100301|2010-02-17 22:00,18,76.95,76.95,76.89,76.92,8
20100301|2010-02-17 22:30,18,76.94,76.98,76.88,76.88,9
20100301|2010-02-17 23:00,18,76.85,76.87,76.81,76.87,22
20100301|2010-02-17 23:30,18,76.81,76.87,76.8,76.81,21
20100301|2010-02-18 00:00,18,76.9,76.9,76.9,76.9,9
20100301|2010-02-18 00:30,18,76.9,77.07,76.9,76.9,28
20100301|2010-02-18 01:00,18,76.91,76.91,76.77,76.9,84
20100301|2010-02-18 01:30,18,76.91,77.06,76.74,76.75,94
20100301|2010-02-18 02:00,18,76.77,76.85,76.38,76.39,487
20100301|2010-02-18 02:30,18,76.36,76.58,76.33,76.51,237
20100301|2010-02-18 03:00,18,76.48,76.53,76.39,76.52,192
20100301|2010-02-18 03:30,18,76.48,76.7,76.46,76.64,77
20100301|2010-02-18 04:00,18,76.64,76.87,76.64,76.79,219
20100301|2010-02-18 04:30,18,76.85,76.88,76.62,76.65,193
20100301|2010-02-18 05:00,18,76.67,76.69,76.62,76.63,121
20100301|2010-02-18 05:30,18,76.61,76.75,76.6,76.75,160
20100301|2010-02-18 06:00,18,76.7,76.85,76.61,76.83,190
20100301|2010-02-18 06:30,18,76.85,77.2,76.8,77.05,2118
20100301|2010-02-18 07:00,18,77.08,77.23,76.93,77.05,538
20100301|2010-02-18 07:30,18,77.04,77.04,76.52,76.89,1239
20100301|2010-02-18 08:00,18,76.92,78.69,76.84,78.46,4394
20100301|2010-02-18 08:30,18,78.47,78.53,77.21,77.84,4742
20100301|2010-02-18 09:00,18,77.84,78.22,77.74,77.96,1266
20100301|2010-02-18 09:30,18,77.96,78,77.67,77.88,1352
20100301|2010-02-18 10:00,18,77.89,78.45,77.64,78.4,2831
20100301|2010-02-18 10:30,18,78.4,78.61,78.07,78.07,1635
20100301|2010-02-18 11:00,18,78.07,78.23,77.85,78.08,924
20100301|2010-02-18 11:30,18,78.09,78.18,77.98,78.16,451
20100301|2010-02-18 12:00,18,78.16,78.66,78.11,78.54,1138
20100301|2010-02-18 12:30,18,78.54,78.96,78.53,78.77,2154
20100301|2010-02-18 13:00,18,78.78,79.12,78.66,79.05,2128
20100301|2010-02-18 13:30,18,79.05,79.06,78.9,79.05,622
20100301|2010-02-18 14:00,18,79.05,79.08,78.95,79.03,130
20100301|2010-02-18 14:30,18,79.02,79.16,79.01,79.14,90
20100301|2010-02-18 15:00,18,79.09,79.28,79.07,79.26,98
20100301|2010-02-18 15:30,18,79.24,79.24,78.31,78.49,613
20100301|2010-02-18 16:00,18,78.44,78.51,78.35,78.5,52
20100301|2010-02-18 16:30,18,78.5,78.6,78.38,78.46,27
20100301|2010-02-18 19:00,19,78.22,78.3,78.13,78.2,112
20100301|2010-02-18 19:30,19,78.16,78.16,78.05,78.11,12
20100301|2010-02-18 20:00,19,78.05,78.16,77.98,78.06,48
20100301|2010-02-18 20:30,19,78.08,78.1,77.96,78.08,49
20100301|2010-02-18 21:00,19,78.09,78.1,78.09,78.1,2
20100301|2010-02-18 21:30,19,78.14,78.14,78,78,80
20100301|2010-02-18 22:00,19,78.19,78.24,78.19,78.22,22
20100301|2010-02-18 22:30,19,78.13,78.13,78.11,78.11,2
20100301|2010-02-18 23:00,19,78.08,78.08,78.05,78.05,2
20100301|2010-02-18 23:30,19,78.04,78.04,78.04,78.04,1
20100301|2010-02-19 00:00,19,78,78,77.91,77.91,52
20100301|2010-02-19 00:30,19,77.93,77.97,77.91,77.97,24
20100301|2010-02-19 01:00,19,77.97,78.02,77.89,77.92,61
20100301|2010-02-19 01:30,19,77.86,77.94,77.85,77.94,33
20100301|2010-02-19 02:00,19,77.93,77.94,77.7,77.91,275
20100301|2010-02-19 02:30,19,77.77,78.26,77.77,78.17,231
20100301|2010-02-19 03:00,19,78.17,78.22,78.02,78.09,71
20100301|2010-02-19 03:30,19,78.12,78.2,78.1,78.1,42
20100301|2010-02-19 04:00,19,78.14,78.14,78,78.05,293
20100301|2010-02-19 04:30,19,78.06,78.12,77.98,78.03,213
20100301|2010-02-19 05:00,19,78.06,78.13,77.97,78.01,149
20100301|2010-02-19 05:30,19,78.01,78.04,77.9,78.03,53
20100301|2010-02-19 06:00,19,78.07,78.26,78.07,78.17,85
20100301|2010-02-19 06:30,19,78.17,78.63,78.17,78.5,164
20100301|2010-02-19 07:00,19,78.41,78.61,78.35,78.61,116
20100301|2010-02-19 07:30,19,78.59,79.16,78.53,79.02,1233
20100301|2010-02-19 08:00,19,79.04,79.58,79.01,79.07,1904
20100301|2010-02-19 08:30,19,79.04,79.44,78.72,78.72,600
20100301|2010-02-19 09:00,19,78.74,79.36,78.63,79.32,471
20100301|2010-02-19 09:30,19,79.23,79.48,79.17,79.28,206
20100301|2010-02-19 10:00,19,79.3,79.58,79.25,79.36,177
20100301|2010-02-19 10:30,19,79.35,79.72,79.1,79.7,537
20100301|2010-02-19 11:00,19,79.68,79.88,79.58,79.72,235
20100301|2010-02-19 11:30,19,79.78,79.93,79.5,79.71,193
20100301|2010-02-19 12:00,19,79.63,79.79,79.62,79.7,113
20100301|2010-02-19 12:30,19,79.68,79.77,79.3,79.47,215
20100301|2010-02-19 13:00,19,79.46,79.86,79.45,79.81,136
20100401|2008-05-05 15:00,5,111.51,111.51,111.51,111.51,0
20100401|2008-05-06 15:00,6,113.29,113.29,113.29,113.29,0
20100401|2008-05-07 15:00,7,115.73,115.73,115.73,115.73,0
20100401|2008-05-08 15:00,8,117.17,117.17,117.17,117.17,0
20100401|2008-05-09 15:00,9,120.42,120.42,120.42,120.42,0
20100401|2008-05-12 15:30,12,119.01,119.01,119.01,119.01,0
20100401|2008-05-13 15:00,13,119.83,119.83,119.83,119.83,0
20100401|2008-05-14 15:00,14,120.03,120.03,120.03,120.03,0
20100401|2008-05-15 15:00,15,120,120,120,120,0
20100401|2008-05-16 15:00,16,123.7,123.7,123.7,123.7,0
20100401|2008-05-20 15:30,20,130.52,130.52,130.52,130.52,0
20100401|2008-05-21 15:30,21,134.43,134.43,134.43,134.43,0
20100401|2008-05-22 15:30,22,129.57,129.57,129.57,129.57,0
20100401|2008-05-23 15:00,23,129.13,129.13,129.13,129.13,0
20100401|2008-05-26 12:30,26,129.8,129.8,129.8,129.8,0
20100401|2008-05-27 15:00,27,127.12,127.12,127.12,127.12,0
20100401|2008-05-28 15:00,28,127.38,127.38,127.38,127.38,0
20100401|2008-05-29 15:00,29,124.48,124.48,124.48,124.48,0
20100401|2008-05-30 15:00,30,124.23,124.23,124.23,124.23,0
20100401|2008-06-03 15:30,3,123.24,123.24,123.24,123.24,0
20100401|2008-06-04 15:00,4,121.52,121.52,121.52,121.52,0
20100401|2008-06-05 15:30,5,125.69,125.69,125.69,125.69,0
20100401|2008-06-06 15:00,6,132.66,132.66,132.66,132.66,0
20100401|2008-06-09 15:30,9,129.88,129.88,129.88,129.88,0
20100401|2008-06-10 15:00,10,128.88,128.88,128.88,128.88,0
20100401|2008-06-11 15:00,11,134.44,134.44,134.44,134.44,0
20100401|2008-06-12 15:00,12,135.39,135.39,135.39,135.39,0
20100401|2008-06-13 15:00,13,134.37,134.37,134.37,134.37,0
20100401|2008-06-16 15:30,16,135.35,135.35,135.35,135.35,0
20100401|2008-06-17 15:00,17,134.26,134.26,134.26,134.26,0
20100401|2008-06-18 15:30,18,135.62,135.62,135.62,135.62,0
20100401|2008-06-19 15:00,19,131.74,131.74,131.74,131.74,0
20100401|2008-06-20 15:00,20,133.26,133.26,133.26,133.26,0
20100401|2008-06-23 15:30,23,134.7,134.7,134.7,134.7,0
20100401|2008-06-24 15:00,24,135.62,135.62,135.62,135.62,0
20100401|2008-06-25 15:00,25,133.74,133.74,133.74,133.74,0
20100401|2008-06-26 15:00,26,137.9,137.9,137.9,137.9,0
20100401|2008-06-27 15:00,27,138.38,138.38,138.38,138.38,0
20100401|2008-06-30 15:00,30,138.93,138.93,138.93,138.93,0
20100401|2008-07-01 15:00,1,140.11,140.11,140.11,140.11,0
20100401|2008-07-02 15:00,2,142.71,142.71,142.71,142.71,0
20100401|2008-07-03 15:00,3,144.29,144.29,144.29,144.29,0
20100401|2008-07-04 12:00,4,143.22,143.22,143.22,143.22,0
20100401|2008-07-08 15:00,8,137.66,137.66,137.66,137.66,0
20100401|2008-07-09 15:00,9,137.52,137.52,137.52,137.52,0
20100401|2008-07-10 15:30,10,141.69,141.69,141.69,141.69,0
20100401|2008-07-11 15:00,11,143.71,143.71,143.71,143.71,0
20100401|2008-07-14 15:00,14,144.71,144.71,144.71,144.71,0
20100401|2008-07-15 15:00,15,139.28,139.28,139.28,139.28,0
20100401|2008-07-16 15:00,16,136.07,136.07,136.07,136.07,0
20100401|2008-07-17 15:00,17,131.02,131.02,131.02,131.02,0
20100401|2008-07-18 15:00,18,130.37,130.37,130.37,130.37,0
20100401|2008-07-21 15:00,21,132.67,132.67,132.67,132.67,0
20100401|2008-07-22 15:00,22,130.08,130.08,130.08,130.08,0
20100401|2008-07-23 15:30,23,126.37,126.37,126.37,126.37,0
20100401|2008-07-24 15:00,24,125.3,125.3,125.3,125.3,0
20100401|2008-07-25 15:00,25,123.49,123.49,123.49,123.49,0
20100401|2008-07-28 15:00,28,124.78,124.78,124.78,124.78,0
20100401|2008-07-29 15:00,29,122.43,122.43,122.43,122.43,0
20100401|2008-07-30 15:00,30,125.94,125.94,125.94,125.94,0
20100401|2008-07-31 15:30,31,123.21,123.21,123.21,123.21,0
20100401|2008-08-01 15:00,1,124.64,124.64,124.64,124.64,0
20100401|2008-08-04 15:00,4,120.84,120.84,120.84,120.84,0
20100401|2008-08-05 15:00,5,117.57,117.57,117.57,117.57,0
20100401|2008-08-06 15:00,6,116.78,116.78,116.78,116.78,0
20100401|2008-08-07 15:00,7,117.29,117.29,117.29,117.29,0
20100401|2008-08-08 15:00,8,114.61,114.61,114.61,114.61,0
20100401|2008-08-11 15:00,11,114.61,114.61,114.61,114.61,0
20100401|2008-08-12 15:00,12,112.79,112.79,112.79,112.79,0
20100401|2008-08-13 15:00,13,115.02,115.02,115.02,115.02,0
20100401|2008-08-14 15:00,14,114.46,114.46,114.46,114.46,0
20100401|2008-08-15 15:00,15,114.38,114.38,114.38,114.38,0
20100401|2008-08-18 15:00,18,113.08,113.08,113.08,113.08,0
20100401|2008-08-19 15:00,19,114.55,114.55,114.55,114.55,0
20100401|2008-08-20 15:00,20,116.53,116.53,116.53,116.53,0
20100401|2008-08-21 15:00,21,123.26,123.26,123.26,123.26,0
20100401|2008-08-22 15:00,22,116.95,116.95,116.95,116.95,0
20100401|2008-08-25 15:00,25,117.79,117.79,117.79,117.79,0
20100401|2008-08-26 15:00,26,118.13,118.13,118.13,118.13,0
20100401|2008-08-27 15:00,27,119.6,119.6,119.6,119.6,0
20100401|2008-08-28 15:00,28,117.81,117.81,117.81,117.81,0
20100401|2008-08-29 15:00,29,117.37,117.37,117.37,117.37,0
20100401|2008-09-01 12:30,1,113.46,113.46,113.46,113.46,0
20100401|2008-09-02 15:00,2,114.61,114.61,114.61,114.61,0
20100401|2008-09-03 15:00,3,113.78,113.78,113.78,113.78,0
20100401|2008-09-04 15:00,4,111.97,111.97,111.97,111.97,0
20100401|2008-09-05 15:00,5,109.87,109.87,109.87,109.87,0
20100401|2008-09-08 15:30,8,109.67,109.67,109.67,109.67,0
20100401|2008-09-09 15:00,9,106.82,106.82,106.82,106.82,0
20100401|2008-09-10 15:30,10,106.11,106.11,106.11,106.11,0
20100401|2008-09-11 15:00,11,104.71,104.71,104.71,104.71,0
20100401|2008-09-12 15:00,12,105.49,105.49,105.49,105.49,0
20100401|2008-09-15 15:00,15,100.11,100.11,100.11,100.11,0
20100401|2008-09-16 15:00,16,94.59,94.59,94.59,94.59,0
20100401|2008-09-17 15:00,17,99.19,99.19,99.19,99.19,0
20100401|2008-09-18 15:00,18,100.37,100.37,100.37,100.37,0
20100401|2008-09-19 15:00,19,104.72,104.72,104.72,104.72,0
20100401|2008-09-22 15:00,22,110.33,110.33,110.33,110.33,0
20100401|2008-09-23 15:00,23,106.61,106.61,106.61,106.61,0
20100401|2008-09-24 15:00,24,106.59,106.59,106.59,106.59,0
20100401|2008-09-25 15:00,25,109.15,109.15,109.15,109.15,0
20100401|2008-09-26 15:00,26,108.68,108.68,108.68,108.68,0
20100401|2008-09-29 15:00,29,100.51,100.51,100.51,100.51,0
20100401|2008-09-30 15:00,30,104.41,104.41,104.41,104.41,0
20100401|2008-10-01 15:00,1,101.81,101.81,101.81,101.81,0
20100401|2008-10-02 15:00,2,97.27,97.27,97.27,97.27,0
20100401|2008-10-03 15:00,3,96.2,96.2,96.2,96.2,0
20100401|2008-10-06 15:00,6,90.6,90.6,90.6,90.6,0
20100401|2008-10-07 15:00,7,92.33,92.33,92.33,92.33,0
20100401|2008-10-08 08:30,8,90.75,90.75,90.75,90.75,0
20100401|2008-10-08 09:00,8,92,92,92,92,0
20100401|2008-10-09 15:00,9,91.42,91.42,91.42,91.42,0
20100401|2008-10-10 15:00,10,84.47,84.47,84.47,84.47,0
20100401|2008-10-13 15:00,13,87.54,87.54,87.54,87.54,0
20100401|2008-10-14 15:30,14,85.21,85.21,85.21,85.21,0
20100401|2008-10-15 15:00,15,81.69,81.69,81.69,81.69,0
20100401|2008-10-16 15:00,16,77.87,77.87,77.87,77.87,0
20100401|2008-10-17 15:00,17,79.53,79.53,79.53,79.53,0
20100401|2008-10-20 15:00,20,81.72,81.72,81.72,81.72,0
20100401|2008-10-21 15:00,21,80.4,80.4,80.4,80.4,0
20100401|2008-10-22 15:00,22,74.98,74.98,74.98,74.98,0
20100401|2008-10-23 15:00,23,75.83,75.83,75.83,75.83,0
20100401|2008-10-24 15:00,24,72.4,72.4,72.4,72.4,0
20100401|2008-10-27 15:00,27,71.26,71.26,71.26,71.26,0
20100401|2008-10-28 11:00,28,71.15,71.15,71,71,0
20100401|2008-10-29 15:00,29,75.42,75.42,75.42,75.42,0
20100401|2008-10-30 15:00,30,75.09,75.09,75.09,75.09,0
20100401|2008-10-31 15:00,31,77,77,77,77,0
20100401|2008-12-10 11:00,10,57.15,57.15,57.15,57.15,25
20100401|2009-01-30 11:00,30,57.2,57.2,57.2,57.2,25
20100401|2009-03-11 09:00,11,52.6,52.6,52.6,52.6,5
20100401|2009-03-11 13:00,11,51.62,51.62,51.62,51.62,25
20100401|2009-04-02 10:30,2,63.2,63.2,63.2,63.2,11
20100401|2009-04-16 10:30,16,62.7,62.7,62.7,62.7,5
20100401|2009-04-16 12:00,16,62.75,62.75,62.75,62.75,5
20100401|2009-04-20 11:30,20,59.88,59.88,59.88,59.88,25
20100401|2009-05-27 12:00,27,67.8,67.8,67.8,67.8,10
20100401|2009-06-25 05:30,25,73.55,73.55,73.55,73.55,5
20100401|2009-06-25 10:30,25,74.1,74.1,74.1,74.1,12
20100401|2009-06-29 11:30,29,75.22,75.22,75.01,75.01,18
20100401|2009-06-29 13:30,29,75.36,75.36,75.36,75.36,1
20100401|2009-07-02 11:00,2,71.93,71.98,71.93,71.98,10
20100401|2009-07-07 07:30,7,69.78,69.78,69.78,69.78,16
20100401|2009-07-08 04:30,8,67.95,67.95,67.95,67.95,7
20100401|2009-07-08 08:00,8,67.75,67.75,67.75,67.75,2
20100401|2009-07-13 07:30,13,66.49,66.49,66.49,66.49,5
20100401|2009-07-15 08:00,15,67.1,67.1,67.1,67.1,6
20100401|2009-07-16 04:00,16,67.73,67.73,67.73,67.73,29
20100401|2009-07-17 11:00,17,70.43,70.43,70.43,70.43,4
20100401|2009-07-20 11:00,20,71.61,71.61,71.61,71.61,1
20100401|2009-07-20 13:00,20,72.05,72.05,72.05,72.05,1
20100401|2009-07-21 07:30,21,72.69,72.69,72.69,72.69,1
20100401|2009-07-21 08:00,21,72.69,72.7,72.56,72.7,51
20100401|2009-07-21 08:30,21,72.27,72.51,72.27,72.51,2
20100401|2009-07-21 09:00,21,72.34,72.34,72,72,16
20100401|2009-07-21 09:30,21,72.34,72.44,72.27,72.29,11
20100401|2009-07-21 10:00,21,72.36,72.36,72.36,72.36,1
20100401|2009-07-21 10:30,21,71.98,71.98,71.98,71.98,5
20100401|2009-07-21 11:00,21,72,72.07,72,72.07,4
20100401|2009-07-21 12:00,21,71.49,71.49,71.48,71.48,2
20100401|2009-07-22 07:30,22,71.35,71.35,71.35,71.35,4
20100401|2009-07-22 09:00,22,71.68,71.68,71.68,71.68,2
20100401|2009-07-22 10:00,22,72.36,72.36,72.36,72.36,2
20100401|2009-07-22 11:30,22,72.8,73.07,72.78,72.78,15
20100401|2009-07-22 12:00,22,72.73,72.94,72.72,72.94,9
20100401|2009-07-23 07:00,23,73.23,73.23,73.21,73.21,3
20100401|2009-07-23 07:30,23,73.41,73.41,73.27,73.27,14
20100401|2009-07-23 08:30,23,73.24,73.24,73.16,73.16,4
20100401|2009-07-23 09:00,23,73.85,74.13,73.85,74.13,3
20100401|2009-07-23 09:30,23,74.24,74.24,74.24,74.24,1
20100401|2009-07-23 10:00,23,74.4,74.4,74.4,74.4,3
20100401|2009-07-23 10:30,23,74.49,74.5,74.49,74.5,4
20100401|2009-07-23 11:00,23,74.74,74.82,74.74,74.82,8
20100401|2009-07-23 11:30,23,74.66,74.66,74.66,74.66,1
20100401|2009-07-23 12:00,23,74.49,74.49,74.47,74.47,2
20100401|2009-07-23 12:30,23,74.85,74.86,74.56,74.56,9
20100401|2009-07-23 13:00,23,74.61,74.62,74.61,74.62,2
20100401|2009-07-24 08:30,24,74.83,74.84,74.83,74.84,3
20100401|2009-07-24 09:00,24,74.59,74.59,74.59,74.59,2
20100401|2009-07-24 11:30,24,74.75,74.75,74.73,74.73,6
20100401|2009-07-24 12:30,24,75.2,75.45,75.16,75.45,36
20100401|2009-07-24 13:00,24,75.29,75.29,75.25,75.25,25
20100401|2009-07-27 04:30,27,75.69,75.69,75.69,75.69,2
20100401|2009-07-27 07:00,27,75.23,75.23,75.23,75.23,5
20100401|2009-07-27 07:30,27,75.43,75.43,75.43,75.43,2
20100401|2009-07-27 08:00,27,75.59,75.59,75.59,75.59,5
20100401|2009-07-27 09:00,27,75.49,75.49,75.49,75.49,4
20100401|2009-07-27 11:30,27,74.87,74.87,74.87,74.87,1
20100401|2009-07-27 12:30,27,74.73,74.98,74.73,74.89,102
20100401|2009-07-27 13:00,27,74.74,75.02,74.74,75.02,6
20100401|2009-07-28 10:00,28,73.44,73.44,73.44,73.44,1
20100401|2009-07-28 13:00,28,74.07,74.07,74.07,74.07,1
20100401|2009-07-29 03:30,29,72.85,72.85,72.75,72.78,14
20100401|2009-07-29 06:00,29,72.97,73.01,72.96,72.98,18
20100401|2009-07-29 07:30,29,73.49,73.49,73.49,73.49,5
20100401|2009-07-29 10:00,29,71.02,71.02,71.02,71.02,1
20100401|2009-07-29 11:00,29,71.25,71.25,71.25,71.25,2
20100401|2009-07-29 12:30,29,71.43,71.43,71.43,71.43,1
20100401|2009-07-30 06:30,30,72.29,72.29,72.29,72.29,1
20100401|2009-07-30 08:30,30,73.17,73.17,73.17,73.17,1
20100401|2009-07-30 09:30,30,74.23,74.32,74.15,74.15,8
20100401|2009-07-30 10:30,30,74.04,74.05,74.04,74.05,2
20100401|2009-07-30 12:00,30,74.32,74.32,74.32,74.32,1
20100401|2009-07-30 13:00,30,74.51,74.9,74.51,74.76,23
20100401|2009-07-31 06:00,31,74.37,74.41,74.37,74.41,24
20100401|2009-07-31 09:00,31,74.25,74.33,74.25,74.33,2
20100401|2009-07-31 09:30,31,74.78,74.78,74.78,74.78,1
20100401|2009-07-31 10:00,31,75.11,75.16,75.11,75.12,7
20100401|2009-07-31 10:30,31,75.15,75.23,75.09,75.1,37
20100401|2009-07-31 11:00,31,74.84,74.97,74.84,74.94,13
20100401|2009-07-31 12:30,31,75.48,75.61,75.37,75.37,22
20100401|2009-07-31 13:00,31,75.61,75.96,75.61,75.96,51
20100401|2009-07-31 13:30,31,76.17,76.18,76.08,76.17,213
20100401|2009-08-03 05:30,3,76.86,76.86,76.86,76.86,1
20100401|2009-08-03 06:00,3,76.86,77.11,76.86,77.11,6
20100401|2009-08-03 06:30,3,77.12,77.22,77.06,77.22,15
20100401|2009-08-03 08:30,3,77.26,77.26,77.11,77.12,15
20100401|2009-08-03 09:30,3,77.26,77.26,77.26,77.26,1
20100401|2009-08-03 10:00,3,77.29,77.29,77.29,77.29,1
20100401|2009-08-03 10:30,3,77.12,77.12,77.12,77.12,4
20100401|2009-08-03 11:30,3,77.5,77.5,77.5,77.5,1
20100401|2009-08-03 12:00,3,77.47,77.47,77.45,77.45,8
20100401|2009-08-03 12:30,3,77.65,77.65,77.65,77.65,10
20100401|2009-08-03 13:00,3,77.62,77.62,77.62,77.62,1
20100401|2009-08-03 13:30,3,77.77,77.77,77.77,77.77,1
20100401|2009-08-04 07:00,4,77.12,77.12,77.12,77.12,1
20100401|2009-08-04 08:00,4,77.71,77.75,77.7,77.75,4
20100401|2009-08-04 09:00,4,77.34,77.34,77.34,77.34,1
20100401|2009-08-04 09:30,4,77.6,77.6,77.6,77.6,1
20100401|2009-08-04 10:00,4,78.05,78.05,78.05,78.05,1
20100401|2009-08-04 12:00,4,78.21,78.21,78.21,78.21,7
20100401|2009-08-04 12:30,4,77.89,77.9,77.89,77.9,4
20100401|2009-08-04 13:00,4,78.07,78.36,78.07,78.36,34
20100401|2009-08-04 15:30,4,78.56,78.64,78.56,78.64,5
20100401|2009-08-05 04:00,5,77.88,77.88,77.88,77.88,1
20100401|2009-08-05 06:30,5,78.3,78.3,78.3,78.3,3
20100401|2009-08-05 07:30,5,78.38,78.38,78.38,78.38,1
20100401|2009-08-05 08:00,5,78.53,78.67,78.53,78.55,9
20100401|2009-08-05 08:30,5,78.42,78.67,78.41,78.67,14
20100401|2009-08-05 09:00,5,77.9,77.9,77.52,77.79,15
20100401|2009-08-05 09:30,5,77.96,77.96,77.96,77.96,7
20100401|2009-08-05 10:00,5,78.19,78.19,78.19,78.19,1
20100401|2009-08-05 11:00,5,78.46,78.48,78.36,78.36,38
20100401|2009-08-05 12:00,5,78.39,78.48,78.39,78.48,15
20100401|2009-08-05 12:30,5,78.66,78.73,78.63,78.73,11
20100401|2009-08-05 13:00,5,78.94,78.97,78.94,78.97,6
20100401|2009-08-06 06:00,6,78.9,78.92,78.9,78.92,10
20100401|2009-08-06 07:30,6,79.26,79.26,79.24,79.24,2
20100401|2009-08-06 08:00,6,79.48,79.48,79.48,79.48,1
20100401|2009-08-06 08:30,6,78.76,78.77,78.76,78.77,15
20100401|2009-08-06 10:30,6,78.38,78.38,78.38,78.38,1
20100401|2009-08-06 11:00,6,78.28,78.43,78.2,78.43,62
20100401|2009-08-06 11:30,6,78.5,78.62,78.5,78.62,36
20100401|2009-08-06 12:00,6,78.53,78.53,78.43,78.46,11
20100401|2009-08-06 12:30,6,78.67,78.67,78.66,78.66,22
20100401|2009-08-06 13:00,6,78.92,78.92,78.76,78.77,42
20100401|2009-08-06 13:30,6,78.62,78.62,78.62,78.62,1
20100401|2009-08-07 06:30,7,78.1,78.19,78.06,78.06,13
20100401|2009-08-07 07:00,7,77.94,77.94,77.94,77.94,1
20100401|2009-08-07 07:30,7,78.75,78.75,78.56,78.56,4
20100401|2009-08-07 08:00,7,78.94,78.94,78.3,78.3,5
20100401|2009-08-07 08:30,7,77.7,77.7,77.7,77.7,1
20100401|2009-08-07 09:30,7,77.7,77.7,77.7,77.7,1
20100401|2009-08-07 10:30,7,78.23,78.32,78.22,78.3,24
20100401|2009-08-10 08:30,10,77.67,77.67,77.67,77.67,2
20100401|2009-08-10 11:00,10,77.98,77.98,77.98,77.98,3
20100401|2009-08-11 05:00,11,77.81,77.81,77.81,77.81,3
20100401|2009-08-11 06:00,11,77.92,77.92,77.92,77.92,1
20100401|2009-08-11 07:30,11,78.36,78.36,77.99,78,44
20100401|2009-08-11 08:30,11,76.49,76.49,76.43,76.43,19
20100401|2009-08-11 09:00,11,76.63,76.63,76.62,76.62,2
20100401|2009-08-11 13:00,11,76.49,76.49,76.49,76.49,1
20100401|2009-08-12 06:30,12,76.3,76.3,76.3,76.3,1
20100401|2009-08-12 09:00,12,77.23,77.23,77.23,77.23,2
20100401|2009-08-12 09:30,12,76.99,77.03,76.8,76.88,30
20100401|2009-08-12 10:00,12,76.89,76.95,76.89,76.95,47
20100401|2009-08-12 10:30,12,77.41,77.41,77.41,77.41,3
20100401|2009-08-12 11:00,12,77.34,77.34,77.3,77.3,7
20100401|2009-08-12 13:00,12,77.16,77.16,77.16,77.16,1
20100401|2009-08-12 13:30,12,76.85,76.85,76.83,76.83,5
20100401|2009-08-13 04:00,13,77.71,77.71,77.7,77.7,4
20100401|2009-08-13 07:30,13,78.01,78.01,77.72,77.72,25
20100401|2009-08-13 08:00,13,77.19,77.19,77.17,77.17,4
20100401|2009-08-13 08:30,13,76.76,76.76,76.58,76.58,81
20100401|2009-08-13 09:30,13,77,77,77,77,1
20100401|2009-08-13 11:30,13,77.44,77.61,77.37,77.37,21
20100401|2009-08-13 12:30,13,77.69,77.69,77.51,77.51,16
20100401|2009-08-13 13:30,13,77.65,77.65,77.65,77.65,50
20100401|2009-08-14 07:30,14,77.67,77.67,77.27,77.27,12
20100401|2009-08-14 08:00,14,77.47,77.47,77.47,77.47,54
20100401|2009-08-14 08:30,14,77.47,77.47,77.13,77.13,12
20100401|2009-08-14 09:00,14,76.66,76.66,76.66,76.66,5
20100401|2009-08-14 10:00,14,75.46,75.46,75.46,75.46,1
20100401|2009-08-14 11:00,14,74.81,74.81,74.51,74.51,4
20100401|2009-08-14 11:30,14,74.84,74.85,74.53,74.55,10
20100401|2009-08-14 12:00,14,74.78,74.78,74.78,74.78,1
20100401|2009-08-14 12:30,14,74.7,74.7,74.64,74.64,4
20100401|2009-08-17 09:00,17,73.15,73.15,73.14,73.15,16
20100401|2009-08-17 13:00,17,74.12,74.13,74.12,74.13,6
20100401|2009-08-18 04:30,18,74.68,74.68,74.63,74.63,39
20100401|2009-08-18 08:30,18,73.74,73.74,73.74,73.74,4
20100401|2009-08-18 09:30,18,74.48,74.48,74.42,74.42,8
20100401|2009-08-18 11:00,18,75.16,75.16,75.16,75.16,6
20100401|2009-08-18 12:00,18,75.52,75.52,75.41,75.41,11
20100401|2009-08-18 13:00,18,76,76,76,76,2
20100401|2009-08-19 02:30,19,75.1,75.1,75.1,75.1,6
20100401|2009-08-19 07:30,19,74.73,75.14,74.73,75.14,5
20100401|2009-08-19 08:00,19,74.86,74.86,74.86,74.86,2
20100401|2009-08-19 08:30,19,75.7,75.7,75.7,75.7,1
20100401|2009-08-19 11:00,19,77.65,77.65,77.64,77.64,14
20100401|2009-08-19 12:30,19,77.93,77.96,77.93,77.96,12
20100401|2009-08-19 13:30,19,77.99,77.99,77.99,77.99,1
20100401|2009-08-19 14:00,19,77.93,77.93,77.93,77.93,2
20100401|2009-08-20 08:30,20,77.37,77.37,77.37,77.37,1
20100401|2009-08-20 11:00,20,76.76,76.93,76.76,76.93,9
20100401|2009-08-20 12:00,20,77.23,77.23,77.11,77.17,24
20100401|2009-08-20 12:30,20,77.47,77.47,77.47,77.47,1
20100401|2009-08-20 13:00,20,77.45,77.45,77.45,77.45,5
20100401|2009-08-21 07:00,21,77.84,77.87,77.63,77.87,5
20100401|2009-08-21 07:30,21,77.93,77.93,77.93,77.93,1
20100401|2009-08-21 08:00,21,77.75,77.75,77.74,77.74,3
20100401|2009-08-21 09:00,21,77.77,78.36,77.77,77.82,19
20100401|2009-08-21 09:30,21,77.78,77.78,77.39,77.39,7
20100401|2009-08-21 10:30,21,77.59,77.59,77.51,77.51,3
20100401|2009-08-21 11:00,21,77.68,77.68,77.68,77.68,1
20100401|2009-08-21 12:30,21,77.65,77.65,77.65,77.65,1
20100401|2009-08-21 13:00,21,77.5,77.5,77.5,77.5,1
20100401|2009-08-24 07:30,24,77.99,77.99,77.99,77.99,3
20100401|2009-08-24 09:00,24,78.1,78.13,78.1,78.13,6
20100401|2009-08-24 09:30,24,78.11,78.11,78.11,78.11,3
20100401|2009-08-24 10:00,24,78.15,78.24,78.15,78.23,4
20100401|2009-08-25 08:00,25,77.7,77.72,77.63,77.7,9
20100401|2009-08-25 09:00,25,78.05,78.05,78.05,78.05,1
20100401|2009-08-25 10:00,25,77.31,77.31,77.31,77.31,3
20100401|2009-08-25 11:30,25,76.72,76.72,76.72,76.72,13
20100401|2009-08-25 12:30,25,75.5,75.5,75.49,75.49,21
20100401|2009-08-25 13:00,25,75.3,75.3,75.3,75.3,7
20100401|2009-08-26 07:30,26,75.72,75.72,75.35,75.42,6
20100401|2009-08-26 08:30,26,74.56,74.56,74.56,74.56,1
20100401|2009-08-26 09:30,26,75.45,75.45,75.45,75.45,1
20100401|2009-08-26 10:00,26,75.13,75.13,74.77,74.77,3
20100401|2009-08-26 11:00,26,75,75.09,75,75.08,5
20100401|2009-08-26 12:30,26,75.11,75.11,75.11,75.11,1
20100401|2009-08-26 13:00,26,75.49,75.49,75.49,75.49,1
20100401|2009-08-27 10:00,27,74.21,74.21,74.21,74.21,1
20100401|2009-08-27 11:00,27,74.78,74.78,74.78,74.78,22
20100401|2009-08-27 13:00,27,76.1,76.1,76.1,76.1,1
20100401|2009-08-27 13:30,27,76.35,76.35,76.35,76.35,3
20100401|2009-08-28 07:30,28,76.72,76.73,76.72,76.73,2
20100401|2009-08-28 08:30,28,76.7,76.7,76.57,76.57,6
20100401|2009-08-28 09:00,28,76.45,76.45,76.45,76.45,1
20100401|2009-08-28 09:30,28,76.88,76.88,76.88,76.88,7
20100401|2009-08-31 08:30,31,73.86,73.86,73.86,73.86,1
20100401|2009-08-31 09:30,31,73.55,73.55,73.54,73.54,4
20100401|2009-08-31 10:00,31,73.35,73.35,73.35,73.35,4
20100401|2009-08-31 10:30,31,73.31,73.41,73.13,73.13,4
20100401|2009-08-31 12:00,31,73.29,73.75,73.29,73.75,17
20100401|2009-08-31 12:30,31,73.54,73.58,73.51,73.58,5
20100401|2009-08-31 13:00,31,73.74,73.76,73.71,73.71,23
20100401|2009-08-31 13:30,31,73.5,73.5,73.49,73.49,7
20100401|2009-09-01 02:30,1,74.15,74.15,74.15,74.15,3
20100401|2009-09-01 05:00,1,73.72,73.72,73.72,73.72,2
20100401|2009-09-01 08:00,1,73.49,73.49,73.49,73.49,3
20100401|2009-09-01 08:30,1,74.03,74.31,74.02,74.31,13
20100401|2009-09-01 09:00,1,74.55,74.86,74.55,74.86,32
20100401|2009-09-01 10:00,1,74.16,74.16,74.16,74.16,2
20100401|2009-09-01 11:00,1,72.75,72.75,72.64,72.64,5
20100401|2009-09-01 13:00,1,72.33,72.33,72,72,3
20100401|2009-09-01 13:30,1,72,72,72,72,1
20100401|2009-09-02 03:00,2,71.98,71.98,71.98,71.98,1
20100401|2009-09-02 07:00,2,71.96,71.96,71.82,71.82,12
20100401|2009-09-02 07:30,2,71.82,71.82,71.82,71.82,1
20100401|2009-09-02 08:00,2,71.49,71.49,71.44,71.45,8
20100401|2009-09-02 08:30,2,71.59,71.59,71.59,71.59,1
20100401|2009-09-02 09:30,2,71.07,71.42,70.95,71.42,7
20100401|2009-09-02 10:00,2,72.06,72.06,72.06,72.06,2
20100401|2009-09-02 10:30,2,71.22,71.22,71.22,71.22,1
20100401|2009-09-02 12:30,2,71.36,71.36,71.36,71.36,3
20100401|2009-09-03 08:00,3,72.01,72.01,71.65,71.66,6
20100401|2009-09-03 09:00,3,71.69,71.69,71.69,71.69,2
20100401|2009-09-03 09:30,3,71.51,71.51,71.51,71.51,10
20100401|2009-09-03 12:30,3,71.36,71.36,71.33,71.33,13
20100401|2009-09-03 13:00,3,71.44,71.73,71.43,71.73,11
20100401|2009-09-04 05:00,4,71.68,71.68,71.68,71.68,2
20100401|2009-09-04 05:30,4,71.53,71.53,71.53,71.53,16
20100401|2009-09-04 08:00,4,70.53,70.81,70.53,70.81,5
20100401|2009-09-04 08:30,4,70.96,70.96,70.96,70.96,3
20100401|2009-09-04 10:00,4,70.65,70.65,70.65,70.65,1
20100401|2009-09-04 13:30,4,71.13,71.13,71.13,71.13,2
20100401|2009-09-08 07:00,8,72.73,72.73,72.73,72.73,1
20100401|2009-09-08 08:00,8,73.64,73.64,73.44,73.44,8
20100401|2009-09-08 08:30,8,73.47,73.47,73.43,73.43,4
20100401|2009-09-08 10:00,8,74.14,74.25,74.14,74.25,10
20100401|2009-09-08 10:30,8,73.82,73.83,73.82,73.83,22
20100401|2009-09-08 11:00,8,74.22,74.22,74.22,74.22,4
20100401|2009-09-08 13:00,8,73.84,73.84,73.81,73.82,27
20100401|2009-09-09 05:30,9,73.22,73.22,73.22,73.22,7
20100401|2009-09-09 07:30,9,74.32,74.34,74.32,74.34,5
20100401|2009-09-09 09:30,9,74.48,74.48,74.38,74.39,55
20100401|2009-09-09 10:00,9,74.87,74.87,74.6,74.6,212
20100401|2009-09-09 10:30,9,74.95,74.95,74.83,74.83,17
20100401|2009-09-09 12:00,9,74.83,74.83,74.83,74.83,4
20100401|2009-09-09 12:30,9,74.47,74.48,74.47,74.48,3
20100401|2009-09-09 13:00,9,74.03,74.03,74.03,74.03,1
20100401|2009-09-10 08:00,10,73.53,73.53,73.53,73.53,2
20100401|2009-09-10 08:30,10,73.64,73.64,73.58,73.58,4
20100401|2009-09-10 09:30,10,74.42,74.54,74.42,74.54,11
20100401|2009-09-10 10:00,10,74.55,74.55,74.51,74.51,2
20100401|2009-09-10 13:00,10,74.25,74.27,74.2,74.27,30
20100401|2009-09-10 14:30,10,74.42,74.42,74.42,74.42,2
20100401|2009-09-11 02:00,11,74.24,74.24,74.24,74.24,1
20100401|2009-09-11 04:00,11,74.13,74.13,74.13,74.13,5
20100401|2009-09-11 09:00,11,74.51,74.51,74.29,74.29,25
20100401|2009-09-11 10:00,11,74.21,74.21,73.54,73.54,8
20100401|2009-09-11 10:30,11,73.2,73.21,72.91,73.01,54
20100401|2009-09-11 11:00,11,72.6,72.61,72.08,72.08,22
20100401|2009-09-11 11:30,11,72.14,72.14,71.95,71.96,36
20100401|2009-09-11 12:00,11,71.72,71.72,71.72,71.72,5
20100401|2009-09-11 12:30,11,71.57,71.76,71.34,71.75,32
20100401|2009-09-11 13:00,11,72.1,72.1,72.07,72.07,2
20100401|2009-09-14 08:00,14,71.53,71.53,71.53,71.53,9
20100401|2009-09-14 09:30,14,72.15,72.26,72.15,72.26,48
20100401|2009-09-14 10:00,14,71.88,71.88,71.78,71.79,13
20100401|2009-09-14 10:30,14,71.55,71.55,71.55,71.55,2
20100401|2009-09-14 13:30,14,71.96,72.18,71.96,72.18,4
20100401|2009-09-15 07:30,15,72.32,72.32,72.32,72.32,1
20100401|2009-09-15 08:00,15,72.47,72.47,72.47,72.47,1
20100401|2009-09-15 11:00,15,72.04,72.04,72.04,72.04,7
20100401|2009-09-15 12:30,15,73.05,73.05,73.05,73.05,10
20100401|2009-09-16 09:30,16,73.9,73.9,73.9,73.9,6
20100401|2009-09-16 12:00,16,74.39,74.41,74.35,74.35,21
20100401|2009-09-16 13:30,16,74.81,74.81,74.81,74.81,1
20100401|2009-09-17 09:30,17,75.27,75.29,75.27,75.29,9
20100401|2009-09-17 10:00,17,75.6,75.6,75.6,75.6,1
20100401|2009-09-17 10:30,17,75.39,75.39,75.37,75.37,50
20100401|2009-09-17 11:00,17,75.2,75.2,75.15,75.15,2
20100401|2009-09-17 12:00,17,74.78,74.78,74.78,74.78,2
20100401|2009-09-17 12:30,17,75.04,75.05,75.04,75.05,5
20100401|2009-09-17 13:00,17,75.23,75.23,75.23,75.23,5
20100401|2009-09-17 13:30,17,75.34,75.34,75.34,75.34,2
20100401|2009-09-18 03:00,18,74.7,74.7,74.69,74.69,2
20100401|2009-09-18 04:30,18,74.84,74.84,74.84,74.84,1
20100401|2009-09-18 05:00,18,74.76,74.76,74.69,74.69,3
20100401|2009-09-18 06:30,18,74.91,74.91,74.91,74.91,2
20100401|2009-09-18 07:00,18,75,75.01,75,75.01,10
20100401|2009-09-18 08:00,18,75.07,75.43,75.07,75.43,7
20100401|2009-09-18 08:30,18,75.36,75.36,75.36,75.36,1
20100401|2009-09-18 09:00,18,74.96,74.96,74.96,74.96,3
20100401|2009-09-18 09:30,18,75.38,75.38,75.35,75.36,12
20100401|2009-09-18 11:30,18,75.01,75.01,75.01,75.01,24
20100401|2009-09-18 12:00,18,75.23,75.24,75.23,75.24,10
20100401|2009-09-18 13:30,18,75.02,75.02,74.99,75,7
20100401|2009-09-18 14:00,18,74.97,74.97,74.97,74.97,25
20100401|2009-09-21 07:00,21,73.18,73.18,73.13,73.13,39
20100401|2009-09-21 08:00,21,72.9,72.9,72.28,72.29,21
20100401|2009-09-21 09:00,21,72.22,72.22,72.22,72.22,2
20100401|2009-09-21 09:30,21,72.2,72.2,72.2,72.2,1
20100401|2009-09-21 10:00,21,72.22,72.22,72.22,72.22,3
20100401|2009-09-21 12:00,21,71.94,71.94,71.94,71.94,9
20100401|2009-09-22 05:30,22,73.41,73.41,73.41,73.41,1
20100401|2009-09-22 08:30,22,73.82,73.82,73.82,73.82,2
20100401|2009-09-22 09:00,22,73.91,73.91,73.88,73.88,12
20100401|2009-09-22 09:30,22,73.43,73.95,73.43,73.84,60
20100401|2009-09-22 10:00,22,73.88,73.89,73.82,73.82,8
20100401|2009-09-22 11:00,22,73.98,73.98,73.98,73.98,4
20100401|2009-09-22 11:30,22,74.07,74.07,74.07,74.07,1
20100401|2009-09-22 12:30,22,73.95,73.95,73.95,73.95,1
20100401|2009-09-22 13:00,22,74.15,74.15,74.07,74.07,68
20100401|2009-09-23 09:30,23,72.86,72.87,71.42,71.78,13
20100401|2009-09-23 10:00,23,71.48,71.48,71.48,71.48,15
20100401|2009-09-23 13:30,23,71.88,71.88,71.88,71.88,3
20100401|2009-09-23 14:00,23,71.77,71.77,71.77,71.77,2
20100401|2009-09-23 14:30,23,71.24,71.24,71.24,71.24,1
20100401|2009-09-23 15:00,23,71.02,71.02,71.02,71.02,1
20100401|2009-09-24 02:30,24,71.33,71.33,71.33,71.33,1
20100401|2009-09-24 08:00,24,70.63,70.63,70.63,70.63,12
20100401|2009-09-24 08:30,24,70.87,70.87,70.14,70.14,7
20100401|2009-09-24 09:00,24,70.2,70.2,69.11,69.26,41
20100401|2009-09-24 09:30,24,69.25,69.25,69.23,69.23,6
20100401|2009-09-24 10:00,24,69.32,69.32,69.24,69.24,5
20100401|2009-09-24 10:30,24,69.31,69.31,69.17,69.17,2
20100401|2009-09-24 11:30,24,69.34,69.34,69.34,69.34,6
20100401|2009-09-24 12:00,24,69.05,69.05,68.82,68.82,11
20100401|2009-09-24 12:30,24,68.98,68.98,68.98,68.98,1
20100401|2009-09-24 13:00,24,68.98,69,68.58,68.75,18
20100401|2009-09-24 13:30,24,68.74,68.74,68.64,68.64,5
20100401|2009-09-25 03:00,25,69.11,69.11,69.08,69.08,3
20100401|2009-09-25 05:30,25,68.99,68.99,68.98,68.98,2
20100401|2009-09-25 07:30,25,68.04,68.04,68.03,68.03,6
20100401|2009-09-25 08:30,25,68.83,69.46,68.82,69.46,31
20100401|2009-09-25 09:00,25,69.37,69.48,69,69,17
20100401|2009-09-25 09:30,25,68.94,69.02,68.48,68.67,56
20100401|2009-09-25 12:00,25,68.26,68.26,68.26,68.26,4
20100401|2009-09-25 12:30,25,68.2,68.24,68.2,68.24,15
20100401|2009-09-25 14:00,25,68.6,68.6,68.6,68.6,1
20100401|2009-09-28 10:00,28,69.59,69.62,69.59,69.62,10
20100401|2009-09-28 10:30,28,69.58,69.72,69.49,69.72,10
20100401|2009-09-28 11:30,28,69.32,69.32,69.29,69.29,3
20100401|2009-09-29 07:00,29,68.8,68.8,68.8,68.8,1
20100401|2009-09-29 08:00,29,68.95,68.95,68.95,68.95,1
20100401|2009-09-29 09:00,29,69.24,69.26,69.24,69.26,22
20100401|2009-09-29 09:30,29,69.74,69.74,69.51,69.51,2
20100401|2009-09-29 10:30,29,69.04,69.07,69.03,69.07,14
20100401|2009-09-29 11:30,29,69.1,69.1,69.1,69.1,1
20100401|2009-09-29 12:00,29,69.18,69.18,68.96,68.96,46
20100401|2009-09-29 12:30,29,69.01,69.1,68.99,69.1,30
20100401|2009-09-30 04:00,30,69.8,69.8,69.8,69.8,1
20100401|2009-09-30 04:30,30,70.01,70.17,70.01,70.03,55
20100401|2009-09-30 05:00,30,70.11,70.3,70.11,70.24,40
20100401|2009-09-30 05:30,30,70.27,70.27,70.27,70.27,2
20100401|2009-09-30 06:00,30,70.25,70.25,70.23,70.23,25
20100401|2009-09-30 06:30,30,70.14,70.14,70.14,70.14,1
20100401|2009-09-30 07:00,30,70.02,70.02,69.77,69.77,7
20100401|2009-09-30 08:00,30,69.69,69.69,69.69,69.69,3
20100401|2009-09-30 09:00,30,68.91,68.91,68.85,68.9,7
20100401|2009-09-30 10:00,30,70.59,70.74,70.56,70.66,118
20100401|2009-09-30 10:30,30,71.17,71.17,70.95,70.95,62
20100401|2009-09-30 11:00,30,71.4,71.4,71.39,71.39,2
20100401|2009-09-30 11:30,30,71.72,71.72,71.72,71.72,9
20100401|2009-09-30 12:30,30,72,72.16,72,72.16,76
20100401|2009-09-30 13:00,30,72.17,72.75,72.17,72.74,65
20100401|2009-09-30 13:30,30,72.57,72.57,72.57,72.57,3
20100401|2009-10-01 08:00,1,72.81,72.81,72.81,72.81,4
20100401|2009-10-01 11:00,1,72.01,72.01,72.01,72.01,1
20100401|2009-10-01 12:00,1,72.26,72.28,72.26,72.28,3
20100401|2009-10-01 12:30,1,72.51,72.55,72.51,72.55,3
20100401|2009-10-01 13:00,1,72.81,72.97,72.81,72.97,22
20100401|2009-10-02 06:30,2,71.95,71.95,71.95,71.95,1
20100401|2009-10-02 07:00,2,71.97,71.97,71.95,71.95,5
20100401|2009-10-02 07:30,2,71.34,71.56,71.34,71.54,6
20100401|2009-10-02 08:00,2,71.43,71.43,71.43,71.43,1
20100401|2009-10-02 11:30,2,71.39,71.39,71.39,71.39,1
20100401|2009-10-02 13:00,2,71.86,71.86,71.86,71.86,15
20100401|2009-10-05 06:00,5,71.38,71.38,71.38,71.38,3
20100401|2009-10-05 06:30,5,71.47,71.52,71.41,71.42,8
20100401|2009-10-05 07:30,5,71.01,71.01,71.01,71.01,3
20100401|2009-10-05 08:00,5,70.96,70.96,70.96,70.96,3
20100401|2009-10-05 10:30,5,70.37,70.37,70.35,70.37,27
20100401|2009-10-05 12:00,5,71.91,71.91,71.91,71.91,4
20100401|2009-10-05 13:00,5,72.37,72.37,72.36,72.36,21
20100401|2009-10-05 13:30,5,72.15,72.15,72.15,72.15,1
20100401|2009-10-06 08:00,6,72.69,72.69,72.69,72.69,1
20100401|2009-10-06 08:30,6,73.14,73.14,73.14,73.14,8
20100401|2009-10-06 09:30,6,73.58,73.6,73.58,73.59,48
20100401|2009-10-06 10:00,6,73.56,73.56,73.49,73.49,19
20100401|2009-10-06 10:30,6,73.51,73.51,73.5,73.51,13
20100401|2009-10-06 11:00,6,73.49,73.49,73.49,73.49,1
20100401|2009-10-06 12:00,6,72.92,72.92,72.92,72.92,2
20100401|2009-10-06 13:30,6,72.72,72.72,72.71,72.71,23
20100401|2009-10-07 05:30,7,73.12,73.12,73.12,73.12,2
20100401|2009-10-07 08:00,7,73.07,73.07,73.07,73.07,1
20100401|2009-10-07 11:00,7,71.7,71.85,71.66,71.66,25
20100401|2009-10-07 11:30,7,71.39,71.39,71.39,71.39,1
20100401|2009-10-08 03:00,8,72.39,72.39,72.39,72.39,1
20100401|2009-10-08 09:00,8,72.09,72.09,72.09,72.09,2
20100401|2009-10-08 09:30,8,72.86,72.99,72.86,72.93,34
20100401|2009-10-08 10:00,8,73.49,73.61,73.49,73.59,19
20100401|2009-10-08 10:30,8,73.62,73.74,73.62,73.74,62
20100401|2009-10-08 11:00,8,73.61,73.92,73.57,73.92,19
20100401|2009-10-08 11:30,8,74.37,74.45,74.32,74.32,59
20100401|2009-10-08 12:00,8,74.18,74.18,74,74,19
20100401|2009-10-08 12:30,8,74.36,74.44,74.36,74.44,15
20100401|2009-10-08 14:30,8,73.81,73.81,73.81,73.81,1
20100401|2009-10-12 04:30,12,75.14,75.14,75.14,75.14,1
20100401|2009-10-12 07:00,12,75.41,75.41,75.41,75.41,2
20100401|2009-10-12 08:00,12,76,76.01,76,76.01,5
20100401|2009-10-12 09:30,12,75.78,75.78,75.78,75.78,3
20100401|2009-10-12 10:30,12,75.52,75.58,75.52,75.58,9
20100401|2009-10-12 11:30,12,75.77,75.77,75.72,75.72,5
20100401|2009-10-12 12:00,12,75.74,75.74,75.74,75.74,1
20100401|2009-10-13 07:30,13,76.82,76.82,76.79,76.79,30
20100401|2009-10-13 08:30,13,76.32,76.32,75.79,75.8,4
20100401|2009-10-13 10:00,13,76.08,76.08,75.8,75.92,6
20100401|2009-10-13 10:30,13,76.14,76.43,76.14,76.4,12
20100401|2009-10-13 11:00,13,76.54,76.54,76.54,76.54,5
20100401|2009-10-13 12:30,13,76.34,76.35,76.34,76.35,11
20100401|2009-10-13 13:00,13,76.74,76.77,76.65,76.77,58
20100401|2009-10-13 13:30,13,76.82,76.82,76.68,76.68,6
20100401|2009-10-14 05:30,14,77.34,77.46,77.34,77.46,5
20100401|2009-10-14 06:00,14,77.52,77.52,77.51,77.51,4
20100401|2009-10-14 07:00,14,77.15,77.15,77.15,77.15,19
20100401|2009-10-14 08:30,14,77.38,77.63,77.38,77.63,55
20100401|2009-10-14 09:00,14,77.63,77.63,77.63,77.63,7
20100401|2009-10-14 09:30,14,77.28,77.28,77.28,77.28,2
20100401|2009-10-14 10:00,14,77.05,77.26,77.05,77.26,4
20100401|2009-10-14 10:30,14,77.31,77.31,77.31,77.31,1
20100401|2009-10-14 11:00,14,77.31,77.31,77.31,77.31,2
20100401|2009-10-14 11:30,14,77.27,77.31,77.27,77.31,2
20100401|2009-10-14 14:30,14,77.66,77.69,77.66,77.69,2
20100401|2009-10-15 08:00,15,77.98,78.08,77.98,78.03,13
20100401|2009-10-15 10:00,15,78.24,78.34,78.06,78.1,18
20100401|2009-10-15 10:30,15,78.84,78.84,78.84,78.84,1
20100401|2009-10-15 11:00,15,78.92,79.4,78.89,79.4,31
20100401|2009-10-15 12:00,15,79.55,79.55,79.55,79.55,2
20100401|2009-10-15 12:30,15,79.56,79.58,79.54,79.58,38
20100401|2009-10-15 13:00,15,79.99,80.05,79.96,80.05,31
20100401|2009-10-15 13:30,15,79.96,79.96,79.96,79.96,5
20100401|2009-10-15 14:00,15,79.85,79.85,79.85,79.85,1
20100401|2009-10-16 03:00,16,80.11,80.11,80.11,80.11,1
20100401|2009-10-16 03:30,16,80.1,80.1,79.47,79.47,134
20100401|2009-10-16 04:30,16,79.87,79.9,79.87,79.9,5
20100401|2009-10-16 09:00,16,79.9,79.9,79.9,79.9,1
20100401|2009-10-16 11:00,16,79.65,79.65,79.65,79.65,6
20100401|2009-10-16 12:30,16,80.12,80.38,80.12,80.38,30
20100401|2009-10-16 14:30,16,80.9,80.9,80.9,80.9,1
20100401|2009-10-19 04:30,19,80.49,80.5,80.45,80.5,8
20100401|2009-10-19 05:30,19,80.43,80.43,80.35,80.35,74
20100401|2009-10-19 06:00,19,80.56,80.56,80.5,80.5,65
20100401|2009-10-19 06:30,19,80.48,80.48,80.45,80.45,63
20100401|2009-10-19 08:30,19,80.55,80.55,80.55,80.55,1
20100401|2009-10-19 10:30,19,81.22,81.22,81.22,81.22,1
20100401|2009-10-19 11:00,19,80.9,80.9,80.9,80.9,5
20100401|2009-10-19 12:00,19,80.73,80.73,80.73,80.73,5
20100401|2009-10-19 13:00,19,81.22,81.53,81.22,81.53,23
20100401|2009-10-19 14:30,19,81.47,81.47,81.47,81.47,2
20100401|2009-10-20 07:30,20,81.85,81.85,81.85,81.85,14
20100401|2009-10-20 08:30,20,81.57,81.57,81.57,81.57,11
20100401|2009-10-20 09:30,20,81.04,81.04,81.02,81.02,2
20100401|2009-10-20 10:00,20,80.99,81,80.94,80.94,29
20100401|2009-10-20 10:30,20,80.67,80.67,80.67,80.67,1
20100401|2009-10-20 11:30,20,80.72,80.72,80.72,80.72,2
20100401|2009-10-20 13:00,20,81.56,81.56,81.21,81.21,35
20100401|2009-10-21 03:00,21,80.88,80.88,80.88,80.88,1
20100401|2009-10-21 05:30,21,80.38,80.38,80.38,80.38,2
20100401|2009-10-21 06:30,21,80.08,80.08,80.08,80.08,7
20100401|2009-10-21 07:00,21,80.12,80.14,80.12,80.14,2
20100401|2009-10-21 07:30,21,80.17,80.17,80.17,80.17,1
20100401|2009-10-21 09:00,21,80.98,80.98,80.9,80.93,55
20100401|2009-10-21 09:30,21,81.25,82.11,81.25,82.11,7
20100401|2009-10-21 10:00,21,81.87,81.93,81.72,81.93,115
20100401|2009-10-21 10:30,21,82.58,82.68,82.37,82.37,77
20100401|2009-10-21 11:30,21,83.27,83.44,83.19,83.43,14
20100401|2009-10-22 02:30,22,82.87,82.87,82.86,82.86,5
20100401|2009-10-22 08:30,22,83.07,83.07,83.03,83.03,65
20100401|2009-10-22 09:00,22,83.17,83.17,83.17,83.17,3
20100401|2009-10-22 09:30,22,83.23,83.23,83.22,83.22,3
20100401|2009-10-22 10:00,22,82.99,82.99,82.99,82.99,16
20100401|2009-10-22 10:30,22,82.73,82.73,82.73,82.73,3
20100401|2009-10-22 11:30,22,82.16,82.77,82.16,82.77,3
20100401|2009-10-22 12:00,22,82.75,82.76,82.69,82.69,21
20100401|2009-10-22 13:00,22,83.19,83.42,83.1,83.42,25
20100401|2009-10-23 03:00,23,83.39,83.39,83.39,83.39,1
20100401|2009-10-23 06:00,23,83.68,83.68,83.68,83.68,8
20100401|2009-10-23 07:30,23,83.79,83.84,83.59,83.69,6
20100401|2009-10-23 08:30,23,83.3,83.3,82.87,83.05,12
20100401|2009-10-23 09:30,23,82.72,82.91,82.72,82.91,8
20100401|2009-10-23 10:00,23,82.46,82.46,82.46,82.46,14
20100401|2009-10-23 11:00,23,82.89,82.91,82.86,82.91,46
20100401|2009-10-23 11:30,23,83.37,83.37,83.37,83.37,5
20100401|2009-10-23 13:00,23,82.69,82.96,82.4,82.96,18
20100401|2009-10-23 15:00,23,82.1,82.1,82.1,82.1,3
20100401|2009-10-26 07:30,26,82.74,82.79,82.73,82.79,15
20100401|2009-10-26 08:00,26,83.42,83.59,83.27,83.27,60
20100401|2009-10-26 09:00,26,84,84,84,84,1
20100401|2009-10-26 09:30,26,83.49,83.49,83.49,83.49,1
20100401|2009-10-26 10:00,26,83.24,83.24,82.61,82.61,2
20100401|2009-10-26 10:30,26,82.23,82.23,82.23,82.23,1
20100401|2009-10-26 11:30,26,81.2,81.26,81.2,81.26,8
20100401|2009-10-26 12:30,26,81,81,81,81,15
20100401|2009-10-26 13:00,26,81.16,81.17,81.07,81.07,15
20100401|2009-10-26 13:30,26,80.95,80.95,80.89,80.89,9
20100401|2009-10-27 03:30,27,81.11,81.11,81.11,81.11,4
20100401|2009-10-27 07:00,27,81.18,81.18,81.17,81.17,2
20100401|2009-10-27 09:00,27,80.65,81.09,80.65,81.09,3
20100401|2009-10-27 10:00,27,81.38,81.38,81.28,81.35,10
20100401|2009-10-27 10:30,27,81.77,81.77,81.77,81.77,7
20100401|2009-10-27 12:30,27,81,81,80.99,81,6
20100401|2009-10-27 15:30,27,81.72,81.72,81.72,81.72,1
20100401|2009-10-28 04:30,28,80.91,80.91,80.81,80.81,8
20100401|2009-10-28 07:00,28,81.22,81.22,81.22,81.22,1
20100401|2009-10-28 09:30,28,80.34,80.34,80.34,80.34,2
20100401|2009-10-28 10:00,28,80.41,80.41,80.41,80.41,2
20100401|2009-10-28 11:00,28,79.63,79.63,79.63,79.63,1
20100401|2009-10-28 11:30,28,79.72,79.75,79.72,79.75,6
20100401|2009-10-28 12:00,28,79.72,79.72,79.72,79.72,3
20100401|2009-10-28 13:00,28,79.6,79.6,79.48,79.48,12
20100401|2009-10-28 13:30,28,79.6,79.6,79.49,79.49,17
20100401|2009-10-29 09:00,29,81.24,81.26,81.24,81.24,9
20100401|2009-10-29 10:30,29,81.89,81.89,81.89,81.89,5
20100401|2009-10-29 11:00,29,81.83,81.95,81.83,81.94,29
20100401|2009-10-29 11:30,29,82.42,82.42,82.31,82.31,7
20100401|2009-10-29 12:30,29,82.12,82.12,82.12,82.12,1
20100401|2009-10-29 13:00,29,81.96,81.99,81.93,81.93,14
20100401|2009-10-30 03:30,30,81.42,81.44,81.42,81.44,11
20100401|2009-10-30 07:00,30,81.4,81.4,81.4,81.4,3
20100401|2009-10-30 08:00,30,81.01,81.01,81.01,81.01,3
20100401|2009-10-30 09:00,30,80.67,80.67,80.67,80.67,1
20100401|2009-10-30 09:30,30,80.47,80.47,80.47,80.47,1
20100401|2009-10-30 10:30,30,80.21,80.21,80.21,80.21,1
20100401|2009-10-30 12:30,30,79.41,79.41,79.41,79.41,10
20100401|2009-10-30 13:00,30,79.56,79.57,79.16,79.27,38
20100401|2009-11-02 08:30,2,79.93,79.95,79.93,79.95,3
20100401|2009-11-02 09:30,2,79.36,79.36,79.29,79.3,27
20100401|2009-11-02 10:00,2,80.12,80.31,80.1,80.31,19
20100401|2009-11-02 10:30,2,80.18,80.18,80.18,80.18,2
20100401|2009-11-02 11:00,2,79.97,79.97,79.97,79.97,2
20100401|2009-11-02 12:30,2,80.32,80.32,80.32,80.32,1
20100401|2009-11-02 13:30,2,79.47,79.47,79.47,79.47,2
20100401|2009-11-02 14:00,2,80.45,80.62,80.45,80.62,4
20100401|2009-11-02 15:30,2,80.58,80.62,80.58,80.62,3
20100401|2009-11-03 10:30,3,80.29,80.29,80.29,80.29,1
20100401|2009-11-03 11:30,3,81.06,81.06,81.06,81.06,1
20100401|2009-11-03 12:30,3,81.77,81.77,81.77,81.77,2
20100401|2009-11-03 14:00,3,81.78,82.13,81.78,82.08,24
20100401|2009-11-03 14:30,3,82.11,82.11,81.85,81.85,5
20100401|2009-11-04 05:30,4,82.34,82.34,82.34,82.34,1
20100401|2009-11-04 07:30,4,83.07,83.07,82.75,82.75,15
20100401|2009-11-04 09:30,4,83.16,83.17,83.07,83.07,66
20100401|2009-11-04 10:00,4,82.99,82.99,82.9,82.9,8
20100401|2009-11-04 13:00,4,82.67,82.92,82.66,82.92,7
20100401|2009-11-04 13:30,4,82.84,83.14,82.84,83.14,28
20100401|2009-11-05 08:00,5,82.7,82.7,82.7,82.7,2
20100401|2009-11-05 10:00,5,82.66,82.66,82.63,82.63,2
20100401|2009-11-05 10:30,5,82.7,82.7,82.7,82.7,50
20100401|2009-11-05 11:00,5,81.94,81.94,81.94,81.94,2
20100401|2009-11-05 12:00,5,82.3,82.3,82.3,82.3,1
20100401|2009-11-05 13:30,5,82.1,82.13,82.1,82.13,12
20100401|2009-11-06 04:30,6,82.55,82.55,82.55,82.55,20
20100401|2009-11-06 05:00,6,82.4,82.4,82.4,82.4,20
20100401|2009-11-06 06:30,6,82.15,82.15,82.15,82.15,1
20100401|2009-11-06 08:30,6,80.93,80.93,80.93,80.93,1
20100401|2009-11-06 09:00,6,80.34,80.34,80.34,80.34,5
20100401|2009-11-06 10:00,6,79.81,79.81,79.8,79.81,34
20100401|2009-11-09 07:30,9,80.73,80.73,80.72,80.72,8
20100401|2009-11-09 08:00,9,81.49,81.49,81.49,81.49,1
20100401|2009-11-09 08:30,9,81.56,81.68,81.48,81.68,23
20100401|2009-11-09 09:00,9,81.73,81.73,81.73,81.73,6
20100401|2009-11-09 10:30,9,82.21,82.21,82.21,82.21,1
20100401|2009-11-09 12:30,9,82.33,82.45,82.31,82.39,31
20100401|2009-11-09 13:00,9,82.07,82.07,82,82.05,21
20100401|2009-11-09 14:00,9,81.67,81.73,81.67,81.73,6
20100401|2009-11-10 02:00,10,81.2,81.22,81.17,81.17,15
20100401|2009-11-10 02:30,10,81.28,81.31,81.28,81.3,60
20100401|2009-11-10 05:00,10,81.8,81.81,81.8,81.81,2
20100401|2009-11-10 06:00,10,81.73,81.73,81.73,81.73,1
20100401|2009-11-10 07:00,10,81.92,81.92,81.92,81.92,25
20100401|2009-11-10 07:30,10,82.32,82.32,82.28,82.28,14
20100401|2009-11-10 09:00,10,82.85,82.85,82.85,82.85,13
20100401|2009-11-10 10:00,10,81.83,81.83,81.65,81.65,15
20100401|2009-11-10 11:00,10,81.33,81.33,81.33,81.33,22
20100401|2009-11-10 11:30,10,80.51,80.58,80.45,80.58,21
20100401|2009-11-10 12:00,10,80.72,80.72,80.72,80.72,7
20100401|2009-11-10 13:30,10,81.44,81.47,81.44,81.47,9
20100401|2009-11-10 19:00,11,81.64,81.64,81.64,81.64,6
20100401|2009-11-11 07:30,11,82.11,82.11,82.1,82.1,13
20100401|2009-11-11 08:00,11,82.46,82.47,82.46,82.47,6
20100401|2009-11-11 11:30,11,81.81,81.81,81.81,81.81,1
20100401|2009-11-11 13:30,11,81.92,81.92,81.92,81.92,11
20100401|2009-11-11 14:00,11,81.92,81.92,81.92,81.92,10
20100401|2009-11-11 14:30,11,81.92,81.92,81.92,81.92,13
20100401|2009-11-12 08:00,12,81.09,81.09,81.09,81.09,1
20100401|2009-11-12 10:00,12,80.01,80.01,79.72,79.72,5
20100401|2009-11-12 13:30,12,79.76,79.76,79.74,79.74,7
20100401|2009-11-12 14:30,12,79.56,79.56,79.56,79.56,1
20100401|2009-11-12 15:00,12,79.56,79.56,79.56,79.56,12
20100401|2009-11-13 08:30,13,79.08,79.09,78.77,78.77,9
20100401|2009-11-13 10:30,13,79.5,79.5,79.25,79.25,11
20100401|2009-11-13 13:30,13,79.12,79.12,79.12,79.12,1
20100401|2009-11-16 03:00,16,80.05,80.05,80.04,80.04,4
20100401|2009-11-16 08:30,16,79.7,79.95,79.66,79.95,12
20100401|2009-11-16 09:00,16,81.01,81.01,81.01,81.01,1
20100401|2009-11-16 12:00,16,81.51,81.58,81.51,81.58,19
20100401|2009-11-16 12:30,16,81.8,81.8,81.74,81.74,17
20100401|2009-11-16 13:00,16,81.87,82.02,81.76,81.76,47
20100401|2009-11-16 13:30,16,81.53,81.53,81.53,81.53,1
20100401|2009-11-17 02:30,17,81.1,81.1,81.1,81.1,4
20100401|2009-11-17 03:00,17,81.15,81.16,81.15,81.16,6
20100401|2009-11-17 05:00,17,81.19,81.19,81.19,81.19,7
20100401|2009-11-17 07:00,17,81.21,81.21,81.21,81.21,2
20100401|2009-11-17 11:00,17,81.45,81.52,81.4,81.52,63
20100401|2009-11-17 11:30,17,81.93,81.93,81.93,81.93,1
20100401|2009-11-17 12:00,17,81.93,82.12,81.93,82.12,5
20100401|2009-11-17 12:30,17,82.07,82.31,82.07,82.31,5
20100401|2009-11-17 14:30,17,81.95,81.95,81.92,81.92,5
20100401|2009-11-17 20:30,18,82.39,82.39,82.39,82.39,1
20100401|2009-11-18 04:00,18,82.7,82.7,82.64,82.64,6
20100401|2009-11-18 05:30,18,82.83,82.86,82.83,82.85,10
20100401|2009-11-18 06:30,18,82.64,82.64,82.63,82.63,10
20100401|2009-11-18 07:00,18,82.61,82.61,82.58,82.58,13
20100401|2009-11-18 07:30,18,82.51,82.51,82.34,82.34,11
20100401|2009-11-18 08:00,18,82.55,82.59,82.55,82.59,4
20100401|2009-11-18 08:30,18,82.4,82.4,82.34,82.34,3
20100401|2009-11-18 09:00,18,82.69,82.89,82.69,82.89,11
20100401|2009-11-18 09:30,18,82.77,82.97,82.77,82.97,3
20100401|2009-11-18 10:00,18,82.64,82.64,82.55,82.55,29
20100401|2009-11-18 10:30,18,82.56,82.56,82.56,82.56,14
20100401|2009-11-18 11:00,18,82.45,82.45,82.45,82.45,6
20100401|2009-11-18 11:30,18,81.72,81.72,81.72,81.72,5
20100401|2009-11-18 13:00,18,82.07,82.27,82.07,82.27,11
20100401|2009-11-18 13:30,18,82.15,82.15,82.15,82.15,3
20100401|2009-11-18 15:00,18,82.3,82.3,82.3,82.3,1
20100401|2009-11-19 03:30,19,81.72,81.72,81.7,81.7,2
20100401|2009-11-19 05:00,19,81.78,81.78,81.78,81.78,1
20100401|2009-11-19 07:30,19,81.86,81.86,81.86,81.86,1
20100401|2009-11-19 08:30,19,81.49,81.49,81.49,81.49,1
20100401|2009-11-19 09:00,19,80.95,80.95,80.87,80.87,5
20100401|2009-11-19 10:00,19,79.91,80.11,79.88,80.11,5
20100401|2009-11-19 10:30,19,80.15,80.52,80.15,80.52,4
20100401|2009-11-19 13:00,19,80.44,80.44,80.33,80.33,8
20100401|2009-11-19 13:30,19,80.4,80.4,80.4,80.4,1
20100401|2009-11-20 02:30,20,80.53,80.67,80.53,80.67,3
20100401|2009-11-20 05:30,20,80.05,80.05,80.05,80.05,2
20100401|2009-11-20 06:00,20,79.7,79.7,79.55,79.55,6
20100401|2009-11-20 09:30,20,79.24,79.28,79.24,79.28,16
20100401|2009-11-20 12:30,20,79.96,79.96,79.75,79.75,24
20100401|2009-11-20 13:00,20,79.81,79.81,79.81,79.81,3
20100401|2009-11-20 13:30,20,79.92,79.92,79.92,79.92,3
20100401|2009-11-22 17:00,23,80.39,80.39,80.12,80.12,25
20100401|2009-11-23 07:30,23,81.13,81.13,81.13,81.13,1
20100401|2009-11-23 08:00,23,81.43,81.86,81.43,81.86,4
20100401|2009-11-23 09:00,23,82.26,82.26,82.26,82.26,1
20100401|2009-11-23 09:30,23,81.67,81.67,81.67,81.67,2
20100401|2009-11-23 10:00,23,81.97,81.98,81.97,81.98,4
20100401|2009-11-23 10:30,23,81.64,81.64,81.64,81.64,4
20100401|2009-11-23 11:00,23,81.05,81.05,81.05,81.05,3
20100401|2009-11-23 11:30,23,80.69,80.75,80.58,80.58,4
20100401|2009-11-23 12:00,23,80.47,80.58,80.47,80.48,3
20100401|2009-11-23 12:30,23,80.61,80.61,80.3,80.3,7
20100401|2009-11-23 13:00,23,80.12,80.21,79.73,79.97,7
20100401|2009-11-23 13:30,23,80.02,80.02,80.02,80.02,1
20100401|2009-11-23 14:00,23,80.03,80.03,80.03,80.03,1
20100401|2009-11-24 03:00,24,80.1,80.1,80.1,80.1,2
20100401|2009-11-24 04:00,24,80.16,80.16,80.16,80.16,1
20100401|2009-11-24 04:30,24,80.17,80.29,80.17,80.29,7
20100401|2009-11-24 09:00,24,79.16,79.16,78.57,78.66,3
20100401|2009-11-24 10:00,24,78.69,78.69,78.69,78.69,2
20100401|2009-11-24 10:30,24,78.82,78.92,78.82,78.92,3
20100401|2009-11-24 11:00,24,79.18,79.18,79.18,79.18,1
20100401|2009-11-24 13:00,24,78.72,79,78.72,79,32
20100401|2009-11-24 13:30,24,79,79,78.95,78.95,56
20100401|2009-11-25 01:00,25,79.54,79.54,79.54,79.54,13
20100401|2009-11-25 01:30,25,79.54,79.54,79.54,79.54,9
20100401|2009-11-25 02:30,25,79.56,79.56,79.56,79.56,2
20100401|2009-11-25 03:00,25,79.52,79.58,79.52,79.56,12
20100401|2009-11-25 03:30,25,79.53,79.53,79.53,79.53,2
20100401|2009-11-25 04:30,25,79.47,79.47,79.47,79.47,1
20100401|2009-11-25 07:30,25,79.59,79.59,79.59,79.59,1
20100401|2009-11-25 09:00,25,79.25,79.25,78.8,78.8,15
20100401|2009-11-25 09:30,25,79.32,79.32,79.32,79.32,2
20100401|2009-11-25 10:00,25,79.32,79.32,79.31,79.31,5
20100401|2009-11-25 10:30,25,79.86,80.04,79.85,80.04,6
20100401|2009-11-25 12:00,25,80.2,80.35,80.2,80.35,17
20100401|2009-11-25 13:00,25,80.69,81.02,80.68,81.02,62
20100401|2009-11-25 13:30,25,81,81,81,81,1
20100401|2009-11-26 05:00,26,80.43,80.46,80.43,80.46,2
20100401|2009-11-26 08:30,26,79.94,79.94,79.92,79.92,5
20100401|2009-11-26 10:00,26,79.52,79.52,79.52,79.52,5
20100401|2009-11-26 11:00,26,79.52,79.52,79.5,79.5,2
20100401|2009-11-27 01:30,27,77.3,77.3,77.3,77.3,1
20100401|2009-11-27 02:00,27,76.38,76.38,76.38,76.38,4
20100401|2009-11-27 02:30,27,76.4,77.57,76.4,77.57,22
20100401|2009-11-27 03:00,27,77.27,77.27,77.27,77.27,1
20100401|2009-11-27 03:30,27,77.79,77.79,77.78,77.78,4
20100401|2009-11-27 04:00,27,77.51,77.66,77.5,77.61,12
20100401|2009-11-27 04:30,27,77.65,77.65,77.64,77.64,5
20100401|2009-11-27 07:00,27,78.09,78.09,78.09,78.09,1
20100401|2009-11-27 07:30,27,77.3,77.3,77.06,77.06,17
20100401|2009-11-27 08:00,27,76.63,77.34,76.43,77.1,11
20100401|2009-11-27 08:30,27,77.98,77.98,77.98,77.98,2
20100401|2009-11-27 09:00,27,77.82,78.33,77.81,78.29,82
20100401|2009-11-27 09:30,27,78.24,78.24,78.17,78.17,29
20100401|2009-11-27 10:00,27,78.91,78.91,78.75,78.77,9
20100401|2009-11-27 10:30,27,79.31,79.31,79.31,79.31,3
20100401|2009-11-27 11:30,27,79.42,79.42,79.42,79.42,1
20100401|2009-11-27 12:00,27,79.26,79.37,79.26,79.37,5
20100401|2009-11-27 12:30,27,79.25,79.25,79.25,79.25,9
20100401|2009-11-30 07:00,30,79.3,79.3,79.3,79.3,1
20100401|2009-11-30 07:30,30,79.38,79.38,79.06,79.06,8
20100401|2009-11-30 08:00,30,79.03,79.38,78.68,78.68,4
20100401|2009-11-30 08:30,30,78.61,78.61,78.61,78.61,2
20100401|2009-11-30 09:00,30,79.77,79.77,79.77,79.77,2
20100401|2009-11-30 09:30,30,79.93,79.93,79.92,79.92,5
20100401|2009-11-30 10:00,30,79.75,79.75,79.75,79.75,5
20100401|2009-11-30 11:00,30,79.71,79.72,79.71,79.72,2
20100401|2009-11-30 12:00,30,79.69,80.03,79.69,80.03,11
20100401|2009-11-30 12:30,30,80.22,81.33,80.22,81.33,28
20100401|2009-11-30 13:00,30,81.22,81.22,80.73,80.73,20
20100401|2009-11-30 13:30,30,80.74,80.74,80.57,80.57,9
20100401|2009-11-30 14:00,30,80.64,80.69,80.64,80.69,8
20100401|2009-12-01 03:00,1,81.29,81.3,81.29,81.3,2
20100401|2009-12-01 04:00,1,81.57,81.57,81.54,81.54,4
20100401|2009-12-01 06:00,1,81.71,81.72,81.52,81.52,43
20100401|2009-12-01 06:30,1,81.61,81.61,81.61,81.61,4
20100401|2009-12-01 08:00,1,81.96,82.12,81.96,82.12,4
20100401|2009-12-01 08:30,1,82.18,82.18,82.03,82.03,62
20100401|2009-12-01 09:00,1,81.7,81.76,81.69,81.76,13
20100401|2009-12-01 09:30,1,82.27,82.29,81.96,82.13,55
20100401|2009-12-01 10:00,1,82.1,82.2,81.99,81.99,8
20100401|2009-12-01 11:00,1,81.89,82.1,81.89,82.07,19
20100401|2009-12-01 11:30,1,82.22,82.22,82.22,82.22,3
20100401|2009-12-01 12:00,1,82.29,82.33,82.29,82.32,20
20100401|2009-12-01 12:30,1,82.36,82.36,82.36,82.36,8
20100401|2009-12-01 13:00,1,81.92,82.09,81.92,82.09,2
20100401|2009-12-01 13:30,1,81.87,81.87,81.87,81.87,2
20100401|2009-12-01 14:00,1,81.73,81.73,81.73,81.73,3
20100401|2009-12-02 06:00,2,81.21,81.22,81.21,81.22,2
20100401|2009-12-02 06:30,2,81.44,81.44,81.43,81.43,9
20100401|2009-12-02 08:00,2,81.22,81.22,81.22,81.22,1
20100401|2009-12-02 10:30,2,80.36,80.36,80.36,80.36,22
20100401|2009-12-02 11:00,2,80.12,80.12,80.04,80.04,6
20100401|2009-12-02 11:30,2,80.06,80.18,80.02,80.18,5
20100401|2009-12-02 12:30,2,80.46,80.46,80.41,80.41,4
20100401|2009-12-02 13:30,2,80.51,80.51,80.51,80.51,1
20100401|2009-12-03 02:30,3,81.28,81.28,81.25,81.25,4
20100401|2009-12-03 04:30,3,81.29,81.34,81.29,81.34,9
20100401|2009-12-03 06:00,3,81.3,81.3,81.3,81.3,2
20100401|2009-12-03 07:30,3,81.27,81.27,81.27,81.27,5
20100401|2009-12-03 08:00,3,81.36,81.36,80.67,80.67,48
20100401|2009-12-03 08:30,3,80.39,81.33,80.39,80.74,21
20100401|2009-12-03 09:00,3,80.53,80.54,80.53,80.54,15
20100401|2009-12-03 09:30,3,80.2,80.41,80.17,80.17,58
20100401|2009-12-03 10:00,3,80.72,80.78,80.72,80.76,5
20100401|2009-12-03 10:30,3,80.52,80.67,80.5,80.59,45
20100401|2009-12-03 11:00,3,80.67,80.67,80.67,80.67,5
20100401|2009-12-03 11:30,3,80.92,80.92,80.92,80.92,13
20100401|2009-12-03 12:00,3,80.96,81.2,80.79,81.08,49
20100401|2009-12-03 12:30,3,81.19,81.23,81.19,81.22,33
20100401|2009-12-03 13:00,3,81.11,81.11,80.55,80.57,59
20100401|2009-12-03 13:30,3,80.78,80.78,80.77,80.77,7
20100401|2009-12-03 14:00,3,80.59,80.59,80.53,80.53,23
20100401|2009-12-03 14:30,3,80.41,80.41,80.41,80.41,3
20100401|2009-12-03 15:00,3,80.28,80.28,80.15,80.16,22
20100401|2009-12-04 07:30,4,80.69,81.37,80.69,81,37
20100401|2009-12-04 08:00,4,81.34,82.1,81.34,82.1,64
20100401|2009-12-04 08:30,4,81.92,81.92,81.7,81.75,25
20100401|2009-12-04 09:00,4,81.67,81.76,81.67,81.76,4
20100401|2009-12-04 09:30,4,81.66,81.66,81.19,81.19,15
20100401|2009-12-04 10:00,4,81.06,81.06,80.69,80.69,17
20100401|2009-12-04 11:00,4,80.32,80.32,80.32,80.32,2
20100401|2009-12-04 11:30,4,80.46,80.46,80.46,80.46,2
20100401|2009-12-04 12:30,4,79.47,79.48,79.4,79.4,8
20100401|2009-12-04 13:00,4,79.37,79.9,79.37,79.9,35
20100401|2009-12-04 13:30,4,80.03,80.03,79.9,79.91,17
20100401|2009-12-04 14:00,4,80.03,80.03,80.02,80.02,4
20100401|2009-12-07 03:00,7,79.26,79.39,79.26,79.39,10
20100401|2009-12-07 03:30,7,79.48,79.51,79.48,79.51,4
20100401|2009-12-07 04:00,7,79.49,79.49,79.49,79.49,1
20100401|2009-12-07 04:30,7,79.43,79.46,79.43,79.46,2
20100401|2009-12-07 05:30,7,79.23,79.23,79.23,79.23,9
20100401|2009-12-07 06:00,7,79.15,79.15,79.13,79.13,2
20100401|2009-12-07 06:30,7,79.29,79.29,79.29,79.29,3
20100401|2009-12-07 07:30,7,79.47,79.71,79.47,79.71,31
20100401|2009-12-07 08:00,7,79.53,79.53,79.04,79.04,12
20100401|2009-12-07 08:30,7,78.85,79.38,78.83,79.17,14
20100401|2009-12-07 09:30,7,79.26,79.28,79.26,79.28,5
20100401|2009-12-07 10:00,7,78.98,79,78.98,79,150
20100401|2009-12-07 10:30,7,78.95,78.95,78.95,78.95,2
20100401|2009-12-07 12:00,7,79.56,79.56,79.56,79.56,15
20100401|2009-12-07 12:30,7,79.06,79.06,79.06,79.06,96
20100401|2009-12-07 13:00,7,78.9,78.92,78.58,78.78,33
20100401|2009-12-07 13:30,7,78.7,78.7,78.7,78.7,1
20100401|2009-12-07 14:00,7,78.75,78.75,78.75,78.75,75
20100401|2009-12-07 14:30,7,78.75,78.75,78.75,78.75,16
20100401|2009-12-08 01:00,8,78.89,78.89,78.89,78.89,1
20100401|2009-12-08 02:00,8,78.84,78.84,78.84,78.84,2
20100401|2009-12-08 03:00,8,78.91,78.91,78.91,78.91,1
20100401|2009-12-08 04:00,8,79.12,79.15,79.12,79.12,31
20100401|2009-12-08 05:00,8,78.8,78.8,78.68,78.68,2
20100401|2009-12-08 06:30,8,77.75,77.81,77.75,77.81,3
20100401|2009-12-08 07:00,8,77.61,77.61,77.61,77.61,4
20100401|2009-12-08 07:30,8,77.89,77.89,77.87,77.87,19
20100401|2009-12-08 08:00,8,77.66,78.07,77.66,77.82,6
20100401|2009-12-08 08:30,8,77.57,77.57,77.57,77.57,1
20100401|2009-12-08 09:30,8,77.69,77.69,77.4,77.41,13
20100401|2009-12-08 10:00,8,77.5,77.5,77.35,77.35,6
20100401|2009-12-08 10:30,8,77.56,77.58,77.56,77.57,12
20100401|2009-12-08 12:00,8,78.01,78.01,77.64,77.64,5
20100401|2009-12-08 12:30,8,77.57,77.57,77.57,77.57,3
20100401|2009-12-08 13:00,8,77.4,77.4,77.19,77.24,35
20100401|2009-12-08 13:30,8,77.23,77.26,77.23,77.25,18
20100401|2009-12-08 15:30,8,77.45,77.5,77.45,77.5,6
20100401|2009-12-09 02:00,9,77.88,77.99,77.88,77.98,18
20100401|2009-12-09 03:00,9,77.84,77.84,77.84,77.84,1
20100401|2009-12-09 04:00,9,78.02,78.06,78.02,78.06,2
20100401|2009-12-09 05:30,9,77.94,77.94,77.94,77.94,4
20100401|2009-12-09 06:30,9,77.8,77.8,77.74,77.74,10
20100401|2009-12-09 07:00,9,77.7,77.7,77.7,77.7,3
20100401|2009-12-09 07:30,9,77.55,77.55,77.55,77.55,1
20100401|2009-12-09 08:00,9,77.15,77.15,76.97,77.15,17
20100401|2009-12-09 08:30,9,77.26,77.26,77.26,77.26,1
20100401|2009-12-09 09:00,9,77.12,77.12,77.03,77.03,5
20100401|2009-12-09 09:30,9,77.08,77.42,77.08,77.27,41
20100401|2009-12-09 10:00,9,77.29,77.29,77.29,77.29,1
20100401|2009-12-09 10:30,9,76.62,76.62,76.32,76.33,27
20100401|2009-12-09 11:00,9,76.08,76.08,74.81,74.81,80
20100401|2009-12-09 11:30,9,74.98,75.22,74.52,74.86,77
20100401|2009-12-09 12:00,9,74.76,74.76,74.76,74.76,5
20100401|2009-12-09 12:30,9,74.76,74.76,74.51,74.51,14
20100401|2009-12-09 13:00,9,74.78,74.84,74.66,74.84,10
20100401|2009-12-09 13:30,9,74.88,74.96,74.88,74.92,42
20100401|2009-12-09 14:30,9,74.97,75.09,74.97,75.02,16
20100401|2009-12-10 02:30,10,75.28,75.28,75.28,75.28,1
20100401|2009-12-10 03:00,10,75.47,75.47,75.25,75.25,17
20100401|2009-12-10 08:00,10,75.06,75.06,75.06,75.06,2
20100401|2009-12-10 08:30,10,75.08,75.08,74.95,74.98,10
20100401|2009-12-10 09:00,10,74.32,74.32,74.32,74.32,9
20100401|2009-12-10 09:30,10,75.05,75.05,74.98,74.98,8
20100401|2009-12-10 10:00,10,74.76,74.93,74.61,74.61,72
20100401|2009-12-10 10:30,10,74.37,74.5,74.37,74.4,19
20100401|2009-12-10 11:00,10,74.56,74.56,73.88,73.99,75
20100401|2009-12-10 11:30,10,74.46,74.46,74.46,74.46,15
20100401|2009-12-10 12:30,10,74.11,74.27,74.11,74.27,11
20100401|2009-12-10 13:00,10,74.09,74.64,74.09,74.64,48
20100401|2009-12-10 13:30,10,74.69,74.69,74.66,74.66,11
20100401|2009-12-10 14:00,10,74.61,74.63,74.61,74.63,3
20100401|2009-12-10 14:30,10,74.58,74.62,74.58,74.62,8
20100401|2009-12-11 02:00,11,75.1,75.1,75.1,75.1,1
20100401|2009-12-11 03:00,11,75.08,75.18,75.08,75.18,19
20100401|2009-12-11 04:00,11,75.15,75.15,75.15,75.15,3
20100401|2009-12-11 04:30,11,75.14,75.14,75.14,75.14,2
20100401|2009-12-11 07:30,11,75.1,75.1,74.87,74.93,20
20100401|2009-12-11 08:30,11,74.42,74.44,74.4,74.4,30
20100401|2009-12-11 09:00,11,74.36,74.36,74.1,74.12,19
20100401|2009-12-11 09:30,11,74.51,74.51,74.45,74.45,16
20100401|2009-12-11 10:00,11,74.39,74.42,73.8,73.84,40
20100401|2009-12-11 10:30,11,74,74,74,74,30
20100401|2009-12-11 11:00,11,74.37,74.37,74.37,74.37,51
20100401|2009-12-11 11:30,11,74.36,74.4,74.36,74.4,6
20100401|2009-12-11 13:00,11,74.45,74.63,74.45,74.63,6
20100401|2009-12-11 13:30,11,74.61,74.61,74.38,74.38,18
20100401|2009-12-11 15:00,11,74.59,74.59,74.46,74.46,2
20100401|2009-12-14 05:00,14,74.72,74.72,74.72,74.72,1
20100401|2009-12-14 06:00,14,74.51,74.51,74.51,74.51,3
20100401|2009-12-14 08:00,14,74.72,74.74,74.47,74.51,49
20100401|2009-12-14 08:30,14,75.07,75.07,75.07,75.07,9
20100401|2009-12-14 09:30,14,74.95,74.95,74.69,74.69,11
20100401|2009-12-14 10:00,14,74.86,74.86,74.79,74.79,16
20100401|2009-12-14 10:30,14,74.74,74.74,74.7,74.7,9
20100401|2009-12-14 11:00,14,74.72,74.72,74.72,74.72,5
20100401|2009-12-14 11:30,14,74.88,74.9,74.78,74.78,7
20100401|2009-12-14 12:00,14,74.85,74.86,74.85,74.86,3
20100401|2009-12-14 12:30,14,74.58,74.59,74.55,74.59,7
20100401|2009-12-14 13:00,14,74.66,74.66,74.66,74.66,1
20100401|2009-12-14 13:30,14,74.55,74.55,74.55,74.55,15
20100401|2009-12-15 02:30,15,74.57,74.59,74.57,74.59,5
20100401|2009-12-15 03:00,15,74.75,74.78,74.72,74.72,5
20100401|2009-12-15 04:30,15,74.4,74.4,74.39,74.39,9
20100401|2009-12-15 05:00,15,74.59,74.59,74.53,74.53,30
20100401|2009-12-15 05:30,15,74.53,74.53,74.53,74.53,2
20100401|2009-12-15 07:30,15,74.61,74.72,74.6,74.62,44
20100401|2009-12-15 08:00,15,74.62,74.81,74.62,74.81,24
20100401|2009-12-15 08:30,15,75.09,75.09,75.09,75.09,5
20100401|2009-12-15 09:00,15,75.31,75.34,75.31,75.34,4
20100401|2009-12-15 10:00,15,75.28,75.28,75.06,75.06,2
20100401|2009-12-15 11:00,15,75.03,75.03,75.03,75.03,1
20100401|2009-12-15 12:30,15,75.06,75.06,75.06,75.06,3
20100401|2009-12-15 13:00,15,75.12,75.12,74.87,74.89,16
20100401|2009-12-15 13:30,15,74.81,74.82,74.8,74.82,3
20100401|2009-12-15 14:00,15,74.85,74.85,74.85,74.85,1
20100401|2009-12-15 14:30,15,74.83,74.83,74.83,74.83,25
20100401|2009-12-16 02:30,16,75.41,75.41,75.38,75.38,16
20100401|2009-12-16 03:00,16,75.44,75.44,75.44,75.44,11
20100401|2009-12-16 03:30,16,75.44,75.44,75.44,75.44,1
20100401|2009-12-16 04:00,16,75.52,75.55,75.36,75.36,30
20100401|2009-12-16 05:30,16,75.37,75.37,75.32,75.32,6
20100401|2009-12-16 06:00,16,75.23,75.3,75.23,75.3,2
20100401|2009-12-16 08:00,16,75.1,75.25,75.08,75.25,32
20100401|2009-12-16 08:30,16,75.48,75.51,75.4,75.41,38
20100401|2009-12-16 09:30,16,76.04,76.45,75.89,76.4,40
20100401|2009-12-16 10:00,16,76.42,76.6,76.27,76.38,32
20100401|2009-12-16 10:30,16,76.4,76.4,76.4,76.4,11
20100401|2009-12-16 11:00,16,76.44,76.44,76.37,76.37,2
20100401|2009-12-16 11:30,16,76.44,76.44,76.35,76.35,2
20100401|2009-12-16 12:00,16,76.25,76.29,76.25,76.29,2
20100401|2009-12-16 12:30,16,76.51,76.58,76.38,76.38,10
20100401|2009-12-16 13:00,16,76.28,76.28,75.92,75.92,53
20100401|2009-12-16 13:30,16,76.16,76.16,76.16,76.16,1
20100401|2009-12-16 14:00,16,76.2,76.2,76.2,76.2,10
20100401|2009-12-17 03:30,17,75.53,75.53,75.53,75.53,3
20100401|2009-12-17 04:30,17,75.2,75.2,75.2,75.2,14
20100401|2009-12-17 05:00,17,75.59,75.59,75.53,75.53,4
20100401|2009-12-17 06:30,17,75.68,75.68,75.6,75.6,4
20100401|2009-12-17 08:00,17,75.2,75.78,75.2,75.75,24
20100401|2009-12-17 08:30,17,75.74,75.94,75.69,75.69,101
20100401|2009-12-17 09:30,17,75.15,75.15,75.14,75.15,5
20100401|2009-12-17 10:00,17,75.07,75.07,74.72,74.72,7
20100401|2009-12-17 10:30,17,74.7,74.71,74.45,74.58,32
20100401|2009-12-17 11:00,17,74.68,74.81,74.56,74.71,28
20100401|2009-12-17 11:30,17,74.68,74.68,74.6,74.67,4
20100401|2009-12-17 12:00,17,74.86,74.99,74.86,74.92,10
20100401|2009-12-17 12:30,17,74.93,75.3,74.93,75.26,39
20100401|2009-12-17 13:00,17,75.43,75.64,75.2,75.49,26
20100401|2009-12-17 13:30,17,75.42,75.42,75.41,75.41,3
20100401|2009-12-17 14:30,17,75.14,75.25,75.14,75.25,2
20100401|2009-12-17 15:00,17,75.31,75.31,75.31,75.31,18
20100401|2009-12-17 15:30,17,75.23,75.23,75.23,75.23,1
20100401|2009-12-18 02:00,18,75.93,75.93,75.93,75.93,1
20100401|2009-12-18 02:30,18,75.98,75.98,75.98,75.98,2
20100401|2009-12-18 03:00,18,75.97,75.97,75.97,75.97,1
20100401|2009-12-18 04:30,18,75.89,75.89,75.88,75.88,3
20100401|2009-12-18 05:00,18,75.81,75.89,75.81,75.88,9
20100401|2009-12-18 05:30,18,76.36,76.65,76.36,76.65,6
20100401|2009-12-18 06:00,18,76.65,76.68,76.17,76.42,12
20100401|2009-12-18 06:30,18,76.54,76.75,76.26,76.26,6
20100401|2009-12-18 07:00,18,76.51,76.66,76.48,76.48,27
20100401|2009-12-18 07:30,18,76.49,76.49,76.34,76.41,9
20100401|2009-12-18 08:00,18,76.42,76.85,76.42,76.71,26
20100401|2009-12-18 08:30,18,76.7,76.71,76.68,76.71,5
20100401|2009-12-18 09:00,18,76.67,76.78,76.64,76.7,8
20100401|2009-12-18 09:30,18,76.44,76.45,75.45,75.68,13
20100401|2009-12-18 10:00,18,75.51,75.78,75.24,75.78,8
20100401|2009-12-18 10:30,18,75.67,75.71,75.5,75.68,75
20100401|2009-12-18 11:00,18,75.8,75.92,75.67,75.89,19
20100401|2009-12-18 11:30,18,75.99,76.07,75.9,76.01,73
20100401|2009-12-18 12:00,18,76.06,76.07,75.84,75.9,19
20100401|2009-12-18 12:30,18,76.06,76.36,76.03,76.24,17
20100401|2009-12-18 13:00,18,76.25,76.28,75.93,75.93,30
20100401|2009-12-18 13:30,18,75.93,76.03,75.93,76.03,3
20100401|2009-12-18 14:30,18,75.84,75.95,75.79,75.95,5
20100401|2009-12-18 15:00,18,75.94,76.11,75.94,76.08,4
20100401|2009-12-21 01:30,21,76.47,76.47,76.31,76.31,3
20100401|2009-12-21 02:00,21,76.35,76.38,76.35,76.38,3
20100401|2009-12-21 02:30,21,76.21,76.3,76.21,76.3,6
20100401|2009-12-21 03:00,21,76.2,76.27,76.16,76.27,6
20100401|2009-12-21 03:30,21,76.31,76.35,76.31,76.35,3
20100401|2009-12-21 04:00,21,76.26,76.38,76.26,76.38,4
20100401|2009-12-21 04:30,21,76.51,76.51,76.51,76.51,2
20100401|2009-12-21 05:00,21,76.52,76.52,76.52,76.52,1
20100401|2009-12-21 06:00,21,76.62,76.75,76.62,76.75,2
20100401|2009-12-21 06:30,21,76.71,76.71,76.49,76.58,9
20100401|2009-12-21 07:00,21,76.53,76.6,76.42,76.6,10
20100401|2009-12-21 07:30,21,76.52,76.52,76.39,76.44,12
20100401|2009-12-21 08:00,21,76.62,76.85,76.47,76.49,19
20100401|2009-12-21 08:30,21,76.5,76.76,76.5,76.59,15
20100401|2009-12-21 09:00,21,76.5,76.6,76.41,76.54,52
20100401|2009-12-21 09:30,21,76.5,76.69,76.49,76.63,40
20100401|2009-12-21 10:00,21,76.53,76.53,76.1,76.11,30
20100401|2009-12-21 10:30,21,76.1,76.14,75.88,76.14,91
20100401|2009-12-21 11:00,21,76.19,76.35,75.98,75.98,9
20100401|2009-12-21 11:30,21,75.9,75.9,75.45,75.62,47
20100401|2009-12-21 12:00,21,75.63,75.66,74.83,75.34,69
20100401|2009-12-21 12:30,21,75.18,75.19,74.89,75.16,24
20100401|2009-12-21 13:00,21,75.2,75.44,75.06,75.32,40
20100401|2009-12-21 13:30,21,75.3,75.3,75.25,75.25,4
20100401|2009-12-21 14:00,21,75.3,75.3,75,75,5
20100401|2009-12-21 14:30,21,74.93,74.93,74.91,74.91,4
20100401|2009-12-21 15:00,21,74.81,74.81,74.81,74.81,1
20100401|2009-12-21 15:30,21,74.9,74.9,74.84,74.84,3
20100401|2009-12-22 02:00,22,75.49,75.49,75.49,75.49,1
20100401|2009-12-22 03:00,22,75.44,75.44,75.43,75.43,2
20100401|2009-12-22 03:30,22,75.4,75.4,75.29,75.29,3
20100401|2009-12-22 04:30,22,75.24,75.24,75.07,75.07,5
20100401|2009-12-22 05:00,22,74.94,74.98,74.94,74.94,3
20100401|2009-12-22 05:30,22,74.73,74.74,74.72,74.73,15
20100401|2009-12-22 06:30,22,74.72,74.92,74.64,74.65,6
20100401|2009-12-22 07:00,22,74.61,74.66,74.61,74.66,2
20100401|2009-12-22 07:30,22,74.69,74.89,74.69,74.86,7
20100401|2009-12-22 08:00,22,75.02,75.02,74.8,74.95,24
20100401|2009-12-22 08:30,22,74.95,75.13,74.66,74.66,20
20100401|2009-12-22 09:00,22,74.68,74.79,74.68,74.78,8
20100401|2009-12-22 09:30,22,74.91,74.91,74.35,74.35,50
20100401|2009-12-22 10:00,22,74.48,74.62,74.48,74.62,7
20100401|2009-12-22 10:30,22,74.9,75.02,74.9,74.9,29
20100401|2009-12-22 11:00,22,74.89,74.89,74.82,74.82,2
20100401|2009-12-22 11:30,22,74.96,75.76,74.96,75.74,38
20100401|2009-12-22 12:00,22,75.78,75.78,75.73,75.73,2
20100401|2009-12-22 12:30,22,75.82,76.19,75.82,76.03,19
20100401|2009-12-22 13:00,22,75.93,75.93,75.67,75.68,25
20100401|2009-12-22 13:30,22,75.66,75.72,75.65,75.72,5
20100401|2009-12-22 14:00,22,75.65,75.65,75.32,75.35,4
20100401|2009-12-22 14:30,22,75.42,75.42,75.42,75.42,1
20100401|2009-12-22 15:00,22,75.47,75.47,75.47,75.47,4
20100401|2009-12-22 15:30,22,75.73,75.73,75.73,75.73,1
20100401|2009-12-23 01:00,23,75.77,75.77,75.77,75.77,1
20100401|2009-12-23 01:30,23,75.93,75.93,75.93,75.93,1
20100401|2009-12-23 02:00,23,75.93,75.95,75.93,75.95,2
20100401|2009-12-23 02:30,23,75.93,76.01,75.76,76.01,89
20100401|2009-12-23 03:00,23,75.93,76.07,75.93,76.07,6
20100401|2009-12-23 03:30,23,76.1,76.1,75.96,76.06,23
20100401|2009-12-23 04:00,23,76.01,76.09,75.92,76,88
20100401|2009-12-23 04:30,23,75.85,75.94,75.83,75.91,55
20100401|2009-12-23 05:00,23,75.9,75.97,75.89,75.89,25
20100401|2009-12-23 05:30,23,75.93,75.93,75.93,75.93,2
20100401|2009-12-23 06:00,23,75.8,75.8,75.8,75.8,2
20100401|2009-12-23 06:30,23,75.81,76.1,75.8,76.1,85
20100401|2009-12-23 07:00,23,76.07,76.15,76.03,76.03,84
20100401|2009-12-23 07:30,23,76.13,76.15,75.97,76.05,44
20100401|2009-12-23 08:00,23,76.02,76.64,75.94,76.52,83
20100401|2009-12-23 08:30,23,76.47,76.78,76.46,76.66,43
20100401|2009-12-23 09:00,23,76.63,77.06,76.56,76.98,68
20100401|2009-12-23 09:30,23,76.9,77.66,76.9,77.4,51
20100401|2009-12-23 10:00,23,77.39,77.63,77.38,77.46,64
20100401|2009-12-23 10:30,23,77.4,77.8,77.38,77.74,100
20100401|2009-12-23 11:00,23,77.75,77.75,77.46,77.61,39
20100401|2009-12-23 11:30,23,77.63,77.69,77.57,77.68,35
20100401|2009-12-23 12:00,23,77.68,77.78,77.62,77.7,84
20100401|2009-12-23 12:30,23,77.61,77.69,77.47,77.49,94
20100401|2009-12-23 13:00,23,77.56,78.12,77.47,77.76,162
20100401|2009-12-23 13:30,23,77.83,77.85,77.78,77.82,105
20100401|2009-12-23 14:00,23,77.77,77.77,77.52,77.6,27
20100401|2009-12-23 14:30,23,77.72,77.75,77.72,77.75,13
20100401|2009-12-23 15:00,23,77.83,77.88,77.83,77.86,5
20100401|2009-12-23 15:30,23,77.91,77.92,77.9,77.92,21
20100401|2009-12-23 19:30,24,78.35,78.37,78.35,78.37,3
20100401|2009-12-24 00:00,24,78.66,78.66,78.66,78.66,1
20100401|2009-12-24 02:00,24,78.24,78.24,78.24,78.24,3
20100401|2009-12-24 02:30,24,78.16,78.16,78.05,78.05,2
20100401|2009-12-24 03:30,24,78.2,78.2,78.2,78.2,1
20100401|2009-12-24 04:30,24,78.33,78.33,78.33,78.33,1
20100401|2009-12-24 05:00,24,78.36,78.36,78.08,78.08,3
20100401|2009-12-24 05:30,24,77.99,78.06,77.92,78.06,6
20100401|2009-12-24 06:00,24,77.98,77.98,77.5,77.5,145
20100401|2009-12-24 06:30,24,77.45,77.59,77.4,77.58,86
20100401|2009-12-24 07:00,24,77.38,77.38,77.38,77.38,3
20100401|2009-12-24 07:30,24,77.63,77.82,77.46,77.81,11
20100401|2009-12-24 08:00,24,77.93,78.06,77.89,77.93,18
20100401|2009-12-24 08:30,24,78.11,78.33,78.07,78.32,23
20100401|2009-12-24 09:00,24,78.42,78.75,78.42,78.68,45
20100401|2009-12-24 09:30,24,78.67,78.73,78.29,78.34,27
20100401|2009-12-24 10:00,24,78.29,78.5,78.23,78.5,25
20100401|2009-12-24 10:30,24,78.5,78.63,78.5,78.6,40
20100401|2009-12-24 11:00,24,78.46,78.47,78.38,78.47,16
20100401|2009-12-24 11:30,24,78.54,78.66,78.49,78.66,17
20100401|2009-12-24 12:00,24,78.67,79.35,78.58,79.35,43
20100401|2009-12-24 12:30,24,79.41,79.45,79.31,79.32,23
20100401|2009-12-27 19:30,28,79.58,79.58,79.58,79.58,1
20100401|2009-12-27 21:00,28,79.69,79.69,79.69,79.69,1
20100401|2009-12-27 22:30,28,79.72,79.72,79.72,79.72,1
20100401|2009-12-28 00:30,28,79.71,79.71,79.57,79.57,4
20100401|2009-12-28 01:00,28,79.48,79.5,79.47,79.5,3
20100401|2009-12-28 02:00,28,79.38,79.38,79.19,79.19,4
20100401|2009-12-28 03:00,28,79.45,79.54,79.45,79.52,17
20100401|2009-12-28 04:30,28,79.52,79.52,79.52,79.52,1
20100401|2009-12-28 05:00,28,79.59,79.66,79.59,79.66,2
20100401|2009-12-28 06:00,28,79.68,79.68,79.4,79.57,4
20100401|2009-12-28 06:30,28,79.67,79.69,79.58,79.58,4
20100401|2009-12-28 08:00,28,79.84,80.07,79.75,80.07,31
20100401|2009-12-28 08:30,28,80.22,80.23,80.22,80.23,5
20100401|2009-12-28 09:00,28,80.12,80.12,80.09,80.09,3
20100401|2009-12-28 09:30,28,80.08,80.24,80.08,80.24,5
20100401|2009-12-28 10:00,28,80.28,80.28,80.17,80.18,3
20100401|2009-12-28 10:30,28,79.94,79.94,79.94,79.94,4
20100401|2009-12-28 12:30,28,80.22,80.34,80.22,80.33,8
20100401|2009-12-28 13:00,28,80.33,80.33,80.03,80.19,18
20100401|2009-12-28 13:30,28,80.07,80.16,80.06,80.06,11
20100401|2009-12-28 14:30,28,80.07,80.07,80.07,80.07,1
20100401|2009-12-28 15:00,28,79.92,79.92,79.92,79.92,2
20100401|2009-12-28 19:00,29,80.14,80.14,80.14,80.14,1
20100401|2009-12-28 20:30,29,79.97,79.97,79.97,79.97,1
20100401|2009-12-28 21:00,29,79.93,79.93,79.93,79.93,1
20100401|2009-12-29 02:00,29,80.14,80.14,80.14,80.14,1
20100401|2009-12-29 03:30,29,80.26,80.36,80.26,80.34,12
20100401|2009-12-29 04:30,29,80.25,80.25,80.25,80.25,1
20100401|2009-12-29 05:00,29,80.14,80.14,80.08,80.14,7
20100401|2009-12-29 05:30,29,80.14,80.14,79.71,79.71,37
20100401|2009-12-29 06:00,29,79.76,79.76,79.73,79.73,5
20100401|2009-12-29 07:00,29,80.21,80.21,80.21,80.21,4
20100401|2009-12-29 07:30,29,80.32,80.32,80.24,80.25,6
20100401|2009-12-29 08:00,29,80.71,80.71,80.71,80.71,2
20100401|2009-12-29 08:30,29,80.58,80.58,80.26,80.31,17
20100401|2009-12-29 09:00,29,80.07,80.07,80.07,80.07,2
20100401|2009-12-29 09:30,29,80.28,80.29,79.99,80.02,102
20100401|2009-12-29 10:00,29,80.19,80.19,79.7,79.77,37
20100401|2009-12-29 10:30,29,79.63,80.05,79.63,80.05,43
20100401|2009-12-29 11:00,29,80.1,80.35,80.1,80.32,79
20100401|2009-12-29 11:30,29,80.2,80.29,80.08,80.08,25
20100401|2009-12-29 12:00,29,80.05,80.26,80.05,80.26,27
20100401|2009-12-29 12:30,29,80.23,80.31,80.13,80.31,149
20100401|2009-12-29 13:00,29,80.32,80.45,80.24,80.24,10
20100401|2009-12-29 13:30,29,80.27,80.28,80.22,80.22,22
20100401|2009-12-29 19:30,30,80.16,80.16,80.14,80.14,2
20100401|2009-12-29 22:00,30,80.33,80.33,80.33,80.33,1
20100401|2009-12-30 00:00,30,80.37,80.52,80.37,80.52,10
20100401|2009-12-30 00:30,30,80.53,80.58,80.53,80.58,7
20100401|2009-12-30 01:30,30,80.49,80.49,80.49,80.49,1
20100401|2009-12-30 02:00,30,80.42,80.42,80.42,80.42,1
20100401|2009-12-30 02:30,30,80.45,80.53,80.45,80.53,4
20100401|2009-12-30 03:30,30,80.38,80.38,80.38,80.38,4
20100401|2009-12-30 04:00,30,80.43,80.52,80.43,80.52,24
20100401|2009-12-30 05:00,30,80.13,80.14,80.1,80.14,7
20100401|2009-12-30 05:30,30,80.22,80.22,80.14,80.14,5
20100401|2009-12-30 06:00,30,80.13,80.13,80.04,80.04,22
20100401|2009-12-30 06:30,30,80.22,80.22,80.22,80.22,1
20100401|2009-12-30 07:00,30,80.21,80.28,80.21,80.24,26
20100401|2009-12-30 07:30,30,80.29,80.3,80.29,80.3,3
20100401|2009-12-30 08:00,30,80.42,80.62,80.38,80.4,34
20100401|2009-12-30 08:30,30,80.34,80.49,80.31,80.43,24
20100401|2009-12-30 09:00,30,80.46,80.62,80.37,80.56,59
20100401|2009-12-30 09:30,30,80.7,80.75,79.99,80.05,277
20100401|2009-12-30 10:00,30,80.17,80.24,80.03,80.23,52
20100401|2009-12-30 10:30,30,80.27,80.57,80.26,80.57,284
20100401|2009-12-30 11:00,30,80.64,81,80.63,80.85,48
20100401|2009-12-30 11:30,30,80.78,80.86,80.78,80.86,13
20100401|2009-12-30 12:30,30,80.89,80.89,80.89,80.89,2
20100401|2009-12-30 13:00,30,81.02,81.03,81,81.03,15
20100401|2009-12-30 13:30,30,80.78,80.78,80.62,80.75,3
20100401|2009-12-30 14:30,30,80.69,80.7,80.68,80.69,29
20100401|2009-12-30 15:00,30,80.74,80.74,80.74,80.74,1
20100401|2009-12-30 23:30,31,80.96,80.96,80.96,80.96,3
20100401|2009-12-31 00:30,31,81.1,81.1,81.1,81.1,1
20100401|2009-12-31 01:00,31,81.08,81.08,81.08,81.08,1
20100401|2009-12-31 01:30,31,81.07,81.08,81.07,81.08,2
20100401|2009-12-31 02:00,31,80.93,80.93,80.93,80.93,1
20100401|2009-12-31 03:00,31,81.09,81.16,81.09,81.16,9
20100401|2009-12-31 03:30,31,81.25,81.28,81.24,81.28,8
20100401|2009-12-31 04:30,31,81.3,81.3,81.3,81.3,1
20100401|2009-12-31 05:00,31,81.17,81.17,81.16,81.16,8
20100401|2009-12-31 06:00,31,80.66,80.7,80.52,80.52,22
20100401|2009-12-31 06:30,31,80.68,80.83,80.67,80.78,12
20100401|2009-12-31 07:00,31,80.78,80.78,80.78,80.78,2
20100401|2009-12-31 07:30,31,80.88,80.88,80.66,80.66,7
20100401|2009-12-31 08:00,31,81.16,81.28,81.08,81.24,49
20100401|2009-12-31 08:30,31,81.24,81.26,81,81.02,23
20100401|2009-12-31 09:00,31,80.98,81.01,80.83,80.83,10
20100401|2009-12-31 09:30,31,81,81.12,80.99,81.11,11
20100401|2009-12-31 10:00,31,81.05,81.05,80.87,80.9,120
20100401|2009-12-31 10:30,31,81.11,81.12,81.06,81.11,38
20100401|2009-12-31 11:00,31,81.18,81.19,81.18,81.19,3
20100401|2009-12-31 11:30,31,81.18,81.18,81.18,81.18,1
20100401|2009-12-31 12:00,31,81.02,81.13,81.02,81.12,13
20100401|2009-12-31 12:30,31,81.11,81.11,81,81.06,12
20100401|2009-12-31 13:00,31,81.02,81.02,80.58,80.58,19
20100401|2009-12-31 13:30,31,80.67,80.74,80.67,80.74,8
20100401|2010-01-03 23:00,4,81.35,81.39,81.35,81.39,3
20100401|2010-01-04 01:30,4,81.3,81.3,81.3,81.3,1
20100401|2010-01-04 02:00,4,81.56,81.6,81.54,81.59,23
20100401|2010-01-04 02:30,4,81.6,81.89,81.59,81.87,7
20100401|2010-01-04 03:00,4,81.93,82.15,81.93,82,21
20100401|2010-01-04 03:30,4,82.15,82.3,82.1,82.23,32
20100401|2010-01-04 04:00,4,82.22,82.26,82.11,82.11,7
20100401|2010-01-04 04:30,4,82.24,82.24,82.16,82.16,15
20100401|2010-01-04 05:30,4,82.02,82.06,81.98,82.01,8
20100401|2010-01-04 06:00,4,82.05,82.17,81.98,82.17,18
20100401|2010-01-04 06:30,4,82.1,82.1,82.04,82.05,4
20100401|2010-01-04 07:00,4,82.08,82.14,81.98,82.14,8
20100401|2010-01-04 07:30,4,82.18,82.5,82.18,82.38,126
20100401|2010-01-04 08:00,4,82.56,82.72,82.26,82.26,71
20100401|2010-01-04 08:30,4,82.25,82.65,82.22,82.55,69
20100401|2010-01-04 09:00,4,82.51,82.59,82.47,82.59,10
20100401|2010-01-04 09:30,4,82.6,82.64,82.33,82.35,34
20100401|2010-01-04 10:00,4,82.35,82.41,82.1,82.11,124
20100401|2010-01-04 10:30,4,82.13,82.31,82.13,82.28,34
20100401|2010-01-04 11:00,4,82.45,82.45,82.45,82.45,2
20100401|2010-01-04 11:30,4,82.46,82.53,82.39,82.53,117
20100401|2010-01-04 12:00,4,82.43,82.43,82.43,82.43,2
20100401|2010-01-04 12:30,4,82.46,82.47,82.46,82.47,2
20100401|2010-01-04 13:00,4,82.5,82.68,82.5,82.61,10
20100401|2010-01-04 13:30,4,82.63,82.74,82.63,82.67,15
20100401|2010-01-04 14:00,4,82.67,82.67,82.63,82.63,23
20100401|2010-01-04 14:30,4,82.64,82.67,82.64,82.66,17
20100401|2010-01-04 15:00,4,82.69,82.69,82.69,82.69,1
20100401|2010-01-04 15:30,4,82.7,82.7,82.7,82.7,1
20100401|2010-01-04 22:00,5,82.98,82.98,82.98,82.98,1
20100401|2010-01-05 02:00,5,82.93,82.93,82.76,82.77,7
20100401|2010-01-05 02:30,5,82.86,82.9,82.82,82.85,5
20100401|2010-01-05 03:00,5,82.94,82.94,82.86,82.86,3
20100401|2010-01-05 03:30,5,82.85,82.96,82.85,82.96,49
20100401|2010-01-05 04:00,5,82.75,82.75,82.75,82.75,1
20100401|2010-01-05 04:30,5,82.75,82.76,82.75,82.76,5
20100401|2010-01-05 05:00,5,82.74,82.74,82.66,82.66,4
20100401|2010-01-05 05:30,5,82.69,82.69,82.68,82.68,2
20100401|2010-01-05 06:00,5,82.8,82.84,82.8,82.84,4
20100401|2010-01-05 06:30,5,82.82,82.82,82.82,82.82,2
20100401|2010-01-05 07:00,5,82.76,82.76,82.54,82.6,14
20100401|2010-01-05 07:30,5,82.46,82.61,82.42,82.61,16
20100401|2010-01-05 08:00,5,82.82,83.05,82.6,82.75,85
20100401|2010-01-05 08:30,5,82.76,82.8,82.44,82.72,32
20100401|2010-01-05 09:00,5,82.86,82.94,82.76,82.9,16
20100401|2010-01-05 09:30,5,82.85,82.89,82.62,82.68,34
20100401|2010-01-05 10:00,5,82.77,82.86,82.56,82.74,248
20100401|2010-01-05 10:30,5,82.71,82.83,82.69,82.82,23
20100401|2010-01-05 11:00,5,82.81,82.82,82.68,82.7,52
20100401|2010-01-05 11:30,5,82.81,82.96,82.81,82.87,80
20100401|2010-01-05 12:00,5,82.86,82.89,82.67,82.68,69
20100401|2010-01-05 12:30,5,82.55,82.55,82.36,82.45,35
20100401|2010-01-05 13:00,5,82.62,83.02,82.62,82.96,165
20100401|2010-01-05 14:00,5,83.2,83.2,83.03,83.03,6
20100401|2010-01-05 14:30,5,83.11,83.11,83.1,83.11,3
20100401|2010-01-06 00:30,6,83.09,83.1,83.09,83.1,21
20100401|2010-01-06 02:00,6,82.9,82.9,82.9,82.9,15
20100401|2010-01-06 03:00,6,82.88,82.9,82.86,82.87,17
20100401|2010-01-06 03:30,6,82.85,82.93,82.85,82.93,40
20100401|2010-01-06 04:00,6,82.91,82.99,82.89,82.89,19
20100401|2010-01-06 04:30,6,82.99,82.99,82.93,82.93,3
20100401|2010-01-06 05:00,6,82.85,82.85,82.83,82.83,6
20100401|2010-01-06 05:30,6,82.8,82.8,82.8,82.8,1
20100401|2010-01-06 06:00,6,82.65,82.65,82.65,82.65,1
20100401|2010-01-06 06:30,6,82.73,82.73,82.69,82.69,20
20100401|2010-01-06 07:00,6,82.79,82.79,82.78,82.78,7
20100401|2010-01-06 07:30,6,82.94,83.02,82.91,82.97,33
20100401|2010-01-06 08:00,6,82.98,83.1,82.92,83.1,31
20100401|2010-01-06 08:30,6,82.97,82.97,82.97,82.97,1
20100401|2010-01-06 09:00,6,83.11,83.76,83.02,83.57,36
20100401|2010-01-06 09:30,6,82.93,82.93,82.29,82.5,146
20100401|2010-01-06 10:00,6,82.65,83.78,82.65,83.63,173
20100401|2010-01-06 10:30,6,83.81,84.14,83.81,83.97,52
20100401|2010-01-06 11:00,6,83.87,83.98,83.71,83.74,36
20100401|2010-01-06 11:30,6,83.79,84.07,83.78,83.8,99
20100401|2010-01-06 12:00,6,83.86,83.97,83.74,83.95,22
20100401|2010-01-06 12:30,6,84,84.1,83.86,83.99,73
20100401|2010-01-06 13:00,6,84.07,84.46,84.03,84.23,92
20100401|2010-01-06 13:30,6,84.21,84.33,84.21,84.33,33
20100401|2010-01-06 14:00,6,84.32,84.32,84.19,84.27,53
20100401|2010-01-06 14:30,6,84.18,84.18,84.18,84.18,2
20100401|2010-01-06 15:00,6,84.11,84.11,84.11,84.11,1
20100401|2010-01-07 01:00,7,83.8,83.8,83.8,83.8,1
20100401|2010-01-07 02:00,7,84.05,84.1,83.94,83.94,5
20100401|2010-01-07 02:30,7,83.83,83.87,83.8,83.8,3
20100401|2010-01-07 03:00,7,83.79,83.9,83.79,83.9,6
20100401|2010-01-07 03:30,7,83.84,83.84,83.75,83.75,5
20100401|2010-01-07 04:00,7,83.64,83.66,83.61,83.65,10
20100401|2010-01-07 04:30,7,83.68,83.69,83.68,83.69,3
20100401|2010-01-07 05:00,7,83.7,83.7,83.7,83.7,2
20100401|2010-01-07 05:30,7,83.55,83.55,83.54,83.54,8
20100401|2010-01-07 06:00,7,83.64,83.64,83.63,83.63,4
20100401|2010-01-07 06:30,7,83.44,83.45,83.38,83.44,19
20100401|2010-01-07 07:00,7,83.53,83.53,83.52,83.52,4
20100401|2010-01-07 07:30,7,83.6,83.93,83.6,83.93,39
20100401|2010-01-07 08:00,7,83.97,84.06,83.84,84.06,9
20100401|2010-01-07 08:30,7,83.86,84.05,83.85,83.85,24
20100401|2010-01-07 09:00,7,83.83,83.89,83.72,83.72,5
20100401|2010-01-07 09:30,7,83.9,84.18,83.9,84.11,31
20100401|2010-01-07 10:00,7,84.18,84.29,83.87,83.87,37
20100401|2010-01-07 10:30,7,83.77,83.83,83.57,83.83,44
20100401|2010-01-07 11:00,7,83.86,84.01,83.74,83.74,96
20100401|2010-01-07 11:30,7,83.68,83.88,83.68,83.74,15
20100401|2010-01-07 12:00,7,83.72,83.9,83.72,83.9,4
20100401|2010-01-07 12:30,7,83.97,83.97,83.83,83.83,27
20100401|2010-01-07 13:00,7,83.87,83.96,83.65,83.72,142
20100401|2010-01-07 13:30,7,83.7,83.78,83.65,83.78,21
20100401|2010-01-07 14:00,7,83.72,83.72,83.7,83.7,4
20100401|2010-01-07 14:30,7,83.78,83.78,83.78,83.78,2
20100401|2010-01-07 20:30,8,83.28,83.28,83.24,83.24,4
20100401|2010-01-07 22:00,8,83.42,83.42,83.42,83.42,1
20100401|2010-01-08 01:30,8,83.71,83.77,83.71,83.77,2
20100401|2010-01-08 02:00,8,83.66,83.69,83.55,83.55,3
20100401|2010-01-08 03:00,8,83.64,83.64,83.64,83.64,1
20100401|2010-01-08 04:00,8,83.48,83.51,83.44,83.45,57
20100401|2010-01-08 05:00,8,83.5,83.6,83.5,83.6,4
20100401|2010-01-08 06:00,8,83.56,83.56,83.56,83.56,1
20100401|2010-01-08 06:30,8,83.43,83.52,83.43,83.43,14
20100401|2010-01-08 07:00,8,83.44,83.58,83.44,83.55,12
20100401|2010-01-08 07:30,8,83.47,83.71,83.25,83.45,40
20100401|2010-01-08 08:00,8,83.12,83.51,83.02,83.51,35
20100401|2010-01-08 08:30,8,83.25,83.5,83.19,83.5,11
20100401|2010-01-08 09:00,8,83.36,83.54,83.28,83.31,49
20100401|2010-01-08 09:30,8,83.36,83.45,83.32,83.35,97
20100401|2010-01-08 10:00,8,83.3,83.44,83.3,83.32,10
20100401|2010-01-08 10:30,8,83.32,83.53,83.19,83.53,70
20100401|2010-01-08 11:00,8,83.58,83.86,83.58,83.82,128
20100401|2010-01-08 11:30,8,83.83,84.22,83.83,84.12,93
20100401|2010-01-08 12:00,8,84.14,84.46,84.14,84.44,8
20100401|2010-01-08 12:30,8,84.27,84.36,83.75,83.75,21
20100401|2010-01-08 13:00,8,83.47,83.86,83.32,83.85,32
20100401|2010-01-08 13:30,8,83.8,83.8,83.76,83.77,17
20100401|2010-01-08 14:30,8,83.93,83.95,83.93,83.95,2
20100401|2010-01-11 02:00,11,84.62,84.62,84.6,84.6,4
20100401|2010-01-11 02:30,11,84.62,84.66,84.62,84.66,4
20100401|2010-01-11 03:00,11,84.66,84.69,84.66,84.66,6
20100401|2010-01-11 03:30,11,84.57,84.57,84.46,84.48,10
20100401|2010-01-11 04:00,11,84.52,84.62,84.52,84.6,15
20100401|2010-01-11 04:30,11,84.55,84.6,84.55,84.6,24
20100401|2010-01-11 05:00,11,84.62,84.91,84.61,84.91,71
20100401|2010-01-11 05:30,11,84.87,84.88,84.87,84.88,14
20100401|2010-01-11 06:00,11,84.79,84.85,84.78,84.84,6
20100401|2010-01-11 06:30,11,84.89,84.95,84.84,84.84,13
20100401|2010-01-11 07:00,11,84.75,84.75,84.63,84.63,27
20100401|2010-01-11 07:30,11,84.69,84.69,84.59,84.59,2
20100401|2010-01-11 08:00,11,84.68,84.7,84.06,84.32,103
20100401|2010-01-11 08:30,11,84.48,84.5,84.11,84.12,21
20100401|2010-01-11 09:00,11,84.15,84.22,83.89,84.13,52
20100401|2010-01-11 09:30,11,84.09,84.09,83.53,83.66,102
20100401|2010-01-11 10:00,11,83.65,83.75,83.26,83.36,164
20100401|2010-01-11 10:30,11,83.38,83.66,83.38,83.6,90
20100401|2010-01-11 11:00,11,83.72,83.85,83.59,83.59,28
20100401|2010-01-11 11:30,11,83.76,83.76,83.19,83.24,34
20100401|2010-01-11 12:00,11,83.31,83.31,83.26,83.26,7
20100401|2010-01-11 12:30,11,83.34,83.74,83.34,83.66,161
20100401|2010-01-11 13:00,11,83.68,84.04,83.53,83.53,177
20100401|2010-01-11 13:30,11,83.53,83.53,83.26,83.26,20
20100401|2010-01-11 14:00,11,83.29,83.29,83.23,83.24,5
20100401|2010-01-11 15:00,11,83.25,83.25,83.25,83.25,1
20100401|2010-01-11 20:00,12,82.76,82.76,82.76,82.76,1
20100401|2010-01-12 00:30,12,83.09,83.09,83.04,83.04,4
20100401|2010-01-12 01:00,12,83.09,83.09,83.09,83.09,1
20100401|2010-01-12 01:30,12,83.2,83.26,83.2,83.2,14
20100401|2010-01-12 02:00,12,83.26,83.26,83.13,83.2,3
20100401|2010-01-12 02:30,12,83.15,83.15,83.15,83.15,1
20100401|2010-01-12 03:00,12,83,83,82.77,82.85,39
20100401|2010-01-12 03:30,12,82.92,82.92,82.88,82.88,10
20100401|2010-01-12 04:00,12,82.9,83.17,82.9,83.15,17
20100401|2010-01-12 04:30,12,83.06,83.28,83.06,83.28,11
20100401|2010-01-12 05:00,12,83.23,83.23,82.88,82.94,4
20100401|2010-01-12 05:30,12,82.75,82.78,82.75,82.78,23
20100401|2010-01-12 06:00,12,82.69,82.69,82.31,82.5,69
20100401|2010-01-12 06:30,12,82.56,82.56,82.35,82.39,3
20100401|2010-01-12 07:00,12,82.51,82.51,82.08,82.09,8
20100401|2010-01-12 07:30,12,82.11,82.2,82.11,82.2,3
20100401|2010-01-12 08:00,12,81.84,82.45,81.84,82.29,62
20100401|2010-01-12 08:30,12,82.31,82.56,82.3,82.55,44
20100401|2010-01-12 09:00,12,82.71,82.71,82.39,82.6,68
20100401|2010-01-12 09:30,12,82.47,82.53,82.25,82.31,73
20100401|2010-01-12 10:00,12,82.35,82.83,82.34,82.52,133
20100401|2010-01-12 10:30,12,82.59,82.59,82.4,82.56,22
20100401|2010-01-12 11:00,12,82.59,82.6,82.59,82.6,13
20100401|2010-01-12 11:30,12,82.3,82.41,82.07,82.07,24
20100401|2010-01-12 12:00,12,82.13,82.13,81.42,81.46,284
20100401|2010-01-12 12:30,12,81.47,81.72,81.42,81.47,77
20100401|2010-01-12 13:00,12,81.51,81.72,81.16,81.72,167
20100401|2010-01-12 13:30,12,81.73,81.75,81.71,81.75,4
20100401|2010-01-12 14:00,12,81.58,81.58,81.58,81.58,1
20100401|2010-01-12 14:30,12,81.69,81.69,81.39,81.39,6
20100401|2010-01-12 15:00,12,81.45,81.45,81.45,81.45,25
20100401|2010-01-12 15:30,12,81.1,81.13,81.01,81.01,49
20100401|2010-01-12 19:00,13,80.95,81.02,80.95,81.01,4
20100401|2010-01-12 19:30,13,80.84,80.84,80.77,80.77,3
20100401|2010-01-12 22:00,13,80.89,80.89,80.89,80.89,1
20100401|2010-01-13 01:30,13,80.79,80.79,80.72,80.72,2
20100401|2010-01-13 02:00,13,80.62,80.67,80.58,80.58,126
20100401|2010-01-13 02:30,13,80.74,80.98,80.74,80.92,14
20100401|2010-01-13 03:00,13,81.1,81.11,81.07,81.1,26
20100401|2010-01-13 03:30,13,81.07,81.07,81.01,81.01,13
20100401|2010-01-13 04:00,13,80.88,80.88,80.8,80.8,4
20100401|2010-01-13 04:30,13,80.76,80.76,80.76,80.76,15
20100401|2010-01-13 05:30,13,80.82,80.82,80.81,80.81,3
20100401|2010-01-13 06:00,13,80.95,81.07,80.95,81.07,3
20100401|2010-01-13 06:30,13,80.88,81,80.88,80.99,10
20100401|2010-01-13 07:00,13,80.91,80.91,80.86,80.86,3
20100401|2010-01-13 07:30,13,80.94,81.25,80.94,81.16,51
20100401|2010-01-13 08:00,13,81.28,81.28,81.01,81.01,6
20100401|2010-01-13 08:30,13,80.91,80.94,80.67,80.67,67
20100401|2010-01-13 09:00,13,80.53,80.57,80.11,80.2,156
20100401|2010-01-13 09:30,13,79.71,80.43,79.36,80.22,354
20100401|2010-01-13 10:00,13,80.15,80.3,79.79,80.06,164
20100401|2010-01-13 10:30,13,80.05,80.6,80.03,80.6,102
20100401|2010-01-13 11:00,13,80.64,80.87,80.64,80.8,61
20100401|2010-01-13 11:30,13,81,81.3,80.96,81.1,49
20100401|2010-01-13 12:00,13,80.88,81.01,80.74,80.79,72
20100401|2010-01-13 12:30,13,80.95,81.54,80.86,80.97,70
20100401|2010-01-13 13:00,13,80.98,81.07,80.57,80.57,87
20100401|2010-01-13 13:30,13,80.58,80.73,80.58,80.73,20
20100401|2010-01-13 14:00,13,80.72,80.73,80.58,80.58,4
20100401|2010-01-13 14:30,13,80.65,80.67,80.61,80.61,15
20100401|2010-01-13 15:00,13,80.54,80.54,80.54,80.54,1
20100401|2010-01-14 01:00,14,81.12,81.13,81.12,81.13,2
20100401|2010-01-14 01:30,14,81.09,81.1,81.09,81.1,3
20100401|2010-01-14 02:00,14,81.06,81.06,80.98,80.98,4
20100401|2010-01-14 02:30,14,81.08,81.24,81.08,81.18,12
20100401|2010-01-14 03:00,14,81.27,81.28,81.26,81.28,4
20100401|2010-01-14 03:30,14,81.22,81.27,81.15,81.15,19
20100401|2010-01-14 04:00,14,81.21,81.21,80.94,80.94,34
20100401|2010-01-14 04:30,14,80.92,81.02,80.83,80.85,20
20100401|2010-01-14 05:00,14,80.85,80.88,80.78,80.78,57
20100401|2010-01-14 05:30,14,80.72,80.79,80.72,80.75,4
20100401|2010-01-14 06:00,14,80.71,80.71,80.65,80.65,18
20100401|2010-01-14 06:30,14,80.62,80.87,80.62,80.87,3
20100401|2010-01-14 07:00,14,81.05,81.07,80.87,80.88,16
20100401|2010-01-14 07:30,14,80.86,80.94,80.41,80.41,91
20100401|2010-01-14 08:00,14,80.4,80.74,80.35,80.73,456
20100401|2010-01-14 08:30,14,80.71,80.88,80.61,80.65,82
20100401|2010-01-14 09:00,14,80.68,80.79,80.41,80.41,79
20100401|2010-01-14 09:30,14,80.35,80.62,79.96,80.21,184
20100401|2010-01-14 10:00,14,80.08,80.48,79.89,80.44,188
20100401|2010-01-14 10:30,14,80.4,80.52,80.26,80.47,71
20100401|2010-01-14 11:00,14,80.37,80.75,80.37,80.56,78
20100401|2010-01-14 11:30,14,80.69,80.71,80.47,80.59,32
20100401|2010-01-14 12:00,14,80.48,80.63,80.42,80.62,61
20100401|2010-01-14 12:30,14,80.69,81.01,80.69,80.93,72
20100401|2010-01-14 13:00,14,80.95,81.01,80.44,80.45,124
20100401|2010-01-14 13:30,14,80.42,80.49,80.38,80.49,20
20100401|2010-01-14 14:00,14,80.27,80.27,80.27,80.27,4
20100401|2010-01-14 14:30,14,80.19,80.26,80.17,80.26,3
20100401|2010-01-14 19:00,15,80,80,80,80,5
20100401|2010-01-14 20:00,15,79.98,79.98,79.95,79.95,2
20100401|2010-01-15 02:00,15,79.89,80.06,79.81,80.06,22
20100401|2010-01-15 02:30,15,80.02,80.12,80.02,80.1,13
20100401|2010-01-15 03:00,15,80.08,80.08,79.96,79.96,18
20100401|2010-01-15 03:30,15,79.99,80.05,79.83,80,148
20100401|2010-01-15 04:00,15,79.9,79.92,79.63,79.71,48
20100401|2010-01-15 04:30,15,79.77,79.94,79.76,79.86,125
20100401|2010-01-15 05:00,15,79.76,79.76,79.64,79.69,54
20100401|2010-01-15 05:30,15,79.67,80.14,79.67,80.11,66
20100401|2010-01-15 06:00,15,80.06,80.08,79.72,79.85,65
20100401|2010-01-15 06:30,15,79.86,79.86,79.79,79.81,47
20100401|2010-01-15 07:00,15,79.88,80.03,79.82,80.01,170
20100401|2010-01-15 07:30,15,80.02,80.05,79.69,79.73,134
20100401|2010-01-15 08:00,15,79.78,80.19,79.56,80.12,219
20100401|2010-01-15 08:30,15,80.17,80.2,79.64,79.7,128
20100401|2010-01-15 09:00,15,79.67,79.82,79.41,79.47,315
20100401|2010-01-15 09:30,15,79.47,79.8,79.39,79.59,275
20100401|2010-01-15 10:00,15,79.6,79.78,79.49,79.71,236
20100401|2010-01-15 10:30,15,79.64,79.75,79.55,79.55,373
20100401|2010-01-15 11:00,15,79.49,79.49,79.22,79.22,180
20100401|2010-01-15 11:30,15,79.31,79.49,79.13,79.31,90
20100401|2010-01-15 12:00,15,79.27,79.41,79.12,79.21,147
20100401|2010-01-15 12:30,15,79.16,79.26,78.69,78.96,347
20100401|2010-01-15 13:00,15,78.88,79.26,78.82,78.97,418
20100401|2010-01-15 13:30,15,78.97,78.98,78.91,78.98,83
20100401|2010-01-15 14:00,15,79.03,79.07,78.98,79.01,73
20100401|2010-01-15 14:30,15,79,79.01,78.97,78.99,20
20100401|2010-01-15 15:00,15,78.96,78.96,78.8,78.8,24
20100401|2010-01-15 15:30,15,79.06,79.06,79.06,79.06,1
20100401|2010-01-17 19:00,18,78.38,78.38,78.33,78.36,4
20100401|2010-01-17 19:30,18,78.25,78.25,78.24,78.25,4
20100401|2010-01-17 21:30,18,78.5,78.5,78.5,78.5,10
20100401|2010-01-18 00:30,18,78.61,78.74,78.61,78.73,6
20100401|2010-01-18 01:00,18,78.73,78.89,78.72,78.8,18
20100401|2010-01-18 01:30,18,78.75,78.8,78.57,78.57,15
20100401|2010-01-18 02:00,18,78.57,78.81,78.57,78.81,8
20100401|2010-01-18 02:30,18,78.86,78.86,78.86,78.86,1
20100401|2010-01-18 03:00,18,78.79,78.82,78.69,78.79,49
20100401|2010-01-18 03:30,18,78.79,79.1,78.79,79.1,94
20100401|2010-01-18 04:00,18,79.08,79.27,79.08,79.27,23
20100401|2010-01-18 04:30,18,79.21,79.21,79.16,79.16,3
20100401|2010-01-18 05:00,18,79.2,79.2,79.18,79.18,6
20100401|2010-01-18 05:30,18,79.44,79.52,79.41,79.52,6
20100401|2010-01-18 06:00,18,79.48,79.48,79.48,79.48,1
20100401|2010-01-18 06:30,18,79.42,79.42,79.22,79.29,14
20100401|2010-01-18 07:00,18,79.34,79.52,79.33,79.37,18
20100401|2010-01-18 07:30,18,79.17,79.17,79.17,79.17,1
20100401|2010-01-18 08:00,18,79.27,79.27,79.15,79.15,3
20100401|2010-01-18 08:30,18,79.2,79.43,79.2,79.43,8
20100401|2010-01-18 09:00,18,79.41,79.49,79.4,79.45,25
20100401|2010-01-18 09:30,18,79.35,79.35,79.24,79.26,12
20100401|2010-01-18 10:00,18,79.28,79.29,79.14,79.29,23
20100401|2010-01-18 10:30,18,79.31,79.33,79.28,79.3,14
20100401|2010-01-18 11:00,18,79.22,79.24,79.13,79.16,102
20100401|2010-01-18 11:30,18,79.18,79.28,79.12,79.21,82
20100401|2010-01-18 12:00,18,79.16,79.16,79.16,79.16,2
20100401|2010-01-18 12:30,18,79.13,79.14,79.13,79.14,13
20100401|2010-01-18 15:00,18,79.11,79.11,79.11,79.11,1
20100401|2010-01-18 19:00,19,79.26,79.27,79.26,79.27,6
20100401|2010-01-18 19:30,19,79.28,79.29,79.28,79.29,24
20100401|2010-01-18 20:00,19,79.24,79.24,79.24,79.24,2
20100401|2010-01-18 21:30,19,79.12,79.18,79.12,79.18,5
20100401|2010-01-18 22:00,19,79.18,79.18,79.18,79.18,2
20100401|2010-01-19 00:00,19,79.07,79.09,78.94,78.94,11
20100401|2010-01-19 00:30,19,78.85,78.85,78.72,78.84,17
20100401|2010-01-19 01:00,19,78.85,79.07,78.85,79.07,7
20100401|2010-01-19 01:30,19,78.95,78.95,78.93,78.93,3
20100401|2010-01-19 02:00,19,78.93,78.93,78.67,78.84,63
20100401|2010-01-19 02:30,19,78.82,78.84,78.59,78.7,48
20100401|2010-01-19 03:00,19,78.63,78.65,78.33,78.35,180
20100401|2010-01-19 03:30,19,78.35,78.46,78.04,78.42,378
20100401|2010-01-19 04:00,19,78.4,78.5,78.28,78.31,94
20100401|2010-01-19 04:30,19,78.4,78.58,78.39,78.48,104
20100401|2010-01-19 05:00,19,78.52,79.19,78.48,78.89,207
20100401|2010-01-19 05:30,19,78.88,79.05,78.75,78.77,21
20100401|2010-01-19 06:00,19,78.77,78.83,78.57,78.65,90
20100401|2010-01-19 06:30,19,78.68,78.68,78.55,78.58,69
20100401|2010-01-19 07:00,19,78.54,78.54,78.09,78.41,278
20100401|2010-01-19 07:30,19,78.43,78.53,77.71,77.71,413
20100401|2010-01-19 08:00,19,77.69,78.16,77.55,78.15,560
20100401|2010-01-19 08:30,19,78.15,78.91,78.06,78.53,673
20100401|2010-01-19 09:00,19,78.57,78.69,78.19,78.2,192
20100401|2010-01-19 09:30,19,78.19,78.63,78.19,78.31,272
20100401|2010-01-19 10:00,19,78.35,78.48,78.23,78.44,143
20100401|2010-01-19 10:30,19,78.47,78.58,78.24,78.47,192
20100401|2010-01-19 11:00,19,78.5,78.85,78.48,78.76,444
20100401|2010-01-19 11:30,19,78.79,79.17,78.62,79.11,382
20100401|2010-01-19 12:00,19,79,79.33,78.91,78.99,323
20100401|2010-01-19 12:30,19,79.02,79.52,79.02,79.49,209
20100401|2010-01-19 13:00,19,79.49,79.85,79.18,79.83,390
20100401|2010-01-19 13:30,19,79.79,79.84,79.7,79.79,86
20100401|2010-01-19 14:00,19,79.76,79.9,79.76,79.84,26
20100401|2010-01-19 14:30,19,79.84,79.89,79.76,79.89,31
20100401|2010-01-19 15:00,19,79.81,79.84,79.8,79.8,5
20100401|2010-01-19 15:30,19,79.72,79.72,79.63,79.63,3
20100401|2010-01-19 21:30,20,79.38,79.38,79.38,79.38,29
20100401|2010-01-19 22:00,20,79.38,79.38,79.38,79.38,1
20100401|2010-01-19 22:30,20,79.24,79.24,79.21,79.21,2
20100401|2010-01-20 00:00,20,79.06,79.06,79.06,79.06,1
20100401|2010-01-20 00:30,20,79.09,79.09,79.09,79.09,2
20100401|2010-01-20 01:00,20,79.12,79.14,79.11,79.14,6
20100401|2010-01-20 01:30,20,79.12,79.18,79.02,79.02,15
20100401|2010-01-20 02:00,20,79,79.08,78.85,79.03,55
20100401|2010-01-20 02:30,20,79.08,79.21,79.01,79.05,49
20100401|2010-01-20 03:00,20,79,79.25,78.96,79.23,49
20100401|2010-01-20 03:30,20,79.21,79.21,79.05,79.06,46
20100401|2010-01-20 04:00,20,79.03,79.03,78.8,78.8,46
20100401|2010-01-20 04:30,20,78.78,79.01,78.72,78.84,212
20100401|2010-01-20 05:00,20,78.79,78.79,78.59,78.72,64
20100401|2010-01-20 05:30,20,78.78,78.81,78.5,78.5,97
20100401|2010-01-20 06:00,20,78.48,78.61,78.4,78.53,106
20100401|2010-01-20 06:30,20,78.53,78.76,78.53,78.59,74
20100401|2010-01-20 07:00,20,78.68,78.72,78.23,78.44,215
20100401|2010-01-20 07:30,20,78.33,78.55,78.18,78.19,236
20100401|2010-01-20 08:00,20,78.18,78.59,78.11,78.42,1042
20100401|2010-01-20 08:30,20,78.45,78.69,78.33,78.45,272
20100401|2010-01-20 09:00,20,78.4,78.41,77.85,77.86,749
20100401|2010-01-20 09:30,20,77.85,78.1,77.77,77.9,379
20100401|2010-01-20 10:00,20,77.92,78.28,77.83,78.26,315
20100401|2010-01-20 10:30,20,78.28,78.41,77.97,78.04,211
20100401|2010-01-20 11:00,20,78,78.24,77.86,78.2,291
20100401|2010-01-20 11:30,20,78.24,78.29,78.08,78.08,124
20100401|2010-01-20 12:00,20,78.15,78.23,78.03,78.09,116
20100401|2010-01-20 12:30,20,78.08,78.18,77.97,78.08,95
20100401|2010-01-20 13:00,20,78.16,78.53,78.07,78.07,419
20100401|2010-01-20 13:30,20,78.07,78.14,77.99,78.06,70
20100401|2010-01-20 14:00,20,78.11,78.11,77.88,77.95,68
20100401|2010-01-20 14:30,20,77.87,77.91,77.82,77.84,34
20100401|2010-01-20 15:00,20,77.83,77.9,77.65,77.65,17
20100401|2010-01-20 15:30,20,78.06,78.18,78.06,78.13,24
20100401|2010-01-20 16:00,20,78.04,78.04,78.04,78.04,1
20100401|2010-01-20 16:30,20,78.01,78.01,77.81,77.81,35
20100401|2010-01-20 19:00,21,78.09,78.09,78.09,78.09,1
20100401|2010-01-20 20:00,21,78.2,78.2,78.2,78.2,1
20100401|2010-01-20 22:00,21,78.32,78.32,78.31,78.31,5
20100401|2010-01-21 00:00,21,78.51,78.51,78.46,78.48,28
20100401|2010-01-21 01:00,21,78.5,78.5,78.46,78.46,2
20100401|2010-01-21 01:30,21,78.35,78.35,78.33,78.33,3
20100401|2010-01-21 02:00,21,78.32,78.41,78.31,78.37,106
20100401|2010-01-21 02:30,21,78.26,78.3,78.15,78.21,27
20100401|2010-01-21 03:00,21,78.04,78.04,77.81,77.86,90
20100401|2010-01-21 03:30,21,77.83,78.05,77.8,78.05,98
20100401|2010-01-21 04:00,21,77.94,78.11,77.94,78.1,13
20100401|2010-01-21 04:30,21,78.1,78.2,78.03,78.03,57
20100401|2010-01-21 05:00,21,78.1,78.16,77.99,78.08,27
20100401|2010-01-21 05:30,21,78.09,78.26,78.09,78.26,14
20100401|2010-01-21 06:00,21,78.29,78.41,78.29,78.34,58
20100401|2010-01-21 06:30,21,78.4,78.6,78.34,78.35,225
20100401|2010-01-21 07:00,21,78.35,78.52,78.3,78.43,176
20100401|2010-01-21 07:30,21,78.38,78.41,78.18,78.21,139
20100401|2010-01-21 08:00,21,78.17,78.45,78.16,78.41,75
20100401|2010-01-21 08:30,21,78.45,78.82,78.38,78.57,434
20100401|2010-01-21 09:00,21,78.51,78.62,78.07,78.1,259
20100401|2010-01-21 09:30,21,78.1,78.26,77.62,77.79,543
20100401|2010-01-21 10:00,21,78.05,78.18,76.83,77.26,1635
20100401|2010-01-21 10:30,21,77.27,77.37,76.5,77.01,778
20100401|2010-01-21 11:00,21,77.1,77.43,76.93,76.94,348
20100401|2010-01-21 11:30,21,76.94,77.11,76.65,76.73,280
20100401|2010-01-21 12:00,21,76.77,76.96,76.66,76.87,324
20100401|2010-01-21 12:30,21,76.85,76.93,76.31,76.43,436
20100401|2010-01-21 13:00,21,76.38,76.65,76.12,76.55,629
20100401|2010-01-21 13:30,21,76.55,76.63,76.46,76.5,134
20100401|2010-01-21 14:00,21,76.56,76.57,76.26,76.3,51
20100401|2010-01-21 14:30,21,76.33,76.51,76.31,76.46,33
20100401|2010-01-21 15:00,21,76.4,76.48,76.37,76.4,87
20100401|2010-01-21 15:30,21,76.41,76.41,76.35,76.35,2
20100401|2010-01-21 16:00,21,76.29,76.29,76.29,76.29,2
20100401|2010-01-21 19:00,22,76.23,76.23,76.23,76.23,1
20100401|2010-01-21 21:30,22,76.13,76.13,76.13,76.13,5
20100401|2010-01-21 22:00,22,76.28,76.28,76.28,76.28,1
20100401|2010-01-21 23:00,22,76.25,76.25,76.25,76.25,2
20100401|2010-01-22 00:00,22,76.36,76.47,76.36,76.47,4
20100401|2010-01-22 00:30,22,76.5,76.56,76.5,76.56,2
20100401|2010-01-22 01:00,22,76.61,76.61,76.61,76.61,2
20100401|2010-01-22 01:30,22,76.62,76.8,76.62,76.77,41
20100401|2010-01-22 02:00,22,76.75,76.75,76.63,76.66,16
20100401|2010-01-22 02:30,22,76.68,76.8,76.55,76.61,101
20100401|2010-01-22 03:00,22,76.64,76.71,76.62,76.71,25
20100401|2010-01-22 03:30,22,76.73,76.96,76.73,76.89,19
20100401|2010-01-22 04:00,22,76.91,76.92,76.7,76.78,62
20100401|2010-01-22 04:30,22,76.73,76.89,76.6,76.64,77
20100401|2010-01-22 05:00,22,76.63,76.71,76.5,76.51,46
20100401|2010-01-22 05:30,22,76.56,76.63,76.2,76.2,70
20100401|2010-01-22 06:00,22,76.2,76.43,76.19,76.24,80
20100401|2010-01-22 06:30,22,76.32,76.34,76.13,76.13,70
20100401|2010-01-22 07:00,22,76.18,76.39,76.18,76.29,39
20100401|2010-01-22 07:30,22,76.27,76.39,75.99,75.99,151
20100401|2010-01-22 08:00,22,76.02,76.24,75.81,76.09,416
20100401|2010-01-22 08:30,22,75.97,75.97,75.46,75.51,996
20100401|2010-01-22 09:00,22,75.51,75.56,74.96,75.41,786
20100401|2010-01-22 09:30,22,75.38,75.65,75.28,75.5,384
20100401|2010-01-22 10:00,22,75.55,75.95,75.43,75.78,527
20100401|2010-01-22 10:30,22,75.76,76.01,75.22,75.3,299
20100401|2010-01-22 11:00,22,75.33,75.65,75.14,75.61,247
20100401|2010-01-22 11:30,22,75.47,75.54,75.22,75.27,148
20100401|2010-01-22 12:00,22,75.28,75.31,75.17,75.25,55
20100401|2010-01-22 12:30,22,75.27,75.42,75.06,75.38,168
20100401|2010-01-22 13:00,22,75.36,75.5,74.77,74.91,367
20100401|2010-01-22 13:30,22,74.89,74.89,74.7,74.77,179
20100401|2010-01-22 14:00,22,74.78,74.82,74.67,74.69,65
20100401|2010-01-22 14:30,22,74.72,74.73,74.46,74.46,49
20100401|2010-01-22 15:00,22,74.52,74.56,74.52,74.52,20
20100401|2010-01-22 15:30,22,74.46,74.46,74.4,74.4,15
20100401|2010-01-22 16:00,22,74.42,74.42,74.42,74.42,5
20100401|2010-01-24 19:30,25,74.95,74.95,74.95,74.95,1
20100401|2010-01-24 20:30,25,74.96,74.96,74.86,74.86,6
20100401|2010-01-24 22:00,25,74.97,74.97,74.97,74.97,1
20100401|2010-01-24 22:30,25,74.99,74.99,74.99,74.99,1
20100401|2010-01-24 23:00,25,74.95,74.95,74.95,74.95,4
20100401|2010-01-25 00:30,25,75.1,75.1,75.06,75.06,8
20100401|2010-01-25 01:00,25,75.06,75.06,74.97,74.99,18
20100401|2010-01-25 01:30,25,74.97,74.97,74.96,74.97,4
20100401|2010-01-25 02:00,25,74.82,74.82,74.54,74.78,38
20100401|2010-01-25 02:30,25,74.71,75.01,74.7,74.98,46
20100401|2010-01-25 03:00,25,74.99,74.99,74.66,74.76,73
20100401|2010-01-25 03:30,25,74.74,74.95,74.68,74.86,120
20100401|2010-01-25 04:00,25,74.86,74.93,74.7,74.93,85
20100401|2010-01-25 04:30,25,74.96,75.25,74.96,75.21,194
20100401|2010-01-25 05:00,25,75.27,75.32,75.22,75.22,74
20100401|2010-01-25 05:30,25,75.33,75.33,75.26,75.26,122
20100401|2010-01-25 06:00,25,75.26,75.3,75.13,75.19,111
20100401|2010-01-25 06:30,25,75.18,75.19,74.77,74.77,95
20100401|2010-01-25 07:00,25,74.79,74.97,74.72,74.86,84
20100401|2010-01-25 07:30,25,74.95,74.95,74.61,74.75,130
20100401|2010-01-25 08:00,25,74.71,75.07,74.52,74.92,411
20100401|2010-01-25 08:30,25,74.99,75.48,74.8,75.21,354
20100401|2010-01-25 09:00,25,75.22,75.26,74.75,75.18,637
20100401|2010-01-25 09:30,25,75.17,75.37,75,75.37,163
20100401|2010-01-25 10:00,25,75.31,75.52,75,75.24,231
20100401|2010-01-25 10:30,25,75.19,75.38,74.84,74.98,493
20100401|2010-01-25 11:00,25,74.98,75.26,74.98,75.15,83
20100401|2010-01-25 11:30,25,75.15,75.37,75.04,75.31,98
20100401|2010-01-25 12:00,25,75.31,75.8,75.3,75.69,384
20100401|2010-01-25 12:30,25,75.66,75.66,75.34,75.36,102
20100401|2010-01-25 13:00,25,75.36,75.75,75.23,75.66,229
20100401|2010-01-25 13:30,25,75.66,75.74,75.62,75.71,60
20100401|2010-01-25 14:00,25,75.69,75.69,75.58,75.61,14
20100401|2010-01-25 14:30,25,75.69,75.69,75.58,75.58,85
20100401|2010-01-25 15:00,25,75.55,75.56,75.55,75.56,7
20100401|2010-01-25 15:30,25,75.6,75.7,75.6,75.64,36
20100401|2010-01-25 19:00,26,75.68,75.68,75.68,75.68,2
20100401|2010-01-25 20:00,26,75.38,75.49,75.38,75.48,7
20100401|2010-01-25 21:00,26,75.06,75.06,75,75.01,5
20100401|2010-01-25 22:00,26,74.98,74.98,74.98,74.98,2
20100401|2010-01-25 22:30,26,75,75,75,75,1
20100401|2010-01-25 23:00,26,74.91,74.91,74.91,74.91,1
20100401|2010-01-25 23:30,26,74.85,74.85,74.84,74.84,2
20100401|2010-01-26 00:30,26,74.77,74.83,74.72,74.83,31
20100401|2010-01-26 01:00,26,74.78,74.78,74.6,74.6,8
20100401|2010-01-26 01:30,26,74.71,74.72,74.64,74.66,6
20100401|2010-01-26 02:00,26,74.69,74.91,74.69,74.79,36
20100401|2010-01-26 02:30,26,74.76,74.96,74.76,74.88,68
20100401|2010-01-26 03:00,26,74.85,74.96,74.82,74.86,107
20100401|2010-01-26 03:30,26,74.82,74.94,74.8,74.94,61
20100401|2010-01-26 04:00,26,74.92,75.2,74.92,75.04,318
20100401|2010-01-26 04:30,26,75.04,75.04,74.84,74.88,103
20100401|2010-01-26 05:00,26,74.9,75.01,74.83,74.9,76
20100401|2010-01-26 05:30,26,74.96,75,74.9,74.91,31
20100401|2010-01-26 06:00,26,74.9,74.98,74.87,74.94,39
20100401|2010-01-26 06:30,26,74.95,75.07,74.95,75,43
20100401|2010-01-26 07:00,26,75.04,75.04,74.8,74.8,64
20100401|2010-01-26 07:30,26,74.77,74.99,74.66,74.7,239
20100401|2010-01-26 08:00,26,74.71,74.74,74.29,74.62,532
20100401|2010-01-26 08:30,26,74.57,75.05,74.4,74.84,284
20100401|2010-01-26 09:00,26,74.79,75.32,74.66,75.08,425
20100401|2010-01-26 09:30,26,75.13,75.29,74.93,75.15,331
20100401|2010-01-26 10:00,26,75.15,75.26,74.94,75.25,299
20100401|2010-01-26 10:30,26,75.22,75.51,75.1,75.29,424
20100401|2010-01-26 11:00,26,75.31,75.35,75.14,75.21,296
20100401|2010-01-26 11:30,26,75.21,75.41,75.15,75.24,209
20100401|2010-01-26 12:00,26,75.24,75.28,75.02,75.1,132
20100401|2010-01-26 12:30,26,75.07,75.41,74.98,75.33,142
20100401|2010-01-26 13:00,26,75.36,75.37,75.09,75.12,209
20100401|2010-01-26 13:30,26,75.11,75.13,75.06,75.1,43
20100401|2010-01-26 14:00,26,75.11,75.14,75.08,75.14,60
20100401|2010-01-26 14:30,26,75.11,75.14,75.01,75.01,58
20100401|2010-01-26 15:00,26,74.97,74.97,74.96,74.96,20
20100401|2010-01-26 15:30,26,75.2,75.26,75.08,75.14,81
20100401|2010-01-26 16:00,26,75.06,75.1,74.92,74.92,10
20100401|2010-01-26 20:00,27,75.12,75.12,75.12,75.12,8
20100401|2010-01-27 00:30,27,75.19,75.19,75.19,75.19,1
20100401|2010-01-27 01:00,27,75.08,75.08,74.99,74.99,3
20100401|2010-01-27 01:30,27,75.05,75.05,75.05,75.05,2
20100401|2010-01-27 02:00,27,75.01,75.03,74.85,74.85,16
20100401|2010-01-27 02:30,27,74.87,74.97,74.87,74.97,43
20100401|2010-01-27 03:00,27,75,75.21,74.98,75.11,161
20100401|2010-01-27 03:30,27,75.07,75.2,75.07,75.1,26
20100401|2010-01-27 04:00,27,75.07,75.25,75,75.14,60
20100401|2010-01-27 04:30,27,75.16,75.18,75.13,75.18,12
20100401|2010-01-27 05:00,27,75.14,75.21,75.08,75.12,139
20100401|2010-01-27 05:30,27,75.13,75.39,75.13,75.32,116
20100401|2010-01-27 06:00,27,75.33,75.42,75.32,75.35,71
20100401|2010-01-27 06:30,27,75.33,75.49,75.32,75.42,30
20100401|2010-01-27 07:00,27,75.37,75.37,75,75.14,180
20100401|2010-01-27 07:30,27,75.13,75.32,75.09,75.23,175
20100401|2010-01-27 08:00,27,75.19,75.26,74.82,74.96,297
20100401|2010-01-27 08:30,27,74.97,75.28,74.91,75.01,218
20100401|2010-01-27 09:00,27,74.93,75.12,74.69,75.12,187
20100401|2010-01-27 09:30,27,75.1,75.1,74.37,75.05,706
20100401|2010-01-27 10:00,27,74.97,75.41,74.91,75.32,307
20100401|2010-01-27 10:30,27,75.3,75.38,75.07,75.23,469
20100401|2010-01-27 11:00,27,75.25,75.29,74.98,74.98,109
20100401|2010-01-27 11:30,27,74.98,75.08,74.65,74.74,222
20100401|2010-01-27 12:00,27,74.71,74.71,73.12,73.3,1124
20100401|2010-01-27 12:30,27,73.4,73.93,73.4,73.8,334
20100401|2010-01-27 13:00,27,73.78,74.18,73.55,74.16,369
20100401|2010-01-27 13:30,27,74.15,74.35,74.05,74.2,163
20100401|2010-01-27 14:00,27,74.14,74.22,73.95,74.22,39
20100401|2010-01-27 14:30,27,74.25,74.25,74.1,74.1,23
20100401|2010-01-27 15:30,27,74.16,74.19,74.16,74.19,25
20100401|2010-01-27 20:00,28,73.92,73.92,73.92,73.92,1
20100401|2010-01-27 20:30,28,74.11,74.21,74.11,74.21,54
20100401|2010-01-27 21:00,28,74.31,74.4,74.31,74.4,2
20100401|2010-01-27 21:30,28,74.51,74.51,74.43,74.43,6
20100401|2010-01-27 22:30,28,74.46,74.46,74.46,74.46,1
20100401|2010-01-27 23:00,28,74.5,74.5,74.5,74.5,1
20100401|2010-01-28 01:00,28,74.34,74.34,74.34,74.34,1
20100401|2010-01-28 01:30,28,74.34,74.56,74.34,74.56,45
20100401|2010-01-28 02:00,28,74.48,74.64,74.47,74.64,50
20100401|2010-01-28 02:30,28,74.61,74.8,74.55,74.76,25
20100401|2010-01-28 03:00,28,74.75,74.86,74.64,74.64,176
20100401|2010-01-28 03:30,28,74.7,74.85,74.68,74.85,29
20100401|2010-01-28 04:00,28,74.83,74.92,74.77,74.8,62
20100401|2010-01-28 04:30,28,74.66,74.72,74.57,74.6,33
20100401|2010-01-28 05:00,28,74.59,74.71,74.5,74.65,256
20100401|2010-01-28 05:30,28,74.6,74.6,74.42,74.43,87
20100401|2010-01-28 06:00,28,74.39,74.58,74.29,74.54,62
20100401|2010-01-28 06:30,28,74.54,74.8,74.54,74.67,153
20100401|2010-01-28 07:00,28,74.63,74.67,74.53,74.59,24
20100401|2010-01-28 07:30,28,74.54,74.64,74.1,74.48,704
20100401|2010-01-28 08:00,28,74.42,74.74,74.32,74.5,320
20100401|2010-01-28 08:30,28,74.53,74.57,74.17,74.31,297
20100401|2010-01-28 09:00,28,74.3,74.3,73.76,74.04,455
20100401|2010-01-28 09:30,28,74.06,74.51,73.98,74.19,483
20100401|2010-01-28 10:00,28,74.16,74.2,73.69,73.74,310
20100401|2010-01-28 10:30,28,73.73,74.11,73.56,74.1,502
20100401|2010-01-28 11:00,28,74.09,74.09,73.77,73.8,190
20100401|2010-01-28 11:30,28,73.82,73.85,73.4,73.65,379
20100401|2010-01-28 12:00,28,73.71,74.04,73.65,74.01,216
20100401|2010-01-28 12:30,28,73.99,74.36,73.8,74.28,430
20100401|2010-01-28 13:00,28,74.2,74.28,73.8,74.06,177
20100401|2010-01-28 13:30,28,74.08,74.22,74.06,74.21,109
20100401|2010-01-28 14:00,28,74.21,74.35,74.17,74.35,132
20100401|2010-01-28 14:30,28,74.35,74.4,74.23,74.23,135
20100401|2010-01-28 15:00,28,74.28,74.28,74.16,74.16,2
20100401|2010-01-28 22:00,29,74.13,74.13,74.13,74.13,1
20100401|2010-01-29 01:00,29,74.06,74.06,73.73,73.75,58
20100401|2010-01-29 01:30,29,73.76,74.04,73.76,74.04,9
20100401|2010-01-29 02:00,29,73.87,74.1,73.82,74.1,24
20100401|2010-01-29 02:30,29,74.12,74.38,74.1,74.38,41
20100401|2010-01-29 03:00,29,74.4,74.46,74.39,74.46,16
20100401|2010-01-29 03:30,29,74.39,74.44,74.21,74.42,47
20100401|2010-01-29 04:00,29,74.3,74.4,74.29,74.32,39
20100401|2010-01-29 04:30,29,74.35,74.38,74.31,74.36,9
20100401|2010-01-29 05:00,29,74.38,74.38,74.38,74.38,1
20100401|2010-01-29 05:30,29,74.41,74.47,74.18,74.18,22
20100401|2010-01-29 06:00,29,74.23,74.23,73.98,74,97
20100401|2010-01-29 06:30,29,73.99,74.23,73.93,74.13,47
20100401|2010-01-29 07:00,29,74.08,74.24,74.01,74.24,27
20100401|2010-01-29 07:30,29,74.25,75.22,74.23,74.98,587
20100401|2010-01-29 08:00,29,74.91,75.05,74.53,74.69,446
20100401|2010-01-29 08:30,29,74.69,74.88,74.49,74.75,282
20100401|2010-01-29 09:00,29,74.78,74.78,74.1,74.62,394
20100401|2010-01-29 09:30,29,74.7,74.82,74.59,74.61,325
20100401|2010-01-29 10:00,29,74.59,74.78,74.32,74.34,262
20100401|2010-01-29 10:30,29,74.31,74.33,73.71,73.73,442
20100401|2010-01-29 11:00,29,73.68,73.93,73.49,73.77,383
20100401|2010-01-29 11:30,29,73.72,73.88,73.54,73.71,565
20100401|2010-01-29 12:00,29,73.77,74.05,73.72,74,185
20100401|2010-01-29 12:30,29,73.92,73.92,73.5,73.63,276
20100401|2010-01-29 13:00,29,73.66,73.71,72.89,73.33,628
20100401|2010-01-29 13:30,29,73.3,73.37,73.1,73.1,251
20100401|2010-01-29 14:00,29,73.15,73.3,73.15,73.21,17
20100401|2010-01-29 14:30,29,73.12,73.31,73.11,73.22,48
20100401|2010-01-29 15:00,29,73.15,73.23,73.15,73.23,25
20100401|2010-01-29 15:30,29,73.15,73.15,73.15,73.15,4
20100401|2010-01-29 16:00,29,73.16,73.16,73.16,73.16,1
20100401|2010-01-31 20:30,1,72.98,72.98,72.98,72.98,5
20100401|2010-01-31 23:30,1,73.1,73.11,73.1,73.11,2
20100401|2010-02-01 01:00,1,73.43,73.43,73.43,73.43,2
20100401|2010-02-01 02:00,1,73.42,73.43,73.19,73.2,14
20100401|2010-02-01 02:30,1,73.29,73.35,73.28,73.32,27
20100401|2010-02-01 03:00,1,73.34,73.45,73.34,73.36,21
20100401|2010-02-01 03:30,1,73.44,73.64,73.4,73.62,99
20100401|2010-02-01 04:00,1,73.63,73.66,73.6,73.66,5
20100401|2010-02-01 04:30,1,73.63,73.68,73.55,73.55,25
20100401|2010-02-01 05:00,1,73.49,73.65,73.47,73.62,65
20100401|2010-02-01 05:30,1,73.65,73.65,73.65,73.65,1
20100401|2010-02-01 06:00,1,73.56,73.78,73.56,73.65,60
20100401|2010-02-01 06:30,1,73.7,73.83,73.7,73.83,49
20100401|2010-02-01 07:00,1,73.85,73.97,73.82,73.95,75
20100401|2010-02-01 07:30,1,73.91,74.05,73.76,73.78,203
20100401|2010-02-01 08:00,1,73.75,74.07,73.69,73.93,268
20100401|2010-02-01 08:30,1,73.93,73.97,73.42,73.78,415
20100401|2010-02-01 09:00,1,73.89,74.42,73.82,74.24,703
20100401|2010-02-01 09:30,1,74.24,74.39,74.01,74.02,198
20100401|2010-02-01 10:00,1,73.97,74.58,73.9,74.27,598
20100401|2010-02-01 10:30,1,74.26,74.4,74.12,74.12,339
20100401|2010-02-01 11:00,1,74.14,74.27,74.06,74.07,275
20100401|2010-02-01 11:30,1,74.12,74.36,74.11,74.31,177
20100401|2010-02-01 12:00,1,74.27,74.69,74.26,74.69,315
20100401|2010-02-01 12:30,1,74.63,74.91,74.57,74.73,269
20100401|2010-02-01 13:00,1,74.77,74.94,74.51,74.91,284
20100401|2010-02-01 13:30,1,74.91,75.27,74.88,75.11,453
20100401|2010-02-01 14:00,1,75.11,75.44,75.03,75.29,122
20100401|2010-02-01 14:30,1,75.28,75.38,75.24,75.38,15
20100401|2010-02-01 15:00,1,75.4,75.4,75.38,75.38,5
20100401|2010-02-01 15:30,1,75.34,75.34,75.28,75.28,9
20100401|2010-02-01 16:00,1,75.11,75.11,74.99,75,14
20100401|2010-02-01 19:00,2,75.73,75.74,75.73,75.74,7
20100401|2010-02-01 19:30,2,75.58,75.58,75.55,75.58,7
20100401|2010-02-01 20:00,2,75.53,75.53,75.53,75.53,1
20100401|2010-02-01 21:00,2,75.42,75.42,75.42,75.42,1
20100401|2010-02-01 21:30,2,75.32,75.32,75.28,75.3,5
20100401|2010-02-01 22:00,2,75.25,75.26,75.22,75.22,15
20100401|2010-02-01 22:30,2,75.09,75.22,75.09,75.22,17
20100401|2010-02-01 23:00,2,75.23,75.28,75.23,75.28,5
20100401|2010-02-01 23:30,2,75.12,75.12,75.12,75.12,1
20100401|2010-02-02 00:00,2,75.21,75.22,75.21,75.22,2
20100401|2010-02-02 00:30,2,75.16,75.16,75.11,75.11,3
20100401|2010-02-02 01:00,2,75.11,75.11,74.92,74.93,25
20100401|2010-02-02 01:30,2,74.95,75.06,74.88,74.98,40
20100401|2010-02-02 02:00,2,74.97,75.1,74.9,74.97,67
20100401|2010-02-02 02:30,2,74.94,75.16,74.92,75.16,103
20100401|2010-02-02 03:00,2,75.13,75.59,75.08,75.51,206
20100401|2010-02-02 03:30,2,75.45,75.66,75.42,75.62,70
20100401|2010-02-02 04:00,2,75.67,75.7,75.53,75.64,94
20100401|2010-02-02 04:30,2,75.68,75.86,75.68,75.75,108
20100401|2010-02-02 05:00,2,75.75,75.81,75.7,75.81,134
20100401|2010-02-02 05:30,2,75.81,75.81,75.64,75.74,68
20100401|2010-02-02 06:00,2,75.7,75.75,75.6,75.63,37
20100401|2010-02-02 06:30,2,75.65,75.76,75.65,75.71,18
20100401|2010-02-02 07:00,2,75.67,75.67,75.44,75.64,142
20100401|2010-02-02 07:30,2,75.62,75.66,75.26,75.27,199
20100401|2010-02-02 08:00,2,75.22,75.78,75.22,75.69,178
20100401|2010-02-02 08:30,2,75.63,75.97,75.53,75.81,495
20100401|2010-02-02 09:00,2,75.76,76.27,75.63,76.18,298
20100401|2010-02-02 09:30,2,76.23,76.52,76.1,76.33,616
20100401|2010-02-02 10:00,2,76.35,76.43,76.21,76.32,290
20100401|2010-02-02 10:30,2,76.35,77.05,76.35,76.82,765
20100401|2010-02-02 11:00,2,76.82,77.2,76.73,77.14,471
20100401|2010-02-02 11:30,2,77.12,77.55,77.12,77.35,735
20100401|2010-02-02 12:00,2,77.37,77.52,77.2,77.47,186
20100401|2010-02-02 12:30,2,77.51,77.79,77.35,77.73,356
20100401|2010-02-02 13:00,2,77.73,77.85,77.3,77.72,549
20100401|2010-02-02 13:30,2,77.7,77.81,77.63,77.7,146
20100401|2010-02-02 14:00,2,77.76,77.86,77.74,77.77,24
20100401|2010-02-02 14:30,2,77.77,77.86,77.75,77.86,59
20100401|2010-02-02 15:00,2,77.78,77.78,77.78,77.78,1
20100401|2010-02-02 15:30,2,77.63,77.64,77.5,77.5,82
20100401|2010-02-02 16:00,2,77.48,77.48,77.48,77.48,2
20100401|2010-02-02 16:30,2,77.25,77.25,77.25,77.25,7
20100401|2010-02-02 19:00,3,77.35,77.4,77.32,77.4,5
20100401|2010-02-02 20:30,3,77.28,77.35,77.28,77.35,3
20100401|2010-02-02 21:00,3,77.38,77.4,77.38,77.4,2
20100401|2010-02-02 22:00,3,77.47,77.57,77.47,77.53,5
20100401|2010-02-02 22:30,3,77.56,77.57,77.56,77.57,3
20100401|2010-02-02 23:00,3,77.46,77.46,77.42,77.42,2
20100401|2010-02-02 23:30,3,77.42,77.64,77.42,77.64,4
20100401|2010-02-03 00:00,3,77.65,77.73,77.65,77.73,14
20100401|2010-02-03 00:30,3,77.68,77.68,77.68,77.68,1
20100401|2010-02-03 01:00,3,77.77,77.95,77.75,77.91,22
20100401|2010-02-03 01:30,3,77.98,78.09,77.95,77.95,16
20100401|2010-02-03 02:00,3,77.91,78.32,77.86,78.08,103
20100401|2010-02-03 02:30,3,78.06,78.24,77.95,78.22,79
20100401|2010-02-03 03:00,3,78.18,78.55,78.18,78.45,385
20100401|2010-02-03 03:30,3,78.44,78.46,78.29,78.35,280
20100401|2010-02-03 04:00,3,78.3,78.3,78.23,78.25,34
20100401|2010-02-03 04:30,3,78.31,78.41,78.24,78.34,251
20100401|2010-02-03 05:00,3,78.34,78.34,78.16,78.26,171
20100401|2010-02-03 05:30,3,78.28,78.28,78.18,78.22,93
20100401|2010-02-03 06:00,3,78.15,78.15,77.94,78.02,73
20100401|2010-02-03 06:30,3,77.98,77.99,77.75,77.91,117
20100401|2010-02-03 07:00,3,77.84,77.84,77.37,77.37,215
20100401|2010-02-03 07:30,3,77.4,77.64,77.36,77.38,185
20100401|2010-02-03 08:00,3,77.42,78.01,77.38,77.77,372
20100401|2010-02-03 08:30,3,77.8,78.09,77.65,78.04,250
20100401|2010-02-03 09:00,3,78.05,78.05,77.67,77.71,289
20100401|2010-02-03 09:30,3,77.72,78.19,77.21,77.94,832
20100401|2010-02-03 10:00,3,77.92,78.36,77.83,77.91,666
20100401|2010-02-03 10:30,3,77.93,77.97,77.26,77.32,433
20100401|2010-02-03 11:00,3,77.4,77.8,77.34,77.35,270
20100401|2010-02-03 11:30,3,77.47,77.76,77.39,77.67,335
20100401|2010-02-03 12:00,3,77.69,78.03,77.65,77.82,174
20100401|2010-02-03 12:30,3,77.87,78,77.54,77.64,182
20100401|2010-02-03 13:00,3,77.66,78.03,76.99,77.43,1227
20100401|2010-02-03 13:30,3,77.42,77.95,77.06,77.25,441
20100401|2010-02-03 14:00,3,77.37,77.45,77.37,77.45,12
20100401|2010-02-03 14:30,3,77.4,77.45,77.35,77.35,29
20100401|2010-02-03 15:00,3,77.31,77.45,77.31,77.43,60
20100401|2010-02-03 15:30,3,77.43,77.43,77.34,77.42,16
20100401|2010-02-03 16:00,3,77.45,77.45,77.45,77.45,10
20100401|2010-02-03 19:00,4,77.27,77.27,77.27,77.27,1
20100401|2010-02-03 19:30,4,77.24,77.24,77.24,77.24,1
20100401|2010-02-03 20:00,4,77.23,77.23,77.2,77.2,3
20100401|2010-02-03 20:30,4,77.27,77.27,77.27,77.27,1
20100401|2010-02-03 21:00,4,77.22,77.27,77.22,77.26,20
20100401|2010-02-03 21:30,4,77.22,77.23,77.22,77.22,3
20100401|2010-02-03 22:00,4,77.18,77.21,77.15,77.21,12
20100401|2010-02-03 22:30,4,77.32,77.42,77.32,77.42,18
20100401|2010-02-03 23:00,4,77.47,77.47,77.47,77.47,1
20100401|2010-02-03 23:30,4,77.31,77.31,77.31,77.31,1
20100401|2010-02-04 00:00,4,77.19,77.19,77.18,77.18,3
20100401|2010-02-04 00:30,4,77.19,77.19,77.01,77.09,7
20100401|2010-02-04 01:00,4,77.02,77.42,76.97,77.39,25
20100401|2010-02-04 01:30,4,77.21,77.22,77.1,77.11,63
20100401|2010-02-04 02:00,4,77.03,77.19,77.02,77.12,27
20100401|2010-02-04 02:30,4,77.09,77.09,76.89,76.97,76
20100401|2010-02-04 03:00,4,76.93,76.95,76.52,76.56,293
20100401|2010-02-04 03:30,4,76.57,76.78,76.52,76.71,289
20100401|2010-02-04 04:00,4,76.74,76.81,76.59,76.79,126
20100401|2010-02-04 04:30,4,76.8,76.8,76.61,76.65,386
20100401|2010-02-04 05:00,4,76.66,76.71,76.59,76.6,171
20100401|2010-02-04 05:30,4,76.62,76.74,76.61,76.67,164
20100401|2010-02-04 06:00,4,76.66,76.71,76.62,76.66,48
20100401|2010-02-04 06:30,4,76.69,76.77,76.65,76.77,108
20100401|2010-02-04 07:00,4,76.74,76.79,76.67,76.76,87
20100401|2010-02-04 07:30,4,76.74,76.74,76.17,76.3,481
20100401|2010-02-04 08:00,4,76.3,76.41,76.16,76.18,711
20100401|2010-02-04 08:30,4,76.16,76.19,75.61,75.63,1280
20100401|2010-02-04 09:00,4,75.68,75.8,74.91,75.14,1299
20100401|2010-02-04 09:30,4,75.09,75.48,75.08,75.14,626
20100401|2010-02-04 10:00,4,75.08,75.14,74.18,74.25,1633
20100401|2010-02-04 10:30,4,74.31,74.32,73.28,73.77,1384
20100401|2010-02-04 11:00,4,73.79,73.85,73.13,73.57,1192
20100401|2010-02-04 11:30,4,73.57,73.75,73.03,73.35,873
20100401|2010-02-04 12:00,4,73.34,73.79,73.34,73.53,637
20100401|2010-02-04 12:30,4,73.6,73.63,72.89,73.1,1000
20100401|2010-02-04 13:00,4,73.1,73.62,72.83,73.55,899
20100401|2010-02-04 13:30,4,73.54,73.56,73.3,73.43,237
20100401|2010-02-04 14:00,4,73.43,73.43,73.27,73.33,78
20100401|2010-02-04 14:30,4,73.3,73.48,73.3,73.48,83
20100401|2010-02-04 15:00,4,73.36,73.49,73.34,73.49,37
20100401|2010-02-04 15:30,4,73.53,73.69,73.34,73.34,21
20100401|2010-02-04 16:00,4,73.24,73.24,73.24,73.24,2
20100401|2010-02-04 19:00,5,73.37,73.37,73.19,73.19,3
20100401|2010-02-04 20:00,5,73.25,73.3,73.25,73.3,2
20100401|2010-02-04 20:30,5,73.31,73.55,73.31,73.55,28
20100401|2010-02-04 21:00,5,73.56,73.64,73.56,73.64,3
20100401|2010-02-04 21:30,5,73.6,73.64,73.6,73.64,3
20100401|2010-02-04 22:00,5,73.6,73.68,73.6,73.68,6
20100401|2010-02-04 22:30,5,73.72,73.78,73.72,73.78,4
20100401|2010-02-04 23:00,5,73.7,73.76,73.7,73.73,4
20100401|2010-02-04 23:30,5,73.67,73.67,73.67,73.67,1
20100401|2010-02-05 00:00,5,73.71,73.8,73.71,73.8,7
20100401|2010-02-05 00:30,5,73.76,73.76,73.71,73.72,9
20100401|2010-02-05 01:00,5,73.81,73.97,73.75,73.87,46
20100401|2010-02-05 01:30,5,73.82,73.91,73.63,73.64,211
20100401|2010-02-05 02:00,5,73.59,73.59,72.84,72.85,223
20100401|2010-02-05 02:30,5,72.88,73.41,72.85,73.33,384
20100401|2010-02-05 03:00,5,73.28,73.6,73.12,73.18,201
20100401|2010-02-05 03:30,5,73.16,73.39,73.15,73.24,202
20100401|2010-02-05 04:00,5,73.16,73.35,72.99,73.19,235
20100401|2010-02-05 04:30,5,73.25,73.43,73.21,73.25,58
20100401|2010-02-05 05:00,5,73.17,73.48,73.16,73.48,140
20100401|2010-02-05 05:30,5,73.45,73.89,73.45,73.79,161
20100401|2010-02-05 06:00,5,73.78,73.81,73.4,73.4,122
20100401|2010-02-05 06:30,5,73.51,73.58,73.2,73.2,198
20100401|2010-02-05 07:00,5,73.2,73.46,73.1,73.19,148
20100401|2010-02-05 07:30,5,72.98,74.26,72.78,74.21,956
20100401|2010-02-05 08:00,5,74.16,74.16,73.39,73.76,320
20100401|2010-02-05 08:30,5,73.73,73.9,73.12,73.17,575
20100401|2010-02-05 09:00,5,73.26,73.39,72.82,73.31,582
20100401|2010-02-05 09:30,5,73.3,73.58,73.17,73.23,458
20100401|2010-02-05 10:00,5,73.24,73.33,72.05,72.15,770
20100401|2010-02-05 10:30,5,72.15,72.59,69.83,70.7,3213
20100401|2010-02-05 11:00,5,70.75,71.25,70.58,71.19,1317
20100401|2010-02-05 11:30,5,71.18,71.26,70.75,71.07,459
20100401|2010-02-05 12:00,5,71.06,71.06,70.62,70.82,616
20100401|2010-02-05 12:30,5,70.82,70.82,70.32,70.55,465
20100401|2010-02-05 13:00,5,70.52,71.75,70.49,71.49,1153
20100401|2010-02-05 13:30,5,71.49,71.78,71.19,71.78,225
20100401|2010-02-05 14:00,5,71.76,72.39,71.76,72.03,377
20100401|2010-02-05 14:30,5,72.26,72.3,71.97,72.23,129
20100401|2010-02-05 15:00,5,72.09,72.09,72.03,72.03,6
20100401|2010-02-05 15:30,5,72.25,72.25,72.04,72.04,31
20100401|2010-02-05 16:30,5,72.31,72.31,72.31,72.31,1
20100401|2010-02-07 19:00,8,72.29,72.29,72.29,72.29,1
20100401|2010-02-07 19:30,8,72.18,72.18,72.18,72.18,1
20100401|2010-02-07 20:00,8,72.12,72.12,72.12,72.12,20
20100401|2010-02-07 20:30,8,72.01,72.01,71.96,71.96,22
20100401|2010-02-07 22:30,8,72.08,72.1,72.04,72.1,6
20100401|2010-02-07 23:00,8,72.1,72.1,72.1,72.1,4
20100401|2010-02-08 00:00,8,71.93,71.93,71.76,71.76,8
20100401|2010-02-08 01:00,8,71.84,71.84,71.5,71.5,31
20100401|2010-02-08 01:30,8,71.55,71.61,71.4,71.51,47
20100401|2010-02-08 02:00,8,71.61,71.9,71.61,71.89,35
20100401|2010-02-08 02:30,8,71.93,72.3,71.93,72.3,188
20100401|2010-02-08 03:00,8,72.32,72.7,72.3,72.43,428
20100401|2010-02-08 03:30,8,72.43,72.58,72.17,72.37,268
20100401|2010-02-08 04:00,8,72.34,72.41,72.15,72.29,323
20100401|2010-02-08 04:30,8,72.31,72.42,72.07,72.08,191
20100401|2010-02-08 05:00,8,72.07,72.09,71.79,71.83,128
20100401|2010-02-08 05:30,8,71.88,71.95,71.44,71.68,162
20100401|2010-02-08 06:00,8,71.64,71.79,71.46,71.52,139
20100401|2010-02-08 06:30,8,71.43,72,71.43,72,101
20100401|2010-02-08 07:00,8,72.07,72.07,71.68,71.77,87
20100401|2010-02-08 07:30,8,71.75,71.81,71.5,71.5,137
20100401|2010-02-08 08:00,8,71.53,72.08,71.52,71.87,367
20100401|2010-02-08 08:30,8,71.88,71.93,71.1,71.62,756
20100401|2010-02-08 09:00,8,71.6,72.04,71.52,71.78,483
20100401|2010-02-08 09:30,8,71.84,72.11,71.73,72.06,381
20100401|2010-02-08 10:00,8,72.12,72.51,71.91,72.01,704
20100401|2010-02-08 10:30,8,71.95,72.44,71.86,72.26,261
20100401|2010-02-08 11:00,8,72.37,72.37,72.03,72.3,829
20100401|2010-02-08 11:30,8,72.36,72.48,72.22,72.22,437
20100401|2010-02-08 12:00,8,72.22,72.26,71.78,71.87,483
20100401|2010-02-08 12:30,8,71.91,72,71.69,71.98,153
20100401|2010-02-08 13:00,8,72.02,72.39,71.92,72.28,469
20100401|2010-02-08 13:30,8,72.28,72.28,72.18,72.2,110
20100401|2010-02-08 14:00,8,72.25,72.27,72.16,72.23,30
20100401|2010-02-08 14:30,8,72.24,72.29,72.1,72.12,99
20100401|2010-02-08 15:00,8,72.18,72.18,72.18,72.18,2
20100401|2010-02-08 20:30,9,71.9,71.92,71.9,71.92,3
20100401|2010-02-08 21:00,9,71.85,71.88,71.85,71.88,3
20100401|2010-02-08 21:30,9,72.08,72.18,71.95,71.95,8
20100401|2010-02-08 22:00,9,72.04,72.04,72.04,72.04,2
20100401|2010-02-08 22:30,9,72.07,72.08,72.07,72.07,5
20100401|2010-02-08 23:00,9,72.2,72.2,72.2,72.2,1
20100401|2010-02-08 23:30,9,72.17,72.17,72.17,72.17,1
20100401|2010-02-09 00:00,9,72.18,72.18,72.18,72.18,5
20100401|2010-02-09 00:30,9,72.3,72.47,72.3,72.46,17
20100401|2010-02-09 01:00,9,72.41,72.67,72.38,72.65,102
20100401|2010-02-09 01:30,9,72.75,72.84,72.68,72.72,34
20100401|2010-02-09 02:00,9,72.7,72.7,72.46,72.5,215
20100401|2010-02-09 02:30,9,72.4,72.71,72.39,72.63,350
20100401|2010-02-09 03:00,9,72.59,72.88,72.59,72.86,28
20100401|2010-02-09 03:30,9,72.85,73.12,72.68,73.02,155
20100401|2010-02-09 04:00,9,73.02,73.02,72.67,72.74,39
20100401|2010-02-09 04:30,9,72.67,72.69,72.57,72.66,38
20100401|2010-02-09 05:00,9,72.66,72.69,72.34,72.68,151
20100401|2010-02-09 05:30,9,72.62,72.77,72.62,72.76,179
20100401|2010-02-09 06:00,9,72.71,72.96,72.6,72.88,102
20100401|2010-02-09 06:30,9,72.91,73.44,72.91,73.25,313
20100401|2010-02-09 07:00,9,73.28,73.38,73.06,73.08,202
20100401|2010-02-09 07:30,9,73.07,73.43,73.05,73.28,201
20100401|2010-02-09 08:00,9,73.24,73.24,72.72,72.97,481
20100401|2010-02-09 08:30,9,72.95,73.34,72.93,73.17,327
20100401|2010-02-09 09:00,9,73.09,73.69,72.91,73.48,855
20100401|2010-02-09 09:30,9,73.45,73.67,73.13,73.17,388
20100401|2010-02-09 10:00,9,73.12,73.16,72.52,72.79,807
20100401|2010-02-09 10:30,9,72.79,74.2,72.72,73.79,1301
20100401|2010-02-09 11:00,9,73.8,74.54,73.76,74.12,1243
20100401|2010-02-09 11:30,9,74.1,74.53,73.62,74.24,824
20100401|2010-02-09 12:00,9,74.27,74.44,74.02,74.11,466
20100401|2010-02-09 12:30,9,74.03,74.4,74.03,74.3,213
20100401|2010-02-09 13:00,9,74.26,74.41,74.09,74.21,240
20100401|2010-02-09 13:30,9,74.19,74.26,74.09,74.17,258
20100401|2010-02-09 14:00,9,74.23,74.32,74.19,74.32,24
20100401|2010-02-09 14:30,9,74.32,74.34,74.2,74.27,41
20100401|2010-02-09 15:00,9,74.33,74.5,74.32,74.5,83
20100401|2010-02-09 15:30,9,74.17,74.2,73.95,74.2,34
20100401|2010-02-09 16:00,9,74.23,74.28,74.2,74.25,22
20100401|2010-02-09 16:30,9,74.25,74.25,74.22,74.22,5
20100401|2010-02-09 20:00,10,73.91,73.91,73.77,73.77,10
20100401|2010-02-09 20:30,10,73.63,73.7,73.63,73.7,11
20100401|2010-02-09 21:00,10,73.72,73.75,73.65,73.65,22
20100401|2010-02-09 21:30,10,73.65,73.68,73.65,73.68,2
20100401|2010-02-09 22:00,10,73.74,73.74,73.66,73.66,16
20100401|2010-02-10 00:00,10,73.76,73.86,73.76,73.82,7
20100401|2010-02-10 00:30,10,73.86,73.99,73.86,73.94,10
20100401|2010-02-10 01:00,10,73.9,74.01,73.88,73.98,50
20100401|2010-02-10 01:30,10,74,74,73.91,73.91,61
20100401|2010-02-10 02:00,10,73.89,73.9,73.67,73.72,81
20100401|2010-02-10 02:30,10,73.76,73.79,73.63,73.63,143
20100401|2010-02-10 03:00,10,73.65,73.78,73.65,73.73,115
20100401|2010-02-10 03:30,10,73.76,73.99,73.76,73.98,228
20100401|2010-02-10 04:00,10,73.95,74.16,73.83,74.12,172
20100401|2010-02-10 04:30,10,74.13,74.49,74.1,74.31,239
20100401|2010-02-10 05:00,10,74.29,74.66,74.22,74.53,230
20100401|2010-02-10 05:30,10,74.56,74.56,74.22,74.3,265
20100401|2010-02-10 06:00,10,74.31,74.57,74.19,74.34,112
20100401|2010-02-10 06:30,10,74.39,74.6,74.06,74.07,209
20100401|2010-02-10 07:00,10,74.05,74.3,73.93,74.19,308
20100401|2010-02-10 07:30,10,74.15,74.16,73.75,73.81,582
20100401|2010-02-10 08:00,10,73.85,74.22,73.81,74.01,320
20100401|2010-02-10 08:30,10,74.02,74.26,73.87,74.08,324
20100401|2010-02-10 09:00,10,74.01,74.01,73.07,73.2,1162
20100401|2010-02-10 09:30,10,73.2,73.52,72.97,73.32,883
20100401|2010-02-10 10:00,10,73.32,73.44,73.02,73.43,597
20100401|2010-02-10 10:30,10,73.4,73.9,73.37,73.84,670
20100401|2010-02-10 11:00,10,73.86,74.44,73.74,74.38,821
20100401|2010-02-10 11:30,10,74.42,74.69,74.2,74.4,759
20100401|2010-02-10 12:00,10,74.48,75.29,74.37,75.24,1342
20100401|2010-02-10 12:30,10,75.26,75.3,74.79,74.95,892
20100401|2010-02-10 13:00,10,74.91,75.17,74.65,74.89,808
20100401|2010-02-10 13:30,10,74.89,74.9,74.68,74.7,206
20100401|2010-02-10 14:00,10,74.84,74.94,74.73,74.92,125
20100401|2010-02-10 14:30,10,74.91,74.91,74.75,74.86,48
20100401|2010-02-10 15:00,10,74.88,74.88,74.78,74.8,33
20100401|2010-02-10 15:30,10,74.85,74.96,74.83,74.96,8
20100401|2010-02-10 19:30,11,75.15,75.22,75.15,75.22,5
20100401|2010-02-10 20:00,11,75.24,75.24,75.24,75.24,2
20100401|2010-02-10 20:30,11,75.26,75.26,75.26,75.26,1
20100401|2010-02-10 21:00,11,75.2,75.23,75.18,75.21,29
20100401|2010-02-10 21:30,11,75.16,75.22,75.16,75.22,8
20100401|2010-02-10 22:00,11,75.21,75.21,75.16,75.17,11
20100401|2010-02-10 22:30,11,75.19,75.19,75.19,75.19,1
20100401|2010-02-10 23:00,11,75.24,75.27,75.24,75.27,3
20100401|2010-02-10 23:30,11,75.22,75.22,75.13,75.13,9
20100401|2010-02-11 00:00,11,75.08,75.08,75.07,75.08,20
20100401|2010-02-11 00:30,11,75.09,75.12,75.06,75.12,27
20100401|2010-02-11 01:00,11,75.12,75.28,75.12,75.25,46
20100401|2010-02-11 01:30,11,75.24,75.46,75.2,75.29,91
20100401|2010-02-11 02:00,11,75.27,75.34,75.01,75.01,146
20100401|2010-02-11 02:30,11,75.01,75.18,75.01,75.08,221
20100401|2010-02-11 03:00,11,75.09,75.21,75.02,75.14,330
20100401|2010-02-11 03:30,11,75.13,75.19,75.09,75.19,313
20100401|2010-02-11 04:00,11,75.17,75.41,75.17,75.4,619
20100401|2010-02-11 04:30,11,75.34,75.51,75.26,75.47,390
20100401|2010-02-11 05:00,11,75.46,75.78,75.27,75.41,1066
20100401|2010-02-11 05:30,11,75.41,75.67,75.37,75.58,581
20100401|2010-02-11 06:00,11,75.56,75.84,75.5,75.63,593
20100401|2010-02-11 06:30,11,75.62,75.76,75.61,75.66,247
20100401|2010-02-11 07:00,11,75.64,75.66,75.28,75.44,345
20100401|2010-02-11 07:30,11,75.46,75.62,75.17,75.33,609
20100401|2010-02-11 08:00,11,75.34,75.34,74.76,75.05,1195
20100401|2010-02-11 08:30,11,75.05,75.15,74.54,74.79,1409
20100401|2010-02-11 09:00,11,74.71,75.13,74.48,74.88,898
20100401|2010-02-11 09:30,11,74.85,74.86,73.8,74.09,2472
20100401|2010-02-11 10:00,11,74.12,75.13,74.01,75.12,2137
20100401|2010-02-11 10:30,11,75.12,75.78,74.92,75.58,2027
20100401|2010-02-11 11:00,11,75.67,75.98,75.51,75.53,1086
20100401|2010-02-11 11:30,11,75.53,75.82,75.43,75.74,1070
20100401|2010-02-11 12:00,11,75.77,75.98,75.64,75.88,705
20100401|2010-02-11 12:30,11,75.87,76.13,75.58,75.61,1050
20100401|2010-02-11 13:00,11,75.62,76.02,75.52,75.73,1008
20100401|2010-02-11 13:30,11,75.72,75.73,75.53,75.54,319
20100401|2010-02-11 14:00,11,75.59,75.62,75.49,75.57,87
20100401|2010-02-11 14:30,11,75.53,75.58,75.47,75.53,54
20100401|2010-02-11 15:00,11,75.53,75.55,75.52,75.55,29
20100401|2010-02-11 15:30,11,75.59,75.78,75.59,75.74,236
20100401|2010-02-11 16:00,11,75.79,75.79,75.79,75.79,4
20100401|2010-02-11 19:30,12,75.55,75.55,75.51,75.51,3
20100401|2010-02-11 20:00,12,75.46,75.47,75.38,75.42,8
20100401|2010-02-11 20:30,12,75.4,75.4,75.4,75.4,2
20100401|2010-02-11 21:00,12,75.36,75.36,75.23,75.23,31
20100401|2010-02-11 21:30,12,75.27,75.28,75.23,75.25,11
20100401|2010-02-11 22:00,12,75.3,75.35,75.22,75.22,96
20100401|2010-02-11 22:30,12,75.23,75.28,75.14,75.2,103
20100401|2010-02-11 23:00,12,75.25,75.35,75.24,75.35,23
20100401|2010-02-11 23:30,12,75.33,75.47,75.33,75.47,4
20100401|2010-02-12 00:00,12,75.41,75.41,75.41,75.41,1
20100401|2010-02-12 00:30,12,75.46,75.5,75.46,75.5,8
20100401|2010-02-12 01:00,12,75.39,75.4,75.33,75.39,68
20100401|2010-02-12 01:30,12,75.41,75.43,75.13,75.15,108
20100401|2010-02-12 02:00,12,75.14,75.39,75,75,118
20100401|2010-02-12 02:30,12,75,75.28,74.99,75.28,119
20100401|2010-02-12 03:00,12,75.23,75.41,75.23,75.27,215
20100401|2010-02-12 03:30,12,75.23,75.31,74.78,74.85,481
20100401|2010-02-12 04:00,12,74.82,74.98,74.24,74.29,1658
20100401|2010-02-12 04:30,12,74.25,74.51,74.01,74.37,989
20100401|2010-02-12 05:00,12,74.35,74.35,73.92,73.99,1011
20100401|2010-02-12 05:30,12,73.95,74.45,73.93,74.38,1013
20100401|2010-02-12 06:00,12,74.39,74.62,74.22,74.56,414
20100401|2010-02-12 06:30,12,74.59,74.65,74.11,74.22,488
20100401|2010-02-12 07:00,12,74.21,74.45,74.15,74.43,244
20100401|2010-02-12 07:30,12,74.43,74.62,74.23,74.51,644
20100401|2010-02-12 08:00,12,74.57,74.61,74.08,74.17,966
20100401|2010-02-12 08:30,12,74.17,74.18,73.52,73.99,2922
20100401|2010-02-12 09:00,12,74.06,74.12,73.45,73.65,1819
20100401|2010-02-12 09:30,12,73.7,73.9,73.29,73.34,2286
20100401|2010-02-12 10:00,12,73.35,74.25,73.07,73.65,3121
20100401|2010-02-12 10:30,12,73.71,73.93,73.5,73.66,1297
20100401|2010-02-12 11:00,12,73.7,74.37,73.7,74.13,1323
20100401|2010-02-12 11:30,12,74.14,74.15,73.86,74.03,521
20100401|2010-02-12 12:00,12,74.05,74.08,73.57,73.82,691
20100401|2010-02-12 12:30,12,73.76,74.03,73.74,73.92,324
20100401|2010-02-12 13:00,12,73.84,74.59,73.84,74.45,2072
20100401|2010-02-12 13:30,12,74.46,74.51,74.34,74.42,273
20100401|2010-02-12 14:00,12,74.44,74.56,74.4,74.46,71
20100401|2010-02-12 14:30,12,74.45,74.6,74.4,74.59,53
20100401|2010-02-12 15:00,12,74.56,74.66,74.56,74.62,18
20100401|2010-02-12 15:30,12,74.64,74.64,74.64,74.64,1
20100401|2010-02-14 17:00,15,74.35,74.41,74.35,74.41,2
20100401|2010-02-14 18:00,15,74.7,74.7,74.67,74.67,2
20100401|2010-02-14 18:30,15,74.57,74.57,74.57,74.57,1
20100401|2010-02-14 19:00,15,74.56,74.56,74.56,74.56,2
20100401|2010-02-14 20:00,15,74.61,74.61,74.61,74.61,1
20100401|2010-02-15 00:00,15,74.47,74.47,74.47,74.47,1
20100401|2010-02-15 00:30,15,74.42,74.42,74.42,74.42,1
20100401|2010-02-15 01:00,15,74.45,74.45,74.33,74.39,41
20100401|2010-02-15 01:30,15,74.38,74.5,74.38,74.5,27
20100401|2010-02-15 02:00,15,74.48,74.55,74.35,74.35,59
20100401|2010-02-15 02:30,15,74.39,74.39,74.3,74.32,144
20100401|2010-02-15 03:00,15,74.32,74.41,74.3,74.4,140
20100401|2010-02-15 03:30,15,74.42,74.51,74.35,74.47,194
20100401|2010-02-15 04:00,15,74.43,74.68,74.43,74.63,334
20100401|2010-02-15 04:30,15,74.64,74.72,74.59,74.63,225
20100401|2010-02-15 05:00,15,74.63,74.65,74.39,74.42,285
20100401|2010-02-15 05:30,15,74.45,74.6,74.45,74.51,211
20100401|2010-02-15 06:00,15,74.59,74.69,74.56,74.68,92
20100401|2010-02-15 06:30,15,74.67,74.69,74.64,74.65,46
20100401|2010-02-15 07:00,15,74.63,74.63,74.47,74.51,20
20100401|2010-02-15 07:30,15,74.53,74.56,74.42,74.49,47
20100401|2010-02-15 08:00,15,74.46,74.64,74.42,74.56,132
20100401|2010-02-15 08:30,15,74.61,74.64,74.51,74.61,157
20100401|2010-02-15 09:00,15,74.64,74.64,74.53,74.59,157
20100401|2010-02-15 09:30,15,74.58,74.65,74.57,74.61,174
20100401|2010-02-15 10:00,15,74.61,74.61,74.19,74.34,814
20100401|2010-02-15 10:30,15,74.34,74.4,74.22,74.22,232
20100401|2010-02-15 11:00,15,74.22,74.3,74.07,74.3,243
20100401|2010-02-15 11:30,15,74.29,74.39,74.21,74.22,178
20100401|2010-02-15 12:00,15,74.24,74.35,74.2,74.33,80
20100401|2010-02-15 12:30,15,74.38,74.38,74.37,74.37,2
20100401|2010-02-15 13:00,15,74.45,74.45,74.36,74.36,3
20100401|2010-02-15 14:00,15,74.2,74.2,74.2,74.2,1
20100401|2010-02-15 14:30,15,74.37,74.37,74.37,74.37,1
20100401|2010-02-15 19:00,16,74.47,74.48,74.43,74.44,23
20100401|2010-02-15 19:30,16,74.56,74.62,74.56,74.62,8
20100401|2010-02-15 20:30,16,74.58,74.58,74.58,74.58,1
20100401|2010-02-15 22:30,16,74.6,74.89,74.6,74.75,42
20100401|2010-02-15 23:00,16,74.72,74.79,74.7,74.75,9
20100401|2010-02-15 23:30,16,74.74,74.89,74.74,74.89,36
20100401|2010-02-16 00:00,16,74.85,74.89,74.85,74.89,7
20100401|2010-02-16 00:30,16,74.86,75.01,74.83,74.98,53
20100401|2010-02-16 01:00,16,74.98,75.19,74.9,75.17,90
20100401|2010-02-16 01:30,16,75.2,75.28,75.12,75.13,151
20100401|2010-02-16 02:00,16,75.14,75.59,75.12,75.25,449
20100401|2010-02-16 02:30,16,75.33,75.33,75.15,75.16,147
20100401|2010-02-16 03:00,16,75.17,75.31,75.15,75.31,121
20100401|2010-02-16 03:30,16,75.29,75.35,75.15,75.2,284
20100401|2010-02-16 04:00,16,75.21,75.57,75.21,75.5,438
20100401|2010-02-16 04:30,16,75.53,75.64,75.45,75.57,289
20100401|2010-02-16 05:00,16,75.55,75.81,75.53,75.73,522
20100401|2010-02-16 05:30,16,75.73,75.86,75.61,75.74,491
20100401|2010-02-16 06:00,16,75.79,75.95,75.66,75.73,460
20100401|2010-02-16 06:30,16,75.74,75.74,75.46,75.54,436
20100401|2010-02-16 07:00,16,75.52,75.86,75.48,75.8,422
20100401|2010-02-16 07:30,16,75.82,75.93,75.73,75.92,539
20100401|2010-02-16 08:00,16,75.94,76.54,75.94,76.37,2242
20100401|2010-02-16 08:30,16,76.36,76.86,76.13,76.75,1575
20100401|2010-02-16 09:00,16,76.81,77.18,76.62,77.16,1614
20100401|2010-02-16 09:30,16,77.16,77.48,77.09,77.21,1752
20100401|2010-02-16 10:00,16,77.25,77.66,77.24,77.26,1734
20100401|2010-02-16 10:30,16,77.28,77.54,77.22,77.51,1006
20100401|2010-02-16 11:00,16,77.5,77.65,77.31,77.39,936
20100401|2010-02-16 11:30,16,77.38,77.44,77.21,77.33,463
20100401|2010-02-16 12:00,16,77.35,77.48,77.13,77.46,426
20100401|2010-02-16 12:30,16,77.46,77.6,77.31,77.53,628
20100401|2010-02-16 13:00,16,77.54,77.57,77.27,77.42,1202
20100401|2010-02-16 13:30,16,77.42,77.53,77.39,77.45,301
20100401|2010-02-16 14:00,16,77.46,77.56,77.43,77.54,250
20100401|2010-02-16 14:30,16,77.57,77.61,77.5,77.53,88
20100401|2010-02-16 15:00,16,77.51,77.56,77.44,77.52,53
20100401|2010-02-16 15:30,16,77.55,77.78,77.55,77.72,72
20100401|2010-02-16 16:00,16,77.71,77.72,77.68,77.72,6
20100401|2010-02-16 19:00,17,77.49,77.5,77.47,77.48,17
20100401|2010-02-16 19:30,17,77.45,77.54,77.45,77.53,16
20100401|2010-02-16 20:00,17,77.5,77.52,77.49,77.49,12
20100401|2010-02-16 20:30,17,77.47,77.56,77.47,77.52,8
20100401|2010-02-16 21:00,17,77.51,77.7,77.5,77.65,53
20100401|2010-02-16 21:30,17,77.69,77.69,77.64,77.67,14
20100401|2010-02-16 22:00,17,77.65,77.66,77.62,77.62,10
20100401|2010-02-16 22:30,17,77.67,77.85,77.64,77.85,36
20100401|2010-02-16 23:00,17,77.78,77.78,77.74,77.74,4
20100401|2010-02-16 23:30,17,77.76,77.77,77.72,77.72,18
20100401|2010-02-17 00:30,17,77.69,77.71,77.66,77.71,9
20100401|2010-02-17 01:00,17,77.64,77.64,77.42,77.5,42
20100401|2010-02-17 01:30,17,77.5,77.91,77.5,77.84,139
20100401|2010-02-17 02:00,17,77.85,78.21,77.85,77.96,322
20100401|2010-02-17 02:30,17,77.95,78.03,77.82,77.91,237
20100401|2010-02-17 03:00,17,77.91,77.99,77.87,77.88,197
20100401|2010-02-17 03:30,17,77.88,77.97,77.81,77.83,192
20100401|2010-02-17 04:00,17,77.81,77.81,77.57,77.59,478
20100401|2010-02-17 04:30,17,77.63,77.89,77.58,77.73,229
20100401|2010-02-17 05:00,17,77.78,77.81,77.67,77.72,216
20100401|2010-02-17 05:30,17,77.7,77.88,77.69,77.83,286
20100401|2010-02-17 06:00,17,77.83,78.06,77.78,78,368
20100401|2010-02-17 06:30,17,77.98,78.04,77.89,78.01,241
20100401|2010-02-17 07:00,17,77.97,78.05,77.7,77.74,765
20100401|2010-02-17 07:30,17,77.79,77.97,77.57,77.73,1043
20100401|2010-02-17 08:00,17,77.72,77.77,77.29,77.33,1748
20100401|2010-02-17 08:30,17,77.38,77.88,77.36,77.5,1210
20100401|2010-02-17 09:00,17,77.51,77.71,77.24,77.53,871
20100401|2010-02-17 09:30,17,77.54,77.57,77.07,77.27,1709
20100401|2010-02-17 10:00,17,77.26,77.42,77,77.13,1722
20100401|2010-02-17 10:30,17,77.12,77.31,76.93,77.3,1347
20100401|2010-02-17 11:00,17,77.31,77.91,77.31,77.67,1415
20100401|2010-02-17 11:30,17,77.68,77.76,77.47,77.73,770
20100401|2010-02-17 12:00,17,77.73,77.83,77.52,77.54,549
20100401|2010-02-17 12:30,17,77.53,77.58,77.3,77.57,516
20100401|2010-02-17 13:00,17,77.52,77.78,77.37,77.71,1212
20100401|2010-02-17 13:30,17,77.7,77.83,77.65,77.81,275
20100401|2010-02-17 14:00,17,77.8,77.84,77.75,77.82,39
20100401|2010-02-17 14:30,17,77.81,77.93,77.81,77.91,50
20100401|2010-02-17 15:00,17,77.92,77.92,77.78,77.79,31
20100401|2010-02-17 15:30,17,77.78,77.78,77.54,77.66,30
20100401|2010-02-17 16:00,17,77.6,77.67,77.6,77.67,46
20100401|2010-02-17 16:30,17,77.62,77.62,77.58,77.62,3
20100401|2010-02-17 19:00,18,77.32,77.59,77.32,77.54,44
20100401|2010-02-17 19:30,18,77.53,77.54,77.53,77.53,4
20100401|2010-02-17 20:00,18,77.5,77.5,77.48,77.48,7
20100401|2010-02-17 20:30,18,77.4,77.4,77.36,77.36,2
20100401|2010-02-17 21:00,18,77.32,77.35,77.3,77.33,11
20100401|2010-02-17 21:30,18,77.41,77.49,77.32,77.42,14
20100401|2010-02-17 22:00,18,77.41,77.44,77.27,77.27,43
20100401|2010-02-17 22:30,18,77.34,77.35,77.25,77.25,9
20100401|2010-02-17 23:00,18,77.23,77.27,77.2,77.27,22
20100401|2010-02-17 23:30,18,77.23,77.23,77.21,77.21,6
20100401|2010-02-18 00:00,18,77.3,77.3,77.3,77.3,8
20100401|2010-02-18 00:30,18,77.29,77.45,77.29,77.3,32
20100401|2010-02-18 01:00,18,77.33,77.33,77.18,77.28,95
20100401|2010-02-18 01:30,18,77.29,77.45,77.14,77.17,80
20100401|2010-02-18 02:00,18,77.17,77.24,76.76,76.8,355
20100401|2010-02-18 02:30,18,76.78,76.97,76.73,76.87,178
20100401|2010-02-18 03:00,18,76.9,76.94,76.77,76.88,276
20100401|2010-02-18 03:30,18,76.92,77.07,76.85,77.03,152
20100401|2010-02-18 04:00,18,77.03,77.25,77.03,77.17,248
20100401|2010-02-18 04:30,18,77.22,77.26,77,77.03,265
20100401|2010-02-18 05:00,18,77.04,77.08,76.98,77.01,132
20100401|2010-02-18 05:30,18,77.02,77.13,76.99,77.09,183
20100401|2010-02-18 06:00,18,77.08,77.23,77,77.2,244
20100401|2010-02-18 06:30,18,77.21,77.58,77.18,77.42,1157
20100401|2010-02-18 07:00,18,77.45,77.6,77.31,77.42,632
20100401|2010-02-18 07:30,18,77.43,77.43,76.89,77.26,1060
20100401|2010-02-18 08:00,18,77.3,79.08,77.23,78.85,4386
20100401|2010-02-18 08:30,18,78.85,78.92,77.57,78.22,5092
20100401|2010-02-18 09:00,18,78.21,78.57,78.12,78.34,1656
20100401|2010-02-18 09:30,18,78.32,78.36,78.04,78.24,1437
20100401|2010-02-18 10:00,18,78.24,78.83,78,78.79,3646
20100401|2010-02-18 10:30,18,78.77,78.97,78.44,78.45,2439
20100401|2010-02-18 11:00,18,78.46,78.61,78.21,78.45,1083
20100401|2010-02-18 11:30,18,78.47,78.55,78.37,78.53,417
20100401|2010-02-18 12:00,18,78.53,79.02,78.47,78.88,1963
20100401|2010-02-18 12:30,18,78.9,79.32,78.89,79.13,2520
20100401|2010-02-18 13:00,18,79.13,79.46,79,79.41,2231
20100401|2010-02-18 13:30,18,79.41,79.42,79.26,79.39,739
20100401|2010-02-18 14:00,18,79.4,79.44,79.31,79.36,87
20100401|2010-02-18 14:30,18,79.38,79.5,79.38,79.48,86
20100401|2010-02-18 15:00,18,79.47,79.62,79.4,79.58,271
20100401|2010-02-18 15:30,18,79.6,79.6,78.64,78.76,1065
20100401|2010-02-18 16:00,18,78.77,78.84,78.7,78.8,89
20100401|2010-02-18 16:30,18,78.87,78.97,78.7,78.92,27
20100401|2010-02-18 19:00,19,78.55,78.64,78.5,78.5,92
20100401|2010-02-18 19:30,19,78.51,78.51,78.4,78.48,15
20100401|2010-02-18 20:00,19,78.4,78.53,78.31,78.49,51
20100401|2010-02-18 20:30,19,78.42,78.44,78.31,78.35,40
20100401|2010-02-18 21:00,19,78.39,78.46,78.39,78.46,4
20100401|2010-02-18 21:30,19,78.46,78.46,78.35,78.35,89
20100401|2010-02-18 22:00,19,78.42,78.59,78.42,78.52,100
20100401|2010-02-18 22:30,19,78.47,78.47,78.45,78.45,2
20100401|2010-02-18 23:00,19,78.4,78.4,78.4,78.4,1
20100401|2010-02-18 23:30,19,78.38,78.38,78.38,78.38,1
20100401|2010-02-19 00:00,19,78.35,78.35,78.27,78.27,56
20100401|2010-02-19 00:30,19,78.3,78.3,78.25,78.3,79
20100401|2010-02-19 01:00,19,78.29,78.32,78.25,78.25,96
20100401|2010-02-19 01:30,19,78.26,78.29,78.2,78.25,121
20100401|2010-02-19 02:00,19,78.26,78.29,78.05,78.11,366
20100401|2010-02-19 02:30,19,78.14,78.61,78.1,78.54,566
20100401|2010-02-19 03:00,19,78.53,78.59,78.37,78.45,408
20100401|2010-02-19 03:30,19,78.49,78.56,78.46,78.47,116
20100401|2010-02-19 04:00,19,78.46,78.5,78.36,78.4,375
20100401|2010-02-19 04:30,19,78.4,78.46,78.31,78.38,296
20100401|2010-02-19 05:00,19,78.38,78.49,78.31,78.36,346
20100401|2010-02-19 05:30,19,78.36,78.43,78.24,78.42,346
20100401|2010-02-19 06:00,19,78.42,78.61,78.41,78.52,674
20100401|2010-02-19 06:30,19,78.55,78.96,78.5,78.79,781
20100401|2010-02-19 07:00,19,78.75,78.94,78.68,78.93,732
20100401|2010-02-19 07:30,19,78.92,79.48,78.87,79.33,3823
20100401|2010-02-19 08:00,19,79.35,79.88,79.35,79.35,3526
20100401|2010-02-19 08:30,19,79.35,79.74,78.98,79.01,2661
20100401|2010-02-19 09:00,19,79.02,79.64,78.9,79.56,2015
20100401|2010-02-19 09:30,19,79.55,79.75,79.44,79.52,1955
20100401|2010-02-19 10:00,19,79.51,79.81,79.48,79.57,2058
20100401|2010-02-19 10:30,19,79.57,79.95,79.34,79.9,2550
20100401|2010-02-19 11:00,19,79.91,80.11,79.81,79.88,2279
20100401|2010-02-19 11:30,19,79.93,80.15,79.72,80.03,1710
20100401|2010-02-19 12:00,19,80.02,80.05,79.84,79.95,1173
20100401|2010-02-19 12:30,19,79.94,80.01,79.53,79.7,2170
20100401|2010-02-19 13:00,19,79.66,80.13,79.66,80.03,2286
20100401|2010-02-19 13:30,19,80.02,80.14,79.99,80.07,656
20100401|2010-02-19 14:00,19,80.05,80.13,80.02,80.03,471
20100401|2010-02-19 14:30,19,80.03,80.23,80.02,80.23,299
20100401|2010-02-19 15:00,19,80.22,80.24,80.15,80.23,188
20100401|2010-02-19 15:30,19,80.24,80.25,80.14,80.25,116
20100401|2010-02-19 16:00,19,80.3,80.3,80.06,80.24,22
20100401|2010-02-21 17:00,22,80.55,80.55,80.12,80.3,50
20100401|2010-02-21 17:30,22,80.31,80.4,80.31,80.4,17
20100401|2010-02-21 18:00,22,80.44,80.65,80.44,80.65,46
20100401|2010-02-21 18:30,22,80.71,80.72,80.65,80.67,9
20100401|2010-02-21 19:00,22,80.65,80.74,80.64,80.73,10
20100401|2010-02-21 19:30,22,80.61,80.78,80.61,80.78,8
20100401|2010-02-21 20:00,22,80.69,80.72,80.69,80.72,6
20100401|2010-02-21 20:30,22,80.65,80.68,80.63,80.68,4
20100401|2010-02-21 21:00,22,80.68,80.7,80.67,80.69,15
20100401|2010-02-21 21:30,22,80.65,80.65,80.65,80.65,1
20100401|2010-02-21 22:30,22,80.63,80.63,80.47,80.5,50
20100401|2010-02-21 23:00,22,80.51,80.51,80.33,80.42,44
20100401|2010-02-21 23:30,22,80.44,80.47,80.42,80.42,18
20100401|2010-02-22 00:00,22,80.4,80.44,80.35,80.39,31
20100401|2010-02-22 00:30,22,80.33,80.35,80.27,80.31,67
20100401|2010-02-22 01:00,22,80.3,80.53,80.28,80.53,83
20100401|2010-02-22 01:30,22,80.54,80.66,80.47,80.64,106
20100401|2010-02-22 02:00,22,80.64,80.64,80.2,80.2,527
20100401|2010-02-22 02:30,22,80.2,80.29,79.86,79.94,582
20100401|2010-02-22 03:00,22,80.01,80.19,79.93,80.19,249
20100401|2010-02-22 03:30,22,80.19,80.22,80.09,80.21,284
20100401|2010-02-22 04:00,22,80.2,80.21,80.07,80.09,164
20100401|2010-02-22 04:30,22,80.1,80.26,80.09,80.19,191
20100401|2010-02-22 05:00,22,80.18,80.27,80.15,80.27,290
20100401|2010-02-22 05:30,22,80.27,80.38,80.13,80.15,287
20100401|2010-02-22 06:00,22,80.15,80.29,80.08,80.24,536
20100401|2010-02-22 06:30,22,80.22,80.55,80.19,80.51,387
20100401|2010-02-22 07:00,22,80.55,80.55,80.27,80.32,835
20100401|2010-02-22 07:30,22,80.31,80.43,80.08,80.17,797
20100401|2010-02-22 08:00,22,80.2,80.51,80.2,80.34,1530
20100401|2010-02-22 08:30,22,80.36,80.48,79.92,80.18,1758
20100401|2010-02-22 09:00,22,80.19,80.23,79.67,80.16,3125
20100401|2010-02-22 09:30,22,80.13,80.34,79.8,79.85,1432
20100401|2010-02-22 10:00,22,79.88,80.04,79.65,79.81,1755
20100401|2010-02-22 10:30,22,79.81,80.07,79.7,80,1272
20100401|2010-02-22 11:00,22,80.04,80.19,79.85,80.05,894
20100401|2010-02-22 11:30,22,80.05,80.34,80.05,80.21,1000
20100401|2010-02-22 12:00,22,80.22,80.27,80.05,80.21,392
20100401|2010-02-22 12:30,22,80.22,80.43,80.17,80.31,859
20100401|2010-02-22 13:00,22,80.31,80.56,80.26,80.3,2174
20100401|2010-02-22 13:30,22,80.31,80.31,80.15,80.22,424
20100401|2010-02-22 14:00,22,80.19,80.28,80.18,80.27,244
20100401|2010-02-22 14:30,22,80.2,80.24,80.05,80.08,176
20100401|2010-02-22 15:00,22,80.1,80.14,80.06,80.07,144
20100401|2010-02-22 15:30,22,80.05,80.09,79.97,80.08,77
20100401|2010-02-22 16:30,22,80.08,80.12,80.08,80.12,3
20100401|2010-02-22 19:00,23,80,80,79.95,79.99,8
20100401|2010-02-22 19:30,23,80.01,80.01,79.82,79.82,8
20100401|2010-02-22 20:00,23,79.82,79.82,79.75,79.81,34
20100401|2010-02-22 20:30,23,79.84,79.87,79.82,79.87,17
20100401|2010-02-22 21:30,23,79.85,80.05,79.85,80.03,63
20100401|2010-02-22 22:00,23,80.03,80.12,79.95,80.12,19
20100401|2010-02-22 22:30,23,80.09,80.1,80.06,80.1,5
20100401|2010-02-22 23:00,23,80.07,80.08,79.95,79.95,8
20100401|2010-02-22 23:30,23,79.97,80.05,79.93,80.04,34
20100401|2010-02-23 00:00,23,80,80.16,80,80.06,29
20100401|2010-02-23 00:30,23,80.05,80.17,80.05,80.12,18
20100401|2010-02-23 01:00,23,80.16,80.3,80.14,80.3,98
20100401|2010-02-23 01:30,23,80.28,80.38,80.25,80.28,138
20100401|2010-02-23 02:00,23,80.26,80.3,80,80.04,328
20100401|2010-02-23 02:30,23,80.06,80.2,80.06,80.2,261
20100401|2010-02-23 03:00,23,80.18,80.25,79.84,79.85,305
20100401|2010-02-23 03:30,23,79.86,80.06,79.86,79.92,479
20100401|2010-02-23 04:00,23,79.94,80.04,79.68,79.76,813
20100401|2010-02-23 04:30,23,79.69,79.7,79.52,79.6,939
20100401|2010-02-23 05:00,23,79.56,79.67,78.9,78.91,1610
20100401|2010-02-23 05:30,23,78.9,78.91,78.4,78.6,2614
20100401|2010-02-23 06:00,23,78.6,78.89,78.6,78.76,1289
20100401|2010-02-23 06:30,23,78.78,79.11,78.75,79.08,1333
20100401|2010-02-23 07:00,23,79.09,79.24,78.79,78.96,1266
20100401|2010-02-23 07:30,23,78.95,79.14,78.63,79.12,1142
20100401|2010-02-23 08:00,23,79.15,79.41,78.97,79.32,2103
20100401|2010-02-23 08:30,23,79.33,79.49,78.75,79.09,1773
20100401|2010-02-23 09:00,23,79.08,79.16,78.22,78.61,6458
20100401|2010-02-23 09:30,23,78.65,78.93,78.42,78.81,1499
20100401|2010-02-23 10:00,23,78.81,79.06,78.67,79.04,1755
20100401|2010-02-23 10:30,23,79.07,79.39,78.93,79.14,2277
20100401|2010-02-23 11:00,23,79.13,79.22,78.54,78.68,2325
20100401|2010-02-23 11:30,23,78.68,78.88,78.5,78.84,962
20100401|2010-02-23 12:00,23,78.86,79.13,78.74,79.06,1289
20100401|2010-02-23 12:30,23,79.05,79.09,78.76,78.82,958
20100401|2010-02-23 13:00,23,78.85,79.13,78.75,78.86,2005
20100401|2010-02-23 13:30,23,78.84,78.97,78.81,78.91,864
20100401|2010-02-23 14:00,23,78.93,79,78.86,79,305
20100401|2010-02-23 14:30,23,78.98,78.98,78.65,78.66,210
20100401|2010-02-23 15:00,23,78.7,78.81,78.68,78.81,92
20100401|2010-02-23 15:30,23,78.86,79.1,78.86,79.08,263
20100401|2010-02-23 16:00,23,79.11,79.12,79.11,79.12,24
20100401|2010-02-23 16:30,23,79.11,79.11,79.11,79.11,9
20100401|2010-02-23 19:00,24,79.07,79.17,79.03,79.15,28
20100401|2010-02-23 19:30,24,79.17,79.21,79.14,79.14,42
20100401|2010-02-23 20:00,24,79.2,79.2,79.18,79.2,6
20100401|2010-02-23 20:30,24,79.24,79.28,79.24,79.25,74
20100401|2010-02-23 21:00,24,79.25,79.26,79.2,79.25,19
20100401|2010-02-23 21:30,24,79.24,79.31,79.24,79.26,42
20100401|2010-02-23 22:00,24,79.24,79.26,79.22,79.23,7
20100401|2010-02-23 22:30,24,79.24,79.24,79.16,79.19,15
20100401|2010-02-23 23:00,24,79.18,79.18,79.18,79.18,1
20100401|2010-02-23 23:30,24,79.15,79.29,79.15,79.29,19
20100401|2010-02-24 00:00,24,79.32,79.32,79.17,79.28,24
20100401|2010-02-24 00:30,24,79.22,79.24,79.19,79.24,11
20100401|2010-02-24 01:00,24,79.16,79.2,79.08,79.13,54
20100401|2010-02-24 01:30,24,79.05,79.05,78.86,78.93,188
20100401|2010-02-24 02:00,24,78.98,79.05,78.78,78.8,313
20100401|2010-02-24 02:30,24,78.81,79.02,78.73,78.74,367
20100401|2010-02-24 03:00,24,78.74,78.77,78.5,78.65,751
20100401|2010-02-24 03:30,24,78.65,78.65,78.33,78.38,901
20100401|2010-02-24 04:00,24,78.37,78.51,78.25,78.37,963
20100401|2010-02-24 04:30,24,78.33,78.47,78.27,78.39,518
20100401|2010-02-24 05:00,24,78.4,78.44,78.27,78.31,363
20100401|2010-02-24 05:30,24,78.33,78.68,78.33,78.66,476
20100401|2010-02-24 06:00,24,78.65,78.68,78.51,78.66,336
20100401|2010-02-24 06:30,24,78.66,78.7,78.5,78.54,463
20100401|2010-02-24 07:00,24,78.53,78.94,78.52,78.93,591
20100401|2010-02-24 07:30,24,78.91,79.01,78.67,78.82,1044
20100401|2010-02-24 08:00,24,78.86,79.05,78.78,78.97,841
20100401|2010-02-24 08:30,24,78.98,79.35,78.96,79.15,2234
20100401|2010-02-24 09:00,24,79.15,79.3,78.67,78.83,3026
20100401|2010-02-24 09:30,24,78.82,79.74,78.45,79.53,6973
20100401|2010-02-24 10:00,24,79.55,80.12,79.47,79.69,5087
20100401|2010-02-24 10:30,24,79.67,79.93,79.59,79.86,1610
20100401|2010-02-24 11:00,24,79.85,79.91,79.66,79.81,1253
20100401|2010-02-24 11:30,24,79.83,79.83,79.39,79.51,1338
20100401|2010-02-24 12:00,24,79.53,79.88,79.48,79.87,833
20100401|2010-02-24 12:30,24,79.84,80.06,79.77,79.88,1523
20100401|2010-02-24 13:00,24,79.92,80.04,79.64,80.04,1750
20100401|2010-02-24 13:30,24,80.02,80.02,79.77,79.81,859
20100401|2010-02-24 14:00,24,79.82,79.97,79.79,79.92,324
20100401|2010-02-24 14:30,24,79.95,80.09,79.95,80.07,214
20100401|2010-02-24 15:00,24,80.06,80.2,80.04,80.16,118
20100401|2010-02-24 15:30,24,80.14,80.25,80.14,80.25,50
20100401|2010-02-24 16:00,24,80.26,80.34,80.19,80.27,39
20100401|2010-02-24 16:30,24,80.27,80.31,80.22,80.22,31
20100401|2010-02-24 19:00,25,80.2,80.21,80.1,80.17,31
20100401|2010-02-24 19:30,25,80.18,80.21,80.04,80.04,52
20100401|2010-02-24 20:00,25,80.09,80.1,80.06,80.09,19
20100401|2010-02-24 20:30,25,80.03,80.06,80.01,80.02,17
20100401|2010-02-24 21:00,25,80.02,80.08,80.01,80.08,17
20100401|2010-02-24 21:30,25,80.03,80.03,79.82,79.84,53
20100401|2010-02-24 22:00,25,79.85,79.89,79.7,79.71,93
20100401|2010-02-24 22:30,25,79.69,79.7,79.59,79.64,26
20100401|2010-02-24 23:00,25,79.71,79.71,79.57,79.57,26
20100401|2010-02-24 23:30,25,79.58,79.58,79.54,79.56,7
20100401|2010-02-25 00:00,25,79.61,79.67,79.59,79.59,9
20100401|2010-02-25 00:30,25,79.63,79.76,79.58,79.72,34
20100401|2010-02-25 01:00,25,79.69,79.77,79.58,79.66,314
20100401|2010-02-25 01:30,25,79.67,79.67,79.45,79.5,132
20100401|2010-02-25 02:00,25,79.47,79.61,79.41,79.5,391
20100401|2010-02-25 02:30,25,79.51,79.66,79.5,79.64,334
20100401|2010-02-25 03:00,25,79.64,79.67,79.39,79.49,475
20100401|2010-02-25 03:30,25,79.47,79.72,79.42,79.61,408
20100401|2010-02-25 04:00,25,79.6,79.71,79.5,79.67,363
20100401|2010-02-25 04:30,25,79.69,79.71,79.57,79.61,159
20100401|2010-02-25 05:00,25,79.6,79.6,79.48,79.56,260
20100401|2010-02-25 05:30,25,79.57,79.68,79.42,79.65,551
20100401|2010-02-25 06:00,25,79.65,79.65,79.52,79.53,171
20100401|2010-02-25 06:30,25,79.5,79.53,79.16,79.34,1075
20100401|2010-02-25 07:00,25,79.35,79.35,78.8,78.95,1457
20100401|2010-02-25 07:30,25,78.94,78.98,78.45,78.62,3668
20100401|2010-02-25 08:00,25,78.65,78.68,77.6,77.7,7214
20100401|2010-02-25 08:30,25,77.7,78.21,77.64,78.08,4413
20100401|2010-02-25 09:00,25,78.1,78.13,77.79,78.09,2825
20100401|2010-02-25 09:30,25,78.1,78.19,77.91,77.96,1774
20100401|2010-02-25 10:00,25,77.97,78.03,77.14,77.23,5917
20100401|2010-02-25 10:30,25,77.21,77.43,77.05,77.15,3303
20100401|2010-02-25 11:00,25,77.14,77.56,77.14,77.32,1829
20100401|2010-02-25 11:30,25,77.32,77.86,77.28,77.76,2164
20100401|2010-02-25 12:00,25,77.76,77.88,77.45,77.66,1137
20100401|2010-02-25 12:30,25,77.67,78.07,77.65,78.04,1943
20100401|2010-02-25 13:00,25,78.07,78.26,77.85,78.09,3996
20100401|2010-02-25 13:30,25,78.1,78.16,77.91,78.05,790
20100401|2010-02-25 14:00,25,78.08,78.21,78.02,78.19,461
20100401|2010-02-25 14:30,25,78.21,78.29,78.16,78.28,299
20100401|2010-02-25 15:00,25,78.27,78.38,78.25,78.28,110
20100401|2010-02-25 15:30,25,78.29,78.31,78.22,78.25,104
20100401|2010-02-25 16:00,25,78.35,78.39,78.35,78.39,11
20100401|2010-02-25 16:30,25,78.4,78.4,78.39,78.39,5
20100401|2010-02-25 19:00,26,78.26,78.37,78.26,78.32,17
20100401|2010-02-25 19:30,26,78.36,78.62,78.36,78.59,39
20100401|2010-02-25 20:00,26,78.54,78.65,78.54,78.64,72
20100401|2010-02-25 20:30,26,78.63,78.63,78.54,78.54,10
20100401|2010-02-25 21:00,26,78.58,78.61,78.44,78.44,14
20100401|2010-02-25 21:30,26,78.51,78.53,78.43,78.51,27
20100401|2010-02-25 22:00,26,78.48,78.56,78.48,78.51,35
20100401|2010-02-25 22:30,26,78.5,78.6,78.47,78.6,25
20100401|2010-02-25 23:00,26,78.52,78.56,78.52,78.56,50
20100401|2010-02-25 23:30,26,78.53,78.56,78.47,78.47,17
20100401|2010-02-26 00:00,26,78.47,78.47,78.43,78.43,36
20100401|2010-02-26 00:30,26,78.54,78.59,78.46,78.46,19
20100401|2010-02-26 01:00,26,78.46,78.56,78.42,78.5,71
20100401|2010-02-26 01:30,26,78.5,78.61,78.23,78.26,188
20100401|2010-02-26 02:00,26,78.25,78.25,77.84,77.89,466
20100401|2010-02-26 02:30,26,77.88,78.14,77.88,78.11,498
20100401|2010-02-26 03:00,26,78.12,78.25,78.1,78.17,252
20100401|2010-02-26 03:30,26,78.18,78.44,78.16,78.24,774
20100401|2010-02-26 04:00,26,78.2,78.36,78.15,78.31,500
20100401|2010-02-26 04:30,26,78.31,78.52,78.31,78.45,292
20100401|2010-02-26 05:00,26,78.45,78.5,78.37,78.37,261
20100401|2010-02-26 05:30,26,78.41,78.44,78.23,78.31,181
20100401|2010-02-26 06:00,26,78.3,78.46,78.26,78.33,279
20100401|2010-02-26 06:30,26,78.31,78.37,77.95,78.19,802
20100401|2010-02-26 07:00,26,78.2,78.28,78.06,78.28,355
20100401|2010-02-26 07:30,26,78.26,78.82,78.03,78.56,1652
20100401|2010-02-26 08:00,26,78.58,78.96,78.5,78.73,2083
20100401|2010-02-26 08:30,26,78.73,79.32,78.61,79.11,3512
20100401|2010-02-26 09:00,26,79.08,79.89,78.66,79.73,5930
20100401|2010-02-26 09:30,26,79.71,79.97,79.47,79.64,3644
20100401|2010-02-26 10:00,26,79.64,79.9,79.48,79.55,2334
20100401|2010-02-26 10:30,26,79.55,79.83,79.51,79.77,1971
20100401|2010-02-26 11:00,26,79.77,79.78,79.31,79.65,1521
20100401|2010-02-26 11:30,26,79.66,79.66,79.31,79.45,670
20100401|2010-02-26 12:00,26,79.43,79.9,79.39,79.9,1001
20100401|2010-02-26 12:30,26,79.9,80.03,79.61,79.72,2000
20100401|2010-02-26 13:00,26,79.76,79.87,79.49,79.58,4202
20100401|2010-02-26 13:30,26,79.58,79.59,79.38,79.55,652
20100401|2010-02-26 14:00,26,79.53,79.73,79.48,79.73,272
20100401|2010-02-26 14:30,26,79.7,79.79,79.65,79.7,389
20100401|2010-02-26 15:00,26,79.69,79.71,79.63,79.67,129
20100401|2010-02-26 15:30,26,79.63,79.66,79.56,79.56,148
20100401|2010-02-28 17:00,1,79.7,80.11,79.7,80.1,10
20100401|2010-02-28 17:30,1,80.18,80.2,80.16,80.17,24
20100401|2010-02-28 18:00,1,80.19,80.58,80.19,80.5,30
20100401|2010-02-28 18:30,1,80.58,80.58,80.38,80.4,15
20100401|2010-02-28 19:00,1,80.37,80.44,80.18,80.18,85
20100401|2010-02-28 19:30,1,80.2,80.34,80.08,80.1,73
20100401|2010-02-28 20:00,1,80.14,80.23,80.05,80.08,39
20100401|2010-02-28 20:30,1,80.1,80.15,80.1,80.13,11
20100401|2010-02-28 21:00,1,80.13,80.13,80.1,80.1,2
20100401|2010-02-28 21:30,1,80.13,80.13,80.13,80.13,1
20100401|2010-02-28 22:00,1,80.14,80.19,80.08,80.19,32
20100401|2010-02-28 22:30,1,80.2,80.23,80.2,80.2,5
20100401|2010-02-28 23:00,1,80.19,80.19,80.17,80.17,4
20100401|2010-02-28 23:30,1,80.22,80.22,80.22,80.22,1
20100401|2010-03-01 00:00,1,80.15,80.15,80.14,80.14,5
20100401|2010-03-01 00:30,1,80.12,80.12,79.9,79.98,49
20100401|2010-03-01 01:00,1,79.99,80,79.82,79.93,84
20100401|2010-03-01 01:30,1,79.96,79.96,79.84,79.9,93
20100401|2010-03-01 02:00,1,79.89,80.19,79.89,80.15,611
20100401|2010-03-01 02:30,1,80.16,80.61,80.1,80.34,890
20100401|2010-03-01 03:00,1,80.38,80.54,80.25,80.31,815
20100401|2010-03-01 03:30,1,80.32,80.44,80.27,80.44,137
20100401|2010-03-01 04:00,1,80.44,80.55,80.41,80.47,536
20100401|2010-03-01 04:30,1,80.48,80.53,80.33,80.33,552
20100401|2010-03-01 05:00,1,80.32,80.45,80.25,80.26,285
20100401|2010-03-01 05:30,1,80.28,80.28,79.81,79.83,1018
20100401|2010-03-01 06:00,1,79.85,79.99,79.52,79.54,924
20100401|2010-03-01 06:30,1,79.59,79.86,79.45,79.46,351
20100401|2010-03-01 07:00,1,79.47,79.94,79.37,79.91,886
20100401|2010-03-01 07:30,1,79.85,80.4,79.77,80.24,1652
20100401|2010-03-01 08:00,1,80.25,80.48,80.1,80.15,1997
20100401|2010-03-01 08:30,1,80.25,80.37,79.83,79.87,1301
20100401|2010-03-01 09:00,1,79.83,80.16,79.6,79.65,3349
20100401|2010-03-01 09:30,1,79.7,79.94,79.44,79.64,1836
20100401|2010-03-01 10:00,1,79.64,79.91,79.53,79.83,1881
20100401|2010-03-01 10:30,1,79.84,80.04,79.66,79.86,1600
20100401|2010-03-01 11:00,1,79.88,79.97,79.7,79.77,745
20100401|2010-03-01 11:30,1,79.77,79.78,78.84,79.02,2546
20100401|2010-03-01 12:00,1,79.01,79.02,78.05,78.14,5854
20100401|2010-03-01 12:30,1,78.15,78.52,78.11,78.41,2375
20100401|2010-03-01 13:00,1,78.4,78.89,78.23,78.67,3609
20100401|2010-03-01 13:30,1,78.67,78.71,78.59,78.59,353
20100401|2010-03-01 14:00,1,78.57,78.75,78.52,78.7,174
20100401|2010-03-01 14:30,1,78.7,78.8,78.7,78.74,170
20100401|2010-03-01 15:00,1,78.74,78.87,78.72,78.85,195
20100401|2010-03-01 15:30,1,78.79,78.92,78.79,78.89,62
20100401|2010-03-01 16:00,1,78.86,78.89,78.77,78.77,33
20100401|2010-03-01 19:00,2,78.82,78.89,78.77,78.77,20
20100401|2010-03-01 19:30,2,78.79,78.79,78.69,78.69,14
20100401|2010-03-01 20:00,2,78.67,78.84,78.67,78.82,38
20100401|2010-03-01 20:30,2,78.82,78.82,78.74,78.8,45
20100401|2010-03-01 21:00,2,78.8,78.8,78.8,78.8,2
20100401|2010-03-01 21:30,2,78.85,78.85,78.7,78.78,40
20100401|2010-03-01 22:00,2,78.83,78.83,78.67,78.67,16
20100401|2010-03-01 22:30,2,78.69,78.75,78.61,78.75,16
20100401|2010-03-01 23:00,2,78.66,78.67,78.65,78.65,9
20100401|2010-03-01 23:30,2,78.64,78.64,78.51,78.51,16
20100401|2010-03-02 00:00,2,78.54,78.66,78.54,78.65,10
20100401|2010-03-02 00:30,2,78.6,78.75,78.49,78.52,74
20100401|2010-03-02 01:00,2,78.58,78.63,78.51,78.6,42
20100401|2010-03-02 01:30,2,78.57,78.73,78.53,78.64,75
20100401|2010-03-02 02:00,2,78.65,78.74,78.63,78.68,263
20100401|2010-03-02 02:30,2,78.68,78.89,78.57,78.67,410
20100401|2010-03-02 03:00,2,78.63,78.7,78.26,78.34,723
20100401|2010-03-02 03:30,2,78.32,78.56,78.32,78.56,293
20100401|2010-03-02 04:00,2,78.54,78.72,78.48,78.49,788
20100401|2010-03-02 04:30,2,78.5,78.8,78.5,78.76,402
20100401|2010-03-02 05:00,2,78.79,78.94,78.71,78.93,324
20100401|2010-03-02 05:30,2,78.93,79.19,78.92,79.08,1031
20100401|2010-03-02 06:00,2,79.06,79.13,78.94,79.09,715
20100401|2010-03-02 06:30,2,79.08,79.35,79.02,79.3,702
20100401|2010-03-02 07:00,2,79.33,79.47,79.06,79.31,1488
20100401|2010-03-02 07:30,2,79.3,79.52,79.13,79.37,1006
20100401|2010-03-02 08:00,2,79.36,79.38,78.95,79.21,1632
20100401|2010-03-02 08:30,2,79.22,79.85,79.17,79.78,2836
20100401|2010-03-02 09:00,2,79.78,79.87,79.4,79.62,3026
20100401|2010-03-02 09:30,2,79.62,80.09,79.51,79.88,3486
20100401|2010-03-02 10:00,2,79.88,80.09,79.8,80.04,2996
20100401|2010-03-02 10:30,2,80.03,80.48,79.87,80.35,3583
20100401|2010-03-02 11:00,2,80.34,80.41,80.15,80.26,1508
20100401|2010-03-02 11:30,2,80.27,80.68,80.15,80.64,1895
20100401|2010-03-02 12:00,2,80.65,80.95,80.48,80.52,3710
20100401|2010-03-02 12:30,2,80.53,80.6,80.19,80.3,2381
20100401|2010-03-02 13:00,2,80.29,80.36,79.59,79.65,5090
20100401|2010-03-02 13:30,2,79.66,79.8,79.64,79.7,592
20100401|2010-03-02 14:00,2,79.71,79.89,79.71,79.73,352
20100401|2010-03-02 14:30,2,79.7,79.86,79.63,79.7,258
20100401|2010-03-02 15:00,2,79.69,79.73,79.66,79.68,80
20100401|2010-03-02 15:30,2,79.68,79.75,79.59,79.73,209
20100401|2010-03-02 16:00,2,79.72,79.75,79.63,79.75,27
20100401|2010-03-02 19:00,3,79.74,79.79,79.67,79.79,15
20100401|2010-03-02 19:30,3,79.78,79.78,79.65,79.65,6
20100401|2010-03-02 20:00,3,79.68,79.69,79.55,79.56,48
20100401|2010-03-02 20:30,3,79.63,79.63,79.56,79.56,13
20100401|2010-03-02 21:00,3,79.57,79.57,79.45,79.45,7
20100401|2010-03-02 21:30,3,79.5,79.5,79.5,79.5,5
20100401|2010-03-02 22:00,3,79.49,79.51,79.49,79.51,6
20100401|2010-03-02 22:30,3,79.58,79.76,79.58,79.76,16
20100401|2010-03-02 23:00,3,79.72,79.8,79.72,79.77,43
20100401|2010-03-02 23:30,3,79.79,79.8,79.73,79.73,28
20100401|2010-03-03 00:00,3,79.67,79.69,79.61,79.66,39
20100401|2010-03-03 00:30,3,79.69,79.76,79.63,79.63,51
20100401|2010-03-03 01:00,3,79.63,79.7,79.63,79.63,29
20100401|2010-03-03 01:30,3,79.63,79.9,79.63,79.72,170
20100401|2010-03-03 02:00,3,79.71,79.85,79.66,79.75,209
20100401|2010-03-03 02:30,3,79.75,79.75,79.67,79.7,183
20100401|2010-03-03 03:00,3,79.7,80.06,79.68,79.98,485
20100401|2010-03-03 03:30,3,79.94,79.97,79.85,79.95,189
20100401|2010-03-03 04:00,3,79.92,79.92,79.73,79.74,263
20100401|2010-03-03 04:30,3,79.76,79.89,79.75,79.89,166
20100401|2010-03-03 05:00,3,79.88,79.98,79.77,79.96,257
20100401|2010-03-03 05:30,3,79.95,80.21,79.93,80.04,686
20100401|2010-03-03 06:00,3,80.05,80.14,80.04,80.04,266
20100401|2010-03-03 06:30,3,80.06,80.17,79.95,80.02,363
20100401|2010-03-03 07:00,3,80.05,80.24,79.97,80.2,507
20100401|2010-03-03 07:30,3,80.21,80.35,80.1,80.32,1099
20100401|2010-03-03 08:00,3,80.34,80.37,80.11,80.26,931
20100401|2010-03-03 08:30,3,80.27,80.38,80.09,80.3,1107
20100401|2010-03-03 09:00,3,80.3,80.43,79.8,79.96,1846
20100401|2010-03-03 09:30,3,79.96,80.79,79.48,80.69,8747
20100401|2010-03-03 10:00,3,80.7,81.24,80.53,81.18,6911
20100401|2010-03-03 10:30,3,81.19,81.23,80.81,81.07,3288
20100401|2010-03-03 11:00,3,81.08,81.11,80.65,80.91,2084
20100401|2010-03-03 11:30,3,80.89,81.02,80.61,80.69,1256
20100401|2010-03-03 12:00,3,80.68,80.83,80.57,80.61,894
20100401|2010-03-03 12:30,3,80.65,80.97,80.45,80.93,1415
20100401|2010-03-03 13:00,3,80.93,81.07,80.6,80.88,4591
20100401|2010-03-03 13:30,3,80.87,80.97,80.72,80.76,911
20100401|2010-03-03 14:00,3,80.74,80.9,80.71,80.88,440
20100401|2010-03-03 14:30,3,80.87,80.96,80.81,80.87,389
20100401|2010-03-03 15:00,3,80.94,80.98,80.91,80.96,243
20100401|2010-03-03 15:30,3,80.97,81,80.92,80.93,127
20100401|2010-03-03 16:00,3,80.93,81.04,80.92,81.04,14
20100401|2010-03-03 16:30,3,81,81,81,81,6
20100401|2010-03-03 19:00,4,80.82,80.93,80.71,80.93,17
20100401|2010-03-03 19:30,4,80.9,80.9,80.9,80.9,20
20100401|2010-03-03 20:00,4,80.92,80.95,80.92,80.93,27
20100401|2010-03-03 20:30,4,80.84,80.84,80.84,80.84,2
20100401|2010-03-03 21:00,4,80.83,80.83,80.68,80.68,44
20100401|2010-03-03 21:30,4,80.73,80.73,80.7,80.71,6
20100401|2010-03-03 22:00,4,80.69,80.7,80.66,80.7,12
20100401|2010-03-03 22:30,4,80.67,80.68,80.63,80.64,26
20100401|2010-03-03 23:00,4,80.62,80.65,80.59,80.65,27
20100401|2010-03-03 23:30,4,80.62,80.66,80.57,80.57,7
20100401|2010-03-04 00:00,4,80.6,80.6,80.5,80.5,23
20100401|2010-03-04 00:30,4,80.51,80.53,80.15,80.22,322
20100401|2010-03-04 01:00,4,80.29,80.56,80.29,80.44,95
20100401|2010-03-04 01:30,4,80.39,80.47,80.3,80.43,109
20100401|2010-03-04 02:00,4,80.46,80.6,80.32,80.32,419
20100401|2010-03-04 02:30,4,80.32,80.44,80.15,80.42,432
20100401|2010-03-04 03:00,4,80.44,80.54,80.4,80.49,349
20100401|2010-03-04 03:30,4,80.5,80.57,80.46,80.48,70
20100401|2010-03-04 04:00,4,80.49,80.57,80.41,80.56,285
20100401|2010-03-04 04:30,4,80.54,80.63,80.54,80.59,158
20100401|2010-03-04 05:00,4,80.58,80.59,80.44,80.51,249
20100401|2010-03-04 05:30,4,80.53,81.05,80.53,80.96,936
20100401|2010-03-04 06:00,4,80.96,81.08,80.8,80.85,561
20100401|2010-03-04 06:30,4,80.87,80.99,80.76,80.82,234
20100401|2010-03-04 07:00,4,80.84,80.85,80.62,80.63,871
20100401|2010-03-04 07:30,4,80.63,80.91,80.6,80.78,1297
20100401|2010-03-04 08:00,4,80.79,80.9,80.02,80.23,2489
20100401|2010-03-04 08:30,4,80.24,80.7,80.24,80.51,2170
20100401|2010-03-04 09:00,4,80.48,80.57,79.85,80.08,2925
20100401|2010-03-04 09:30,4,80.08,80.33,79.72,80.17,3262
20100401|2010-03-04 10:00,4,80.18,80.46,80.06,80.29,1719
20100401|2010-03-04 10:30,4,80.29,80.37,79.91,80.25,2293
20100401|2010-03-04 11:00,4,80.27,80.43,80.15,80.37,1205
20100401|2010-03-04 11:30,4,80.4,80.5,80.27,80.45,904
20100401|2010-03-04 12:00,4,80.43,80.49,80.21,80.41,885
20100401|2010-03-04 12:30,4,80.39,80.44,80.15,80.22,852
20100401|2010-03-04 13:00,4,80.21,80.24,79.81,80.22,2528
20100401|2010-03-04 13:30,4,80.22,80.34,80.19,80.33,417
20100401|2010-03-04 14:00,4,80.33,80.44,80.26,80.37,454
20100401|2010-03-04 14:30,4,80.39,80.58,80.38,80.41,355
20100401|2010-03-04 15:00,4,80.43,80.5,80.41,80.43,82
20100401|2010-03-04 15:30,4,80.44,80.5,80.44,80.5,21
20100401|2010-03-04 16:00,4,80.5,80.95,80.5,80.7,99
20100401|2010-03-04 19:00,5,80.46,80.57,80.46,80.5,11
20100401|2010-03-04 19:30,5,80.57,80.57,80.57,80.57,1
20100401|2010-03-04 20:00,5,80.62,80.67,80.62,80.67,26
20100401|2010-03-04 20:30,5,80.65,80.8,80.65,80.69,35
20100401|2010-03-04 21:00,5,80.65,80.65,80.57,80.6,61
20100401|2010-03-04 21:30,5,80.57,80.59,80.57,80.59,17
20100401|2010-03-04 22:00,5,80.57,80.65,80.57,80.65,14
20100401|2010-03-04 22:30,5,80.64,80.7,80.64,80.7,19
20100401|2010-03-04 23:00,5,80.7,80.76,80.7,80.73,51
20100401|2010-03-04 23:30,5,80.7,80.77,80.7,80.77,20
20100401|2010-03-05 00:00,5,80.74,80.74,80.71,80.71,4
20100401|2010-03-05 00:30,5,80.6,80.6,80.56,80.56,20
20100401|2010-03-05 01:00,5,80.66,80.69,80.54,80.6,35
20100401|2010-03-05 01:30,5,80.57,80.57,80.5,80.57,36
20100401|2010-03-05 02:00,5,80.58,80.8,80.57,80.57,322
20100401|2010-03-05 02:30,5,80.58,80.74,80.56,80.63,291
20100401|2010-03-05 03:00,5,80.6,80.71,80.6,80.65,335
20100401|2010-03-05 03:30,5,80.63,80.69,80.6,80.6,215
20100401|2010-03-05 04:00,5,80.6,80.66,80.6,80.66,85
20100401|2010-03-05 04:30,5,80.67,80.76,80.6,80.66,185
20100401|2010-03-05 05:00,5,80.62,80.75,80.61,80.72,143
20100401|2010-03-05 05:30,5,80.71,80.74,80.6,80.6,251
20100401|2010-03-05 06:00,5,80.59,80.69,80.57,80.68,262
20100401|2010-03-05 06:30,5,80.69,80.72,80.58,80.64,327
20100401|2010-03-05 07:00,5,80.61,80.77,80.59,80.77,661
20100401|2010-03-05 07:30,5,80.77,81.31,80.77,81.03,6564
20100401|2010-03-05 08:00,5,81.05,81.51,81.05,81.37,3937
20100401|2010-03-05 08:30,5,81.36,82.06,81.31,81.9,5427
20100401|2010-03-05 09:00,5,81.89,82.05,81.82,81.89,2998
20100401|2010-03-05 09:30,5,81.87,81.89,81.61,81.68,2722
20100401|2010-03-05 10:00,5,81.69,81.98,81.69,81.71,2894
20100401|2010-03-05 10:30,5,81.71,81.74,81.48,81.57,2219
20100401|2010-03-05 11:00,5,81.56,81.6,81.37,81.47,1928
20100401|2010-03-05 11:30,5,81.45,81.6,81.32,81.6,1705
20100401|2010-03-05 12:00,5,81.59,81.81,81.59,81.69,1004
20100401|2010-03-05 12:30,5,81.68,81.87,81.54,81.8,1250
20100401|2010-03-05 13:00,5,81.81,81.87,81.28,81.51,4005
20100401|2010-03-05 13:30,5,81.51,81.74,81.48,81.58,1000
20100401|2010-03-05 14:00,5,81.57,81.79,81.57,81.72,405
20100401|2010-03-05 14:30,5,81.72,81.79,81.69,81.79,232
20100401|2010-03-05 15:00,5,81.78,81.79,81.72,81.78,48
20100401|2010-03-05 15:30,5,81.77,81.79,81.67,81.74,29
20100401|2010-03-05 16:00,5,81.76,81.82,81.76,81.82,2
20100401|2010-03-07 17:00,8,81.84,81.91,81.68,81.89,15
20100401|2010-03-07 17:30,8,81.83,81.83,81.8,81.8,17
20100401|2010-03-07 18:30,8,81.82,81.82,81.8,81.81,5
20100401|2010-03-07 19:00,8,81.8,81.87,81.74,81.83,85
20100401|2010-03-07 19:30,8,81.84,81.88,81.84,81.88,36
20100401|2010-03-07 20:00,8,81.89,81.93,81.89,81.93,12
20100401|2010-03-07 20:30,8,81.92,82,81.92,81.96,45
20100401|2010-03-07 21:00,8,81.99,81.99,81.99,81.99,1
20100401|2010-03-07 22:00,8,81.96,81.96,81.96,81.96,2
20100401|2010-03-07 22:30,8,82,82,81.95,81.95,11
20100401|2010-03-07 23:00,8,81.92,81.92,81.92,81.92,2
20100401|2010-03-07 23:30,8,81.92,81.96,81.91,81.96,10
20100401|2010-03-08 00:00,8,81.96,81.97,81.93,81.94,7
20100401|2010-03-08 00:30,8,81.95,81.97,81.92,81.97,14
20100401|2010-03-08 01:00,8,81.95,82.17,81.95,82.14,176
20100401|2010-03-08 01:30,8,82.12,82.37,82.12,82.28,337
20100401|2010-03-08 02:00,8,82.29,82.33,81.96,81.96,446
20100401|2010-03-08 02:30,8,81.95,82.19,81.93,82.13,370
20100401|2010-03-08 03:00,8,82.14,82.42,82.14,82.26,823
20100401|2010-03-08 03:30,8,82.23,82.29,82.11,82.25,646
20100401|2010-03-08 04:00,8,82.15,82.16,81.91,81.93,514
20100401|2010-03-08 04:30,8,81.93,82.04,81.85,81.88,286
20100401|2010-03-08 05:00,8,81.88,81.97,81.7,81.7,550
20100401|2010-03-08 05:30,8,81.73,81.87,81.65,81.78,372
20100401|2010-03-08 06:00,8,81.77,81.97,81.73,81.93,329
20100401|2010-03-08 06:30,8,81.92,81.93,81.82,81.87,136
20100401|2010-03-08 07:00,8,81.85,81.91,81.75,81.75,447
20100401|2010-03-08 07:30,8,81.76,81.88,81.55,81.75,794
20100401|2010-03-08 08:00,8,81.79,82.29,81.74,82.19,2159
20100401|2010-03-08 08:30,8,82.16,82.23,81.63,81.7,3694
20100401|2010-03-08 09:00,8,81.7,82.06,81.66,81.95,1747
20100401|2010-03-08 09:30,8,81.97,82.12,81.8,81.96,2377
20100401|2010-03-08 10:00,8,81.97,82,81.15,81.21,4535
20100401|2010-03-08 10:30,8,81.2,81.36,80.84,80.91,3446
20100401|2010-03-08 11:00,8,80.91,81.33,80.75,81.27,3262
20100401|2010-03-08 11:30,8,81.29,81.48,81.14,81.39,935
20100401|2010-03-08 12:00,8,81.39,81.45,81.26,81.29,380
20100401|2010-03-08 12:30,8,81.3,81.86,81.3,81.69,2568
20100401|2010-03-08 13:00,8,81.72,81.9,81.54,81.9,3176
20100401|2010-03-08 13:30,8,81.89,81.9,81.76,81.79,468
20100401|2010-03-08 14:00,8,81.79,81.85,81.77,81.83,151
20100401|2010-03-08 14:30,8,81.84,81.86,81.76,81.78,74
20100401|2010-03-08 15:00,8,81.77,81.79,81.69,81.74,53
20100401|2010-03-08 15:30,8,81.78,81.78,81.75,81.75,6
20100401|2010-03-08 16:00,8,81.74,81.74,81.74,81.74,1
20100401|2010-03-08 16:30,8,81.8,81.8,81.8,81.8,50
20100401|2010-03-08 19:00,9,81.59,81.6,81.56,81.59,7
20100401|2010-03-08 19:30,9,81.59,81.59,81.49,81.49,22
20100401|2010-03-08 20:00,9,81.48,81.52,81.44,81.45,18
20100401|2010-03-08 20:30,9,81.46,81.49,81.41,81.41,40
20100401|2010-03-08 21:00,9,81.46,81.55,81.46,81.55,16
20100401|2010-03-08 21:30,9,81.57,81.57,81.57,81.57,1
20100401|2010-03-08 22:00,9,81.53,81.55,81.53,81.55,3
20100401|2010-03-08 22:30,9,81.46,81.47,81.46,81.47,4
20100401|2010-03-08 23:00,9,81.43,81.43,81.42,81.42,3
20100401|2010-03-08 23:30,9,81.43,81.43,81.41,81.43,8
20100401|2010-03-09 00:00,9,81.48,81.48,81.48,81.48,1
20100401|2010-03-09 00:30,9,81.46,81.46,81.4,81.4,10
20100401|2010-03-09 01:00,9,81.44,81.64,81.44,81.52,75
20100401|2010-03-09 01:30,9,81.52,81.55,81.37,81.42,239
20100401|2010-03-09 02:00,9,81.46,81.51,81.17,81.23,460
20100401|2010-03-09 02:30,9,81.24,81.4,81.15,81.18,429
20100401|2010-03-09 03:00,9,81.19,81.2,81.04,81.08,684
20100401|2010-03-09 03:30,9,81.08,81.08,80.84,81.01,904
20100401|2010-03-09 04:00,9,81.03,81.1,80.92,80.94,532
20100401|2010-03-09 04:30,9,80.97,81.02,80.66,80.76,590
20100401|2010-03-09 05:00,9,80.73,80.84,80.44,80.53,1407
20100401|2010-03-09 05:30,9,80.53,80.54,80.12,80.45,2231
20100401|2010-03-09 06:00,9,80.42,80.63,80.23,80.41,1071
20100401|2010-03-09 06:30,9,80.43,80.64,80.42,80.45,490
20100401|2010-03-09 07:00,9,80.47,80.73,80.25,80.3,964
20100401|2010-03-09 07:30,9,80.29,80.61,80.23,80.56,888
20100401|2010-03-09 08:00,9,80.55,80.91,80.42,80.81,2356
20100401|2010-03-09 08:30,9,80.8,81.14,80.75,81.01,2746
20100401|2010-03-09 09:00,9,81.02,81.42,80.91,81.2,3370
20100401|2010-03-09 09:30,9,81.18,81.4,81.15,81.2,2375
20100401|2010-03-09 10:00,9,81.17,81.3,80.93,81.26,2168
20100401|2010-03-09 10:30,9,81.28,81.88,81.27,81.81,4015
20100401|2010-03-09 11:00,9,81.8,81.91,81.61,81.79,2005
20100401|2010-03-09 11:30,9,81.79,81.79,81.47,81.77,1108
20100401|2010-03-09 12:00,9,81.78,81.78,81.53,81.66,928
20100401|2010-03-09 12:30,9,81.68,81.71,81.41,81.5,1160
20100401|2010-03-09 13:00,9,81.53,81.53,81.2,81.48,2618
20100401|2010-03-09 13:30,9,81.48,81.59,81.38,81.42,634
20100401|2010-03-09 14:00,9,81.4,81.41,81.23,81.31,480
20100401|2010-03-09 14:30,9,81.31,81.44,81.23,81.28,281
20100401|2010-03-09 15:00,9,81.27,81.45,81.27,81.33,71
20100401|2010-03-09 15:30,9,81.33,81.48,81.11,81.37,182
20100401|2010-03-09 16:00,9,81.35,81.37,81.34,81.35,7
20100401|2010-03-09 19:00,10,81.17,81.19,81.14,81.19,11
20100401|2010-03-09 19:30,10,81.21,81.23,81.21,81.23,2
20100401|2010-03-09 20:00,10,81.25,81.26,81.25,81.26,3
20100401|2010-03-09 20:30,10,81.23,81.23,81.21,81.21,23
20100401|2010-03-09 21:30,10,81.28,81.58,81.25,81.58,62
20100401|2010-03-09 22:00,10,81.53,81.54,81.52,81.52,32
20100401|2010-03-09 22:30,10,81.46,81.63,81.46,81.59,13
20100401|2010-03-09 23:00,10,81.57,81.57,81.52,81.52,8
20100401|2010-03-09 23:30,10,81.43,81.48,81.43,81.46,4
20100401|2010-03-10 00:30,10,81.44,81.44,81.35,81.41,45
20100401|2010-03-10 01:00,10,81.41,81.41,81.13,81.21,119
20100401|2010-03-10 01:30,10,81.2,81.3,81.18,81.18,114
20100401|2010-03-10 02:00,10,81.2,81.24,81.02,81.23,390
20100401|2010-03-10 02:30,10,81.25,81.59,81.25,81.5,477
20100401|2010-03-10 03:00,10,81.47,81.62,81.45,81.58,385
20100401|2010-03-10 03:30,10,81.52,81.56,81.35,81.38,371
20100401|2010-03-10 04:00,10,81.37,81.51,81.3,81.47,296
20100401|2010-03-10 04:30,10,81.48,81.66,81.48,81.66,317
20100401|2010-03-10 05:00,10,81.67,81.78,81.6,81.75,502
20100401|2010-03-10 05:30,10,81.76,81.95,81.76,81.88,597
20100401|2010-03-10 06:00,10,81.87,81.92,81.75,81.82,495
20100401|2010-03-10 06:30,10,81.8,81.86,81.68,81.69,326
20100401|2010-03-10 07:00,10,81.7,81.82,81.63,81.81,199
20100401|2010-03-10 07:30,10,81.81,81.81,81.43,81.61,1583
20100401|2010-03-10 08:00,10,81.61,81.67,81.15,81.29,1829
20100401|2010-03-10 08:30,10,81.3,81.51,81.26,81.31,2062
20100401|2010-03-10 09:00,10,81.31,81.54,81.28,81.36,2054
20100401|2010-03-10 09:30,10,81.4,82.85,81.34,82.8,13337
20100401|2010-03-10 10:00,10,82.8,83.03,82.64,82.68,5670
20100401|2010-03-10 10:30,10,82.68,82.77,81.82,82.14,6963
20100401|2010-03-10 11:00,10,82.13,82.16,80.81,81.16,11844
20100401|2010-03-10 11:30,10,81.15,81.65,80.91,81.6,4015
20100401|2010-03-10 12:00,10,81.61,81.7,81.34,81.42,1613
20100401|2010-03-10 12:30,10,81.45,81.66,81.42,81.53,1115
20100401|2010-03-10 13:00,10,81.55,82.39,81.53,82.06,6146
20100401|2010-03-10 13:30,10,82.06,82.11,81.92,81.94,766
20100401|2010-03-10 14:00,10,81.93,82.1,81.79,81.8,1024
20100401|2010-03-10 14:30,10,81.79,81.9,81.74,81.9,257
20100401|2010-03-10 15:00,10,81.9,81.99,81.9,81.95,48
20100401|2010-03-10 15:30,10,81.95,81.97,81.9,81.94,12
20100401|2010-03-10 16:00,10,81.95,81.98,81.89,81.98,5
20100401|2010-03-10 16:30,10,82.03,82.03,82.03,82.03,6
20100401|2010-03-10 19:00,11,81.79,81.88,81.78,81.88,19
20100401|2010-03-10 19:30,11,81.76,81.76,81.75,81.75,3
20100401|2010-03-10 20:00,11,81.71,81.71,81.62,81.63,18
20100401|2010-03-10 20:30,11,81.59,81.69,81.59,81.65,5
20100401|2010-03-10 21:00,11,81.61,81.62,81.58,81.58,13
20100401|2010-03-10 21:30,11,81.62,81.62,81.6,81.6,3
20100401|2010-03-10 22:00,11,81.63,81.66,81.57,81.57,23
20100401|2010-03-10 22:30,11,81.58,81.63,81.58,81.62,12
20100401|2010-03-10 23:00,11,81.64,81.65,81.51,81.56,40
20100401|2010-03-11 00:00,11,81.54,81.58,81.52,81.52,6
20100401|2010-03-11 00:30,11,81.58,81.59,81.57,81.57,4
20100401|2010-03-11 01:00,11,81.58,81.62,81.58,81.61,9
20100401|2010-03-11 01:30,11,81.6,81.64,81.53,81.64,81
20100401|2010-03-11 02:00,11,81.63,81.69,81.49,81.61,220
20100401|2010-03-11 02:30,11,81.63,81.97,81.63,81.96,398
20100401|2010-03-11 03:00,11,81.98,82,81.78,81.9,304
20100401|2010-03-11 03:30,11,81.9,82.14,81.88,82.03,385
20100401|2010-03-11 04:00,11,82.06,82.18,82.01,82.01,234
20100401|2010-03-11 04:30,11,82,82.14,82,82.05,334
20100401|2010-03-11 05:00,11,82.07,82.26,81.93,82.25,522
20100401|2010-03-11 05:30,11,82.26,82.31,82.07,82.13,413
20100401|2010-03-11 06:00,11,82.15,82.2,82.09,82.13,99
20100401|2010-03-11 06:30,11,82.11,82.13,81.99,82.05,214
20100401|2010-03-11 07:00,11,82.03,82.07,81.81,81.97,652
20100401|2010-03-11 07:30,11,81.95,82.21,81.33,81.64,2555
20100401|2010-03-11 08:00,11,81.68,82.08,81.42,81.83,2154
20100401|2010-03-11 08:30,11,81.88,81.9,81.47,81.65,2387
20100401|2010-03-11 09:00,11,81.68,82.16,81.68,81.85,2183
20100401|2010-03-11 09:30,11,81.86,82.18,81.83,82.1,1722
20100401|2010-03-11 10:00,11,82.1,82.15,81.78,81.82,2503
20100401|2010-03-11 10:30,11,81.82,82.04,81.71,81.98,1822
20100401|2010-03-11 11:00,11,81.97,82,81.78,81.79,1412
20100401|2010-03-11 11:30,11,81.82,81.97,81.77,81.91,1286
20100401|2010-03-11 12:00,11,81.93,82.09,81.92,82.01,778
20100401|2010-03-11 12:30,11,82.03,82.09,81.83,81.87,899
20100401|2010-03-11 13:00,11,81.88,82.17,81.81,82.1,1988
20100401|2010-03-11 13:30,11,82.09,82.13,82.06,82.07,463
20100401|2010-03-11 14:00,11,82.08,82.23,82.07,82.2,567
20100401|2010-03-11 14:30,11,82.2,82.25,82.15,82.24,251
20100401|2010-03-11 15:00,11,82.25,82.3,82.21,82.29,139
20100401|2010-03-11 15:30,11,82.24,82.37,82.21,82.35,117
20100401|2010-03-11 16:00,11,82.31,82.34,82.24,82.25,9
20100401|2010-03-11 19:00,12,82.27,82.29,82.24,82.24,8
20100401|2010-03-11 19:30,12,82.24,82.24,82.14,82.14,16
20100401|2010-03-11 20:00,12,82.2,82.24,82.2,82.2,48
20100401|2010-03-11 20:30,12,82.2,82.2,82.2,82.2,38
20100401|2010-03-11 21:00,12,82.2,82.2,82.2,82.2,1
20100401|2010-03-11 21:30,12,82.19,82.2,82.19,82.2,2
20100401|2010-03-11 22:00,12,82.2,82.2,82.2,82.2,2
20100401|2010-03-11 22:30,12,82.22,82.22,82.22,82.22,3
20100401|2010-03-11 23:00,12,82.19,82.19,82.19,82.19,2
20100401|2010-03-11 23:30,12,82.21,82.21,82.21,82.21,4
20100401|2010-03-12 00:00,12,82.19,82.2,82.17,82.2,8
20100401|2010-03-12 00:30,12,82.15,82.15,82.12,82.12,13
20100401|2010-03-12 01:00,12,82.18,82.18,82.1,82.11,75
20100401|2010-03-12 01:30,12,82.11,82.16,82.1,82.13,33
20100401|2010-03-12 02:00,12,82.12,82.33,82.11,82.17,272
20100401|2010-03-12 02:30,12,82.17,82.39,82.16,82.22,294
20100401|2010-03-12 03:00,12,82.24,82.35,82.2,82.34,181
20100401|2010-03-12 03:30,12,82.35,82.75,82.34,82.64,844
20100401|2010-03-12 04:00,12,82.64,82.75,82.61,82.7,525
20100401|2010-03-12 04:30,12,82.7,82.83,82.57,82.57,594
20100401|2010-03-12 05:00,12,82.57,82.73,82.41,82.68,338
20100401|2010-03-12 05:30,12,82.69,82.72,82.58,82.58,343
20100401|2010-03-12 06:00,12,82.59,82.67,82.52,82.57,147
20100401|2010-03-12 06:30,12,82.59,82.69,82.52,82.65,148
20100401|2010-03-12 07:00,12,82.68,82.86,82.64,82.84,650
20100401|2010-03-12 07:30,12,82.82,83.03,82.71,82.95,2963
20100401|2010-03-12 08:00,12,82.99,83.16,82.25,82.55,4522
20100401|2010-03-12 08:30,12,82.55,82.7,82.4,82.63,1578
20100401|2010-03-12 09:00,12,82.62,82.62,81.83,82.24,6299
20100401|2010-03-12 09:30,12,82.23,82.49,82.08,82.25,1901
20100401|2010-03-12 10:00,12,82.25,82.38,81.95,81.97,2558
20100401|2010-03-12 10:30,12,81.96,82.18,81.24,81.28,5474
20100401|2010-03-12 11:00,12,81.26,81.26,80.74,80.95,5294
20100401|2010-03-12 11:30,12,80.93,81.02,80.65,80.98,2869
20100401|2010-03-12 12:00,12,80.97,81.32,80.94,81.08,1916
20100401|2010-03-12 12:30,12,81.1,81.18,80.57,80.85,2461
20100401|2010-03-12 13:00,12,80.86,81.26,80.71,81.25,3253
20100401|2010-03-12 13:30,12,81.25,81.29,81.23,81.26,676
20100401|2010-03-12 14:00,12,81.27,81.29,81.13,81.16,378
20100401|2010-03-12 14:30,12,81.18,81.35,81.18,81.19,167
20100401|2010-03-12 15:00,12,81.18,81.24,81.18,81.23,30
20100401|2010-03-12 15:30,12,81.22,81.38,81.17,81.17,31
20100401|2010-03-14 16:00,15,81.11,81.16,81.08,81.16,5
20100401|2010-03-14 16:30,15,81.12,81.17,81.11,81.11,3
20100401|2010-03-14 17:00,15,81.18,81.23,80.79,80.79,14
20100401|2010-03-14 17:30,15,80.85,80.91,80.84,80.91,21
20100401|2010-03-14 18:00,15,80.95,81.04,80.95,80.97,40
20100401|2010-03-14 18:30,15,80.95,81.05,80.87,81.03,16
20100401|2010-03-14 19:00,15,80.95,80.95,80.86,80.86,16
20100401|2010-03-14 19:30,15,80.84,80.88,80.8,80.85,15
20100401|2010-03-14 20:00,15,80.86,80.86,80.8,80.84,20
20100401|2010-03-14 20:30,15,80.81,80.83,80.76,80.83,4
20100401|2010-03-14 21:00,15,80.84,80.84,80.78,80.84,23
20100401|2010-03-14 21:30,15,80.79,80.8,80.75,80.79,42
20100401|2010-03-14 22:00,15,80.79,80.82,80.79,80.82,14
20100401|2010-03-14 22:30,15,80.81,80.82,80.8,80.82,10
20100401|2010-03-14 23:00,15,80.81,80.82,80.79,80.79,3
20100401|2010-03-14 23:30,15,80.76,80.77,80.76,80.76,3
20100401|2010-03-15 00:00,15,80.73,80.73,80.73,80.73,2
20100401|2010-03-15 00:30,15,80.72,80.76,80.72,80.73,22
20100401|2010-03-15 01:00,15,80.75,80.96,80.73,80.96,63
20100401|2010-03-15 01:30,15,80.99,81.19,80.98,81.08,181
20100401|2010-03-15 02:00,15,81.12,81.3,81.07,81.09,596
20100401|2010-03-15 02:30,15,81.09,81.26,81.02,81.02,412
20100401|2010-03-15 03:00,15,81.04,81.04,80.82,80.83,886
20100401|2010-03-15 03:30,15,80.83,80.93,80.8,80.8,548
20100401|2010-03-15 04:00,15,80.81,80.91,80.52,80.58,807
20100401|2010-03-15 04:30,15,80.57,80.79,80.38,80.54,1105
20100401|2010-03-15 05:00,15,80.56,80.99,80.54,80.93,592
20100401|2010-03-15 05:30,15,80.93,80.96,80.73,80.8,260
20100401|2010-03-15 06:00,15,80.73,80.77,80.56,80.75,602
20100401|2010-03-15 06:30,15,80.7,80.85,80.68,80.75,681
20100401|2010-03-15 07:00,15,80.77,80.83,80.16,80.43,2411
20100401|2010-03-15 07:30,15,80.44,80.45,80.03,80.11,2639
20100401|2010-03-15 08:00,15,80.08,80.08,79.54,79.81,5353
20100401|2010-03-15 08:30,15,79.83,79.97,79.39,79.67,3260
20100401|2010-03-15 09:00,15,79.68,79.69,79.15,79.57,4189
20100401|2010-03-15 09:30,15,79.58,79.68,79.35,79.4,1871
20100401|2010-03-15 10:00,15,79.38,79.53,79.13,79.39,2821
20100401|2010-03-15 10:30,15,79.42,79.78,79.39,79.61,2932
20100401|2010-03-15 11:00,15,79.61,79.73,79.57,79.6,657
20100401|2010-03-15 11:30,15,79.59,79.88,79.51,79.53,1360
20100401|2010-03-15 12:00,15,79.55,79.84,79.42,79.78,1497
20100401|2010-03-15 12:30,15,79.76,79.81,79.74,79.8,622
20100401|2010-03-15 13:00,15,79.81,79.91,79.65,79.88,402
20100401|2010-03-15 13:30,15,79.89,79.98,79.85,79.9,254
20100401|2010-03-15 14:00,15,79.84,79.86,79.8,79.84,56
20100401|2010-03-15 14:30,15,79.82,79.92,79.82,79.92,36
20100401|2010-03-15 15:00,15,79.89,79.9,79.87,79.87,38
20100401|2010-03-15 18:00,16,79.78,79.78,79.66,79.68,3
20100401|2010-03-15 18:30,16,79.62,79.65,79.56,79.65,25
20100401|2010-03-15 19:00,16,79.68,79.71,79.6,79.6,16
20100401|2010-03-15 19:30,16,79.71,79.73,79.7,79.7,10
20100401|2010-03-15 21:00,16,79.62,79.7,79.62,79.7,6
20100401|2010-03-15 21:30,16,79.75,79.78,79.7,79.7,9
20100401|2010-03-15 23:00,16,79.73,79.73,79.73,79.73,3
20100401|2010-03-15 23:30,16,79.65,79.65,79.64,79.64,3
20100401|2010-03-16 00:00,16,79.68,79.69,79.65,79.66,42
20100401|2010-03-16 00:30,16,79.66,79.77,79.66,79.77,30
20100401|2010-03-16 01:00,16,79.82,79.83,79.78,79.8,55
20100401|2010-03-16 01:30,16,79.8,79.81,79.64,79.68,201
20100401|2010-03-16 02:00,16,79.7,79.72,79.31,79.51,681
20100401|2010-03-16 02:30,16,79.54,79.67,79.54,79.57,267
20100401|2010-03-16 03:00,16,79.54,79.59,79.44,79.53,151
20100401|2010-03-16 03:30,16,79.58,79.81,79.56,79.79,235
20100401|2010-03-16 04:00,16,79.78,80.01,79.78,79.89,503
20100401|2010-03-16 04:30,16,79.88,80.2,79.81,80.2,989
20100401|2010-03-16 05:00,16,80.19,80.33,80.05,80.07,731
20100401|2010-03-16 05:30,16,80.08,80.19,79.96,79.97,410
20100401|2010-03-16 06:00,16,79.96,80.1,79.96,80.05,490
20100401|2010-03-16 06:30,16,80.08,80.44,80.08,80.4,1224
20100401|2010-03-16 07:00,16,80.41,81.08,80.41,80.86,3197
20100401|2010-03-16 07:30,16,80.86,80.9,80.67,80.9,2183
20100401|2010-03-16 08:00,16,80.89,81.33,80.82,81.16,4223
20100401|2010-03-16 08:30,16,81.18,81.71,81.05,81.62,3708
20100401|2010-03-16 09:00,16,81.63,81.98,81.63,81.7,4177
20100401|2010-03-16 09:30,16,81.71,82.04,81.66,81.78,2172
20100401|2010-03-16 10:00,16,81.78,81.96,81.47,81.66,2863
20100401|2010-03-16 10:30,16,81.66,81.73,81.35,81.66,2243
20100401|2010-03-16 11:00,16,81.66,81.71,81.49,81.61,1164
20100401|2010-03-16 11:30,16,81.6,81.84,81.42,81.45,1584
20100401|2010-03-16 12:00,16,81.43,81.86,81.38,81.75,4071
20100401|2010-03-16 12:30,16,81.76,81.85,81.62,81.85,1228
20100401|2010-03-16 13:00,16,81.83,81.91,81.77,81.81,667
20100401|2010-03-16 13:30,16,81.8,81.81,81.74,81.74,94
20100401|2010-03-16 14:00,16,81.79,81.84,81.76,81.83,90
20100401|2010-03-16 14:30,16,81.84,82,81.8,81.95,296
20100401|2010-03-16 15:00,16,81.95,82.1,81.91,82.1,18
20100401|2010-03-16 18:00,17,82.14,82.14,82.1,82.1,2
20100401|2010-03-16 19:00,17,82.09,82.09,81.93,81.93,4
20100401|2010-03-16 19:30,17,81.93,81.93,81.83,81.83,5
20100401|2010-03-16 20:00,17,81.87,81.87,81.75,81.83,32
20100401|2010-03-16 20:30,17,81.81,81.89,81.81,81.89,13
20100401|2010-03-16 21:00,17,81.88,81.88,81.88,81.88,1
20100401|2010-03-16 21:30,17,81.93,82.07,81.93,82.07,21
20100401|2010-03-16 22:00,17,82.06,82.06,82.05,82.05,3
20100401|2010-03-16 22:30,17,82.07,82.17,82.05,82.15,75
20100401|2010-03-16 23:00,17,82.13,82.19,82.1,82.12,10
20100401|2010-03-17 00:00,17,82.12,82.14,82.04,82.1,49
20100401|2010-03-17 00:30,17,82.1,82.19,82.08,82.16,7
20100401|2010-03-17 01:00,17,82.21,82.45,82.21,82.24,349
20100401|2010-03-17 01:30,17,82.25,82.34,82.04,82.05,222
20100401|2010-03-17 02:00,17,82.15,82.17,82.05,82.11,234
20100401|2010-03-17 02:30,17,82.12,82.18,82.04,82.18,156
20100401|2010-03-17 03:00,17,82.17,82.21,82.11,82.16,180
20100401|2010-03-17 03:30,17,82.17,82.31,82.12,82.31,267
20100401|2010-03-17 04:00,17,82.32,82.48,82.31,82.43,956
20100401|2010-03-17 04:30,17,82.44,82.55,82.39,82.43,275
20100401|2010-03-17 05:00,17,82.45,82.49,82.28,82.39,627
20100401|2010-03-17 05:30,17,82.36,82.43,82.17,82.21,336
20100401|2010-03-17 06:00,17,82.22,82.5,82.19,82.49,493
20100401|2010-03-17 06:30,17,82.47,82.7,82.34,82.52,1087
20100401|2010-03-17 07:00,17,82.55,82.75,82.34,82.63,1493
20100401|2010-03-17 07:30,17,82.61,82.69,82.46,82.63,917
20100401|2010-03-17 08:00,17,82.66,82.67,82.41,82.46,1078
20100401|2010-03-17 08:30,17,82.47,82.67,81.78,82,6584
20100401|2010-03-17 09:00,17,81.97,82.33,81.77,82.18,2938
20100401|2010-03-17 09:30,17,82.2,82.31,82.13,82.2,1103
20100401|2010-03-17 10:00,17,82.19,82.47,82.14,82.28,1655
20100401|2010-03-17 10:30,17,82.27,82.33,82.05,82.33,1357
20100401|2010-03-17 11:00,17,82.32,82.37,82.21,82.29,762
20100401|2010-03-17 11:30,17,82.3,82.6,82.3,82.57,1371
20100401|2010-03-17 12:00,17,82.56,83.08,82.55,82.93,4029
20100401|2010-03-17 12:30,17,82.93,82.95,82.74,82.74,1126
20100401|2010-03-17 13:00,17,82.74,82.84,82.74,82.77,257
20100401|2010-03-17 13:30,17,82.77,82.79,82.63,82.68,176
20100401|2010-03-17 14:00,17,82.67,82.74,82.64,82.67,177
20100401|2010-03-17 14:30,17,82.71,82.73,82.67,82.71,109
20100401|2010-03-17 15:00,17,82.77,82.84,82.77,82.84,5
20100401|2010-03-17 18:00,18,82.74,82.74,82.66,82.7,8
20100401|2010-03-17 19:00,18,82.62,82.62,82.61,82.62,3
20100401|2010-03-17 19:30,18,82.64,82.64,82.64,82.64,7
20100401|2010-03-17 20:00,18,82.64,82.68,82.64,82.68,20
20100401|2010-03-17 20:30,18,82.6,82.6,82.6,82.6,1
20100401|2010-03-17 21:00,18,82.5,82.5,82.44,82.44,34
20100401|2010-03-17 21:30,18,82.44,82.5,82.44,82.5,6
20100401|2010-03-17 22:00,18,82.49,82.49,82.49,82.49,3
20100401|2010-03-17 22:30,18,82.44,82.44,82.33,82.33,18
20100401|2010-03-17 23:00,18,82.31,82.31,82.31,82.31,1
20100401|2010-03-17 23:30,18,82.33,82.33,82.33,82.33,2
20100401|2010-03-18 00:00,18,82.29,82.29,82.23,82.24,5
20100401|2010-03-18 00:30,18,82.27,82.31,82.25,82.31,19
20100401|2010-03-18 01:00,18,82.32,82.36,82.25,82.26,68
20100401|2010-03-18 01:30,18,82.28,82.28,82.15,82.15,53
20100401|2010-03-18 02:00,18,82.21,82.26,82.03,82.09,179
20100401|2010-03-18 02:30,18,82.1,82.3,82.06,82.13,163
20100401|2010-03-18 03:00,18,82.14,82.14,81.88,81.95,420
20100401|2010-03-18 03:30,18,81.95,82.33,81.95,82.27,281
20100401|2010-03-18 04:00,18,82.28,82.43,82.19,82.39,225
20100401|2010-03-18 04:30,18,82.43,82.59,82.41,82.46,255
20100401|2010-03-18 05:00,18,82.44,82.48,82.22,82.33,339
20100401|2010-03-18 05:30,18,82.3,82.34,82.11,82.27,396
20100401|2010-03-18 06:00,18,82.27,82.44,82.18,82.44,394
20100401|2010-03-18 06:30,18,82.43,82.72,82.22,82.3,654
20100401|2010-03-18 07:00,18,82.33,82.48,82.16,82.42,1062
20100401|2010-03-18 07:30,18,82.39,82.66,82.29,82.53,1037
20100401|2010-03-18 08:00,18,82.54,82.69,82.37,82.44,829
20100401|2010-03-18 08:30,18,82.45,82.45,82.11,82.35,1779
20100401|2010-03-18 09:00,18,82.35,82.48,82.02,82.1,1439
20100401|2010-03-18 09:30,18,82.13,82.14,81.78,82.02,2367
20100401|2010-03-18 10:00,18,82.03,82.07,81.87,81.94,1141
20100401|2010-03-18 10:30,18,81.97,82.06,81.64,81.98,1619
20100401|2010-03-18 11:00,18,81.97,82.39,81.94,82.38,1156
20100401|2010-03-18 11:30,18,82.39,82.57,82.28,82.38,1195
20100401|2010-03-18 12:00,18,82.38,82.4,81.94,82.22,2046
20100401|2010-03-18 12:30,18,82.22,82.26,82.07,82.13,792
20100401|2010-03-18 13:00,18,82.16,82.18,82.07,82.11,130
20100401|2010-03-18 13:30,18,82.1,82.16,82.07,82.07,149
20100401|2010-03-18 14:00,18,82.1,82.1,81.98,82.04,30
20100401|2010-03-18 14:30,18,82.1,82.14,82.09,82.14,7
20100401|2010-03-18 15:00,18,82.17,82.17,82.16,82.16,6
20100401|2010-03-18 18:00,19,82.11,82.11,81.89,81.89,4
20100401|2010-03-18 18:30,19,81.97,81.97,81.89,81.89,2
20100401|2010-03-18 19:00,19,81.78,81.78,81.74,81.74,2
20100401|2010-03-18 23:30,19,82.08,82.08,82.07,82.07,2
20100401|2010-03-19 00:00,19,81.88,81.89,81.85,81.85,4
20100401|2010-03-19 00:30,19,81.85,81.94,81.85,81.94,22
20100401|2010-03-19 01:00,19,81.96,81.96,81.96,81.96,1
20100401|2010-03-19 01:30,19,81.95,81.98,81.9,81.92,69
20100401|2010-03-19 02:00,19,81.88,81.88,81.76,81.84,88
20100401|2010-03-19 02:30,19,81.91,81.93,81.54,81.62,357
20100401|2010-03-19 03:00,19,81.8,81.82,81.7,81.72,113
20100401|2010-03-19 03:30,19,81.78,81.78,81.62,81.68,33
20100401|2010-03-19 04:00,19,81.62,81.71,81.6,81.61,63
20100401|2010-03-19 04:30,19,81.62,81.75,81.6,81.64,163
20100401|2010-03-19 05:00,19,81.59,81.64,81.49,81.57,62
20100401|2010-03-19 05:30,19,81.61,81.85,81.6,81.85,67
20100401|2010-03-19 06:00,19,81.77,81.79,81.56,81.6,28
20100401|2010-03-19 06:30,19,81.64,81.8,81.61,81.8,21
20100401|2010-03-19 07:00,19,81.86,81.98,81.8,81.88,152
20100401|2010-03-19 07:30,19,81.8,82.15,81.79,81.98,273
20100401|2010-03-19 08:00,19,81.89,81.91,80.78,80.88,850
20100401|2010-03-19 08:30,19,80.76,80.96,80.4,80.59,741
20100401|2010-03-19 09:00,19,80.58,80.58,80.01,80.13,841
20100401|2010-03-19 09:30,19,80.14,80.47,79.92,80.36,265
20100401|2010-03-19 10:00,19,80.33,80.37,79.81,80.06,794
20100401|2010-03-19 10:30,19,80.01,80.33,80.01,80.25,299
20100401|2010-03-19 11:00,19,80.27,80.44,80.25,80.37,105
20100401|2010-03-19 11:30,19,80.3,80.42,80.11,80.11,81
20100401|2010-03-19 12:00,19,80.3,80.84,80.3,80.7,595
20100501|2008-05-05 15:00,5,111.34,111.34,111.34,111.34,0
20100501|2008-05-06 15:00,6,113.11,113.11,113.11,113.11,0
20100501|2008-05-07 15:00,7,115.55,115.55,115.55,115.55,0
20100501|2008-05-08 15:00,8,117,117,117,117,0
20100501|2008-05-09 15:00,9,120.25,120.25,120.25,120.25,0
20100501|2008-05-12 15:30,12,118.87,118.87,118.87,118.87,0
20100501|2008-05-13 15:00,13,119.68,119.68,119.68,119.68,0
20100501|2008-05-14 15:00,14,119.93,119.93,119.93,119.93,0
20100501|2008-05-15 15:00,15,119.9,119.9,119.9,119.9,0
20100501|2008-05-16 15:00,16,123.66,123.66,123.66,123.66,0
20100501|2008-05-20 15:30,20,130.58,130.58,130.58,130.58,0
20100501|2008-05-21 15:30,21,134.46,134.46,134.46,134.46,0
20100501|2008-05-22 15:30,22,129.58,129.58,129.58,129.58,0
20100501|2008-05-23 15:00,23,129.09,129.09,129.09,129.09,0
20100501|2008-05-26 12:30,26,129.76,129.76,129.76,129.76,0
20100501|2008-05-27 15:00,27,127.09,127.09,127.09,127.09,0
20100501|2008-05-28 15:00,28,127.31,127.31,127.31,127.31,0
20100501|2008-05-29 15:00,29,124.44,124.44,124.44,124.44,0
20100501|2008-05-30 15:00,30,124.14,124.14,124.14,124.14,0
20100501|2008-06-03 15:30,3,123.2,123.2,123.2,123.2,0
20100501|2008-06-04 15:00,4,121.48,121.48,121.48,121.48,0
20100501|2008-06-05 15:30,5,125.59,125.59,125.59,125.59,0
20100501|2008-06-06 15:00,6,132.45,132.45,132.45,132.45,0
20100501|2008-06-09 15:30,9,129.71,129.71,129.71,129.71,0
20100501|2008-06-10 15:00,10,128.8,128.8,128.8,128.8,0
20100501|2008-06-11 15:00,11,134.37,134.37,134.37,134.37,0
20100501|2008-06-12 15:00,12,135.32,135.32,135.32,135.32,0
20100501|2008-06-13 15:00,13,134.31,134.31,134.31,134.31,0
20100501|2008-06-16 15:30,16,135.29,135.29,135.29,135.29,0
20100501|2008-06-17 15:00,17,134.19,134.19,134.19,134.19,0
20100501|2008-06-18 15:30,18,135.53,135.53,135.53,135.53,0
20100501|2008-06-19 15:00,19,131.67,131.67,131.67,131.67,0
20100501|2008-06-20 15:00,20,133.17,133.17,133.17,133.17,0
20100501|2008-06-23 15:30,23,134.58,134.58,134.58,134.58,0
20100501|2008-06-24 15:00,24,135.5,135.5,135.5,135.5,0
20100501|2008-06-25 15:00,25,133.63,133.63,133.63,133.63,0
20100501|2008-06-26 15:00,26,137.74,137.74,137.74,137.74,0
20100501|2008-06-27 15:00,27,138.21,138.21,138.21,138.21,0
20100501|2008-06-30 15:00,30,138.76,138.76,138.76,138.76,0
20100501|2008-07-01 15:00,1,139.95,139.95,139.95,139.95,0
20100501|2008-07-02 15:00,2,142.56,142.56,142.56,142.56,0
20100501|2008-07-03 15:00,3,144.15,144.15,144.15,144.15,0
20100501|2008-07-04 12:00,4,143.08,143.08,143.08,143.08,0
20100501|2008-07-08 15:00,8,137.6,137.6,137.6,137.6,0
20100501|2008-07-09 15:00,9,137.46,137.46,137.46,137.46,0
20100501|2008-07-10 15:30,10,141.56,141.56,141.56,141.56,0
20100501|2008-07-11 15:00,11,143.52,143.52,143.52,143.52,0
20100501|2008-07-14 15:00,14,144.55,144.55,144.55,144.55,0
20100501|2008-07-15 15:00,15,139.16,139.16,139.16,139.16,0
20100501|2008-07-16 15:00,16,135.96,135.96,135.96,135.96,0
20100501|2008-07-17 15:00,17,130.94,130.94,130.94,130.94,0
20100501|2008-07-18 15:00,18,130.3,130.3,130.3,130.3,0
20100501|2008-07-21 15:00,21,132.59,132.59,132.59,132.59,0
20100501|2008-07-22 15:00,22,130.02,130.02,130.02,130.02,0
20100501|2008-07-23 15:30,23,126.34,126.34,126.34,126.34,0
20100501|2008-07-24 15:00,24,125.14,125.14,125.14,125.14,0
20100501|2008-07-25 15:00,25,123.32,123.32,123.32,123.32,0
20100501|2008-07-28 15:00,28,124.59,124.59,124.59,124.59,0
20100501|2008-07-29 15:00,29,122.26,122.26,122.26,122.26,0
20100501|2008-07-30 15:00,30,125.75,125.75,125.75,125.75,0
20100501|2008-07-31 15:30,31,123.04,123.04,123.04,123.04,0
20100501|2008-08-01 15:00,1,124.5,124.5,124.5,124.5,0
20100501|2008-08-04 15:00,4,120.72,120.72,120.72,120.72,0
20100501|2008-08-05 15:00,5,117.43,117.43,117.43,117.43,0
20100501|2008-08-06 15:00,6,116.65,116.65,116.65,116.65,0
20100501|2008-08-07 15:00,7,117.13,117.13,117.13,117.13,0
20100501|2008-08-08 15:00,8,114.48,114.48,114.48,114.48,0
20100501|2008-08-11 15:00,11,114.48,114.48,114.48,114.48,0
20100501|2008-08-12 15:00,12,112.68,112.68,112.68,112.68,0
20100501|2008-08-13 15:00,13,114.88,114.88,114.88,114.88,0
20100501|2008-08-14 15:00,14,114.34,114.34,114.34,114.34,0
20100501|2008-08-15 15:00,15,114.31,114.31,114.31,114.31,0
20100501|2008-08-18 15:00,18,112.99,112.99,112.99,112.99,0
20100501|2008-08-19 15:00,19,114.44,114.44,114.44,114.44,0
20100501|2008-08-20 15:00,20,116.43,116.43,116.43,116.43,0
20100501|2008-08-21 15:00,21,123.18,123.18,123.18,123.18,0
20100501|2008-08-22 15:00,22,116.9,116.9,116.9,116.9,0
20100501|2008-08-25 15:00,25,117.74,117.74,117.74,117.74,0
20100501|2008-08-26 15:00,26,118.08,118.08,118.08,118.08,0
20100501|2008-08-27 15:00,27,119.54,119.54,119.54,119.54,0
20100501|2008-08-28 15:00,28,117.78,117.78,117.78,117.78,0
20100501|2008-08-29 15:00,29,117.34,117.34,117.34,117.34,0
20100501|2008-09-01 12:30,1,113.45,113.45,113.45,113.45,0
20100501|2008-09-02 15:00,2,114.67,114.67,114.67,114.67,0
20100501|2008-09-03 15:00,3,113.84,113.84,113.84,113.84,0
20100501|2008-09-04 15:00,4,112.01,112.01,112.01,112.01,0
20100501|2008-09-05 15:00,5,109.87,109.87,109.87,109.87,0
20100501|2008-09-08 15:30,8,109.66,109.66,109.66,109.66,0
20100501|2008-09-09 15:00,9,106.83,106.83,106.83,106.83,0
20100501|2008-09-10 15:30,10,106.13,106.13,106.13,106.13,0
20100501|2008-09-11 15:00,11,104.75,104.75,104.75,104.75,0
20100501|2008-09-12 15:00,12,105.56,105.56,105.56,105.56,0
20100501|2008-09-15 15:00,15,100.2,100.2,100.2,100.2,0
20100501|2008-09-16 15:00,16,94.68,94.68,94.68,94.68,0
20100501|2008-09-17 15:00,17,99.21,99.21,99.21,99.21,0
20100501|2008-09-18 15:00,18,100.41,100.41,100.41,100.41,0
20100501|2008-09-19 15:00,19,104.78,104.78,104.78,104.78,0
20100501|2008-09-22 15:00,22,110.35,110.35,110.35,110.35,0
20100501|2008-09-23 15:00,23,106.65,106.65,106.65,106.65,0
20100501|2008-09-24 15:00,24,106.63,106.63,106.63,106.63,0
20100501|2008-09-25 15:00,25,109.19,109.19,109.19,109.19,0
20100501|2008-09-26 15:00,26,108.75,108.75,108.75,108.75,0
20100501|2008-09-29 15:00,29,100.64,100.64,100.64,100.64,0
20100501|2008-09-30 15:00,30,104.52,104.52,104.52,104.52,0
20100501|2008-10-01 15:00,1,101.92,101.92,101.92,101.92,0
20100501|2008-10-02 15:00,2,97.42,97.42,97.42,97.42,0
20100501|2008-10-03 15:00,3,96.36,96.36,96.36,96.36,0
20100501|2008-10-06 15:00,6,90.8,90.8,90.8,90.8,0
20100501|2008-10-07 15:00,7,92.57,92.57,92.57,92.57,0
20100501|2008-10-09 15:00,9,91.66,91.66,91.66,91.66,0
20100501|2008-10-10 15:00,10,84.79,84.79,84.79,84.79,0
20100501|2008-10-13 15:00,13,87.81,87.81,87.81,87.81,0
20100501|2008-10-14 15:30,14,85.49,85.49,85.49,85.49,0
20100501|2008-10-15 15:00,15,82.01,82.01,82.01,82.01,0
20100501|2008-10-16 15:00,16,78.27,78.27,78.27,78.27,0
20100501|2008-10-17 15:00,17,79.92,79.92,79.92,79.92,0
20100501|2008-10-20 15:00,20,82.12,82.12,82.12,82.12,0
20100501|2008-10-21 15:00,21,80.85,80.85,80.85,80.85,0
20100501|2008-10-22 15:00,22,75.46,75.46,75.46,75.46,0
20100501|2008-10-23 15:00,23,76.29,76.29,76.29,76.29,0
20100501|2008-10-24 15:00,24,72.91,72.91,72.91,72.91,0
20100501|2008-10-27 15:00,27,71.74,71.74,71.74,71.74,0
20100501|2008-10-28 15:00,28,70.53,70.53,70.53,70.53,0
20100501|2008-10-29 15:00,29,75.85,75.85,75.85,75.85,0
20100501|2008-10-30 15:00,30,75.56,75.56,75.56,75.56,0
20100501|2008-10-31 15:00,31,77.48,77.48,77.48,77.48,0
20100501|2008-12-10 11:00,10,58.27,58.27,58.27,58.27,25
20100501|2009-03-10 13:00,10,54,54,54,54,5
20100501|2009-03-11 08:00,11,53.05,53.05,53.05,53.05,1
20100501|2009-03-11 09:00,11,52.9,52.9,52.9,52.9,5
20100501|2009-03-30 13:00,30,60.35,60.55,60.35,60.55,6
20100501|2009-05-04 09:00,4,63.9,63.9,63.9,63.9,25
20100501|2009-06-17 11:00,17,75.59,75.59,75.59,75.59,1
20100501|2009-06-17 13:30,17,75.87,75.87,75.87,75.87,20
20100501|2009-06-19 08:30,19,76.5,76.5,76.5,76.5,1
20100501|2009-06-25 11:00,25,75,75,75,75,1
20100501|2009-07-08 05:00,8,67.6,67.6,67.6,67.6,15
20100501|2009-07-08 08:00,8,68.11,68.11,68.11,68.11,3
20100501|2009-07-21 07:30,21,73.11,73.25,73.11,73.25,2
20100501|2009-07-21 08:00,21,73.26,73.56,73.13,73.27,8
20100501|2009-07-21 08:30,21,72.84,73.08,72.84,73.08,3
20100501|2009-07-21 09:00,21,72.91,72.91,72.57,72.57,16
20100501|2009-07-21 09:30,21,72.91,73.01,72.84,72.86,11
20100501|2009-07-21 10:00,21,72.94,72.94,72.94,72.94,1
20100501|2009-07-21 10:30,21,72.58,72.58,72.58,72.58,5
20100501|2009-07-21 11:00,21,72.59,72.67,72.59,72.67,4
20100501|2009-07-21 12:00,21,72.09,72.09,72.09,72.09,2
20100501|2009-07-22 07:30,22,72.01,72.01,72.01,72.01,4
20100501|2009-07-22 09:00,22,72.35,72.35,72.35,72.35,2
20100501|2009-07-22 10:00,22,73.02,73.02,73.02,73.02,2
20100501|2009-07-22 11:30,22,73.47,73.75,73.46,73.63,16
20100501|2009-07-22 12:00,22,73.43,73.62,73.4,73.4,14
20100501|2009-07-23 07:00,23,73.92,73.92,73.91,73.91,3
20100501|2009-07-23 07:30,23,74.11,74.11,73.98,73.98,15
20100501|2009-07-23 08:30,23,73.97,73.98,73.97,73.98,4
20100501|2009-07-23 09:00,23,74.56,74.84,74.56,74.84,4
20100501|2009-07-23 09:30,23,74.94,74.94,74.94,74.94,1
20100501|2009-07-23 10:00,23,75.08,75.08,75.08,75.08,3
20100501|2009-07-23 10:30,23,75.17,75.18,75.16,75.16,5
20100501|2009-07-23 11:00,23,75.37,75.48,75.37,75.48,9
20100501|2009-07-23 11:30,23,75.33,75.33,75.33,75.33,1
20100501|2009-07-23 12:00,23,75.17,75.17,75.15,75.15,2
20100501|2009-07-23 12:30,23,75.52,75.56,75.44,75.44,13
20100501|2009-07-23 13:00,23,75.29,75.37,75.29,75.37,9
20100501|2009-07-23 13:30,23,75.23,75.23,75.23,75.23,1
20100501|2009-07-24 08:30,24,75.49,75.5,75.49,75.5,4
20100501|2009-07-24 09:00,24,75.26,75.26,75.26,75.26,2
20100501|2009-07-24 11:30,24,75.39,75.39,75.37,75.37,6
20100501|2009-07-24 12:30,24,75.83,76.07,75.79,76.07,39
20100501|2009-07-24 13:00,24,76.03,76.03,75.88,75.88,29
20100501|2009-07-27 04:30,27,76.26,76.26,76.26,76.26,2
20100501|2009-07-27 07:00,27,75.81,75.81,75.81,75.81,5
20100501|2009-07-27 07:30,27,75.89,75.89,75.89,75.89,1
20100501|2009-07-27 08:00,27,76.17,76.17,76.17,76.17,5
20100501|2009-07-27 09:00,27,76.09,76.09,76.09,76.09,4
20100501|2009-07-27 09:30,27,75.56,75.56,75.56,75.56,1
20100501|2009-07-27 11:30,27,75.37,75.44,75.37,75.41,4
20100501|2009-07-27 12:30,27,75.29,75.52,75.29,75.43,79
20100501|2009-07-27 13:00,27,75.3,75.54,75.27,75.54,9
20100501|2009-07-28 09:30,28,74.13,74.13,74.13,74.13,1
20100501|2009-07-28 10:00,28,73.99,73.99,73.99,73.99,1
20100501|2009-07-29 03:30,29,73.52,73.52,73.33,73.36,15
20100501|2009-07-29 07:30,29,74.07,74.07,74.07,74.07,5
20100501|2009-07-29 10:00,29,71.67,71.67,71.67,71.67,1
20100501|2009-07-29 11:00,29,71.89,71.89,71.89,71.89,2
20100501|2009-07-29 12:30,29,72.06,72.07,72.06,72.07,2
20100501|2009-07-30 06:30,30,72.94,72.94,72.94,72.94,1
20100501|2009-07-30 08:00,30,73.71,73.73,73.71,73.73,2
20100501|2009-07-30 08:30,30,73.81,73.81,73.81,73.81,4
20100501|2009-07-30 09:30,30,74.75,74.91,74.75,74.91,4
20100501|2009-07-30 10:30,30,74.67,74.69,74.67,74.69,2
20100501|2009-07-30 11:00,30,74.9,74.9,74.9,74.9,4
20100501|2009-07-30 11:30,30,74.88,74.88,74.88,74.88,8
20100501|2009-07-30 12:00,30,74.97,74.97,74.97,74.97,1
20100501|2009-07-30 13:00,30,75.15,75.53,75.15,75.38,23
20100501|2009-07-31 06:00,31,75,75.04,75,75.04,24
20100501|2009-07-31 08:30,31,74.55,75.22,74.54,75.22,8
20100501|2009-07-31 09:00,31,74.88,74.97,74.88,74.97,2
20100501|2009-07-31 09:30,31,75.4,75.41,75.4,75.41,2
20100501|2009-07-31 10:00,31,75.73,75.77,75.73,75.73,9
20100501|2009-07-31 10:30,31,75.76,75.82,75.7,75.7,113
20100501|2009-07-31 11:00,31,75.44,75.58,75.44,75.54,48
20100501|2009-07-31 12:30,31,76.06,76.18,75.96,75.96,11
20100501|2009-07-31 13:00,31,76.17,76.51,76.17,76.51,190
20100501|2009-07-31 13:30,31,76.72,76.73,76.63,76.72,213
20100501|2009-08-03 05:30,3,77.4,77.4,77.4,77.4,1
20100501|2009-08-03 06:00,3,77.4,77.64,77.4,77.64,6
20100501|2009-08-03 06:30,3,77.64,77.75,77.59,77.74,17
20100501|2009-08-03 08:30,3,77.78,77.78,77.64,77.64,16
20100501|2009-08-03 09:30,3,77.79,77.79,77.79,77.79,1
20100501|2009-08-03 10:00,3,77.82,77.82,77.82,77.82,1
20100501|2009-08-03 10:30,3,77.65,77.65,77.65,77.65,10
20100501|2009-08-03 11:30,3,78.03,78.03,78.03,78.03,1
20100501|2009-08-03 12:00,3,78,78,77.99,77.99,11
20100501|2009-08-03 12:30,3,78.18,78.18,78.18,78.18,10
20100501|2009-08-03 13:00,3,78.14,78.14,78.14,78.14,1
20100501|2009-08-03 13:30,3,78.3,78.3,78.3,78.3,1
20100501|2009-08-04 07:00,4,77.69,77.69,77.69,77.69,1
20100501|2009-08-04 08:00,4,78.27,78.27,78.26,78.27,4
20100501|2009-08-04 09:00,4,78.15,78.15,77.88,77.88,6
20100501|2009-08-04 09:30,4,78.14,78.14,78.14,78.14,1
20100501|2009-08-04 10:00,4,78.59,78.59,78.59,78.59,1
20100501|2009-08-04 12:00,4,78.74,78.74,78.74,78.74,7
20100501|2009-08-04 12:30,4,78.43,78.44,78.43,78.44,4
20100501|2009-08-04 13:00,4,78.61,78.88,78.61,78.88,40
20100501|2009-08-04 15:30,4,79.08,79.15,79.08,79.15,9
20100501|2009-08-05 04:00,5,78.4,78.4,78.4,78.4,1
20100501|2009-08-05 06:30,5,78.81,78.81,78.81,78.81,3
20100501|2009-08-05 07:30,5,78.91,78.91,78.9,78.9,2
20100501|2009-08-05 08:00,5,79.05,79.19,79.05,79.07,10
20100501|2009-08-05 08:30,5,78.95,79.2,78.94,79.2,14
20100501|2009-08-05 09:00,5,78.44,78.44,78.07,78.34,14
20100501|2009-08-05 09:30,5,78.09,78.48,78.08,78.48,10
20100501|2009-08-05 10:00,5,78.72,78.72,78.72,78.72,1
20100501|2009-08-05 11:00,5,79.01,79.01,78.9,78.9,7
20100501|2009-08-05 12:00,5,78.92,78.99,78.92,78.99,20
20100501|2009-08-05 12:30,5,79.17,79.24,79.14,79.24,11
20100501|2009-08-05 13:00,5,79.44,79.47,79.44,79.47,7
20100501|2009-08-06 06:00,6,79.42,79.43,79.42,79.43,9
20100501|2009-08-06 08:00,6,80.03,80.03,79.48,79.48,2
20100501|2009-08-06 08:30,6,79.3,79.32,79.3,79.32,15
20100501|2009-08-06 10:30,6,78.93,78.93,78.93,78.93,1
20100501|2009-08-06 11:00,6,78.81,78.95,78.72,78.95,63
20100501|2009-08-06 11:30,6,79.02,79.13,79.02,79.13,38
20100501|2009-08-06 12:00,6,79.03,79.03,78.94,78.98,12
20100501|2009-08-06 12:30,6,79.25,79.28,79.18,79.28,25
20100501|2009-08-06 13:00,6,79.45,79.45,79.3,79.3,36
20100501|2009-08-06 13:30,6,79.17,79.17,79.17,79.17,1
20100501|2009-08-07 06:30,7,78.64,78.74,78.61,78.61,13
20100501|2009-08-07 07:00,7,78.48,78.48,78.48,78.48,1
20100501|2009-08-07 07:30,7,79.3,79.3,79.11,79.11,4
20100501|2009-08-07 08:00,7,79.44,79.44,78.82,78.82,5
20100501|2009-08-07 08:30,7,78.23,78.23,78.23,78.23,1
20100501|2009-08-07 09:30,7,78.23,78.23,78.23,78.23,1
20100501|2009-08-07 10:30,7,78.72,78.81,78.71,78.79,24
20100501|2009-08-10 08:30,10,78.2,78.2,78.2,78.2,2
20100501|2009-08-10 11:00,10,78.5,78.5,78.5,78.5,3
20100501|2009-08-11 05:00,11,78.36,78.36,78.36,78.36,3
20100501|2009-08-11 06:00,11,78.47,78.47,78.47,78.47,1
20100501|2009-08-11 06:30,11,78.5,78.5,78.5,78.5,1
20100501|2009-08-11 07:30,11,78.89,78.89,78.52,78.52,51
20100501|2009-08-11 08:30,11,77.02,77.02,76.96,76.96,20
20100501|2009-08-11 13:00,11,77.04,77.04,77.04,77.04,1
20100501|2009-08-12 06:30,12,76.84,76.84,76.84,76.84,1
20100501|2009-08-12 09:00,12,77.77,77.77,77.77,77.77,2
20100501|2009-08-12 09:30,12,77.53,77.56,77.34,77.51,27
20100501|2009-08-12 10:00,12,77.41,77.46,77.41,77.46,42
20100501|2009-08-12 10:30,12,77.94,77.94,77.94,77.94,4
20100501|2009-08-12 11:00,12,77.86,77.86,77.82,77.82,7
20100501|2009-08-12 12:00,12,77.61,77.61,77.61,77.61,1
20100501|2009-08-12 13:00,12,77.66,77.66,77.66,77.66,1
20100501|2009-08-13 04:00,13,78.19,78.19,78.19,78.19,7
20100501|2009-08-13 07:30,13,78.51,78.51,78.2,78.2,29
20100501|2009-08-13 08:00,13,77.68,77.68,77.65,77.65,7
20100501|2009-08-13 08:30,13,77.25,77.25,77.06,77.06,84
20100501|2009-08-13 09:30,13,77.48,77.48,77.48,77.48,4
20100501|2009-08-13 11:30,13,77.92,78.09,77.86,77.86,21
20100501|2009-08-13 12:30,13,78.18,78.18,78.01,78.01,16
20100501|2009-08-14 07:30,14,78.15,78.15,77.75,77.75,12
20100501|2009-08-14 08:00,14,77.95,77.95,77.95,77.95,86
20100501|2009-08-14 08:30,14,77.95,77.95,77.61,77.61,16
20100501|2009-08-14 09:00,14,77.17,77.17,77.17,77.17,5
20100501|2009-08-14 11:00,14,75.32,75.32,75.03,75.03,6
20100501|2009-08-14 11:30,14,75.37,75.38,75.06,75.08,10
20100501|2009-08-14 12:00,14,75.31,75.31,75.31,75.31,2
20100501|2009-08-14 12:30,14,75.24,75.24,75.18,75.18,4
20100501|2009-08-14 13:00,14,75.15,75.15,75.15,75.15,1
20100501|2009-08-14 14:00,14,75.46,75.46,75.46,75.46,1
20100501|2009-08-17 09:00,17,73.73,73.75,73.71,73.75,26
20100501|2009-08-17 13:00,17,74.68,74.68,74.68,74.68,7
20100501|2009-08-18 04:30,18,75.22,75.22,75.17,75.17,42
20100501|2009-08-18 08:30,18,74.3,74.3,74.3,74.3,6
20100501|2009-08-18 09:30,18,75.03,75.03,75.03,75.03,7
20100501|2009-08-18 11:00,18,75.71,75.71,75.71,75.71,8
20100501|2009-08-18 12:00,18,75.97,75.97,75.97,75.97,10
20100501|2009-08-18 12:30,18,76.27,76.28,76.27,76.28,2
20100501|2009-08-18 13:00,18,76.55,76.55,76.55,76.55,7
20100501|2009-08-19 07:30,19,75.3,75.69,75.3,75.69,17
20100501|2009-08-19 08:00,19,75.42,75.42,75.42,75.42,2
20100501|2009-08-19 08:30,19,76.24,76.24,76.24,76.24,1
20100501|2009-08-19 09:00,19,76.3,76.3,76.3,76.3,1
20100501|2009-08-19 11:00,19,78.16,78.16,78.15,78.15,14
20100501|2009-08-19 12:30,19,78.43,78.45,78.43,78.45,14
20100501|2009-08-19 13:00,19,78.55,78.55,78.55,78.55,1
20100501|2009-08-19 13:30,19,78.47,78.47,78.47,78.47,1
20100501|2009-08-20 08:30,20,77.86,78.1,77.86,78.1,2
20100501|2009-08-20 11:00,20,77.25,77.42,77.23,77.42,23
20100501|2009-08-20 12:00,20,77.71,77.71,77.6,77.66,24
20100501|2009-08-20 12:30,20,77.94,77.95,77.94,77.95,5
20100501|2009-08-20 13:00,20,77.93,77.93,77.93,77.93,5
20100501|2009-08-20 13:30,20,77.46,77.46,77.46,77.46,32
20100501|2009-08-21 07:00,21,78,78.31,78,78.31,8
20100501|2009-08-21 07:30,21,78.37,78.37,78.37,78.37,1
20100501|2009-08-21 08:00,21,78.25,78.25,78.19,78.19,4
20100501|2009-08-21 09:00,21,78.22,78.8,78.22,78.25,19
20100501|2009-08-21 09:30,21,78.22,78.22,77.86,77.86,7
20100501|2009-08-21 10:30,21,78.05,78.05,78.02,78.02,2
20100501|2009-08-21 11:00,21,78.14,78.14,78.14,78.14,1
20100501|2009-08-21 12:30,21,78.12,78.12,78.12,78.12,1
20100501|2009-08-21 13:00,21,77.96,77.96,77.96,77.96,1
20100501|2009-08-24 07:30,24,78.47,78.47,78.47,78.47,1
20100501|2009-08-24 08:30,24,78.61,78.64,78.61,78.64,10
20100501|2009-08-24 09:00,24,78.59,78.59,78.57,78.57,12
20100501|2009-08-24 09:30,24,78.57,78.57,78.57,78.57,3
20100501|2009-08-25 07:30,25,78.22,78.22,78.22,78.22,1
20100501|2009-08-25 08:00,25,78.16,78.19,78.1,78.17,9
20100501|2009-08-25 09:00,25,78.51,78.51,77.69,77.69,2
20100501|2009-08-25 10:00,25,77.79,77.79,77.79,77.79,6
20100501|2009-08-25 11:30,25,77.22,77.22,77.22,77.22,13
20100501|2009-08-25 12:30,25,76.02,76.03,76,76.01,46
20100501|2009-08-25 13:00,25,75.71,75.8,75.71,75.8,46
20100501|2009-08-26 07:30,26,76.22,76.22,75.93,75.93,5
20100501|2009-08-26 08:30,26,75.08,75.08,75.08,75.08,1
20100501|2009-08-26 09:30,26,75.97,75.97,75.97,75.97,1
20100501|2009-08-26 10:00,26,75.56,75.65,75.3,75.3,4
20100501|2009-08-26 11:00,26,75.52,75.61,75.52,75.6,5
20100501|2009-08-26 12:30,26,75.64,75.64,75.64,75.64,1
20100501|2009-08-26 13:00,26,76.01,76.01,76.01,76.01,1
20100501|2009-08-27 08:30,27,75.02,75.02,75.02,75.02,1
20100501|2009-08-27 10:00,27,74.76,74.76,74.76,74.76,1
20100501|2009-08-27 11:00,27,75.33,75.33,75.33,75.33,22
20100501|2009-08-27 13:00,27,76.54,76.61,76.54,76.61,2
20100501|2009-08-27 13:30,27,76.86,76.86,76.85,76.85,10
20100501|2009-08-27 14:00,27,77.03,77.03,77.03,77.03,1
20100501|2009-08-28 07:30,28,77.22,77.23,77.22,77.23,2
20100501|2009-08-28 08:30,28,77.15,77.15,77.04,77.04,8
20100501|2009-08-28 09:00,28,76.93,76.93,76.93,76.93,1
20100501|2009-08-28 09:30,28,77.35,77.35,77.35,77.35,4
20100501|2009-08-31 08:30,31,74.55,74.55,74.38,74.38,4
20100501|2009-08-31 09:30,31,74.08,74.24,74.06,74.24,7
20100501|2009-08-31 10:00,31,73.86,73.86,73.86,73.86,4
20100501|2009-08-31 10:30,31,73.71,73.92,73.71,73.92,5
20100501|2009-08-31 11:30,31,73.81,73.81,73.81,73.81,1
20100501|2009-08-31 12:00,31,73.8,74.26,73.8,74.26,20
20100501|2009-08-31 12:30,31,74.05,74.08,74.02,74.08,6
20100501|2009-08-31 13:00,31,74.25,74.27,74.22,74.22,23
20100501|2009-08-31 13:30,31,74.01,74.01,74,74,7
20100501|2009-09-01 02:30,1,74.67,74.67,74.67,74.67,3
20100501|2009-09-01 05:00,1,74.24,74.24,74.24,74.24,2
20100501|2009-09-01 07:00,1,74.47,74.47,74.47,74.47,1
20100501|2009-09-01 08:00,1,74,74,74,74,3
20100501|2009-09-01 08:30,1,74.54,74.82,74.54,74.82,10
20100501|2009-09-01 09:00,1,75.35,75.35,75.35,75.35,1
20100501|2009-09-01 10:00,1,74.68,74.68,74.68,74.68,2
20100501|2009-09-01 11:00,1,73.28,73.28,73.15,73.16,10
20100501|2009-09-01 13:00,1,72.88,72.88,72.57,72.57,3
20100501|2009-09-01 13:30,1,72.53,72.56,72.53,72.55,4
20100501|2009-09-02 03:00,2,72.52,72.52,72.52,72.52,2
20100501|2009-09-02 07:00,2,72.5,72.5,72.36,72.36,14
20100501|2009-09-02 07:30,2,72.36,72.36,72.11,72.11,6
20100501|2009-09-02 08:30,2,72.12,72.12,72.12,72.12,1
20100501|2009-09-02 09:30,2,71.59,71.7,71.47,71.47,6
20100501|2009-09-02 10:00,2,72.44,72.44,72.44,72.44,1
20100501|2009-09-02 11:30,2,71.89,71.89,71.89,71.89,2
20100501|2009-09-02 12:30,2,71.86,71.86,71.85,71.85,8
20100501|2009-09-02 14:00,2,72.07,72.07,72.07,72.07,12
20100501|2009-09-03 08:00,3,72.34,72.5,72.13,72.14,8
20100501|2009-09-03 09:00,3,72.16,72.16,72.16,72.16,2
20100501|2009-09-03 09:30,3,72.01,72.01,72.01,72.01,8
20100501|2009-09-03 12:00,3,72.42,72.42,72.42,72.42,1
20100501|2009-09-03 12:30,3,71.85,71.85,71.82,71.82,14
20100501|2009-09-03 13:00,3,72.17,72.22,72.17,72.22,7
20100501|2009-09-04 05:30,4,71.99,71.99,71.99,71.99,5
20100501|2009-09-04 08:00,4,71.28,71.28,71,71.27,13
20100501|2009-09-04 08:30,4,71.44,71.44,71.44,71.44,7
20100501|2009-09-04 10:00,4,71.14,71.14,70.97,70.97,26
20100501|2009-09-04 11:00,4,71.66,71.66,71.66,71.66,10
20100501|2009-09-04 13:30,4,71.61,71.61,71.61,71.61,2
20100501|2009-09-08 07:00,8,73.18,73.19,73.18,73.18,4
20100501|2009-09-08 08:00,8,74.09,74.09,73.89,73.89,8
20100501|2009-09-08 08:30,8,73.92,73.92,73.88,73.88,4
20100501|2009-09-08 10:00,8,74.57,74.68,74.57,74.68,12
20100501|2009-09-08 10:30,8,74.24,74.25,74.24,74.25,19
20100501|2009-09-08 11:00,8,74.64,74.64,74.64,74.64,4
20100501|2009-09-08 13:00,8,74.26,74.26,74.23,74.23,27
20100501|2009-09-09 05:30,9,73.66,73.66,73.66,73.66,7
20100501|2009-09-09 07:30,9,74.74,74.76,74.74,74.76,5
20100501|2009-09-09 09:30,9,74.9,74.9,74.8,74.8,100
20100501|2009-09-09 10:00,9,75.29,75.29,75,75,78
20100501|2009-09-09 10:30,9,75.34,75.34,75.24,75.24,17
20100501|2009-09-09 12:00,9,75.24,75.24,75.24,75.24,4
20100501|2009-09-09 12:30,9,74.9,74.91,74.9,74.91,3
20100501|2009-09-09 13:00,9,74.43,74.46,74.43,74.46,6
20100501|2009-09-10 08:00,10,73.94,73.94,73.94,73.94,2
20100501|2009-09-10 08:30,10,74.04,74.05,74,74,13
20100501|2009-09-10 09:30,10,74.83,74.94,74.83,74.88,11
20100501|2009-09-10 10:00,10,74.95,74.97,74.34,74.34,29
20100501|2009-09-10 13:00,10,74.7,74.73,74.66,74.73,26
20100501|2009-09-10 14:30,10,74.87,74.87,74.87,74.87,2
20100501|2009-09-11 02:00,11,74.71,74.71,74.71,74.71,1
20100501|2009-09-11 04:00,11,74.59,74.59,74.59,74.59,8
20100501|2009-09-11 09:00,11,74.98,74.98,74.76,74.76,26
20100501|2009-09-11 10:00,11,74.68,74.68,74.68,74.68,1
20100501|2009-09-11 10:30,11,73.68,73.69,73.4,73.5,58
20100501|2009-09-11 11:00,11,73.09,73.1,72.59,72.59,21
20100501|2009-09-11 11:30,11,72.46,72.5,72.46,72.47,24
20100501|2009-09-11 12:00,11,72.24,72.24,72.24,72.24,5
20100501|2009-09-11 12:30,11,72.09,72.28,71.87,72.27,38
20100501|2009-09-11 13:00,11,72.62,72.62,72.59,72.59,2
20100501|2009-09-14 02:30,14,72.14,72.14,72.14,72.14,2
20100501|2009-09-14 03:00,14,72.11,72.11,72.11,72.11,1
20100501|2009-09-14 08:00,14,72.07,72.07,72.07,72.07,9
20100501|2009-09-14 09:30,14,72.7,72.81,72.7,72.81,49
20100501|2009-09-14 10:00,14,72.43,72.43,72.33,72.34,13
20100501|2009-09-14 10:30,14,72.1,72.1,72.1,72.1,2
20100501|2009-09-14 13:30,14,72.54,72.75,72.54,72.75,5
20100501|2009-09-15 07:30,15,72.88,72.88,72.88,72.88,1
20100501|2009-09-15 08:00,15,73.02,73.04,73.02,73.04,3
20100501|2009-09-15 10:30,15,72.13,72.13,72.13,72.13,1
20100501|2009-09-15 11:00,15,72.6,72.6,72.6,72.6,7
20100501|2009-09-16 09:30,16,74.42,74.42,74.42,74.42,6
20100501|2009-09-16 12:00,16,74.86,74.86,74.86,74.86,6
20100501|2009-09-16 13:30,16,75.32,75.32,75.32,75.32,1
20100501|2009-09-17 09:30,17,75.76,75.77,75.76,75.77,9
20100501|2009-09-17 10:00,17,76.08,76.08,76.08,76.08,1
20100501|2009-09-17 10:30,17,75.86,75.86,75.86,75.86,4
20100501|2009-09-17 11:00,17,75.69,75.69,75.65,75.65,3
20100501|2009-09-17 12:00,17,75.28,75.28,75.28,75.28,4
20100501|2009-09-17 12:30,17,75.54,75.55,75.54,75.55,14
20100501|2009-09-17 13:00,17,75.74,75.74,75.66,75.66,10
20100501|2009-09-17 13:30,17,75.84,75.84,75.84,75.84,2
20100501|2009-09-18 03:00,18,75.21,75.21,75.21,75.21,4
20100501|2009-09-18 04:30,18,75.36,75.36,75.36,75.36,1
20100501|2009-09-18 05:00,18,75.28,75.28,75.21,75.21,3
20100501|2009-09-18 06:30,18,75.44,75.44,75.44,75.44,2
20100501|2009-09-18 07:00,18,75.53,75.54,75.53,75.54,10
20100501|2009-09-18 08:00,18,75.61,75.95,75.61,75.95,7
20100501|2009-09-18 08:30,18,75.88,75.88,75.88,75.88,1
20100501|2009-09-18 09:00,18,75.49,75.49,75.49,75.49,3
20100501|2009-09-18 09:30,18,75.9,75.9,75.88,75.88,10
20100501|2009-09-18 11:30,18,75.53,75.53,75.53,75.53,24
20100501|2009-09-18 12:00,18,75.75,75.75,75.75,75.75,9
20100501|2009-09-18 13:30,18,75.51,75.51,75.48,75.48,7
20100501|2009-09-18 14:00,18,75.46,75.46,75.46,75.46,3
20100501|2009-09-21 07:00,21,73.69,73.69,73.64,73.64,39
20100501|2009-09-21 08:00,21,73.49,73.49,72.79,72.81,29
20100501|2009-09-21 09:00,21,72.73,72.73,72.73,72.73,2
20100501|2009-09-21 09:30,21,72.72,72.72,72.64,72.64,6
20100501|2009-09-21 10:00,21,72.75,72.75,72.75,72.75,5
20100501|2009-09-21 12:00,21,72.47,72.47,72.47,72.47,9
20100501|2009-09-22 05:30,22,73.92,73.92,73.92,73.92,1
20100501|2009-09-22 07:00,22,74.06,74.06,74.06,74.06,12
20100501|2009-09-22 08:30,22,74.34,74.34,74.34,74.34,2
20100501|2009-09-22 09:00,22,74.41,74.41,74.38,74.38,13
20100501|2009-09-22 09:30,22,73.94,74.36,73.94,74.34,11
20100501|2009-09-22 10:00,22,74.38,74.39,74.38,74.39,10
20100501|2009-09-22 11:00,22,74.48,74.48,74.48,74.48,2
20100501|2009-09-22 11:30,22,74.43,74.43,74.43,74.43,1
20100501|2009-09-22 13:00,22,74.58,74.58,74.58,74.58,1
20100501|2009-09-22 14:30,22,74.61,74.61,74.61,74.61,1
20100501|2009-09-23 09:30,23,72.77,73.4,71.98,72.34,12
20100501|2009-09-23 13:30,23,72.46,72.46,72.46,72.46,3
20100501|2009-09-23 14:00,23,72.35,72.35,72.35,72.35,2
20100501|2009-09-23 14:30,23,71.83,71.83,71.83,71.83,1
20100501|2009-09-23 15:00,23,71.63,71.63,71.62,71.62,2
20100501|2009-09-24 02:30,24,71.92,71.92,71.92,71.92,1
20100501|2009-09-24 08:00,24,71.21,71.21,71.21,71.21,14
20100501|2009-09-24 08:30,24,71.46,71.46,70.76,70.76,5
20100501|2009-09-24 09:00,24,70.8,70.82,69.75,69.91,41
20100501|2009-09-24 09:30,24,69.88,69.88,69.87,69.87,6
20100501|2009-09-24 10:00,24,69.96,69.96,69.86,69.86,6
20100501|2009-09-24 10:30,24,69.94,69.94,69.81,69.81,2
20100501|2009-09-24 11:30,24,69.98,69.98,69.98,69.98,6
20100501|2009-09-24 12:00,24,69.69,69.69,69.47,69.47,11
20100501|2009-09-24 12:30,24,69.62,69.62,69.62,69.62,1
20100501|2009-09-24 13:00,24,69.63,69.65,69.24,69.41,24
20100501|2009-09-24 13:30,24,69.39,69.39,69.31,69.31,4
20100501|2009-09-25 02:30,25,69.82,69.82,69.82,69.82,1
20100501|2009-09-25 03:00,25,69.75,69.75,69.73,69.73,5
20100501|2009-09-25 05:30,25,69.63,69.63,69.61,69.61,3
20100501|2009-09-25 07:30,25,68.67,68.67,68.67,68.67,6
20100501|2009-09-25 09:00,25,69.99,69.99,69.99,69.99,2
20100501|2009-09-25 09:30,25,69.11,69.12,69.11,69.12,36
20100501|2009-09-25 12:00,25,68.91,68.91,68.91,68.91,4
20100501|2009-09-25 12:30,25,68.84,68.88,68.84,68.88,15
20100501|2009-09-25 14:00,25,69.23,69.23,69.23,69.23,1
20100501|2009-09-28 04:00,28,69.1,69.11,69.1,69.11,3
20100501|2009-09-28 07:30,28,69.36,69.37,69.36,69.37,2
20100501|2009-09-28 10:00,28,70.21,70.24,70.21,70.24,10
20100501|2009-09-28 10:30,28,70.2,70.34,70.11,70.34,10
20100501|2009-09-28 11:30,28,69.93,69.93,69.9,69.9,3
20100501|2009-09-29 07:00,29,69.41,69.41,69.41,69.41,1
20100501|2009-09-29 08:00,29,69.54,69.58,69.54,69.58,2
20100501|2009-09-29 09:00,29,69.86,69.88,69.86,69.88,22
20100501|2009-09-29 09:30,29,70.29,70.34,70.11,70.11,3
20100501|2009-09-29 10:30,29,69.66,69.69,69.65,69.69,20
20100501|2009-09-29 11:30,29,69.71,69.71,69.71,69.71,1
20100501|2009-09-29 12:00,29,69.79,69.8,69.57,69.57,28
20100501|2009-09-29 12:30,29,69.61,69.7,69.59,69.7,29
20100501|2009-09-29 14:00,29,69.7,69.7,69.7,69.7,1
20100501|2009-09-30 04:00,30,70.4,70.4,70.4,70.4,1
20100501|2009-09-30 04:30,30,70.61,70.78,70.61,70.78,68
20100501|2009-09-30 05:00,30,70.82,70.9,70.82,70.84,29
20100501|2009-09-30 05:30,30,70.87,70.87,70.87,70.87,2
20100501|2009-09-30 06:00,30,70.84,70.84,70.82,70.82,25
20100501|2009-09-30 06:30,30,70.73,70.73,70.73,70.73,1
20100501|2009-09-30 07:00,30,70.61,70.61,70.37,70.37,7
20100501|2009-09-30 08:00,30,70.3,70.3,70.3,70.3,3
20100501|2009-09-30 09:00,30,69.53,69.53,69.42,69.49,12
20100501|2009-09-30 10:00,30,71.16,71.34,71.16,71.25,21
20100501|2009-09-30 10:30,30,71.56,71.56,71.5,71.5,4
20100501|2009-09-30 11:30,30,72.3,72.3,72.3,72.3,5
20100501|2009-09-30 12:30,30,72.59,72.75,72.59,72.75,41
20100501|2009-09-30 13:00,30,72.76,73.08,72.76,73.08,6
20100501|2009-10-01 08:00,1,73.38,73.38,73.38,73.38,4
20100501|2009-10-01 09:30,1,73.83,73.83,73.83,73.83,3
20100501|2009-10-01 10:30,1,72.44,72.46,72.44,72.44,3
20100501|2009-10-01 12:00,1,72.83,72.83,72.81,72.83,4
20100501|2009-10-01 12:30,1,73.06,73.1,73.06,73.06,6
20100501|2009-10-01 13:00,1,73.35,73.49,73.35,73.49,22
20100501|2009-10-02 07:00,2,72.49,72.49,72.49,72.49,1
20100501|2009-10-02 07:30,2,71.87,72.09,71.87,72.07,10
20100501|2009-10-02 11:30,2,71.93,71.93,71.93,71.93,1
20100501|2009-10-02 13:00,2,72.38,72.38,72.38,72.38,15
20100501|2009-10-05 06:30,5,72,72.05,71.94,71.95,8
20100501|2009-10-05 07:30,5,71.54,71.54,71.54,71.54,3
20100501|2009-10-05 08:00,5,71.5,71.5,71.5,71.5,3
20100501|2009-10-05 10:30,5,70.89,70.89,70.87,70.89,27
20100501|2009-10-05 12:00,5,72.41,72.41,72.41,72.41,4
20100501|2009-10-05 12:30,5,72.59,72.59,72.59,72.59,1
20100501|2009-10-05 13:00,5,72.86,72.86,72.86,72.86,23
20100501|2009-10-06 08:00,6,73.15,73.15,73.15,73.15,1
20100501|2009-10-06 08:30,6,73.59,73.59,73.59,73.59,8
20100501|2009-10-06 09:30,6,74.02,74.04,74.02,74.03,55
20100501|2009-10-06 10:00,6,74,74.02,73.94,73.94,22
20100501|2009-10-06 10:30,6,73.96,73.96,73.95,73.96,13
20100501|2009-10-06 11:00,6,73.94,73.94,73.94,73.94,1
20100501|2009-10-06 12:00,6,73.4,73.4,73.4,73.4,2
20100501|2009-10-06 13:30,6,73.18,73.18,73.16,73.17,25
20100501|2009-10-07 05:30,7,73.59,73.59,73.59,73.59,2
20100501|2009-10-07 06:00,7,73.39,73.39,73.39,73.39,3
20100501|2009-10-07 08:00,7,73.52,73.52,73.52,73.52,1
20100501|2009-10-07 08:30,7,73.25,73.25,73.25,73.25,2
20100501|2009-10-07 10:30,7,72.58,72.58,72.58,72.58,2
20100501|2009-10-07 11:00,7,72.16,72.31,72.12,72.12,25
20100501|2009-10-07 12:00,7,72.05,72.07,72.05,72.07,74
20100501|2009-10-07 13:00,7,71.9,71.9,71.9,71.9,4
20100501|2009-10-08 09:00,8,72.55,72.55,72.55,72.55,3
20100501|2009-10-08 09:30,8,73.32,73.75,73.32,73.75,38
20100501|2009-10-08 10:00,8,73.94,74.07,73.94,74.04,20
20100501|2009-10-08 10:30,8,74.07,74.19,74.07,74.19,64
20100501|2009-10-08 11:00,8,74.07,74.38,74.03,74.38,19
20100501|2009-10-08 11:30,8,74.82,74.9,74.78,74.8,72
20100501|2009-10-08 12:00,8,74.64,74.64,74.45,74.45,20
20100501|2009-10-08 12:30,8,74.81,74.9,74.81,74.9,15
20100501|2009-10-12 07:00,12,75.89,75.89,75.89,75.89,2
20100501|2009-10-12 08:00,12,76.46,76.47,76.46,76.47,5
20100501|2009-10-12 09:30,12,76.26,76.26,76.26,76.26,3
20100501|2009-10-12 10:30,12,76.04,76.06,76,76.06,10
20100501|2009-10-12 12:00,12,76.2,76.2,76.2,76.2,1
20100501|2009-10-13 07:30,13,77.27,77.27,77.24,77.24,30
20100501|2009-10-13 08:30,13,76.77,76.77,76.26,76.27,7
20100501|2009-10-13 10:00,13,76.54,76.54,76.28,76.38,6
20100501|2009-10-13 10:30,13,76.62,76.63,76.62,76.63,11
20100501|2009-10-13 11:00,13,77,77,77,77,5
20100501|2009-10-13 12:30,13,76.79,76.8,76.79,76.8,6
20100501|2009-10-13 13:00,13,77.19,77.21,77.15,77.21,46
20100501|2009-10-13 13:30,13,77.25,77.25,77.25,77.25,5
20100501|2009-10-14 05:30,14,77.8,77.9,77.8,77.9,4
20100501|2009-10-14 06:00,14,78.02,78.02,77.96,77.97,10
20100501|2009-10-14 07:00,14,77.61,77.61,77.61,77.61,20
20100501|2009-10-14 08:30,14,77.79,78.04,77.79,78.04,73
20100501|2009-10-14 09:00,14,78.04,78.04,78.04,78.04,7
20100501|2009-10-14 09:30,14,77.71,77.71,77.71,77.71,2
20100501|2009-10-14 10:00,14,77.48,77.69,77.48,77.69,4
20100501|2009-10-14 10:30,14,77.73,77.73,77.73,77.73,1
20100501|2009-10-14 11:00,14,77.73,77.73,77.73,77.73,2
20100501|2009-10-14 11:30,14,77.69,77.73,77.69,77.73,2
20100501|2009-10-14 14:30,14,78.1,78.11,78.1,78.11,3
20100501|2009-10-15 08:00,15,78.52,78.52,78.47,78.47,7
20100501|2009-10-15 10:00,15,78.69,78.78,78.5,78.54,18
20100501|2009-10-15 10:30,15,79.12,79.26,79.12,79.26,2
20100501|2009-10-15 11:00,15,79.33,79.8,79.31,79.8,69
20100501|2009-10-15 12:00,15,79.94,79.94,79.94,79.94,2
20100501|2009-10-15 12:30,15,79.96,79.97,79.93,79.97,38
20100501|2009-10-15 13:00,15,80.38,80.43,80.35,80.43,31
20100501|2009-10-15 13:30,15,80.33,80.33,80.33,80.33,5
20100501|2009-10-15 14:00,15,80.23,80.23,80.23,80.23,1
20100501|2009-10-16 03:00,16,80.51,80.51,80.51,80.51,1
20100501|2009-10-16 03:30,16,80.5,80.5,79.87,79.87,47
20100501|2009-10-16 04:30,16,80.27,80.31,80.27,80.31,5
20100501|2009-10-16 06:30,16,79.93,79.93,79.93,79.93,1
20100501|2009-10-16 09:00,16,80.31,80.31,80.31,80.31,1
20100501|2009-10-16 09:30,16,79.94,79.94,79.94,79.94,2
20100501|2009-10-16 11:00,16,80.07,80.07,80.07,80.07,6
20100501|2009-10-16 12:30,16,80.54,80.79,80.54,80.79,30
20100501|2009-10-16 14:30,16,81.29,81.29,81.29,81.29,1
20100501|2009-10-19 04:30,19,80.89,80.9,80.85,80.9,10
20100501|2009-10-19 06:30,19,80.88,80.88,80.85,80.86,19
20100501|2009-10-19 08:00,19,81.03,81.03,81.03,81.03,1
20100501|2009-10-19 11:00,19,81.3,81.3,81.3,81.3,5
20100501|2009-10-19 12:00,19,81.12,81.12,81.12,81.12,5
20100501|2009-10-19 13:00,19,81.61,82.16,81.61,82.16,27
20100501|2009-10-20 05:00,20,81.95,81.95,81.95,81.95,1
20100501|2009-10-20 08:30,20,81.97,81.97,81.97,81.97,11
20100501|2009-10-20 09:30,20,81.44,81.44,81.44,81.44,3
20100501|2009-10-20 10:00,20,81.4,81.4,81.35,81.35,24
20100501|2009-10-20 10:30,20,81.09,81.09,81.09,81.09,1
20100501|2009-10-20 11:30,20,81.14,81.14,81.14,81.14,2
20100501|2009-10-20 13:00,20,81.96,81.96,81.61,81.61,35
20100501|2009-10-20 15:30,20,81.21,81.21,81.21,81.21,1
20100501|2009-10-21 03:00,21,81.28,81.28,81.28,81.28,1
20100501|2009-10-21 04:30,21,80.81,80.87,80.81,80.87,2
20100501|2009-10-21 06:30,21,80.51,80.51,80.5,80.5,8
20100501|2009-10-21 07:00,21,80.54,80.56,80.54,80.56,2
20100501|2009-10-21 07:30,21,80.59,80.59,80.59,80.59,1
20100501|2009-10-21 08:00,21,81.07,81.07,81.07,81.07,4
20100501|2009-10-21 09:00,21,81.43,81.43,81.32,81.35,107
20100501|2009-10-21 09:30,21,81.67,82.24,81.67,82.19,7
20100501|2009-10-21 10:00,21,82.28,82.33,82.13,82.33,227
20100501|2009-10-21 10:30,21,83.02,83.08,83.02,83.05,70
20100501|2009-10-21 11:30,21,83.66,83.83,83.58,83.82,14
20100501|2009-10-21 12:30,21,84.1,84.1,84.1,84.1,1
20100501|2009-10-22 02:00,22,83.24,83.24,83.24,83.24,1
20100501|2009-10-22 02:30,22,83.3,83.31,83.26,83.26,9
20100501|2009-10-22 08:30,22,83.49,83.49,83.44,83.44,75
20100501|2009-10-22 09:00,22,83.59,83.59,83.59,83.59,7
20100501|2009-10-22 10:00,22,83.41,83.41,83.4,83.4,65
20100501|2009-10-22 10:30,22,83.15,83.15,83.15,83.15,3
20100501|2009-10-22 11:00,22,82.72,82.72,82.72,82.72,1
20100501|2009-10-22 11:30,22,83.11,83.18,83.11,83.18,6
20100501|2009-10-22 12:00,22,83.1,83.1,83.1,83.1,1
20100501|2009-10-22 13:00,22,83.6,83.82,83.51,83.82,22
20100501|2009-10-23 03:00,23,83.81,83.81,83.81,83.81,1
20100501|2009-10-23 06:00,23,84.1,84.1,84.1,84.1,9
20100501|2009-10-23 07:30,23,84.21,84.25,84,84.11,6
20100501|2009-10-23 08:30,23,83.73,83.73,83.31,83.49,12
20100501|2009-10-23 09:00,23,82.95,83.25,82.95,83.25,10
20100501|2009-10-23 09:30,23,83.17,83.35,83.17,83.35,17
20100501|2009-10-23 10:00,23,82.91,82.91,82.91,82.91,15
20100501|2009-10-23 11:00,23,83.45,83.45,83.3,83.35,136
20100501|2009-10-23 13:00,23,83.13,83.41,82.84,83.41,29
20100501|2009-10-23 15:00,23,82.55,82.55,82.55,82.55,2
20100501|2009-10-26 07:30,26,83.2,83.26,83.19,83.26,15
20100501|2009-10-26 08:00,26,83.89,84.06,83.74,83.74,45
20100501|2009-10-26 08:30,26,84.17,84.17,84.17,84.17,2
20100501|2009-10-26 09:30,26,84.02,84.02,83.96,83.96,25
20100501|2009-10-26 10:00,26,83.7,83.7,83.08,83.08,2
20100501|2009-10-26 10:30,26,82.7,82.7,82.7,82.7,1
20100501|2009-10-26 11:30,26,81.68,81.73,81.68,81.73,8
20100501|2009-10-26 13:00,26,81.63,81.64,81.55,81.55,10
20100501|2009-10-26 13:30,26,81.38,81.38,81.36,81.36,6
20100501|2009-10-27 03:30,27,81.6,81.6,81.6,81.6,3
20100501|2009-10-27 07:00,27,81.66,81.66,81.65,81.65,2
20100501|2009-10-27 09:00,27,81.58,81.58,81.58,81.58,2
20100501|2009-10-27 10:00,27,81.86,81.86,81.76,81.83,12
20100501|2009-10-27 10:30,27,82.24,82.24,82.24,82.24,5
20100501|2009-10-27 12:30,27,81.46,81.47,81.46,81.47,2
20100501|2009-10-27 15:30,27,82.17,82.17,82.17,82.17,1
20100501|2009-10-28 04:30,28,81.45,81.45,81.26,81.26,14
20100501|2009-10-28 07:00,28,81.67,81.67,81.67,81.67,5
20100501|2009-10-28 09:30,28,80.8,80.8,80.8,80.8,2
20100501|2009-10-28 11:00,28,80.55,80.55,80.3,80.3,9
20100501|2009-10-28 11:30,28,80.19,80.22,80.19,80.22,6
20100501|2009-10-28 12:00,28,80.19,80.19,80.19,80.19,3
20100501|2009-10-28 13:00,28,80.07,80.08,80.07,80.08,10
20100501|2009-10-28 13:30,28,80.07,80.07,79.96,79.96,17
20100501|2009-10-28 14:00,28,79.99,80.01,79.99,80.01,5
20100501|2009-10-29 09:00,29,81.7,81.72,81.69,81.69,11
20100501|2009-10-29 10:30,29,82,82.34,82,82.34,7
20100501|2009-10-29 11:00,29,82.28,82.38,82.28,82.38,27
20100501|2009-10-29 11:30,29,82.86,82.86,82.75,82.75,7
20100501|2009-10-29 12:00,29,82.66,82.66,82.66,82.66,1
20100501|2009-10-29 12:30,29,82.55,82.55,82.55,82.55,34
20100501|2009-10-29 13:00,29,82.44,82.44,82.36,82.36,13
20100501|2009-10-30 03:30,30,81.88,81.88,81.88,81.88,1
20100501|2009-10-30 07:00,30,81.84,81.84,81.84,81.84,3
20100501|2009-10-30 08:00,30,81.48,81.48,81.47,81.47,6
20100501|2009-10-30 09:00,30,81.13,81.13,81.13,81.13,1
20100501|2009-10-30 09:30,30,80.93,80.93,80.93,80.93,1
20100501|2009-10-30 12:30,30,79.7,79.7,79.7,79.7,12
20100501|2009-10-30 13:00,30,80.02,80.03,79.63,79.73,38
20100501|2009-11-02 08:30,2,80.38,80.41,80.38,80.41,20
20100501|2009-11-02 09:30,2,79.83,79.83,79.77,79.77,26
20100501|2009-11-02 10:00,2,80.58,80.77,80.56,80.77,21
20100501|2009-11-02 10:30,2,80.65,80.65,80.65,80.65,3
20100501|2009-11-02 12:30,2,80.8,80.8,80.8,80.8,1
20100501|2009-11-02 13:30,2,79.97,79.97,79.97,79.97,2
20100501|2009-11-02 14:00,2,80.94,81.12,80.94,81.12,4
20100501|2009-11-02 15:30,2,81.12,81.12,81.12,81.12,1
20100501|2009-11-03 11:30,3,81.58,81.58,81.58,81.58,1
20100501|2009-11-03 12:30,3,82.28,82.28,82.28,82.28,2
20100501|2009-11-03 14:00,3,82.3,82.65,82.3,82.6,24
20100501|2009-11-03 14:30,3,82.64,82.64,82.38,82.38,5
20100501|2009-11-04 05:30,4,82.86,82.86,82.86,82.86,1
20100501|2009-11-04 07:30,4,83.57,83.57,83.26,83.26,16
20100501|2009-11-04 09:30,4,83.64,83.65,83.55,83.55,67
20100501|2009-11-04 10:00,4,83.38,83.38,83.38,83.38,7
20100501|2009-11-04 13:00,4,83.18,83.42,83.17,83.42,8
20100501|2009-11-04 13:30,4,83.34,83.64,83.34,83.64,28
20100501|2009-11-05 08:00,5,83.2,83.2,83.2,83.2,2
20100501|2009-11-05 10:00,5,83.13,83.13,83.13,83.13,1
20100501|2009-11-05 11:00,5,82.45,82.45,82.45,82.45,2
20100501|2009-11-05 13:30,5,82.6,82.63,82.6,82.63,12
20100501|2009-11-06 06:30,6,82.67,82.67,82.67,82.67,1
20100501|2009-11-06 08:30,6,81.63,81.63,81.61,81.61,4
20100501|2009-11-06 09:00,6,80.86,80.86,80.86,80.86,5
20100501|2009-11-06 10:00,6,80.33,80.33,80.32,80.33,16
20100501|2009-11-06 13:00,6,80.62,80.62,80.62,80.62,1
20100501|2009-11-09 07:30,9,81.26,81.26,81.25,81.25,8
20100501|2009-11-09 08:30,9,82.16,82.23,82.16,82.23,15
20100501|2009-11-09 09:00,9,82.27,82.27,82.27,82.27,6
20100501|2009-11-09 10:30,9,82.75,82.75,82.75,82.75,1
20100501|2009-11-09 12:00,9,83.1,83.1,82.75,82.75,2
20100501|2009-11-09 12:30,9,82.87,82.99,82.85,82.93,35
20100501|2009-11-09 13:00,9,82.61,82.61,82.54,82.59,23
20100501|2009-11-10 05:00,10,82.35,82.36,82.35,82.36,2
20100501|2009-11-10 06:00,10,82.28,82.28,82.28,82.28,1
20100501|2009-11-10 07:30,10,82.86,82.86,82.63,82.63,13
20100501|2009-11-10 09:00,10,83.37,83.37,83.37,83.37,13
20100501|2009-11-10 10:00,10,82.37,82.37,82.19,82.19,14
20100501|2009-11-10 11:00,10,81.86,81.86,81.86,81.86,22
20100501|2009-11-10 11:30,10,81.05,81.05,80.99,80.99,6
20100501|2009-11-10 12:00,10,81.26,81.26,81.26,81.26,8
20100501|2009-11-10 13:00,10,81.74,81.74,81.74,81.74,5
20100501|2009-11-10 13:30,10,81.98,82.01,81.98,82.01,9
20100501|2009-11-10 19:00,11,82.17,82.17,82.17,82.17,6
20100501|2009-11-11 07:00,11,82.65,82.65,82.64,82.64,6
20100501|2009-11-11 07:30,11,82.65,82.65,82.64,82.64,13
20100501|2009-11-11 08:00,11,83,83,83,83,3
20100501|2009-11-11 09:00,11,83.07,83.07,83.07,83.07,1
20100501|2009-11-11 11:00,11,81.84,81.84,81.84,81.84,1
20100501|2009-11-11 11:30,11,81.95,82.35,81.95,82.35,2
20100501|2009-11-12 08:00,12,81.7,81.7,81.53,81.53,5
20100501|2009-11-12 10:00,12,80.35,80.35,80.32,80.32,3
20100501|2009-11-12 13:30,12,80.38,80.38,80.36,80.36,9
20100501|2009-11-12 14:30,12,80.19,80.19,80.19,80.19,1
20100501|2009-11-12 15:00,12,80.19,80.19,80.19,80.19,13
20100501|2009-11-13 08:00,13,79.38,79.38,79.38,79.38,2
20100501|2009-11-13 08:30,13,79.71,79.73,79.4,79.4,17
20100501|2009-11-13 10:30,13,79.87,79.87,79.87,79.87,3
20100501|2009-11-16 09:00,16,81.64,81.64,81.64,81.64,1
20100501|2009-11-16 09:30,16,81.51,81.51,81.5,81.5,9
20100501|2009-11-16 10:00,16,82.13,82.16,82.13,82.16,10
20100501|2009-11-16 10:30,16,82.33,82.33,82.33,82.33,1
20100501|2009-11-16 12:00,16,82.14,82.25,82.14,82.25,10
20100501|2009-11-16 12:30,16,82.3,82.42,82.3,82.42,13
20100501|2009-11-16 13:00,16,82.49,82.63,82.3,82.36,41
20100501|2009-11-16 13:30,16,82.13,82.13,82.13,82.13,1
20100501|2009-11-16 21:00,17,81.78,81.78,81.78,81.78,1
20100501|2009-11-17 02:30,17,81.72,81.72,81.72,81.72,3
20100501|2009-11-17 03:00,17,81.77,81.78,81.77,81.78,7
20100501|2009-11-17 05:00,17,81.81,81.81,81.81,81.81,1
20100501|2009-11-17 06:30,17,81.84,81.84,81.84,81.84,50
20100501|2009-11-17 07:00,17,81.83,81.83,81.83,81.83,3
20100501|2009-11-17 09:00,17,82.03,82.03,82.03,82.03,1
20100501|2009-11-17 11:00,17,82.04,82.16,82.04,82.16,2
20100501|2009-11-17 11:30,17,82.56,82.56,82.56,82.56,1
20100501|2009-11-17 12:00,17,82.74,82.74,82.74,82.74,1
20100501|2009-11-17 12:30,17,82.7,82.94,82.7,82.94,5
20100501|2009-11-17 14:30,17,82.57,82.58,82.55,82.55,6
20100501|2009-11-17 20:30,18,83.03,83.03,83.03,83.03,3
20100501|2009-11-18 04:00,18,83.33,83.33,83.27,83.27,5
20100501|2009-11-18 06:30,18,83.27,83.27,83.27,83.27,12
20100501|2009-11-18 07:00,18,83.24,83.24,83.21,83.21,3
20100501|2009-11-18 07:30,18,82.97,82.97,82.97,82.97,3
20100501|2009-11-18 08:00,18,83.18,83.22,83.18,83.22,4
20100501|2009-11-18 08:30,18,83.03,83.03,82.97,82.97,3
20100501|2009-11-18 09:00,18,83.33,83.51,83.33,83.51,11
20100501|2009-11-18 10:00,18,83.27,83.27,83.13,83.19,83
20100501|2009-11-18 10:30,18,83.2,83.2,83.2,83.2,14
20100501|2009-11-18 11:00,18,83.1,83.1,82.88,82.89,9
20100501|2009-11-18 11:30,18,82.36,82.36,82.36,82.36,13
20100501|2009-11-18 13:00,18,82.7,82.9,82.7,82.9,7
20100501|2009-11-18 13:30,18,82.8,82.8,82.8,82.8,2
20100501|2009-11-18 14:30,18,82.87,82.87,82.87,82.87,1
20100501|2009-11-18 15:00,18,82.94,82.94,82.94,82.94,1
20100501|2009-11-19 05:00,19,82.41,82.41,82.41,82.41,1
20100501|2009-11-19 07:30,19,82.5,82.5,82.5,82.5,1
20100501|2009-11-19 09:00,19,81.6,81.6,81.53,81.53,25
20100501|2009-11-19 10:00,19,80.57,80.57,80.54,80.54,4
20100501|2009-11-19 10:30,19,80.82,81.19,80.82,81.19,4
20100501|2009-11-19 13:00,19,81.1,81.1,80.99,80.99,11
20100501|2009-11-19 13:30,19,81.07,81.07,81.07,81.07,5
20100501|2009-11-20 02:30,20,81.2,81.35,81.2,81.35,4
20100501|2009-11-20 04:00,20,80.79,80.79,80.79,80.79,1
20100501|2009-11-20 05:30,20,80.72,80.72,80.72,80.72,3
20100501|2009-11-20 06:00,20,80.38,80.38,80.24,80.24,8
20100501|2009-11-20 08:30,20,80.32,80.32,80.32,80.32,1
20100501|2009-11-20 09:30,20,79.91,79.95,79.91,79.95,12
20100501|2009-11-20 12:30,20,80.64,80.65,80.42,80.42,31
20100501|2009-11-20 13:00,20,80.5,80.5,80.5,80.5,3
20100501|2009-11-20 13:30,20,80.61,80.61,80.61,80.61,6
20100501|2009-11-22 17:00,23,81.08,81.08,80.81,80.81,25
20100501|2009-11-23 03:00,23,81.46,81.46,81.46,81.46,4
20100501|2009-11-23 07:30,23,81.79,81.81,81.79,81.81,15
20100501|2009-11-23 08:00,23,82.1,82.16,82.1,82.16,12
20100501|2009-11-23 09:00,23,82.61,82.92,82.61,82.62,9
20100501|2009-11-23 09:30,23,82.33,82.33,82.33,82.33,6
20100501|2009-11-23 10:00,23,82.62,82.62,82.62,82.62,1
20100501|2009-11-23 10:30,23,82.29,82.29,82.29,82.29,4
20100501|2009-11-23 11:30,23,81.4,81.4,81.24,81.24,6
20100501|2009-11-23 12:00,23,81.24,81.24,81.14,81.14,2
20100501|2009-11-23 12:30,23,81.27,81.27,80.97,80.97,10
20100501|2009-11-23 13:00,23,80.79,80.87,80.4,80.4,4
20100501|2009-11-23 14:00,23,80.75,80.75,80.69,80.69,2
20100501|2009-11-24 03:00,24,80.78,80.78,80.78,80.78,2
20100501|2009-11-24 03:30,24,80.59,80.59,80.59,80.59,1
20100501|2009-11-24 04:00,24,80.65,80.65,80.65,80.65,1
20100501|2009-11-24 04:30,24,80.86,80.98,80.86,80.98,9
20100501|2009-11-24 09:00,24,79.85,79.85,79.26,79.34,4
20100501|2009-11-24 10:00,24,79.38,79.38,79.38,79.38,2
20100501|2009-11-24 10:30,24,79.51,79.51,79.51,79.51,2
20100501|2009-11-24 11:00,24,79.88,79.88,79.88,79.88,2
20100501|2009-11-24 12:30,24,79.69,79.69,79.49,79.49,19
20100501|2009-11-24 13:00,24,79.41,79.48,79.41,79.46,19
20100501|2009-11-25 01:00,25,80.25,80.25,80.25,80.25,12
20100501|2009-11-25 02:30,25,80.26,80.26,80.26,80.26,2
20100501|2009-11-25 03:00,25,80.23,80.23,80.23,80.23,9
20100501|2009-11-25 04:30,25,80.16,80.16,80.16,80.16,1
20100501|2009-11-25 07:30,25,80.28,80.28,80.28,80.28,1
20100501|2009-11-25 09:30,25,79.97,80.02,79.96,80.02,14
20100501|2009-11-25 10:00,25,79.67,80.5,79.67,80.5,32
20100501|2009-11-25 10:30,25,80.55,80.72,80.54,80.72,7
20100501|2009-11-25 11:00,25,80.84,80.84,80.84,80.84,5
20100501|2009-11-25 11:30,25,80.91,80.91,80.91,80.91,1
20100501|2009-11-25 12:00,25,81.04,81.04,81.01,81.03,15
20100501|2009-11-25 12:30,25,81.32,81.49,81.32,81.49,2
20100501|2009-11-25 13:00,25,81.65,81.69,81.53,81.64,20
20100501|2009-11-25 14:30,25,81.64,81.64,81.64,81.64,1
20100501|2009-11-26 02:30,26,80.92,80.93,80.92,80.93,3
20100501|2009-11-26 04:30,26,81.02,81.03,81.01,81.01,4
20100501|2009-11-26 05:00,26,81.15,81.18,81.15,81.18,2
20100501|2009-11-26 07:00,26,80.99,80.99,80.97,80.97,6
20100501|2009-11-26 08:30,26,80.91,80.93,80.67,80.67,11
20100501|2009-11-26 09:30,26,80.13,80.24,80.13,80.24,10
20100501|2009-11-26 10:00,26,80.26,80.26,80.26,80.26,5
20100501|2009-11-26 11:00,26,80.24,80.24,80.22,80.22,2
20100501|2009-11-27 01:30,27,78.04,78.04,78.04,78.04,1
20100501|2009-11-27 02:00,27,77.12,77.12,77.12,77.12,5
20100501|2009-11-27 02:30,27,77.22,78.32,77.22,78.32,24
20100501|2009-11-27 03:00,27,77.93,77.93,77.93,77.93,1
20100501|2009-11-27 03:30,27,78.55,78.55,78.55,78.55,2
20100501|2009-11-27 04:00,27,78.26,78.41,78.25,78.37,11
20100501|2009-11-27 04:30,27,78.41,78.41,78.4,78.4,2
20100501|2009-11-27 05:00,27,78.16,78.16,78.16,78.16,4
20100501|2009-11-27 07:30,27,78.04,78.04,77.82,77.82,23
20100501|2009-11-27 08:00,27,77.41,77.85,77.19,77.85,6
20100501|2009-11-27 08:30,27,78.7,78.7,78.7,78.7,2
20100501|2009-11-27 09:00,27,78.54,79.03,78.53,79.01,79
20100501|2009-11-27 09:30,27,78.96,78.96,78.9,78.91,28
20100501|2009-11-27 10:00,27,79.54,79.65,79.48,79.5,16
20100501|2009-11-27 10:30,27,80.05,80.05,80.05,80.05,3
20100501|2009-11-27 11:30,27,80.19,80.19,80.19,80.19,1
20100501|2009-11-27 12:30,27,80.03,80.03,80.03,80.03,9
20100501|2009-11-30 07:00,30,80.08,80.08,80.08,80.08,1
20100501|2009-11-30 08:00,30,80.16,80.16,79.47,79.47,10
20100501|2009-11-30 08:30,30,79.39,79.39,79.39,79.39,3
20100501|2009-11-30 09:00,30,80.55,80.55,80.55,80.55,2
20100501|2009-11-30 09:30,30,80.69,80.69,80.69,80.69,1
20100501|2009-11-30 11:00,30,80.47,80.47,80.47,80.47,1
20100501|2009-11-30 12:00,30,80.45,80.8,80.45,80.8,11
20100501|2009-11-30 12:30,30,80.97,82.1,80.97,82.1,27
20100501|2009-11-30 13:00,30,81.9,81.9,81.52,81.52,22
20100501|2009-11-30 13:30,30,81.47,81.51,81.37,81.37,6
20100501|2009-11-30 14:00,30,81.43,81.48,81.43,81.48,8
20100501|2009-11-30 14:30,30,81.56,81.56,81.56,81.56,2
20100501|2009-12-01 03:00,1,82.06,82.06,82.06,82.06,1
20100501|2009-12-01 04:00,1,82.33,82.33,82.3,82.3,4
20100501|2009-12-01 06:00,1,82.45,82.46,82.26,82.26,42
20100501|2009-12-01 08:00,1,82.55,82.97,82.55,82.96,14
20100501|2009-12-01 08:30,1,82.95,82.95,82.75,82.75,9
20100501|2009-12-01 09:00,1,82.48,82.54,82.47,82.54,14
20100501|2009-12-01 09:30,1,83.03,83.05,82.72,82.91,177
20100501|2009-12-01 10:00,1,82.86,82.9,82.73,82.73,9
20100501|2009-12-01 11:00,1,82.65,82.93,82.65,82.82,28
20100501|2009-12-01 11:30,1,82.97,82.97,82.93,82.93,26
20100501|2009-12-01 12:00,1,83.01,83.04,83.01,83.03,19
20100501|2009-12-01 12:30,1,82.96,83.09,82.96,83.09,6
20100501|2009-12-01 13:00,1,82.71,82.71,82.55,82.55,12
20100501|2009-12-01 13:30,1,82.64,82.64,82.64,82.64,2
20100501|2009-12-01 14:00,1,82.5,82.5,82.5,82.5,5
20100501|2009-12-02 06:30,2,82.19,82.19,82.18,82.18,9
20100501|2009-12-02 08:00,2,81.99,81.99,81.99,81.99,1
20100501|2009-12-02 08:30,2,82.16,82.16,82.16,82.16,2
20100501|2009-12-02 09:30,2,81.7,81.71,81.7,81.71,2
20100501|2009-12-02 10:00,2,80.85,80.88,80.85,80.88,2
20100501|2009-12-02 10:30,2,80.95,81.12,80.95,81.12,19
20100501|2009-12-02 11:00,2,80.89,80.89,80.82,80.82,5
20100501|2009-12-02 11:30,2,80.84,80.95,80.8,80.95,5
20100501|2009-12-02 12:30,2,81.23,81.23,81.18,81.18,4
20100501|2009-12-02 13:30,2,81.31,81.31,81.31,81.31,1
20100501|2009-12-03 02:30,3,82.05,82.05,82.05,82.05,1
20100501|2009-12-03 03:00,3,81.89,81.89,81.89,81.89,1
20100501|2009-12-03 04:30,3,82.11,82.11,82.11,82.11,1
20100501|2009-12-03 06:00,3,82.12,82.12,82.12,82.12,2
20100501|2009-12-03 07:30,3,82.09,82.09,82.09,82.09,5
20100501|2009-12-03 08:00,3,82.07,82.23,81.53,81.53,65
20100501|2009-12-03 08:30,3,81.25,81.58,81.25,81.58,21
20100501|2009-12-03 09:30,3,81.12,81.18,81.1,81.1,48
20100501|2009-12-03 10:00,3,81.25,81.62,81.25,81.6,10
20100501|2009-12-03 10:30,3,81.36,81.51,81.34,81.43,60
20100501|2009-12-03 11:00,3,81.52,81.52,81.51,81.52,8
20100501|2009-12-03 11:30,3,81.76,81.76,81.76,81.76,17
20100501|2009-12-03 12:00,3,81.78,82.03,81.63,81.91,72
20100501|2009-12-03 12:30,3,82.02,82.04,82.02,82.04,31
20100501|2009-12-03 13:00,3,81.94,81.94,81.46,81.46,56
20100501|2009-12-03 13:30,3,81.6,81.6,81.59,81.59,9
20100501|2009-12-03 14:00,3,81.41,81.41,81.35,81.35,33
20100501|2009-12-03 14:30,3,81.23,81.23,81.23,81.23,3
20100501|2009-12-03 15:00,3,81.09,81.09,80.97,80.97,21
20100501|2009-12-04 07:30,4,82.1,82.21,81.59,81.59,32
20100501|2009-12-04 08:00,4,82.18,82.94,82.18,82.7,46
20100501|2009-12-04 08:30,4,82.74,82.74,82.5,82.5,37
20100501|2009-12-04 09:00,4,82.47,82.56,82.47,82.56,7
20100501|2009-12-04 09:30,4,82.46,82.46,82,82,47
20100501|2009-12-04 10:00,4,81.5,81.87,81.5,81.5,29
20100501|2009-12-04 11:00,4,81.16,81.16,81.16,81.16,2
20100501|2009-12-04 11:30,4,81.29,81.29,81.29,81.29,2
20100501|2009-12-04 12:30,4,80.31,80.32,80.26,80.26,5
20100501|2009-12-04 13:00,4,80.21,80.7,80.21,80.7,11
20100501|2009-12-04 13:30,4,80.75,80.76,80.75,80.76,6
20100501|2009-12-04 14:00,4,80.88,80.88,80.87,80.87,7
20100501|2009-12-07 03:00,7,80.12,80.27,80.12,80.27,13
20100501|2009-12-07 03:30,7,80.36,80.36,80.36,80.36,2
20100501|2009-12-07 04:00,7,80.37,80.37,80.37,80.37,1
20100501|2009-12-07 04:30,7,80.35,80.35,80.35,80.35,1
20100501|2009-12-07 06:00,7,80.03,80.03,80.01,80.01,2
20100501|2009-12-07 06:30,7,80.17,80.17,80.17,80.17,3
20100501|2009-12-07 07:30,7,80.58,80.58,80.58,80.58,15
20100501|2009-12-07 08:00,7,80.36,80.36,79.69,79.69,13
20100501|2009-12-07 08:30,7,79.72,79.72,79.7,79.71,11
20100501|2009-12-07 09:30,7,80.11,80.11,80.06,80.06,11
20100501|2009-12-07 10:30,7,79.79,79.79,79.79,79.79,3
20100501|2009-12-07 12:30,7,79.93,79.93,79.93,79.93,96
20100501|2009-12-07 13:00,7,79.78,79.8,79.47,79.47,26
20100501|2009-12-07 13:30,7,79.59,79.59,79.59,79.59,1
20100501|2009-12-07 14:00,7,79.7,79.7,79.7,79.7,1
20100501|2009-12-07 14:30,7,79.61,79.61,79.61,79.61,1
20100501|2009-12-08 04:00,8,80.01,80.04,80.01,80.01,33
20100501|2009-12-08 05:00,8,79.68,79.68,79.68,79.68,1
20100501|2009-12-08 06:30,8,78.66,78.72,78.66,78.72,3
20100501|2009-12-08 07:00,8,78.5,78.5,78.5,78.5,5
20100501|2009-12-08 07:30,8,78.76,78.76,78.74,78.74,18
20100501|2009-12-08 08:00,8,78.68,78.68,78.68,78.68,2
20100501|2009-12-08 08:30,8,78.44,78.44,78.44,78.44,2
20100501|2009-12-08 09:30,8,78.53,78.53,78.25,78.26,7
20100501|2009-12-08 10:00,8,78.19,78.19,78.19,78.19,5
20100501|2009-12-08 10:30,8,78.39,78.39,78.34,78.34,7
20100501|2009-12-08 12:00,8,78.83,78.83,78.4,78.65,9
20100501|2009-12-08 12:30,8,78.4,78.4,78.4,78.4,6
20100501|2009-12-08 13:00,8,78.21,78.21,78.02,78.07,34
20100501|2009-12-08 13:30,8,78.06,78.09,78.06,78.07,22
20100501|2009-12-08 14:30,8,77.99,77.99,77.99,77.99,1
20100501|2009-12-08 15:30,8,78.26,78.29,78.26,78.29,10
20100501|2009-12-09 02:00,9,78.67,78.78,78.67,78.77,19
20100501|2009-12-09 04:00,9,78.8,78.84,78.8,78.84,2
20100501|2009-12-09 05:30,9,78.72,78.72,78.72,78.72,3
20100501|2009-12-09 06:30,9,78.57,78.57,78.54,78.54,9
20100501|2009-12-09 07:00,9,78.49,78.49,78.49,78.49,6
20100501|2009-12-09 07:30,9,78.34,78.34,78.32,78.32,32
20100501|2009-12-09 08:00,9,77.98,77.98,77.93,77.93,13
20100501|2009-12-09 08:30,9,78.02,78.02,78.02,78.02,2
20100501|2009-12-09 09:00,9,77.86,77.86,77.77,77.77,6
20100501|2009-12-09 09:30,9,77.61,78.12,77.6,78.11,38
20100501|2009-12-09 10:00,9,78.01,78.01,78.01,78.01,1
20100501|2009-12-09 10:30,9,77.34,77.34,77.08,77.08,26
20100501|2009-12-09 11:00,9,76.84,76.84,75.59,75.59,62
20100501|2009-12-09 11:30,9,75.76,75.98,75.31,75.65,78
20100501|2009-12-09 12:00,9,75.94,75.94,75.53,75.53,5
20100501|2009-12-09 12:30,9,75.41,75.41,75.3,75.3,14
20100501|2009-12-09 13:00,9,75.44,75.66,75.44,75.66,8
20100501|2009-12-09 13:30,9,75.65,75.81,75.65,75.81,10
20100501|2009-12-10 02:30,10,76.05,76.06,76.05,76.06,2
20100501|2009-12-10 03:00,10,76.24,76.24,76.04,76.04,15
20100501|2009-12-10 08:00,10,75.85,75.85,75.81,75.85,7
20100501|2009-12-10 08:30,10,75.79,75.8,75.68,75.71,9
20100501|2009-12-10 09:30,10,75.61,75.61,75.61,75.61,1
20100501|2009-12-10 10:00,10,75.67,75.67,75.35,75.36,10
20100501|2009-12-10 10:30,10,75.11,75.24,75.1,75.13,30
20100501|2009-12-10 11:00,10,75.15,75.16,74.62,74.87,111
20100501|2009-12-10 12:30,10,75.03,75.03,75.03,75.03,1
20100501|2009-12-10 13:00,10,74.9,75.3,74.9,75.3,25
20100501|2009-12-10 13:30,10,75.44,75.44,75.41,75.41,10
20100501|2009-12-10 14:00,10,75.37,75.37,75.35,75.35,2
20100501|2009-12-10 14:30,10,75.34,75.36,75.34,75.36,14
20100501|2009-12-11 03:00,11,75.82,75.84,75.82,75.84,19
20100501|2009-12-11 04:00,11,75.9,75.91,75.9,75.91,4
20100501|2009-12-11 04:30,11,75.9,75.9,75.9,75.9,2
20100501|2009-12-11 05:00,11,75.87,75.87,75.87,75.87,5
20100501|2009-12-11 05:30,11,75.79,75.79,75.79,75.79,1
20100501|2009-12-11 07:30,11,75.82,75.85,75.76,75.76,27
20100501|2009-12-11 09:00,11,74.95,75.31,74.76,75.31,19
20100501|2009-12-11 10:00,11,74.59,74.59,74.59,74.59,5
20100501|2009-12-11 10:30,11,74.75,74.75,74.75,74.75,6
20100501|2009-12-11 11:00,11,75.11,75.11,75.03,75.03,6
20100501|2009-12-11 11:30,11,75.03,75.15,75,75.15,29
20100501|2009-12-11 12:30,11,75.01,75.01,75.01,75.01,6
20100501|2009-12-11 13:00,11,75.22,75.38,75.22,75.38,4
20100501|2009-12-11 15:00,11,75.36,75.36,75.22,75.22,6
20100501|2009-12-14 05:00,14,75.51,75.51,75.51,75.51,1
20100501|2009-12-14 06:00,14,75.36,75.38,75.29,75.29,6
20100501|2009-12-14 08:00,14,75.04,75.49,75.04,75.26,41
20100501|2009-12-14 08:30,14,75.77,75.83,75.77,75.83,8
20100501|2009-12-14 09:30,14,75.7,75.7,75.43,75.43,24
20100501|2009-12-14 10:00,14,75.55,75.55,75.55,75.55,7
20100501|2009-12-14 10:30,14,75.51,75.51,75.47,75.47,9
20100501|2009-12-14 11:00,14,75.5,75.5,75.5,75.5,5
20100501|2009-12-14 11:30,14,75.62,75.62,75.62,75.62,4
20100501|2009-12-14 12:30,14,75.24,75.24,75.24,75.24,1
20100501|2009-12-14 13:00,14,75.42,75.42,75.42,75.42,1
20100501|2009-12-15 02:30,15,75.37,75.37,75.35,75.36,5
20100501|2009-12-15 04:30,15,75.16,75.16,75.16,75.16,1
20100501|2009-12-15 05:30,15,75.3,75.3,75.3,75.3,1
20100501|2009-12-15 07:30,15,75.39,75.51,75.39,75.51,6
20100501|2009-12-15 08:00,15,75.55,75.6,75.5,75.6,36
20100501|2009-12-15 09:00,15,76.08,76.08,76.06,76.06,17
20100501|2009-12-15 10:30,15,75.85,75.85,75.85,75.85,12
20100501|2009-12-15 11:30,15,75.63,75.63,75.63,75.63,2
20100501|2009-12-15 13:00,15,75.82,75.82,75.56,75.61,16
20100501|2009-12-15 13:30,15,75.49,75.5,75.49,75.5,3
20100501|2009-12-16 02:30,16,76.15,76.15,76.12,76.12,15
20100501|2009-12-16 04:00,16,76.23,76.23,76.14,76.14,5
20100501|2009-12-16 05:30,16,76.05,76.05,76.04,76.04,4
20100501|2009-12-16 08:30,16,76.2,76.26,76.12,76.26,21
20100501|2009-12-16 09:30,16,76.74,77.1,76.59,77.08,24
20100501|2009-12-16 10:00,16,77.09,77.27,76.93,77.23,24
20100501|2009-12-16 11:30,16,77.07,77.11,77.07,77.11,3
20100501|2009-12-16 12:30,16,77.23,77.23,77.03,77.03,11
20100501|2009-12-16 13:00,16,76.92,76.92,76.82,76.82,30
20100501|2009-12-16 13:30,16,76.83,76.83,76.83,76.83,7
20100501|2009-12-17 03:30,17,76.2,76.2,76.2,76.2,3
20100501|2009-12-17 04:00,17,76.07,76.07,76.07,76.07,1
20100501|2009-12-17 05:00,17,76.19,76.19,76.19,76.19,2
20100501|2009-12-17 06:30,17,76.32,76.32,76.32,76.32,17
20100501|2009-12-17 08:30,17,76.47,76.49,76.46,76.49,11
20100501|2009-12-17 09:30,17,75.79,75.79,75.78,75.78,8
20100501|2009-12-17 10:00,17,75.69,75.69,75.35,75.35,5
20100501|2009-12-17 10:30,17,75.34,75.34,75.25,75.25,9
20100501|2009-12-17 12:00,17,75.47,75.47,75.47,75.47,1
20100501|2009-12-17 12:30,17,75.91,75.91,75.91,75.91,1
20100501|2009-12-17 13:00,17,75.98,75.99,75.98,75.99,5
20100501|2009-12-17 13:30,17,75.98,75.98,75.98,75.98,1
20100501|2009-12-17 14:00,17,75.73,75.74,75.73,75.74,6
20100501|2009-12-17 14:30,17,75.75,75.75,75.75,75.75,1
20100501|2009-12-17 15:00,17,75.94,75.94,75.92,75.94,13
20100501|2009-12-17 15:30,17,75.99,75.99,75.99,75.99,1
20100501|2009-12-17 21:30,18,76.27,76.27,76.27,76.27,1
20100501|2009-12-18 03:00,18,76.56,76.56,76.56,76.56,1
20100501|2009-12-18 05:30,18,77.25,77.25,77.25,77.25,1
20100501|2009-12-18 06:00,18,76.99,76.99,76.99,76.99,2
20100501|2009-12-18 07:00,18,77.05,77.2,77.04,77.05,9
20100501|2009-12-18 07:30,18,77.04,77.04,76.95,76.95,4
20100501|2009-12-18 08:30,18,77.41,77.41,77.32,77.32,2
20100501|2009-12-18 09:00,18,77.41,77.41,77.36,77.36,2
20100501|2009-12-18 09:30,18,77.06,77.08,77.06,77.08,2
20100501|2009-12-18 10:00,18,76.14,76.14,76.14,76.14,1
20100501|2009-12-18 10:30,18,76.2,76.36,76.15,76.36,145
20100501|2009-12-18 11:00,18,76.53,76.53,76.52,76.52,23
20100501|2009-12-18 11:30,18,76.67,76.73,76.58,76.73,70
20100501|2009-12-18 12:00,18,76.75,76.84,76.52,76.52,12
20100501|2009-12-18 12:30,18,76.92,77.03,76.92,77.03,8
20100501|2009-12-18 13:00,18,76.85,76.85,76.85,76.85,5
20100501|2009-12-18 13:30,18,76.63,76.72,76.63,76.72,4
20100501|2009-12-18 14:30,18,76.52,76.68,76.52,76.68,4
20100501|2009-12-18 15:00,18,76.74,76.84,76.74,76.78,14
20100501|2009-12-21 06:00,21,77.35,77.35,77.35,77.35,1
20100501|2009-12-21 06:30,21,77.29,77.29,77.28,77.28,2
20100501|2009-12-21 08:30,21,77.38,77.38,77.26,77.26,3
20100501|2009-12-21 09:00,21,77.25,77.29,77.1,77.29,40
20100501|2009-12-21 09:30,21,77.19,77.38,77.18,77.34,64
20100501|2009-12-21 10:00,21,77.24,77.24,76.79,76.79,14
20100501|2009-12-21 10:30,21,76.79,76.79,76.6,76.68,93
20100501|2009-12-21 11:00,21,76.79,76.79,76.79,76.79,3
20100501|2009-12-21 11:30,21,76.69,76.69,76.11,76.25,28
20100501|2009-12-21 12:00,21,76.07,76.07,76.05,76.05,58
20100501|2009-12-21 12:30,21,75.85,75.86,75.7,75.7,10
20100501|2009-12-21 13:00,21,75.86,76.1,75.86,76.1,6
20100501|2009-12-21 13:30,21,75.96,75.96,75.88,75.89,24
20100501|2009-12-21 14:00,21,75.92,75.93,75.92,75.93,4
20100501|2009-12-21 14:30,21,75.6,75.6,75.6,75.6,6
20100501|2009-12-21 15:30,21,75.66,75.66,75.66,75.66,1
20100501|2009-12-22 05:00,22,75.59,75.59,75.59,75.59,1
20100501|2009-12-22 05:30,22,75.58,75.58,75.37,75.37,9
20100501|2009-12-22 07:00,22,75.33,75.33,75.32,75.32,8
20100501|2009-12-22 08:30,22,75.77,75.77,75.77,75.77,3
20100501|2009-12-22 09:00,22,75.4,75.4,75.4,75.4,3
20100501|2009-12-22 11:00,22,75.47,75.47,75.47,75.47,2
20100501|2009-12-22 12:30,22,76.45,76.45,76.45,76.45,9
20100501|2009-12-22 13:00,22,76.29,76.29,76.28,76.29,8
20100501|2009-12-22 13:30,22,76.26,76.32,76.25,76.25,6
20100501|2009-12-22 15:00,22,76.06,76.06,76.06,76.06,4
20100501|2009-12-22 15:30,22,76.31,76.31,76.31,76.31,3
20100501|2009-12-23 03:00,23,76.64,76.64,76.64,76.64,4
20100501|2009-12-23 03:30,23,76.66,76.66,76.54,76.58,20
20100501|2009-12-23 04:00,23,76.5,76.58,76.5,76.58,23
20100501|2009-12-23 04:30,23,76.47,76.49,76.41,76.46,24
20100501|2009-12-23 07:30,23,76.61,76.64,76.61,76.63,11
20100501|2009-12-23 08:00,23,76.51,77.21,76.51,77.11,32
20100501|2009-12-23 08:30,23,77.04,77.31,77.04,77.19,36
20100501|2009-12-23 09:00,23,77.16,77.45,77.09,77.44,26
20100501|2009-12-23 09:30,23,77.44,78.21,77.44,78.06,21
20100501|2009-12-23 10:00,23,78,78.03,78,78.03,5
20100501|2009-12-23 10:30,23,78.17,78.24,78.05,78.05,20
20100501|2009-12-23 11:00,23,78.1,78.15,78.1,78.13,3
20100501|2009-12-23 11:30,23,78.09,78.23,78.09,78.21,10
20100501|2009-12-23 12:00,23,78.18,78.34,78.18,78.27,6
20100501|2009-12-23 12:30,23,78.33,78.33,78.12,78.12,24
20100501|2009-12-23 13:00,23,78.14,78.58,78.05,78.33,62
20100501|2009-12-23 13:30,23,78.42,78.42,78.41,78.41,5
20100501|2009-12-23 14:00,23,78.35,78.36,78.14,78.14,8
20100501|2009-12-23 14:30,23,78.32,78.32,78.32,78.32,7
20100501|2009-12-23 15:00,23,78.48,78.48,78.48,78.48,5
20100501|2009-12-24 03:30,24,78.93,78.94,78.93,78.94,2
20100501|2009-12-24 04:30,24,78.91,78.91,78.91,78.91,1
20100501|2009-12-24 06:00,24,78.51,78.51,78.51,78.51,1
20100501|2009-12-24 06:30,24,77.95,77.97,77.95,77.97,3
20100501|2009-12-24 07:00,24,77.93,77.93,77.93,77.93,3
20100501|2009-12-24 08:00,24,78.47,78.61,78.44,78.48,13
20100501|2009-12-24 08:30,24,78.69,78.87,78.69,78.87,16
20100501|2009-12-24 09:00,24,78.99,79.3,78.99,79.26,10
20100501|2009-12-24 09:30,24,79.21,79.29,79.16,79.27,5
20100501|2009-12-24 10:30,24,79.08,79.2,79.08,79.2,30
20100501|2009-12-24 11:00,24,79.07,79.07,79.07,79.07,1
20100501|2009-12-24 11:30,24,79.12,79.2,79.12,79.2,86
20100501|2009-12-24 12:00,24,79.24,79.88,79.21,79.88,19
20100501|2009-12-24 12:30,24,79.95,79.96,79.87,79.87,3
20100501|2009-12-28 05:00,28,80.24,80.24,80.17,80.17,3
20100501|2009-12-28 06:00,28,79.99,79.99,79.91,79.91,2
20100501|2009-12-28 06:30,28,80.1,80.1,80.1,80.1,5
20100501|2009-12-28 08:00,28,80.44,80.72,80.43,80.72,4
20100501|2009-12-28 08:30,28,80.79,80.8,80.52,80.52,7
20100501|2009-12-28 09:00,28,80.58,80.66,80.58,80.63,6
20100501|2009-12-28 09:30,28,80.64,80.72,80.64,80.72,2
20100501|2009-12-28 10:30,28,80.48,80.48,80.48,80.48,4
20100501|2009-12-28 12:30,28,80.89,80.89,80.88,80.88,14
20100501|2009-12-28 13:00,28,80.78,80.78,80.7,80.7,20
20100501|2009-12-28 13:30,28,80.74,80.74,80.69,80.69,2
20100501|2009-12-28 15:00,28,80.67,80.67,80.67,80.67,1
20100501|2009-12-29 03:30,29,80.81,80.92,80.81,80.88,12
20100501|2009-12-29 04:30,29,80.78,80.78,80.78,80.78,1
20100501|2009-12-29 05:00,29,80.63,80.63,80.6,80.6,2
20100501|2009-12-29 05:30,29,80.66,80.66,80.54,80.54,5
20100501|2009-12-29 06:00,29,80.28,80.28,80.28,80.28,2
20100501|2009-12-29 08:00,29,81.28,81.28,81.28,81.28,3
20100501|2009-12-29 08:30,29,81.16,81.16,80.64,80.89,33
20100501|2009-12-29 09:00,29,80.66,80.66,80.66,80.66,2
20100501|2009-12-29 09:30,29,80.87,80.87,80.69,80.69,88
20100501|2009-12-29 10:00,29,80.75,80.75,80.73,80.73,15
20100501|2009-12-29 10:30,29,80.48,80.5,80.48,80.49,13
20100501|2009-12-29 11:30,29,80.9,80.9,80.85,80.89,16
20100501|2009-12-29 12:00,29,80.81,80.86,80.77,80.86,30
20100501|2009-12-29 12:30,29,80.77,80.91,80.77,80.91,68
20100501|2009-12-29 13:00,29,80.93,80.93,80.85,80.85,32
20100501|2009-12-29 14:30,29,80.75,80.75,80.75,80.75,1
20100501|2009-12-30 02:00,30,80.99,80.99,80.98,80.98,2
20100501|2009-12-30 02:30,30,80.99,81.02,80.99,81.02,3
20100501|2009-12-30 03:30,30,80.92,80.92,80.92,80.92,5
20100501|2009-12-30 04:00,30,80.97,81.05,80.97,81.05,24
20100501|2009-12-30 08:00,30,81.12,81.13,81.12,81.13,8
20100501|2009-12-30 08:30,30,81,81.03,81,81.03,14
20100501|2009-12-30 09:00,30,81.03,81.05,80.97,81.03,11
20100501|2009-12-30 09:30,30,81.26,81.31,80.61,80.63,79
20100501|2009-12-30 10:00,30,80.77,80.78,80.76,80.76,7
20100501|2009-12-30 10:30,30,81.13,81.18,81.13,81.18,17
20100501|2009-12-30 11:00,30,81.41,81.55,81.41,81.55,24
20100501|2009-12-30 11:30,30,81.32,81.4,81.32,81.39,19
20100501|2009-12-30 13:30,30,81.3,81.3,81.27,81.29,4
20100501|2009-12-31 03:30,31,81.77,81.79,81.77,81.79,8
20100501|2009-12-31 04:00,31,81.71,81.71,81.71,81.71,1
20100501|2009-12-31 05:00,31,81.71,81.71,81.71,81.71,1
20100501|2009-12-31 06:00,31,81.25,81.26,81.25,81.26,13
20100501|2009-12-31 06:30,31,81.32,81.32,81.32,81.32,1
20100501|2009-12-31 07:30,31,81.31,81.31,81.3,81.3,3
20100501|2009-12-31 08:00,31,81.67,81.76,81.67,81.76,3
20100501|2009-12-31 09:00,31,81.58,81.58,81.57,81.57,2
20100501|2009-12-31 09:30,31,81.53,81.53,81.53,81.53,1
20100501|2009-12-31 10:00,31,81.41,81.42,81.41,81.42,4
20100501|2009-12-31 11:30,31,81.69,81.73,81.67,81.73,4
20100501|2009-12-31 12:00,31,81.55,81.65,81.55,81.64,27
20100501|2009-12-31 12:30,31,81.54,81.54,81.54,81.54,1
20100501|2009-12-31 13:00,31,81.75,81.75,81.39,81.39,2
20100501|2009-12-31 13:30,31,81.2,81.2,81.2,81.2,1
20100501|2010-01-04 02:30,4,82.35,82.35,82.35,82.35,1
20100501|2010-01-04 03:00,4,82.55,82.55,82.46,82.46,11
20100501|2010-01-04 03:30,4,82.63,82.76,82.63,82.76,22
20100501|2010-01-04 04:30,4,82.71,82.71,82.63,82.63,12
20100501|2010-01-04 05:00,4,82.8,82.8,82.8,82.8,10
20100501|2010-01-04 05:30,4,82.52,82.52,82.52,82.52,1
20100501|2010-01-04 07:00,4,82.6,82.62,82.6,82.62,6
20100501|2010-01-04 07:30,4,82.74,82.92,82.71,82.89,100
20100501|2010-01-04 08:00,4,83.05,83.15,82.78,82.79,12
20100501|2010-01-04 08:30,4,83.04,83.04,83.01,83.02,10
20100501|2010-01-04 09:00,4,82.86,83.08,82.86,83.08,3
20100501|2010-01-04 09:30,4,83.07,83.09,83.04,83.09,30
20100501|2010-01-04 10:00,4,82.87,82.87,82.65,82.65,6
20100501|2010-01-04 10:30,4,82.62,82.73,82.62,82.73,41
20100501|2010-01-04 11:30,4,82.92,82.92,82.84,82.84,120
20100501|2010-01-04 13:00,4,83.13,83.16,83.08,83.08,26
20100501|2010-01-04 13:30,4,83.1,83.14,83.1,83.13,17
20100501|2010-01-04 14:00,4,83.13,83.13,83.09,83.09,7
20100501|2010-01-04 14:30,4,83.11,83.11,83.1,83.1,11
20100501|2010-01-05 04:30,5,83.21,83.21,83.21,83.21,4
20100501|2010-01-05 06:00,5,83.25,83.25,83.25,83.25,1
20100501|2010-01-05 06:30,5,83.27,83.36,83.27,83.36,4
20100501|2010-01-05 07:00,5,83.26,83.26,83.2,83.2,15
20100501|2010-01-05 07:30,5,82.97,82.98,82.97,82.98,11
20100501|2010-01-05 08:00,5,83.35,83.48,83.2,83.22,57
20100501|2010-01-05 08:30,5,83.22,83.26,83.12,83.18,15
20100501|2010-01-05 09:00,5,83.12,83.41,83.06,83.41,11
20100501|2010-01-05 09:30,5,83.35,83.35,83.09,83.15,17
20100501|2010-01-05 10:00,5,83.24,83.33,83.22,83.26,191
20100501|2010-01-05 10:30,5,83.21,83.25,83.21,83.25,8
20100501|2010-01-05 11:00,5,83.3,83.3,83.24,83.24,6
20100501|2010-01-05 11:30,5,83.39,83.44,83.32,83.32,41
20100501|2010-01-05 12:00,5,83.36,83.39,83.32,83.32,43
20100501|2010-01-05 12:30,5,82.87,82.91,82.87,82.88,18
20100501|2010-01-05 13:00,5,83.19,83.52,83.19,83.5,52
20100501|2010-01-06 00:30,6,83.66,83.66,83.66,83.66,1
20100501|2010-01-06 02:00,6,83.37,83.37,83.37,83.37,15
20100501|2010-01-06 03:30,6,83.45,83.45,83.45,83.45,4
20100501|2010-01-06 04:00,6,83.47,83.52,83.47,83.52,6
20100501|2010-01-06 04:30,6,83.46,83.46,83.46,83.46,2
20100501|2010-01-06 05:00,6,83.38,83.38,83.38,83.38,1
20100501|2010-01-06 07:00,6,83.31,83.31,83.31,83.31,5
20100501|2010-01-06 07:30,6,83.39,83.48,83.39,83.48,5
20100501|2010-01-06 08:30,6,83.49,83.5,83.49,83.5,3
20100501|2010-01-06 09:00,6,83.73,83.96,83.56,83.96,60
20100501|2010-01-06 09:30,6,83.32,83.32,82.98,83.12,37
20100501|2010-01-06 10:00,6,84.36,84.36,84.19,84.19,11
20100501|2010-01-06 10:30,6,84.26,84.68,84.26,84.68,60
20100501|2010-01-06 11:00,6,84.37,84.53,84.29,84.37,16
20100501|2010-01-06 11:30,6,84.62,84.62,84.34,84.34,79
20100501|2010-01-06 12:00,6,84.29,84.29,84.29,84.29,6
20100501|2010-01-06 12:30,6,84.63,84.63,84.44,84.55,10
20100501|2010-01-06 13:00,6,84.73,85.14,84.73,84.8,32
20100501|2010-01-06 13:30,6,84.75,84.85,84.75,84.85,16
20100501|2010-01-06 14:00,6,84.85,84.85,84.71,84.81,68
20100501|2010-01-06 14:30,6,84.72,84.72,84.72,84.72,3
20100501|2010-01-06 15:00,6,84.82,84.82,84.82,84.82,1
20100501|2010-01-07 03:30,7,84.26,84.26,84.26,84.26,2
20100501|2010-01-07 07:30,7,84.22,84.28,84.21,84.21,13
20100501|2010-01-07 08:00,7,84.51,84.51,84.51,84.51,1
20100501|2010-01-07 09:00,7,84.41,84.47,84.34,84.34,12
20100501|2010-01-07 09:30,7,84.46,84.72,84.46,84.72,15
20100501|2010-01-07 10:00,7,84.6,84.6,84.6,84.6,4
20100501|2010-01-07 10:30,7,84.3,84.32,84.3,84.32,16
20100501|2010-01-07 11:00,7,84.4,84.5,84.4,84.5,3
20100501|2010-01-07 11:30,7,84.35,84.42,84.35,84.42,14
20100501|2010-01-07 12:00,7,84.22,84.42,84.19,84.42,23
20100501|2010-01-07 12:30,7,84.39,84.42,84.37,84.38,29
20100501|2010-01-07 13:00,7,84.38,84.38,84.38,84.38,1
20100501|2010-01-07 13:30,7,84.21,84.32,84.18,84.32,8
20100501|2010-01-07 14:00,7,84.24,84.24,84.24,84.24,1
20100501|2010-01-08 03:00,8,84.2,84.2,84.2,84.2,1
20100501|2010-01-08 07:30,8,83.97,84.29,83.77,84.29,39
20100501|2010-01-08 08:00,8,83.69,84.08,83.69,84.08,19
20100501|2010-01-08 08:30,8,83.94,83.94,83.94,83.94,2
20100501|2010-01-08 09:00,8,83.88,84.07,83.86,83.95,35
20100501|2010-01-08 09:30,8,83.93,84.02,83.89,83.97,54
20100501|2010-01-08 10:00,8,83.97,83.97,83.97,83.97,1
20100501|2010-01-08 10:30,8,83.96,84.14,83.96,84.11,13
20100501|2010-01-08 11:00,8,84.19,84.4,84.19,84.4,77
20100501|2010-01-08 11:30,8,84.4,84.68,84.4,84.68,19
20100501|2010-01-08 12:00,8,84.61,84.61,84.61,84.61,3
20100501|2010-01-08 12:30,8,84.32,84.32,84.32,84.32,8
20100501|2010-01-11 03:00,11,85.25,85.25,85.24,85.24,2
20100501|2010-01-11 03:30,11,85.03,85.04,84.98,84.98,7
20100501|2010-01-11 05:00,11,85.17,85.34,85.16,85.31,14
20100501|2010-01-11 06:30,11,85.38,85.38,85.38,85.38,5
20100501|2010-01-11 07:00,11,85.28,85.28,85.28,85.28,23
20100501|2010-01-11 08:00,11,84.71,84.85,84.71,84.8,80
20100501|2010-01-11 09:00,11,84.7,84.7,84.7,84.7,1
20100501|2010-01-11 09:30,11,84.42,84.43,84.08,84.24,37
20100501|2010-01-11 10:00,11,84.16,84.31,83.84,83.9,31
20100501|2010-01-11 10:30,11,83.94,84.16,83.94,84.16,4
20100501|2010-01-11 11:00,11,84.25,84.43,84.25,84.35,10
20100501|2010-01-11 11:30,11,83.95,83.95,83.95,83.95,1
20100501|2010-01-11 12:30,11,84.1,84.32,84.1,84.32,109
20100501|2010-01-11 13:00,11,84.31,84.54,84.13,84.13,59
20100501|2010-01-11 13:30,11,83.94,83.94,83.94,83.94,1
20100501|2010-01-12 03:00,12,83.45,83.45,83.45,83.45,1
20100501|2010-01-12 04:30,12,83.85,83.85,83.84,83.84,4
20100501|2010-01-12 06:00,12,83.24,83.24,83.23,83.23,4
20100501|2010-01-12 07:00,12,82.69,82.69,82.69,82.69,1
20100501|2010-01-12 08:00,12,82.63,82.9,82.63,82.84,9
20100501|2010-01-12 09:00,12,83.15,83.15,83.15,83.15,1
20100501|2010-01-12 09:30,12,82.86,82.91,82.86,82.91,2
20100501|2010-01-12 10:30,12,83,83,83,83,1
20100501|2010-01-12 11:00,12,83.07,83.18,83.07,83.18,10
20100501|2010-01-12 12:00,12,82.6,82.6,82.03,82.03,67
20100501|2010-01-12 12:30,12,82.07,82.07,82.05,82.05,68
20100501|2010-01-12 13:00,12,82.07,82.3,82.01,82.3,134
20100501|2010-01-12 13:30,12,82.31,82.32,82.31,82.32,4
20100501|2010-01-12 15:30,12,81.6,81.6,81.6,81.6,3
20100501|2010-01-13 02:30,13,81.5,81.5,81.5,81.5,1
20100501|2010-01-13 03:30,13,81.57,81.57,81.57,81.57,6
20100501|2010-01-13 05:30,13,81.38,81.38,81.38,81.38,6
20100501|2010-01-13 06:30,13,81.5,81.51,81.5,81.51,22
20100501|2010-01-13 07:30,13,81.78,81.78,81.78,81.78,1
20100501|2010-01-13 08:30,13,81.5,81.5,81.27,81.27,4
20100501|2010-01-13 09:00,13,81.14,81.14,80.88,80.89,43
20100501|2010-01-13 09:30,13,80.09,81,80.08,80.91,26
20100501|2010-01-13 10:00,13,80.71,80.89,80.57,80.6,23
20100501|2010-01-13 10:30,13,80.63,81.09,80.63,81.09,29
20100501|2010-01-13 11:00,13,81.22,81.4,81.22,81.4,5
20100501|2010-01-13 12:00,13,81.49,81.55,81.33,81.37,56
20100501|2010-01-13 12:30,13,81.64,82.08,81.64,81.81,8
20100501|2010-01-13 13:00,13,81.25,81.4,81.25,81.39,5
20100501|2010-01-13 14:30,13,81.25,81.25,81.25,81.25,1
20100501|2010-01-13 15:00,13,81.17,81.17,81.17,81.17,3
20100501|2010-01-14 02:30,14,81.72,81.87,81.72,81.87,2
20100501|2010-01-14 03:30,14,81.85,81.85,81.85,81.85,3
20100501|2010-01-14 07:30,14,81.22,81.24,81.22,81.24,7
20100501|2010-01-14 08:00,14,81.02,81.33,81.02,81.33,28
20100501|2010-01-14 08:30,14,81.33,81.46,81.27,81.27,29
20100501|2010-01-14 09:00,14,81.29,81.29,81.29,81.29,1
20100501|2010-01-14 09:30,14,80.74,80.74,80.74,80.74,25
20100501|2010-01-14 10:00,14,80.67,81.02,80.67,81.02,3
20100501|2010-01-14 10:30,14,80.99,81,80.86,80.87,4
20100501|2010-01-14 11:00,14,81.2,81.33,81.19,81.33,35
20100501|2010-01-14 11:30,14,81.33,81.33,81.1,81.18,88
20100501|2010-01-14 12:30,14,81.42,81.63,81.42,81.63,4
20100501|2010-01-14 13:00,14,81.29,81.29,81.06,81.06,17
20100501|2010-01-14 13:30,14,81.05,81.13,81.05,81.13,22
20100501|2010-01-14 14:30,14,80.84,80.84,80.84,80.84,1
20100501|2010-01-15 02:30,15,80.71,80.71,80.71,80.71,8
20100501|2010-01-15 04:00,15,80.54,80.54,80.54,80.54,1
20100501|2010-01-15 04:30,15,80.42,80.53,80.42,80.49,75
20100501|2010-01-15 05:00,15,80.42,80.42,80.42,80.42,2
20100501|2010-01-15 07:00,15,80.57,80.57,80.57,80.57,8
20100501|2010-01-15 08:00,15,80.76,80.76,80.76,80.76,1
20100501|2010-01-15 08:30,15,80.37,80.37,80.37,80.37,2
20100501|2010-01-15 09:00,15,80.44,80.44,80.17,80.24,14
20100501|2010-01-15 09:30,15,80.32,80.32,80.32,80.32,3
20100501|2010-01-15 10:30,15,80.33,80.33,80.33,80.33,1
20100501|2010-01-15 11:00,15,80.1,80.1,80.05,80.05,6
20100501|2010-01-15 12:00,15,79.93,79.95,79.93,79.95,7
20100501|2010-01-15 12:30,15,79.77,79.9,79.38,79.6,18
20100501|2010-01-15 13:00,15,79.76,79.76,79.6,79.64,22
20100501|2010-01-15 13:30,15,79.58,79.65,79.58,79.65,28
20100501|2010-01-15 14:00,15,79.71,79.71,79.71,79.71,2
20100501|2010-01-15 14:30,15,79.64,79.64,79.64,79.64,1
20100501|2010-01-18 03:30,18,79.46,79.46,79.46,79.46,5
20100501|2010-01-18 04:00,18,79.74,79.74,79.74,79.74,1
20100501|2010-01-18 05:00,18,79.86,79.86,79.86,79.86,5
20100501|2010-01-18 09:00,18,80.07,80.07,80.07,80.07,1
20100501|2010-01-18 09:30,18,80.01,80.02,79.92,79.92,13
20100501|2010-01-18 11:30,18,79.82,79.82,79.78,79.78,13
20100501|2010-01-18 12:30,18,79.78,79.79,79.78,79.79,13
20100501|2010-01-19 00:30,19,79.46,79.46,79.46,79.46,3
20100501|2010-01-19 02:30,19,79.29,79.3,79.29,79.3,12
20100501|2010-01-19 03:00,19,79.2,79.23,78.94,78.98,45
20100501|2010-01-19 03:30,19,78.97,79.03,78.66,79.03,25
20100501|2010-01-19 04:00,19,78.98,78.98,78.91,78.91,4
20100501|2010-01-19 05:00,19,79.28,79.53,79.28,79.53,12
20100501|2010-01-19 06:00,19,79.44,79.44,79.22,79.22,4
20100501|2010-01-19 07:00,19,79.12,79.12,78.84,78.84,7
20100501|2010-01-19 07:30,19,79.04,79.04,78.41,78.41,20
20100501|2010-01-19 08:00,19,78.22,78.63,78.17,78.63,17
20100501|2010-01-19 08:30,19,78.74,79.49,78.74,79.47,14
20100501|2010-01-19 09:00,19,79.16,79.16,78.96,78.96,17
20100501|2010-01-19 10:00,19,78.97,78.97,78.86,78.86,16
20100501|2010-01-19 11:30,19,79.29,79.65,79.29,79.65,10
20100501|2010-01-19 12:00,19,79.85,79.85,79.56,79.56,19
20100501|2010-01-19 12:30,19,79.8,79.96,79.8,79.96,16
20100501|2010-01-19 13:00,19,80.09,80.36,79.84,80.36,68
20100501|2010-01-19 13:30,19,80.34,80.43,80.32,80.32,7
20100501|2010-01-19 14:30,19,80.44,80.49,80.4,80.49,15
20100501|2010-01-19 15:30,19,80.31,80.31,80.31,80.31,1
20100501|2010-01-19 22:30,20,79.8,79.8,79.79,79.79,2
20100501|2010-01-20 00:30,20,79.69,79.69,79.69,79.69,1
20100501|2010-01-20 01:30,20,79.7,79.7,79.7,79.7,1
20100501|2010-01-20 02:00,20,79.55,79.65,79.45,79.65,18
20100501|2010-01-20 02:30,20,79.64,79.76,79.64,79.66,17
20100501|2010-01-20 03:00,20,79.68,79.8,79.68,79.8,6
20100501|2010-01-20 04:00,20,79.49,79.52,79.42,79.42,6
20100501|2010-01-20 04:30,20,79.3,79.54,79.28,79.4,17
20100501|2010-01-20 05:00,20,79.36,79.36,79.21,79.21,13
20100501|2010-01-20 05:30,20,79.32,79.33,79.1,79.12,8
20100501|2010-01-20 06:00,20,79.06,79.14,79,79,19
20100501|2010-01-20 06:30,20,79.1,79.29,79.09,79.14,11
20100501|2010-01-20 07:00,20,79.24,79.24,78.88,79.01,11
20100501|2010-01-20 07:30,20,79.06,79.1,78.78,78.79,26
20100501|2010-01-20 08:00,20,78.73,79.08,78.69,79.03,34
20100501|2010-01-20 08:30,20,79.06,79.24,78.94,79.13,11
20100501|2010-01-20 09:00,20,78.75,78.75,78.48,78.58,26
20100501|2010-01-20 09:30,20,78.44,78.58,78.41,78.5,27
20100501|2010-01-20 10:00,20,78.47,78.88,78.45,78.87,34
20100501|2010-01-20 10:30,20,78.91,79,78.88,78.88,9
20100501|2010-01-20 11:00,20,78.51,78.68,78.51,78.68,11
20100501|2010-01-20 11:30,20,78.8,78.86,78.78,78.86,23
20100501|2010-01-20 12:00,20,78.73,78.75,78.65,78.65,5
20100501|2010-01-20 12:30,20,78.71,78.71,78.71,78.71,1
20100501|2010-01-20 13:00,20,78.84,79.1,78.82,78.82,20
20100501|2010-01-20 13:30,20,78.67,78.67,78.67,78.67,1
20100501|2010-01-20 14:00,20,78.58,78.58,78.56,78.56,5
20100501|2010-01-20 14:30,20,78.56,78.56,78.54,78.54,4
20100501|2010-01-20 15:00,20,78.46,78.46,78.46,78.46,2
20100501|2010-01-20 19:00,21,78.66,78.72,78.66,78.72,5
20100501|2010-01-21 00:00,21,79.02,79.14,79.02,79.1,6
20100501|2010-01-21 01:30,21,78.99,78.99,78.99,78.99,1
20100501|2010-01-21 02:30,21,78.93,78.93,78.78,78.85,53
20100501|2010-01-21 03:00,21,78.74,78.74,78.47,78.48,25
20100501|2010-01-21 03:30,21,78.48,78.66,78.48,78.66,11
20100501|2010-01-21 04:00,21,78.55,78.69,78.55,78.69,3
20100501|2010-01-21 04:30,21,78.78,78.78,78.78,78.78,1
20100501|2010-01-21 05:00,21,78.7,78.71,78.57,78.57,7
20100501|2010-01-21 05:30,21,78.75,78.84,78.75,78.82,14
20100501|2010-01-21 06:00,21,78.84,78.97,78.84,78.97,4
20100501|2010-01-21 06:30,21,78.98,79.13,78.91,78.91,52
20100501|2010-01-21 07:00,21,78.99,78.99,78.88,78.92,12
20100501|2010-01-21 07:30,21,78.92,78.92,78.77,78.79,15
20100501|2010-01-21 08:00,21,78.85,78.94,78.84,78.94,8
20100501|2010-01-21 08:30,21,79.03,79.38,78.96,79.18,31
20100501|2010-01-21 09:00,21,79.15,79.16,78.65,78.65,47
20100501|2010-01-21 09:30,21,78.81,78.81,78.27,78.4,72
20100501|2010-01-21 10:00,21,78.4,78.4,77.52,78.04,160
20100501|2010-01-21 10:30,21,77.9,77.93,77.12,77.59,151
20100501|2010-01-21 11:00,21,77.69,77.99,77.64,77.64,134
20100501|2010-01-21 11:30,21,77.53,77.69,77.26,77.26,62
20100501|2010-01-21 12:00,21,77.4,77.5,77.27,77.49,22
20100501|2010-01-21 12:30,21,77.54,77.54,76.94,76.96,212
20100501|2010-01-21 13:00,21,77.01,77.2,76.73,77.16,187
20100501|2010-01-21 13:30,21,77.18,77.22,77.05,77.12,95
20100501|2010-01-21 14:00,21,77.16,77.17,76.84,76.84,30
20100501|2010-01-21 14:30,21,76.98,77.05,76.98,77.05,9
20100501|2010-01-21 15:00,21,77.01,77.07,76.95,76.99,60
20100501|2010-01-21 15:30,21,77,77,76.92,76.93,11
20100501|2010-01-21 16:00,21,76.89,76.89,76.83,76.83,6
20100501|2010-01-22 00:30,22,77.1,77.1,77.1,77.1,1
20100501|2010-01-22 01:00,22,77.1,77.2,77.1,77.2,9
20100501|2010-01-22 01:30,22,77.2,77.4,77.2,77.37,13
20100501|2010-01-22 02:00,22,77.3,77.3,77.18,77.28,10
20100501|2010-01-22 02:30,22,77.31,77.36,77.17,77.17,9
20100501|2010-01-22 03:00,22,77.27,77.27,77.2,77.2,5
20100501|2010-01-22 03:30,22,77.48,77.55,77.48,77.54,17
20100501|2010-01-22 04:00,22,77.51,77.51,77.32,77.32,20
20100501|2010-01-22 04:30,22,77.44,77.46,77.2,77.25,22
20100501|2010-01-22 05:00,22,77.23,77.25,77.06,77.06,22
20100501|2010-01-22 05:30,22,77.13,77.18,76.8,76.8,35
20100501|2010-01-22 06:00,22,76.84,76.98,76.8,76.92,10
20100501|2010-01-22 06:30,22,76.84,76.84,76.76,76.82,5
20100501|2010-01-22 07:00,22,76.89,76.89,76.86,76.86,5
20100501|2010-01-22 07:30,22,76.87,76.94,76.62,76.62,12
20100501|2010-01-22 08:00,22,76.54,76.77,76.42,76.63,43
20100501|2010-01-22 08:30,22,76.61,76.61,76.03,76.06,145
20100501|2010-01-22 09:00,22,75.95,75.95,75.51,75.63,125
20100501|2010-01-22 09:30,22,75.92,76.14,75.91,75.95,73
20100501|2010-01-22 10:00,22,76.28,76.43,76.06,76.22,28
20100501|2010-01-22 10:30,22,76.36,76.43,76.16,76.16,49
20100501|2010-01-22 11:00,22,75.85,76.12,75.85,75.97,52
20100501|2010-01-22 11:30,22,76.05,76.08,76.05,76.08,18
20100501|2010-01-22 12:00,22,75.78,75.78,75.75,75.77,64
20100501|2010-01-22 12:30,22,75.69,75.96,75.69,75.96,12
20100501|2010-01-22 13:00,22,75.91,76.01,75.32,75.47,139
20100501|2010-01-22 13:30,22,75.42,75.42,75.28,75.28,31
20100501|2010-01-22 14:00,22,75.33,75.33,75.22,75.24,16
20100501|2010-01-22 14:30,22,75.26,75.26,75.02,75.02,7
20100501|2010-01-22 15:00,22,75.06,75.06,75.06,75.06,2
20100501|2010-01-24 19:30,25,75.49,75.49,75.49,75.49,1
20100501|2010-01-24 20:30,25,75.47,75.48,75.42,75.42,4
20100501|2010-01-24 22:30,25,75.51,75.51,75.51,75.51,1
20100501|2010-01-24 23:00,25,75.47,75.47,75.47,75.47,1
20100501|2010-01-25 02:00,25,75.18,75.22,75.1,75.22,7
20100501|2010-01-25 02:30,25,75.34,75.49,75.34,75.49,6
20100501|2010-01-25 03:00,25,75.3,75.34,75.25,75.25,10
20100501|2010-01-25 03:30,25,75.26,75.51,75.24,75.42,44
20100501|2010-01-25 04:00,25,75.42,75.5,75.31,75.5,16
20100501|2010-01-25 04:30,25,75.61,75.79,75.61,75.69,7
20100501|2010-01-25 05:00,25,75.85,75.88,75.79,75.88,45
20100501|2010-01-25 05:30,25,75.93,75.93,75.84,75.84,11
20100501|2010-01-25 06:00,25,75.76,75.84,75.7,75.76,71
20100501|2010-01-25 06:30,25,75.72,75.72,75.42,75.42,46
20100501|2010-01-25 07:00,25,75.41,75.54,75.41,75.49,11
20100501|2010-01-25 07:30,25,75.35,75.35,75.25,75.25,12
20100501|2010-01-25 08:00,25,75.25,75.58,75.12,75.58,26
20100501|2010-01-25 08:30,25,75.53,75.99,75.53,75.99,6
20100501|2010-01-25 09:00,25,75.66,75.8,75.48,75.8,73
20100501|2010-01-25 09:30,25,75.74,75.92,75.73,75.92,9
20100501|2010-01-25 10:00,25,75.87,76.08,75.66,75.82,26
20100501|2010-01-25 10:30,25,75.76,75.94,75.42,75.79,63
20100501|2010-01-25 11:00,25,75.69,75.79,75.63,75.71,14
20100501|2010-01-25 11:30,25,75.69,75.9,75.69,75.9,8
20100501|2010-01-25 12:00,25,75.88,76.33,75.88,76.25,84
20100501|2010-01-25 12:30,25,76.08,76.08,75.94,75.94,21
20100501|2010-01-25 13:00,25,76,76.33,75.81,76.24,32
20100501|2010-01-25 13:30,25,76.23,76.3,76.2,76.3,18
20100501|2010-01-25 14:30,25,76.27,76.27,76.15,76.15,6
20100501|2010-01-25 15:00,25,76.14,76.14,76.14,76.14,2
20100501|2010-01-25 15:30,25,76.27,76.27,76.27,76.27,24
20100501|2010-01-25 20:00,26,76,76.08,76,76.07,6
20100501|2010-01-25 23:30,26,75.51,75.51,75.51,75.51,1
20100501|2010-01-26 00:30,26,75.32,75.38,75.32,75.38,14
20100501|2010-01-26 01:00,26,75.32,75.32,75.29,75.29,5
20100501|2010-01-26 01:30,26,75.31,75.32,75.31,75.32,2
20100501|2010-01-26 02:00,26,75.31,75.52,75.31,75.51,6
20100501|2010-01-26 02:30,26,75.37,75.55,75.37,75.48,21
20100501|2010-01-26 03:00,26,75.54,75.54,75.48,75.48,37
20100501|2010-01-26 03:30,26,75.41,75.5,75.41,75.5,35
20100501|2010-01-26 04:00,26,75.5,75.78,75.5,75.62,101
20100501|2010-01-26 04:30,26,75.47,75.47,75.45,75.46,6
20100501|2010-01-26 05:00,26,75.57,75.57,75.47,75.49,21
20100501|2010-01-26 05:30,26,75.56,75.56,75.56,75.56,4
20100501|2010-01-26 06:30,26,75.56,75.63,75.56,75.63,18
20100501|2010-01-26 07:00,26,75.56,75.56,75.43,75.43,3
20100501|2010-01-26 07:30,26,75.5,75.5,75.22,75.22,64
20100501|2010-01-26 08:00,26,75.21,75.26,74.88,75.12,126
20100501|2010-01-26 08:30,26,75.17,75.52,75.17,75.37,44
20100501|2010-01-26 09:00,26,75.28,75.78,75.28,75.78,37
20100501|2010-01-26 09:30,26,75.58,75.82,75.54,75.69,16
20100501|2010-01-26 10:00,26,75.65,75.7,75.62,75.7,12
20100501|2010-01-26 10:30,26,75.68,75.99,75.68,75.99,24
20100501|2010-01-26 11:00,26,75.8,75.85,75.7,75.75,65
20100501|2010-01-26 11:30,26,75.69,75.96,75.69,75.73,72
20100501|2010-01-26 12:00,26,75.66,75.76,75.61,75.62,12
20100501|2010-01-26 12:30,26,75.81,75.96,75.81,75.91,17
20100501|2010-01-26 13:00,26,75.75,75.84,75.67,75.69,53
20100501|2010-01-26 13:30,26,75.7,75.7,75.7,75.7,1
20100501|2010-01-26 14:30,26,75.62,75.64,75.62,75.63,5
20100501|2010-01-26 15:30,26,75.75,75.83,75.75,75.83,13
20100501|2010-01-26 16:00,26,75.67,75.68,75.51,75.51,9
20100501|2010-01-27 00:30,27,75.78,75.78,75.78,75.78,1
20100501|2010-01-27 02:30,27,75.5,75.53,75.5,75.53,17
20100501|2010-01-27 03:00,27,75.57,75.76,75.55,75.67,50
20100501|2010-01-27 03:30,27,75.66,75.66,75.66,75.66,2
20100501|2010-01-27 04:00,27,75.63,75.79,75.57,75.74,23
20100501|2010-01-27 04:30,27,75.71,75.72,75.71,75.72,2
20100501|2010-01-27 05:00,27,75.65,75.72,75.65,75.7,4
20100501|2010-01-27 05:30,27,75.86,75.94,75.84,75.89,16
20100501|2010-01-27 07:00,27,75.92,75.92,75.56,75.61,10
20100501|2010-01-27 07:30,27,75.7,75.87,75.65,75.8,67
20100501|2010-01-27 08:00,27,75.66,75.78,75.38,75.54,42
20100501|2010-01-27 08:30,27,75.56,75.57,75.54,75.54,54
20100501|2010-01-27 09:00,27,75.52,75.58,75.33,75.41,21
20100501|2010-01-27 09:30,27,75.39,75.68,75.05,75.68,52
20100501|2010-01-27 10:30,27,75.85,75.85,75.78,75.78,16
20100501|2010-01-27 11:00,27,75.71,75.71,75.57,75.57,40
20100501|2010-01-27 11:30,27,75.57,75.59,75.31,75.31,33
20100501|2010-01-27 12:00,27,75.3,75.3,73.91,73.91,222
20100501|2010-01-27 12:30,27,74.02,74.5,74.02,74.5,109
20100501|2010-01-27 13:00,27,74.39,74.79,74.18,74.79,41
20100501|2010-01-27 13:30,27,74.74,74.9,74.7,74.76,26
20100501|2010-01-27 14:00,27,74.56,74.82,74.54,74.82,31
20100501|2010-01-27 14:30,27,74.89,74.89,74.69,74.69,10
20100501|2010-01-27 20:00,28,74.52,74.52,74.52,74.52,2
20100501|2010-01-27 20:30,28,74.73,74.73,74.73,74.73,1
20100501|2010-01-27 21:30,28,75.07,75.07,75.07,75.07,1
20100501|2010-01-28 01:30,28,74.92,75.14,74.92,75.14,24
20100501|2010-01-28 02:00,28,75.09,75.23,75.06,75.23,54
20100501|2010-01-28 02:30,28,75.19,75.34,75.17,75.34,4
20100501|2010-01-28 03:00,28,75.34,75.42,75.24,75.26,22
20100501|2010-01-28 03:30,28,75.27,75.38,75.27,75.38,11
20100501|2010-01-28 04:00,28,75.39,75.5,75.37,75.45,14
20100501|2010-01-28 04:30,28,75.25,75.31,75.25,75.25,3
20100501|2010-01-28 05:00,28,75.2,75.24,75.1,75.23,14
20100501|2010-01-28 05:30,28,75.05,75.1,74.98,74.98,8
20100501|2010-01-28 06:00,28,74.98,75.06,74.93,75.06,18
20100501|2010-01-28 06:30,28,75.19,75.39,75.19,75.24,12
20100501|2010-01-28 07:30,28,75.11,75.11,74.73,75.1,69
20100501|2010-01-28 08:00,28,75.1,75.29,75.1,75.18,17
20100501|2010-01-28 08:30,28,75.03,75.03,74.82,74.82,16
20100501|2010-01-28 09:00,28,74.63,74.66,74.34,74.64,66
20100501|2010-01-28 09:30,28,74.64,75.03,74.59,74.67,31
20100501|2010-01-28 10:00,28,74.7,74.78,74.39,74.51,46
20100501|2010-01-28 10:30,28,74.48,74.67,74.16,74.66,27
20100501|2010-01-28 11:00,28,74.59,74.6,74.47,74.53,67
20100501|2010-01-28 11:30,28,74.06,74.22,74.03,74.22,68
20100501|2010-01-28 12:00,28,74.34,74.55,74.34,74.55,20
20100501|2010-01-28 12:30,28,74.59,74.92,74.45,74.8,56
20100501|2010-01-28 13:00,28,74.76,74.85,74.41,74.63,48
20100501|2010-01-28 13:30,28,74.63,74.66,74.62,74.66,24
20100501|2010-01-28 14:00,28,74.75,74.79,74.75,74.79,12
20100501|2010-01-28 14:30,28,74.81,74.81,74.78,74.78,4
20100501|2010-01-28 22:00,29,74.68,74.68,74.68,74.68,1
20100501|2010-01-29 01:00,29,74.47,74.47,74.3,74.31,41
20100501|2010-01-29 02:00,29,74.45,74.45,74.44,74.45,3
20100501|2010-01-29 02:30,29,74.93,74.93,74.93,74.93,5
20100501|2010-01-29 03:00,29,74.95,74.98,74.95,74.98,2
20100501|2010-01-29 03:30,29,74.86,75.04,74.83,75.04,22
20100501|2010-01-29 04:00,29,74.85,74.93,74.85,74.93,11
20100501|2010-01-29 04:30,29,74.87,74.87,74.87,74.87,3
20100501|2010-01-29 05:00,29,74.92,74.92,74.92,74.92,4
20100501|2010-01-29 05:30,29,75.02,75.02,74.73,74.73,3
20100501|2010-01-29 06:00,29,74.62,74.62,74.54,74.54,3
20100501|2010-01-29 06:30,29,74.54,74.6,74.49,74.6,21
20100501|2010-01-29 07:30,29,75.18,75.75,74.86,75.66,122
20100501|2010-01-29 08:00,29,75.46,75.54,75.27,75.27,22
20100501|2010-01-29 08:30,29,75.24,75.35,75.16,75.28,15
20100501|2010-01-29 09:00,29,75.33,75.34,74.78,75.21,157
20100501|2010-01-29 09:30,29,75.38,75.38,75.22,75.22,115
20100501|2010-01-29 10:00,29,75.32,75.32,75.02,75.04,41
20100501|2010-01-29 10:30,29,74.85,74.86,74.32,74.32,84
20100501|2010-01-29 11:00,29,74.36,74.37,74.22,74.29,28
20100501|2010-01-29 11:30,29,74.29,74.36,74.19,74.36,10
20100501|2010-01-29 12:30,29,74.35,74.39,74.1,74.1,121
20100501|2010-01-29 13:00,29,74.24,74.24,73.58,73.93,118
20100501|2010-01-29 13:30,29,73.73,73.73,73.73,73.73,3
20100501|2010-01-29 14:00,29,73.76,73.8,73.76,73.8,4
20100501|2010-01-29 14:30,29,73.8,73.85,73.8,73.85,3
20100501|2010-01-29 15:00,29,73.77,73.77,73.77,73.77,1
20100501|2010-01-29 15:30,29,73.75,73.75,73.75,73.75,4
20100501|2010-02-01 02:00,1,73.94,73.94,73.87,73.87,5
20100501|2010-02-01 02:30,1,73.88,73.88,73.88,73.88,2
20100501|2010-02-01 03:00,1,74.03,74.03,73.92,73.95,3
20100501|2010-02-01 03:30,1,74.07,74.12,74.07,74.1,10
20100501|2010-02-01 05:00,1,74.2,74.23,74.2,74.21,51
20100501|2010-02-01 06:00,1,74.24,74.24,74.23,74.24,33
20100501|2010-02-01 06:30,1,74.3,74.38,74.28,74.37,24
20100501|2010-02-01 07:00,1,74.48,74.56,74.43,74.56,11
20100501|2010-02-01 07:30,1,74.51,74.58,74.51,74.55,4
20100501|2010-02-01 08:00,1,74.32,74.58,74.3,74.47,40
20100501|2010-02-01 08:30,1,74.47,74.47,74.13,74.33,103
20100501|2010-02-01 09:00,1,74.78,74.99,74.74,74.95,50
20100501|2010-02-01 09:30,1,74.86,74.94,74.6,74.6,33
20100501|2010-02-01 10:00,1,74.56,75.14,74.54,74.9,142
20100501|2010-02-01 10:30,1,74.92,74.92,74.72,74.72,2
20100501|2010-02-01 11:00,1,74.72,74.72,74.71,74.71,4
20100501|2010-02-01 11:30,1,74.89,74.92,74.77,74.92,6
20100501|2010-02-01 12:00,1,74.93,75.19,74.93,75.14,9
20100501|2010-02-01 12:30,1,75.27,75.41,75.26,75.41,11
20100501|2010-02-01 13:00,1,75.33,75.52,75.14,75.52,94
20100501|2010-02-01 13:30,1,75.51,75.83,75.51,75.83,19
20100501|2010-02-01 14:00,1,75.72,75.98,75.72,75.9,31
20100501|2010-02-01 15:00,1,76.01,76.01,76.01,76.01,4
20100501|2010-02-01 20:00,2,76.13,76.13,76.13,76.13,1
20100501|2010-02-01 22:00,2,75.86,75.86,75.86,75.86,1
20100501|2010-02-01 22:30,2,75.77,75.81,75.77,75.81,2
20100501|2010-02-02 01:00,2,75.62,75.62,75.54,75.54,8
20100501|2010-02-02 01:30,2,75.54,75.64,75.52,75.59,12
20100501|2010-02-02 02:00,2,75.58,75.66,75.48,75.57,17
20100501|2010-02-02 02:30,2,75.59,75.59,75.59,75.59,1
20100501|2010-02-02 03:00,2,75.73,76.16,75.68,76.14,24
20100501|2010-02-02 03:30,2,76.04,76.26,76.04,76.22,10
20100501|2010-02-02 04:00,2,76.26,76.3,76.15,76.24,22
20100501|2010-02-02 04:30,2,76.27,76.43,76.27,76.32,11
20100501|2010-02-02 05:30,2,76.4,76.4,76.24,76.24,5
20100501|2010-02-02 06:00,2,76.29,76.3,76.22,76.22,29
20100501|2010-02-02 07:00,2,76.14,76.23,76.14,76.2,10
20100501|2010-02-02 07:30,2,76.2,76.21,75.88,75.9,17
20100501|2010-02-02 08:00,2,76.02,76.3,76.02,76.3,83
20100501|2010-02-02 08:30,2,76.48,76.5,76.2,76.5,80
20100501|2010-02-02 09:00,2,76.29,76.7,76.28,76.7,34
20100501|2010-02-02 09:30,2,76.86,77.02,76.85,76.92,98
20100501|2010-02-02 10:00,2,76.91,77,76.87,76.98,37
20100501|2010-02-02 10:30,2,77.09,77.64,77.09,77.55,195
20100501|2010-02-02 11:00,2,77.4,77.73,77.4,77.73,85
20100501|2010-02-02 11:30,2,77.8,78.12,77.8,78.12,134
20100501|2010-02-02 12:00,2,77.9,78.1,77.87,78.1,162
20100501|2010-02-02 12:30,2,78.04,78.4,77.95,78.4,198
20100501|2010-02-02 13:00,2,78.29,78.39,77.97,78.35,97
20100501|2010-02-02 13:30,2,78.31,78.32,78.31,78.32,10
20100501|2010-02-02 14:00,2,78.39,78.39,78.39,78.39,1
20100501|2010-02-02 14:30,2,78.38,78.47,78.38,78.47,7
20100501|2010-02-02 15:00,2,78.41,78.41,78.41,78.41,1
20100501|2010-02-02 15:30,2,78.38,78.38,78.15,78.15,26
20100501|2010-02-02 22:00,3,78.17,78.19,78.17,78.18,3
20100501|2010-02-03 01:00,3,78.28,78.54,78.28,78.53,29
20100501|2010-02-03 01:30,3,78.61,78.61,78.61,78.61,1
20100501|2010-02-03 02:00,3,78.61,78.8,78.61,78.8,6
20100501|2010-02-03 02:30,3,78.71,78.71,78.71,78.71,1
20100501|2010-02-03 03:00,3,79.06,79.14,79.02,79.08,18
20100501|2010-02-03 03:30,3,79,79.02,78.93,78.93,14
20100501|2010-02-03 04:00,3,78.89,78.89,78.89,78.89,2
20100501|2010-02-03 04:30,3,78.88,79.01,78.87,79.01,27
20100501|2010-02-03 05:00,3,78.88,78.88,78.77,78.88,53
20100501|2010-02-03 05:30,3,78.88,78.88,78.79,78.79,10
20100501|2010-02-03 06:00,3,78.62,78.62,78.62,78.62,1
20100501|2010-02-03 06:30,3,78.45,78.55,78.41,78.55,27
20100501|2010-02-03 07:00,3,78.26,78.37,78.11,78.13,47
20100501|2010-02-03 07:30,3,78.13,78.26,78.05,78.06,39
20100501|2010-02-03 08:00,3,78.02,78.62,78.02,78.44,93
20100501|2010-02-03 08:30,3,78.36,78.72,78.35,78.66,45
20100501|2010-02-03 09:00,3,78.44,78.48,78.33,78.48,19
20100501|2010-02-03 09:30,3,78.35,78.8,77.99,78.7,33
20100501|2010-02-03 10:00,3,78.65,78.65,78.45,78.46,21
20100501|2010-02-03 10:30,3,78.5,78.5,77.96,78,7
20100501|2010-02-03 11:00,3,78.1,78.35,77.98,77.98,80
20100501|2010-02-03 11:30,3,78.17,78.34,78.05,78.34,43
20100501|2010-02-03 12:00,3,78.51,78.59,78.48,78.48,4
20100501|2010-02-03 12:30,3,78.56,78.56,78.16,78.16,39
20100501|2010-02-03 13:00,3,78.07,78.63,77.6,78.05,161
20100501|2010-02-03 13:30,3,78.07,78.54,77.71,77.71,61
20100501|2010-02-03 14:00,3,77.96,77.96,77.94,77.95,3
20100501|2010-02-03 14:30,3,78.01,78.02,77.91,77.91,21
20100501|2010-02-03 15:00,3,77.91,78.04,77.91,78.01,37
20100501|2010-02-03 15:30,3,78.01,78.01,78.01,78.01,6
20100501|2010-02-03 21:00,4,77.84,77.84,77.84,77.84,1
20100501|2010-02-03 22:00,4,77.74,77.74,77.74,77.74,2
20100501|2010-02-03 22:30,4,77.96,78.01,77.96,78.01,16
20100501|2010-02-04 01:00,4,77.68,78,77.68,78,2
20100501|2010-02-04 01:30,4,77.94,77.94,77.69,77.79,4
20100501|2010-02-04 02:00,4,77.67,77.72,77.62,77.69,6
20100501|2010-02-04 02:30,4,77.66,77.66,77.49,77.6,71
20100501|2010-02-04 03:00,4,77.51,77.51,77.11,77.11,28
20100501|2010-02-04 03:30,4,77.16,77.3,77.1,77.3,12
20100501|2010-02-04 04:00,4,77.34,77.38,77.27,77.38,11
20100501|2010-02-04 04:30,4,77.32,77.33,77.18,77.22,11
20100501|2010-02-04 05:00,4,77.28,77.28,77.21,77.22,4
20100501|2010-02-04 05:30,4,77.19,77.28,77.18,77.24,16
20100501|2010-02-04 06:30,4,77.28,77.33,77.25,77.25,12
20100501|2010-02-04 07:00,4,77.25,77.25,77.25,77.25,2
20100501|2010-02-04 07:30,4,77.2,77.2,76.94,76.97,28
20100501|2010-02-04 08:00,4,76.77,76.91,76.72,76.89,57
20100501|2010-02-04 08:30,4,76.75,76.75,76.24,76.24,144
20100501|2010-02-04 09:00,4,76.29,76.29,75.55,75.69,62
20100501|2010-02-04 09:30,4,75.83,76.07,75.72,75.72,60
20100501|2010-02-04 10:00,4,75.69,75.71,74.88,74.88,225
20100501|2010-02-04 10:30,4,74.9,74.92,73.9,74.36,189
20100501|2010-02-04 11:00,4,74.39,74.41,73.79,74.21,95
20100501|2010-02-04 11:30,4,74.18,74.18,73.62,73.63,21
20100501|2010-02-04 12:00,4,74.04,74.37,74.02,74.02,24
20100501|2010-02-04 12:30,4,74.1,74.17,73.49,73.56,85
20100501|2010-02-04 13:00,4,73.8,74.2,73.57,74.13,100
20100501|2010-02-04 13:30,4,74.13,74.14,73.9,73.9,11
20100501|2010-02-04 14:00,4,73.91,73.91,73.82,73.82,3
20100501|2010-02-04 14:30,4,73.9,73.91,73.89,73.9,9
20100501|2010-02-04 15:00,4,73.93,73.93,73.9,73.9,2
20100501|2010-02-04 15:30,4,74,74.14,74,74.14,6
20100501|2010-02-04 21:00,5,74.09,74.09,74.09,74.09,1
20100501|2010-02-05 01:00,5,74.31,74.35,74.31,74.35,3
20100501|2010-02-05 01:30,5,74.3,74.31,74.12,74.2,94
20100501|2010-02-05 02:00,5,74,74,73.5,73.69,23
20100501|2010-02-05 02:30,5,73.3,73.86,73.3,73.79,78
20100501|2010-02-05 03:00,5,73.75,74.06,73.61,73.61,102
20100501|2010-02-05 03:30,5,73.65,73.79,73.65,73.7,22
20100501|2010-02-05 04:00,5,73.52,73.72,73.45,73.65,40
20100501|2010-02-05 04:30,5,73.68,73.86,73.67,73.7,7
20100501|2010-02-05 05:00,5,73.69,73.9,73.66,73.9,3
20100501|2010-02-05 05:30,5,73.98,74.34,73.98,74.25,22
20100501|2010-02-05 06:00,5,74.21,74.21,73.92,73.92,20
20100501|2010-02-05 06:30,5,73.98,74.02,73.76,73.79,16
20100501|2010-02-05 07:00,5,73.67,73.84,73.6,73.69,12
20100501|2010-02-05 07:30,5,73.51,74.52,73.36,74.52,37
20100501|2010-02-05 08:00,5,74.49,74.49,73.94,74.21,94
20100501|2010-02-05 08:30,5,74.17,74.17,73.66,73.66,195
20100501|2010-02-05 09:00,5,73.72,73.72,73.29,73.7,220
20100501|2010-02-05 09:30,5,73.78,73.91,73.7,73.71,57
20100501|2010-02-05 10:00,5,73.56,73.67,72.48,72.48,61
20100501|2010-02-05 10:30,5,72.89,72.92,70.34,71.08,623
20100501|2010-02-05 11:00,5,71.35,71.56,71.09,71.54,204
20100501|2010-02-05 11:30,5,71.56,71.56,71.31,71.5,32
20100501|2010-02-05 12:00,5,71.48,71.54,71.16,71.48,46
20100501|2010-02-05 12:30,5,71.24,71.24,70.83,70.93,25
20100501|2010-02-05 13:00,5,70.99,72.14,70.99,71.98,149
20100501|2010-02-05 13:30,5,71.89,72.06,71.69,72.01,32
20100501|2010-02-05 14:00,5,72.35,72.82,72.35,72.47,33
20100501|2010-02-05 14:30,5,72.67,72.7,72.55,72.55,13
20100501|2010-02-07 21:00,8,72.41,72.41,72.41,72.41,1
20100501|2010-02-08 01:00,8,72.29,72.29,72.02,72.02,3
20100501|2010-02-08 01:30,8,72.02,72.06,71.87,71.96,28
20100501|2010-02-08 02:00,8,72.19,72.31,72.19,72.31,19
20100501|2010-02-08 02:30,8,72.47,72.8,72.41,72.8,23
20100501|2010-02-08 03:00,8,72.78,73.15,72.78,72.96,46
20100501|2010-02-08 03:30,8,73.03,73.04,72.66,72.77,16
20100501|2010-02-08 04:00,8,72.81,72.82,72.66,72.78,19
20100501|2010-02-08 04:30,8,72.74,72.74,72.54,72.61,9
20100501|2010-02-08 05:00,8,72.5,72.5,72.24,72.25,24
20100501|2010-02-08 05:30,8,72.3,72.3,71.94,72.14,27
20100501|2010-02-08 06:00,8,72.07,72.18,71.97,71.97,10
20100501|2010-02-08 06:30,8,71.91,72.19,71.91,72.17,6
20100501|2010-02-08 07:00,8,72.54,72.54,72.27,72.27,32
20100501|2010-02-08 07:30,8,72.26,72.26,71.98,71.98,24
20100501|2010-02-08 08:00,8,72.08,72.48,72.02,72.48,31
20100501|2010-02-08 08:30,8,71.91,72.34,71.66,72.15,46
20100501|2010-02-08 09:00,8,72.06,72.43,72.06,72.23,83
20100501|2010-02-08 09:30,8,72.45,72.52,72.35,72.5,28
20100501|2010-02-08 10:00,8,72.6,72.92,72.6,72.72,77
20100501|2010-02-08 10:30,8,72.74,72.81,72.74,72.81,17
20100501|2010-02-08 11:00,8,72.64,72.64,72.64,72.64,1
20100501|2010-02-08 11:30,8,72.71,72.88,72.71,72.78,47
20100501|2010-02-08 12:00,8,72.65,72.65,72.25,72.29,9
20100501|2010-02-08 12:30,8,72.24,72.31,72.2,72.31,4
20100501|2010-02-08 13:00,8,72.44,72.75,72.39,72.72,28
20100501|2010-02-08 13:30,8,72.7,72.7,72.67,72.67,8
20100501|2010-02-08 14:30,8,72.74,72.77,72.5,72.51,6
20100501|2010-02-09 01:00,9,73.1,73.12,73.09,73.1,4
20100501|2010-02-09 01:30,9,73.29,73.29,73.29,73.29,1
20100501|2010-02-09 02:00,9,73.03,73.05,72.92,72.98,72
20100501|2010-02-09 02:30,9,72.9,73.15,72.9,73.12,11
20100501|2010-02-09 03:00,9,73.09,73.26,73.09,73.24,8
20100501|2010-02-09 03:30,9,73.3,73.57,73.3,73.45,57
20100501|2010-02-09 04:00,9,73.45,73.45,73.2,73.2,9
20100501|2010-02-09 04:30,9,73.1,73.1,73.02,73.02,5
20100501|2010-02-09 05:00,9,73.13,73.14,72.8,73.14,85
20100501|2010-02-09 05:30,9,73.19,73.21,73.08,73.08,5
20100501|2010-02-09 06:00,9,73.15,73.4,73.13,73.4,12
20100501|2010-02-09 06:30,9,73.41,73.78,73.41,73.66,33
20100501|2010-02-09 07:00,9,73.7,73.84,73.68,73.73,9
20100501|2010-02-09 07:30,9,73.79,73.86,73.62,73.63,8
20100501|2010-02-09 08:00,9,73.48,73.6,73.27,73.49,13
20100501|2010-02-09 08:30,9,73.6,73.85,73.6,73.85,34
20100501|2010-02-09 09:00,9,73.54,74.13,73.49,73.94,93
20100501|2010-02-09 09:30,9,73.93,74.15,73.69,73.69,112
20100501|2010-02-09 10:00,9,73.6,73.62,73.15,73.24,79
20100501|2010-02-09 10:30,9,73.58,74.62,73.58,74.43,100
20100501|2010-02-09 11:00,9,74.32,74.95,74.32,74.6,187
20100501|2010-02-09 11:30,9,75,75,74.2,74.61,112
20100501|2010-02-09 12:00,9,74.76,74.84,74.54,74.54,48
20100501|2010-02-09 12:30,9,74.75,74.82,74.71,74.71,27
20100501|2010-02-09 13:00,9,74.8,74.85,74.61,74.71,57
20100501|2010-02-09 13:30,9,74.72,74.72,74.62,74.62,13
20100501|2010-02-09 14:00,9,74.72,74.72,74.72,74.72,1
20100501|2010-02-09 14:30,9,74.82,74.84,74.75,74.75,20
20100501|2010-02-09 15:00,9,74.79,74.85,74.79,74.82,5
20100501|2010-02-09 15:30,9,74.4,74.53,74.38,74.53,17
20100501|2010-02-09 16:00,9,74.75,74.75,74.72,74.72,14
20100501|2010-02-09 16:30,9,74.72,74.72,74.69,74.69,5
20100501|2010-02-09 21:00,10,74.19,74.19,74.19,74.19,3
20100501|2010-02-10 00:00,10,74.21,74.21,74.21,74.21,1
20100501|2010-02-10 01:00,10,74.47,74.47,74.47,74.47,2
20100501|2010-02-10 01:30,10,74.38,74.38,74.38,74.38,1
20100501|2010-02-10 02:00,10,74.28,74.28,74.18,74.19,25
20100501|2010-02-10 02:30,10,74.18,74.18,74.13,74.18,13
20100501|2010-02-10 03:00,10,74.2,74.2,74.16,74.17,6
20100501|2010-02-10 03:30,10,74.28,74.43,74.24,74.43,8
20100501|2010-02-10 04:00,10,74.46,74.6,74.41,74.57,35
20100501|2010-02-10 04:30,10,74.6,74.86,74.56,74.74,22
20100501|2010-02-10 05:00,10,74.86,75.1,74.86,74.96,38
20100501|2010-02-10 05:30,10,75.01,75.01,74.68,74.72,19
20100501|2010-02-10 06:00,10,74.81,74.95,74.81,74.95,7
20100501|2010-02-10 06:30,10,74.76,75.02,74.6,74.6,15
20100501|2010-02-10 07:00,10,74.6,74.63,74.4,74.4,46
20100501|2010-02-10 07:30,10,74.51,74.51,74.18,74.18,31
20100501|2010-02-10 08:00,10,74.36,74.53,74.28,74.34,21
20100501|2010-02-10 08:30,10,74.34,74.56,74.34,74.47,7
20100501|2010-02-10 09:00,10,74.41,74.41,73.52,73.65,250
20100501|2010-02-10 09:30,10,73.65,73.96,73.45,73.71,287
20100501|2010-02-10 10:00,10,73.78,73.89,73.56,73.89,39
20100501|2010-02-10 10:30,10,73.98,74.28,73.85,74.28,97
20100501|2010-02-10 11:00,10,74.37,74.82,74.26,74.82,82
20100501|2010-02-10 11:30,10,74.84,75.08,74.64,74.93,168
20100501|2010-02-10 12:00,10,74.93,75.68,74.92,75.54,108
20100501|2010-02-10 12:30,10,75.63,75.65,75.34,75.34,71
20100501|2010-02-10 13:00,10,75.33,75.55,75.14,75.34,104
20100501|2010-02-10 13:30,10,75.2,75.2,75.15,75.16,18
20100501|2010-02-10 14:00,10,75.27,75.27,75.27,75.27,2
20100501|2010-02-10 14:30,10,75.2,75.29,75.2,75.29,37
20100501|2010-02-10 15:00,10,75.24,75.24,75.23,75.23,17
20100501|2010-02-10 15:30,10,75.27,75.27,75.26,75.26,2
20100501|2010-02-10 23:30,11,75.63,75.63,75.63,75.63,20
20100501|2010-02-11 00:30,11,75.5,75.5,75.49,75.49,40
20100501|2010-02-11 01:00,11,75.63,75.63,75.63,75.63,17
20100501|2010-02-11 01:30,11,75.63,75.82,75.63,75.81,7
20100501|2010-02-11 02:00,11,75.67,75.67,75.67,75.67,1
20100501|2010-02-11 02:30,11,75.44,75.6,75.44,75.5,8
20100501|2010-02-11 03:00,11,75.47,75.62,75.46,75.62,12
20100501|2010-02-11 03:30,11,75.58,75.59,75.56,75.57,6
20100501|2010-02-11 04:00,11,75.69,75.88,75.69,75.88,28
20100501|2010-02-11 04:30,11,75.77,75.97,75.74,75.97,44
20100501|2010-02-11 05:00,11,75.94,76.16,75.74,75.82,79
20100501|2010-02-11 05:30,11,75.88,76.14,75.87,76.09,48
20100501|2010-02-11 06:00,11,76.21,76.32,76,76,45
20100501|2010-02-11 06:30,11,76.1,76.25,76.1,76.25,26
20100501|2010-02-11 07:00,11,76.14,76.14,75.78,75.82,28
20100501|2010-02-11 07:30,11,76,76,75.69,75.81,21
20100501|2010-02-11 08:00,11,75.78,75.78,75.34,75.62,36
20100501|2010-02-11 08:30,11,75.6,75.6,75.04,75.25,102
20100501|2010-02-11 09:00,11,75.11,75.58,74.99,75.3,98
20100501|2010-02-11 09:30,11,75.24,75.31,74.27,74.56,316
20100501|2010-02-11 10:00,11,74.58,75.58,74.48,75.55,123
20100501|2010-02-11 10:30,11,75.59,76.22,75.42,76.07,210
20100501|2010-02-11 11:00,11,76.11,76.43,76.02,76.06,95
20100501|2010-02-11 11:30,11,75.97,76.27,75.9,76.19,64
20100501|2010-02-11 12:00,11,76.24,76.46,76.16,76.31,61
20100501|2010-02-11 12:30,11,76.38,76.6,76.11,76.11,121
20100501|2010-02-11 13:00,11,76.09,76.49,76.02,76.2,101
20100501|2010-02-11 13:30,11,76.17,76.22,76.06,76.06,75
20100501|2010-02-11 14:00,11,76.05,76.06,76.05,76.06,8
20100501|2010-02-11 14:30,11,76.02,76.06,76.02,76.06,3
20100501|2010-02-11 15:00,11,76.07,76.07,76.06,76.07,5
20100501|2010-02-11 15:30,11,76.12,76.25,76.12,76.25,3
20100501|2010-02-11 16:00,11,76.3,76.3,76.3,76.3,2
20100501|2010-02-11 22:00,12,75.86,75.86,75.86,75.86,1
20100501|2010-02-11 22:30,12,75.72,75.79,75.7,75.72,7
20100501|2010-02-11 23:00,12,75.81,75.84,75.81,75.84,3
20100501|2010-02-11 23:30,12,75.95,75.95,75.95,75.95,1
20100501|2010-02-12 01:00,12,75.88,75.91,75.87,75.88,34
20100501|2010-02-12 01:30,12,75.87,75.87,75.65,75.66,16
20100501|2010-02-12 02:00,12,75.75,75.92,75.54,75.54,23
20100501|2010-02-12 02:30,12,75.51,75.74,75.5,75.74,13
20100501|2010-02-12 03:00,12,75.8,75.9,75.75,75.75,13
20100501|2010-02-12 03:30,12,75.73,75.8,75.29,75.33,75
20100501|2010-02-12 04:00,12,75.46,75.46,74.77,74.78,113
20100501|2010-02-12 04:30,12,74.68,75,74.53,74.88,75
20100501|2010-02-12 05:00,12,74.8,74.8,74.5,74.53,107
20100501|2010-02-12 05:30,12,74.44,74.94,74.44,74.88,94
20100501|2010-02-12 06:00,12,74.88,75.09,74.84,75.09,28
20100501|2010-02-12 06:30,12,75.14,75.14,74.62,74.62,60
20100501|2010-02-12 07:00,12,74.73,74.92,74.73,74.92,15
20100501|2010-02-12 07:30,12,74.95,75.15,74.73,74.97,57
20100501|2010-02-12 08:00,12,74.95,74.96,74.62,74.62,71
20100501|2010-02-12 08:30,12,74.68,74.68,74.06,74.49,293
20100501|2010-02-12 09:00,12,74.44,74.58,73.99,74.19,47
20100501|2010-02-12 09:30,12,74.21,74.34,73.83,73.93,149
20100501|2010-02-12 10:00,12,73.87,74.77,73.62,74.21,259
20100501|2010-02-12 10:30,12,74.21,74.46,74.12,74.27,174
20100501|2010-02-12 11:00,12,74.28,74.89,74.28,74.64,141
20100501|2010-02-12 11:30,12,74.45,74.67,74.38,74.48,353
20100501|2010-02-12 12:00,12,74.47,74.48,74.11,74.36,62
20100501|2010-02-12 12:30,12,74.32,74.56,74.31,74.4,23
20100501|2010-02-12 13:00,12,74.4,75.09,74.4,75.01,107
20100501|2010-02-12 13:30,12,74.96,75.03,74.96,75.02,6
20100501|2010-02-12 14:00,12,75.04,75.04,75.04,75.04,1
20100501|2010-02-12 14:30,12,75.09,75.09,75.09,75.09,4
20100501|2010-02-12 15:00,12,75.19,75.19,75.19,75.19,2
20100501|2010-02-14 20:00,15,75.13,75.13,75.13,75.13,1
20100501|2010-02-15 01:00,15,74.92,74.92,74.85,74.85,7
20100501|2010-02-15 02:00,15,75.03,75.04,75.03,75.04,3
20100501|2010-02-15 02:30,15,74.84,74.85,74.82,74.82,10
20100501|2010-02-15 03:00,15,74.89,74.89,74.89,74.89,11
20100501|2010-02-15 03:30,15,74.94,74.96,74.94,74.96,4
20100501|2010-02-15 04:00,15,75.16,75.17,75.16,75.17,50
20100501|2010-02-15 05:00,15,75.08,75.08,75.08,75.08,1
20100501|2010-02-15 05:30,15,74.96,75.1,74.96,75.06,22
20100501|2010-02-15 06:00,15,75.17,75.17,75.17,75.17,2
20100501|2010-02-15 07:30,15,75.04,75.07,74.94,74.94,20
20100501|2010-02-15 08:00,15,75.01,75.13,75.01,75.08,53
20100501|2010-02-15 08:30,15,75.12,75.13,75.03,75.12,17
20100501|2010-02-15 09:00,15,75.11,75.11,75.07,75.11,9
20100501|2010-02-15 09:30,15,75.12,75.12,75.08,75.09,14
20100501|2010-02-15 10:00,15,75.11,75.11,74.7,74.76,131
20100501|2010-02-15 10:30,15,74.87,74.87,74.72,74.72,15
20100501|2010-02-15 11:00,15,74.7,74.7,74.56,74.61,33
20100501|2010-02-15 11:30,15,74.76,74.76,74.76,74.76,1
20100501|2010-02-15 12:00,15,74.79,74.81,74.78,74.81,4
20100501|2010-02-15 14:00,15,74.67,74.67,74.67,74.67,1
20100501|2010-02-15 19:30,16,75.07,75.1,75.07,75.09,4
20100501|2010-02-15 22:30,16,75.27,75.36,75.27,75.35,4
20100501|2010-02-16 01:00,16,75.51,75.6,75.49,75.6,3
20100501|2010-02-16 01:30,16,75.7,75.7,75.61,75.69,7
20100501|2010-02-16 02:00,16,75.64,76.05,75.57,75.73,28
20100501|2010-02-16 02:30,16,75.66,75.7,75.64,75.64,3
20100501|2010-02-16 03:00,16,75.69,75.78,75.69,75.78,50
20100501|2010-02-16 03:30,16,75.8,75.81,75.66,75.66,11
20100501|2010-02-16 04:00,16,75.7,76.03,75.7,76.03,23
20100501|2010-02-16 04:30,16,75.99,76.08,75.98,76.06,8
20100501|2010-02-16 05:00,16,76.06,76.3,76.06,76.22,20
20100501|2010-02-16 05:30,16,76.24,76.34,76.15,76.18,19
20100501|2010-02-16 06:00,16,76.3,76.44,76.2,76.2,30
20100501|2010-02-16 06:30,16,76.2,76.2,75.99,76.08,31
20100501|2010-02-16 07:00,16,76.03,76.29,76.03,76.28,34
20100501|2010-02-16 07:30,16,76.33,76.4,76.2,76.38,31
20100501|2010-02-16 08:00,16,76.45,76.98,76.45,76.85,184
20100501|2010-02-16 08:30,16,76.89,77.18,76.65,77.18,79
20100501|2010-02-16 09:00,16,77.27,77.66,77.17,77.62,134
20100501|2010-02-16 09:30,16,77.65,77.97,77.63,77.72,59
20100501|2010-02-16 10:00,16,77.76,78.14,77.75,77.82,213
20100501|2010-02-16 10:30,16,77.84,78,77.78,78,147
20100501|2010-02-16 11:00,16,78,78.08,77.86,77.88,133
20100501|2010-02-16 11:30,16,77.85,77.92,77.74,77.76,48
20100501|2010-02-16 12:00,16,77.67,77.96,77.62,77.96,17
20100501|2010-02-16 12:30,16,77.87,78.03,77.8,78.01,43
20100501|2010-02-16 13:00,16,78.03,78.04,77.76,77.89,43
20100501|2010-02-16 13:30,16,77.96,77.97,77.94,77.97,8
20100501|2010-02-16 14:00,16,77.98,77.98,77.94,77.98,16
20100501|2010-02-16 14:30,16,78.06,78.07,77.96,77.96,11
20100501|2010-02-16 15:00,16,77.99,77.99,77.99,77.99,1
20100501|2010-02-16 15:30,16,78.05,78.24,78.05,78.24,10
20100501|2010-02-16 16:00,16,78.16,78.16,78.13,78.15,12
20100501|2010-02-16 19:00,17,77.98,77.98,77.97,77.97,2
20100501|2010-02-16 19:30,17,77.98,77.98,77.98,77.98,1
20100501|2010-02-16 20:00,17,77.98,77.98,77.98,77.98,1
20100501|2010-02-16 20:30,17,78.03,78.04,78.03,78.04,3
20100501|2010-02-16 21:00,17,77.99,78.12,77.99,78.12,7
20100501|2010-02-16 21:30,17,78.15,78.15,78.12,78.12,2
20100501|2010-02-16 22:00,17,78.11,78.11,78.11,78.11,3
20100501|2010-02-16 22:30,17,78.14,78.26,78.12,78.26,12
20100501|2010-02-16 23:00,17,78.23,78.23,78.22,78.22,2
20100501|2010-02-17 00:30,17,78.15,78.15,78.15,78.15,1
20100501|2010-02-17 01:00,17,78.03,78.03,77.92,77.92,4
20100501|2010-02-17 01:30,17,78.06,78.34,78.06,78.34,22
20100501|2010-02-17 02:00,17,78.39,78.66,78.39,78.45,13
20100501|2010-02-17 02:30,17,78.4,78.46,78.34,78.39,12
20100501|2010-02-17 03:00,17,78.4,78.42,78.38,78.38,12
20100501|2010-02-17 03:30,17,78.33,78.37,78.32,78.36,18
20100501|2010-02-17 04:00,17,78.21,78.22,78.05,78.05,21
20100501|2010-02-17 04:30,17,78.19,78.34,78.18,78.18,23
20100501|2010-02-17 05:00,17,78.26,78.27,78.15,78.21,16
20100501|2010-02-17 05:30,17,78.17,78.34,78.16,78.34,17
20100501|2010-02-17 06:00,17,78.31,78.5,78.31,78.5,51
20100501|2010-02-17 06:30,17,78.43,78.49,78.36,78.47,41
20100501|2010-02-17 07:00,17,78.44,78.51,78.21,78.22,48
20100501|2010-02-17 07:30,17,78.17,78.34,78.05,78.27,24
20100501|2010-02-17 08:00,17,78.12,78.12,77.77,77.86,204
20100501|2010-02-17 08:30,17,77.86,78.35,77.86,77.97,185
20100501|2010-02-17 09:00,17,77.97,78.16,77.71,77.98,70
20100501|2010-02-17 09:30,17,77.92,77.97,77.54,77.69,105
20100501|2010-02-17 10:00,17,77.64,77.87,77.51,77.58,178
20100501|2010-02-17 10:30,17,77.6,77.79,77.41,77.78,182
20100501|2010-02-17 11:00,17,77.87,78.37,77.86,78.2,143
20100501|2010-02-17 11:30,17,78.16,78.19,77.95,78.19,38
20100501|2010-02-17 12:00,17,78.22,78.22,78.02,78.02,87
20100501|2010-02-17 12:30,17,77.99,78.04,77.8,78.04,64
20100501|2010-02-17 13:00,17,77.97,78.26,77.87,78.18,207
20100501|2010-02-17 13:30,17,78.13,78.3,78.13,78.28,22
20100501|2010-02-17 14:00,17,78.27,78.32,78.27,78.27,9
20100501|2010-02-17 14:30,17,78.33,78.4,78.33,78.37,33
20100501|2010-02-17 15:00,17,78.37,78.37,78.3,78.3,5
20100501|2010-02-17 15:30,17,78.1,78.1,78.1,78.1,10
20100501|2010-02-17 16:00,17,78.13,78.22,78.13,78.22,26
20100501|2010-02-17 21:30,18,77.88,77.94,77.88,77.94,2
20100501|2010-02-17 22:00,18,77.8,77.8,77.78,77.78,2
20100501|2010-02-17 22:30,18,77.8,77.8,77.76,77.76,4
20100501|2010-02-17 23:00,18,77.71,77.71,77.66,77.66,4
20100501|2010-02-18 00:30,18,77.85,77.92,77.85,77.92,6
20100501|2010-02-18 01:00,18,77.73,77.76,77.64,77.76,8
20100501|2010-02-18 01:30,18,77.76,77.91,77.62,77.62,20
20100501|2010-02-18 02:00,18,77.52,77.67,77.26,77.26,43
20100501|2010-02-18 02:30,18,77.31,77.34,77.3,77.33,35
20100501|2010-02-18 03:00,18,77.36,77.36,77.33,77.33,6
20100501|2010-02-18 03:30,18,77.44,77.53,77.44,77.49,67
20100501|2010-02-18 04:00,18,77.49,77.68,77.49,77.68,15
20100501|2010-02-18 04:30,18,77.64,77.7,77.48,77.48,16
20100501|2010-02-18 05:00,18,77.5,77.52,77.46,77.46,28
20100501|2010-02-18 05:30,18,77.51,77.57,77.49,77.57,9
20100501|2010-02-18 06:00,18,77.47,77.67,77.47,77.67,17
20100501|2010-02-18 06:30,18,77.67,78.03,77.67,77.87,177
20100501|2010-02-18 07:00,18,77.93,78.05,77.77,77.87,85
20100501|2010-02-18 07:30,18,77.86,77.86,77.43,77.71,110
20100501|2010-02-18 08:00,18,77.82,79.52,77.7,79.32,737
20100501|2010-02-18 08:30,18,79.29,79.33,78.42,78.75,777
20100501|2010-02-18 09:00,18,78.63,78.98,78.61,78.75,300
20100501|2010-02-18 09:30,18,78.73,78.77,78.48,78.69,247
20100501|2010-02-18 10:00,18,78.68,79.25,78.48,79.22,631
20100501|2010-02-18 10:30,18,79.22,79.37,78.86,78.87,470
20100501|2010-02-18 11:00,18,78.87,79.05,78.66,78.89,119
20100501|2010-02-18 11:30,18,78.94,78.99,78.82,78.98,49
20100501|2010-02-18 12:00,18,78.96,79.45,78.91,79.39,177
20100501|2010-02-18 12:30,18,79.34,79.74,79.33,79.52,386
20100501|2010-02-18 13:00,18,79.56,79.88,79.42,79.86,729
20100501|2010-02-18 13:30,18,79.84,79.84,79.68,79.81,282
20100501|2010-02-18 14:00,18,79.75,79.87,79.75,79.82,13
20100501|2010-02-18 14:30,18,79.82,79.85,79.8,79.85,8
20100501|2010-02-18 15:00,18,79.97,79.97,79.93,79.93,16
20100501|2010-02-18 15:30,18,79.89,79.89,79.08,79.16,33
20100501|2010-02-18 16:00,18,79.22,79.3,79.15,79.26,43
20100501|2010-02-18 16:30,18,79.34,79.44,79.34,79.39,11
20100501|2010-02-18 22:00,19,78.99,79,78.99,79,4
20100501|2010-02-18 23:00,19,78.88,78.88,78.88,78.88,2
20100501|2010-02-18 23:30,19,78.84,78.84,78.84,78.84,2
20100501|2010-02-19 02:00,19,78.55,78.72,78.52,78.57,28
20100501|2010-02-19 02:30,19,78.6,79.01,78.6,78.97,46
20100501|2010-02-19 03:00,19,78.95,79.01,78.81,78.84,153
20100501|2010-02-19 03:30,19,78.94,78.97,78.9,78.9,17
20100501|2010-02-19 04:00,19,78.9,78.91,78.76,78.86,56
20100501|2010-02-19 04:30,19,78.84,78.88,78.73,78.81,43
20100501|2010-02-19 05:00,19,78.8,78.88,78.72,78.78,59
20100501|2010-02-19 05:30,19,78.74,78.83,78.66,78.81,26
20100501|2010-02-19 06:00,19,78.84,78.99,78.84,78.88,52
20100501|2010-02-19 06:30,19,78.91,79.35,78.91,79.19,61
20100501|2010-02-19 07:00,19,79.14,79.33,79.09,79.33,154
20100501|2010-02-19 07:30,19,79.41,79.89,79.3,79.67,526
20100501|2010-02-19 08:00,19,79.75,80.26,79.74,79.77,508
20100501|2010-02-19 08:30,19,79.74,80.1,79.38,79.38,529
20100501|2010-02-19 09:00,19,79.4,79.99,79.29,79.94,225
20100501|2010-02-19 09:30,19,79.86,80.13,79.82,79.92,186
20100501|2010-02-19 10:00,19,79.89,80.19,79.88,79.97,197
20100501|2010-02-19 10:30,19,79.95,80.32,79.74,80.3,255
20100501|2010-02-19 11:00,19,80.29,80.49,80.23,80.27,173
20100501|2010-02-19 11:30,19,80.32,80.54,80.12,80.41,289
20100501|2010-02-19 12:00,19,80.25,80.42,80.23,80.34,187
20100501|2010-02-19 12:30,19,80.31,80.38,79.94,80.08,245
20100501|2010-02-19 13:00,19,80.08,80.49,80.08,80.43,168
20100501|2010-02-19 13:30,19,80.42,80.48,80.39,80.39,99
20100501|2010-02-19 14:00,19,80.48,80.48,80.4,80.41,19
20100501|2010-02-19 14:30,19,80.46,80.6,80.46,80.56,30
20100501|2010-02-21 19:00,22,81.03,81.03,81.03,81.03,1
20100501|2010-02-21 20:30,22,81.01,81.01,81.01,81.01,1
20100501|2010-02-21 23:00,22,80.87,80.87,80.74,80.8,20
20100501|2010-02-21 23:30,22,80.8,80.8,80.8,80.8,13
20100501|2010-02-22 00:00,22,80.73,80.73,80.73,80.73,2
20100501|2010-02-22 00:30,22,80.73,80.73,80.68,80.68,4
20100501|2010-02-22 01:00,22,80.68,80.9,80.68,80.9,9
20100501|2010-02-22 01:30,22,80.93,81.03,80.86,81.03,8
20100501|2010-02-22 02:00,22,80.99,80.99,80.6,80.63,33
20100501|2010-02-22 02:30,22,80.66,80.66,80.26,80.4,32
20100501|2010-02-22 03:00,22,80.41,80.57,80.35,80.57,61
20100501|2010-02-22 03:30,22,80.58,80.61,80.49,80.59,36
20100501|2010-02-22 04:00,22,80.57,80.57,80.46,80.53,10
20100501|2010-02-22 04:30,22,80.5,80.65,80.5,80.65,12
20100501|2010-02-22 05:00,22,80.57,80.64,80.54,80.64,34
20100501|2010-02-22 05:30,22,80.7,80.76,80.55,80.58,18
20100501|2010-02-22 06:00,22,80.55,80.69,80.5,80.64,37
20100501|2010-02-22 06:30,22,80.73,80.94,80.73,80.93,47
20100501|2010-02-22 07:00,22,80.93,80.94,80.68,80.76,144
20100501|2010-02-22 07:30,22,80.75,80.82,80.47,80.57,136
20100501|2010-02-22 08:00,22,80.62,80.91,80.62,80.77,161
20100501|2010-02-22 08:30,22,80.77,80.88,80.33,80.63,464
20100501|2010-02-22 09:00,22,80.58,80.59,80.1,80.53,451
20100501|2010-02-22 09:30,22,80.63,80.72,80.2,80.23,325
20100501|2010-02-22 10:00,22,80.32,80.39,80.09,80.24,387
20100501|2010-02-22 10:30,22,80.2,80.45,80.11,80.39,181
20100501|2010-02-22 11:00,22,80.37,80.59,80.28,80.46,161
20100501|2010-02-22 11:30,22,80.46,80.73,80.46,80.62,209
20100501|2010-02-22 12:00,22,80.64,80.65,80.46,80.61,53
20100501|2010-02-22 12:30,22,80.63,80.82,80.63,80.72,114
20100501|2010-02-22 13:00,22,80.76,80.96,80.68,80.71,387
20100501|2010-02-22 13:30,22,80.7,80.7,80.56,80.6,105
20100501|2010-02-22 14:00,22,80.59,80.68,80.59,80.68,23
20100501|2010-02-22 14:30,22,80.62,80.62,80.46,80.49,12
20100501|2010-02-22 15:00,22,80.5,80.54,80.49,80.49,13
20100501|2010-02-22 15:30,22,80.5,80.5,80.49,80.49,4
20100501|2010-02-22 19:30,23,80.37,80.37,80.37,80.37,1
20100501|2010-02-22 20:30,23,80.24,80.24,80.24,80.24,2
20100501|2010-02-22 21:30,23,80.26,80.42,80.26,80.36,7
20100501|2010-02-22 22:00,23,80.44,80.47,80.43,80.47,3
20100501|2010-02-22 23:00,23,80.37,80.37,80.37,80.37,1
20100501|2010-02-23 00:00,23,80.5,80.5,80.48,80.48,3
20100501|2010-02-23 01:00,23,80.6,80.7,80.6,80.7,7
20100501|2010-02-23 01:30,23,80.73,80.75,80.71,80.71,7
20100501|2010-02-23 02:00,23,80.67,80.72,80.45,80.45,89
20100501|2010-02-23 02:30,23,80.54,80.56,80.48,80.51,28
20100501|2010-02-23 03:00,23,80.57,80.62,80.27,80.27,14
20100501|2010-02-23 03:30,23,80.33,80.47,80.29,80.32,29
20100501|2010-02-23 04:00,23,80.36,80.48,80.14,80.15,73
20100501|2010-02-23 04:30,23,80.09,80.09,79.97,80.03,80
20100501|2010-02-23 05:00,23,79.96,80.1,79.35,79.35,169
20100501|2010-02-23 05:30,23,79.29,79.3,78.82,79.02,377
20100501|2010-02-23 06:00,23,79.04,79.3,79.01,79.19,297
20100501|2010-02-23 06:30,23,79.16,79.53,79.16,79.5,141
20100501|2010-02-23 07:00,23,79.52,79.65,79.21,79.38,182
20100501|2010-02-23 07:30,23,79.33,79.56,79.07,79.55,229
20100501|2010-02-23 08:00,23,79.58,79.83,79.41,79.74,407
20100501|2010-02-23 08:30,23,79.71,79.91,79.18,79.52,320
20100501|2010-02-23 09:00,23,79.52,79.58,78.64,79.03,962
20100501|2010-02-23 09:30,23,79.05,79.36,78.85,79.25,212
20100501|2010-02-23 10:00,23,79.25,79.48,79.1,79.46,234
20100501|2010-02-23 10:30,23,79.5,79.81,79.36,79.54,488
20100501|2010-02-23 11:00,23,79.55,79.6,78.99,79.11,216
20100501|2010-02-23 11:30,23,79.12,79.29,78.94,79.19,177
20100501|2010-02-23 12:00,23,79.3,79.54,79.23,79.47,196
20100501|2010-02-23 12:30,23,79.48,79.49,79.18,79.24,144
20100501|2010-02-23 13:00,23,79.23,79.55,79.22,79.27,752
20100501|2010-02-23 13:30,23,79.27,79.4,79.24,79.39,414
20100501|2010-02-23 14:00,23,79.36,79.44,79.29,79.44,117
20100501|2010-02-23 14:30,23,79.41,79.43,79.08,79.08,31
20100501|2010-02-23 15:00,23,79.18,79.24,79.11,79.24,37
20100501|2010-02-23 15:30,23,79.31,79.5,79.31,79.5,57
20100501|2010-02-23 16:00,23,79.52,79.52,79.52,79.52,2
20100501|2010-02-23 19:00,24,79.48,79.58,79.48,79.57,3
20100501|2010-02-24 00:30,24,79.65,79.65,79.65,79.65,1
20100501|2010-02-24 01:00,24,79.59,79.59,79.59,79.59,1
20100501|2010-02-24 01:30,24,79.47,79.47,79.27,79.38,9
20100501|2010-02-24 02:00,24,79.4,79.46,79.21,79.24,66
20100501|2010-02-24 02:30,24,79.26,79.42,79.13,79.13,84
20100501|2010-02-24 03:00,24,79.14,79.18,78.91,79.1,227
20100501|2010-02-24 03:30,24,79.01,79.01,78.74,78.81,223
20100501|2010-02-24 04:00,24,78.78,78.9,78.66,78.73,128
20100501|2010-02-24 04:30,24,78.79,78.86,78.67,78.79,95
20100501|2010-02-24 05:00,24,78.81,78.82,78.68,78.73,69
20100501|2010-02-24 05:30,24,78.73,79.05,78.73,79.05,194
20100501|2010-02-24 06:00,24,79.03,79.06,78.91,79.05,57
20100501|2010-02-24 06:30,24,79.07,79.08,78.92,78.96,182
20100501|2010-02-24 07:00,24,78.98,79.34,78.98,79.32,67
20100501|2010-02-24 07:30,24,79.32,79.41,79.09,79.21,233
20100501|2010-02-24 08:00,24,79.25,79.44,79.2,79.37,204
20100501|2010-02-24 08:30,24,79.37,79.74,79.36,79.61,466
20100501|2010-02-24 09:00,24,79.54,79.69,79.07,79.23,570
20100501|2010-02-24 09:30,24,79.21,80.12,78.84,79.92,1065
20100501|2010-02-24 10:00,24,79.97,80.47,79.87,80.12,646
20100501|2010-02-24 10:30,24,80.02,80.3,79.98,80.24,317
20100501|2010-02-24 11:00,24,80.23,80.28,80.04,80.18,419
20100501|2010-02-24 11:30,24,80.17,80.18,79.78,79.88,363
20100501|2010-02-24 12:00,24,79.89,80.26,79.86,80.23,154
20100501|2010-02-24 12:30,24,80.2,80.42,80.12,80.26,235
20100501|2010-02-24 13:00,24,80.25,80.41,80,80.41,345
20100501|2010-02-24 13:30,24,80.4,80.4,80.15,80.17,224
20100501|2010-02-24 14:00,24,80.22,80.31,80.22,80.27,55
20100501|2010-02-24 14:30,24,80.33,80.43,80.33,80.43,65
20100501|2010-02-24 15:00,24,80.41,80.54,80.4,80.52,19
20100501|2010-02-24 15:30,24,80.5,80.53,80.5,80.53,2
20100501|2010-02-24 19:00,25,80.5,80.54,80.5,80.54,2
20100501|2010-02-24 19:30,25,80.55,80.55,80.47,80.47,3
20100501|2010-02-24 20:30,25,80.39,80.42,80.38,80.42,5
20100501|2010-02-24 22:00,25,80.22,80.24,80.08,80.08,5
20100501|2010-02-24 22:30,25,79.99,79.99,79.99,79.99,1
20100501|2010-02-25 00:00,25,80.05,80.05,80.05,80.05,1
20100501|2010-02-25 01:00,25,80.06,80.07,79.97,80.03,9
20100501|2010-02-25 01:30,25,79.83,79.89,79.83,79.86,6
20100501|2010-02-25 02:00,25,79.85,79.98,79.78,79.89,29
20100501|2010-02-25 02:30,25,79.9,80.02,79.89,80.02,68
20100501|2010-02-25 03:00,25,80.01,80.03,79.78,79.88,79
20100501|2010-02-25 03:30,25,79.85,80.08,79.8,80.08,52
20100501|2010-02-25 04:00,25,79.97,80.08,79.86,80.03,27
20100501|2010-02-25 04:30,25,80.06,80.07,79.97,79.98,18
20100501|2010-02-25 05:00,25,79.94,79.95,79.88,79.94,101
20100501|2010-02-25 05:30,25,79.99,80.05,79.83,79.94,135
20100501|2010-02-25 06:00,25,79.95,79.96,79.89,79.9,115
20100501|2010-02-25 06:30,25,79.89,79.9,79.54,79.73,205
20100501|2010-02-25 07:00,25,79.64,79.72,79.18,79.33,246
20100501|2010-02-25 07:30,25,79.32,79.33,78.85,79,719
20100501|2010-02-25 08:00,25,79.04,79.06,77.99,78.1,1231
20100501|2010-02-25 08:30,25,78.12,78.59,78.03,78.51,885
20100501|2010-02-25 09:00,25,78.48,78.51,78.19,78.48,393
20100501|2010-02-25 09:30,25,78.5,78.57,78.3,78.34,367
20100501|2010-02-25 10:00,25,78.33,78.4,77.53,77.61,920
20100501|2010-02-25 10:30,25,77.6,77.82,77.44,77.57,516
20100501|2010-02-25 11:00,25,77.54,77.92,77.54,77.7,558
20100501|2010-02-25 11:30,25,77.69,78.22,77.66,78.05,354
20100501|2010-02-25 12:00,25,78.16,78.25,77.83,78.02,245
20100501|2010-02-25 12:30,25,78.03,78.41,78.02,78.41,239
20100501|2010-02-25 13:00,25,78.4,78.62,78.21,78.43,750
20100501|2010-02-25 13:30,25,78.44,78.51,78.28,78.41,101
20100501|2010-02-25 14:00,25,78.38,78.57,78.38,78.48,63
20100501|2010-02-25 14:30,25,78.53,78.65,78.53,78.61,62
20100501|2010-02-25 15:00,25,78.64,78.72,78.64,78.64,14
20100501|2010-02-25 15:30,25,78.65,78.65,78.58,78.61,17
20100501|2010-02-25 16:00,25,78.77,78.77,78.77,78.77,6
20100501|2010-02-25 16:30,25,78.77,78.77,78.77,78.77,5
20100501|2010-02-25 19:30,26,78.74,78.99,78.74,78.99,11
20100501|2010-02-25 20:00,26,78.93,79,78.93,79,16
20100501|2010-02-25 21:30,26,78.86,78.86,78.86,78.86,1
20100501|2010-02-25 22:00,26,78.87,78.87,78.87,78.87,1
20100501|2010-02-25 22:30,26,78.93,78.93,78.93,78.93,1
20100501|2010-02-25 23:00,26,78.92,78.92,78.92,78.92,1
20100501|2010-02-25 23:30,26,78.92,78.92,78.84,78.84,16
20100501|2010-02-26 00:00,26,78.84,78.84,78.79,78.79,5
20100501|2010-02-26 00:30,26,78.95,78.95,78.85,78.85,5
20100501|2010-02-26 01:00,26,78.89,78.92,78.79,78.86,10
20100501|2010-02-26 01:30,26,78.86,78.95,78.58,78.62,46
20100501|2010-02-26 02:00,26,78.61,78.61,78.25,78.25,69
20100501|2010-02-26 02:30,26,78.36,78.47,78.36,78.47,28
20100501|2010-02-26 03:00,26,78.53,78.6,78.45,78.6,33
20100501|2010-02-26 03:30,26,78.56,78.7,78.56,78.6,128
20100501|2010-02-26 04:00,26,78.53,78.7,78.53,78.66,124
20100501|2010-02-26 04:30,26,78.66,78.81,78.66,78.78,83
20100501|2010-02-26 05:00,26,78.79,78.83,78.74,78.74,30
20100501|2010-02-26 05:30,26,78.78,78.8,78.65,78.68,16
20100501|2010-02-26 06:00,26,78.65,78.82,78.65,78.82,23
20100501|2010-02-26 06:30,26,78.65,78.65,78.32,78.51,103
20100501|2010-02-26 07:00,26,78.55,78.62,78.42,78.6,59
20100501|2010-02-26 07:30,26,78.61,79.14,78.36,78.92,298
20100501|2010-02-26 08:00,26,78.91,79.29,78.83,79.06,380
20100501|2010-02-26 08:30,26,79.05,79.64,78.95,79.41,574
20100501|2010-02-26 09:00,26,79.39,80.21,78.98,80.06,1122
20100501|2010-02-26 09:30,26,80.06,80.29,79.79,79.99,448
20100501|2010-02-26 10:00,26,79.93,80.21,79.8,79.84,294
20100501|2010-02-26 10:30,26,79.85,80.15,79.85,80.09,386
20100501|2010-02-26 11:00,26,80.1,80.1,79.66,79.98,222
20100501|2010-02-26 11:30,26,79.98,79.98,79.72,79.81,106
20100501|2010-02-26 12:00,26,79.77,80.24,79.77,80.24,159
20100501|2010-02-26 12:30,26,80.16,80.37,79.93,80.05,316
20100501|2010-02-26 13:00,26,80.1,80.21,79.86,79.94,655
20100501|2010-02-26 13:30,26,79.94,79.94,79.74,79.86,125
20100501|2010-02-26 14:00,26,79.83,80.08,79.83,80.06,85
20100501|2010-02-26 14:30,26,80.06,80.14,80.05,80.07,62
20100501|2010-02-26 15:00,26,80.05,80.05,80.01,80.02,28
20100501|2010-02-26 15:30,26,80,80,79.94,79.94,4
20100501|2010-02-28 18:00,1,80.76,80.88,80.76,80.88,3
20100501|2010-02-28 19:00,1,80.67,80.68,80.67,80.68,2
20100501|2010-02-28 20:00,1,80.53,80.53,80.53,80.53,1
20100501|2010-03-01 01:00,1,80.22,80.22,80.22,80.22,1
20100501|2010-03-01 01:30,1,80.3,80.3,80.24,80.24,3
20100501|2010-03-01 02:00,1,80.31,80.53,80.31,80.49,46
20100501|2010-03-01 02:30,1,80.47,80.97,80.47,80.71,120
20100501|2010-03-01 03:00,1,80.71,80.9,80.61,80.66,352
20100501|2010-03-01 03:30,1,80.67,80.77,80.63,80.77,52
20100501|2010-03-01 04:00,1,80.79,80.9,80.77,80.85,291
20100501|2010-03-01 04:30,1,80.89,80.89,80.72,80.74,38
20100501|2010-03-01 05:00,1,80.67,80.76,80.61,80.61,45
20100501|2010-03-01 05:30,1,80.62,80.64,80.17,80.19,182
20100501|2010-03-01 06:00,1,80.21,80.34,79.88,79.89,114
20100501|2010-03-01 06:30,1,79.98,80.19,79.82,79.82,72
20100501|2010-03-01 07:00,1,79.82,80.31,79.73,80.28,156
20100501|2010-03-01 07:30,1,80.23,80.74,80.14,80.59,234
20100501|2010-03-01 08:00,1,80.6,80.82,80.47,80.47,492
20100501|2010-03-01 08:30,1,80.6,80.71,80.18,80.21,301
20100501|2010-03-01 09:00,1,80.18,80.5,79.95,79.99,514
20100501|2010-03-01 09:30,1,80.02,80.29,79.83,80,207
20100501|2010-03-01 10:00,1,80,80.27,79.92,80.11,321
20100501|2010-03-01 10:30,1,80.18,80.39,80.02,80.17,507
20100501|2010-03-01 11:00,1,80.24,80.31,80.06,80.12,87
20100501|2010-03-01 11:30,1,80.06,80.1,79.21,79.4,360
20100501|2010-03-01 12:00,1,79.35,79.37,78.44,78.51,737
20100501|2010-03-01 12:30,1,78.52,78.87,78.48,78.76,382
20100501|2010-03-01 13:00,1,78.65,79.25,78.61,79.06,899
20100501|2010-03-01 13:30,1,79.06,79.08,78.98,78.98,49
20100501|2010-03-01 14:00,1,78.98,79.12,78.93,79.1,38
20100501|2010-03-01 14:30,1,79.12,79.19,79.09,79.19,29
20100501|2010-03-01 15:00,1,79.14,79.25,79.12,79.24,97
20100501|2010-03-01 15:30,1,79.21,79.33,79.21,79.33,19
20100501|2010-03-01 20:00,2,79.13,79.13,79.11,79.11,2
20100501|2010-03-01 20:30,2,79.17,79.2,79.17,79.2,15
20100501|2010-03-01 21:00,2,79.19,79.19,79.19,79.19,5
20100501|2010-03-01 21:30,2,79.24,79.24,79.18,79.18,11
20100501|2010-03-01 22:00,2,79.17,79.17,79.13,79.13,2
20100501|2010-03-01 23:00,2,79.07,79.07,79.04,79.06,3
20100501|2010-03-02 00:30,2,79.01,79.11,78.91,78.97,13
20100501|2010-03-02 01:00,2,78.95,79.02,78.95,79,7
20100501|2010-03-02 01:30,2,78.97,79.13,78.93,78.98,11
20100501|2010-03-02 02:00,2,79.07,79.1,79.03,79.04,26
20100501|2010-03-02 02:30,2,78.98,79.29,78.98,79.07,106
20100501|2010-03-02 03:00,2,79.08,79.1,78.67,78.75,65
20100501|2010-03-02 03:30,2,78.75,78.92,78.75,78.92,26
20100501|2010-03-02 04:00,2,78.99,79.1,78.87,78.89,122
20100501|2010-03-02 04:30,2,78.94,79.14,78.94,79.11,43
20100501|2010-03-02 05:00,2,79.16,79.31,79.1,79.3,72
20100501|2010-03-02 05:30,2,79.32,79.57,79.3,79.46,448
20100501|2010-03-02 06:00,2,79.44,79.49,79.33,79.39,503
20100501|2010-03-02 06:30,2,79.45,79.69,79.42,79.68,155
20100501|2010-03-02 07:00,2,79.71,79.8,79.42,79.7,312
20100501|2010-03-02 07:30,2,79.62,79.88,79.5,79.72,149
20100501|2010-03-02 08:00,2,79.7,79.7,79.39,79.57,385
20100501|2010-03-02 08:30,2,79.58,80.2,79.54,80.14,788
20100501|2010-03-02 09:00,2,80.14,80.23,79.77,79.99,411
20100501|2010-03-02 09:30,2,80.03,80.43,79.88,80.23,832
20100501|2010-03-02 10:00,2,80.23,80.45,80.17,80.4,459
20100501|2010-03-02 10:30,2,80.41,80.83,80.26,80.7,669
20100501|2010-03-02 11:00,2,80.7,80.76,80.51,80.61,329
20100501|2010-03-02 11:30,2,80.58,81.05,80.52,80.99,472
20100501|2010-03-02 12:00,2,81.03,81.3,80.85,80.87,593
20100501|2010-03-02 12:30,2,80.91,80.95,80.55,80.67,892
20100501|2010-03-02 13:00,2,80.66,80.73,79.97,80.03,1015
20100501|2010-03-02 13:30,2,80.02,80.17,80.02,80.07,157
20100501|2010-03-02 14:00,2,80.1,80.24,80.09,80.09,68
20100501|2010-03-02 14:30,2,80.09,80.22,80.04,80.09,11
20100501|2010-03-02 15:00,2,80.04,80.06,80.04,80.06,8
20100501|2010-03-02 15:30,2,80.04,80.14,80.04,80.14,22
20100501|2010-03-02 16:00,2,80.06,80.06,80.06,80.06,1
20100501|2010-03-02 19:30,3,80.05,80.05,80.05,80.05,1
20100501|2010-03-02 20:00,3,79.97,79.97,79.94,79.94,11
20100501|2010-03-02 22:30,3,79.97,80.05,79.97,80.05,5
20100501|2010-03-02 23:00,3,80.16,80.18,80.16,80.18,6
20100501|2010-03-03 00:00,3,80,80,80,80,1
20100501|2010-03-03 01:00,3,80.02,80.02,80.02,80.02,1
20100501|2010-03-03 01:30,3,80.16,80.24,80.1,80.12,21
20100501|2010-03-03 02:00,3,80.08,80.22,80.07,80.11,44
20100501|2010-03-03 02:30,3,80.11,80.11,80.04,80.07,53
20100501|2010-03-03 03:00,3,80.06,80.41,80.06,80.41,82
20100501|2010-03-03 03:30,3,80.28,80.34,80.21,80.3,19
20100501|2010-03-03 04:00,3,80.28,80.28,80.11,80.11,99
20100501|2010-03-03 04:30,3,80.11,80.24,80.1,80.22,38
20100501|2010-03-03 05:00,3,80.28,80.35,80.12,80.35,135
20100501|2010-03-03 05:30,3,80.41,80.56,80.35,80.35,110
20100501|2010-03-03 06:00,3,80.39,80.48,80.39,80.45,23
20100501|2010-03-03 06:30,3,80.44,80.53,80.33,80.42,50
20100501|2010-03-03 07:00,3,80.44,80.62,80.42,80.58,77
20100501|2010-03-03 07:30,3,80.58,80.71,80.47,80.66,171
20100501|2010-03-03 08:00,3,80.7,80.72,80.51,80.61,89
20100501|2010-03-03 08:30,3,80.63,80.74,80.45,80.66,252
20100501|2010-03-03 09:00,3,80.68,80.76,80.16,80.38,276
20100501|2010-03-03 09:30,3,80.11,81.14,79.87,81.05,1162
20100501|2010-03-03 10:00,3,81.05,81.59,80.9,81.56,1138
20100501|2010-03-03 10:30,3,81.57,81.59,81.18,81.45,683
20100501|2010-03-03 11:00,3,81.44,81.45,81.01,81.26,386
20100501|2010-03-03 11:30,3,81.27,81.38,80.99,81.07,110
20100501|2010-03-03 12:00,3,81.11,81.18,80.95,81.01,147
20100501|2010-03-03 12:30,3,81.02,81.34,80.82,81.3,211
20100501|2010-03-03 13:00,3,81.31,81.43,81,81.25,554
20100501|2010-03-03 13:30,3,81.25,81.33,81.12,81.15,161
20100501|2010-03-03 14:00,3,81.11,81.25,81.11,81.24,151
20100501|2010-03-03 14:30,3,81.25,81.33,81.2,81.26,55
20100501|2010-03-03 15:00,3,81.28,81.37,81.28,81.34,11
20100501|2010-03-03 15:30,3,81.34,81.36,81.33,81.34,6
20100501|2010-03-03 16:00,3,81.38,81.38,81.38,81.38,1
20100501|2010-03-03 19:00,4,81.33,81.33,81.33,81.33,1
20100501|2010-03-03 20:00,4,81.34,81.34,81.34,81.34,1
20100501|2010-03-03 20:30,4,81.24,81.24,81.24,81.24,1
20100501|2010-03-03 21:00,4,81.23,81.23,81.09,81.09,16
20100501|2010-03-03 22:30,4,81.07,81.07,81.03,81.04,4
20100501|2010-03-03 23:00,4,81,81,80.99,80.99,12
20100501|2010-03-03 23:30,4,81,81,80.98,80.98,2
20100501|2010-03-04 00:00,4,80.97,80.97,80.89,80.89,8
20100501|2010-03-04 00:30,4,80.89,80.89,80.55,80.64,105
20100501|2010-03-04 01:00,4,80.8,80.93,80.74,80.8,6
20100501|2010-03-04 01:30,4,80.76,80.85,80.73,80.83,12
20100501|2010-03-04 02:00,4,80.84,80.93,80.7,80.72,43
20100501|2010-03-04 02:30,4,80.72,80.82,80.54,80.8,195
20100501|2010-03-04 03:00,4,80.84,80.91,80.82,80.85,72
20100501|2010-03-04 04:00,4,80.86,80.96,80.81,80.96,28
20100501|2010-03-04 04:30,4,80.94,81,80.93,80.97,30
20100501|2010-03-04 05:00,4,80.96,80.96,80.83,80.89,61
20100501|2010-03-04 05:30,4,80.98,81.39,80.97,81.38,108
20100501|2010-03-04 06:00,4,81.37,81.45,81.18,81.24,121
20100501|2010-03-04 06:30,4,81.26,81.38,81.2,81.28,46
20100501|2010-03-04 07:00,4,81.21,81.27,81.03,81.09,149
20100501|2010-03-04 07:30,4,81.04,81.3,81.01,81.18,149
20100501|2010-03-04 08:00,4,81.19,81.29,80.44,80.65,487
20100501|2010-03-04 08:30,4,80.7,81.12,80.7,80.94,314
20100501|2010-03-04 09:00,4,80.91,80.99,80.29,80.53,668
20100501|2010-03-04 09:30,4,80.5,80.73,80.15,80.56,509
20100501|2010-03-04 10:00,4,80.6,80.87,80.48,80.68,322
20100501|2010-03-04 10:30,4,80.74,80.77,80.32,80.67,694
20100501|2010-03-04 11:00,4,80.67,80.83,80.6,80.81,170
20100501|2010-03-04 11:30,4,80.88,80.88,80.7,80.87,105
20100501|2010-03-04 12:00,4,80.86,80.89,80.67,80.83,124
20100501|2010-03-04 12:30,4,80.81,80.84,80.57,80.65,87
20100501|2010-03-04 13:00,4,80.56,80.64,80.24,80.64,480
20100501|2010-03-04 13:30,4,80.63,80.76,80.62,80.74,125
20100501|2010-03-04 14:00,4,80.74,80.85,80.7,80.79,61
20100501|2010-03-04 14:30,4,80.8,80.97,80.79,80.83,36
20100501|2010-03-04 15:00,4,80.83,80.89,80.83,80.83,12
20100501|2010-03-04 15:30,4,80.87,80.87,80.87,80.87,1
20100501|2010-03-04 16:00,4,81.09,81.19,81.09,81.09,24
20100501|2010-03-04 20:00,5,81.03,81.08,81.03,81.08,2
20100501|2010-03-04 20:30,5,81.15,81.22,81.15,81.22,7
20100501|2010-03-04 21:00,5,81.04,81.04,81.03,81.04,4
20100501|2010-03-04 21:30,5,81,81.01,81,81.01,2
20100501|2010-03-04 22:00,5,80.98,80.98,80.98,80.98,1
20100501|2010-03-04 22:30,5,81.06,81.06,81.06,81.06,1
20100501|2010-03-04 23:00,5,81.16,81.16,81.16,81.16,1
20100501|2010-03-04 23:30,5,81.15,81.18,81.15,81.18,10
20100501|2010-03-05 00:30,5,80.98,80.98,80.98,80.98,2
20100501|2010-03-05 01:00,5,80.97,81.03,80.97,81.03,2
20100501|2010-03-05 01:30,5,80.91,80.98,80.91,80.98,2
20100501|2010-03-05 02:00,5,81.05,81.2,80.98,80.99,69
20100501|2010-03-05 02:30,5,80.98,81.13,80.97,81.08,78
20100501|2010-03-05 03:00,5,81.06,81.12,81.02,81.02,22
20100501|2010-03-05 03:30,5,81.05,81.05,81,81.01,15
20100501|2010-03-05 04:30,5,81.14,81.17,81.03,81.04,23
20100501|2010-03-05 05:00,5,81.03,81.13,81.02,81.13,45
20100501|2010-03-05 05:30,5,81.13,81.13,81.01,81.03,48
20100501|2010-03-05 06:00,5,81,81.08,80.99,81.06,80
20100501|2010-03-05 06:30,5,81.11,81.11,81.02,81.06,60
20100501|2010-03-05 07:00,5,81.08,81.18,81.01,81.18,238
20100501|2010-03-05 07:30,5,81.19,81.72,81.19,81.42,1118
20100501|2010-03-05 08:00,5,81.47,81.9,81.47,81.79,766
20100501|2010-03-05 08:30,5,81.7,82.46,81.69,82.29,801
20100501|2010-03-05 09:00,5,82.28,82.44,82.22,82.29,385
20100501|2010-03-05 09:30,5,82.26,82.27,82.02,82.08,380
20100501|2010-03-05 10:00,5,82.09,82.37,82.09,82.1,523
20100501|2010-03-05 10:30,5,82.07,82.13,81.89,81.94,328
20100501|2010-03-05 11:00,5,81.94,81.97,81.77,81.87,208
20100501|2010-03-05 11:30,5,81.85,81.96,81.72,81.96,115
20100501|2010-03-05 12:00,5,82.04,82.21,82.01,82.04,97
20100501|2010-03-05 12:30,5,82.08,82.27,81.95,82.2,247
20100501|2010-03-05 13:00,5,82.21,82.25,81.7,81.91,451
20100501|2010-03-05 13:30,5,81.92,82.14,81.91,82.02,94
20100501|2010-03-05 14:00,5,82.01,82.2,82.01,82.1,165
20100501|2010-03-05 14:30,5,82.13,82.19,82.11,82.17,40
20100501|2010-03-05 15:00,5,82.16,82.17,82.16,82.17,3
20100501|2010-03-05 16:00,5,82.16,82.16,82.16,82.16,1
20100501|2010-03-07 20:30,8,82.38,82.39,82.38,82.39,5
20100501|2010-03-07 22:30,8,82.4,82.4,82.4,82.4,1
20100501|2010-03-08 01:00,8,82.38,82.57,82.38,82.56,21
20100501|2010-03-08 01:30,8,82.52,82.77,82.52,82.66,251
20100501|2010-03-08 02:00,8,82.7,82.74,82.41,82.41,189
20100501|2010-03-08 02:30,8,82.36,82.58,82.33,82.57,111
20100501|2010-03-08 03:00,8,82.55,82.82,82.55,82.66,291
20100501|2010-03-08 03:30,8,82.63,82.68,82.51,82.66,202
20100501|2010-03-08 04:00,8,82.55,82.55,82.34,82.34,78
20100501|2010-03-08 04:30,8,82.34,82.45,82.31,82.31,119
20100501|2010-03-08 05:00,8,82.31,82.39,82.13,82.15,195
20100501|2010-03-08 05:30,8,82.15,82.28,82.08,82.2,109
20100501|2010-03-08 06:00,8,82.15,82.38,82.15,82.33,33
20100501|2010-03-08 06:30,8,82.33,82.33,82.23,82.27,41
20100501|2010-03-08 07:00,8,82.3,82.31,82.14,82.19,116
20100501|2010-03-08 07:30,8,82.16,82.28,81.98,82.19,219
20100501|2010-03-08 08:00,8,82.23,82.72,82.15,82.62,476
20100501|2010-03-08 08:30,8,82.58,82.65,82.06,82.13,494
20100501|2010-03-08 09:00,8,82.11,82.47,82.08,82.39,322
20100501|2010-03-08 09:30,8,82.37,82.56,82.23,82.43,376
20100501|2010-03-08 10:00,8,82.4,82.41,81.6,81.64,985
20100501|2010-03-08 10:30,8,81.64,81.8,81.29,81.36,615
20100501|2010-03-08 11:00,8,81.36,81.77,81.21,81.67,490
20100501|2010-03-08 11:30,8,81.73,81.92,81.59,81.84,207
20100501|2010-03-08 12:00,8,81.84,81.89,81.72,81.72,62
20100501|2010-03-08 12:30,8,81.75,82.28,81.75,82.12,300
20100501|2010-03-08 13:00,8,82.22,82.34,81.99,82.33,358
20100501|2010-03-08 13:30,8,82.32,82.32,82.22,82.24,181
20100501|2010-03-08 14:00,8,82.21,82.26,82.2,82.25,163
20100501|2010-03-08 14:30,8,82.25,82.26,82.18,82.2,45
20100501|2010-03-08 15:00,8,82.19,82.2,82.1,82.14,43
20100501|2010-03-08 19:30,9,81.95,81.98,81.93,81.94,6
20100501|2010-03-08 20:00,9,81.88,81.88,81.87,81.87,2
20100501|2010-03-08 20:30,9,81.87,81.89,81.83,81.83,9
20100501|2010-03-08 21:00,9,81.87,81.96,81.87,81.96,6
20100501|2010-03-08 21:30,9,81.96,81.96,81.96,81.96,1
20100501|2010-03-08 22:00,9,81.95,81.95,81.93,81.93,2
20100501|2010-03-08 23:00,9,81.89,81.89,81.89,81.89,1
20100501|2010-03-08 23:30,9,81.84,81.84,81.82,81.82,4
20100501|2010-03-09 00:00,9,81.89,81.89,81.89,81.89,1
20100501|2010-03-09 00:30,9,81.81,81.82,81.81,81.82,2
20100501|2010-03-09 01:00,9,81.85,82.03,81.85,81.97,18
20100501|2010-03-09 01:30,9,81.92,81.94,81.83,81.84,160
20100501|2010-03-09 02:00,9,81.87,81.94,81.6,81.66,227
20100501|2010-03-09 02:30,9,81.65,81.82,81.56,81.6,206
20100501|2010-03-09 03:00,9,81.56,81.58,81.45,81.46,215
20100501|2010-03-09 03:30,9,81.48,81.48,81.26,81.4,250
20100501|2010-03-09 04:00,9,81.4,81.5,81.32,81.35,246
20100501|2010-03-09 04:30,9,81.38,81.4,81.07,81.18,199
20100501|2010-03-09 05:00,9,81.14,81.25,80.86,80.93,420
20100501|2010-03-09 05:30,9,80.93,80.93,80.53,80.84,769
20100501|2010-03-09 06:00,9,80.87,81.02,80.64,80.82,167
20100501|2010-03-09 06:30,9,80.84,81.04,80.83,80.86,193
20100501|2010-03-09 07:00,9,80.92,81.13,80.66,80.69,224
20100501|2010-03-09 07:30,9,80.72,80.99,80.64,80.96,251
20100501|2010-03-09 08:00,9,80.96,81.31,80.84,81.23,816
20100501|2010-03-09 08:30,9,81.23,81.55,81.18,81.42,589
20100501|2010-03-09 09:00,9,81.42,81.8,81.32,81.63,644
20100501|2010-03-09 09:30,9,81.59,81.8,81.56,81.59,583
20100501|2010-03-09 10:00,9,81.57,81.68,81.34,81.65,619
20100501|2010-03-09 10:30,9,81.66,82.26,81.66,82.18,887
20100501|2010-03-09 11:00,9,82.19,82.3,82.01,82.24,374
20100501|2010-03-09 11:30,9,82.19,82.19,81.89,82.15,114
20100501|2010-03-09 12:00,9,82.1,82.11,81.93,82.04,221
20100501|2010-03-09 12:30,9,82.03,82.08,81.81,81.87,210
20100501|2010-03-09 13:00,9,81.88,81.9,81.6,81.85,457
20100501|2010-03-09 13:30,9,81.85,81.96,81.75,81.81,76
20100501|2010-03-09 14:00,9,81.75,81.75,81.59,81.65,185
20100501|2010-03-09 14:30,9,81.7,81.73,81.61,81.62,21
20100501|2010-03-09 15:00,9,81.62,81.7,81.62,81.67,10
20100501|2010-03-09 15:30,9,81.67,81.72,81.58,81.72,35
20100501|2010-03-09 16:00,9,81.72,81.72,81.72,81.72,1
20100501|2010-03-09 19:30,10,81.57,81.57,81.57,81.57,1
20100501|2010-03-09 20:00,10,81.6,81.61,81.6,81.61,3
20100501|2010-03-09 20:30,10,81.57,81.57,81.56,81.56,4
20100501|2010-03-09 21:30,10,81.6,81.93,81.6,81.93,19
20100501|2010-03-09 22:00,10,81.89,81.89,81.83,81.89,10
20100501|2010-03-09 22:30,10,81.81,81.96,81.81,81.96,5
20100501|2010-03-09 23:00,10,81.95,81.95,81.87,81.87,7
20100501|2010-03-10 00:30,10,81.78,81.78,81.72,81.72,4
20100501|2010-03-10 01:00,10,81.73,81.73,81.48,81.54,41
20100501|2010-03-10 01:30,10,81.6,81.66,81.6,81.66,3
20100501|2010-03-10 02:00,10,81.52,81.6,81.39,81.58,126
20100501|2010-03-10 02:30,10,81.6,81.93,81.6,81.84,123
20100501|2010-03-10 03:00,10,81.81,81.96,81.81,81.88,396
20100501|2010-03-10 03:30,10,81.9,81.92,81.72,81.72,303
20100501|2010-03-10 04:00,10,81.72,81.85,81.65,81.82,109
20100501|2010-03-10 04:30,10,81.82,82,81.82,82,146
20100501|2010-03-10 05:00,10,82.03,82.12,81.95,82.1,161
20100501|2010-03-10 05:30,10,82.1,82.3,82.1,82.22,280
20100501|2010-03-10 06:00,10,82.21,82.27,82.1,82.16,275
20100501|2010-03-10 06:30,10,82.16,82.23,82.03,82.03,64
20100501|2010-03-10 07:00,10,82.05,82.17,81.99,82.17,89
20100501|2010-03-10 07:30,10,82.15,82.15,81.78,81.94,632
20100501|2010-03-10 08:00,10,81.96,82.01,81.51,81.64,496
20100501|2010-03-10 08:30,10,81.65,81.85,81.62,81.65,603
20100501|2010-03-10 09:00,10,81.65,81.87,81.6,81.69,527
20100501|2010-03-10 09:30,10,81.75,83.16,81.67,83.12,2482
20100501|2010-03-10 10:00,10,83.14,83.35,82.96,83,1381
20100501|2010-03-10 10:30,10,83,83.07,82.17,82.44,1230
20100501|2010-03-10 11:00,10,82.47,82.47,81.16,81.5,2005
20100501|2010-03-10 11:30,10,81.49,81.99,81.27,81.94,610
20100501|2010-03-10 12:00,10,81.97,82.04,81.7,81.78,375
20100501|2010-03-10 12:30,10,81.82,81.99,81.76,81.9,124
20100501|2010-03-10 13:00,10,81.92,82.71,81.9,82.4,1072
20100501|2010-03-10 13:30,10,82.4,82.44,82.28,82.31,115
20100501|2010-03-10 14:00,10,82.24,82.42,82.13,82.13,318
20100501|2010-03-10 14:30,10,82.09,82.25,82.09,82.25,32
20100501|2010-03-10 15:00,10,82.25,82.3,82.24,82.27,12
20100501|2010-03-10 15:30,10,82.28,82.28,82.28,82.28,1
20100501|2010-03-10 16:30,10,82.35,82.35,82.35,82.35,6
20100501|2010-03-10 19:00,11,82.18,82.18,82.18,82.18,2
20100501|2010-03-10 20:00,11,82.04,82.04,81.95,81.95,9
20100501|2010-03-10 20:30,11,81.94,82.01,81.93,81.97,11
20100501|2010-03-10 21:00,11,81.93,81.93,81.93,81.93,1
20100501|2010-03-10 22:00,11,81.92,81.97,81.88,81.88,21
20100501|2010-03-10 22:30,11,81.95,81.95,81.94,81.94,5
20100501|2010-03-10 23:00,11,81.97,82,81.84,81.92,57
20100501|2010-03-11 00:00,11,81.92,81.92,81.92,81.92,2
20100501|2010-03-11 00:30,11,81.87,81.87,81.87,81.87,1
20100501|2010-03-11 01:00,11,81.94,81.94,81.94,81.94,2
20100501|2010-03-11 01:30,11,81.88,81.89,81.88,81.89,26
20100501|2010-03-11 02:00,11,81.99,82.01,81.83,81.93,130
20100501|2010-03-11 02:30,11,81.97,82.3,81.97,82.3,180
20100501|2010-03-11 03:00,11,82.27,82.27,82.14,82.2,100
20100501|2010-03-11 03:30,11,82.29,82.47,82.24,82.38,96
20100501|2010-03-11 04:00,11,82.38,82.49,82.34,82.34,103
20100501|2010-03-11 04:30,11,82.35,82.48,82.33,82.37,239
20100501|2010-03-11 05:00,11,82.37,82.6,82.27,82.58,188
20100501|2010-03-11 05:30,11,82.58,82.64,82.4,82.49,197
20100501|2010-03-11 06:00,11,82.46,82.5,82.42,82.44,29
20100501|2010-03-11 06:30,11,82.43,82.45,82.31,82.38,138
20100501|2010-03-11 07:00,11,82.34,82.36,82.14,82.27,122
20100501|2010-03-11 07:30,11,82.29,82.53,81.67,81.95,636
20100501|2010-03-11 08:00,11,82,82.42,81.75,82.18,295
20100501|2010-03-11 08:30,11,82.21,82.23,81.83,82,403
20100501|2010-03-11 09:00,11,82.05,82.46,82.05,82.22,207
20100501|2010-03-11 09:30,11,82.21,82.48,82.18,82.45,326
20100501|2010-03-11 10:00,11,82.43,82.47,82.1,82.15,649
20100501|2010-03-11 10:30,11,82.15,82.35,82.05,82.31,428
20100501|2010-03-11 11:00,11,82.3,82.32,82.11,82.13,270
20100501|2010-03-11 11:30,11,82.15,82.28,82.1,82.25,258
20100501|2010-03-11 12:00,11,82.25,82.42,82.25,82.34,128
20100501|2010-03-11 12:30,11,82.34,82.41,82.16,82.19,151
20100501|2010-03-11 13:00,11,82.19,82.47,82.14,82.42,440
20100501|2010-03-11 13:30,11,82.42,82.47,82.4,82.41,94
20100501|2010-03-11 14:00,11,82.39,82.55,82.39,82.51,326
20100501|2010-03-11 14:30,11,82.51,82.58,82.46,82.58,82
20100501|2010-03-11 15:00,11,82.59,82.6,82.52,82.59,26
20100501|2010-03-11 15:30,11,82.55,82.68,82.53,82.68,25
20100501|2010-03-11 20:00,12,82.53,82.56,82.51,82.51,13
20100501|2010-03-11 21:00,12,82.5,82.5,82.47,82.47,2
20100501|2010-03-11 21:30,12,82.51,82.51,82.51,82.51,1
20100501|2010-03-11 22:00,12,82.51,82.51,82.51,82.51,2
20100501|2010-03-11 22:30,12,82.53,82.53,82.53,82.53,3
20100501|2010-03-12 00:00,12,82.51,82.51,82.51,82.51,2
20100501|2010-03-12 00:30,12,82.47,82.47,82.44,82.46,5
20100501|2010-03-12 01:00,12,82.48,82.48,82.42,82.42,4
20100501|2010-03-12 01:30,12,82.43,82.47,82.41,82.43,33
20100501|2010-03-12 02:00,12,82.44,82.64,82.43,82.48,107
20100501|2010-03-12 02:30,12,82.48,82.71,82.48,82.55,116
20100501|2010-03-12 03:00,12,82.55,82.66,82.53,82.66,44
20100501|2010-03-12 03:30,12,82.67,83.05,82.66,82.97,244
20100501|2010-03-12 04:00,12,82.94,83.07,82.93,83.01,143
20100501|2010-03-12 04:30,12,83.04,83.15,82.89,82.89,183
20100501|2010-03-12 05:00,12,82.89,83.04,82.73,83,86
20100501|2010-03-12 05:30,12,83.03,83.03,82.91,82.91,92
20100501|2010-03-12 06:00,12,82.94,83,82.83,82.92,51
20100501|2010-03-12 06:30,12,82.92,82.98,82.83,82.96,42
20100501|2010-03-12 07:00,12,82.98,83.16,82.95,83.14,155
20100501|2010-03-12 07:30,12,83.16,83.33,83.04,83.24,867
20100501|2010-03-12 08:00,12,83.32,83.47,82.57,82.88,812
20100501|2010-03-12 08:30,12,82.86,83.02,82.76,82.94,363
20100501|2010-03-12 09:00,12,82.94,82.94,82.15,82.55,1647
20100501|2010-03-12 09:30,12,82.57,82.81,82.41,82.57,430
20100501|2010-03-12 10:00,12,82.56,82.69,82.27,82.29,871
20100501|2010-03-12 10:30,12,82.29,82.49,81.56,81.6,1475
20100501|2010-03-12 11:00,12,81.57,81.57,81.06,81.25,1469
20100501|2010-03-12 11:30,12,81.26,81.34,80.98,81.29,651
20100501|2010-03-12 12:00,12,81.27,81.63,81.27,81.41,463
20100501|2010-03-12 12:30,12,81.42,81.49,80.9,81.17,605
20100501|2010-03-12 13:00,12,81.22,81.56,81.03,81.54,974
20100501|2010-03-12 13:30,12,81.54,81.59,81.53,81.55,151
20100501|2010-03-12 14:00,12,81.56,81.59,81.44,81.44,202
20100501|2010-03-12 14:30,12,81.52,81.65,81.48,81.48,57
20100501|2010-03-12 15:00,12,81.47,81.52,81.47,81.5,10
20100501|2010-03-12 15:30,12,81.56,81.65,81.56,81.65,31
20100501|2010-03-14 17:30,15,81.16,81.16,81.16,81.16,10
20100501|2010-03-14 18:00,15,81.28,81.32,81.27,81.29,6
20100501|2010-03-14 18:30,15,81.22,81.26,81.18,81.26,5
20100501|2010-03-14 19:00,15,81.21,81.25,81.18,81.18,5
20100501|2010-03-14 19:30,15,81.16,81.19,81.11,81.11,12
20100501|2010-03-14 20:00,15,81.15,81.15,81.1,81.12,8
20100501|2010-03-14 20:30,15,81.07,81.07,81.07,81.07,3
20100501|2010-03-14 21:00,15,81.13,81.16,81.13,81.16,17
20100501|2010-03-14 21:30,15,81.13,81.13,81.1,81.11,11
20100501|2010-03-14 22:00,15,81.11,81.13,81.11,81.13,6
20100501|2010-03-14 22:30,15,81.13,81.13,81.13,81.13,1
20100501|2010-03-14 23:00,15,81.13,81.13,81.11,81.11,2
20100501|2010-03-14 23:30,15,81.08,81.08,81.08,81.08,2
20100501|2010-03-15 00:00,15,81.05,81.05,81.05,81.05,2
20100501|2010-03-15 00:30,15,81.08,81.08,81.04,81.04,8
20100501|2010-03-15 01:00,15,81.04,81.28,81.04,81.27,46
20100501|2010-03-15 01:30,15,81.28,81.51,81.28,81.51,71
20100501|2010-03-15 02:00,15,81.42,81.64,81.38,81.43,426
20100501|2010-03-15 02:30,15,81.42,81.59,81.35,81.35,216
20100501|2010-03-15 03:00,15,81.37,81.37,81.14,81.14,254
20100501|2010-03-15 03:30,15,81.12,81.23,81.1,81.1,175
20100501|2010-03-15 04:00,15,81.17,81.2,80.83,80.86,383
20100501|2010-03-15 04:30,15,80.87,81.09,80.7,80.85,682
20100501|2010-03-15 05:00,15,80.85,81.28,80.85,81.24,204
20100501|2010-03-15 05:30,15,81.22,81.26,81.04,81.05,136
20100501|2010-03-15 06:00,15,81.03,81.05,80.85,81.05,184
20100501|2010-03-15 06:30,15,80.99,81.14,80.98,81.04,193
20100501|2010-03-15 07:00,15,81.04,81.09,80.44,80.71,663
20100501|2010-03-15 07:30,15,80.73,80.73,80.31,80.37,680
20100501|2010-03-15 08:00,15,80.34,80.34,79.82,80.1,1938
20100501|2010-03-15 08:30,15,80.12,80.24,79.67,79.93,699
20100501|2010-03-15 09:00,15,79.94,79.95,79.42,79.86,1045
20100501|2010-03-15 09:30,15,79.84,79.96,79.64,79.67,523
20100501|2010-03-15 10:00,15,79.63,79.8,79.42,79.65,825
20100501|2010-03-15 10:30,15,79.7,80.05,79.66,79.88,965
20100501|2010-03-15 11:00,15,79.88,80,79.84,79.86,288
20100501|2010-03-15 11:30,15,79.88,80.15,79.8,79.81,677
20100501|2010-03-15 12:00,15,79.83,80.11,79.7,80.04,522
20100501|2010-03-15 12:30,15,80.03,80.09,80.01,80.07,266
20100501|2010-03-15 13:00,15,80.1,80.18,79.92,80.18,289
20100501|2010-03-15 13:30,15,80.18,80.25,80.13,80.15,120
20100501|2010-03-15 14:00,15,80.15,80.15,80.09,80.11,14
20100501|2010-03-15 14:30,15,80.16,80.19,80.16,80.19,11
20100501|2010-03-15 18:00,16,79.93,79.93,79.9,79.9,3
20100501|2010-03-15 18:30,16,79.89,79.92,79.84,79.91,17
20100501|2010-03-15 19:00,16,79.88,79.97,79.86,79.93,30
20100501|2010-03-15 19:30,16,79.97,80.02,79.97,79.99,5
20100501|2010-03-15 20:00,16,79.95,79.95,79.95,79.95,1
20100501|2010-03-15 21:00,16,79.99,80,79.92,80,12
20100501|2010-03-15 21:30,16,80,80.04,79.97,79.97,12
20100501|2010-03-15 22:00,16,80.01,80.01,79.98,79.98,3
20100501|2010-03-15 22:30,16,79.96,80,79.96,80,2
20100501|2010-03-15 23:00,16,80,80.01,80,80.01,6
20100501|2010-03-15 23:30,16,79.93,79.98,79.9,79.98,7
20100501|2010-03-16 00:00,16,79.96,80,79.93,79.94,15
20100501|2010-03-16 00:30,16,79.96,80.1,79.96,80.1,18
20100501|2010-03-16 01:00,16,80.11,80.12,80.04,80.07,36
20100501|2010-03-16 01:30,16,80.08,80.08,79.93,79.96,211
20100501|2010-03-16 02:00,16,79.98,79.98,79.6,79.77,557
20100501|2010-03-16 02:30,16,79.8,79.95,79.8,79.86,191
20100501|2010-03-16 03:00,16,79.81,79.87,79.73,79.83,297
20100501|2010-03-16 03:30,16,79.86,80.09,79.86,80.09,165
20100501|2010-03-16 04:00,16,80.07,80.28,80.06,80.17,387
20100501|2010-03-16 04:30,16,80.18,80.49,80.09,80.49,507
20100501|2010-03-16 05:00,16,80.48,80.63,80.34,80.37,616
20100501|2010-03-16 05:30,16,80.39,80.48,80.24,80.26,252
20100501|2010-03-16 06:00,16,80.28,80.4,80.26,80.35,323
20100501|2010-03-16 06:30,16,80.38,80.72,80.38,80.66,626
20100501|2010-03-16 07:00,16,80.72,81.39,80.71,81.14,2114
20100501|2010-03-16 07:30,16,81.16,81.19,80.96,81.17,1103
20100501|2010-03-16 08:00,16,81.18,81.63,81.11,81.43,2385
20100501|2010-03-16 08:30,16,81.46,81.99,81.34,81.9,1951
20100501|2010-03-16 09:00,16,81.9,82.27,81.9,81.98,2468
20100501|2010-03-16 09:30,16,81.99,82.31,81.93,82.07,1178
20100501|2010-03-16 10:00,16,82.06,82.23,81.74,81.94,1433
20100501|2010-03-16 10:30,16,81.92,82,81.61,81.93,1174
20100501|2010-03-16 11:00,16,81.93,81.98,81.78,81.86,610
20100501|2010-03-16 11:30,16,81.87,82.12,81.68,81.7,717
20100501|2010-03-16 12:00,16,81.71,82.13,81.64,82.03,2168
20100501|2010-03-16 12:30,16,82.03,82.1,81.89,82.1,657
20100501|2010-03-16 13:00,16,82.08,82.16,82.03,82.09,360
20100501|2010-03-16 13:30,16,82.04,82.09,82,82.05,221
20100501|2010-03-16 14:00,16,82.06,82.1,82.05,82.1,61
20100501|2010-03-16 14:30,16,82.11,82.25,82.07,82.25,226
20100501|2010-03-16 15:00,16,82.21,82.39,82.16,82.38,78
20100501|2010-03-16 15:30,16,82.37,82.37,82.37,82.37,5
20100501|2010-03-16 18:00,17,82.4,82.4,82.39,82.39,2
20100501|2010-03-16 18:30,17,82.35,82.35,82.33,82.33,5
20100501|2010-03-16 19:00,17,82.35,82.35,82.19,82.19,4
20100501|2010-03-16 19:30,17,82.11,82.11,82.09,82.09,3
20100501|2010-03-16 20:00,17,82.12,82.12,81.98,82.08,55
20100501|2010-03-16 20:30,17,82.08,82.18,82.08,82.18,18
20100501|2010-03-16 21:00,17,82.14,82.16,82.14,82.16,5
20100501|2010-03-16 21:30,17,82.18,82.33,82.18,82.33,30
20100501|2010-03-16 22:00,17,82.35,82.35,82.31,82.31,5
20100501|2010-03-16 22:30,17,82.34,82.43,82.34,82.38,15
20100501|2010-03-16 23:00,17,82.39,82.45,82.38,82.45,10
20100501|2010-03-17 00:00,17,82.38,82.39,82.31,82.32,19
20100501|2010-03-17 00:30,17,82.34,82.48,82.34,82.45,7
20100501|2010-03-17 01:00,17,82.45,82.71,82.45,82.5,155
20100501|2010-03-17 01:30,17,82.5,82.6,82.31,82.31,134
20100501|2010-03-17 02:00,17,82.36,82.44,82.31,82.37,239
20100501|2010-03-17 02:30,17,82.4,82.44,82.29,82.44,132
20100501|2010-03-17 03:00,17,82.45,82.46,82.38,82.41,123
20100501|2010-03-17 03:30,17,82.42,82.58,82.38,82.58,197
20100501|2010-03-17 04:00,17,82.57,82.74,82.57,82.7,679
20100501|2010-03-17 04:30,17,82.68,82.82,82.66,82.71,367
20100501|2010-03-17 05:00,17,82.73,82.76,82.55,82.66,486
20100501|2010-03-17 05:30,17,82.64,82.71,82.45,82.5,234
20100501|2010-03-17 06:00,17,82.5,82.77,82.48,82.76,307
20100501|2010-03-17 06:30,17,82.73,82.99,82.62,82.82,771
20100501|2010-03-17 07:00,17,82.83,83.04,82.62,82.92,1095
20100501|2010-03-17 07:30,17,82.89,82.97,82.75,82.92,311
20100501|2010-03-17 08:00,17,82.92,82.95,82.7,82.75,792
20100501|2010-03-17 08:30,17,82.74,82.94,82.07,82.28,4253
20100501|2010-03-17 09:00,17,82.25,82.61,82.04,82.49,1811
20100501|2010-03-17 09:30,17,82.53,82.6,82.42,82.48,575
20100501|2010-03-17 10:00,17,82.47,82.75,82.43,82.56,937
20100501|2010-03-17 10:30,17,82.56,82.62,82.34,82.62,923
20100501|2010-03-17 11:00,17,82.62,82.65,82.5,82.58,839
20100501|2010-03-17 11:30,17,82.59,82.88,82.58,82.84,1089
20100501|2010-03-17 12:00,17,82.84,83.35,82.82,83.21,3083
20100501|2010-03-17 12:30,17,83.22,83.25,83.05,83.05,632
20100501|2010-03-17 13:00,17,83.06,83.15,83.04,83.09,136
20100501|2010-03-17 13:30,17,83.08,83.08,82.91,82.94,200
20100501|2010-03-17 14:00,17,82.97,83.03,82.94,82.94,110
20100501|2010-03-17 14:30,17,83,83.01,82.96,82.96,13
20100501|2010-03-17 15:00,17,83.05,83.12,83.05,83.12,15
20100501|2010-03-17 18:00,18,82.95,82.99,82.94,82.99,9
20100501|2010-03-17 18:30,18,82.97,82.97,82.9,82.9,2
20100501|2010-03-17 19:00,18,82.91,82.91,82.89,82.89,7
20100501|2010-03-17 19:30,18,82.83,82.87,82.83,82.87,8
20100501|2010-03-17 20:30,18,82.89,82.89,82.78,82.78,4
20100501|2010-03-17 21:00,18,82.78,82.78,82.75,82.76,14
20100501|2010-03-17 21:30,18,82.74,82.78,82.72,82.76,12
20100501|2010-03-17 22:00,18,82.79,82.81,82.78,82.81,3
20100501|2010-03-17 22:30,18,82.7,82.7,82.62,82.64,6
20100501|2010-03-17 23:00,18,82.68,82.68,82.65,82.65,3
20100501|2010-03-17 23:30,18,82.62,82.62,82.62,82.62,1
20100501|2010-03-18 00:00,18,82.59,82.59,82.53,82.58,10
20100501|2010-03-18 00:30,18,82.57,82.6,82.56,82.58,9
20100501|2010-03-18 01:00,18,82.6,82.64,82.52,82.53,73
20100501|2010-03-18 01:30,18,82.55,82.56,82.41,82.44,111
20100501|2010-03-18 02:00,18,82.45,82.54,82.29,82.36,482
20100501|2010-03-18 02:30,18,82.36,82.58,82.32,82.41,430
20100501|2010-03-18 03:00,18,82.43,82.43,82.16,82.22,729
20100501|2010-03-18 03:30,18,82.24,82.59,82.22,82.54,679
20100501|2010-03-18 04:00,18,82.52,82.71,82.45,82.67,747
20100501|2010-03-18 04:30,18,82.69,82.87,82.68,82.74,375
20100501|2010-03-18 05:00,18,82.73,82.76,82.5,82.61,297
20100501|2010-03-18 05:30,18,82.58,82.61,82.4,82.56,494
20100501|2010-03-18 06:00,18,82.58,82.71,82.46,82.71,414
20100501|2010-03-18 06:30,18,82.7,83,82.5,82.57,1094
20100501|2010-03-18 07:00,18,82.57,82.76,82.46,82.71,712
20100501|2010-03-18 07:30,18,82.69,82.97,82.59,82.89,1105
20100501|2010-03-18 08:00,18,82.89,83,82.67,82.77,588
20100501|2010-03-18 08:30,18,82.77,82.77,82.43,82.66,1751
20100501|2010-03-18 09:00,18,82.66,82.79,82.33,82.39,1421
20100501|2010-03-18 09:30,18,82.44,82.44,82.11,82.33,2040
20100501|2010-03-18 10:00,18,82.34,82.38,82.18,82.26,1220
20100501|2010-03-18 10:30,18,82.27,82.38,81.98,82.27,1480
20100501|2010-03-18 11:00,18,82.3,82.7,82.26,82.7,1205
20100501|2010-03-18 11:30,18,82.72,82.9,82.63,82.72,1217
20100501|2010-03-18 12:00,18,82.73,82.74,82.29,82.55,1392
20100501|2010-03-18 12:30,18,82.54,82.57,82.37,82.43,809
20100501|2010-03-18 13:00,18,82.46,82.48,82.38,82.43,234
20100501|2010-03-18 13:30,18,82.42,82.5,82.37,82.37,130
20100501|2010-03-18 14:00,18,82.38,82.4,82.22,82.33,147
20100501|2010-03-18 14:30,18,82.35,82.45,82.34,82.44,42
20100501|2010-03-18 15:00,18,82.44,82.48,82.44,82.48,6
20100501|2010-03-18 18:00,19,82.4,82.4,82.15,82.15,18
20100501|2010-03-18 18:30,19,82.25,82.28,82.08,82.1,8
20100501|2010-03-18 19:00,19,82.09,82.1,82.02,82.06,26
20100501|2010-03-18 19:30,19,82.1,82.25,82.1,82.23,17
20100501|2010-03-18 20:00,19,82.18,82.18,82.13,82.13,9
20100501|2010-03-18 21:00,19,82.25,82.25,82.25,82.25,1
20100501|2010-03-18 21:30,19,82.26,82.33,82.2,82.23,8
20100501|2010-03-18 22:00,19,82.27,82.28,82.27,82.28,3
20100501|2010-03-18 22:30,19,82.39,82.39,82.34,82.35,4
20100501|2010-03-18 23:00,19,82.39,82.42,82.31,82.34,32
20100501|2010-03-18 23:30,19,82.35,82.42,82.35,82.42,16
20100501|2010-03-19 00:00,19,82.29,82.29,82.13,82.19,32
20100501|2010-03-19 00:30,19,82.21,82.25,82.21,82.23,50
20100501|2010-03-19 01:00,19,82.23,82.3,82.18,82.26,54
20100501|2010-03-19 01:30,19,82.25,82.31,82.21,82.25,157
20100501|2010-03-19 02:00,19,82.26,82.27,82.06,82.19,257
20100501|2010-03-19 02:30,19,82.22,82.27,81.85,82.07,1346
20100501|2010-03-19 03:00,19,82.05,82.17,82,82.12,419
20100501|2010-03-19 03:30,19,82.1,82.11,81.9,81.93,369
20100501|2010-03-19 04:00,19,81.94,82.04,81.87,81.93,322
20100501|2010-03-19 04:30,19,81.95,82.05,81.91,81.95,453
20100501|2010-03-19 05:00,19,81.94,81.98,81.8,81.89,680
20100501|2010-03-19 05:30,19,81.9,82.18,81.9,82.15,611
20100501|2010-03-19 06:00,19,82.16,82.16,81.88,81.97,596
20100501|2010-03-19 06:30,19,81.96,82.16,81.91,82.15,385
20100501|2010-03-19 07:00,19,82.17,82.29,82.07,82.2,964
20100501|2010-03-19 07:30,19,82.2,82.46,82.07,82.33,1985
20100501|2010-03-19 08:00,19,82.32,82.35,81.05,81.07,5537
20100501|2010-03-19 08:30,19,81.08,81.26,80.68,80.89,6138
20100501|2010-03-19 09:00,19,80.87,80.89,80.3,80.43,5834
20100501|2010-03-19 09:30,19,80.44,80.77,80.21,80.64,3541
20100501|2010-03-19 10:00,19,80.63,80.66,80.1,80.34,4271
20100501|2010-03-19 10:30,19,80.34,80.62,80.25,80.53,3390
20100501|2010-03-19 11:00,19,80.54,80.74,80.49,80.63,1950
20100501|2010-03-19 11:30,19,80.63,80.7,80.39,80.52,2262
20100501|2010-03-19 12:00,19,80.52,81.12,80.51,80.94,5414
20100501|2010-03-19 12:30,19,80.93,80.94,80.78,80.88,1308
20100501|2010-03-19 13:00,19,80.89,80.93,80.79,80.88,434
20100501|2010-03-19 13:30,19,80.88,80.9,80.59,80.89,217
20100501|2010-03-19 14:00,19,80.91,80.94,80.83,80.86,29
20100501|2010-03-19 14:30,19,80.86,80.98,80.86,80.94,25
20100501|2010-03-19 15:00,19,80.89,81,80.88,81,17
20100501|2010-03-21 16:00,22,80.61,80.61,80.37,80.37,12
20100501|2010-03-21 17:00,22,80.53,80.53,80.4,80.4,3
20100501|2010-03-21 17:30,22,80.5,80.5,80.49,80.49,2
20100501|2010-03-21 18:00,22,80.44,80.48,80.43,80.48,6
20100501|2010-03-21 18:30,22,80.43,80.43,80.37,80.39,10
20100501|2010-03-21 19:00,22,80.35,80.43,80.34,80.4,17
20100501|2010-03-21 19:30,22,80.38,80.44,80.38,80.38,13
20100501|2010-03-21 20:00,22,80.39,80.39,80.33,80.33,8
20100501|2010-03-21 20:30,22,80.41,80.41,80.4,80.4,8
20100501|2010-03-21 21:00,22,80.4,80.48,80.4,80.48,6
20100501|2010-03-21 21:30,22,80.47,80.47,80.37,80.37,35
20100501|2010-03-21 22:00,22,80.45,80.46,80.45,80.46,9
20100501|2010-03-21 22:30,22,80.46,80.52,80.46,80.51,4
20100501|2010-03-21 23:00,22,80.54,80.55,80.46,80.46,9
20100501|2010-03-21 23:30,22,80.49,80.49,80.49,80.49,4
20100501|2010-03-22 00:00,22,80.48,80.48,80.44,80.48,31
20100501|2010-03-22 00:30,22,80.45,80.48,80.37,80.4,31
20100501|2010-03-22 01:00,22,80.37,80.4,80.31,80.35,114
20100501|2010-03-22 01:30,22,80.35,80.48,80.35,80.48,126
20100501|2010-03-22 02:00,22,80.48,80.48,80.34,80.4,224
20100501|2010-03-22 02:30,22,80.41,80.7,80.37,80.59,739
20100501|2010-03-22 03:00,22,80.61,80.7,80.4,80.46,377
20100501|2010-03-22 03:30,22,80.46,80.46,80.02,80.17,802
20100501|2010-03-22 04:00,22,80.17,80.21,80.06,80.13,302
20100501|2010-03-22 04:30,22,80.14,80.15,80.07,80.12,383
20100501|2010-03-22 05:00,22,80.15,80.23,79.81,79.82,955
20100501|2010-03-22 05:30,22,79.82,79.87,79.32,79.44,2227
20100501|2010-03-22 06:00,22,79.45,79.8,79.4,79.7,1606
20100501|2010-03-22 06:30,22,79.68,79.78,79.19,79.21,2366
20100501|2010-03-22 07:00,22,79.2,79.27,78.86,79.14,3800
20100501|2010-03-22 07:30,22,79.15,79.53,79.02,79.34,2757
20100501|2010-03-22 08:00,22,79.35,79.75,79.14,79.7,3031
20100501|2010-03-22 08:30,22,79.7,80.1,79.58,80,4031
20100501|2010-03-22 09:00,22,80.02,80.83,80.01,80.66,7744
20100501|2010-03-22 09:30,22,80.66,81.06,80.37,80.99,4888
20100501|2010-03-22 10:00,22,80.99,81.04,80.59,80.78,4553
20100501|2010-03-22 10:30,22,80.78,81.38,80.76,81.38,4194
20100501|2010-03-22 11:00,22,81.36,81.59,81.22,81.24,3371
20100501|2010-03-22 11:30,22,81.23,81.46,81.14,81.39,1770
20100501|2010-03-22 12:00,22,81.38,81.7,81.27,81.59,4060
20100501|2010-03-22 12:30,22,81.58,81.76,81.58,81.7,1080
20100501|2010-03-22 13:00,22,81.7,81.75,81.61,81.65,733
20100501|2010-03-22 13:30,22,81.66,81.66,81.57,81.59,345
20100501|2010-03-22 14:00,22,81.59,81.73,81.59,81.7,197
20100501|2010-03-22 14:30,22,81.72,81.82,81.7,81.78,108
20100501|2010-03-22 15:00,22,81.77,81.8,81.75,81.8,29
20100501|2010-03-22 18:00,23,81.69,81.77,81.64,81.64,13
20100501|2010-03-22 18:30,23,81.63,81.64,81.58,81.59,16
20100501|2010-03-22 19:00,23,81.6,81.6,81.55,81.57,19
20100501|2010-03-22 19:30,23,81.58,81.63,81.58,81.6,14
20100501|2010-03-22 20:00,23,81.62,81.62,81.59,81.59,14
20100501|2010-03-22 20:30,23,81.51,81.51,81.47,81.5,7
20100501|2010-03-22 21:00,23,81.42,81.54,81.42,81.52,9
20100501|2010-03-22 21:30,23,81.49,81.52,81.49,81.52,6
20100501|2010-03-22 22:00,23,81.48,81.48,81.48,81.48,1
20100501|2010-03-22 22:30,23,81.46,81.5,81.45,81.5,51
20100501|2010-03-22 23:00,23,81.5,81.5,81.44,81.45,50
20100501|2010-03-22 23:30,23,81.49,81.49,81.45,81.45,21
20100501|2010-03-23 00:00,23,81.45,81.45,81.31,81.31,47
20100501|2010-03-23 00:30,23,81.31,81.38,81.23,81.28,103
20100501|2010-03-23 01:00,23,81.28,81.37,81.25,81.3,74
20100501|2010-03-23 01:30,23,81.3,81.31,81.18,81.21,58
20100501|2010-03-23 02:00,23,81.22,81.35,81.14,81.26,417
20100501|2010-03-23 02:30,23,81.24,81.56,81.19,81.34,607
20100501|2010-03-23 03:00,23,81.35,81.76,81.35,81.68,727
20100501|2010-03-23 03:30,23,81.67,81.72,81.49,81.53,515
20100501|2010-03-23 04:00,23,81.53,81.74,81.39,81.65,743
20100501|2010-03-23 04:30,23,81.66,81.69,81.42,81.46,349
20100501|2010-03-23 05:00,23,81.45,81.46,81.18,81.3,615
20100501|2010-03-23 05:30,23,81.3,81.32,80.84,80.94,1115
20100501|2010-03-23 06:00,23,80.94,81.35,80.93,81.27,1057
20100501|2010-03-23 06:30,23,81.26,81.54,81.22,81.29,728
20100501|2010-03-23 07:00,23,81.29,81.69,81.19,81.27,1260
20100501|2010-03-23 07:30,23,81.27,81.45,80.97,81.37,3213
20100501|2010-03-23 08:00,23,81.39,82.15,81.11,81.91,6572
20100501|2010-03-23 08:30,23,81.91,82.2,81.7,81.75,3681
20100501|2010-03-23 09:00,23,81.75,81.84,81.32,81.77,3293
20100501|2010-03-23 09:30,23,81.78,81.99,81.63,81.92,1703
20100501|2010-03-23 10:00,23,81.9,82.06,81.72,81.88,2302
20100501|2010-03-23 10:30,23,81.87,82,81.54,81.71,2235
20100501|2010-03-23 11:00,23,81.75,81.96,81.61,81.91,1044
20100501|2010-03-23 11:30,23,81.9,82.02,81.54,81.58,2184
20100501|2010-03-23 12:00,23,81.58,81.95,81.54,81.9,2892
20100501|2010-03-23 12:30,23,81.9,82,81.81,81.86,1059
20100501|2010-03-23 13:00,23,81.86,81.93,81.69,81.92,778
20100501|2010-03-23 13:30,23,81.91,81.97,81.87,81.89,227
20100501|2010-03-23 14:00,23,81.9,81.92,81.86,81.88,217
20100501|2010-03-23 14:30,23,81.86,81.86,81.38,81.6,629
20100501|2010-03-23 15:00,23,81.62,81.68,81.5,81.5,115
20100501|2010-03-23 15:30,23,81.45,81.65,81.45,81.65,32
20100501|2010-03-23 18:00,24,81.48,81.48,81.41,81.41,18
20100501|2010-03-23 18:30,24,81.47,81.49,81.31,81.31,7
20100501|2010-03-23 19:00,24,81.27,81.32,81.17,81.2,22
20100501|2010-03-23 19:30,24,81.19,81.2,81.16,81.17,25
20100501|2010-03-23 20:00,24,81.21,81.27,81.21,81.26,18
20100501|2010-03-23 20:30,24,81.27,81.3,81.27,81.3,11
20100501|2010-03-23 21:00,24,81.32,81.32,81.27,81.29,9
20100501|2010-03-23 21:30,24,81.29,81.29,81.28,81.28,36
20100501|2010-03-23 22:00,24,81.31,81.31,81.3,81.3,3
20100501|2010-03-23 22:30,24,81.28,81.28,81.28,81.28,7
20100501|2010-03-23 23:00,24,81.34,81.4,81.22,81.22,51
20100501|2010-03-23 23:30,24,81.2,81.29,81.2,81.29,27
20100501|2010-03-24 00:00,24,81.2,81.24,81.14,81.2,69
20100501|2010-03-24 00:30,24,81.2,81.27,81.18,81.23,29
20100501|2010-03-24 01:00,24,81.3,81.3,81.1,81.1,94
20100501|2010-03-24 01:30,24,81.11,81.18,81.08,81.18,127
20100501|2010-03-24 02:00,24,81.18,81.32,81.11,81.14,452
20100501|2010-03-24 02:30,24,81.14,81.2,80.7,80.9,1303
20100501|2010-03-24 03:00,24,80.91,81.05,80.71,80.87,997
20100501|2010-03-24 03:30,24,80.87,80.89,80.76,80.77,259
20100501|2010-03-24 04:00,24,80.76,80.84,80.35,80.45,1841
20100501|2010-03-24 04:30,24,80.43,80.75,80.39,80.64,887
20100501|2010-03-24 05:00,24,80.61,80.87,80.53,80.68,1123
20100501|2010-03-24 05:30,24,80.67,80.69,80.45,80.56,882
20100501|2010-03-24 06:00,24,80.55,80.76,80.52,80.62,409
20100501|2010-03-24 06:30,24,80.61,80.68,80.46,80.55,928
20100501|2010-03-24 07:00,24,80.54,80.58,80.16,80.4,2387
20100501|2010-03-24 07:30,24,80.41,80.64,80.25,80.55,2806
20100501|2010-03-24 08:00,24,80.5,80.74,80.36,80.37,2847
20100501|2010-03-24 08:30,24,80.33,81,79.82,80.84,10596
20100501|2010-03-24 09:00,24,80.82,80.97,80.3,80.65,3824
20100501|2010-03-24 09:30,24,80.66,80.76,80.41,80.68,2117
20100501|2010-03-24 10:00,24,80.67,80.79,80.54,80.61,1887
20100501|2010-03-24 10:30,24,80.62,80.84,80.56,80.8,1390
20100501|2010-03-24 11:00,24,80.8,80.82,80.43,80.58,1973
20100501|2010-03-24 11:30,24,80.58,80.78,80.51,80.63,1226
20100501|2010-03-24 12:00,24,80.59,80.78,80.49,80.55,2920
20100501|2010-03-24 12:30,24,80.54,80.69,80.54,80.56,1257
20100501|2010-03-24 13:00,24,80.59,80.62,80.41,80.47,311
20100501|2010-03-24 13:30,24,80.48,80.58,80.38,80.39,159
20100501|2010-03-24 14:00,24,80.38,80.4,80.27,80.3,135
20100501|2010-03-24 14:30,24,80.28,80.34,80.28,80.29,46
20100501|2010-03-24 15:00,24,80.29,80.29,80.2,80.28,46
20100501|2010-03-24 18:00,25,80.31,80.32,80.31,80.32,4
20100501|2010-03-24 18:30,25,80.27,80.27,80.27,80.27,1
20100501|2010-03-24 19:00,25,80.28,80.38,80.26,80.38,13
20100501|2010-03-24 19:30,25,80.37,80.41,80.37,80.41,8
20100501|2010-03-24 20:00,25,80.43,80.43,80.34,80.37,9
20100501|2010-03-24 20:30,25,80.31,80.32,80.28,80.3,22
20100501|2010-03-24 21:00,25,80.29,80.29,80.26,80.29,33
20100501|2010-03-24 21:30,25,80.35,80.42,80.34,80.42,14
20100501|2010-03-24 22:00,25,80.43,80.46,80.4,80.46,13
20100501|2010-03-24 22:30,25,80.44,80.5,80.4,80.49,19
20100501|2010-03-24 23:00,25,80.48,80.48,80.3,80.31,17
20100501|2010-03-24 23:30,25,80.34,80.34,80.26,80.29,29
20100501|2010-03-25 00:00,25,80.37,80.39,80.37,80.39,6
20100501|2010-03-25 00:30,25,80.4,80.44,80.4,80.44,21
20100501|2010-03-25 01:00,25,80.44,80.54,80.44,80.52,65
20100501|2010-03-25 01:30,25,80.51,80.66,80.49,80.53,91
20100501|2010-03-25 02:00,25,80.55,80.75,80.48,80.61,346
20100501|2010-03-25 02:30,25,80.6,80.8,80.6,80.68,389
20100501|2010-03-25 03:00,25,80.7,80.87,80.7,80.87,338
20100501|2010-03-25 03:30,25,80.87,80.9,80.75,80.84,277
20100501|2010-03-25 04:00,25,80.83,80.93,80.77,80.9,293
20100501|2010-03-25 04:30,25,80.9,80.97,80.8,80.97,674
20100501|2010-03-25 05:00,25,80.96,81.15,80.91,81.14,922
20100501|2010-03-25 05:30,25,81.14,81.15,80.93,80.94,494
20100501|2010-03-25 06:00,25,80.93,81.03,80.87,80.94,679
20100501|2010-03-25 06:30,25,80.92,81.05,80.84,80.98,570
20100501|2010-03-25 07:00,25,80.99,81.35,80.99,81.16,1754
20100501|2010-03-25 07:30,25,81.15,81.43,81.04,81.05,2365
20100501|2010-03-25 08:00,25,81.04,81.12,80.72,80.74,2483
20100501|2010-03-25 08:30,25,80.74,81.04,80.54,80.95,3524
20100501|2010-03-25 09:00,25,80.93,81.32,80.85,81.17,3142
20100501|2010-03-25 09:30,25,81.18,81.29,81.03,81.09,1356
20100501|2010-03-25 10:00,25,81.09,81.22,80.91,81.16,2349
20100501|2010-03-25 10:30,25,81.16,81.48,81.09,81.38,2459
20100501|2010-03-25 11:00,25,81.39,81.42,81.26,81.32,1143
20100501|2010-03-25 11:30,25,81.33,81.33,80.58,80.85,4131
20100501|2010-03-25 12:00,25,80.83,80.88,80.46,80.55,5186
20100501|2010-03-25 12:30,25,80.54,80.61,80.4,80.49,958
20100501|2010-03-25 13:00,25,80.49,80.62,80.45,80.47,526
20100501|2010-03-25 13:30,25,80.44,80.44,80.22,80.27,562
20100501|2010-03-25 14:00,25,80.27,80.52,80.24,80.42,168
20100501|2010-03-25 14:30,25,80.37,80.37,80.12,80.24,174
20100501|2010-03-25 15:00,25,80.17,80.17,80.17,80.17,1
20100501|2010-03-25 15:30,25,80.35,80.45,80.14,80.14,7
20100501|2010-03-25 18:00,26,80.3,80.38,80.19,80.37,33
20100501|2010-03-25 18:30,26,80.39,80.45,80.32,80.37,23
20100501|2010-03-25 19:00,26,80.42,80.59,80.37,80.55,272
20100501|2010-03-25 19:30,26,80.55,80.67,80.5,80.55,116
20100501|2010-03-25 20:00,26,80.55,80.73,80.51,80.64,38
20100501|2010-03-25 20:30,26,80.64,80.64,80.64,80.64,1
20100501|2010-03-25 21:00,26,80.71,80.76,80.71,80.76,10
20100501|2010-03-25 21:30,26,80.72,80.82,80.72,80.8,17
20100501|2010-03-25 22:00,26,80.8,80.8,80.75,80.79,8
20100501|2010-03-25 22:30,26,80.78,80.87,80.78,80.87,16
20100501|2010-03-25 23:00,26,80.89,80.9,80.85,80.89,7
20100501|2010-03-25 23:30,26,80.87,80.91,80.84,80.91,74
20100501|2010-03-26 00:00,26,80.92,80.93,80.92,80.93,4
20100501|2010-03-26 00:30,26,80.9,81.02,80.9,80.99,185
20100501|2010-03-26 01:00,26,80.91,81.02,80.9,81,38
20100501|2010-03-26 01:30,26,81,81.13,80.95,81.1,145
20100501|2010-03-26 02:00,26,81.12,81.21,80.83,80.88,529
20100501|2010-03-26 02:30,26,80.86,80.93,80.76,80.88,364
20100501|2010-03-26 03:00,26,80.88,80.99,80.87,80.94,283
20100501|2010-03-26 03:30,26,80.91,80.98,80.87,80.91,170
20100501|2010-03-26 04:00,26,80.89,80.98,80.77,80.98,553
20100501|2010-03-26 04:30,26,81,81.16,81,81.12,687
20100501|2010-03-26 05:00,26,81.12,81.46,81.1,81.29,1918
20100501|2010-03-26 05:30,26,81.27,81.32,81.1,81.17,806
20100501|2010-03-26 06:00,26,81.16,81.3,80.93,81.01,1005
20100501|2010-03-26 06:30,26,80.97,81.17,80.95,81.11,831
20100501|2010-03-26 07:00,26,81.09,81.19,80.52,80.71,1918
20100501|2010-03-26 07:30,26,80.73,80.73,79.57,80.28,8800
20100501|2010-03-26 08:00,26,80.29,80.7,80.24,80.49,3545
20100501|2010-03-26 08:30,26,80.52,80.67,80.06,80.08,2778
20100501|2010-03-26 09:00,26,80.09,80.58,79.9,80.46,3811
20100501|2010-03-26 09:30,26,80.47,80.59,79.92,80,2535
20100501|2010-03-26 10:00,26,80,80.23,79.75,79.8,2649
20100501|2010-03-26 10:30,26,79.78,79.89,79.54,79.81,3148
20100501|2010-03-26 11:00,26,79.75,80.06,79.62,79.93,1600
20100501|2010-03-26 11:30,26,79.91,80.26,79.82,79.95,1477
20100501|2010-03-26 12:00,26,79.96,80.12,79.75,80.01,2709
20100501|2010-03-26 12:30,26,80.02,80.04,79.88,79.95,768
20100501|2010-03-26 13:00,26,79.95,80.14,79.9,80.08,390
20100501|2010-03-26 13:30,26,80.08,80.13,80.03,80.09,211
20100501|2010-03-26 14:00,26,80.12,80.2,80.09,80.09,94
20100501|2010-03-26 14:30,26,80.12,80.21,80.09,80.21,37
20100501|2010-03-26 15:00,26,80.16,80.16,80.16,80.16,1
20100501|2010-03-26 15:30,26,80.03,80.03,80.03,80.03,1
20100501|2010-03-28 16:00,29,80.25,80.44,80.25,80.28,37
20100501|2010-03-28 17:00,29,80.28,80.35,80.28,80.35,8
20100501|2010-03-28 17:30,29,80.31,80.33,80.3,80.31,8
20100501|2010-03-28 18:00,29,80.34,80.38,80.33,80.36,14
20100501|2010-03-28 18:30,29,80.38,80.45,80.38,80.4,14
20100501|2010-03-28 19:00,29,80.4,80.41,80.35,80.35,4
20100501|2010-03-28 19:30,29,80.39,80.42,80.33,80.33,10
20100501|2010-03-28 20:00,29,80.33,80.47,80.33,80.47,4
20100501|2010-03-28 21:00,29,80.43,80.48,80.42,80.48,8
20100501|2010-03-28 21:30,29,80.48,80.48,80.43,80.48,16
20100501|2010-03-28 22:00,29,80.45,80.47,80.43,80.46,9
20100501|2010-03-28 22:30,29,80.45,80.45,80.45,80.45,2
20100501|2010-03-28 23:00,29,80.36,80.39,80.35,80.39,4
20100501|2010-03-28 23:30,29,80.43,80.43,80.43,80.43,1
20100501|2010-03-29 00:00,29,80.48,80.59,80.48,80.56,69
20100501|2010-03-29 00:30,29,80.57,80.64,80.54,80.54,57
20100501|2010-03-29 01:00,29,80.55,80.62,80.43,80.53,208
20100501|2010-03-29 01:30,29,80.5,80.67,80.5,80.64,214
20100501|2010-03-29 02:00,29,80.64,80.69,80.54,80.59,354
20100501|2010-03-29 02:30,29,80.65,80.75,80.57,80.57,683
20100501|2010-03-29 03:00,29,80.58,80.77,80.56,80.65,458
20100501|2010-03-29 03:30,29,80.64,80.73,80.58,80.62,333
20100501|2010-03-29 04:00,29,80.61,80.77,80.61,80.71,297
20100501|2010-03-29 04:30,29,80.7,80.85,80.67,80.67,430
20100501|2010-03-29 05:00,29,80.68,80.74,80.62,80.73,95
20100501|2010-03-29 05:30,29,80.72,80.78,80.6,80.64,162
20100501|2010-03-29 06:00,29,80.7,80.84,80.62,80.75,509
20100501|2010-03-29 06:30,29,80.72,80.77,80.52,80.57,737
20100501|2010-03-29 07:00,29,80.56,81.16,80.53,81.14,2648
20100501|2010-03-29 07:30,29,81.13,82.26,81.1,81.86,9756
20100501|2010-03-29 08:00,29,81.86,82.25,81.83,82.03,4068
20100501|2010-03-29 08:30,29,82.02,82.46,81.88,82.42,3496
20100501|2010-03-29 09:00,29,82.42,82.78,82.3,82.38,5684
20100501|2010-03-29 09:30,29,82.39,82.53,82.33,82.43,2113
20100501|2010-03-29 10:00,29,82.42,82.43,82.27,82.42,1218
20100501|2010-03-29 10:30,29,82.43,82.48,82.22,82.32,1341
20100501|2010-03-29 11:00,29,82.32,82.42,82.03,82.38,2082
20100501|2010-03-29 11:30,29,82.39,82.49,82.24,82.25,1462
20100501|2010-03-29 12:00,29,82.26,82.52,81.96,82.18,4254
20100501|2010-03-29 12:30,29,82.18,82.28,82.15,82.25,669
20100501|2010-03-29 13:00,29,82.25,82.41,82.21,82.35,329
20100501|2010-03-29 13:30,29,82.38,82.44,82.34,82.44,109
20100501|2010-03-29 14:00,29,82.44,82.45,82.4,82.45,35
20100501|2010-03-29 14:30,29,82.44,82.51,82.44,82.5,53
20100501|2010-03-29 15:00,29,82.53,82.53,82.49,82.51,20
20100501|2010-03-29 18:00,30,82.25,82.29,82.24,82.29,8
20100501|2010-03-29 18:30,30,82.22,82.22,82.14,82.16,30
20100501|2010-03-29 19:00,30,82.19,82.19,82.19,82.19,1
20100501|2010-03-29 19:30,30,82.18,82.18,82.14,82.14,34
20100501|2010-03-29 20:00,30,82.2,82.2,82.13,82.16,11
20100501|2010-03-29 20:30,30,82.16,82.17,82.1,82.1,77
20100501|2010-03-29 21:00,30,82.25,82.25,82.25,82.25,2
20100501|2010-03-29 21:30,30,82.17,82.19,82.17,82.19,3
20100501|2010-03-29 22:00,30,82.2,82.2,82.2,82.2,4
20100501|2010-03-29 22:30,30,82.27,82.27,82.2,82.2,11
20100501|2010-03-29 23:00,30,82.27,82.29,82.23,82.23,19
20100501|2010-03-29 23:30,30,82.19,82.34,82.19,82.34,8
20100501|2010-03-30 00:00,30,82.39,82.57,82.35,82.52,131
20100501|2010-03-30 00:30,30,82.5,82.62,82.47,82.56,130
20100501|2010-03-30 01:00,30,82.63,82.73,82.56,82.6,133
20100501|2010-03-30 01:30,30,82.54,82.59,82.42,82.5,153
20100501|2010-03-30 02:00,30,82.48,82.48,82.14,82.15,540
20100501|2010-03-30 02:30,30,82.15,82.2,82.01,82.15,793
20100501|2010-03-30 03:00,30,82.18,82.18,81.9,82,481
20100501|2010-03-30 03:30,30,82.01,82.23,81.89,82.18,535
20100501|2010-03-30 04:00,30,82.17,82.23,82.02,82.15,224
20100501|2010-03-30 04:30,30,82.14,82.35,82.14,82.28,224
20100501|2010-03-30 05:00,30,82.27,82.35,82.15,82.35,501
20100501|2010-03-30 05:30,30,82.37,82.45,82.33,82.35,303
20100501|2010-03-30 06:00,30,82.39,82.4,82.27,82.39,312
20100501|2010-03-30 06:30,30,82.4,82.5,82.13,82.17,959
20100501|2010-03-30 07:00,30,82.19,82.44,82.08,82.32,1889
20100501|2010-03-30 07:30,30,82.3,82.4,82.08,82.28,2134
20100501|2010-03-30 08:00,30,82.28,82.59,82.23,82.37,2722
20100501|2010-03-30 08:30,30,82.37,82.64,82.37,82.44,1883
20100501|2010-03-30 09:00,30,82.44,82.44,81.77,82.06,4346
20100501|2010-03-30 09:30,30,82.08,82.47,82.06,82.34,1935
20100501|2010-03-30 10:00,30,82.35,82.41,82.17,82.31,841
20100501|2010-03-30 10:30,30,82.31,82.33,82,82.14,1021
20100501|2010-03-30 11:00,30,82.14,82.23,81.87,82.02,1103
20100501|2010-03-30 11:30,30,82.02,82.17,81.82,81.97,1765
20100501|2010-03-30 12:00,30,82,82.42,81.88,82.39,2851
20100501|2010-03-30 12:30,30,82.39,82.48,82.34,82.4,664
20100501|2010-03-30 13:00,30,82.42,82.56,82.39,82.43,322
20100501|2010-03-30 13:30,30,82.43,82.46,82.37,82.39,136
20100501|2010-03-30 14:00,30,82.41,82.44,82.35,82.44,58
20100501|2010-03-30 14:30,30,82.44,82.62,82.42,82.61,212
20100501|2010-03-30 15:00,30,82.59,82.61,82.56,82.56,11
20100501|2010-03-30 18:00,31,82.41,82.46,82.28,82.34,33
20100501|2010-03-30 18:30,31,82.28,82.38,82.25,82.38,3
20100501|2010-03-30 19:00,31,82.37,82.39,82.34,82.34,8
20100501|2010-03-30 19:30,31,82.38,82.38,82.36,82.36,5
20100501|2010-03-30 20:00,31,82.33,82.37,82.29,82.32,15
20100501|2010-03-30 20:30,31,82.3,82.32,82.26,82.26,21
20100501|2010-03-30 21:00,31,82.25,82.31,82.25,82.29,16
20100501|2010-03-30 21:30,31,82.3,82.4,82.3,82.37,30
20100501|2010-03-30 22:00,31,82.31,82.31,82.3,82.3,5
20100501|2010-03-30 22:30,31,82.28,82.31,82.27,82.29,7
20100501|2010-03-30 23:00,31,82.31,82.31,82.3,82.31,10
20100501|2010-03-30 23:30,31,82.26,82.3,82.26,82.3,3
20100501|2010-03-31 00:00,31,82.37,82.42,82.24,82.41,26
20100501|2010-03-31 00:30,31,82.4,82.4,82.27,82.3,34
20100501|2010-03-31 01:00,31,82.33,82.49,82.33,82.38,173
20100501|2010-03-31 01:30,31,82.4,82.52,82.31,82.45,324
20100501|2010-03-31 02:00,31,82.42,82.66,82.4,82.58,791
20100501|2010-03-31 02:30,31,82.59,82.84,82.5,82.82,771
20100501|2010-03-31 03:00,31,82.83,82.94,82.77,82.85,1172
20100501|2010-03-31 03:30,31,82.87,82.94,82.79,82.94,407
20100501|2010-03-31 04:00,31,82.93,82.95,82.84,82.85,230
20100501|2010-03-31 04:30,31,82.86,82.87,82.76,82.83,251
20100501|2010-03-31 05:00,31,82.84,82.95,82.84,82.92,396
20100501|2010-03-31 05:30,31,82.92,83.14,82.91,83.1,901
20100501|2010-03-31 06:00,31,83.08,83.46,82.89,83.22,2894
20100501|2010-03-31 06:30,31,83.21,83.33,82.94,83.28,2113
20100501|2010-03-31 07:00,31,83.28,83.75,83.26,83.4,4681
20100501|2010-03-31 07:30,31,83.39,83.5,83.21,83.39,2877
20100501|2010-03-31 08:00,31,83.4,83.53,83.33,83.41,2239
20100501|2010-03-31 08:30,31,83.4,83.47,82.35,82.72,12737
20100501|2010-03-31 09:00,31,82.72,82.84,82.36,82.74,4182
20100501|2010-03-31 09:30,31,82.75,83.15,82.73,83.15,2238
20100501|2010-03-31 10:00,31,83.14,83.36,83.04,83.25,1862
20100501|2010-03-31 10:30,31,83.26,83.49,83.26,83.3,2227
20100501|2010-03-31 11:00,31,83.31,83.35,83.13,83.3,1483
20100501|2010-03-31 11:30,31,83.3,83.69,83.3,83.59,2958
20100501|2010-03-31 12:00,31,83.58,83.84,83.46,83.79,6202
20100501|2010-03-31 12:30,31,83.78,83.78,83.49,83.54,915
20100501|2010-03-31 13:00,31,83.52,83.65,83.4,83.54,791
20100501|2010-03-31 13:30,31,83.55,83.55,83.11,83.22,1170
20100501|2010-03-31 14:00,31,83.19,83.37,83.16,83.35,278
20100501|2010-03-31 14:30,31,83.38,83.39,83.27,83.27,32
20100501|2010-03-31 15:00,31,83.36,83.36,83.36,83.36,1
20100501|2010-03-31 18:00,1,83.5,83.55,83.45,83.45,20
20100501|2010-03-31 18:30,1,83.4,83.42,83.37,83.37,3
20100501|2010-03-31 19:00,1,83.4,83.42,83.4,83.41,9
20100501|2010-03-31 19:30,1,83.33,83.33,83.33,83.33,1
20100501|2010-03-31 20:00,1,83.34,83.34,83.23,83.28,20
20100501|2010-03-31 20:30,1,83.35,83.35,83.31,83.31,5
20100501|2010-03-31 21:00,1,83.33,83.37,83.32,83.33,38
20100501|2010-03-31 21:30,1,83.35,83.35,83.35,83.35,5
20100501|2010-03-31 22:00,1,83.34,83.41,83.33,83.41,117
20100501|2010-03-31 22:30,1,83.41,83.45,83.39,83.45,29
20100501|2010-03-31 23:00,1,83.45,83.46,83.39,83.39,17
20100501|2010-03-31 23:30,1,83.46,83.52,83.46,83.52,22
20100501|2010-04-01 00:00,1,83.5,83.62,83.5,83.6,46
20100501|2010-04-01 00:30,1,83.59,83.7,83.52,83.65,65
20100501|2010-04-01 01:00,1,83.65,84.41,83.65,84.37,1356
20100501|2010-04-01 01:30,1,84.36,84.54,84.3,84.36,626
20100501|2010-04-01 02:00,1,84.39,84.62,84.33,84.35,491
20100501|2010-04-01 02:30,1,84.35,84.37,84.14,84.26,323
20100501|2010-04-01 03:00,1,84.31,84.47,84.18,84.46,440
20100501|2010-04-01 03:30,1,84.45,84.49,84.4,84.44,428
20100501|2010-04-01 04:00,1,84.44,84.55,84.39,84.46,318
20100501|2010-04-01 04:30,1,84.5,84.52,84.3,84.37,432
20100501|2010-04-01 05:00,1,84.38,84.5,84.26,84.5,483
20100501|2010-04-01 05:30,1,84.49,84.7,84.4,84.59,1174
20100501|2010-04-01 06:00,1,84.59,84.59,84.34,84.35,839
20100501|2010-04-01 06:30,1,84.33,84.8,84.33,84.8,1584
20100501|2010-04-01 07:00,1,84.78,84.99,84.63,84.65,2632
20100501|2010-04-01 07:30,1,84.67,85.11,84.64,84.94,3516
20100501|2010-04-01 08:00,1,84.96,85.05,84.53,84.67,3166
20100501|2010-04-01 08:30,1,84.68,84.9,84.57,84.72,2374
20100501|2010-04-01 09:00,1,84.71,84.88,84.52,84.83,1379
20100501|2010-04-01 09:30,1,84.87,85.22,84.8,84.96,3170
20100501|2010-04-01 10:00,1,84.96,85.07,84.75,84.81,1089
20100501|2010-04-01 10:30,1,84.84,84.84,84.62,84.7,1012
20100501|2010-04-01 11:00,1,84.68,84.9,84.64,84.85,941
20100501|2010-04-01 11:30,1,84.87,84.98,84.72,84.78,1258
20100501|2010-04-01 12:00,1,84.76,84.94,84.6,84.84,4393
20100501|2010-04-01 12:30,1,84.84,84.92,84.7,84.92,894
20100501|2010-04-01 13:00,1,84.91,85.1,84.89,84.97,561
20100501|2010-04-01 13:30,1,84.99,85.12,84.93,85.1,266
20100501|2010-04-01 14:00,1,85.1,85.19,85.06,85.06,125
20100501|2010-04-01 14:30,1,85.07,85.2,85.07,85.2,15
20100501|2010-04-01 15:00,1,85.15,85.3,85.15,85.26,109
20100501|2010-04-01 15:30,1,85.28,85.3,85.2,85.2,19
20100501|2010-04-04 16:00,5,85.39,85.55,85.39,85.53,26
20100501|2010-04-04 16:30,5,85.51,85.62,85.51,85.53,27
20100501|2010-04-04 17:00,5,85.58,85.65,85.57,85.57,26
20100501|2010-04-04 17:30,5,85.6,85.68,85.53,85.53,13
20100501|2010-04-04 18:00,5,85.54,85.64,85.5,85.6,68
20100501|2010-04-04 18:30,5,85.61,85.82,85.61,85.72,70
20100501|2010-04-04 19:00,5,85.73,85.74,85.68,85.68,10
20100501|2010-04-04 19:30,5,85.67,85.7,85.63,85.63,10
20100501|2010-04-04 20:00,5,85.62,85.63,85.48,85.63,20
20100501|2010-04-04 20:30,5,85.6,85.69,85.59,85.69,26
20100501|2010-04-04 21:00,5,85.65,85.69,85.65,85.69,4
20100501|2010-04-04 21:30,5,85.68,85.71,85.67,85.71,14
20100501|2010-04-04 22:00,5,85.7,85.7,85.65,85.65,25
20100501|2010-04-04 22:30,5,85.71,85.75,85.69,85.74,37
20100501|2010-04-04 23:00,5,85.7,85.7,85.68,85.68,3
20100501|2010-04-04 23:30,5,85.75,85.75,85.73,85.75,13
20100501|2010-04-05 00:00,5,85.69,85.69,85.59,85.62,34
20100501|2010-04-05 00:30,5,85.59,85.59,85.52,85.52,12
20100501|2010-04-05 01:00,5,85.49,85.51,85.07,85.21,149
20100501|2010-04-05 01:30,5,85.2,85.38,85.19,85.38,43
20100501|2010-04-05 02:00,5,85.29,85.55,85.28,85.55,74
20100501|2010-04-05 02:30,5,85.55,85.59,85.2,85.42,283
20100501|2010-04-05 03:00,5,85.39,85.41,85.29,85.32,24
20100501|2010-04-05 03:30,5,85.31,85.31,85.29,85.29,9
20100501|2010-04-05 04:00,5,85.35,85.4,85.29,85.4,144
20100501|2010-04-05 04:30,5,85.4,85.4,85.25,85.35,288
20100501|2010-04-05 05:00,5,85.36,85.44,85.33,85.37,293
20100501|2010-04-05 05:30,5,85.36,85.43,85.31,85.35,207
20100501|2010-04-05 06:00,5,85.35,85.55,85.35,85.42,367
20100501|2010-04-05 06:30,5,85.45,85.88,85.45,85.83,1259
20100501|2010-04-05 07:00,5,85.84,85.95,85.66,85.72,1432
20100501|2010-04-05 07:30,5,85.72,85.85,85.51,85.64,1600
20100501|2010-04-05 08:00,5,85.64,86.27,85.51,86.11,3453
20100501|2010-04-05 08:30,5,86.11,86.55,86.07,86.35,3557
20100501|2010-04-05 09:00,5,86.35,86.9,86.33,86.62,3217
20100501|2010-04-05 09:30,5,86.62,86.68,86.46,86.56,962
20100501|2010-04-05 10:00,5,86.58,86.73,86.5,86.7,859
20100501|2010-04-05 10:30,5,86.7,86.9,86.55,86.63,1423
20100501|2010-04-05 11:00,5,86.61,86.68,86.54,86.67,647
20100501|2010-04-05 11:30,5,86.68,86.69,86.35,86.43,1481
20100501|2010-04-05 12:00,5,86.42,86.68,86.31,86.61,3471
20100501|2010-04-05 12:30,5,86.61,86.69,86.56,86.64,741
20100501|2010-04-05 13:00,5,86.62,86.76,86.57,86.7,284
20100501|2010-04-05 13:30,5,86.7,86.79,86.68,86.78,156
20100501|2010-04-05 14:00,5,86.78,86.81,86.7,86.75,70
20100501|2010-04-05 14:30,5,86.76,86.81,86.75,86.81,25
20100501|2010-04-05 15:00,5,86.83,86.84,86.82,86.83,6
20100501|2010-04-05 18:00,6,86.59,86.66,86.55,86.55,9
20100501|2010-04-05 18:30,6,86.51,86.51,86.44,86.44,16
20100501|2010-04-05 19:00,6,86.41,86.44,86.37,86.4,20
20100501|2010-04-05 20:00,6,86.35,86.35,86.32,86.32,4
20100501|2010-04-05 20:30,6,86.33,86.41,86.29,86.41,8
20100501|2010-04-05 21:00,6,86.43,86.44,86.38,86.38,18
20100501|2010-04-05 21:30,6,86.36,86.48,86.36,86.48,57
20100501|2010-04-05 22:00,6,86.5,86.55,86.48,86.51,19
20100501|2010-04-05 22:30,6,86.46,86.46,86.4,86.42,14
20100501|2010-04-05 23:00,6,86.43,86.43,86.36,86.38,35
20100501|2010-04-05 23:30,6,86.36,86.39,86.33,86.34,35
20100501|2010-04-06 00:00,6,86.4,86.53,86.4,86.53,48
20100501|2010-04-06 00:30,6,86.51,86.57,86.48,86.57,43
20100501|2010-04-06 01:00,6,86.64,86.64,86.49,86.63,19
20100501|2010-04-06 01:30,6,86.57,86.79,86.57,86.79,61
20100501|2010-04-06 02:00,6,86.76,86.77,86.46,86.49,245
20100501|2010-04-06 02:30,6,86.52,86.69,86.36,86.41,437
20100501|2010-04-06 03:00,6,86.4,86.56,86.38,86.56,406
20100501|2010-04-06 03:30,6,86.56,86.56,86.16,86.17,782
20100501|2010-04-06 04:00,6,86.2,86.38,86.11,86.3,435
20100501|2010-04-06 04:30,6,86.29,86.36,86.21,86.36,142
20100501|2010-04-06 05:00,6,86.34,86.44,86.31,86.4,230
20100501|2010-04-06 05:30,6,86.38,86.65,86.37,86.65,884
20100501|2010-04-06 06:00,6,86.64,86.74,86.57,86.66,567
20100501|2010-04-06 06:30,6,86.66,86.97,86.62,86.96,996
20100501|2010-04-06 07:00,6,86.96,86.97,86.44,86.6,1482
20100501|2010-04-06 07:30,6,86.59,86.63,86.28,86.62,1470
20100501|2010-04-06 08:00,6,86.64,86.91,86.55,86.68,2349
20100501|2010-04-06 08:30,6,86.68,87.13,86.59,86.69,2967
20100501|2010-04-06 09:00,6,86.66,86.94,86.53,86.87,1802
20100501|2010-04-06 09:30,6,86.86,86.94,86.68,86.88,1713
20100501|2010-04-06 10:00,6,86.88,87.05,86.81,86.91,1904
20100501|2010-04-06 10:30,6,86.92,86.96,86.63,86.7,2654
20100501|2010-04-06 11:00,6,86.7,86.81,86.6,86.62,1280
20100501|2010-04-06 11:30,6,86.63,86.69,86.39,86.55,2425
20100501|2010-04-06 12:00,6,86.56,86.58,86.33,86.51,1609
20100501|2010-04-06 12:30,6,86.51,86.52,86.33,86.37,921
20100501|2010-04-06 13:00,6,86.38,86.97,86.38,86.82,4360
20100501|2010-04-06 13:30,6,86.82,86.9,86.8,86.86,594
20100501|2010-04-06 14:00,6,86.86,86.89,86.78,86.82,444
20100501|2010-04-06 14:30,6,86.81,86.83,86.63,86.71,179
20100501|2010-04-06 15:00,6,86.71,86.86,86.7,86.75,101
20100501|2010-04-06 15:30,6,86.73,86.8,86.69,86.76,180
20100501|2010-04-06 16:00,6,86.75,86.82,86.75,86.8,21
20100501|2010-04-06 19:00,7,86.61,86.67,86.54,86.67,12
20100501|2010-04-06 19:30,7,86.67,86.7,86.66,86.66,6
20100501|2010-04-06 20:00,7,86.69,86.81,86.69,86.76,38
20100501|2010-04-06 20:30,7,86.78,86.81,86.74,86.79,13
20100501|2010-04-06 21:00,7,86.77,86.77,86.75,86.75,6
20100501|2010-04-06 21:30,7,86.84,86.84,86.8,86.8,6
20100501|2010-04-06 22:00,7,86.78,86.82,86.77,86.8,18
20100501|2010-04-06 22:30,7,86.76,86.85,86.76,86.85,6
20100501|2010-04-06 23:00,7,86.81,86.99,86.81,86.93,45
20100501|2010-04-06 23:30,7,86.93,86.93,86.9,86.9,68
20100501|2010-04-07 00:00,7,86.88,86.96,86.85,86.85,65
20100501|2010-04-07 00:30,7,86.85,86.88,86.83,86.83,24
20100501|2010-04-07 01:00,7,86.82,86.94,86.82,86.93,68
20100501|2010-04-07 01:30,7,86.9,86.92,86.76,86.85,66
20100501|2010-04-07 02:00,7,86.87,86.91,86.69,86.78,414
20100501|2010-04-07 02:30,7,86.76,86.76,86.62,86.65,280
20100501|2010-04-07 03:00,7,86.66,86.67,86.46,86.58,719
20100501|2010-04-07 03:30,7,86.55,86.6,86.38,86.59,1112
20100501|2010-04-07 04:00,7,86.59,86.62,86.49,86.61,272
20100501|2010-04-07 04:30,7,86.61,86.63,86.48,86.5,482
20100501|2010-04-07 05:00,7,86.48,86.61,86.48,86.55,443
20100501|2010-04-07 05:30,7,86.54,86.55,86.34,86.37,669
20100501|2010-04-07 06:00,7,86.35,86.4,86.22,86.26,608
20100501|2010-04-07 06:30,7,86.27,86.34,86.15,86.25,438
20100501|2010-04-07 07:00,7,86.25,86.26,85.75,85.77,2607
20100501|2010-04-07 07:30,7,85.77,86.22,85.77,86.19,1259
20100501|2010-04-07 08:00,7,86.2,86.79,86.17,86.68,3100
20100501|2010-04-07 08:30,7,86.66,86.76,86.53,86.54,1794
20100501|2010-04-07 09:00,7,86.54,86.68,86.43,86.55,2223
20100501|2010-04-07 09:30,7,86.54,86.59,85.77,86.04,8009
20100501|2010-04-07 10:00,7,86.03,86.21,85.8,86.03,3798
20100501|2010-04-07 10:30,7,86.04,86.47,85.84,86.43,3525
20100501|2010-04-07 11:00,7,86.42,86.63,86.37,86.46,2060
20100501|2010-04-07 11:30,7,86.49,86.55,86.24,86.32,1267
20100501|2010-04-07 12:00,7,86.32,86.85,86.32,86.74,3351
20100501|2010-04-07 12:30,7,86.74,86.75,86.46,86.61,1672
20100501|2010-04-07 13:00,7,86.6,86.6,85.84,85.85,5632
20100501|2010-04-07 13:30,7,85.84,85.98,85.82,85.87,671
20100501|2010-04-07 14:00,7,85.87,85.87,85.53,85.68,984
20100501|2010-04-07 14:30,7,85.66,85.75,85.6,85.69,182
20100501|2010-04-07 15:00,7,85.68,85.71,85.63,85.65,67
20100501|2010-04-07 15:30,7,85.62,85.79,85.61,85.76,53
20100501|2010-04-07 16:00,7,85.75,85.75,85.69,85.75,8
20100501|2010-04-07 19:00,8,85.64,85.71,85.58,85.65,13
20100501|2010-04-07 19:30,8,85.61,85.61,85.61,85.61,1
20100501|2010-04-07 20:00,8,85.55,85.56,85.55,85.56,4
20100501|2010-04-07 20:30,8,85.59,85.7,85.58,85.58,51
20100501|2010-04-07 21:00,8,85.6,85.72,85.6,85.72,51
20100501|2010-04-07 21:30,8,85.73,85.79,85.71,85.71,12
20100501|2010-04-07 22:00,8,85.81,85.81,85.74,85.74,30
20100501|2010-04-07 22:30,8,85.76,85.76,85.7,85.7,6
20100501|2010-04-07 23:00,8,85.75,85.78,85.69,85.73,35
20100501|2010-04-07 23:30,8,85.72,85.85,85.72,85.83,55
20100501|2010-04-08 00:00,8,85.84,85.85,85.8,85.83,9
20100501|2010-04-08 00:30,8,85.76,85.87,85.76,85.83,40
20100501|2010-04-08 01:00,8,85.84,85.84,85.73,85.73,87
20100501|2010-04-08 01:30,8,85.72,85.74,85.57,85.6,167
20100501|2010-04-08 02:00,8,85.67,85.83,85.5,85.51,517
20100501|2010-04-08 02:30,8,85.52,85.6,85.28,85.3,1018
20100501|2010-04-08 03:00,8,85.3,85.42,85.21,85.36,1041
20100501|2010-04-08 03:30,8,85.36,85.46,85.33,85.43,327
20100501|2010-04-08 04:00,8,85.43,85.59,85.37,85.38,958
20100501|2010-04-08 04:30,8,85.38,85.47,85.34,85.42,291
20100501|2010-04-08 05:00,8,85.41,85.47,85.33,85.44,378
20100501|2010-04-08 05:30,8,85.44,85.44,85.3,85.36,928
20100501|2010-04-08 06:00,8,85.35,85.38,85.09,85.11,915
20100501|2010-04-08 06:30,8,85.13,85.13,84.85,85.03,1387
20100501|2010-04-08 07:00,8,85.04,85.33,85.04,85.26,1328
20100501|2010-04-08 07:30,8,85.26,85.35,85.05,85.22,1711
20100501|2010-04-08 08:00,8,85.22,85.28,84.55,84.8,5120
20100501|2010-04-08 08:30,8,84.81,84.94,84.4,84.89,4454
20100501|2010-04-08 09:00,8,84.88,85.21,84.79,85.19,2922
20100501|2010-04-08 09:30,8,85.17,85.27,84.91,85.12,3590
20100501|2010-04-08 10:00,8,85.12,85.25,84.74,84.75,2734
20100501|2010-04-08 10:30,8,84.76,85.62,84.74,85.56,5168
20100501|2010-04-08 11:00,8,85.56,85.71,85.42,85.46,2210
20100501|2010-04-08 11:30,8,85.49,85.61,85.31,85.53,1641
20100501|2010-04-08 12:00,8,85.53,85.77,85.46,85.64,1294
20100501|2010-04-08 12:30,8,85.64,85.9,85.2,85.27,3365
20100501|2010-04-08 13:00,8,85.24,85.43,85.11,85.41,2870
20100501|2010-04-08 13:30,8,85.4,85.68,85.37,85.61,1058
20100501|2010-04-08 14:00,8,85.62,85.69,85.56,85.67,232
20100501|2010-04-08 14:30,8,85.66,85.7,85.54,85.54,136
20100501|2010-04-08 15:00,8,85.54,85.54,85.45,85.54,113
20100501|2010-04-08 15:30,8,85.54,85.7,85.49,85.61,69
20100501|2010-04-08 16:00,8,85.65,85.69,85.65,85.69,2
20100501|2010-04-08 19:00,9,85.68,85.71,85.68,85.7,13
20100501|2010-04-08 19:30,9,85.71,85.81,85.71,85.79,6
20100501|2010-04-08 20:00,9,85.79,85.8,85.76,85.78,17
20100501|2010-04-08 20:30,9,85.74,85.82,85.74,85.8,15
20100501|2010-04-08 21:00,9,85.81,85.82,85.79,85.81,13
20100501|2010-04-08 21:30,9,85.77,85.8,85.77,85.8,5
20100501|2010-04-08 22:00,9,85.79,85.8,85.79,85.8,4
20100501|2010-04-08 22:30,9,85.8,85.8,85.71,85.72,11
20100501|2010-04-08 23:00,9,85.73,85.73,85.68,85.68,7
20100501|2010-04-08 23:30,9,85.75,85.75,85.72,85.72,8
20100501|2010-04-09 00:00,9,85.75,85.76,85.67,85.75,39
20100501|2010-04-09 00:30,9,85.79,85.93,85.76,85.93,96
20100501|2010-04-09 01:00,9,85.95,86.15,85.92,85.99,198
20100501|2010-04-09 01:30,9,85.96,86.11,85.88,86.11,92
20100501|2010-04-09 02:00,9,86.13,86.18,85.99,86.13,436
20100501|2010-04-09 02:30,9,86.16,86.3,85.98,86.28,681
20100501|2010-04-09 03:00,9,86.3,86.33,86.17,86.28,406
20100501|2010-04-09 03:30,9,86.27,86.38,86.21,86.25,740
20100501|2010-04-09 04:00,9,86.25,86.25,86.06,86.12,604
20100501|2010-04-09 04:30,9,86.11,86.2,86.1,86.18,169
20100501|2010-04-09 05:00,9,86.16,86.29,86.13,86.24,514
20100501|2010-04-09 05:30,9,86.22,86.25,86.12,86.24,409
20100501|2010-04-09 06:00,9,86.21,86.26,86.06,86.15,913
20100501|2010-04-09 06:30,9,86.18,86.19,85.92,85.93,831
20100501|2010-04-09 07:00,9,85.94,86.09,85.82,85.96,905
20100501|2010-04-09 07:30,9,85.95,86.04,85.83,85.85,1251
20100501|2010-04-09 08:00,9,85.86,85.93,85.61,85.74,1959
20100501|2010-04-09 08:30,9,85.74,86.06,85.52,85.76,2908
20100501|2010-04-09 09:00,9,85.77,85.94,85.39,85.49,2445
20100501|2010-04-09 09:30,9,85.49,85.59,85.14,85.18,4547
20100501|2010-04-09 10:00,9,85.16,85.18,84.76,84.86,6720
20100501|2010-04-09 10:30,9,84.87,85.05,84.54,84.85,4401
20100501|2010-04-09 11:00,9,84.86,84.92,84.52,84.86,1884
20100501|2010-04-09 11:30,9,84.87,84.88,84.44,84.53,1503
20100501|2010-04-09 12:00,9,84.49,84.52,84.1,84.49,3179
20100501|2010-04-09 12:30,9,84.47,84.49,84.32,84.42,998
20100501|2010-04-09 13:00,9,84.39,85.07,84.32,84.85,4289
20100501|2010-04-09 13:30,9,84.83,84.92,84.78,84.88,717
20100501|2010-04-09 14:00,9,84.9,84.95,84.81,84.86,367
20100501|2010-04-09 14:30,9,84.86,84.91,84.85,84.91,105
20100501|2010-04-09 15:00,9,84.91,84.94,84.86,84.92,40
20100501|2010-04-09 15:30,9,84.94,84.99,84.94,84.99,20
20100501|2010-04-09 16:00,9,84.98,84.99,84.98,84.99,3
20100501|2010-04-11 17:00,12,85.21,85.63,85.21,85.62,47
20100501|2010-04-11 17:30,12,85.61,85.62,85.54,85.54,28
20100501|2010-04-11 18:00,12,85.57,85.7,85.56,85.58,182
20100501|2010-04-11 18:30,12,85.56,85.67,85.56,85.59,13
20100501|2010-04-11 19:00,12,85.56,85.63,85.51,85.58,47
20100501|2010-04-11 19:30,12,85.56,85.62,85.54,85.62,22
20100501|2010-04-11 20:00,12,85.61,85.61,85.5,85.5,21
20100501|2010-04-11 20:30,12,85.5,85.5,85.44,85.44,10
20100501|2010-04-11 21:00,12,85.41,85.41,85.31,85.31,16
20100501|2010-04-11 21:30,12,85.38,85.47,85.38,85.47,13
20100501|2010-04-11 22:00,12,85.48,85.55,85.4,85.4,23
20100501|2010-04-11 22:30,12,85.32,85.44,85.26,85.44,14
20100501|2010-04-11 23:00,12,85.42,85.42,85.27,85.35,39
20100501|2010-04-11 23:30,12,85.31,85.45,85.17,85.35,144
20100501|2010-04-12 00:00,12,85.34,85.35,85.24,85.24,28
20100501|2010-04-12 00:30,12,85.23,85.26,85.18,85.26,18
20100501|2010-04-12 01:00,12,85.24,85.28,85.2,85.2,78
20100501|2010-04-12 01:30,12,85.19,85.28,85.17,85.21,121
20100501|2010-04-12 02:00,12,85.2,85.51,85.2,85.51,530
20100501|2010-04-12 02:30,12,85.51,85.62,85.2,85.27,498
20100501|2010-04-12 03:00,12,85.28,85.45,85.26,85.43,299
20100501|2010-04-12 03:30,12,85.43,85.46,85.26,85.28,418
20100501|2010-04-12 04:00,12,85.27,85.44,85.26,85.39,399
20100501|2010-04-12 04:30,12,85.38,85.41,85.01,85.16,660
20100501|2010-04-12 05:00,12,85.13,85.22,84.7,84.75,1153
20100501|2010-04-12 05:30,12,84.74,84.96,84.66,84.83,819
20100501|2010-04-12 06:00,12,84.85,84.95,84.4,84.51,1396
20100501|2010-04-12 06:30,12,84.51,84.55,84.36,84.45,694
20100501|2010-04-12 07:00,12,84.43,84.72,84.27,84.54,1281
20100501|2010-04-12 07:30,12,84.53,84.62,84.06,84.2,2692
20100501|2010-04-12 08:00,12,84.2,84.75,84.2,84.61,1953
20100501|2010-04-12 08:30,12,84.6,85.28,84.57,84.93,3819
20100501|2010-04-12 09:00,12,84.96,85.21,84.82,85.14,1918
20100501|2010-04-12 09:30,12,85.14,85.32,84.91,85.22,1934
20100501|2010-04-12 10:00,12,85.22,85.47,85.15,85.25,3019
20100501|2010-04-12 10:30,12,85.26,85.31,85.13,85.13,1308
20100501|2010-04-12 11:00,12,85.12,85.19,84.83,84.84,1875
20100501|2010-04-12 11:30,12,84.86,84.9,84.51,84.66,1841
20100501|2010-04-12 12:00,12,84.67,84.89,84.46,84.49,1387
20100501|2010-04-12 12:30,12,84.49,84.53,84.22,84.27,2036
20100501|2010-04-12 13:00,12,84.29,84.48,84.13,84.32,3555
20100501|2010-04-12 13:30,12,84.31,84.51,84.27,84.44,979
20100501|2010-04-12 14:00,12,84.43,84.46,84.18,84.21,267
20100501|2010-04-12 14:30,12,84.21,84.29,84.19,84.24,103
20100501|2010-04-12 15:00,12,84.23,84.3,84.22,84.26,113
20100501|2010-04-12 15:30,12,84.25,84.33,84.2,84.33,73
20100501|2010-04-12 16:00,12,84.34,84.34,84.2,84.2,3
20100501|2010-04-12 16:30,12,84.3,84.4,84.3,84.4,10
20100501|2010-04-12 19:00,13,84.19,84.19,84.07,84.07,187
20100501|2010-04-12 19:30,13,84.1,84.12,84.1,84.12,2
20100501|2010-04-12 20:00,13,84.1,84.1,84.02,84.06,43
20100501|2010-04-12 20:30,13,84.04,84.09,84.02,84.06,35
20100501|2010-04-12 21:00,13,84.1,84.1,84.07,84.09,4
20100501|2010-04-12 21:30,13,84.22,84.29,84.22,84.22,28
20100501|2010-04-12 22:00,13,84.18,84.25,84.14,84.17,59
20100501|2010-04-12 22:30,13,84.1,84.11,84.05,84.1,23
20100501|2010-04-12 23:00,13,84.1,84.12,84.08,84.08,7
20100501|2010-04-12 23:30,13,84.04,84.04,83.95,83.95,23
20100501|2010-04-13 00:00,13,83.94,84.04,83.94,84.04,16
20100501|2010-04-13 00:30,13,84.03,84.09,84.03,84.07,21
20100501|2010-04-13 01:00,13,84.07,84.15,84.06,84.1,82
20100501|2010-04-13 01:30,13,84.06,84.17,84.02,84.17,97
20100501|2010-04-13 02:00,13,84.15,84.26,84.04,84.06,335
20100501|2010-04-13 02:30,13,84.08,84.18,83.5,83.57,1341
20100501|2010-04-13 03:00,13,83.57,83.79,83.55,83.62,721
20100501|2010-04-13 03:30,13,83.6,83.64,83.49,83.52,957
20100501|2010-04-13 04:00,13,83.54,83.66,83.42,83.64,720
20100501|2010-04-13 04:30,13,83.62,83.63,83.49,83.59,701
20100501|2010-04-13 05:00,13,83.59,83.85,83.59,83.83,1047
20100501|2010-04-13 05:30,13,83.83,84,83.82,83.82,835
20100501|2010-04-13 06:00,13,83.82,83.94,83.73,83.73,710
20100501|2010-04-13 06:30,13,83.72,83.79,83.51,83.53,1049
20100501|2010-04-13 07:00,13,83.53,83.85,83.53,83.73,594
20100501|2010-04-13 07:30,13,83.72,83.85,83.52,83.61,2242
20100501|2010-04-13 08:00,13,83.62,83.91,83.37,83.77,3642
20100501|2010-04-13 08:30,13,83.79,83.8,83.1,83.29,4576
20100501|2010-04-13 09:00,13,83.28,83.35,82.51,82.69,6886
20100501|2010-04-13 09:30,13,82.69,82.87,82.52,82.69,3562
20100501|2010-04-13 10:00,13,82.69,83.02,82.58,82.98,3977
20100501|2010-04-13 10:30,13,82.98,83.29,82.92,83.07,2873
20100501|2010-04-13 11:00,13,83.08,83.73,83.08,83.66,3347
20100501|2010-04-13 11:30,13,83.66,83.86,83.59,83.75,2659
20100501|2010-04-13 12:00,13,83.76,83.88,83.65,83.85,2037
20100501|2010-04-13 12:30,13,83.83,84.09,83.76,84.07,3137
20100501|2010-04-13 13:00,13,84.09,84.4,83.64,84.04,9141
20100501|2010-04-13 13:30,13,84.03,84.07,83.94,84.01,991
20100501|2010-04-13 14:00,13,84.02,84.14,83.99,84.05,439
20100501|2010-04-13 14:30,13,84.04,84.07,83.95,83.97,249
20100501|2010-04-13 15:00,13,83.95,84.06,83.94,83.94,107
20100501|2010-04-13 15:30,13,83.94,84,83.73,83.8,272
20100501|2010-04-13 16:00,13,83.7,83.87,83.69,83.85,15
20100501|2010-04-13 16:30,13,83.83,83.83,83.83,83.83,1
20100501|2010-04-13 19:00,14,83.84,83.88,83.81,83.87,41
20100501|2010-04-13 19:30,14,83.87,84.11,83.87,84.1,28
20100501|2010-04-13 20:00,14,84.1,84.33,84.1,84.29,61
20100501|2010-04-13 20:30,14,84.28,84.28,84.05,84.07,33
20100501|2010-04-13 21:00,14,84.01,84.29,84.01,84.2,72
20100501|2010-04-13 21:30,14,84.18,84.36,84.18,84.34,109
20100501|2010-04-13 22:00,14,84.34,84.36,84.34,84.35,32
20100501|2010-04-13 22:30,14,84.39,84.49,84.33,84.44,30
20100501|2010-04-13 23:00,14,84.4,84.45,84.36,84.37,17
20100501|2010-04-13 23:30,14,84.33,84.37,84.32,84.37,5
20100501|2010-04-14 00:00,14,84.39,84.45,84.36,84.38,59
20100501|2010-04-14 00:30,14,84.38,84.43,84.36,84.38,158
20100501|2010-04-14 01:00,14,84.37,84.37,84.25,84.36,112
20100501|2010-04-14 01:30,14,84.36,84.37,84.25,84.25,50
20100501|2010-04-14 02:00,14,84.26,84.39,84.08,84.1,375
20100501|2010-04-14 02:30,14,84.09,84.25,84.03,84.25,471
20100501|2010-04-14 03:00,14,84.25,84.69,84.25,84.58,979
20100501|2010-04-14 03:30,14,84.55,84.83,84.52,84.81,710
20100501|2010-04-14 04:00,14,84.82,84.83,84.67,84.74,538
20100501|2010-04-14 04:30,14,84.74,84.95,84.71,84.87,481
20100501|2010-04-14 05:00,14,84.86,84.88,84.78,84.79,475
20100501|2010-04-14 05:30,14,84.79,85.04,84.76,84.95,990
20100501|2010-04-14 06:00,14,84.96,84.99,84.72,84.93,808
20100501|2010-04-14 06:30,14,84.93,84.95,84.52,84.8,902
20100501|2010-04-14 07:00,14,84.79,85.04,84.73,84.97,1021
20100501|2010-04-14 07:30,14,84.95,85.06,84.67,84.77,1670
20100501|2010-04-14 08:00,14,84.78,84.91,84.53,84.69,2183
20100501|2010-04-14 08:30,14,84.68,84.76,84.23,84.34,3364
20100501|2010-04-14 09:00,14,84.34,84.55,84.24,84.31,2045
20100501|2010-04-14 09:30,14,84.41,85.33,84.41,85.06,8884
20100501|2010-04-14 10:00,14,85.06,85.84,85.06,85.79,6196
20100501|2010-04-14 10:30,14,85.82,86.18,85.71,85.88,6401
20100501|2010-04-14 11:00,14,85.89,86.38,85.89,86.21,2943
20100501|2010-04-14 11:30,14,86.2,86.2,86.01,86.1,1411
20100501|2010-04-14 12:00,14,86.1,86.24,86.01,86.1,983
20100501|2010-04-14 12:30,14,86.1,86.14,85.76,85.8,1352
20100501|2010-04-14 13:00,14,85.8,86.23,85.79,85.85,3583
20100501|2010-04-14 13:30,14,85.86,85.96,85.84,85.91,693
20100501|2010-04-14 14:00,14,85.9,86.01,85.85,85.97,239
20100501|2010-04-14 14:30,14,85.96,85.99,85.88,85.98,126
20100501|2010-04-14 15:00,14,85.97,86.01,85.93,85.95,88
20100501|2010-04-14 15:30,14,85.96,86.06,85.89,85.9,82
20100501|2010-04-14 16:30,14,85.84,85.84,85.84,85.84,2
20100501|2010-04-14 19:00,15,86.13,86.14,85.95,85.95,15
20100501|2010-04-14 19:30,15,86.07,86.07,86.07,86.07,1
20100501|2010-04-14 20:00,15,86.06,86.08,86,86,4
20100501|2010-04-14 20:30,15,86,86.04,86,86.04,10
20100501|2010-04-14 21:00,15,86.12,86.13,86.1,86.13,38
20100501|2010-04-14 21:30,15,86.09,86.14,86.09,86.14,5
20100501|2010-04-14 22:00,15,86.12,86.12,86.12,86.12,3
20100501|2010-04-14 22:30,15,86.1,86.1,86.08,86.08,6
20100501|2010-04-14 23:00,15,86.06,86.09,86.06,86.06,5
20100501|2010-04-14 23:30,15,86.04,86.05,86.04,86.04,7
20100501|2010-04-15 00:00,15,86.12,86.14,86.12,86.13,5
20100501|2010-04-15 00:30,15,86.14,86.26,86.14,86.23,210
20100501|2010-04-15 01:00,15,86.19,86.19,86.04,86.04,110
20100501|2010-04-15 01:30,15,86.04,86.06,85.9,85.91,111
20100501|2010-04-15 02:00,15,85.93,85.95,85.8,85.81,464
20100501|2010-04-15 02:30,15,85.8,85.88,85.74,85.75,412
20100501|2010-04-15 03:00,15,85.76,85.76,85.54,85.58,801
20100501|2010-04-15 03:30,15,85.59,85.68,85.53,85.54,728
20100501|2010-04-15 04:00,15,85.54,85.56,85.46,85.49,384
20100501|2010-04-15 04:30,15,85.45,85.51,85.33,85.43,655
20100501|2010-04-15 05:00,15,85.41,85.73,85.32,85.7,669
20100501|2010-04-15 05:30,15,85.71,85.81,85.66,85.78,395
20100501|2010-04-15 06:00,15,85.77,85.94,85.68,85.82,583
20100501|2010-04-15 06:30,15,85.82,85.91,85.4,85.6,1013
20100501|2010-04-15 07:00,15,85.6,85.93,85.52,85.79,818
20100501|2010-04-15 07:30,15,85.77,85.85,85.48,85.74,1423
20100501|2010-04-15 08:00,15,85.75,86.11,85.67,86.09,2340
20100501|2010-04-15 08:30,15,86.09,86.23,85.8,85.92,2766
20100501|2010-04-15 09:00,15,85.96,86.18,85.9,85.93,1573
20100501|2010-04-15 09:30,15,85.91,85.95,85.51,85.75,2971
20100501|2010-04-15 10:00,15,85.73,85.83,85.4,85.49,2093
20100501|2010-04-15 10:30,15,85.52,85.82,85.28,85.37,2729
20100501|2010-04-15 11:00,15,85.37,85.72,85.26,85.59,1163
20100501|2010-04-15 11:30,15,85.59,85.66,85.45,85.66,736
20100501|2010-04-15 12:00,15,85.64,85.81,85.57,85.69,1124
20100501|2010-04-15 12:30,15,85.7,85.72,85.48,85.57,844
20100501|2010-04-15 13:00,15,85.57,85.73,85.46,85.53,2022
20100501|2010-04-15 13:30,15,85.52,85.56,85.45,85.53,384
20100501|2010-04-15 14:00,15,85.5,85.51,85.46,85.47,137
20100501|2010-04-15 14:30,15,85.45,85.5,85.43,85.48,139
20100501|2010-04-15 15:00,15,85.47,85.51,85.45,85.45,77
20100501|2010-04-15 15:30,15,85.44,85.47,85.35,85.37,62
20100501|2010-04-15 16:00,15,85.38,85.45,85.37,85.45,10
20100501|2010-04-15 16:30,15,85.48,85.48,85.3,85.35,8
20100501|2010-04-15 19:00,16,85.24,85.24,85.24,85.24,1
20100501|2010-04-15 19:30,16,85.23,85.23,85.1,85.18,47
20100501|2010-04-15 20:00,16,85.26,85.27,85.26,85.27,2
20100501|2010-04-15 20:30,16,85.23,85.23,85.16,85.16,3
20100501|2010-04-15 21:00,16,85.1,85.15,84.94,84.95,53
20100501|2010-04-15 21:30,16,84.92,84.92,84.72,84.72,50
20100501|2010-04-15 22:00,16,84.74,84.86,84.72,84.86,7
20100501|2010-04-15 22:30,16,84.87,84.88,84.72,84.85,17
20100501|2010-04-15 23:00,16,84.85,84.85,84.69,84.73,21
20100501|2010-04-15 23:30,16,84.86,84.92,84.81,84.83,9
20100501|2010-04-16 00:00,16,84.82,84.87,84.79,84.87,39
20100501|2010-04-16 00:30,16,84.86,84.95,84.86,84.95,15
20100501|2010-04-16 01:00,16,84.9,84.93,84.72,84.77,149
20100501|2010-04-16 01:30,16,84.78,84.8,84.68,84.8,153
20100501|2010-04-16 02:00,16,84.82,84.89,84.7,84.78,280
20100501|2010-04-16 02:30,16,84.77,84.9,84.74,84.79,300
20100501|2010-04-16 03:00,16,84.8,84.84,84.71,84.84,207
20100501|2010-04-16 03:30,16,84.83,85.02,84.81,85.01,401
20100501|2010-04-16 04:00,16,85,85,84.88,84.95,267
20100501|2010-04-16 04:30,16,84.96,84.98,84.78,84.87,372
20100501|2010-04-16 05:00,16,84.86,84.86,84.55,84.56,620
20100501|2010-04-16 05:30,16,84.56,84.6,84.48,84.54,675
20100501|2010-04-16 06:00,16,84.55,84.65,84.54,84.6,301
20100501|2010-04-16 06:30,16,84.61,84.7,84.53,84.67,307
20100501|2010-04-16 07:00,16,84.68,84.78,84.6,84.69,365
20100501|2010-04-16 07:30,16,84.7,84.8,84.05,84.09,2347
20100501|2010-04-16 08:00,16,84.09,84.11,83.65,84.02,3689
20100501|2010-04-16 08:30,16,84.04,84.33,83.83,84.03,2594
20100501|2010-04-16 09:00,16,84,84.6,83.96,84.4,1697
20100501|2010-04-16 09:30,16,84.43,84.52,82.77,83.39,6817
20100501|2010-04-16 10:00,16,83.41,83.43,82.53,83.16,6209
20100501|2010-04-16 10:30,16,83.14,83.69,82.86,82.95,2239
20100501|2010-04-16 11:00,16,82.95,83.11,82.74,82.92,759
20100501|2010-04-16 11:30,16,82.92,83.07,82.66,83,1274
20100501|2010-04-16 12:00,16,82.99,83.34,82.78,82.95,1028
20100501|2010-04-16 12:30,16,83,83,82.76,82.93,682
20100501|2010-04-16 13:00,16,82.94,83.32,82.9,83.22,1799
20100501|2010-04-16 13:30,16,83.22,83.27,83.04,83.06,422
20100501|2010-04-16 14:00,16,83.05,83.17,83.03,83.1,57
20100501|2010-04-16 14:30,16,83.06,83.16,83.03,83.03,81
20100501|2010-04-16 15:00,16,82.99,83.03,82.93,83.02,21
20100501|2010-04-16 16:00,16,82.93,82.94,82.93,82.94,2
20100501|2010-04-16 16:30,16,82.9,82.9,82.9,82.9,1
20100501|2010-04-18 17:00,19,82.75,82.75,82.56,82.56,8
20100501|2010-04-18 18:00,19,82.35,82.56,82.35,82.56,2
20100501|2010-04-18 18:30,19,82.42,82.42,82.38,82.39,4
20100501|2010-04-18 19:00,19,82.34,82.34,82.31,82.31,2
20100501|2010-04-18 19:30,19,82.2,82.2,82.2,82.2,10
20100501|2010-04-18 20:00,19,82.18,82.18,81.83,81.9,23
20100501|2010-04-18 20:30,19,81.82,81.98,81.78,81.98,35
20100501|2010-04-18 21:00,19,82,82,81.69,81.69,6
20100501|2010-04-18 21:30,19,81.8,81.8,81.8,81.8,3
20100501|2010-04-18 22:00,19,81.72,81.9,81.72,81.87,12
20100501|2010-04-18 22:30,19,81.9,82.04,81.87,82,29
20100501|2010-04-18 23:00,19,81.95,81.95,81.95,81.95,25
20100501|2010-04-19 00:00,19,81.84,82.09,81.84,81.9,26
20100501|2010-04-19 00:30,19,81.9,81.98,81.9,81.98,50
20100501|2010-04-19 01:00,19,81.95,81.97,81.69,81.74,168
20100501|2010-04-19 01:30,19,81.74,81.75,81.61,81.62,74
20100501|2010-04-19 02:00,19,81.61,81.85,81.52,81.83,195
20100501|2010-04-19 02:30,19,81.82,81.9,81.61,81.65,182
20100501|2010-04-19 03:00,19,81.67,81.67,81.53,81.61,107
20100501|2010-04-19 03:30,19,81.67,81.75,81.46,81.47,53
20100501|2010-04-19 04:00,19,81.4,81.43,81.21,81.23,277
20100501|2010-04-19 04:30,19,81.24,81.34,81.2,81.24,77
20100501|2010-04-19 05:00,19,81.26,81.3,80.82,80.9,304
20100501|2010-04-19 05:30,19,80.9,80.95,80.54,80.95,247
20100501|2010-04-19 06:00,19,81,81.05,80.73,80.79,97
20100501|2010-04-19 06:30,19,80.78,81.03,80.78,81.03,135
20100501|2010-04-19 07:00,19,81.05,81.13,80.88,81.08,46
20100501|2010-04-19 07:30,19,81.1,81.35,81.05,81.16,247
20100501|2010-04-19 08:00,19,81.17,81.17,80.75,81.02,431
20100501|2010-04-19 08:30,19,81.02,81.56,81.02,81.55,740
20100501|2010-04-19 09:00,19,81.54,81.78,81.29,81.37,219
20100501|2010-04-19 09:30,19,81.04,81.4,81.04,81.19,197
20100501|2010-04-19 10:00,19,81.13,81.25,80.99,81.24,112
20100501|2010-04-19 10:30,19,81.31,81.5,80.96,81.02,94
20100501|2010-04-19 11:00,19,81.04,81.2,80.94,81.05,85
20100501|2010-04-19 11:30,19,81.07,81.46,81.07,81.41,76
20100501|2010-04-19 12:00,19,81.41,81.68,81.33,81.68,104
20100501|2010-04-19 12:30,19,81.66,81.66,81.35,81.39,75
20100501|2010-04-19 13:00,19,81.4,81.66,81.4,81.51,35
20100601|2009-04-14 10:00,14,64.39,64.39,64.39,64.39,10
20100601|2009-04-14 10:30,14,64.78,64.78,64.78,64.78,1
20100601|2009-04-14 12:00,14,63.82,63.82,63.82,63.82,1
20100601|2009-04-15 07:30,15,63.5,63.5,63.5,63.5,48
20100601|2009-04-15 08:00,15,63.5,63.5,63.5,63.5,2
20100601|2009-04-15 09:30,15,63.3,63.3,63.3,63.3,50
20100601|2009-04-15 12:00,15,63.75,63.75,63.75,63.75,10
20100601|2009-04-16 05:30,16,63.3,63.3,63.3,63.3,20
20100601|2009-04-16 06:00,16,63.3,63.3,63.3,63.3,18
20100601|2009-04-16 07:00,16,63.5,63.5,63.5,63.5,20
20100601|2009-04-16 07:30,16,63.8,63.9,63.8,63.9,20
20100601|2009-04-16 08:00,16,64,64,64,64,10
20100601|2009-04-16 08:30,16,63.88,63.88,63.7,63.7,38
20100601|2009-04-16 09:00,16,63.55,63.55,63.55,63.55,7
20100601|2009-04-20 07:00,20,62.18,62.2,62.18,62.2,15
20100601|2009-04-20 08:00,20,61.75,61.75,61.1,61.1,103
20100601|2009-04-20 13:00,20,60.99,60.99,60.67,60.67,3
20100601|2009-04-20 14:00,20,60.89,60.89,60.89,60.89,2
20100601|2009-04-21 07:00,21,60.51,60.51,60.51,60.51,38
20100601|2009-04-21 07:30,21,60.51,60.51,60.51,60.51,1
20100601|2009-04-21 08:00,21,60.51,60.51,60.51,60.51,11
20100601|2009-04-21 08:30,21,59.55,59.55,59.55,59.55,3
20100601|2009-04-21 11:00,21,61.05,61.1,61.05,61.1,50
20100601|2009-04-21 14:00,21,60.91,60.91,60.91,60.91,1
20100601|2009-04-22 07:30,22,60.57,60.58,60.57,60.58,5
20100601|2009-04-22 08:30,22,60.24,60.24,60.24,60.24,6
20100601|2009-04-22 09:00,22,60.68,60.82,60.68,60.82,3
20100601|2009-04-22 09:30,22,60.5,60.5,60.35,60.35,6
20100601|2009-04-22 10:00,22,59.9,60.08,59.9,60.08,5
20100601|2009-04-22 10:30,22,60.28,60.28,60.28,60.28,1
20100601|2009-04-24 10:30,24,61.53,61.53,61.52,61.52,9
20100601|2009-04-27 04:00,27,59.85,59.85,59.85,59.85,1
20100601|2009-04-27 09:30,27,60.01,60.38,60.01,60.38,5
20100601|2009-04-29 08:30,29,61.24,61.24,61.24,61.24,1
20100601|2009-04-29 09:30,29,61.67,61.67,61.67,61.67,2
20100601|2009-04-29 13:00,29,61.44,61.44,61.44,61.44,2
20100601|2009-05-04 05:30,4,63.85,63.85,63.85,63.85,5
20100601|2009-05-04 11:30,4,64.83,64.83,64.83,64.83,5
20100601|2009-05-05 09:00,5,65.21,65.28,64.97,65.09,24
20100601|2009-05-05 11:00,5,64.94,64.94,64.88,64.88,75
20100601|2009-05-05 11:30,5,64.88,64.89,64.8,64.8,72
20100601|2009-05-06 07:00,6,64.85,64.9,64.85,64.85,132
20100601|2009-05-06 07:30,6,64.9,64.9,64.85,64.85,25
20100601|2009-05-06 08:00,6,65.43,65.43,65.43,65.43,1
20100601|2009-05-06 09:30,6,65.4,65.4,65.4,65.4,10
20100601|2009-05-06 11:00,6,65.5,65.5,65.5,65.5,10
20100601|2009-05-07 12:30,7,65.73,65.73,65.14,65.14,11
20100601|2009-05-07 13:00,7,65.2,65.2,65.2,65.2,12
20100601|2009-05-07 13:30,7,65.53,65.53,65.52,65.52,6
20100601|2009-05-08 09:30,8,66.18,66.18,66.18,66.18,15
20100601|2009-05-08 10:00,8,66.1,66.1,66.06,66.06,15
20100601|2009-05-08 10:30,8,66.1,66.1,66.1,66.1,9
20100601|2009-05-11 09:30,11,66.71,66.71,66.71,66.71,1
20100601|2009-05-12 08:30,12,66.82,66.82,66.82,66.82,10
20100601|2009-05-13 04:30,13,67.27,67.27,67.27,67.27,5
20100601|2009-05-13 09:30,13,66.94,66.94,66.94,66.94,1
20100601|2009-05-13 10:00,13,66.97,67.13,66.94,66.95,6
20100601|2009-05-13 13:00,13,66.2,66.2,66.2,66.2,10
20100601|2009-05-14 12:30,14,66.12,66.12,66.1,66.1,5
20100601|2009-05-14 13:00,14,66.47,66.63,66.47,66.63,19
20100601|2009-05-15 11:30,15,64.5,64.5,64.5,64.5,1
20100601|2009-05-18 08:00,18,66,66,66,66,4
20100601|2009-05-18 09:30,18,65.66,65.66,65.66,65.66,1
20100601|2009-05-18 10:00,18,65.75,65.75,65.75,65.75,11
20100601|2009-05-18 11:30,18,66,66,66,66,10
20100601|2009-05-18 12:00,18,66.25,66.26,66.25,66.26,2
20100601|2009-05-19 03:00,19,67.1,67.1,67.1,67.1,47
20100601|2009-05-19 03:30,19,67.2,67.2,67.2,67.2,20
20100601|2009-05-19 04:00,19,67.2,67.2,67.2,67.2,33
20100601|2009-05-19 08:30,19,66.6,66.6,66.6,66.6,5
20100601|2009-05-19 12:00,19,66.72,66.72,66.72,66.72,1
20100601|2009-05-20 09:30,20,67.42,67.52,67.41,67.52,8
20100601|2009-05-20 12:00,20,67.13,67.13,67.13,67.13,1
20100601|2009-05-20 12:30,20,67.12,67.4,67.12,67.4,60
20100601|2009-05-20 13:00,20,67.4,67.4,67.4,67.4,1
20100601|2009-05-20 13:30,20,67.4,67.4,67.4,67.4,4
20100601|2009-05-20 15:30,20,67,67,67,67,1
20100601|2009-05-20 16:00,20,66.95,66.95,66.95,66.95,1
20100601|2009-05-21 08:30,21,66.2,66.42,66.2,66.4,16
20100601|2009-05-21 10:00,21,65.93,65.94,65.86,65.87,6
20100601|2009-05-21 11:30,21,66.69,66.86,66.64,66.86,45
20100601|2009-05-21 13:00,21,67.2,67.2,67.2,67.2,10
20100601|2009-05-22 07:30,22,67.55,67.6,67.55,67.55,114
20100601|2009-05-22 08:30,22,66.76,66.76,66.76,66.76,1
20100601|2009-05-22 13:00,22,67.4,67.5,67.4,67.5,210
20100601|2009-05-22 13:30,22,67.5,67.5,67.4,67.4,8
20100601|2009-05-26 04:00,26,65.85,65.85,65.69,65.69,3
20100601|2009-05-26 09:00,26,67.57,67.57,67.5,67.5,74
20100601|2009-05-26 09:30,26,67.48,67.48,67.48,67.48,25
20100601|2009-05-26 13:00,26,67.58,67.6,67.58,67.6,121
20100601|2009-05-27 08:30,27,68.12,68.12,67.86,68.11,183
20100601|2009-05-27 09:00,27,67.99,68.03,67.62,67.62,35
20100601|2009-05-27 10:00,27,67.71,67.71,67.65,67.65,40
20100601|2009-05-27 10:30,27,68.08,68.08,68.06,68.06,2
20100601|2009-05-27 11:00,27,68.26,68.53,68.26,68.53,24
20100601|2009-05-27 11:30,27,68.73,68.73,68.44,68.44,15
20100601|2009-05-27 13:00,27,68.63,68.63,68.63,68.63,3
20100601|2009-05-27 13:30,27,68.52,68.52,68.5,68.5,3
20100601|2009-05-27 14:00,27,68.37,68.37,68.3,68.3,2
20100601|2009-05-28 07:00,28,68.5,68.5,68.5,68.5,20
20100601|2009-05-28 07:30,28,68.89,68.89,68.89,68.89,1
20100601|2009-05-28 08:00,28,68.77,68.77,68.7,68.7,38
20100601|2009-05-28 10:00,28,69.9,69.9,69.9,69.9,20
20100601|2009-05-28 10:30,28,69.9,69.9,69.9,69.9,55
20100601|2009-05-28 11:30,28,69.69,69.69,69.69,69.69,3
20100601|2009-05-28 12:30,28,70.1,70.1,70.05,70.05,34
20100601|2009-05-28 13:00,28,70.23,70.23,70.23,70.23,2
20100601|2009-05-28 13:30,28,70.25,70.25,70.23,70.23,13
20100601|2009-05-28 14:00,28,70.25,70.25,70.14,70.14,47
20100601|2009-05-29 02:30,29,71,71,71,71,2
20100601|2009-05-29 03:30,29,71,71,71,71,29
20100601|2009-05-29 04:00,29,71,71,71,71,19
20100601|2009-05-29 05:30,29,71.5,71.5,71.5,71.5,10
20100601|2009-05-29 06:00,29,71.49,71.49,71.49,71.49,14
20100601|2009-05-29 08:00,29,71.3,71.39,71.3,71.39,76
20100601|2009-05-29 10:00,29,71.49,71.49,71.49,71.49,7
20100601|2009-05-29 10:30,29,71.49,71.49,71.19,71.19,4
20100601|2009-05-29 12:00,29,70.72,70.72,70.72,70.72,1
20100601|2009-05-29 12:30,29,70.68,70.68,70.68,70.68,1
20100601|2009-05-29 13:00,29,71.15,71.15,71.15,71.15,5
20100601|2009-05-29 13:30,29,71.15,71.15,70.97,70.97,53
20100601|2009-06-01 06:30,1,72.6,72.6,72.55,72.55,25
20100601|2009-06-01 08:30,1,72.5,72.5,72.5,72.5,25
20100601|2009-06-01 09:00,1,72.66,72.66,72.66,72.66,51
20100601|2009-06-01 09:30,1,72.32,72.33,72.32,72.33,4
20100601|2009-06-01 10:30,1,72.83,72.9,72.83,72.86,28
20100601|2009-06-01 11:00,1,72.88,72.88,72.88,72.88,3
20100601|2009-06-01 11:30,1,73,73,72.76,72.76,4
20100601|2009-06-01 12:00,1,72.8,72.8,72.73,72.73,100
20100601|2009-06-01 12:30,1,72.9,72.9,72.9,72.9,75
20100601|2009-06-01 13:00,1,72.96,73.2,72.96,73.17,37
20100601|2009-06-02 06:00,2,72.77,72.77,72.77,72.77,2
20100601|2009-06-02 08:30,2,73.04,73.04,73.04,73.04,10
20100601|2009-06-02 09:30,2,73.35,73.35,73.35,73.35,11
20100601|2009-06-02 11:00,2,73.12,73.15,73.12,73.15,33
20100601|2009-06-02 12:00,2,73.65,73.65,73.65,73.65,32
20100601|2009-06-02 12:30,2,73.9,73.9,73.9,73.9,75
20100601|2009-06-02 13:00,2,74.45,74.56,74.45,74.56,6
20100601|2009-06-02 13:30,2,74.45,74.45,74.34,74.34,120
20100601|2009-06-03 08:00,3,74.25,74.25,74.25,74.25,25
20100601|2009-06-03 08:30,3,74.33,74.33,74.25,74.33,70
20100601|2009-06-03 09:00,3,74.33,74.33,74.33,74.33,21
20100601|2009-06-03 09:30,3,74,74,74,74,25
20100601|2009-06-03 10:00,3,73.95,73.95,73.48,73.61,17
20100601|2009-06-03 11:30,3,72.85,72.85,72.85,72.85,25
20100601|2009-06-03 12:30,3,72.45,72.64,72.45,72.64,87
20100601|2009-06-03 13:30,3,73.53,73.53,73.53,73.53,2
20100601|2009-06-03 14:00,3,73.48,73.52,73.48,73.52,18
20100601|2009-06-04 03:00,4,74.44,74.46,74.44,74.46,19
20100601|2009-06-04 05:00,4,74.4,74.4,74.35,74.35,50
20100601|2009-06-04 07:30,4,74.76,75.01,74.76,75.01,8
20100601|2009-06-04 08:00,4,75.12,75.12,74.69,74.69,152
20100601|2009-06-04 09:30,4,74.88,74.88,74.88,74.88,12
20100601|2009-06-04 10:00,4,75.2,75.2,75.2,75.2,20
20100601|2009-06-04 12:00,4,75.67,75.95,75.67,75.92,85
20100601|2009-06-04 12:30,4,75.92,76.25,75.92,76.25,28
20100601|2009-06-04 13:00,4,76.25,76.25,75.85,75.85,422
20100601|2009-06-04 14:00,4,75.6,75.6,75.6,75.6,40
20100601|2009-06-05 07:00,5,75.95,75.95,75.95,75.95,4
20100601|2009-06-05 07:30,5,76.63,76.63,75.83,75.83,30
20100601|2009-06-05 08:00,5,75.79,75.79,75.6,75.75,6
20100601|2009-06-05 08:30,5,75.75,75.75,75.75,75.75,56
20100601|2009-06-05 09:00,5,75.2,75.2,75.2,75.2,1
20100601|2009-06-05 10:00,5,75.3,75.3,75.3,75.3,3
20100601|2009-06-05 10:30,5,75.19,75.65,75.19,75.65,14
20100601|2009-06-05 11:00,5,75.45,75.45,75.45,75.45,10
20100601|2009-06-05 12:00,5,75.65,75.65,75.55,75.55,18
20100601|2009-06-05 12:30,5,75.47,75.47,75.46,75.46,4
20100601|2009-06-05 13:00,5,75.55,75.96,75.55,75.96,24
20100601|2009-06-05 14:00,5,75.69,75.69,75.69,75.69,6
20100601|2009-06-08 07:00,8,74.88,74.88,74.88,74.88,1
20100601|2009-06-08 08:00,8,75.3,75.64,75.3,75.47,26
20100601|2009-06-08 09:30,8,75.81,75.81,75.75,75.75,26
20100601|2009-06-08 12:00,8,76.1,76.1,76.1,76.1,5
20100601|2009-06-09 06:30,9,77.17,77.17,77.17,77.17,1
20100601|2009-06-09 07:00,9,77.02,77.02,77.02,77.02,4
20100601|2009-06-09 08:00,9,77.31,77.31,77.2,77.2,15
20100601|2009-06-09 09:00,9,76.63,76.8,76.63,76.8,11
20100601|2009-06-09 09:30,9,76.8,76.8,76.8,76.8,21
20100601|2009-06-09 10:00,9,76.8,76.8,76.8,76.8,75
20100601|2009-06-09 11:00,9,76.64,76.64,76.64,76.64,21
20100601|2009-06-10 04:30,10,77.55,77.55,77.55,77.55,10
20100601|2009-06-10 08:00,10,77.38,77.38,77.31,77.31,6
20100601|2009-06-10 10:00,10,77.07,77.07,77.05,77.05,9
20100601|2009-06-10 12:30,10,77,77,76.92,76.92,24
20100601|2009-06-10 13:00,10,77.59,77.59,77.59,77.59,10
20100601|2009-06-11 08:00,11,77.5,77.87,77.5,77.87,2
20100601|2009-06-11 08:30,11,77.76,77.78,77.76,77.78,15
20100601|2009-06-11 10:30,11,78.41,78.41,78.41,78.41,2
20100601|2009-06-11 11:00,11,78.4,78.4,78.4,78.4,1
20100601|2009-06-11 12:00,11,78.41,78.63,78.4,78.53,48
20100601|2009-06-12 09:30,12,77.59,77.59,77.58,77.58,2
20100601|2009-06-12 11:00,12,77.33,77.33,77.32,77.32,3
20100601|2009-06-12 12:30,12,77.5,77.5,77.47,77.47,23
20100601|2009-06-12 13:00,12,77.6,77.63,77.6,77.63,22
20100601|2009-06-12 13:30,12,77.63,77.63,77.4,77.4,22
20100601|2009-06-12 14:00,12,77.73,77.76,77.73,77.76,23
20100601|2009-06-12 14:30,12,77.64,77.64,77.64,77.64,2
20100601|2009-06-15 09:30,15,76.48,76.48,76.48,76.48,4
20100601|2009-06-15 12:30,15,75.74,75.75,75.74,75.75,8
20100601|2009-06-15 13:00,15,75.91,75.91,75.91,75.91,2
20100601|2009-06-16 08:00,16,77.96,78.19,77.92,77.92,15
20100601|2009-06-16 11:30,16,77.22,77.22,77.22,77.22,1
20100601|2009-06-16 12:00,16,76.4,76.4,76.4,76.4,10
20100601|2009-06-16 12:30,16,76.2,76.45,76.18,76.2,35
20100601|2009-06-16 14:00,16,76.35,76.35,76.35,76.35,20
20100601|2009-06-17 09:00,17,75.6,75.6,75.6,75.6,1
20100601|2009-06-17 09:30,17,75.5,75.6,75.5,75.6,30
20100601|2009-06-17 10:00,17,75.6,75.6,75.6,75.6,9
20100601|2009-06-17 12:00,17,76.15,76.15,76.15,76.15,7
20100601|2009-06-17 12:30,17,76.15,76.15,76.15,76.15,13
20100601|2009-06-18 08:00,18,76.1,76.1,76.1,76.1,38
20100601|2009-06-18 09:00,18,76.45,76.5,76.45,76.5,20
20100601|2009-06-18 10:30,18,76.61,76.61,76.6,76.6,10
20100601|2009-06-18 12:00,18,76.87,76.87,76.87,76.87,3
20100601|2009-06-18 12:30,18,76.66,76.93,76.66,76.93,4
20100601|2009-06-18 13:00,18,76.39,76.67,76.37,76.67,18
20100601|2009-06-19 08:00,19,76.88,76.88,76.88,76.88,1
20100601|2009-06-19 08:30,19,76.84,76.84,76.84,76.84,32
20100601|2009-06-19 09:30,19,76.75,76.75,76.75,76.75,24
20100601|2009-06-19 10:00,19,76.75,76.75,76.75,76.75,76
20100601|2009-06-19 10:30,19,76.63,76.63,76.57,76.57,120
20100601|2009-06-19 11:00,19,76.2,76.2,76.1,76.15,132
20100601|2009-06-19 11:30,19,75.4,75.4,75.39,75.39,2
20100601|2009-06-19 12:30,19,75.26,75.26,75.26,75.26,1
20100601|2009-06-19 13:00,19,74.91,75.05,74.84,75,87
20100601|2009-06-19 13:30,19,75.2,75.2,75.2,75.2,20
20100601|2009-06-22 08:00,22,73.85,73.85,73.85,73.85,10
20100601|2009-06-22 08:30,22,73.45,73.45,73.41,73.41,5
20100601|2009-06-22 09:00,22,73.23,73.42,73.18,73.42,74
20100601|2009-06-22 09:30,22,73,73,72.9,72.9,20
20100601|2009-06-22 10:00,22,72.9,72.9,72.9,72.9,4
20100601|2009-06-22 11:30,22,72.53,72.66,72.52,72.66,4
20100601|2009-06-22 12:00,22,72.54,72.54,72.54,72.54,1
20100601|2009-06-22 12:30,22,72.77,72.79,72.77,72.79,80
20100601|2009-06-22 13:00,22,73,73,73,73,1
20100601|2009-06-23 06:00,23,72.95,72.95,72.95,72.95,4
20100601|2009-06-23 13:00,23,74.5,74.5,74.15,74.15,68
20100601|2009-06-24 07:30,24,74.15,74.15,74.15,74.15,1
20100601|2009-06-24 09:30,24,74.33,74.44,73.9,74.41,64
20100601|2009-06-24 10:30,24,74.4,74.4,74.4,74.4,1
20100601|2009-06-24 11:00,24,74.09,74.09,74.09,74.09,1
20100601|2009-06-24 12:30,24,73.95,74.03,73.95,74.03,17
20100601|2009-06-24 13:00,24,74.51,74.51,74.4,74.4,6
20100601|2009-06-25 08:00,25,74.83,74.83,74.83,74.83,1
20100601|2009-06-25 09:00,25,74.8,74.8,74.65,74.78,76
20100601|2009-06-25 09:30,25,74.78,74.78,74.68,74.68,6
20100601|2009-06-25 12:00,25,75.21,75.21,75.21,75.21,1
20100601|2009-06-25 13:30,25,74.95,74.95,74.95,74.95,3
20100601|2009-06-26 08:30,26,74.75,74.75,74.75,74.75,1
20100601|2009-06-26 10:30,26,73.77,73.77,73.77,73.77,15
20100601|2009-06-26 11:30,26,73.94,73.94,73.94,73.94,1
20100601|2009-06-26 13:00,26,74.01,74.01,74,74,5
20100601|2009-06-29 08:30,29,75.5,75.5,75.5,75.5,4
20100601|2009-06-29 09:00,29,75.52,75.59,75.46,75.59,20
20100601|2009-06-29 09:30,29,75.68,75.68,75.68,75.68,10
20100601|2009-06-29 10:00,29,75.86,75.86,75.86,75.86,3
20100601|2009-06-29 11:00,29,75.75,75.75,75.75,75.75,10
20100601|2009-06-29 11:30,29,75.87,75.87,75.6,75.6,99
20100601|2009-06-29 12:00,29,76.05,76.05,76.05,76.05,2
20100601|2009-06-29 13:00,29,76.09,76.09,75.97,76.05,81
20100601|2009-06-29 13:30,29,76,76.07,75.98,76.05,81
20100601|2009-06-30 08:00,30,75.61,75.61,75.52,75.57,19
20100601|2009-06-30 09:00,30,75.15,75.15,75.15,75.15,46
20100601|2009-06-30 09:30,30,74.29,74.31,74.29,74.31,19
20100601|2009-06-30 10:30,30,74.35,74.35,74.35,74.35,1
20100601|2009-06-30 12:00,30,74.2,74.2,74.17,74.19,25
20100601|2009-06-30 13:00,30,74.1,74.7,74.1,74.7,6
20100601|2009-07-01 08:00,1,76.1,76.24,76.1,76.24,27
20100601|2009-07-01 09:00,1,76.05,76.05,76.05,76.05,1
20100601|2009-07-01 09:30,1,75.5,75.5,75.5,75.5,3
20100601|2009-07-01 10:30,1,74.31,74.31,74.22,74.22,10
20100601|2009-07-01 11:00,1,74.58,74.58,74.58,74.58,2
20100601|2009-07-01 12:00,1,74,74,74,74,25
20100601|2009-07-01 13:00,1,74.29,74.29,74.29,74.29,1
20100601|2009-07-02 03:30,2,73.72,73.72,73.72,73.72,6
20100601|2009-07-02 08:00,2,72.72,72.72,72.72,72.72,1
20100601|2009-07-02 11:00,2,72.61,72.66,72.61,72.66,23
20100601|2009-07-02 11:30,2,72.6,72.61,72.6,72.61,13
20100601|2009-07-02 13:30,2,72.51,72.51,72.51,72.51,12
20100601|2009-07-02 14:00,2,72.5,72.5,72.5,72.5,1
20100601|2009-07-06 03:00,6,70.12,70.12,70.12,70.12,10
20100601|2009-07-06 05:00,6,70.05,70.05,70.05,70.05,3
20100601|2009-07-06 08:00,6,70.14,70.17,70.14,70.17,14
20100601|2009-07-06 08:30,6,69.76,70.15,69.76,70.08,30
20100601|2009-07-06 09:00,6,70.5,70.5,70.5,70.5,45
20100601|2009-07-07 03:30,7,70.6,70.6,70.6,70.6,3
20100601|2009-07-07 09:00,7,69.2,69.2,69.2,69.2,10
20100601|2009-07-07 09:30,7,69.1,69.1,69.1,69.1,9
20100601|2009-07-07 10:00,7,69.14,69.16,69.03,69.03,3
20100601|2009-07-07 10:30,7,68.97,68.97,68.93,68.93,10
20100601|2009-07-07 12:00,7,69.33,69.33,69.33,69.33,25
20100601|2009-07-07 13:00,7,69.16,69.16,69.16,69.16,1
20100601|2009-07-07 13:30,7,68.99,68.99,68.99,68.99,6
20100601|2009-07-08 07:30,8,68.3,68.3,68.3,68.3,1
20100601|2009-07-08 09:30,8,68.01,68.21,67.95,68.17,7
20100601|2009-07-08 10:00,8,68.1,68.1,67.95,67.95,3
20100601|2009-07-08 10:30,8,67.34,67.34,67.34,67.34,5
20100601|2009-07-08 12:00,8,67.71,67.71,67.7,67.7,3
20100601|2009-07-08 12:30,8,67.63,67.66,67.63,67.66,45
20100601|2009-07-08 13:00,8,67.06,67.12,67.06,67.09,240
20100601|2009-07-09 08:00,9,68.21,68.21,68.21,68.21,1
20100601|2009-07-09 08:30,9,67.83,67.83,67.47,67.47,6
20100601|2009-07-09 10:00,9,67.23,67.23,66.75,67.04,63
20100601|2009-07-09 10:30,9,67.4,67.4,67.39,67.39,3
20100601|2009-07-09 11:00,9,67.43,67.44,67.43,67.44,40
20100601|2009-07-09 12:00,9,67.25,67.25,67.25,67.25,24
20100601|2009-07-10 07:00,10,66.7,66.7,66.7,66.7,10
20100601|2009-07-10 07:30,10,66.66,66.66,66.65,66.65,6
20100601|2009-07-10 08:00,10,66.6,66.86,66.6,66.82,4
20100601|2009-07-10 08:30,10,66.83,67.05,66.71,66.8,14
20100601|2009-07-10 10:00,10,66.74,66.74,66.51,66.51,7
20100601|2009-07-10 10:30,10,66.5,66.65,66.44,66.6,19
20100601|2009-07-10 11:00,10,66.54,66.63,66.52,66.59,19
20100601|2009-07-10 11:30,10,66.55,66.55,66.55,66.55,1
20100601|2009-07-10 12:00,10,66.82,67.01,66.79,67.01,96
20100601|2009-07-10 12:30,10,66.97,66.97,66.97,66.97,2
20100601|2009-07-10 13:00,10,67.2,67.2,67.03,67.03,22
20100601|2009-07-13 08:30,13,66.53,66.6,65.85,65.87,173
20100601|2009-07-13 09:00,13,65.81,65.81,65.68,65.68,31
20100601|2009-07-13 09:30,13,66.06,66.33,65.93,66.33,176
20100601|2009-07-13 10:00,13,66.29,66.32,65.73,65.73,102
20100601|2009-07-13 10:30,13,66.2,66.2,65.94,65.94,2
20100601|2009-07-13 12:00,13,66.76,66.86,66.76,66.86,4
20100601|2009-07-13 12:30,13,66.38,66.38,66.34,66.34,2
20100601|2009-07-13 13:00,13,66.49,66.49,66.49,66.49,1
20100601|2009-07-14 07:00,14,67.87,67.89,67.58,67.58,10
20100601|2009-07-14 07:30,14,67.55,67.68,67.37,67.4,9
20100601|2009-07-14 08:00,14,67.11,68.03,67.11,67.72,58
20100601|2009-07-14 09:00,14,67.3,67.3,67.3,67.3,20
20100601|2009-07-14 11:30,14,66.95,66.95,66.41,66.41,4
20100601|2009-07-14 12:30,14,66.62,66.65,66.6,66.65,14
20100601|2009-07-14 13:00,14,66.65,66.65,66.65,66.65,12
20100601|2009-07-15 02:30,15,67.6,67.6,67.6,67.6,15
20100601|2009-07-15 03:00,15,67.6,67.6,67.6,67.6,3
20100601|2009-07-15 07:00,15,67.64,67.64,67.64,67.64,1
20100601|2009-07-15 07:30,15,67.93,68.28,67.9,68.18,60
20100601|2009-07-15 08:00,15,68.17,68.17,68.17,68.17,2
20100601|2009-07-15 09:30,15,67.8,67.8,67.8,67.8,1
20100601|2009-07-15 11:30,15,69.02,69.15,69.02,69.14,17
20100601|2009-07-15 13:00,15,69,69.05,69,69.05,4
20100601|2009-07-16 07:30,16,69.1,69.1,69.1,69.1,6
20100601|2009-07-16 08:30,16,69.13,69.14,69.13,69.14,3
20100601|2009-07-16 09:30,16,69.5,69.5,69.5,69.5,14
20100601|2009-07-16 10:00,16,69.69,69.7,69.69,69.7,2
20100601|2009-07-16 11:00,16,69.57,69.57,69.57,69.57,1
20100601|2009-07-16 13:00,16,69.94,70.17,69.94,70.13,10
20100601|2009-07-16 13:30,16,70.14,70.14,70.09,70.11,20
20100601|2009-07-17 08:00,17,70.1,70.3,70.1,70.3,17
20100601|2009-07-17 08:30,17,70.76,71.11,70.66,71.11,21
20100601|2009-07-17 09:30,17,71.5,71.6,71.2,71.2,370
20100601|2009-07-17 10:00,17,71.25,71.25,71.25,71.25,14
20100601|2009-07-17 10:30,17,71.08,71.08,71.08,71.08,2
20100601|2009-07-17 13:00,17,71.88,71.88,71.56,71.56,5
20100601|2009-07-17 13:30,17,71.59,71.59,71.59,71.59,2
20100601|2009-07-20 08:30,20,72.63,72.63,72.63,72.63,1
20100601|2009-07-20 10:30,20,72.65,72.66,72.65,72.65,46
20100601|2009-07-20 11:00,20,72.72,72.72,72.72,72.72,12
20100601|2009-07-20 11:30,20,72.95,72.95,72.95,72.95,1
20100601|2009-07-20 12:00,20,72.7,72.9,72.7,72.9,7
20100601|2009-07-20 12:30,20,72.7,73.01,72.54,73.01,85
20100601|2009-07-20 13:00,20,73.11,73.2,72.96,72.99,53
20100601|2009-07-21 07:30,21,73.66,73.79,73.65,73.79,3
20100601|2009-07-21 08:00,21,73.8,74.15,73.67,73.81,20
20100601|2009-07-21 08:30,21,73.39,73.65,73.38,73.62,9
20100601|2009-07-21 09:00,21,73.45,73.45,73.12,73.12,34
20100601|2009-07-21 09:30,21,73.5,73.56,73.39,73.39,66
20100601|2009-07-21 10:00,21,73.49,73.49,73.49,73.49,1
20100601|2009-07-21 10:30,21,73.14,73.14,73.04,73.04,21
20100601|2009-07-21 11:00,21,73.02,73.26,72.97,73.26,73
20100601|2009-07-21 12:00,21,72.67,72.77,72.67,72.77,51
20100601|2009-07-21 13:00,21,73.17,73.17,73.17,73.17,2
20100601|2009-07-22 06:30,22,73.12,73.12,73.12,73.12,2
20100601|2009-07-22 07:30,22,72.64,72.64,72.64,72.64,4
20100601|2009-07-22 09:00,22,73.05,73.05,73,73,36
20100601|2009-07-22 10:00,22,73.7,73.7,73.66,73.66,10
20100601|2009-07-22 11:00,22,73.78,73.97,73.77,73.97,14
20100601|2009-07-22 11:30,22,74.11,74.4,74.1,74.13,24
20100601|2009-07-22 12:00,22,74.1,74.28,74.07,74.28,15
20100601|2009-07-22 13:00,22,74.25,74.25,73.95,73.95,20
20100601|2009-07-23 07:00,23,74.59,74.59,74.58,74.58,3
20100601|2009-07-23 07:30,23,74.78,74.8,74.66,74.75,19
20100601|2009-07-23 08:00,23,74.56,74.56,74.56,74.56,1
20100601|2009-07-23 08:30,23,74.59,74.84,74.58,74.84,42
20100601|2009-07-23 09:00,23,75.25,75.53,75.25,75.53,4
20100601|2009-07-23 09:30,23,75.55,75.63,75.55,75.63,2
20100601|2009-07-23 10:00,23,75.63,75.83,75.63,75.81,56
20100601|2009-07-23 10:30,23,75.84,76,75.82,75.82,30
20100601|2009-07-23 11:00,23,75.97,76.22,75.97,76.17,26
20100601|2009-07-23 11:30,23,76.16,76.16,75.99,76.01,4
20100601|2009-07-23 12:00,23,76.05,76.06,75.81,75.81,9
20100601|2009-07-23 12:30,23,76.15,76.22,75.89,75.89,29
20100601|2009-07-23 13:00,23,75.83,75.96,75.75,75.95,15
20100601|2009-07-23 13:30,23,75.88,75.88,75.88,75.88,1
20100601|2009-07-24 08:30,24,76.13,76.44,76.13,76.44,12
20100601|2009-07-24 09:00,24,75.92,75.92,75.92,75.92,10
20100601|2009-07-24 09:30,24,75.86,75.86,75.86,75.86,1
20100601|2009-07-24 11:00,24,76.12,76.12,76.12,76.12,1
20100601|2009-07-24 11:30,24,76.02,76.02,76,76,7
20100601|2009-07-24 12:30,24,76.45,76.66,76.4,76.66,77
20100601|2009-07-24 13:00,24,76.62,76.62,76.49,76.5,53
20100601|2009-07-27 04:30,27,76.81,76.81,76.81,76.81,8
20100601|2009-07-27 07:00,27,76.37,76.37,76.37,76.37,5
20100601|2009-07-27 07:30,27,76.45,76.58,76.45,76.58,5
20100601|2009-07-27 08:00,27,76.73,76.73,76.73,76.73,5
20100601|2009-07-27 09:00,27,76.51,76.67,76.51,76.67,38
20100601|2009-07-27 09:30,27,76.14,76.14,76.12,76.12,21
20100601|2009-07-27 11:30,27,76.04,76.04,75.92,75.94,39
20100601|2009-07-27 12:00,27,75.93,75.93,75.8,75.8,4
20100601|2009-07-27 12:30,27,75.83,76.04,75.82,75.95,341
20100601|2009-07-27 13:00,27,75.87,76.04,75.76,76.02,124
20100601|2009-07-28 02:00,28,76.22,76.22,76.22,76.22,20
20100601|2009-07-28 04:00,28,76.06,76.06,76.06,76.06,13
20100601|2009-07-28 08:00,28,75.38,75.38,75.15,75.15,3
20100601|2009-07-28 09:00,28,74.51,74.51,74.5,74.5,2
20100601|2009-07-28 09:30,28,74.64,74.64,74.64,74.64,1
20100601|2009-07-28 10:00,28,74.76,74.77,74.76,74.77,4
20100601|2009-07-28 11:00,28,74.75,74.75,74.75,74.75,7
20100601|2009-07-28 11:30,28,74.75,74.75,74.75,74.75,2
20100601|2009-07-28 13:00,28,75.11,75.25,75.11,75.17,88
20100601|2009-07-29 03:30,29,74.08,74.08,73.89,73.92,16
20100601|2009-07-29 07:30,29,74.62,74.62,74.62,74.62,5
20100601|2009-07-29 09:30,29,73.05,73.05,73.05,73.05,10
20100601|2009-07-29 10:00,29,72.85,72.85,72.31,72.31,22
20100601|2009-07-29 10:30,29,72.4,72.4,72.4,72.4,5
20100601|2009-07-29 11:00,29,72.5,72.5,72.5,72.5,20
20100601|2009-07-29 11:30,29,72.4,72.4,72.35,72.35,30
20100601|2009-07-29 12:30,29,72.63,72.7,72.63,72.7,8
20100601|2009-07-29 14:00,29,72.39,72.43,72.39,72.43,20
20100601|2009-07-30 06:30,30,73.57,73.57,73.57,73.57,1
20100601|2009-07-30 08:00,30,74.33,74.35,74.33,74.35,2
20100601|2009-07-30 08:30,30,74.42,74.42,74.42,74.42,5
20100601|2009-07-30 09:00,30,74.58,74.58,74.58,74.58,1
20100601|2009-07-30 09:30,30,74.77,75.52,74.77,75.52,9
20100601|2009-07-30 10:00,30,75.75,75.75,75.75,75.75,12
20100601|2009-07-30 10:30,30,75.25,75.29,75.2,75.29,25
20100601|2009-07-30 11:00,30,75.52,75.52,75.52,75.52,4
20100601|2009-07-30 11:30,30,75.48,75.5,75.48,75.5,15
20100601|2009-07-30 12:00,30,75.74,75.82,75.46,75.82,44
20100601|2009-07-30 12:30,30,75.85,75.85,75.85,75.85,4
20100601|2009-07-30 13:00,30,75.8,76.12,75.75,75.96,41
20100601|2009-07-30 13:30,30,75.9,76,75.9,76,3
20100601|2009-07-31 04:30,31,75.64,75.65,75.64,75.65,4
20100601|2009-07-31 06:00,31,75.63,75.63,75.63,75.63,19
20100601|2009-07-31 08:00,31,74.49,74.49,74.39,74.39,27
20100601|2009-07-31 08:30,31,75.14,75.8,75.13,75.43,16
20100601|2009-07-31 09:00,31,75.47,75.57,75.47,75.57,4
20100601|2009-07-31 09:30,31,75.99,76.01,75.99,76,9
20100601|2009-07-31 10:00,31,76.31,76.35,76.31,76.31,87
20100601|2009-07-31 10:30,31,76.3,76.41,76.3,76.41,72
20100601|2009-07-31 11:00,31,76.25,76.25,76.01,76.15,132
20100601|2009-07-31 12:30,31,76.51,76.72,76.51,76.68,13
20100601|2009-07-31 13:00,31,76.72,77.04,76.72,77.03,202
20100601|2009-07-31 13:30,31,77.26,77.31,76.69,76.69,528
20100601|2009-07-31 14:00,31,76.7,76.7,76.7,76.7,3
20100601|2009-08-03 05:30,3,77.9,77.9,77.9,77.9,1
20100601|2009-08-03 06:00,3,77.9,78.22,77.9,78.22,12
20100601|2009-08-03 06:30,3,78.14,78.25,78.09,78.24,24
20100601|2009-08-03 08:00,3,78.08,78.51,78.08,78.51,11
20100601|2009-08-03 08:30,3,78.28,78.5,78.09,78.13,57
20100601|2009-08-03 09:00,3,78.26,78.57,78.26,78.51,32
20100601|2009-08-03 09:30,3,78.45,78.65,78.29,78.65,26
20100601|2009-08-03 10:00,3,78.33,78.33,78.33,78.33,1
20100601|2009-08-03 10:30,3,78.31,78.31,78.14,78.3,73
20100601|2009-08-03 11:00,3,78.32,78.53,78.3,78.53,33
20100601|2009-08-03 11:30,3,78.54,78.54,78.48,78.48,2
20100601|2009-08-03 12:00,3,78.46,78.66,78.46,78.48,43
20100601|2009-08-03 12:30,3,78.67,78.77,78.67,78.77,32
20100601|2009-08-03 13:00,3,78.81,78.81,78.62,78.62,2
20100601|2009-08-03 13:30,3,78.79,78.82,78.76,78.82,24
20100601|2009-08-04 06:30,4,78.25,78.25,78.25,78.25,1
20100601|2009-08-04 07:00,4,78.22,78.22,78.22,78.22,2
20100601|2009-08-04 08:00,4,78.78,78.78,78.75,78.75,53
20100601|2009-08-04 09:00,4,78.65,78.65,78.37,78.37,19
20100601|2009-08-04 09:30,4,78.62,78.8,78.62,78.8,9
20100601|2009-08-04 10:00,4,78.75,79.08,78.75,78.9,27
20100601|2009-08-04 10:30,4,78.9,79.09,78.9,79.09,19
20100601|2009-08-04 11:00,4,78.9,78.9,78.9,78.9,21
20100601|2009-08-04 11:30,4,79.26,79.26,79.26,79.26,3
20100601|2009-08-04 12:00,4,79.23,79.23,79.23,79.23,7
20100601|2009-08-04 12:30,4,79.17,79.17,78.8,78.8,13
20100601|2009-08-04 13:00,4,79.1,79.38,79.1,79.35,65
20100601|2009-08-04 15:30,4,79.57,79.62,79.5,79.5,31
20100601|2009-08-05 02:00,5,79.35,79.35,79.35,79.35,1
20100601|2009-08-05 06:30,5,79.29,79.29,79.29,79.29,3
20100601|2009-08-05 07:30,5,79.4,79.4,79.39,79.39,2
20100601|2009-08-05 08:00,5,79.52,79.69,79.5,79.5,38
20100601|2009-08-05 08:30,5,79.53,79.69,79.19,79.19,65
20100601|2009-08-05 09:00,5,78.89,79.19,78.5,79.1,132
20100601|2009-08-05 09:30,5,78.65,79.15,78.57,79.15,136
20100601|2009-08-05 10:00,5,79.21,79.22,79.21,79.22,2
20100601|2009-08-05 10:30,5,79.25,79.4,79.22,79.37,12
20100601|2009-08-05 11:00,5,79.09,79.51,79.02,79.33,62
20100601|2009-08-05 11:30,5,79.32,79.43,79.32,79.42,9
20100601|2009-08-05 12:00,5,79.35,79.47,79.35,79.46,37
20100601|2009-08-05 12:30,5,79.64,79.81,79.61,79.81,16
20100601|2009-08-05 13:00,5,80.02,80.02,79.9,79.9,55
20100601|2009-08-06 06:00,6,79.9,79.9,79.9,79.9,10
20100601|2009-08-06 08:00,6,80.54,80.54,80,80,17
20100601|2009-08-06 08:30,6,79.81,79.85,79.81,79.85,32
20100601|2009-08-06 09:00,6,79.17,79.17,79.17,79.17,3
20100601|2009-08-06 10:30,6,79.44,79.5,79.44,79.5,2
20100601|2009-08-06 11:00,6,79.39,79.44,79.21,79.44,275
20100601|2009-08-06 11:30,6,79.5,79.65,79.5,79.61,430
20100601|2009-08-06 12:00,6,79.5,79.5,79.42,79.47,774
20100601|2009-08-06 12:30,6,79.75,79.75,79.68,79.75,93
20100601|2009-08-06 13:00,6,79.58,79.92,79.58,79.8,325
20100601|2009-08-06 13:30,6,79.78,79.78,79.5,79.5,280
20100601|2009-08-07 06:30,7,79.14,79.24,79.07,79.07,22
20100601|2009-08-07 07:00,7,78.97,79.07,78.97,78.97,6
20100601|2009-08-07 07:30,7,79.8,80.07,79.15,79.58,15
20100601|2009-08-07 08:00,7,79.9,79.92,79.31,79.56,17
20100601|2009-08-07 08:30,7,79.06,79.06,78.73,79.05,3
20100601|2009-08-07 09:00,7,78.67,78.91,78.45,78.83,35
20100601|2009-08-07 09:30,7,78.86,79.16,78.7,79.09,70
20100601|2009-08-07 10:00,7,79.19,79.35,78.97,78.97,7
20100601|2009-08-07 10:30,7,79.19,79.4,79.18,79.4,36
20100601|2009-08-07 11:30,7,78.76,78.76,78.76,78.76,1
20100601|2009-08-07 12:00,7,78.96,78.96,78.96,78.96,1
20100601|2009-08-07 12:30,7,79.3,79.3,79.3,79.3,1
20100601|2009-08-07 13:00,7,78.64,78.64,78.55,78.55,13
20100601|2009-08-10 08:30,10,78.7,78.7,78.7,78.7,3
20100601|2009-08-10 09:30,10,78.96,78.97,78.96,78.97,3
20100601|2009-08-10 10:00,10,78.88,79,78.88,79,9
20100601|2009-08-10 11:00,10,78.99,78.99,78.86,78.95,25
20100601|2009-08-11 04:30,11,78.97,79,78.97,79,26
20100601|2009-08-11 05:00,11,78.88,78.88,78.88,78.88,3
20100601|2009-08-11 05:30,11,78.95,78.95,78.95,78.95,1
20100601|2009-08-11 06:00,11,78.98,79,78.98,79,8
20100601|2009-08-11 06:30,11,79,79,79,79,1
20100601|2009-08-11 07:30,11,79.38,79.38,79.01,79.07,205
20100601|2009-08-11 08:30,11,77.57,77.62,77.45,77.45,38
20100601|2009-08-11 09:00,11,77.67,77.77,77.66,77.75,14
20100601|2009-08-11 13:00,11,77.43,77.55,77.43,77.55,5
20100601|2009-08-12 06:30,12,77.34,77.34,77.34,77.34,1
20100601|2009-08-12 09:00,12,78.28,78.28,78.28,78.28,2
20100601|2009-08-12 09:30,12,78.03,78.1,77.85,77.9,541
20100601|2009-08-12 10:00,12,77.95,78.3,77.9,78.3,259
20100601|2009-08-12 10:30,12,78.49,78.49,78.3,78.3,122
20100601|2009-08-12 11:00,12,78.35,78.43,78.12,78.12,38
20100601|2009-08-12 12:00,12,78.1,78.1,78.1,78.1,51
20100601|2009-08-12 13:00,12,78.13,78.13,78.13,78.13,1
20100601|2009-08-12 13:30,12,77.87,77.87,77.85,77.85,23
20100601|2009-08-13 04:00,13,78.64,78.64,78.64,78.64,9
20100601|2009-08-13 07:30,13,78.98,78.98,78.65,78.75,150
20100601|2009-08-13 08:00,13,78.6,78.85,78.1,78.1,152
20100601|2009-08-13 08:30,13,78.13,78.13,77.5,77.5,291
20100601|2009-08-13 09:30,13,77.93,77.93,77.93,77.93,4
20100601|2009-08-13 10:00,13,78.47,78.47,78.47,78.47,1
20100601|2009-08-13 11:30,13,78.38,78.55,78.32,78.32,40
20100601|2009-08-13 12:30,13,78.64,78.65,78.31,78.31,32
20100601|2009-08-13 13:00,13,78.34,78.37,78.34,78.37,30
20100601|2009-08-13 13:30,13,78.39,78.39,78.39,78.39,1
20100601|2009-08-14 07:30,14,78.6,78.6,78.16,78.16,15
20100601|2009-08-14 08:00,14,78.42,78.42,78.42,78.42,4
20100601|2009-08-14 08:30,14,78.16,78.16,78.07,78.07,9
20100601|2009-08-14 09:00,14,77.65,77.65,77.23,77.23,6
20100601|2009-08-14 09:30,14,76.84,76.84,76.84,76.84,1
20100601|2009-08-14 10:00,14,76.68,76.68,76.68,76.68,5
20100601|2009-08-14 11:00,14,75.81,75.81,75.52,75.52,6
20100601|2009-08-14 11:30,14,75.87,75.88,75.56,75.56,13
20100601|2009-08-14 12:00,14,75.8,75.8,75.8,75.8,3
20100601|2009-08-14 12:30,14,75.74,75.74,75.68,75.68,8
20100601|2009-08-14 13:00,14,75.65,75.7,75.65,75.7,34
20100601|2009-08-14 14:00,14,75.98,75.98,75.98,75.98,1
20100601|2009-08-17 08:30,17,74.35,74.35,74.2,74.24,37
20100601|2009-08-17 09:00,17,74.27,74.3,74.25,74.3,52
20100601|2009-08-17 09:30,17,74.25,74.25,74.25,74.25,10
20100601|2009-08-17 13:00,17,75.2,75.2,75.2,75.2,15
20100601|2009-08-18 04:30,18,75.72,75.72,75.68,75.68,50
20100601|2009-08-18 07:30,18,74.94,74.94,74.94,74.94,3
20100601|2009-08-18 08:30,18,74.82,74.87,74.82,74.85,20
20100601|2009-08-18 09:30,18,75.54,75.54,75.41,75.41,17
20100601|2009-08-18 10:00,18,75.54,75.54,75.54,75.54,30
20100601|2009-08-18 11:00,18,76.22,76.22,76.22,76.22,25
20100601|2009-08-18 12:00,18,76.5,76.79,76.47,76.79,75
20100601|2009-08-18 12:30,18,76.78,76.8,76.5,76.6,45
20100601|2009-08-18 13:00,18,77.44,77.44,77,77.06,267
20100601|2009-08-18 13:30,18,76.88,76.9,76.88,76.9,5
20100601|2009-08-18 14:00,18,76.7,76.7,76.7,76.7,5
20100601|2009-08-18 14:30,18,76.7,76.8,76.7,76.8,15
20100601|2009-08-18 15:00,18,76.9,76.9,76.9,76.9,5
20100601|2009-08-18 15:30,18,77.3,77.4,77.3,77.4,15
20100601|2009-08-19 07:30,19,76.19,76.19,76.19,76.19,13
20100601|2009-08-19 08:00,19,75.94,75.94,75.94,75.94,4
20100601|2009-08-19 08:30,19,76.74,76.74,76.74,76.74,1
20100601|2009-08-19 09:00,19,76.8,76.8,76.8,76.8,1
20100601|2009-08-19 09:30,19,77.75,77.75,77.75,77.75,2
20100601|2009-08-19 10:00,19,77.69,77.69,77.69,77.69,2
20100601|2009-08-19 10:30,19,77.98,78.7,77.98,78.7,192
20100601|2009-08-19 11:00,19,78.62,78.62,78.56,78.56,105
20100601|2009-08-19 11:30,19,78.51,78.51,78.51,78.51,9
20100601|2009-08-19 12:30,19,78.86,79.06,78.86,78.96,207
20100601|2009-08-19 13:00,19,79.01,79.01,79.01,79.01,1
20100601|2009-08-19 13:30,19,79,79,78.9,78.9,15
20100601|2009-08-19 14:00,19,78.86,78.86,78.86,78.86,2
20100601|2009-08-20 02:00,20,79.01,79.02,79.01,79.02,2
20100601|2009-08-20 08:30,20,78.26,78.54,78.26,78.54,11
20100601|2009-08-20 09:00,20,78.4,78.4,78.4,78.4,16
20100601|2009-08-20 10:30,20,78.2,78.2,78.2,78.2,3
20100601|2009-08-20 11:00,20,77.71,77.88,77.69,77.88,57
20100601|2009-08-20 12:00,20,78.15,78.15,78.04,78.1,103
20100601|2009-08-20 12:30,20,78.39,78.4,78.39,78.39,8
20100601|2009-08-20 13:00,20,78.38,78.38,77.83,77.83,40
20100601|2009-08-20 13:30,20,77.88,77.93,77.88,77.93,41
20100601|2009-08-21 06:30,21,78.48,78.48,78.48,78.48,1
20100601|2009-08-21 07:00,21,78.44,78.76,78.44,78.76,13
20100601|2009-08-21 07:30,21,78.79,78.79,78.38,78.45,17
20100601|2009-08-21 08:00,21,78.45,78.71,78.41,78.41,46
20100601|2009-08-21 08:30,21,78.65,78.65,78.65,78.65,1
20100601|2009-08-21 09:00,21,78.64,79.23,78.53,78.53,47
20100601|2009-08-21 09:30,21,78.56,78.63,78.19,78.3,29
20100601|2009-08-21 10:00,21,78.47,78.47,78.47,78.47,1
20100601|2009-08-21 10:30,21,78.49,78.67,78.4,78.65,8
20100601|2009-08-21 11:00,21,78.7,78.7,78.53,78.53,14
20100601|2009-08-21 12:30,21,78.57,78.57,78.22,78.22,3
20100601|2009-08-21 13:00,21,78.4,78.68,78.4,78.68,10
20100601|2009-08-21 13:30,21,78.58,78.61,78.58,78.61,2
20100601|2009-08-21 14:00,21,78.84,78.84,78.84,78.84,1
20100601|2009-08-21 14:30,21,78.78,78.78,78.78,78.78,1
20100601|2009-08-24 07:30,24,78.93,78.93,78.93,78.93,4
20100601|2009-08-24 08:30,24,79.14,79.14,78.99,79.07,19
20100601|2009-08-24 09:00,24,79.01,79.01,78.99,78.99,22
20100601|2009-08-24 10:00,24,79.04,79.13,79.04,79.12,3
20100601|2009-08-24 11:30,24,79.19,79.2,79.19,79.2,5
20100601|2009-08-24 12:30,24,78.9,78.91,78.9,78.91,9
20100601|2009-08-24 13:30,24,78.84,78.84,78.84,78.84,2
20100601|2009-08-24 14:00,24,78.84,78.84,78.7,78.7,6
20100601|2009-08-25 07:30,25,78.49,78.66,78.49,78.66,3
20100601|2009-08-25 08:00,25,78.74,78.8,78.55,78.68,135
20100601|2009-08-25 08:30,25,78.7,78.7,78.7,78.7,1
20100601|2009-08-25 09:00,25,78.95,79.05,78.04,78.13,28
20100601|2009-08-25 10:00,25,78.26,78.26,78.26,78.26,28
20100601|2009-08-25 11:00,25,78.3,78.3,78.3,78.3,1
20100601|2009-08-25 11:30,25,77.8,77.8,77.7,77.7,14
20100601|2009-08-25 12:30,25,76.51,76.55,76.51,76.55,57
20100601|2009-08-25 13:00,25,76.09,76.45,76.09,76.45,232
20100601|2009-08-26 06:00,26,76.74,76.74,76.74,76.74,5
20100601|2009-08-26 07:30,26,76.69,76.69,76.08,76.42,15
20100601|2009-08-26 08:30,26,75.58,75.58,75.58,75.58,1
20100601|2009-08-26 09:00,26,75.98,75.98,75.98,75.98,1
20100601|2009-08-26 09:30,26,76.29,76.46,76,76,5
20100601|2009-08-26 10:00,26,76.06,76.15,75.8,75.8,5
20100601|2009-08-26 10:30,26,76.1,76.1,76.1,76.1,1
20100601|2009-08-26 11:00,26,76.02,76.16,76.02,76.15,8
20100601|2009-08-26 11:30,26,76.13,76.13,76.12,76.12,2
20100601|2009-08-26 12:30,26,76.16,76.4,76.14,76.4,3
20100601|2009-08-26 13:00,26,76.33,76.53,76.33,76.53,14
20100601|2009-08-27 08:00,27,75.73,75.73,75.68,75.69,9
20100601|2009-08-27 08:30,27,75.62,75.62,75.52,75.52,3
20100601|2009-08-27 09:00,27,75.42,75.42,75.19,75.19,7
20100601|2009-08-27 10:00,27,75.33,75.55,75.29,75.55,24
20100601|2009-08-27 11:00,27,75.85,75.85,75.85,75.85,25
20100601|2009-08-27 13:00,27,77.05,77.46,77.03,77.18,8
20100601|2009-08-27 13:30,27,77.35,77.35,77.34,77.35,13
20100601|2009-08-27 14:00,27,77.51,77.52,77.51,77.52,2
20100601|2009-08-28 07:30,28,77.72,77.72,77.71,77.72,3
20100601|2009-08-28 08:00,28,77.75,77.75,77.75,77.75,3
20100601|2009-08-28 08:30,28,77.65,77.65,77.5,77.57,72
20100601|2009-08-28 09:00,28,77.37,77.4,77.37,77.38,7
20100601|2009-08-28 09:30,28,77.76,77.8,77.76,77.8,9
20100601|2009-08-28 10:30,28,77.62,77.64,77.62,77.64,21
20100601|2009-08-28 11:00,28,76.88,76.98,76.65,76.65,6
20100601|2009-08-28 12:30,28,77.65,77.65,77.65,77.65,2
20100601|2009-08-28 13:00,28,77.39,77.39,77.39,77.39,5
20100601|2009-08-28 14:00,28,77.44,77.44,77.44,77.44,10
20100601|2009-08-31 07:00,31,75.77,75.77,75.77,75.77,5
20100601|2009-08-31 08:30,31,75.05,75.05,74.87,74.87,5
20100601|2009-08-31 09:30,31,74.57,74.74,74.41,74.72,34
20100601|2009-08-31 10:00,31,74.62,74.62,74.35,74.35,7
20100601|2009-08-31 10:30,31,74.45,74.45,74.01,74.12,53
20100601|2009-08-31 11:00,31,74.05,74.19,74,74.19,8
20100601|2009-08-31 11:30,31,74.19,74.29,74.06,74.28,21
20100601|2009-08-31 12:00,31,74.24,74.74,74.2,74.65,59
20100601|2009-08-31 12:30,31,74.65,74.8,74.51,74.57,37
20100601|2009-08-31 13:00,31,74.83,74.84,74.64,74.72,29
20100601|2009-08-31 13:30,31,74.52,74.52,74.51,74.51,7
20100601|2009-08-31 14:00,31,74.39,74.39,74.37,74.39,6
20100601|2009-09-01 02:30,1,75.18,75.18,75.18,75.18,3
20100601|2009-09-01 05:00,1,74.74,74.74,74.74,74.74,2
20100601|2009-09-01 06:00,1,74.39,74.39,74.39,74.39,1
20100601|2009-09-01 07:00,1,74.99,74.99,74.97,74.98,24
20100601|2009-09-01 08:00,1,74.51,74.53,74.5,74.53,7
20100601|2009-09-01 08:30,1,74.97,75.42,74.97,75.42,60
20100601|2009-09-01 09:00,1,75.6,75.83,75.6,75.83,6
20100601|2009-09-01 10:00,1,75.18,75.18,75.18,75.18,2
20100601|2009-09-01 11:00,1,73.77,73.8,73.65,73.66,26
20100601|2009-09-01 11:30,1,73.75,73.75,73.75,73.75,26
20100601|2009-09-01 13:00,1,73.41,73.41,73,73.01,60
20100601|2009-09-01 13:30,1,73.06,73.1,73.06,73.08,7
20100601|2009-09-01 14:00,1,73.2,73.2,73.2,73.2,1
20100601|2009-09-01 15:00,1,73.2,73.2,73.2,73.2,2
20100601|2009-09-01 15:30,1,73.4,73.4,73.4,73.4,1
20100601|2009-09-01 16:00,1,73.16,73.16,73.16,73.16,1
20100601|2009-09-02 03:00,2,73.05,73.05,73.05,73.05,2
20100601|2009-09-02 07:00,2,73.17,73.17,72.88,72.88,44
20100601|2009-09-02 07:30,2,72.88,72.88,72.64,72.64,23
20100601|2009-09-02 08:00,2,72.08,72.23,72.08,72.23,17
20100601|2009-09-02 08:30,2,72.71,72.75,72.45,72.63,8
20100601|2009-09-02 09:00,2,72.45,72.45,72.45,72.45,42
20100601|2009-09-02 09:30,2,72.09,72.4,71.97,72.4,38
20100601|2009-09-02 10:00,2,72.91,72.91,72.91,72.91,1
20100601|2009-09-02 10:30,2,72.8,72.8,72.18,72.2,27
20100601|2009-09-02 11:00,2,72.17,72.17,72.09,72.09,17
20100601|2009-09-02 11:30,2,72.37,72.37,72.36,72.36,3
20100601|2009-09-02 12:30,2,72.33,72.33,72.32,72.32,8
20100601|2009-09-02 13:00,2,72.3,72.56,72.3,72.56,30
20100601|2009-09-02 13:30,2,72.5,72.5,72.5,72.5,10
20100601|2009-09-02 14:00,2,72.55,72.55,72.55,72.55,3
20100601|2009-09-03 02:30,3,73.43,73.43,73.43,73.43,1
20100601|2009-09-03 05:00,3,73.43,73.43,73.43,73.43,1
20100601|2009-09-03 07:00,3,73.44,73.44,73.27,73.27,8
20100601|2009-09-03 07:30,3,73.07,73.07,72.88,72.88,8
20100601|2009-09-03 08:00,3,72.81,72.97,72.52,72.7,38
20100601|2009-09-03 09:00,3,72.61,72.61,72.27,72.27,20
20100601|2009-09-03 09:30,3,72.27,72.48,72.27,72.48,34
20100601|2009-09-03 10:00,3,72.14,72.14,72.13,72.13,9
20100601|2009-09-03 10:30,3,72.49,72.5,72.49,72.5,11
20100601|2009-09-03 11:00,3,72.43,72.43,72.43,72.43,4
20100601|2009-09-03 12:00,3,72.76,72.76,72.76,72.76,2
20100601|2009-09-03 12:30,3,72.31,72.31,72.27,72.27,15
20100601|2009-09-03 13:00,3,72.64,72.69,72.27,72.31,13
20100601|2009-09-03 13:30,3,72.24,72.25,72.24,72.25,5
20100601|2009-09-03 14:00,3,72.22,72.22,72.22,72.22,1
20100601|2009-09-04 05:00,4,72.6,72.6,72.6,72.6,2
20100601|2009-09-04 05:30,4,72.45,72.45,72.45,72.45,25
20100601|2009-09-04 08:00,4,71.73,71.73,71.32,71.73,32
20100601|2009-09-04 08:30,4,71.9,71.9,71.9,71.9,25
20100601|2009-09-04 09:00,4,71.87,71.88,71.87,71.87,18
20100601|2009-09-04 09:30,4,71.65,71.65,71.59,71.65,62
20100601|2009-09-04 10:00,4,71.6,71.6,71.3,71.44,128
20100601|2009-09-04 10:30,4,71.7,71.7,71.7,71.7,1
20100601|2009-09-04 11:00,4,72.1,72.12,72.1,72.12,77
20100601|2009-09-04 12:30,4,72.2,72.2,72.2,72.2,1
20100601|2009-09-04 13:30,4,72.08,72.08,72.08,72.08,2
20100601|2009-09-08 07:00,8,73.62,73.63,73.62,73.62,6
20100601|2009-09-08 07:30,8,74.18,74.35,74.18,74.35,5
20100601|2009-09-08 08:00,8,74.53,74.53,74.33,74.34,18
20100601|2009-09-08 08:30,8,74.37,74.39,73.9,73.95,36
20100601|2009-09-08 09:30,8,74.78,74.94,74.75,74.75,18
20100601|2009-09-08 10:00,8,74.99,75.1,74.99,75.05,25
20100601|2009-09-08 10:30,8,74.65,74.65,74.65,74.65,100
20100601|2009-09-08 11:00,8,75.05,75.05,75.05,75.05,4
20100601|2009-09-08 11:30,8,75.26,75.26,75.26,75.26,2
20100601|2009-09-08 13:00,8,74.67,74.67,74.63,74.63,75
20100601|2009-09-09 05:30,9,74.09,74.09,74.09,74.09,7
20100601|2009-09-09 07:30,9,75.15,75.17,75.15,75.17,5
20100601|2009-09-09 08:00,9,75.27,75.27,75.27,75.27,1
20100601|2009-09-09 09:00,9,75.39,75.39,75.37,75.37,6
20100601|2009-09-09 09:30,9,75.3,75.3,75.23,75.23,33
20100601|2009-09-09 10:00,9,75.75,75.76,75.4,75.4,277
20100601|2009-09-09 10:30,9,75.74,75.74,75.65,75.65,60
20100601|2009-09-09 11:00,9,75.6,75.6,75.6,75.6,10
20100601|2009-09-09 11:30,9,75.6,75.6,75.6,75.6,10
20100601|2009-09-09 12:00,9,75.65,75.66,75.65,75.66,25
20100601|2009-09-09 12:30,9,75.33,75.34,75.28,75.28,11
20100601|2009-09-09 13:00,9,74.85,74.89,74.85,74.89,30
20100601|2009-09-10 08:00,10,74.52,74.52,74.36,74.36,9
20100601|2009-09-10 08:30,10,74.46,74.47,74.42,74.43,22
20100601|2009-09-10 09:30,10,75.23,75.35,75.04,75.35,44
20100601|2009-09-10 10:00,10,75.35,75.38,74.76,74.76,33
20100601|2009-09-10 10:30,10,74.54,74.54,74.54,74.54,3
20100601|2009-09-10 12:30,10,75.2,75.2,75.2,75.2,20
20100601|2009-09-10 13:00,10,75.15,75.19,75.12,75.19,34
20100601|2009-09-10 13:30,10,75.2,75.26,75.18,75.18,16
20100601|2009-09-10 14:30,10,75.33,75.33,75.32,75.32,31
20100601|2009-09-11 02:00,11,75.19,75.19,75.19,75.19,1
20100601|2009-09-11 03:00,11,74.89,74.89,74.89,74.89,1
20100601|2009-09-11 04:00,11,75.05,75.05,75.05,75.05,16
20100601|2009-09-11 08:00,11,75.61,75.9,75.61,75.9,2
20100601|2009-09-11 09:00,11,75.45,75.45,75.21,75.24,34
20100601|2009-09-11 10:00,11,75.15,75.15,75.15,75.15,1
20100601|2009-09-11 10:30,11,74.16,74.18,73.88,74,336
20100601|2009-09-11 11:00,11,73.59,73.6,73.11,73.11,30
20100601|2009-09-11 11:30,11,73.15,73.15,72.97,72.99,60
20100601|2009-09-11 12:00,11,72.85,72.9,72.76,72.84,156
20100601|2009-09-11 12:30,11,72.61,72.81,72.4,72.79,73
20100601|2009-09-11 13:00,11,73.14,73.14,73.11,73.11,3
20100601|2009-09-14 02:30,14,72.68,72.68,72.68,72.68,2
20100601|2009-09-14 03:00,14,72.64,72.64,72.64,72.64,1
20100601|2009-09-14 08:00,14,72.6,72.6,72.6,72.6,14
20100601|2009-09-14 09:00,14,72.64,72.98,72.44,72.84,16
20100601|2009-09-14 09:30,14,72.81,73.35,72.81,73.35,251
20100601|2009-09-14 10:00,14,72.97,72.97,72.76,72.76,67
20100601|2009-09-14 10:30,14,72.65,72.65,72.65,72.65,2
20100601|2009-09-14 12:00,14,72.89,72.89,72.89,72.89,1
20100601|2009-09-14 12:30,14,73,73.03,72.79,72.98,17
20100601|2009-09-14 13:00,14,72.92,73.2,72.84,73.2,12
20100601|2009-09-14 13:30,14,73.11,73.11,73.11,73.11,3
20100601|2009-09-15 07:30,15,73.43,73.43,73.43,73.43,1
20100601|2009-09-15 08:00,15,73.25,73.61,73.25,73.42,61
20100601|2009-09-15 08:30,15,73.25,73.47,73.25,73.47,2
20100601|2009-09-15 09:00,15,73.29,73.29,73.29,73.29,1
20100601|2009-09-15 10:00,15,73.18,73.18,72.83,72.91,9
20100601|2009-09-15 10:30,15,72.7,72.7,72.7,72.7,20
20100601|2009-09-15 11:00,15,72.83,73.25,72.83,73.25,25
20100601|2009-09-15 12:30,15,74.59,74.6,74.59,74.6,11
20100601|2009-09-15 13:00,15,74.8,74.8,74.68,74.71,21
20100601|2009-09-16 08:30,16,74.59,74.59,74.59,74.59,4
20100601|2009-09-16 09:30,16,74.93,74.94,74.93,74.94,11
20100601|2009-09-16 10:00,16,74.63,74.63,74.63,74.63,10
20100601|2009-09-16 12:00,16,75.4,75.6,75.37,75.6,86
20100601|2009-09-16 12:30,16,75.55,75.55,75.21,75.21,8
20100601|2009-09-16 13:00,16,75.7,76.03,75.7,76.03,48
20100601|2009-09-16 13:30,16,75.82,75.82,75.82,75.82,1
20100601|2009-09-17 07:30,17,75.86,75.86,75.86,75.86,4
20100601|2009-09-17 09:30,17,76.26,76.26,76.26,76.26,10
20100601|2009-09-17 10:00,17,76.57,76.57,76.57,76.57,5
20100601|2009-09-17 10:30,17,76.36,76.36,76.36,76.36,4
20100601|2009-09-17 11:00,17,76.19,76.19,76.15,76.15,4
20100601|2009-09-17 12:00,17,76.01,76.01,75.79,75.79,10
20100601|2009-09-17 12:30,17,76.05,76.05,76.05,76.05,15
20100601|2009-09-17 13:00,17,76.17,76.17,76.17,76.17,5
20100601|2009-09-17 13:30,17,76.35,76.35,76.35,76.35,2
20100601|2009-09-18 03:00,18,75.74,75.74,75.74,75.74,5
20100601|2009-09-18 04:30,18,75.87,75.87,75.87,75.87,1
20100601|2009-09-18 05:00,18,75.79,75.79,75.72,75.72,3
20100601|2009-09-18 06:30,18,75.96,75.96,75.96,75.96,2
20100601|2009-09-18 07:00,18,76.06,76.07,76.06,76.07,10
20100601|2009-09-18 08:00,18,76.12,76.49,76.12,76.46,40
20100601|2009-09-18 08:30,18,76.4,76.4,76.14,76.14,20
20100601|2009-09-18 09:00,18,76.01,76.01,76.01,76.01,15
20100601|2009-09-18 09:30,18,76.38,76.42,76.38,76.4,150
20100601|2009-09-18 10:30,18,76.09,76.15,75.92,75.92,12
20100601|2009-09-18 11:00,18,75.75,75.75,75.75,75.75,5
20100601|2009-09-18 11:30,18,76.05,76.05,76.05,76.05,25
20100601|2009-09-18 12:00,18,76.25,76.26,76.25,76.26,11
20100601|2009-09-18 13:00,18,76.12,76.12,76.12,76.12,3
20100601|2009-09-18 13:30,18,76,76,75.96,75.96,14
20100601|2009-09-18 14:00,18,75.95,75.96,75.95,75.96,2
20100601|2009-09-21 07:00,21,74.2,74.2,74.16,74.16,40
20100601|2009-09-21 07:30,21,74.18,74.21,74.18,74.21,2
20100601|2009-09-21 08:00,21,74,74,73.31,73.33,38
20100601|2009-09-21 09:00,21,73.25,73.39,73.25,73.39,27
20100601|2009-09-21 09:30,21,73.24,73.24,73.17,73.17,15
20100601|2009-09-21 10:00,21,73.18,73.61,73.18,73.61,39
20100601|2009-09-21 12:00,21,73,73.23,73,73.23,23
20100601|2009-09-21 13:00,21,73.47,73.47,73.38,73.38,31
20100601|2009-09-22 05:30,22,74.42,74.42,74.42,74.42,31
20100601|2009-09-22 07:00,22,74.56,74.56,74.56,74.56,32
20100601|2009-09-22 08:00,22,75,75,75,75,4
20100601|2009-09-22 08:30,22,75,75,74.76,74.77,32
20100601|2009-09-22 09:00,22,74.95,74.95,74.86,74.86,57
20100601|2009-09-22 09:30,22,74.45,74.95,74.45,74.84,31
20100601|2009-09-22 10:00,22,74.88,74.89,74.81,74.83,30
20100601|2009-09-22 10:30,22,74.83,74.83,74.83,74.83,1
20100601|2009-09-22 11:00,22,74.99,74.99,74.99,74.99,4
20100601|2009-09-22 11:30,22,75,75.03,74.94,75.02,18
20100601|2009-09-22 13:00,22,75.08,75.08,75.08,75.08,1
20100601|2009-09-22 13:30,22,75.12,75.12,75.1,75.1,25
20100601|2009-09-22 14:30,22,75.12,75.17,75.12,75.17,7
20100601|2009-09-22 15:00,22,75.22,75.24,75.22,75.24,3
20100601|2009-09-23 08:00,23,75.06,75.06,75.06,75.06,1
20100601|2009-09-23 09:30,23,73.93,73.93,72.53,72.89,15
20100601|2009-09-23 10:00,23,72.77,72.8,72.59,72.59,56
20100601|2009-09-23 11:00,23,72.91,72.91,72.91,72.91,2
20100601|2009-09-23 11:30,23,72.94,72.94,72.94,72.94,100
20100601|2009-09-23 12:00,23,72.86,72.86,72.86,72.86,1
20100601|2009-09-23 13:30,23,73.12,73.13,72.9,72.91,19
20100601|2009-09-23 14:00,23,72.91,72.91,72.74,72.74,5
20100601|2009-09-23 14:30,23,72.4,72.4,72.4,72.4,4
20100601|2009-09-23 15:00,23,72.22,72.22,72.21,72.21,3
20100601|2009-09-24 02:00,24,72.72,72.72,72.72,72.72,5
20100601|2009-09-24 02:30,24,72.5,72.5,72.5,72.5,25
20100601|2009-09-24 08:00,24,72.42,72.42,71.77,71.95,60
20100601|2009-09-24 08:30,24,71.9,72.03,71.36,71.36,75
20100601|2009-09-24 09:00,24,71.69,71.69,70.37,70.54,93
20100601|2009-09-24 09:30,24,70.49,70.56,70.2,70.56,27
20100601|2009-09-24 10:00,24,70.57,70.57,70.46,70.48,8
20100601|2009-09-24 10:30,24,70.55,70.55,70.42,70.42,2
20100601|2009-09-24 11:00,24,70.7,70.7,70.7,70.7,1
20100601|2009-09-24 11:30,24,70.6,70.6,70.52,70.52,9
20100601|2009-09-24 12:00,24,70.1,70.1,70.1,70.1,6
20100601|2009-09-24 12:30,24,70.2,70.25,70.2,70.25,12
20100601|2009-09-24 13:00,24,70.26,70.28,69.88,70.03,103
20100601|2009-09-24 13:30,24,70.03,70.03,69.95,69.95,37
20100601|2009-09-24 15:00,24,70.19,70.19,70.19,70.19,12
20100601|2009-09-25 03:00,25,70.38,70.38,70.38,70.38,3
20100601|2009-09-25 04:00,25,70.36,70.36,70.36,70.36,1
20100601|2009-09-25 05:30,25,70.24,70.24,70.23,70.23,3
20100601|2009-09-25 07:00,25,70.07,70.07,69.78,69.78,5
20100601|2009-09-25 07:30,25,69.25,69.3,69.25,69.3,26
20100601|2009-09-25 08:30,25,70.36,70.37,70.34,70.34,3
20100601|2009-09-25 09:00,25,70.59,70.59,70.59,70.59,15
20100601|2009-09-25 09:30,25,70.02,70.02,69.73,69.74,67
20100601|2009-09-25 10:30,25,70.06,70.34,70,70.34,27
20100601|2009-09-25 11:00,25,70.05,70.05,69.43,69.5,37
20100601|2009-09-25 12:00,25,69.55,69.55,69.55,69.55,9
20100601|2009-09-25 12:30,25,69.57,69.57,69.48,69.5,49
20100601|2009-09-25 13:00,25,69.88,69.88,69.88,69.88,2
20100601|2009-09-25 14:00,25,69.85,69.85,69.85,69.85,1
20100601|2009-09-28 02:30,28,69.39,69.39,69.39,69.39,5
20100601|2009-09-28 04:00,28,69.73,69.73,69.73,69.73,3
20100601|2009-09-28 07:00,28,69.78,69.78,69.78,69.78,4
20100601|2009-09-28 07:30,28,69.99,70,69.99,70,2
20100601|2009-09-28 09:00,28,70.27,70.27,70.27,70.27,1
20100601|2009-09-28 09:30,28,70.34,70.34,70.34,70.34,5
20100601|2009-09-28 10:00,28,70.8,70.86,70.8,70.86,15
20100601|2009-09-28 10:30,28,70.83,70.97,70.74,70.97,13
20100601|2009-09-28 11:00,28,70.86,71.09,70.86,71.09,6
20100601|2009-09-28 11:30,28,70.83,70.83,70.46,70.46,9
20100601|2009-09-28 12:00,28,70.5,70.5,70.5,70.5,40
20100601|2009-09-28 14:00,28,70.54,70.54,70.53,70.53,6
20100601|2009-09-29 07:00,29,70.02,70.02,70.02,70.02,1
20100601|2009-09-29 08:00,29,69.92,70.22,69.92,70.21,16
20100601|2009-09-29 09:00,29,70.48,70.5,70.48,70.5,22
20100601|2009-09-29 09:30,29,70.89,70.95,70.44,70.44,44
20100601|2009-09-29 10:00,29,70.56,70.63,70.56,70.63,18
20100601|2009-09-29 10:30,29,70.28,70.31,70.27,70.31,21
20100601|2009-09-29 11:30,29,70.32,70.32,70.32,70.32,1
20100601|2009-09-29 12:00,29,70.41,70.42,70.19,70.19,60
20100601|2009-09-29 12:30,29,70.22,70.3,70.2,70.3,52
20100601|2009-09-29 13:00,29,70.31,70.5,70.31,70.45,11
20100601|2009-09-29 13:30,29,70.35,70.38,70.2,70.2,14
20100601|2009-09-29 14:00,29,70.27,70.31,70.26,70.28,9
20100601|2009-09-29 14:30,29,70.32,70.32,70.32,70.32,1
20100601|2009-09-30 02:30,30,70.75,70.75,70.75,70.75,2
20100601|2009-09-30 04:00,30,71.01,71.01,71.01,71.01,4
20100601|2009-09-30 04:30,30,71.21,71.4,71.21,71.37,103
20100601|2009-09-30 05:00,30,71.4,71.5,71.36,71.42,61
20100601|2009-09-30 05:30,30,71.45,71.47,71.39,71.39,19
20100601|2009-09-30 06:00,30,71.43,71.43,71.4,71.4,32
20100601|2009-09-30 06:30,30,71.31,71.31,71.31,71.31,1
20100601|2009-09-30 07:00,30,71.2,71.2,70.97,70.97,18
20100601|2009-09-30 07:30,30,71.23,71.23,71,71,11
20100601|2009-09-30 08:00,30,70.9,70.9,70.9,70.9,5
20100601|2009-09-30 08:30,30,70.21,70.33,70.21,70.33,2
20100601|2009-09-30 09:00,30,70.14,70.25,70.04,70.25,17
20100601|2009-09-30 10:00,30,71.77,71.94,71.77,71.85,22
20100601|2009-09-30 10:30,30,71.85,72.4,71.85,72.08,29
20100601|2009-09-30 11:30,30,72.88,72.88,72.88,72.88,11
20100601|2009-09-30 12:00,30,73,73,72.9,72.9,9
20100601|2009-09-30 12:30,30,73.05,73.33,73.05,73.33,116
20100601|2009-09-30 13:00,30,73.35,73.94,73.35,73.94,10
20100601|2009-10-01 08:00,1,73.86,74.32,73.86,73.93,31
20100601|2009-10-01 08:30,1,74.05,74.05,74.05,74.05,5
20100601|2009-10-01 09:30,1,74.38,74.38,74.36,74.36,30
20100601|2009-10-01 10:00,1,73.81,73.81,73.57,73.57,2
20100601|2009-10-01 10:30,1,72.99,73.01,72.99,72.99,28
20100601|2009-10-01 11:00,1,73.12,73.12,73.12,73.12,8
20100601|2009-10-01 12:00,1,73.37,73.37,73.35,73.36,4
20100601|2009-10-01 12:30,1,73.58,73.62,73.58,73.6,7
20100601|2009-10-01 13:00,1,73.86,73.99,73.86,73.9,62
20100601|2009-10-01 14:00,1,73.75,73.75,73.75,73.75,1
20100601|2009-10-01 15:30,1,73.58,73.58,73.58,73.58,4
20100601|2009-10-02 07:00,2,72.99,72.99,72.99,72.99,1
20100601|2009-10-02 07:30,2,72.37,72.6,72.37,72.58,10
20100601|2009-10-02 08:00,2,72.52,72.52,72.52,72.52,1
20100601|2009-10-02 10:00,2,72.25,72.35,72.23,72.35,5
20100601|2009-10-02 11:30,2,72.45,72.45,72.45,72.45,3
20100601|2009-10-02 13:00,2,72.89,73.22,72.88,73.19,85
20100601|2009-10-05 06:30,5,72.52,72.57,72.46,72.47,8
20100601|2009-10-05 07:30,5,72.18,72.18,72.06,72.06,6
20100601|2009-10-05 08:00,5,72.03,72.03,72.03,72.03,66
20100601|2009-10-05 10:30,5,71.42,71.42,71.4,71.42,27
20100601|2009-10-05 12:00,5,72.92,72.92,72.92,72.92,4
20100601|2009-10-05 12:30,5,73.08,73.69,73.08,73.69,4
20100601|2009-10-05 13:00,5,73.37,73.37,73.2,73.2,41
20100601|2009-10-05 13:30,5,73.14,73.14,73.14,73.14,5
20100601|2009-10-06 06:00,6,73.91,73.91,73.91,73.91,14
20100601|2009-10-06 06:30,6,74.16,74.16,74.16,74.16,1
20100601|2009-10-06 07:00,6,74.05,74.05,74.05,74.05,1
20100601|2009-10-06 08:00,6,73.85,73.99,73.6,73.61,52
20100601|2009-10-06 08:30,6,74.05,74.23,74.05,74.23,21
20100601|2009-10-06 09:00,6,74.45,74.45,74.45,74.45,2
20100601|2009-10-06 09:30,6,74.46,74.5,74.46,74.48,193
20100601|2009-10-06 10:00,6,74.45,74.53,74.4,74.4,57
20100601|2009-10-06 10:30,6,74.42,74.47,74.3,74.3,18
20100601|2009-10-06 11:00,6,74.39,74.43,74.24,74.24,19
20100601|2009-10-06 12:00,6,73.88,73.88,73.88,73.88,3
20100601|2009-10-06 12:30,6,74,74,73.85,73.85,2
20100601|2009-10-06 13:00,6,73.7,73.7,73.45,73.65,8
20100601|2009-10-06 13:30,6,73.65,73.66,73.62,73.66,219
20100601|2009-10-06 14:30,6,73.74,73.74,73.74,73.74,1
20100601|2009-10-06 15:30,6,73.97,73.98,73.97,73.97,5
20100601|2009-10-07 05:30,7,74.07,74.07,74.07,74.07,15
20100601|2009-10-07 06:00,7,73.87,73.87,73.85,73.85,15
20100601|2009-10-07 06:30,7,73.85,73.85,73.85,73.85,5
20100601|2009-10-07 08:00,7,73.99,74,73.99,74,3
20100601|2009-10-07 08:30,7,73.72,73.72,73.72,73.72,25
20100601|2009-10-07 09:30,7,73.33,73.33,73.33,73.33,10
20100601|2009-10-07 10:30,7,73.09,73.1,72.67,72.67,74
20100601|2009-10-07 11:00,7,72.62,72.77,72.58,72.58,32
20100601|2009-10-07 11:30,7,72.2,72.34,72.13,72.34,31
20100601|2009-10-07 12:00,7,72.59,72.59,72.29,72.29,181
20100601|2009-10-07 12:30,7,72.33,72.33,71.96,71.96,81
20100601|2009-10-07 13:00,7,72.38,72.38,72.38,72.38,30
20100601|2009-10-07 13:30,7,72.56,72.56,72.56,72.56,7
20100601|2009-10-08 05:30,8,73.36,73.36,73.36,73.36,2
20100601|2009-10-08 08:00,8,72.86,72.86,72.84,72.84,10
20100601|2009-10-08 09:00,8,73.02,73.02,73.02,73.02,6
20100601|2009-10-08 09:30,8,73.78,74.21,73.78,74.21,64
20100601|2009-10-08 10:00,8,74.39,74.53,74.39,74.5,38
20100601|2009-10-08 10:30,8,74.53,74.64,74.53,74.64,100
20100601|2009-10-08 11:00,8,74.53,74.84,74.49,74.84,38
20100601|2009-10-08 11:30,8,75.56,75.67,75.17,75.25,213
20100601|2009-10-08 12:00,8,75.1,75.1,74.91,75.01,121
20100601|2009-10-08 12:30,8,75.06,75.36,75.06,75.36,56
20100601|2009-10-08 14:00,8,74.85,74.85,74.85,74.85,25
20100601|2009-10-08 14:30,8,74.8,74.8,74.73,74.73,3
20100601|2009-10-12 04:00,12,75.93,75.93,75.93,75.93,1
20100601|2009-10-12 04:30,12,76.1,76.1,76.1,76.1,1
20100601|2009-10-12 07:00,12,76.36,76.36,76.36,76.36,2
20100601|2009-10-12 08:00,12,76.58,76.94,76.58,76.92,14
20100601|2009-10-12 08:30,12,76.86,76.96,76.86,76.86,28
20100601|2009-10-12 09:00,12,76.97,77.02,76.97,77.02,7
20100601|2009-10-12 09:30,12,76.84,76.84,76.74,76.74,13
20100601|2009-10-12 10:30,12,76.51,76.53,76.47,76.53,10
20100601|2009-10-12 11:30,12,76.7,76.7,76.65,76.65,5
20100601|2009-10-12 12:00,12,76.62,76.65,76.62,76.65,11
20100601|2009-10-12 12:30,12,76.79,76.8,76.78,76.78,17
20100601|2009-10-12 13:00,12,76.85,76.85,76.73,76.73,19
20100601|2009-10-12 13:30,12,76.52,76.52,76.52,76.52,5
20100601|2009-10-12 15:00,12,76.46,76.46,76.46,76.46,10
20100601|2009-10-13 05:30,13,77.41,77.41,77.41,77.41,5
20100601|2009-10-13 07:30,13,77.63,77.71,77.4,77.4,44
20100601|2009-10-13 08:30,13,77.22,77.22,76.73,76.74,9
20100601|2009-10-13 09:00,13,77.18,77.18,77,77,28
20100601|2009-10-13 09:30,13,77.41,77.41,77.41,77.41,2
20100601|2009-10-13 10:00,13,76.91,77,76.66,76.85,17
20100601|2009-10-13 10:30,13,76.88,77.51,76.88,77.51,85
20100601|2009-10-13 11:00,13,77.46,77.46,77.46,77.46,5
20100601|2009-10-13 11:30,13,77.25,77.25,77.25,77.25,2
20100601|2009-10-13 12:30,13,77.24,77.24,77.24,77.24,11
20100601|2009-10-13 13:00,13,77.64,77.68,77.54,77.59,159
20100601|2009-10-13 13:30,13,77.71,77.71,77.71,77.71,7
20100601|2009-10-14 04:30,14,78.33,78.34,78.33,78.34,2
20100601|2009-10-14 05:30,14,78.26,78.35,78.26,78.35,11
20100601|2009-10-14 06:00,14,78.48,78.48,78.42,78.43,30
20100601|2009-10-14 07:00,14,78.06,78.06,78.03,78.03,32
20100601|2009-10-14 07:30,14,77.98,77.98,77.98,77.98,8
20100601|2009-10-14 08:30,14,78.21,78.45,78.21,78.45,130
20100601|2009-10-14 09:00,14,78.45,78.45,78.2,78.25,28
20100601|2009-10-14 09:30,14,78.11,78.18,78.11,78.13,47
20100601|2009-10-14 10:00,14,77.9,78.11,77.85,78.11,26
20100601|2009-10-14 10:30,14,78.15,78.15,78.15,78.15,4
20100601|2009-10-14 11:00,14,78.15,78.15,78.15,78.15,2
20100601|2009-10-14 11:30,14,78.11,78.15,78.1,78.15,52
20100601|2009-10-14 12:30,14,78.1,78.1,78.1,78.1,7
20100601|2009-10-14 13:00,14,78.09,78.13,78.09,78.13,5
20100601|2009-10-14 14:30,14,78.48,78.53,78.47,78.47,21
20100601|2009-10-15 08:00,15,78.94,78.95,78.9,78.9,13
20100601|2009-10-15 10:00,15,79.06,79.36,78.94,78.98,70
20100601|2009-10-15 10:30,15,79.06,79.8,79.06,79.8,14
20100601|2009-10-15 11:00,15,79.74,80.43,79.72,80.18,73
20100601|2009-10-15 12:00,15,80.34,80.34,80.34,80.34,2
20100601|2009-10-15 12:30,15,80.35,80.35,80.31,80.35,41
20100601|2009-10-15 13:00,15,81,81,80.68,80.69,48
20100601|2009-10-15 13:30,15,80.63,80.74,80.63,80.7,18
20100601|2009-10-15 14:00,15,80.62,80.62,80.62,80.62,14
20100601|2009-10-15 15:00,15,80.66,80.66,80.66,80.66,5
20100601|2009-10-16 03:00,16,80.91,80.91,80.91,80.91,1
20100601|2009-10-16 03:30,16,80.9,80.9,80.28,80.28,49
20100601|2009-10-16 04:30,16,80.68,80.72,80.68,80.72,5
20100601|2009-10-16 06:30,16,80.34,80.34,80.34,80.34,1
20100601|2009-10-16 08:30,16,80.62,80.69,80.59,80.59,10
20100601|2009-10-16 09:00,16,80.71,80.71,80.71,80.71,1
20100601|2009-10-16 09:30,16,80.44,80.44,80.35,80.4,44
20100601|2009-10-16 10:00,16,80.65,80.66,80.65,80.66,2
20100601|2009-10-16 11:00,16,80.51,80.51,80.5,80.5,23
20100601|2009-10-16 12:30,16,81,81.2,80.95,81.2,33
20100601|2009-10-16 13:00,16,81.14,81.14,81.14,81.14,15
20100601|2009-10-16 14:30,16,81.63,81.67,81.63,81.66,89
20100601|2009-10-16 15:00,16,81.69,81.69,81.69,81.69,3
20100601|2009-10-16 15:30,16,81.69,81.71,81.69,81.71,3
20100601|2009-10-19 04:00,19,81.35,81.35,81.35,81.35,25
20100601|2009-10-19 04:30,19,81.29,81.31,81.25,81.3,25
20100601|2009-10-19 05:30,19,81.25,81.25,81.25,81.25,1
20100601|2009-10-19 06:30,19,81.29,81.29,81.26,81.27,25
20100601|2009-10-19 08:00,19,81.41,81.41,81.38,81.39,81
20100601|2009-10-19 08:30,19,81.32,81.32,81.32,81.32,1
20100601|2009-10-19 10:30,19,81.99,82,81.99,82,15
20100601|2009-10-19 11:00,19,81.69,81.69,81.69,81.69,27
20100601|2009-10-19 12:00,19,81.5,81.5,81.5,81.5,25
20100601|2009-10-19 13:00,19,81.99,82.63,81.99,82.62,46
20100601|2009-10-19 13:30,19,82.37,82.37,82.3,82.3,2
20100601|2009-10-19 14:00,19,82.12,82.12,82.12,82.12,4
20100601|2009-10-19 14:30,19,82.22,82.22,82.21,82.21,4
20100601|2009-10-20 05:00,20,82.34,82.34,82.32,82.32,3
20100601|2009-10-20 07:00,20,82.47,82.47,82.47,82.47,1
20100601|2009-10-20 07:30,20,82.4,82.4,82.4,82.4,1
20100601|2009-10-20 08:00,20,82.53,82.53,82.52,82.52,4
20100601|2009-10-20 08:30,20,82.36,82.36,82.36,82.36,11
20100601|2009-10-20 09:00,20,81.68,81.68,81.68,81.68,12
20100601|2009-10-20 09:30,20,81.83,81.83,81.83,81.83,3
20100601|2009-10-20 10:00,20,81.71,81.75,81.71,81.75,33
20100601|2009-10-20 10:30,20,81.71,81.71,81.49,81.49,5
20100601|2009-10-20 11:00,20,81.48,81.48,81.48,81.48,2
20100601|2009-10-20 11:30,20,81.37,81.68,81.36,81.55,107
20100601|2009-10-20 13:00,20,82.35,82.35,82,82,75
20100601|2009-10-20 13:30,20,81.75,81.75,81.61,81.61,6
20100601|2009-10-20 15:30,20,81.61,81.61,81.61,81.61,1
20100601|2009-10-21 03:00,21,81.67,81.67,81.67,81.67,1
20100601|2009-10-21 03:30,21,81.37,81.37,81.37,81.37,11
20100601|2009-10-21 04:30,21,81.22,81.28,81.22,81.28,2
20100601|2009-10-21 05:00,21,81.27,81.27,81.15,81.2,74
20100601|2009-10-21 05:30,21,81.22,81.22,81.22,81.22,18
20100601|2009-10-21 06:00,21,81.22,81.22,81.21,81.21,33
20100601|2009-10-21 06:30,21,80.91,80.91,80.91,80.91,9
20100601|2009-10-21 07:00,21,81.06,81.06,80.95,80.97,10
20100601|2009-10-21 07:30,21,81,81.23,81,81.23,6
20100601|2009-10-21 08:00,21,81.47,81.48,81.47,81.48,5
20100601|2009-10-21 08:30,21,81.84,81.84,81.84,81.84,1
20100601|2009-10-21 09:00,21,81.97,81.97,81.73,81.73,123
20100601|2009-10-21 09:30,21,82.09,82.94,82.09,82.94,123
20100601|2009-10-21 10:00,21,82.69,82.74,82.55,82.74,65
20100601|2009-10-21 10:30,21,83.11,83.48,83.11,83.15,115
20100601|2009-10-21 11:00,21,83.3,83.61,83.28,83.59,170
20100601|2009-10-21 11:30,21,83.6,84.24,83.6,84.24,34
20100601|2009-10-21 12:00,21,84.25,84.65,84.25,84.6,5
20100601|2009-10-21 12:30,21,84.44,84.49,84.44,84.49,4
20100601|2009-10-21 13:00,21,84.8,84.8,84.3,84.34,18
20100601|2009-10-21 13:30,21,84.18,84.18,84.18,84.18,2
20100601|2009-10-21 15:00,21,84,84,84,84,2
20100601|2009-10-21 16:00,21,84,84,84,84,1
20100601|2009-10-22 02:00,22,83.9,83.9,83.9,83.9,1
20100601|2009-10-22 02:30,22,83.71,83.71,83.64,83.64,16
20100601|2009-10-22 04:30,22,83.17,83.17,83.17,83.17,1
20100601|2009-10-22 06:30,22,83.75,83.75,83.75,83.75,3
20100601|2009-10-22 07:00,22,83.75,83.75,83.75,83.75,1
20100601|2009-10-22 07:30,22,83.88,83.88,83.88,83.88,1
20100601|2009-10-22 08:00,22,83.56,83.89,83.56,83.89,3
20100601|2009-10-22 08:30,22,83.89,83.9,83.88,83.9,5
20100601|2009-10-22 09:00,22,83.59,84.05,83.59,84.01,102
20100601|2009-10-22 09:30,22,84.04,84.04,83.95,83.96,11
20100601|2009-10-22 10:00,22,83.81,83.81,83.8,83.8,24
20100601|2009-10-22 10:30,22,83.56,83.56,83.46,83.46,6
20100601|2009-10-22 11:00,22,83.5,83.59,83.03,83.03,23
20100601|2009-10-22 11:30,22,82.99,83.58,82.99,83.58,15
20100601|2009-10-22 12:00,22,83.5,83.5,83.5,83.5,1
20100601|2009-10-22 13:00,22,84,84.2,83.8,84.2,98
20100601|2009-10-22 13:30,22,84.2,84.2,84.14,84.2,30
20100601|2009-10-23 02:00,23,84.48,84.48,84.48,84.48,1
20100601|2009-10-23 03:00,23,84.21,84.21,84.21,84.21,1
20100601|2009-10-23 06:00,23,84.5,84.5,84.5,84.5,9
20100601|2009-10-23 07:30,23,84.61,84.65,84.4,84.51,8
20100601|2009-10-23 08:30,23,84.15,84.15,83.74,83.92,14
20100601|2009-10-23 09:00,23,83.37,83.67,83.37,83.67,6
20100601|2009-10-23 09:30,23,83.7,83.77,83.7,83.77,9
20100601|2009-10-23 10:30,23,83.8,83.8,83.8,83.8,2
20100601|2009-10-23 11:00,23,83.87,83.87,83.72,83.77,58
20100601|2009-10-23 11:30,23,84.04,84.37,84.04,84.3,14
20100601|2009-10-23 12:30,23,83.71,83.71,83.71,83.71,10
20100601|2009-10-23 13:00,23,83.73,83.83,83.25,83.8,38
20100601|2009-10-23 13:30,23,83.59,83.59,83.5,83.5,52
20100601|2009-10-23 15:00,23,82.97,82.97,82.97,82.97,3
20100601|2009-10-23 15:30,23,82.98,83.01,82.98,83.01,10
20100601|2009-10-26 07:30,26,83.63,83.7,83.62,83.7,26
20100601|2009-10-26 08:00,26,83.84,84.5,83.84,84.18,86
20100601|2009-10-26 08:30,26,84.48,84.65,84.46,84.63,44
20100601|2009-10-26 09:00,26,84.8,84.8,84.75,84.75,12
20100601|2009-10-26 09:30,26,84.45,84.45,84.45,84.45,4
20100601|2009-10-26 10:00,26,84.25,84.25,83.26,83.26,12
20100601|2009-10-26 10:30,26,83.14,83.14,82.63,82.63,2
20100601|2009-10-26 11:00,26,82.2,82.2,82.15,82.15,11
20100601|2009-10-26 11:30,26,82.05,82.18,82.05,82.18,12
20100601|2009-10-26 12:00,26,81.96,81.96,81.96,81.96,10
20100601|2009-10-26 13:00,26,82.13,82.13,81.89,81.9,124
20100601|2009-10-26 13:30,26,81.81,81.95,81.81,81.95,14
20100601|2009-10-27 03:30,27,82.05,82.05,82.05,82.05,13
20100601|2009-10-27 06:30,27,82.38,82.38,82.38,82.38,5
20100601|2009-10-27 07:00,27,82.1,82.1,82.09,82.09,2
20100601|2009-10-27 08:00,27,82.47,82.47,82.47,82.47,5
20100601|2009-10-27 09:00,27,81.57,82.04,81.57,82.04,4
20100601|2009-10-27 09:30,27,82.24,82.24,82.24,82.24,1
20100601|2009-10-27 10:00,27,82.28,82.32,82.21,82.31,32
20100601|2009-10-27 10:30,27,82.8,82.8,82.69,82.69,10
20100601|2009-10-27 11:30,27,82.3,82.3,82.25,82.25,63
20100601|2009-10-27 12:00,27,81.84,81.85,81.81,81.81,35
20100601|2009-10-27 12:30,27,81.9,81.91,81.9,81.91,2
20100601|2009-10-27 13:00,27,81.76,81.76,81.76,81.76,11
20100601|2009-10-27 15:00,27,82.26,82.26,82.22,82.22,2
20100601|2009-10-27 15:30,27,82.82,82.82,82.44,82.47,8
20100601|2009-10-27 16:00,27,82.38,82.38,82.38,82.38,1
20100601|2009-10-28 03:30,28,82.05,82.05,82.05,82.05,10
20100601|2009-10-28 04:30,28,81.87,81.87,81.67,81.75,48
20100601|2009-10-28 07:00,28,82.08,82.08,82.08,82.08,2
20100601|2009-10-28 07:30,28,82.03,82.03,81.9,81.9,9
20100601|2009-10-28 09:30,28,81.22,81.29,80.92,80.92,49
20100601|2009-10-28 10:00,28,81.11,81.32,81.11,81.31,122
20100601|2009-10-28 10:30,28,81.01,81.01,81.01,81.01,3
20100601|2009-10-28 11:00,28,80.98,80.98,80.49,80.71,55
20100601|2009-10-28 11:30,28,80.62,80.65,80.38,80.38,40
20100601|2009-10-28 12:00,28,80.62,80.64,80.62,80.64,4
20100601|2009-10-28 13:00,28,80.51,80.52,80.36,80.48,63
20100601|2009-10-28 13:30,28,80.51,80.51,80.4,80.4,19
20100601|2009-10-28 14:00,28,80.43,80.45,80.43,80.45,4
20100601|2009-10-28 14:30,28,80.3,80.3,80.3,80.3,2
20100601|2009-10-29 09:00,29,82,82.13,82,82.1,36
20100601|2009-10-29 10:00,29,82.49,82.5,82.49,82.5,26
20100601|2009-10-29 10:30,29,82.75,82.76,82.47,82.47,29
20100601|2009-10-29 11:00,29,82.62,83.1,82.61,83.1,40
20100601|2009-10-29 11:30,29,83.18,83.25,83.14,83.14,44
20100601|2009-10-29 12:00,29,82.79,83.05,82.79,83.05,60
20100601|2009-10-29 12:30,29,82.95,83.1,82.95,83.1,6
20100601|2009-10-29 13:00,29,82.81,82.84,82.75,82.75,67
20100601|2009-10-29 15:00,29,82.84,82.84,82.84,82.84,4
20100601|2009-10-30 03:30,30,82.29,82.31,82.29,82.31,39
20100601|2009-10-30 07:00,30,82.24,82.24,82.24,82.24,3
20100601|2009-10-30 08:00,30,81.88,81.89,81.88,81.88,23
20100601|2009-10-30 08:30,30,81.85,81.85,81.85,81.85,2
20100601|2009-10-30 09:00,30,81.55,81.55,81.55,81.55,1
20100601|2009-10-30 09:30,30,81.35,81.36,81.35,81.36,3
20100601|2009-10-30 10:30,30,81.09,81.09,81.09,81.09,12
20100601|2009-10-30 11:00,30,81,81.01,81,81.01,3
20100601|2009-10-30 11:30,30,81.1,81.17,80.67,80.67,8
20100601|2009-10-30 12:00,30,80.47,80.66,80.05,80.06,11
20100601|2009-10-30 12:30,30,80.35,80.35,80.03,80.27,88
20100601|2009-10-30 13:00,30,80.45,80.45,80.01,80.14,144
20100601|2009-10-30 15:00,30,80.16,80.16,80.16,80.16,1
20100601|2009-11-02 05:30,2,81.04,81.06,81.04,81.05,3
20100601|2009-11-02 07:00,2,80.83,80.9,80.83,80.9,2
20100601|2009-11-02 07:30,2,80.81,80.81,80.81,80.81,1
20100601|2009-11-02 08:30,2,80.79,80.81,80.78,80.79,26
20100601|2009-11-02 09:00,2,80.59,80.63,80.44,80.44,5
20100601|2009-11-02 09:30,2,80.3,80.3,80.16,80.19,111
20100601|2009-11-02 10:00,2,80.99,81.32,80.97,81.22,32
20100601|2009-11-02 10:30,2,81.35,81.35,81.07,81.07,4
20100601|2009-11-02 11:00,2,80.85,81.5,80.85,81.46,15
20100601|2009-11-02 11:30,2,81.55,81.66,81.55,81.65,4
20100601|2009-11-02 12:30,2,81.23,81.23,81.23,81.23,1
20100601|2009-11-02 13:00,2,80.67,80.67,80.67,80.67,1
20100601|2009-11-02 13:30,2,80.41,80.41,80.06,80.19,29
20100601|2009-11-02 14:00,2,80.2,81.56,80.2,81.56,8
20100601|2009-11-02 15:30,2,81.52,81.55,81.52,81.55,50
20100601|2009-11-03 07:30,3,80.76,80.76,80.76,80.76,10
20100601|2009-11-03 09:00,3,80.39,80.41,80.39,80.41,2
20100601|2009-11-03 10:00,3,80.75,80.95,80.75,80.95,42
20100601|2009-11-03 10:30,3,80.93,81.68,80.89,81.68,28
20100601|2009-11-03 11:00,3,81.45,81.45,81.45,81.45,1
20100601|2009-11-03 11:30,3,81.69,82.1,81.62,82.07,21
20100601|2009-11-03 12:00,3,82.32,82.39,82.25,82.39,52
20100601|2009-11-03 12:30,3,82.47,82.83,82.47,82.72,63
20100601|2009-11-03 13:00,3,82.78,82.78,82.78,82.78,1
20100601|2009-11-03 14:00,3,82.75,83.16,82.75,83.05,236
20100601|2009-11-03 14:30,3,83.1,83.1,82.63,82.63,11
20100601|2009-11-04 02:00,4,83.26,83.33,83.26,83.33,6
20100601|2009-11-04 04:00,4,83.65,83.65,83.61,83.61,2
20100601|2009-11-04 05:30,4,83.31,83.31,83.31,83.31,1
20100601|2009-11-04 07:30,4,84,84,83.65,83.65,82
20100601|2009-11-04 08:00,4,83.65,83.65,83.56,83.56,12
20100601|2009-11-04 09:00,4,83.41,83.41,83.41,83.41,4
20100601|2009-11-04 09:30,4,84.03,84.1,83.93,83.97,213
20100601|2009-11-04 10:00,4,83.89,83.89,83.76,83.81,11
20100601|2009-11-04 10:30,4,83.6,83.6,83.57,83.59,25
20100601|2009-11-04 12:00,4,83.85,83.85,83.75,83.75,2
20100601|2009-11-04 12:30,4,83.17,83.4,83.17,83.4,25
20100601|2009-11-04 13:00,4,83.4,83.85,83.4,83.41,34
20100601|2009-11-04 13:30,4,83.76,84.2,83.76,84.1,68
20100601|2009-11-05 08:00,5,83.63,83.63,83.63,83.63,6
20100601|2009-11-05 08:30,5,83.3,83.3,83.3,83.3,2
20100601|2009-11-05 09:30,5,83.63,83.63,83.63,83.63,1
20100601|2009-11-05 10:00,5,83.57,83.58,83.57,83.57,20
20100601|2009-11-05 11:00,5,82.89,82.89,82.89,82.89,2
20100601|2009-11-05 12:00,5,83.25,83.25,83.24,83.25,11
20100601|2009-11-05 13:30,5,83.02,83.05,83.02,83.05,28
20100601|2009-11-06 03:00,6,83.58,83.58,83.58,83.58,1
20100601|2009-11-06 04:00,6,83.51,83.51,83.51,83.51,2
20100601|2009-11-06 06:00,6,83.04,83.04,83.04,83.04,2
20100601|2009-11-06 06:30,6,83.1,83.11,83.1,83.11,6
20100601|2009-11-06 07:30,6,81.6,81.6,80.82,80.85,18
20100601|2009-11-06 08:00,6,80.85,80.85,80.84,80.84,3
20100601|2009-11-06 08:30,6,81.89,82.07,81.89,82.05,29
20100601|2009-11-06 09:00,6,81.55,81.56,81.3,81.3,13
20100601|2009-11-06 09:30,6,80.69,81.07,80.69,81.07,7
20100601|2009-11-06 10:00,6,80.77,80.77,80.76,80.77,16
20100601|2009-11-06 10:30,6,80.61,80.61,80.61,80.61,5
20100601|2009-11-06 11:00,6,80.72,80.72,80.71,80.71,3
20100601|2009-11-06 13:00,6,81.07,81.07,81,81,26
20100601|2009-11-09 04:30,9,82.11,82.11,82.11,82.11,10
20100601|2009-11-09 07:30,9,81.74,81.76,81.68,81.68,42
20100601|2009-11-09 08:00,9,82.56,82.56,82.55,82.55,10
20100601|2009-11-09 08:30,9,82.45,82.72,82.45,82.67,37
20100601|2009-11-09 09:00,9,82.71,82.71,82.71,82.71,9
20100601|2009-11-09 10:00,9,83,83.3,83,83.27,65
20100601|2009-11-09 10:30,9,83.36,83.36,83.19,83.19,6
20100601|2009-11-09 11:00,9,83.22,83.23,83.22,83.23,25
20100601|2009-11-09 11:30,9,83.5,83.54,83.5,83.51,11
20100601|2009-11-09 12:00,9,83.52,83.54,83.2,83.2,19
20100601|2009-11-09 13:00,9,83.05,83.06,82.93,82.93,97
20100601|2009-11-09 13:30,9,82.85,82.85,82.85,82.85,4
20100601|2009-11-09 14:00,9,82.65,82.7,82.63,82.7,20
20100601|2009-11-09 14:30,9,82.62,82.62,82.61,82.61,10
20100601|2009-11-10 02:00,10,82.2,82.22,82.17,82.17,15
20100601|2009-11-10 04:00,10,82.42,82.42,82.38,82.38,13
20100601|2009-11-10 04:30,10,82.63,82.63,82.63,82.63,1
20100601|2009-11-10 05:00,10,82.8,82.81,82.8,82.81,2
20100601|2009-11-10 06:00,10,82.72,82.76,82.72,82.76,18
20100601|2009-11-10 07:00,10,83.01,83.01,83.01,83.01,1
20100601|2009-11-10 07:30,10,83.3,83.3,83.07,83.07,55
20100601|2009-11-10 08:30,10,83.51,83.51,83.51,83.51,7
20100601|2009-11-10 09:00,10,83.7,83.79,83.7,83.79,24
20100601|2009-11-10 09:30,10,83.82,83.82,83.61,83.61,3
20100601|2009-11-10 10:00,10,83.07,83.08,82.62,82.62,60
20100601|2009-11-10 11:00,10,82.3,82.3,81.93,81.93,74
20100601|2009-11-10 11:30,10,81.6,81.61,81.43,81.61,181
20100601|2009-11-10 12:00,10,81.7,81.71,81.7,81.71,43
20100601|2009-11-10 13:00,10,82.17,82.17,82.17,82.17,4
20100601|2009-11-10 13:30,10,82.41,82.44,82.41,82.44,9
20100601|2009-11-10 14:30,10,82.54,82.54,82.54,82.54,2
20100601|2009-11-10 19:00,11,82.58,82.58,82.58,82.58,10
20100601|2009-11-11 03:00,11,82.68,82.68,82.68,82.68,1
20100601|2009-11-11 07:00,11,83.08,83.08,83.07,83.07,25
20100601|2009-11-11 07:30,11,83.08,83.08,83.07,83.07,16
20100601|2009-11-11 08:00,11,83.42,83.43,83.42,83.42,8
20100601|2009-11-11 09:00,11,83.25,83.5,83.25,83.34,17
20100601|2009-11-11 09:30,11,83.3,83.3,83.24,83.24,18
20100601|2009-11-11 10:30,11,82.87,82.87,82.79,82.79,3
20100601|2009-11-11 11:00,11,82.27,82.29,82.27,82.29,27
20100601|2009-11-11 11:30,11,82.4,82.78,82.4,82.78,26
20100601|2009-11-11 12:00,11,82.6,82.6,82.6,82.6,2
20100601|2009-11-11 12:30,11,82.45,82.45,82.18,82.23,11
20100601|2009-11-11 13:00,11,82.5,82.78,82.5,82.77,15
20100601|2009-11-11 13:30,11,82.86,82.86,82.86,82.86,8
20100601|2009-11-12 03:00,12,82.55,82.55,82.55,82.55,8
20100601|2009-11-12 07:30,12,82.46,82.46,82.41,82.41,2
20100601|2009-11-12 08:00,12,82.16,82.16,81.93,82.13,29
20100601|2009-11-12 09:00,12,81.75,81.75,81.75,81.75,5
20100601|2009-11-12 09:30,12,81.53,81.53,81.53,81.53,4
20100601|2009-11-12 10:00,12,81.12,81.35,80.7,81.1,62
20100601|2009-11-12 10:30,12,80.99,80.99,80.99,80.99,14
20100601|2009-11-12 11:00,12,81.2,81.21,81.2,81.21,7
20100601|2009-11-12 12:00,12,80.5,80.5,80.5,80.5,2
20100601|2009-11-12 13:00,12,80.99,81,80.89,80.89,30
20100601|2009-11-12 13:30,12,80.87,80.87,80.85,80.85,10
20100601|2009-11-12 14:30,12,80.69,80.7,80.69,80.69,8
20100601|2009-11-12 15:00,12,80.69,80.69,80.69,80.69,13
20100601|2009-11-13 07:00,13,80.68,80.68,80.68,80.68,1
20100601|2009-11-13 08:00,13,79.88,79.92,79.88,79.92,43
20100601|2009-11-13 08:30,13,80.11,80.26,79.91,79.91,106
20100601|2009-11-13 09:00,13,79.88,79.88,79.88,79.88,25
20100601|2009-11-13 10:00,13,80.37,80.37,80.37,80.37,10
20100601|2009-11-13 10:30,13,80.37,80.44,80.37,80.44,64
20100601|2009-11-13 11:30,13,80.86,80.86,80.81,80.81,26
20100601|2009-11-13 12:30,13,80.6,80.6,80.42,80.42,11
20100601|2009-11-13 13:30,13,80.25,80.25,80.25,80.25,14
20100601|2009-11-16 03:00,16,81.16,81.16,81.15,81.15,7
20100601|2009-11-16 04:00,16,81.23,81.23,81.23,81.23,5
20100601|2009-11-16 07:30,16,80.86,80.86,80.86,80.86,1
20100601|2009-11-16 08:30,16,81.09,81.54,81.09,81.54,5
20100601|2009-11-16 09:00,16,81.7,82.17,81.7,82.06,39
20100601|2009-11-16 09:30,16,82.01,82.52,82,82.52,99
20100601|2009-11-16 10:00,16,82.62,82.65,82.62,82.65,10
20100601|2009-11-16 10:30,16,82.6,82.96,82.6,82.83,27
20100601|2009-11-16 11:00,16,82.91,82.91,82.69,82.69,3
20100601|2009-11-16 12:00,16,82.66,82.77,82.66,82.77,10
20100601|2009-11-16 12:30,16,82.82,82.93,82.77,82.77,113
20100601|2009-11-16 13:00,16,83,83.13,82.85,82.85,170
20100601|2009-11-16 13:30,16,82.63,82.63,82.63,82.63,1
20100601|2009-11-16 20:00,17,82.4,82.4,82.4,82.4,5
20100601|2009-11-16 21:00,17,82.31,82.31,82.31,82.31,5
20100601|2009-11-17 02:30,17,82.24,82.24,82.24,82.24,5
20100601|2009-11-17 03:00,17,82.29,82.3,82.22,82.22,8
20100601|2009-11-17 04:30,17,82.19,82.19,82.18,82.19,8
20100601|2009-11-17 05:00,17,82.29,82.33,82.29,82.33,52
20100601|2009-11-17 06:30,17,82.37,82.37,82.37,82.37,50
20100601|2009-11-17 07:00,17,82.3,82.35,82.3,82.35,8
20100601|2009-11-17 07:30,17,82.47,82.47,82.31,82.32,5
20100601|2009-11-17 08:00,17,82.45,82.45,82.45,82.45,15
20100601|2009-11-17 08:30,17,82.19,82.56,82.19,82.56,16
20100601|2009-11-17 09:00,17,82.65,82.65,82.45,82.59,63
20100601|2009-11-17 09:30,17,82.35,82.35,82.3,82.3,28
20100601|2009-11-17 11:00,17,82.51,82.83,82.51,82.83,69
20100601|2009-11-17 11:30,17,83.05,83.08,83.05,83.08,8
20100601|2009-11-17 12:00,17,83.31,83.32,83.26,83.26,14
20100601|2009-11-17 12:30,17,83.22,83.48,83.22,83.48,76
20100601|2009-11-17 13:00,17,83.3,83.3,83.05,83.05,4
20100601|2009-11-17 14:30,17,83.1,83.1,83.07,83.07,8
20100601|2009-11-17 15:00,17,83.08,83.08,83.03,83.03,8
20100601|2009-11-17 20:30,18,83.58,83.58,83.58,83.58,3
20100601|2009-11-18 03:30,18,83.73,83.78,83.73,83.78,13
20100601|2009-11-18 04:00,18,83.86,83.86,83.8,83.8,15
20100601|2009-11-18 05:30,18,84.11,84.11,84.11,84.11,1
20100601|2009-11-18 07:00,18,83.74,83.78,83.74,83.74,20
20100601|2009-11-18 07:30,18,83.66,83.68,83.51,83.51,14
20100601|2009-11-18 08:00,18,83.79,83.8,83.71,83.75,7
20100601|2009-11-18 08:30,18,83.62,83.86,83.5,83.86,7
20100601|2009-11-18 09:00,18,83.87,84.05,83.87,83.92,49
20100601|2009-11-18 09:30,18,84.1,84.12,83.52,83.55,28
20100601|2009-11-18 10:00,18,83.61,83.82,83.53,83.73,65
20100601|2009-11-18 10:30,18,83.87,83.88,83.75,83.82,31
20100601|2009-11-18 11:00,18,83.7,83.71,83.41,83.41,73
20100601|2009-11-18 11:30,18,83.5,83.5,82.91,82.91,44
20100601|2009-11-18 12:00,18,82.83,82.83,82.83,82.83,25
20100601|2009-11-18 12:30,18,82.9,82.97,82.9,82.97,29
20100601|2009-11-18 13:00,18,83.23,83.44,83.23,83.44,19
20100601|2009-11-18 13:30,18,83.46,83.46,83.34,83.34,55
20100601|2009-11-18 14:30,18,83.41,83.41,83.41,83.41,4
20100601|2009-11-18 15:00,18,83.48,83.48,83.48,83.48,3
20100601|2009-11-19 05:00,19,82.95,82.95,82.91,82.91,3
20100601|2009-11-19 07:30,19,83.05,83.05,83.05,83.05,2
20100601|2009-11-19 08:00,19,83.3,83.3,83.3,83.3,50
20100601|2009-11-19 08:30,19,82.22,82.22,82.1,82.13,8
20100601|2009-11-19 09:00,19,82.11,82.11,82.1,82.1,26
20100601|2009-11-19 09:30,19,81.94,81.94,81.2,81.2,38
20100601|2009-11-19 10:00,19,81.18,81.61,81.12,81.61,38
20100601|2009-11-19 10:30,19,81.4,81.77,81.4,81.77,4
20100601|2009-11-19 11:30,19,82.04,82.14,81.73,81.73,8
20100601|2009-11-19 12:00,19,81.7,81.7,81.7,81.7,15
20100601|2009-11-19 13:00,19,81.68,81.68,81.57,81.63,49
20100601|2009-11-19 13:30,19,81.61,81.64,81.61,81.64,18
20100601|2009-11-20 01:30,20,81.69,81.69,81.69,81.69,2
20100601|2009-11-20 02:00,20,81.69,81.78,81.69,81.78,97
20100601|2009-11-20 02:30,20,81.78,81.93,81.78,81.93,9
20100601|2009-11-20 03:30,20,81.4,81.42,81.4,81.42,22
20100601|2009-11-20 04:00,20,81.37,81.37,81.37,81.37,1
20100601|2009-11-20 05:30,20,81.2,81.2,81.2,81.2,1
20100601|2009-11-20 06:00,20,80.97,80.97,80.84,80.84,20
20100601|2009-11-20 06:30,20,80.67,80.67,80.56,80.56,4
20100601|2009-11-20 08:00,20,80.5,80.5,80.5,80.5,1
20100601|2009-11-20 08:30,20,80.85,80.9,80.84,80.85,23
20100601|2009-11-20 09:30,20,80.64,80.64,80.47,80.54,74
20100601|2009-11-20 10:00,20,80.65,80.66,80.65,80.66,2
20100601|2009-11-20 10:30,20,81.34,81.34,81.34,81.34,1
20100601|2009-11-20 11:00,20,81.28,81.33,81.22,81.33,10
20100601|2009-11-20 12:00,20,81.05,81.05,80.84,80.84,4
20100601|2009-11-20 12:30,20,81.24,81.24,81.01,81.1,109
20100601|2009-11-20 13:00,20,81.15,81.15,80.7,81.09,32
20100601|2009-11-20 13:30,20,81.22,81.22,81.22,81.22,15
20100601|2009-11-22 17:00,23,81.65,81.65,81.38,81.38,25
20100601|2009-11-23 03:00,23,82.09,82.09,82.07,82.07,15
20100601|2009-11-23 07:30,23,82.38,82.4,82.38,82.4,15
20100601|2009-11-23 08:00,23,82.5,83.13,82.5,82.91,83
20100601|2009-11-23 08:30,23,83.03,83.15,83.03,83.15,5
20100601|2009-11-23 09:00,23,83.17,83.5,82.97,82.97,54
20100601|2009-11-23 09:30,23,82.9,82.9,82.9,82.9,27
20100601|2009-11-23 10:00,23,83.17,83.22,83.17,83.22,8
20100601|2009-11-23 10:30,23,82.85,82.85,82.85,82.85,6
20100601|2009-11-23 11:00,23,82.67,82.68,82.28,82.28,11
20100601|2009-11-23 11:30,23,81.91,81.97,81.85,81.85,13
20100601|2009-11-23 12:00,23,81.7,81.82,81.7,81.72,30
20100601|2009-11-23 12:30,23,81.85,81.85,81.56,81.56,38
20100601|2009-11-23 13:00,23,81.38,81.45,80.99,81.32,78
20100601|2009-11-23 13:30,23,81.29,81.39,81.29,81.39,3
20100601|2009-11-23 14:00,23,81.35,81.35,81.27,81.3,29
20100601|2009-11-24 03:00,24,81.37,81.37,81.37,81.37,2
20100601|2009-11-24 03:30,24,81.17,81.17,81.13,81.13,2
20100601|2009-11-24 04:00,24,81.25,81.46,81.25,81.46,2
20100601|2009-11-24 04:30,24,81.56,81.58,81.56,81.58,12
20100601|2009-11-24 05:30,24,81.1,81.1,81.1,81.1,1
20100601|2009-11-24 07:30,24,81.33,81.4,81.33,81.37,10
20100601|2009-11-24 08:00,24,81.29,81.49,81.29,81.49,13
20100601|2009-11-24 08:30,24,81.17,81.17,80.26,80.26,27
20100601|2009-11-24 09:00,24,80.45,80.45,79.69,79.92,57
20100601|2009-11-24 09:30,24,80.14,80.33,80.14,80.3,4
20100601|2009-11-24 10:00,24,80.1,80.1,79.86,80.03,31
20100601|2009-11-24 10:30,24,80.13,80.49,80.03,80.49,40
20100601|2009-11-24 11:00,24,80.49,80.49,80.31,80.32,9
20100601|2009-11-24 11:30,24,80.18,80.18,80.12,80.12,3
20100601|2009-11-24 12:00,24,80.11,80.24,80.11,80.24,5
20100601|2009-11-24 12:30,24,80.15,80.16,80.14,80.16,16
20100601|2009-11-24 13:00,24,80,80.1,79.9,79.9,53
20100601|2009-11-25 01:00,25,80.9,80.9,80.9,80.9,53
20100601|2009-11-25 01:30,25,80.9,80.9,80.9,80.9,22
20100601|2009-11-25 02:30,25,80.89,80.89,80.85,80.85,4
20100601|2009-11-25 03:00,25,80.85,80.89,80.85,80.88,29
20100601|2009-11-25 03:30,25,80.85,80.85,80.85,80.85,24
20100601|2009-11-25 04:00,25,80.85,80.85,80.85,80.85,12
20100601|2009-11-25 04:30,25,80.77,80.77,80.77,80.77,1
20100601|2009-11-25 05:30,25,80.91,80.91,80.91,80.91,3
20100601|2009-11-25 07:00,25,80.75,80.75,80.75,80.75,5
20100601|2009-11-25 07:30,25,80.86,81.03,80.84,80.94,8
20100601|2009-11-25 08:30,25,80.39,80.39,80.39,80.39,1
20100601|2009-11-25 09:00,25,80.46,80.47,80.46,80.47,6
20100601|2009-11-25 09:30,25,80.59,80.66,80.45,80.46,71
20100601|2009-11-25 10:00,25,80.29,81.13,80.29,81.13,7
20100601|2009-11-25 10:30,25,81.15,81.39,81.15,81.3,80
20100601|2009-11-25 11:00,25,81.45,81.45,81.22,81.22,6
20100601|2009-11-25 11:30,25,81.53,81.55,81.32,81.32,18
20100601|2009-11-25 12:00,25,81.46,81.66,81.46,81.64,30
20100601|2009-11-25 12:30,25,81.85,82.11,81.85,82.11,11
20100601|2009-11-25 13:00,25,82.3,82.35,82.01,82.35,139
20100601|2009-11-25 13:30,25,82.35,82.4,82.31,82.4,4
20100601|2009-11-25 14:30,25,82.27,82.27,82.26,82.26,4
20100601|2009-11-26 02:30,26,81.5,81.56,81.5,81.56,8
20100601|2009-11-26 04:30,26,81.68,81.69,81.67,81.67,4
20100601|2009-11-26 05:00,26,81.8,81.83,81.8,81.83,2
20100601|2009-11-26 05:30,26,81.87,81.91,81.87,81.91,2
20100601|2009-11-26 07:00,26,81.65,81.65,81.63,81.63,6
20100601|2009-11-26 08:30,26,81.58,81.6,81.35,81.35,105
20100601|2009-11-26 09:30,26,80.8,80.91,80.8,80.91,10
20100601|2009-11-26 10:00,26,80.93,80.93,80.93,80.93,5
20100601|2009-11-26 11:00,26,80.87,80.87,80.85,80.85,2
20100601|2009-11-27 01:30,27,78.69,78.69,78.69,78.69,1
20100601|2009-11-27 02:00,27,77.8,77.8,77.8,77.8,25
20100601|2009-11-27 02:30,27,77.8,79.02,77.8,79.02,57
20100601|2009-11-27 03:00,27,78.72,79.14,78.6,79.13,5
20100601|2009-11-27 03:30,27,79.24,79.24,79.24,79.24,7
20100601|2009-11-27 04:00,27,79.28,79.28,78.92,79.04,26
20100601|2009-11-27 04:30,27,79.09,79.09,79.09,79.09,1
20100601|2009-11-27 05:00,27,78.85,78.85,78.85,78.85,4
20100601|2009-11-27 07:00,27,79.47,79.47,79.47,79.47,1
20100601|2009-11-27 07:30,27,78.71,78.71,78.51,78.51,23
20100601|2009-11-27 08:00,27,78.1,78.6,77.86,78.48,26
20100601|2009-11-27 08:30,27,79.35,79.35,79.35,79.35,4
20100601|2009-11-27 09:00,27,79.25,79.65,79.17,79.61,350
20100601|2009-11-27 09:30,27,79.6,80.11,79.55,80.11,64
20100601|2009-11-27 10:00,27,80.15,80.44,80.14,80.15,36
20100601|2009-11-27 10:30,27,80.72,80.72,80.72,80.72,3
20100601|2009-11-27 11:30,27,80.89,80.9,80.89,80.9,3
20100601|2009-11-27 12:00,27,80.75,80.85,80.73,80.85,33
20100601|2009-11-27 12:30,27,80.75,80.76,80.75,80.76,12
20100601|2009-11-30 03:00,30,81.27,81.27,81.27,81.27,1
20100601|2009-11-30 07:00,30,80.79,80.79,80.79,80.79,1
20100601|2009-11-30 08:00,30,80.87,80.87,80.18,80.18,7
20100601|2009-11-30 08:30,30,80.11,80.86,80.11,80.85,15
20100601|2009-11-30 09:00,30,81.33,81.38,81.25,81.38,20
20100601|2009-11-30 09:30,30,81.69,81.69,81.4,81.48,24
20100601|2009-11-30 10:00,30,81.22,81.24,81.17,81.17,21
20100601|2009-11-30 11:00,30,81.16,81.17,81.16,81.17,4
20100601|2009-11-30 12:00,30,81.14,81.49,81.14,81.49,16
20100601|2009-11-30 12:30,30,81.66,82.8,81.66,82.8,104
20100601|2009-11-30 13:00,30,82.69,82.74,82.2,82.25,120
20100601|2009-11-30 13:30,30,82.27,82.27,82.11,82.14,25
20100601|2009-11-30 14:00,30,82.15,82.2,82.15,82.2,13
20100601|2009-11-30 14:30,30,82.28,82.28,82.28,82.28,5
20100601|2009-12-01 04:00,1,83.01,83.01,82.98,82.98,4
20100601|2009-12-01 05:00,1,83,83,83,83,1
20100601|2009-12-01 06:00,1,83.13,83.13,82.93,82.93,51
20100601|2009-12-01 06:30,1,83.03,83.05,83.03,83.05,9
20100601|2009-12-01 07:30,1,83.28,83.28,83.28,83.28,1
20100601|2009-12-01 08:00,1,83.43,83.67,83.36,83.66,46
20100601|2009-12-01 08:30,1,83.65,83.76,83.44,83.5,72
20100601|2009-12-01 09:00,1,83.2,83.45,83.18,83.45,28
20100601|2009-12-01 09:30,1,83.55,83.74,83.4,83.51,189
20100601|2009-12-01 10:00,1,83.68,83.7,83.33,83.33,104
20100601|2009-12-01 10:30,1,83.5,83.51,83.22,83.22,15
20100601|2009-12-01 11:00,1,83.39,83.61,83.34,83.5,81
20100601|2009-12-01 11:30,1,83.65,83.65,83.6,83.6,58
20100601|2009-12-01 12:00,1,83.55,83.68,83.47,83.54,46
20100601|2009-12-01 12:30,1,83.63,83.76,83.63,83.75,73
20100601|2009-12-01 13:00,1,83.48,83.53,83.34,83.4,59
20100601|2009-12-01 13:30,1,83.33,83.35,83.21,83.21,51
20100601|2009-12-01 14:00,1,83.19,83.19,83.03,83.03,2
20100601|2009-12-01 14:30,1,83.05,83.06,83,83,8
20100601|2009-12-01 15:00,1,83,83,83,83,2
20100601|2009-12-01 15:30,1,83,83,83,83,6
20100601|2009-12-02 01:30,2,83.04,83.04,83.04,83.04,2
20100601|2009-12-02 03:30,2,82.89,82.89,82.89,82.89,1
20100601|2009-12-02 04:30,2,82.58,82.58,82.57,82.57,2
20100601|2009-12-02 06:00,2,82.67,82.67,82.67,82.67,5
20100601|2009-12-02 06:30,2,82.88,82.88,82.86,82.86,49
20100601|2009-12-02 08:00,2,82.69,82.69,82.65,82.65,6
20100601|2009-12-02 09:30,2,82.16,82.6,82.16,82.6,6
20100601|2009-12-02 10:00,2,81.9,81.9,81.45,81.59,62
20100601|2009-12-02 10:30,2,81.67,81.82,81.67,81.82,38
20100601|2009-12-02 11:00,2,81.77,81.79,81.52,81.53,19
20100601|2009-12-02 11:30,2,81.45,81.65,81.45,81.63,12
20100601|2009-12-02 12:00,2,81.96,81.96,81.96,81.96,1
20100601|2009-12-02 12:30,2,81.85,81.92,81.85,81.87,5
20100601|2009-12-02 13:00,2,81.8,81.96,81.6,81.95,5
20100601|2009-12-02 14:30,2,82.09,82.09,82.09,82.09,1
20100601|2009-12-03 02:30,3,82.78,82.78,82.78,82.78,7
20100601|2009-12-03 03:00,3,82.62,82.62,82.62,82.62,1
20100601|2009-12-03 04:30,3,82.82,82.82,82.82,82.82,1
20100601|2009-12-03 05:30,3,82.85,82.85,82.83,82.83,7
20100601|2009-12-03 06:00,3,82.83,82.83,82.83,82.83,2
20100601|2009-12-03 07:30,3,82.94,82.97,82.74,82.81,25
20100601|2009-12-03 08:00,3,82.6,82.95,81.98,81.98,259
20100601|2009-12-03 08:30,3,82.06,82.39,81.99,82.3,58
20100601|2009-12-03 09:00,3,81.45,81.74,81.45,81.74,23
20100601|2009-12-03 09:30,3,81.85,81.98,81.61,81.96,108
20100601|2009-12-03 10:00,3,81.97,82.51,81.97,82.43,51
20100601|2009-12-03 10:30,3,82.37,82.37,82.06,82.15,87
20100601|2009-12-03 11:00,3,82.24,82.32,82.23,82.32,12
20100601|2009-12-03 11:30,3,82.35,82.48,82.35,82.47,40
20100601|2009-12-03 12:00,3,82.42,82.73,82.35,82.73,126
20100601|2009-12-03 12:30,3,82.72,82.75,82.58,82.58,68
20100601|2009-12-03 13:00,3,82.59,82.65,82.12,82.13,66
20100601|2009-12-03 13:30,3,82.3,82.3,82.27,82.27,16
20100601|2009-12-03 14:00,3,82.12,82.12,82.03,82.03,45
20100601|2009-12-03 14:30,3,81.93,81.93,81.85,81.87,10
20100601|2009-12-03 15:00,3,81.78,81.78,81.65,81.65,71
20100601|2009-12-04 03:00,4,81.9,81.9,81.9,81.9,1
20100601|2009-12-04 07:00,4,82.1,82.1,82.1,82.1,1
20100601|2009-12-04 07:30,4,82.1,82.93,82.1,82.33,50
20100601|2009-12-04 08:00,4,82.72,83.67,82.72,83.41,121
20100601|2009-12-04 08:30,4,83.45,83.45,83.19,83.2,112
20100601|2009-12-04 09:00,4,83.25,83.25,83.16,83.23,30
20100601|2009-12-04 09:30,4,83.15,83.15,82.31,82.31,50
20100601|2009-12-04 10:00,4,82.22,82.56,82.19,82.2,87
20100601|2009-12-04 10:30,4,81.55,81.55,81.55,81.55,1
20100601|2009-12-04 11:00,4,81.67,81.89,81.67,81.89,13
20100601|2009-12-04 11:30,4,82,82.02,81.49,81.49,23
20100601|2009-12-04 12:00,4,81.48,81.48,81.48,81.48,3
20100601|2009-12-04 12:30,4,81.13,81.13,80.86,80.9,27
20100601|2009-12-04 13:00,4,80.85,81.55,80.85,81.55,48
20100601|2009-12-04 13:30,4,81.5,81.5,81.5,81.5,10
20100601|2009-12-04 14:00,4,81.62,81.62,81.62,81.62,35
20100601|2009-12-07 03:00,7,80.79,81.04,80.79,81.04,34
20100601|2009-12-07 03:30,7,81.13,81.13,81.13,81.13,6
20100601|2009-12-07 04:00,7,81.14,81.14,81.04,81.04,10
20100601|2009-12-07 04:30,7,81.08,81.12,81.08,81.12,2
20100601|2009-12-07 06:00,7,80.79,80.81,80.76,80.76,8
20100601|2009-12-07 06:30,7,80.94,80.94,80.89,80.94,24
20100601|2009-12-07 07:30,7,81.34,81.34,81.34,81.34,20
20100601|2009-12-07 08:00,7,81.11,81.11,80.37,80.37,64
20100601|2009-12-07 08:30,7,80.5,80.53,80.46,80.53,60
20100601|2009-12-07 09:00,7,80.57,80.57,80.57,80.57,1
20100601|2009-12-07 09:30,7,80.83,80.85,80.8,80.8,168
20100601|2009-12-07 10:00,7,80.53,80.6,80.5,80.53,36
20100601|2009-12-07 10:30,7,80.52,80.76,80.52,80.72,16
20100601|2009-12-07 11:00,7,80.42,80.42,80.3,80.35,3
20100601|2009-12-07 11:30,7,80.65,81.07,80.65,81.05,32
20100601|2009-12-07 12:00,7,81.08,81.3,81.05,81.28,12
20100601|2009-12-07 12:30,7,80.69,80.69,80.69,80.69,105
20100601|2009-12-07 13:00,7,80.54,80.56,80.2,80.22,56
20100601|2009-12-07 13:30,7,80.4,80.4,80.35,80.36,6
20100601|2009-12-07 14:00,7,80.45,80.45,80.45,80.45,1
20100601|2009-12-07 14:30,7,80.37,80.37,80.37,80.37,1
20100601|2009-12-08 04:00,8,80.79,80.82,80.79,80.79,45
20100601|2009-12-08 05:00,8,80.45,80.45,80.35,80.36,4
20100601|2009-12-08 06:00,8,80,80,79.82,79.82,26
20100601|2009-12-08 06:30,8,79.45,79.51,79.45,79.51,3
20100601|2009-12-08 07:00,8,79.53,79.54,79.08,79.08,14
20100601|2009-12-08 07:30,8,79.52,79.52,79.49,79.49,50
20100601|2009-12-08 08:00,8,79.34,79.71,79.25,79.36,60
20100601|2009-12-08 08:30,8,79.35,79.35,79.15,79.31,11
20100601|2009-12-08 09:00,8,79.24,79.51,79.21,79.42,30
20100601|2009-12-08 09:30,8,79.33,79.33,79,79,42
20100601|2009-12-08 10:00,8,79.12,79.17,78.93,79.15,97
20100601|2009-12-08 10:30,8,79.13,79.25,79.03,79.11,37
20100601|2009-12-08 11:00,8,79.15,79.26,79.15,79.26,4
20100601|2009-12-08 12:00,8,79.43,79.57,79.12,79.37,47
20100601|2009-12-08 12:30,8,79.24,79.24,79.1,79.1,18
20100601|2009-12-08 13:00,8,79.03,79.03,78.73,78.8,97
20100601|2009-12-08 13:30,8,78.78,78.8,78.78,78.79,40
20100601|2009-12-08 14:00,8,78.79,78.79,78.79,78.79,3
20100601|2009-12-08 14:30,8,78.73,78.73,78.69,78.69,8
20100601|2009-12-08 15:30,8,78.93,79,78.93,79,50
20100601|2009-12-09 02:00,9,79.35,79.45,79.35,79.45,93
20100601|2009-12-09 04:00,9,79.49,79.53,79.49,79.53,2
20100601|2009-12-09 04:30,9,79.5,79.5,79.5,79.5,25
20100601|2009-12-09 05:30,9,79.41,79.42,79.41,79.41,7
20100601|2009-12-09 06:30,9,79.25,79.26,79.23,79.23,25
20100601|2009-12-09 07:00,9,79.18,79.26,79.18,79.26,9
20100601|2009-12-09 07:30,9,79.1,79.1,78.91,78.91,94
20100601|2009-12-09 08:00,9,78.61,78.61,78.45,78.59,30
20100601|2009-12-09 08:30,9,78.69,78.69,78.69,78.69,8
20100601|2009-12-09 09:00,9,78.54,78.54,78.42,78.42,19
20100601|2009-12-09 09:30,9,78.25,78.74,78.15,78.73,160
20100601|2009-12-09 10:00,9,78.65,78.65,78.28,78.28,5
20100601|2009-12-09 10:30,9,78.02,78.02,77.6,77.6,92
20100601|2009-12-09 11:00,9,77.5,77.5,76.17,76.27,389
20100601|2009-12-09 11:30,9,76.37,76.65,76,76.34,150
20100601|2009-12-09 12:00,9,76.16,76.62,76.16,76.2,20
20100601|2009-12-09 12:30,9,76.2,76.2,75.99,76.1,84
20100601|2009-12-09 13:00,9,76.33,76.34,76.03,76.33,41
20100601|2009-12-09 13:30,9,76.31,76.45,76.31,76.45,47
20100601|2009-12-09 14:00,9,76.45,76.45,76.45,76.45,26
20100601|2009-12-09 14:30,9,76.41,76.42,76.41,76.42,4
20100601|2009-12-09 15:00,9,76.34,76.34,76.31,76.32,10
20100601|2009-12-10 02:30,10,76.82,76.82,76.7,76.7,25
20100601|2009-12-10 03:00,10,76.88,76.88,76.71,76.71,77
20100601|2009-12-10 05:00,10,76.54,76.54,76.54,76.54,2
20100601|2009-12-10 06:00,10,76.5,76.5,76.5,76.5,24
20100601|2009-12-10 07:00,10,76.55,76.55,76.55,76.55,1
20100601|2009-12-10 08:00,10,76.49,76.5,76.45,76.47,19
20100601|2009-12-10 08:30,10,76.38,76.43,76.32,76.35,30
20100601|2009-12-10 09:00,10,76.19,76.19,75.65,75.65,43
20100601|2009-12-10 09:30,10,76.46,76.46,76.15,76.15,7
20100601|2009-12-10 10:00,10,76.15,76.15,75.91,75.91,10
20100601|2009-12-10 10:30,10,75.75,75.9,75.75,75.75,66
20100601|2009-12-10 11:00,10,75.93,75.93,75.26,75.51,273
20100601|2009-12-10 11:30,10,75.67,75.75,75.67,75.75,32
20100601|2009-12-10 12:00,10,75.35,75.36,75.29,75.36,4
20100601|2009-12-10 12:30,10,75.49,75.68,75.49,75.68,17
20100601|2009-12-10 13:00,10,75.5,76.11,75.5,76.11,94
20100601|2009-12-10 13:30,10,76.07,76.07,76.04,76.04,55
20100601|2009-12-10 14:00,10,76.02,76.02,76,76,3
20100601|2009-12-10 14:30,10,75.98,75.98,75.98,75.98,25
20100601|2009-12-11 02:00,11,76.52,76.52,76.52,76.52,1
20100601|2009-12-11 03:00,11,76.45,76.48,76.45,76.48,20
20100601|2009-12-11 04:00,11,76.55,76.55,76.55,76.55,9
20100601|2009-12-11 05:00,11,76.5,76.5,76.5,76.5,5
20100601|2009-12-11 05:30,11,76.41,76.41,76.41,76.41,1
20100601|2009-12-11 07:30,11,76.45,76.5,76.24,76.3,60
20100601|2009-12-11 08:30,11,75.82,75.82,75.82,75.82,1
20100601|2009-12-11 09:00,11,75.77,75.95,75.38,75.95,82
20100601|2009-12-11 09:30,11,75.85,75.85,75.85,75.85,1
20100601|2009-12-11 10:00,11,75.78,75.82,75.21,75.22,22
20100601|2009-12-11 10:30,11,75.21,75.45,75.21,75.45,2
20100601|2009-12-11 11:00,11,75.71,75.73,75.65,75.65,7
20100601|2009-12-11 11:30,11,75.65,75.95,75.6,75.95,64
20100601|2009-12-11 13:00,11,75.85,76,75.8,76,35
20100601|2009-12-11 13:30,11,75.97,75.97,75.78,75.78,42
20100601|2009-12-11 15:00,11,75.97,75.97,75.84,75.84,2
20100601|2009-12-14 05:00,14,76.14,76.14,76.14,76.14,1
20100601|2009-12-14 06:00,14,75.99,76.01,75.91,75.91,13
20100601|2009-12-14 08:00,14,76.1,76.1,75.82,75.86,44
20100601|2009-12-14 08:30,14,76.38,76.48,76.38,76.44,27
20100601|2009-12-14 09:30,14,76.31,76.32,76.05,76.05,43
20100601|2009-12-14 10:00,14,76.21,76.21,76.21,76.21,1
20100601|2009-12-14 10:30,14,76.15,76.15,76.11,76.11,9
20100601|2009-12-14 11:30,14,76.25,76.25,76.16,76.16,6
20100601|2009-12-14 12:00,14,76.2,76.25,76.2,76.25,7
20100601|2009-12-14 12:30,14,75.85,75.85,75.85,75.85,1
20100601|2009-12-14 13:00,14,75.91,76.13,75.91,75.96,13
20100601|2009-12-14 13:30,14,75.91,75.91,75.91,75.91,2
20100601|2009-12-15 02:30,15,76,76,75.97,75.99,25
20100601|2009-12-15 04:30,15,75.78,75.78,75.77,75.77,25
20100601|2009-12-15 05:00,15,75.92,75.92,75.92,75.92,2
20100601|2009-12-15 07:30,15,76.25,76.31,76.25,76.31,2
20100601|2009-12-15 08:00,15,76.15,76.3,76.15,76.3,52
20100601|2009-12-15 09:00,15,76.71,76.71,76.68,76.68,2
20100601|2009-12-15 09:30,15,76.84,76.84,76.84,76.84,1
20100601|2009-12-15 10:00,15,76.63,76.63,76.44,76.44,3
20100601|2009-12-15 10:30,15,76.55,76.55,76.49,76.49,42
20100601|2009-12-15 11:30,15,76.2,76.44,76.16,76.44,18
20100601|2009-12-15 12:00,15,76.48,76.5,76.48,76.5,18
20100601|2009-12-15 12:30,15,76.11,76.11,76.11,76.11,2
20100601|2009-12-15 13:00,15,76.41,76.41,76.15,76.18,32
20100601|2009-12-15 13:30,15,76.12,76.13,76.12,76.13,3
20100601|2009-12-16 02:30,16,76.75,76.75,76.74,76.75,6
20100601|2009-12-16 03:30,16,76.7,76.77,76.7,76.77,2
20100601|2009-12-16 04:00,16,76.83,76.83,76.76,76.76,7
20100601|2009-12-16 05:30,16,76.71,76.71,76.66,76.66,6
20100601|2009-12-16 08:00,16,76.4,76.47,76.39,76.47,16
20100601|2009-12-16 08:30,16,76.75,76.88,76.73,76.88,48
20100601|2009-12-16 09:00,16,76.85,76.95,76.85,76.9,23
20100601|2009-12-16 09:30,16,77.24,77.7,77.19,77.67,59
20100601|2009-12-16 10:00,16,77.66,77.85,77.51,77.82,123
20100601|2009-12-16 10:30,16,77.7,77.7,77.69,77.7,26
20100601|2009-12-16 11:00,16,77.69,77.69,77.62,77.62,2
20100601|2009-12-16 11:30,16,77.67,77.71,77.67,77.71,3
20100601|2009-12-16 12:00,16,77.53,77.53,77.53,77.53,10
20100601|2009-12-16 12:30,16,77.74,77.82,77.62,77.62,6
20100601|2009-12-16 13:00,16,77.51,77.51,77.16,77.32,75
20100601|2009-12-16 13:30,16,77.33,77.42,77.33,77.42,14
20100601|2009-12-16 14:00,16,77.42,77.42,77.42,77.42,4
20100601|2009-12-17 03:30,17,76.8,76.8,76.8,76.8,3
20100601|2009-12-17 04:00,17,76.66,76.66,76.66,76.66,1
20100601|2009-12-17 05:00,17,76.82,76.82,76.78,76.78,2
20100601|2009-12-17 06:30,17,76.9,76.9,76.9,76.9,12
20100601|2009-12-17 08:00,17,76.69,76.69,76.6,76.67,59
20100601|2009-12-17 08:30,17,77.04,77.19,77.03,77.1,14
20100601|2009-12-17 09:00,17,76.46,76.46,76.46,76.46,1
20100601|2009-12-17 09:30,17,76.36,76.37,76.36,76.37,33
20100601|2009-12-17 10:00,17,76.27,76.27,75.93,75.93,9
20100601|2009-12-17 10:30,17,75.92,75.92,75.61,75.83,34
20100601|2009-12-17 12:00,17,76.05,76.05,76.05,76.05,2
20100601|2009-12-17 12:30,17,76.51,76.6,76.3,76.6,41
20100601|2009-12-17 13:00,17,76.66,76.7,76.5,76.7,24
20100601|2009-12-17 13:30,17,76.6,76.6,76.59,76.59,3
20100601|2009-12-17 14:00,17,76.32,76.35,76.32,76.35,18
20100601|2009-12-17 14:30,17,76.35,76.47,76.35,76.47,2
20100601|2009-12-17 15:00,17,76.55,76.55,76.53,76.55,39
20100601|2009-12-17 15:30,17,76.46,76.58,76.46,76.57,6
20100601|2009-12-17 21:30,18,76.86,76.86,76.86,76.86,1
20100601|2009-12-18 02:30,18,77.15,77.15,77.15,77.15,3
20100601|2009-12-18 03:00,18,77.13,77.14,77.13,77.14,4
20100601|2009-12-18 05:30,18,77.81,77.83,77.81,77.83,4
20100601|2009-12-18 06:00,18,77.54,77.54,77.54,77.54,6
20100601|2009-12-18 07:00,18,77.58,77.74,77.57,77.57,36
20100601|2009-12-18 07:30,18,77.56,77.56,77.48,77.48,11
20100601|2009-12-18 08:00,18,77.89,77.89,77.89,77.89,1
20100601|2009-12-18 08:30,18,78,78,77.85,77.91,15
20100601|2009-12-18 09:00,18,77.86,78,77.83,77.95,53
20100601|2009-12-18 09:30,18,77.65,77.67,76.72,76.8,26
20100601|2009-12-18 10:00,18,76.87,76.87,76.7,76.7,10
20100601|2009-12-18 10:30,18,76.77,76.98,76.74,76.98,371
20100601|2009-12-18 11:00,18,77.15,77.15,77.15,77.15,89
20100601|2009-12-18 11:30,18,77.29,77.38,77.21,77.38,63
20100601|2009-12-18 12:00,18,77.4,77.5,77.15,77.15,18
20100601|2009-12-18 12:30,18,77.57,77.67,77.57,77.67,13
20100601|2009-12-18 13:00,18,77.5,77.5,77.3,77.3,39
20100601|2009-12-18 13:30,18,77.25,77.37,77.25,77.37,10
20100601|2009-12-18 14:30,18,77.25,77.35,77.2,77.35,16
20100601|2009-12-18 15:00,18,77.41,77.51,77.41,77.48,15
20100601|2009-12-21 04:00,21,77.62,77.62,77.62,77.62,1
20100601|2009-12-21 06:00,21,78.01,78.01,78.01,78.01,3
20100601|2009-12-21 06:30,21,77.92,77.92,77.92,77.92,1
20100601|2009-12-21 08:00,21,78.04,78.04,77.88,77.88,2
20100601|2009-12-21 08:30,21,78.09,78.09,77.91,77.96,18
20100601|2009-12-21 09:00,21,77.89,77.93,77.74,77.89,69
20100601|2009-12-21 09:30,21,77.84,78.02,77.83,78,74
20100601|2009-12-21 10:00,21,77.88,77.88,77.44,77.44,50
20100601|2009-12-21 10:30,21,77.44,77.44,77.22,77.34,128
20100601|2009-12-21 11:00,21,77.45,77.46,77.39,77.41,13
20100601|2009-12-21 11:30,21,77.28,77.33,76.74,76.9,56
20100601|2009-12-21 12:00,21,76.71,76.71,76.27,76.58,82
20100601|2009-12-21 12:30,21,76.48,76.48,76.32,76.32,37
20100601|2009-12-21 13:00,21,76.48,76.61,76.47,76.61,18
20100601|2009-12-21 13:30,21,76.59,76.59,76.5,76.51,40
20100601|2009-12-21 14:00,21,76.55,76.57,76.48,76.48,26
20100601|2009-12-21 14:30,21,76.24,76.24,76.24,76.24,10
20100601|2009-12-22 03:30,22,76.64,76.64,76.64,76.64,2
20100601|2009-12-22 05:00,22,76.2,76.2,76.2,76.2,37
20100601|2009-12-22 05:30,22,76.2,76.2,76,76,54
20100601|2009-12-22 06:30,22,75.88,75.88,75.87,75.87,2
20100601|2009-12-22 07:00,22,75.95,75.95,75.94,75.94,7
20100601|2009-12-22 07:30,22,76,76.17,76,76.17,3
20100601|2009-12-22 08:30,22,76.38,76.38,76.05,76.05,8
20100601|2009-12-22 09:00,22,76.06,76.06,76.06,76.06,1
20100601|2009-12-22 09:30,22,75.78,75.78,75.78,75.78,2
20100601|2009-12-22 10:30,22,76.28,76.28,76.28,76.28,1
20100601|2009-12-22 11:00,22,76.23,76.23,76.23,76.23,1
20100601|2009-12-22 11:30,22,76.22,76.22,76.22,76.22,1
20100601|2009-12-22 12:30,22,77.07,77.23,77.07,77.23,33
20100601|2009-12-22 13:00,22,77.15,77.15,76.88,76.88,14
20100601|2009-12-22 15:00,22,76.61,76.61,76.61,76.61,4
20100601|2009-12-22 15:30,22,76.88,76.88,76.88,76.88,5
20100601|2009-12-23 03:30,23,77.19,77.19,77.14,77.14,2
20100601|2009-12-23 07:30,23,77.28,77.32,77.17,77.18,19
20100601|2009-12-23 08:00,23,77.16,77.76,77.16,77.66,53
20100601|2009-12-23 08:30,23,77.57,77.84,77.56,77.72,63
20100601|2009-12-23 09:00,23,77.68,78.09,77.62,78.08,50
20100601|2009-12-23 09:30,23,77.96,78.74,77.96,78.6,92
20100601|2009-12-23 10:00,23,78.44,78.65,78.44,78.55,26
20100601|2009-12-23 10:30,23,78.65,78.75,78.55,78.55,25
20100601|2009-12-23 11:00,23,78.61,78.66,78.61,78.64,11
20100601|2009-12-23 11:30,23,78.61,78.76,78.61,78.74,11
20100601|2009-12-23 12:00,23,78.71,78.89,78.58,78.89,38
20100601|2009-12-23 12:30,23,78.73,78.73,78.54,78.6,13
20100601|2009-12-23 13:00,23,78.65,79.2,78.64,78.89,39
20100601|2009-12-23 13:30,23,78.95,78.95,78.93,78.93,30
20100601|2009-12-23 14:00,23,78.9,78.9,78.67,78.67,15
20100601|2009-12-23 14:30,23,78.86,78.89,78.86,78.89,18
20100601|2009-12-23 15:00,23,79.02,79.02,79.02,79.02,90
20100601|2009-12-24 03:30,24,79.42,79.49,79.42,79.49,3
20100601|2009-12-24 04:30,24,79.54,79.54,79.44,79.44,2
20100601|2009-12-24 05:00,24,79.16,79.16,79.16,79.16,1
20100601|2009-12-24 06:00,24,79.03,79.03,78.53,78.53,2
20100601|2009-12-24 06:30,24,78.48,78.65,78.48,78.65,8
20100601|2009-12-24 07:00,24,78.45,78.45,78.45,78.45,7
20100601|2009-12-24 08:00,24,78.98,79.12,78.94,79.07,11
20100601|2009-12-24 08:30,24,79.22,79.4,79.15,79.4,53
20100601|2009-12-24 09:00,24,79.49,79.83,79.49,79.8,10
20100601|2009-12-24 09:30,24,79.75,79.75,79.6,79.66,6
20100601|2009-12-24 10:30,24,79.61,79.73,79.61,79.73,25
20100601|2009-12-24 11:00,24,79.59,79.62,79.59,79.62,6
20100601|2009-12-24 11:30,24,79.75,79.8,79.75,79.8,6
20100601|2009-12-24 12:00,24,79.8,80.4,79.79,80.4,44
20100601|2009-12-24 12:30,24,80.47,80.54,80.15,80.15,87
20100601|2009-12-28 05:00,28,80.61,80.75,80.61,80.67,7
20100601|2009-12-28 06:00,28,80.49,80.49,80.41,80.41,2
20100601|2009-12-28 06:30,28,80.61,80.61,80.61,80.61,17
20100601|2009-12-28 07:00,28,80.64,80.65,80.64,80.65,17
20100601|2009-12-28 08:00,28,80.95,81.26,80.95,81.26,30
20100601|2009-12-28 08:30,28,81.34,81.41,81.04,81.04,30
20100601|2009-12-28 09:00,28,81.11,81.15,81,81.15,17
20100601|2009-12-28 09:30,28,81.14,81.29,81.13,81.15,12
20100601|2009-12-28 10:00,28,81.34,81.34,81.32,81.32,2
20100601|2009-12-28 10:30,28,81.24,81.27,81,81,16
20100601|2009-12-28 11:00,28,81.08,81.08,81.08,81.08,1
20100601|2009-12-28 12:00,28,81.35,81.35,81.35,81.35,7
20100601|2009-12-28 12:30,28,81.4,81.4,81.4,81.4,25
20100601|2009-12-28 13:00,28,81.3,81.3,81.12,81.25,98
20100601|2009-12-28 13:30,28,81.25,81.28,81.25,81.28,30
20100601|2009-12-28 15:00,28,81.12,81.2,81.12,81.2,25
20100601|2009-12-29 03:30,29,81.32,81.42,81.32,81.38,26
20100601|2009-12-29 04:30,29,81.27,81.28,81.27,81.28,2
20100601|2009-12-29 05:00,29,81.15,81.15,81.09,81.09,4
20100601|2009-12-29 05:30,29,81.15,81.15,80.81,80.81,11
20100601|2009-12-29 06:00,29,80.8,80.8,80.8,80.8,8
20100601|2009-12-29 07:00,29,81.3,81.3,81.3,81.3,5
20100601|2009-12-29 07:30,29,81.41,81.41,81.33,81.38,22
20100601|2009-12-29 08:00,29,81.6,81.81,81.6,81.81,37
20100601|2009-12-29 08:30,29,81.67,81.67,81.16,81.4,181
20100601|2009-12-29 09:00,29,81.2,81.2,81.2,81.2,1
20100601|2009-12-29 09:30,29,81.38,81.38,81.11,81.11,203
20100601|2009-12-29 10:00,29,81.22,81.26,81.22,81.24,16
20100601|2009-12-29 10:30,29,81.02,81.04,81.02,81.04,13
20100601|2009-12-29 11:00,29,81.44,81.44,81.44,81.44,4
20100601|2009-12-29 11:30,29,81.44,81.44,81.22,81.22,128
20100601|2009-12-29 12:00,29,81.29,81.39,81.28,81.38,143
20100601|2009-12-29 12:30,29,81.37,81.45,81.31,81.45,185
20100601|2009-12-29 13:00,29,81.47,81.47,81.47,81.47,3
20100601|2009-12-29 13:30,29,81.32,81.32,81.32,81.32,18
20100601|2009-12-30 02:00,30,81.56,81.56,81.51,81.51,7
20100601|2009-12-30 02:30,30,81.5,81.57,81.5,81.57,10
20100601|2009-12-30 03:30,30,81.43,81.43,81.43,81.43,5
20100601|2009-12-30 04:00,30,81.48,81.55,81.48,81.55,24
20100601|2009-12-30 05:00,30,81.29,81.29,81.29,81.29,1
20100601|2009-12-30 07:30,30,81.42,81.42,81.42,81.42,5
20100601|2009-12-30 08:00,30,81.65,81.66,81.65,81.66,12
20100601|2009-12-30 08:30,30,81.52,81.55,81.47,81.5,36
20100601|2009-12-30 09:00,30,81.55,81.67,81.44,81.67,16
20100601|2009-12-30 09:30,30,81.72,81.83,81.08,81.17,94
20100601|2009-12-30 10:00,30,81.3,81.31,81.23,81.28,11
20100601|2009-12-30 10:30,30,81.46,81.67,81.41,81.67,43
20100601|2009-12-30 11:00,30,81.84,82.06,81.84,82.02,38
20100601|2009-12-30 11:30,30,81.8,81.87,81.8,81.87,27
20100601|2009-12-30 13:00,30,82.02,82.15,81.93,81.93,27
20100601|2009-12-30 13:30,30,81.77,81.77,81.77,81.77,1
20100601|2009-12-31 03:30,31,82.24,82.28,82.24,82.28,32
20100601|2009-12-31 06:00,31,81.76,81.77,81.76,81.77,24
20100601|2009-12-31 07:00,31,81.8,81.8,81.8,81.8,1
20100601|2009-12-31 07:30,31,81.8,81.8,81.8,81.8,10
20100601|2009-12-31 08:00,31,82.23,82.25,82.23,82.25,5
20100601|2009-12-31 09:00,31,82.04,82.04,81.92,81.92,5
20100601|2009-12-31 09:30,31,81.57,82.08,81.57,82.08,7
20100601|2009-12-31 10:00,31,81.88,81.96,81.87,81.96,102
20100601|2009-12-31 10:30,31,82.18,82.18,82.18,82.18,1
20100601|2009-12-31 11:30,31,82.15,82.15,82.14,82.15,3
20100601|2009-12-31 12:00,31,82.09,82.09,82.08,82.08,14
20100601|2009-12-31 12:30,31,82,82,82,82,3
20100601|2010-01-04 02:30,4,82.8,82.8,82.8,82.8,1
20100601|2010-01-04 03:00,4,82.85,83,82.85,82.91,12
20100601|2010-01-04 03:30,4,83.07,83.2,83.07,83.2,35
20100601|2010-01-04 04:00,4,83.11,83.11,83.11,83.11,1
20100601|2010-01-04 04:30,4,83.16,83.16,83.16,83.16,4
20100601|2010-01-04 05:30,4,82.99,82.99,82.98,82.98,3
20100601|2010-01-04 07:00,4,83.07,83.09,83.07,83.09,11
20100601|2010-01-04 07:30,4,83.11,83.34,83.11,83.31,97
20100601|2010-01-04 08:00,4,83.43,83.56,83.2,83.22,26
20100601|2010-01-04 08:30,4,83.07,83.55,83.07,83.45,73
20100601|2010-01-04 09:00,4,83.29,83.53,83.29,83.51,13
20100601|2010-01-04 09:30,4,83.52,83.57,83.32,83.32,73
20100601|2010-01-04 10:00,4,83.32,83.32,83.07,83.08,30
20100601|2010-01-04 10:30,4,83.08,83.22,83.08,83.22,323
20100601|2010-01-04 11:00,4,83.23,83.23,83.23,83.23,1
20100601|2010-01-04 11:30,4,83.36,83.36,83.26,83.29,283
20100601|2010-01-04 12:00,4,83.33,83.33,83.31,83.31,7
20100601|2010-01-04 12:30,4,83.36,83.36,83.36,83.36,1
20100601|2010-01-04 13:00,4,83.54,83.55,83.45,83.5,36
20100601|2010-01-04 13:30,4,83.64,83.64,83.56,83.56,17
20100601|2010-01-04 14:00,4,83.56,83.56,83.52,83.52,53
20100601|2010-01-04 14:30,4,83.52,83.52,83.52,83.52,30
20100601|2010-01-04 15:30,4,83.55,83.55,83.55,83.55,1
20100601|2010-01-05 04:00,5,83.62,83.62,83.62,83.62,7
20100601|2010-01-05 04:30,5,83.63,83.63,83.63,83.63,15
20100601|2010-01-05 06:30,5,83.69,83.83,83.69,83.8,37
20100601|2010-01-05 07:00,5,83.62,83.62,83.62,83.62,26
20100601|2010-01-05 07:30,5,83.37,83.43,83.37,83.41,19
20100601|2010-01-05 08:00,5,83.58,83.9,83.58,83.66,109
20100601|2010-01-05 08:30,5,83.66,83.69,83.44,83.63,47
20100601|2010-01-05 09:00,5,83.57,83.85,83.5,83.82,75
20100601|2010-01-05 09:30,5,83.79,83.8,83.53,83.6,64
20100601|2010-01-05 10:00,5,83.67,83.78,83.58,83.58,271
20100601|2010-01-05 10:30,5,83.68,83.81,83.68,83.81,22
20100601|2010-01-05 11:00,5,83.76,83.78,83.7,83.78,7
20100601|2010-01-05 11:30,5,83.85,83.96,83.78,83.78,132
20100601|2010-01-05 12:00,5,83.82,83.85,83.78,83.78,54
20100601|2010-01-05 12:30,5,83.4,83.4,83.22,83.35,26
20100601|2010-01-05 13:00,5,83.63,84,83.63,84,54
20100601|2010-01-05 13:30,5,83.92,83.92,83.92,83.92,2
20100601|2010-01-06 03:30,6,83.96,83.96,83.96,83.96,10
20100601|2010-01-06 04:00,6,84.01,84.01,84.01,84.01,4
20100601|2010-01-06 04:30,6,83.95,83.95,83.95,83.95,2
20100601|2010-01-06 06:00,6,83.77,83.77,83.76,83.77,11
20100601|2010-01-06 07:00,6,83.79,83.79,83.79,83.79,5
20100601|2010-01-06 07:30,6,83.85,84.01,83.85,84.01,29
20100601|2010-01-06 08:00,6,84.02,84.03,83.96,83.98,16
20100601|2010-01-06 08:30,6,83.98,84.04,83.9,84.01,65
20100601|2010-01-06 09:00,6,84.14,84.99,84.03,84.43,51
20100601|2010-01-06 09:30,6,83.78,83.78,83.33,83.71,51
20100601|2010-01-06 10:00,6,83.94,84.86,83.85,84.62,82
20100601|2010-01-06 10:30,6,84.6,85.18,84.49,85.15,229
20100601|2010-01-06 11:00,6,84.91,85,84.73,84.78,30
20100601|2010-01-06 11:30,6,84.91,85.08,84.78,84.78,163
20100601|2010-01-06 12:00,6,84.89,84.89,84.75,84.75,7
20100601|2010-01-06 12:30,6,85.12,85.12,84.92,85.03,11
20100601|2010-01-06 13:00,6,85.21,85.55,85.21,85.35,80
20100601|2010-01-06 13:30,6,85.23,85.32,85.23,85.32,43
20100601|2010-01-06 14:00,6,85.31,85.31,85.18,85.3,321
20100601|2010-01-06 14:30,6,85.3,85.3,85.16,85.16,12
20100601|2010-01-06 15:00,6,85.3,85.3,85.3,85.3,1
20100601|2010-01-07 03:30,7,84.75,84.75,84.73,84.73,9
20100601|2010-01-07 04:00,7,84.73,84.73,84.73,84.73,4
20100601|2010-01-07 04:30,7,84.59,84.59,84.56,84.56,11
20100601|2010-01-07 05:00,7,84.69,84.69,84.69,84.69,1
20100601|2010-01-07 05:30,7,84.56,84.56,84.56,84.56,14
20100601|2010-01-07 06:30,7,84.49,84.49,84.49,84.49,1
20100601|2010-01-07 07:00,7,84.38,84.5,84.38,84.5,5
20100601|2010-01-07 07:30,7,84.67,84.73,84.67,84.67,14
20100601|2010-01-07 08:00,7,84.99,84.99,84.98,84.98,26
20100601|2010-01-07 08:30,7,84.85,84.91,84.85,84.91,6
20100601|2010-01-07 09:00,7,84.72,84.96,84.72,84.87,69
20100601|2010-01-07 09:30,7,84.94,85.19,84.91,85.1,31
20100601|2010-01-07 10:00,7,85.28,85.29,84.87,84.87,49
20100601|2010-01-07 10:30,7,84.72,84.8,84.7,84.8,39
20100601|2010-01-07 11:00,7,84.85,84.9,84.8,84.9,5
20100601|2010-01-07 11:30,7,84.71,84.71,84.71,84.71,1
20100601|2010-01-07 12:00,7,84.67,84.67,84.64,84.67,35
20100601|2010-01-07 12:30,7,84.85,84.95,84.8,84.83,20
20100601|2010-01-07 13:00,7,84.74,84.83,84.74,84.74,3
20100601|2010-01-07 13:30,7,84.74,84.77,84.61,84.76,14
20100601|2010-01-07 14:00,7,84.71,84.71,84.69,84.7,6
20100601|2010-01-08 03:00,8,84.68,84.68,84.65,84.65,3
20100601|2010-01-08 07:30,8,84.45,84.76,84.24,84.46,39
20100601|2010-01-08 08:00,8,84.18,84.6,84.08,84.6,100
20100601|2010-01-08 08:30,8,84.49,84.52,84.26,84.52,32
20100601|2010-01-08 09:00,8,84.4,84.56,84.39,84.39,61
20100601|2010-01-08 09:30,8,84.42,84.51,84.38,84.42,47
20100601|2010-01-08 10:00,8,84.47,84.47,84.44,84.44,3
20100601|2010-01-08 10:30,8,84.24,84.61,84.24,84.61,16
20100601|2010-01-08 11:00,8,84.69,84.9,84.69,84.9,42
20100601|2010-01-08 11:30,8,84.9,85.23,84.89,85.23,51
20100601|2010-01-08 12:00,8,85.1,85.5,85.1,85.33,43
20100601|2010-01-08 12:30,8,84.92,84.95,84.82,84.82,37
20100601|2010-01-08 13:00,8,84.48,85.04,84.48,85.04,4
20100601|2010-01-08 13:30,8,84.87,84.87,84.84,84.86,9
20100601|2010-01-11 03:00,11,85.75,85.75,85.7,85.7,26
20100601|2010-01-11 03:30,11,85.65,85.65,85.5,85.5,33
20100601|2010-01-11 05:00,11,85.65,85.83,85.65,85.8,32
20100601|2010-01-11 07:00,11,85.8,85.8,85.8,85.8,32
20100601|2010-01-11 08:00,11,85.2,85.38,85.2,85.33,100
20100601|2010-01-11 08:30,11,85.25,85.37,85.25,85.35,30
20100601|2010-01-11 09:00,11,85.07,85.24,85.07,85.24,3
20100601|2010-01-11 09:30,11,85.16,85.16,84.62,84.77,58
20100601|2010-01-11 10:00,11,84.69,84.85,84.36,84.42,93
20100601|2010-01-11 10:30,11,84.6,84.75,84.49,84.74,51
20100601|2010-01-11 11:00,11,84.78,84.95,84.75,84.75,73
20100601|2010-01-11 11:30,11,84.88,84.88,84.5,84.5,50
20100601|2010-01-11 12:00,11,84.47,84.47,84.47,84.47,3
20100601|2010-01-11 12:30,11,84.71,84.87,84.71,84.87,47
20100601|2010-01-11 13:00,11,84.86,85.12,84.83,85.05,55
20100601|2010-01-11 13:30,11,84.5,84.5,84.45,84.45,6
20100601|2010-01-11 14:00,11,84.4,84.42,84.4,84.42,25
20100601|2010-01-12 03:00,12,83.97,84.04,83.97,84.04,8
20100601|2010-01-12 04:00,12,84.06,84.06,84.06,84.06,3
20100601|2010-01-12 04:30,12,84.42,84.42,84.41,84.41,4
20100601|2010-01-12 06:00,12,83.81,83.81,83.8,83.8,4
20100601|2010-01-12 06:30,12,83.53,83.53,83.53,83.53,25
20100601|2010-01-12 07:00,12,83.47,83.47,83.26,83.26,2
20100601|2010-01-12 07:30,12,83.35,83.35,83.35,83.35,1
20100601|2010-01-12 08:00,12,83.22,83.62,83.22,83.47,16
20100601|2010-01-12 08:30,12,83.5,83.72,83.5,83.7,7
20100601|2010-01-12 09:00,12,83.72,83.9,83.56,83.63,105
20100601|2010-01-12 09:30,12,83.66,83.66,83.42,83.45,9
20100601|2010-01-12 10:00,12,83.54,83.54,83.54,83.54,13
20100601|2010-01-12 10:30,12,83.65,83.67,83.65,83.66,16
20100601|2010-01-12 11:00,12,83.54,83.73,83.54,83.73,6
20100601|2010-01-12 12:00,12,83.13,83.13,82.5,82.5,155
20100601|2010-01-12 12:30,12,82.61,82.61,82.59,82.59,9
20100601|2010-01-12 13:00,12,82.62,82.8,82.62,82.8,84
20100601|2010-01-12 13:30,12,82.85,82.9,82.8,82.9,30
20100601|2010-01-12 14:00,12,82.85,82.85,82.85,82.85,1
20100601|2010-01-12 14:30,12,82.84,82.84,82.84,82.84,25
20100601|2010-01-13 02:30,13,82.07,82.07,82.07,82.07,1
20100601|2010-01-13 03:30,13,82.18,82.18,82.15,82.15,28
20100601|2010-01-13 04:00,13,82.03,82.03,81.97,81.97,2
20100601|2010-01-13 05:30,13,81.94,81.96,81.94,81.96,8
20100601|2010-01-13 07:30,13,82.07,82.35,82.07,82.32,13
20100601|2010-01-13 08:00,13,82.36,82.36,82.11,82.11,10
20100601|2010-01-13 08:30,13,82.11,82.14,81.84,81.85,64
20100601|2010-01-13 09:00,13,81.86,81.86,81.43,81.43,130
20100601|2010-01-13 09:30,13,80.94,81.56,80.61,81.46,105
20100601|2010-01-13 10:00,13,81.24,81.44,80.98,81.16,25
20100601|2010-01-13 10:30,13,81.46,81.78,81.46,81.78,5
20100601|2010-01-13 11:00,13,81.77,81.97,81.77,81.87,32
20100601|2010-01-13 11:30,13,82.46,82.46,82.24,82.24,6
20100601|2010-01-13 12:00,13,82.07,82.13,81.9,81.95,120
20100601|2010-01-13 12:30,13,82.21,82.65,82.21,82.4,19
20100601|2010-01-13 13:00,13,82,82,81.75,81.8,65
20100601|2010-01-13 13:30,13,81.77,81.81,81.77,81.81,16
20100601|2010-01-13 14:30,13,81.87,81.88,81.85,81.85,23
20100601|2010-01-13 15:00,13,81.76,81.76,81.76,81.76,9
20100601|2010-01-13 15:30,13,81.76,81.76,81.76,81.76,1
20100601|2010-01-14 02:30,14,82.33,82.46,82.33,82.46,10
20100601|2010-01-14 03:00,14,82.45,82.45,82.45,82.45,13
20100601|2010-01-14 03:30,14,82.45,82.45,82.45,82.45,12
20100601|2010-01-14 07:00,14,82.07,82.07,82.07,82.07,25
20100601|2010-01-14 07:30,14,81.8,81.81,81.8,81.8,26
20100601|2010-01-14 08:00,14,81.88,81.88,81.88,81.88,4
20100601|2010-01-14 08:30,14,81.88,81.89,81.85,81.85,15
20100601|2010-01-14 09:00,14,81.88,82,81.85,81.88,79
20100601|2010-01-14 09:30,14,81.68,81.68,81.34,81.34,10
20100601|2010-01-14 10:00,14,81.3,81.6,81.3,81.6,16
20100601|2010-01-14 10:30,14,81.68,81.68,81.44,81.45,7
20100601|2010-01-14 11:00,14,81.78,81.92,81.78,81.92,101
20100601|2010-01-14 11:30,14,81.91,81.91,81.7,81.84,32
20100601|2010-01-14 12:30,14,81.96,82.08,81.96,82.03,11
20100601|2010-01-14 13:00,14,82.14,82.14,81.68,81.68,66
20100601|2010-01-14 13:30,14,81.67,81.75,81.67,81.75,50
20100601|2010-01-14 14:00,14,81.78,81.78,81.78,81.78,17
20100601|2010-01-14 14:30,14,81.46,81.46,81.45,81.45,2
20100601|2010-01-15 02:30,15,81.33,81.33,81.33,81.33,15
20100601|2010-01-15 04:00,15,80.99,81.03,80.98,81.03,6
20100601|2010-01-15 04:30,15,81.03,81.15,81.03,81.14,111
20100601|2010-01-15 05:00,15,81.05,81.05,80.99,80.99,14
20100601|2010-01-15 05:30,15,80.99,81.17,80.99,81.17,25
20100601|2010-01-15 06:00,15,81.15,81.15,81.15,81.15,3
20100601|2010-01-15 07:00,15,81.18,81.25,81.16,81.16,42
20100601|2010-01-15 07:30,15,81.07,81.14,81.07,81.09,13
20100601|2010-01-15 08:00,15,81.25,81.25,81.23,81.23,5
20100601|2010-01-15 08:30,15,81.44,81.44,80.97,80.97,57
20100601|2010-01-15 09:00,15,81.05,81.05,80.73,80.78,40
20100601|2010-01-15 09:30,15,80.99,80.99,80.99,80.99,1
20100601|2010-01-15 10:00,15,80.93,80.94,80.93,80.94,4
20100601|2010-01-15 10:30,15,80.82,80.82,80.82,80.82,10
20100601|2010-01-15 11:00,15,80.73,80.73,80.58,80.65,92
20100601|2010-01-15 11:30,15,80.61,80.79,80.49,80.58,11
20100601|2010-01-15 12:00,15,80.62,80.63,80.55,80.55,13
20100601|2010-01-15 12:30,15,80.23,80.26,80.03,80.25,39
20100601|2010-01-15 13:00,15,80.45,80.45,80.14,80.27,91
20100601|2010-01-15 13:30,15,80.27,80.3,80.2,80.3,137
20100601|2010-01-15 14:00,15,80.34,80.4,80.27,80.27,24
20100601|2010-01-15 14:30,15,80.31,80.35,80.28,80.35,19
20100601|2010-01-15 15:00,15,80.31,80.31,80.29,80.29,3
20100601|2010-01-18 03:30,18,80.08,80.08,80.08,80.08,24
20100601|2010-01-18 04:00,18,80.36,80.36,80.36,80.36,1
20100601|2010-01-18 05:00,18,80.5,80.5,80.5,80.5,10
20100601|2010-01-18 09:00,18,80.76,80.76,80.67,80.67,2
20100601|2010-01-18 09:30,18,80.66,80.66,80.57,80.65,16
20100601|2010-01-18 11:30,18,80.45,80.48,80.41,80.48,29
20100601|2010-01-18 12:30,18,80.42,80.43,80.42,80.42,13
20100601|2010-01-19 00:30,19,80.08,80.09,80.02,80.06,18
20100601|2010-01-19 02:30,19,79.9,79.9,79.9,79.9,25
20100601|2010-01-19 03:00,19,79.81,79.81,79.57,79.6,56
20100601|2010-01-19 03:30,19,79.52,79.57,79.27,79.57,47
20100601|2010-01-19 04:30,19,79.63,79.67,79.62,79.67,14
20100601|2010-01-19 05:00,19,79.89,79.94,79.89,79.91,6
20100601|2010-01-19 06:30,19,79.79,79.82,79.75,79.82,27
20100601|2010-01-19 07:00,19,79.59,79.59,79.57,79.57,17
20100601|2010-01-19 07:30,19,79.06,79.06,79.04,79.04,13
20100601|2010-01-19 08:00,19,78.75,79.22,78.75,79.22,51
20100601|2010-01-19 08:30,19,79.32,80.07,79.32,79.82,65
20100601|2010-01-19 09:00,19,79.53,79.53,79.34,79.34,7
20100601|2010-01-19 09:30,19,79.34,79.74,79.34,79.73,82
20100601|2010-01-19 10:00,19,79.52,79.52,79.47,79.47,2
20100601|2010-01-19 11:00,19,79.72,80,79.71,79.98,38
20100601|2010-01-19 11:30,19,79.85,80.32,79.85,80.32,54
20100601|2010-01-19 12:00,19,80.16,80.27,80.16,80.19,48
20100601|2010-01-19 12:30,19,80.39,80.56,80.39,80.56,57
20100601|2010-01-19 13:00,19,80.65,80.96,80.41,80.95,31
20100601|2010-01-19 13:30,19,80.92,81,80.92,80.96,16
20100601|2010-01-19 14:00,19,80.89,80.93,80.89,80.93,3
20100601|2010-01-19 14:30,19,81.02,81.02,81,81,15
20100601|2010-01-19 15:30,19,80.89,80.89,80.89,80.89,1
20100601|2010-01-20 01:30,20,80.3,80.3,80.23,80.23,15
20100601|2010-01-20 02:00,20,80,80.11,79.96,80.1,25
20100601|2010-01-20 02:30,20,80.2,80.3,80.2,80.3,20
20100601|2010-01-20 03:30,20,80.21,80.21,80.21,80.21,1
20100601|2010-01-20 04:30,20,80.02,80.03,79.95,79.95,7
20100601|2010-01-20 05:00,20,79.9,79.9,79.9,79.9,40
20100601|2010-01-20 05:30,20,79.67,79.67,79.65,79.66,6
20100601|2010-01-20 06:00,20,79.58,79.58,79.57,79.57,2
20100601|2010-01-20 07:00,20,79.8,79.8,79.44,79.47,9
20100601|2010-01-20 07:30,20,79.45,79.45,79.42,79.42,17
20100601|2010-01-20 08:00,20,79.49,79.49,79.27,79.37,12
20100601|2010-01-20 08:30,20,79.63,79.81,79.63,79.81,9
20100601|2010-01-20 09:00,20,79.32,79.32,79.07,79.07,38
20100601|2010-01-20 09:30,20,79.03,79.11,79,79.11,20
20100601|2010-01-20 10:00,20,79.07,79.4,79.06,79.4,30
20100601|2010-01-20 10:30,20,79.38,79.38,79.38,79.38,5
20100601|2010-01-20 11:30,20,79.39,79.45,79.39,79.44,32
20100601|2010-01-20 12:00,20,79.32,79.32,79.32,79.32,2
20100601|2010-01-20 13:00,20,79.51,79.7,79.42,79.42,47
20100601|2010-01-20 13:30,20,79.4,79.4,79.28,79.3,3
20100601|2010-01-20 14:00,20,79.28,79.28,79.2,79.2,22
20100601|2010-01-21 02:30,21,79.55,79.55,79.49,79.49,24
20100601|2010-01-21 03:00,21,79.31,79.31,79.27,79.27,3
20100601|2010-01-21 04:00,21,79.31,79.31,79.31,79.31,1
20100601|2010-01-21 05:00,21,79.18,79.18,79.18,79.18,1
20100601|2010-01-21 05:30,21,79.32,79.32,79.32,79.32,10
20100601|2010-01-21 06:30,21,79.66,79.71,79.6,79.64,15
20100601|2010-01-21 07:00,21,79.56,79.56,79.56,79.56,1
20100601|2010-01-21 07:30,21,79.42,79.5,79.38,79.38,4
20100601|2010-01-21 08:30,21,79.95,79.95,79.64,79.66,9
20100601|2010-01-21 09:00,21,79.34,79.36,79.33,79.36,26
20100601|2010-01-21 09:30,21,79.13,79.13,78.84,79.1,63
20100601|2010-01-21 10:00,21,78.79,78.93,78.1,78.52,152
20100601|2010-01-21 10:30,21,78.49,78.52,78.08,78.28,24
20100601|2010-01-21 11:00,21,78.25,78.51,78.25,78.33,7
20100601|2010-01-21 11:30,21,78.21,78.21,77.93,77.93,34
20100601|2010-01-21 12:00,21,78.03,78.1,77.88,78.1,6
20100601|2010-01-21 12:30,21,77.82,77.82,77.6,77.63,60
20100601|2010-01-21 13:00,21,77.57,77.85,77.39,77.85,143
20100601|2010-01-21 13:30,21,77.79,77.82,77.75,77.75,34
20100601|2010-01-21 14:00,21,77.73,77.77,77.73,77.73,45
20100601|2010-01-21 14:30,21,77.59,77.59,77.59,77.59,1
20100601|2010-01-21 15:00,21,77.58,77.69,77.58,77.69,13
20100601|2010-01-22 03:00,22,77.8,77.8,77.8,77.8,4
20100601|2010-01-22 03:30,22,78.11,78.12,78.1,78.12,9
20100601|2010-01-22 04:00,22,78.09,78.09,78,78,106
20100601|2010-01-22 04:30,22,77.84,77.84,77.84,77.84,1
20100601|2010-01-22 05:00,22,77.86,77.86,77.86,77.86,3
20100601|2010-01-22 05:30,22,77.75,77.75,77.41,77.41,23
20100601|2010-01-22 07:30,22,77.52,77.55,77.24,77.24,57
20100601|2010-01-22 08:00,22,77.16,77.24,77.07,77.24,38
20100601|2010-01-22 08:30,22,77.06,77.06,76.64,76.64,117
20100601|2010-01-22 09:00,22,76.64,76.68,76.09,76.24,97
20100601|2010-01-22 09:30,22,76.45,76.75,76.45,76.62,10
20100601|2010-01-22 10:00,22,76.92,76.92,76.9,76.9,102
20100601|2010-01-22 10:30,22,76.98,77.12,76.97,77.03,135
20100601|2010-01-22 11:00,22,76.6,76.76,76.58,76.76,117
20100601|2010-01-22 11:30,22,76.66,76.66,76.38,76.38,46
20100601|2010-01-22 12:00,22,76.36,76.37,76.36,76.37,37
20100601|2010-01-22 12:30,22,76.4,76.48,76.29,76.29,17
20100601|2010-01-22 13:00,22,76.33,76.33,75.91,76.02,185
20100601|2010-01-22 13:30,22,76,76,75.88,75.88,129
20100601|2010-01-22 14:30,22,75.84,75.85,75.74,75.74,15
20100601|2010-01-22 15:00,22,75.65,75.65,75.65,75.65,5
20100601|2010-01-25 02:30,25,75.95,75.98,75.95,75.98,4
20100601|2010-01-25 03:00,25,76.15,76.15,76.13,76.13,6
20100601|2010-01-25 03:30,25,76.04,76.09,76.03,76.03,33
20100601|2010-01-25 04:30,25,76.22,76.22,76.22,76.22,2
20100601|2010-01-25 05:00,25,76.46,76.46,76.45,76.45,28
20100601|2010-01-25 05:30,25,76.55,76.55,76.55,76.55,10
20100601|2010-01-25 06:00,25,76.34,76.34,76.34,76.34,1
20100601|2010-01-25 06:30,25,76.34,76.34,76.04,76.04,17
20100601|2010-01-25 07:00,25,76,76.12,76,76.05,33
20100601|2010-01-25 08:00,25,75.77,75.77,75.77,75.77,5
20100601|2010-01-25 08:30,25,76.4,76.4,76.4,76.4,7
20100601|2010-01-25 09:00,25,76.09,76.09,76.09,76.09,1
20100601|2010-01-25 09:30,25,76.39,76.39,76.33,76.33,36
20100601|2010-01-25 10:00,25,76.25,76.25,76.25,76.25,25
20100601|2010-01-25 10:30,25,76.35,76.53,76.2,76.25,51
20100601|2010-01-25 11:00,25,76.21,76.37,76.21,76.34,13
20100601|2010-01-25 11:30,25,76.48,76.48,76.47,76.47,2
20100601|2010-01-25 12:00,25,76.53,76.83,76.5,76.83,23
20100601|2010-01-25 12:30,25,76.66,76.66,76.63,76.63,6
20100601|2010-01-25 13:00,25,76.57,76.85,76.43,76.85,32
20100601|2010-01-25 13:30,25,76.8,76.8,76.8,76.8,2
20100601|2010-01-26 02:00,26,76.09,76.1,76.09,76.1,25
20100601|2010-01-26 04:00,26,76.13,76.32,76.13,76.32,102
20100601|2010-01-26 06:30,26,76.18,76.18,76.18,76.18,4
20100601|2010-01-26 07:00,26,76.07,76.07,76.07,76.07,2
20100601|2010-01-26 07:30,26,76.01,76.05,75.8,75.8,23
20100601|2010-01-26 08:00,26,75.77,75.77,75.44,75.72,101
20100601|2010-01-26 08:30,26,75.73,76.11,75.73,76.11,44
20100601|2010-01-26 09:30,26,76.11,76.14,76.06,76.11,56
20100601|2010-01-26 10:00,26,76.24,76.24,76.24,76.24,1
20100601|2010-01-26 10:30,26,76.2,76.51,76.2,76.51,14
20100601|2010-01-26 11:00,26,76.35,76.4,76.25,76.3,96
20100601|2010-01-26 11:30,26,76.28,76.28,76.28,76.28,4
20100601|2010-01-26 12:00,26,76.25,76.31,76.13,76.17,44
20100601|2010-01-26 12:30,26,76.17,76.52,76.17,76.52,65
20100601|2010-01-26 13:00,26,76.24,76.27,76.24,76.25,12
20100601|2010-01-26 13:30,26,76.26,76.27,76.22,76.25,21
20100601|2010-01-26 14:00,26,76.27,76.27,76.27,76.27,14
20100601|2010-01-26 14:30,26,76.27,76.27,76.27,76.27,6
20100601|2010-01-26 15:30,26,76.31,76.39,76.31,76.39,34
20100601|2010-01-26 16:00,26,76.24,76.25,76.24,76.25,25
20100601|2010-01-27 02:30,27,76.05,76.09,76.05,76.09,16
20100601|2010-01-27 03:00,27,76.13,76.23,76.13,76.23,43
20100601|2010-01-27 04:00,27,76.21,76.21,76.21,76.21,2
20100601|2010-01-27 04:30,27,76.3,76.3,76.3,76.3,1
20100601|2010-01-27 05:00,27,76.23,76.28,76.23,76.28,9
20100601|2010-01-27 05:30,27,76.42,76.42,76.42,76.42,2
20100601|2010-01-27 06:00,27,76.52,76.52,76.52,76.52,1
20100601|2010-01-27 07:00,27,76.41,76.41,76.27,76.27,28
20100601|2010-01-27 07:30,27,76.24,76.27,76.22,76.25,17
20100601|2010-01-27 08:00,27,76.14,76.18,76.07,76.12,23
20100601|2010-01-27 08:30,27,76.1,76.33,76.1,76.14,61
20100601|2010-01-27 09:00,27,76.06,76.07,75.89,75.99,20
20100601|2010-01-27 09:30,27,75.98,76.27,75.66,76.27,109
20100601|2010-01-27 10:00,27,76.3,76.3,76.3,76.3,10
20100601|2010-01-27 10:30,27,76.45,76.45,76.33,76.42,38
20100601|2010-01-27 11:00,27,76.27,76.3,76.15,76.15,114
20100601|2010-01-27 11:30,27,76.15,76.24,75.92,75.92,128
20100601|2010-01-27 12:00,27,75.88,75.88,74.55,74.55,177
20100601|2010-01-27 12:30,27,74.66,75.1,74.66,75.1,236
20100601|2010-01-27 13:00,27,74.92,75.32,74.79,75.32,28
20100601|2010-01-27 13:30,27,75.32,75.34,75.32,75.34,5
20100601|2010-01-27 14:00,27,75.35,75.35,75.35,75.35,4
20100601|2010-01-28 03:00,28,75.92,75.92,75.8,75.8,46
20100601|2010-01-28 04:00,28,76.04,76.08,76.04,76.08,8
20100601|2010-01-28 04:30,28,75.77,75.77,75.77,75.77,5
20100601|2010-01-28 06:00,28,75.5,75.76,75.5,75.76,18
20100601|2010-01-28 07:30,28,75.34,75.34,75.34,75.34,1
20100601|2010-01-28 08:00,28,75.66,75.7,75.6,75.6,15
20100601|2010-01-28 08:30,28,75.59,75.59,75.46,75.57,21
20100601|2010-01-28 09:00,28,75.3,75.3,74.91,75.22,50
20100601|2010-01-28 09:30,28,75.41,75.68,75.2,75.34,15
20100601|2010-01-28 10:00,28,74.98,75.17,74.96,75.05,53
20100601|2010-01-28 10:30,28,74.95,75.11,74.95,75.11,22
20100601|2010-01-28 11:00,28,75.08,75.08,74.9,74.9,6
20100601|2010-01-28 11:30,28,74.83,74.9,74.61,74.9,16
20100601|2010-01-28 12:00,28,74.9,75.16,74.9,75.16,65
20100601|2010-01-28 13:00,28,75.09,75.18,75.09,75.15,19
20100601|2010-01-28 13:30,28,75.17,75.18,75.17,75.18,5
20100601|2010-01-28 14:00,28,75.32,75.35,75.32,75.35,2
20100601|2010-01-29 01:00,29,75.03,75.03,75,75,22
20100601|2010-01-29 03:30,29,75.4,75.4,75.39,75.39,5
20100601|2010-01-29 04:00,29,75.39,75.4,75.39,75.4,32
20100601|2010-01-29 04:30,29,75.4,75.45,75.4,75.45,18
20100601|2010-01-29 05:30,29,75.28,75.28,75.28,75.28,4
20100601|2010-01-29 06:00,29,75.3,75.3,75.12,75.13,3
20100601|2010-01-29 06:30,29,75.08,75.18,75.03,75.18,23
20100601|2010-01-29 07:30,29,75.54,76.1,75.5,76.07,55
20100601|2010-01-29 08:00,29,76,76,75.7,75.7,10
20100601|2010-01-29 08:30,29,75.82,75.82,75.75,75.75,14
20100601|2010-01-29 09:00,29,75.75,75.77,75.41,75.77,68
20100601|2010-01-29 09:30,29,75.88,75.88,75.7,75.7,17
20100601|2010-01-29 10:00,29,75.65,75.66,75.5,75.5,28
20100601|2010-01-29 10:30,29,75.4,75.4,74.93,74.93,119
20100601|2010-01-29 11:00,29,74.95,75.04,74.65,74.86,91
20100601|2010-01-29 11:30,29,74.86,74.86,74.73,74.85,48
20100601|2010-01-29 12:00,29,75.05,75.19,75.05,75.19,40
20100601|2010-01-29 13:00,29,74.81,74.81,74.14,74.5,77
20100601|2010-01-29 13:30,29,74.51,74.51,74.38,74.38,13
20100601|2010-01-29 14:00,29,74.31,74.31,74.31,74.31,1
20100601|2010-01-29 15:30,29,74.34,74.34,74.34,74.34,4
20100601|2010-02-01 07:00,1,75.07,75.07,75.07,75.07,4
20100601|2010-02-01 07:30,1,75.18,75.19,75.13,75.13,51
20100601|2010-02-01 08:00,1,74.87,75.06,74.87,75.06,14
20100601|2010-02-01 08:30,1,74.91,74.91,74.71,74.72,9
20100601|2010-02-01 09:00,1,75.22,75.55,75.22,75.55,15
20100601|2010-02-01 09:30,1,75.38,75.5,75.21,75.21,55
20100601|2010-02-01 10:00,1,75.45,75.67,75.45,75.64,15
20100601|2010-02-01 10:30,1,75.54,75.54,75.54,75.54,2
20100601|2010-02-01 11:00,1,75.21,75.21,75.21,75.21,16
20100601|2010-02-01 11:30,1,75.33,75.4,75.33,75.33,11
20100601|2010-02-01 12:30,1,75.96,76.03,75.83,75.89,23
20100601|2010-02-01 13:00,1,75.98,76.1,75.98,76.1,61
20100601|2010-02-01 13:30,1,76.15,76.15,76.09,76.09,7
20100601|2010-02-01 14:00,1,76.3,76.3,76.3,76.3,2
20100601|2010-02-01 14:30,1,76.46,76.46,76.46,76.46,10
20100601|2010-02-01 22:30,2,76.37,76.37,76.37,76.37,1
20100601|2010-02-02 03:00,2,76.63,76.65,76.63,76.65,50
20100601|2010-02-02 03:30,2,76.69,76.81,76.69,76.81,23
20100601|2010-02-02 04:00,2,76.86,76.86,76.86,76.86,1
20100601|2010-02-02 04:30,2,76.9,76.9,76.9,76.9,5
20100601|2010-02-02 06:00,2,76.85,76.85,76.79,76.79,33
20100601|2010-02-02 07:00,2,76.71,76.72,76.6,76.72,15
20100601|2010-02-02 07:30,2,76.75,76.75,76.53,76.53,16
20100601|2010-02-02 08:00,2,76.6,76.76,76.6,76.76,2
20100601|2010-02-02 08:30,2,76.83,76.99,76.78,76.99,106
20100601|2010-02-02 09:00,2,76.91,76.94,76.9,76.94,10
20100601|2010-02-02 09:30,2,77.45,77.64,77.45,77.64,20
20100601|2010-02-02 10:00,2,77.52,77.52,77.52,77.52,10
20100601|2010-02-02 10:30,2,77.62,78.23,77.62,78.09,53
20100601|2010-02-02 11:00,2,77.99,78.4,77.99,78.35,50
20100601|2010-02-02 11:30,2,78.5,78.67,78.5,78.62,123
20100601|2010-02-02 12:00,2,78.54,78.72,78.38,78.72,50
20100601|2010-02-02 12:30,2,78.53,78.9,78.53,78.9,84
20100601|2010-02-02 13:00,2,78.88,79,78.56,78.91,67
20100601|2010-02-02 13:30,2,78.88,78.89,78.83,78.83,16
20100601|2010-02-02 14:00,2,78.98,78.98,78.98,78.98,32
20100601|2010-02-02 14:30,2,78.94,78.94,78.94,78.94,2
20100601|2010-02-02 15:00,2,78.98,78.98,78.98,78.98,1
20100601|2010-02-02 15:30,2,78.69,78.69,78.69,78.69,1
20100601|2010-02-02 22:30,3,78.76,78.76,78.76,78.76,3
20100601|2010-02-03 01:00,3,79.11,79.11,79.1,79.11,19
20100601|2010-02-03 01:30,3,79.27,79.27,79.27,79.27,1
20100601|2010-02-03 03:00,3,79.63,79.65,79.63,79.65,16
20100601|2010-02-03 03:30,3,79.57,79.58,79.57,79.58,16
20100601|2010-02-03 04:00,3,79.46,79.46,79.46,79.46,1
20100601|2010-02-03 07:00,3,78.91,78.91,78.62,78.62,31
20100601|2010-02-03 07:30,3,78.65,78.84,78.64,78.84,12
20100601|2010-02-03 08:00,3,79,79.16,79,79,39
20100601|2010-02-03 08:30,3,79.04,79.04,79.04,79.04,1
20100601|2010-02-03 09:00,3,79.16,79.16,78.88,79.06,12
20100601|2010-02-03 09:30,3,78.69,79.16,78.63,79.16,13
20100601|2010-02-03 10:00,3,79.15,79.38,79.15,79.19,13
20100601|2010-02-03 10:30,3,79.05,79.05,78.59,78.62,29
20100601|2010-02-03 11:00,3,78.64,78.82,78.64,78.82,105
20100601|2010-02-03 11:30,3,78.7,78.7,78.6,78.62,40
20100601|2010-02-03 12:00,3,79.12,79.12,79.1,79.1,12
20100601|2010-02-03 12:30,3,79.14,79.14,79.14,79.14,1
20100601|2010-02-03 13:00,3,78.65,79.05,78.19,78.65,48
20100601|2010-02-03 13:30,3,78.65,78.89,78.3,78.32,126
20100601|2010-02-03 15:00,3,78.55,78.63,78.55,78.6,74
20100601|2010-02-03 15:30,3,78.6,78.6,78.6,78.6,3
20100601|2010-02-04 02:30,4,78.07,78.07,78.07,78.07,9
20100601|2010-02-04 03:00,4,78.1,78.1,77.84,77.84,15
20100601|2010-02-04 03:30,4,77.76,77.86,77.76,77.86,6
20100601|2010-02-04 05:00,4,77.85,77.85,77.85,77.85,1
20100601|2010-02-04 07:30,4,77.72,77.72,77.38,77.38,26
20100601|2010-02-04 08:00,4,77.32,77.44,77.27,77.39,54
20100601|2010-02-04 08:30,4,77.22,77.23,76.75,76.79,178
20100601|2010-02-04 09:00,4,76.87,76.91,76.07,76.26,194
20100601|2010-02-04 09:30,4,76.52,76.52,76.5,76.51,114
20100601|2010-02-04 10:00,4,76.1,76.1,75.44,75.44,296
20100601|2010-02-04 10:30,4,75.2,75.2,74.6,74.92,67
20100601|2010-02-04 11:00,4,74.88,74.88,74.5,74.79,76
20100601|2010-02-04 11:30,4,74.94,74.95,74.22,74.35,23
20100601|2010-02-04 12:00,4,74.53,74.98,74.53,74.61,13
20100601|2010-02-04 12:30,4,74.75,74.75,74.2,74.53,46
20100601|2010-02-04 13:00,4,74.3,74.8,74.17,74.74,222
20100601|2010-02-04 13:30,4,74.74,74.74,74.73,74.73,16
20100601|2010-02-04 14:30,4,74.45,74.45,74.37,74.37,8
20100601|2010-02-04 15:00,4,74.32,74.42,74.32,74.34,5
20100601|2010-02-04 15:30,4,74.47,74.47,74.47,74.47,1
20100601|2010-02-05 02:30,5,73.92,74.22,73.85,74.22,36
20100601|2010-02-05 03:00,5,74.48,74.51,74.1,74.1,7
20100601|2010-02-05 04:00,5,73.99,74.18,73.99,74.18,18
20100601|2010-02-05 05:30,5,74.5,74.5,74.5,74.5,2
20100601|2010-02-05 06:00,5,74.66,74.66,74.33,74.33,13
20100601|2010-02-05 07:30,5,74.02,74.39,74.02,74.39,40
20100601|2010-02-05 08:00,5,74.94,74.94,74.59,74.67,108
20100601|2010-02-05 08:30,5,74.64,74.64,74.1,74.2,154
20100601|2010-02-05 09:00,5,74.09,74.23,73.85,74.23,37
20100601|2010-02-05 09:30,5,74.4,74.4,74.31,74.31,7
20100601|2010-02-05 10:00,5,74.13,74.15,72.94,72.98,188
20100601|2010-02-05 10:30,5,73.21,73.41,70.86,71.57,901
20100601|2010-02-05 11:00,5,71.72,72.1,71.72,72.03,432
20100601|2010-02-05 11:30,5,72.12,72.12,71.8,72.01,41
20100601|2010-02-05 12:00,5,72.02,72.02,71.68,71.93,130
20100601|2010-02-05 12:30,5,71.62,71.64,71.36,71.59,98
20100601|2010-02-05 13:00,5,71.55,72.59,71.55,72.43,64
20100601|2010-02-05 13:30,5,72.13,72.44,72.13,72.44,13
20100601|2010-02-05 14:00,5,72.74,72.74,72.74,72.74,2
20100601|2010-02-08 01:30,8,72.45,72.45,72.45,72.45,100
20100601|2010-02-08 02:00,8,72.75,72.75,72.75,72.75,100
20100601|2010-02-08 03:00,8,73.53,73.6,73.39,73.45,79
20100601|2010-02-08 03:30,8,73.35,73.35,73.27,73.27,35
20100601|2010-02-08 04:30,8,73.03,73.03,73.03,73.03,1
20100601|2010-02-08 05:00,8,73.03,73.03,73,73,14
20100601|2010-02-08 05:30,8,72.63,72.63,72.44,72.44,71
20100601|2010-02-08 06:00,8,72.57,72.58,72.45,72.47,35
20100601|2010-02-08 07:00,8,73.05,73.05,73.05,73.05,25
20100601|2010-02-08 07:30,8,72.72,72.72,72.61,72.61,5
20100601|2010-02-08 08:00,8,72.83,72.85,72.83,72.85,4
20100601|2010-02-08 08:30,8,72.32,72.7,72.28,72.63,101
20100601|2010-02-08 09:00,8,72.55,72.9,72.55,72.9,17
20100601|2010-02-08 09:30,8,72.98,73,72.93,72.93,48
20100601|2010-02-08 10:00,8,73.41,73.41,72.85,72.85,32
20100601|2010-02-08 10:30,8,72.83,73.36,72.8,73.36,84
20100601|2010-02-08 11:30,8,73.25,73.28,73.19,73.25,45
20100601|2010-02-08 12:00,8,72.85,72.85,72.79,72.79,7
20100601|2010-02-08 12:30,8,72.85,72.85,72.65,72.82,18
20100601|2010-02-08 13:00,8,73.16,73.31,73.16,73.26,64
20100601|2010-02-08 13:30,8,73.22,73.24,73.18,73.18,38
20100601|2010-02-08 14:00,8,73.23,73.23,73.21,73.21,26
20100601|2010-02-08 14:30,8,73.27,73.27,73.27,73.27,2
20100601|2010-02-09 02:00,9,73.46,73.46,73.46,73.46,81
20100601|2010-02-09 03:30,9,74.05,74.07,73.95,73.95,120
20100601|2010-02-09 04:00,9,73.95,73.95,73.8,73.8,8
20100601|2010-02-09 05:00,9,73.62,73.62,73.35,73.35,35
20100601|2010-02-09 05:30,9,73.68,73.7,73.65,73.65,19
20100601|2010-02-09 06:00,9,73.75,73.75,73.75,73.75,100
20100601|2010-02-09 06:30,9,74.1,74.3,74.1,74.21,21
20100601|2010-02-09 07:00,9,74.33,74.33,74.33,74.33,3
20100601|2010-02-09 07:30,9,74.31,74.31,74.13,74.13,17
20100601|2010-02-09 08:00,9,74.08,74.12,73.81,73.81,16
20100601|2010-02-09 08:30,9,74.17,74.18,74.1,74.1,11
20100601|2010-02-09 09:00,9,74.09,74.65,74.07,74.44,50
20100601|2010-02-09 09:30,9,74.56,74.61,74.21,74.21,33
20100601|2010-02-09 10:00,9,74.06,74.06,73.53,73.63,97
20100601|2010-02-09 10:30,9,74.09,74.98,74.07,74.87,110
20100601|2010-02-09 11:00,9,75.06,75.41,75.06,75.32,71
20100601|2010-02-09 11:30,9,75.41,75.52,74.81,75.14,35
20100601|2010-02-09 12:00,9,75.39,75.4,75.05,75.05,110
20100601|2010-02-09 12:30,9,75.15,75.36,75.15,75.34,45
20100601|2010-02-09 13:00,9,75.41,75.41,75.2,75.24,21
20100601|2010-02-09 13:30,9,75.25,75.25,75.24,75.24,8
20100601|2010-02-09 14:00,9,75.26,75.26,75.26,75.26,1
20100601|2010-02-09 15:00,9,75.43,75.43,75.43,75.43,1
20100601|2010-02-09 15:30,9,75,75,74.95,75,20
20100601|2010-02-09 16:00,9,75.16,75.24,75.16,75.24,24
20100601|2010-02-09 16:30,9,75.24,75.24,75.21,75.21,5
20100601|2010-02-09 21:00,10,74.7,74.7,74.7,74.7,2
20100601|2010-02-10 02:00,10,74.66,74.66,74.66,74.66,10
20100601|2010-02-10 02:30,10,74.67,74.67,74.62,74.62,42
20100601|2010-02-10 03:00,10,74.69,74.7,74.65,74.68,8
20100601|2010-02-10 04:00,10,75.09,75.09,75.09,75.09,6
20100601|2010-02-10 04:30,10,75.1,75.33,75.1,75.33,21
20100601|2010-02-10 05:00,10,75.2,75.5,75.2,75.5,6
20100601|2010-02-10 05:30,10,75.44,75.44,75.18,75.18,6
20100601|2010-02-10 06:00,10,75.12,75.41,75.12,75.26,5
20100601|2010-02-10 06:30,10,75.39,75.5,75.31,75.31,27
20100601|2010-02-10 07:00,10,74.87,74.87,74.87,74.87,1
20100601|2010-02-10 07:30,10,74.95,74.95,74.66,74.66,43
20100601|2010-02-10 08:00,10,75,75,74.8,74.81,14
20100601|2010-02-10 08:30,10,74.9,75.01,74.9,74.93,128
20100601|2010-02-10 09:00,10,74.9,74.9,74.1,74.1,174
20100601|2010-02-10 09:30,10,74.1,74.47,73.97,74.18,75
20100601|2010-02-10 10:00,10,74.15,74.15,74,74,11
20100601|2010-02-10 10:30,10,74.47,74.62,74.4,74.62,17
20100601|2010-02-10 11:00,10,74.75,75.28,74.75,75.28,52
20100601|2010-02-10 11:30,10,75.35,75.55,75.15,75.15,84
20100601|2010-02-10 12:00,10,75.61,76.01,75.5,76,81
20100601|2010-02-10 12:30,10,75.99,76.11,75.89,75.89,92
20100601|2010-02-10 13:00,10,76,76.01,75.68,75.81,143
20100601|2010-02-10 13:30,10,75.81,75.81,75.65,75.65,6
20100601|2010-02-10 14:00,10,75.75,75.75,75.75,75.75,1
20100601|2010-02-10 14:30,10,75.68,75.68,75.68,75.68,4
20100601|2010-02-10 15:30,10,75.76,75.76,75.74,75.74,3
20100601|2010-02-11 00:30,11,75.95,75.95,75.95,75.95,40
20100601|2010-02-11 02:00,11,76.12,76.12,76.12,76.12,1
20100601|2010-02-11 02:30,11,75.95,75.95,75.95,75.95,1
20100601|2010-02-11 03:30,11,76.06,76.06,76.05,76.05,13
20100601|2010-02-11 05:00,11,76.44,76.62,76.41,76.41,31
20100601|2010-02-11 05:30,11,76.53,76.53,76.53,76.53,1
20100601|2010-02-11 06:00,11,76.79,76.8,76.72,76.8,5
20100601|2010-02-11 07:00,11,76.4,76.4,76.38,76.38,50
20100601|2010-02-11 08:00,11,76.12,76.12,75.75,75.97,12
20100601|2010-02-11 08:30,11,75.91,75.91,75.56,75.68,155
20100601|2010-02-11 09:00,11,76,76,75.75,75.75,68
20100601|2010-02-11 09:30,11,75.52,75.52,74.79,74.79,234
20100601|2010-02-11 10:00,11,75.31,76.02,75.31,76.02,6
20100601|2010-02-11 10:30,11,76.1,76.67,75.9,76.54,59
20100601|2010-02-11 11:00,11,76.54,76.84,76.47,76.53,90
20100601|2010-02-11 11:30,11,76.44,76.69,76.4,76.68,101
20100601|2010-02-11 12:00,11,76.71,76.9,76.62,76.9,173
20100601|2010-02-11 12:30,11,77.05,77.06,76.67,76.67,92
20100601|2010-02-11 13:00,11,76.59,76.9,76.5,76.72,84
20100601|2010-02-11 13:30,11,76.7,76.7,76.55,76.55,8
20100601|2010-02-11 14:00,11,76.6,76.6,76.55,76.56,45
20100601|2010-02-11 15:00,11,76.53,76.58,76.53,76.58,5
20100601|2010-02-11 15:30,11,76.75,76.75,76.75,76.75,2
20100601|2010-02-11 16:00,11,76.81,76.81,76.81,76.81,3
20100601|2010-02-12 03:30,12,75.9,75.9,75.8,75.8,17
20100601|2010-02-12 04:00,12,75.79,75.79,75.37,75.37,101
20100601|2010-02-12 04:30,12,75.21,75.48,75.05,75.4,35
20100601|2010-02-12 05:00,12,75.34,75.34,75,75,42
20100601|2010-02-12 05:30,12,75.07,75.38,75.07,75.38,57
20100601|2010-02-12 06:00,12,75.38,75.48,75.35,75.48,31
20100601|2010-02-12 06:30,12,75.54,75.54,75.15,75.15,6
20100601|2010-02-12 07:00,12,75.29,75.36,75.28,75.36,20
20100601|2010-02-12 07:30,12,75.4,75.4,75.38,75.39,28
20100601|2010-02-12 08:00,12,75.45,75.46,75.45,75.46,2
20100601|2010-02-12 08:30,12,74.8,75.09,74.64,75.09,149
20100601|2010-02-12 09:00,12,74.59,74.59,74.5,74.5,11
20100601|2010-02-12 09:30,12,74.53,74.69,74.36,74.4,35
20100601|2010-02-12 10:00,12,74.4,75.3,74.15,74.73,210
20100601|2010-02-12 10:30,12,74.71,74.87,74.69,74.8,122
20100601|2010-02-12 11:00,12,75.02,75.39,74.84,75.29,100
20100601|2010-02-12 11:30,12,75,75.08,75,75.01,11
20100601|2010-02-12 12:00,12,75.15,75.15,74.87,74.87,92
20100601|2010-02-12 12:30,12,75.09,75.09,75.09,75.09,6
20100601|2010-02-12 13:00,12,75.19,75.58,75.19,75.55,33
20100601|2010-02-12 13:30,12,75.53,75.55,75.53,75.55,26
20100601|2010-02-15 02:30,15,75.36,75.36,75.36,75.36,1
20100601|2010-02-15 03:00,15,75.41,75.41,75.41,75.41,17
20100601|2010-02-15 03:30,15,75.51,75.51,75.51,75.51,1
20100601|2010-02-15 04:00,15,75.59,75.59,75.59,75.59,1
20100601|2010-02-15 05:30,15,75.5,75.61,75.5,75.61,32
20100601|2010-02-15 08:00,15,75.56,75.56,75.56,75.56,1
20100601|2010-02-15 08:30,15,75.61,75.61,75.53,75.53,4
20100601|2010-02-15 10:00,15,75.35,75.35,75.34,75.34,2
20100601|2010-02-15 10:30,15,75.36,75.38,75.36,75.38,2
20100601|2010-02-16 01:30,16,76.23,76.23,76.23,76.23,1
20100601|2010-02-16 02:00,16,76.14,76.49,76.13,76.44,6
20100601|2010-02-16 03:00,16,76.2,76.2,76.2,76.2,1
20100601|2010-02-16 04:00,16,76.47,76.47,76.47,76.47,1
20100601|2010-02-16 04:30,16,76.55,76.55,76.55,76.55,20
20100601|2010-02-16 05:00,16,76.56,76.56,76.55,76.55,4
20100601|2010-02-16 06:00,16,76.71,76.73,76.7,76.72,5
20100601|2010-02-16 06:30,16,76.74,76.74,76.5,76.54,27
20100601|2010-02-16 07:00,16,76.54,76.54,76.54,76.54,2
20100601|2010-02-16 08:00,16,77.03,77.46,77.03,77.22,96
20100601|2010-02-16 08:30,16,77.3,77.64,77.22,77.6,24
20100601|2010-02-16 09:00,16,77.99,78.06,77.87,77.87,106
20100601|2010-02-16 09:30,16,78.13,78.47,78.13,78.47,3
20100601|2010-02-16 10:00,16,78.27,78.59,78.27,78.28,75
20100601|2010-02-16 10:30,16,78.34,78.34,78.34,78.34,4
20100601|2010-02-16 11:00,16,78.47,78.49,78.47,78.49,9
20100601|2010-02-16 12:00,16,78.28,78.28,78.28,78.28,1
20100601|2010-02-16 12:30,16,78.39,78.44,78.39,78.44,11
20100601|2010-02-16 13:00,16,78.29,78.44,78.29,78.38,61
20100601|2010-02-16 13:30,16,78.46,78.5,78.46,78.5,8
20100601|2010-02-16 14:00,16,78.48,78.48,78.45,78.45,11
20100601|2010-02-16 14:30,16,78.53,78.53,78.45,78.45,10
20100601|2010-02-16 15:30,16,78.53,78.53,78.53,78.53,5
20100601|2010-02-16 16:00,16,78.64,78.64,78.61,78.62,8
20100601|2010-02-17 01:30,17,78.64,78.64,78.64,78.64,1
20100601|2010-02-17 02:00,17,78.92,78.92,78.9,78.9,3
20100601|2010-02-17 03:00,17,78.89,78.89,78.89,78.89,4
20100601|2010-02-17 03:30,17,78.79,78.84,78.79,78.83,5
20100601|2010-02-17 04:00,17,78.59,78.59,78.59,78.59,3
20100601|2010-02-17 05:00,17,78.66,78.66,78.66,78.66,2
20100601|2010-02-17 05:30,17,78.63,78.81,78.63,78.81,11
20100601|2010-02-17 06:00,17,78.9,78.9,78.9,78.9,3
20100601|2010-02-17 06:30,17,78.88,78.88,78.88,78.88,2
20100601|2010-02-17 07:00,17,78.92,78.97,78.7,78.7,11
20100601|2010-02-17 07:30,17,78.57,78.85,78.57,78.72,51
20100601|2010-02-17 08:00,17,78.46,78.5,78.4,78.5,25
20100601|2010-02-17 08:30,17,78.84,78.84,78.84,78.84,1
20100601|2010-02-17 09:00,17,78.23,78.65,78.23,78.65,4
20100601|2010-02-17 09:30,17,78.35,78.35,78.05,78.17,45
20100601|2010-02-17 10:00,17,78.1,78.37,78.1,78.37,31
20100601|2010-02-17 10:30,17,78.09,78.09,78.09,78.09,1
20100601|2010-02-17 11:00,17,78.39,78.87,78.39,78.87,28
20100601|2010-02-17 11:30,17,78.59,78.59,78.53,78.53,28
20100601|2010-02-17 12:00,17,78.7,78.7,78.52,78.53,101
20100601|2010-02-17 13:00,17,78.53,78.76,78.5,78.68,115
20100601|2010-02-17 13:30,17,78.76,78.76,78.76,78.76,1
20100601|2010-02-17 14:00,17,78.81,78.82,78.81,78.81,6
20100601|2010-02-17 16:00,17,78.71,78.71,78.71,78.71,10
20100601|2010-02-17 22:00,18,78.29,78.29,78.27,78.27,2
20100601|2010-02-18 00:30,18,78.34,78.36,78.34,78.36,2
20100601|2010-02-18 02:00,18,78.01,78.01,77.78,77.78,7
20100601|2010-02-18 03:00,18,77.73,77.73,77.73,77.73,15
20100601|2010-02-18 03:30,18,77.78,78,77.78,78,34
20100601|2010-02-18 04:00,18,78.06,78.11,78.06,78.09,6
20100601|2010-02-18 04:30,18,78.08,78.08,78.08,78.08,1
20100601|2010-02-18 06:30,18,78.21,78.5,78.21,78.33,47
20100601|2010-02-18 07:00,18,78.36,78.36,78.3,78.31,3
20100601|2010-02-18 07:30,18,78.15,78.15,77.88,77.88,30
20100601|2010-02-18 08:00,18,78.7,79.98,78.67,79.93,182
20100601|2010-02-18 08:30,18,79.74,79.78,78.56,78.56,65
20100601|2010-02-18 09:00,18,79.19,79.39,79.19,79.2,64
20100601|2010-02-18 09:30,18,79.18,79.19,79,79.13,38
20100601|2010-02-18 10:00,18,78.98,79.68,78.91,79.64,170
20100601|2010-02-18 10:30,18,79.62,79.77,79.28,79.3,108
20100601|2010-02-18 11:00,18,79.23,79.23,79.09,79.09,28
20100601|2010-02-18 12:00,18,79.8,79.8,79.74,79.74,28
20100601|2010-02-18 12:30,18,80.01,80.16,79.81,79.96,172
20100601|2010-02-18 13:00,18,79.98,80.25,79.94,80.25,805
20100601|2010-02-18 13:30,18,80.25,80.25,80.12,80.17,92
20100601|2010-02-18 14:00,18,80.22,80.25,80.22,80.25,64
20100601|2010-02-18 14:30,18,80.22,80.29,80.22,80.29,21
20100601|2010-02-18 15:00,18,80.39,80.4,80.34,80.34,17
20100601|2010-02-18 15:30,18,80.3,80.3,79.84,79.84,58
20100601|2010-02-18 16:30,18,79.79,79.89,79.79,79.85,11
20100601|2010-02-19 02:00,19,78.96,78.96,78.96,78.96,1
20100601|2010-02-19 02:30,19,78.97,79.27,78.97,79.27,3
20100601|2010-02-19 03:00,19,79.4,79.41,79.22,79.22,44
20100601|2010-02-19 04:00,19,79.25,79.25,79.25,79.25,3
20100601|2010-02-19 04:30,19,79.18,79.18,79.18,79.18,5
20100601|2010-02-19 06:00,19,79.38,79.38,79.38,79.38,3
20100601|2010-02-19 06:30,19,79.46,79.76,79.46,79.76,3
20100601|2010-02-19 07:00,19,79.55,79.55,79.51,79.53,17
20100601|2010-02-19 07:30,19,79.81,80.3,79.81,80.18,89
20100601|2010-02-19 08:00,19,80.25,80.56,80.24,80.24,69
20100601|2010-02-19 08:30,19,80.11,80.23,79.85,79.85,64
20100601|2010-02-19 09:00,19,79.72,80.36,79.72,80.35,92
20100601|2010-02-19 09:30,19,80.35,80.36,80.35,80.36,9
20100601|2010-02-19 10:00,19,80.39,80.52,80.35,80.42,59
20100601|2010-02-19 10:30,19,80.26,80.69,80.26,80.69,61
20100601|2010-02-19 11:00,19,80.76,80.83,80.76,80.76,32
20100601|2010-02-19 11:30,19,80.76,80.94,80.54,80.6,325
20100601|2010-02-19 12:00,19,80.69,80.81,80.69,80.71,78
20100601|2010-02-19 12:30,19,80.72,80.72,80.4,80.44,22
20100601|2010-02-19 13:00,19,80.52,80.87,80.52,80.83,119
20100601|2010-02-19 13:30,19,80.78,80.89,80.78,80.81,58
20100601|2010-02-19 14:00,19,80.8,80.8,80.8,80.8,1
20100601|2010-02-19 14:30,19,80.81,80.99,80.81,80.99,12
20100601|2010-02-22 01:30,22,81.37,81.37,81.33,81.33,2
20100601|2010-02-22 02:00,22,81.31,81.32,80.98,80.98,7
20100601|2010-02-22 02:30,22,80.79,80.81,80.79,80.81,7
20100601|2010-02-22 04:00,22,80.88,80.91,80.87,80.91,3
20100601|2010-02-22 04:30,22,80.92,80.96,80.9,80.96,7
20100601|2010-02-22 05:00,22,81.02,81.02,81.02,81.02,1
20100601|2010-02-22 05:30,22,81.02,81.14,81.02,81.11,7
20100601|2010-02-22 06:00,22,80.93,81.02,80.91,81.02,5
20100601|2010-02-22 06:30,22,81.23,81.23,81.23,81.23,1
20100601|2010-02-22 07:00,22,81.21,81.21,81.08,81.09,30
20100601|2010-02-22 07:30,22,81.09,81.09,80.86,80.97,20
20100601|2010-02-22 08:00,22,81.1,81.3,81.1,81.15,173
20100601|2010-02-22 08:30,22,81.15,81.26,80.83,80.9,111
20100601|2010-02-22 09:00,22,80.85,80.93,80.55,80.92,317
20100601|2010-02-22 09:30,22,80.98,81.05,80.63,80.68,132
20100601|2010-02-22 10:00,22,80.7,80.73,80.55,80.59,123
20100601|2010-02-22 10:30,22,80.65,80.85,80.64,80.85,5
20100601|2010-02-22 11:00,22,80.89,80.96,80.79,80.85,39
20100601|2010-02-22 11:30,22,80.95,81.15,80.95,81.09,43
20100601|2010-02-22 12:00,22,80.97,81,80.9,81,5
20100601|2010-02-22 12:30,22,81.12,81.2,81.12,81.2,25
20100601|2010-02-22 13:00,22,81.17,81.33,81.12,81.12,37
20100601|2010-02-22 13:30,22,81.11,81.11,81.08,81.08,8
20100601|2010-02-22 14:00,22,81.05,81.05,81.05,81.05,1
20100601|2010-02-22 14:30,22,81.06,81.06,80.88,80.91,8
20100601|2010-02-22 15:00,22,80.91,80.91,80.91,80.91,15
20100601|2010-02-22 15:30,22,80.86,80.94,80.86,80.94,4
20100601|2010-02-23 01:30,23,81.14,81.14,81.14,81.14,3
20100601|2010-02-23 02:00,23,81.1,81.1,81.04,81.07,3
20100601|2010-02-23 02:30,23,80.9,80.9,80.9,80.9,4
20100601|2010-02-23 03:00,23,80.99,81.06,80.69,80.69,14
20100601|2010-02-23 03:30,23,80.78,80.9,80.78,80.9,54
20100601|2010-02-23 04:00,23,80.82,80.82,80.6,80.6,13
20100601|2010-02-23 04:30,23,80.53,80.53,80.45,80.52,14
20100601|2010-02-23 05:00,23,80.41,80.48,79.9,79.91,59
20100601|2010-02-23 05:30,23,79.76,79.76,79.27,79.41,82
20100601|2010-02-23 06:00,23,79.51,79.72,79.51,79.58,33
20100601|2010-02-23 06:30,23,79.71,79.95,79.71,79.9,23
20100601|2010-02-23 07:00,23,80.1,80.1,79.67,79.84,80
20100601|2010-02-23 07:30,23,79.67,79.99,79.59,79.96,30
20100601|2010-02-23 08:00,23,79.98,80.22,79.86,80.17,28
20100601|2010-02-23 08:30,23,80.09,80.3,80.01,80.17,12
20100601|2010-02-23 09:00,23,79.95,79.96,79.15,79.51,171
20100601|2010-02-23 09:30,23,79.4,79.78,79.4,79.5,34
20100601|2010-02-23 10:00,23,79.76,79.91,79.56,79.87,43
20100601|2010-02-23 10:30,23,79.86,80.23,79.86,80.08,164
20100601|2010-02-23 11:00,23,80.01,80.04,79.42,79.53,105
20100601|2010-02-23 11:30,23,79.55,79.7,79.41,79.62,29
20100601|2010-02-23 12:00,23,79.69,79.98,79.68,79.9,62
20100601|2010-02-23 12:30,23,79.87,79.87,79.66,79.66,26
20100601|2010-02-23 13:00,23,79.72,79.97,79.7,79.71,31
20100601|2010-02-23 13:30,23,79.7,79.78,79.68,79.78,112
20100601|2010-02-23 14:00,23,79.77,79.8,79.76,79.8,18
20100601|2010-02-23 14:30,23,79.77,79.77,79.59,79.59,16
20100601|2010-02-23 15:30,23,79.72,79.84,79.72,79.84,22
20100601|2010-02-23 22:00,24,80.1,80.1,80.1,80.1,1
20100601|2010-02-24 01:30,24,79.76,79.76,79.76,79.76,1
20100601|2010-02-24 02:00,24,79.67,79.7,79.67,79.7,2
20100601|2010-02-24 02:30,24,79.72,79.77,79.69,79.69,26
20100601|2010-02-24 03:00,24,79.55,79.56,79.42,79.52,21
20100601|2010-02-24 03:30,24,79.38,79.38,79.17,79.22,48
20100601|2010-02-24 04:00,24,79.25,79.32,79.12,79.14,70
20100601|2010-02-24 04:30,24,79.22,79.26,79.14,79.25,23
20100601|2010-02-24 05:00,24,79.25,79.25,79.1,79.1,13
20100601|2010-02-24 05:30,24,79.21,79.5,79.21,79.5,26
20100601|2010-02-24 06:00,24,79.41,79.42,79.36,79.41,9
20100601|2010-02-24 06:30,24,79.47,79.5,79.47,79.5,26
20100601|2010-02-24 07:00,24,79.52,79.6,79.52,79.6,5
20100601|2010-02-24 07:30,24,79.79,79.8,79.52,79.66,52
20100601|2010-02-24 08:00,24,79.77,79.78,79.62,79.78,36
20100601|2010-02-24 08:30,24,79.86,80.18,79.86,79.97,187
20100601|2010-02-24 09:00,24,79.93,80.06,79.51,79.63,95
20100601|2010-02-24 09:30,24,79.57,80.5,79.27,80.32,212
20100601|2010-02-24 10:00,24,80.31,80.87,80.28,80.57,199
20100601|2010-02-24 10:30,24,80.4,80.7,80.4,80.65,55
20100601|2010-02-24 11:00,24,80.64,80.67,80.47,80.59,61
20100601|2010-02-24 11:30,24,80.58,80.58,80.19,80.28,111
20100601|2010-02-24 12:00,24,80.38,80.63,80.38,80.58,13
20100601|2010-02-24 12:30,24,80.62,80.78,80.52,80.63,72
20100601|2010-02-24 13:00,24,80.59,80.8,80.39,80.8,184
20100601|2010-02-24 13:30,24,80.75,80.75,80.55,80.57,114
20100601|2010-02-24 14:00,24,80.55,80.65,80.55,80.65,10
20100601|2010-02-24 14:30,24,80.78,80.82,80.77,80.82,23
20100601|2010-02-24 15:00,24,80.8,80.9,80.8,80.9,6
20100601|2010-02-25 01:00,25,80.43,80.43,80.35,80.4,7
20100601|2010-02-25 01:30,25,80.33,80.33,80.33,80.33,1
20100601|2010-02-25 02:00,25,80.25,80.36,80.25,80.28,4
20100601|2010-02-25 02:30,25,80.3,80.41,80.28,80.41,62
20100601|2010-02-25 03:00,25,80.32,80.33,80.27,80.27,13
20100601|2010-02-25 03:30,25,80.24,80.26,80.21,80.26,4
20100601|2010-02-25 04:00,25,80.4,80.41,80.26,80.4,9
20100601|2010-02-25 04:30,25,80.46,80.46,80.34,80.36,15
20100601|2010-02-25 05:00,25,80.34,80.35,80.28,80.28,48
20100601|2010-02-25 05:30,25,80.4,80.4,80.23,80.27,12
20100601|2010-02-25 06:00,25,80.34,80.35,80.3,80.35,11
20100601|2010-02-25 06:30,25,80.29,80.29,80.01,80.1,53
20100601|2010-02-25 07:00,25,80.01,80.01,79.58,79.75,67
20100601|2010-02-25 07:30,25,79.62,79.66,79.34,79.46,57
20100601|2010-02-25 08:00,25,79.46,79.47,78.48,78.54,373
20100601|2010-02-25 08:30,25,78.44,79,78.44,78.92,168
20100601|2010-02-25 09:00,25,78.86,78.89,78.63,78.88,106
20100601|2010-02-25 09:30,25,78.91,78.95,78.82,78.94,121
20100601|2010-02-25 10:00,25,78.77,78.78,77.93,77.95,431
20100601|2010-02-25 10:30,25,77.98,78.19,77.84,77.98,249
20100601|2010-02-25 11:00,25,78,78.33,78,78.08,276
20100601|2010-02-25 11:30,25,78.08,78.57,78.04,78.46,135
20100601|2010-02-25 12:00,25,78.54,78.6,78.3,78.4,13
20100601|2010-02-25 12:30,25,78.47,78.76,78.4,78.76,68
20100601|2010-02-25 13:00,25,78.86,78.99,78.6,78.82,235
20100601|2010-02-25 13:30,25,78.82,78.86,78.69,78.84,61
20100601|2010-02-25 14:00,25,78.92,78.94,78.9,78.92,16
20100601|2010-02-25 14:30,25,79,79.04,78.95,79.04,63
20100601|2010-02-25 15:00,25,79.03,79.07,79.03,79.07,13
20100601|2010-02-25 15:30,25,79,79,79,79,6
20100601|2010-02-25 16:00,25,79.13,79.13,79.13,79.13,5
20100601|2010-02-26 00:30,26,79.34,79.34,79.34,79.34,1
20100601|2010-02-26 01:30,26,79.24,79.3,78.99,79.02,70
20100601|2010-02-26 02:00,26,79.02,79.02,78.64,78.64,182
20100601|2010-02-26 02:30,26,78.75,78.85,78.75,78.85,54
20100601|2010-02-26 03:00,26,78.86,78.96,78.83,78.96,53
20100601|2010-02-26 03:30,26,78.94,79.15,78.91,78.91,46
20100601|2010-02-26 04:00,26,78.96,79.03,78.96,79.03,35
20100601|2010-02-26 04:30,26,79.13,79.22,79.12,79.17,18
20100601|2010-02-26 05:00,26,79.16,79.2,79.15,79.15,35
20100601|2010-02-26 05:30,26,79.06,79.06,79.03,79.03,20
20100601|2010-02-26 06:00,26,79.13,79.19,79.13,79.19,2
20100601|2010-02-26 06:30,26,79.03,79.03,78.74,78.94,27
20100601|2010-02-26 07:00,26,78.93,78.94,78.93,78.94,3
20100601|2010-02-26 07:30,26,78.83,79.5,78.83,79.34,67
20100601|2010-02-26 08:00,26,79.32,79.65,79.29,79.43,247
20100601|2010-02-26 08:30,26,79.38,79.95,79.32,79.82,296
20100601|2010-02-26 09:00,26,79.68,80.56,79.36,80.4,206
20100601|2010-02-26 09:30,26,80.49,80.62,80.17,80.23,93
20100601|2010-02-26 10:00,26,80.15,80.45,80.15,80.17,37
20100601|2010-02-26 10:30,26,80.26,80.46,80.26,80.36,94
20100601|2010-02-26 11:00,26,80.29,80.39,79.99,80.39,77
20100601|2010-02-26 11:30,26,80.25,80.25,80.18,80.18,18
20100601|2010-02-26 12:00,26,80.25,80.55,80.25,80.54,44
20100601|2010-02-26 12:30,26,80.53,80.66,80.42,80.42,17
20100601|2010-02-26 13:00,26,80.47,80.54,80.23,80.27,224
20100601|2010-02-26 13:30,26,80.23,80.25,80.12,80.24,149
20100601|2010-02-26 14:00,26,80.2,80.44,80.2,80.41,11
20100601|2010-02-26 14:30,26,80.44,80.47,80.42,80.47,14
20100601|2010-02-26 15:00,26,80.4,80.4,80.38,80.39,42
20100601|2010-02-28 18:00,1,81.2,81.2,81.2,81.2,1
20100601|2010-03-01 00:30,1,80.7,80.7,80.7,80.7,1
20100601|2010-03-01 01:30,1,80.65,80.65,80.65,80.65,1
20100601|2010-03-01 02:00,1,80.64,80.88,80.64,80.84,21
20100601|2010-03-01 02:30,1,80.87,81.33,80.87,81.06,67
20100601|2010-03-01 03:00,1,81.06,81.24,80.97,81.01,24
20100601|2010-03-01 03:30,1,81.09,81.09,81.09,81.09,2
20100601|2010-03-01 04:00,1,81.14,81.21,81.14,81.21,5
20100601|2010-03-01 04:30,1,81.21,81.21,81.09,81.09,16
20100601|2010-03-01 05:00,1,81.02,81.13,80.98,81,12
20100601|2010-03-01 05:30,1,80.82,80.88,80.56,80.6,25
20100601|2010-03-01 06:00,1,80.58,80.67,80.24,80.24,16
20100601|2010-03-01 06:30,1,80.51,80.51,80.22,80.22,5
20100601|2010-03-01 07:00,1,80.15,80.36,80.11,80.36,7
20100601|2010-03-01 07:30,1,80.57,81.06,80.49,81,17
20100601|2010-03-01 08:00,1,80.88,81.09,80.88,80.92,102
20100601|2010-03-01 08:30,1,80.98,81.05,80.61,80.61,76
20100601|2010-03-01 09:00,1,80.46,80.85,80.38,80.45,52
20100601|2010-03-01 09:30,1,80.39,80.65,80.24,80.4,63
20100601|2010-03-01 10:00,1,80.46,80.64,80.32,80.4,125
20100601|2010-03-01 10:30,1,80.51,80.73,80.4,80.55,57
20100601|2010-03-01 11:00,1,80.63,80.7,80.44,80.45,17
20100601|2010-03-01 11:30,1,80.47,80.47,79.69,79.78,30
20100601|2010-03-01 12:00,1,79.78,79.78,78.85,78.9,146
20100601|2010-03-01 12:30,1,79.03,79.21,79.03,79.09,65
20100601|2010-03-01 13:00,1,79.13,79.58,79.03,79.47,175
20100601|2010-03-01 13:30,1,79.45,79.5,79.44,79.45,21
20100601|2010-03-01 14:00,1,79.37,79.54,79.37,79.54,5
20100601|2010-03-01 14:30,1,79.57,79.57,79.57,79.57,1
20100601|2010-03-02 00:00,2,79.5,79.5,79.5,79.5,2
20100601|2010-03-02 00:30,2,79.44,79.44,79.44,79.44,2
20100601|2010-03-02 02:00,2,79.47,79.56,79.47,79.49,6
20100601|2010-03-02 02:30,2,79.51,79.66,79.51,79.56,18
20100601|2010-03-02 03:00,2,79.52,79.52,79.14,79.14,28
20100601|2010-03-02 03:30,2,79.27,79.35,79.27,79.34,28
20100601|2010-03-02 04:00,2,79.41,79.53,79.3,79.3,29
20100601|2010-03-02 04:30,2,79.45,79.56,79.45,79.51,15
20100601|2010-03-02 05:00,2,79.54,79.72,79.53,79.67,47
20100601|2010-03-02 05:30,2,79.76,79.97,79.74,79.83,41
20100601|2010-03-02 06:00,2,79.9,79.9,79.73,79.85,10
20100601|2010-03-02 06:30,2,79.88,80.07,79.79,80.07,39
20100601|2010-03-02 07:00,2,80.11,80.21,79.84,80.1,95
20100601|2010-03-02 07:30,2,80.04,80.21,80.02,80.2,10
20100601|2010-03-02 08:00,2,80.09,80.09,79.81,79.97,26
20100601|2010-03-02 08:30,2,80.01,80.57,80.01,80.53,123
20100601|2010-03-02 09:00,2,80.47,80.56,80.16,80.38,89
20100601|2010-03-02 09:30,2,80.37,80.79,80.28,80.67,152
20100601|2010-03-02 10:00,2,80.58,80.82,80.57,80.78,138
20100601|2010-03-02 10:30,2,80.8,81.22,80.67,81.09,133
20100601|2010-03-02 11:00,2,81.16,81.16,80.9,81.01,59
20100601|2010-03-02 11:30,2,80.97,81.39,80.92,81.39,56
20100601|2010-03-02 12:00,2,81.49,81.69,81.23,81.25,238
20100601|2010-03-02 12:30,2,81.32,81.32,80.97,81.15,511
20100601|2010-03-02 13:00,2,81.05,81.05,80.35,80.41,101
20100601|2010-03-02 13:30,2,80.4,80.56,80.4,80.49,25
20100601|2010-03-02 14:00,2,80.56,80.6,80.53,80.55,5
20100601|2010-03-02 14:30,2,80.52,80.52,80.46,80.47,55
20100601|2010-03-02 15:00,2,80.43,80.49,80.43,80.45,81
20100601|2010-03-02 15:30,2,80.53,80.53,80.44,80.5,29
20100601|2010-03-02 16:00,2,80.5,80.5,80.4,80.4,15
20100601|2010-03-02 22:30,3,80.4,80.44,80.4,80.43,4
20100601|2010-03-02 23:00,3,80.51,80.56,80.51,80.53,7
20100601|2010-03-03 00:00,3,80.39,80.4,80.39,80.4,3
20100601|2010-03-03 00:30,3,80.5,80.5,80.48,80.48,2
20100601|2010-03-03 01:00,3,80.41,80.41,80.41,80.41,1
20100601|2010-03-03 01:30,3,80.55,80.66,80.46,80.48,10
20100601|2010-03-03 02:00,3,80.47,80.6,80.44,80.53,4
20100601|2010-03-03 02:30,3,80.49,80.49,80.42,80.43,59
20100601|2010-03-03 03:00,3,80.53,80.78,80.53,80.78,109
20100601|2010-03-03 03:30,3,80.57,80.57,80.57,80.57,1
20100601|2010-03-03 04:30,3,80.47,80.59,80.47,80.58,12
20100601|2010-03-03 05:00,3,80.6,80.62,80.5,80.62,104
20100601|2010-03-03 05:30,3,80.68,80.9,80.68,80.82,42
20100601|2010-03-03 06:30,3,80.79,80.88,80.71,80.79,29
20100601|2010-03-03 07:00,3,80.81,80.9,80.81,80.89,7
20100601|2010-03-03 07:30,3,80.96,81.05,80.89,81.05,8
20100601|2010-03-03 08:00,3,81.05,81.07,80.88,80.99,29
20100601|2010-03-03 08:30,3,81.02,81.07,80.87,81,125
20100601|2010-03-03 09:00,3,81.06,81.06,80.57,80.78,80
20100601|2010-03-03 09:30,3,80.69,81.5,80.25,81.43,260
20100601|2010-03-03 10:00,3,81.43,81.92,81.3,81.91,183
20100601|2010-03-03 10:30,3,81.95,81.95,81.53,81.68,123
20100601|2010-03-03 11:00,3,81.74,81.77,81.39,81.65,59
20100601|2010-03-03 11:30,3,81.72,81.72,81.39,81.46,7
20100601|2010-03-03 12:00,3,81.43,81.54,81.43,81.53,5
20100601|2010-03-03 12:30,3,81.39,81.69,81.27,81.67,43
20100601|2010-03-03 13:00,3,81.72,81.8,81.38,81.62,271
20100601|2010-03-03 13:30,3,81.63,81.69,81.5,81.53,177
20100601|2010-03-03 14:00,3,81.5,81.63,81.5,81.62,11
20100601|2010-03-03 14:30,3,81.63,81.7,81.63,81.64,14
20100601|2010-03-03 15:00,3,81.69,81.69,81.69,81.69,2
20100601|2010-03-03 15:30,3,81.69,81.69,81.69,81.69,3
20100601|2010-03-03 20:30,4,81.63,81.63,81.63,81.63,1
20100601|2010-03-03 21:00,4,81.62,81.62,81.48,81.48,8
20100601|2010-03-03 22:30,4,81.42,81.43,81.42,81.43,3
20100601|2010-03-03 23:00,4,81.39,81.39,81.38,81.38,2
20100601|2010-03-03 23:30,4,81.39,81.39,81.39,81.39,1
20100601|2010-03-04 00:30,4,81.18,81.18,81.01,81.06,8
20100601|2010-03-04 01:30,4,81.22,81.22,81.21,81.21,2
20100601|2010-03-04 02:00,4,81.3,81.3,81.09,81.1,38
20100601|2010-03-04 02:30,4,81.09,81.2,80.96,81.18,61
20100601|2010-03-04 03:00,4,81.25,81.29,81.18,81.18,92
20100601|2010-03-04 04:00,4,81.28,81.28,81.19,81.28,7
20100601|2010-03-04 04:30,4,81.32,81.38,81.32,81.35,15
20100601|2010-03-04 05:00,4,81.32,81.34,81.21,81.28,16
20100601|2010-03-04 05:30,4,81.4,81.8,81.4,81.8,50
20100601|2010-03-04 06:00,4,81.74,81.82,81.6,81.6,35
20100601|2010-03-04 06:30,4,81.64,81.76,81.62,81.63,40
20100601|2010-03-04 07:00,4,81.48,81.5,81.48,81.5,6
20100601|2010-03-04 07:30,4,81.46,81.66,81.46,81.61,35
20100601|2010-03-04 08:00,4,81.59,81.59,80.98,81.02,65
20100601|2010-03-04 08:30,4,81.37,81.37,81.34,81.34,3
20100601|2010-03-04 09:00,4,81.16,81.16,80.78,80.8,79
20100601|2010-03-04 09:30,4,80.74,81.1,80.59,81,83
20100601|2010-03-04 10:00,4,81.03,81.31,81,81.03,30
20100601|2010-03-04 10:30,4,81.17,81.2,80.86,81,10
20100601|2010-03-04 11:00,4,81.15,81.15,81.01,81.14,14
20100601|2010-03-04 11:30,4,81.27,81.3,81.27,81.3,8
20100601|2010-03-04 12:00,4,81.31,81.36,81.15,81.15,210
20100601|2010-03-04 12:30,4,81.24,81.24,81.08,81.08,39
20100601|2010-03-04 13:00,4,81.02,81.11,80.76,81.11,43
20100601|2010-03-04 13:30,4,81.07,81.2,81.07,81.2,21
20100601|2010-03-04 14:00,4,81.15,81.32,81.15,81.28,18
20100601|2010-03-04 14:30,4,81.25,81.37,81.24,81.34,43
20100601|2010-03-04 16:00,4,81.43,81.47,81.43,81.47,2
20100601|2010-03-04 20:30,5,81.66,81.68,81.66,81.68,2
20100601|2010-03-04 21:00,5,81.51,81.53,81.51,81.51,5
20100601|2010-03-04 22:00,5,81.45,81.45,81.45,81.45,1
20100601|2010-03-05 01:00,5,81.45,81.49,81.45,81.49,3
20100601|2010-03-05 01:30,5,81.45,81.45,81.45,81.45,1
20100601|2010-03-05 02:00,5,81.47,81.57,81.47,81.51,5
20100601|2010-03-05 02:30,5,81.46,81.58,81.46,81.58,5
20100601|2010-03-05 03:00,5,81.53,81.53,81.48,81.48,4
20100601|2010-03-05 03:30,5,81.54,81.54,81.52,81.53,5
20100601|2010-03-05 04:00,5,81.45,81.45,81.45,81.45,5
20100601|2010-03-05 04:30,5,81.6,81.6,81.52,81.55,57
20100601|2010-03-05 05:00,5,81.51,81.55,81.51,81.55,7
20100601|2010-03-05 06:00,5,81.47,81.53,81.47,81.51,10
20100601|2010-03-05 06:30,5,81.57,81.57,81.52,81.52,25
20100601|2010-03-05 07:00,5,81.56,81.64,81.55,81.63,67
20100601|2010-03-05 07:30,5,81.64,82.15,81.64,82.02,258
20100601|2010-03-05 08:00,5,82.11,82.34,82.01,82.17,149
20100601|2010-03-05 08:30,5,82.23,82.87,82.23,82.81,130
20100601|2010-03-05 09:00,5,82.68,82.83,82.67,82.72,19
20100601|2010-03-05 09:30,5,82.67,82.68,82.49,82.52,65
20100601|2010-03-05 10:00,5,82.53,82.75,82.53,82.59,54
20100601|2010-03-05 10:30,5,82.52,82.52,82.33,82.4,299
20100601|2010-03-05 11:00,5,82.39,82.41,82.21,82.31,40
20100601|2010-03-05 11:30,5,82.22,82.33,82.17,82.32,29
20100601|2010-03-05 12:00,5,82.5,82.59,82.5,82.59,2
20100601|2010-03-05 12:30,5,82.54,82.67,82.43,82.63,28
20100601|2010-03-05 13:00,5,82.64,82.7,82.24,82.41,103
20100601|2010-03-05 13:30,5,82.41,82.5,82.38,82.5,104
20100601|2010-03-05 14:00,5,82.54,82.55,82.54,82.55,2
20100601|2010-03-05 14:30,5,82.57,82.58,82.56,82.56,4
20100601|2010-03-08 01:30,8,83.19,83.19,83.07,83.12,3
20100601|2010-03-08 02:00,8,83.13,83.13,82.86,82.86,26
20100601|2010-03-08 02:30,8,82.83,83,82.82,83,18
20100601|2010-03-08 03:00,8,83.02,83.22,83.02,83.17,19
20100601|2010-03-08 03:30,8,83.07,83.1,82.96,83.1,155
20100601|2010-03-08 04:00,8,82.91,82.91,82.82,82.83,9
20100601|2010-03-08 04:30,8,82.81,82.9,82.77,82.83,37
20100601|2010-03-08 05:00,8,82.76,82.82,82.65,82.65,33
20100601|2010-03-08 05:30,8,82.55,82.72,82.54,82.65,11
20100601|2010-03-08 06:00,8,82.68,82.68,82.68,82.68,2
20100601|2010-03-08 06:30,8,82.74,82.74,82.74,82.74,5
20100601|2010-03-08 07:00,8,82.63,82.63,82.62,82.62,30
20100601|2010-03-08 07:30,8,82.61,82.61,82.46,82.54,9
20100601|2010-03-08 08:00,8,82.67,83.12,82.64,82.98,125
20100601|2010-03-08 08:30,8,83.01,83.1,82.53,82.65,178
20100601|2010-03-08 09:00,8,82.56,82.8,82.56,82.8,51
20100601|2010-03-08 09:30,8,82.9,82.98,82.71,82.94,136
20100601|2010-03-08 10:00,8,82.84,82.84,82.08,82.13,145
20100601|2010-03-08 10:30,8,82.05,82.26,81.78,81.86,84
20100601|2010-03-08 11:00,8,81.87,82.24,81.73,82.17,78
20100601|2010-03-08 11:30,8,82.27,82.36,82.21,82.31,65
20100601|2010-03-08 12:00,8,82.31,82.31,82.19,82.19,21
20100601|2010-03-08 12:30,8,82.23,82.69,82.23,82.57,180
20100601|2010-03-08 13:00,8,82.59,82.8,82.47,82.77,95
20100601|2010-03-08 13:30,8,82.77,82.77,82.67,82.71,46
20100601|2010-03-08 14:00,8,82.7,82.7,82.68,82.68,4
20100601|2010-03-08 14:30,8,82.71,82.71,82.65,82.65,2
20100601|2010-03-08 20:30,9,82.29,82.29,82.29,82.29,1
20100601|2010-03-08 21:30,9,82.42,82.42,82.42,82.42,1
20100601|2010-03-08 23:00,9,82.35,82.35,82.35,82.35,1
20100601|2010-03-08 23:30,9,82.29,82.29,82.28,82.28,2
20100601|2010-03-09 02:00,9,82.35,82.36,82.05,82.05,32
20100601|2010-03-09 02:30,9,82.14,82.14,82.01,82.01,4
20100601|2010-03-09 03:00,9,81.96,81.96,81.96,81.96,3
20100601|2010-03-09 03:30,9,81.73,81.73,81.71,81.71,2
20100601|2010-03-09 04:00,9,81.83,81.83,81.8,81.8,2
20100601|2010-03-09 04:30,9,81.59,81.64,81.53,81.64,15
20100601|2010-03-09 05:00,9,81.66,81.66,81.33,81.5,43
20100601|2010-03-09 05:30,9,81.36,81.36,81,81.32,187
20100601|2010-03-09 06:00,9,81.34,81.48,81.1,81.29,58
20100601|2010-03-09 06:30,9,81.39,81.52,81.3,81.3,12
20100601|2010-03-09 07:00,9,81.4,81.58,81.14,81.14,42
20100601|2010-03-09 07:30,9,81.1,81.44,81.1,81.41,79
20100601|2010-03-09 08:00,9,81.42,81.75,81.37,81.7,134
20100601|2010-03-09 08:30,9,81.63,81.98,81.63,81.89,166
20100601|2010-03-09 09:00,9,81.87,82.25,81.8,82.09,141
20100601|2010-03-09 09:30,9,82.04,82.2,82.01,82.04,47
20100601|2010-03-09 10:00,9,81.96,82.11,81.8,82.11,169
20100601|2010-03-09 10:30,9,82.15,82.7,82.15,82.53,183
20100601|2010-03-09 11:00,9,82.74,82.74,82.54,82.68,79
20100601|2010-03-09 11:30,9,82.61,82.61,82.39,82.59,48
20100601|2010-03-09 12:00,9,82.47,82.56,82.43,82.51,85
20100601|2010-03-09 12:30,9,82.47,82.51,82.25,82.33,25
20100601|2010-03-09 13:00,9,82.31,82.31,82.05,82.28,58
20100601|2010-03-09 13:30,9,82.31,82.37,82.2,82.2,21
20100601|2010-03-09 14:00,9,82.16,82.16,82,82.03,9
20100601|2010-03-09 14:30,9,82.03,82.06,82.03,82.06,2
20100601|2010-03-09 15:30,9,82.02,82.19,82.02,82.16,12
20100601|2010-03-09 21:30,10,82.1,82.24,82.1,82.24,5
20100601|2010-03-10 00:30,10,82.21,82.21,82.21,82.21,1
20100601|2010-03-10 02:00,10,81.82,82.03,81.82,82.03,2
20100601|2010-03-10 02:30,10,82.16,82.34,82.07,82.29,18
20100601|2010-03-10 03:00,10,82.29,82.34,82.25,82.31,15
20100601|2010-03-10 03:30,10,82.32,82.34,82.2,82.24,10
20100601|2010-03-10 04:00,10,82.12,82.18,82.08,82.18,13
20100601|2010-03-10 04:30,10,82.26,82.37,82.26,82.3,4
20100601|2010-03-10 05:00,10,82.46,82.52,82.39,82.5,31
20100601|2010-03-10 05:30,10,82.56,82.72,82.54,82.69,70
20100601|2010-03-10 06:00,10,82.57,82.62,82.57,82.62,4
20100601|2010-03-10 06:30,10,82.54,82.64,82.54,82.64,2
20100601|2010-03-10 07:00,10,82.49,82.55,82.49,82.55,3
20100601|2010-03-10 07:30,10,82.54,82.56,82.21,82.36,88
20100601|2010-03-10 08:00,10,82.39,82.4,81.98,82.07,131
20100601|2010-03-10 08:30,10,82.11,82.28,82.04,82.06,211
20100601|2010-03-10 09:00,10,82.06,82.26,82.02,82.08,221
20100601|2010-03-10 09:30,10,82.42,83.55,82.42,83.55,530
20100601|2010-03-10 10:00,10,83.55,83.65,83.36,83.36,255
20100601|2010-03-10 10:30,10,83.4,83.46,82.67,82.84,191
20100601|2010-03-10 11:00,10,82.61,82.71,81.57,81.91,357
20100601|2010-03-10 11:30,10,81.91,82.37,81.68,82.33,94
20100601|2010-03-10 12:00,10,82.36,82.4,82.23,82.4,41
20100601|2010-03-10 12:30,10,82.18,82.29,82.18,82.29,6
20100601|2010-03-10 13:00,10,82.4,83.02,82.4,82.74,227
20100601|2010-03-10 13:30,10,82.74,82.78,82.63,82.64,87
20100601|2010-03-10 14:00,10,82.63,82.73,82.53,82.65,18
20100601|2010-03-10 14:30,10,82.54,82.61,82.54,82.61,3
20100601|2010-03-10 16:30,10,82.71,82.71,82.71,82.71,6
20100601|2010-03-10 23:00,11,82.36,82.36,82.2,82.3,42
20100601|2010-03-11 00:00,11,82.26,82.26,82.26,82.26,2
20100601|2010-03-11 00:30,11,82.28,82.28,82.28,82.28,2
20100601|2010-03-11 02:00,11,82.37,82.37,82.22,82.34,16
20100601|2010-03-11 02:30,11,82.39,82.56,82.39,82.56,11
20100601|2010-03-11 03:00,11,82.68,82.68,82.53,82.61,9
20100601|2010-03-11 03:30,11,82.63,82.8,82.63,82.74,26
20100601|2010-03-11 04:00,11,82.73,82.84,82.7,82.7,27
20100601|2010-03-11 04:30,11,82.73,82.8,82.72,82.72,16
20100601|2010-03-11 05:00,11,82.72,82.92,82.63,82.92,49
20100601|2010-03-11 05:30,11,82.93,82.96,82.82,82.82,26
20100601|2010-03-11 06:00,11,82.78,82.78,82.77,82.77,5
20100601|2010-03-11 06:30,11,82.78,82.78,82.68,82.68,32
20100601|2010-03-11 07:00,11,82.59,82.61,82.5,82.6,10
20100601|2010-03-11 07:30,11,82.63,82.87,82.05,82.31,46
20100601|2010-03-11 08:00,11,82.39,82.77,82.16,82.53,52
20100601|2010-03-11 08:30,11,82.49,82.5,82.22,82.34,56
20100601|2010-03-11 09:00,11,82.45,82.82,82.45,82.57,100
20100601|2010-03-11 09:30,11,82.78,82.86,82.68,82.81,57
20100601|2010-03-11 10:00,11,82.81,82.81,82.48,82.48,55
20100601|2010-03-11 10:30,11,82.49,82.68,82.43,82.53,65
20100601|2010-03-11 11:00,11,82.55,82.64,82.49,82.56,75
20100601|2010-03-11 11:30,11,82.5,82.63,82.49,82.59,15
20100601|2010-03-11 12:00,11,82.62,82.76,82.62,82.7,55
20100601|2010-03-11 12:30,11,82.65,82.68,82.51,82.51,38
20100601|2010-03-11 13:00,11,82.56,82.85,82.52,82.75,82
20100601|2010-03-11 13:30,11,82.77,82.78,82.75,82.75,39
20100601|2010-03-11 14:00,11,82.78,82.89,82.78,82.85,65
20100601|2010-03-11 14:30,11,82.85,82.85,82.81,82.81,71
20100601|2010-03-11 15:00,11,82.92,82.92,82.92,82.92,1
20100601|2010-03-11 15:30,11,82.9,83.01,82.9,83.01,8
20100601|2010-03-11 23:30,12,82.88,82.88,82.88,82.88,4
20100601|2010-03-12 01:00,12,82.76,82.76,82.76,82.76,2
20100601|2010-03-12 01:30,12,82.76,82.81,82.76,82.78,7
20100601|2010-03-12 02:00,12,82.86,82.96,82.83,82.86,19
20100601|2010-03-12 02:30,12,82.86,83.02,82.86,82.88,25
20100601|2010-03-12 03:00,12,82.89,83,82.86,82.99,20
20100601|2010-03-12 03:30,12,83.02,83.38,83.02,83.29,64
20100601|2010-03-12 04:00,12,83.29,83.4,83.26,83.35,26
20100601|2010-03-12 04:30,12,83.38,83.47,83.25,83.25,21
20100601|2010-03-12 05:00,12,83.23,83.38,83.06,83.34,37
20100601|2010-03-12 05:30,12,83.29,83.38,83.29,83.36,6
20100601|2010-03-12 06:00,12,83.31,83.31,83.29,83.29,3
20100601|2010-03-12 06:30,12,83.22,83.31,83.22,83.28,4
20100601|2010-03-12 07:00,12,83.34,83.49,83.3,83.47,23
20100601|2010-03-12 07:30,12,83.5,83.66,83.38,83.57,95
20100601|2010-03-12 08:00,12,83.67,83.8,82.94,83.24,153
20100601|2010-03-12 08:30,12,83.17,83.36,83.17,83.23,74
20100601|2010-03-12 09:00,12,83.28,83.28,82.5,82.88,332
20100601|2010-03-12 09:30,12,82.83,83.13,82.78,82.99,33
20100601|2010-03-12 10:00,12,82.75,83,82.64,82.64,221
20100601|2010-03-12 10:30,12,82.62,82.82,81.9,81.93,325
20100601|2010-03-12 11:00,12,81.87,81.87,81.41,81.59,113
20100601|2010-03-12 11:30,12,81.52,81.6,81.34,81.57,39
20100601|2010-03-12 12:00,12,81.83,81.96,81.73,81.75,34
20100601|2010-03-12 12:30,12,81.75,81.75,81.23,81.46,190
20100601|2010-03-12 13:00,12,81.51,81.89,81.46,81.88,72
20100601|2010-03-12 13:30,12,81.87,81.94,81.87,81.9,44
20100601|2010-03-12 14:00,12,81.9,81.91,81.79,81.79,42
20100601|2010-03-12 14:30,12,81.85,81.98,81.84,81.84,31
20100601|2010-03-12 15:00,12,81.82,81.82,81.81,81.81,2
20100601|2010-03-14 19:30,15,81.5,81.5,81.47,81.47,3
20100601|2010-03-14 23:00,15,81.45,81.45,81.45,81.45,1
20100601|2010-03-15 01:00,15,81.53,81.6,81.53,81.58,4
20100601|2010-03-15 01:30,15,81.75,81.78,81.73,81.73,4
20100601|2010-03-15 02:00,15,81.75,81.95,81.75,81.78,31
20100601|2010-03-15 02:30,15,81.79,81.93,81.72,81.72,27
20100601|2010-03-15 03:00,15,81.69,81.69,81.52,81.58,45
20100601|2010-03-15 03:30,15,81.51,81.57,81.5,81.5,25
20100601|2010-03-15 04:00,15,81.53,81.53,81.16,81.23,42
20100601|2010-03-15 04:30,15,81.23,81.43,81.03,81.18,59
20100601|2010-03-15 05:00,15,81.31,81.61,81.31,81.57,25
20100601|2010-03-15 05:30,15,81.56,81.59,81.39,81.42,23
20100601|2010-03-15 06:00,15,81.27,81.38,81.23,81.38,23
20100601|2010-03-15 06:30,15,81.43,81.46,81.4,81.42,6
20100601|2010-03-15 07:00,15,81.36,81.36,80.79,81.07,186
20100601|2010-03-15 07:30,15,80.77,81,80.68,80.7,149
20100601|2010-03-15 08:00,15,80.58,80.58,80.2,80.45,126
20100601|2010-03-15 08:30,15,80.49,80.58,80.02,80.26,74
20100601|2010-03-15 09:00,15,80.2,80.2,79.76,80.2,76
20100601|2010-03-15 09:30,15,80.2,80.23,80.03,80.03,20
20100601|2010-03-15 10:00,15,79.87,80.11,79.77,79.99,63
20100601|2010-03-15 10:30,15,80.13,80.37,80.11,80.26,52
20100601|2010-03-15 11:00,15,80.23,80.28,80.21,80.21,13
20100601|2010-03-15 11:30,15,80.31,80.5,80.17,80.17,66
20100601|2010-03-15 12:00,15,80.13,80.42,80.09,80.4,44
20100601|2010-03-15 12:30,15,80.38,80.44,80.37,80.4,65
20100601|2010-03-15 13:00,15,80.43,80.54,80.4,80.53,41
20100601|2010-03-15 13:30,15,80.55,80.62,80.52,80.54,38
20100601|2010-03-15 14:00,15,80.5,80.5,80.48,80.49,35
20100601|2010-03-15 18:30,16,80.24,80.24,80.19,80.19,2
20100601|2010-03-15 19:00,16,80.23,80.29,80.21,80.24,8
20100601|2010-03-15 19:30,16,80.32,80.32,80.32,80.32,1
20100601|2010-03-15 20:00,16,80.29,80.29,80.29,80.29,1
20100601|2010-03-15 21:00,16,80.29,80.29,80.29,80.29,1
20100601|2010-03-15 21:30,16,80.4,80.4,80.36,80.4,17
20100601|2010-03-15 22:30,16,80.33,80.36,80.33,80.36,3
20100601|2010-03-15 23:00,16,80.3,80.3,80.3,80.3,2
20100601|2010-03-16 00:30,16,80.35,80.35,80.35,80.35,1
20100601|2010-03-16 01:00,16,80.48,80.48,80.44,80.44,6
20100601|2010-03-16 01:30,16,80.41,80.41,80.32,80.32,2
20100601|2010-03-16 02:00,16,80.35,80.35,79.98,80.21,50
20100601|2010-03-16 02:30,16,80.16,80.24,80.16,80.22,9
20100601|2010-03-16 03:00,16,80.16,80.22,80.13,80.22,18
20100601|2010-03-16 03:30,16,80.24,80.45,80.23,80.45,35
20100601|2010-03-16 04:00,16,80.44,80.64,80.44,80.54,72
20100601|2010-03-16 04:30,16,80.5,80.84,80.46,80.84,67
20100601|2010-03-16 05:00,16,80.84,80.99,80.73,80.73,181
20100601|2010-03-16 05:30,16,80.79,80.81,80.65,80.65,19
20100601|2010-03-16 06:00,16,80.71,80.77,80.65,80.73,36
20100601|2010-03-16 06:30,16,80.8,81.04,80.8,81,54
20100601|2010-03-16 07:00,16,81.14,81.73,81.14,81.5,246
20100601|2010-03-16 07:30,16,81.48,81.51,81.35,81.51,140
20100601|2010-03-16 08:00,16,81.52,81.99,81.51,81.85,569
20100601|2010-03-16 08:30,16,81.83,82.32,81.69,82.24,199
20100601|2010-03-16 09:00,16,82.24,82.61,82.24,82.33,550
20100601|2010-03-16 09:30,16,82.33,82.65,82.29,82.41,245
20100601|2010-03-16 10:00,16,82.41,82.55,82.09,82.27,162
20100601|2010-03-16 10:30,16,82.28,82.28,81.97,82.23,162
20100601|2010-03-16 11:00,16,82.27,82.31,82.12,82.23,78
20100601|2010-03-16 11:30,16,82.3,82.43,82.06,82.06,92
20100601|2010-03-16 12:00,16,82.03,82.45,82,82.35,326
20100601|2010-03-16 12:30,16,82.38,82.42,82.25,82.42,41
20100601|2010-03-16 13:00,16,82.41,82.49,82.39,82.4,38
20100601|2010-03-16 13:30,16,82.4,82.41,82.34,82.38,38
20100601|2010-03-16 14:00,16,82.38,82.41,82.38,82.4,5
20100601|2010-03-16 14:30,16,82.52,82.52,82.52,82.52,1
20100601|2010-03-16 19:30,17,82.48,82.48,82.48,82.48,1
20100601|2010-03-16 20:00,17,82.45,82.46,82.28,82.39,18
20100601|2010-03-16 20:30,17,82.4,82.4,82.39,82.39,12
20100601|2010-03-16 21:30,17,82.51,82.57,82.51,82.57,5
20100601|2010-03-16 22:00,17,82.64,82.64,82.64,82.64,1
20100601|2010-03-16 22:30,17,82.74,82.74,82.68,82.68,2
20100601|2010-03-16 23:00,17,82.74,82.75,82.69,82.71,7
20100601|2010-03-17 00:00,17,82.7,82.7,82.64,82.7,3
20100601|2010-03-17 00:30,17,82.66,82.66,82.66,82.66,1
20100601|2010-03-17 01:00,17,82.77,83.02,82.77,82.85,43
20100601|2010-03-17 01:30,17,82.82,82.93,82.65,82.67,26
20100601|2010-03-17 02:00,17,82.75,82.77,82.63,82.69,123
20100601|2010-03-17 02:30,17,82.69,82.76,82.63,82.74,41
20100601|2010-03-17 03:00,17,82.77,82.78,82.68,82.74,57
20100601|2010-03-17 03:30,17,82.74,82.88,82.7,82.87,51
20100601|2010-03-17 04:00,17,82.92,83.04,82.92,83.03,69
20100601|2010-03-17 04:30,17,83,83.14,82.99,83.05,19
20100601|2010-03-17 05:00,17,83.05,83.07,82.87,83.01,73
20100601|2010-03-17 05:30,17,82.96,83,82.79,82.79,23
20100601|2010-03-17 06:00,17,82.87,83.09,82.85,83.06,13
20100601|2010-03-17 06:30,17,83.09,83.33,82.96,83.12,159
20100601|2010-03-17 07:00,17,83.2,83.36,82.96,83.25,291
20100601|2010-03-17 07:30,17,83.29,83.3,83.12,83.23,32
20100601|2010-03-17 08:00,17,83.25,83.27,83.03,83.07,136
20100601|2010-03-17 08:30,17,83.07,83.28,82.42,82.62,447
20100601|2010-03-17 09:00,17,82.59,82.95,82.39,82.92,112
20100601|2010-03-17 09:30,17,82.89,82.96,82.82,82.87,137
20100601|2010-03-17 10:00,17,83.02,83.08,82.87,82.89,35
20100601|2010-03-17 10:30,17,82.86,82.9,82.69,82.9,81
20100601|2010-03-17 11:00,17,82.94,83,82.86,82.86,87
20100601|2010-03-17 11:30,17,83.02,83.18,83.01,83.18,111
20100601|2010-03-17 12:00,17,83.21,83.69,83.19,83.58,450
20100601|2010-03-17 12:30,17,83.58,83.58,83.43,83.47,105
20100601|2010-03-17 13:00,17,83.45,83.45,83.43,83.43,4
20100601|2010-03-17 13:30,17,83.41,83.41,83.28,83.32,7
20100601|2010-03-17 18:00,18,83.29,83.34,83.29,83.33,6
20100601|2010-03-17 18:30,18,83.21,83.21,83.21,83.21,1
20100601|2010-03-17 20:30,18,83.23,83.23,83.23,83.23,1
20100601|2010-03-17 21:00,18,83.13,83.13,83.13,83.13,1
20100601|2010-03-17 21:30,18,83.1,83.1,83.1,83.1,1
20100601|2010-03-17 22:30,18,83.06,83.06,82.97,83.01,8
20100601|2010-03-17 23:00,18,83.02,83.02,82.96,82.96,9
20100601|2010-03-17 23:30,18,82.98,82.98,82.97,82.97,10
20100601|2010-03-18 00:00,18,82.93,82.93,82.93,82.93,1
20100601|2010-03-18 00:30,18,82.93,82.93,82.93,82.93,1
20100601|2010-03-18 01:00,18,82.96,83,82.88,82.89,7
20100601|2010-03-18 01:30,18,82.9,82.91,82.78,82.8,19
20100601|2010-03-18 02:00,18,82.82,82.88,82.66,82.7,138
20100601|2010-03-18 02:30,18,82.7,82.93,82.68,82.77,60
20100601|2010-03-18 03:00,18,82.72,82.72,82.51,82.59,188
20100601|2010-03-18 03:30,18,82.59,82.93,82.58,82.87,182
20100601|2010-03-18 04:00,18,82.9,83.04,82.78,83,101
20100601|2010-03-18 04:30,18,83.03,83.18,83.03,83.03,21
20100601|2010-03-18 05:00,18,83.06,83.06,82.86,82.99,33
20100601|2010-03-18 05:30,18,82.91,82.95,82.77,82.9,99
20100601|2010-03-18 06:00,18,82.93,83.06,82.82,83.06,66
20100601|2010-03-18 06:30,18,83.1,83.32,82.86,82.99,102
20100601|2010-03-18 07:00,18,82.9,83.12,82.85,83.07,54
20100601|2010-03-18 07:30,18,83.06,83.33,82.98,83.27,234
20100601|2010-03-18 08:00,18,83.34,83.37,83.07,83.21,157
20100601|2010-03-18 08:30,18,83.15,83.15,82.85,83.1,187
20100601|2010-03-18 09:00,18,83.08,83.15,82.74,82.84,105
20100601|2010-03-18 09:30,18,82.73,82.85,82.51,82.74,438
20100601|2010-03-18 10:00,18,82.68,82.76,82.58,82.64,280
20100601|2010-03-18 10:30,18,82.64,82.77,82.37,82.68,207
20100601|2010-03-18 11:00,18,82.71,83.06,82.65,83.06,199
20100601|2010-03-18 11:30,18,83.09,83.29,83.05,83.05,149
20100601|2010-03-18 12:00,18,83.13,83.13,82.72,82.93,295
20100601|2010-03-18 12:30,18,82.92,82.97,82.76,82.78,436
20100601|2010-03-18 13:00,18,82.81,82.86,82.78,82.81,94
20100601|2010-03-18 13:30,18,82.78,82.86,82.76,82.76,37
20100601|2010-03-18 14:00,18,82.77,82.77,82.65,82.68,23
20100601|2010-03-18 14:30,18,82.73,82.76,82.73,82.76,4
20100601|2010-03-18 15:00,18,82.83,82.83,82.83,82.83,1
20100601|2010-03-18 18:00,19,82.63,82.63,82.54,82.54,5
20100601|2010-03-18 18:30,19,82.65,82.65,82.48,82.48,4
20100601|2010-03-18 19:00,19,82.48,82.48,82.44,82.44,7
20100601|2010-03-18 19:30,19,82.53,82.53,82.53,82.53,1
20100601|2010-03-18 21:30,19,82.62,82.62,82.62,82.62,7
20100601|2010-03-18 22:00,19,82.67,82.68,82.67,82.68,3
20100601|2010-03-18 23:00,19,82.8,82.8,82.71,82.72,20
20100601|2010-03-18 23:30,19,82.74,82.82,82.74,82.82,7
20100601|2010-03-19 00:00,19,82.56,82.58,82.5,82.54,10
20100601|2010-03-19 00:30,19,82.54,82.63,82.54,82.63,20
20100601|2010-03-19 01:00,19,82.55,82.67,82.55,82.65,12
20100601|2010-03-19 01:30,19,82.68,82.69,82.6,82.69,17
20100601|2010-03-19 02:00,19,82.57,82.57,82.45,82.54,49
20100601|2010-03-19 02:30,19,82.62,82.65,82.25,82.45,187
20100601|2010-03-19 03:00,19,82.47,82.54,82.41,82.52,71
20100601|2010-03-19 03:30,19,82.45,82.48,82.31,82.35,59
20100601|2010-03-19 04:00,19,82.34,82.44,82.28,82.34,30
20100601|2010-03-19 04:30,19,82.34,82.44,82.33,82.33,34
20100601|2010-03-19 05:00,19,82.31,82.37,82.19,82.27,170
20100601|2010-03-19 05:30,19,82.28,82.57,82.28,82.55,148
20100601|2010-03-19 06:00,19,82.55,82.56,82.3,82.38,148
20100601|2010-03-19 06:30,19,82.39,82.57,82.34,82.57,106
20100601|2010-03-19 07:00,19,82.56,82.69,82.52,82.63,144
20100601|2010-03-19 07:30,19,82.49,82.82,82.46,82.67,243
20100601|2010-03-19 08:00,19,82.71,82.71,81.45,81.47,597
20100601|2010-03-19 08:30,19,81.45,81.64,81.09,81.3,709
20100601|2010-03-19 09:00,19,81.26,81.26,80.71,80.82,511
20100601|2010-03-19 09:30,19,80.84,81.15,80.62,81.04,240
20100601|2010-03-19 10:00,19,81.01,81.04,80.49,80.72,598
20100601|2010-03-19 10:30,19,80.72,81,80.65,80.92,420
20100601|2010-03-19 11:00,19,80.91,81.12,80.88,81.02,207
20100601|2010-03-19 11:30,19,81.01,81.08,80.79,80.91,140
20100601|2010-03-19 12:00,19,80.9,81.5,80.9,81.33,456
20100601|2010-03-19 12:30,19,81.32,81.32,81.17,81.28,139
20100601|2010-03-19 13:00,19,81.28,81.33,81.2,81.31,131
20100601|2010-03-19 13:30,19,81.2,81.22,81.02,81.22,48
20100601|2010-03-19 14:00,19,81.26,81.28,81.26,81.28,2
20100601|2010-03-19 14:30,19,81.39,81.39,81.39,81.39,1
20100601|2010-03-21 17:30,22,80.88,80.88,80.88,80.88,1
20100601|2010-03-21 18:30,22,80.78,80.78,80.77,80.77,2
20100601|2010-03-21 19:00,22,80.83,80.83,80.82,80.82,3
20100601|2010-03-21 20:00,22,80.75,80.75,80.75,80.75,1
20100601|2010-03-21 20:30,22,80.82,80.82,80.82,80.82,1
20100601|2010-03-21 21:30,22,80.84,80.85,80.78,80.78,7
20100601|2010-03-21 22:30,22,80.92,80.92,80.91,80.91,25
20100601|2010-03-21 23:00,22,80.91,80.91,80.91,80.91,2
20100601|2010-03-22 00:00,22,80.86,80.86,80.86,80.86,1
20100601|2010-03-22 00:30,22,80.88,80.88,80.8,80.8,4
20100601|2010-03-22 01:00,22,80.77,80.8,80.71,80.71,57
20100601|2010-03-22 01:30,22,80.75,80.87,80.75,80.87,13
20100601|2010-03-22 02:00,22,80.88,80.88,80.77,80.78,243
20100601|2010-03-22 02:30,22,80.83,81.11,80.79,81,140
20100601|2010-03-22 03:00,22,81.04,81.09,80.81,80.86,103
20100601|2010-03-22 03:30,22,80.83,80.83,80.47,80.55,91
20100601|2010-03-22 04:00,22,80.61,80.61,80.48,80.54,24
20100601|2010-03-22 04:30,22,80.55,80.56,80.5,80.54,38
20100601|2010-03-22 05:00,22,80.55,80.65,80.23,80.25,160
20100601|2010-03-22 05:30,22,80.2,80.27,79.75,79.87,286
20100601|2010-03-22 06:00,22,79.87,80.21,79.83,80.13,234
20100601|2010-03-22 06:30,22,80.09,80.21,79.6,79.65,434
20100601|2010-03-22 07:00,22,79.64,79.68,79.27,79.6,739
20100601|2010-03-22 07:30,22,79.56,79.92,79.45,79.75,350
20100601|2010-03-22 08:00,22,79.73,80.13,79.54,80.08,431
20100601|2010-03-22 08:30,22,80.06,80.47,79.96,80.38,713
20100601|2010-03-22 09:00,22,80.4,81.2,80.4,81.1,750
20100601|2010-03-22 09:30,22,81.04,81.44,80.78,81.35,607
20100601|2010-03-22 10:00,22,81.36,81.39,80.97,81.15,638
20100601|2010-03-22 10:30,22,81.18,81.77,81.18,81.76,347
20100601|2010-03-22 11:00,22,81.81,81.96,81.62,81.66,330
20100601|2010-03-22 11:30,22,81.55,81.81,81.52,81.78,176
20100601|2010-03-22 12:00,22,81.77,82.05,81.7,81.96,304
20100601|2010-03-22 12:30,22,81.95,82.1,81.95,82.07,170
20100601|2010-03-22 13:00,22,82.06,82.09,81.97,82.01,49
20100601|2010-03-22 13:30,22,81.98,81.99,81.93,81.95,42
20100601|2010-03-22 14:00,22,81.94,82.07,81.94,82.06,7
20100601|2010-03-22 14:30,22,82.17,82.17,82.14,82.14,3
20100601|2010-03-22 18:00,23,82.14,82.15,82.14,82.15,5
20100601|2010-03-22 18:30,23,81.97,81.97,81.96,81.96,3
20100601|2010-03-22 19:00,23,81.94,81.96,81.94,81.96,4
20100601|2010-03-22 19:30,23,81.97,81.97,81.95,81.95,4
20100601|2010-03-22 20:00,23,81.96,81.96,81.95,81.96,14
20100601|2010-03-22 20:30,23,81.91,81.91,81.86,81.86,7
20100601|2010-03-22 22:00,23,81.83,81.84,81.83,81.84,3
20100601|2010-03-22 22:30,23,81.82,81.86,81.81,81.86,44
20100601|2010-03-22 23:00,23,81.86,81.86,81.81,81.81,10
20100601|2010-03-22 23:30,23,81.81,81.81,81.81,81.81,1
20100601|2010-03-23 00:30,23,81.7,81.7,81.63,81.63,29
20100601|2010-03-23 01:00,23,81.62,81.73,81.61,81.61,5
20100601|2010-03-23 01:30,23,81.57,81.59,81.54,81.55,9
20100601|2010-03-23 02:00,23,81.62,81.72,81.5,81.61,26
20100601|2010-03-23 02:30,23,81.59,81.92,81.57,81.71,69
20100601|2010-03-23 03:00,23,81.77,82.11,81.75,82.05,173
20100601|2010-03-23 03:30,23,82.04,82.08,81.89,81.91,223
20100601|2010-03-23 04:00,23,81.91,82.11,81.79,82.04,131
20100601|2010-03-23 04:30,23,82.02,82.06,81.8,81.83,82
20100601|2010-03-23 05:00,23,81.8,81.8,81.57,81.7,98
20100601|2010-03-23 05:30,23,81.63,81.7,81.23,81.31,311
20100601|2010-03-23 06:00,23,81.33,81.72,81.33,81.6,150
20100601|2010-03-23 06:30,23,81.61,81.89,81.59,81.75,62
20100601|2010-03-23 07:00,23,81.64,81.99,81.55,81.61,229
20100601|2010-03-23 07:30,23,81.63,81.76,81.32,81.72,268
20100601|2010-03-23 08:00,23,81.73,82.48,81.45,82.32,735
20100601|2010-03-23 08:30,23,82.26,82.53,82.07,82.1,327
20100601|2010-03-23 09:00,23,82.13,82.18,81.68,82.11,334
20100601|2010-03-23 09:30,23,82.18,82.33,82,82.23,121
20100601|2010-03-23 10:00,23,82.25,82.4,82.09,82.17,245
20100601|2010-03-23 10:30,23,82.21,82.33,81.89,82.08,242
20100601|2010-03-23 11:00,23,82.08,82.28,81.98,82.23,185
20100601|2010-03-23 11:30,23,82.25,82.33,81.91,81.92,206
20100601|2010-03-23 12:00,23,81.93,82.28,81.88,82.24,263
20100601|2010-03-23 12:30,23,82.24,82.34,82.15,82.19,132
20100601|2010-03-23 13:00,23,82.2,82.27,82.07,82.27,85
20100601|2010-03-23 13:30,23,82.26,82.32,82.24,82.25,41
20100601|2010-03-23 14:00,23,82.26,82.27,82.24,82.24,29
20100601|2010-03-23 14:30,23,82.19,82.19,81.8,82.03,45
20100601|2010-03-23 15:00,23,81.99,81.99,81.99,81.99,2
20100601|2010-03-23 19:00,24,81.64,81.66,81.54,81.57,8
20100601|2010-03-23 19:30,24,81.53,81.55,81.53,81.55,6
20100601|2010-03-23 22:30,24,81.66,81.66,81.66,81.66,1
20100601|2010-03-23 23:00,24,81.72,81.75,81.72,81.75,7
20100601|2010-03-23 23:30,24,81.65,81.66,81.65,81.66,4
20100601|2010-03-24 00:00,24,81.62,81.62,81.54,81.54,12
20100601|2010-03-24 00:30,24,81.6,81.61,81.56,81.61,6
20100601|2010-03-24 01:00,24,81.66,81.66,81.56,81.56,9
20100601|2010-03-24 01:30,24,81.5,81.55,81.49,81.55,4
20100601|2010-03-24 02:00,24,81.59,81.68,81.49,81.51,55
20100601|2010-03-24 02:30,24,81.51,81.55,81.08,81.26,149
20100601|2010-03-24 03:00,24,81.26,81.41,81.13,81.21,162
20100601|2010-03-24 03:30,24,81.18,81.23,81.14,81.14,31
20100601|2010-03-24 04:00,24,81.13,81.13,80.73,80.83,207
20100601|2010-03-24 04:30,24,80.85,81.13,80.85,80.98,201
20100601|2010-03-24 05:00,24,80.99,81.22,80.93,81.07,231
20100601|2010-03-24 05:30,24,81.07,81.07,80.84,80.94,245
20100601|2010-03-24 06:00,24,80.91,81.13,80.91,80.97,74
20100601|2010-03-24 06:30,24,80.98,81.06,80.86,80.94,138
20100601|2010-03-24 07:00,24,80.94,80.96,80.55,80.8,432
20100601|2010-03-24 07:30,24,80.81,80.99,80.65,80.94,268
20100601|2010-03-24 08:00,24,80.86,81.12,80.76,80.76,338
20100601|2010-03-24 08:30,24,80.73,81.38,80.21,81.21,2052
20100601|2010-03-24 09:00,24,81.28,81.33,80.73,81.05,193
20100601|2010-03-24 09:30,24,81.05,81.15,80.84,81.11,123
20100601|2010-03-24 10:00,24,81.08,81.18,80.94,80.99,346
20100601|2010-03-24 10:30,24,81.03,81.23,80.99,81.18,59
20100601|2010-03-24 11:00,24,81.07,81.07,80.84,80.96,113
20100601|2010-03-24 11:30,24,81.03,81.17,80.94,81.01,114
20100601|2010-03-24 12:00,24,81.01,81.14,80.9,80.96,431
20100601|2010-03-24 12:30,24,80.95,81.09,80.95,81.02,150
20100601|2010-03-24 13:00,24,80.96,81,80.82,80.88,26
20100601|2010-03-24 13:30,24,80.89,80.97,80.81,80.81,14
20100601|2010-03-24 14:00,24,80.79,80.82,80.73,80.75,43
20100601|2010-03-24 14:30,24,80.73,80.76,80.73,80.76,7
20100601|2010-03-24 15:00,24,80.66,80.72,80.64,80.72,11
20100601|2010-03-24 19:30,25,80.81,80.81,80.81,80.81,1
20100601|2010-03-24 20:00,25,80.83,80.83,80.83,80.83,1
20100601|2010-03-24 20:30,25,80.73,80.73,80.73,80.73,1
20100601|2010-03-24 22:00,25,80.86,80.88,80.84,80.88,3
20100601|2010-03-24 23:00,25,80.84,80.84,80.84,80.84,1
20100601|2010-03-24 23:30,25,80.76,80.76,80.7,80.7,2
20100601|2010-03-25 01:00,25,80.91,80.97,80.91,80.95,5
20100601|2010-03-25 01:30,25,80.94,81.03,80.93,80.93,15
20100601|2010-03-25 02:00,25,80.98,81.2,80.93,81.06,59
20100601|2010-03-25 02:30,25,81.05,81.23,81.05,81.1,107
20100601|2010-03-25 03:00,25,81.18,81.29,81.16,81.28,92
20100601|2010-03-25 03:30,25,81.3,81.33,81.18,81.27,43
20100601|2010-03-25 04:00,25,81.22,81.36,81.22,81.36,39
20100601|2010-03-25 04:30,25,81.37,81.4,81.26,81.4,151
20100601|2010-03-25 05:00,25,81.4,81.59,81.35,81.59,100
20100601|2010-03-25 05:30,25,81.59,81.6,81.41,81.43,100
20100601|2010-03-25 06:00,25,81.38,81.46,81.33,81.36,116
20100601|2010-03-25 06:30,25,81.38,81.48,81.27,81.43,60
20100601|2010-03-25 07:00,25,81.5,81.79,81.49,81.61,298
20100601|2010-03-25 07:30,25,81.62,81.86,81.48,81.58,207
20100601|2010-03-25 08:00,25,81.45,81.58,81.18,81.18,181
20100601|2010-03-25 08:30,25,81.16,81.49,80.99,81.41,378
20100601|2010-03-25 09:00,25,81.38,81.75,81.29,81.63,411
20100601|2010-03-25 09:30,25,81.63,81.73,81.49,81.5,217
20100601|2010-03-25 10:00,25,81.53,81.65,81.38,81.6,284
20100601|2010-03-25 10:30,25,81.6,81.92,81.54,81.81,426
20100601|2010-03-25 11:00,25,81.85,81.85,81.72,81.77,136
20100601|2010-03-25 11:30,25,81.69,81.74,81.02,81.31,485
20100601|2010-03-25 12:00,25,81.22,81.32,80.92,81.02,726
20100601|2010-03-25 12:30,25,81.01,81.08,80.87,80.98,261
20100601|2010-03-25 13:00,25,80.95,81.07,80.91,80.93,221
20100601|2010-03-25 13:30,25,80.9,80.9,80.68,80.72,111
20100601|2010-03-25 14:00,25,80.72,80.93,80.7,80.93,41
20100601|2010-03-25 14:30,25,80.82,80.82,80.8,80.8,20
20100601|2010-03-25 15:00,25,80.65,80.65,80.65,80.65,1
20100601|2010-03-25 18:00,26,80.76,80.76,80.76,80.76,1
20100601|2010-03-25 18:30,26,80.92,80.92,80.84,80.84,2
20100601|2010-03-25 19:00,26,80.88,80.95,80.84,80.95,26
20100601|2010-03-25 19:30,26,81.08,81.09,80.97,81.09,12
20100601|2010-03-25 20:00,26,81.02,81.04,81.02,81.04,2
20100601|2010-03-25 21:00,26,81.22,81.23,81.22,81.23,2
20100601|2010-03-25 21:30,26,81.26,81.29,81.26,81.29,2
20100601|2010-03-25 23:00,26,81.35,81.35,81.35,81.35,2
20100601|2010-03-25 23:30,26,81.32,81.37,81.32,81.37,13
20100601|2010-03-26 00:30,26,81.39,81.45,81.39,81.39,6
20100601|2010-03-26 01:00,26,81.42,81.42,81.42,81.42,2
20100601|2010-03-26 01:30,26,81.51,81.55,81.46,81.55,5
20100601|2010-03-26 02:00,26,81.6,81.67,81.3,81.35,80
20100601|2010-03-26 02:30,26,81.36,81.37,81.22,81.32,32
20100601|2010-03-26 03:00,26,81.39,81.43,81.32,81.4,44
20100601|2010-03-26 03:30,26,81.38,81.42,81.33,81.4,15
20100601|2010-03-26 04:00,26,81.28,81.42,81.28,81.42,27
20100601|2010-03-26 04:30,26,81.47,81.61,81.47,81.53,30
20100601|2010-03-26 05:00,26,81.59,81.9,81.59,81.7,230
20100601|2010-03-26 05:30,26,81.73,81.77,81.56,81.62,361
20100601|2010-03-26 06:00,26,81.61,81.75,81.39,81.44,183
20100601|2010-03-26 06:30,26,81.42,81.6,81.41,81.6,75
20100601|2010-03-26 07:00,26,81.6,81.6,80.99,81.23,300
20100601|2010-03-26 07:30,26,81.16,81.16,80.02,80.74,1443
20100601|2010-03-26 08:00,26,80.77,81.14,80.71,80.93,379
20100601|2010-03-26 08:30,26,80.96,81.07,80.52,80.54,229
20100601|2010-03-26 09:00,26,80.55,81.03,80.37,80.9,558
20100601|2010-03-26 09:30,26,81.02,81.04,80.37,80.5,318
20100601|2010-03-26 10:00,26,80.46,80.69,80.23,80.28,347
20100601|2010-03-26 10:30,26,80.25,80.35,80.02,80.19,741
20100601|2010-03-26 11:00,26,80.23,80.55,80.12,80.42,205
20100601|2010-03-26 11:30,26,80.39,80.72,80.31,80.4,214
20100601|2010-03-26 12:00,26,80.46,80.58,80.22,80.49,360
20100601|2010-03-26 12:30,26,80.49,80.51,80.36,80.45,156
20100601|2010-03-26 13:00,26,80.4,80.6,80.39,80.56,48
20100601|2010-03-26 13:30,26,80.56,80.59,80.51,80.59,14
20100601|2010-03-26 14:00,26,80.64,80.68,80.58,80.58,26
20100601|2010-03-26 14:30,26,80.6,80.69,80.6,80.69,3
20100601|2010-03-28 16:00,29,80.9,80.93,80.9,80.93,2
20100601|2010-03-28 17:30,29,80.8,80.8,80.8,80.8,2
20100601|2010-03-28 18:00,29,80.8,80.8,80.8,80.8,3
20100601|2010-03-28 19:30,29,80.89,80.89,80.89,80.89,1
20100601|2010-03-28 21:00,29,80.94,80.94,80.94,80.94,3
20100601|2010-03-28 21:30,29,80.94,80.94,80.94,80.94,4
20100601|2010-03-28 23:00,29,80.84,80.84,80.84,80.84,1
20100601|2010-03-29 00:00,29,80.94,81,80.94,81,12
20100601|2010-03-29 00:30,29,81.07,81.07,81.07,81.07,2
20100601|2010-03-29 01:00,29,81.04,81.07,80.91,80.94,48
20100601|2010-03-29 01:30,29,80.98,81.13,80.98,81.09,65
20100601|2010-03-29 02:00,29,81.1,81.13,80.99,81.05,207
20100601|2010-03-29 02:30,29,81.08,81.2,81.03,81.03,98
20100601|2010-03-29 03:00,29,81.03,81.22,81.02,81.18,58
20100601|2010-03-29 03:30,29,81.14,81.17,81.07,81.07,38
20100601|2010-03-29 04:00,29,81.07,81.22,81.07,81.17,15
20100601|2010-03-29 04:30,29,81.19,81.3,81.15,81.15,42
20100601|2010-03-29 05:00,29,81.12,81.17,81.07,81.17,7
20100601|2010-03-29 05:30,29,81.2,81.21,81.05,81.09,23
20100601|2010-03-29 06:00,29,81.13,81.28,81.1,81.17,146
20100601|2010-03-29 06:30,29,81.17,81.21,80.99,81,152
20100601|2010-03-29 07:00,29,81,81.6,81,81.59,601
20100601|2010-03-29 07:30,29,81.6,82.68,81.55,82.3,1931
20100601|2010-03-29 08:00,29,82.27,82.67,82.26,82.44,542
20100601|2010-03-29 08:30,29,82.42,82.88,82.29,82.84,399
20100601|2010-03-29 09:00,29,82.86,83.16,82.72,82.77,728
20100601|2010-03-29 09:30,29,82.79,82.92,82.74,82.83,579
20100601|2010-03-29 10:00,29,82.82,82.84,82.69,82.82,166
20100601|2010-03-29 10:30,29,82.85,82.88,82.63,82.73,186
20100601|2010-03-29 11:00,29,82.65,82.81,82.44,82.81,200
20100601|2010-03-29 11:30,29,82.84,82.88,82.71,82.71,115
20100601|2010-03-29 12:00,29,82.66,82.92,82.38,82.6,727
20100601|2010-03-29 12:30,29,82.6,82.69,82.57,82.66,109
20100601|2010-03-29 13:00,29,82.66,82.82,82.61,82.75,65
20100601|2010-03-29 13:30,29,82.77,82.82,82.76,82.82,40
20100601|2010-03-29 14:00,29,82.82,82.85,82.81,82.85,5
20100601|2010-03-29 14:30,29,82.86,82.91,82.85,82.91,23
20100601|2010-03-29 18:00,30,82.7,82.7,82.7,82.7,1
20100601|2010-03-29 18:30,30,82.55,82.57,82.55,82.57,2
20100601|2010-03-29 19:00,30,82.59,82.6,82.59,82.6,2
20100601|2010-03-29 19:30,30,82.55,82.55,82.55,82.55,3
20100601|2010-03-29 20:30,30,82.53,82.53,82.44,82.44,5
20100601|2010-03-29 21:00,30,82.61,82.64,82.61,82.64,2
20100601|2010-03-29 21:30,30,82.59,82.59,82.59,82.59,2
20100601|2010-03-29 22:30,30,82.67,82.68,82.67,82.68,3
20100601|2010-03-29 23:00,30,82.7,82.7,82.7,82.7,1
20100601|2010-03-29 23:30,30,82.7,82.76,82.7,82.76,6
20100601|2010-03-30 00:00,30,82.77,82.96,82.77,82.94,24
20100601|2010-03-30 00:30,30,82.88,83.04,82.88,82.98,118
20100601|2010-03-30 01:00,30,83.04,83.12,82.98,83,47
20100601|2010-03-30 01:30,30,82.94,83,82.84,82.85,11
20100601|2010-03-30 02:00,30,82.88,82.89,82.54,82.57,116
20100601|2010-03-30 02:30,30,82.57,82.62,82.42,82.59,375
20100601|2010-03-30 03:00,30,82.55,82.56,82.31,82.42,120
20100601|2010-03-30 03:30,30,82.46,82.65,82.34,82.6,165
20100601|2010-03-30 04:00,30,82.61,82.61,82.45,82.61,30
20100601|2010-03-30 04:30,30,82.59,82.75,82.57,82.75,77
20100601|2010-03-30 05:00,30,82.69,82.75,82.58,82.75,49
20100601|2010-03-30 05:30,30,82.81,82.86,82.8,82.8,31
20100601|2010-03-30 06:00,30,82.81,82.81,82.71,82.8,47
20100601|2010-03-30 06:30,30,82.85,82.89,82.55,82.58,163
20100601|2010-03-30 07:00,30,82.61,82.84,82.5,82.75,299
20100601|2010-03-30 07:30,30,82.78,82.81,82.51,82.69,247
20100601|2010-03-30 08:00,30,82.71,82.99,82.69,82.78,396
20100601|2010-03-30 08:30,30,82.83,83.01,82.81,82.82,205
20100601|2010-03-30 09:00,30,82.79,82.79,82.2,82.48,663
20100601|2010-03-30 09:30,30,82.48,82.89,82.48,82.79,306
20100601|2010-03-30 10:00,30,82.77,82.82,82.61,82.71,76
20100601|2010-03-30 10:30,30,82.71,82.75,82.45,82.58,114
20100601|2010-03-30 11:00,30,82.58,82.64,82.36,82.44,129
20100601|2010-03-30 11:30,30,82.5,82.58,82.25,82.42,293
20100601|2010-03-30 12:00,30,82.45,82.81,82.3,82.8,353
20100601|2010-03-30 12:30,30,82.78,82.86,82.74,82.81,97
20100601|2010-03-30 13:00,30,82.79,82.95,82.79,82.85,55
20100601|2010-03-30 13:30,30,82.8,82.87,82.79,82.83,60
20100601|2010-03-30 14:00,30,82.82,82.84,82.79,82.84,23
20100601|2010-03-30 14:30,30,82.84,83.01,82.83,83.01,88
20100601|2010-03-30 15:00,30,82.98,82.98,82.98,82.98,1
20100601|2010-03-30 18:00,31,82.8,82.8,82.76,82.76,5
20100601|2010-03-30 19:00,31,82.78,82.78,82.73,82.73,6
20100601|2010-03-30 19:30,31,82.78,82.78,82.78,82.78,4
20100601|2010-03-30 20:00,31,82.74,82.77,82.72,82.77,4
20100601|2010-03-30 20:30,31,82.7,82.7,82.7,82.7,3
20100601|2010-03-30 21:00,31,82.69,82.71,82.69,82.71,3
20100601|2010-03-30 21:30,31,82.72,82.79,82.72,82.79,8
20100601|2010-03-30 23:30,31,82.72,82.73,82.72,82.73,2
20100601|2010-03-31 00:00,31,82.79,82.84,82.66,82.84,9
20100601|2010-03-31 01:00,31,82.77,82.9,82.77,82.8,68
20100601|2010-03-31 01:30,31,82.82,82.93,82.73,82.87,99
20100601|2010-03-31 02:00,31,82.89,83.07,82.82,83,86
20100601|2010-03-31 02:30,31,82.98,83.25,82.91,83.23,145
20100601|2010-03-31 03:00,31,83.25,83.33,83.17,83.25,245
20100601|2010-03-31 03:30,31,83.2,83.34,83.2,83.33,43
20100601|2010-03-31 04:00,31,83.33,83.33,83.26,83.27,29
20100601|2010-03-31 04:30,31,83.26,83.26,83.16,83.2,61
20100601|2010-03-31 05:00,31,83.25,83.35,83.25,83.3,57
20100601|2010-03-31 05:30,31,83.33,83.53,83.33,83.48,169
20100601|2010-03-31 06:00,31,83.45,83.83,83.28,83.61,693
20100601|2010-03-31 06:30,31,83.53,83.7,83.37,83.64,198
20100601|2010-03-31 07:00,31,83.71,84.13,83.7,83.8,814
20100601|2010-03-31 07:30,31,83.77,83.89,83.62,83.81,460
20100601|2010-03-31 08:00,31,83.84,83.92,83.72,83.8,515
20100601|2010-03-31 08:30,31,83.59,83.85,82.75,83.13,1462
20100601|2010-03-31 09:00,31,83.11,83.23,82.78,83.16,590
20100601|2010-03-31 09:30,31,83.15,83.54,83.13,83.54,255
20100601|2010-03-31 10:00,31,83.54,83.71,83.43,83.65,260
20100601|2010-03-31 10:30,31,83.65,83.85,83.65,83.68,321
20100601|2010-03-31 11:00,31,83.68,83.73,83.52,83.68,204
20100601|2010-03-31 11:30,31,83.69,84.07,83.69,83.98,457
20100601|2010-03-31 12:00,31,83.98,84.26,83.86,84.21,988
20100601|2010-03-31 12:30,31,84.2,84.2,83.91,83.97,133
20100601|2010-03-31 13:00,31,83.94,84.06,83.82,83.94,126
20100601|2010-03-31 13:30,31,83.93,83.93,83.52,83.63,128
20100601|2010-03-31 14:00,31,83.61,83.72,83.58,83.71,16
20100601|2010-03-31 14:30,31,83.79,83.8,83.75,83.79,15
20100601|2010-03-31 21:00,1,83.71,83.71,83.71,83.71,3
20100601|2010-03-31 21:30,1,83.74,83.74,83.74,83.74,3
20100601|2010-03-31 22:00,1,83.75,83.82,83.73,83.82,39
20100601|2010-03-31 22:30,1,83.8,83.86,83.8,83.86,34
20100601|2010-03-31 23:00,1,83.86,83.87,83.83,83.83,20
20100601|2010-03-31 23:30,1,83.9,83.9,83.88,83.88,3
20100601|2010-04-01 00:00,1,83.89,84.03,83.89,83.98,26
20100601|2010-04-01 00:30,1,83.99,84.1,83.91,84.04,54
20100601|2010-04-01 01:00,1,84.12,84.82,84.12,84.78,246
20100601|2010-04-01 01:30,1,84.78,84.96,84.74,84.79,108
20100601|2010-04-01 02:00,1,84.86,85.04,84.77,84.78,230
20100601|2010-04-01 02:30,1,84.73,84.78,84.57,84.71,113
20100601|2010-04-01 03:00,1,84.74,84.87,84.63,84.83,75
20100601|2010-04-01 03:30,1,84.89,84.92,84.84,84.88,117
20100601|2010-04-01 04:00,1,84.89,84.96,84.83,84.88,61
20100601|2010-04-01 04:30,1,84.9,84.94,84.76,84.8,139
20100601|2010-04-01 05:00,1,84.81,84.91,84.7,84.91,140
20100601|2010-04-01 05:30,1,84.94,85.11,84.82,85.05,573
20100601|2010-04-01 06:00,1,84.99,84.99,84.76,84.77,190
20100601|2010-04-01 06:30,1,84.8,85.19,84.8,85.19,398
20100601|2010-04-01 07:00,1,85.18,85.39,85.03,85.05,550
20100601|2010-04-01 07:30,1,85.05,85.5,85.05,85.37,479
20100601|2010-04-01 08:00,1,85.36,85.42,84.93,85.04,476
20100601|2010-04-01 08:30,1,85.09,85.3,84.98,85.11,273
20100601|2010-04-01 09:00,1,85.1,85.27,84.93,85.23,150
20100601|2010-04-01 09:30,1,85.28,85.62,85.21,85.4,312
20100601|2010-04-01 10:00,1,85.36,85.48,85.2,85.21,152
20100601|2010-04-01 10:30,1,85.18,85.22,85.07,85.15,118
20100601|2010-04-01 11:00,1,85.13,85.31,85.07,85.26,85
20100601|2010-04-01 11:30,1,85.31,85.38,85.19,85.24,167
20100601|2010-04-01 12:00,1,85.22,85.37,85.06,85.32,429
20100601|2010-04-01 12:30,1,85.31,85.39,85.18,85.39,275
20100601|2010-04-01 13:00,1,85.38,85.57,85.38,85.47,104
20100601|2010-04-01 13:30,1,85.46,85.55,85.42,85.55,130
20100601|2010-04-01 14:00,1,85.56,85.61,85.51,85.61,84
20100601|2010-04-01 14:30,1,85.58,85.67,85.58,85.67,10
20100601|2010-04-01 15:00,1,85.77,85.77,85.77,85.77,1
20100601|2010-04-04 16:00,5,85.92,86.01,85.92,86.01,4
20100601|2010-04-04 16:30,5,86.01,86.01,86,86,6
20100601|2010-04-04 17:00,5,86.09,86.13,86.03,86.03,10
20100601|2010-04-04 17:30,5,86.13,86.16,85.98,85.98,6
20100601|2010-04-04 18:00,5,86,86.12,86,86.12,4
20100601|2010-04-04 18:30,5,86.26,86.28,86.21,86.21,8
20100601|2010-04-04 19:00,5,86.18,86.18,86.16,86.16,4
20100601|2010-04-04 19:30,5,86.18,86.18,86.18,86.18,5
20100601|2010-04-04 20:00,5,85.99,86.09,85.99,86.03,8
20100601|2010-04-04 20:30,5,86.08,86.16,86.08,86.16,9
20100601|2010-04-04 21:00,5,86.13,86.13,86.13,86.13,2
20100601|2010-04-04 21:30,5,86.19,86.19,86.19,86.19,1
20100601|2010-04-04 22:30,5,86.19,86.25,86.18,86.21,21
20100601|2010-04-05 00:00,5,86.15,86.15,86.11,86.13,11
20100601|2010-04-05 00:30,5,86.08,86.08,86.01,86.01,5
20100601|2010-04-05 01:00,5,86,86,85.58,85.69,16
20100601|2010-04-05 01:30,5,85.69,85.86,85.67,85.86,10
20100601|2010-04-05 02:00,5,85.81,86.04,85.8,86.04,27
20100601|2010-04-05 02:30,5,86.04,86.06,85.69,85.69,64
20100601|2010-04-05 03:00,5,85.81,85.82,85.81,85.82,5
20100601|2010-04-05 03:30,5,85.79,85.79,85.77,85.77,8
20100601|2010-04-05 04:00,5,85.84,85.87,85.78,85.87,21
20100601|2010-04-05 04:30,5,85.89,85.89,85.76,85.83,64
20100601|2010-04-05 05:00,5,85.83,85.92,85.83,85.88,67
20100601|2010-04-05 05:30,5,85.85,85.9,85.79,85.82,86
20100601|2010-04-05 06:00,5,85.86,86.03,85.85,85.94,87
20100601|2010-04-05 06:30,5,85.94,86.37,85.94,86.32,355
20100601|2010-04-05 07:00,5,86.34,86.45,86.18,86.22,323
20100601|2010-04-05 07:30,5,86.22,86.33,86.03,86.15,228
20100601|2010-04-05 08:00,5,86.19,86.76,86.01,86.6,540
20100601|2010-04-05 08:30,5,86.64,87.03,86.6,86.83,459
20100601|2010-04-05 09:00,5,86.84,87.35,86.83,87.1,471
20100601|2010-04-05 09:30,5,87.1,87.15,86.95,87.05,299
20100601|2010-04-05 10:00,5,87.07,87.2,87.01,87.18,144
20100601|2010-04-05 10:30,5,87.19,87.37,87.04,87.11,251
20100601|2010-04-05 11:00,5,87.11,87.16,87.03,87.12,101
20100601|2010-04-05 11:30,5,87.15,87.17,86.86,86.89,218
20100601|2010-04-05 12:00,5,86.88,87.16,86.81,87.12,452
20100601|2010-04-05 12:30,5,87.09,87.19,87.06,87.1,147
20100601|2010-04-05 13:00,5,87.12,87.24,87.09,87.23,43
20100601|2010-04-05 13:30,5,87.19,87.28,87.19,87.28,78
20100601|2010-04-05 14:00,5,87.25,87.3,87.2,87.24,22
20100601|2010-04-05 14:30,5,87.24,87.31,87.23,87.31,9
20100601|2010-04-05 15:00,5,87.32,87.32,87.32,87.32,2
20100601|2010-04-05 18:00,6,87.1,87.1,87.03,87.03,3
20100601|2010-04-05 18:30,6,86.95,86.95,86.89,86.89,13
20100601|2010-04-05 20:00,6,86.83,86.83,86.83,86.83,10
20100601|2010-04-05 20:30,6,86.79,86.81,86.79,86.81,2
20100601|2010-04-05 21:00,6,86.92,86.92,86.87,86.88,18
20100601|2010-04-05 21:30,6,86.84,86.95,86.84,86.95,14
20100601|2010-04-05 22:00,6,86.99,87.02,86.99,87.02,2
20100601|2010-04-05 22:30,6,86.94,86.94,86.91,86.91,20
20100601|2010-04-05 23:00,6,86.92,86.92,86.85,86.85,39
20100601|2010-04-05 23:30,6,86.85,86.88,86.83,86.83,30
20100601|2010-04-06 00:00,6,86.89,86.95,86.89,86.95,19
20100601|2010-04-06 00:30,6,86.98,87.05,86.96,87.05,29
20100601|2010-04-06 01:00,6,87.06,87.13,87.06,87.13,13
20100601|2010-04-06 01:30,6,87.05,87.28,87.05,87.28,13
20100601|2010-04-06 02:00,6,87.24,87.25,86.94,87.01,58
20100601|2010-04-06 02:30,6,87,87.19,86.88,86.9,106
20100601|2010-04-06 03:00,6,86.89,87,86.87,87,55
20100601|2010-04-06 03:30,6,87.03,87.03,86.65,86.66,234
20100601|2010-04-06 04:00,6,86.69,86.87,86.62,86.81,92
20100601|2010-04-06 04:30,6,86.79,86.85,86.74,86.85,74
20100601|2010-04-06 05:00,6,86.84,86.92,86.82,86.88,66
20100601|2010-04-06 05:30,6,86.88,87.14,86.87,87.14,329
20100601|2010-04-06 06:00,6,87.1,87.24,87.07,87.15,194
20100601|2010-04-06 06:30,6,87.16,87.48,87.13,87.45,264
20100601|2010-04-06 07:00,6,87.45,87.45,86.96,87.11,354
20100601|2010-04-06 07:30,6,87.09,87.14,86.78,87.1,549
20100601|2010-04-06 08:00,6,87.14,87.4,87.05,87.18,625
20100601|2010-04-06 08:30,6,87.13,87.64,87.1,87.22,578
20100601|2010-04-06 09:00,6,87.19,87.45,87.05,87.38,226
20100601|2010-04-06 09:30,6,87.37,87.44,87.21,87.41,263
20100601|2010-04-06 10:00,6,87.39,87.54,87.35,87.44,236
20100601|2010-04-06 10:30,6,87.43,87.46,87.17,87.22,289
20100601|2010-04-06 11:00,6,87.24,87.31,87.13,87.14,114
20100601|2010-04-06 11:30,6,87.17,87.2,86.93,87.09,307
20100601|2010-04-06 12:00,6,87.08,87.1,86.87,87.04,184
20100601|2010-04-06 12:30,6,87.04,87.04,86.88,86.93,138
20100601|2010-04-06 13:00,6,86.94,87.49,86.92,87.36,708
20100601|2010-04-06 13:30,6,87.36,87.42,87.33,87.38,207
20100601|2010-04-06 14:00,6,87.39,87.41,87.33,87.34,91
20100601|2010-04-06 14:30,6,87.34,87.38,87.21,87.22,154
20100601|2010-04-06 15:00,6,87.26,87.38,87.24,87.3,29
20100601|2010-04-06 15:30,6,87.25,87.32,87.24,87.29,33
20100601|2010-04-06 16:00,6,87.28,87.35,87.28,87.35,19
20100601|2010-04-06 19:00,7,87.13,87.21,87.13,87.21,2
20100601|2010-04-06 19:30,7,87.21,87.23,87.2,87.2,5
20100601|2010-04-06 20:00,7,87.32,87.35,87.32,87.35,2
20100601|2010-04-06 20:30,7,87.28,87.35,87.28,87.35,12
20100601|2010-04-06 21:00,7,87.32,87.32,87.32,87.32,2
20100601|2010-04-06 21:30,7,87.38,87.38,87.38,87.38,3
20100601|2010-04-06 22:00,7,87.33,87.33,87.33,87.33,2
20100601|2010-04-06 23:00,7,87.37,87.53,87.37,87.53,16
20100601|2010-04-06 23:30,7,87.46,87.47,87.45,87.45,61
20100601|2010-04-07 00:00,7,87.45,87.5,87.42,87.42,59
20100601|2010-04-07 00:30,7,87.39,87.44,87.37,87.37,21
20100601|2010-04-07 01:00,7,87.44,87.47,87.41,87.47,42
20100601|2010-04-07 01:30,7,87.38,87.38,87.33,87.37,8
20100601|2010-04-07 02:00,7,87.43,87.44,87.28,87.33,136
20100601|2010-04-07 02:30,7,87.35,87.35,87.18,87.22,33
20100601|2010-04-07 03:00,7,87.2,87.23,87.02,87.14,314
20100601|2010-04-07 03:30,7,87.12,87.15,86.94,87.15,110
20100601|2010-04-07 04:00,7,87.15,87.16,87.06,87.16,71
20100601|2010-04-07 04:30,7,87.16,87.16,87.04,87.05,174
20100601|2010-04-07 05:00,7,87.06,87.17,87.04,87.11,59
20100601|2010-04-07 05:30,7,87.12,87.12,86.91,86.91,154
20100601|2010-04-07 06:00,7,86.95,86.95,86.8,86.83,157
20100601|2010-04-07 06:30,7,86.84,86.93,86.74,86.82,111
20100601|2010-04-07 07:00,7,86.82,86.82,86.32,86.34,538
20100601|2010-04-07 07:30,7,86.35,86.8,86.35,86.78,273
20100601|2010-04-07 08:00,7,86.79,87.34,86.76,87.22,590
20100601|2010-04-07 08:30,7,87.23,87.35,87.11,87.12,370
20100601|2010-04-07 09:00,7,87.13,87.25,87.01,87.17,380
20100601|2010-04-07 09:30,7,87.12,87.17,86.37,86.63,1211
20100601|2010-04-07 10:00,7,86.64,86.79,86.4,86.63,681
20100601|2010-04-07 10:30,7,86.63,87.06,86.44,87.02,596
20100601|2010-04-07 11:00,7,87.01,87.21,86.97,87.05,309
20100601|2010-04-07 11:30,7,87.1,87.14,86.86,86.87,254
20100601|2010-04-07 12:00,7,86.93,87.44,86.93,87.34,564
20100601|2010-04-07 12:30,7,87.36,87.36,87.07,87.18,247
20100601|2010-04-07 13:00,7,87.19,87.2,86.47,86.49,966
20100601|2010-04-07 13:30,7,86.47,86.6,86.46,86.49,247
20100601|2010-04-07 14:00,7,86.5,86.5,86.17,86.32,295
20100601|2010-04-07 14:30,7,86.26,86.37,86.25,86.35,38
20100601|2010-04-07 15:00,7,86.31,86.35,86.29,86.32,19
20100601|2010-04-07 15:30,7,86.26,86.39,86.25,86.39,52
20100601|2010-04-07 16:00,7,86.33,86.34,86.33,86.34,2
20100601|2010-04-07 19:00,8,86.27,86.27,86.21,86.26,7
20100601|2010-04-07 19:30,8,86.22,86.25,86.22,86.25,2
20100601|2010-04-07 20:00,8,86.19,86.19,86.19,86.19,3
20100601|2010-04-07 20:30,8,86.23,86.35,86.23,86.28,18
20100601|2010-04-07 21:00,8,86.24,86.35,86.24,86.35,23
20100601|2010-04-07 21:30,8,86.36,86.42,86.36,86.4,12
20100601|2010-04-07 22:00,8,86.43,86.43,86.38,86.38,12
20100601|2010-04-07 22:30,8,86.4,86.4,86.34,86.34,2
20100601|2010-04-07 23:00,8,86.39,86.39,86.32,86.34,7
20100601|2010-04-07 23:30,8,86.36,86.47,86.36,86.47,4
20100601|2010-04-08 00:00,8,86.48,86.49,86.46,86.46,6
20100601|2010-04-08 00:30,8,86.43,86.51,86.43,86.51,7
20100601|2010-04-08 01:00,8,86.45,86.46,86.42,86.46,12
20100601|2010-04-08 01:30,8,86.34,86.38,86.22,86.24,42
20100601|2010-04-08 02:00,8,86.32,86.48,86.13,86.19,146
20100601|2010-04-08 02:30,8,86.19,86.21,85.92,85.92,311
20100601|2010-04-08 03:00,8,85.93,86.04,85.85,85.99,308
20100601|2010-04-08 03:30,8,85.99,86.07,85.97,86.05,30
20100601|2010-04-08 04:00,8,86.05,86.19,86.01,86.01,156
20100601|2010-04-08 04:30,8,86,86.08,85.96,86.05,99
20100601|2010-04-08 05:00,8,86.02,86.06,85.95,86.01,80
20100601|2010-04-08 05:30,8,86.06,86.06,85.92,86,222
20100601|2010-04-08 06:00,8,85.95,85.97,85.68,85.74,172
20100601|2010-04-08 06:30,8,85.73,85.73,85.47,85.64,570
20100601|2010-04-08 07:00,8,85.7,85.94,85.7,85.88,245
20100601|2010-04-08 07:30,8,85.84,85.95,85.67,85.83,268
20100601|2010-04-08 08:00,8,85.83,85.89,85.18,85.44,1045
20100601|2010-04-08 08:30,8,85.44,85.57,85.04,85.51,894
20100601|2010-04-08 09:00,8,85.51,85.85,85.44,85.81,488
20100601|2010-04-08 09:30,8,85.75,85.89,85.56,85.76,502
20100601|2010-04-08 10:00,8,85.78,85.87,85.38,85.38,533
20100601|2010-04-08 10:30,8,85.39,86.24,85.39,86.19,909
20100601|2010-04-08 11:00,8,86.21,86.31,86.04,86.08,357
20100601|2010-04-08 11:30,8,86.05,86.22,85.93,86.07,367
20100601|2010-04-08 12:00,8,86.13,86.36,86.13,86.26,361
20100601|2010-04-08 12:30,8,86.26,86.5,85.82,85.9,587
20100601|2010-04-08 13:00,8,85.86,86.04,85.75,86.02,520
20100601|2010-04-08 13:30,8,86.03,86.29,86,86.24,226
20100601|2010-04-08 14:00,8,86.24,86.29,86.17,86.25,129
20100601|2010-04-08 14:30,8,86.27,86.29,86.15,86.15,51
20100601|2010-04-08 15:00,8,86.14,86.15,86.09,86.15,31
20100601|2010-04-08 15:30,8,86.13,86.28,86.13,86.23,6
20100601|2010-04-08 19:30,9,86.37,86.37,86.37,86.37,2
20100601|2010-04-08 21:00,9,86.43,86.43,86.4,86.42,4
20100601|2010-04-08 21:30,9,86.42,86.42,86.42,86.42,1
20100601|2010-04-08 22:30,9,86.33,86.33,86.33,86.33,1
20100601|2010-04-08 23:30,9,86.34,86.34,86.34,86.34,3
20100601|2010-04-09 00:00,9,86.37,86.37,86.29,86.35,46
20100601|2010-04-09 00:30,9,86.39,86.55,86.39,86.54,24
20100601|2010-04-09 01:00,9,86.57,86.77,86.56,86.62,28
20100601|2010-04-09 01:30,9,86.57,86.7,86.52,86.7,9
20100601|2010-04-09 02:00,9,86.74,86.79,86.65,86.75,105
20100601|2010-04-09 02:30,9,86.78,86.93,86.6,86.88,372
20100601|2010-04-09 03:00,9,86.92,86.94,86.8,86.9,116
20100601|2010-04-09 03:30,9,86.91,87.01,86.87,86.89,212
20100601|2010-04-09 04:00,9,86.88,86.88,86.74,86.77,38
20100601|2010-04-09 04:30,9,86.77,86.84,86.76,86.82,53
20100601|2010-04-09 05:00,9,86.8,86.92,86.76,86.88,76
20100601|2010-04-09 05:30,9,86.87,86.89,86.77,86.87,151
20100601|2010-04-09 06:00,9,86.85,86.91,86.73,86.85,284
20100601|2010-04-09 06:30,9,86.85,86.86,86.6,86.61,362
20100601|2010-04-09 07:00,9,86.63,86.76,86.51,86.64,289
20100601|2010-04-09 07:30,9,86.65,86.69,86.53,86.56,205
20100601|2010-04-09 08:00,9,86.59,86.61,86.32,86.44,386
20100601|2010-04-09 08:30,9,86.51,86.74,86.21,86.48,684
20100601|2010-04-09 09:00,9,86.47,86.62,86.1,86.19,503
20100601|2010-04-09 09:30,9,86.2,86.28,85.85,85.9,838
20100601|2010-04-09 10:00,9,85.85,85.87,85.46,85.56,1390
20100601|2010-04-09 10:30,9,85.56,85.73,85.26,85.58,673
20100601|2010-04-09 11:00,9,85.57,85.64,85.28,85.62,212
20100601|2010-04-09 11:30,9,85.6,85.61,85.18,85.27,512
20100601|2010-04-09 12:00,9,85.19,85.24,84.84,85.2,674
20100601|2010-04-09 12:30,9,85.2,85.22,85.07,85.16,161
20100601|2010-04-09 13:00,9,85.07,85.76,85.07,85.57,1037
20100601|2010-04-09 13:30,9,85.55,85.64,85.51,85.61,198
20100601|2010-04-09 14:00,9,85.61,85.65,85.55,85.55,52
20100601|2010-04-09 14:30,9,85.59,85.63,85.58,85.62,20
20100601|2010-04-09 15:00,9,85.63,85.65,85.63,85.65,2
20100601|2010-04-09 15:30,9,85.72,85.73,85.72,85.73,12
20100601|2010-04-09 16:00,9,85.72,85.72,85.72,85.72,3
20100601|2010-04-11 17:00,12,86.22,86.27,86.15,86.15,11
20100601|2010-04-11 18:00,12,86.36,86.37,86.36,86.37,3
20100601|2010-04-11 18:30,12,86.34,86.34,86.34,86.34,3
20100601|2010-04-11 19:00,12,86.35,86.37,86.28,86.31,22
20100601|2010-04-11 19:30,12,86.31,86.31,86.31,86.31,1
20100601|2010-04-11 20:00,12,86.28,86.3,86.27,86.3,5
20100601|2010-04-11 20:30,12,86.26,86.26,86.19,86.19,2
20100601|2010-04-11 21:00,12,86.12,86.17,86.11,86.11,37
20100601|2010-04-11 21:30,12,86.12,86.21,86.12,86.21,5
20100601|2010-04-11 22:00,12,86.25,86.32,86.19,86.19,17
20100601|2010-04-11 22:30,12,86.15,86.23,86.06,86.23,9
20100601|2010-04-11 23:00,12,86.23,86.23,86.07,86.17,33
20100601|2010-04-11 23:30,12,86.14,86.21,86.03,86.21,71
20100601|2010-04-12 00:00,12,86.16,86.18,86.12,86.13,9
20100601|2010-04-12 00:30,12,86.03,86.08,86.03,86.06,15
20100601|2010-04-12 01:00,12,86.04,86.08,86,86,8
20100601|2010-04-12 01:30,12,85.99,86.08,85.98,86.03,21
20100601|2010-04-12 02:00,12,86.01,86.31,86.01,86.29,253
20100601|2010-04-12 02:30,12,86.28,86.4,86.01,86.07,209
20100601|2010-04-12 03:00,12,86.09,86.23,86.06,86.21,158
20100601|2010-04-12 03:30,12,86.24,86.25,86.04,86.07,138
20100601|2010-04-12 04:00,12,86.1,86.24,86.1,86.19,181
20100601|2010-04-12 04:30,12,86.18,86.21,85.84,85.99,241
20100601|2010-04-12 05:00,12,85.96,86.03,85.56,85.59,394
20100601|2010-04-12 05:30,12,85.59,85.81,85.53,85.68,574
20100601|2010-04-12 06:00,12,85.68,85.76,85.23,85.37,419
20100601|2010-04-12 06:30,12,85.34,85.39,85.22,85.34,200
20100601|2010-04-12 07:00,12,85.25,85.58,85.12,85.41,326
20100601|2010-04-12 07:30,12,85.35,85.49,84.94,85.07,967
20100601|2010-04-12 08:00,12,85.06,85.57,85.06,85.46,650
20100601|2010-04-12 08:30,12,85.42,86.12,85.42,85.75,1327
20100601|2010-04-12 09:00,12,85.74,85.97,85.65,85.95,775
20100601|2010-04-12 09:30,12,85.96,86.09,85.72,86,1231
20100601|2010-04-12 10:00,12,86.02,86.26,85.97,86.03,1480
20100601|2010-04-12 10:30,12,86.1,86.14,85.97,85.97,525
20100601|2010-04-12 11:00,12,85.97,86.02,85.69,85.7,673
20100601|2010-04-12 11:30,12,85.73,85.76,85.37,85.5,957
20100601|2010-04-12 12:00,12,85.54,85.75,85.3,85.34,274
20100601|2010-04-12 12:30,12,85.31,85.39,85.1,85.14,566
20100601|2010-04-12 13:00,12,85.16,85.38,85.05,85.29,622
20100601|2010-04-12 13:30,12,85.25,85.44,85.23,85.38,378
20100601|2010-04-12 14:00,12,85.37,85.4,85.15,85.15,36
20100601|2010-04-12 14:30,12,85.21,85.24,85.15,85.16,28
20100601|2010-04-12 15:00,12,85.15,85.21,85.13,85.16,20
20100601|2010-04-12 15:30,12,85.17,85.27,85.16,85.27,32
20100601|2010-04-12 16:00,12,85.14,85.14,85.14,85.14,1
20100601|2010-04-12 19:00,13,85.18,85.18,85.1,85.13,41
20100601|2010-04-12 19:30,13,85.11,85.11,85.11,85.11,1
20100601|2010-04-12 20:00,13,85.11,85.13,85.08,85.09,13
20100601|2010-04-12 20:30,13,85.09,85.13,85.06,85.1,15
20100601|2010-04-12 21:00,13,85.12,85.24,85.12,85.24,9
20100601|2010-04-12 21:30,13,85.26,85.33,85.24,85.24,19
20100601|2010-04-12 22:00,13,85.29,85.29,85.13,85.13,36
20100601|2010-04-12 22:30,13,85.15,85.15,85.07,85.1,11
20100601|2010-04-12 23:00,13,85.08,85.14,85.08,85.1,8
20100601|2010-04-12 23:30,13,85.1,85.1,84.98,85.02,35
20100601|2010-04-13 00:00,13,85,85.09,84.98,85.09,15
20100601|2010-04-13 00:30,13,85.13,85.14,85.09,85.09,6
20100601|2010-04-13 01:00,13,85.13,85.18,85.13,85.14,13
20100601|2010-04-13 01:30,13,85.12,85.19,85.04,85.19,131
20100601|2010-04-13 02:00,13,85.18,85.28,85.05,85.07,138
20100601|2010-04-13 02:30,13,85.1,85.2,84.55,84.61,656
20100601|2010-04-13 03:00,13,84.61,84.82,84.59,84.65,230
20100601|2010-04-13 03:30,13,84.67,84.67,84.53,84.56,423
20100601|2010-04-13 04:00,13,84.57,84.66,84.46,84.59,272
20100601|2010-04-13 04:30,13,84.64,84.65,84.52,84.59,197
20100601|2010-04-13 05:00,13,84.65,84.89,84.63,84.87,584
20100601|2010-04-13 05:30,13,84.87,85.03,84.86,84.88,373
20100601|2010-04-13 06:00,13,84.86,84.98,84.8,84.8,528
20100601|2010-04-13 06:30,13,84.77,84.83,84.59,84.61,473
20100601|2010-04-13 07:00,13,84.64,84.95,84.64,84.82,172
20100601|2010-04-13 07:30,13,84.88,84.93,84.65,84.76,741
20100601|2010-04-13 08:00,13,84.75,85.13,84.57,84.94,1159
20100601|2010-04-13 08:30,13,84.97,84.98,84.3,84.5,2239
20100601|2010-04-13 09:00,13,84.5,84.56,83.76,83.97,2552
20100601|2010-04-13 09:30,13,83.95,84.08,83.77,83.9,1269
20100601|2010-04-13 10:00,13,83.91,84.21,83.78,84.19,1895
20100601|2010-04-13 10:30,13,84.18,84.46,84.14,84.25,1398
20100601|2010-04-13 11:00,13,84.28,84.88,84.28,84.85,1137
20100601|2010-04-13 11:30,13,84.81,85,84.75,84.89,735
20100601|2010-04-13 12:00,13,84.9,84.97,84.79,84.93,644
20100601|2010-04-13 12:30,13,84.93,85.21,84.87,85.17,1053
20100601|2010-04-13 13:00,13,85.2,85.41,84.75,85.11,2850
20100601|2010-04-13 13:30,13,85.1,85.13,85.01,85.07,547
20100601|2010-04-13 14:00,13,85.07,85.19,85.05,85.11,386
20100601|2010-04-13 14:30,13,85.09,85.12,84.99,85.03,158
20100601|2010-04-13 15:00,13,85.02,85.11,85.01,85.04,113
20100601|2010-04-13 15:30,13,85.06,85.06,84.81,84.83,148
20100601|2010-04-13 16:00,13,84.77,84.98,84.77,84.83,17
20100601|2010-04-13 16:30,13,84.84,84.84,84.84,84.84,1
20100601|2010-04-13 19:00,14,84.95,84.97,84.95,84.97,9
20100601|2010-04-13 19:30,14,85.08,85.21,85.08,85.21,10
20100601|2010-04-13 20:00,14,85.22,85.45,85.22,85.45,91
20100601|2010-04-13 20:30,14,85.26,85.26,85.14,85.16,9
20100601|2010-04-13 21:00,14,85.11,85.3,85.1,85.23,28
20100601|2010-04-13 21:30,14,85.19,85.25,85.14,85.25,101
20100601|2010-04-13 22:00,14,85.24,85.29,85.23,85.29,8
20100601|2010-04-13 22:30,14,85.29,85.37,85.25,85.35,16
20100601|2010-04-13 23:00,14,85.35,85.35,85.26,85.28,24
20100601|2010-04-13 23:30,14,85.23,85.29,85.23,85.29,4
20100601|2010-04-14 00:00,14,85.28,85.31,85.26,85.28,8
20100601|2010-04-14 00:30,14,85.26,85.32,85.25,85.27,10
20100601|2010-04-14 01:00,14,85.18,85.27,85.13,85.26,33
20100601|2010-04-14 01:30,14,85.27,85.27,85.14,85.15,49
20100601|2010-04-14 02:00,14,85.16,85.31,85.04,85.05,137
20100601|2010-04-14 02:30,14,85.04,85.16,84.95,85.16,270
20100601|2010-04-14 03:00,14,85.17,85.61,85.17,85.49,871
20100601|2010-04-14 03:30,14,85.45,85.71,85.45,85.71,600
20100601|2010-04-14 04:00,14,85.71,85.72,85.55,85.6,335
20100601|2010-04-14 04:30,14,85.59,85.77,85.58,85.69,547
20100601|2010-04-14 05:00,14,85.7,85.71,85.59,85.61,427
20100601|2010-04-14 05:30,14,85.62,85.87,85.57,85.75,892
20100601|2010-04-14 06:00,14,85.79,85.85,85.58,85.81,547
20100601|2010-04-14 06:30,14,85.83,85.83,85.45,85.71,518
20100601|2010-04-14 07:00,14,85.7,85.97,85.63,85.95,577
20100601|2010-04-14 07:30,14,85.95,86.01,85.64,85.7,655
20100601|2010-04-14 08:00,14,85.7,85.83,85.47,85.62,1002
20100601|2010-04-14 08:30,14,85.62,85.69,85.13,85.26,1400
20100601|2010-04-14 09:00,14,85.27,85.49,85.14,85.2,1169
20100601|2010-04-14 09:30,14,85.3,86.16,85.3,85.84,4576
20100601|2010-04-14 10:00,14,85.84,86.6,85.84,86.58,2850
20100601|2010-04-14 10:30,14,86.59,86.92,86.49,86.63,2553
20100601|2010-04-14 11:00,14,86.66,87.11,86.61,86.94,1398
20100601|2010-04-14 11:30,14,86.94,86.94,86.75,86.82,533
20100601|2010-04-14 12:00,14,86.83,86.97,86.74,86.84,517
20100601|2010-04-14 12:30,14,86.83,86.87,86.54,86.56,632
20100601|2010-04-14 13:00,14,86.57,86.98,86.57,86.74,1981
20100601|2010-04-14 13:30,14,86.75,86.81,86.69,86.74,314
20100601|2010-04-14 14:00,14,86.74,86.84,86.68,86.8,142
20100601|2010-04-14 14:30,14,86.81,86.83,86.71,86.83,134
20100601|2010-04-14 15:00,14,86.77,86.83,86.76,86.78,95
20100601|2010-04-14 15:30,14,86.78,86.89,86.73,86.73,66
20100601|2010-04-14 19:00,15,86.96,86.98,86.78,86.78,49
20100601|2010-04-14 19:30,15,86.87,86.9,86.8,86.8,7
20100601|2010-04-14 20:00,15,86.83,86.9,86.83,86.85,7
20100601|2010-04-14 20:30,15,86.84,86.88,86.8,86.88,67
20100601|2010-04-14 21:00,15,86.94,86.98,86.93,86.93,24
20100601|2010-04-14 21:30,15,86.96,87.01,86.92,87.01,10
20100601|2010-04-14 22:30,15,86.95,86.97,86.92,86.97,8
20100601|2010-04-14 23:00,15,86.96,86.96,86.94,86.94,2
20100601|2010-04-14 23:30,15,86.92,86.94,86.9,86.91,8
20100601|2010-04-15 00:00,15,86.95,87,86.95,87,9
20100601|2010-04-15 00:30,15,87,87.1,87,87.1,45
20100601|2010-04-15 01:00,15,87.04,87.08,86.95,86.98,48
20100601|2010-04-15 01:30,15,86.95,86.98,86.8,86.84,117
20100601|2010-04-15 02:00,15,86.85,86.88,86.72,86.72,287
20100601|2010-04-15 02:30,15,86.71,86.77,86.64,86.65,186
20100601|2010-04-15 03:00,15,86.64,86.65,86.43,86.48,546
20100601|2010-04-15 03:30,15,86.49,86.58,86.43,86.45,397
20100601|2010-04-15 04:00,15,86.45,86.47,86.35,86.37,420
20100601|2010-04-15 04:30,15,86.37,86.4,86.2,86.32,544
20100601|2010-04-15 05:00,15,86.3,86.59,86.21,86.58,548
20100601|2010-04-15 05:30,15,86.58,86.67,86.53,86.65,209
20100601|2010-04-15 06:00,15,86.65,86.83,86.55,86.71,467
20100601|2010-04-15 06:30,15,86.72,86.8,86.36,86.56,702
20100601|2010-04-15 07:00,15,86.55,86.87,86.47,86.74,660
20100601|2010-04-15 07:30,15,86.73,86.87,86.42,86.8,740
20100601|2010-04-15 08:00,15,86.8,87.14,86.72,87.13,1757
20100601|2010-04-15 08:30,15,87.13,87.26,86.82,86.91,2504
20100601|2010-04-15 09:00,15,86.98,87.13,86.88,86.91,984
20100601|2010-04-15 09:30,15,86.89,86.97,86.54,86.73,3412
20100601|2010-04-15 10:00,15,86.76,86.84,86.42,86.54,2007
20100601|2010-04-15 10:30,15,86.54,86.84,86.32,86.41,2004
20100601|2010-04-15 11:00,15,86.4,86.74,86.31,86.61,975
20100601|2010-04-15 11:30,15,86.61,86.69,86.48,86.69,725
20100601|2010-04-15 12:00,15,86.7,86.85,86.61,86.73,1577
20100601|2010-04-15 12:30,15,86.74,86.79,86.63,86.74,779
20100601|2010-04-15 13:00,15,86.74,86.91,86.67,86.75,1664
20100601|2010-04-15 13:30,15,86.75,86.78,86.69,86.75,433
20100601|2010-04-15 14:00,15,86.73,86.76,86.7,86.71,248
20100601|2010-04-15 14:30,15,86.69,86.75,86.65,86.73,343
20100601|2010-04-15 15:00,15,86.73,86.76,86.68,86.69,62
20100601|2010-04-15 15:30,15,86.66,86.7,86.63,86.66,30
20100601|2010-04-15 16:00,15,86.65,86.65,86.62,86.62,7
20100601|2010-04-15 19:00,16,86.63,86.63,86.48,86.48,10
20100601|2010-04-15 19:30,16,86.48,86.48,86.39,86.45,29
20100601|2010-04-15 20:00,16,86.53,86.54,86.53,86.54,2
20100601|2010-04-15 20:30,16,86.48,86.48,86.35,86.35,16
20100601|2010-04-15 21:00,16,86.32,86.41,86.21,86.21,39
20100601|2010-04-15 21:30,16,86.18,86.18,86.01,86.05,72
20100601|2010-04-15 22:00,16,86.04,86.23,86,86.23,33
20100601|2010-04-15 22:30,16,86.23,86.28,86.05,86.2,28
20100601|2010-04-15 23:00,16,86.21,86.21,86.08,86.12,15
20100601|2010-04-15 23:30,16,86.16,86.27,86.16,86.22,18
20100601|2010-04-16 00:00,16,86.2,86.27,86.18,86.27,14
20100601|2010-04-16 00:30,16,86.27,86.36,86.27,86.36,21
20100601|2010-04-16 01:00,16,86.27,86.27,86.04,86.11,56
20100601|2010-04-16 01:30,16,86.1,86.17,86.04,86.11,176
20100601|2010-04-16 02:00,16,86.13,86.18,86.03,86.1,296
20100601|2010-04-16 02:30,16,86.1,86.27,86.1,86.13,190
20100601|2010-04-16 03:00,16,86.14,86.19,86.07,86.13,321
20100601|2010-04-16 03:30,16,86.12,86.33,86.11,86.31,332
20100601|2010-04-16 04:00,16,86.31,86.32,86.2,86.2,252
20100601|2010-04-16 04:30,16,86.2,86.23,86.03,86.11,348
20100601|2010-04-16 05:00,16,86.09,86.11,85.82,85.84,687
20100601|2010-04-16 05:30,16,85.84,85.87,85.73,85.82,690
20100601|2010-04-16 06:00,16,85.82,85.9,85.79,85.85,519
20100601|2010-04-16 06:30,16,85.86,85.99,85.79,85.98,470
20100601|2010-04-16 07:00,16,85.97,86.1,85.91,86.05,348
20100601|2010-04-16 07:30,16,86.04,86.18,85.51,85.55,1922
20100601|2010-04-16 08:00,16,85.54,85.6,85.1,85.38,4706
20100601|2010-04-16 08:30,16,85.38,85.64,85.18,85.38,3436
20100601|2010-04-16 09:00,16,85.36,85.95,85.33,85.75,3002
20100601|2010-04-16 09:30,16,85.76,85.86,84.15,84.75,12204
20100601|2010-04-16 10:00,16,84.78,84.81,83.92,84.52,10856
20100601|2010-04-16 10:30,16,84.47,85.09,84.3,84.34,3806
20100601|2010-04-16 11:00,16,84.36,84.47,84.13,84.28,1605
20100601|2010-04-16 11:30,16,84.28,84.42,84.03,84.35,2278
20100601|2010-04-16 12:00,16,84.35,84.7,84.15,84.34,1712
20100601|2010-04-16 12:30,16,84.36,84.4,84.15,84.33,1099
20100601|2010-04-16 13:00,16,84.31,84.76,84.3,84.66,2873
20100601|2010-04-16 13:30,16,84.64,84.7,84.48,84.51,1091
20100601|2010-04-16 14:00,16,84.49,84.6,84.48,84.55,134
20100601|2010-04-16 14:30,16,84.55,84.64,84.45,84.45,147
20100601|2010-04-16 15:00,16,84.45,84.56,84.4,84.56,50
20100601|2010-04-16 15:30,16,84.51,84.55,84.47,84.47,8
20100601|2010-04-16 16:00,16,84.42,84.45,84.42,84.45,13
20100601|2010-04-18 17:00,19,84.29,84.29,84.02,84.05,67
20100601|2010-04-18 17:30,19,84.04,84.1,83.81,83.85,100
20100601|2010-04-18 18:00,19,83.93,84.01,83.93,84.01,14
20100601|2010-04-18 18:30,19,84.03,84.07,83.95,83.99,21
20100601|2010-04-18 19:00,19,83.95,84,83.87,84,24
20100601|2010-04-18 19:30,19,84.01,84.01,83.9,83.94,24
20100601|2010-04-18 20:00,19,83.89,83.89,83.49,83.54,262
20100601|2010-04-18 20:30,19,83.52,83.58,83.4,83.52,91
20100601|2010-04-18 21:00,19,83.61,83.61,83.31,83.31,44
20100601|2010-04-18 21:30,19,83.34,83.39,83.33,83.39,19
20100601|2010-04-18 22:00,19,83.37,83.51,83.37,83.47,82
20100601|2010-04-18 22:30,19,83.48,83.7,83.45,83.61,132
20100601|2010-04-18 23:00,19,83.59,83.59,83.54,83.54,33
20100601|2010-04-18 23:30,19,83.53,83.54,83.5,83.51,38
20100601|2010-04-19 00:00,19,83.49,83.7,83.47,83.53,110
20100601|2010-04-19 00:30,19,83.53,83.67,83.5,83.66,106
20100601|2010-04-19 01:00,19,83.66,83.7,83.4,83.43,161
20100601|2010-04-19 01:30,19,83.45,83.47,83.22,83.24,256
20100601|2010-04-19 02:00,19,83.24,83.48,83.11,83.43,494
20100601|2010-04-19 02:30,19,83.41,83.55,83.27,83.28,535
20100601|2010-04-19 03:00,19,83.32,83.32,83.06,83.19,869
20100601|2010-04-19 03:30,19,83.21,83.33,82.96,82.96,1337
20100601|2010-04-19 04:00,19,82.98,82.99,82.64,82.74,2444
20100601|2010-04-19 04:30,19,82.76,82.86,82.71,82.75,821
20100601|2010-04-19 05:00,19,82.74,82.75,82.33,82.43,1355
20100601|2010-04-19 05:30,19,82.43,82.53,82.05,82.53,2146
20100601|2010-04-19 06:00,19,82.54,82.69,82.38,82.44,1328
20100601|2010-04-19 06:30,19,82.42,82.67,82.41,82.61,837
20100601|2010-04-19 07:00,19,82.6,82.76,82.49,82.72,1515
20100601|2010-04-19 07:30,19,82.71,82.97,82.62,82.71,2191
20100601|2010-04-19 08:00,19,82.73,82.74,82.21,82.51,2966
20100601|2010-04-19 08:30,19,82.52,83.14,82.5,83.04,3549
20100601|2010-04-19 09:00,19,83.07,83.37,82.85,82.96,3622
20100601|2010-04-19 09:30,19,82.95,82.97,82.6,82.7,2788
20100601|2010-04-19 10:00,19,82.69,82.87,82.55,82.82,2870
20100601|2010-04-19 10:30,19,82.84,83.08,82.52,82.6,2415
20100601|2010-04-19 11:00,19,82.59,82.8,82.54,82.69,1274
20100601|2010-04-19 11:30,19,82.69,83.07,82.67,83.02,956
20100601|2010-04-19 12:00,19,83,83.31,82.9,83.27,1094
20100601|2010-04-19 12:30,19,83.29,83.29,82.91,82.93,1589
20100601|2010-04-19 13:00,19,82.98,83.35,82.89,83.12,2269
20100601|2010-04-19 13:30,19,83.1,83.26,83.09,83.23,938
20100601|2010-04-19 14:00,19,83.26,83.35,83.23,83.33,304
20100601|2010-04-19 14:30,19,83.33,83.39,83.27,83.39,172
20100601|2010-04-19 15:00,19,83.39,83.4,83.27,83.33,125
20100601|2010-04-19 15:30,19,83.36,83.4,83.32,83.38,29
20100601|2010-04-19 16:00,19,83.4,83.4,83.4,83.4,30
20100601|2010-04-19 19:00,20,83.61,83.61,83.54,83.56,16
20100601|2010-04-19 19:30,20,83.56,83.62,83.52,83.59,12
20100601|2010-04-19 20:00,20,83.59,83.59,83.58,83.58,2
20100601|2010-04-19 20:30,20,83.66,83.66,83.48,83.55,32
20100601|2010-04-19 21:00,20,83.52,83.52,83.31,83.42,54
20100601|2010-04-19 21:30,20,83.46,83.59,83.46,83.58,4
20100601|2010-04-19 22:00,20,83.55,83.55,83.38,83.42,63
20100601|2010-04-19 22:30,20,83.4,83.48,83.4,83.47,29
20100601|2010-04-19 23:00,20,83.45,83.47,83.43,83.43,17
20100601|2010-04-19 23:30,20,83.5,83.61,83.5,83.61,12
20100601|2010-04-20 00:00,20,83.57,83.58,83.5,83.54,10
20100601|2010-04-20 00:30,20,83.5,83.53,83.44,83.53,37
20100601|2010-04-20 01:00,20,83.53,83.53,83.43,83.46,116
20100601|2010-04-20 01:30,20,83.46,83.6,83.45,83.57,178
20100601|2010-04-20 02:00,20,83.57,83.72,83.53,83.62,566
20100601|2010-04-20 02:30,20,83.63,83.78,83.61,83.67,832
20100601|2010-04-20 03:00,20,83.66,84.05,83.66,83.93,1858
20100601|2010-04-20 03:30,20,83.94,84.1,83.89,84.02,1262
20100601|2010-04-20 04:00,20,84,84.08,83.76,83.92,1340
20100601|2010-04-20 04:30,20,83.93,84.01,83.9,83.94,899
20100601|2010-04-20 05:00,20,83.96,84.21,83.9,84.01,1372
20100601|2010-04-20 05:30,20,84.01,84.33,84,84.25,1613
20100601|2010-04-20 06:00,20,84.22,84.28,83.93,84.08,799
20100601|2010-04-20 06:30,20,84.1,84.11,83.7,83.78,1184
20100601|2010-04-20 07:00,20,83.77,83.97,83.76,83.92,651
20100601|2010-04-20 07:30,20,83.92,83.99,83.69,83.8,877
20100601|2010-04-20 08:00,20,83.78,83.95,83.42,83.58,2125
20100601|2010-04-20 08:30,20,83.6,84.15,83.48,84.07,3828
20100601|2010-04-20 09:00,20,84.07,84.2,83.79,83.92,3751
20100601|2010-04-20 09:30,20,83.91,84.37,83.77,84.33,3603
20100601|2010-04-20 10:00,20,84.32,84.52,84.24,84.37,4056
20100601|2010-04-20 10:30,20,84.37,84.43,84.11,84.31,2783
20100601|2010-04-20 11:00,20,84.31,84.44,84.18,84.34,2148
20100601|2010-04-20 11:30,20,84.34,84.36,84.1,84.15,1644
20100601|2010-04-20 12:00,20,84.15,84.26,84.05,84.12,1562
20100601|2010-04-20 12:30,20,84.12,84.27,84.05,84.22,1297
20100601|2010-04-20 13:00,20,84.2,84.3,83.73,83.88,3025
20100601|2010-04-20 13:30,20,83.88,83.95,83.86,83.88,674
20100601|2010-04-20 14:00,20,83.89,83.96,83.83,83.87,349
20100601|2010-04-20 14:30,20,83.88,83.91,83.82,83.82,146
20100601|2010-04-20 15:00,20,83.84,83.96,83.84,83.95,100
20100601|2010-04-20 15:30,20,84,84.21,83.97,84.05,332
20100601|2010-04-20 16:00,20,84.03,84.1,84.03,84.03,13
20100601|2010-04-20 19:00,21,84.04,84.43,84.01,84.42,79
20100601|2010-04-20 19:30,21,84.33,84.34,84.27,84.27,6
20100601|2010-04-20 20:00,21,84.3,84.3,84.23,84.23,6
20100601|2010-04-20 20:30,21,84.3,84.37,84.29,84.29,11
20100601|2010-04-20 21:00,21,84.28,84.39,84.28,84.34,70
20100601|2010-04-20 21:30,21,84.26,84.27,84.2,84.22,38
20100601|2010-04-20 22:00,21,84.28,84.28,84.28,84.28,3
20100601|2010-04-20 22:30,21,84.28,84.43,84.28,84.37,27
20100601|2010-04-20 23:00,21,84.39,84.45,84.38,84.42,14
20100601|2010-04-20 23:30,21,84.41,84.45,84.41,84.41,4
20100601|2010-04-21 00:00,21,84.42,84.45,84.39,84.41,24
20100601|2010-04-21 00:30,21,84.44,84.46,84.41,84.42,18
20100601|2010-04-21 01:00,21,84.41,84.47,84.33,84.45,211
20100601|2010-04-21 01:30,21,84.44,84.62,84.44,84.59,215
20100601|2010-04-21 02:00,21,84.57,84.59,84.23,84.27,559
20100601|2010-04-21 02:30,21,84.27,84.33,84.1,84.24,552
20100601|2010-04-21 03:00,21,84.23,84.39,84.2,84.34,549
20100601|2010-04-21 03:30,21,84.34,84.53,84.3,84.48,934
20100601|2010-04-21 04:00,21,84.48,84.48,84.33,84.41,514
20100601|2010-04-21 04:30,21,84.41,84.45,84.33,84.33,279
20100601|2010-04-21 05:00,21,84.36,84.39,84.2,84.2,485
20100601|2010-04-21 05:30,21,84.22,84.23,83.98,83.99,1505
20100601|2010-04-21 06:00,21,83.99,84.13,83.81,83.84,1506
20100601|2010-04-21 06:30,21,83.82,83.95,83.67,83.92,836
20100601|2010-04-21 07:00,21,83.93,84.02,83.6,83.66,1433
20100601|2010-04-21 07:30,21,83.65,83.93,83.62,83.84,935
20100601|2010-04-21 08:00,21,83.82,84.13,83.79,84.07,2201
20100601|2010-04-21 08:30,21,84.05,84.46,83.94,84.39,3639
20100601|2010-04-21 09:00,21,84.38,84.43,84.15,84.27,1735
20100601|2010-04-21 09:30,21,84.21,84.21,82.93,83.43,13311
20100601|2010-04-21 10:00,21,83.42,83.47,83.02,83.32,5688
20100601|2010-04-21 10:30,21,83.33,83.62,82.98,83.53,4105
20100601|2010-04-21 11:00,21,83.53,84.23,83.51,84.12,5206
20100601|2010-04-21 11:30,21,84.12,84.34,83.79,83.93,3698
20100601|2010-04-21 12:00,21,83.93,84.03,83.7,83.95,2038
20100601|2010-04-21 12:30,21,83.94,84.1,83.76,84.04,1247
20100601|2010-04-21 13:00,21,84.04,84.17,83.43,83.67,3723
20100601|2010-04-21 13:30,21,83.66,83.7,83.56,83.7,1054
20100601|2010-04-21 14:00,21,83.71,83.74,83.62,83.65,752
20100601|2010-04-21 14:30,21,83.65,83.85,83.65,83.78,132
20100601|2010-04-21 15:00,21,83.76,83.79,83.66,83.66,74
20100601|2010-04-21 15:30,21,83.67,83.69,83.46,83.49,59
20100601|2010-04-21 16:00,21,83.46,83.8,83.42,83.42,15
20100601|2010-04-21 19:00,22,83.44,83.45,83.34,83.34,26
20100601|2010-04-21 19:30,22,83.38,83.38,83.34,83.38,10
20100601|2010-04-21 20:00,22,83.26,83.27,83.26,83.27,2
20100601|2010-04-21 20:30,22,83.21,83.25,83.18,83.22,22
20100601|2010-04-21 21:00,22,83.27,83.29,83.25,83.25,22
20100601|2010-04-21 21:30,22,83.26,83.31,83.22,83.24,80
20100601|2010-04-21 22:00,22,83.36,83.4,83.35,83.4,29
20100601|2010-04-21 22:30,22,83.39,83.48,83.39,83.48,19
20100601|2010-04-21 23:00,22,83.43,83.48,83.43,83.44,13
20100601|2010-04-21 23:30,22,83.5,83.55,83.41,83.46,71
20100601|2010-04-22 00:00,22,83.49,83.59,83.49,83.59,33
20100601|2010-04-22 00:30,22,83.62,83.75,83.62,83.7,84
20100601|2010-04-22 01:00,22,83.69,83.73,83.59,83.59,174
20100601|2010-04-22 01:30,22,83.59,83.66,83.53,83.54,198
20100601|2010-04-22 02:00,22,83.53,83.64,83.43,83.49,304
20100601|2010-04-22 02:30,22,83.46,83.72,83.46,83.66,780
20100601|2010-04-22 03:00,22,83.71,84.04,83.65,83.8,1052
20100601|2010-04-22 03:30,22,83.79,84.06,83.7,84.04,1076
20100601|2010-04-22 04:00,22,84.03,84.06,83.54,83.6,1121
20100601|2010-04-22 04:30,22,83.62,83.62,82.88,83.15,2500
20100601|2010-04-22 05:00,22,83.14,83.28,82.96,83.2,1576
20100601|2010-04-22 05:30,22,83.2,83.2,82.95,83.04,924
20100601|2010-04-22 06:00,22,83.03,83.03,82.6,82.62,1851
20100601|2010-04-22 06:30,22,82.63,82.95,82.61,82.89,2414
20100601|2010-04-22 07:00,22,82.88,83.01,82.75,82.81,965
20100601|2010-04-22 07:30,22,82.81,82.89,82.36,82.36,3041
20100601|2010-04-22 08:00,22,82.36,82.73,82.3,82.58,3135
20100601|2010-04-22 08:30,22,82.59,82.6,81.72,82.08,8146
20100601|2010-04-22 09:00,22,82.07,82.51,81.88,82.39,4589
20100601|2010-04-22 09:30,22,82.4,82.89,82.05,82.64,8458
20100601|2010-04-22 10:00,22,82.65,82.98,82.42,82.89,4938
20100601|2010-04-22 10:30,22,82.91,82.98,82.61,82.96,4028
20100601|2010-04-22 11:00,22,82.96,83.24,82.69,83.22,4066
20100601|2010-04-22 11:30,22,83.22,83.29,82.96,83.05,1849
20100601|2010-04-22 12:00,22,83.05,83.55,82.95,83.49,3012
20100601|2010-04-22 12:30,22,83.5,83.92,83.38,83.91,4156
20100601|2010-04-22 13:00,22,83.88,83.93,83.46,83.76,4142
20100601|2010-04-22 13:30,22,83.75,83.83,83.71,83.74,796
20100601|2010-04-22 14:00,22,83.75,83.78,83.56,83.72,634
20100601|2010-04-22 14:30,22,83.73,83.84,83.67,83.78,141
20100601|2010-04-22 15:00,22,83.76,83.79,83.68,83.69,78
20100601|2010-04-22 15:30,22,83.69,83.76,83.63,83.75,46
20100601|2010-04-22 19:00,23,83.61,83.61,83.57,83.57,8
20100601|2010-04-22 19:30,23,83.55,83.75,83.55,83.6,11
20100601|2010-04-22 20:00,23,83.65,83.72,83.65,83.7,7
20100601|2010-04-22 20:30,23,83.62,83.62,83.62,83.62,1
20100601|2010-04-22 21:00,23,83.79,83.83,83.79,83.83,8
20100601|2010-04-22 21:30,23,83.79,83.81,83.79,83.81,7
20100601|2010-04-22 22:00,23,83.78,83.78,83.64,83.71,11
20100601|2010-04-22 22:30,23,83.68,83.74,83.56,83.6,41
20100601|2010-04-22 23:00,23,83.6,83.6,83.57,83.57,6
20100601|2010-04-22 23:30,23,83.57,83.57,83.54,83.54,3
20100601|2010-04-23 00:00,23,83.53,83.56,83.44,83.45,28
20100601|2010-04-23 00:30,23,83.42,83.45,83.37,83.42,61
20100601|2010-04-23 01:00,23,83.44,83.48,83.36,83.42,195
20100601|2010-04-23 01:30,23,83.4,83.5,83.4,83.48,196
20100601|2010-04-23 02:00,23,83.45,83.65,83.4,83.5,402
20100601|2010-04-23 02:30,23,83.51,83.6,83.47,83.58,419
20100601|2010-04-23 03:00,23,83.59,83.72,83.56,83.6,1146
20100601|2010-04-23 03:30,23,83.61,84.07,83.59,83.97,1320
20100601|2010-04-23 04:00,23,83.97,84.03,83.78,83.92,693
20100601|2010-04-23 04:30,23,83.92,83.95,83.54,83.54,805
20100601|2010-04-23 05:00,23,83.53,83.79,83.49,83.69,815
20100601|2010-04-23 05:30,23,83.7,83.72,83.55,83.61,311
20100601|2010-04-23 06:00,23,83.64,83.75,83.55,83.69,311
20100601|2010-04-23 06:30,23,83.69,83.69,83.55,83.6,253
20100601|2010-04-23 07:00,23,83.6,83.65,83.41,83.47,709
20100601|2010-04-23 07:30,23,83.46,83.64,83.03,83.15,1939
20100601|2010-04-23 08:00,23,83.17,83.44,83.07,83.23,1680
20100601|2010-04-23 08:30,23,83.23,83.55,82.92,83.41,3291
20100601|2010-04-23 09:00,23,83.42,84.25,83.42,84.03,7358
20100601|2010-04-23 09:30,23,84.03,84.26,83.84,84.08,3129
20100601|2010-04-23 10:00,23,84.11,84.69,84.03,84.55,5063
20100601|2010-04-23 10:30,23,84.56,84.56,84.28,84.38,1834
20100601|2010-04-23 11:00,23,84.41,84.63,84.39,84.5,1057
20100601|2010-04-23 11:30,23,84.52,84.53,84.27,84.5,1600
20100601|2010-04-23 12:00,23,84.49,84.82,84.41,84.79,2105
20100601|2010-04-23 12:30,23,84.81,85.13,84.79,84.9,3789
20100601|2010-04-23 13:00,23,84.91,85.18,84.9,85.12,2633
20100601|2010-04-23 13:30,23,85.12,85.15,85,85.09,999
20100601|2010-04-23 14:00,23,85.08,85.13,84.97,85.1,739
20100601|2010-04-23 14:30,23,85.1,85.15,85.08,85.14,83
20100601|2010-04-23 15:00,23,85.13,85.14,85.06,85.09,65
20100601|2010-04-23 15:30,23,85.08,85.1,85.08,85.09,14
20100601|2010-04-23 16:00,23,85.1,85.17,84.95,84.95,28
20100601|2010-04-25 17:00,26,85.17,85.36,85.14,85.26,25
20100601|2010-04-25 17:30,26,85.32,85.38,85.32,85.38,4
20100601|2010-04-25 18:00,26,85.36,85.36,85.28,85.3,10
20100601|2010-04-25 18:30,26,85.26,85.26,85.2,85.2,22
20100601|2010-04-25 19:00,26,85.2,85.38,85.2,85.38,4
20100601|2010-04-25 19:30,26,85.41,85.54,85.4,85.53,41
20100601|2010-04-25 20:00,26,85.54,85.55,85.5,85.5,16
20100601|2010-04-25 20:30,26,85.5,85.5,85.43,85.46,52
20100601|2010-04-25 21:00,26,85.46,85.47,85.46,85.47,7
20100601|2010-04-25 21:30,26,85.47,85.54,85.47,85.53,12
20100601|2010-04-25 22:00,26,85.42,85.42,85.39,85.42,152
20100601|2010-04-25 22:30,26,85.45,85.46,85.45,85.46,2
20100601|2010-04-25 23:00,26,85.4,85.52,85.4,85.52,6
20100601|2010-04-25 23:30,26,85.31,85.34,85.28,85.3,57
20100601|2010-04-26 00:00,26,85.3,85.36,85.28,85.33,35
20100601|2010-04-26 00:30,26,85.4,85.4,85.32,85.32,14
20100601|2010-04-26 01:00,26,85.32,85.33,85.24,85.28,88
20100601|2010-04-26 01:30,26,85.32,85.46,85.31,85.45,178
20100601|2010-04-26 02:00,26,85.45,85.63,85.43,85.44,322
20100601|2010-04-26 02:30,26,85.47,85.61,85.35,85.37,570
20100601|2010-04-26 03:00,26,85.36,85.37,85.16,85.28,651
20100601|2010-04-26 03:30,26,85.27,85.3,85.15,85.21,601
20100601|2010-04-26 04:00,26,85.22,85.23,84.8,84.81,1282
20100601|2010-04-26 04:30,26,84.8,85.06,84.74,85.06,634
20100601|2010-04-26 05:00,26,85.04,85.36,84.92,85.32,562
20100601|2010-04-26 05:30,26,85.32,85.36,85.2,85.29,246
20100601|2010-04-26 06:00,26,85.31,85.47,85.29,85.35,454
20100601|2010-04-26 06:30,26,85.37,85.43,85.32,85.38,214
20100601|2010-04-26 07:00,26,85.39,85.44,85.23,85.35,542
20100601|2010-04-26 07:30,26,85.36,85.57,85.25,85.33,1956
20100601|2010-04-26 08:00,26,85.36,85.37,84.72,84.92,2785
20100601|2010-04-26 08:30,26,84.9,85.18,84.54,84.57,3633
20100601|2010-04-26 09:00,26,84.58,84.84,84.41,84.49,3115
20100601|2010-04-26 09:30,26,84.48,84.88,84.37,84.7,2067
20100601|2010-04-26 10:00,26,84.72,84.79,84.47,84.53,1907
20100601|2010-04-26 10:30,26,84.53,84.66,84.22,84.3,1873
20100601|2010-04-26 11:00,26,84.28,84.37,84.07,84.1,1925
20100601|2010-04-26 11:30,26,84.13,84.37,84.05,84.36,1588
20100601|2010-04-26 12:00,26,84.38,84.4,84.22,84.27,626
20100601|2010-04-26 12:30,26,84.28,84.3,83.78,84.01,2960
20100601|2010-04-26 13:00,26,84.02,84.25,83.78,84.2,3830
20100601|2010-04-26 13:30,26,84.2,84.2,83.97,83.97,598
20100601|2010-04-26 14:00,26,83.97,84.04,83.87,83.97,569
20100601|2010-04-26 14:30,26,83.97,84.03,83.94,83.96,114
20100601|2010-04-26 15:00,26,83.93,83.98,83.73,83.86,122
20100601|2010-04-26 15:30,26,83.89,83.89,83.81,83.85,23
20100601|2010-04-26 16:00,26,83.84,83.85,83.8,83.85,7
20100601|2010-04-26 19:00,27,84.03,84.1,84.02,84.04,12
20100601|2010-04-26 19:30,27,84.07,84.17,83.98,84.17,23
20100601|2010-04-26 20:00,27,84.18,84.18,84.08,84.1,9
20100601|2010-04-26 20:30,27,84,84.04,83.94,83.95,26
20100601|2010-04-26 21:00,27,83.94,83.94,83.7,83.7,18
20100601|2010-04-26 21:30,27,83.72,83.72,83.64,83.64,4
20100601|2010-04-26 22:00,27,83.66,83.78,83.65,83.78,8
20100601|2010-04-26 22:30,27,83.76,83.78,83.74,83.78,17
20100601|2010-04-26 23:00,27,83.79,83.88,83.79,83.88,3
20100601|2010-04-26 23:30,27,83.9,83.93,83.82,83.83,18
20100601|2010-04-27 00:00,27,83.87,83.9,83.81,83.9,4
20100601|2010-04-27 00:30,27,83.92,83.98,83.72,83.72,43
20100601|2010-04-27 01:00,27,83.75,83.76,83.55,83.61,240
20100601|2010-04-27 01:30,27,83.63,83.69,83.55,83.63,97
20100601|2010-04-27 02:00,27,83.62,83.76,83.57,83.57,252
20100601|2010-04-27 02:30,27,83.56,83.65,83.53,83.59,250
20100601|2010-04-27 03:00,27,83.59,83.74,83.55,83.72,500
20100601|2010-04-27 03:30,27,83.74,83.75,83.55,83.62,493
20100601|2010-04-27 04:00,27,83.6,83.62,83.25,83.25,1259
20100601|2010-04-27 04:30,27,83.27,83.31,83.06,83.29,1289
20100601|2010-04-27 05:00,27,83.3,83.4,83.2,83.31,1039
20100601|2010-04-27 05:30,27,83.3,83.31,83.08,83.25,836
20100601|2010-04-27 06:00,27,83.23,83.36,83.15,83.27,452
20100601|2010-04-27 06:30,27,83.29,83.49,83.21,83.22,638
20100601|2010-04-27 07:00,27,83.18,83.39,83.16,83.3,764
20100601|2010-04-27 07:30,27,83.27,83.45,83.25,83.4,990
20100601|2010-04-27 08:00,27,83.37,83.67,83.12,83.43,2637
20100601|2010-04-27 08:30,27,83.42,83.7,83.3,83.53,2590
20100601|2010-04-27 09:00,27,83.56,83.69,83.35,83.43,1667
20100601|2010-04-27 09:30,27,83.44,84.32,83.41,83.95,6220
20100601|2010-04-27 10:00,27,83.95,84.06,83.01,83.05,6912
20100601|2010-04-27 10:30,27,83.06,83.08,82.11,82.15,10139
20100601|2010-04-27 11:00,27,82.14,82.44,81.94,82.26,6715
20100601|2010-04-27 11:30,27,82.27,82.56,82.11,82.48,1751
20100601|2010-04-27 12:00,27,82.48,82.95,82.48,82.91,2291
20100601|2010-04-27 12:30,27,82.9,82.9,82.56,82.58,1151
20100601|2010-04-27 13:00,27,82.59,82.59,82.22,82.44,3207
20100601|2010-04-27 13:30,27,82.42,82.45,82.1,82.11,903
20100601|2010-04-27 14:00,27,82.15,82.18,82.06,82.14,858
20100601|2010-04-27 14:30,27,82.13,82.14,81.81,81.9,573
20100601|2010-04-27 15:00,27,81.91,81.91,81.8,81.88,178
20100601|2010-04-27 15:30,27,81.8,81.85,81.7,81.79,172
20100601|2010-04-27 16:00,27,81.82,81.84,81.81,81.84,19
20100601|2010-04-27 19:00,28,81.92,81.95,81.91,81.93,14
20100601|2010-04-27 19:30,28,81.89,81.97,81.86,81.91,13
20100601|2010-04-27 20:00,28,81.95,81.95,81.92,81.92,4
20100601|2010-04-27 20:30,28,81.96,82.18,81.95,82.17,111
20100601|2010-04-27 21:00,28,82.22,82.27,82.18,82.25,21
20100601|2010-04-27 21:30,28,82.3,82.35,82.27,82.27,34
20100601|2010-04-27 22:00,28,82.23,82.36,82.23,82.35,25
20100601|2010-04-27 22:30,28,82.37,82.37,82.25,82.25,23
20100601|2010-04-27 23:00,28,82.25,82.29,82.15,82.15,34
20100601|2010-04-27 23:30,28,82.27,82.27,82.17,82.19,15
20100601|2010-04-28 00:00,28,82.21,82.22,82.15,82.15,31
20100601|2010-04-28 00:30,28,82.19,82.24,82.11,82.19,23
20100601|2010-04-28 01:00,28,82.19,82.31,82.19,82.21,70
20100601|2010-04-28 01:30,28,82.15,82.24,81.93,81.94,340
20100601|2010-04-28 02:00,28,81.94,82.26,81.93,82.14,316
20100601|2010-04-28 02:30,28,82.11,82.11,81.94,81.96,283
20100601|2010-04-28 03:00,28,81.95,82,81.61,81.76,1205
20100601|2010-04-28 03:30,28,81.76,81.77,81.28,81.47,1819
20100601|2010-04-28 04:00,28,81.46,81.69,81.42,81.65,1094
20100601|2010-04-28 04:30,28,81.65,81.87,81.49,81.74,910
20100601|2010-04-28 05:00,28,81.75,82.13,81.75,82.04,1482
20100601|2010-04-28 05:30,28,82,82.06,81.8,82.04,864
20100601|2010-04-28 06:00,28,82.02,82.28,81.95,82.16,719
20100601|2010-04-28 06:30,28,82.19,82.45,82.18,82.38,729
20100601|2010-04-28 07:00,28,82.42,82.81,82.39,82.57,1870
20100601|2010-04-28 07:30,28,82.56,82.92,82.48,82.81,1695
20100601|2010-04-28 08:00,28,82.82,82.92,82.61,82.71,2459
20100601|2010-04-28 08:30,28,82.69,82.84,82.27,82.33,2624
20100601|2010-04-28 09:00,28,82.3,82.36,81.75,82.11,2335
20100601|2010-04-28 09:30,28,82.2,82.84,81.81,82.81,6895
20100601|2010-04-28 10:00,28,82.81,82.97,82.17,82.22,5371
20100601|2010-04-28 10:30,28,82.2,82.61,82.05,82.5,4133
20100601|2010-04-28 11:00,28,82.5,82.78,82.28,82.71,1912
20100601|2010-04-28 11:30,28,82.74,82.81,82.54,82.65,1144
20100601|2010-04-28 12:00,28,82.67,82.83,82.59,82.62,820
20100601|2010-04-28 12:30,28,82.62,82.73,82.47,82.57,719
20100601|2010-04-28 13:00,28,82.58,83.37,82.4,83.21,4945
20100601|2010-04-28 13:30,28,83.21,83.27,83.09,83.18,1202
20100601|2010-04-28 14:00,28,83.21,83.24,83.17,83.21,148
20100601|2010-04-28 14:30,28,83.2,83.25,83.06,83.13,185
20100601|2010-04-28 15:00,28,83.13,83.41,83.13,83.41,72
20100601|2010-04-28 15:30,28,83.4,83.4,83.33,83.33,38
20100601|2010-04-28 16:00,28,83.34,83.41,83.31,83.41,3
20100601|2010-04-28 16:30,28,83.43,83.43,83.43,83.43,1
20100601|2010-04-28 19:00,29,83.3,83.36,83.25,83.27,37
20100601|2010-04-28 19:30,29,83.21,83.21,83.18,83.2,9
20100601|2010-04-28 20:00,29,83.23,83.23,83.15,83.16,7
20100601|2010-04-28 20:30,29,83.19,83.19,83.13,83.15,15
20100601|2010-04-28 21:00,29,83.11,83.11,83.06,83.06,6
20100601|2010-04-28 21:30,29,83.09,83.1,83.06,83.1,13
20100601|2010-04-28 22:00,29,83.11,83.11,83.11,83.11,10
20100601|2010-04-28 22:30,29,83.14,83.16,83.14,83.16,6
20100601|2010-04-28 23:00,29,83.14,83.14,83.14,83.14,1
20100601|2010-04-28 23:30,29,83.05,83.07,83.04,83.04,11
20100601|2010-04-29 00:00,29,83.15,83.17,83.14,83.16,15
20100601|2010-04-29 00:30,29,83.16,83.21,83.1,83.21,13
20100601|2010-04-29 01:00,29,83.15,83.21,83.07,83.15,85
20100601|2010-04-29 01:30,29,83.14,83.2,83.04,83.2,85
20100601|2010-04-29 02:00,29,83.17,83.24,83.04,83.07,248
20100601|2010-04-29 02:30,29,83.05,83.31,83.03,83.2,290
20100601|2010-04-29 03:00,29,83.22,83.49,83.22,83.49,742
20100601|2010-04-29 03:30,29,83.5,84.02,83.49,83.73,1684
20100601|2010-04-29 04:00,29,83.72,83.99,83.61,83.87,1380
20100601|2010-04-29 04:30,29,83.87,84.12,83.78,84.1,1150
20100601|2010-04-29 05:00,29,84.11,84.46,84.1,84.22,1682
20100601|2010-04-29 05:30,29,84.23,84.3,84.02,84.04,935
20100601|2010-04-29 06:00,29,84.06,84.27,84.05,84.18,438
20100601|2010-04-29 06:30,29,84.18,84.25,84.09,84.11,326
20100601|2010-04-29 07:00,29,84.12,84.4,84.02,84.37,486
20100601|2010-04-29 07:30,29,84.34,84.37,84.11,84.28,931
20100601|2010-04-29 08:00,29,84.27,84.89,84.27,84.52,3974
20100601|2010-04-29 08:30,29,84.52,85.2,84.52,84.91,4179
20100601|2010-04-29 09:00,29,84.92,85.34,84.92,85.27,3933
20100601|2010-04-29 09:30,29,85.26,85.46,85.02,85.4,2977
20100601|2010-04-29 10:00,29,85.39,85.46,85.03,85.3,3797
20100601|2010-04-29 10:30,29,85.32,85.4,85.02,85.13,2464
20100601|2010-04-29 11:00,29,85.13,85.22,84.83,84.93,2161
20100601|2010-04-29 11:30,29,84.94,85.14,84.91,85.06,1049
20100601|2010-04-29 12:00,29,85.07,85.32,84.97,84.98,1321
20100601|2010-04-29 12:30,29,85.01,85.2,84.84,85.19,1112
20100601|2010-04-29 13:00,29,85.2,85.4,85.06,85.16,3681
20100601|2010-04-29 13:30,29,85.17,85.21,85.11,85.17,535
20100601|2010-04-29 14:00,29,85.17,85.28,85.08,85.28,200
20100601|2010-04-29 14:30,29,85.27,85.34,85.2,85.31,135
20100601|2010-04-29 15:00,29,85.37,85.45,85.35,85.45,21
20100601|2010-04-29 15:30,29,85.48,85.56,85.45,85.54,134
20100601|2010-04-29 16:00,29,85.55,85.69,85.52,85.69,50
20100601|2010-04-29 16:30,29,85.67,85.68,85.63,85.63,41
20100601|2010-04-29 19:00,30,85.48,85.49,85.41,85.41,57
20100601|2010-04-29 19:30,30,85.47,85.47,85.42,85.42,4
20100601|2010-04-29 20:00,30,85.44,85.47,85.26,85.26,37
20100601|2010-04-29 20:30,30,85.37,85.4,85.34,85.34,8
20100601|2010-04-29 21:00,30,85.33,85.47,85.33,85.47,52
20100601|2010-04-29 21:30,30,85.47,85.51,85.43,85.49,55
20100601|2010-04-29 22:00,30,85.55,85.55,85.49,85.49,13
20100601|2010-04-29 22:30,30,85.53,85.6,85.5,85.6,15
20100601|2010-04-29 23:00,30,85.58,85.59,85.55,85.58,25
20100601|2010-04-29 23:30,30,85.58,85.6,85.46,85.46,64
20100601|2010-04-30 00:00,30,85.43,85.44,85.39,85.41,33
20100601|2010-04-30 00:30,30,85.41,85.43,85.38,85.43,11
20100601|2010-04-30 01:00,30,85.5,85.58,85.48,85.5,79
20100601|2010-04-30 01:30,30,85.53,85.91,85.5,85.91,262
20100601|2010-04-30 02:00,30,85.89,85.97,85.83,85.93,492
20100601|2010-04-30 02:30,30,85.9,85.95,85.82,85.94,190
20100601|2010-04-30 03:00,30,85.92,86.14,85.91,85.94,1392
20100601|2010-04-30 03:30,30,85.94,85.98,85.82,85.97,579
20100601|2010-04-30 04:00,30,85.95,85.99,85.72,85.77,421
20100601|2010-04-30 04:30,30,85.77,85.8,85.59,85.78,608
20100601|2010-04-30 05:00,30,85.8,85.84,85.59,85.63,415
20100601|2010-04-30 05:30,30,85.62,85.71,85.36,85.37,643
20100601|2010-04-30 06:00,30,85.38,85.58,85.31,85.57,440
20100601|2010-04-30 06:30,30,85.55,85.63,85.41,85.52,363
20100601|2010-04-30 07:00,30,85.52,85.74,85.46,85.63,612
20100601|2010-04-30 07:30,30,85.62,85.94,85.53,85.9,1360
20100601|2010-04-30 08:00,30,85.89,86.19,85.81,86.13,1841
20100601|2010-04-30 08:30,30,86.12,86.15,85.64,85.73,2754
20100601|2010-04-30 09:00,30,85.73,85.75,85.16,85.65,4763
20100601|2010-04-30 09:30,30,85.66,85.93,85.48,85.85,1859
20100601|2010-04-30 10:00,30,85.84,86.03,85.7,85.89,2450
20100601|2010-04-30 10:30,30,85.9,86.12,85.83,86.09,1880
20100601|2010-04-30 11:00,30,86.11,86.12,85.54,85.64,2060
20100601|2010-04-30 11:30,30,85.62,85.69,85.36,85.43,1624
20100601|2010-04-30 12:00,30,85.43,85.62,85.25,85.56,1807
20100601|2010-04-30 12:30,30,85.58,85.94,85.54,85.71,2064
20100601|2010-04-30 13:00,30,85.69,86.49,85.64,86.08,4660
20100601|2010-04-30 13:30,30,86.08,86.1,85.93,86.05,640
20100601|2010-04-30 14:00,30,86.04,86.15,85.97,86.09,265
20100601|2010-04-30 14:30,30,86.05,86.06,85.95,85.97,55
20100601|2010-04-30 15:00,30,85.97,86.02,85.95,86,51
20100601|2010-04-30 15:30,30,86.05,86.2,86.05,86.16,63
20100601|2010-04-30 16:00,30,86.16,86.16,86.15,86.16,27
20100601|2010-04-30 16:30,30,86.16,86.16,86.16,86.16,4
20100601|2010-05-02 17:00,3,86.34,86.64,86.34,86.59,41
20100601|2010-05-02 17:30,3,86.54,86.57,86.51,86.51,5
20100601|2010-05-02 18:00,3,86.59,86.77,86.59,86.77,27
20100601|2010-05-02 18:30,3,86.77,86.78,86.77,86.78,11
20100601|2010-05-02 19:00,3,86.7,86.73,86.51,86.51,57
20100601|2010-05-02 19:30,3,86.57,86.57,86.44,86.44,3
20100601|2010-05-02 20:00,3,86.54,86.54,86.36,86.37,55
20100601|2010-05-02 20:30,3,86.29,86.38,86.19,86.33,53
20100601|2010-05-02 21:00,3,86.31,86.34,86.2,86.21,67
20100601|2010-05-02 21:30,3,86.24,86.32,86.21,86.32,48
20100601|2010-05-02 22:00,3,86.2,86.22,86.08,86.13,19
20100601|2010-05-02 22:30,3,86.17,86.17,85.98,85.98,19
20100601|2010-05-02 23:00,3,86.07,86.07,85.97,85.97,4
20100601|2010-05-02 23:30,3,85.93,86.05,85.93,86.05,5
20100601|2010-05-03 00:00,3,86.07,86.1,86.04,86.04,10
20100601|2010-05-03 00:30,3,86.05,86.16,85.96,86,28
20100601|2010-05-03 01:00,3,86,86.13,86,86.11,36
20100601|2010-05-03 01:30,3,86.15,86.21,86.07,86.12,155
20100601|2010-05-03 02:00,3,86.11,86.11,85.85,85.85,211
20100601|2010-05-03 02:30,3,85.84,86.04,85.84,85.97,146
20100601|2010-05-03 03:00,3,85.97,86.05,85.9,85.93,172
20100601|2010-05-03 03:30,3,85.96,86.13,85.96,86.08,155
20100601|2010-05-03 04:00,3,86.07,86.16,86.06,86.14,78
20100601|2010-05-03 04:30,3,86.13,86.34,86.13,86.27,289
20100601|2010-05-03 05:00,3,86.26,86.3,86.19,86.26,137
20100601|2010-05-03 05:30,3,86.3,86.36,86.25,86.36,148
20100601|2010-05-03 06:00,3,86.35,86.6,86.34,86.54,460
20100601|2010-05-03 06:30,3,86.56,86.62,86.34,86.36,336
20100601|2010-05-03 07:00,3,86.38,86.42,86.25,86.35,295
20100601|2010-05-03 07:30,3,86.32,86.46,86.21,86.27,419
20100601|2010-05-03 08:00,3,86.27,86.28,85.83,85.88,2011
20100601|2010-05-03 08:30,3,85.89,86.51,85.89,86.43,2656
20100601|2010-05-03 09:00,3,86.44,86.82,86.24,86.58,2552
20100601|2010-05-03 09:30,3,86.59,86.59,86.1,86.22,2474
20100601|2010-05-03 10:00,3,86.21,86.59,86.18,86.57,922
20100601|2010-05-03 10:30,3,86.58,86.75,86.47,86.66,833
20100601|2010-05-03 11:00,3,86.66,87.14,86.62,87.07,2505
20100601|2010-05-03 11:30,3,87.08,87.14,86.77,86.91,1936
20100601|2010-05-03 12:00,3,86.9,86.9,86.64,86.78,1065
20100601|2010-05-03 12:30,3,86.76,86.94,86.56,86.61,1441
20100601|2010-05-03 13:00,3,86.61,86.61,85.96,86.2,3881
20100601|2010-05-03 13:30,3,86.19,86.26,86.17,86.17,496
20100601|2010-05-03 14:00,3,86.18,86.22,86.02,86.05,321
20100601|2010-05-03 14:30,3,86.03,86.22,85.99,86.2,179
20100601|2010-05-03 15:00,3,86.22,86.24,86.01,86.07,107
20100601|2010-05-03 15:30,3,86.05,86.06,86.04,86.04,3
20100601|2010-05-03 16:00,3,86.05,86.1,85.98,85.98,42
20100601|2010-05-03 19:00,4,85.98,86.2,85.96,86.11,27
20100601|2010-05-03 20:00,4,86.03,86.03,86.03,86.03,4
20100601|2010-05-03 20:30,4,86.05,86.06,85.99,85.99,5
20100601|2010-05-03 21:00,4,85.92,85.92,85.92,85.92,15
20100601|2010-05-03 21:30,4,85.91,85.95,85.81,85.9,143
20100601|2010-05-03 22:30,4,85.85,85.87,85.85,85.87,4
20100601|2010-05-03 23:00,4,85.82,85.84,85.82,85.84,2
20100601|2010-05-03 23:30,4,85.82,85.94,85.82,85.94,14
20100601|2010-05-04 00:00,4,85.81,85.86,85.81,85.86,10
20100601|2010-05-04 00:30,4,85.78,85.8,85.76,85.78,64
20100601|2010-05-04 01:00,4,85.78,85.92,85.75,85.9,187
20100601|2010-05-04 01:30,4,85.95,86.07,85.94,85.97,105
20100601|2010-05-04 02:00,4,86,86.23,85.85,85.91,553
20100601|2010-05-04 02:30,4,85.92,85.95,85.75,85.92,498
20100601|2010-05-04 03:00,4,85.93,86.1,85.72,85.74,446
20100601|2010-05-04 03:30,4,85.74,85.74,85.35,85.52,770
20100601|2010-05-04 04:00,4,85.48,85.6,85.19,85.29,878
20100601|2010-05-04 04:30,4,85.29,85.45,85.22,85.29,566
20100601|2010-05-04 05:00,4,85.24,85.26,85,85.12,1061
20100601|2010-05-04 05:30,4,85.11,85.12,84.61,84.75,1591
20100601|2010-05-04 06:00,4,84.75,84.94,84.65,84.86,1004
20100601|2010-05-04 06:30,4,84.86,84.96,84.6,84.89,1055
20100601|2010-05-04 07:00,4,84.82,84.88,84.57,84.82,1105
20100601|2010-05-04 07:30,4,84.8,85.06,84.51,84.56,2256
20100601|2010-05-04 08:00,4,84.55,84.75,84.41,84.57,2655
20100601|2010-05-04 08:30,4,84.59,84.59,83.71,84.14,7112
20100601|2010-05-04 09:00,4,84.15,84.27,83.87,83.87,2994
20100601|2010-05-04 09:30,4,83.86,83.93,83.2,83.28,5052
20100601|2010-05-04 10:00,4,83.28,83.41,82.86,83.14,6500
20100601|2010-05-04 10:30,4,83.19,83.43,83.15,83.39,1725
20100601|2010-05-04 11:00,4,83.38,83.44,82.72,82.83,2401
20100601|2010-05-04 11:30,4,82.87,83.25,82.83,83.17,1693
20100601|2010-05-04 12:00,4,83.17,83.28,82.69,83.06,2291
20100601|2010-05-04 12:30,4,83.06,83.3,82.91,83.05,2247
20100601|2010-05-04 13:00,4,83.06,83.19,82.65,82.72,3077
20100601|2010-05-04 13:30,4,82.73,82.86,82.64,82.78,1132
20100601|2010-05-04 14:00,4,82.78,82.84,82.65,82.76,337
20100601|2010-05-04 14:30,4,82.74,82.81,82.59,82.59,136
20100601|2010-05-04 15:00,4,82.61,82.67,82.55,82.62,155
20100601|2010-05-04 15:30,4,82.55,82.6,82.12,82.19,476
20100601|2010-05-04 16:00,4,82.13,82.16,82.04,82.05,89
20100601|2010-05-04 16:30,4,82.1,82.15,82.1,82.15,12
20100601|2010-05-04 19:00,5,82.13,82.17,82,82.07,43
20100601|2010-05-04 19:30,5,82.05,82.14,82.04,82.04,36
20100601|2010-05-04 20:00,5,82.03,82.03,81.86,81.86,46
20100601|2010-05-04 20:30,5,81.86,82.08,81.86,82.08,44
20100601|2010-05-04 21:00,5,82.1,82.45,82.1,82.42,76
20100601|2010-05-04 21:30,5,82.42,82.43,82.29,82.37,59
20100601|2010-05-04 22:00,5,82.39,82.51,82.36,82.49,114
20100601|2010-05-04 22:30,5,82.5,82.52,82.37,82.37,53
20100601|2010-05-04 23:00,5,82.33,82.33,82.03,82.16,74
20100601|2010-05-04 23:30,5,82.24,82.35,82.22,82.35,11
20100601|2010-05-05 00:00,5,82.44,82.44,82.31,82.31,5
20100601|2010-05-05 00:30,5,82.3,82.45,82.3,82.45,42
20100601|2010-05-05 01:00,5,82.37,82.63,82.37,82.56,139
20100601|2010-05-05 01:30,5,82.5,82.68,82.49,82.66,51
20100601|2010-05-05 02:00,5,82.64,82.7,82.28,82.31,317
20100601|2010-05-05 02:30,5,82.29,82.36,82.03,82.05,582
20100601|2010-05-05 03:00,5,82.04,82.47,82.03,82.27,972
20100601|2010-05-05 03:30,5,82.28,82.51,82.27,82.46,849
20100601|2010-05-05 04:00,5,82.44,82.82,82.39,82.51,930
20100601|2010-05-05 04:30,5,82.52,82.67,82.36,82.45,674
20100601|2010-05-05 05:00,5,82.41,82.41,82.04,82.1,890
20100601|2010-05-05 05:30,5,82.09,82.11,81.52,81.55,1834
20100601|2010-05-05 06:00,5,81.53,81.65,81.35,81.44,1149
20100601|2010-05-05 06:30,5,81.41,81.43,80.96,81.23,2956
20100601|2010-05-05 07:00,5,81.23,81.4,81.06,81.14,1641
20100601|2010-05-05 07:30,5,81.12,81.2,79.69,79.84,6286
20100601|2010-05-05 08:00,5,79.83,79.83,79.15,79.55,10983
20100601|2010-05-05 08:30,5,79.52,80.07,79.41,79.98,5117
20100601|2010-05-05 09:00,5,79.98,80.43,79.24,79.79,5044
20100601|2010-05-05 09:30,5,79.8,80.96,79.6,80.49,8600
20100601|2010-05-05 10:00,5,80.5,80.81,80.17,80.54,4591
20100601|2010-05-05 10:30,5,80.55,81.39,80.51,81.26,4757
20100601|2010-05-05 11:00,5,81.28,81.65,80.59,80.63,4440
20100601|2010-05-05 11:30,5,80.64,80.86,80.2,80.49,4599
20100601|2010-05-05 12:00,5,80.48,80.54,80.16,80.28,2245
20100601|2010-05-05 12:30,5,80.27,80.33,79.75,79.8,3913
20100601|2010-05-05 13:00,5,79.81,80.14,79.74,80,4230
20100601|2010-05-05 13:30,5,79.99,80.15,79.69,79.85,1655
20100601|2010-05-05 14:00,5,79.83,79.85,79.63,79.69,1200
20100601|2010-05-05 14:30,5,79.69,79.79,79.61,79.72,794
20100601|2010-05-05 15:00,5,79.73,79.73,79.59,79.64,92
20100601|2010-05-05 15:30,5,79.64,79.65,79.59,79.59,18
20100601|2010-05-05 16:00,5,79.6,79.6,79.51,79.59,9
20100601|2010-05-05 16:30,5,79.6,79.7,79.6,79.7,23
20100601|2010-05-05 19:00,6,80.09,80.25,80.09,80.25,12
20100601|2010-05-05 19:30,6,80.3,80.3,80.12,80.12,12
20100601|2010-05-05 20:00,6,80.18,80.36,80.18,80.29,37
20100601|2010-05-05 20:30,6,80.25,80.25,80.11,80.24,48
20100601|2010-05-05 21:00,6,80.27,80.28,80.09,80.1,15
20100601|2010-05-05 21:30,6,80.08,80.17,80.07,80.15,34
20100601|2010-05-05 22:00,6,80.16,80.26,80.15,80.16,18
20100601|2010-05-05 22:30,6,80.18,80.18,80.18,80.18,1
20100601|2010-05-05 23:00,6,80.1,80.1,80.1,80.1,2
20100601|2010-05-05 23:30,6,80.11,80.16,80.07,80.16,26
20100601|2010-05-06 00:00,6,80.04,80.04,79.97,80.01,45
20100601|2010-05-06 00:30,6,79.94,80.17,79.94,80.17,49
20100601|2010-05-06 01:00,6,80.12,80.12,79.44,79.48,263
20100601|2010-05-06 01:30,6,79.51,79.56,78.95,79.04,1013
20100601|2010-05-06 02:00,6,79.04,79.36,78.87,79.36,1018
20100601|2010-05-06 02:30,6,79.36,79.89,79.35,79.72,453
20100601|2010-05-06 03:00,6,79.7,79.74,79.47,79.57,474
20100601|2010-05-06 03:30,6,79.59,80.15,79.59,80.12,1082
20100601|2010-05-06 04:00,6,80.14,80.23,79.72,79.72,967
20100601|2010-05-06 04:30,6,79.72,79.84,79.65,79.83,716
20100601|2010-05-06 05:00,6,79.86,80.12,79.84,80.1,486
20100601|2010-05-06 05:30,6,80.1,80.33,79.97,80.1,784
20100601|2010-05-06 06:00,6,80.09,80.12,79.84,80.01,490
20100601|2010-05-06 06:30,6,80.03,80.21,79.65,79.68,1191
20100601|2010-05-06 07:00,6,79.68,79.99,79.35,79.67,1347
20100601|2010-05-06 07:30,6,79.63,79.82,78.63,78.67,3737
20100601|2010-05-06 08:00,6,78.67,79.04,78.25,78.91,6980
20100601|2010-05-06 08:30,6,78.91,79.64,78.91,79.34,5276
20100601|2010-05-06 09:00,6,79.35,79.75,79.17,79.2,3526
20100601|2010-05-06 09:30,6,79.19,79.44,78.73,79.03,3942
20100601|2010-05-06 10:00,6,79.02,79.02,78.58,78.71,2989
20100601|2010-05-06 10:30,6,78.72,79.08,78.45,78.81,4130
20100601|2010-05-06 11:00,6,78.82,79.39,78.82,79.24,3212
20100601|2010-05-06 11:30,6,79.24,79.28,78.52,78.81,2672
20100601|2010-05-06 12:00,6,78.78,78.82,77.27,77.71,7210
20100601|2010-05-06 12:30,6,77.72,77.96,77.1,77.31,4905
20100601|2010-05-06 13:00,6,77.31,77.48,76.5,77.12,12075
20100601|2010-05-06 13:30,6,77.11,77.23,74.5,75.63,9436
20100601|2010-05-06 14:00,6,75.71,76.59,75.11,76.25,2583
20100601|2010-05-06 14:30,6,76.22,77.28,76.07,76.85,1384
20100601|2010-05-06 15:00,6,76.81,77.1,76.58,76.99,408
20100601|2010-05-06 15:30,6,76.96,77,76.92,76.93,96
20100601|2010-05-06 16:00,6,76.9,77,76.68,76.98,110
20100601|2010-05-06 19:00,7,77.2,77.2,76.88,76.92,178
20100601|2010-05-06 19:30,7,77.01,77.11,76.88,76.98,80
20100601|2010-05-06 20:00,7,76.89,77.15,76.89,77.05,57
20100601|2010-05-06 20:30,7,77.05,77.13,76.9,77.13,99
20100601|2010-05-06 21:00,7,77.14,77.29,77.07,77.29,73
20100601|2010-05-06 21:30,7,77.35,77.6,77.35,77.37,125
20100601|2010-05-06 22:00,7,77.33,77.39,77.2,77.35,122
20100601|2010-05-06 22:30,7,77.31,77.67,77.31,77.64,168
20100601|2010-05-06 23:00,7,77.67,77.75,77.6,77.6,161
20100601|2010-05-06 23:30,7,77.65,77.69,77.35,77.42,150
20100601|2010-05-07 00:00,7,77.39,77.39,77.16,77.18,138
20100601|2010-05-07 00:30,7,77.14,77.38,76.92,77.07,223
20100601|2010-05-07 01:00,7,77.07,77.3,77.04,77.29,241
20100601|2010-05-07 01:30,7,77.28,77.36,76.76,76.78,446
20100601|2010-05-07 02:00,7,76.83,77.22,76.68,77,631
20100601|2010-05-07 02:30,7,77,77.5,77,77.17,840
20100601|2010-05-07 03:00,7,77.14,77.68,76.91,77.5,940
20100601|2010-05-07 03:30,7,77.48,77.63,77.41,77.55,637
20100601|2010-05-07 04:00,7,77.56,77.7,77.31,77.54,409
20100601|2010-05-07 04:30,7,77.57,77.87,77.54,77.7,938
20100601|2010-05-07 05:00,7,77.72,77.93,77.7,77.83,559
20100601|2010-05-07 05:30,7,77.8,78.11,77.79,78.11,866
20100601|2010-05-07 06:00,7,78.11,78.19,77.62,77.73,935
20100601|2010-05-07 06:30,7,77.73,77.91,77.32,77.33,1344
20100601|2010-05-07 07:00,7,77.3,77.74,77.28,77.72,1061
20100601|2010-05-07 07:30,7,77.72,77.84,76.83,76.93,4636
20100601|2010-05-07 08:00,7,76.9,76.95,76.11,76.37,5766
20100601|2010-05-07 08:30,7,76.38,76.89,76.13,76.22,7567
20100601|2010-05-07 09:00,7,76.2,76.27,74.51,74.81,14410
20100601|2010-05-07 09:30,7,74.81,75.6,74.76,75.23,8748
20100601|2010-05-07 10:00,7,75.22,76.54,74.9,75.08,9063
20100601|2010-05-07 10:30,7,75.1,75.77,75.01,75.6,5730
20100601|2010-05-07 11:00,7,75.57,76.1,75.31,75.52,4348
20100601|2010-05-07 11:30,7,75.55,75.72,75.17,75.31,3947
20100601|2010-05-07 12:00,7,75.35,75.53,75.11,75.21,2867
20100601|2010-05-07 12:30,7,75.23,76.06,75.21,75.9,3321
20100601|2010-05-07 13:00,7,75.9,76.04,75.03,75.15,3610
20100601|2010-05-07 13:30,7,75.16,75.44,75.1,75.4,1239
20100601|2010-05-07 14:00,7,75.32,75.36,75.02,75.04,808
20100601|2010-05-07 14:30,7,75.05,75.38,75,75.29,608
20100601|2010-05-07 15:00,7,75.31,75.36,75.2,75.35,91
20100601|2010-05-07 15:30,7,75.37,75.42,75.37,75.42,67
20100601|2010-05-09 17:00,10,76.31,76.39,75.84,76.2,76
20100601|2010-05-09 17:30,10,76.18,76.4,76.12,76.12,15
20100601|2010-05-09 18:00,10,76.14,76.21,76.09,76.09,16
20100601|2010-05-09 18:30,10,76.01,76.05,75.92,76.05,240
20100601|2010-05-09 19:00,10,76.1,76.35,76.08,76.32,112
20100601|2010-05-09 19:30,10,76.35,76.48,76.08,76.35,147
20100601|2010-05-09 20:00,10,76.2,76.67,76.13,76.67,183
20100601|2010-05-09 20:30,10,76.66,76.75,76.58,76.58,70
20100601|2010-05-09 21:00,10,76.6,76.77,76.5,76.66,197
20100601|2010-05-09 21:30,10,76.64,76.8,76.55,76.72,228
20100601|2010-05-09 22:00,10,76.7,76.9,76.65,76.9,207
20100601|2010-05-09 22:30,10,76.89,76.89,76.77,76.82,75
20100601|2010-05-09 23:00,10,76.84,76.94,76.84,76.9,49
20100601|2010-05-09 23:30,10,76.88,77.17,76.85,77.17,193
20100601|2010-05-10 00:00,10,77.15,77.22,77.05,77.11,253
20100601|2010-05-10 00:30,10,77.1,77.24,77.1,77.2,89
20100601|2010-05-10 01:00,10,77.24,77.54,77.23,77.45,518
20100601|2010-05-10 01:30,10,77.45,77.6,77.39,77.53,530
20100601|2010-05-10 02:00,10,77.52,77.66,77.22,77.62,761
20100601|2010-05-10 02:30,10,77.61,78.02,77.58,77.92,1109
20100601|2010-05-10 03:00,10,77.91,78.5,77.79,78.3,1995
20100601|2010-05-10 03:30,10,78.31,78.34,78.04,78.17,1108
20100601|2010-05-10 04:00,10,78.16,78.43,77.93,78.31,1183
20100601|2010-05-10 04:30,10,78.34,78.36,77.66,77.85,951
20100601|2010-05-10 05:00,10,77.85,77.85,77.47,77.65,1051
20100601|2010-05-10 05:30,10,77.65,77.92,77.64,77.86,540
20100601|2010-05-10 06:00,10,77.88,78.22,77.82,78.19,914
20100601|2010-05-10 06:30,10,78.2,78.42,77.95,78.15,1152
20100601|2010-05-10 07:00,10,78.15,78.3,77.62,77.8,1310
20100601|2010-05-10 07:30,10,77.8,77.95,77.04,77.25,3172
20100601|2010-05-10 08:00,10,77.2,77.51,76.67,77.26,3813
20100601|2010-05-10 08:30,10,77.31,77.86,76.97,77.15,3402
20100601|2010-05-10 09:00,10,77.17,77.3,76.43,76.51,2934
20100601|2010-05-10 09:30,10,76.47,76.93,76.21,76.52,2817
20100601|2010-05-10 10:00,10,76.52,76.89,76.46,76.54,1742
20100601|2010-05-10 10:30,10,76.54,76.97,76.47,76.86,1468
20100601|2010-05-10 11:00,10,76.86,77.01,76.55,76.58,740
20100601|2010-05-10 11:30,10,76.55,76.72,76.3,76.32,945
20100601|2010-05-10 12:00,10,76.32,76.52,75.95,76.5,2112
20100601|2010-05-10 12:30,10,76.51,76.71,76.29,76.33,1433
20100601|2010-05-10 13:00,10,76.34,76.93,76.13,76.88,2222
20100601|2010-05-10 13:30,10,76.87,77.21,76.85,77.16,653
20100601|2010-05-10 14:00,10,77.15,77.27,77.01,77.27,405
20100601|2010-05-10 14:30,10,77.22,77.46,77.11,77.4,350
20100601|2010-05-10 15:00,10,77.38,77.4,77.26,77.27,92
20100601|2010-05-10 15:30,10,77.3,77.3,77.3,77.3,1
20100601|2010-05-10 16:00,10,77.27,77.3,77.27,77.3,2
20100601|2010-05-10 16:30,10,77.3,77.3,77.3,77.3,6
20100601|2010-05-10 19:00,11,77.1,77.12,76.96,77.03,47
20100601|2010-05-10 19:30,11,77.04,77.17,77.04,77.05,68
20100601|2010-05-10 20:00,11,77.13,77.31,77.07,77.31,69
20100601|2010-05-10 20:30,11,77.2,77.3,77.2,77.3,21
20100601|2010-05-10 21:00,11,77.33,77.33,77.24,77.24,23
20100601|2010-05-10 21:30,11,77.23,77.23,77,77,17
20100601|2010-05-10 22:00,11,77.06,77.06,76.92,77,20
20100601|2010-05-10 22:30,11,76.97,77,76.88,76.88,23
20100601|2010-05-10 23:00,11,76.85,76.86,76.53,76.53,153
20100601|2010-05-10 23:30,11,76.54,76.61,76.43,76.5,72
20100601|2010-05-11 00:00,11,76.53,76.54,76.33,76.41,60
20100601|2010-05-11 00:30,11,76.38,76.46,76.3,76.4,56
20100601|2010-05-11 01:00,11,76.38,76.38,76.15,76.17,132
20100601|2010-05-11 01:30,11,76.16,76.24,75.89,75.96,465
20100601|2010-05-11 02:00,11,75.92,76.41,75.82,76.15,493
20100601|2010-05-11 02:30,11,76.26,76.4,76.12,76.12,526
20100601|2010-05-11 03:00,11,76.12,76.23,75.86,75.94,919
20100601|2010-05-11 03:30,11,75.93,76.11,75.5,75.67,1590
20100601|2010-05-11 04:00,11,75.66,75.93,75.52,75.74,834
20100601|2010-05-11 04:30,11,75.75,75.83,75.66,75.76,392
20100601|2010-05-11 05:00,11,75.74,76.03,75.68,75.82,498
20100601|2010-05-11 05:30,11,75.81,75.82,75.52,75.54,393
20100601|2010-05-11 06:00,11,75.52,75.68,75.34,75.62,1232
20100601|2010-05-11 06:30,11,75.62,75.78,75.55,75.7,316
20100601|2010-05-11 07:00,11,75.7,75.92,75.66,75.91,789
20100601|2010-05-11 07:30,11,75.9,76.17,75.53,75.55,1176
20100601|2010-05-11 08:00,11,75.57,76.9,75.53,76.7,4712
20100601|2010-05-11 08:30,11,76.7,77.49,76.52,77.09,5857
20100601|2010-05-11 09:00,11,77.08,77.57,76.86,77.27,3590
20100601|2010-05-11 09:30,11,77.26,77.31,76.88,76.98,2558
20100601|2010-05-11 10:00,11,76.97,77.68,76.95,77.24,4182
20100601|2010-05-11 10:30,11,77.27,77.37,76.75,76.92,2857
20100601|2010-05-11 11:00,11,76.92,77.29,76.86,77.06,1404
20100601|2010-05-11 11:30,11,77.04,77.3,76.95,77.26,1706
20100601|2010-05-11 12:00,11,77.26,77.27,76.86,76.92,1118
20100601|2010-05-11 12:30,11,76.91,76.91,76.35,76.47,3167
20100601|2010-05-11 13:00,11,76.5,76.72,76.1,76.37,3208
20100601|2010-05-11 13:30,11,76.35,76.38,76.07,76.2,1170
20100601|2010-05-11 14:00,11,76.2,76.2,75.76,75.94,566
20100601|2010-05-11 14:30,11,75.94,76.15,75.8,76.03,232
20100601|2010-05-11 15:00,11,76.05,76.05,75.87,75.89,39
20100601|2010-05-11 15:30,11,75.86,75.99,75.86,75.95,71
20100601|2010-05-11 16:00,11,76,76.01,76,76.01,8
20100601|2010-05-11 16:30,11,75.95,75.95,75.95,75.95,3
20100601|2010-05-11 19:00,12,75.93,76.11,75.92,76.02,18
20100601|2010-05-11 19:30,12,76,76,75.66,75.7,31
20100601|2010-05-11 20:00,12,75.79,75.91,75.75,75.9,25
20100601|2010-05-11 20:30,12,75.8,75.82,75.78,75.82,27
20100601|2010-05-11 21:00,12,75.91,75.98,75.88,75.92,28
20100601|2010-05-11 21:30,12,75.96,76.01,75.92,75.94,19
20100601|2010-05-11 22:00,12,75.97,75.97,75.84,75.84,40
20100601|2010-05-11 22:30,12,75.82,75.95,75.82,75.86,24
20100601|2010-05-11 23:00,12,75.91,75.93,75.66,75.7,59
20100601|2010-05-11 23:30,12,75.7,75.71,75.46,75.46,158
20100601|2010-05-12 00:00,12,75.45,75.63,75.45,75.63,150
20100601|2010-05-12 00:30,12,75.61,75.77,75.51,75.69,77
20100601|2010-05-12 01:00,12,75.71,75.74,75.52,75.66,93
20100601|2010-05-12 01:30,12,75.66,75.88,75.59,75.71,322
20100601|2010-05-12 02:00,12,75.75,75.9,75.52,75.88,286
20100601|2010-05-12 02:30,12,75.88,76.33,75.82,76.31,569
20100601|2010-05-12 03:00,12,76.34,76.71,76.31,76.63,1225
20100601|2010-05-12 03:30,12,76.61,76.69,76.48,76.58,567
20100601|2010-05-12 04:00,12,76.57,76.57,76.24,76.32,668
20100601|2010-05-12 04:30,12,76.29,76.5,76.11,76.25,665
20100601|2010-05-12 05:00,12,76.29,76.44,75.89,76.03,1115
20100601|2010-05-12 05:30,12,76.05,76.28,76,76.04,451
20100601|2010-05-12 06:00,12,76.04,76.74,76.03,76.73,787
20100601|2010-05-12 06:30,12,76.72,76.84,76.41,76.47,857
20100601|2010-05-12 07:00,12,76.46,76.57,76.32,76.42,509
20100601|2010-05-12 07:30,12,76.42,76.62,76.07,76.52,1238
20100601|2010-05-12 08:00,12,76.51,76.53,76.08,76.28,1404
20100601|2010-05-12 08:30,12,76.27,76.4,75.97,76.37,1934
20100601|2010-05-12 09:00,12,76.37,76.57,76.22,76.51,1177
20100601|2010-05-12 09:30,12,76.5,77,76.12,76.26,5307
20100601|2010-05-12 10:00,12,76.22,76.5,74.91,75,7324
20100601|2010-05-12 10:30,12,75,75.49,74.99,75.36,2892
20100601|2010-05-12 11:00,12,75.37,75.79,75.26,75.63,2378
20100601|2010-05-12 11:30,12,75.61,75.85,75.45,75.78,1814
20100601|2010-05-12 12:00,12,75.78,75.99,75.34,75.43,2150
20100601|2010-05-12 12:30,12,75.4,75.52,74.75,74.98,3232
20100601|2010-05-12 13:00,12,74.98,75.77,74.92,75.58,3619
20100601|2010-05-12 13:30,12,75.58,75.62,75.18,75.32,1180
20100601|2010-05-12 14:00,12,75.31,75.46,75.24,75.33,514
20100601|2010-05-12 14:30,12,75.29,75.43,75.17,75.4,235
20100601|2010-05-12 15:00,12,75.42,75.5,75.32,75.45,159
20100601|2010-05-12 15:30,12,75.45,75.55,75.42,75.48,195
20100601|2010-05-12 16:00,12,75.48,75.51,75.47,75.5,7
20100601|2010-05-12 19:00,13,75.67,75.67,75.53,75.57,23
20100601|2010-05-12 19:30,13,75.63,75.69,75.31,75.32,37
20100601|2010-05-12 20:00,13,75.34,75.43,75.34,75.43,16
20100601|2010-05-12 20:30,13,75.55,75.55,75.46,75.55,24
20100601|2010-05-12 21:00,13,75.6,75.62,75.56,75.58,17
20100601|2010-05-12 21:30,13,75.6,75.62,75.45,75.53,43
20100601|2010-05-12 22:00,13,75.52,75.52,75.38,75.38,18
20100601|2010-05-12 22:30,13,75.36,75.45,75.36,75.37,25
20100601|2010-05-12 23:00,13,75.38,75.52,75.38,75.52,11
20100601|2010-05-12 23:30,13,75.51,75.51,75.35,75.35,44
20100601|2010-05-13 00:00,13,75.34,75.41,75.32,75.39,15
20100601|2010-05-13 00:30,13,75.39,75.52,75.39,75.49,31
20100601|2010-05-13 01:00,13,75.53,75.75,75.53,75.58,117
20100601|2010-05-13 01:30,13,75.56,75.74,75.56,75.72,49
20100601|2010-05-13 02:00,13,75.72,75.78,75.67,75.71,154
20100601|2010-05-13 02:30,13,75.75,75.75,75.44,75.62,302
20100601|2010-05-13 03:00,13,75.61,75.66,75.34,75.37,134
20100601|2010-05-13 03:30,13,75.32,75.34,74.91,74.94,1264
20100601|2010-05-13 04:00,13,74.92,75.05,74.78,74.87,386
20100601|2010-05-13 04:30,13,74.87,74.92,74.63,74.79,493
20100601|2010-05-13 05:00,13,74.82,74.99,74.82,74.91,215
20100601|2010-05-13 05:30,13,74.81,74.98,74.72,74.87,411
20100601|2010-05-13 06:00,13,74.94,75.17,74.8,75.14,311
20100601|2010-05-13 06:30,13,75.15,75.25,74.86,74.93,667
20100601|2010-05-13 07:00,13,74.93,75.08,74.87,75,290
20100601|2010-05-13 07:30,13,74.97,75.1,73.95,74.03,4504
20100601|2010-05-13 08:00,13,74.02,74.53,73.9,74.25,2223
20100601|2010-05-13 08:30,13,74.24,74.32,73.72,73.92,3502
20100601|2010-05-13 09:00,13,73.91,74.32,73.61,74.04,2157
20100601|2010-05-13 09:30,13,74.06,74.5,74,74.05,1827
20100601|2010-05-13 10:00,13,74.02,74.4,73.81,74.36,2144
20100601|2010-05-13 10:30,13,74.37,74.83,74.2,74.62,2894
20100601|2010-05-13 11:00,13,74.61,75.81,74.56,75.65,5092
20100601|2010-05-13 11:30,13,75.66,75.69,75.16,75.47,1847
20100601|2010-05-13 12:00,13,75.4,76.44,75.24,75.73,4476
20100601|2010-05-13 12:30,13,75.71,75.93,75.38,75.41,2120
20100601|2010-05-13 13:00,13,75.39,75.42,74.23,74.4,3384
20100601|2010-05-13 13:30,13,74.42,74.58,74.15,74.24,791
20100601|2010-05-13 14:00,13,74.23,74.35,73.98,74.04,544
20100601|2010-05-13 14:30,13,74.03,74.15,73.93,73.95,361
20100601|2010-05-13 15:00,13,73.93,73.97,73.89,73.93,186
20100601|2010-05-13 15:30,13,73.9,73.9,73.85,73.85,23
20100601|2010-05-13 16:00,13,73.82,73.9,73.8,73.9,8
20100601|2010-05-13 16:30,13,73.98,74,73.98,74,4
20100601|2010-05-13 20:30,14,73.86,73.99,73.86,73.99,3
20100601|2010-05-13 21:00,14,73.89,74.04,73.89,74.02,14
20100601|2010-05-13 21:30,14,74.06,74.06,73.88,73.93,16
20100601|2010-05-13 22:00,14,73.8,73.8,73.75,73.75,41
20100601|2010-05-13 22:30,14,73.69,73.8,73.66,73.75,21
20100601|2010-05-13 23:00,14,73.7,73.89,73.7,73.89,10
20100601|2010-05-13 23:30,14,73.92,74.09,73.92,74.06,10
20100601|2010-05-14 00:00,14,74.05,74.05,74.05,74.05,2
20100601|2010-05-14 00:30,14,73.93,73.93,73.7,73.76,61
20100601|2010-05-14 01:00,14,73.7,73.91,73.6,73.83,171
20100601|2010-05-14 01:30,14,73.86,74,73.68,73.9,108
20100601|2010-05-14 02:00,14,73.83,73.9,73.66,73.77,195
20100601|2010-05-14 02:30,14,73.75,73.88,73.62,73.8,261
20100601|2010-05-14 03:00,14,73.77,73.77,73.32,73.46,584
20100601|2010-05-14 03:30,14,73.47,73.61,73.16,73.17,353
20100601|2010-05-14 04:00,14,73.22,73.27,73.04,73.07,434
20100601|2010-05-14 04:30,14,73.07,73.08,72.72,72.89,1023
20100601|2010-05-14 05:00,14,72.93,73.18,72.87,73.08,515
20100601|2010-05-14 05:30,14,73.08,73.08,72.76,72.91,429
20100601|2010-05-14 06:00,14,72.93,73.18,72.9,73.07,349
20100601|2010-05-14 06:30,14,72.95,73.21,72.93,73.09,237
20100601|2010-05-14 07:00,14,73.09,73.6,73.01,73.54,794
20100601|2010-05-14 07:30,14,73.51,74.05,73.35,73.69,1602
20100601|2010-05-14 08:00,14,73.7,73.77,73.24,73.54,1665
20100601|2010-05-14 08:30,14,73.54,73.78,72.85,73.18,2800
20100601|2010-05-14 09:00,14,73.2,73.52,72.88,73.01,2129
20100601|2010-05-14 09:30,14,73.02,73.15,72.61,72.8,2304
20100601|2010-05-14 10:00,14,72.8,72.87,71.91,72.14,4628
20100601|2010-05-14 10:30,14,72.14,72.18,71.06,71.61,4646
20100601|2010-05-14 11:00,14,71.61,71.73,71.21,71.48,1985
20100601|2010-05-14 11:30,14,71.49,71.84,71.26,71.8,1567
20100601|2010-05-14 12:00,14,71.8,71.94,71.51,71.81,1491
20100601|2010-05-14 12:30,14,71.81,71.87,70.83,71.19,3471
20100601|2010-05-14 13:00,14,71.15,71.68,70.91,71.62,3423
20100601|2010-05-14 13:30,14,71.62,71.64,71.42,71.52,865
20100601|2010-05-14 14:00,14,71.51,71.69,71.43,71.64,283
20100601|2010-05-14 14:30,14,71.6,71.93,71.6,71.87,166
20100601|2010-05-14 15:00,14,71.9,71.94,71.83,71.85,44
20100601|2010-05-14 15:30,14,71.91,72.08,71.9,71.94,38
20100601|2010-05-14 16:00,14,71.95,72.03,71.95,72.03,2
20100601|2010-05-16 17:00,17,71.88,72.08,71.81,71.81,9
20100601|2010-05-16 18:00,17,71.61,71.61,71.61,71.61,1
20100601|2010-05-16 19:00,17,71.55,71.61,70.96,71.14,75
20100601|2010-05-16 19:30,17,71.11,71.32,71.11,71.19,20
20100601|2010-05-16 20:00,17,71.24,71.24,71.11,71.15,51
20100601|2010-05-16 20:30,17,71.11,71.11,70.38,70.38,114
20100601|2010-05-16 21:00,17,70.38,70.38,69.9,70.03,140
20100601|2010-05-16 21:30,17,70.02,70.33,69.85,70.29,103
20100601|2010-05-16 22:00,17,70.12,70.5,70.07,70.44,73
20100601|2010-05-16 22:30,17,70.44,70.45,70.09,70.22,31
20100601|2010-05-16 23:00,17,70.34,70.46,70.27,70.46,38
20100601|2010-05-16 23:30,17,70.3,70.36,70.22,70.36,37
20100601|2010-05-17 00:00,17,70.45,70.6,70.08,70.12,67
20100601|2010-05-17 00:30,17,70.15,70.24,69.95,70.01,88
20100601|2010-05-17 01:00,17,69.95,70.24,69.95,70.23,72
20100601|2010-05-17 01:30,17,70.12,70.19,70,70.19,155
20100601|2010-05-17 02:00,17,70.19,70.5,70.13,70.45,376
20100601|2010-05-17 02:30,17,70.42,70.42,69.85,70.13,553
20100601|2010-05-17 03:00,17,70.05,70.42,69.94,70.41,561
20100601|2010-05-17 03:30,17,70.36,70.84,70.36,70.77,296
20100601|2010-05-17 04:00,17,70.77,71.55,70.75,71.38,652
20100601|2010-05-17 04:30,17,71.35,71.44,71.07,71.34,351
20100601|2010-05-17 05:00,17,71.34,71.84,71.31,71.81,416
20100601|2010-05-17 05:30,17,71.87,71.9,71.72,71.72,464
20100601|2010-05-17 06:00,17,71.68,71.93,71.56,71.85,337
20100601|2010-05-17 06:30,17,71.88,72.04,71.58,72.04,479
20100601|2010-05-17 07:00,17,72.02,72.26,70.92,71.14,1948
20100601|2010-05-17 07:30,17,71.13,71.46,70.97,71.44,761
20100601|2010-05-17 08:00,17,71.45,71.59,71.06,71.22,1217
20100601|2010-05-17 08:30,17,71.24,71.45,70.3,70.34,3326
20100601|2010-05-17 09:00,17,70.32,70.92,70.27,70.75,1854
20100601|2010-05-17 09:30,17,70.76,70.78,70.03,70.1,1651
20100601|2010-05-17 10:00,17,70.08,70.5,69.63,69.88,3683
20100601|2010-05-17 10:30,17,69.89,70.15,69.6,69.73,2226
20100601|2010-05-17 11:00,17,69.74,69.94,69.27,69.76,2640
20100601|2010-05-17 11:30,17,69.75,70.08,69.75,69.88,998
20100601|2010-05-17 12:00,17,69.88,70.43,69.79,70.33,1449
20100601|2010-05-17 12:30,17,70.29,70.41,69.92,70.16,1462
20100601|2010-05-17 13:00,17,70.14,70.75,70.01,70.06,2945
20100601|2010-05-17 13:30,17,70.04,70.32,70.01,70.27,1138
20100601|2010-05-17 14:00,17,70.26,70.45,70.09,70.19,574
20100601|2010-05-17 14:30,17,70.17,70.58,70.15,70.55,301
20100601|2010-05-17 15:00,17,70.47,70.55,70.45,70.46,141
20100601|2010-05-17 15:30,17,70.41,70.55,70.4,70.55,64
20100601|2010-05-17 16:00,17,70.52,70.53,70.46,70.53,123
20100601|2010-05-17 19:00,18,70.68,70.72,70.45,70.52,20
20100601|2010-05-17 19:30,18,70.45,70.5,70.33,70.4,29
20100601|2010-05-17 20:00,18,70.36,70.45,70.36,70.44,19
20100601|2010-05-17 20:30,18,70.36,70.81,70.36,70.81,15
20100601|2010-05-17 21:00,18,70.69,70.74,70.66,70.66,12
20100601|2010-05-17 21:30,18,70.6,70.66,70.56,70.57,57
20100601|2010-05-17 22:00,18,70.55,70.67,70.51,70.67,11
20100601|2010-05-17 22:30,18,70.65,70.74,70.64,70.71,21
20100601|2010-05-17 23:00,18,70.72,70.72,70.61,70.63,9
20100601|2010-05-17 23:30,18,70.6,70.6,70.53,70.53,5
20100601|2010-05-18 00:30,18,70.68,70.69,70.6,70.69,7
20100601|2010-05-18 01:00,18,70.68,70.97,70.68,70.92,31
20100601|2010-05-18 01:30,18,70.91,71.09,70.91,71.05,35
20100601|2010-05-18 02:00,18,71.03,71.46,70.95,71.45,191
20100601|2010-05-18 02:30,18,71.44,71.47,71.26,71.33,116
20100601|2010-05-18 03:00,18,71.37,71.74,71.37,71.7,349
20100601|2010-05-18 03:30,18,71.7,71.91,71.59,71.66,230
20100601|2010-05-18 04:00,18,71.66,71.86,71.6,71.6,156
20100601|2010-05-18 04:30,18,71.59,71.84,71.58,71.75,157
20100601|2010-05-18 05:00,18,71.73,71.87,71.59,71.87,98
20100601|2010-05-18 05:30,18,71.91,71.98,71.83,71.92,227
20100601|2010-05-18 06:00,18,71.91,72.04,71.81,71.81,319
20100601|2010-05-18 06:30,18,71.82,72.3,71.82,72.11,426
20100601|2010-05-18 07:00,18,72.16,72.4,72.02,72.15,604
20100601|2010-05-18 07:30,18,72.18,72.48,71.93,72.33,681
20100601|2010-05-18 08:00,18,72.31,72.32,71.57,72.28,1551
20100601|2010-05-18 08:30,18,72.26,72.51,71.98,72.02,1096
20100601|2010-05-18 09:00,18,71.98,72.16,71.69,71.99,924
20100601|2010-05-18 09:30,18,71.99,72.08,71.53,71.76,1299
20100601|2010-05-18 10:00,18,71.73,71.87,71.41,71.79,959
20100601|2010-05-18 10:30,18,71.83,71.83,71.12,71.16,878
20100601|2010-05-18 11:00,18,71.15,71.22,70.64,71,1152
20100601|2010-05-18 11:30,18,71.1,71.73,71.01,71.11,1165
20100601|2010-05-18 12:00,18,71.11,71.11,70.06,70.43,1976
20100601|2010-05-18 12:30,18,70.42,70.57,69.44,69.44,1790
20100601|2010-05-18 13:00,18,69.47,69.84,68.91,69.45,1961
20100601|2010-05-18 13:30,18,69.45,69.5,69.08,69.13,468
20100601|2010-05-18 14:00,18,69.11,69.42,69.02,69.2,185
20100601|2010-05-18 14:30,18,69.18,69.49,69.15,69.4,82
20100601|2010-05-18 15:00,18,69.33,69.33,69.33,69.33,1
20100601|2010-05-18 15:30,18,69.5,69.5,69.15,69.15,53
20100601|2010-05-18 16:00,18,69.12,69.12,69.03,69.03,5
20100601|2010-05-18 19:00,19,69.09,69.1,68.18,68.44,48
20100601|2010-05-18 19:30,19,68.43,68.43,68.18,68.18,2
20100601|2010-05-18 20:00,19,67.98,68.28,67.98,68.28,2
20100601|2010-05-18 20:30,19,68.19,68.26,68.15,68.15,5
20100601|2010-05-18 21:00,19,68.23,68.34,68.23,68.27,13
20100601|2010-05-18 21:30,19,68.32,68.32,68.32,68.32,3
20100601|2010-05-18 23:30,19,68.57,68.62,68.57,68.6,22
20100601|2010-05-19 01:00,19,68.29,68.29,68.29,68.29,2
20100601|2010-05-19 01:30,19,68.17,68.3,68.16,68.3,13
20100601|2010-05-19 02:00,19,68.38,68.4,68.2,68.2,7
20100601|2010-05-19 02:30,19,68.58,68.83,68.5,68.83,19
20100601|2010-05-19 03:00,19,68.32,68.32,68.03,68.03,62
20100601|2010-05-19 03:30,19,68.08,68.1,68.01,68.01,21
20100601|2010-05-19 04:00,19,68.13,68.3,68.03,68.03,45
20100601|2010-05-19 04:30,19,68.15,68.34,68.15,68.34,6
20100601|2010-05-19 05:00,19,68.36,68.36,68.36,68.36,2
20100601|2010-05-19 05:30,19,68.02,68.02,68.02,68.02,5
20100601|2010-05-19 06:00,19,68.37,68.46,68.3,68.3,32
20100601|2010-05-19 06:30,19,68.08,68.18,68.08,68.18,12
20100601|2010-05-19 07:00,19,68.24,68.8,68.21,68.51,154
20100601|2010-05-19 07:30,19,68.62,69.34,68.49,69.3,305
20100601|2010-05-19 08:00,19,69.25,69.47,69.02,69.16,256
20100601|2010-05-19 08:30,19,69.2,69.79,69.14,69.34,287
20100601|2010-05-19 09:00,19,69.35,69.51,68.69,69.33,393
20100601|2010-05-19 09:30,19,69.5,69.78,69.07,69.6,753
20100601|2010-05-19 10:00,19,69.55,69.69,68.4,68.77,365
20100601|2010-05-19 10:30,19,68.88,68.96,68.06,68.16,164
20100601|2010-05-19 11:00,19,68.1,68.78,68.1,68.71,130
20100601|2010-05-19 11:30,19,68.66,68.85,68.37,68.84,225
20100601|2010-05-19 12:00,19,68.86,69.1,68.48,68.92,405
20100601|2010-05-19 12:30,19,68.92,69.46,68.68,69.43,229
20100601|2010-05-19 13:00,19,69.44,70.13,69.44,69.89,69
20100601|2010-05-19 13:30,19,69.9,69.9,69.9,69.9,2
20100701|2008-05-05 15:00,5,111.06,111.06,111.06,111.06,0
20100701|2008-05-06 15:00,6,112.81,112.81,112.81,112.81,0
20100701|2008-05-07 15:00,7,115.25,115.25,115.25,115.25,0
20100701|2008-05-08 15:00,8,116.71,116.71,116.71,116.71,0
20100701|2008-05-09 15:00,9,119.97,119.97,119.97,119.97,0
20100701|2008-05-12 15:30,12,118.65,118.65,118.65,118.65,0
20100701|2008-05-13 15:00,13,119.44,119.44,119.44,119.44,0
20100701|2008-05-14 15:00,14,119.79,119.79,119.79,119.79,0
20100701|2008-05-15 15:00,15,119.76,119.76,119.76,119.76,0
20100701|2008-05-16 15:00,16,123.64,123.64,123.64,123.64,0
20100701|2008-05-20 15:30,20,130.7,130.7,130.7,130.7,0
20100701|2008-05-21 15:30,21,134.52,134.52,134.52,134.52,0
20100701|2008-05-22 15:30,22,129.62,129.62,129.62,129.62,0
20100701|2008-05-23 15:00,23,129.04,129.04,129.04,129.04,0
20100701|2008-05-26 12:30,26,129.71,129.71,129.71,129.71,0
20100701|2008-05-27 15:00,27,127.06,127.06,127.06,127.06,0
20100701|2008-05-28 15:00,28,127.2,127.2,127.2,127.2,0
20100701|2008-05-29 15:00,29,124.39,124.39,124.39,124.39,0
20100701|2008-05-30 15:00,30,123.99,123.99,123.99,123.99,0
20100701|2008-06-03 15:30,3,123.15,123.15,123.15,123.15,0
20100701|2008-06-04 15:00,4,121.44,121.44,121.44,121.44,0
20100701|2008-06-05 15:30,5,125.44,125.44,125.44,125.44,0
20100701|2008-06-06 15:00,6,132.1,132.1,132.1,132.1,0
20100701|2008-06-09 15:30,9,129.43,129.43,129.43,129.43,0
20100701|2008-06-10 15:00,10,128.69,128.69,128.69,128.69,0
20100701|2008-06-11 15:00,11,134.28,134.28,134.28,134.28,0
20100701|2008-06-12 15:00,12,135.21,135.21,135.21,135.21,0
20100701|2008-06-13 15:00,13,134.22,134.22,134.22,134.22,0
20100701|2008-06-16 15:30,16,135.2,135.2,135.2,135.2,0
20100701|2008-06-17 15:00,17,134.07,134.07,134.07,134.07,0
20100701|2008-06-18 15:30,18,135.38,135.38,135.38,135.38,0
20100701|2008-06-19 15:00,19,131.56,131.56,131.56,131.56,0
20100701|2008-06-20 15:00,20,133.01,133.01,133.01,133.01,0
20100701|2008-06-23 15:30,23,134.37,134.37,134.37,134.37,0
20100701|2008-06-24 15:00,24,135.28,135.28,135.28,135.28,0
20100701|2008-06-25 15:00,25,133.43,133.43,133.43,133.43,0
20100701|2008-06-26 15:00,26,137.43,137.43,137.43,137.43,0
20100701|2008-06-27 15:00,27,137.87,137.87,137.87,137.87,0
20100701|2008-06-30 15:00,30,138.42,138.42,138.42,138.42,0
20100701|2008-07-01 15:00,1,139.63,139.63,139.63,139.63,0
20100701|2008-07-02 15:00,2,142.26,142.26,142.26,142.26,0
20100701|2008-07-03 15:00,3,143.88,143.88,143.88,143.88,0
20100701|2008-07-04 12:00,4,142.81,142.81,142.81,142.81,0
20100701|2008-07-08 15:00,8,137.49,137.49,137.49,137.49,0
20100701|2008-07-09 15:00,9,137.35,137.35,137.35,137.35,0
20100701|2008-07-10 15:30,10,141.31,141.31,141.31,141.31,0
20100701|2008-07-11 15:00,11,143.17,143.17,143.17,143.17,0
20100701|2008-07-14 15:00,14,144.26,144.26,144.26,144.26,0
20100701|2008-07-15 15:00,15,138.96,138.96,138.96,138.96,0
20100701|2008-07-16 15:00,16,135.78,135.78,135.78,135.78,0
20100701|2008-07-17 15:00,17,130.79,130.79,130.79,130.79,0
20100701|2008-07-18 15:00,18,130.17,130.17,130.17,130.17,0
20100701|2008-07-21 15:00,21,132.44,132.44,132.44,132.44,0
20100701|2008-07-22 15:00,22,129.92,129.92,129.92,129.92,0
20100701|2008-07-23 15:30,23,126.29,126.29,126.29,126.29,0
20100701|2008-07-24 15:00,24,124.84,124.84,124.84,124.84,0
20100701|2008-07-25 15:00,25,123,123,123,123,0
20100701|2008-07-28 15:00,28,124.23,124.23,124.23,124.23,0
20100701|2008-07-29 15:00,29,121.94,121.94,121.94,121.94,0
20100701|2008-07-30 15:00,30,125.39,125.39,125.39,125.39,0
20100701|2008-07-31 15:30,31,122.72,122.72,122.72,122.72,0
20100701|2008-08-01 15:00,1,124.24,124.24,124.24,124.24,0
20100701|2008-08-04 15:00,4,120.51,120.51,120.51,120.51,0
20100701|2008-08-05 15:00,5,117.18,117.18,117.18,117.18,0
20100701|2008-08-06 15:00,6,116.41,116.41,116.41,116.41,0
20100701|2008-08-07 15:00,7,116.83,116.83,116.83,116.83,0
20100701|2008-08-08 15:00,8,114.24,114.24,114.24,114.24,0
20100701|2008-08-11 15:00,11,114.24,114.24,114.24,114.24,0
20100701|2008-08-12 15:00,12,112.49,112.49,112.49,112.49,0
20100701|2008-08-13 15:00,13,114.63,114.63,114.63,114.63,0
20100701|2008-08-14 15:00,14,114.13,114.13,114.13,114.13,0
20100701|2008-08-15 15:00,15,114.19,114.19,114.19,114.19,0
20100701|2008-08-18 15:00,18,112.83,112.83,112.83,112.83,0
20100701|2008-08-19 15:00,19,114.24,114.24,114.24,114.24,0
20100701|2008-08-20 15:00,20,116.26,116.26,116.26,116.26,0
20100701|2008-08-21 15:00,21,123.03,123.03,123.03,123.03,0
20100701|2008-08-22 15:00,22,116.8,116.8,116.8,116.8,0
20100701|2008-08-25 15:00,25,117.64,117.64,117.64,117.64,0
20100701|2008-08-26 15:00,26,117.98,117.98,117.98,117.98,0
20100701|2008-08-27 15:00,27,119.42,119.42,119.42,119.42,0
20100701|2008-08-28 15:00,28,117.72,117.72,117.72,117.72,0
20100701|2008-08-29 15:00,29,117.28,117.28,117.28,117.28,0
20100701|2008-09-01 12:30,1,113.43,113.43,113.43,113.43,0
20100701|2008-09-02 15:00,2,114.78,114.78,114.78,114.78,0
20100701|2008-09-03 15:00,3,113.95,113.95,113.95,113.95,0
20100701|2008-09-04 15:00,4,112.09,112.09,112.09,112.09,0
20100701|2008-09-05 15:00,5,109.85,109.85,109.85,109.85,0
20100701|2008-09-08 15:30,8,109.64,109.64,109.64,109.64,0
20100701|2008-09-09 15:00,9,106.85,106.85,106.85,106.85,0
20100701|2008-09-10 15:30,10,106.18,106.18,106.18,106.18,0
20100701|2008-09-11 15:00,11,104.81,104.81,104.81,104.81,0
20100701|2008-09-12 15:00,12,105.65,105.65,105.65,105.65,0
20100701|2008-09-15 15:00,15,100.33,100.33,100.33,100.33,0
20100701|2008-09-16 15:00,16,94.8,94.8,94.8,94.8,0
20100701|2008-09-17 15:00,17,99.21,99.21,99.21,99.21,0
20100701|2008-09-18 15:00,18,100.45,100.45,100.45,100.45,0
20100701|2008-09-19 15:00,19,104.86,104.86,104.86,104.86,0
20100701|2008-09-22 15:00,22,110.39,110.39,110.39,110.39,0
20100701|2008-09-23 15:00,23,106.73,106.73,106.73,106.73,0
20100701|2008-09-24 15:00,24,106.72,106.72,106.72,106.72,0
20100701|2008-09-25 15:00,25,109.27,109.27,109.27,109.27,0
20100701|2008-09-26 15:00,26,108.89,108.89,108.89,108.89,0
20100701|2008-09-29 15:00,29,100.9,100.9,100.9,100.9,0
20100701|2008-09-30 15:00,30,104.73,104.73,104.73,104.73,0
20100701|2008-10-01 15:00,1,102.13,102.13,102.13,102.13,0
20100701|2008-10-02 15:00,2,97.71,97.71,97.71,97.71,0
20100701|2008-10-03 15:00,3,96.65,96.65,96.65,96.65,0
20100701|2008-10-06 15:00,6,91.19,91.19,91.19,91.19,0
20100701|2008-10-07 15:00,7,93.02,93.02,93.02,93.02,0
20100701|2008-10-09 15:00,9,92.1,92.1,92.1,92.1,0
20100701|2008-10-10 15:00,10,85.38,85.38,85.38,85.38,0
20100701|2008-10-13 15:00,13,88.27,88.27,88.27,88.27,0
20100701|2008-10-14 15:30,14,85.97,85.97,85.97,85.97,0
20100701|2008-10-15 15:00,15,82.58,82.58,82.58,82.58,0
20100701|2008-10-16 15:00,16,78.99,78.99,78.99,78.99,0
20100701|2008-10-17 15:00,17,80.62,80.62,80.62,80.62,0
20100701|2008-10-20 15:00,20,82.83,82.83,82.83,82.83,0
20100701|2008-10-21 15:00,21,81.68,81.68,81.68,81.68,0
20100701|2008-10-22 15:00,22,76.36,76.36,76.36,76.36,0
20100701|2008-10-23 15:00,23,77.14,77.14,77.14,77.14,0
20100701|2008-10-24 15:00,24,73.88,73.88,73.88,73.88,0
20100701|2008-10-27 15:00,27,72.65,72.65,72.65,72.65,0
20100701|2008-10-28 15:00,28,71.33,71.33,71.33,71.33,0
20100701|2008-10-29 15:00,29,76.72,76.72,76.72,76.72,0
20100701|2008-10-30 15:00,30,76.5,76.5,76.5,76.5,0
20100701|2008-10-31 15:00,31,78.44,78.44,78.44,78.44,0
20100701|2008-12-11 10:30,11,61.79,61.99,61.79,61.99,25
20100701|2009-01-30 13:00,30,58.97,58.97,58.97,58.97,9
20100701|2009-04-23 14:00,23,60.48,60.48,60.48,60.48,80
20100701|2009-06-03 09:00,3,75.25,75.25,75.25,75.25,1
20100701|2009-06-03 10:00,3,74.29,74.29,74.19,74.19,2
20100701|2009-06-03 10:30,3,73.22,73.22,73.22,73.22,1
20100701|2009-06-03 11:30,3,72.47,72.47,72.47,72.47,1
20100701|2009-06-03 12:00,3,73.47,73.47,72.64,72.68,3
20100701|2009-06-03 12:30,3,73.2,73.2,72.72,72.72,5
20100701|2009-06-04 08:30,4,74.61,74.61,74.6,74.6,3
20100701|2009-06-04 09:30,4,75.87,75.87,75.87,75.87,1
20100701|2009-06-04 11:30,4,76.2,76.2,76.2,76.2,1
20100701|2009-06-04 12:00,4,76.45,76.91,76.41,76.91,6
20100701|2009-06-04 12:30,4,76.62,76.62,76.62,76.62,1
20100701|2009-06-04 13:00,4,76.42,76.42,76.42,76.42,1
20100701|2009-06-05 08:00,5,76.18,76.56,75.3,76.56,6
20100701|2009-06-05 08:30,5,76.47,76.47,75.03,75.03,3
20100701|2009-06-08 02:00,8,75.11,75.11,75.11,75.11,1
20100701|2009-06-09 11:00,9,77.34,77.34,77.34,77.34,3
20100701|2009-06-09 11:30,9,77.42,77.44,77.42,77.44,5
20100701|2009-06-09 12:00,9,77.23,77.23,77.23,77.23,3
20100701|2009-06-09 12:30,9,77.15,77.15,77.15,77.15,3
20100701|2009-06-09 15:30,9,77.56,77.56,77.56,77.56,1
20100701|2009-06-10 11:30,10,77.66,77.75,77.66,77.75,2
20100701|2009-06-10 12:00,10,77.75,77.83,77.75,77.83,3
20100701|2009-06-10 12:30,10,77.41,77.49,77.31,77.49,4
20100701|2009-06-10 13:00,10,77.32,77.95,77.32,77.95,3
20100701|2009-06-11 08:00,11,78.23,78.23,78.23,78.23,2
20100701|2009-06-11 08:30,11,78.21,78.21,78.21,78.21,1
20100701|2009-06-11 09:00,11,78.28,78.53,78.28,78.53,2
20100701|2009-06-11 12:00,11,78.9,78.9,78.9,78.9,1
20100701|2009-06-11 13:00,11,78.71,78.71,78.71,78.71,1
20100701|2009-06-12 09:30,12,78.01,78.04,77.85,77.85,4
20100701|2009-06-12 12:00,12,77.94,77.94,77.94,77.94,1
20100701|2009-06-12 12:30,12,77.85,77.85,77.85,77.85,1
20100701|2009-06-12 13:00,12,78.03,78.18,77.9,77.9,5
20100701|2009-06-12 13:30,12,77.96,77.96,77.96,77.96,1
20100701|2009-06-12 14:00,12,78.05,78.05,78.05,78.05,1
20100701|2009-06-15 08:30,15,76.99,76.99,76.94,76.94,2
20100701|2009-06-15 10:00,15,76.1,76.36,76.1,76.36,2
20100701|2009-06-15 10:30,15,76,76,76,76,1
20100701|2009-06-15 12:30,15,76.45,76.45,76.45,76.45,1
20100701|2009-06-15 13:00,15,76.45,76.45,76.45,76.45,1
20100701|2009-06-15 13:30,15,76.76,76.76,76.76,76.76,5
20100701|2009-06-15 14:00,15,76.62,76.8,76.62,76.8,11
20100701|2009-06-15 14:30,15,76.89,76.89,76.89,76.89,5
20100701|2009-06-16 09:00,16,77.84,78,77.84,78,2
20100701|2009-06-16 10:30,16,77.93,77.93,77.73,77.73,2
20100701|2009-06-16 13:00,16,76.28,76.28,76.28,76.28,1
20100701|2009-06-17 08:30,17,76.23,76.23,75.71,75.76,3
20100701|2009-06-17 09:00,17,75.73,75.82,75.73,75.82,2
20100701|2009-06-17 10:00,17,76.27,76.27,76.27,76.27,1
20100701|2009-06-17 11:00,17,76.38,76.5,76.38,76.47,3
20100701|2009-06-17 11:30,17,76.7,76.71,76.7,76.71,2
20100701|2009-06-17 12:30,17,76.71,76.71,76.71,76.71,1
20100701|2009-06-17 13:00,17,76.91,76.91,76.91,76.91,2
20100701|2009-06-17 13:30,17,76.94,76.94,76.94,76.94,1
20100701|2009-06-17 14:00,17,77.06,77.06,77.06,77.06,1
20100701|2009-06-17 14:30,17,76.78,76.78,76.78,76.78,2
20100701|2009-06-18 08:30,18,76.29,76.29,76.29,76.29,1
20100701|2009-06-18 09:00,18,76.74,77.26,76.74,77.26,2
20100701|2009-06-18 09:30,18,76.91,76.91,76.56,76.56,2
20100701|2009-06-18 10:00,18,76.99,76.99,76.99,76.99,1
20100701|2009-06-18 10:30,18,76.89,76.89,76.89,76.89,1
20100701|2009-06-18 13:00,18,76.72,76.97,76.72,76.97,2
20100701|2009-06-19 11:00,19,76.73,76.73,76.63,76.63,2
20100701|2009-06-19 11:30,19,76.1,76.1,75.83,75.83,2
20100701|2009-06-19 12:00,19,75.72,75.81,75.72,75.81,2
20100701|2009-06-19 12:30,19,75.3,75.32,75.3,75.32,2
20100701|2009-06-19 13:00,19,75.23,75.23,75.23,75.23,1
20100701|2009-06-22 08:00,22,74.09,74.09,74.09,74.09,2
20100701|2009-06-22 08:30,22,73.92,73.92,73.92,73.92,1
20100701|2009-06-22 09:00,22,73.67,73.67,73.67,73.67,1
20100701|2009-06-22 09:30,22,73.3,73.33,73.22,73.32,4
20100701|2009-06-22 10:00,22,73.33,73.33,73.33,73.33,1
20100701|2009-06-22 10:30,22,73.25,73.25,73.16,73.16,2
20100701|2009-06-22 11:00,22,73.17,73.17,73.17,73.17,1
20100701|2009-06-22 12:00,22,72.81,72.81,72.81,72.81,1
20100701|2009-06-22 12:30,22,73,73,73,73,6
20100701|2009-06-22 13:00,22,73.2,73.34,73.09,73.34,26
20100701|2009-06-22 14:30,22,73.18,73.18,73.18,73.18,1
20100701|2009-06-23 08:30,23,73.53,73.53,73.53,73.53,1
20100701|2009-06-23 09:00,23,73.06,73.06,73.06,73.06,1
20100701|2009-06-23 13:00,23,74.5,74.5,74.5,74.5,1
20100701|2009-06-23 14:30,23,74.45,74.45,74.45,74.45,1
20100701|2009-06-24 09:00,24,74.37,74.37,74.37,74.37,1
20100701|2009-06-24 09:30,24,74.64,74.64,74.64,74.64,1
20100701|2009-06-24 10:00,24,74.99,74.99,74.99,74.99,1
20100701|2009-06-24 11:30,24,74.46,74.46,74.46,74.46,1
20100701|2009-06-24 12:30,24,74.28,74.28,74.28,74.28,1
20100701|2009-06-24 13:30,24,74.39,74.49,74.39,74.49,2
20100701|2009-06-25 11:30,25,75.16,75.16,75.16,75.16,1
20100701|2009-06-25 12:30,25,75.33,75.33,75.33,75.33,1
20100701|2009-06-25 13:00,25,75.33,75.33,75.15,75.24,4
20100701|2009-06-25 13:30,25,75.31,75.31,75.31,75.31,1
20100701|2009-06-26 14:00,26,74.53,74.53,74.53,74.53,1
20100701|2009-06-29 08:00,29,75.33,75.33,75.33,75.33,1
20100701|2009-06-29 09:00,29,75.73,75.73,75.73,75.73,1
20100701|2009-06-29 09:30,29,76.06,76.06,76.06,76.06,10
20100701|2009-06-29 10:00,29,76.26,76.26,76.26,76.26,1
20100701|2009-06-29 12:00,29,75.93,76.56,75.93,76.54,8
20100701|2009-06-29 13:00,29,76.38,76.38,76.38,76.38,1
20100701|2009-06-30 08:00,30,75.85,75.85,75.85,75.85,1
20100701|2009-06-30 08:30,30,76.02,76.28,76.02,76.28,3
20100701|2009-06-30 09:00,30,75.92,75.92,75.74,75.74,2
20100701|2009-06-30 12:00,30,74.58,74.58,74.58,74.58,1
20100701|2009-06-30 13:00,30,75.1,75.1,75.1,75.1,1
20100701|2009-07-01 09:00,1,76.39,76.39,76.39,76.39,2
20100701|2009-07-01 10:00,1,75.45,75.45,75.11,75.11,4
20100701|2009-07-01 10:30,1,74.6,74.62,74.6,74.62,14
20100701|2009-07-01 11:00,1,74.58,74.58,74.58,74.58,1
20100701|2009-07-01 11:30,1,74.49,74.49,74.49,74.49,1
20100701|2009-07-01 12:00,1,74.47,74.47,74.17,74.32,3
20100701|2009-07-01 13:00,1,74.47,74.47,74.47,74.47,1
20100701|2009-07-02 10:30,2,72.93,72.93,72.93,72.93,1
20100701|2009-07-06 09:00,6,70.8,70.8,70.72,70.72,2
20100701|2009-07-06 09:30,6,70.64,70.64,70.38,70.46,4
20100701|2009-07-06 10:00,6,70.46,70.46,70.46,70.46,1
20100701|2009-07-06 11:30,6,70.72,70.72,70.72,70.72,1
20100701|2009-07-06 12:00,6,70.74,70.74,70.74,70.74,1
20100701|2009-07-06 12:30,6,70.56,70.56,70.48,70.48,2
20100701|2009-07-06 13:00,6,70.48,70.56,70.48,70.55,5
20100701|2009-07-07 09:00,7,69.81,69.81,69.81,69.81,1
20100701|2009-07-07 09:30,7,69.55,69.55,69.55,69.55,1
20100701|2009-07-07 10:30,7,69.3,69.3,69.3,69.3,1
20100701|2009-07-07 11:00,7,69.47,69.47,69.47,69.47,1
20100701|2009-07-07 11:30,7,69.47,69.47,69.47,69.47,1
20100701|2009-07-07 13:00,7,69.54,69.54,69.54,69.54,1
20100701|2009-07-07 15:30,7,69.16,69.16,69.16,69.16,1
20100701|2009-07-08 08:30,8,68.89,68.89,68.78,68.78,2
20100701|2009-07-08 09:30,8,68.76,68.76,68.52,68.52,2
20100701|2009-07-08 10:00,8,68.39,68.39,68.39,68.39,1
20100701|2009-07-08 11:00,8,67.51,67.51,67.51,67.51,1
20100701|2009-07-09 08:30,9,67.99,67.99,67.99,67.99,1
20100701|2009-07-10 10:00,10,67.28,67.28,67.28,67.28,1
20100701|2009-07-10 12:00,10,67.37,67.4,67.37,67.4,2
20100701|2009-07-14 09:30,14,67.21,67.21,67.21,67.21,1
20100701|2009-07-14 12:00,14,66.86,66.86,66.76,66.76,2
20100701|2009-07-15 10:30,15,68.86,68.86,68.86,68.86,1
20100701|2009-07-16 09:00,16,69.46,69.46,69.46,69.46,1
20100701|2009-07-16 10:30,16,69.59,69.59,69.59,69.59,1
20100701|2009-07-16 13:00,16,70.04,70.04,70.04,70.04,1
20100701|2009-07-20 08:00,20,73,73,73,73,10
20100701|2009-07-20 09:30,20,72.73,72.73,72.73,72.73,1
20100701|2009-07-20 10:00,20,72.56,72.56,72.56,72.56,1
20100701|2009-07-20 11:00,20,73.14,73.14,73.14,73.14,3
20100701|2009-07-20 13:00,20,73.45,73.45,73.4,73.4,20
20100701|2009-07-20 13:30,20,73.4,73.4,73.24,73.35,84
20100701|2009-07-21 09:30,21,73.95,73.95,73.95,73.95,1
20100701|2009-07-21 10:30,21,73.92,73.92,73.92,73.92,1
20100701|2009-07-21 11:00,21,73.68,73.68,73.68,73.68,1
20100701|2009-07-21 11:30,21,73.55,73.55,73.55,73.55,3
20100701|2009-07-21 12:00,21,73.19,73.19,73.19,73.19,1
20100701|2009-07-21 12:30,21,73.24,73.24,73.24,73.24,1
20100701|2009-07-22 07:30,22,72.98,72.98,72.98,72.98,2
20100701|2009-07-22 10:00,22,74.15,74.15,74.15,74.15,2
20100701|2009-07-22 10:30,22,73.99,73.99,73.99,73.99,2
20100701|2009-07-23 08:30,23,75.1,75.1,75.1,75.1,1
20100701|2009-07-23 09:00,23,76.03,76.03,75.92,75.92,2
20100701|2009-07-23 10:00,23,76.18,76.19,76.18,76.19,2
20100701|2009-07-23 10:30,23,76.3,76.35,76.3,76.32,3
20100701|2009-07-23 11:30,23,76.6,76.6,76.44,76.44,4
20100701|2009-07-23 12:00,23,76.54,76.54,76.54,76.54,1
20100701|2009-07-23 12:30,23,76.6,76.6,76.6,76.6,1
20100701|2009-07-23 13:00,23,76.36,76.36,76.36,76.36,1
20100701|2009-07-23 14:00,23,76.29,76.29,76.29,76.29,1
20100701|2009-07-24 08:30,24,76.77,76.77,76.26,76.26,3
20100701|2009-07-24 09:00,24,76.14,76.3,76.14,76.29,4
20100701|2009-07-24 10:00,24,76.25,76.25,76.25,76.25,1
20100701|2009-07-24 11:30,24,76.4,76.4,76.4,76.4,1
20100701|2009-07-24 12:30,24,77.03,77.06,77.03,77.03,3
20100701|2009-07-24 14:00,24,76.95,76.95,76.95,76.95,1
20100701|2009-07-24 14:30,24,76.95,76.95,76.92,76.92,2
20100701|2009-07-27 04:30,27,76.84,76.84,76.84,76.84,1
20100701|2009-07-27 09:00,27,77.23,77.23,77.14,77.14,2
20100701|2009-07-27 09:30,27,76.7,76.7,76.7,76.7,1
20100701|2009-07-29 10:00,29,73.13,73.13,73.13,73.13,1
20100701|2009-07-29 11:30,29,72.9,72.9,72.9,72.9,1
20100701|2009-07-29 12:30,29,73.07,73.07,73.07,73.07,1
20100701|2009-07-30 08:30,30,74.1,74.27,74.1,74.27,2
20100701|2009-07-30 09:00,30,75.27,75.27,75.27,75.27,1
20100701|2009-07-30 09:30,30,75.58,75.58,75.58,75.58,1
20100701|2009-07-30 10:00,30,75.81,75.81,75.81,75.81,3
20100701|2009-07-30 12:00,30,76.24,76.24,76.24,76.24,1
20100701|2009-07-31 08:00,31,74.65,74.81,74.65,74.81,2
20100701|2009-07-31 08:30,31,76.33,76.33,76.33,76.33,1
20100701|2009-07-31 10:00,31,76.42,76.69,76.32,76.69,4
20100701|2009-07-31 11:30,31,76.83,76.85,76.83,76.85,2
20100701|2009-07-31 12:00,31,76.91,76.97,76.91,76.97,11
20100701|2009-07-31 12:30,31,76.97,76.97,76.81,76.81,15
20100701|2009-07-31 13:00,31,77,77.34,77,77.34,19
20100701|2009-07-31 13:30,31,77.61,77.61,77.34,77.34,3
20100701|2009-08-03 08:30,3,78.49,78.49,78.49,78.49,1
20100701|2009-08-03 09:00,3,78.92,78.92,78.92,78.92,1
20100701|2009-08-03 09:30,3,78.78,78.78,78.78,78.78,1
20100701|2009-08-03 10:00,3,78.69,78.69,78.69,78.69,1
20100701|2009-08-03 10:30,3,78.61,78.61,78.61,78.61,1
20100701|2009-08-03 11:00,3,78.55,78.55,78.55,78.55,1
20100701|2009-08-03 11:30,3,78.68,78.77,78.68,78.69,3
20100701|2009-08-03 12:00,3,78.95,78.95,78.84,78.84,2
20100701|2009-08-03 12:30,3,78.94,78.94,78.94,78.94,1
20100701|2009-08-03 13:00,3,79.01,79.01,79.01,79.01,1
20100701|2009-08-04 08:00,4,78.77,78.77,78.77,78.77,1
20100701|2009-08-04 09:00,4,78.92,78.92,78.92,78.92,1
20100701|2009-08-04 11:30,4,79.3,79.3,79.3,79.3,1
20100701|2009-08-04 12:00,4,79.44,79.56,79.43,79.43,3
20100701|2009-08-04 12:30,4,79.37,79.37,79.09,79.09,2
20100701|2009-08-05 08:30,5,79.68,79.68,79.6,79.6,2
20100701|2009-08-05 09:00,5,79.11,79.11,79.11,79.11,1
20100701|2009-08-05 12:30,5,79.93,79.93,79.93,79.93,1
20100701|2009-08-06 12:30,6,80.03,80.03,80.03,80.03,1
20100701|2009-08-06 13:00,6,80.21,80.21,80.21,80.21,1
20100701|2009-08-07 08:30,7,80.05,80.05,80.05,80.05,1
20100701|2009-08-07 09:00,7,78.87,78.87,78.81,78.81,2
20100701|2009-08-07 11:00,7,79.17,79.17,79.17,79.17,1
20100701|2009-08-07 12:00,7,79.38,79.38,79.38,79.38,1
20100701|2009-08-07 13:00,7,78.95,78.95,78.95,78.95,1
20100701|2009-08-07 13:30,7,78.81,78.81,78.81,78.81,1
20100701|2009-08-10 09:30,10,79.34,79.34,79.34,79.34,1
20100701|2009-08-10 10:00,10,79.25,79.25,79.25,79.25,1
20100701|2009-08-10 11:30,10,79.09,79.09,78.81,78.81,3
20100701|2009-08-10 12:00,10,78.91,78.91,78.91,78.91,2
20100701|2009-08-10 13:00,10,79.18,79.18,79.18,79.18,1
20100701|2009-08-10 13:30,10,79.5,79.5,79.48,79.48,12
20100701|2009-08-10 14:00,10,79.58,79.58,79.58,79.58,1
20100701|2009-08-11 09:00,11,77.75,77.75,77.75,77.75,1
20100701|2009-08-11 09:30,11,77.7,77.7,77.7,77.7,1
20100701|2009-08-11 10:00,11,77.86,77.86,77.86,77.86,3
20100701|2009-08-12 10:30,12,78.7,78.7,78.7,78.7,1
20100701|2009-08-12 11:00,12,78.62,78.62,78.62,78.62,1
20100701|2009-08-12 12:30,12,78.47,78.47,78.47,78.47,1
20100701|2009-08-13 08:00,13,78.81,78.81,78.81,78.81,1
20100701|2009-08-13 08:30,13,78.6,78.6,78.09,78.09,3
20100701|2009-08-13 10:00,13,78.5,78.5,78.5,78.5,1
20100701|2009-08-13 12:00,13,78.91,78.91,78.91,78.91,1
20100701|2009-08-13 13:00,13,78.63,78.63,78.63,78.63,1
20100701|2009-08-13 13:30,13,78.7,78.7,78.7,78.7,1
20100701|2009-08-13 14:30,13,79.07,79.07,79.07,79.07,1
20100701|2009-08-14 10:30,14,76.63,76.63,76.63,76.63,1
20100701|2009-08-14 13:00,14,76.3,76.3,76.3,76.3,1
20100701|2009-08-18 08:30,18,75.21,75.21,75.21,75.21,1
20100701|2009-08-18 09:00,18,75.64,75.64,75.64,75.64,1
20100701|2009-08-18 10:00,18,75.88,75.88,75.88,75.88,1
20100701|2009-08-18 12:30,18,77.11,77.11,77.1,77.1,2
20100701|2009-08-26 10:00,26,76.09,76.09,76.09,76.09,1
20100701|2009-09-01 10:30,1,74.2,74.2,74.2,74.2,1
20100701|2009-09-03 10:00,3,72.51,72.51,72.51,72.51,5
20100701|2009-09-03 12:30,3,72.96,72.96,72.96,72.96,1
20100701|2009-09-03 13:00,3,72.5,72.5,72.5,72.5,5
20100701|2009-09-08 13:30,8,75.18,75.18,75.18,75.18,1
20100701|2009-09-09 11:30,9,75.92,75.92,75.92,75.92,3
20100701|2009-09-09 12:00,9,75.98,75.98,75.98,75.98,1
20100701|2009-09-09 13:00,9,75.32,75.32,74.88,74.88,4
20100701|2009-09-09 13:30,9,75.15,75.21,75.1,75.1,68
20100701|2009-09-09 14:00,9,75.1,75.1,75.1,75.1,10
20100701|2009-09-09 14:30,9,75.15,75.15,75.15,75.15,22
20100701|2009-09-11 10:30,11,74.43,74.65,74.43,74.65,2
20100701|2009-09-11 11:00,11,73.59,73.59,73.59,73.59,1
20100701|2009-09-11 11:30,11,73.05,73.05,73.05,73.05,1
20100701|2009-09-22 08:30,22,75.18,75.18,75.18,75.18,1
20100701|2009-09-22 10:00,22,75.19,75.19,75.19,75.19,1
20100701|2009-09-22 13:30,22,75.5,75.5,75.49,75.49,23
20100701|2009-09-22 14:00,22,75.54,75.54,75.54,75.54,20
20100701|2009-09-22 14:30,22,75.51,75.56,75.51,75.56,31
20100701|2009-09-22 15:00,22,75.61,75.63,75.61,75.63,10
20100701|2009-09-23 09:30,23,74.3,74.32,73.62,73.65,10
20100701|2009-09-23 13:30,23,73.3,73.3,73.3,73.3,1
20100701|2009-09-23 14:30,23,72.8,72.8,72.8,72.8,2
20100701|2009-09-24 02:30,24,72.98,72.98,72.98,72.98,1
20100701|2009-09-24 08:00,24,72.39,72.39,72.23,72.23,3
20100701|2009-09-24 08:30,24,72.33,72.33,72.03,72.03,2
20100701|2009-09-24 09:00,24,72.15,72.15,72.1,72.15,3
20100701|2009-09-25 02:30,25,70.95,70.95,70.95,70.95,2
20100701|2009-09-28 07:00,28,70.27,70.27,70.27,70.27,2
20100701|2009-09-29 10:00,29,71.06,71.11,71.06,71.11,2
20100701|2009-09-29 12:00,29,70.86,70.86,70.85,70.85,100
20100701|2009-09-29 13:00,29,70.97,70.97,70.97,70.97,1
20100701|2009-09-29 13:30,29,70.81,70.81,70.81,70.81,5
20100701|2009-09-29 14:00,29,70.7,70.8,70.7,70.78,81
20100701|2009-09-30 04:30,30,71.8,71.85,71.8,71.85,5
20100701|2009-09-30 12:30,30,73.69,73.69,73.67,73.67,15
20100701|2009-10-01 08:00,1,74.74,74.74,74.72,74.72,5
20100701|2009-10-02 13:00,2,73.6,73.6,73.59,73.59,6
20100701|2009-10-06 10:00,6,74.87,74.89,74.8,74.87,204
20100701|2009-10-06 13:30,6,74.04,74.05,74.02,74.02,3
20100701|2009-10-07 10:30,7,73.16,73.16,73.06,73.06,10
20100701|2009-10-07 11:00,7,72.99,72.99,72.97,72.97,14
20100701|2009-10-08 09:30,8,74.6,74.6,74.6,74.6,4
20100701|2009-10-08 11:30,8,75.75,75.75,75.75,75.75,1
20100701|2009-10-13 07:30,13,77.78,77.78,77.78,77.78,2
20100701|2009-10-13 10:00,13,77.15,77.15,77.15,77.15,1
20100701|2009-10-14 08:30,14,78.6,78.6,78.6,78.6,4
20100701|2009-10-15 10:00,15,79.34,79.34,79.34,79.34,10
20100701|2009-10-15 13:00,15,81.01,81.01,81.01,81.01,3
20100701|2009-10-16 03:30,16,81.18,81.18,81.18,81.18,1
20100701|2009-10-16 08:30,16,80.93,80.93,80.93,80.93,2
20100701|2009-10-16 11:00,16,80.83,80.83,80.83,80.83,10
20100701|2009-10-19 13:00,19,82.69,82.91,82.69,82.91,12
20100701|2009-10-19 14:30,19,82.49,82.49,82.48,82.48,4
20100701|2009-10-20 09:30,20,82.13,82.13,82.13,82.13,1
20100701|2009-10-20 13:30,20,82.06,82.06,81.91,81.91,4
20100701|2009-10-21 03:30,21,81.69,81.69,81.69,81.69,1
20100701|2009-10-21 05:00,21,81.59,81.59,81.47,81.51,73
20100701|2009-10-21 12:30,21,84.79,84.79,84.79,84.79,1
20100701|2009-10-21 13:00,21,84.82,84.82,84.82,84.82,6
20100701|2009-10-21 13:30,21,84.45,84.46,84.45,84.46,4
20100701|2009-10-22 02:00,22,83.92,83.92,83.92,83.92,1
20100701|2009-10-22 08:00,22,83.89,83.89,83.89,83.89,1
20100701|2009-10-22 13:00,22,84.3,84.3,84.3,84.3,1
20100701|2009-10-23 02:00,23,84.77,84.77,84.77,84.77,1
20100701|2009-10-23 08:30,23,84.46,84.46,84.46,84.46,1
20100701|2009-10-23 13:00,23,83.6,84.11,83.56,84.11,8
20100701|2009-10-23 13:30,23,83.9,83.9,83.8,83.8,12
20100701|2009-10-26 08:30,26,84.95,84.95,84.95,84.95,10
20100701|2009-10-26 10:00,26,84.46,84.46,84.46,84.46,1
20100701|2009-10-26 13:00,26,82.47,82.5,82.47,82.5,2
20100701|2009-10-26 13:30,26,82.14,82.14,82.14,82.14,3
20100701|2009-10-27 03:30,27,82.39,82.39,82.39,82.39,1
20100701|2009-10-28 10:00,28,81.66,81.66,81.66,81.66,1
20100701|2009-10-28 11:00,28,81.09,81.09,81.09,81.09,8
20100701|2009-10-29 09:00,29,82.44,82.44,82.44,82.44,10
20100701|2009-10-29 14:00,29,83.15,83.15,83.15,83.15,1
20100701|2009-10-29 15:00,29,83.15,83.15,83.15,83.15,9
20100701|2009-10-30 07:00,30,82.55,82.55,82.55,82.55,9
20100701|2009-10-30 08:00,30,82.2,82.2,82.2,82.2,6
20100701|2009-10-30 09:30,30,81.69,81.69,81.69,81.69,8
20100701|2009-10-30 10:00,30,81.69,81.69,81.69,81.69,1
20100701|2009-10-30 12:30,30,80.55,80.55,80.45,80.45,12
20100701|2009-10-30 13:00,30,80.79,80.79,80.79,80.79,1
20100701|2009-11-02 09:30,2,80.58,80.58,80.58,80.58,2
20100701|2009-11-04 09:30,4,84.3,84.3,84.3,84.3,1
20100701|2009-11-04 13:30,4,84.08,84.08,84.08,84.08,10
20100701|2009-11-05 10:00,5,83.9,83.91,83.9,83.91,120
20100701|2009-11-05 13:30,5,83.35,83.35,83.35,83.35,15
20100701|2009-11-06 06:00,6,83.38,83.38,83.38,83.38,2
20100701|2009-11-06 06:30,6,83.44,83.45,83.44,83.45,6
20100701|2009-11-06 08:30,6,82.24,82.24,82.24,82.24,2
20100701|2009-11-06 09:00,6,81.91,81.92,81.91,81.92,10
20100701|2009-11-09 07:30,9,82.02,82.02,82.02,82.02,1
20100701|2009-11-10 08:00,10,83.5,83.5,83.5,83.5,5
20100701|2009-11-10 08:30,10,83.85,83.85,83.84,83.84,10
20100701|2009-11-11 10:30,11,83.21,83.21,83.21,83.21,5
20100701|2009-11-12 03:00,12,82.91,82.91,82.91,82.91,1
20100701|2009-11-16 09:00,16,82.34,82.34,82.34,82.34,2
20100701|2009-11-18 07:30,18,84.12,84.12,84.12,84.12,1
20100701|2009-11-18 10:00,18,84.18,84.18,84.18,84.18,1
20100701|2009-11-18 13:30,18,83.82,83.82,83.77,83.77,46
20100701|2009-11-19 11:30,19,82.55,82.55,82.55,82.55,4
20100701|2009-11-19 13:30,19,82.11,82.11,82.1,82.1,2
20100701|2009-11-20 09:30,20,80.97,80.97,80.97,80.97,7
20100701|2009-11-20 12:30,20,81.61,81.61,81.61,81.61,1
20100701|2009-11-23 03:00,23,82.59,82.59,82.57,82.57,15
20100701|2009-11-23 09:00,23,83.75,83.75,83.75,83.75,1
20100701|2009-11-23 11:00,23,82.75,82.75,82.75,82.75,10
20100701|2009-11-23 11:30,23,82.4,82.4,82.4,82.4,5
20100701|2009-11-23 13:00,23,81.83,81.83,81.61,81.61,2
20100701|2009-11-24 04:00,24,81.95,81.95,81.95,81.95,2
20100701|2009-11-24 04:30,24,81.95,82.06,81.95,82.06,17
20100701|2009-11-24 07:30,24,81.83,81.87,81.83,81.85,4
20100701|2009-11-24 11:00,24,80.98,80.98,80.98,80.98,1
20100701|2009-11-25 01:00,25,81.4,81.4,81.4,81.4,3
20100701|2009-11-25 01:30,25,81.4,81.4,81.4,81.4,1
20100701|2009-11-25 02:30,25,81.39,81.39,81.39,81.39,1
20100701|2009-11-25 11:30,25,82.05,82.05,82.05,82.05,8
20100701|2009-11-25 12:00,25,82.16,82.16,82.16,82.16,2
20100701|2009-11-25 12:30,25,82.47,82.47,82.47,82.47,25
20100701|2009-11-25 13:00,25,82.76,82.79,82.76,82.78,63
20100701|2009-11-27 02:30,27,79.57,79.57,79.57,79.57,1
20100701|2009-11-27 04:30,27,79.67,79.67,79.67,79.67,1
20100701|2009-11-27 07:00,27,80.01,80.01,80.01,80.01,1
20100701|2009-11-27 07:30,27,79.1,79.1,79.1,79.1,9
20100701|2009-11-27 08:00,27,79.17,79.17,79.17,79.17,1
20100701|2009-11-27 09:00,27,80.04,80.19,80.04,80.17,4
20100701|2009-11-30 11:00,30,81.76,81.76,81.76,81.76,3
20100701|2009-12-01 03:00,1,83.36,83.37,83.36,83.37,2
20100701|2009-12-01 06:00,1,83.51,83.51,83.5,83.5,31
20100701|2009-12-01 09:30,1,84.29,84.3,84.07,84.07,8
20100701|2009-12-01 10:00,1,84.25,84.25,84.23,84.23,2
20100701|2009-12-02 08:00,2,83.27,83.27,83.22,83.22,10
20100701|2009-12-02 11:00,2,82.15,82.15,82.15,82.15,1
20100701|2009-12-03 08:00,3,83.47,83.47,83.47,83.47,10
20100701|2009-12-03 08:30,3,82.57,82.57,82.57,82.57,50
20100701|2009-12-03 09:30,3,82.48,82.55,82.34,82.55,4
20100701|2009-12-03 10:00,3,82.55,82.94,82.55,82.94,6
20100701|2009-12-03 12:00,3,82.99,83.31,82.99,83.3,6
20100701|2009-12-03 12:30,3,83.32,83.32,83.32,83.32,2
20100701|2009-12-03 15:00,3,82.35,82.35,82.34,82.34,2
20100701|2009-12-04 08:00,4,83.5,84.24,83.5,84,13
20100701|2009-12-04 08:30,4,84.04,84.04,83.85,83.85,11
20100701|2009-12-04 13:00,4,81.56,82.11,81.56,82.11,2
20100701|2009-12-07 09:30,7,81.42,81.42,81.42,81.42,1
20100701|2009-12-07 12:00,7,81.73,81.73,81.73,81.73,4
20100701|2009-12-07 13:30,7,81.01,81.01,81.01,81.01,1
20100701|2009-12-08 08:30,8,79.82,79.82,79.82,79.82,1
20100701|2009-12-08 09:30,8,79.67,79.67,79.67,79.67,10
20100701|2009-12-08 13:00,8,79.4,79.4,79.4,79.4,1
20100701|2009-12-09 05:30,9,79.98,79.98,79.98,79.98,20
20100701|2009-12-09 06:30,9,79.82,79.82,79.82,79.82,2
20100701|2009-12-09 07:00,9,79.81,79.83,79.81,79.83,11
20100701|2009-12-09 08:00,9,79.17,79.17,79.17,79.17,5
20100701|2009-12-09 10:30,9,78.55,78.55,78.19,78.19,29
20100701|2009-12-09 13:00,9,76.67,76.88,76.67,76.88,3
20100701|2009-12-09 14:30,9,76.94,76.95,76.94,76.94,4
20100701|2009-12-09 15:00,9,76.85,76.85,76.79,76.79,11
20100701|2009-12-10 09:00,10,76.39,76.39,76.39,76.39,12
20100701|2009-12-10 11:00,10,76.45,76.45,75.9,75.9,38
20100701|2009-12-10 13:00,10,76.5,76.5,76.5,76.5,1
20100701|2009-12-10 13:30,10,76.6,76.6,76.6,76.6,3
20100701|2009-12-10 14:00,10,76.55,76.55,76.5,76.5,50
20100701|2009-12-11 03:00,11,77.13,77.13,77.13,77.13,2
20100701|2009-12-11 10:30,11,75.76,75.76,75.76,75.76,1
20100701|2009-12-11 11:30,11,76.28,76.5,76.18,76.5,11
20100701|2009-12-11 14:30,11,76.4,76.4,76.4,76.4,1
20100701|2009-12-11 15:00,11,76.4,76.4,76.39,76.39,10
20100701|2009-12-14 10:30,14,76.7,76.7,76.7,76.7,6
20100701|2009-12-14 11:00,14,76.69,76.69,76.69,76.69,5
20100701|2009-12-15 02:30,15,76.53,76.54,76.53,76.54,3
20100701|2009-12-15 12:30,15,76.63,76.63,76.63,76.63,25
20100701|2009-12-15 13:00,15,76.7,76.7,76.7,76.7,1
20100701|2009-12-16 02:30,16,77.32,77.32,77.3,77.3,2
20100701|2009-12-16 08:30,16,77.3,77.3,77.27,77.27,2
20100701|2009-12-16 09:30,16,77.7,77.8,77.7,77.8,5
20100701|2009-12-16 10:00,16,78.11,78.11,78.11,78.11,7
20100701|2009-12-16 12:30,16,78.14,78.14,78.14,78.14,2
20100701|2009-12-16 14:00,16,77.95,77.95,77.95,77.95,2
20100701|2009-12-17 05:00,17,77.3,77.3,77.3,77.3,1
20100701|2009-12-17 08:30,17,77.57,77.57,77.57,77.57,9
20100701|2009-12-17 09:30,17,76.94,76.95,76.94,76.95,5
20100701|2009-12-17 10:30,17,76.43,76.43,76.43,76.43,1
20100701|2009-12-17 12:00,17,76.61,76.61,76.61,76.61,1
20100701|2009-12-17 13:00,17,77.11,77.13,77.1,77.13,16
20100701|2009-12-17 13:30,17,77.14,77.14,77.13,77.13,4
20100701|2009-12-17 15:00,17,77.09,77.09,77.09,77.09,2
20100701|2009-12-17 15:30,17,77.12,77.12,77.12,77.12,4
20100701|2009-12-18 07:00,18,78.06,78.23,78.05,78.05,7
20100701|2009-12-18 10:30,18,77.47,77.54,77.47,77.54,39
20100701|2009-12-18 11:30,18,77.9,77.96,77.9,77.96,70
20100701|2009-12-18 12:30,18,78.14,78.23,78.14,78.23,12
20100701|2009-12-21 06:30,21,78.5,78.5,78.49,78.49,2
20100701|2009-12-21 09:00,21,78.46,78.46,78.29,78.29,42
20100701|2009-12-21 09:30,21,78.58,78.58,78.55,78.55,3
20100701|2009-12-21 10:30,21,77.81,77.89,77.81,77.89,2
20100701|2009-12-21 13:30,21,77.07,77.07,77.07,77.07,2
20100701|2009-12-22 05:30,22,76.54,76.54,76.54,76.54,3
20100701|2009-12-22 09:30,22,76.36,76.36,76.36,76.36,1
20100701|2009-12-22 13:00,22,77.67,77.67,77.42,77.42,8
20100701|2009-12-23 03:30,23,77.73,77.73,77.73,77.73,1
20100701|2009-12-23 07:30,23,77.85,77.85,77.85,77.85,1
20100701|2009-12-23 08:00,23,77.69,78.25,77.67,78.17,13
20100701|2009-12-23 08:30,23,78.1,78.33,78.1,78.2,8
20100701|2009-12-23 09:00,23,78.19,78.39,78.17,78.39,5
20100701|2009-12-23 11:30,23,79.12,79.26,79.12,79.26,8
20100701|2009-12-23 12:30,23,79.23,79.23,79.23,79.23,1
20100701|2009-12-23 13:00,23,79.54,79.73,79.43,79.43,6
20100701|2009-12-23 13:30,23,79.47,79.47,79.46,79.46,3
20100701|2009-12-23 14:00,23,79.4,79.4,79.19,79.19,4
20100701|2009-12-23 15:00,23,79.53,79.53,79.53,79.53,9
20100701|2009-12-24 08:00,24,79.63,79.63,79.62,79.62,3
20100701|2009-12-24 08:30,24,79.74,79.74,79.74,79.74,1
20100701|2009-12-24 09:00,24,80.09,80.36,80.09,80.36,6
20100701|2009-12-24 10:30,24,80.28,80.28,80.28,80.28,1
20100701|2009-12-24 12:00,24,80.37,80.47,80.34,80.47,5
20100701|2009-12-24 12:30,24,80.95,80.95,80.95,80.95,1
20100701|2009-12-28 08:30,28,81.88,81.99,81.88,81.99,28
20100701|2009-12-28 13:00,28,81.69,81.8,81.69,81.8,3
20100701|2009-12-28 13:30,28,81.8,81.8,81.76,81.76,25
20100701|2009-12-29 03:30,29,81.86,81.94,81.86,81.92,8
20100701|2009-12-29 08:00,29,82.33,82.33,82.33,82.33,1
20100701|2009-12-29 08:30,29,81.93,81.93,81.93,81.93,10
20100701|2009-12-29 09:30,29,81.76,81.76,81.75,81.75,7
20100701|2009-12-29 10:30,29,81.57,81.57,81.57,81.57,2
20100701|2009-12-29 11:30,29,81.92,81.92,81.92,81.92,1
20100701|2009-12-29 12:00,29,81.85,81.85,81.85,81.85,1
20100701|2009-12-29 12:30,29,81.92,81.97,81.92,81.97,16
20100701|2009-12-29 13:30,29,81.85,81.85,81.85,81.85,1
20100701|2009-12-30 02:30,30,82.04,82.04,82.04,82.04,2
20100701|2009-12-30 05:00,30,81.81,81.81,81.81,81.81,1
20100701|2009-12-30 08:00,30,82.19,82.19,82.19,82.19,1
20100701|2009-12-30 08:30,30,82.01,82.01,82.01,82.01,3
20100701|2009-12-30 09:30,30,82.29,82.32,81.79,81.79,19
20100701|2009-12-30 10:00,30,81.83,81.84,81.78,81.78,3
20100701|2009-12-30 10:30,30,81.93,81.93,81.93,81.93,1
20100701|2009-12-30 11:00,30,82.51,82.51,82.51,82.51,2
20100701|2009-12-30 13:30,30,82.16,82.16,82.16,82.16,2
20100701|2009-12-31 03:30,31,82.74,82.77,82.74,82.77,5
20100701|2009-12-31 10:00,31,82.36,82.46,82.36,82.46,23
20100701|2009-12-31 10:30,31,82.64,82.64,82.64,82.64,1
20100701|2009-12-31 11:30,31,82.6,82.6,82.6,82.6,4
20100701|2010-01-04 04:30,4,83.66,83.66,83.66,83.66,1
20100701|2010-01-04 07:30,4,83.74,83.74,83.74,83.74,5
20100701|2010-01-04 08:00,4,83.89,83.89,83.64,83.71,4
20100701|2010-01-04 08:30,4,83.69,83.9,83.69,83.9,4
20100701|2010-01-04 09:30,4,83.96,84.04,83.96,84.04,10
20100701|2010-01-04 10:30,4,83.57,83.57,83.57,83.57,1
20100701|2010-01-04 13:30,4,84.03,84.03,84.03,84.03,5
20100701|2010-01-04 14:00,4,83.95,83.95,83.95,83.95,3
20100701|2010-01-05 06:00,5,84.1,84.1,84.1,84.1,1
20100701|2010-01-05 07:00,5,84.1,84.1,84.04,84.04,8
20100701|2010-01-05 08:00,5,84.22,84.23,84.22,84.23,6
20100701|2010-01-05 08:30,5,84.01,84.01,84.01,84.01,1
20100701|2010-01-05 12:30,5,83.79,83.79,83.79,83.79,15
20100701|2010-01-05 13:00,5,84.44,84.44,84.42,84.42,9
20100701|2010-01-06 05:00,6,84.35,84.35,84.35,84.35,2
20100701|2010-01-06 08:30,6,84.45,84.45,84.45,84.45,2
20100701|2010-01-06 09:00,6,84.56,84.56,84.49,84.49,51
20100701|2010-01-06 10:30,6,85.6,85.6,85.6,85.6,25
20100701|2010-01-06 11:00,6,85.21,85.22,85.21,85.22,2
20100701|2010-01-06 13:00,6,85.65,85.81,85.65,85.75,7
20100701|2010-01-06 14:00,6,85.66,85.67,85.66,85.67,10
20100701|2010-01-07 07:00,7,84.84,84.96,84.84,84.96,3
20100701|2010-01-07 07:30,7,85.18,85.18,85.18,85.18,5
20100701|2010-01-07 09:30,7,85.4,85.65,85.4,85.48,50
20100701|2010-01-07 10:00,7,85.73,85.73,85.73,85.73,1
20100701|2010-01-07 10:30,7,85.2,85.2,85.2,85.2,1
20100701|2010-01-07 12:00,7,85.32,85.32,85.32,85.32,2
20100701|2010-01-07 12:30,7,85.32,85.32,85.27,85.27,6
20100701|2010-01-07 14:00,7,85.13,85.13,85.13,85.13,1
20100701|2010-01-08 07:30,8,85.13,85.13,85.13,85.13,4
20100701|2010-01-08 08:00,8,84.62,85.08,84.62,85.07,18
20100701|2010-01-08 08:30,8,84.89,84.89,84.89,84.89,2
20100701|2010-01-08 09:00,8,85.04,85.04,84.92,84.92,14
20100701|2010-01-08 09:30,8,84.87,84.99,84.87,84.88,4
20100701|2010-01-08 11:00,8,85.32,85.36,85.3,85.3,4
20100701|2010-01-08 11:30,8,85.36,85.36,85.36,85.36,2
20100701|2010-01-11 09:00,11,85.71,85.71,85.71,85.71,1
20100701|2010-01-11 09:30,11,85.44,85.44,85.13,85.13,5
20100701|2010-01-11 10:00,11,85.18,85.34,84.89,84.94,8
20100701|2010-01-11 10:30,11,85,85,85,85,5
20100701|2010-01-11 11:00,11,85.44,85.44,85.39,85.39,2
20100701|2010-01-11 12:30,11,85.26,85.35,85.26,85.35,3
20100701|2010-01-11 13:00,11,85.39,85.65,85.39,85.58,24
20100701|2010-01-12 03:00,12,84.55,84.55,84.55,84.55,1
20100701|2010-01-12 09:30,12,84.01,84.01,83.94,83.94,5
20100701|2010-01-12 12:00,12,83.36,83.36,83.36,83.36,9
20100701|2010-01-12 13:00,12,83.28,83.28,83.28,83.28,25
20100701|2010-01-13 08:30,13,82.43,82.43,82.43,82.43,1
20100701|2010-01-13 09:00,13,82.04,82.05,82.04,82.05,2
20100701|2010-01-13 09:30,13,81.48,82.06,81.37,82.02,14
20100701|2010-01-13 10:00,13,81.82,81.99,81.71,81.71,4
20100701|2010-01-13 11:00,13,82.44,82.44,82.42,82.42,5
20100701|2010-01-13 12:00,13,82.62,82.62,82.62,82.62,2
20100701|2010-01-13 12:30,13,83.08,83.2,82.94,82.94,3
20100701|2010-01-14 02:30,14,82.88,83.01,82.88,83.01,12
20100701|2010-01-14 08:30,14,82.41,82.41,82.41,82.41,1
20100701|2010-01-14 12:30,14,82.52,82.6,82.52,82.6,9
20100701|2010-01-14 13:30,14,82.25,82.3,82.25,82.29,15
20100701|2010-01-15 08:30,15,81.58,81.58,81.55,81.55,31
20100701|2010-01-15 09:00,15,81.38,81.38,81.38,81.38,1
20100701|2010-01-15 09:30,15,81.58,81.58,81.58,81.58,1
20100701|2010-01-15 10:00,15,81.52,81.53,81.52,81.53,4
20100701|2010-01-15 13:00,15,80.95,80.95,80.72,80.86,14
20100701|2010-01-18 12:30,18,81,81.01,81,81,13
20100701|2010-01-19 03:00,19,80.16,80.16,80.16,80.16,4
20100701|2010-01-19 03:30,19,80.12,80.12,80.12,80.12,18
20100701|2010-01-19 04:00,19,80.1,80.1,80.1,80.1,1
20100701|2010-01-19 04:30,19,80.18,80.22,80.17,80.22,10
20100701|2010-01-19 07:30,19,79.58,79.58,79.58,79.58,1
20100701|2010-01-19 08:30,19,79.87,79.87,79.87,79.87,1
20100701|2010-01-19 11:30,19,80.41,80.47,80.41,80.47,7
20100701|2010-01-19 12:00,19,80.72,80.72,80.72,80.72,1
20100701|2010-01-19 12:30,19,80.96,81.08,80.96,81.08,2
20100701|2010-01-19 13:30,19,81.5,81.5,81.5,81.5,2
20100701|2010-01-19 14:30,19,81.58,81.58,81.58,81.58,4
20100701|2010-01-19 15:30,19,81.45,81.45,81.45,81.45,10
20100701|2010-01-20 09:00,20,79.88,79.88,79.68,79.68,7
20100701|2010-01-20 09:30,20,79.7,79.7,79.7,79.7,1
20100701|2010-01-21 05:30,21,80.02,80.02,80.02,80.02,2
20100701|2010-01-21 07:00,21,80.06,80.06,80.06,80.06,1
20100701|2010-01-21 09:30,21,79.47,79.47,79.47,79.47,5
20100701|2010-01-21 10:00,21,78.77,78.77,78.77,78.77,3
20100701|2010-01-21 10:30,21,78.91,78.91,78.75,78.75,4
20100701|2010-01-21 11:00,21,79,79,79,79,15
20100701|2010-01-21 11:30,21,78.53,78.53,78.52,78.52,2
20100701|2010-01-21 12:00,21,78.52,78.52,78.52,78.52,1
20100701|2010-01-21 13:00,21,78.21,78.21,78.21,78.21,5
20100701|2010-01-22 08:00,22,77.83,77.83,77.83,77.83,12
20100701|2010-01-22 08:30,22,77.37,77.38,77.25,77.25,71
20100701|2010-01-22 09:00,22,76.97,76.97,76.97,76.97,1
20100701|2010-01-22 09:30,22,77.25,77.25,77.23,77.23,5
20100701|2010-01-22 10:00,22,77.49,77.49,77.49,77.49,1
20100701|2010-01-22 11:30,22,77.1,77.1,77,77,7
20100701|2010-01-22 14:30,22,76.33,76.33,76.33,76.33,3
20100701|2010-01-25 03:00,25,76.72,76.72,76.72,76.72,1
20100701|2010-01-25 03:30,25,76.69,76.69,76.63,76.63,15
20100701|2010-01-25 05:00,25,77.06,77.06,77.06,77.06,4
20100701|2010-01-25 08:00,25,76.46,76.46,76.46,76.46,5
20100701|2010-01-25 08:30,25,76.91,76.91,76.91,76.91,1
20100701|2010-01-25 10:00,25,76.79,76.79,76.78,76.78,5
20100701|2010-01-25 10:30,25,76.75,76.75,76.75,76.75,5
20100701|2010-01-25 11:00,25,76.96,76.96,76.93,76.93,5
20100701|2010-01-25 11:30,25,77.06,77.06,77.06,77.06,1
20100701|2010-01-25 12:00,25,77.12,77.18,77.08,77.18,12
20100701|2010-01-25 13:00,25,77.16,77.16,77.16,77.16,15
20100701|2010-01-25 13:30,25,77.39,77.39,77.39,77.39,1
20100701|2010-01-26 08:00,26,76.06,76.06,76.06,76.06,5
20100701|2010-01-26 10:30,26,76.78,76.78,76.78,76.78,2
20100701|2010-01-26 12:00,26,76.85,76.85,76.85,76.85,1
20100701|2010-01-26 15:30,26,76.95,76.95,76.95,76.95,3
20100701|2010-01-27 02:30,27,76.6,76.6,76.6,76.6,3
20100701|2010-01-27 03:00,27,76.69,76.69,76.69,76.69,2
20100701|2010-01-27 07:00,27,76.95,76.95,76.95,76.95,7
20100701|2010-01-27 09:30,27,76.54,76.54,76.2,76.2,22
20100701|2010-01-27 10:30,27,76.98,76.98,76.92,76.92,5
20100701|2010-01-27 11:30,27,76.65,76.65,76.46,76.46,10
20100701|2010-01-27 12:00,27,76.25,76.25,75.43,75.43,17
20100701|2010-01-27 12:30,27,75.63,75.63,75.63,75.63,3
20100701|2010-01-27 13:00,27,75.48,75.48,75.48,75.48,1
20100701|2010-01-27 14:00,27,75.9,75.9,75.9,75.9,20
20100701|2010-01-28 03:00,28,76.5,76.5,76.5,76.5,52
20100701|2010-01-28 03:30,28,76.51,76.51,76.51,76.51,2
20100701|2010-01-28 04:00,28,76.53,76.6,76.53,76.6,13
20100701|2010-01-28 06:00,28,76.07,76.32,76.07,76.32,25
20100701|2010-01-28 08:00,28,76.14,76.25,76.14,76.25,14
20100701|2010-01-28 08:30,28,76.01,76.01,76.01,76.01,1
20100701|2010-01-28 10:00,28,75.5,75.5,75.5,75.5,6
20100701|2010-01-28 11:30,28,75.16,75.16,75.16,75.16,2
20100701|2010-01-28 12:30,28,75.97,75.97,75.97,75.97,5
20100701|2010-01-28 13:00,28,75.7,75.7,75.59,75.59,2
20100701|2010-01-29 01:00,29,75.55,75.55,75.55,75.55,33
20100701|2010-01-29 04:30,29,75.98,75.98,75.98,75.98,2
20100701|2010-01-29 09:30,29,76.39,76.39,76.39,76.39,1
20100701|2010-01-29 10:00,29,76.12,76.12,76.02,76.02,4
20100701|2010-01-29 10:30,29,75.78,75.78,75.78,75.78,8
20100701|2010-01-29 11:00,29,75.36,75.36,75.36,75.36,15
20100701|2010-01-29 13:00,29,75.26,75.26,74.68,75.1,21
20100701|2010-01-29 13:30,29,74.96,74.96,74.96,74.96,1
20100701|2010-01-29 14:00,29,74.85,74.85,74.85,74.85,1
20100701|2010-02-01 08:00,1,75.43,75.43,75.43,75.43,1
20100701|2010-02-01 09:00,1,75.91,75.91,75.91,75.91,1
20100701|2010-02-01 09:30,1,75.73,75.73,75.73,75.73,7
20100701|2010-02-01 13:00,1,76.57,76.59,76.57,76.59,13
20100701|2010-02-02 03:30,2,77.22,77.3,77.22,77.3,55
20100701|2010-02-02 07:00,2,77.25,77.26,77.25,77.26,4
20100701|2010-02-02 07:30,2,77.24,77.24,77.21,77.21,3
20100701|2010-02-02 08:00,2,77.3,77.3,77.3,77.3,1
20100701|2010-02-02 09:30,2,78.01,78.01,78.01,78.01,8
20100701|2010-02-02 10:30,2,78.57,78.63,78.48,78.63,7
20100701|2010-02-02 11:00,2,78.53,78.71,78.53,78.71,12
20100701|2010-02-02 12:30,2,79.11,79.16,79.11,79.16,15
20100701|2010-02-02 13:00,2,79.09,79.44,79.09,79.42,12
20100701|2010-02-03 03:00,3,80.16,80.18,80.16,80.18,3
20100701|2010-02-03 08:00,3,79.71,79.71,79.71,79.71,8
20100701|2010-02-03 08:30,3,79.7,79.7,79.7,79.7,3
20100701|2010-02-03 09:00,3,79.6,79.6,79.6,79.6,1
20100701|2010-02-03 10:00,3,79.84,79.9,79.83,79.9,15
20100701|2010-02-03 10:30,3,79.57,79.57,79.57,79.57,1
20100701|2010-02-03 11:00,3,79.18,79.25,79.17,79.23,24
20100701|2010-02-03 12:00,3,79.63,79.63,79.63,79.63,1
20100701|2010-02-03 13:30,3,79.33,79.43,79.33,79.43,3
20100701|2010-02-04 08:00,4,77.88,77.88,77.86,77.87,4
20100701|2010-02-04 08:30,4,77.71,77.71,77.71,77.71,1
20100701|2010-02-04 10:00,4,76.59,76.59,76.59,76.59,1
20100701|2010-02-04 10:30,4,75.68,75.68,75.68,75.68,2
20100701|2010-02-04 11:00,4,75.55,75.55,75.17,75.35,12
20100701|2010-02-04 11:30,4,74.87,74.87,74.87,74.87,1
20100701|2010-02-04 12:00,4,75.18,75.18,75.18,75.18,1
20100701|2010-02-04 12:30,4,75.1,75.1,75.01,75.01,2
20100701|2010-02-04 13:00,4,75.27,75.3,75.27,75.3,3
20100701|2010-02-04 14:30,4,74.89,74.89,74.89,74.89,5
20100701|2010-02-05 06:00,5,74.82,74.82,74.82,74.82,4
20100701|2010-02-05 07:30,5,74.85,74.85,74.85,74.85,1
20100701|2010-02-05 08:00,5,75.17,75.18,75.15,75.15,10
20100701|2010-02-05 09:00,5,74.47,74.58,74.47,74.58,10
20100701|2010-02-05 10:00,5,74.34,74.34,74.34,74.34,1
20100701|2010-02-05 10:30,5,73.69,73.69,71.7,71.71,30
20100701|2010-02-05 11:00,5,72.52,72.52,72.52,72.52,8
20100701|2010-02-05 11:30,5,72.39,72.39,72.39,72.39,1
20100701|2010-02-05 12:30,5,72.05,72.16,72.05,72.16,18
20100701|2010-02-05 13:00,5,72.75,72.75,72.75,72.75,1
20100701|2010-02-08 03:00,8,74.12,74.12,74.12,74.12,1
20100701|2010-02-08 04:00,8,73.69,73.69,73.69,73.69,2
20100701|2010-02-08 05:00,8,73.27,73.27,73.27,73.27,1
20100701|2010-02-08 07:30,8,73.16,73.16,73.16,73.16,5
20100701|2010-02-08 08:30,8,73.07,73.07,73.07,73.07,1
20100701|2010-02-08 09:00,8,73.14,73.14,73.14,73.14,3
20100701|2010-02-08 10:30,8,73.6,73.6,73.6,73.6,2
20100701|2010-02-08 12:00,8,73.25,73.25,73.25,73.25,2
20100701|2010-02-08 13:00,8,73.78,73.78,73.78,73.78,1
20100701|2010-02-08 13:30,8,73.7,73.7,73.7,73.7,2
20100701|2010-02-09 07:30,9,74.65,74.65,74.64,74.64,3
20100701|2010-02-09 09:00,9,74.95,74.95,74.95,74.95,1
20100701|2010-02-09 09:30,9,75.08,75.11,75.08,75.11,2
20100701|2010-02-09 10:00,9,74.13,74.13,74.13,74.13,1
20100701|2010-02-09 10:30,9,74.82,75.47,74.82,75.47,2
20100701|2010-02-09 12:30,9,75.88,75.88,75.88,75.88,10
20100701|2010-02-09 13:00,9,75.9,75.9,75.77,75.77,18
20100701|2010-02-09 16:30,9,75.75,75.75,75.75,75.75,4
20100701|2010-02-09 21:00,10,75.2,75.2,75.2,75.2,1
20100701|2010-02-10 03:00,10,75.18,75.18,75.17,75.17,2
20100701|2010-02-10 08:00,10,75.3,75.3,75.3,75.3,1
20100701|2010-02-10 08:30,10,75.52,75.52,75.52,75.52,8
20100701|2010-02-10 09:00,10,75.11,75.11,74.98,74.98,3
20100701|2010-02-10 10:30,10,75.25,75.25,75.25,75.25,5
20100701|2010-02-10 11:00,10,75.76,75.76,75.76,75.76,5
20100701|2010-02-10 13:00,10,76.48,76.48,76.18,76.29,3
20100701|2010-02-11 02:00,11,76.58,76.58,76.58,76.58,2
20100701|2010-02-11 09:30,11,75.6,75.6,75.28,75.28,78
20100701|2010-02-11 10:30,11,76.36,77.14,76.36,77.01,30
20100701|2010-02-11 11:30,11,77,77.18,77,77.18,7
20100701|2010-02-11 12:00,11,77.3,77.38,77.3,77.36,27
20100701|2010-02-11 12:30,11,77.37,77.5,77.37,77.45,13
20100701|2010-02-11 13:30,11,77.03,77.03,77.03,77.03,4
20100701|2010-02-11 15:30,11,77.26,77.26,77.26,77.26,1
20100701|2010-02-11 16:00,11,77.29,77.29,77.29,77.29,2
20100701|2010-02-12 04:00,12,76.12,76.12,76.12,76.12,5
20100701|2010-02-12 05:30,12,75.56,75.69,75.56,75.69,4
20100701|2010-02-12 06:30,12,75.73,75.73,75.64,75.64,4
20100701|2010-02-12 08:30,12,75.22,75.22,75.22,75.22,2
20100701|2010-02-12 09:00,12,75.09,75.09,75.09,75.09,10
20100701|2010-02-12 10:00,12,74.8,75.24,74.8,75.22,4
20100701|2010-02-12 11:00,12,75.8,75.8,75.8,75.8,3
20100701|2010-02-12 12:30,12,75.59,75.59,75.59,75.59,1
20100701|2010-02-12 13:00,12,76.07,76.07,76.07,76.07,10
20100701|2010-02-15 08:30,15,76.1,76.1,76.1,76.1,1
20100701|2010-02-16 08:00,16,77.59,77.76,77.59,77.76,18
20100701|2010-02-16 09:00,16,78.46,78.46,78.46,78.46,5
20100701|2010-02-16 09:30,16,78.61,78.68,78.61,78.68,5
20100701|2010-02-16 10:00,16,79.03,79.03,79,79,2
20100701|2010-02-16 11:00,16,78.96,78.96,78.88,78.89,5
20100701|2010-02-16 14:30,16,78.97,78.97,78.97,78.97,1
20100701|2010-02-17 03:00,17,79.37,79.37,79.37,79.37,15
20100701|2010-02-17 07:00,17,79.39,79.42,79.39,79.42,2
20100701|2010-02-17 09:30,17,78.79,78.79,78.63,78.64,13
20100701|2010-02-17 12:00,17,79.15,79.15,79.06,79.06,12
20100701|2010-02-17 13:00,17,78.96,79.18,78.96,79.13,7
20100701|2010-02-18 04:00,18,78.51,78.51,78.51,78.51,1
20100701|2010-02-18 06:30,18,78.74,78.74,78.74,78.74,1
20100701|2010-02-18 07:30,18,78.32,78.65,78.32,78.65,10
20100701|2010-02-18 08:00,18,79.35,80.43,79.35,80.43,7
20100701|2010-02-18 08:30,18,80.2,80.2,80.2,80.2,1
20100701|2010-02-18 09:00,18,79.68,79.79,79.68,79.79,8
20100701|2010-02-18 10:00,18,79.66,79.87,79.66,79.87,74
20100701|2010-02-18 10:30,18,79.96,79.96,79.93,79.93,8
20100701|2010-02-18 12:00,18,80.3,80.3,80.3,80.3,20
20100701|2010-02-18 12:30,18,80.3,80.35,80.3,80.35,33
20100701|2010-02-18 13:00,18,80.48,80.65,80.48,80.65,22
20100701|2010-02-18 13:30,18,80.58,80.58,80.58,80.58,1
20100701|2010-02-18 14:00,18,80.65,80.65,80.65,80.65,2
20100701|2010-02-18 14:30,18,80.68,80.68,80.68,80.68,1
20100701|2010-02-18 15:00,18,80.78,80.79,80.73,80.73,18
20100701|2010-02-18 15:30,18,80.69,80.69,80.24,80.24,4
20100701|2010-02-19 08:00,19,81.03,81.04,81.03,81.04,5
20100701|2010-02-19 09:00,19,80.15,80.74,80.15,80.72,74
20100701|2010-02-19 09:30,19,80.89,80.89,80.89,80.89,25
20100701|2010-02-19 11:00,19,81.11,81.23,81.11,81.23,53
20100701|2010-02-19 11:30,19,81.17,81.17,81.17,81.17,1
20100701|2010-02-19 12:00,19,81.11,81.11,81.08,81.08,72
20100701|2010-02-19 12:30,19,80.78,80.78,80.78,80.78,1
20100701|2010-02-19 13:00,19,81.16,81.16,81.16,81.16,2
20100701|2010-02-19 13:30,19,81.2,81.21,81.2,81.21,5
20100701|2010-02-19 14:00,19,81.17,81.17,81.17,81.17,1
20100701|2010-02-22 08:30,22,81.25,81.25,81.22,81.22,10
20100701|2010-02-22 09:00,22,81.4,81.4,81.4,81.4,10
20100701|2010-02-22 09:30,22,81.44,81.44,81.22,81.22,12
20100701|2010-02-22 12:30,22,81.56,81.56,81.56,81.56,5
20100701|2010-02-22 13:00,22,81.71,81.71,81.69,81.69,23
20100701|2010-02-22 13:30,22,81.47,81.47,81.47,81.47,1
20100701|2010-02-23 04:30,23,80.92,80.92,80.92,80.92,1
20100701|2010-02-23 06:30,23,80.29,80.29,80.29,80.29,1
20100701|2010-02-23 07:30,23,79.99,80,79.99,80,20
20100701|2010-02-23 09:00,23,79.93,79.93,79.67,79.71,14
20100701|2010-02-23 09:30,23,79.93,79.93,79.93,79.93,5
20100701|2010-02-23 10:00,23,80.3,80.3,80.3,80.3,10
20100701|2010-02-23 10:30,23,80.55,80.55,80.55,80.55,10
20100701|2010-02-23 11:00,23,80.42,80.42,80.01,80.08,30
20100701|2010-02-23 12:00,23,80.36,80.37,80.36,80.37,3
20100701|2010-02-23 12:30,23,80.22,80.22,80.22,80.22,1
20100701|2010-02-23 13:00,23,80.14,80.37,80.14,80.16,9
20100701|2010-02-24 08:30,24,80.38,80.55,80.3,80.41,6
20100701|2010-02-24 09:00,24,80.2,80.45,79.94,80.02,8
20100701|2010-02-24 09:30,24,80.3,80.84,80.3,80.7,13
20100701|2010-02-24 10:00,24,80.87,81.13,80.86,80.88,11
20100701|2010-02-24 10:30,24,80.91,81.09,80.91,81.09,4
20100701|2010-02-24 11:00,24,80.98,81.04,80.98,81.04,8
20100701|2010-02-24 11:30,24,80.95,80.95,80.61,80.61,68
20100701|2010-02-24 12:30,24,81.03,81.08,80.93,80.93,76
20100701|2010-02-24 13:00,24,80.93,81.15,80.87,81.14,11
20100701|2010-02-24 13:30,24,81.11,81.11,80.95,80.95,29
20100701|2010-02-24 14:00,24,80.98,81.02,80.98,81.02,13
20100701|2010-02-24 14:30,24,81.09,81.19,81.09,81.19,8
20100701|2010-02-25 03:30,25,80.65,80.65,80.65,80.65,25
20100701|2010-02-25 06:30,25,80.42,80.42,80.42,80.42,9
20100701|2010-02-25 07:30,25,79.78,79.86,79.78,79.86,22
20100701|2010-02-25 08:00,25,79.58,79.58,78.93,78.98,90
20100701|2010-02-25 08:30,25,79.01,79.4,79.01,79.4,242
20100701|2010-02-25 09:00,25,79.19,79.19,79.1,79.1,4
20100701|2010-02-25 10:00,25,79.09,79.09,78.35,78.35,147
20100701|2010-02-25 10:30,25,78.24,78.52,78.24,78.52,12
20100701|2010-02-25 11:00,25,78.65,78.65,78.56,78.56,2
20100701|2010-02-25 12:00,25,78.68,78.75,78.68,78.75,2
20100701|2010-02-25 12:30,25,78.96,79.18,78.87,79.18,7
20100701|2010-02-25 13:00,25,79.08,79.34,79.05,79.22,7
20100701|2010-02-25 13:30,25,79.19,79.19,79.19,79.19,1
20100701|2010-02-25 14:30,25,79.39,79.39,79.39,79.39,3
20100701|2010-02-25 15:30,25,79.38,79.38,79.38,79.38,4
20100701|2010-02-25 16:00,25,79.49,79.49,79.49,79.49,5
20100701|2010-02-26 08:00,26,79.67,79.67,79.67,79.67,1
20100701|2010-02-26 08:30,26,79.98,80.26,79.97,80.18,45
20100701|2010-02-26 09:00,26,80.34,80.34,80.34,80.34,1
20100701|2010-02-26 09:30,26,80.79,80.79,80.5,80.55,10
20100701|2010-02-26 10:30,26,80.71,80.71,80.71,80.71,1
20100701|2010-02-26 11:00,26,80.48,80.48,80.48,80.48,5
20100701|2010-02-26 12:00,26,80.77,80.77,80.77,80.77,3
20100701|2010-02-26 13:00,26,80.75,80.83,80.69,80.78,45
20100701|2010-02-26 13:30,26,80.47,80.59,80.47,80.59,4
20100701|2010-03-01 03:30,1,81.37,81.37,81.37,81.37,2
20100701|2010-03-01 04:30,1,81.41,81.41,81.41,81.41,1
20100701|2010-03-01 06:00,1,80.74,80.74,80.74,80.74,1
20100701|2010-03-01 08:00,1,81.42,81.42,81.2,81.2,9
20100701|2010-03-01 08:30,1,81.32,81.39,80.94,80.94,27
20100701|2010-03-01 09:00,1,80.91,81.17,80.75,80.8,19
20100701|2010-03-01 09:30,1,80.75,81.02,80.56,80.79,14
20100701|2010-03-01 10:00,1,80.78,81,80.69,80.91,19
20100701|2010-03-01 10:30,1,80.92,81.09,80.92,81.06,7
20100701|2010-03-01 11:00,1,80.91,80.91,80.91,80.91,5
20100701|2010-03-01 12:30,1,79.56,79.56,79.56,79.56,1
20100701|2010-03-01 13:00,1,79.84,79.89,79.84,79.89,2
20100701|2010-03-02 05:00,2,79.92,79.92,79.86,79.86,3
20100701|2010-03-02 05:30,2,80.11,80.11,80.11,80.11,2
20100701|2010-03-02 08:30,2,80.62,80.62,80.62,80.62,1
20100701|2010-03-02 09:00,2,80.6,80.6,80.54,80.54,2
20100701|2010-03-02 09:30,2,80.76,81.05,80.7,81.05,6
20100701|2010-03-02 10:00,2,81.03,81.2,80.97,80.97,4
20100701|2010-03-02 10:30,2,81.08,81.49,81.08,81.46,8
20100701|2010-03-02 11:00,2,81.33,81.35,81.33,81.35,2
20100701|2010-03-02 11:30,2,81.36,81.36,81.36,81.36,1
20100701|2010-03-02 12:00,2,81.76,81.76,81.7,81.7,31
20100701|2010-03-02 12:30,2,81.66,81.66,81.47,81.51,9
20100701|2010-03-02 13:00,2,80.82,80.82,80.79,80.79,19
20100701|2010-03-03 08:30,3,81.22,81.22,81.22,81.22,1
20100701|2010-03-03 09:30,3,81.3,81.3,81.3,81.3,2
20100701|2010-03-03 10:00,3,82.04,82.18,82.04,82.18,9
20100701|2010-03-03 10:30,3,82.29,82.29,82.03,82.03,10
20100701|2010-03-03 11:00,3,81.84,81.95,81.84,81.95,8
20100701|2010-03-03 12:30,3,81.91,81.91,81.91,81.91,1
20100701|2010-03-03 13:00,3,82.06,82.06,82.06,82.06,1
20100701|2010-03-03 13:30,3,81.93,81.93,81.9,81.9,16
20100701|2010-03-03 15:00,3,82.12,82.12,82.12,82.12,3
20100701|2010-03-03 16:00,3,82.13,82.13,82.13,82.13,5
20100701|2010-03-03 20:30,4,82,82,82,82,2
20100701|2010-03-03 21:00,4,82,82,81.95,81.95,38
20100701|2010-03-04 03:30,4,81.64,81.64,81.64,81.64,5
20100701|2010-03-04 05:00,4,81.6,81.6,81.6,81.6,10
20100701|2010-03-04 06:30,4,82.04,82.04,82.04,82.04,1
20100701|2010-03-04 09:30,4,81.23,81.43,81.16,81.43,12
20100701|2010-03-04 10:00,4,81.59,81.59,81.59,81.59,1
20100701|2010-03-04 10:30,4,81.35,81.35,81.35,81.35,1
20100701|2010-03-04 11:00,4,81.52,81.52,81.5,81.5,19
20100701|2010-03-04 12:00,4,81.73,81.73,81.73,81.73,8
20100701|2010-03-04 13:00,4,81.27,81.27,81.27,81.27,2
20100701|2010-03-05 06:30,5,81.9,81.9,81.9,81.9,3
20100701|2010-03-05 07:00,5,82,82.05,82,82.05,6
20100701|2010-03-05 07:30,5,82.1,82.55,82.1,82.41,14
20100701|2010-03-05 08:00,5,82.58,82.73,82.58,82.73,10
20100701|2010-03-05 08:30,5,83.27,83.27,83.27,83.27,1
20100701|2010-03-05 09:00,5,83.12,83.12,83.12,83.12,5
20100701|2010-03-05 09:30,5,82.95,82.95,82.95,82.95,2
20100701|2010-03-05 10:30,5,82.85,82.88,82.85,82.88,7
20100701|2010-03-05 13:00,5,82.7,82.75,82.7,82.75,3
20100701|2010-03-05 14:30,5,83,83,83,83,1
20100701|2010-03-08 04:30,8,83.24,83.24,83.24,83.24,2
20100701|2010-03-08 05:00,8,83.18,83.18,83.18,83.18,1
20100701|2010-03-08 08:00,8,83.11,83.11,83.11,83.11,2
20100701|2010-03-08 08:30,8,83.01,83.01,83.01,83.01,7
20100701|2010-03-08 09:00,8,83.16,83.16,83.16,83.16,1
20100701|2010-03-08 10:00,8,82.71,82.79,82.71,82.79,5
20100701|2010-03-08 10:30,8,82.6,82.62,82.57,82.62,8
20100701|2010-03-08 11:00,8,82.41,82.41,82.41,82.41,8
20100701|2010-03-08 13:00,8,83.05,83.24,82.94,83.24,15
20100701|2010-03-08 13:30,8,83.15,83.16,83.13,83.14,44
20100701|2010-03-08 20:30,9,82.75,82.75,82.75,82.75,5
20100701|2010-03-09 04:30,9,82.11,82.11,82.11,82.11,8
20100701|2010-03-09 07:00,9,81.6,81.6,81.6,81.6,2
20100701|2010-03-09 08:30,9,82.37,82.37,82.37,82.37,10
20100701|2010-03-09 09:00,9,82.67,82.67,82.57,82.57,15
20100701|2010-03-09 10:00,9,82.34,82.34,82.34,82.34,2
20100701|2010-03-09 10:30,9,82.77,82.95,82.69,82.95,17
20100701|2010-03-09 13:00,9,82.61,82.61,82.61,82.61,1
20100701|2010-03-09 13:30,9,82.69,82.69,82.69,82.69,1
20100701|2010-03-09 15:30,9,82.47,82.47,82.47,82.47,1
20100701|2010-03-10 04:00,10,82.62,82.62,82.62,82.62,2
20100701|2010-03-10 05:30,10,83.09,83.09,83.09,83.09,1
20100701|2010-03-10 06:00,10,83.08,83.08,83.08,83.08,1
20100701|2010-03-10 07:00,10,82.91,83,82.91,83,4
20100701|2010-03-10 07:30,10,82.92,82.92,82.69,82.77,6
20100701|2010-03-10 08:00,10,82.46,82.6,82.46,82.57,7
20100701|2010-03-10 08:30,10,82.71,82.72,82.55,82.56,7
20100701|2010-03-10 09:00,10,82.58,82.71,82.45,82.5,20
20100701|2010-03-10 09:30,10,82.96,83.94,82.96,83.94,128
20100701|2010-03-10 10:00,10,84.06,84.1,83.86,83.86,10
20100701|2010-03-10 10:30,10,83.86,83.87,83.22,83.36,10
20100701|2010-03-10 11:00,10,83.11,83.15,82.36,82.36,38
20100701|2010-03-10 13:00,10,83.26,83.26,83.14,83.15,57
20100701|2010-03-10 14:00,10,82.98,82.98,82.98,82.98,1
20100701|2010-03-11 05:30,11,83.26,83.26,83.26,83.26,1
20100701|2010-03-11 08:00,11,82.72,82.74,82.72,82.74,6
20100701|2010-03-11 08:30,11,82.9,82.9,82.8,82.81,4
20100701|2010-03-11 09:30,11,83.24,83.24,83.24,83.24,1
20100701|2010-03-11 10:30,11,82.82,82.94,82.82,82.94,5
20100701|2010-03-11 12:00,11,83.15,83.15,83.15,83.15,14
20100701|2010-03-11 13:30,11,83.16,83.17,83.16,83.17,14
20100701|2010-03-11 14:00,11,83.17,83.18,83.17,83.18,6
20100701|2010-03-12 01:30,12,83.14,83.16,83.14,83.16,2
20100701|2010-03-12 02:00,12,83.24,83.24,83.24,83.24,1
20100701|2010-03-12 03:00,12,83.37,83.38,83.37,83.38,2
20100701|2010-03-12 03:30,12,83.73,83.73,83.73,83.73,4
20100701|2010-03-12 07:30,12,83.81,83.99,83.81,83.95,20
20100701|2010-03-12 08:00,12,84.06,84.12,83.52,83.52,18
20100701|2010-03-12 09:00,12,82.96,83.23,82.96,83.23,20
20100701|2010-03-12 09:30,12,83.17,83.49,83.17,83.32,34
20100701|2010-03-12 10:00,12,83.17,83.36,83.03,83.03,38
20100701|2010-03-12 10:30,12,82.94,83.04,82.94,83.04,4
20100701|2010-03-12 11:00,12,82.06,82.06,82,82,26
20100701|2010-03-12 11:30,12,81.73,81.89,81.73,81.89,4
20100701|2010-03-12 12:30,12,81.76,81.76,81.6,81.6,17
20100701|2010-03-12 13:30,12,82.28,82.28,82.27,82.27,4
20100701|2010-03-12 14:00,12,82.28,82.28,82.28,82.28,25
20100701|2010-03-12 14:30,12,82.19,82.23,82.19,82.23,10
20100701|2010-03-14 22:00,15,81.81,81.83,81.81,81.83,4
20100701|2010-03-14 22:30,15,81.83,81.83,81.83,81.83,7
20100701|2010-03-15 02:00,15,82.16,82.16,82.16,82.16,7
20100701|2010-03-15 06:00,15,81.56,81.56,81.56,81.56,5
20100701|2010-03-15 06:30,15,81.71,81.71,81.71,81.71,1
20100701|2010-03-15 07:00,15,81.76,81.76,81.2,81.41,22
20100701|2010-03-15 07:30,15,81.04,81.35,81.04,81.06,10
20100701|2010-03-15 08:00,15,81.02,81.02,80.59,80.81,49
20100701|2010-03-15 08:30,15,80.82,80.88,80.42,80.59,18
20100701|2010-03-15 09:00,15,80.33,80.55,80.15,80.55,34
20100701|2010-03-15 09:30,15,80.53,80.66,80.43,80.43,17
20100701|2010-03-15 10:00,15,80.13,80.41,80.13,80.41,14
20100701|2010-03-15 11:30,15,80.85,80.85,80.71,80.71,6
20100701|2010-03-15 12:30,15,80.76,80.77,80.76,80.77,5
20100701|2010-03-15 14:30,15,80.84,80.84,80.84,80.84,2
20100701|2010-03-16 03:00,16,80.56,80.56,80.54,80.54,2
20100701|2010-03-16 03:30,16,80.62,80.62,80.61,80.61,18
20100701|2010-03-16 05:30,16,81.08,81.08,81.08,81.08,16
20100701|2010-03-16 07:00,16,81.73,81.97,81.73,81.97,7
20100701|2010-03-16 08:00,16,82.23,82.23,82.22,82.22,31
20100701|2010-03-16 08:30,16,82.16,82.59,82.16,82.59,12
20100701|2010-03-16 09:00,16,82.59,82.83,82.59,82.77,50
20100701|2010-03-16 09:30,16,82.7,82.99,82.7,82.99,12
20100701|2010-03-16 10:00,16,82.89,82.89,82.5,82.5,12
20100701|2010-03-16 10:30,16,82.36,82.61,82.36,82.61,29
20100701|2010-03-16 11:00,16,82.62,82.62,82.62,82.62,1
20100701|2010-03-16 11:30,16,82.64,82.8,82.64,82.76,17
20100701|2010-03-16 12:00,16,82.45,82.8,82.43,82.44,96
20100701|2010-03-16 12:30,16,82.67,82.67,82.62,82.64,27
20100701|2010-03-16 13:00,16,82.8,82.8,82.74,82.74,3
20100701|2010-03-17 03:30,17,83.08,83.08,83.08,83.08,1
20100701|2010-03-17 04:00,17,83.3,83.35,83.3,83.35,8
20100701|2010-03-17 05:00,17,83.31,83.32,83.31,83.32,2
20100701|2010-03-17 06:00,17,83.4,83.4,83.4,83.4,1
20100701|2010-03-17 06:30,17,83.38,83.38,83.38,83.38,10
20100701|2010-03-17 08:30,17,83.09,83.14,82.87,82.87,20
20100701|2010-03-17 11:00,17,83.27,83.28,83.27,83.27,25
20100701|2010-03-17 11:30,17,83.28,83.37,83.27,83.36,44
20100701|2010-03-17 12:00,17,83.55,83.88,83.55,83.85,49
20100701|2010-03-17 13:30,17,83.61,83.62,83.61,83.62,3
20100701|2010-03-17 23:30,18,83.33,83.33,83.33,83.33,12
20100701|2010-03-18 01:30,18,83.21,83.21,83.21,83.21,6
20100701|2010-03-18 03:30,18,83.19,83.19,83.19,83.19,1
20100701|2010-03-18 05:30,18,83.17,83.25,83.17,83.25,2
20100701|2010-03-18 07:30,18,83.64,83.65,83.64,83.65,18
20100701|2010-03-18 08:30,18,83.5,83.5,83.5,83.5,1
20100701|2010-03-18 09:30,18,83.14,83.14,83.05,83.05,239
20100701|2010-03-18 10:30,18,82.96,83.14,82.86,82.97,224
20100701|2010-03-18 11:00,18,83.23,83.23,83.23,83.23,1
20100701|2010-03-18 11:30,18,83.49,83.62,83.43,83.43,32
20100701|2010-03-18 12:00,18,83.4,83.42,83.3,83.3,72
20100701|2010-03-18 12:30,18,83.31,83.31,83.2,83.21,99
20100701|2010-03-18 19:30,19,82.92,83.04,82.92,83.02,25
20100701|2010-03-18 23:00,19,83.17,83.17,83.17,83.17,1
20100701|2010-03-19 02:00,19,82.92,82.92,82.92,82.92,1
20100701|2010-03-19 02:30,19,82.94,82.94,82.7,82.78,37
20100701|2010-03-19 03:00,19,82.87,82.88,82.87,82.88,2
20100701|2010-03-19 03:30,19,82.8,82.85,82.8,82.85,6
20100701|2010-03-19 04:00,19,82.75,82.78,82.74,82.74,11
20100701|2010-03-19 04:30,19,82.81,82.85,82.81,82.83,10
20100701|2010-03-19 05:00,19,82.71,82.71,82.63,82.69,128
20100701|2010-03-19 05:30,19,82.71,82.78,82.71,82.78,2
20100701|2010-03-19 06:00,19,82.77,82.78,82.74,82.74,51
20100701|2010-03-19 06:30,19,82.79,82.8,82.79,82.8,2
20100701|2010-03-19 07:00,19,83,83.07,83,83.02,25
20100701|2010-03-19 07:30,19,83.14,83.15,83.14,83.15,2
20100701|2010-03-19 08:00,19,82.96,83.06,81.9,81.9,255
20100701|2010-03-19 08:30,19,81.76,81.79,81.65,81.75,4
20100701|2010-03-19 09:00,19,81.47,81.47,81.2,81.25,15
20100701|2010-03-19 09:30,19,81.07,81.07,81.07,81.07,1
20100701|2010-03-19 10:00,19,81.18,81.21,80.92,81.14,135
20100701|2010-03-19 10:30,19,81.11,81.38,81.07,81.38,11
20100701|2010-03-19 11:00,19,81.38,81.38,81.38,81.38,1
20100701|2010-03-19 11:30,19,81.27,81.28,81.25,81.25,52
20100701|2010-03-19 12:00,19,81.7,81.91,81.7,81.91,61
20100701|2010-03-19 12:30,19,81.67,81.67,81.67,81.67,9
20100701|2010-03-19 13:30,19,81.73,81.73,81.65,81.7,3
20100701|2010-03-22 00:30,22,81.28,81.28,81.28,81.28,1
20100701|2010-03-22 02:00,22,81.23,81.28,81.21,81.28,7
20100701|2010-03-22 02:30,22,81.34,81.54,81.34,81.52,56
20100701|2010-03-22 03:00,22,81.42,81.42,81.29,81.34,10
20100701|2010-03-22 03:30,22,81.26,81.26,80.91,80.93,19
20100701|2010-03-22 04:00,22,81.01,81.01,80.99,80.99,6
20100701|2010-03-22 04:30,22,80.94,80.94,80.93,80.93,5
20100701|2010-03-22 05:00,22,80.87,80.87,80.72,80.72,21
20100701|2010-03-22 05:30,22,80.62,80.69,80.2,80.28,61
20100701|2010-03-22 06:00,22,80.29,80.65,80.29,80.59,16
20100701|2010-03-22 06:30,22,80.5,80.54,80.08,80.08,82
20100701|2010-03-22 07:00,22,80.05,80.09,79.77,79.95,69
20100701|2010-03-22 07:30,22,80.12,80.33,80.12,80.33,10
20100701|2010-03-22 08:00,22,80.2,80.49,79.99,80.49,57
20100701|2010-03-22 08:30,22,80.56,80.76,80.4,80.76,33
20100701|2010-03-22 09:00,22,81,81.39,81,81.36,31
20100701|2010-03-22 09:30,22,81.51,81.8,81.31,81.8,13
20100701|2010-03-22 10:00,22,81.7,81.83,81.44,81.59,81
20100701|2010-03-22 10:30,22,81.6,82.16,81.59,82.16,23
20100701|2010-03-22 11:00,22,82.22,82.33,82.03,82.03,57
20100701|2010-03-22 11:30,22,81.96,82.09,81.95,82.09,33
20100701|2010-03-22 12:00,22,82.18,82.39,82.18,82.28,4
20100701|2010-03-22 12:30,22,82.39,82.39,82.39,82.39,1
20100701|2010-03-22 13:00,22,82.48,82.48,82.48,82.48,1
20100701|2010-03-22 14:00,22,82.34,82.34,82.34,82.34,1
20100701|2010-03-23 00:30,23,82.11,82.11,82.07,82.07,7
20100701|2010-03-23 02:00,23,82.01,82.01,82.01,82.01,1
20100701|2010-03-23 02:30,23,82.06,82.15,82.06,82.11,3
20100701|2010-03-23 03:00,23,82.16,82.5,82.16,82.5,18
20100701|2010-03-23 03:30,23,82.46,82.46,82.3,82.3,4
20100701|2010-03-23 04:00,23,82.29,82.48,82.2,82.41,23
20100701|2010-03-23 04:30,23,82.44,82.46,82.44,82.46,4
20100701|2010-03-23 05:00,23,82.21,82.21,81.98,82.13,30
20100701|2010-03-23 05:30,23,82.03,82.04,81.65,81.74,179
20100701|2010-03-23 06:00,23,81.82,82.08,81.78,82.08,52
20100701|2010-03-23 06:30,23,82.17,82.24,82.17,82.24,3
20100701|2010-03-23 07:00,23,82.09,82.36,82.04,82.04,9
20100701|2010-03-23 07:30,23,81.76,82.08,81.72,82.04,218
20100701|2010-03-23 08:00,23,82.11,82.79,81.87,82.7,32
20100701|2010-03-23 08:30,23,82.68,82.82,82.49,82.49,20
20100701|2010-03-23 09:00,23,82.28,82.5,82.28,82.5,14
20100701|2010-03-23 09:30,23,82.52,82.57,82.42,82.57,9
20100701|2010-03-23 10:00,23,82.64,82.75,82.51,82.55,88
20100701|2010-03-23 10:30,23,82.59,82.7,82.41,82.52,73
20100701|2010-03-23 11:00,23,82.57,82.6,82.51,82.6,23
20100701|2010-03-23 11:30,23,82.54,82.67,82.34,82.4,78
20100701|2010-03-23 12:00,23,82.28,82.63,82.28,82.62,47
20100701|2010-03-23 12:30,23,82.59,82.61,82.58,82.61,4
20100701|2010-03-23 13:00,23,82.58,82.59,82.54,82.59,7
20100701|2010-03-23 13:30,23,82.7,82.7,82.63,82.63,3
20100701|2010-03-23 14:30,23,82.25,82.25,82.2,82.2,2
20100701|2010-03-23 23:00,24,82.17,82.17,82.17,82.17,1
20100701|2010-03-24 01:00,24,81.91,81.91,81.91,81.91,1
20100701|2010-03-24 02:00,24,81.96,82.02,81.96,81.96,12
20100701|2010-03-24 02:30,24,81.87,81.87,81.62,81.64,13
20100701|2010-03-24 03:00,24,81.72,81.82,81.55,81.62,19
20100701|2010-03-24 03:30,24,81.64,81.64,81.55,81.55,2
20100701|2010-03-24 04:00,24,81.52,81.52,81.14,81.22,32
20100701|2010-03-24 04:30,24,81.37,81.51,81.34,81.4,14
20100701|2010-03-24 05:00,24,81.46,81.63,81.36,81.51,33
20100701|2010-03-24 05:30,24,81.42,81.47,81.26,81.35,21
20100701|2010-03-24 06:00,24,81.38,81.38,81.38,81.38,1
20100701|2010-03-24 06:30,24,81.39,81.4,81.26,81.4,20
20100701|2010-03-24 07:00,24,81.2,81.2,80.98,81.19,20
20100701|2010-03-24 07:30,24,81.22,81.37,81.22,81.37,9
20100701|2010-03-24 08:00,24,81.31,81.52,81.25,81.28,17
20100701|2010-03-24 08:30,24,81.14,81.77,80.82,81.59,53
20100701|2010-03-24 09:00,24,81.76,81.76,81.14,81.39,36
20100701|2010-03-24 09:30,24,81.53,81.53,81.41,81.41,22
20100701|2010-03-24 10:00,24,81.5,81.6,81.39,81.39,47
20100701|2010-03-24 10:30,24,81.42,81.63,81.42,81.63,3
20100701|2010-03-24 11:00,24,81.49,81.49,81.28,81.38,28
20100701|2010-03-24 11:30,24,81.39,81.56,81.39,81.41,20
20100701|2010-03-24 12:00,24,81.51,81.51,81.49,81.49,4
20100701|2010-03-24 12:30,24,81.44,81.45,81.44,81.45,5
20100701|2010-03-24 13:00,24,81.44,81.44,81.33,81.35,30
20100701|2010-03-24 13:30,24,81.34,81.36,81.29,81.29,31
20100701|2010-03-24 14:00,24,81.23,81.23,81.23,81.23,13
20100701|2010-03-24 19:30,25,81.27,81.28,81.27,81.28,6
20100701|2010-03-24 22:00,25,81.31,81.31,81.3,81.3,3
20100701|2010-03-24 23:00,25,81.38,81.38,81.38,81.38,2
20100701|2010-03-25 01:00,25,81.36,81.38,81.36,81.38,5
20100701|2010-03-25 01:30,25,81.46,81.46,81.4,81.4,4
20100701|2010-03-25 02:00,25,81.45,81.62,81.42,81.49,13
20100701|2010-03-25 02:30,25,81.49,81.65,81.49,81.57,13
20100701|2010-03-25 03:00,25,81.62,81.71,81.62,81.71,14
20100701|2010-03-25 03:30,25,81.7,81.78,81.67,81.78,7
20100701|2010-03-25 04:00,25,81.72,81.78,81.71,81.78,10
20100701|2010-03-25 04:30,25,81.78,81.86,81.72,81.86,10
20100701|2010-03-25 05:00,25,81.85,81.97,81.85,81.97,19
20100701|2010-03-25 05:30,25,81.84,81.85,81.84,81.85,5
20100701|2010-03-25 06:00,25,81.83,81.88,81.79,81.79,17
20100701|2010-03-25 06:30,25,81.82,81.88,81.78,81.88,23
20100701|2010-03-25 07:00,25,81.96,82.2,81.96,82.06,26
20100701|2010-03-25 07:30,25,82.19,82.28,82,82,32
20100701|2010-03-25 08:00,25,81.93,81.99,81.6,81.65,48
20100701|2010-03-25 08:30,25,81.59,81.93,81.52,81.85,207
20100701|2010-03-25 09:00,25,81.85,82.19,81.73,82.09,121
20100701|2010-03-25 09:30,25,82.08,82.17,82,82,12
20100701|2010-03-25 10:00,25,81.91,82.08,81.91,82.08,6
20100701|2010-03-25 10:30,25,82.05,82.34,82.05,82.25,28
20100701|2010-03-25 11:00,25,82.23,82.29,82.16,82.27,74
20100701|2010-03-25 11:30,25,82.14,82.14,81.53,81.68,100
20100701|2010-03-25 12:00,25,81.65,81.68,81.4,81.51,11
20100701|2010-03-25 12:30,25,81.48,81.53,81.36,81.41,30
20100701|2010-03-25 13:00,25,81.52,81.53,81.52,81.53,4
20100701|2010-03-25 13:30,25,81.23,81.24,81.14,81.14,60
20100701|2010-03-25 14:00,25,81.3,81.31,81.3,81.31,5
20100701|2010-03-25 19:00,26,81.43,81.43,81.42,81.42,2
20100701|2010-03-25 19:30,26,81.45,81.45,81.45,81.45,1
20100701|2010-03-25 21:00,26,81.69,81.72,81.69,81.72,5
20100701|2010-03-25 21:30,26,81.73,81.78,81.73,81.78,10
20100701|2010-03-25 23:00,26,81.83,81.83,81.83,81.83,3
20100701|2010-03-25 23:30,26,81.84,81.84,81.84,81.84,1
20100701|2010-03-26 00:30,26,81.85,81.88,81.85,81.88,6
20100701|2010-03-26 01:00,26,81.9,81.91,81.9,81.9,5
20100701|2010-03-26 01:30,26,81.91,82.05,81.91,82.05,4
20100701|2010-03-26 02:00,26,82.07,82.12,81.81,81.91,14
20100701|2010-03-26 02:30,26,81.83,81.83,81.78,81.78,3
20100701|2010-03-26 03:00,26,81.82,81.82,81.81,81.81,3
20100701|2010-03-26 03:30,26,81.83,81.83,81.83,81.83,1
20100701|2010-03-26 04:00,26,81.81,81.81,81.81,81.81,2
20100701|2010-03-26 04:30,26,81.91,81.98,81.91,81.97,14
20100701|2010-03-26 05:00,26,82.05,82.35,82.05,82.15,104
20100701|2010-03-26 05:30,26,82.19,82.23,82.1,82.1,12
20100701|2010-03-26 06:00,26,82.19,82.21,81.88,81.93,15
20100701|2010-03-26 06:30,26,81.96,82,81.86,81.92,15
20100701|2010-03-26 07:00,26,81.84,81.85,81.47,81.68,26
20100701|2010-03-26 07:30,26,81.41,81.41,80.57,81.33,54
20100701|2010-03-26 08:00,26,81.23,81.59,81.23,81.39,50
20100701|2010-03-26 08:30,26,81.47,81.48,80.99,80.99,27
20100701|2010-03-26 09:00,26,81,81.33,80.84,81.29,87
20100701|2010-03-26 09:30,26,81.48,81.49,80.88,80.95,47
20100701|2010-03-26 10:00,26,80.8,81.13,80.8,80.82,34
20100701|2010-03-26 10:30,26,80.7,80.83,80.48,80.62,146
20100701|2010-03-26 11:00,26,80.79,81.03,80.59,80.92,183
20100701|2010-03-26 11:30,26,80.88,81.17,80.82,80.83,103
20100701|2010-03-26 12:00,26,80.83,81.06,80.76,80.97,62
20100701|2010-03-26 12:30,26,81,81,80.89,80.89,16
20100701|2010-03-26 13:00,26,80.89,81.1,80.89,81.1,13
20100701|2010-03-26 13:30,26,81.01,81.06,81.01,81.06,10
20100701|2010-03-26 14:00,26,81.12,81.12,81.08,81.1,6
20100701|2010-03-28 21:00,29,81.42,81.42,81.42,81.42,5
20100701|2010-03-28 21:30,29,81.42,81.42,81.42,81.42,6
20100701|2010-03-28 22:30,29,81.39,81.39,81.39,81.39,1
20100701|2010-03-29 00:00,29,81.42,81.42,81.42,81.42,39
20100701|2010-03-29 00:30,29,81.54,81.54,81.54,81.54,1
20100701|2010-03-29 01:00,29,81.54,81.54,81.54,81.54,2
20100701|2010-03-29 01:30,29,81.59,81.59,81.59,81.59,3
20100701|2010-03-29 02:00,29,81.52,81.52,81.52,81.52,1
20100701|2010-03-29 02:30,29,81.64,81.65,81.62,81.62,5
20100701|2010-03-29 03:00,29,81.54,81.67,81.53,81.67,4
20100701|2010-03-29 03:30,29,81.57,81.57,81.53,81.53,2
20100701|2010-03-29 04:00,29,81.55,81.55,81.55,81.55,1
20100701|2010-03-29 04:30,29,81.64,81.72,81.64,81.72,7
20100701|2010-03-29 05:00,29,81.6,81.6,81.56,81.57,5
20100701|2010-03-29 06:00,29,81.62,81.75,81.62,81.72,32
20100701|2010-03-29 06:30,29,81.6,81.63,81.55,81.56,21
20100701|2010-03-29 07:00,29,81.72,82.06,81.72,82.06,23
20100701|2010-03-29 07:30,29,82.12,83.1,82.12,82.77,93
20100701|2010-03-29 08:00,29,82.73,83.04,82.73,82.85,60
20100701|2010-03-29 08:30,29,82.75,83.26,82.72,83.23,35
20100701|2010-03-29 09:00,29,83.41,83.52,83.16,83.16,41
20100701|2010-03-29 09:30,29,83.23,83.32,83.17,83.28,28
20100701|2010-03-29 10:00,29,83.17,83.17,83.17,83.17,1
20100701|2010-03-29 10:30,29,83.06,83.26,83.06,83.16,52
20100701|2010-03-29 11:00,29,83.03,83.21,82.89,83.21,27
20100701|2010-03-29 11:30,29,83.24,83.28,83.13,83.13,8
20100701|2010-03-29 12:00,29,83.23,83.34,82.82,83.05,26
20100701|2010-03-29 12:30,29,83.02,83.09,83.02,83.04,5
20100701|2010-03-29 13:00,29,83.08,83.17,83.06,83.17,8
20100701|2010-03-29 13:30,29,83.19,83.2,83.18,83.2,21
20100701|2010-03-29 20:30,30,82.92,82.92,82.92,82.92,1
20100701|2010-03-29 21:30,30,82.98,82.98,82.98,82.98,1
20100701|2010-03-29 23:00,30,83.06,83.06,83.02,83.02,2
20100701|2010-03-30 00:00,30,83.28,83.36,83.28,83.28,8
20100701|2010-03-30 00:30,30,83.26,83.32,83.26,83.32,9
20100701|2010-03-30 01:00,30,83.42,83.5,83.38,83.4,18
20100701|2010-03-30 01:30,30,83.34,83.39,83.24,83.24,12
20100701|2010-03-30 02:00,30,83.27,83.27,82.97,82.97,9
20100701|2010-03-30 02:30,30,82.95,83.01,82.94,82.99,10
20100701|2010-03-30 03:00,30,82.89,82.89,82.78,82.84,9
20100701|2010-03-30 03:30,30,82.84,83,82.78,82.97,91
20100701|2010-03-30 04:00,30,82.88,83.02,82.88,83.02,3
20100701|2010-03-30 04:30,30,83.08,83.08,83.08,83.08,1
20100701|2010-03-30 05:00,30,83.08,83.16,83.08,83.16,6
20100701|2010-03-30 05:30,30,83.2,83.2,83.2,83.2,1
20100701|2010-03-30 06:00,30,83.17,83.23,83.13,83.23,15
20100701|2010-03-30 06:30,30,83.22,83.3,82.97,82.99,68
20100701|2010-03-30 07:00,30,83.03,83.25,82.94,83,19
20100701|2010-03-30 07:30,30,82.97,83.2,82.97,83.2,6
20100701|2010-03-30 08:00,30,83.38,83.38,83.27,83.27,13
20100701|2010-03-30 08:30,30,83.25,83.4,83.25,83.26,22
20100701|2010-03-30 09:00,30,83.1,83.15,82.72,82.89,31
20100701|2010-03-30 09:30,30,83,83.24,83,83.17,10
20100701|2010-03-30 10:00,30,83.15,83.15,83.06,83.15,6
20100701|2010-03-30 10:30,30,83.11,83.11,82.93,82.93,10
20100701|2010-03-30 11:00,30,82.94,83.04,82.82,82.82,7
20100701|2010-03-30 11:30,30,82.91,82.97,82.67,82.83,99
20100701|2010-03-30 12:00,30,82.79,83.2,82.79,83.2,21
20100701|2010-03-30 12:30,30,83.19,83.25,83.15,83.15,7
20100701|2010-03-30 13:00,30,83.3,83.3,83.3,83.3,3
20100701|2010-03-30 13:30,30,83.25,83.26,83.22,83.22,5
20100701|2010-03-30 14:00,30,83.22,83.22,83.22,83.22,4
20100701|2010-03-30 14:30,30,83.24,83.24,83.24,83.24,7
20100701|2010-03-31 01:00,31,83.15,83.15,83.15,83.15,1
20100701|2010-03-31 01:30,31,83.15,83.3,83.13,83.3,6
20100701|2010-03-31 02:00,31,83.24,83.42,83.24,83.4,15
20100701|2010-03-31 02:30,31,83.41,83.65,83.31,83.65,42
20100701|2010-03-31 03:00,31,83.6,83.72,83.58,83.71,62
20100701|2010-03-31 03:30,31,83.7,83.7,83.69,83.69,5
20100701|2010-03-31 04:00,31,83.71,83.71,83.63,83.64,10
20100701|2010-03-31 04:30,31,83.61,83.61,83.57,83.57,6
20100701|2010-03-31 05:00,31,83.69,83.69,83.68,83.68,4
20100701|2010-03-31 05:30,31,83.74,83.86,83.74,83.85,9
20100701|2010-03-31 06:00,31,83.93,84.15,83.68,84,108
20100701|2010-03-31 06:30,31,83.74,83.92,83.74,83.81,22
20100701|2010-03-31 07:00,31,84.28,84.5,84.17,84.17,46
20100701|2010-03-31 07:30,31,84.1,84.15,84.02,84.1,46
20100701|2010-03-31 08:00,31,84.25,84.26,84.2,84.2,11
20100701|2010-03-31 08:30,31,83.97,84.15,83.34,83.42,53
20100701|2010-03-31 09:00,31,83.48,83.61,83.3,83.59,11
20100701|2010-03-31 09:30,31,83.67,83.67,83.63,83.64,4
20100701|2010-03-31 10:30,31,84.06,84.17,84.06,84.11,37
20100701|2010-03-31 11:00,31,84.01,84.06,83.91,83.92,98
20100701|2010-03-31 11:30,31,84.14,84.41,84.13,84.39,114
20100701|2010-03-31 12:00,31,84.37,84.6,84.26,84.6,60
20100701|2010-03-31 12:30,31,84.38,84.38,84.38,84.38,1
20100701|2010-03-31 13:00,31,84.4,84.4,84.4,84.4,25
20100701|2010-03-31 13:30,31,84.3,84.31,83.99,83.99,25
20100701|2010-04-01 01:00,1,84.5,85.22,84.5,85.22,52
20100701|2010-04-01 01:30,1,85.18,85.37,85.18,85.37,5
20100701|2010-04-01 02:00,1,85.22,85.41,85.19,85.19,14
20100701|2010-04-01 02:30,1,84.98,85.15,84.98,85.11,6
20100701|2010-04-01 03:00,1,85.17,85.22,85.17,85.22,2
20100701|2010-04-01 03:30,1,85.26,85.26,85.26,85.26,1
20100701|2010-04-01 04:30,1,85.32,85.32,85.32,85.32,1
20100701|2010-04-01 05:00,1,85.24,85.31,85.11,85.31,15
20100701|2010-04-01 05:30,1,85.37,85.47,85.27,85.47,27
20100701|2010-04-01 06:00,1,85.39,85.39,85.15,85.17,11
20100701|2010-04-01 06:30,1,85.2,85.56,85.2,85.56,138
20100701|2010-04-01 07:00,1,85.6,85.75,85.43,85.43,84
20100701|2010-04-01 07:30,1,85.55,85.85,85.55,85.75,59
20100701|2010-04-01 08:00,1,85.75,85.75,85.35,85.35,29
20100701|2010-04-01 08:30,1,85.48,85.66,85.38,85.38,52
20100701|2010-04-01 09:00,1,85.5,85.56,85.36,85.56,33
20100701|2010-04-01 09:30,1,85.66,86,85.63,85.77,126
20100701|2010-04-01 10:00,1,85.76,85.84,85.62,85.62,34
20100701|2010-04-01 10:30,1,85.64,85.64,85.5,85.55,62
20100701|2010-04-01 11:00,1,85.54,85.68,85.49,85.64,16
20100701|2010-04-01 11:30,1,85.75,85.79,85.7,85.72,118
20100701|2010-04-01 12:00,1,85.71,85.78,85.71,85.75,63
20100701|2010-04-01 12:30,1,85.67,85.83,85.67,85.83,24
20100701|2010-04-01 13:00,1,85.85,85.88,85.85,85.88,26
20100701|2010-04-01 13:30,1,85.87,85.97,85.87,85.97,9
20100701|2010-04-04 22:30,5,86.68,86.68,86.68,86.68,2
20100701|2010-04-05 00:00,5,86.58,86.58,86.58,86.58,2
20100701|2010-04-05 01:00,5,86.43,86.43,86.3,86.3,8
20100701|2010-04-05 01:30,5,86.29,86.29,86.29,86.29,3
20100701|2010-04-05 02:00,5,86.32,86.42,86.32,86.38,8
20100701|2010-04-05 02:30,5,86.44,86.44,86.14,86.14,5
20100701|2010-04-05 04:00,5,86.22,86.29,86.22,86.29,4
20100701|2010-04-05 04:30,5,86.2,86.2,86.2,86.2,1
20100701|2010-04-05 06:00,5,86.33,86.33,86.33,86.33,2
20100701|2010-04-05 06:30,5,86.5,86.74,86.44,86.73,37
20100701|2010-04-05 07:00,5,86.88,86.88,86.76,86.83,21
20100701|2010-04-05 07:30,5,86.61,86.81,86.6,86.72,46
20100701|2010-04-05 08:00,5,86.69,87.14,86.63,87.02,108
20100701|2010-04-05 08:30,5,87.28,87.48,87.27,87.3,40
20100701|2010-04-05 09:00,5,87.34,87.82,87.31,87.54,97
20100701|2010-04-05 09:30,5,87.44,87.59,87.44,87.58,17
20100701|2010-04-05 10:00,5,87.54,87.66,87.52,87.6,24
20100701|2010-04-05 10:30,5,87.65,87.83,87.62,87.62,14
20100701|2010-04-05 11:00,5,87.6,87.6,87.5,87.54,10
20100701|2010-04-05 11:30,5,87.5,87.57,87.32,87.39,94
20100701|2010-04-05 12:00,5,87.35,87.62,87.27,87.61,124
20100701|2010-04-05 12:30,5,87.61,87.65,87.61,87.65,7
20100701|2010-04-05 13:00,5,87.62,87.71,87.62,87.71,4
20100701|2010-04-05 13:30,5,87.68,87.72,87.68,87.72,4
20100701|2010-04-05 14:00,5,87.73,87.73,87.73,87.73,2
20100701|2010-04-05 19:00,6,87.36,87.36,87.36,87.36,1
20100701|2010-04-05 23:00,6,87.33,87.33,87.33,87.33,2
20100701|2010-04-05 23:30,6,87.3,87.3,87.3,87.3,2
20100701|2010-04-06 00:30,6,87.48,87.49,87.48,87.49,2
20100701|2010-04-06 01:30,6,87.68,87.71,87.68,87.69,4
20100701|2010-04-06 02:00,6,87.41,87.48,87.41,87.48,7
20100701|2010-04-06 02:30,6,87.37,87.4,87.36,87.36,53
20100701|2010-04-06 03:00,6,87.35,87.52,87.35,87.52,9
20100701|2010-04-06 03:30,6,87.43,87.43,87.16,87.23,30
20100701|2010-04-06 04:00,6,87.12,87.33,87.12,87.33,16
20100701|2010-04-06 05:00,6,87.37,87.4,87.37,87.39,21
20100701|2010-04-06 05:30,6,87.39,87.6,87.39,87.6,23
20100701|2010-04-06 06:00,6,87.56,87.68,87.56,87.68,2
20100701|2010-04-06 06:30,6,87.62,87.92,87.62,87.92,30
20100701|2010-04-06 07:00,6,87.88,87.94,87.45,87.59,50
20100701|2010-04-06 07:30,6,87.59,87.62,87.27,87.6,87
20100701|2010-04-06 08:00,6,87.63,87.87,87.58,87.61,106
20100701|2010-04-06 08:30,6,87.64,88.12,87.62,87.69,82
20100701|2010-04-06 09:00,6,87.66,87.89,87.54,87.86,96
20100701|2010-04-06 09:30,6,87.92,87.92,87.77,87.85,54
20100701|2010-04-06 10:00,6,87.9,88.04,87.85,88.04,66
20100701|2010-04-06 10:30,6,87.94,87.98,87.7,87.76,88
20100701|2010-04-06 11:00,6,87.83,87.84,87.71,87.71,3
20100701|2010-04-06 11:30,6,87.65,87.69,87.5,87.58,44
20100701|2010-04-06 12:00,6,87.6,87.62,87.4,87.62,41
20100701|2010-04-06 12:30,6,87.58,87.59,87.43,87.52,51
20100701|2010-04-06 13:00,6,87.51,88.02,87.48,87.91,85
20100701|2010-04-06 13:30,6,87.91,87.96,87.9,87.93,37
20100701|2010-04-06 14:00,6,87.95,87.95,87.88,87.88,18
20100701|2010-04-06 14:30,6,87.9,87.9,87.78,87.78,14
20100701|2010-04-06 15:00,6,87.82,87.92,87.82,87.92,2
20100701|2010-04-07 01:30,7,87.94,87.94,87.88,87.89,4
20100701|2010-04-07 02:00,7,87.95,87.97,87.88,87.88,11
20100701|2010-04-07 02:30,7,87.78,87.78,87.78,87.78,2
20100701|2010-04-07 03:00,7,87.78,87.79,87.64,87.75,42
20100701|2010-04-07 03:30,7,87.67,87.73,87.55,87.73,22
20100701|2010-04-07 04:00,7,87.72,87.75,87.72,87.75,4
20100701|2010-04-07 04:30,7,87.74,87.74,87.62,87.62,19
20100701|2010-04-07 05:00,7,87.69,87.75,87.69,87.72,48
20100701|2010-04-07 05:30,7,87.71,87.72,87.5,87.51,53
20100701|2010-04-07 06:00,7,87.51,87.54,87.4,87.44,10
20100701|2010-04-07 06:30,7,87.45,87.47,87.35,87.44,36
20100701|2010-04-07 07:00,7,87.37,87.37,86.95,86.96,38
20100701|2010-04-07 07:30,7,87.02,87.37,87.02,87.37,12
20100701|2010-04-07 08:00,7,87.43,87.92,87.43,87.92,123
20100701|2010-04-07 08:30,7,87.86,87.96,87.75,87.75,105
20100701|2010-04-07 09:00,7,87.76,87.82,87.63,87.82,31
20100701|2010-04-07 09:30,7,87.63,87.72,87.02,87.27,281
20100701|2010-04-07 10:00,7,87.24,87.4,87.04,87.29,117
20100701|2010-04-07 10:30,7,87.27,87.67,87.08,87.67,93
20100701|2010-04-07 11:00,7,87.64,87.83,87.61,87.68,66
20100701|2010-04-07 11:30,7,87.74,87.76,87.5,87.5,55
20100701|2010-04-07 12:00,7,87.61,87.95,87.61,87.91,104
20100701|2010-04-07 12:30,7,87.76,87.86,87.71,87.71,170
20100701|2010-04-07 13:00,7,87.65,87.65,87.13,87.14,78
20100701|2010-04-07 13:30,7,87.24,87.24,87.24,87.24,2
20100701|2010-04-07 14:00,7,87.14,87.14,86.87,86.87,9
20100701|2010-04-07 14:30,7,86.97,86.98,86.95,86.98,5
20100701|2010-04-08 01:00,8,87.09,87.12,87.09,87.1,4
20100701|2010-04-08 01:30,8,86.88,86.88,86.88,86.88,2
20100701|2010-04-08 02:00,8,86.95,87.08,86.94,87.07,5
20100701|2010-04-08 02:30,8,86.82,86.82,86.61,86.61,19
20100701|2010-04-08 03:00,8,86.58,86.69,86.54,86.69,14
20100701|2010-04-08 03:30,8,86.68,86.75,86.68,86.75,7
20100701|2010-04-08 04:00,8,86.79,86.79,86.75,86.79,11
20100701|2010-04-08 04:30,8,86.66,86.76,86.64,86.72,34
20100701|2010-04-08 05:00,8,86.71,86.73,86.71,86.73,29
20100701|2010-04-08 05:30,8,86.58,86.58,86.58,86.58,2
20100701|2010-04-08 06:00,8,86.49,86.53,86.41,86.41,5
20100701|2010-04-08 06:30,8,86.34,86.34,86.14,86.33,41
20100701|2010-04-08 07:00,8,86.47,86.55,86.47,86.55,4
20100701|2010-04-08 07:30,8,86.41,86.56,86.37,86.49,27
20100701|2010-04-08 08:00,8,86.37,86.37,85.94,86.13,86
20100701|2010-04-08 08:30,8,86.08,86.18,85.81,86.16,53
20100701|2010-04-08 09:00,8,86.26,86.5,86.13,86.5,37
20100701|2010-04-08 09:30,8,86.5,86.56,86.25,86.54,22
20100701|2010-04-08 10:00,8,86.27,86.27,86.08,86.09,39
20100701|2010-04-08 10:30,8,86.16,86.92,86.1,86.81,222
20100701|2010-04-08 11:00,8,86.93,86.95,86.76,86.77,27
20100701|2010-04-08 11:30,8,86.73,86.8,86.67,86.75,79
20100701|2010-04-08 12:00,8,86.9,86.98,86.85,86.85,22
20100701|2010-04-08 12:30,8,87.15,87.16,86.64,86.64,73
20100701|2010-04-08 13:00,8,86.57,86.69,86.57,86.69,5
20100701|2010-04-08 13:30,8,86.76,87.01,86.76,86.99,25
20100701|2010-04-08 14:00,8,86.88,87,86.88,86.98,24
20100701|2010-04-08 14:30,8,86.98,86.98,86.96,86.96,3
20100701|2010-04-08 15:30,8,87.01,87.01,87.01,87.01,1
20100701|2010-04-09 00:00,9,87.06,87.06,87.04,87.06,3
20100701|2010-04-09 00:30,9,87.21,87.23,87.21,87.23,3
20100701|2010-04-09 01:00,9,87.41,87.44,87.31,87.31,4
20100701|2010-04-09 01:30,9,87.3,87.3,87.21,87.21,2
20100701|2010-04-09 02:30,9,87.42,87.6,87.31,87.6,12
20100701|2010-04-09 03:00,9,87.57,87.65,87.57,87.65,5
20100701|2010-04-09 03:30,9,87.71,87.73,87.64,87.64,10
20100701|2010-04-09 04:00,9,87.59,87.59,87.54,87.54,64
20100701|2010-04-09 05:00,9,87.68,87.68,87.68,87.68,25
20100701|2010-04-09 05:30,9,87.63,87.63,87.63,87.63,7
20100701|2010-04-09 06:00,9,87.69,87.69,87.58,87.68,87
20100701|2010-04-09 06:30,9,87.64,87.64,87.43,87.48,20
20100701|2010-04-09 07:00,9,87.44,87.53,87.44,87.53,5
20100701|2010-04-09 07:30,9,87.46,87.49,87.35,87.38,36
20100701|2010-04-09 08:00,9,87.37,87.37,87.14,87.27,11
20100701|2010-04-09 08:30,9,87.33,87.52,87.06,87.31,75
20100701|2010-04-09 09:00,9,87.28,87.45,87,87.02,46
20100701|2010-04-09 09:30,9,87.01,87.09,86.71,86.78,95
20100701|2010-04-09 10:00,9,86.65,86.69,86.36,86.43,179
20100701|2010-04-09 10:30,9,86.43,86.58,86.15,86.46,172
20100701|2010-04-09 11:00,9,86.5,86.54,86.25,86.54,30
20100701|2010-04-09 11:30,9,86.34,86.36,86.11,86.15,22
20100701|2010-04-09 12:00,9,86.14,86.14,85.75,86.04,118
20100701|2010-04-09 12:30,9,86.1,86.11,85.98,86.05,26
20100701|2010-04-09 13:00,9,85.98,86.65,85.98,86.4,158
20100701|2010-04-09 13:30,9,86.43,86.44,86.42,86.44,10
20100701|2010-04-09 14:00,9,86.49,86.49,86.49,86.49,1
20100701|2010-04-09 14:30,9,86.51,86.51,86.51,86.51,2
20100701|2010-04-09 15:30,9,86.63,86.63,86.63,86.63,1
20100701|2010-04-11 19:00,12,87.2,87.2,87.2,87.2,1
20100701|2010-04-11 23:00,12,87.2,87.21,87.08,87.08,22
20100701|2010-04-11 23:30,12,87.14,87.16,87.14,87.16,3
20100701|2010-04-12 01:00,12,86.93,86.93,86.93,86.93,2
20100701|2010-04-12 01:30,12,86.92,86.92,86.92,86.92,1
20100701|2010-04-12 02:00,12,87,87.2,87,87.2,7
20100701|2010-04-12 02:30,12,87.25,87.33,87.02,87.02,20
20100701|2010-04-12 03:00,12,87.04,87.12,87.04,87.11,12
20100701|2010-04-12 04:00,12,87.09,87.16,87.09,87.14,12
20100701|2010-04-12 04:30,12,87.09,87.09,86.84,86.89,24
20100701|2010-04-12 05:00,12,86.98,86.98,86.59,86.59,63
20100701|2010-04-12 05:30,12,86.67,86.79,86.65,86.68,27
20100701|2010-04-12 06:00,12,86.66,86.72,86.24,86.4,49
20100701|2010-04-12 06:30,12,86.33,86.37,86.23,86.3,19
20100701|2010-04-12 07:00,12,86.23,86.47,86.2,86.4,24
20100701|2010-04-12 07:30,12,86.34,86.45,86.02,86.02,31
20100701|2010-04-12 08:00,12,86.22,86.58,86.22,86.5,49
20100701|2010-04-12 08:30,12,86.45,87.14,86.45,86.81,98
20100701|2010-04-12 09:00,12,86.69,86.96,86.69,86.96,61
20100701|2010-04-12 09:30,12,86.95,86.99,86.72,86.94,29
20100701|2010-04-12 10:00,12,86.96,87.21,86.94,87.03,154
20100701|2010-04-12 10:30,12,87.04,87.1,86.94,86.94,92
20100701|2010-04-12 11:00,12,86.95,87,86.69,86.69,98
20100701|2010-04-12 11:30,12,86.73,86.75,86.39,86.52,74
20100701|2010-04-12 12:00,12,86.67,86.73,86.45,86.45,21
20100701|2010-04-12 12:30,12,86.34,86.34,86.26,86.26,9
20100701|2010-04-12 13:00,12,86.27,86.49,86.12,86.44,61
20100701|2010-04-12 13:30,12,86.38,86.57,86.37,86.56,84
20100701|2010-04-12 14:00,12,86.29,86.29,86.29,86.29,2
20100701|2010-04-12 14:30,12,86.28,86.28,86.28,86.28,1
20100701|2010-04-12 15:30,12,86.31,86.31,86.3,86.3,2
20100701|2010-04-12 19:00,13,86.23,86.23,86.23,86.23,1
20100701|2010-04-12 20:30,13,86.3,86.3,86.3,86.3,2
20100701|2010-04-12 22:00,13,86.33,86.33,86.33,86.33,2
20100701|2010-04-12 23:30,13,86.17,86.17,86.17,86.17,1
20100701|2010-04-13 00:00,13,86.2,86.2,86.2,86.2,5
20100701|2010-04-13 00:30,13,86.3,86.3,86.3,86.3,2
20100701|2010-04-13 01:30,13,86.24,86.34,86.24,86.34,2
20100701|2010-04-13 02:00,13,86.34,86.4,86.28,86.28,12
20100701|2010-04-13 02:30,13,86.26,86.32,85.85,85.85,70
20100701|2010-04-13 03:00,13,85.94,85.95,85.93,85.95,3
20100701|2010-04-13 03:30,13,85.86,85.87,85.78,85.78,52
20100701|2010-04-13 04:00,13,85.76,85.84,85.68,85.84,65
20100701|2010-04-13 04:30,13,85.86,85.86,85.78,85.78,87
20100701|2010-04-13 05:00,13,85.83,86.12,85.83,86.12,30
20100701|2010-04-13 05:30,13,86.11,86.22,86.11,86.16,28
20100701|2010-04-13 06:00,13,86.08,86.21,86.06,86.07,8
20100701|2010-04-13 06:30,13,86.04,86.05,85.89,85.89,29
20100701|2010-04-13 07:00,13,86.2,86.24,86.13,86.13,9
20100701|2010-04-13 07:30,13,86.16,86.23,85.95,86.21,114
20100701|2010-04-13 08:00,13,86.07,86.39,85.88,86.25,64
20100701|2010-04-13 08:30,13,86,86.18,85.62,85.8,137
20100701|2010-04-13 09:00,13,85.85,85.85,85.07,85.3,320
20100701|2010-04-13 09:30,13,85.26,85.32,85.14,85.19,42
20100701|2010-04-13 10:00,13,85.2,85.45,85.07,85.39,187
20100701|2010-04-13 10:30,13,85.49,85.66,85.39,85.43,189
20100701|2010-04-13 11:00,13,85.62,86.05,85.62,86.03,117
20100701|2010-04-13 11:30,13,86.04,86.18,86.01,86.12,173
20100701|2010-04-13 12:00,13,86.18,86.18,86.04,86.13,21
20100701|2010-04-13 12:30,13,86.2,86.34,86.13,86.34,42
20100701|2010-04-13 13:00,13,86.32,86.48,85.98,86.1,130
20100701|2010-04-13 13:30,13,86.16,86.16,86.09,86.12,243
20100701|2010-04-13 14:00,13,86.12,86.25,86.12,86.18,7
20100701|2010-04-13 14:30,13,86.13,86.13,86.07,86.08,6
20100701|2010-04-13 15:00,13,86.08,86.13,86.08,86.13,3
20100701|2010-04-13 15:30,13,86.03,86.03,85.91,85.91,2
20100701|2010-04-13 16:00,13,86.08,86.08,85.93,85.93,4
20100701|2010-04-13 20:30,14,86.35,86.35,86.35,86.35,1
20100701|2010-04-13 21:30,14,86.21,86.25,86.07,86.07,13
20100701|2010-04-14 02:00,14,86.33,86.35,86.12,86.12,30
20100701|2010-04-14 02:30,14,86.06,86.15,86,86.15,7
20100701|2010-04-14 03:00,14,86.2,86.55,86.2,86.39,111
20100701|2010-04-14 03:30,14,86.56,86.57,86.53,86.56,34
20100701|2010-04-14 04:00,14,86.62,86.62,86.45,86.48,10
20100701|2010-04-14 04:30,14,86.49,86.64,86.49,86.57,9
20100701|2010-04-14 05:00,14,86.56,86.59,86.5,86.51,15
20100701|2010-04-14 05:30,14,86.55,86.75,86.52,86.72,47
20100701|2010-04-14 06:00,14,86.68,86.75,86.5,86.75,40
20100701|2010-04-14 06:30,14,86.63,86.71,86.4,86.63,26
20100701|2010-04-14 07:00,14,86.63,86.9,86.63,86.9,62
20100701|2010-04-14 07:30,14,86.96,86.97,86.65,86.68,65
20100701|2010-04-14 08:00,14,86.75,86.79,86.45,86.6,89
20100701|2010-04-14 08:30,14,86.58,86.63,86.12,86.25,306
20100701|2010-04-14 09:00,14,86.26,86.45,86.15,86.22,152
20100701|2010-04-14 09:30,14,86.59,87.08,86.58,86.76,335
20100701|2010-04-14 10:00,14,86.8,87.5,86.77,87.48,551
20100701|2010-04-14 10:30,14,87.48,87.8,87.41,87.51,471
20100701|2010-04-14 11:00,14,87.56,88,87.52,87.86,200
20100701|2010-04-14 11:30,14,87.83,87.83,87.65,87.69,47
20100701|2010-04-14 12:00,14,87.72,87.88,87.7,87.74,15
20100701|2010-04-14 12:30,14,87.71,87.73,87.63,87.66,21
20100701|2010-04-14 13:00,14,87.63,87.91,87.63,87.7,93
20100701|2010-04-14 13:30,14,87.71,87.77,87.71,87.77,9
20100701|2010-04-14 14:00,14,87.72,87.74,87.72,87.73,16
20100701|2010-04-14 14:30,14,87.67,87.72,87.65,87.72,5
20100701|2010-04-14 15:00,14,87.69,87.7,87.68,87.69,32
20100701|2010-04-14 15:30,14,87.69,87.71,87.69,87.71,6
20100701|2010-04-14 19:00,15,87.88,87.9,87.73,87.75,33
20100701|2010-04-14 21:00,15,87.93,87.93,87.89,87.89,2
20100701|2010-04-14 21:30,15,87.92,87.92,87.89,87.89,2
20100701|2010-04-14 23:30,15,87.88,87.88,87.88,87.88,2
20100701|2010-04-15 00:00,15,87.95,87.95,87.95,87.95,1
20100701|2010-04-15 00:30,15,88.08,88.08,88.08,88.08,3
20100701|2010-04-15 01:00,15,88.05,88.06,87.96,88,14
20100701|2010-04-15 01:30,15,87.93,87.95,87.85,87.9,17
20100701|2010-04-15 02:00,15,87.9,87.91,87.82,87.85,20
20100701|2010-04-15 02:30,15,87.79,87.79,87.7,87.72,30
20100701|2010-04-15 03:00,15,87.69,87.72,87.55,87.55,85
20100701|2010-04-15 03:30,15,87.61,87.67,87.54,87.54,62
20100701|2010-04-15 04:00,15,87.56,87.57,87.49,87.51,44
20100701|2010-04-15 04:30,15,87.49,87.52,87.36,87.46,127
20100701|2010-04-15 05:00,15,87.36,87.71,87.36,87.71,76
20100701|2010-04-15 05:30,15,87.71,87.79,87.69,87.79,70
20100701|2010-04-15 06:00,15,87.7,87.94,87.68,87.87,68
20100701|2010-04-15 06:30,15,87.85,87.92,87.56,87.69,145
20100701|2010-04-15 07:00,15,87.72,88.03,87.69,87.91,127
20100701|2010-04-15 07:30,15,87.87,88.05,87.67,88.05,142
20100701|2010-04-15 08:00,15,87.95,88.3,87.93,88.29,220
20100701|2010-04-15 08:30,15,88.29,88.42,88.02,88.05,123
20100701|2010-04-15 09:00,15,88.17,88.24,88,88.06,83
20100701|2010-04-15 09:30,15,87.98,88.07,87.71,87.79,254
20100701|2010-04-15 10:00,15,87.89,87.94,87.58,87.65,149
20100701|2010-04-15 10:30,15,87.7,87.96,87.47,87.54,309
20100701|2010-04-15 11:00,15,87.51,87.84,87.51,87.8,26
20100701|2010-04-15 11:30,15,87.8,87.86,87.67,87.86,14
20100701|2010-04-15 12:00,15,87.9,88.02,87.8,87.9,158
20100701|2010-04-15 12:30,15,87.98,88.04,87.87,87.96,294
20100701|2010-04-15 13:00,15,87.98,88.23,87.95,88.06,297
20100701|2010-04-15 13:30,15,88.06,88.09,88.02,88.04,177
20100701|2010-04-15 14:00,15,88.06,88.06,88.04,88.05,65
20100701|2010-04-15 14:30,15,88.01,88.05,88.01,88.05,18
20100701|2010-04-15 15:00,15,88.07,88.09,88.07,88.09,16
20100701|2010-04-15 16:00,15,88.04,88.04,88.04,88.04,1
20100701|2010-04-15 19:30,16,87.87,87.87,87.82,87.85,11
20100701|2010-04-15 20:30,16,87.8,87.8,87.78,87.78,2
20100701|2010-04-15 21:00,16,87.75,87.82,87.68,87.68,13
20100701|2010-04-15 21:30,16,87.45,87.45,87.44,87.44,5
20100701|2010-04-15 22:00,16,87.47,87.65,87.44,87.65,5
20100701|2010-04-15 22:30,16,87.68,87.68,87.5,87.64,18
20100701|2010-04-15 23:00,16,87.59,87.59,87.59,87.59,1
20100701|2010-04-15 23:30,16,87.7,87.7,87.7,87.7,2
20100701|2010-04-16 00:00,16,87.63,87.71,87.63,87.71,4
20100701|2010-04-16 01:00,16,87.63,87.63,87.5,87.5,7
20100701|2010-04-16 01:30,16,87.51,87.58,87.5,87.57,14
20100701|2010-04-16 02:00,16,87.59,87.59,87.42,87.52,75
20100701|2010-04-16 02:30,16,87.55,87.67,87.52,87.59,48
20100701|2010-04-16 03:00,16,87.59,87.62,87.48,87.53,119
20100701|2010-04-16 03:30,16,87.5,87.7,87.47,87.69,116
20100701|2010-04-16 04:00,16,87.69,87.7,87.57,87.57,52
20100701|2010-04-16 04:30,16,87.57,87.6,87.39,87.47,83
20100701|2010-04-16 05:00,16,87.43,87.45,87.21,87.21,120
20100701|2010-04-16 05:30,16,87.22,87.25,87.09,87.17,54
20100701|2010-04-16 06:00,16,87.2,87.25,87.16,87.17,170
20100701|2010-04-16 06:30,16,87.21,87.39,87.16,87.39,50
20100701|2010-04-16 07:00,16,87.41,87.53,87.34,87.52,63
20100701|2010-04-16 07:30,16,87.54,87.63,87.05,87.05,417
20100701|2010-04-16 08:00,16,87.06,87.12,86.61,86.85,603
20100701|2010-04-16 08:30,16,86.8,87.12,86.68,86.85,264
20100701|2010-04-16 09:00,16,86.87,87.39,86.83,87.22,238
20100701|2010-04-16 09:30,16,87.2,87.32,85.75,86.3,1133
20100701|2010-04-16 10:00,16,86.31,86.33,85.5,86.05,1277
20100701|2010-04-16 10:30,16,86.06,86.59,85.84,85.89,277
20100701|2010-04-16 11:00,16,85.94,85.95,85.64,85.76,190
20100701|2010-04-16 11:30,16,85.68,85.88,85.57,85.84,34
20100701|2010-04-16 12:00,16,85.9,86.11,85.65,85.65,46
20100701|2010-04-16 12:30,16,85.8,85.92,85.67,85.85,127
20100701|2010-04-16 13:00,16,85.91,86.27,85.91,86.22,196
20100701|2010-04-16 13:30,16,86.22,86.26,86.05,86.05,61
20100701|2010-04-16 14:00,16,86.04,86.16,86.02,86.16,48
20100701|2010-04-16 14:30,16,86.18,86.21,86.03,86.03,13
20100701|2010-04-16 15:00,16,86,86.01,86,86.01,17
20100701|2010-04-16 16:00,16,86.04,86.04,86.04,86.04,4
20100701|2010-04-18 17:00,19,85.74,85.74,85.61,85.61,2
20100701|2010-04-18 17:30,19,85.46,85.46,85.46,85.46,1
20100701|2010-04-18 19:00,19,85.58,85.59,85.58,85.59,4
20100701|2010-04-18 19:30,19,85.6,85.6,85.51,85.51,4
20100701|2010-04-18 20:00,19,85.44,85.44,85.29,85.29,19
20100701|2010-04-18 20:30,19,85.1,85.11,85.05,85.11,15
20100701|2010-04-18 21:00,19,85.19,85.19,85.09,85.09,4
20100701|2010-04-18 21:30,19,84.99,84.99,84.99,84.99,1
20100701|2010-04-18 22:00,19,85.05,85.07,85.05,85.07,2
20100701|2010-04-18 22:30,19,85.07,85.2,85.07,85.2,8
20100701|2010-04-19 00:00,19,85.11,85.29,85.11,85.25,30
20100701|2010-04-19 00:30,19,85.2,85.23,85.2,85.23,11
20100701|2010-04-19 01:00,19,85.06,85.13,85.06,85.13,2
20100701|2010-04-19 01:30,19,85.07,85.07,84.82,84.82,32
20100701|2010-04-19 02:00,19,84.78,85.02,84.7,85.02,117
20100701|2010-04-19 02:30,19,85,85.1,84.85,84.85,77
20100701|2010-04-19 03:00,19,84.86,84.89,84.62,84.73,100
20100701|2010-04-19 03:30,19,84.74,84.86,84.5,84.53,228
20100701|2010-04-19 04:00,19,84.51,84.51,84.18,84.28,232
20100701|2010-04-19 04:30,19,84.3,84.39,84.26,84.3,72
20100701|2010-04-19 05:00,19,84.28,84.29,83.9,83.95,195
20100701|2010-04-19 05:30,19,83.95,84.04,83.62,84.04,193
20100701|2010-04-19 06:00,19,84.09,84.23,83.94,84.01,211
20100701|2010-04-19 06:30,19,84.06,84.23,84.06,84.17,176
20100701|2010-04-19 07:00,19,84.16,84.32,84.07,84.22,187
20100701|2010-04-19 07:30,19,84.28,84.43,84.09,84.19,345
20100701|2010-04-19 08:00,19,84.2,84.2,83.7,83.99,325
20100701|2010-04-19 08:30,19,84.02,84.61,83.99,84.54,407
20100701|2010-04-19 09:00,19,84.56,84.81,84.28,84.38,417
20100701|2010-04-19 09:30,19,84.39,84.41,84.05,84.14,301
20100701|2010-04-19 10:00,19,84.17,84.3,84,84.23,255
20100701|2010-04-19 10:30,19,84.28,84.5,84.01,84.1,327
20100701|2010-04-19 11:00,19,84.09,84.27,84.04,84.14,277
20100701|2010-04-19 11:30,19,84.19,84.54,84.16,84.46,139
20100701|2010-04-19 12:00,19,84.48,84.75,84.39,84.72,147
20100701|2010-04-19 12:30,19,84.73,84.74,84.39,84.4,156
20100701|2010-04-19 13:00,19,84.44,84.8,84.36,84.57,367
20100701|2010-04-19 13:30,19,84.59,84.75,84.57,84.74,158
20100701|2010-04-19 14:00,19,84.75,84.83,84.75,84.83,64
20100701|2010-04-19 14:30,19,84.84,84.86,84.78,84.83,20
20100701|2010-04-19 15:00,19,84.83,84.83,84.8,84.8,3
20100701|2010-04-19 20:30,20,85.13,85.13,84.95,84.95,5
20100701|2010-04-19 21:00,20,85,85,84.92,84.92,4
20100701|2010-04-19 22:00,20,84.98,84.99,84.98,84.99,3
20100701|2010-04-20 00:00,20,84.98,84.98,84.98,84.98,1
20100701|2010-04-20 00:30,20,84.98,84.98,84.96,84.96,2
20100701|2010-04-20 01:00,20,84.95,84.95,84.95,84.95,3
20100701|2010-04-20 01:30,20,84.94,85.08,84.94,85.05,93
20100701|2010-04-20 02:00,20,85.03,85.17,85.01,85.04,79
20100701|2010-04-20 02:30,20,85.07,85.2,85.07,85.12,67
20100701|2010-04-20 03:00,20,85.15,85.49,85.15,85.38,186
20100701|2010-04-20 03:30,20,85.41,85.57,85.38,85.47,181
20100701|2010-04-20 04:00,20,85.5,85.55,85.24,85.38,124
20100701|2010-04-20 04:30,20,85.4,85.49,85.38,85.39,90
20100701|2010-04-20 05:00,20,85.49,85.66,85.4,85.52,100
20100701|2010-04-20 05:30,20,85.54,85.81,85.51,85.72,163
20100701|2010-04-20 06:00,20,85.71,85.76,85.42,85.57,102
20100701|2010-04-20 06:30,20,85.59,85.59,85.18,85.26,229
20100701|2010-04-20 07:00,20,85.26,85.43,85.24,85.38,98
20100701|2010-04-20 07:30,20,85.42,85.42,85.16,85.26,134
20100701|2010-04-20 08:00,20,85.21,85.32,84.87,85,351
20100701|2010-04-20 08:30,20,85.01,85.5,84.9,85.41,393
20100701|2010-04-20 09:00,20,85.42,85.52,85.17,85.23,436
20100701|2010-04-20 09:30,20,85.16,85.72,85.16,85.66,432
20100701|2010-04-20 10:00,20,85.67,85.83,85.59,85.72,412
20100701|2010-04-20 10:30,20,85.74,85.79,85.53,85.67,162
20100701|2010-04-20 11:00,20,85.59,85.76,85.53,85.7,107
20100701|2010-04-20 11:30,20,85.69,85.69,85.48,85.49,134
20100701|2010-04-20 12:00,20,85.54,85.61,85.42,85.5,153
20100701|2010-04-20 12:30,20,85.49,85.57,85.39,85.48,138
20100701|2010-04-20 13:00,20,85.52,85.6,85.15,85.27,326
20100701|2010-04-20 13:30,20,85.27,85.36,85.27,85.29,90
20100701|2010-04-20 14:00,20,85.31,85.36,85.27,85.3,141
20100701|2010-04-20 14:30,20,85.32,85.32,85.22,85.26,9
20100701|2010-04-20 15:00,20,85.26,85.27,85.26,85.27,5
20100701|2010-04-20 15:30,20,85.53,85.63,85.49,85.49,13
20100701|2010-04-20 16:00,20,85.52,85.56,85.52,85.56,3
20100701|2010-04-20 19:00,21,85.54,85.95,85.54,85.95,22
20100701|2010-04-20 19:30,21,85.83,85.83,85.83,85.83,1
20100701|2010-04-20 20:30,21,85.76,85.86,85.76,85.86,4
20100701|2010-04-20 21:00,21,85.83,85.83,85.82,85.82,2
20100701|2010-04-20 21:30,21,85.69,85.69,85.69,85.69,2
20100701|2010-04-20 22:00,21,85.7,85.7,85.7,85.7,1
20100701|2010-04-20 22:30,21,85.81,85.9,85.81,85.87,5
20100701|2010-04-20 23:30,21,85.92,85.92,85.92,85.92,1
20100701|2010-04-21 00:00,21,85.89,85.95,85.89,85.95,6
20100701|2010-04-21 00:30,21,85.95,85.95,85.92,85.92,5
20100701|2010-04-21 01:00,21,85.89,85.98,85.85,85.96,29
20100701|2010-04-21 01:30,21,85.95,86.13,85.95,86.1,36
20100701|2010-04-21 02:00,21,86.09,86.09,85.72,85.76,105
20100701|2010-04-21 02:30,21,85.76,85.83,85.6,85.74,115
20100701|2010-04-21 03:00,21,85.78,85.92,85.74,85.89,120
20100701|2010-04-21 03:30,21,85.9,86.08,85.86,86.07,156
20100701|2010-04-21 04:00,21,86.05,86.06,85.94,86.02,148
20100701|2010-04-21 04:30,21,85.99,86.05,85.92,85.92,56
20100701|2010-04-21 05:00,21,85.93,85.94,85.79,85.79,59
20100701|2010-04-21 05:30,21,85.79,85.81,85.56,85.6,218
20100701|2010-04-21 06:00,21,85.59,85.73,85.47,85.49,406
20100701|2010-04-21 06:30,21,85.48,85.65,85.32,85.65,288
20100701|2010-04-21 07:00,21,85.67,85.74,85.36,85.38,119
20100701|2010-04-21 07:30,21,85.41,85.64,85.41,85.6,129
20100701|2010-04-21 08:00,21,85.62,85.9,85.56,85.82,334
20100701|2010-04-21 08:30,21,85.86,86.21,85.71,86.12,440
20100701|2010-04-21 09:00,21,86.12,86.18,85.93,86.08,366
20100701|2010-04-21 09:30,21,85.72,85.72,84.76,85.22,1741
20100701|2010-04-21 10:00,21,85.18,85.23,84.82,85.15,813
20100701|2010-04-21 10:30,21,85.13,85.42,84.78,85.33,632
20100701|2010-04-21 11:00,21,85.32,86.06,85.32,85.93,613
20100701|2010-04-21 11:30,21,85.97,86.18,85.68,85.8,395
20100701|2010-04-21 12:00,21,85.78,85.9,85.6,85.82,280
20100701|2010-04-21 12:30,21,85.82,85.98,85.7,85.89,192
20100701|2010-04-21 13:00,21,85.89,86.05,85.41,85.61,678
20100701|2010-04-21 13:30,21,85.62,85.62,85.5,85.61,205
20100701|2010-04-21 14:00,21,85.62,85.68,85.61,85.62,26
20100701|2010-04-21 14:30,21,85.63,85.78,85.63,85.76,21
20100701|2010-04-21 15:00,21,85.71,85.71,85.59,85.59,21
20100701|2010-04-21 15:30,21,85.63,85.63,85.5,85.5,5
20100701|2010-04-21 16:00,21,85.42,85.42,85.42,85.42,1
20100701|2010-04-21 19:00,22,85.38,85.38,85.35,85.35,2
20100701|2010-04-21 21:00,22,85.22,85.22,85.22,85.22,4
20100701|2010-04-21 21:30,22,85.24,85.26,85.24,85.26,2
20100701|2010-04-21 22:30,22,85.47,85.47,85.47,85.47,2
20100701|2010-04-21 23:30,22,85.51,85.53,85.51,85.53,9
20100701|2010-04-22 00:30,22,85.64,85.7,85.64,85.65,5
20100701|2010-04-22 01:00,22,85.64,85.69,85.58,85.61,12
20100701|2010-04-22 01:30,22,85.58,85.69,85.58,85.61,13
20100701|2010-04-22 02:00,22,85.61,85.76,85.53,85.56,117
20100701|2010-04-22 02:30,22,85.54,85.77,85.52,85.73,225
20100701|2010-04-22 03:00,22,85.77,86.07,85.73,85.86,248
20100701|2010-04-22 03:30,22,85.87,86.07,85.76,86.05,143
20100701|2010-04-22 04:00,22,86.04,86.05,85.59,85.59,113
20100701|2010-04-22 04:30,22,85.62,85.62,84.88,85.16,367
20100701|2010-04-22 05:00,22,85.12,85.28,84.98,85.23,134
20100701|2010-04-22 05:30,22,85.16,85.19,84.98,85.07,109
20100701|2010-04-22 06:00,22,85.01,85.03,84.66,84.69,211
20100701|2010-04-22 06:30,22,84.73,85,84.7,84.96,359
20100701|2010-04-22 07:00,22,84.93,85.06,84.86,84.93,212
20100701|2010-04-22 07:30,22,84.91,85.02,84.49,84.49,863
20100701|2010-04-22 08:00,22,84.48,84.77,84.43,84.7,483
20100701|2010-04-22 08:30,22,84.7,84.7,83.88,84.19,1585
20100701|2010-04-22 09:00,22,84.14,84.59,83.97,84.48,857
20100701|2010-04-22 09:30,22,84.5,84.92,84.15,84.73,1292
20100701|2010-04-22 10:00,22,84.69,84.95,84.51,84.9,689
20100701|2010-04-22 10:30,22,84.89,85,84.62,85,802
20100701|2010-04-22 11:00,22,84.96,85.26,84.73,85.25,857
20100701|2010-04-22 11:30,22,85.28,85.3,85,85.09,479
20100701|2010-04-22 12:00,22,85.05,85.54,85.01,85.49,748
20100701|2010-04-22 12:30,22,85.46,85.82,85.35,85.78,533
20100701|2010-04-22 13:00,22,85.75,85.82,85.47,85.7,655
20100701|2010-04-22 13:30,22,85.69,85.79,85.67,85.69,95
20100701|2010-04-22 14:00,22,85.62,85.65,85.54,85.59,28
20100701|2010-04-22 14:30,22,85.65,85.74,85.65,85.7,15
20100701|2010-04-22 15:00,22,85.65,85.7,85.64,85.67,17
20100701|2010-04-22 15:30,22,85.6,85.6,85.55,85.55,10
20100701|2010-04-22 19:30,23,85.48,85.48,85.46,85.46,3
20100701|2010-04-22 21:00,23,85.66,85.69,85.66,85.69,5
20100701|2010-04-22 22:00,23,85.56,85.56,85.56,85.56,2
20100701|2010-04-22 22:30,23,85.51,85.51,85.5,85.5,2
20100701|2010-04-23 00:00,23,85.41,85.41,85.32,85.32,6
20100701|2010-04-23 00:30,23,85.29,85.31,85.26,85.31,9
20100701|2010-04-23 01:00,23,85.32,85.35,85.24,85.3,26
20100701|2010-04-23 01:30,23,85.28,85.38,85.28,85.33,54
20100701|2010-04-23 02:00,23,85.33,85.53,85.28,85.35,82
20100701|2010-04-23 02:30,23,85.43,85.48,85.36,85.46,54
20100701|2010-04-23 03:00,23,85.47,85.62,85.46,85.49,254
20100701|2010-04-23 03:30,23,85.5,86,85.5,85.92,231
20100701|2010-04-23 04:00,23,85.92,85.99,85.75,85.88,112
20100701|2010-04-23 04:30,23,85.85,85.91,85.56,85.57,47
20100701|2010-04-23 05:00,23,85.52,85.78,85.52,85.69,121
20100701|2010-04-23 05:30,23,85.72,85.72,85.56,85.6,112
20100701|2010-04-23 06:00,23,85.64,85.8,85.59,85.72,81
20100701|2010-04-23 06:30,23,85.72,85.72,85.63,85.67,57
20100701|2010-04-23 07:00,23,85.66,85.71,85.48,85.55,165
20100701|2010-04-23 07:30,23,85.58,85.71,85.1,85.18,445
20100701|2010-04-23 08:00,23,85.17,85.38,85.1,85.23,205
20100701|2010-04-23 08:30,23,85.22,85.53,84.98,85.41,649
20100701|2010-04-23 09:00,23,85.42,86.18,85.42,85.98,808
20100701|2010-04-23 09:30,23,85.97,86.21,85.82,86.01,359
20100701|2010-04-23 10:00,23,86.1,86.63,86.01,86.49,453
20100701|2010-04-23 10:30,23,86.47,86.48,86.21,86.28,210
20100701|2010-04-23 11:00,23,86.36,86.54,86.36,86.44,124
20100701|2010-04-23 11:30,23,86.44,86.47,86.22,86.47,344
20100701|2010-04-23 12:00,23,86.41,86.75,86.36,86.74,194
20100701|2010-04-23 12:30,23,86.76,87.05,86.73,86.87,648
20100701|2010-04-23 13:00,23,86.85,87.09,86.85,87.04,334
20100701|2010-04-23 13:30,23,87.04,87.04,86.94,87.02,116
20100701|2010-04-23 14:00,23,86.99,87.01,86.9,87,102
20100701|2010-04-23 14:30,23,86.99,87.05,86.99,87.02,17
20100701|2010-04-23 15:00,23,87.02,87.02,86.97,86.97,16
20100701|2010-04-23 15:30,23,86.96,86.98,86.96,86.98,13
20100701|2010-04-23 16:00,23,86.98,86.98,86.98,86.98,49
20100701|2010-04-25 17:00,26,87.05,87.28,87.05,87.15,6
20100701|2010-04-25 17:30,26,87.19,87.22,87.19,87.22,3
20100701|2010-04-25 19:30,26,87.36,87.48,87.36,87.48,2
20100701|2010-04-25 20:30,26,87.47,87.47,87.4,87.41,10
20100701|2010-04-25 21:30,26,87.44,87.53,87.44,87.47,13
20100701|2010-04-26 00:00,26,87.24,87.24,87.22,87.22,10
20100701|2010-04-26 01:00,26,87.27,87.27,87.22,87.23,4
20100701|2010-04-26 01:30,26,87.31,87.43,87.31,87.41,70
20100701|2010-04-26 02:00,26,87.43,87.56,87.36,87.36,49
20100701|2010-04-26 02:30,26,87.41,87.53,87.32,87.32,99
20100701|2010-04-26 03:00,26,87.32,87.32,87.12,87.24,119
20100701|2010-04-26 03:30,26,87.21,87.26,87.13,87.17,132
20100701|2010-04-26 04:00,26,87.15,87.15,86.74,86.74,163
20100701|2010-04-26 04:30,26,86.77,87,86.7,87,70
20100701|2010-04-26 05:00,26,86.99,87.26,86.85,87.26,115
20100701|2010-04-26 05:30,26,87.22,87.24,87.09,87.16,40
20100701|2010-04-26 06:00,26,87.2,87.33,87.18,87.25,98
20100701|2010-04-26 06:30,26,87.27,87.35,87.22,87.29,55
20100701|2010-04-26 07:00,26,87.3,87.37,87.18,87.36,78
20100701|2010-04-26 07:30,26,87.3,87.48,87.18,87.26,227
20100701|2010-04-26 08:00,26,87.26,87.3,86.72,86.85,336
20100701|2010-04-26 08:30,26,86.88,87.14,86.56,86.59,528
20100701|2010-04-26 09:00,26,86.56,86.85,86.45,86.56,518
20100701|2010-04-26 09:30,26,86.52,86.89,86.4,86.88,136
20100701|2010-04-26 10:00,26,86.76,86.8,86.55,86.58,162
20100701|2010-04-26 10:30,26,86.6,86.78,86.37,86.4,277
20100701|2010-04-26 11:00,26,86.43,86.5,86.26,86.26,318
20100701|2010-04-26 11:30,26,86.3,86.52,86.23,86.52,156
20100701|2010-04-26 12:00,26,86.5,86.53,86.39,86.46,35
20100701|2010-04-26 12:30,26,86.48,86.48,86.12,86.35,456
20100701|2010-04-26 13:00,26,86.36,86.52,86.11,86.46,504
20100701|2010-04-26 13:30,26,86.45,86.48,86.29,86.29,175
20100701|2010-04-26 14:00,26,86.28,86.31,86.15,86.26,430
20100701|2010-04-26 14:30,26,86.29,86.3,86.23,86.26,21
20100701|2010-04-26 15:00,26,86.25,86.25,86.06,86.15,15
20100701|2010-04-26 19:30,27,86.53,86.53,86.53,86.53,2
20100701|2010-04-26 20:30,27,86.49,86.49,86.39,86.39,3
20100701|2010-04-26 21:00,27,86.28,86.28,86.2,86.2,5
20100701|2010-04-26 21:30,27,86.14,86.14,86.14,86.14,1
20100701|2010-04-26 22:00,27,86.12,86.13,86.11,86.13,11
20100701|2010-04-26 22:30,27,86.23,86.24,86.21,86.24,9
20100701|2010-04-26 23:30,27,86.35,86.35,86.27,86.27,2
20100701|2010-04-27 00:30,27,86.37,86.37,86.21,86.21,13
20100701|2010-04-27 01:00,27,86.2,86.2,86,86.09,20
20100701|2010-04-27 01:30,27,86.11,86.12,86.05,86.05,19
20100701|2010-04-27 02:00,27,86.14,86.19,86.03,86.03,20
20100701|2010-04-27 02:30,27,86.03,86.06,85.99,86.04,21
20100701|2010-04-27 03:00,27,86.03,86.22,86.03,86.17,60
20100701|2010-04-27 03:30,27,86.21,86.21,86,86.06,92
20100701|2010-04-27 04:00,27,86.05,86.06,85.71,85.72,133
20100701|2010-04-27 04:30,27,85.72,85.74,85.52,85.73,220
20100701|2010-04-27 05:00,27,85.73,85.83,85.64,85.77,109
20100701|2010-04-27 05:30,27,85.71,85.74,85.52,85.69,152
20100701|2010-04-27 06:00,27,85.67,85.71,85.57,85.67,99
20100701|2010-04-27 06:30,27,85.76,85.87,85.64,85.64,120
20100701|2010-04-27 07:00,27,85.56,85.79,85.56,85.7,68
20100701|2010-04-27 07:30,27,85.75,85.87,85.66,85.78,111
20100701|2010-04-27 08:00,27,85.78,86.04,85.5,85.85,353
20100701|2010-04-27 08:30,27,85.89,86.1,85.7,85.94,624
20100701|2010-04-27 09:00,27,85.95,86.07,85.73,85.79,309
20100701|2010-04-27 09:30,27,85.79,86.61,85.77,86.33,950
20100701|2010-04-27 10:00,27,86.29,86.42,85.48,85.51,690
20100701|2010-04-27 10:30,27,85.52,85.52,84.69,84.72,1716
20100701|2010-04-27 11:00,27,84.68,84.97,84.59,84.83,1084
20100701|2010-04-27 11:30,27,84.82,85.06,84.71,84.99,240
20100701|2010-04-27 12:00,27,85,85.43,84.99,85.4,339
20100701|2010-04-27 12:30,27,85.4,85.4,85.05,85.1,320
20100701|2010-04-27 13:00,27,85.04,85.07,84.8,85,402
20100701|2010-04-27 13:30,27,85.01,85.03,84.68,84.72,167
20100701|2010-04-27 14:00,27,84.71,84.74,84.58,84.69,473
20100701|2010-04-27 14:30,27,84.64,84.64,84.39,84.51,38
20100701|2010-04-27 15:00,27,84.45,84.45,84.39,84.39,18
20100701|2010-04-27 15:30,27,84.35,84.37,84.23,84.23,15
20100701|2010-04-27 16:00,27,84.29,84.29,84.29,84.29,18
20100701|2010-04-27 19:30,28,84.39,84.39,84.39,84.39,2
20100701|2010-04-27 20:30,28,84.47,84.48,84.47,84.47,3
20100701|2010-04-27 21:00,28,84.67,84.67,84.67,84.67,2
20100701|2010-04-27 21:30,28,84.76,84.77,84.76,84.77,7
20100701|2010-04-27 23:00,28,84.59,84.59,84.58,84.58,2
20100701|2010-04-27 23:30,28,84.6,84.6,84.6,84.6,1
20100701|2010-04-28 00:30,28,84.6,84.6,84.6,84.6,4
20100701|2010-04-28 01:00,28,84.72,84.73,84.65,84.65,28
20100701|2010-04-28 01:30,28,84.6,84.68,84.39,84.39,125
20100701|2010-04-28 02:00,28,84.38,84.65,84.35,84.57,60
20100701|2010-04-28 02:30,28,84.47,84.49,84.35,84.42,110
20100701|2010-04-28 03:00,28,84.38,84.4,84.07,84.22,303
20100701|2010-04-28 03:30,28,84.21,84.24,83.73,83.94,625
20100701|2010-04-28 04:00,28,83.95,84.18,83.91,84.17,113
20100701|2010-04-28 04:30,28,84.14,84.33,84,84.21,322
20100701|2010-04-28 05:00,28,84.22,84.52,84.22,84.44,266
20100701|2010-04-28 05:30,28,84.36,84.5,84.23,84.48,148
20100701|2010-04-28 06:00,28,84.48,84.66,84.4,84.55,124
20100701|2010-04-28 06:30,28,84.59,84.81,84.58,84.8,236
20100701|2010-04-28 07:00,28,84.77,85.13,84.77,84.96,390
20100701|2010-04-28 07:30,28,84.9,85.28,84.87,85.23,526
20100701|2010-04-28 08:00,28,85.17,85.24,84.95,85.04,477
20100701|2010-04-28 08:30,28,85.02,85.12,84.6,84.65,426
20100701|2010-04-28 09:00,28,84.67,84.73,84.23,84.39,461
20100701|2010-04-28 09:30,28,84.71,85.19,84.29,85.17,1021
20100701|2010-04-28 10:00,28,85.16,85.25,84.56,84.61,1464
20100701|2010-04-28 10:30,28,84.59,84.97,84.45,84.85,732
20100701|2010-04-28 11:00,28,84.85,85.15,84.67,85.12,338
20100701|2010-04-28 11:30,28,85.08,85.18,85,85.05,104
20100701|2010-04-28 12:00,28,85.07,85.25,85.01,85.04,120
20100701|2010-04-28 12:30,28,85.05,85.14,84.92,85.03,46
20100701|2010-04-28 13:00,28,85.05,85.86,84.99,85.67,807
20100701|2010-04-28 13:30,28,85.67,85.72,85.58,85.65,281
20100701|2010-04-28 14:00,28,85.71,85.71,85.65,85.65,29
20100701|2010-04-28 14:30,28,85.71,85.71,85.53,85.56,69
20100701|2010-04-28 15:00,28,85.59,85.79,85.59,85.78,13
20100701|2010-04-28 20:00,29,85.59,85.59,85.59,85.59,2
20100701|2010-04-28 20:30,29,85.63,85.63,85.59,85.59,5
20100701|2010-04-28 21:30,29,85.59,85.59,85.59,85.59,1
20100701|2010-04-28 22:30,29,85.61,85.63,85.6,85.62,9
20100701|2010-04-29 01:00,29,85.64,85.64,85.64,85.64,2
20100701|2010-04-29 02:00,29,85.56,85.64,85.45,85.55,37
20100701|2010-04-29 02:30,29,85.49,85.73,85.47,85.58,113
20100701|2010-04-29 03:00,29,85.61,85.84,85.61,85.84,81
20100701|2010-04-29 03:30,29,85.88,86.37,85.88,86.1,210
20100701|2010-04-29 04:00,29,86.13,86.42,86.01,86.32,267
20100701|2010-04-29 04:30,29,86.32,86.55,86.22,86.55,110
20100701|2010-04-29 05:00,29,86.56,86.92,86.54,86.7,366
20100701|2010-04-29 05:30,29,86.73,86.76,86.48,86.48,87
20100701|2010-04-29 06:00,29,86.5,86.7,86.5,86.58,43
20100701|2010-04-29 06:30,29,86.55,86.66,86.51,86.51,42
20100701|2010-04-29 07:00,29,86.55,86.78,86.43,86.73,114
20100701|2010-04-29 07:30,29,86.73,86.76,86.52,86.66,248
20100701|2010-04-29 08:00,29,86.67,87.19,86.67,86.87,831
20100701|2010-04-29 08:30,29,86.88,87.45,86.87,87.19,850
20100701|2010-04-29 09:00,29,87.2,87.6,87.19,87.58,752
20100701|2010-04-29 09:30,29,87.54,87.69,87.31,87.66,408
20100701|2010-04-29 10:00,29,87.69,87.69,87.32,87.56,526
20100701|2010-04-29 10:30,29,87.55,87.66,87.36,87.42,326
20100701|2010-04-29 11:00,29,87.47,87.51,87.16,87.26,182
20100701|2010-04-29 11:30,29,87.27,87.44,87.25,87.34,157
20100701|2010-04-29 12:00,29,87.39,87.58,87.21,87.22,249
20100701|2010-04-29 12:30,29,87.24,87.42,87.09,87.42,200
20100701|2010-04-29 13:00,29,87.44,87.62,87.14,87.24,528
20100701|2010-04-29 13:30,29,87.24,87.28,87.19,87.23,113
20100701|2010-04-29 14:00,29,87.23,87.24,87.19,87.24,18
20100701|2010-04-29 14:30,29,87.23,87.32,87.22,87.3,29
20100701|2010-04-29 15:00,29,87.35,87.35,87.35,87.35,1
20100701|2010-04-29 15:30,29,87.46,87.5,87.44,87.49,77
20100701|2010-04-29 16:00,29,87.57,87.57,87.5,87.5,14
20100701|2010-04-29 19:00,30,87.43,87.43,87.33,87.33,4
20100701|2010-04-29 19:30,30,87.37,87.38,87.37,87.38,2
20100701|2010-04-29 20:00,30,87.24,87.27,87.16,87.16,5
20100701|2010-04-29 20:30,30,87.27,87.27,87.25,87.25,2
20100701|2010-04-29 21:00,30,87.43,87.43,87.43,87.43,1
20100701|2010-04-29 21:30,30,87.46,87.51,87.43,87.45,4
20100701|2010-04-29 22:00,30,87.51,87.51,87.5,87.5,5
20100701|2010-04-29 22:30,30,87.57,87.57,87.55,87.55,4
20100701|2010-04-29 23:00,30,87.55,87.56,87.55,87.56,24
20100701|2010-04-29 23:30,30,87.47,87.47,87.47,87.47,2
20100701|2010-04-30 00:00,30,87.39,87.39,87.37,87.37,5
20100701|2010-04-30 00:30,30,87.34,87.41,87.34,87.41,21
20100701|2010-04-30 01:00,30,87.46,87.5,87.44,87.45,13
20100701|2010-04-30 01:30,30,87.5,87.81,87.5,87.81,49
20100701|2010-04-30 02:00,30,87.75,87.85,87.75,87.76,50
20100701|2010-04-30 02:30,30,87.75,87.83,87.71,87.83,59
20100701|2010-04-30 03:00,30,87.86,88,87.81,87.91,216
20100701|2010-04-30 03:30,30,87.85,87.95,87.79,87.95,231
20100701|2010-04-30 04:00,30,87.95,87.96,87.74,87.82,141
20100701|2010-04-30 04:30,30,87.79,87.88,87.65,87.88,130
20100701|2010-04-30 05:00,30,87.9,87.95,87.7,87.73,96
20100701|2010-04-30 05:30,30,87.77,87.82,87.53,87.53,134
20100701|2010-04-30 06:00,30,87.53,87.78,87.49,87.74,149
20100701|2010-04-30 06:30,30,87.75,87.8,87.62,87.73,157
20100701|2010-04-30 07:00,30,87.71,87.91,87.67,87.82,207
20100701|2010-04-30 07:30,30,87.79,88.12,87.75,88.08,282
20100701|2010-04-30 08:00,30,88.09,88.2,87.86,88.13,291
20100701|2010-04-30 08:30,30,88.12,88.13,87.68,87.73,446
20100701|2010-04-30 09:00,30,87.74,87.74,87.26,87.6,669
20100701|2010-04-30 09:30,30,87.6,87.87,87.48,87.7,392
20100701|2010-04-30 10:00,30,87.8,87.93,87.61,87.74,674
20100701|2010-04-30 10:30,30,87.72,87.98,87.68,87.97,423
20100701|2010-04-30 11:00,30,88,88.02,87.6,87.68,209
20100701|2010-04-30 11:30,30,87.65,87.84,87.57,87.65,195
20100701|2010-04-30 12:00,30,87.63,87.78,87.46,87.75,259
20100701|2010-04-30 12:30,30,87.75,87.98,87.73,87.79,191
20100701|2010-04-30 13:00,30,87.77,88.56,87.74,88.3,1281
20100701|2010-04-30 13:30,30,88.3,88.3,88.16,88.24,188
20100701|2010-04-30 14:00,30,88.2,88.32,88.18,88.28,96
20100701|2010-04-30 14:30,30,88.25,88.27,88.19,88.19,24
20100701|2010-04-30 15:00,30,88.19,88.19,88.17,88.18,37
20100701|2010-04-30 15:30,30,88.26,88.4,88.26,88.34,12
20100701|2010-05-02 19:00,3,88.86,88.86,88.77,88.83,8
20100701|2010-05-02 20:00,3,88.75,88.75,88.75,88.75,100
20100701|2010-05-02 20:30,3,88.48,88.48,88.48,88.48,10
20100701|2010-05-02 21:00,3,88.7,88.71,88.64,88.64,52
20100701|2010-05-02 22:00,3,88.5,88.5,88.5,88.5,1
20100701|2010-05-02 22:30,3,88.51,88.51,88.4,88.4,11
20100701|2010-05-02 23:30,3,88.38,88.39,88.38,88.39,2
20100701|2010-05-03 00:00,3,88.46,88.48,88.46,88.48,3
20100701|2010-05-03 00:30,3,88.32,88.32,88.32,88.32,1
20100701|2010-05-03 01:00,3,88.45,88.46,88.45,88.46,5
20100701|2010-05-03 01:30,3,88.5,88.51,88.38,88.38,21
20100701|2010-05-03 02:00,3,88.42,88.42,88.16,88.22,92
20100701|2010-05-03 02:30,3,88.17,88.34,88.17,88.27,23
20100701|2010-05-03 03:00,3,88.22,88.27,88.22,88.24,26
20100701|2010-05-03 03:30,3,88.26,88.4,88.26,88.39,24
20100701|2010-05-03 04:00,3,88.38,88.47,88.38,88.47,2
20100701|2010-05-03 04:30,3,88.45,88.63,88.45,88.56,52
20100701|2010-05-03 05:00,3,88.55,88.59,88.51,88.54,4
20100701|2010-05-03 05:30,3,88.59,88.68,88.59,88.68,24
20100701|2010-05-03 06:00,3,88.69,88.98,88.66,88.97,309
20100701|2010-05-03 06:30,3,88.91,88.99,88.76,88.8,78
20100701|2010-05-03 07:00,3,88.8,88.89,88.69,88.89,80
20100701|2010-05-03 07:30,3,88.91,88.95,88.77,88.8,111
20100701|2010-05-03 08:00,3,88.84,88.85,88.54,88.59,633
20100701|2010-05-03 08:30,3,88.64,89.12,88.64,89.01,534
20100701|2010-05-03 09:00,3,89.03,89.39,88.9,89.17,381
20100701|2010-05-03 09:30,3,89.17,89.18,88.75,88.86,793
20100701|2010-05-03 10:00,3,88.81,89.2,88.81,89.16,115
20100701|2010-05-03 10:30,3,89.17,89.34,89.09,89.3,164
20100701|2010-05-03 11:00,3,89.27,89.75,89.24,89.7,345
20100701|2010-05-03 11:30,3,89.71,89.76,89.53,89.65,520
20100701|2010-05-03 12:00,3,89.66,89.66,89.4,89.55,219
20100701|2010-05-03 12:30,3,89.55,89.75,89.47,89.5,240
20100701|2010-05-03 13:00,3,89.5,89.5,88.91,89.15,495
20100701|2010-05-03 13:30,3,89.15,89.21,89.14,89.14,56
20100701|2010-05-03 14:00,3,89.14,89.17,88.96,89,114
20100701|2010-05-03 14:30,3,88.96,89.12,88.94,89.12,13
20100701|2010-05-03 15:00,3,89.15,89.15,88.95,88.96,41
20100701|2010-05-03 15:30,3,88.98,88.98,88.98,88.98,3
20100701|2010-05-03 16:00,3,88.96,88.96,88.89,88.89,51
20100701|2010-05-03 19:00,4,89.08,89.08,89.08,89.08,3
20100701|2010-05-03 21:30,4,88.96,88.96,88.9,88.91,8
20100701|2010-05-03 23:30,4,88.84,88.9,88.81,88.9,6
20100701|2010-05-04 00:30,4,88.78,88.78,88.76,88.78,8
20100701|2010-05-04 01:00,4,88.73,88.98,88.72,88.98,104
20100701|2010-05-04 01:30,4,88.98,89.09,88.98,89.04,34
20100701|2010-05-04 02:00,4,89.04,89.3,89,89.13,91
20100701|2010-05-04 02:30,4,89.01,89.09,88.9,89.07,83
20100701|2010-05-04 03:00,4,89.07,89.24,88.91,88.95,211
20100701|2010-05-04 03:30,4,88.95,88.95,88.72,88.81,308
20100701|2010-05-04 04:00,4,88.79,88.91,88.49,88.56,303
20100701|2010-05-04 04:30,4,88.56,88.72,88.5,88.59,162
20100701|2010-05-04 05:00,4,88.5,88.5,88.28,88.29,369
20100701|2010-05-04 05:30,4,88.26,88.3,87.69,87.81,458
20100701|2010-05-04 06:00,4,87.81,88.04,87.69,87.88,256
20100701|2010-05-04 06:30,4,87.91,88.02,87.69,88,296
20100701|2010-05-04 07:00,4,87.97,87.99,87.75,87.92,299
20100701|2010-05-04 07:30,4,87.9,88.24,87.76,87.79,603
20100701|2010-05-04 08:00,4,87.76,87.99,87.69,87.87,729
20100701|2010-05-04 08:30,4,87.85,87.85,87.12,87.5,1798
20100701|2010-05-04 09:00,4,87.52,87.61,87.23,87.28,710
20100701|2010-05-04 09:30,4,87.28,87.32,86.63,86.63,1251
20100701|2010-05-04 10:00,4,86.6,86.61,86.19,86.39,1931
20100701|2010-05-04 10:30,4,86.37,86.66,86.37,86.64,515
20100701|2010-05-04 11:00,4,86.62,86.67,86,86.09,708
20100701|2010-05-04 11:30,4,86.08,86.38,86.08,86.28,409
20100701|2010-05-04 12:00,4,86.29,86.43,85.73,85.79,782
20100701|2010-05-04 12:30,4,85.81,86.22,85.78,86.15,569
20100701|2010-05-04 13:00,4,86.12,86.2,85.67,85.73,675
20100701|2010-05-04 13:30,4,85.74,85.83,85.64,85.73,791
20100701|2010-05-04 14:00,4,85.73,85.78,85.58,85.68,49
20100701|2010-05-04 14:30,4,85.68,85.73,85.62,85.69,25
20100701|2010-05-04 15:00,4,85.7,85.77,85.67,85.77,3
20100701|2010-05-04 15:30,4,85.64,85.68,85.21,85.3,25
20100701|2010-05-04 19:30,5,85.35,85.35,85.35,85.35,5
20100701|2010-05-04 20:00,5,85.25,85.25,85.2,85.2,12
20100701|2010-05-04 20:30,5,85.12,85.26,85.12,85.26,22
20100701|2010-05-04 21:00,5,85.3,85.52,85.3,85.52,6
20100701|2010-05-04 21:30,5,85.53,85.53,85.39,85.46,64
20100701|2010-05-04 22:00,5,85.48,85.59,85.46,85.59,75
20100701|2010-05-04 22:30,5,85.5,85.5,85.5,85.5,20
20100701|2010-05-04 23:00,5,85.5,85.5,85.18,85.26,42
20100701|2010-05-05 00:00,5,85.43,85.43,85.43,85.43,8
20100701|2010-05-05 00:30,5,85.43,85.58,85.43,85.58,22
20100701|2010-05-05 01:00,5,85.68,85.81,85.68,85.77,28
20100701|2010-05-05 01:30,5,85.76,85.88,85.76,85.88,16
20100701|2010-05-05 02:00,5,85.86,85.88,85.5,85.53,76
20100701|2010-05-05 02:30,5,85.52,85.56,85.17,85.23,74
20100701|2010-05-05 03:00,5,85.25,85.57,85.2,85.4,152
20100701|2010-05-05 03:30,5,85.45,85.68,85.45,85.65,87
20100701|2010-05-05 04:00,5,85.64,86.01,85.62,85.73,247
20100701|2010-05-05 04:30,5,85.77,85.81,85.54,85.64,134
20100701|2010-05-05 05:00,5,85.57,85.57,85.22,85.3,71
20100701|2010-05-05 05:30,5,85.29,85.29,84.61,84.65,604
20100701|2010-05-05 06:00,5,84.63,84.71,84.42,84.47,406
20100701|2010-05-05 06:30,5,84.47,84.47,84.09,84.34,926
20100701|2010-05-05 07:00,5,84.33,84.48,84.19,84.28,283
20100701|2010-05-05 07:30,5,84.28,84.33,82.94,83.07,1572
20100701|2010-05-05 08:00,5,83.04,83.07,82.35,82.74,3603
20100701|2010-05-05 08:30,5,82.75,83.35,82.67,83.28,1966
20100701|2010-05-05 09:00,5,83.27,83.77,82.65,83.02,1350
20100701|2010-05-05 09:30,5,83.25,84.14,82.96,83.75,1769
20100701|2010-05-05 10:00,5,83.69,83.92,83.41,83.66,959
20100701|2010-05-05 10:30,5,83.66,84.25,83.57,84.2,1111
20100701|2010-05-05 11:00,5,84.22,84.5,83.6,83.65,1256
20100701|2010-05-05 11:30,5,83.65,83.85,83.24,83.45,995
20100701|2010-05-05 12:00,5,83.44,83.57,83.2,83.33,510
20100701|2010-05-05 12:30,5,83.33,83.35,82.8,82.84,774
20100701|2010-05-05 13:00,5,82.85,83.22,82.85,83,553
20100701|2010-05-05 13:30,5,83,83.16,82.82,82.93,250
20100701|2010-05-05 14:00,5,82.88,82.89,82.75,82.79,59
20100701|2010-05-05 14:30,5,82.75,82.87,82.72,82.84,190
20100701|2010-05-05 15:00,5,82.83,82.83,82.72,82.72,11
20100701|2010-05-05 15:30,5,82.67,82.68,82.67,82.67,9
20100701|2010-05-05 16:00,5,82.67,82.67,82.67,82.67,13
20100701|2010-05-05 19:00,6,83.24,83.24,83.24,83.24,1
20100701|2010-05-05 20:00,6,83.23,83.27,83.21,83.27,4
20100701|2010-05-05 20:30,6,83.2,83.2,83.2,83.2,1
20100701|2010-05-05 21:00,6,83.1,83.12,83.1,83.12,7
20100701|2010-05-05 21:30,6,83.16,83.21,83.16,83.21,25
20100701|2010-05-05 22:00,6,83.21,83.21,83.15,83.18,5
20100701|2010-05-06 00:00,6,83.05,83.05,83,83.01,7
20100701|2010-05-06 00:30,6,82.98,83.1,82.98,83.1,8
20100701|2010-05-06 01:00,6,82.96,82.96,82.59,82.6,34
20100701|2010-05-06 01:30,6,82.64,82.68,82.12,82.2,78
20100701|2010-05-06 02:00,6,82.15,82.53,82.06,82.53,226
20100701|2010-05-06 02:30,6,82.55,82.98,82.55,82.84,181
20100701|2010-05-06 03:00,6,82.81,82.83,82.6,82.64,169
20100701|2010-05-06 03:30,6,82.65,83.19,82.64,83.19,353
20100701|2010-05-06 04:00,6,83.19,83.27,82.75,82.75,205
20100701|2010-05-06 04:30,6,82.78,82.82,82.68,82.81,166
20100701|2010-05-06 05:00,6,82.83,83.07,82.81,83.07,241
20100701|2010-05-06 05:30,6,83.07,83.3,82.98,83.11,318
20100701|2010-05-06 06:00,6,83.07,83.14,82.89,83,253
20100701|2010-05-06 06:30,6,83.01,83.23,82.7,82.73,440
20100701|2010-05-06 07:00,6,82.78,83,82.53,82.76,317
20100701|2010-05-06 07:30,6,82.76,82.91,81.7,81.74,1265
20100701|2010-05-06 08:00,6,81.74,82.07,81.34,82,1737
20100701|2010-05-06 08:30,6,82.02,82.73,81.99,82.45,1474
20100701|2010-05-06 09:00,6,82.44,82.77,82.2,82.2,772
20100701|2010-05-06 09:30,6,82.16,82.48,81.73,82.02,622
20100701|2010-05-06 10:00,6,82,82.01,81.58,81.68,717
20100701|2010-05-06 10:30,6,81.71,81.92,81.34,81.66,1312
20100701|2010-05-06 11:00,6,81.71,82.17,81.71,81.94,601
20100701|2010-05-06 11:30,6,81.99,82.03,81.34,81.64,468
20100701|2010-05-06 12:00,6,81.66,81.7,80.25,80.7,1774
20100701|2010-05-06 12:30,6,80.69,80.95,80.1,80.25,872
20100701|2010-05-06 13:00,6,80.27,80.45,79.56,80.18,2623
20100701|2010-05-06 13:30,6,80.19,80.29,77.75,78.74,1861
20100701|2010-05-06 14:00,6,78.71,79.56,78.2,79.15,721
20100701|2010-05-06 14:30,6,79.35,80.38,79.23,80.01,125
20100701|2010-05-06 15:00,6,79.95,80.2,79.73,80.08,43
20100701|2010-05-06 15:30,6,80.05,80.06,80.03,80.06,8
20100701|2010-05-06 16:00,6,80.02,80.02,80.02,80.02,1
20100701|2010-05-06 19:00,7,80.12,80.15,80.04,80.04,4
20100701|2010-05-06 19:30,7,80.11,80.15,80,80,11
20100701|2010-05-06 20:00,7,79.98,80.05,79.98,80.04,7
20100701|2010-05-06 20:30,7,80.01,80.1,79.95,80.08,11
20100701|2010-05-06 21:00,7,80.18,80.22,80.18,80.22,2
20100701|2010-05-06 21:30,7,80.46,80.62,80.46,80.54,52
20100701|2010-05-06 22:00,7,80.43,80.49,80.33,80.49,62
20100701|2010-05-06 22:30,7,80.51,80.75,80.5,80.73,14
20100701|2010-05-06 23:00,7,80.75,80.8,80.69,80.69,23
20100701|2010-05-06 23:30,7,80.69,80.78,80.47,80.47,13
20100701|2010-05-07 00:00,7,80.37,80.52,80.33,80.33,13
20100701|2010-05-07 00:30,7,80.1,80.23,80.1,80.23,38
20100701|2010-05-07 01:00,7,80.22,80.39,80.12,80.34,46
20100701|2010-05-07 01:30,7,80.36,80.43,79.96,79.98,124
20100701|2010-05-07 02:00,7,79.97,80.2,79.89,80.1,211
20100701|2010-05-07 02:30,7,80.1,80.56,80.1,80.23,222
20100701|2010-05-07 03:00,7,80.07,80.66,79.99,80.49,271
20100701|2010-05-07 03:30,7,80.48,80.62,80.41,80.54,148
20100701|2010-05-07 04:00,7,80.49,80.71,80.33,80.56,167
20100701|2010-05-07 04:30,7,80.66,80.87,80.58,80.73,130
20100701|2010-05-07 05:00,7,80.83,80.93,80.79,80.86,281
20100701|2010-05-07 05:30,7,80.83,81.11,80.83,81.11,267
20100701|2010-05-07 06:00,7,81.07,81.17,80.68,80.78,317
20100701|2010-05-07 06:30,7,80.76,80.88,80.35,80.38,418
20100701|2010-05-07 07:00,7,80.34,80.79,80.34,80.79,366
20100701|2010-05-07 07:30,7,80.81,80.89,79.93,80.1,1032
20100701|2010-05-07 08:00,7,80.05,80.11,79.34,79.55,1725
20100701|2010-05-07 08:30,7,79.55,80.05,79.36,79.44,1263
20100701|2010-05-07 09:00,7,79.39,79.43,77.76,77.99,2588
20100701|2010-05-07 09:30,7,78,78.83,77.95,78.49,1332
20100701|2010-05-07 10:00,7,78.44,79.65,78.15,78.25,1771
20100701|2010-05-07 10:30,7,78.25,78.87,78.16,78.7,1038
20100701|2010-05-07 11:00,7,78.65,79.26,78.43,78.67,684
20100701|2010-05-07 11:30,7,78.68,78.93,78.39,78.54,668
20100701|2010-05-07 12:00,7,78.57,78.79,78.42,78.55,334
20100701|2010-05-07 12:30,7,78.55,79.27,78.55,79.15,603
20100701|2010-05-07 13:00,7,79.27,79.3,78.39,78.57,600
20100701|2010-05-07 13:30,7,78.55,78.87,78.53,78.83,256
20100701|2010-05-07 14:00,7,78.81,78.81,78.55,78.6,133
20100701|2010-05-07 14:30,7,78.54,78.88,78.51,78.88,50
20100701|2010-05-07 15:00,7,78.78,78.78,78.78,78.78,1
20100701|2010-05-07 15:30,7,78.89,78.9,78.89,78.9,10
20100701|2010-05-07 16:00,7,78.93,78.95,78.93,78.95,5
20100701|2010-05-09 17:00,10,79.79,79.79,79.75,79.75,3
20100701|2010-05-09 19:00,10,79.48,79.75,79.48,79.75,4
20100701|2010-05-09 19:30,10,79.85,79.85,79.57,79.57,3
20100701|2010-05-09 20:00,10,80,80.11,80,80.11,3
20100701|2010-05-09 20:30,10,80.23,80.25,80.11,80.11,7
20100701|2010-05-09 21:00,10,80.22,80.28,80.22,80.25,4
20100701|2010-05-09 21:30,10,80.25,80.31,80.18,80.29,9
20100701|2010-05-09 22:00,10,80.21,80.32,80.2,80.28,14
20100701|2010-05-09 22:30,10,80.33,80.33,80.31,80.31,37
20100701|2010-05-09 23:00,10,80.3,80.39,80.3,80.39,25
20100701|2010-05-09 23:30,10,80.37,80.59,80.34,80.59,60
20100701|2010-05-10 00:00,10,80.57,80.66,80.57,80.62,28
20100701|2010-05-10 00:30,10,80.65,80.75,80.65,80.75,8
20100701|2010-05-10 01:00,10,80.82,81.09,80.82,80.96,70
20100701|2010-05-10 01:30,10,80.95,81.09,80.89,80.96,69
20100701|2010-05-10 02:00,10,80.99,81.08,80.65,81.03,166
20100701|2010-05-10 02:30,10,81.01,81.43,81,81.36,237
20100701|2010-05-10 03:00,10,81.31,82.07,81.21,81.85,912
20100701|2010-05-10 03:30,10,81.86,81.89,81.58,81.69,772
20100701|2010-05-10 04:00,10,81.68,81.92,81.48,81.79,522
20100701|2010-05-10 04:30,10,81.82,81.84,81.18,81.3,395
20100701|2010-05-10 05:00,10,81.28,81.28,80.95,81.09,700
20100701|2010-05-10 05:30,10,81.09,81.4,81.09,81.34,369
20100701|2010-05-10 06:00,10,81.31,81.73,81.31,81.69,346
20100701|2010-05-10 06:30,10,81.69,81.85,81.46,81.58,375
20100701|2010-05-10 07:00,10,81.68,81.84,81.25,81.38,348
20100701|2010-05-10 07:30,10,81.46,81.53,80.76,80.82,868
20100701|2010-05-10 08:00,10,80.78,81.13,80.31,80.87,1032
20100701|2010-05-10 08:30,10,80.95,81.44,80.56,80.74,759
20100701|2010-05-10 09:00,10,80.7,80.89,80.05,80.11,750
20100701|2010-05-10 09:30,10,80.12,80.52,79.84,80.06,728
20100701|2010-05-10 10:00,10,80.15,80.41,79.99,80.06,721
20100701|2010-05-10 10:30,10,80.06,80.52,80.01,80.4,600
20100701|2010-05-10 11:00,10,80.34,80.55,80.18,80.22,277
20100701|2010-05-10 11:30,10,80.11,80.28,79.91,79.92,293
20100701|2010-05-10 12:00,10,79.94,80.11,79.58,80.11,917
20100701|2010-05-10 12:30,10,80.04,80.33,79.94,79.97,358
20100701|2010-05-10 13:00,10,79.97,80.63,79.79,80.58,718
20100701|2010-05-10 13:30,10,80.59,80.81,80.5,80.76,310
20100701|2010-05-10 14:00,10,80.74,80.82,80.61,80.82,128
20100701|2010-05-10 14:30,10,80.82,81,80.72,80.96,50
20100701|2010-05-10 15:00,10,80.9,80.91,80.78,80.83,45
20100701|2010-05-10 15:30,10,80.87,80.87,80.87,80.87,6
20100701|2010-05-10 16:00,10,80.91,80.91,80.81,80.85,18
20100701|2010-05-10 19:00,11,80.55,80.55,80.55,80.55,1
20100701|2010-05-10 20:00,11,80.74,80.77,80.74,80.77,7
20100701|2010-05-10 20:30,11,80.82,80.83,80.8,80.83,13
20100701|2010-05-10 22:00,11,80.62,80.71,80.59,80.71,5
20100701|2010-05-10 22:30,11,80.55,80.55,80.55,80.55,2
20100701|2010-05-10 23:00,11,80.37,80.37,80.19,80.19,21
20100701|2010-05-10 23:30,11,80.16,80.17,80.14,80.14,8
20100701|2010-05-11 00:00,11,80.18,80.18,79.98,80.05,23
20100701|2010-05-11 00:30,11,80.03,80.1,80,80.1,3
20100701|2010-05-11 01:00,11,79.95,79.97,79.83,79.83,42
20100701|2010-05-11 01:30,11,79.84,79.84,79.59,79.59,68
20100701|2010-05-11 02:00,11,79.6,80.04,79.51,79.73,156
20100701|2010-05-11 02:30,11,79.87,80.03,79.8,79.82,146
20100701|2010-05-11 03:00,11,79.81,79.89,79.5,79.53,204
20100701|2010-05-11 03:30,11,79.61,79.74,79.23,79.33,531
20100701|2010-05-11 04:00,11,79.32,79.65,79.22,79.48,269
20100701|2010-05-11 04:30,11,79.53,79.58,79.42,79.5,453
20100701|2010-05-11 05:00,11,79.46,79.75,79.42,79.55,377
20100701|2010-05-11 05:30,11,79.55,79.56,79.28,79.28,153
20100701|2010-05-11 06:00,11,79.31,79.4,79.08,79.31,343
20100701|2010-05-11 06:30,11,79.33,79.47,79.29,79.35,76
20100701|2010-05-11 07:00,11,79.4,79.59,79.35,79.58,504
20100701|2010-05-11 07:30,11,79.6,79.87,79.31,79.31,496
20100701|2010-05-11 08:00,11,79.31,80.46,79.29,80.28,1446
20100701|2010-05-11 08:30,11,80.29,80.94,80.11,80.62,1087
20100701|2010-05-11 09:00,11,80.63,81.13,80.43,80.85,741
20100701|2010-05-11 09:30,11,80.81,80.89,80.52,80.59,504
20100701|2010-05-11 10:00,11,80.6,81.24,80.58,80.79,1338
20100701|2010-05-11 10:30,11,80.8,80.95,80.34,80.55,693
20100701|2010-05-11 11:00,11,80.55,80.87,80.54,80.7,301
20100701|2010-05-11 11:30,11,80.62,80.97,80.58,80.95,472
20100701|2010-05-11 12:00,11,80.92,80.92,80.58,80.6,233
20100701|2010-05-11 12:30,11,80.62,80.63,80.18,80.25,813
20100701|2010-05-11 13:00,11,80.23,80.53,79.98,80.23,695
20100701|2010-05-11 13:30,11,80.21,80.25,79.97,80.12,432
20100701|2010-05-11 14:00,11,80.1,80.1,79.72,79.98,201
20100701|2010-05-11 14:30,11,79.96,80.1,79.83,79.99,147
20100701|2010-05-11 15:00,11,79.93,79.93,79.82,79.93,16
20100701|2010-05-11 15:30,11,79.91,79.91,79.84,79.84,7
20100701|2010-05-11 16:00,11,79.95,79.99,79.95,79.99,11
20100701|2010-05-11 19:00,12,80.09,80.09,80.09,80.09,1
20100701|2010-05-11 19:30,12,79.97,79.97,79.72,79.72,6
20100701|2010-05-11 20:00,12,79.82,79.82,79.8,79.8,2
20100701|2010-05-11 20:30,12,79.83,79.84,79.78,79.84,53
20100701|2010-05-11 21:00,12,79.93,80.02,79.93,79.93,12
20100701|2010-05-11 21:30,12,79.96,79.96,79.96,79.96,29
20100701|2010-05-11 22:00,12,79.98,79.98,79.98,79.98,35
20100701|2010-05-11 22:30,12,79.98,79.98,79.87,79.87,13
20100701|2010-05-11 23:00,12,79.92,79.94,79.7,79.7,39
20100701|2010-05-11 23:30,12,79.72,79.72,79.48,79.48,129
20100701|2010-05-12 00:00,12,79.46,79.51,79.46,79.5,113
20100701|2010-05-12 00:30,12,79.53,79.7,79.52,79.7,13
20100701|2010-05-12 01:00,12,79.7,79.74,79.54,79.65,24
20100701|2010-05-12 01:30,12,79.77,79.88,79.66,79.73,39
20100701|2010-05-12 02:00,12,79.77,79.83,79.55,79.83,69
20100701|2010-05-12 02:30,12,79.83,80.31,79.83,80.31,369
20100701|2010-05-12 03:00,12,80.34,80.75,80.3,80.68,652
20100701|2010-05-12 03:30,12,80.67,80.74,80.53,80.66,280
20100701|2010-05-12 04:00,12,80.62,80.64,80.35,80.47,354
20100701|2010-05-12 04:30,12,80.42,80.6,80.24,80.41,234
20100701|2010-05-12 05:00,12,80.41,80.52,80.03,80.16,247
20100701|2010-05-12 05:30,12,80.17,80.35,80.06,80.08,362
20100701|2010-05-12 06:00,12,80.08,80.7,80.07,80.7,550
20100701|2010-05-12 06:30,12,80.7,80.79,80.44,80.52,323
20100701|2010-05-12 07:00,12,80.58,80.6,80.36,80.46,182
20100701|2010-05-12 07:30,12,80.41,80.6,80.1,80.51,542
20100701|2010-05-12 08:00,12,80.43,80.44,80.1,80.27,650
20100701|2010-05-12 08:30,12,80.29,80.39,79.99,80.35,817
20100701|2010-05-12 09:00,12,80.29,80.48,80.2,80.43,586
20100701|2010-05-12 09:30,12,80.44,80.96,80.16,80.35,1806
20100701|2010-05-12 10:00,12,80.3,80.57,79.05,79.13,3853
20100701|2010-05-12 10:30,12,79.13,79.62,79.13,79.52,943
20100701|2010-05-12 11:00,12,79.52,79.95,79.45,79.83,595
20100701|2010-05-12 11:30,12,79.84,80.11,79.71,80.06,357
20100701|2010-05-12 12:00,12,80.03,80.28,79.8,79.86,886
20100701|2010-05-12 12:30,12,79.82,79.95,79.31,79.52,898
20100701|2010-05-12 13:00,12,79.52,80.24,79.45,80.11,1547
20100701|2010-05-12 13:30,12,80.11,80.13,79.81,80.03,295
20100701|2010-05-12 14:00,12,80.04,80.12,79.94,79.96,389
20100701|2010-05-12 14:30,12,80,80.09,79.9,80.09,116
20100701|2010-05-12 15:00,12,80.08,80.14,79.95,80.03,53
20100701|2010-05-12 15:30,12,80.07,80.19,80.06,80.1,59
20100701|2010-05-12 16:00,12,80.14,80.14,80.14,80.14,2
20100701|2010-05-12 19:00,13,80.21,80.23,80.21,80.23,2
20100701|2010-05-12 19:30,13,80.15,80.17,80.15,80.17,7
20100701|2010-05-12 20:30,13,80.29,80.3,80.29,80.3,4
20100701|2010-05-12 21:00,13,80.36,80.36,80.33,80.33,2
20100701|2010-05-12 21:30,13,80.35,80.35,80.2,80.2,13
20100701|2010-05-12 22:00,13,80.24,80.27,80.16,80.17,12
20100701|2010-05-12 22:30,13,80.19,80.22,80.19,80.19,33
20100701|2010-05-12 23:00,13,80.16,80.16,80.16,80.16,2
20100701|2010-05-12 23:30,13,80.2,80.22,80.16,80.16,41
20100701|2010-05-13 00:00,13,80.16,80.16,80.15,80.15,2
20100701|2010-05-13 00:30,13,80.22,80.27,80.22,80.27,14
20100701|2010-05-13 01:00,13,80.28,80.45,80.28,80.32,47
20100701|2010-05-13 01:30,13,80.35,80.47,80.35,80.4,29
20100701|2010-05-13 02:00,13,80.45,80.59,80.45,80.51,64
20100701|2010-05-13 02:30,13,80.54,80.54,80.25,80.46,359
20100701|2010-05-13 03:00,13,80.37,80.41,80.15,80.18,164
20100701|2010-05-13 03:30,13,80.15,80.17,79.71,79.73,474
20100701|2010-05-13 04:00,13,79.71,79.79,79.58,79.65,329
20100701|2010-05-13 04:30,13,79.56,79.66,79.38,79.55,296
20100701|2010-05-13 05:00,13,79.58,79.7,79.53,79.63,118
20100701|2010-05-13 05:30,13,79.55,79.66,79.4,79.54,243
20100701|2010-05-13 06:00,13,79.62,79.86,79.51,79.81,116
20100701|2010-05-13 06:30,13,79.83,79.91,79.54,79.65,269
20100701|2010-05-13 07:00,13,79.63,79.77,79.57,79.61,132
20100701|2010-05-13 07:30,13,79.59,79.71,78.69,78.79,1782
20100701|2010-05-13 08:00,13,78.78,79.25,78.69,78.95,783
20100701|2010-05-13 08:30,13,79,79.03,78.51,78.75,1434
20100701|2010-05-13 09:00,13,78.73,79.16,78.5,79,824
20100701|2010-05-13 09:30,13,79,79.36,78.87,78.94,989
20100701|2010-05-13 10:00,13,78.92,79.21,78.7,79.17,1319
20100701|2010-05-13 10:30,13,79.18,79.33,78.92,79.22,1074
20100701|2010-05-13 11:00,13,79.27,79.7,79.14,79.54,2561
20100701|2010-05-13 11:30,13,79.58,79.62,79.13,79.36,1349
20100701|2010-05-13 12:00,13,79.28,79.83,79.14,79.44,2502
20100701|2010-05-13 12:30,13,79.37,79.51,79.09,79.17,1033
20100701|2010-05-13 13:00,13,79.17,79.26,78.91,79.05,2134
20100701|2010-05-13 13:30,13,79.04,79.1,78.8,78.9,528
20100701|2010-05-13 14:00,13,78.9,78.95,78.6,78.63,269
20100701|2010-05-13 14:30,13,78.7,78.75,78.57,78.58,114
20100701|2010-05-13 15:00,13,78.56,78.6,78.53,78.55,10
20100701|2010-05-13 15:30,13,78.57,78.57,78.5,78.5,10
20100701|2010-05-13 16:00,13,78.5,78.58,78.5,78.58,6
20100701|2010-05-13 16:30,13,78.7,78.7,78.7,78.7,3
20100701|2010-05-13 20:30,14,78.5,78.5,78.5,78.5,2
20100701|2010-05-13 21:00,14,78.55,78.59,78.53,78.59,10
20100701|2010-05-13 21:30,14,78.55,78.55,78.49,78.5,55
20100701|2010-05-13 22:30,14,78.35,78.47,78.35,78.47,5
20100701|2010-05-13 23:00,14,78.52,78.52,78.52,78.52,6
20100701|2010-05-13 23:30,14,78.71,78.71,78.71,78.71,1
20100701|2010-05-14 00:30,14,78.45,78.46,78.32,78.37,17
20100701|2010-05-14 01:00,14,78.33,78.57,78.15,78.42,249
20100701|2010-05-14 01:30,14,78.45,78.58,78.34,78.49,59
20100701|2010-05-14 02:00,14,78.46,78.56,78.35,78.44,115
20100701|2010-05-14 02:30,14,78.4,78.52,78.27,78.35,202
20100701|2010-05-14 03:00,14,78.34,78.34,77.81,77.93,545
20100701|2010-05-14 03:30,14,77.95,78.07,77.68,77.74,377
20100701|2010-05-14 04:00,14,77.74,77.79,77.44,77.44,807
20100701|2010-05-14 04:30,14,77.43,77.47,77.03,77.23,871
20100701|2010-05-14 05:00,14,77.25,77.5,77.22,77.37,709
20100701|2010-05-14 05:30,14,77.34,77.36,77.14,77.23,665
20100701|2010-05-14 06:00,14,77.25,77.54,77.23,77.3,663
20100701|2010-05-14 06:30,14,77.27,77.51,77.27,77.38,428
20100701|2010-05-14 07:00,14,77.38,77.58,77.32,77.49,632
20100701|2010-05-14 07:30,14,77.5,77.99,77.31,77.85,1103
20100701|2010-05-14 08:00,14,77.82,77.84,77.23,77.6,1635
20100701|2010-05-14 08:30,14,77.64,77.75,76.99,77.17,1952
20100701|2010-05-14 09:00,14,77.17,77.44,76.9,77.24,1678
20100701|2010-05-14 09:30,14,77.23,77.37,77.02,77.07,1507
20100701|2010-05-14 10:00,14,77.05,77.1,76.17,76.31,4559
20100701|2010-05-14 10:30,14,76.29,76.34,75.39,75.81,4011
20100701|2010-05-14 11:00,14,75.81,75.96,75.42,75.77,2647
20100701|2010-05-14 11:30,14,75.76,75.98,75.62,75.91,1268
20100701|2010-05-14 12:00,14,75.93,76.07,75.76,76.01,1202
20100701|2010-05-14 12:30,14,75.93,75.98,75.11,75.38,2426
20100701|2010-05-14 13:00,14,75.38,75.57,75.06,75.33,2771
20100701|2010-05-14 13:30,14,75.36,75.39,75.21,75.37,856
20100701|2010-05-14 14:00,14,75.34,75.5,75.26,75.37,316
20100701|2010-05-14 14:30,14,75.4,75.75,75.4,75.7,386
20100701|2010-05-14 15:00,14,75.75,75.75,75.59,75.61,36
20100701|2010-05-14 15:30,14,75.64,75.77,75.59,75.7,60
20100701|2010-05-14 16:00,14,75.68,75.8,75.68,75.8,14
20100701|2010-05-16 18:00,17,75.37,75.37,75.33,75.33,3
20100701|2010-05-16 18:30,17,75.27,75.27,75.25,75.25,6
20100701|2010-05-16 19:00,17,75.27,75.28,74.6,74.78,203
20100701|2010-05-16 19:30,17,74.69,74.82,74.69,74.78,6
20100701|2010-05-16 20:00,17,74.78,74.8,74.65,74.71,14
20100701|2010-05-16 20:30,17,74.66,74.69,74.06,74.12,247
20100701|2010-05-16 21:00,17,74.13,74.13,73.6,73.66,316
20100701|2010-05-16 21:30,17,73.66,73.89,73.59,73.89,150
20100701|2010-05-16 22:00,17,73.86,74.1,73.74,74,132
20100701|2010-05-16 22:30,17,73.94,73.94,73.7,73.87,39
20100701|2010-05-16 23:00,17,73.87,74.12,73.83,74.12,51
20100701|2010-05-16 23:30,17,73.93,74.02,73.86,74.01,42
20100701|2010-05-17 00:00,17,74.03,74.3,73.79,73.88,87
20100701|2010-05-17 00:30,17,73.88,73.95,73.62,73.66,101
20100701|2010-05-17 01:00,17,73.7,73.92,73.64,73.85,83
20100701|2010-05-17 01:30,17,73.86,73.98,73.75,73.98,82
20100701|2010-05-17 02:00,17,73.99,74.44,73.94,74.35,562
20100701|2010-05-17 02:30,17,74.29,74.29,73.87,74.18,664
20100701|2010-05-17 03:00,17,74.15,74.41,73.97,74.36,684
20100701|2010-05-17 03:30,17,74.35,74.78,74.35,74.74,494
20100701|2010-05-17 04:00,17,74.76,75.46,74.74,75.22,1288
20100701|2010-05-17 04:30,17,75.2,75.29,74.96,75.16,697
20100701|2010-05-17 05:00,17,75.17,75.5,75.13,75.5,516
20100701|2010-05-17 05:30,17,75.5,75.6,75.43,75.43,567
20100701|2010-05-17 06:00,17,75.42,75.56,75.3,75.52,555
20100701|2010-05-17 06:30,17,75.53,75.54,75.2,75.43,831
20100701|2010-05-17 07:00,17,75.42,75.75,74.55,74.82,2008
20100701|2010-05-17 07:30,17,74.75,75.11,74.6,75.04,833
20100701|2010-05-17 08:00,17,75.01,75.14,74.72,74.91,1553
20100701|2010-05-17 08:30,17,74.93,75.11,74.14,74.18,3747
20100701|2010-05-17 09:00,17,74.15,74.63,74.09,74.42,1760
20100701|2010-05-17 09:30,17,74.44,74.46,73.72,73.79,2466
20100701|2010-05-17 10:00,17,73.77,74.06,73.1,73.39,3638
20100701|2010-05-17 10:30,17,73.38,73.64,73.13,73.22,2553
20100701|2010-05-17 11:00,17,73.22,73.38,72.78,73.17,3120
20100701|2010-05-17 11:30,17,73.16,73.27,72.94,73.13,1399
20100701|2010-05-17 12:00,17,73.13,73.55,73.01,73.45,1124
20100701|2010-05-17 12:30,17,73.42,73.58,73.12,73.29,1045
20100701|2010-05-17 13:00,17,73.25,73.82,73.18,73.2,2696
20100701|2010-05-17 13:30,17,73.19,73.52,73.18,73.51,830
20100701|2010-05-17 14:00,17,73.5,73.68,73.32,73.43,291
20100701|2010-05-17 14:30,17,73.41,73.76,73.39,73.72,250
20100701|2010-05-17 15:00,17,73.7,73.71,73.59,73.62,107
20100701|2010-05-17 15:30,17,73.66,73.73,73.55,73.73,16
20100701|2010-05-17 16:00,17,73.79,73.82,73.78,73.82,41
20100701|2010-05-17 16:30,17,73.85,73.85,73.85,73.85,1
20100701|2010-05-17 19:00,18,73.97,73.97,73.77,73.82,33
20100701|2010-05-17 19:30,18,73.75,73.76,73.69,73.75,12
20100701|2010-05-17 20:00,18,73.73,73.81,73.62,73.75,59
20100701|2010-05-17 20:30,18,73.68,73.86,73.61,73.86,63
20100701|2010-05-17 21:00,18,73.83,73.92,73.82,73.92,15
20100701|2010-05-17 21:30,18,73.88,73.95,73.82,73.82,39
20100701|2010-05-17 22:00,18,73.82,74,73.75,73.96,97
20100701|2010-05-17 22:30,18,73.98,74.09,73.9,74.04,74
20100701|2010-05-17 23:00,18,74.07,74.07,73.9,73.92,29
20100701|2010-05-17 23:30,18,73.89,73.92,73.8,73.85,49
20100701|2010-05-18 00:00,18,73.82,73.84,73.67,73.83,68
20100701|2010-05-18 00:30,18,73.88,73.97,73.86,73.96,65
20100701|2010-05-18 01:00,18,73.98,74.16,73.89,74.09,116
20100701|2010-05-18 01:30,18,74.1,74.31,74.09,74.3,195
20100701|2010-05-18 02:00,18,74.27,74.5,74.21,74.49,668
20100701|2010-05-18 02:30,18,74.46,74.63,74.39,74.47,557
20100701|2010-05-18 03:00,18,74.47,74.85,74.45,74.8,940
20100701|2010-05-18 03:30,18,74.81,75.04,74.64,74.71,620
20100701|2010-05-18 04:00,18,74.68,74.92,74.66,74.68,781
20100701|2010-05-18 04:30,18,74.68,74.9,74.61,74.8,686
20100701|2010-05-18 05:00,18,74.81,74.87,74.64,74.87,408
20100701|2010-05-18 05:30,18,74.89,75.01,74.88,74.97,491
20100701|2010-05-18 06:00,18,74.96,75.06,74.8,74.8,698
20100701|2010-05-18 06:30,18,74.8,75.25,74.79,75.1,720
20100701|2010-05-18 07:00,18,75.1,75.26,74.91,75.08,1312
20100701|2010-05-18 07:30,18,74.94,75.34,74.88,75.11,1498
20100701|2010-05-18 08:00,18,75.1,75.14,74.46,75.1,2819
20100701|2010-05-18 08:30,18,75.09,75.24,74.77,74.78,1895
20100701|2010-05-18 09:00,18,74.78,74.88,74.38,74.6,2170
20100701|2010-05-18 09:30,18,74.61,74.64,74.07,74.29,3303
20100701|2010-05-18 10:00,18,74.28,74.56,74.1,74.53,2034
20100701|2010-05-18 10:30,18,74.55,74.59,73.74,73.75,2448
20100701|2010-05-18 11:00,18,73.74,73.95,73.39,73.81,2652
20100701|2010-05-18 11:30,18,73.82,74.49,73.77,74.04,2509
20100701|2010-05-18 12:00,18,74.02,74.06,73.22,73.62,4677
20100701|2010-05-18 12:30,18,73.62,73.79,72.53,72.54,5451
20100701|2010-05-18 13:00,18,72.56,72.92,72.18,72.76,5681
20100701|2010-05-18 13:30,18,72.75,72.82,72.45,72.53,1072
20100701|2010-05-18 14:00,18,72.52,72.8,72.32,72.46,674
20100701|2010-05-18 14:30,18,72.44,72.86,72.44,72.83,412
20100701|2010-05-18 15:00,18,72.82,72.85,72.73,72.8,69
20100701|2010-05-18 15:30,18,72.85,72.85,72.52,72.6,180
20100701|2010-05-18 16:00,18,72.55,72.6,72.46,72.46,28
20100701|2010-05-18 16:30,18,72.6,72.6,72.6,72.6,3
20100701|2010-05-18 19:00,19,72,72.13,71.76,71.85,171
20100701|2010-05-18 19:30,19,71.87,71.91,71.53,71.62,253
20100701|2010-05-18 20:00,19,71.62,71.79,71.45,71.67,133
20100701|2010-05-18 20:30,19,71.8,71.8,71.63,71.74,118
20100701|2010-05-18 21:00,19,71.72,71.81,71.71,71.72,56
20100701|2010-05-18 21:30,19,71.74,71.97,71.74,71.97,43
20100701|2010-05-18 22:00,19,71.95,72.15,71.94,72.15,95
20100701|2010-05-18 22:30,19,72.15,72.38,72.15,72.16,172
20100701|2010-05-18 23:00,19,72.16,72.2,72.07,72.14,39
20100701|2010-05-18 23:30,19,72.14,72.17,72.06,72.1,106
20100701|2010-05-19 00:00,19,72.12,72.39,72.06,72.39,73
20100701|2010-05-19 00:30,19,72.38,72.43,72.11,72.15,35
20100701|2010-05-19 01:00,19,72.14,72.27,71.78,71.9,278
20100701|2010-05-19 01:30,19,71.95,72.02,71.7,71.89,528
20100701|2010-05-19 02:00,19,71.92,72.05,71.71,72.01,759
20100701|2010-05-19 02:30,19,71.99,72.24,71.95,72.1,388
20100701|2010-05-19 03:00,19,72,72.02,71.5,71.55,1098
20100701|2010-05-19 03:30,19,71.55,71.69,71.45,71.52,801
20100701|2010-05-19 04:00,19,71.55,71.82,71.51,71.56,724
20100701|2010-05-19 04:30,19,71.58,71.83,71.58,71.78,598
20100701|2010-05-19 05:00,19,71.84,71.85,71.58,71.58,481
20100701|2010-05-19 05:30,19,71.59,71.74,71.45,71.67,937
20100701|2010-05-19 06:00,19,71.67,71.82,71.57,71.75,945
20100701|2010-05-19 06:30,19,71.74,71.76,71.44,71.57,1069
20100701|2010-05-19 07:00,19,71.57,72.27,71.57,71.86,2513
20100701|2010-05-19 07:30,19,71.82,72.75,71.8,72.59,3589
20100701|2010-05-19 08:00,19,72.59,72.88,72.36,72.38,2849
20100701|2010-05-19 08:30,19,72.39,72.9,72.28,72.63,3111
20100701|2010-05-19 09:00,19,72.64,72.71,71.84,72.48,5131
20100701|2010-05-19 09:30,19,72.53,73.18,72.2,72.54,7451
20100701|2010-05-19 10:00,19,72.55,72.57,71.34,71.76,4780
20100701|2010-05-19 10:30,19,71.76,71.9,71.12,71.22,5215
20100701|2010-05-19 11:00,19,71.22,71.79,71.21,71.6,3113
20100701|2010-05-19 11:30,19,71.6,71.85,71.4,71.84,1824
20100701|2010-05-19 12:00,19,71.82,72.1,71.54,71.96,2838
20100701|2010-05-19 12:30,19,71.94,72.62,71.7,72.42,4248
20100701|2010-05-19 13:00,19,72.42,73.1,72.22,72.47,4947
20100701|2010-05-19 13:30,19,72.47,72.97,72.29,72.56,1372
20100701|2010-05-19 14:00,19,72.58,72.9,72.39,72.9,642
20100701|2010-05-19 14:30,19,72.87,72.96,72.68,72.89,642
20100701|2010-05-19 15:00,19,72.86,72.96,72.84,72.91,113
20100701|2010-05-19 15:30,19,72.86,72.95,72.78,72.95,30
20100701|2010-05-19 16:00,19,72.79,72.79,72.61,72.7,14
20100701|2010-05-19 19:00,20,72.89,72.93,72.88,72.89,25
20100701|2010-05-19 19:30,20,73.01,73.22,72.88,72.88,33
20100701|2010-05-19 20:00,20,72.98,72.98,72.61,72.65,105
20100701|2010-05-19 20:30,20,72.77,72.83,72.7,72.7,35
20100701|2010-05-19 21:00,20,72.76,72.86,72.72,72.83,95
20100701|2010-05-19 21:30,20,72.85,73.1,72.85,73.01,63
20100701|2010-05-19 22:00,20,72.98,73.18,72.96,73.01,62
20100701|2010-05-19 22:30,20,73.02,73.15,72.89,72.98,130
20100701|2010-05-19 23:00,20,72.97,72.97,72.8,72.88,148
20100701|2010-05-19 23:30,20,72.98,73.09,72.91,72.91,110
20100701|2010-05-20 00:00,20,72.88,72.91,72.68,72.68,186
20100701|2010-05-20 00:30,20,72.64,72.82,72.5,72.71,325
20100701|2010-05-20 01:00,20,72.68,72.8,72.31,72.33,402
20100701|2010-05-20 01:30,20,72.36,73.04,72.36,73,533
20100701|2010-05-20 02:00,20,73.03,73.1,72.54,72.86,663
20100701|2010-05-20 02:30,20,72.88,73.29,72.88,73.14,1039
20100701|2010-05-20 03:00,20,73.11,73.18,72.5,72.52,1065
20100701|2010-05-20 03:30,20,72.58,72.72,72.35,72.62,1335
20100701|2010-05-20 04:00,20,72.63,72.71,72.34,72.57,676
20100701|2010-05-20 04:30,20,72.5,72.65,72.31,72.37,728
20100701|2010-05-20 05:00,20,72.34,72.36,71.94,71.98,1157
20100701|2010-05-20 05:30,20,72,72,71.37,71.53,2286
20100701|2010-05-20 06:00,20,71.52,71.83,70.4,70.89,2400
20100701|2010-05-20 06:30,20,70.9,70.98,70.51,70.74,2141
20100701|2010-05-20 07:00,20,70.73,70.83,70.08,70.43,2218
20100701|2010-05-20 07:30,20,70.42,70.45,69.85,70.12,2722
20100701|2010-05-20 08:00,20,70.1,70.78,70.04,70.54,3170
20100701|2010-05-20 08:30,20,70.52,70.79,70.23,70.6,4009
20100701|2010-05-20 09:00,20,70.59,70.66,69.35,69.5,7067
20100701|2010-05-20 09:30,20,69.5,69.86,69.5,69.78,4432
20100701|2010-05-20 10:00,20,69.77,70.48,69.72,70.4,4062
20100701|2010-05-20 10:30,20,70.42,70.73,70.08,70.14,3808
20100701|2010-05-20 11:00,20,70.15,70.19,69.69,69.81,2905
20100701|2010-05-20 11:30,20,69.83,69.83,68.86,68.91,6326
20100701|2010-05-20 12:00,20,68.9,70.24,68.87,69.79,5335
20100701|2010-05-20 12:30,20,69.81,70.21,69.74,70.01,3932
20100701|2010-05-20 13:00,20,70,71.07,69.8,70.75,6995
20100701|2010-05-20 13:30,20,70.75,71.19,70.56,70.63,2138
20100701|2010-05-20 14:00,20,70.63,70.93,70.53,70.76,530
20100701|2010-05-20 14:30,20,70.75,70.86,69.94,69.95,875
20100701|2010-05-20 15:00,20,69.99,70.11,69.82,69.83,263
20100701|2010-05-20 15:30,20,69.71,69.88,69.62,69.74,87
20100701|2010-05-20 16:00,20,69.75,69.77,69.5,69.58,66
20100701|2010-05-20 16:30,20,69.7,69.7,69.68,69.68,6
20100701|2010-05-20 19:00,21,69.79,70.07,69.73,69.85,148
20100701|2010-05-20 19:30,21,69.7,69.86,69.49,69.74,63
20100701|2010-05-20 20:00,21,69.71,69.81,69.55,69.58,26
20100701|2010-05-20 20:30,21,69.62,69.88,69.5,69.81,212
20100701|2010-05-20 21:00,21,69.75,70.22,69.69,70.12,301
20100701|2010-05-20 21:30,21,70.07,70.19,69.9,70.11,169
20100701|2010-05-20 22:00,21,70.07,70.32,70.03,70.31,180
20100701|2010-05-20 22:30,21,70.31,70.35,70.13,70.2,95
20100701|2010-05-20 23:00,21,70.15,70.61,70.1,70.61,169
20100701|2010-05-20 23:30,21,70.55,70.55,70.04,70.1,148
20100701|2010-05-21 00:00,21,70.06,70.26,69.91,70.26,92
20100701|2010-05-21 00:30,21,70.3,70.57,70.22,70.55,126
20100701|2010-05-21 01:00,21,70.46,70.53,70.24,70.43,152
20100701|2010-05-21 01:30,21,70.45,70.64,70.27,70.3,242
20100701|2010-05-21 02:00,21,70.35,70.71,70.18,70.35,514
20100701|2010-05-21 02:30,21,70.36,70.55,69.7,69.89,1040
20100701|2010-05-21 03:00,21,69.9,70.05,69.56,69.71,859
20100701|2010-05-21 03:30,21,69.7,70.06,69.6,69.94,427
20100701|2010-05-21 04:00,21,69.97,70.72,69.97,70.53,1046
20100701|2010-05-21 04:30,21,70.52,70.54,70.13,70.29,493
20100701|2010-05-21 05:00,21,70.28,70.73,70.19,70.37,494
20100701|2010-05-21 05:30,21,70.36,70.38,69.96,70.13,904
20100701|2010-05-21 06:00,21,70.14,70.34,69.49,69.5,1329
20100701|2010-05-21 06:30,21,69.48,70.15,69.26,69.98,1188
20100701|2010-05-21 07:00,21,69.99,70,69.4,69.44,1049
20100701|2010-05-21 07:30,21,69.41,69.63,69.05,69.51,1707
20100701|2010-05-21 08:00,21,69.5,69.59,69.02,69.34,2427
20100701|2010-05-21 08:30,21,69.34,70.67,69,70.39,7085
20100701|2010-05-21 09:00,21,70.39,70.82,69.75,69.82,3926
20100701|2010-05-21 09:30,21,69.8,70.32,69.66,69.88,3226
20100701|2010-05-21 10:00,21,69.88,71,69.88,70.59,4096
20100701|2010-05-21 10:30,21,70.6,71.2,70.44,71.2,4599
20100701|2010-05-21 11:00,21,71.19,71.23,70.55,70.72,2341
20100701|2010-05-21 11:30,21,70.73,70.81,70.1,70.2,2473
20100701|2010-05-21 12:00,21,70.21,70.52,69.95,70.03,2321
20100701|2010-05-21 12:30,21,70.03,70.36,69.79,70.33,2433
20100701|2010-05-21 13:00,21,70.31,70.46,69.7,70,3743
20100701|2010-05-21 13:30,21,69.99,70.04,69.47,69.78,1139
20100701|2010-05-21 14:00,21,69.77,69.96,69.58,69.89,547
20100701|2010-05-21 14:30,21,69.91,70.2,69.79,70.2,367
20100701|2010-05-21 15:00,21,70.2,70.25,70.1,70.15,76
20100701|2010-05-21 15:30,21,70.14,70.45,70.1,70.45,21
20100701|2010-05-21 16:00,21,70.54,70.59,70.5,70.51,13
20100701|2010-05-21 16:30,21,70.2,70.2,70.05,70.05,15
20100701|2010-05-23 17:00,24,70.61,70.65,69.94,69.94,33
20100701|2010-05-23 17:30,24,69.95,70.06,69.95,70.04,4
20100701|2010-05-23 18:30,24,70.21,70.21,70.19,70.19,3
20100701|2010-05-23 19:00,24,70.21,70.43,69.94,69.94,108
20100701|2010-05-23 19:30,24,69.9,70.04,69.88,69.97,53
20100701|2010-05-23 20:00,24,69.88,69.88,69.62,69.79,78
20100701|2010-05-23 20:30,24,69.85,70.21,69.85,70.1,77
20100701|2010-05-23 21:00,24,70.18,70.34,70.16,70.33,77
20100701|2010-05-23 21:30,24,70.34,70.53,70.2,70.53,81
20100701|2010-05-23 22:00,24,70.46,70.46,70.26,70.26,137
20100701|2010-05-23 22:30,24,70.2,70.51,70.2,70.48,71
20100701|2010-05-23 23:00,24,70.42,70.7,70.4,70.68,131
20100701|2010-05-23 23:30,24,70.66,70.79,70.59,70.76,81
20100701|2010-05-24 00:00,24,70.72,70.87,70.63,70.74,122
20100701|2010-05-24 00:30,24,70.77,70.81,70.41,70.55,128
20100701|2010-05-24 01:00,24,70.54,70.81,70.54,70.74,118
20100701|2010-05-24 01:30,24,70.76,70.89,70.53,70.54,208
20100701|2010-05-24 02:00,24,70.54,70.96,70.48,70.91,214
20100701|2010-05-24 02:30,24,70.85,70.93,70.47,70.47,243
20100701|2010-05-24 03:00,24,70.49,70.57,70.17,70.23,387
20100701|2010-05-24 03:30,24,70.23,70.44,70.14,70.33,522
20100701|2010-05-24 04:00,24,70.33,70.46,70.13,70.19,288
20100701|2010-05-24 04:30,24,70.24,70.39,70.07,70.15,519
20100701|2010-05-24 05:00,24,70.09,70.1,69.75,69.81,631
20100701|2010-05-24 05:30,24,69.82,70,69.63,69.81,886
20100701|2010-05-24 06:00,24,69.81,70.03,69.71,69.89,831
20100701|2010-05-24 06:30,24,69.89,69.99,69.58,69.75,472
20100701|2010-05-24 07:00,24,69.71,70.01,69.67,69.87,424
20100701|2010-05-24 07:30,24,69.86,70.41,69.86,70.13,1416
20100701|2010-05-24 08:00,24,70.12,70.69,70.1,70.54,1256
20100701|2010-05-24 08:30,24,70.5,70.83,69.95,70.18,2799
20100701|2010-05-24 09:00,24,70.19,70.59,69.93,70.41,2208
20100701|2010-05-24 09:30,24,70.37,70.7,70.07,70.16,2405
20100701|2010-05-24 10:00,24,70.23,70.44,69.91,69.97,2130
20100701|2010-05-24 10:30,24,69.98,70.32,69.84,70.27,2304
20100701|2010-05-24 11:00,24,70.28,70.63,70.26,70.5,1780
20100701|2010-05-24 11:30,24,70.5,70.7,70.32,70.59,1308
20100701|2010-05-24 12:00,24,70.6,70.8,70.46,70.54,1118
20100701|2010-05-24 12:30,24,70.6,70.68,69.96,70.29,1610
20100701|2010-05-24 13:00,24,70.25,70.34,69.99,70.26,1591
20100701|2010-05-24 13:30,24,70.25,70.31,70.18,70.26,520
20100701|2010-05-24 14:00,24,70.26,70.4,70.16,70.32,403
20100701|2010-05-24 14:30,24,70.32,70.4,70,70.05,514
20100701|2010-05-24 15:00,24,70.05,70.11,70,70.08,152
20100701|2010-05-24 15:30,24,70.04,70.04,69.95,69.98,18
20100701|2010-05-24 16:00,24,70.04,70.05,69.95,69.95,31
20100701|2010-05-24 19:00,25,69.75,69.83,69.63,69.68,110
20100701|2010-05-24 19:30,25,69.62,69.72,69.59,69.62,58
20100701|2010-05-24 20:00,25,69.63,69.8,69.6,69.73,125
20100701|2010-05-24 20:30,25,69.72,69.8,69.53,69.56,183
20100701|2010-05-24 21:00,25,69.56,69.68,69.33,69.68,105
20100701|2010-05-24 21:30,25,69.72,69.82,69.41,69.47,77
20100701|2010-05-24 22:00,25,69.47,69.67,69.38,69.41,56
20100701|2010-05-24 22:30,25,69.43,69.43,69.15,69.22,314
20100701|2010-05-24 23:00,25,69.24,69.37,69.1,69.31,208
20100701|2010-05-24 23:30,25,69.19,69.24,69.08,69.19,66
20100701|2010-05-25 00:00,25,69.19,69.23,69.04,69.04,53
20100701|2010-05-25 00:30,25,69.04,69.04,68.76,68.86,293
20100701|2010-05-25 01:00,25,68.84,69.03,68.42,68.53,787
20100701|2010-05-25 01:30,25,68.54,68.63,68.07,68.21,1029
20100701|2010-05-25 02:00,25,68.21,68.7,68.21,68.49,838
20100701|2010-05-25 02:30,25,68.46,68.48,68.24,68.4,650
20100701|2010-05-25 03:00,25,68.37,68.37,68.01,68.29,700
20100701|2010-05-25 03:30,25,68.26,68.26,67.31,67.42,1892
20100701|2010-05-25 04:00,25,67.48,67.91,67.41,67.78,1034
20100701|2010-05-25 04:30,25,67.75,67.88,67.57,67.75,614
20100701|2010-05-25 05:00,25,67.73,67.78,67.43,67.72,976
20100701|2010-05-25 05:30,25,67.76,67.92,67.7,67.89,681
20100701|2010-05-25 06:00,25,67.85,68.04,67.55,67.99,979
20100701|2010-05-25 06:30,25,67.94,68.14,67.6,67.92,1436
20100701|2010-05-25 07:00,25,67.93,68.13,67.79,68.13,1034
20100701|2010-05-25 07:30,25,68.13,68.13,67.16,67.35,2711
20100701|2010-05-25 08:00,25,67.35,67.89,67.25,67.44,2735
20100701|2010-05-25 08:30,25,67.44,68.02,67.32,67.76,4000
20100701|2010-05-25 09:00,25,67.78,68.29,67.71,68.08,4996
20100701|2010-05-25 09:30,25,68.05,68.15,67.64,68.09,3700
20100701|2010-05-25 10:00,25,68.07,68.75,68.07,68.33,4694
20100701|2010-05-25 10:30,25,68.34,68.67,68.1,68.56,2409
20100701|2010-05-25 11:00,25,68.56,68.71,68.27,68.3,1719
20100701|2010-05-25 11:30,25,68.31,68.49,68.07,68.33,1682
20100701|2010-05-25 12:00,25,68.24,68.34,67.74,68.11,3912
20100701|2010-05-25 12:30,25,68.12,68.23,67.85,68.01,1526
20100701|2010-05-25 13:00,25,68,68.89,67.89,68.72,3760
20100701|2010-05-25 13:30,25,68.72,69.32,68.6,68.93,1672
20100701|2010-05-25 14:00,25,68.93,69.29,68.92,69.19,615
20100701|2010-05-25 14:30,25,69.18,69.39,69.15,69.29,437
20100701|2010-05-25 15:00,25,69.35,69.47,69.32,69.34,136
20100701|2010-05-25 15:30,25,69.42,69.95,69.2,69.89,190
20100701|2010-05-25 16:00,25,69.88,70.12,69.85,69.85,57
20100701|2010-05-25 16:30,25,70.1,70.1,69.98,70.07,6
20100701|2010-05-25 19:00,26,70,70,69.57,69.65,173
20100701|2010-05-25 19:30,26,69.61,69.78,69.61,69.73,76
20100701|2010-05-25 20:00,26,69.72,69.72,69.32,69.45,134
20100701|2010-05-25 20:30,26,69.49,69.57,69.25,69.27,111
20100701|2010-05-25 21:00,26,69.35,69.56,69.28,69.39,56
20100701|2010-05-25 21:30,26,69.54,69.6,69.4,69.46,46
20100701|2010-05-25 22:00,26,69.48,69.52,69.44,69.44,49
20100701|2010-05-25 22:30,26,69.44,69.73,69.44,69.73,74
20100701|2010-05-25 23:00,26,69.73,69.76,69.69,69.75,51
20100701|2010-05-25 23:30,26,69.7,69.7,69.38,69.51,91
20100701|2010-05-26 00:00,26,69.46,69.46,69.3,69.39,38
20100701|2010-05-26 00:30,26,69.5,69.5,69.28,69.3,93
20100701|2010-05-26 01:00,26,69.28,69.61,69.28,69.36,134
20100701|2010-05-26 01:30,26,69.39,69.57,69.31,69.46,48
20100701|2010-05-26 02:00,26,69.46,69.52,69.21,69.37,513
20100701|2010-05-26 02:30,26,69.35,70.02,69.31,70.02,399
20100701|2010-05-26 03:00,26,70.07,70.32,69.9,69.93,722
20100701|2010-05-26 03:30,26,69.94,70.69,69.94,70.4,900
20100701|2010-05-26 04:00,26,70.4,70.71,70.39,70.56,635
20100701|2010-05-26 04:30,26,70.54,70.78,70.45,70.55,634
20100701|2010-05-26 05:00,26,70.58,70.69,70.37,70.53,630
20100701|2010-05-26 05:30,26,70.51,70.76,70.45,70.67,692
20100701|2010-05-26 06:00,26,70.68,70.88,70.64,70.82,708
20100701|2010-05-26 06:30,26,70.76,70.88,70.67,70.78,618
20100701|2010-05-26 07:00,26,70.79,70.87,70.46,70.5,993
20100701|2010-05-26 07:30,26,70.49,70.77,70.31,70.33,2085
20100701|2010-05-26 08:00,26,70.32,70.43,70.03,70.15,2024
20100701|2010-05-26 08:30,26,70.14,70.76,70.13,70.66,2042
20100701|2010-05-26 09:00,26,70.68,70.89,70.46,70.54,2927
20100701|2010-05-26 09:30,26,70.42,71.54,70.2,71.21,6701
20100701|2010-05-26 10:00,26,71.22,71.31,70.7,70.7,3200
20100701|2010-05-26 10:30,26,70.73,70.95,70.58,70.74,2517
20100701|2010-05-26 11:00,26,70.76,71.33,70.65,71.04,1739
20100701|2010-05-26 11:30,26,71.05,71.31,70.83,71.31,1702
20100701|2010-05-26 12:00,26,71.31,71.64,71.23,71.28,2296
20100701|2010-05-26 12:30,26,71.27,71.5,71.14,71.4,1443
20100701|2010-05-26 13:00,26,71.39,71.68,71.25,71.56,4297
20100701|2010-05-26 13:30,26,71.53,71.6,71.14,71.41,1984
20100701|2010-05-26 14:00,26,71.41,71.53,70.88,70.92,819
20100701|2010-05-26 14:30,26,70.9,71.33,70.76,70.94,692
20100701|2010-05-26 15:00,26,70.94,71.02,70.71,70.81,227
20100701|2010-05-26 15:30,26,70.78,70.87,70.68,70.82,169
20100701|2010-05-26 16:00,26,70.81,70.95,70.7,70.7,49
20100701|2010-05-26 16:30,26,70.7,70.7,70.7,70.7,1
20100701|2010-05-26 19:00,27,70.8,71.03,70.8,70.93,73
20100701|2010-05-26 19:30,27,70.9,71.12,70.88,71.11,122
20100701|2010-05-26 20:00,27,71.13,71.32,71.12,71.25,98
20100701|2010-05-26 20:30,27,71.17,71.17,70.83,70.88,99
20100701|2010-05-26 21:00,27,70.88,71.11,70.75,71.11,97
20100701|2010-05-26 21:30,27,71.12,71.24,70.92,71.18,78
20100701|2010-05-26 22:00,27,71.17,71.38,71.14,71.38,70
20100701|2010-05-26 22:30,27,71.34,71.53,71.34,71.5,71
20100701|2010-05-26 23:00,27,71.54,71.73,71.49,71.67,167
20100701|2010-05-26 23:30,27,71.71,72.01,71.66,71.73,317
20100701|2010-05-27 00:00,27,71.76,71.87,71.73,71.79,53
20100701|2010-05-27 00:30,27,71.76,72.03,71.67,72.03,106
20100701|2010-05-27 01:00,27,72.05,72.2,71.97,72.14,244
20100701|2010-05-27 01:30,27,72.13,72.4,72.12,72.4,210
20100701|2010-05-27 02:00,27,72.38,72.6,72.25,72.31,572
20100701|2010-05-27 02:30,27,72.31,72.58,72.23,72.35,496
20100701|2010-05-27 03:00,27,72.32,72.5,72.04,72.24,600
20100701|2010-05-27 03:30,27,72.25,72.68,72.24,72.55,893
20100701|2010-05-27 04:00,27,72.58,73.06,72.56,73,632
20100701|2010-05-27 04:30,27,73.03,73.33,72.99,73.29,1000
20100701|2010-05-27 05:00,27,73.28,73.66,73.21,73.43,1662
20100701|2010-05-27 05:30,27,73.45,73.53,73.2,73.36,633
20100701|2010-05-27 06:00,27,73.32,73.39,73.15,73.25,480
20100701|2010-05-27 06:30,27,73.26,73.32,73.06,73.18,796
20100701|2010-05-27 07:00,27,73.15,73.37,73.1,73.22,769
20100701|2010-05-27 07:30,27,73.15,73.37,72.88,73.31,1731
20100701|2010-05-27 08:00,27,73.3,73.32,72.82,73.04,1879
20100701|2010-05-27 08:30,27,73.05,73.23,72.73,73.08,2535
20100701|2010-05-27 09:00,27,73.05,73.86,72.83,73.7,4390
20100701|2010-05-27 09:30,27,73.67,74.01,73.57,73.81,3520
20100701|2010-05-27 10:00,27,73.82,74.24,73.77,74.13,4402
20100701|2010-05-27 10:30,27,74.15,74.4,73.98,74.32,2293
20100701|2010-05-27 11:00,27,74.33,74.35,74.12,74.29,1872
20100701|2010-05-27 11:30,27,74.3,74.49,74.21,74.25,1674
20100701|2010-05-27 12:00,27,74.25,74.25,73.93,74.14,1822
20100701|2010-05-27 12:30,27,74.13,74.38,74.06,74.15,1374
20100701|2010-05-27 13:00,27,74.14,74.65,74.13,74.56,3939
20100701|2010-05-27 13:30,27,74.54,74.62,74.43,74.53,992
20100701|2010-05-27 14:00,27,74.51,74.59,74.46,74.5,395
20100701|2010-05-27 14:30,27,74.48,74.76,74.44,74.74,416
20100701|2010-05-27 15:00,27,74.73,74.85,74.64,74.82,245
20100701|2010-05-27 15:30,27,74.8,74.9,74.79,74.85,32
20100701|2010-05-27 16:00,27,74.84,74.91,74.83,74.91,18
20100701|2010-05-27 19:00,28,74.76,74.76,74.58,74.62,25
20100701|2010-05-27 19:30,28,74.85,74.88,74.63,74.63,13
20100701|2010-05-27 20:00,28,74.83,74.86,74.83,74.83,40
20100701|2010-05-27 20:30,28,74.82,75.44,74.78,75.41,133
20100701|2010-05-27 21:00,28,75.33,75.37,75.18,75.26,18
20100701|2010-05-27 21:30,28,75.26,75.31,75.06,75.06,9
20100701|2010-05-27 22:00,28,75.08,75.08,74.75,74.75,44
20100701|2010-05-27 22:30,28,74.79,74.79,74.62,74.73,7
20100701|2010-05-27 23:00,28,74.62,74.63,74.32,74.39,165
20100701|2010-05-27 23:30,28,74.43,74.43,74.3,74.39,10
20100701|2010-05-28 00:00,28,74.33,74.65,74.33,74.65,27
20100701|2010-05-28 00:30,28,74.61,74.8,74.61,74.78,43
20100701|2010-05-28 01:00,28,74.65,74.72,74.46,74.5,143
20100701|2010-05-28 01:30,28,74.62,74.75,74.62,74.66,63
20100701|2010-05-28 02:00,28,74.62,74.76,74.45,74.66,278
20100701|2010-05-28 02:30,28,74.66,74.81,74.62,74.75,197
20100701|2010-05-28 03:00,28,74.78,75.26,74.76,75.23,808
20100701|2010-05-28 03:30,28,75.3,75.72,75.28,75.48,957
20100701|2010-05-28 04:00,28,75.43,75.58,75.28,75.34,435
20100701|2010-05-28 04:30,28,75.33,75.48,75.31,75.41,193
20100701|2010-05-28 05:00,28,75.4,75.45,75.35,75.38,185
20100701|2010-05-28 05:30,28,75.39,75.41,75.23,75.32,467
20100701|2010-05-28 06:00,28,75.35,75.37,75.1,75.15,599
20100701|2010-05-28 06:30,28,75.19,75.46,75.12,75.3,473
20100701|2010-05-28 07:00,28,75.35,75.36,74.73,74.79,1216
20100701|2010-05-28 07:30,28,74.77,74.99,74.52,74.74,1047
20100701|2010-05-28 08:00,28,74.73,74.89,74.29,74.39,1940
20100701|2010-05-28 08:30,28,74.41,74.57,73.81,74.35,3857
20100701|2010-05-28 09:00,28,74.32,75.05,74.31,74.83,2288
20100701|2010-05-28 09:30,28,74.83,75.15,74.41,74.57,2071
20100701|2010-05-28 10:00,28,74.54,74.71,74.06,74.14,3484
20100701|2010-05-28 10:30,28,74.14,74.68,74.09,74.58,1546
20100701|2010-05-28 11:00,28,74.58,74.65,74.33,74.48,1066
20100701|2010-05-28 11:30,28,74.5,74.56,73.19,73.63,7227
20100701|2010-05-28 12:00,28,73.63,74.02,73.56,73.87,2050
20100701|2010-05-28 12:30,28,73.93,73.93,73.53,73.56,1498
20100701|2010-05-28 13:00,28,73.56,74.04,73.13,73.98,4052
20100701|2010-05-28 13:30,28,73.97,74.26,73.89,74.01,1143
20100701|2010-05-28 14:00,28,74.02,74.2,73.99,74.16,271
20100701|2010-05-28 14:30,28,74.1,74.26,73.97,74.12,334
20100701|2010-05-28 15:00,28,74.06,74.12,74.05,74.1,12
20100701|2010-05-30 17:00,31,74.45,74.45,73.86,73.94,7
20100701|2010-05-30 19:00,31,73.91,74.66,73.88,74.51,55
20100701|2010-05-30 19:30,31,74.28,74.28,74.01,74.06,21
20100701|2010-05-30 20:00,31,74.18,74.36,74.12,74.22,12
20100701|2010-05-30 20:30,31,74.32,74.32,74.07,74.15,15
20100701|2010-05-30 21:00,31,74.19,74.36,74.19,74.36,11
20100701|2010-05-30 21:30,31,74.36,74.39,74.34,74.39,14
20100701|2010-05-30 22:00,31,74.3,74.36,74.17,74.31,24
20100701|2010-05-30 22:30,31,74.31,74.37,74.28,74.34,8
20100701|2010-05-30 23:00,31,74.24,74.32,74.2,74.26,10
20100701|2010-05-30 23:30,31,74.31,74.31,74.24,74.24,8
20100701|2010-05-31 00:00,31,74.25,74.38,74.23,74.38,19
20100701|2010-05-31 00:30,31,74.5,74.59,74.41,74.41,23
20100701|2010-05-31 01:00,31,74.45,74.47,74.42,74.45,35
20100701|2010-05-31 01:30,31,74.44,74.46,74.28,74.35,34
20100701|2010-05-31 02:00,31,74.3,74.57,74.28,74.44,48
20100701|2010-05-31 02:30,31,74.54,74.54,74.46,74.52,16
20100701|2010-05-31 03:00,31,74.44,74.48,74.4,74.47,17
20100701|2010-05-31 03:30,31,74.45,74.51,74.43,74.5,29
20100701|2010-05-31 04:00,31,74.52,74.52,74.43,74.43,38
20100701|2010-05-31 04:30,31,74.43,74.52,74.41,74.47,36
20100701|2010-05-31 05:00,31,74.5,74.54,74.45,74.45,98
20100701|2010-05-31 05:30,31,74.45,74.48,74.43,74.44,142
20100701|2010-05-31 06:00,31,74.44,74.55,74.44,74.55,57
20100701|2010-05-31 06:30,31,74.49,74.51,74.38,74.46,25
20100701|2010-05-31 07:00,31,74.41,74.43,74.37,74.37,20
20100701|2010-05-31 07:30,31,74.35,74.46,74.35,74.43,27
20100701|2010-05-31 08:00,31,74.39,74.51,74.39,74.47,20
20100701|2010-05-31 08:30,31,74.51,74.54,74.46,74.48,24
20100701|2010-05-31 09:00,31,74.48,74.49,74.4,74.4,36
20100701|2010-05-31 09:30,31,74.38,74.38,74.21,74.21,27
20100701|2010-05-31 10:00,31,74.21,74.28,74.18,74.22,108
20100701|2010-05-31 10:30,31,74.22,74.25,74.14,74.16,96
20100701|2010-05-31 11:00,31,74.11,74.26,74.11,74.26,25
20100701|2010-05-31 11:30,31,74.24,74.53,74.24,74.51,236
20100701|2010-05-31 12:00,31,74.49,74.55,74.45,74.55,8
20100701|2010-05-31 19:00,1,74.88,74.88,74.75,74.82,43
20100701|2010-05-31 19:30,1,74.75,74.75,74.41,74.64,238
20100701|2010-05-31 20:00,1,74.64,74.64,74.38,74.48,42
20100701|2010-05-31 20:30,1,74.45,74.46,74.16,74.24,162
20100701|2010-05-31 21:00,1,74.24,74.47,74.24,74.36,89
20100701|2010-05-31 21:30,1,74.3,74.37,74.21,74.21,32
20100701|2010-05-31 22:00,1,74.34,74.34,74.07,74.09,37
20100701|2010-05-31 22:30,1,74.16,74.22,73.95,73.97,67
20100701|2010-05-31 23:00,1,73.95,73.97,73.83,73.86,84
20100701|2010-05-31 23:30,1,73.85,74.01,73.72,73.93,48
20100701|2010-06-01 00:00,1,73.87,73.99,73.87,73.91,49
20100701|2010-06-01 00:30,1,73.87,74.21,73.87,74.02,48
20100701|2010-06-01 01:00,1,74.08,74.17,73.99,74.07,116
20100701|2010-06-01 01:30,1,74.09,74.23,73.91,74.13,217
20100701|2010-06-01 02:00,1,74.16,74.2,73,73.07,1346
20100701|2010-06-01 02:30,1,73.06,73.18,72.42,72.78,1627
20100701|2010-06-01 03:00,1,72.81,72.81,72.42,72.42,624
20100701|2010-06-01 03:30,1,72.42,72.47,71.92,72.2,1908
20100701|2010-06-01 04:00,1,72.22,72.36,71.82,71.91,596
20100701|2010-06-01 04:30,1,71.91,72,71.66,71.78,1275
20100701|2010-06-01 05:00,1,71.77,72.03,71.63,72.02,1089
20100701|2010-06-01 05:30,1,72.03,72.24,71.99,72.17,569
20100701|2010-06-01 06:00,1,72.17,72.45,72.07,72.22,1355
20100701|2010-06-01 06:30,1,72.24,72.4,72.1,72.17,686
20100701|2010-06-01 07:00,1,72.15,72.65,72.14,72.64,926
20100701|2010-06-01 07:30,1,72.62,72.87,72.55,72.72,1637
20100701|2010-06-01 08:00,1,72.74,73.5,72.56,73.3,3045
20100701|2010-06-01 08:30,1,73.3,74.08,73.17,73.68,3680
20100701|2010-06-01 09:00,1,73.66,75.07,73.66,74.94,4570
20100701|2010-06-01 09:30,1,74.96,75.34,74.39,74.45,4429
20100701|2010-06-01 10:00,1,74.44,74.58,74.11,74.3,2713
20100701|2010-06-01 10:30,1,74.31,74.42,73.12,73.35,4132
20100701|2010-06-01 11:00,1,73.34,73.6,73.14,73.37,1869
20100701|2010-06-01 11:30,1,73.36,73.65,73.24,73.28,1348
20100701|2010-06-01 12:00,1,73.26,74.09,73.24,74.08,2073
20100701|2010-06-01 12:30,1,74.07,74.24,73.77,73.77,1814
20100701|2010-06-01 13:00,1,73.77,73.77,72.24,72.58,8336
20100701|2010-06-01 13:30,1,72.57,72.79,72.51,72.6,1185
20100701|2010-06-01 14:00,1,72.67,72.76,72.29,72.33,554
20100701|2010-06-01 14:30,1,72.4,72.56,72.14,72.2,390
20100701|2010-06-01 15:00,1,72.21,72.26,72.07,72.07,115
20100701|2010-06-01 15:30,1,72.14,72.17,72.01,72.01,15
20100701|2010-06-01 16:00,1,71.98,71.99,71.89,71.89,34
20100701|2010-06-01 19:00,2,72.26,72.26,72.07,72.11,27
20100701|2010-06-01 19:30,2,72.19,72.58,72.19,72.57,48
20100701|2010-06-01 20:00,2,72.43,72.49,72.24,72.49,14
20100701|2010-06-01 20:30,2,72.52,72.85,72.52,72.73,78
20100701|2010-06-01 21:00,2,72.78,72.92,72.64,72.92,38
20100701|2010-06-01 21:30,2,72.87,72.87,72.64,72.71,56
20100701|2010-06-01 22:00,2,72.6,72.61,72.24,72.24,99
20100701|2010-06-01 22:30,2,72.22,72.22,71.9,72.05,211
20100701|2010-06-01 23:00,2,71.99,72.24,71.94,72,69
20100701|2010-06-01 23:30,2,72,72.25,72,72.16,43
20100701|2010-06-02 00:00,2,72.09,72.28,71.96,72.28,67
20100701|2010-06-02 00:30,2,72.26,72.29,72.01,72.12,70
20100701|2010-06-02 01:00,2,72.09,72.14,71.95,71.95,80
20100701|2010-06-02 01:30,2,71.98,72.45,71.87,72.41,227
20100701|2010-06-02 02:00,2,72.4,72.91,72.25,72.81,882
20100701|2010-06-02 02:30,2,72.8,72.8,72.27,72.39,386
20100701|2010-06-02 03:00,2,72.36,72.52,71.91,72.02,735
20100701|2010-06-02 03:30,2,72.01,72.03,71.7,71.72,966
20100701|2010-06-02 04:00,2,71.76,72.14,71.7,71.83,677
20100701|2010-06-02 04:30,2,71.86,72.43,71.84,72.24,384
20100701|2010-06-02 05:00,2,72.24,72.43,72.02,72.02,552
20100701|2010-06-02 05:30,2,72.06,72.14,71.87,72.12,418
20100701|2010-06-02 06:00,2,72.12,72.31,72.12,72.28,557
20100701|2010-06-02 06:30,2,72.29,72.72,71.99,72.63,878
20100701|2010-06-02 07:00,2,72.65,72.85,72.2,72.21,985
20100701|2010-06-02 07:30,2,72.25,72.37,71.83,72.06,1580
20100701|2010-06-02 08:00,2,72.01,72.78,71.8,72.63,1675
20100701|2010-06-02 08:30,2,72.64,72.94,72.28,72.73,2743
20100701|2010-06-02 09:00,2,72.74,73.3,72.62,73.07,3164
20100701|2010-06-02 09:30,2,73.09,73.4,72.75,73.07,3498
20100701|2010-06-02 10:00,2,73.07,73.82,73.02,73.38,3783
20100701|2010-06-02 10:30,2,73.41,73.72,73.08,73.69,2313
20100701|2010-06-02 11:00,2,73.69,73.93,73.41,73.45,1995
20100701|2010-06-02 11:30,2,73.43,73.85,73.41,73.75,797
20100701|2010-06-02 12:00,2,73.73,73.83,73.3,73.38,1607
20100701|2010-06-02 12:30,2,73.37,73.68,73.18,73.3,1271
20100701|2010-06-02 13:00,2,73.3,73.33,72.44,72.9,3728
20100701|2010-06-02 13:30,2,72.9,73.45,72.87,73.29,1429
20100701|2010-06-02 14:00,2,73.4,73.6,73.29,73.56,288
20100701|2010-06-02 14:30,2,73.54,73.68,73.35,73.57,495
20100701|2010-06-02 15:00,2,73.54,73.54,73.33,73.36,109
20100701|2010-06-02 15:30,2,73.37,73.57,73.37,73.54,38
20100701|2010-06-02 16:00,2,73.7,73.8,73.68,73.68,7
20100701|2010-06-02 19:00,3,73.65,73.81,73.55,73.75,32
20100701|2010-06-02 19:30,3,73.72,73.82,73.68,73.82,12
20100701|2010-06-02 20:00,3,73.83,73.85,73.77,73.81,10
20100701|2010-06-02 20:30,3,73.84,73.85,73.57,73.63,25
20100701|2010-06-02 21:00,3,73.57,73.61,73.51,73.58,20
20100701|2010-06-02 21:30,3,73.54,73.54,73.44,73.46,19
20100701|2010-06-02 22:00,3,73.51,73.62,73.5,73.62,14
20100701|2010-06-02 22:30,3,73.63,73.73,73.61,73.61,21
20100701|2010-06-02 23:00,3,73.58,73.63,73.53,73.56,44
20100701|2010-06-02 23:30,3,73.64,73.75,73.6,73.6,32
20100701|2010-06-03 00:00,3,73.67,73.87,73.67,73.85,54
20100701|2010-06-03 00:30,3,73.84,73.94,73.75,73.91,32
20100701|2010-06-03 01:00,3,73.96,74.3,73.96,74.25,208
20100701|2010-06-03 01:30,3,74.25,74.36,74.09,74.26,191
20100701|2010-06-03 02:00,3,74.3,74.4,74.05,74.08,464
20100701|2010-06-03 02:30,3,74.05,74.16,73.88,73.98,263
20100701|2010-06-03 03:00,3,73.93,74.17,73.93,74.06,365
20100701|2010-06-03 03:30,3,73.96,74.07,73.77,73.82,287
20100701|2010-06-03 04:00,3,73.8,73.96,73.49,73.68,1096
20100701|2010-06-03 04:30,3,73.7,73.73,73.54,73.61,180
20100701|2010-06-03 05:00,3,73.6,73.62,73.21,73.22,686
20100701|2010-06-03 05:30,3,73.24,73.41,73.18,73.19,320
20100701|2010-06-03 06:00,3,73.18,73.36,73.02,73.08,434
20100701|2010-06-03 06:30,3,73.06,73.32,73.02,73.27,442
20100701|2010-06-03 07:00,3,73.21,73.48,73.09,73.16,1426
20100701|2010-06-03 07:30,3,73.16,73.35,72.93,73.22,1166
20100701|2010-06-03 08:00,3,73.19,73.4,72.96,73.27,1669
20100701|2010-06-03 08:30,3,73.25,73.64,73.1,73.59,2782
20100701|2010-06-03 09:00,3,73.6,73.6,73.2,73.24,2297
20100701|2010-06-03 09:30,3,73.23,73.32,72.71,73.02,4082
20100701|2010-06-03 10:00,3,73.04,74.2,73.04,73.15,9031
20100701|2010-06-03 10:30,3,73.15,73.4,72.82,73.27,3576
20100701|2010-06-03 11:00,3,73.26,73.36,72.53,72.78,4038
20100701|2010-06-03 11:30,3,72.79,73.04,72.31,73.03,3464
20100701|2010-06-03 12:00,3,73.03,73.26,72.8,73,1127
20100701|2010-06-03 12:30,3,73.04,73.59,72.9,73.45,1980
20100701|2010-06-03 13:00,3,73.48,74.74,73.26,74.61,8391
20100701|2010-06-03 13:30,3,74.61,74.92,74.26,74.48,2746
20100701|2010-06-03 14:00,3,74.5,74.7,74.26,74.7,598
20100701|2010-06-03 14:30,3,74.66,74.68,74.43,74.56,265
20100701|2010-06-03 15:00,3,74.53,74.63,74.47,74.58,147
20100701|2010-06-03 15:30,3,74.62,74.62,74.62,74.62,1
20100701|2010-06-03 16:00,3,74.69,74.69,74.61,74.61,4
20100701|2010-06-03 19:00,4,74.44,74.57,74.25,74.25,9
20100701|2010-06-03 19:30,4,74.34,74.43,74.34,74.43,10
20100701|2010-06-03 20:00,4,74.37,74.4,74.3,74.35,11
20100701|2010-06-03 20:30,4,74.43,74.43,74.42,74.42,2
20100701|2010-06-03 21:00,4,74.29,74.29,74.18,74.27,10
20100701|2010-06-03 21:30,4,74.28,74.45,74.26,74.3,22
20100701|2010-06-03 22:00,4,74.32,74.36,74.26,74.34,24
20100701|2010-06-03 22:30,4,74.38,74.38,74.21,74.21,18
20100701|2010-06-03 23:00,4,74.25,74.38,74.22,74.29,27
20100701|2010-06-03 23:30,4,74.25,74.37,74.2,74.24,34
20100701|2010-06-04 00:00,4,74.27,74.32,74.2,74.2,19
20100701|2010-06-04 00:30,4,74.17,74.22,74.17,74.22,6
20100701|2010-06-04 01:00,4,74.35,74.46,74.31,74.4,79
20100701|2010-06-04 01:30,4,74.36,74.45,74.34,74.4,91
20100701|2010-06-04 02:00,4,74.38,74.78,74.38,74.59,331
20100701|2010-06-04 02:30,4,74.61,74.72,74.55,74.61,153
20100701|2010-06-04 03:00,4,74.59,74.96,74.59,74.75,566
20100701|2010-06-04 03:30,4,74.71,75.17,74.69,75.15,846
20100701|2010-06-04 04:00,4,75.12,75.42,75.06,75.06,868
20100701|2010-06-04 04:30,4,75.08,75.22,74.98,74.99,299
20100701|2010-06-04 05:00,4,75.02,75.06,74.91,74.96,423
20100701|2010-06-04 05:30,4,74.95,74.95,74.58,74.59,969
20100701|2010-06-04 06:00,4,74.6,74.66,74.1,74.43,1785
20100701|2010-06-04 06:30,4,74.43,74.43,73.97,74.07,1358
20100701|2010-06-04 07:00,4,74.07,74.39,74.07,74.1,820
20100701|2010-06-04 07:30,4,74.17,74.17,72.52,72.84,9911
20100701|2010-06-04 08:00,4,72.84,73.29,72.42,73.1,4766
20100701|2010-06-04 08:30,4,73.11,73.38,72.88,73.21,3543
20100701|2010-06-04 09:00,4,73.21,73.55,72.85,73.41,4016
20100701|2010-06-04 09:30,4,73.42,73.53,72.93,72.97,2139
20100701|2010-06-04 10:00,4,72.97,73.1,71.93,71.99,5523
20100701|2010-06-04 10:30,4,71.99,72.36,71.93,72.06,3302
20100701|2010-06-04 11:00,4,72.06,72.06,71.62,72.02,3888
20100701|2010-06-04 11:30,4,72,72.52,71.86,72.49,2797
20100701|2010-06-04 12:00,4,72.51,72.57,71.82,72.1,2092
20100701|2010-06-04 12:30,4,72.11,72.19,71.54,71.96,2920
20100701|2010-06-04 13:00,4,71.96,72.01,71.34,71.43,5174
20100701|2010-06-04 13:30,4,71.42,71.5,70.8,70.96,2957
20100701|2010-06-04 14:00,4,70.99,71.29,70.94,71.06,551
20100701|2010-06-04 14:30,4,71.09,71.2,70.89,71.13,383
20100701|2010-06-04 15:00,4,71.15,71.18,70.96,70.96,60
20100701|2010-06-04 15:30,4,70.99,70.99,70.7,70.93,343
20100701|2010-06-04 16:00,4,70.9,70.92,70.89,70.89,5
20100701|2010-06-06 17:00,7,70.6,70.6,70.3,70.45,79
20100701|2010-06-06 17:30,7,70.46,70.46,70.2,70.2,290
20100701|2010-06-06 18:00,7,70.25,70.28,70.25,70.27,9
20100701|2010-06-06 18:30,7,70.45,70.45,70.35,70.4,24
20100701|2010-06-06 19:00,7,70.32,70.35,70.11,70.2,65
20100701|2010-06-06 19:30,7,70.2,70.27,69.57,69.77,440
20100701|2010-06-06 20:00,7,69.77,69.86,69.65,69.65,65
20100701|2010-06-06 20:30,7,69.64,70,69.64,69.86,119
20100701|2010-06-06 21:00,7,69.87,70.1,69.85,70.01,45
20100701|2010-06-06 21:30,7,70.09,70.15,69.99,70.05,53
20100701|2010-06-06 22:00,7,70.04,70.08,69.95,70.03,19
20100701|2010-06-06 22:30,7,70.05,70.18,69.98,70.03,59
20100701|2010-06-06 23:00,7,70.08,70.19,70.08,70.18,10
20100701|2010-06-06 23:30,7,70.19,70.36,70.19,70.36,32
20100701|2010-06-07 00:00,7,70.38,70.42,70.15,70.15,18
20100701|2010-06-07 00:30,7,70.16,70.17,70.04,70.11,85
20100701|2010-06-07 01:00,7,70.12,70.16,69.92,70.04,100
20100701|2010-06-07 01:30,7,70.17,70.48,70.16,70.48,129
20100701|2010-06-07 02:00,7,70.48,70.84,70.44,70.58,1254
20100701|2010-06-07 02:30,7,70.64,70.79,70.17,70.35,737
20100701|2010-06-07 03:00,7,70.37,70.61,70.26,70.47,591
20100701|2010-06-07 03:30,7,70.43,70.93,70.43,70.83,399
20100701|2010-06-07 04:00,7,70.87,70.96,70.73,70.94,400
20100701|2010-06-07 04:30,7,70.92,71.39,70.92,71.38,932
20100701|2010-06-07 05:00,7,71.41,71.49,71.18,71.39,580
20100701|2010-06-07 05:30,7,71.4,71.6,71.25,71.37,432
20100701|2010-06-07 06:00,7,71.4,71.61,71.34,71.4,493
20100701|2010-06-07 06:30,7,71.42,71.5,71.11,71.3,987
20100701|2010-06-07 07:00,7,71.32,71.64,71.22,71.54,860
20100701|2010-06-07 07:30,7,71.51,71.65,71.33,71.51,756
20100701|2010-06-07 08:00,7,71.54,71.96,71.42,71.53,1588
20100701|2010-06-07 08:30,7,71.53,71.58,70.78,71.41,3541
20100701|2010-06-07 09:00,7,71.44,72.17,71.31,71.6,3657
20100701|2010-06-07 09:30,7,71.6,71.61,70.84,70.9,2909
20100701|2010-06-07 10:00,7,70.86,71.19,70.62,70.94,3860
20100701|2010-06-07 10:30,7,70.95,71.6,70.87,71.49,3048
20100701|2010-06-07 11:00,7,71.48,71.9,71.37,71.61,1696
20100701|2010-06-07 11:30,7,71.62,72.07,71.62,71.91,2134
20100701|2010-06-07 12:00,7,71.92,72.4,71.7,72.4,2277
20100701|2010-06-07 12:30,7,72.38,72.48,71.66,71.79,2017
20100701|2010-06-07 13:00,7,71.81,72.1,71.2,71.46,2860
20100701|2010-06-07 13:30,7,71.45,71.58,71.25,71.44,1096
20100701|2010-06-07 14:00,7,71.43,71.65,71.02,71.02,696
20100701|2010-06-07 14:30,7,71.01,71.21,70.91,70.97,708
20100701|2010-06-07 15:00,7,70.96,71.05,70.9,70.99,146
20100701|2010-06-07 15:30,7,70.99,71.17,70.95,71.16,43
20100701|2010-06-07 16:00,7,71.17,71.25,71.15,71.25,18
20100701|2010-06-07 19:00,8,71.02,71.23,70.95,71.23,32
20100701|2010-06-07 19:30,8,71.1,71.18,70.99,71.18,21
20100701|2010-06-07 20:00,8,71.24,71.53,71.24,71.34,95
20100701|2010-06-07 20:30,8,71.4,71.73,71.4,71.61,34
20100701|2010-06-07 21:00,8,71.6,71.62,71.53,71.56,26
20100701|2010-06-07 21:30,8,71.52,71.6,71.49,71.49,33
20100701|2010-06-07 22:00,8,71.56,71.67,71.5,71.63,46
20100701|2010-06-07 22:30,8,71.71,71.95,71.71,71.78,110
20100701|2010-06-07 23:00,8,71.77,71.87,71.71,71.77,33
20100701|2010-06-07 23:30,8,71.75,71.75,71.65,71.7,30
20100701|2010-06-08 00:00,8,71.69,71.8,71.66,71.8,14
20100701|2010-06-08 00:30,8,71.8,71.94,71.8,71.92,111
20100701|2010-06-08 01:00,8,71.91,72.01,71.72,71.73,79
20100701|2010-06-08 01:30,8,71.71,72.15,71.7,72.05,245
20100701|2010-06-08 02:00,8,72.06,72.16,71.86,71.95,342
20100701|2010-06-08 02:30,8,71.93,72.14,71.83,71.83,259
20100701|2010-06-08 03:00,8,71.77,71.98,71.7,71.72,343
20100701|2010-06-08 03:30,8,71.7,71.76,71.27,71.32,465
20100701|2010-06-08 04:00,8,71.34,71.34,70.88,71.12,1448
20100701|2010-06-08 04:30,8,71.12,71.12,70.79,70.93,461
20100701|2010-06-08 05:00,8,70.93,71.25,70.78,71.17,540
20100701|2010-06-08 05:30,8,71.23,71.37,71.05,71.18,721
20100701|2010-06-08 06:00,8,71.12,71.7,71.1,71.69,797
20100701|2010-06-08 06:30,8,71.7,71.73,71.37,71.47,304
20100701|2010-06-08 07:00,8,71.48,71.88,71.45,71.73,688
20100701|2010-06-08 07:30,8,71.75,71.86,71.34,71.52,1218
20100701|2010-06-08 08:00,8,71.54,71.87,71.42,71.75,1258
20100701|2010-06-08 08:30,8,71.71,72.39,71.64,71.76,3997
20100701|2010-06-08 09:00,8,71.77,72.14,71.48,71.83,2397
20100701|2010-06-08 09:30,8,71.81,71.9,71.05,71.6,3105
20100701|2010-06-08 10:00,8,71.58,72.09,71.29,71.72,3569
20100701|2010-06-08 10:30,8,71.76,72.41,71.68,72.15,4142
20100701|2010-06-08 11:00,8,72.16,72.34,71.84,71.89,2130
20100701|2010-06-08 11:30,8,71.91,72.28,71.89,72.18,1517
20100701|2010-06-08 12:00,8,72.16,72.33,71.78,71.85,1345
20100701|2010-06-08 12:30,8,71.83,71.83,71.39,71.81,3318
20100701|2010-06-08 13:00,8,71.8,72.16,71.51,71.92,3320
20100701|2010-06-08 13:30,8,71.9,72.12,71.77,71.77,923
20100701|2010-06-08 14:00,8,71.78,72.04,71.66,72.04,452
20100701|2010-06-08 14:30,8,72.02,72.33,71.99,72.33,508
20100701|2010-06-08 15:00,8,72.3,72.3,72.14,72.22,104
20100701|2010-06-08 15:30,8,72.14,72.65,72.14,72.53,304
20100701|2010-06-08 16:00,8,72.55,72.56,72.44,72.52,30
20100701|2010-06-08 19:00,9,72.36,72.47,72.25,72.26,51
20100701|2010-06-08 19:30,9,72.22,72.24,72.09,72.21,21
20100701|2010-06-08 20:00,9,72.26,72.43,72.18,72.43,21
20100701|2010-06-08 20:30,9,72.47,72.72,72.45,72.5,59
20100701|2010-06-08 21:00,9,72.5,72.5,72.44,72.48,15
20100701|2010-06-08 21:30,9,72.49,72.56,72.48,72.54,83
20100701|2010-06-08 22:00,9,72.53,72.6,72.5,72.5,13
20100701|2010-06-08 22:30,9,72.53,72.54,72.44,72.51,47
20100701|2010-06-08 23:00,9,72.5,72.5,72.43,72.43,25
20100701|2010-06-08 23:30,9,72.41,72.41,72.19,72.33,66
20100701|2010-06-09 00:00,9,72.25,72.28,72.09,72.09,27
20100701|2010-06-09 00:30,9,72.07,72.45,72.04,72.39,69
20100701|2010-06-09 01:00,9,72.44,72.72,72.44,72.71,40
20100701|2010-06-09 01:30,9,72.66,72.76,72.46,72.65,177
20100701|2010-06-09 02:00,9,72.67,72.75,72.47,72.75,610
20100701|2010-06-09 02:30,9,72.74,72.82,72.48,72.48,157
20100701|2010-06-09 03:00,9,72.56,72.59,72.28,72.36,572
20100701|2010-06-09 03:30,9,72.35,72.55,72.28,72.49,313
20100701|2010-06-09 04:00,9,72.45,72.66,72.36,72.44,372
20100701|2010-06-09 04:30,9,72.38,72.62,72.34,72.62,210
20100701|2010-06-09 05:00,9,72.58,72.76,72.54,72.71,482
20100701|2010-06-09 05:30,9,72.73,72.95,72.67,72.77,584
20100701|2010-06-09 06:00,9,72.79,72.95,72.71,72.95,461
20100701|2010-06-09 06:30,9,72.95,73.12,72.86,73.09,704
20100701|2010-06-09 07:00,9,73.08,73.22,73.01,73.07,514
20100701|2010-06-09 07:30,9,73.05,73.49,73.04,73.36,1067
20100701|2010-06-09 08:00,9,73.36,74.14,73.36,73.98,3502
20100701|2010-06-09 08:30,9,74,74.18,73.8,74.06,2736
20100701|2010-06-09 09:00,9,74.08,74.54,73.93,74.34,3652
20100701|2010-06-09 09:30,9,74.33,74.89,73.87,74.83,6298
20100701|2010-06-09 10:00,9,74.83,74.96,74.57,74.81,3926
20100701|2010-06-09 10:30,9,74.83,74.89,74.61,74.72,1921
20100701|2010-06-09 11:00,9,74.7,74.88,74.53,74.73,1077
20100701|2010-06-09 11:30,9,74.71,74.71,74.51,74.54,846
20100701|2010-06-09 12:00,9,74.53,74.63,74.37,74.58,1057
20100701|2010-06-09 12:30,9,74.55,74.61,74.33,74.55,986
20100701|2010-06-09 13:00,9,74.58,74.92,74.19,74.39,4072
20100701|2010-06-09 13:30,9,74.38,74.44,74.15,74.15,942
20100701|2010-06-09 14:00,9,74.15,74.2,73.74,73.99,642
20100701|2010-06-09 14:30,9,74,74,73.7,73.97,491
20100701|2010-06-09 15:00,9,73.92,73.98,73.77,73.95,192
20100701|2010-06-09 15:30,9,73.93,74.03,73.87,74,64
20100701|2010-06-09 16:00,9,74,74,73.62,73.62,124
20100701|2010-06-09 16:30,9,73.65,73.65,73.65,73.65,1
20100701|2010-06-09 19:00,10,73.99,74.14,73.84,73.87,45
20100701|2010-06-09 19:30,10,73.85,74,73.82,73.82,13
20100701|2010-06-09 20:00,10,73.85,73.93,73.8,73.93,12
20100701|2010-06-09 20:30,10,73.92,74.09,73.92,74.07,51
20100701|2010-06-09 21:00,10,74.12,74.12,73.92,73.99,45
20100701|2010-06-09 21:30,10,73.91,74.09,73.82,73.9,18
20100701|2010-06-09 22:00,10,73.96,74.32,73.96,74.29,46
20100701|2010-06-09 22:30,10,74.22,74.37,74.14,74.3,35
20100701|2010-06-09 23:00,10,74.27,74.59,74.25,74.57,76
20100701|2010-06-09 23:30,10,74.53,74.72,74.5,74.67,81
20100701|2010-06-10 00:00,10,74.61,74.61,74.44,74.44,27
20100701|2010-06-10 00:30,10,74.45,74.63,74.45,74.63,94
20100701|2010-06-10 01:00,10,74.6,74.66,74.57,74.58,30
20100701|2010-06-10 01:30,10,74.6,74.61,74.34,74.44,156
20100701|2010-06-10 02:00,10,74.42,74.68,74.11,74.27,460
20100701|2010-06-10 02:30,10,74.28,74.6,74.13,74.13,538
20100701|2010-06-10 03:00,10,74.14,74.29,73.95,74.09,607
20100701|2010-06-10 03:30,10,74.09,74.68,74.05,74.47,742
20100701|2010-06-10 04:00,10,74.48,74.88,74.41,74.75,642
20100701|2010-06-10 04:30,10,74.73,74.99,74.72,74.87,796
20100701|2010-06-10 05:00,10,74.87,74.88,74.64,74.77,645
20100701|2010-06-10 05:30,10,74.75,74.83,74.58,74.79,372
20100701|2010-06-10 06:00,10,74.78,75.13,74.78,74.93,673
20100701|2010-06-10 06:30,10,74.95,75.11,74.65,74.67,797
20100701|2010-06-10 07:00,10,74.67,75,74.66,74.89,804
20100701|2010-06-10 07:30,10,74.86,75.18,74.68,75.1,1919
20100701|2010-06-10 08:00,10,75.11,75.59,74.88,75.58,2830
20100701|2010-06-10 08:30,10,75.55,75.97,75.48,75.94,4325
20100701|2010-06-10 09:00,10,75.94,76.29,75.76,75.89,4747
20100701|2010-06-10 09:30,10,75.87,76.22,75.83,75.98,1809
20100701|2010-06-10 10:00,10,75.98,76.15,75.54,75.56,2568
20100701|2010-06-10 10:30,10,75.58,75.72,75.24,75.63,3026
20100701|2010-06-10 11:00,10,75.64,75.64,75.16,75.56,1736
20100701|2010-06-10 11:30,10,75.54,75.74,75.03,75.27,2544
20100701|2010-06-10 12:00,10,75.25,75.35,75.02,75.27,1247
20100701|2010-06-10 12:30,10,75.31,75.7,75.3,75.68,1418
20100701|2010-06-10 13:00,10,75.67,75.68,75.21,75.41,2185
20100701|2010-06-10 13:30,10,75.41,75.63,75.41,75.46,492
20100701|2010-06-10 14:00,10,75.45,75.66,75.36,75.65,436
20100701|2010-06-10 14:30,10,75.61,75.77,75.55,75.7,214
20100701|2010-06-10 15:00,10,75.73,75.9,75.69,75.71,224
20100701|2010-06-10 15:30,10,75.66,75.66,75.48,75.5,71
20100701|2010-06-10 16:00,10,75.49,75.6,75.41,75.6,28
20100701|2010-06-10 19:00,11,75.51,75.56,75.42,75.46,7
20100701|2010-06-10 19:30,11,75.48,75.5,75.4,75.5,17
20100701|2010-06-10 20:00,11,75.46,75.46,75.4,75.4,2
20100701|2010-06-10 20:30,11,75.43,75.43,75.36,75.36,3
20100701|2010-06-10 21:00,11,75.41,75.41,75.13,75.14,104
20100701|2010-06-10 21:30,11,75.16,75.2,75.12,75.12,74
20100701|2010-06-10 22:00,11,75.16,75.22,75.12,75.19,10
20100701|2010-06-10 22:30,11,75.23,75.24,75.22,75.23,5
20100701|2010-06-10 23:00,11,75.19,75.32,75.18,75.32,25
20100701|2010-06-10 23:30,11,75.36,75.44,75.31,75.31,38
20100701|2010-06-11 00:00,11,75.24,75.41,75.22,75.22,16
20100701|2010-06-11 00:30,11,75.27,75.42,75.27,75.35,22
20100701|2010-06-11 01:00,11,75.41,75.41,75.28,75.29,29
20100701|2010-06-11 01:30,11,75.43,75.43,75.18,75.33,72
20100701|2010-06-11 02:00,11,75.33,75.63,75.26,75.27,349
20100701|2010-06-11 02:30,11,75.25,75.33,74.87,75.07,533
20100701|2010-06-11 03:00,11,75.1,75.12,74.65,74.67,579
20100701|2010-06-11 03:30,11,74.66,74.86,74.52,74.56,896
20100701|2010-06-11 04:00,11,74.57,74.89,74.53,74.78,579
20100701|2010-06-11 04:30,11,74.77,75.16,74.69,75.05,511
20100701|2010-06-11 05:00,11,75.06,75.07,74.82,74.89,382
20100701|2010-06-11 05:30,11,74.91,75.05,74.82,74.84,334
20100701|2010-06-11 06:00,11,74.84,75,74.77,74.85,232
20100701|2010-06-11 06:30,11,74.87,75.26,74.86,75.24,379
20100701|2010-06-11 07:00,11,75.24,75.31,74.93,75.05,497
20100701|2010-06-11 07:30,11,75.03,75.16,73.82,73.84,3859
20100701|2010-06-11 08:00,11,73.83,74.11,73.52,74.1,4271
20100701|2010-06-11 08:30,11,74.09,74.8,73.87,74.7,3160
20100701|2010-06-11 09:00,11,74.72,75.19,74.56,74.77,3538
20100701|2010-06-11 09:30,11,74.78,75,74.4,74.4,1386
20100701|2010-06-11 10:00,11,74.44,74.48,73.83,73.84,3873
20100701|2010-06-11 10:30,11,73.86,74.13,73.63,74.13,3020
20100701|2010-06-11 11:00,11,74.13,74.2,73.36,73.46,2472
20100701|2010-06-11 11:30,11,73.46,73.68,73.27,73.38,2150
20100701|2010-06-11 12:00,11,73.37,73.94,73.35,73.84,1533
20100701|2010-06-11 12:30,11,73.86,74.15,73.69,73.74,1789
20100701|2010-06-11 13:00,11,73.74,73.98,73.42,73.85,2648
20100701|2010-06-11 13:30,11,73.84,74.1,73.8,73.83,754
20100701|2010-06-11 14:00,11,73.86,74.19,73.79,74.12,395
20100701|2010-06-11 14:30,11,74.13,74.28,74.12,74.21,225
20100701|2010-06-11 15:00,11,74.21,74.3,74.16,74.2,64
20100701|2010-06-11 15:30,11,74.21,74.25,74.18,74.25,12
20100701|2010-06-11 16:00,11,74.25,74.25,74.22,74.22,2
20100701|2010-06-13 17:00,14,74.3,74.34,74.23,74.28,20
20100701|2010-06-13 17:30,14,74.28,74.28,74.28,74.28,1
20100701|2010-06-13 18:00,14,74.31,74.54,74.31,74.45,20
20100701|2010-06-13 18:30,14,74.43,74.5,74.43,74.5,2
20100701|2010-06-13 19:00,14,74.65,74.66,74.5,74.5,38
20100701|2010-06-13 19:30,14,74.52,74.53,74.49,74.5,9
20100701|2010-06-13 20:00,14,74.55,74.56,74.43,74.47,37
20100701|2010-06-13 20:30,14,74.47,74.61,74.47,74.53,8
20100701|2010-06-13 21:00,14,74.49,74.57,74.49,74.57,5
20100701|2010-06-13 21:30,14,74.56,74.56,74.46,74.53,6
20100701|2010-06-13 22:00,14,74.57,74.63,74.57,74.62,16
20100701|2010-06-13 22:30,14,74.58,74.58,74.53,74.55,58
20100701|2010-06-13 23:00,14,74.57,74.57,74.56,74.56,4
20100701|2010-06-13 23:30,14,74.62,74.7,74.61,74.7,8
20100701|2010-06-14 00:00,14,74.74,74.75,74.71,74.73,51
20100701|2010-06-14 00:30,14,74.68,74.75,74.68,74.73,74
20100701|2010-06-14 01:00,14,74.72,74.91,74.72,74.85,175
20100701|2010-06-14 01:30,14,74.87,74.9,74.69,74.69,54
20100701|2010-06-14 02:00,14,74.69,75.05,74.66,75.05,347
20100701|2010-06-14 02:30,14,75.05,75.25,74.87,74.91,472
20100701|2010-06-14 03:00,14,74.91,75.11,74.82,75.01,278
20100701|2010-06-14 03:30,14,75.05,75.26,75,75.19,416
20100701|2010-06-14 04:00,14,75.21,75.51,75.21,75.4,571
20100701|2010-06-14 04:30,14,75.39,75.71,75.32,75.45,772
20100701|2010-06-14 05:00,14,75.45,75.51,75.31,75.39,449
20100701|2010-06-14 05:30,14,75.39,75.42,75.29,75.29,128
20100701|2010-06-14 06:00,14,75.28,75.34,75,75.1,515
20100701|2010-06-14 06:30,14,75.12,75.53,75.08,75.44,449
20100701|2010-06-14 07:00,14,75.38,75.72,75.37,75.52,741
20100701|2010-06-14 07:30,14,75.51,75.84,75.46,75.75,907
20100701|2010-06-14 08:00,14,75.76,75.98,75.53,75.6,1420
20100701|2010-06-14 08:30,14,75.61,75.79,75.34,75.64,1690
20100701|2010-06-14 09:00,14,75.62,75.89,75.47,75.68,1569
20100701|2010-06-14 09:30,14,75.69,75.86,75.41,75.79,2417
20100701|2010-06-14 10:00,14,75.79,75.98,75.53,75.61,2051
20100701|2010-06-14 10:30,14,75.61,75.7,75.47,75.5,1363
20100701|2010-06-14 11:00,14,75.49,75.67,75.43,75.66,843
20100701|2010-06-14 11:30,14,75.68,75.73,75.1,75.1,1480
20100701|2010-06-14 12:00,14,75.11,75.28,74.28,74.73,5051
20100701|2010-06-14 12:30,14,74.73,74.94,74.56,74.56,1592
20100701|2010-06-14 13:00,14,74.55,75.24,74.19,75.05,5325
20100701|2010-06-14 13:30,14,75.05,75.32,74.92,75.25,804
20100701|2010-06-14 14:00,14,75.25,75.26,75.02,75.2,226
20100701|2010-06-14 14:30,14,75.15,75.16,74.89,74.96,246
20100701|2010-06-14 15:00,14,74.96,75.08,74.96,75.06,52
20100701|2010-06-14 15:30,14,74.98,74.98,74.8,74.8,86
20100701|2010-06-14 16:00,14,74.83,74.83,74.74,74.74,36
20100701|2010-06-14 16:30,14,74.67,74.67,74.67,74.67,5
20100701|2010-06-14 19:00,15,74.83,75.3,74.83,75.3,24
20100701|2010-06-14 19:30,15,75.22,75.25,75.19,75.19,8
20100701|2010-06-14 20:00,15,75,75,74.97,75,11
20100701|2010-06-14 20:30,15,75.03,75.03,74.9,74.9,5
20100701|2010-06-14 21:00,15,74.99,75.15,74.99,75.1,9
20100701|2010-06-14 21:30,15,75.14,75.18,75.11,75.11,5
20100701|2010-06-14 22:00,15,75.19,75.3,75.19,75.3,13
20100701|2010-06-14 22:30,15,75.2,75.35,75.19,75.35,52
20100701|2010-06-14 23:00,15,75.31,75.31,75.27,75.27,3
20100701|2010-06-14 23:30,15,75.25,75.25,75.08,75.11,23
20100701|2010-06-15 00:00,15,75.16,75.17,75.13,75.17,3
20100701|2010-06-15 00:30,15,75.05,75.05,75.04,75.04,2
20100701|2010-06-15 01:00,15,74.95,74.95,74.78,74.81,80
20100701|2010-06-15 01:30,15,74.84,74.88,74.75,74.75,45
20100701|2010-06-15 02:00,15,74.73,74.93,74.62,74.89,270
20100701|2010-06-15 02:30,15,74.86,75.43,74.75,75.31,416
20100701|2010-06-15 03:00,15,75.3,75.5,75.12,75.14,319
20100701|2010-06-15 03:30,15,75.15,75.39,75.1,75.36,265
20100701|2010-06-15 04:00,15,75.34,75.54,74.9,75.51,752
20100701|2010-06-15 04:30,15,75.48,75.99,75.46,75.93,747
20100701|2010-06-15 05:00,15,75.92,76.04,75.8,75.83,635
20100701|2010-06-15 05:30,15,75.81,76.02,75.81,75.95,153
20100701|2010-06-15 06:00,15,75.96,76.08,75.64,75.86,806
20100701|2010-06-15 06:30,15,75.88,75.93,75.55,75.62,560
20100701|2010-06-15 07:00,15,75.62,75.82,75.46,75.71,608
20100701|2010-06-15 07:30,15,75.68,75.95,75.57,75.59,810
20100701|2010-06-15 08:00,15,75.6,76.05,75.56,75.78,1564
20100701|2010-06-15 08:30,15,75.78,76.2,75.6,76.08,2779
20100701|2010-06-15 09:00,15,76.02,76.17,75.76,76.1,2379
20100701|2010-06-15 09:30,15,76.12,76.48,76.07,76.35,2769
20100701|2010-06-15 10:00,15,76.4,76.68,76.31,76.37,2335
20100701|2010-06-15 10:30,15,76.39,76.58,76.25,76.49,995
20100701|2010-06-15 11:00,15,76.54,76.66,76.43,76.54,628
20100701|2010-06-15 11:30,15,76.54,76.8,76.31,76.44,1848
20100701|2010-06-15 12:00,15,76.47,76.75,76.3,76.62,1129
20100701|2010-06-15 12:30,15,76.62,76.69,76.35,76.52,766
20100701|2010-06-15 13:00,15,76.52,77.15,76.5,76.93,3362
20100701|2010-06-15 13:30,15,76.91,76.92,76.69,76.84,1053
20100701|2010-06-15 14:00,15,76.81,77,76.75,76.98,140
20100701|2010-06-15 14:30,15,76.98,77.1,76.97,77.09,166
20100701|2010-06-15 15:00,15,77.09,77.09,76.98,77.09,129
20100701|2010-06-15 15:30,15,76.89,77.05,76.8,76.99,207
20100701|2010-06-15 16:00,15,76.97,77.12,76.97,77.12,10
20100701|2010-06-15 16:30,15,77.1,77.1,77.1,77.1,31
20100701|2010-06-15 19:00,16,77.16,77.16,77.16,77.16,1
20100701|2010-06-15 20:00,16,77.12,77.13,77.11,77.11,4
20100701|2010-06-15 20:30,16,77.09,77.12,77.08,77.1,6
20100701|2010-06-15 21:00,16,77.09,77.09,77.05,77.08,26
20100701|2010-06-15 21:30,16,76.98,76.99,76.93,76.93,22
20100701|2010-06-15 22:00,16,76.92,76.94,76.92,76.94,11
20100701|2010-06-15 22:30,16,76.93,77.16,76.93,77.16,57
20100701|2010-06-15 23:00,16,77.12,77.13,76.98,77,18
20100701|2010-06-15 23:30,16,76.98,77.04,76.97,77.01,13
20100701|2010-06-16 00:00,16,77.05,77.05,76.87,76.93,11
20100701|2010-06-16 00:30,16,76.92,76.96,76.92,76.96,10
20100701|2010-06-16 01:00,16,76.95,77.1,76.92,77.1,57
20100701|2010-06-16 01:30,16,77.1,77.14,77.01,77.03,83
20100701|2010-06-16 02:00,16,76.99,77.02,76.81,76.96,292
20100701|2010-06-16 02:30,16,76.84,76.92,76.5,76.62,658
20100701|2010-06-16 03:00,16,76.53,76.83,76.5,76.57,425
20100701|2010-06-16 03:30,16,76.61,76.83,76.52,76.76,463
20100701|2010-06-16 04:00,16,76.76,76.77,76.54,76.69,216
20100701|2010-06-16 04:30,16,76.66,76.77,76.62,76.75,169
20100701|2010-06-16 05:00,16,76.78,76.84,76.56,76.7,202
20100701|2010-06-16 05:30,16,76.73,76.82,76.57,76.62,362
20100701|2010-06-16 06:00,16,76.6,76.66,76.35,76.55,911
20100701|2010-06-16 06:30,16,76.56,76.62,76.29,76.45,531
20100701|2010-06-16 07:00,16,76.45,76.45,76.13,76.26,788
20100701|2010-06-16 07:30,16,76.24,76.44,76.05,76.37,933
20100701|2010-06-16 08:00,16,76.35,76.66,76.26,76.57,904
20100701|2010-06-16 08:30,16,76.62,76.99,76.48,76.96,1972
20100701|2010-06-16 09:00,16,76.98,77.08,76.59,76.59,1764
20100701|2010-06-16 09:30,16,76.52,76.94,76.22,76.93,3174
20100701|2010-06-16 10:00,16,76.88,76.94,76.61,76.75,1379
20100701|2010-06-16 10:30,16,76.76,77.39,76.67,77.36,2336
20100701|2010-06-16 11:00,16,77.38,77.8,77.37,77.77,2761
20100701|2010-06-16 11:30,16,77.8,77.89,77.42,77.62,1583
20100701|2010-06-16 12:00,16,77.6,77.67,77.4,77.67,600
20100701|2010-06-16 12:30,16,77.66,77.94,77.54,77.93,1177
20100701|2010-06-16 13:00,16,77.93,78.13,77.53,77.66,3289
20100701|2010-06-16 13:30,16,77.65,77.76,77.6,77.71,582
20100701|2010-06-16 14:00,16,77.68,77.71,77.46,77.47,216
20100701|2010-06-16 14:30,16,77.46,77.68,77.42,77.63,203
20100701|2010-06-16 15:00,16,77.56,77.56,77.49,77.54,104
20100701|2010-06-16 15:30,16,77.56,77.58,77.51,77.53,44
20100701|2010-06-16 16:00,16,77.52,77.52,77.44,77.44,26
20100701|2010-06-16 16:30,16,77.25,77.25,77.25,77.25,1
20100701|2010-06-16 19:00,17,77.21,77.22,77.1,77.14,47
20100701|2010-06-16 19:30,17,77.16,77.2,77.14,77.17,21
20100701|2010-06-16 20:00,17,77.22,77.25,77.21,77.23,23
20100701|2010-06-16 20:30,17,77.16,77.16,77.05,77.14,79
20100701|2010-06-16 21:00,17,77.11,77.23,77.05,77.22,267
20100701|2010-06-16 21:30,17,77.19,77.21,77.07,77.08,104
20100701|2010-06-16 22:00,17,77.08,77.09,77.02,77.05,54
20100701|2010-06-16 22:30,17,77.05,77.05,76.93,76.96,85
20100701|2010-06-16 23:00,17,76.96,76.98,76.91,76.96,64
20100701|2010-06-16 23:30,17,77,77.11,76.98,77.09,49
20100701|2010-06-17 00:00,17,77.04,77.12,77.03,77.12,9
20100701|2010-06-17 00:30,17,76.96,77.06,76.87,77.06,29
20100701|2010-06-17 01:00,17,77.02,77.1,77.02,77.09,16
20100701|2010-06-17 01:30,17,77.16,77.18,76.99,77.02,55
20100701|2010-06-17 02:00,17,77.02,77.04,76.81,76.96,175
20100701|2010-06-17 02:30,17,76.94,77.1,76.83,76.89,165
20100701|2010-06-17 03:00,17,76.9,77.34,76.8,77.29,597
20100701|2010-06-17 03:30,17,77.3,77.51,77.11,77.11,574
20100701|2010-06-17 04:00,17,77.11,77.44,77.08,77.28,271
20100701|2010-06-17 04:30,17,77.29,77.58,77.29,77.45,348
20100701|2010-06-17 05:00,17,77.46,77.51,77.33,77.44,112
20100701|2010-06-17 05:30,17,77.38,77.41,77.17,77.35,138
20100701|2010-06-17 06:00,17,77.37,77.46,77.31,77.4,84
20100701|2010-06-17 06:30,17,77.38,77.43,77.15,77.21,147
20100701|2010-06-17 07:00,17,77.22,77.3,77.18,77.19,146
20100701|2010-06-17 07:30,17,77.14,77.26,76.75,77.07,2088
20100701|2010-06-17 08:00,17,77.12,77.79,77.12,77.54,2141
20100701|2010-06-17 08:30,17,77.53,77.6,77.15,77.34,2106
20100701|2010-06-17 09:00,17,77.33,77.33,76.76,76.84,3182
20100701|2010-06-17 09:30,17,76.84,76.99,76.51,76.86,3316
20100701|2010-06-17 10:00,17,76.83,77.09,76.64,77.01,1451
20100701|2010-06-17 10:30,17,77.02,77.15,76.91,77.02,975
20100701|2010-06-17 11:00,17,77.02,77.05,76.32,76.41,1750
20100701|2010-06-17 11:30,17,76.41,76.49,76.18,76.38,1355
20100701|2010-06-17 12:00,17,76.39,76.74,76.32,76.71,679
20100701|2010-06-17 12:30,17,76.7,76.84,76.53,76.84,851
20100701|2010-06-17 13:00,17,76.86,77.06,76.74,76.74,2305
20100701|2010-06-17 13:30,17,76.74,76.75,76.49,76.57,988
20100701|2010-06-17 14:00,17,76.59,76.59,76.43,76.52,253
20100701|2010-06-17 14:30,17,76.52,76.63,76.52,76.59,191
20100701|2010-06-17 15:00,17,76.59,76.61,76.49,76.55,76
20100701|2010-06-17 15:30,17,76.57,76.57,76.53,76.55,9
20100701|2010-06-17 16:00,17,76.64,76.64,76.56,76.61,32
20100701|2010-06-17 16:30,17,76.7,76.79,76.7,76.79,20
20100701|2010-06-17 19:00,18,76.43,76.43,76.43,76.43,1
20100701|2010-06-17 19:30,18,76.43,76.43,76.4,76.4,4
20100701|2010-06-17 20:00,18,76.48,76.5,76.43,76.46,13
20100701|2010-06-17 20:30,18,76.45,76.45,76.45,76.45,8
20100701|2010-06-17 21:00,18,76.62,76.65,76.58,76.65,15
20100701|2010-06-17 22:30,18,76.6,76.6,76.56,76.58,16
20100701|2010-06-17 23:00,18,76.63,76.65,76.63,76.65,21
20100701|2010-06-17 23:30,18,76.7,76.7,76.57,76.58,28
20100701|2010-06-18 00:00,18,76.55,76.56,76.52,76.54,11
20100701|2010-06-18 00:30,18,76.55,76.56,76.29,76.42,36
20100701|2010-06-18 01:00,18,76.43,76.43,76.36,76.39,9
20100701|2010-06-18 01:30,18,76.41,76.41,76.15,76.22,94
20100701|2010-06-18 02:00,18,76.28,76.33,76.12,76.33,132
20100701|2010-06-18 02:30,18,76.54,76.64,76.53,76.57,24
20100701|2010-06-18 03:00,18,76.57,76.57,76.31,76.34,49
20100701|2010-06-18 03:30,18,76.34,76.48,76.19,76.25,96
20100701|2010-06-18 04:00,18,76.25,76.28,76.04,76.09,266
20100701|2010-06-18 04:30,18,76.12,76.2,76.1,76.1,19
20100701|2010-06-18 05:00,18,76.14,76.17,75.94,75.94,151
20100701|2010-06-18 05:30,18,75.93,75.94,75.56,75.62,574
20100701|2010-06-18 06:00,18,75.63,75.94,75.63,75.94,178
20100701|2010-06-18 06:30,18,75.95,75.95,75.66,75.71,185
20100701|2010-06-18 07:00,18,75.73,75.92,75.73,75.86,151
20100701|2010-06-18 07:30,18,75.84,76.2,75.8,76.05,279
20100701|2010-06-18 08:00,18,76.06,76.46,76.01,76.36,412
20100701|2010-06-18 08:30,18,76.35,76.35,76.08,76.13,380
20100701|2010-06-18 09:00,18,76.13,76.93,76.09,76.89,918
20100701|2010-06-18 09:30,18,76.93,77.14,76.88,77.11,851
20100701|2010-06-18 10:00,18,77.12,77.46,76.91,77.03,1414
20100701|2010-06-18 10:30,18,77.01,77.22,76.94,77.09,452
20100701|2010-06-18 11:00,18,77.15,77.35,76.84,76.89,558
20100701|2010-06-18 11:30,18,76.9,77.1,76.75,76.87,251
20100701|2010-06-18 12:00,18,76.82,76.9,76.77,76.81,217
20100701|2010-06-18 12:30,18,76.84,77.06,76.83,77.01,219
20100701|2010-06-18 13:00,18,76.95,77.21,76.8,77.19,1157
20100701|2010-06-18 13:30,18,77.19,77.3,77.15,77.23,303
20100701|2010-06-18 14:00,18,77.23,77.4,77.17,77.4,77
20100701|2010-06-18 14:30,18,77.35,77.43,77.3,77.41,65
20100701|2010-06-18 15:00,18,77.41,77.41,77.37,77.37,5
20100701|2010-06-18 15:30,18,77.33,77.37,77.33,77.37,7
20100701|2010-06-20 19:30,21,78.18,78.23,78.18,78.23,3
20100701|2010-06-20 20:00,21,78.1,78.1,78.1,78.1,37
20100701|2010-06-20 21:30,21,78.2,78.2,78.2,78.2,1
20100701|2010-06-20 22:00,21,78.21,78.21,78.21,78.21,1
20100701|2010-06-20 22:30,21,78.29,78.29,78.29,78.29,1
20100701|2010-06-20 23:00,21,78.36,78.65,78.35,78.65,22
20100701|2010-06-20 23:30,21,78.64,78.65,78.64,78.64,55
20100701|2010-06-21 00:00,21,78.58,78.65,78.58,78.65,23
20100701|2010-06-21 00:30,21,78.65,78.65,78.65,78.65,1
20100701|2010-06-21 01:00,21,78.87,78.88,78.84,78.84,7
20100701|2010-06-21 01:30,21,78.81,78.85,78.81,78.85,11
20100701|2010-06-21 02:00,21,78.75,78.75,78.66,78.66,57
20100701|2010-06-21 02:30,21,78.67,78.67,78.46,78.48,161
20100701|2010-06-21 03:00,21,78.46,78.62,78.36,78.48,112
20100701|2010-06-21 03:30,21,78.44,78.66,78.44,78.44,113
20100701|2010-06-21 04:00,21,78.46,78.64,78.46,78.64,93
20100701|2010-06-21 04:30,21,78.6,78.62,78.38,78.38,159
20100701|2010-06-21 05:00,21,78.52,78.58,78.48,78.58,38
20100701|2010-06-21 05:30,21,78.58,78.58,78.25,78.37,123
20100701|2010-06-21 06:00,21,78.33,78.36,78.32,78.32,5
20100701|2010-06-21 06:30,21,78.45,78.45,78.39,78.4,26
20100701|2010-06-21 07:00,21,78.4,78.41,78.1,78.17,169
20100701|2010-06-21 07:30,21,78.16,78.58,78.14,78.57,178
20100701|2010-06-21 08:00,21,78.6,78.92,78.55,78.6,293
20100701|2010-06-21 08:30,21,78.69,78.72,78.48,78.64,716
20100701|2010-06-21 09:00,21,78.64,78.8,78.53,78.62,287
20100701|2010-06-21 09:30,21,78.6,78.68,78.43,78.51,416
20100701|2010-06-21 10:00,21,78.48,78.6,78.27,78.52,375
20100701|2010-06-21 10:30,21,78.53,78.67,78.5,78.52,107
20100701|2010-06-21 11:00,21,78.54,78.59,78.28,78.28,305
20100701|2010-06-21 11:30,21,78.27,78.36,77.09,77.51,733
20100701|2010-06-21 12:00,21,77.52,77.71,77.28,77.37,188
20100701|2010-06-21 12:30,21,77.48,77.53,76.87,77.12,288
20100701|2010-06-21 13:00,21,77.23,77.91,77.15,77.9,57
20100801|2008-05-05 15:00,5,110.95,110.95,110.95,110.95,0
20100801|2008-05-06 15:00,6,112.69,112.69,112.69,112.69,0
20100801|2008-05-07 15:00,7,115.12,115.12,115.12,115.12,0
20100801|2008-05-08 15:00,8,116.58,116.58,116.58,116.58,0
20100801|2008-05-09 15:00,9,119.85,119.85,119.85,119.85,0
20100801|2008-05-12 15:30,12,118.55,118.55,118.55,118.55,0
20100801|2008-05-13 15:00,13,119.33,119.33,119.33,119.33,0
20100801|2008-05-14 15:00,14,119.73,119.73,119.73,119.73,0
20100801|2008-05-15 15:00,15,119.7,119.7,119.7,119.7,0
20100801|2008-05-16 15:00,16,123.63,123.63,123.63,123.63,0
20100801|2008-05-20 15:30,20,130.76,130.76,130.76,130.76,0
20100801|2008-05-21 15:30,21,134.55,134.55,134.55,134.55,0
20100801|2008-05-22 15:30,22,129.64,129.64,129.64,129.64,0
20100801|2008-05-23 15:00,23,129.02,129.02,129.02,129.02,0
20100801|2008-05-26 12:30,26,129.69,129.69,129.69,129.69,0
20100801|2008-05-27 15:00,27,127.05,127.05,127.05,127.05,0
20100801|2008-05-28 15:00,28,127.16,127.16,127.16,127.16,0
20100801|2008-05-29 15:00,29,124.38,124.38,124.38,124.38,0
20100801|2008-05-30 15:00,30,123.93,123.93,123.93,123.93,0
20100801|2008-06-03 15:30,3,123.15,123.15,123.15,123.15,0
20100801|2008-06-04 15:00,4,121.44,121.44,121.44,121.44,0
20100801|2008-06-05 15:30,5,125.39,125.39,125.39,125.39,0
20100801|2008-06-06 15:00,6,131.97,131.97,131.97,131.97,0
20100801|2008-06-09 15:30,9,129.33,129.33,129.33,129.33,0
20100801|2008-06-10 15:00,10,128.67,128.67,128.67,128.67,0
20100801|2008-06-11 15:00,11,134.26,134.26,134.26,134.26,0
20100801|2008-06-12 15:00,12,135.17,135.17,135.17,135.17,0
20100801|2008-06-13 15:00,13,134.2,134.2,134.2,134.2,0
20100801|2008-06-16 15:30,16,135.18,135.18,135.18,135.18,0
20100801|2008-06-17 15:00,17,134.03,134.03,134.03,134.03,0
20100801|2008-06-18 15:30,18,135.33,135.33,135.33,135.33,0
20100801|2008-06-19 15:00,19,131.53,131.53,131.53,131.53,0
20100801|2008-06-20 15:00,20,132.95,132.95,132.95,132.95,0
20100801|2008-06-23 15:30,23,134.29,134.29,134.29,134.29,0
20100801|2008-06-24 15:00,24,135.18,135.18,135.18,135.18,0
20100801|2008-06-25 15:00,25,133.34,133.34,133.34,133.34,0
20100801|2008-06-26 15:00,26,137.28,137.28,137.28,137.28,0
20100801|2008-06-27 15:00,27,137.7,137.7,137.7,137.7,0
20100801|2008-06-30 15:00,30,138.25,138.25,138.25,138.25,0
20100801|2008-07-01 15:00,1,139.47,139.47,139.47,139.47,0
20100801|2008-07-02 15:00,2,142.11,142.11,142.11,142.11,0
20100801|2008-07-03 15:00,3,143.75,143.75,143.75,143.75,0
20100801|2008-07-04 12:00,4,142.68,142.68,142.68,142.68,0
20100801|2008-07-08 15:00,8,137.45,137.45,137.45,137.45,0
20100801|2008-07-09 15:00,9,137.3,137.3,137.3,137.3,0
20100801|2008-07-10 15:30,10,141.19,141.19,141.19,141.19,0
20100801|2008-07-11 15:00,11,143,143,143,143,0
20100801|2008-07-14 15:00,14,144.13,144.13,144.13,144.13,0
20100801|2008-07-15 15:00,15,138.88,138.88,138.88,138.88,0
20100801|2008-07-16 15:00,16,135.71,135.71,135.71,135.71,0
20100801|2008-07-17 15:00,17,130.73,130.73,130.73,130.73,0
20100801|2008-07-18 15:00,18,130.12,130.12,130.12,130.12,0
20100801|2008-07-21 15:00,21,132.38,132.38,132.38,132.38,0
20100801|2008-07-22 15:00,22,129.89,129.89,129.89,129.89,0
20100801|2008-07-23 15:30,23,126.27,126.27,126.27,126.27,0
20100801|2008-07-24 15:00,24,124.7,124.7,124.7,124.7,0
20100801|2008-07-25 15:00,25,122.86,122.86,122.86,122.86,0
20100801|2008-07-28 15:00,28,124.07,124.07,124.07,124.07,0
20100801|2008-07-29 15:00,29,121.8,121.8,121.8,121.8,0
20100801|2008-07-30 15:00,30,125.23,125.23,125.23,125.23,0
20100801|2008-07-31 15:30,31,122.58,122.58,122.58,122.58,0
20100801|2008-08-01 15:00,1,124.13,124.13,124.13,124.13,0
20100801|2008-08-04 15:00,4,120.44,120.44,120.44,120.44,0
20100801|2008-08-05 15:00,5,117.08,117.08,117.08,117.08,0
20100801|2008-08-06 15:00,6,116.31,116.31,116.31,116.31,0
20100801|2008-08-07 15:00,7,116.7,116.7,116.7,116.7,0
20100801|2008-08-08 15:00,8,114.14,114.14,114.14,114.14,0
20100801|2008-08-11 15:00,11,114.14,114.14,114.14,114.14,0
20100801|2008-08-12 15:00,12,112.41,112.41,112.41,112.41,0
20100801|2008-08-13 15:00,13,114.52,114.52,114.52,114.52,0
20100801|2008-08-14 15:00,14,114.03,114.03,114.03,114.03,0
20100801|2008-08-15 15:00,15,114.13,114.13,114.13,114.13,0
20100801|2008-08-18 15:00,18,112.75,112.75,112.75,112.75,0
20100801|2008-08-19 15:00,19,114.14,114.14,114.14,114.14,0
20100801|2008-08-20 15:00,20,116.18,116.18,116.18,116.18,0
20100801|2008-08-21 15:00,21,122.96,122.96,122.96,122.96,0
20100801|2008-08-22 15:00,22,116.75,116.75,116.75,116.75,0
20100801|2008-08-25 15:00,25,117.59,117.59,117.59,117.59,0
20100801|2008-08-26 15:00,26,117.93,117.93,117.93,117.93,0
20100801|2008-08-27 15:00,27,119.37,119.37,119.37,119.37,0
20100801|2008-08-28 15:00,28,117.69,117.69,117.69,117.69,0
20100801|2008-08-29 15:00,29,117.25,117.25,117.25,117.25,0
20100801|2008-09-01 12:30,1,113.42,113.42,113.42,113.42,0
20100801|2008-09-02 15:00,2,114.83,114.83,114.83,114.83,0
20100801|2008-09-03 15:00,3,114,114,114,114,0
20100801|2008-09-04 15:00,4,112.13,112.13,112.13,112.13,0
20100801|2008-09-05 15:00,5,109.84,109.84,109.84,109.84,0
20100801|2008-09-08 15:30,8,109.63,109.63,109.63,109.63,0
20100801|2008-09-09 15:00,9,106.86,106.86,106.86,106.86,0
20100801|2008-09-10 15:30,10,106.21,106.21,106.21,106.21,0
20100801|2008-09-11 15:00,11,104.84,104.84,104.84,104.84,0
20100801|2008-09-12 15:00,12,105.69,105.69,105.69,105.69,0
20100801|2008-09-15 15:00,15,100.39,100.39,100.39,100.39,0
20100801|2008-09-16 15:00,16,94.86,94.86,94.86,94.86,0
20100801|2008-09-17 15:00,17,99.21,99.21,99.21,99.21,0
20100801|2008-09-18 15:00,18,100.47,100.47,100.47,100.47,0
20100801|2008-09-19 15:00,19,104.9,104.9,104.9,104.9,0
20100801|2008-09-22 15:00,22,110.4,110.4,110.4,110.4,0
20100801|2008-09-23 15:00,23,106.77,106.77,106.77,106.77,0
20100801|2008-09-24 15:00,24,106.77,106.77,106.77,106.77,0
20100801|2008-09-25 15:00,25,109.31,109.31,109.31,109.31,0
20100801|2008-09-26 15:00,26,108.96,108.96,108.96,108.96,0
20100801|2008-09-29 15:00,29,101.03,101.03,101.03,101.03,0
20100801|2008-09-30 15:00,30,104.83,104.83,104.83,104.83,0
20100801|2008-10-01 15:00,1,102.23,102.23,102.23,102.23,0
20100801|2008-10-02 15:00,2,97.85,97.85,97.85,97.85,0
20100801|2008-10-03 15:00,3,96.79,96.79,96.79,96.79,0
20100801|2008-10-06 15:00,6,91.36,91.36,91.36,91.36,0
20100801|2008-10-07 15:00,7,93.22,93.22,93.22,93.22,0
20100801|2008-10-09 15:00,9,92.3,92.3,92.3,92.3,0
20100801|2008-10-10 15:00,10,85.65,85.65,85.65,85.65,0
20100801|2008-10-13 15:00,13,88.48,88.48,88.48,88.48,0
20100801|2008-10-14 15:30,14,86.19,86.19,86.19,86.19,0
20100801|2008-10-15 15:00,15,82.85,82.85,82.85,82.85,0
20100801|2008-10-16 15:00,16,79.33,79.33,79.33,79.33,0
20100801|2008-10-17 15:00,17,80.95,80.95,80.95,80.95,0
20100801|2008-10-20 15:00,20,83.16,83.16,83.16,83.16,0
20100801|2008-10-21 15:00,21,82.08,82.08,82.08,82.08,0
20100801|2008-10-22 15:00,22,76.8,76.8,76.8,76.8,0
20100801|2008-10-23 15:00,23,77.56,77.56,77.56,77.56,0
20100801|2008-10-24 15:00,24,74.37,74.37,74.37,74.37,0
20100801|2008-10-27 15:00,27,73.11,73.11,73.11,73.11,0
20100801|2008-10-28 15:00,28,71.75,71.75,71.75,71.75,0
20100801|2008-10-29 15:00,29,77.18,77.18,77.18,77.18,0
20100801|2008-10-30 15:00,30,76.98,76.98,76.98,76.98,0
20100801|2008-10-31 15:00,31,78.93,78.93,78.93,78.93,0
20100801|2008-12-11 10:30,11,62.4,62.4,62.4,62.4,25
20100801|2009-01-30 13:00,30,59.41,59.41,59.41,59.41,25
20100801|2009-06-10 07:30,10,78.4,78.4,78.4,78.4,5
20100801|2009-06-16 08:30,16,78.3,78.3,78.3,78.3,5
20100801|2009-06-24 13:00,24,75.1,75.1,75.1,75.1,5
20100801|2009-06-25 10:30,25,75.6,75.6,75.6,75.6,10
20100801|2009-06-29 09:30,29,76.4,76.4,76.4,76.4,10
20100801|2009-07-08 08:00,8,69.25,69.25,69.25,69.25,5
20100801|2009-07-09 08:30,9,68.05,68.15,68.05,68.15,10
20100801|2009-07-16 12:30,16,70,70,70,70,5
20100801|2009-07-17 10:30,17,71.85,71.85,71.85,71.85,2
20100801|2009-07-17 11:00,17,71.85,71.85,71.85,71.85,2
20100801|2009-07-20 08:00,20,73.3,73.3,73.3,73.3,10
20100801|2009-07-20 13:00,20,73.75,73.75,73.75,73.75,5
20100801|2009-08-26 13:00,26,77.12,77.12,77.12,77.12,3
20100801|2009-09-01 10:30,1,74.49,74.49,74.49,74.49,1
20100801|2009-09-10 08:30,10,75.2,75.2,75.2,75.2,20
20100801|2009-09-22 13:00,22,75.89,75.89,75.89,75.89,26
20100801|2009-09-24 08:00,24,72.7,72.7,72.7,72.7,1
20100801|2009-09-25 03:00,25,71.22,71.22,71.22,71.22,2
20100801|2009-09-28 09:00,28,71.07,71.07,71.07,71.07,3
20100801|2009-10-01 08:00,1,74.97,75.23,74.97,75.23,3
20100801|2009-10-15 10:00,15,79.71,79.71,79.71,79.71,10
20100801|2009-10-16 08:30,16,81.13,81.13,81.13,81.13,1
20100801|2009-10-20 11:30,20,81.9,81.9,81.9,81.9,8
20100801|2009-10-21 05:00,21,81.86,81.86,81.74,81.77,90
20100801|2009-10-21 12:30,21,85.42,85.42,85.42,85.42,1
20100801|2009-10-21 13:30,21,84.7,84.71,84.7,84.71,2
20100801|2009-10-22 02:00,22,84.16,84.16,84.16,84.16,1
20100801|2009-10-23 08:30,23,84.74,84.74,84.74,84.74,1
20100801|2009-10-23 15:00,23,83.57,83.57,83.57,83.57,1
20100801|2009-10-28 11:00,28,81.4,81.4,81.4,81.4,13
20100801|2009-10-29 11:00,29,83.29,83.29,83.29,83.29,1
20100801|2009-10-29 15:00,29,83.45,83.45,83.45,83.45,1
20100801|2009-10-30 08:00,30,82.5,82.5,82.5,82.5,10
20100801|2009-10-30 12:30,30,80.77,80.77,80.76,80.76,10
20100801|2009-10-30 13:00,30,81.1,81.1,81.09,81.09,6
20100801|2009-11-02 09:30,2,80.89,80.89,80.89,80.89,2
20100801|2009-11-02 11:30,2,82.3,82.3,82.3,82.3,1
20100801|2009-11-04 02:00,4,83.88,83.88,83.88,83.88,1
20100801|2009-11-06 08:30,6,82.57,82.57,82.57,82.57,2
20100801|2009-11-06 09:00,6,82.23,82.23,82.23,82.23,10
20100801|2009-11-09 07:30,9,82.34,82.34,82.34,82.34,1
20100801|2009-11-12 03:00,12,83.24,83.24,83.24,83.24,2
20100801|2009-11-16 09:00,16,82.71,82.71,82.71,82.71,1
20100801|2009-11-18 13:30,18,84.21,84.21,84.17,84.17,63
20100801|2009-11-19 11:30,19,82.96,82.96,82.96,82.96,1
20100801|2009-11-19 13:30,19,82.52,82.52,82.52,82.52,1
20100801|2009-11-23 08:00,23,84.04,84.04,84.04,84.04,1
20100801|2009-11-23 10:30,23,83.55,83.55,83.55,83.55,1
20100801|2009-11-24 04:00,24,82.39,82.39,82.39,82.39,2
20100801|2009-11-24 04:30,24,82.39,82.5,82.39,82.5,13
20100801|2009-11-25 02:30,25,81.84,81.84,81.84,81.84,1
20100801|2009-11-25 13:00,25,83.26,83.26,83.25,83.25,100
20100801|2009-11-27 02:30,27,80.06,80.06,80.06,80.06,1
20100801|2009-11-27 07:00,27,80.51,80.51,80.51,80.51,1
20100801|2009-11-27 07:30,27,79.67,79.67,79.6,79.6,5
20100801|2009-11-27 08:00,27,79.05,79.67,79.05,79.67,10
20100801|2009-11-27 09:00,27,80.68,80.68,80.67,80.67,3
20100801|2009-11-30 08:00,30,81.55,81.55,81.55,81.55,3
20100801|2009-11-30 11:00,30,82.26,82.26,82.26,82.26,3
20100801|2009-12-01 03:00,1,83.86,83.87,83.86,83.87,2
20100801|2009-12-01 06:00,1,84,84,83.99,83.99,31
20100801|2009-12-01 09:30,1,84.77,84.78,84.53,84.53,8
20100801|2009-12-03 09:30,3,82.98,83.05,82.92,83.05,4
20100801|2009-12-03 10:00,3,83.05,83.44,83.05,83.44,6
20100801|2009-12-03 12:00,3,83.48,83.48,83.48,83.48,1
20100801|2009-12-04 07:30,4,83.95,84.05,83.95,84.05,14
20100801|2009-12-04 08:00,4,84.01,84.75,84.01,84.51,98
20100801|2009-12-04 08:30,4,84.55,84.6,84.3,84.3,30
20100801|2009-12-04 09:00,4,84.19,84.19,84.19,84.19,15
20100801|2009-12-04 09:30,4,84.19,84.19,84.18,84.18,16
20100801|2009-12-04 13:00,4,82.08,82.62,82.08,82.58,3
20100801|2009-12-07 12:00,7,82.24,82.24,82.24,82.24,4
20100801|2009-12-08 09:30,8,80.2,80.2,80.2,80.2,7
20100801|2009-12-09 07:00,9,80.33,80.34,80.33,80.34,8
20100801|2009-12-09 10:30,9,78.8,78.8,78.7,78.7,25
20100801|2009-12-09 13:00,9,77.39,77.39,77.39,77.39,1
20100801|2009-12-09 13:30,9,77.38,77.38,77.38,77.38,5
20100801|2009-12-09 15:00,9,77.29,77.29,77.29,77.29,1
20100801|2009-12-10 08:00,10,77.49,77.5,77.49,77.5,2
20100801|2009-12-10 08:30,10,77.41,77.43,77.41,77.43,4
20100801|2009-12-10 11:00,10,76.7,76.7,76.39,76.41,24
20100801|2009-12-11 03:00,11,77.62,77.62,77.62,77.62,7
20100801|2009-12-11 08:30,11,76.88,76.88,76.88,76.88,1
20100801|2009-12-11 10:30,11,76.27,76.51,76.27,76.51,2
20100801|2009-12-11 11:30,11,77.01,77.01,77.01,77.01,10
20100801|2009-12-11 15:00,11,76.9,76.9,76.9,76.9,4
20100801|2009-12-14 08:00,14,77.08,77.08,77.08,77.08,2
20100801|2009-12-14 10:30,14,77.21,77.21,77.21,77.21,6
20100801|2009-12-14 11:00,14,77.2,77.2,77.2,77.2,20
20100801|2009-12-15 13:00,15,77.18,77.18,77.18,77.18,1
20100801|2009-12-16 02:30,16,77.81,77.81,77.78,77.78,23
20100801|2009-12-16 04:00,16,77.77,77.77,77.77,77.77,6
20100801|2009-12-16 08:30,16,77.77,77.77,77.74,77.74,2
20100801|2009-12-16 09:30,16,78.16,78.29,78.16,78.25,5
20100801|2009-12-16 12:30,16,78.61,78.61,78.61,78.61,25
20100801|2009-12-16 14:00,16,78.4,78.42,78.4,78.42,10
20100801|2009-12-17 05:00,17,77.8,77.8,77.8,77.8,1
20100801|2009-12-17 08:30,17,78.05,78.05,78.02,78.02,10
20100801|2009-12-17 10:30,17,76.9,76.9,76.9,76.9,1
20100801|2009-12-17 12:00,17,77.08,77.08,77.08,77.08,1
20100801|2009-12-17 13:30,17,77.62,77.62,77.57,77.57,20
20100801|2009-12-17 15:30,17,77.59,77.59,77.59,77.59,19
20100801|2009-12-18 07:00,18,78.49,78.49,78.49,78.49,1
20100801|2009-12-18 10:30,18,77.98,78,77.98,78,10
20100801|2009-12-18 11:30,18,78.26,78.26,78.26,78.26,2
20100801|2009-12-18 12:30,18,78.65,78.73,78.65,78.73,41
20100801|2009-12-21 06:30,21,78.98,78.98,78.97,78.97,2
20100801|2009-12-21 09:00,21,78.94,78.94,78.77,78.77,30
20100801|2009-12-21 09:30,21,79.06,79.06,79.03,79.03,3
20100801|2009-12-21 10:30,21,78.37,78.37,78.37,78.37,1
20100801|2009-12-21 14:00,21,77.51,77.51,77.51,77.51,1
20100801|2009-12-22 07:30,22,77.22,77.22,77.22,77.22,1
20100801|2009-12-22 11:00,22,77.17,77.17,77.17,77.17,2
20100801|2009-12-22 11:30,22,77.53,77.53,77.53,77.53,1
20100801|2009-12-22 13:00,22,77.99,77.99,77.88,77.88,48
20100801|2009-12-22 13:30,22,77.85,77.85,77.84,77.84,16
20100801|2009-12-23 03:00,23,78.21,78.21,78.21,78.21,1
20100801|2009-12-23 03:30,23,78.21,78.21,78.21,78.21,4
20100801|2009-12-23 07:30,23,78.31,78.31,78.31,78.31,1
20100801|2009-12-23 08:00,23,78.29,78.67,78.29,78.61,6
20100801|2009-12-23 08:30,23,78.51,78.77,78.51,78.65,9
20100801|2009-12-23 09:00,23,78.61,78.84,78.61,78.82,5
20100801|2009-12-23 11:30,23,79.71,79.71,79.71,79.71,6
20100801|2009-12-23 12:30,23,79.66,79.66,79.66,79.66,1
20100801|2009-12-23 13:00,23,79.68,80.03,79.67,80.03,7
20100801|2009-12-23 13:30,23,79.93,79.93,79.91,79.91,5
20100801|2009-12-23 15:00,23,79.95,79.95,79.95,79.95,9
20100801|2009-12-24 08:00,24,80.1,80.1,80.1,80.1,1
20100801|2009-12-24 08:30,24,80.19,80.19,80.19,80.19,1
20100801|2009-12-24 09:00,24,80.56,80.83,80.56,80.83,4
20100801|2009-12-24 10:30,24,80.75,80.75,80.75,80.75,2
20100801|2009-12-24 12:00,24,80.94,80.94,80.94,80.94,1
20100801|2009-12-28 08:30,28,82.35,82.44,82.35,82.44,20
20100801|2009-12-28 09:00,28,82.18,82.18,82.15,82.15,5
20100801|2009-12-28 13:30,28,82.21,82.21,82.21,82.21,12
20100801|2009-12-29 08:00,29,82.79,82.79,82.79,82.79,1
20100801|2009-12-29 08:30,29,82.37,82.37,82.37,82.37,1
20100801|2009-12-29 09:00,29,82.17,82.17,82.17,82.17,2
20100801|2009-12-29 09:30,29,82.22,82.22,82.21,82.21,15
20100801|2009-12-29 10:30,29,82.03,82.03,82.03,82.03,2
20100801|2009-12-29 11:30,29,82.38,82.38,82.37,82.37,4
20100801|2009-12-29 13:30,29,82.29,82.29,82.29,82.29,7
20100801|2009-12-30 05:00,30,82.26,82.26,82.26,82.26,1
20100801|2009-12-30 08:00,30,82.63,82.63,82.63,82.63,6
20100801|2009-12-30 08:30,30,82.44,82.44,82.44,82.44,4
20100801|2009-12-30 09:30,30,82.72,82.72,82.25,82.25,24
20100801|2009-12-30 10:00,30,82.28,82.29,82.23,82.23,3
20100801|2009-12-30 10:30,30,82.59,82.6,82.59,82.6,7
20100801|2009-12-30 11:00,30,82.89,82.94,82.89,82.94,7
20100801|2009-12-31 03:30,31,83.2,83.2,83.2,83.2,1
20100801|2009-12-31 04:00,31,83.17,83.17,83.17,83.17,1
20100801|2009-12-31 05:00,31,83.16,83.16,83.16,83.16,1
20100801|2009-12-31 08:00,31,83.16,83.16,83.16,83.16,3
20100801|2009-12-31 10:00,31,82.79,82.79,82.79,82.79,1
20100801|2010-01-04 07:30,4,84.09,84.09,84.09,84.09,1
20100801|2010-01-04 08:00,4,84.04,84.11,84.04,84.11,8
20100801|2010-01-04 08:30,4,84.09,84.3,84.09,84.3,7
20100801|2010-01-04 09:30,4,84.39,84.39,84.39,84.39,5
20100801|2010-01-04 10:30,4,84.01,84.01,84.01,84.01,2
20100801|2010-01-05 07:00,5,84.43,84.43,84.43,84.43,9
20100801|2010-01-05 08:00,5,84.6,84.6,84.44,84.44,11
20100801|2010-01-05 08:30,5,84.4,84.4,84.4,84.4,2
20100801|2010-01-05 09:00,5,84.56,84.56,84.52,84.52,6
20100801|2010-01-05 12:30,5,84.24,84.24,84.22,84.22,15
20100801|2010-01-05 13:00,5,84.85,84.85,84.85,84.85,7
20100801|2010-01-06 05:00,6,84.77,84.77,84.77,84.77,1
20100801|2010-01-06 09:00,6,85.07,85.07,84.9,84.9,126
20100801|2010-01-06 10:00,6,85.59,85.59,85.59,85.59,4
20100801|2010-01-06 10:30,6,85.72,86,85.72,86,8
20100801|2010-01-06 11:00,6,85.8,85.8,85.61,85.61,26
20100801|2010-01-06 13:00,6,86.06,86.11,86.06,86.11,7
20100801|2010-01-06 13:30,6,86.17,86.17,86.17,86.17,1
20100801|2010-01-07 07:30,7,85.58,85.58,85.58,85.58,8
20100801|2010-01-07 09:30,7,86.06,86.06,86.06,86.06,1
20100801|2010-01-07 10:30,7,85.6,85.6,85.6,85.6,4
20100801|2010-01-07 12:00,7,85.72,85.72,85.72,85.72,3
20100801|2010-01-07 12:30,7,85.72,85.72,85.69,85.7,34
20100801|2010-01-07 14:00,7,85.53,85.53,85.53,85.53,1
20100801|2010-01-08 07:30,8,85.53,85.53,85.53,85.53,2
20100801|2010-01-08 08:00,8,85.03,85.5,85.03,85.5,20
20100801|2010-01-08 09:00,8,85.46,85.46,85.35,85.35,4
20100801|2010-01-08 09:30,8,85.29,85.29,85.29,85.29,2
20100801|2010-01-08 11:00,8,85.77,85.77,85.71,85.71,2
20100801|2010-01-08 11:30,8,85.78,85.78,85.78,85.78,1
20100801|2010-01-11 08:00,11,86.3,86.3,86.3,86.3,1
20100801|2010-01-11 09:30,11,85.81,85.81,85.69,85.69,2
20100801|2010-01-11 10:00,11,85.78,85.78,85.33,85.33,5
20100801|2010-01-11 10:30,11,85.62,85.62,85.62,85.62,5
20100801|2010-01-11 11:30,11,85.71,85.71,85.71,85.71,3
20100801|2010-01-11 12:30,11,85.72,85.72,85.72,85.72,1
20100801|2010-01-11 13:00,11,85.85,86.11,85.85,86.11,26
20100801|2010-01-12 09:00,12,84.6,84.6,84.6,84.6,1
20100801|2010-01-12 09:30,12,84.5,84.5,84.43,84.43,13
20100801|2010-01-12 10:00,12,84.57,84.57,84.57,84.57,3
20100801|2010-01-12 11:00,12,84.75,84.75,84.75,84.75,8
20100801|2010-01-12 12:00,12,83.86,83.86,83.85,83.85,11
20100801|2010-01-12 12:30,12,83.67,83.67,83.67,83.67,2
20100801|2010-01-12 13:00,12,83.67,83.77,83.67,83.77,51
20100801|2010-01-13 08:30,13,82.93,82.94,82.93,82.94,3
20100801|2010-01-13 09:00,13,82.56,82.56,82.56,82.56,1
20100801|2010-01-13 09:30,13,81.77,82.61,81.77,82.61,6
20100801|2010-01-13 10:00,13,82.5,82.5,82.5,82.5,1
20100801|2010-01-13 11:30,13,83.28,83.28,83.28,83.28,3
20100801|2010-01-13 12:30,13,83.35,83.47,83.35,83.43,8
20100801|2010-01-13 13:30,13,82.85,82.85,82.85,82.85,2
20100801|2010-01-14 02:30,14,83.37,83.5,83.37,83.5,6
20100801|2010-01-14 09:30,14,82.42,82.42,82.42,82.42,3
20100801|2010-01-14 10:30,14,82.64,82.64,82.64,82.64,1
20100801|2010-01-15 05:30,15,82.12,82.12,82.12,82.12,1
20100801|2010-01-15 08:30,15,82.07,82.07,82.07,82.07,9
20100801|2010-01-15 09:00,15,81.91,81.91,81.91,81.91,1
20100801|2010-01-15 11:30,15,81.61,81.61,81.61,81.61,1
20100801|2010-01-15 13:30,15,81.36,81.36,81.36,81.36,2
20100801|2010-01-19 03:00,19,80.64,80.64,80.64,80.64,4
20100801|2010-01-19 03:30,19,80.3,80.6,80.28,80.6,23
20100801|2010-01-19 04:00,19,80.57,80.58,80.57,80.58,5
20100801|2010-01-19 04:30,19,80.65,80.69,80.64,80.69,10
20100801|2010-01-19 07:00,19,80.43,80.43,80.42,80.43,7
20100801|2010-01-19 11:30,19,80.93,80.99,80.93,80.99,6
20100801|2010-01-19 12:00,19,81.23,81.23,81.23,81.23,1
20100801|2010-01-19 12:30,19,81.6,81.6,81.6,81.6,1
20100801|2010-01-19 14:30,19,82.1,82.1,82.1,82.1,15
20100801|2010-01-20 09:00,20,80.42,80.51,80.18,80.18,31
20100801|2010-01-20 10:00,20,80.17,80.17,80.17,80.17,8
20100801|2010-01-20 12:30,20,80.5,80.5,80.5,80.5,10
20100801|2010-01-21 03:00,21,80.27,80.27,80.26,80.26,3
20100801|2010-01-21 05:30,21,80.56,80.56,80.56,80.56,2
20100801|2010-01-21 07:00,21,80.65,80.68,80.65,80.68,20
20100801|2010-01-21 09:30,21,80,80,80,80,5
20100801|2010-01-21 10:30,21,79.14,79.14,79.14,79.14,1
20100801|2010-01-21 13:00,21,78.55,78.55,78.55,78.55,1
20100801|2010-01-22 08:00,22,78.35,78.36,78.35,78.36,35
20100801|2010-01-22 08:30,22,77.91,77.91,77.82,77.82,67
20100801|2010-01-22 09:30,22,77.75,77.79,77.75,77.77,30
20100801|2010-01-22 10:00,22,78.03,78.03,78.03,78.03,1
20100801|2010-01-22 11:30,22,77.64,77.64,77.64,77.64,2
20100801|2010-01-22 14:30,22,76.87,76.87,76.87,76.87,1
20100801|2010-01-25 03:00,25,77.27,77.27,77.26,77.26,2
20100801|2010-01-25 03:30,25,77.24,77.24,77.18,77.18,14
20100801|2010-01-25 05:00,25,77.61,77.61,77.61,77.61,1
20100801|2010-01-25 06:30,25,77.21,77.21,77.21,77.21,2
20100801|2010-01-25 10:30,25,77.53,77.53,77.48,77.48,6
20100801|2010-01-25 12:00,25,77.66,77.72,77.62,77.72,12
20100801|2010-01-25 12:30,25,77.75,77.76,77.75,77.76,25
20100801|2010-01-25 13:30,25,77.93,77.93,77.93,77.93,2
20100801|2010-01-26 09:30,26,77.15,77.35,77.15,77.35,3
20100801|2010-01-26 11:00,26,77.31,77.31,77.31,77.31,1
20100801|2010-01-26 12:00,26,77.35,77.35,77.35,77.35,50
20100801|2010-01-26 15:30,26,77.47,77.47,77.47,77.47,2
20100801|2010-01-27 02:30,27,77.1,77.14,77.1,77.14,5
20100801|2010-01-27 07:00,27,77.45,77.45,77.45,77.45,1
20100801|2010-01-27 09:00,27,77.05,77.05,77.05,77.05,1
20100801|2010-01-27 09:30,27,77.05,77.05,77.05,77.05,61
20100801|2010-01-27 10:30,27,77.48,77.48,77.42,77.42,33
20100801|2010-01-27 12:00,27,76.64,76.69,75.7,75.71,26
20100801|2010-01-27 13:00,27,76,76,76,76,1
20100801|2010-01-27 13:30,27,76.42,76.42,76.42,76.42,1
20100801|2010-01-28 03:30,28,77.02,77.02,77.02,77.02,7
20100801|2010-01-28 04:00,28,77.02,77.1,77.02,77.1,14
20100801|2010-01-28 06:00,28,76.82,76.82,76.82,76.82,10
20100801|2010-01-28 08:00,28,76.64,76.74,76.64,76.74,18
20100801|2010-01-28 08:30,28,76.5,76.5,76.5,76.5,1
20100801|2010-01-28 10:00,28,75.99,76.12,75.99,76.12,46
20100801|2010-01-28 11:30,28,75.65,75.65,75.65,75.65,2
20100801|2010-01-28 12:30,28,76.45,76.45,76.45,76.45,5
20100801|2010-01-28 13:00,28,76.07,76.07,76.07,76.07,1
20100801|2010-01-28 13:30,28,76.19,76.19,76.19,76.19,4
20100801|2010-01-29 01:00,29,76.05,76.05,76.05,76.05,20
20100801|2010-01-29 09:30,29,76.86,76.86,76.86,76.86,7
20100801|2010-01-29 10:00,29,76.5,76.6,76.5,76.5,15
20100801|2010-01-29 10:30,29,76.27,76.35,76.25,76.25,8
20100801|2010-01-29 11:00,29,75.86,75.86,75.86,75.86,5
20100801|2010-01-29 12:30,29,75.83,75.83,75.83,75.83,13
20100801|2010-01-29 13:00,29,75.53,75.53,75.52,75.52,26
20100801|2010-01-29 13:30,29,75.46,75.46,75.32,75.32,3
20100801|2010-01-29 14:00,29,75.35,75.35,75.35,75.35,1
20100801|2010-02-01 07:30,1,76.07,76.07,75.99,75.99,3
20100801|2010-02-01 08:00,1,75.94,76.22,75.94,76.22,3
20100801|2010-02-01 08:30,1,75.77,75.77,75.77,75.77,3
20100801|2010-02-01 09:00,1,76.27,76.57,76.27,76.57,12
20100801|2010-02-01 09:30,1,76.43,76.43,76.43,76.43,5
20100801|2010-02-01 13:00,1,76.88,77.07,76.88,77.07,21
20100801|2010-02-01 14:00,1,77.34,77.34,77.34,77.34,2
20100801|2010-02-01 14:30,1,77.52,77.52,77.52,77.52,1
20100801|2010-02-02 03:30,2,77.79,77.79,77.79,77.79,8
20100801|2010-02-02 07:00,2,77.7,77.7,77.7,77.7,3
20100801|2010-02-02 07:30,2,77.73,77.73,77.7,77.7,6
20100801|2010-02-02 09:30,2,78.5,78.5,78.5,78.5,4
20100801|2010-02-02 10:00,2,78.55,78.55,78.55,78.55,1
20100801|2010-02-02 10:30,2,78.95,79.21,78.95,79.11,7
20100801|2010-02-02 11:00,2,79.01,79.18,79,79.18,18
20100801|2010-02-02 11:30,2,79.6,79.6,79.6,79.6,5
20100801|2010-02-02 12:00,2,79.7,79.7,79.7,79.7,5
20100801|2010-02-02 12:30,2,79.61,79.61,79.58,79.58,51
20100801|2010-02-02 13:00,2,79.82,79.93,79.82,79.92,23
20100801|2010-02-02 14:30,2,79.95,79.95,79.95,79.95,1
20100801|2010-02-03 03:00,3,80.65,80.66,80.65,80.66,2
20100801|2010-02-03 07:30,3,79.7,79.7,79.7,79.7,10
20100801|2010-02-03 08:00,3,80,80.2,80,80.2,13
20100801|2010-02-03 08:30,3,80.08,80.18,80.08,80.18,4
20100801|2010-02-03 09:00,3,80.08,80.08,80.08,80.08,1
20100801|2010-02-03 09:30,3,79.88,79.88,79.88,79.88,2
20100801|2010-02-03 10:00,3,80.31,80.37,80.3,80.37,18
20100801|2010-02-03 10:30,3,80.04,80.04,80.04,80.04,2
20100801|2010-02-03 11:00,3,79.65,79.73,79.65,79.73,26
20100801|2010-02-03 13:00,3,79.67,79.67,79.67,79.67,3
20100801|2010-02-03 13:30,3,79.9,79.9,79.9,79.9,1
20100801|2010-02-04 08:00,4,78.37,78.37,78.37,78.37,1
20100801|2010-02-04 09:00,4,77.31,77.31,77.31,77.31,4
20100801|2010-02-04 10:00,4,77.15,77.15,77.09,77.09,2
20100801|2010-02-04 11:00,4,76.06,76.06,75.68,75.86,3
20100801|2010-02-04 11:30,4,75.39,75.39,75.36,75.36,2
20100801|2010-02-04 12:00,4,75.7,75.7,75.7,75.7,1
20100801|2010-02-04 12:30,4,75.5,75.62,75.49,75.62,12
20100801|2010-02-04 13:00,4,75.82,75.82,75.82,75.82,1
20100801|2010-02-04 13:30,4,75.81,75.81,75.81,75.81,1
20100801|2010-02-04 15:30,4,75.45,75.45,75.45,75.45,3
20100801|2010-02-05 06:00,5,75.29,75.29,75.29,75.29,4
20100801|2010-02-05 07:30,5,75.32,75.32,75.32,75.32,1
20100801|2010-02-05 08:00,5,75.87,75.87,75.58,75.61,11
20100801|2010-02-05 09:00,5,74.75,74.75,74.75,74.75,5
20100801|2010-02-05 10:00,5,74.96,74.96,74.96,74.96,27
20100801|2010-02-05 10:30,5,74.32,74.32,72.14,72.18,80
20100801|2010-02-05 11:00,5,72.93,72.99,72.93,72.99,15
20100801|2010-02-05 12:30,5,72.52,72.52,72.52,72.52,2
20100801|2010-02-05 13:00,5,73.22,73.29,73.22,73.29,44
20100801|2010-02-05 14:00,5,74.1,74.1,74.1,74.1,1
20100801|2010-02-08 03:00,8,74.59,74.59,74.59,74.59,2
20100801|2010-02-08 04:00,8,74.17,74.17,74.17,74.17,2
20100801|2010-02-08 05:00,8,73.74,73.74,73.74,73.74,1
20100801|2010-02-08 12:00,8,73.72,73.72,73.72,73.72,2
20100801|2010-02-08 13:30,8,74.19,74.19,74.17,74.17,2
20100801|2010-02-08 14:30,8,74.23,74.24,74.23,74.24,8
20100801|2010-02-09 03:30,9,75.04,75.04,75.04,75.04,1
20100801|2010-02-09 07:30,9,75.12,75.12,75.11,75.11,2
20100801|2010-02-09 08:30,9,75.25,75.25,75.25,75.25,2
20100801|2010-02-09 09:00,9,75.41,75.41,75.41,75.41,1
20100801|2010-02-09 09:30,9,75.54,75.57,75.54,75.57,2
20100801|2010-02-09 10:00,9,74.59,74.72,74.59,74.72,2
20100801|2010-02-09 10:30,9,75.92,75.92,75.92,75.92,1
20100801|2010-02-09 12:30,9,76.35,76.35,76.35,76.35,25
20100801|2010-02-09 13:00,9,76.24,76.24,76.24,76.24,2
20100801|2010-02-09 21:00,10,75.67,75.67,75.67,75.67,3
20100801|2010-02-10 03:00,10,75.64,75.64,75.63,75.63,9
20100801|2010-02-10 04:30,10,76.14,76.14,76.14,76.14,4
20100801|2010-02-10 08:00,10,75.74,75.74,75.74,75.74,6
20100801|2010-02-10 08:30,10,75.96,75.96,75.96,75.96,10
20100801|2010-02-10 09:00,10,75.56,75.56,75.56,75.56,1
20100801|2010-02-10 09:30,10,75.19,75.21,75.19,75.21,2
20100801|2010-02-10 11:30,10,76.24,76.24,76.24,76.24,5
20100801|2010-02-10 13:00,10,76.74,76.74,76.74,76.74,1
20100801|2010-02-10 15:00,10,76.68,76.68,76.68,76.68,1
20100801|2010-02-10 15:30,10,76.62,76.62,76.62,76.62,1
20100801|2010-02-11 09:30,11,76.02,76.02,75.73,75.73,100
20100801|2010-02-11 10:30,11,76.77,77.52,76.77,77.43,13
20100801|2010-02-11 11:30,11,77.41,77.58,77.41,77.57,21
20100801|2010-02-11 12:00,11,77.71,77.77,77.71,77.77,24
20100801|2010-02-11 13:00,11,77.59,77.59,77.58,77.58,5
20100801|2010-02-11 13:30,11,77.45,77.45,77.45,77.45,15
20100801|2010-02-11 15:00,11,77.46,77.46,77.46,77.46,1
20100801|2010-02-12 05:30,12,76,76,76,76,1
20100801|2010-02-12 08:00,12,76.11,76.11,76.11,76.11,1
20100801|2010-02-12 08:30,12,75.65,75.65,75.65,75.65,50
20100801|2010-02-12 09:00,12,75.54,75.54,75.54,75.54,1
20100801|2010-02-12 10:00,12,75.21,75.21,75.21,75.21,3
20100801|2010-02-12 12:30,12,76.04,76.04,76.04,76.04,1
20100801|2010-02-12 13:30,12,76.5,76.5,76.5,76.5,1
20100801|2010-02-15 08:30,15,76.54,76.54,76.54,76.54,1
20100801|2010-02-16 06:30,16,77.46,77.46,77.46,77.46,1
20100801|2010-02-16 08:00,16,78.02,78.41,78.02,78.41,17
20100801|2010-02-16 09:30,16,79.03,79.1,79.03,79.1,6
20100801|2010-02-16 10:00,16,79.35,79.44,79.35,79.42,12
20100801|2010-02-16 10:30,16,79.33,79.39,79.33,79.39,8
20100801|2010-02-16 11:00,16,79.38,79.38,79.38,79.38,6
20100801|2010-02-17 03:00,17,79.78,79.78,79.78,79.78,1
20100801|2010-02-17 09:30,17,79.2,79.2,79.2,79.2,5
20100801|2010-02-17 10:30,17,78.92,78.92,78.92,78.92,2
20100801|2010-02-17 11:30,17,79.47,79.47,79.47,79.47,1
20100801|2010-02-17 12:00,17,79.48,79.48,79.46,79.46,7
20100801|2010-02-17 13:00,17,79.36,79.58,79.36,79.53,7
20100801|2010-02-18 06:30,18,79.12,79.12,79.12,79.12,2
20100801|2010-02-18 08:00,18,79.73,80.8,79.73,80.8,17
20100801|2010-02-18 09:00,18,80.14,80.14,80.14,80.14,3
20100801|2010-02-18 10:00,18,80.03,80.23,80.03,80.23,16
20100801|2010-02-18 10:30,18,80.31,80.37,80.31,80.37,8
20100801|2010-02-18 12:30,18,80.72,80.72,80.71,80.71,9
20100801|2010-02-18 13:00,18,81,81,81,81,1
20100801|2010-02-18 13:30,18,80.94,80.94,80.94,80.94,1
20100801|2010-02-18 14:00,18,80.95,81.01,80.95,81.01,3
20100801|2010-02-18 14:30,18,81.04,81.04,81.04,81.04,1
20100801|2010-02-18 15:00,18,81.07,81.07,81.06,81.06,13
20100801|2010-02-19 03:00,19,80,80,80,80,1
20100801|2010-02-19 07:30,19,80.85,80.85,80.85,80.85,3
20100801|2010-02-19 09:00,19,80.96,81.04,80.96,81.03,27
20100801|2010-02-19 11:30,19,81.47,81.47,81.47,81.47,10
20100801|2010-02-19 12:00,19,81.39,81.4,81.38,81.38,43
20100801|2010-02-19 13:00,19,81.46,81.47,81.46,81.47,20
20100801|2010-02-19 13:30,19,81.5,81.5,81.5,81.5,1
20100801|2010-02-22 07:00,22,82.01,82.01,82.01,82.01,1
20100801|2010-02-22 09:00,22,81.72,81.72,81.72,81.72,7
20100801|2010-02-22 09:30,22,81.76,81.76,81.71,81.71,10
20100801|2010-02-22 12:00,22,81.6,81.6,81.6,81.6,2
20100801|2010-02-22 13:00,22,82.03,82.03,81.86,81.86,34
20100801|2010-02-22 13:30,22,81.8,81.81,81.8,81.81,2
20100801|2010-02-22 15:30,22,81.69,81.69,81.69,81.69,5
20100801|2010-02-23 04:30,23,81.25,81.25,81.25,81.25,1
20100801|2010-02-23 07:00,23,80.62,80.62,80.62,80.62,1
20100801|2010-02-23 07:30,23,80.34,80.35,80.34,80.35,2
20100801|2010-02-23 09:00,23,80.29,80.29,80.03,80.03,19
20100801|2010-02-23 10:00,23,80.65,80.67,80.65,80.67,10
20100801|2010-02-23 10:30,23,80.89,80.92,80.89,80.92,19
20100801|2010-02-23 11:00,23,80.8,80.8,80.42,80.42,23
20100801|2010-02-23 12:00,23,80.71,80.71,80.71,80.71,1
20100801|2010-02-23 13:00,23,80.5,80.72,80.49,80.51,5
20100801|2010-02-24 02:30,24,80.47,80.47,80.47,80.47,1
20100801|2010-02-24 05:30,24,79.93,79.93,79.93,79.93,1
20100801|2010-02-24 08:30,24,80.73,80.88,80.73,80.75,4
20100801|2010-02-24 09:00,24,80.57,80.8,80.3,80.3,5
20100801|2010-02-24 09:30,24,80.75,81.16,80.75,81.16,3
20100801|2010-02-24 10:00,24,81.32,81.32,81.32,81.32,1
20100801|2010-02-24 10:30,24,81.26,81.42,81.26,81.42,5
20100801|2010-02-24 11:00,24,81.37,81.37,81.37,81.37,7
20100801|2010-02-24 11:30,24,81.26,81.26,80.93,81,29
20100801|2010-02-24 12:30,24,81.36,81.36,81.36,81.36,10
20100801|2010-02-24 13:00,24,81.3,81.52,81.2,81.52,18
20100801|2010-02-24 14:30,24,81.5,81.51,81.5,81.51,2
20100801|2010-02-25 06:30,25,80.74,80.74,80.74,80.74,4
20100801|2010-02-25 07:30,25,80.11,80.19,80.11,80.19,28
20100801|2010-02-25 08:00,25,79.65,79.72,79.3,79.3,7
20100801|2010-02-25 08:30,25,79.63,79.69,79.63,79.67,12
20100801|2010-02-25 09:00,25,79.53,79.53,79.39,79.39,21
20100801|2010-02-25 10:00,25,79.32,79.32,78.8,78.84,8
20100801|2010-02-25 10:30,25,78.58,78.67,78.57,78.67,20
20100801|2010-02-25 11:00,25,78.98,78.98,78.98,78.98,1
20100801|2010-02-25 12:30,25,79.29,79.48,79.29,79.48,4
20100801|2010-02-25 13:00,25,79.39,79.51,79.39,79.51,4
20100801|2010-02-25 13:30,25,79.45,79.45,79.45,79.45,1
20100801|2010-02-25 14:30,25,79.73,79.73,79.73,79.73,10
20100801|2010-02-25 15:00,25,79.75,79.75,79.75,79.75,1
20100801|2010-02-26 03:00,26,79.67,79.67,79.67,79.67,2
20100801|2010-02-26 08:00,26,79.99,79.99,79.92,79.92,3
20100801|2010-02-26 08:30,26,79.97,80.55,79.97,80.44,54
20100801|2010-02-26 09:00,26,80.29,81.07,80.29,81.07,20
20100801|2010-02-26 09:30,26,81.04,81.04,80.83,80.83,3
20100801|2010-02-26 10:00,26,80.95,80.95,80.95,80.95,1
20100801|2010-02-26 11:00,26,80.78,80.78,80.78,80.78,5
20100801|2010-02-26 13:00,26,81.04,81.13,80.97,81.08,50
20100801|2010-02-26 13:30,26,80.88,80.9,80.88,80.9,50
20100801|2010-02-26 14:00,26,81.03,81.09,81.03,81.09,23
20100801|2010-03-01 03:30,1,81.66,81.66,81.64,81.64,5
20100801|2010-03-01 04:30,1,81.7,81.7,81.7,81.7,1
20100801|2010-03-01 08:00,1,81.71,81.71,81.49,81.49,9
20100801|2010-03-01 08:30,1,81.62,81.62,81.24,81.24,8
20100801|2010-03-01 09:00,1,81.05,81.46,81.04,81.12,14
20100801|2010-03-01 09:30,1,80.97,81.33,80.97,81.03,20
20100801|2010-03-01 10:00,1,81.06,81.32,81.05,81.06,11
20100801|2010-03-01 10:30,1,81.33,81.39,81.27,81.27,6
20100801|2010-03-01 12:00,1,80.09,80.09,79.67,79.67,4
20100801|2010-03-01 12:30,1,79.89,79.89,79.89,79.89,1
20100801|2010-03-01 13:00,1,80.14,80.3,80.08,80.16,12
20100801|2010-03-01 14:00,1,80.18,80.18,80.18,80.18,1
20100801|2010-03-02 05:30,2,80.43,80.43,80.43,80.43,3
20100801|2010-03-02 06:30,2,80.52,80.52,80.52,80.52,1
20100801|2010-03-02 08:30,2,81,81,81,81,1
20100801|2010-03-02 09:00,2,80.86,80.86,80.86,80.86,1
20100801|2010-03-02 09:30,2,81.02,81.37,81.02,81.37,2
20100801|2010-03-02 10:00,2,81.33,81.33,81.33,81.33,1
20100801|2010-03-02 10:30,2,81.46,81.46,81.46,81.46,1
20100801|2010-03-02 11:00,2,81.74,81.74,81.65,81.65,3
20100801|2010-03-02 12:00,2,82.35,82.35,82,82,4
20100801|2010-03-02 12:30,2,81.77,81.81,81.77,81.81,10
20100801|2010-03-02 13:00,2,81.41,81.41,81.4,81.4,11
20100801|2010-03-02 14:00,2,81.24,81.24,81.24,81.24,1
20100801|2010-03-03 07:30,3,81.55,81.55,81.55,81.55,5
20100801|2010-03-03 08:00,3,81.59,81.59,81.58,81.58,2
20100801|2010-03-03 08:30,3,81.5,81.65,81.49,81.64,10
20100801|2010-03-03 09:00,3,81.67,81.68,81.55,81.58,9
20100801|2010-03-03 10:00,3,81.94,82.45,81.94,82.45,23
20100801|2010-03-03 10:30,3,82.56,82.56,82.24,82.24,10
20100801|2010-03-03 11:00,3,82.11,82.2,82.08,82.2,17
20100801|2010-03-03 13:00,3,82.09,82.26,82.01,82.26,12
20100801|2010-03-03 13:30,3,82.2,82.2,82.2,82.2,1
20100801|2010-03-03 14:00,3,82.23,82.23,82.23,82.23,1
20100801|2010-03-04 05:00,4,81.97,81.97,81.87,81.87,9
20100801|2010-03-04 06:30,4,82.34,82.34,82.34,82.34,2
20100801|2010-03-04 08:30,4,82.15,82.15,82.15,82.15,16
20100801|2010-03-04 09:00,4,81.56,81.56,81.56,81.56,2
20100801|2010-03-04 09:30,4,81.56,81.89,81.56,81.89,14
20100801|2010-03-04 10:00,4,81.92,81.92,81.92,81.92,1
20100801|2010-03-04 12:00,4,82.06,82.06,82.06,82.06,2
20100801|2010-03-04 12:30,4,81.86,81.86,81.86,81.86,2
20100801|2010-03-04 13:30,4,81.96,81.97,81.96,81.97,2
20100801|2010-03-04 14:00,4,81.93,81.93,81.93,81.93,2
20100801|2010-03-05 07:00,5,82.35,82.38,82.35,82.38,8
20100801|2010-03-05 07:30,5,82.46,82.61,82.46,82.57,13
20100801|2010-03-05 08:00,5,82.89,83.05,82.89,83.05,12
20100801|2010-03-05 08:30,5,83.25,83.59,83.25,83.59,8
20100801|2010-03-05 09:00,5,83.44,83.44,83.44,83.44,3
20100801|2010-03-05 09:30,5,83.39,83.39,83.38,83.38,6
20100801|2010-03-05 10:00,5,83.38,83.38,83.38,83.38,11
20100801|2010-03-05 10:30,5,83.31,83.31,83.18,83.21,6
20100801|2010-03-05 13:00,5,83.05,83.19,83.05,83.19,3
20100801|2010-03-08 05:00,8,83.53,83.53,83.53,83.53,1
20100801|2010-03-08 08:00,8,83.46,83.85,83.45,83.85,28
20100801|2010-03-08 08:30,8,83.37,83.37,83.37,83.37,14
20100801|2010-03-08 09:00,8,83.53,83.56,83.53,83.56,3
20100801|2010-03-08 09:30,8,83.51,83.54,83.51,83.54,8
20100801|2010-03-08 10:00,8,83.17,83.18,83.17,83.18,3
20100801|2010-03-08 10:30,8,83,83,82.97,82.98,8
20100801|2010-03-08 11:00,8,82.82,82.82,82.82,82.82,9
20100801|2010-03-08 11:30,8,83.16,83.16,83.16,83.16,3
20100801|2010-03-08 12:00,8,83.16,83.16,83.16,83.16,2
20100801|2010-03-08 13:00,8,83.33,83.33,83.33,83.33,6
20100801|2010-03-08 13:30,8,83.53,83.57,83.51,83.57,51
20100801|2010-03-09 02:00,9,82.98,82.98,82.98,82.98,7
20100801|2010-03-09 04:30,9,82.51,82.51,82.51,82.51,8
20100801|2010-03-09 05:30,9,82.22,82.22,82.22,82.22,6
20100801|2010-03-09 07:00,9,82,82,82,82,6
20100801|2010-03-09 08:30,9,82.79,82.79,82.79,82.79,2
20100801|2010-03-09 09:00,9,83.07,83.07,82.97,82.97,15
20100801|2010-03-09 09:30,9,83.11,83.11,83.03,83.03,8
20100801|2010-03-09 10:00,9,82.7,82.74,82.7,82.74,3
20100801|2010-03-09 10:30,9,83.11,83.34,83.09,83.34,23
20100801|2010-03-09 11:00,9,83.4,83.4,83.39,83.39,12
20100801|2010-03-09 15:30,9,82.86,82.86,82.86,82.86,1
20100801|2010-03-10 04:00,10,83,83,83,83,10
20100801|2010-03-10 09:30,10,84.25,84.25,84.25,84.25,5
20100801|2010-03-10 10:00,10,84.21,84.21,84.21,84.21,1
20100801|2010-03-10 11:00,10,83.24,83.24,82.72,82.72,28
20100801|2010-03-10 13:00,10,83.48,83.48,83.48,83.48,15
20100801|2010-03-10 13:30,10,83.5,83.5,83.5,83.5,1
20100801|2010-03-11 07:30,11,83.53,83.55,83.53,83.55,3
20100801|2010-03-11 08:00,11,83.21,83.51,83.21,83.51,6
20100801|2010-03-11 08:30,11,83.34,83.34,83.15,83.15,7
20100801|2010-03-11 09:30,11,83.31,83.58,83.31,83.58,6
20100801|2010-03-11 10:00,11,83.54,83.54,83.32,83.47,3
20100801|2010-03-11 10:30,11,83.17,83.29,83.17,83.29,4
20100801|2010-03-11 12:00,11,83.5,83.5,83.5,83.5,13
20100801|2010-03-11 13:00,11,83.56,83.56,83.56,83.56,1
20100801|2010-03-11 13:30,11,83.52,83.52,83.52,83.52,25
20100801|2010-03-11 14:00,11,83.54,83.54,83.54,83.54,1
20100801|2010-03-12 03:00,12,83.73,83.74,83.73,83.74,2
20100801|2010-03-12 03:30,12,84.08,84.08,84.08,84.08,1
20100801|2010-03-12 09:00,12,83.53,83.53,83.53,83.53,1
20100801|2010-03-12 10:00,12,83.45,83.49,83.44,83.44,134
20100801|2010-03-12 10:30,12,83.34,83.37,83.34,83.37,6
20100801|2010-03-12 11:00,12,82.39,82.39,82.3,82.3,7
20100801|2010-03-12 11:30,12,82.08,82.08,82.08,82.08,1
20100801|2010-03-12 12:30,12,82.09,82.09,81.94,81.94,13
20100801|2010-03-12 13:00,12,82.57,82.57,82.57,82.57,1
20100801|2010-03-12 13:30,12,82.63,82.63,82.63,82.63,11
20100801|2010-03-12 14:00,12,82.64,82.64,82.64,82.64,1
20100801|2010-03-15 06:00,15,82.04,82.04,82.04,82.04,1
20100801|2010-03-15 07:30,15,81.46,81.46,81.38,81.38,7
20100801|2010-03-15 08:00,15,81.12,81.12,80.92,81.1,35
20100801|2010-03-15 09:00,15,80.48,80.48,80.48,80.48,6
20100801|2010-03-15 09:30,15,80.96,80.96,80.96,80.96,5
20100801|2010-03-15 10:00,15,80.74,80.74,80.74,80.74,9
20100801|2010-03-15 12:00,15,81.1,81.1,81.1,81.1,2
20100801|2010-03-15 14:30,15,81.17,81.17,81.17,81.17,2
20100801|2010-03-16 03:00,16,80.87,80.87,80.87,80.87,1
20100801|2010-03-16 03:30,16,80.95,80.95,80.94,80.94,6
20100801|2010-03-16 04:00,16,81.29,81.29,81.29,81.29,1
20100801|2010-03-16 07:00,16,82.27,82.27,82.27,82.27,4
20100801|2010-03-16 09:00,16,83.02,83.13,83.02,83.06,35
20100801|2010-03-16 10:00,16,82.82,82.82,82.78,82.78,5
20100801|2010-03-16 10:30,16,82.65,82.89,82.64,82.89,52
20100801|2010-03-16 11:00,16,82.9,82.9,82.9,82.9,1
20100801|2010-03-16 11:30,16,82.92,83,82.92,83,13
20100801|2010-03-16 12:00,16,82.78,82.87,82.75,82.87,103
20100801|2010-03-16 12:30,16,82.9,83.01,82.89,83.01,36
20100801|2010-03-16 13:00,16,83.12,83.12,83.01,83.01,2
20100801|2010-03-17 05:00,17,83.6,83.6,83.56,83.56,11
20100801|2010-03-17 08:30,17,83.4,83.4,83.4,83.4,10
20100801|2010-03-17 11:30,17,83.63,83.63,83.61,83.61,75
20100801|2010-03-17 12:00,17,84.13,84.13,84.11,84.11,6
20100801|2010-03-17 12:30,17,84.13,84.13,84.13,84.13,1
20100801|2010-03-17 13:00,17,84.06,84.06,84.06,84.06,1
20100801|2010-03-17 22:30,18,83.6,83.6,83.6,83.6,2
20100801|2010-03-17 23:00,18,83.6,83.6,83.6,83.6,2
20100801|2010-03-18 01:30,18,83.5,83.5,83.5,83.5,10
20100801|2010-03-18 07:00,18,83.61,83.62,83.61,83.62,24
20100801|2010-03-18 09:00,18,83.8,83.8,83.8,83.8,16
20100801|2010-03-18 10:00,18,83.36,83.42,83.36,83.42,11
20100801|2010-03-18 10:30,18,83.29,83.29,83.29,83.29,1
20100801|2010-03-18 11:30,18,83.8,83.8,83.8,83.8,12
20100801|2010-03-18 12:00,18,83.62,83.62,83.62,83.62,6
20100801|2010-03-18 12:30,18,83.64,83.64,83.52,83.53,113
20100801|2010-03-18 13:30,18,83.53,83.53,83.53,83.53,3
20100801|2010-03-19 08:30,19,82.11,82.11,82.11,82.11,1
20100801|2010-03-19 09:00,19,81.84,81.85,81.66,81.68,22
20100801|2010-03-19 10:00,19,81.33,81.33,81.33,81.33,2
20100801|2010-03-19 11:30,19,81.61,81.61,81.61,81.61,2
20100801|2010-03-19 12:00,19,81.96,82.14,81.96,82.13,44
20100801|2010-03-19 12:30,19,82.02,82.02,82.01,82.01,19
20100801|2010-03-22 03:30,22,81.38,81.38,81.28,81.28,2
20100801|2010-03-22 05:00,22,81.2,81.2,81.2,81.2,2
20100801|2010-03-22 06:00,22,80.68,80.68,80.68,80.68,1
20100801|2010-03-22 07:00,22,80.19,80.19,80.18,80.18,6
20100801|2010-03-22 08:00,22,80.93,80.93,80.88,80.88,7
20100801|2010-03-22 08:30,22,80.93,80.93,80.93,80.93,13
20100801|2010-03-22 09:00,22,81.67,81.67,81.67,81.67,3
20100801|2010-03-22 10:00,22,82.15,82.16,82.15,82.16,3
20100801|2010-03-22 10:30,22,82.24,82.53,82.24,82.53,8
20100801|2010-03-22 11:30,22,82.37,82.37,82.37,82.37,1
20100801|2010-03-22 12:00,22,82.54,82.54,82.54,82.54,1
20100801|2010-03-22 12:30,22,82.76,82.77,82.72,82.77,41
20100801|2010-03-23 06:30,23,82.59,82.59,82.59,82.59,5
20100801|2010-03-23 08:00,23,82.8,83.03,82.8,83.03,3
20100801|2010-03-23 08:30,23,83.1,83.1,83.1,83.1,1
20100801|2010-03-23 09:00,23,82.57,82.59,82.57,82.59,6
20100801|2010-03-23 11:30,23,82.76,82.76,82.76,82.76,1
20100801|2010-03-23 12:00,23,82.75,82.96,82.75,82.96,14
20100801|2010-03-23 13:00,23,82.96,82.96,82.96,82.96,1
20100801|2010-03-23 14:00,23,82.98,82.98,82.98,82.98,18
20100801|2010-03-24 02:30,24,82,82,82,82,1
20100801|2010-03-24 08:30,24,81.33,81.33,81.33,81.33,1
20100801|2010-03-24 11:30,24,81.81,81.81,81.81,81.81,1
20100801|2010-03-24 12:00,24,81.8,81.8,81.8,81.8,4
20100801|2010-03-24 14:00,24,81.61,81.61,81.61,81.61,12
20100801|2010-03-24 14:30,24,81.57,81.57,81.57,81.57,1
20100801|2010-03-24 15:00,24,81.47,81.47,81.47,81.47,1
20100801|2010-03-25 02:00,25,81.99,81.99,81.99,81.99,1
20100801|2010-03-25 06:00,25,82.17,82.17,82.17,82.17,1
20100801|2010-03-25 07:00,25,82.49,82.49,82.49,82.49,2
20100801|2010-03-25 07:30,25,82.61,82.64,82.61,82.64,7
20100801|2010-03-25 08:30,25,81.96,81.96,81.96,81.96,2
20100801|2010-03-25 09:00,25,82.16,82.51,82.16,82.51,10
20100801|2010-03-25 09:30,25,82.51,82.52,82.51,82.52,3
20100801|2010-03-25 11:00,25,82.62,82.62,82.62,82.62,1
20100801|2010-03-25 12:30,25,81.88,81.9,81.88,81.9,17
20100801|2010-03-25 19:00,26,81.81,81.81,81.81,81.81,1
20100801|2010-03-26 07:30,26,81.4,81.5,81.01,81.5,120
20100801|2010-03-26 10:30,26,81.05,81.05,81.05,81.05,1
20100801|2010-03-26 11:00,26,81.04,81.04,81.04,81.04,2
20100801|2010-03-26 12:30,26,81.29,81.29,81.29,81.29,6
20100801|2010-03-26 13:00,26,81.26,81.26,81.26,81.26,5
20100801|2010-03-28 21:30,29,81.79,81.79,81.79,81.79,1
20100801|2010-03-29 01:30,29,81.95,81.95,81.95,81.95,10
20100801|2010-03-29 06:00,29,81.96,82.02,81.96,82.02,19
20100801|2010-03-29 07:00,29,82.08,82.08,82.08,82.08,3
20100801|2010-03-29 07:30,29,83.43,83.44,83.25,83.25,11
20100801|2010-03-29 08:00,29,83.35,83.35,83.35,83.35,3
20100801|2010-03-29 08:30,29,83.26,83.26,83.26,83.26,16
20100801|2010-03-29 09:30,29,83.59,83.62,83.58,83.62,9
20100801|2010-03-29 10:30,29,83.56,83.56,83.56,83.56,1
20100801|2010-03-29 11:00,29,83.36,83.43,83.36,83.43,10
20100801|2010-03-29 12:30,29,83.32,83.32,83.32,83.32,1
20100801|2010-03-30 00:30,30,83.6,83.6,83.6,83.6,1
20100801|2010-03-30 01:00,30,83.76,83.77,83.76,83.77,3
20100801|2010-03-30 08:00,30,83.68,83.68,83.68,83.68,5
20100801|2010-03-30 09:00,30,83.3,83.3,83.18,83.19,11
20100801|2010-03-30 09:30,30,83.28,83.28,83.26,83.26,2
20100801|2010-03-30 10:30,30,83.27,83.27,83.27,83.27,7
20100801|2010-03-30 13:30,30,83.51,83.51,83.51,83.51,1
20100801|2010-03-30 14:00,30,83.51,83.51,83.51,83.51,4
20100801|2010-03-30 14:30,30,83.53,83.53,83.53,83.53,7
20100801|2010-03-31 02:30,31,83.71,83.93,83.6,83.93,46
20100801|2010-03-31 03:00,31,83.93,83.99,83.86,83.99,27
20100801|2010-03-31 06:00,31,83.98,83.98,83.98,83.98,13
20100801|2010-03-31 06:30,31,84.2,84.34,84.2,84.34,2
20100801|2010-03-31 07:00,31,84.5,84.5,84.46,84.46,11
20100801|2010-03-31 07:30,31,84.41,84.45,84.41,84.45,10
20100801|2010-03-31 08:00,31,84.51,84.52,84.5,84.5,23
20100801|2010-03-31 08:30,31,83.83,83.83,83.83,83.83,2
20100801|2010-03-31 09:00,31,83.79,83.79,83.79,83.79,10
20100801|2010-03-31 10:00,31,84.09,84.27,84.09,84.27,15
20100801|2010-03-31 10:30,31,84.42,84.42,84.42,84.42,2
20100801|2010-03-31 11:30,31,84.57,84.61,84.57,84.61,5
20100801|2010-03-31 13:00,31,84.58,84.58,84.58,84.58,1
20100801|2010-03-31 13:30,31,84.5,84.5,84.5,84.5,1
20100801|2010-04-01 05:30,1,85.63,85.71,85.63,85.71,2
20100801|2010-04-01 07:00,1,85.83,85.83,85.83,85.83,1
20100801|2010-04-01 07:30,1,85.93,86.03,85.93,86.03,4
20100801|2010-04-01 08:00,1,85.62,85.62,85.61,85.61,12
20100801|2010-04-01 09:30,1,86.06,86.06,86.05,86.05,2
20100801|2010-04-01 10:30,1,85.82,85.82,85.78,85.78,10
20100801|2010-04-01 12:00,1,86.1,86.11,86.07,86.1,50
20100801|2010-04-01 12:30,1,86.11,86.11,86.11,86.11,1
20100801|2010-04-01 13:30,1,86.2,86.2,86.2,86.2,27
20100801|2010-04-05 06:30,5,86.84,86.97,86.84,86.9,9
20100801|2010-04-05 07:30,5,86.95,87.05,86.95,87.03,31
20100801|2010-04-05 08:30,5,87.64,87.64,87.64,87.64,3
20100801|2010-04-05 09:00,5,87.69,88.05,87.69,88.05,2
20100801|2010-04-05 09:30,5,87.79,87.79,87.79,87.79,3
20100801|2010-04-05 10:00,5,87.98,88,87.88,87.95,46
20100801|2010-04-05 10:30,5,88.09,88.09,87.88,87.88,20
20100801|2010-04-05 11:30,5,87.81,87.81,87.77,87.77,47
20100801|2010-04-05 13:00,5,87.94,87.94,87.92,87.92,9
20100801|2010-04-05 13:30,5,88.03,88.03,88.03,88.03,1
20100801|2010-04-06 05:00,6,87.77,87.77,87.77,87.77,3
20100801|2010-04-06 05:30,6,87.77,87.77,87.77,87.77,6
20100801|2010-04-06 08:00,6,88.1,88.2,88.1,88.13,5
20100801|2010-04-06 09:00,6,88.13,88.13,88.13,88.13,10
20100801|2010-04-06 09:30,6,88.12,88.12,88.12,88.12,1
20100801|2010-04-06 10:00,6,88.27,88.27,88.27,88.27,6
20100801|2010-04-06 10:30,6,88.16,88.16,88.16,88.16,3
20100801|2010-04-06 12:00,6,88,88,88,88,2
20100801|2010-04-06 12:30,6,88,88.01,87.94,87.94,48
20100801|2010-04-06 13:00,6,87.9,88.35,87.9,88.35,57
20100801|2010-04-06 13:30,6,88.34,88.34,88.3,88.3,60
20100801|2010-04-06 14:00,6,88.33,88.33,88.32,88.32,25
20100801|2010-04-06 14:30,6,88.34,88.34,88.34,88.34,10
20100801|2010-04-07 05:30,7,88.15,88.15,88.15,88.15,1
20100801|2010-04-07 06:00,7,87.98,87.98,87.98,87.98,3
20100801|2010-04-07 06:30,7,87.95,87.95,87.92,87.92,2
20100801|2010-04-07 07:00,7,87.55,87.55,87.55,87.55,1
20100801|2010-04-07 08:30,7,88.4,88.42,88.23,88.23,82
20100801|2010-04-07 09:00,7,88.24,88.31,88.16,88.28,66
20100801|2010-04-07 09:30,7,88.1,88.11,87.56,87.8,114
20100801|2010-04-07 10:00,7,87.76,87.77,87.71,87.71,53
20100801|2010-04-07 10:30,7,88.15,88.15,88.15,88.15,32
20100801|2010-04-07 11:00,7,88.12,88.3,88.11,88.12,87
20100801|2010-04-07 11:30,7,88.1,88.11,88,88,56
20100801|2010-04-07 12:00,7,88.11,88.16,88.11,88.16,9
20100801|2010-04-07 13:00,7,88.07,88.07,87.66,87.66,31
20100801|2010-04-07 13:30,7,87.76,87.76,87.76,87.76,3
20100801|2010-04-08 05:00,8,87.25,87.25,87.25,87.25,8
20100801|2010-04-08 06:00,8,87,87,86.95,86.95,11
20100801|2010-04-08 06:30,8,86.79,86.8,86.79,86.8,6
20100801|2010-04-08 07:30,8,86.98,86.99,86.98,86.98,25
20100801|2010-04-08 08:00,8,86.52,86.59,86.48,86.56,82
20100801|2010-04-08 09:00,8,87.03,87.03,87.03,87.03,2
20100801|2010-04-08 10:00,8,86.79,86.79,86.79,86.79,2
20100801|2010-04-08 10:30,8,86.88,87.22,86.88,87.22,21
20100801|2010-04-08 11:00,8,87.35,87.37,87.32,87.37,17
20100801|2010-04-08 11:30,8,87.25,87.28,87.25,87.28,42
20100801|2010-04-08 12:00,8,87.49,87.49,87.42,87.42,26
20100801|2010-04-08 12:30,8,87.6,87.6,87.41,87.55,9
20100801|2010-04-08 13:00,8,87.17,87.17,87.17,87.17,5
20100801|2010-04-08 13:30,8,87.38,87.44,87.38,87.44,4
20100801|2010-04-08 14:00,8,87.54,87.54,87.54,87.54,1
20100801|2010-04-09 02:30,9,87.91,87.91,87.9,87.9,10
20100801|2010-04-09 03:00,9,88.18,88.18,88.18,88.18,1
20100801|2010-04-09 03:30,9,88.35,88.35,88.35,88.35,2
20100801|2010-04-09 04:00,9,88.25,88.25,88.19,88.19,45
20100801|2010-04-09 04:30,9,88.2,88.2,88.2,88.2,10
20100801|2010-04-09 06:00,9,88.35,88.35,88.25,88.35,90
20100801|2010-04-09 07:00,9,88.15,88.15,88.15,88.15,1
20100801|2010-04-09 08:00,9,87.88,87.96,87.88,87.96,6
20100801|2010-04-09 08:30,9,88.13,88.13,88.13,88.13,1
20100801|2010-04-09 09:00,9,87.92,87.92,87.92,87.92,8
20100801|2010-04-09 09:30,9,87.65,87.65,87.48,87.58,3
20100801|2010-04-09 10:00,9,87.22,87.23,87.2,87.23,43
20100801|2010-04-09 10:30,9,87.23,87.23,87.23,87.23,1
20100801|2010-04-09 11:00,9,87.06,87.22,87.06,87.22,34
20100801|2010-04-09 11:30,9,87.07,87.07,87.07,87.07,7
20100801|2010-04-09 13:00,9,87.19,87.19,87.19,87.19,1
20100801|2010-04-09 15:30,9,87.34,87.34,87.34,87.34,1
20100801|2010-04-11 23:00,12,87.9,87.9,87.9,87.9,1
20100801|2010-04-12 03:00,12,87.87,87.87,87.86,87.86,4
20100801|2010-04-12 04:00,12,87.84,87.91,87.84,87.91,8
20100801|2010-04-12 05:00,12,87.38,87.38,87.38,87.38,1
20100801|2010-04-12 05:30,12,87.46,87.48,87.46,87.48,2
20100801|2010-04-12 06:30,12,87.11,87.11,87.11,87.11,1
20100801|2010-04-12 07:30,12,87.01,87.01,87.01,87.01,1
20100801|2010-04-12 08:00,12,87.15,87.28,87.15,87.28,2
20100801|2010-04-12 08:30,12,87.91,87.92,87.57,87.58,25
20100801|2010-04-12 09:30,12,87.55,87.56,87.51,87.51,51
20100801|2010-04-12 10:30,12,87.76,87.76,87.7,87.7,4
20100801|2010-04-12 11:00,12,87.7,87.72,87.47,87.47,22
20100801|2010-04-12 12:30,12,87.04,87.04,87.04,87.04,1
20100801|2010-04-12 13:00,12,87.27,87.27,87.24,87.24,32
20100801|2010-04-12 14:30,12,87.2,87.2,87.2,87.2,12
20100801|2010-04-12 15:30,12,87.2,87.2,87.2,87.2,1
20100801|2010-04-13 04:30,13,86.75,86.75,86.75,86.75,6
20100801|2010-04-13 05:00,13,86.89,87.01,86.89,87.01,33
20100801|2010-04-13 05:30,13,87,87.03,87,87.03,35
20100801|2010-04-13 07:30,13,87.08,87.08,87.08,87.08,22
20100801|2010-04-13 08:00,13,86.96,86.96,86.9,86.9,5
20100801|2010-04-13 08:30,13,86.77,86.89,86.55,86.83,42
20100801|2010-04-13 09:00,13,86.59,86.59,85.98,86.15,206
20100801|2010-04-13 09:30,13,86.16,86.16,86.11,86.11,19
20100801|2010-04-13 10:00,13,86.23,86.24,86.23,86.24,13
20100801|2010-04-13 10:30,13,86.35,86.48,86.35,86.47,49
20100801|2010-04-13 11:00,13,86.9,86.9,86.9,86.9,1
20100801|2010-04-13 11:30,13,86.87,86.92,86.87,86.92,14
20100801|2010-04-13 12:30,13,86.98,87.07,86.98,87.07,25
20100801|2010-04-13 13:00,13,86.82,87.1,86.74,86.99,26
20100801|2010-04-13 13:30,13,86.84,86.84,86.84,86.84,5
20100801|2010-04-13 14:30,13,86.86,86.86,86.8,86.8,29
20100801|2010-04-13 15:00,13,86.8,86.8,86.8,86.8,22
20100801|2010-04-13 21:30,14,86.89,86.89,86.88,86.88,2
20100801|2010-04-14 02:00,14,86.92,86.94,86.88,86.88,16
20100801|2010-04-14 03:00,14,87.05,87.06,87.02,87.05,9
20100801|2010-04-14 06:00,14,87.17,87.17,87.17,87.17,1
20100801|2010-04-14 07:00,14,87.23,87.45,87.23,87.45,43
20100801|2010-04-14 07:30,14,87.43,87.43,87.43,87.43,1
20100801|2010-04-14 08:00,14,87.29,87.29,87.29,87.29,4
20100801|2010-04-14 08:30,14,87.21,87.21,87.05,87.05,7
20100801|2010-04-14 09:00,14,87.03,87.03,87.03,87.03,6
20100801|2010-04-14 09:30,14,87.6,87.6,87.37,87.37,12
20100801|2010-04-14 10:00,14,87.64,88.03,87.61,88.02,16
20100801|2010-04-14 10:30,14,88.02,88.3,88.02,88.25,10
20100801|2010-04-14 11:00,14,88.1,88.3,88.1,88.3,46
20100801|2010-04-14 11:30,14,88.19,88.25,88.19,88.24,37
20100801|2010-04-14 12:00,14,88.26,88.26,88.26,88.26,1
20100801|2010-04-14 12:30,14,88.17,88.18,88.17,88.18,14
20100801|2010-04-14 13:00,14,88.43,88.43,88.42,88.42,9
20100801|2010-04-14 13:30,14,88.32,88.32,88.32,88.32,2
20100801|2010-04-14 14:00,14,88.31,88.31,88.3,88.3,17
20100801|2010-04-14 15:00,14,88.28,88.28,88.27,88.27,15
20100801|2010-04-15 01:30,15,88.49,88.49,88.49,88.49,2
20100801|2010-04-15 02:30,15,88.39,88.39,88.39,88.39,1
20100801|2010-04-15 03:00,15,88.34,88.34,88.34,88.34,1
20100801|2010-04-15 03:30,15,88.3,88.3,88.3,88.3,3
20100801|2010-04-15 06:30,15,88.54,88.54,88.33,88.33,2
20100801|2010-04-15 07:30,15,88.57,88.57,88.57,88.57,20
20100801|2010-04-15 08:00,15,88.8,88.8,88.8,88.8,1
20100801|2010-04-15 09:30,15,88.66,88.66,88.44,88.45,15
20100801|2010-04-15 10:00,15,88.66,88.66,88.32,88.36,33
20100801|2010-04-15 10:30,15,88.41,88.64,88.19,88.25,43
20100801|2010-04-15 11:00,15,88.22,88.57,88.22,88.52,23
20100801|2010-04-15 11:30,15,88.52,88.52,88.52,88.52,4
20100801|2010-04-15 12:00,15,88.56,88.67,88.56,88.63,31
20100801|2010-04-15 13:00,15,88.93,88.93,88.93,88.93,1
20100801|2010-04-15 15:00,15,88.92,88.92,88.92,88.92,4
20100801|2010-04-16 03:30,16,88.48,88.51,88.48,88.51,51
20100801|2010-04-16 04:00,16,88.51,88.51,88.51,88.51,5
20100801|2010-04-16 04:30,16,88.33,88.33,88.33,88.33,5
20100801|2010-04-16 05:00,16,88.31,88.31,88.31,88.31,1
20100801|2010-04-16 06:00,16,88.08,88.08,88.08,88.08,1
20100801|2010-04-16 06:30,16,88.2,88.27,88.2,88.27,6
20100801|2010-04-16 07:00,16,88.37,88.37,88.35,88.35,5
20100801|2010-04-16 07:30,16,88.43,88.43,88.07,88.07,7
20100801|2010-04-16 08:00,16,87.87,87.97,87.54,87.66,32
20100801|2010-04-16 08:30,16,87.73,87.84,87.69,87.71,6
20100801|2010-04-16 09:00,16,87.86,88.11,87.78,88.11,19
20100801|2010-04-16 09:30,16,87.63,87.63,86.79,87.01,34
20100801|2010-04-16 10:00,16,87.22,87.22,86.49,86.93,118
20100801|2010-04-16 10:30,16,86.98,87.4,86.88,86.88,48
20100801|2010-04-16 11:00,16,86.64,86.64,86.62,86.63,23
20100801|2010-04-16 12:00,16,86.91,86.91,86.91,86.91,1
20100801|2010-04-16 12:30,16,86.67,86.67,86.67,86.67,7
20100801|2010-04-16 13:00,16,87.13,87.13,87.13,87.13,1
20100801|2010-04-16 13:30,16,87.16,87.16,87.05,87.05,71
20100801|2010-04-16 14:00,16,87.09,87.09,87.09,87.09,1
20100801|2010-04-18 20:00,19,86.3,86.3,86.26,86.26,4
20100801|2010-04-19 03:30,19,85.69,85.69,85.5,85.5,8
20100801|2010-04-19 04:00,19,85.35,85.35,85.21,85.21,28
20100801|2010-04-19 04:30,19,85.25,85.33,85.25,85.33,40
20100801|2010-04-19 05:00,19,84.92,84.92,84.89,84.89,4
20100801|2010-04-19 05:30,19,84.87,84.98,84.59,84.98,18
20100801|2010-04-19 06:00,19,84.98,85.08,84.96,84.97,19
20100801|2010-04-19 06:30,19,85.15,85.15,85.1,85.1,92
20100801|2010-04-19 07:00,19,85.1,85.22,85.02,85.11,121
20100801|2010-04-19 07:30,19,85.3,85.33,85.07,85.14,31
20100801|2010-04-19 08:00,19,85.01,85.01,84.64,84.87,8
20100801|2010-04-19 08:30,19,85.36,85.46,85.09,85.46,5
20100801|2010-04-19 09:00,19,85.53,85.53,85.15,85.15,5
20100801|2010-04-19 09:30,19,85.03,85.27,84.97,84.97,5
20100801|2010-04-19 10:00,19,84.99,84.99,84.99,84.99,2
20100801|2010-04-19 10:30,19,85.18,85.18,85.18,85.18,4
20100801|2010-04-19 11:00,19,84.96,84.98,84.96,84.97,4
20100801|2010-04-19 12:00,19,85.5,85.61,85.4,85.61,11
20100801|2010-04-19 12:30,19,85.56,85.56,85.36,85.4,11
20100801|2010-04-19 13:00,19,85.34,85.34,85.33,85.33,2
20100801|2010-04-19 13:30,19,85.55,85.67,85.55,85.67,56
20100801|2010-04-19 14:00,19,85.7,85.7,85.7,85.7,1
20100801|2010-04-19 20:30,20,86.02,86.02,85.89,85.89,3
20100801|2010-04-19 21:00,20,85.88,85.88,85.88,85.88,2
20100801|2010-04-20 01:00,20,85.82,85.82,85.82,85.82,1
20100801|2010-04-20 01:30,20,85.94,85.97,85.94,85.96,42
20100801|2010-04-20 02:00,20,85.96,86.01,85.94,85.94,14
20100801|2010-04-20 02:30,20,86.06,86.07,86,86.04,33
20100801|2010-04-20 03:00,20,86.07,86.34,86.07,86.28,192
20100801|2010-04-20 03:30,20,86.32,86.44,86.3,86.32,101
20100801|2010-04-20 04:00,20,86.35,86.43,86.12,86.32,45
20100801|2010-04-20 04:30,20,86.3,86.36,86.29,86.29,7
20100801|2010-04-20 05:00,20,86.36,86.56,86.29,86.42,28
20100801|2010-04-20 05:30,20,86.49,86.68,86.42,86.57,19
20100801|2010-04-20 06:00,20,86.66,86.66,86.33,86.38,8
20100801|2010-04-20 06:30,20,86.44,86.44,86.08,86.08,54
20100801|2010-04-20 07:00,20,86.22,86.3,86.22,86.28,15
20100801|2010-04-20 07:30,20,86.29,86.31,86.05,86.05,23
20100801|2010-04-20 08:00,20,86.09,86.15,85.81,85.86,25
20100801|2010-04-20 08:30,20,85.96,86.27,85.96,86.25,27
20100801|2010-04-20 09:00,20,86.24,86.32,86.03,86.11,73
20100801|2010-04-20 09:30,20,86.01,86.55,86.01,86.53,47
20100801|2010-04-20 10:00,20,86.57,86.62,86.49,86.56,28
20100801|2010-04-20 10:30,20,86.47,86.49,86.42,86.49,6
20100801|2010-04-20 11:00,20,86.51,86.55,86.51,86.55,6
20100801|2010-04-20 11:30,20,86.46,86.49,86.45,86.49,32
20100801|2010-04-20 12:00,20,86.47,86.47,86.3,86.35,3
20100801|2010-04-20 12:30,20,86.28,86.35,86.22,86.34,32
20100801|2010-04-20 13:00,20,86.36,86.39,86.2,86.2,31
20100801|2010-04-20 13:30,20,86.2,86.25,86.2,86.25,35
20100801|2010-04-20 14:30,20,86.21,86.22,86.21,86.22,2
20100801|2010-04-20 15:00,20,86.14,86.14,86.14,86.14,1
20100801|2010-04-20 15:30,20,86.44,86.48,86.44,86.48,3
20100801|2010-04-20 20:30,21,86.7,86.7,86.7,86.7,1
20100801|2010-04-21 01:00,21,86.92,86.92,86.92,86.92,1
20100801|2010-04-21 02:00,21,87.01,87.01,86.7,86.7,44
20100801|2010-04-21 02:30,21,86.71,86.71,86.66,86.66,3
20100801|2010-04-21 03:00,21,86.78,86.86,86.78,86.86,5
20100801|2010-04-21 03:30,21,86.85,87.03,86.85,87.03,35
20100801|2010-04-21 04:00,21,87,87,86.93,86.96,15
20100801|2010-04-21 04:30,21,87,87.02,86.92,86.92,26
20100801|2010-04-21 05:00,21,86.92,86.92,86.82,86.82,17
20100801|2010-04-21 05:30,21,86.77,86.78,86.58,86.61,45
20100801|2010-04-21 06:00,21,86.54,86.69,86.47,86.52,16
20100801|2010-04-21 06:30,21,86.47,86.62,86.41,86.62,11
20100801|2010-04-21 07:00,21,86.68,86.68,86.4,86.4,10
20100801|2010-04-21 07:30,21,86.41,86.64,86.41,86.62,37
20100801|2010-04-21 08:00,21,86.59,86.95,86.59,86.95,62
20100801|2010-04-21 08:30,21,86.81,87.19,86.81,87.16,19
20100801|2010-04-21 09:00,21,87.15,87.16,86.93,87.09,64
20100801|2010-04-21 09:30,21,86.47,86.47,85.82,86.2,162
20100801|2010-04-21 10:00,21,86.08,86.18,85.89,86.18,97
20100801|2010-04-21 10:30,21,86.15,86.42,85.81,86.39,275
20100801|2010-04-21 11:00,21,86.46,87.08,86.46,87.08,46
20100801|2010-04-21 11:30,21,87.2,87.25,86.8,86.8,45
20100801|2010-04-21 12:00,21,86.9,86.95,86.72,86.9,80
20100801|2010-04-21 12:30,21,87.03,87.05,86.81,86.92,41
20100801|2010-04-21 13:00,21,86.89,87.08,86.62,86.72,70
20100801|2010-04-21 13:30,21,86.68,86.69,86.62,86.62,18
20100801|2010-04-21 14:00,21,86.72,86.8,86.72,86.8,6
20100801|2010-04-21 14:30,21,86.85,86.95,86.85,86.95,5
20100801|2010-04-21 15:00,21,86.82,86.82,86.82,86.82,1
20100801|2010-04-21 15:30,21,86.69,86.69,86.69,86.69,1
20100801|2010-04-21 20:00,22,86.41,86.41,86.41,86.41,1
20100801|2010-04-21 21:30,22,86.48,86.48,86.48,86.48,2
20100801|2010-04-21 23:30,22,86.66,86.68,86.66,86.66,11
20100801|2010-04-22 00:30,22,86.79,86.79,86.79,86.79,1
20100801|2010-04-22 02:00,22,86.77,86.93,86.74,86.77,16
20100801|2010-04-22 02:30,22,86.71,86.94,86.69,86.91,110
20100801|2010-04-22 03:00,22,86.92,87.22,86.9,87,39
20100801|2010-04-22 03:30,22,87.09,87.2,87.04,87.2,10
20100801|2010-04-22 04:00,22,87.2,87.2,86.73,86.73,24
20100801|2010-04-22 04:30,22,86.65,86.65,86.11,86.32,61
20100801|2010-04-22 05:00,22,86.28,86.43,86.16,86.41,54
20100801|2010-04-22 05:30,22,86.36,86.36,86.17,86.18,29
20100801|2010-04-22 06:00,22,86.21,86.22,85.87,85.96,36
20100801|2010-04-22 06:30,22,85.97,86.09,85.95,86.06,54
20100801|2010-04-22 07:00,22,86.26,86.28,86.14,86.23,45
20100801|2010-04-22 07:30,22,86.27,86.27,85.83,85.83,293
20100801|2010-04-22 08:00,22,85.77,86,85.77,85.94,55
20100801|2010-04-22 08:30,22,85.64,85.64,85.18,85.45,103
20100801|2010-04-22 09:00,22,85.39,85.82,85.26,85.82,179
20100801|2010-04-22 09:30,22,85.93,86.1,85.45,85.98,69
20100801|2010-04-22 10:00,22,85.77,86.11,85.74,86.09,68
20100801|2010-04-22 10:30,22,86.09,86.2,85.81,86.2,105
20100801|2010-04-22 11:00,22,86.04,86.46,85.97,86.46,49
20100801|2010-04-22 11:30,22,86.47,86.47,86.24,86.29,118
20100801|2010-04-22 12:00,22,86.37,86.67,86.31,86.67,51
20100801|2010-04-22 12:30,22,86.64,86.93,86.56,86.89,86
20100801|2010-04-22 13:00,22,86.92,86.92,86.7,86.78,84
20100801|2010-04-22 13:30,22,86.97,86.99,86.88,86.91,81
20100801|2010-04-22 14:30,22,86.88,86.95,86.87,86.9,36
20100801|2010-04-22 15:00,22,86.86,86.87,86.84,86.84,10
20100801|2010-04-22 20:30,23,86.62,86.62,86.62,86.62,1
20100801|2010-04-22 22:30,23,86.68,86.7,86.68,86.7,16
20100801|2010-04-23 00:00,23,86.48,86.48,86.48,86.48,1
20100801|2010-04-23 00:30,23,86.47,86.47,86.47,86.47,2
20100801|2010-04-23 02:00,23,86.66,86.66,86.66,86.66,1
20100801|2010-04-23 02:30,23,86.62,86.62,86.62,86.62,3
20100801|2010-04-23 03:00,23,86.69,86.76,86.66,86.66,14
20100801|2010-04-23 03:30,23,86.81,87.2,86.81,87.2,87
20100801|2010-04-23 04:00,23,87.08,87.14,87.08,87.11,9
20100801|2010-04-23 04:30,23,87.03,87.04,86.92,87.01,4
20100801|2010-04-23 05:00,23,86.89,86.98,86.88,86.98,10
20100801|2010-04-23 05:30,23,87,87,86.91,86.94,26
20100801|2010-04-23 06:00,23,86.94,87.05,86.94,87.05,3
20100801|2010-04-23 07:00,23,86.98,86.98,86.77,86.86,77
20100801|2010-04-23 07:30,23,86.93,86.93,86.4,86.46,76
20100801|2010-04-23 08:00,23,86.49,86.63,86.49,86.53,19
20100801|2010-04-23 08:30,23,86.49,86.79,86.31,86.75,134
20100801|2010-04-23 09:00,23,86.69,87.41,86.69,87.25,180
20100801|2010-04-23 09:30,23,87.27,87.45,87.14,87.45,42
20100801|2010-04-23 10:00,23,87.49,87.9,87.49,87.75,67
20100801|2010-04-23 10:30,23,87.62,87.65,87.54,87.54,56
20100801|2010-04-23 11:00,23,87.58,87.8,87.58,87.64,18
20100801|2010-04-23 11:30,23,87.62,87.64,87.51,87.56,26
20100801|2010-04-23 12:00,23,87.68,88,87.63,87.99,39
20100801|2010-04-23 12:30,23,88,88.25,88,88,34
20100801|2010-04-23 13:00,23,88.16,88.32,88.16,88.27,52
20100801|2010-04-23 13:30,23,88.26,88.28,88.22,88.28,161
20100801|2010-04-23 14:00,23,88.25,88.25,88.16,88.16,59
20100801|2010-04-23 14:30,23,88.3,88.31,88.3,88.31,4
20100801|2010-04-23 15:00,23,88.23,88.23,88.23,88.23,4
20100801|2010-04-23 15:30,23,88.22,88.26,88.22,88.26,5
20100801|2010-04-23 16:00,23,88.29,88.29,88.29,88.29,1
20100801|2010-04-25 19:30,26,88.69,88.69,88.69,88.69,1
20100801|2010-04-25 21:30,26,88.8,88.8,88.8,88.8,1
20100801|2010-04-26 02:00,26,88.73,88.82,88.73,88.82,4
20100801|2010-04-26 02:30,26,88.77,88.77,88.63,88.63,13
20100801|2010-04-26 03:00,26,88.59,88.59,88.46,88.46,2
20100801|2010-04-26 03:30,26,88.54,88.56,88.48,88.49,59
20100801|2010-04-26 04:00,26,88.34,88.34,88.06,88.06,16
20100801|2010-04-26 04:30,26,88.12,88.28,88.02,88.28,63
20100801|2010-04-26 05:00,26,88.24,88.52,88.24,88.52,19
20100801|2010-04-26 05:30,26,88.52,88.52,88.52,88.52,8
20100801|2010-04-26 06:00,26,88.53,88.62,88.53,88.62,10
20100801|2010-04-26 06:30,26,88.58,88.6,88.58,88.6,9
20100801|2010-04-26 07:00,26,88.67,88.67,88.53,88.64,6
20100801|2010-04-26 07:30,26,88.72,88.8,88.54,88.54,25
20100801|2010-04-26 08:00,26,88.57,88.62,88.15,88.28,59
20100801|2010-04-26 08:30,26,88.42,88.5,88,88.04,59
20100801|2010-04-26 09:00,26,87.99,88.24,87.87,88.04,134
20100801|2010-04-26 09:30,26,87.93,87.97,87.87,87.87,142
20100801|2010-04-26 10:00,26,87.99,87.99,87.99,87.99,9
20100801|2010-04-26 10:30,26,88.12,88.12,87.75,87.75,21
20100801|2010-04-26 11:00,26,87.77,87.84,87.72,87.77,52
20100801|2010-04-26 11:30,26,87.67,87.86,87.66,87.86,15
20100801|2010-04-26 12:00,26,87.87,87.87,87.79,87.8,10
20100801|2010-04-26 12:30,26,87.65,87.91,87.59,87.85,12
20100801|2010-04-26 13:00,26,87.81,87.98,87.63,87.98,32
20100801|2010-04-26 13:30,26,87.95,87.95,87.8,87.8,70
20100801|2010-04-26 14:00,26,87.81,87.81,87.69,87.7,7
20100801|2010-04-26 14:30,26,87.79,87.79,87.79,87.79,2
20100801|2010-04-26 21:00,27,87.83,87.83,87.76,87.76,4
20100801|2010-04-26 21:30,27,87.72,87.72,87.72,87.72,1
20100801|2010-04-26 23:30,27,87.9,87.9,87.9,87.9,1
20100801|2010-04-27 01:00,27,87.58,87.58,87.58,87.58,1
20100801|2010-04-27 02:00,27,87.59,87.72,87.59,87.62,9
20100801|2010-04-27 02:30,27,87.56,87.56,87.56,87.56,1
20100801|2010-04-27 03:00,27,87.73,87.73,87.66,87.66,4
20100801|2010-04-27 03:30,27,87.6,87.63,87.6,87.63,3
20100801|2010-04-27 04:00,27,87.58,87.58,87.32,87.39,10
20100801|2010-04-27 04:30,27,87.28,87.28,87.08,87.2,43
20100801|2010-04-27 05:00,27,87.22,87.38,87.19,87.33,41
20100801|2010-04-27 05:30,27,87.25,87.25,87.09,87.23,42
20100801|2010-04-27 06:00,27,87.13,87.25,87.13,87.23,57
20100801|2010-04-27 06:30,27,87.42,87.43,87.21,87.21,41
20100801|2010-04-27 07:00,27,87.18,87.31,87.17,87.27,12
20100801|2010-04-27 07:30,27,87.35,87.44,87.29,87.29,13
20100801|2010-04-27 08:00,27,87.19,87.57,87.07,87.43,79
20100801|2010-04-27 08:30,27,87.43,87.66,87.34,87.48,124
20100801|2010-04-27 09:00,27,87.5,87.6,87.35,87.35,34
20100801|2010-04-27 09:30,27,87.45,88.14,87.45,87.84,183
20100801|2010-04-27 10:00,27,87.94,87.97,87.09,87.09,80
20100801|2010-04-27 10:30,27,87.03,87.03,86.44,86.44,212
20100801|2010-04-27 11:00,27,86.34,86.63,86.31,86.41,49
20100801|2010-04-27 11:30,27,86.41,86.51,86.41,86.5,19
20100801|2010-04-27 12:00,27,86.57,87.04,86.57,87.01,146
20100801|2010-04-27 12:30,27,86.95,86.95,86.69,86.69,55
20100801|2010-04-27 13:00,27,86.55,86.78,86.52,86.78,15
20100801|2010-04-27 13:30,27,86.79,86.8,86.5,86.5,8
20100801|2010-04-27 14:00,27,86.46,86.49,86.41,86.49,22
20100801|2010-04-27 14:30,27,86.4,86.4,86.26,86.26,5
20100801|2010-04-27 15:00,27,86.3,86.3,86.3,86.3,1
20100801|2010-04-27 15:30,27,86.18,86.22,86.12,86.12,6
20100801|2010-04-27 16:00,27,86.1,86.1,86.1,86.1,50
20100801|2010-04-27 19:30,28,86.21,86.21,86.21,86.21,1
20100801|2010-04-27 20:30,28,86.29,86.29,86.29,86.29,3
20100801|2010-04-27 21:30,28,86.53,86.53,86.53,86.53,5
20100801|2010-04-28 00:30,28,86.38,86.38,86.38,86.38,3
20100801|2010-04-28 01:30,28,86.34,86.41,86.29,86.29,10
20100801|2010-04-28 02:30,28,86.14,86.14,86.1,86.1,2
20100801|2010-04-28 03:00,28,86.04,86.06,85.86,86.02,29
20100801|2010-04-28 03:30,28,85.95,85.95,85.6,85.69,66
20100801|2010-04-28 04:00,28,85.74,85.96,85.74,85.96,21
20100801|2010-04-28 04:30,28,85.82,86.12,85.8,86.01,41
20100801|2010-04-28 05:00,28,86.1,86.27,86.1,86.18,9
20100801|2010-04-28 05:30,28,86.1,86.22,86.05,86.22,7
20100801|2010-04-28 06:00,28,86.31,86.42,86.31,86.34,21
20100801|2010-04-28 06:30,28,86.42,86.42,86.32,86.32,9
20100801|2010-04-28 07:00,28,86.51,86.72,86.46,86.53,24
20100801|2010-04-28 07:30,28,86.5,86.88,86.5,86.84,39
20100801|2010-04-28 08:00,28,86.76,86.76,86.51,86.53,70
20100801|2010-04-28 08:30,28,86.55,86.56,86.2,86.24,20
20100801|2010-04-28 09:00,28,86.17,86.25,85.87,85.97,60
20100801|2010-04-28 09:30,28,86.36,86.72,85.94,86.72,46
20100801|2010-04-28 10:00,28,86.58,86.69,86.28,86.28,64
20100801|2010-04-28 10:30,28,86.28,86.44,86.01,86.4,51
20100801|2010-04-28 11:00,28,86.28,86.7,86.28,86.68,8
20100801|2010-04-28 11:30,28,86.59,86.74,86.59,86.74,11
20100801|2010-04-28 12:00,28,86.66,86.82,86.66,86.67,30
20100801|2010-04-28 12:30,28,86.71,86.71,86.69,86.69,8
20100801|2010-04-28 13:00,28,86.75,87.49,86.75,87.29,144
20100801|2010-04-28 13:30,28,87.25,87.34,87.23,87.34,22
20100801|2010-04-28 14:00,28,87.33,87.33,87.27,87.27,12
20100801|2010-04-28 14:30,28,87.33,87.33,87.18,87.18,4
20100801|2010-04-28 15:00,28,87.15,87.19,87.15,87.19,2
20100801|2010-04-28 20:30,29,87.19,87.19,87.19,87.19,1
20100801|2010-04-28 22:30,29,87.22,87.22,87.22,87.22,1
20100801|2010-04-29 02:00,29,87.03,87.21,87.03,87.03,7
20100801|2010-04-29 02:30,29,87.1,87.18,87.1,87.18,25
20100801|2010-04-29 03:00,29,87.21,87.32,87.21,87.32,9
20100801|2010-04-29 03:30,29,87.49,87.9,87.47,87.62,28
20100801|2010-04-29 04:00,29,87.59,87.87,87.56,87.87,10
20100801|2010-04-29 04:30,29,87.83,87.86,87.79,87.8,23
20100801|2010-04-29 05:00,29,88.15,88.52,88.15,88.36,75
20100801|2010-04-29 05:30,29,88.32,88.33,88.1,88.1,33
20100801|2010-04-29 06:00,29,88.16,88.16,88.08,88.08,3
20100801|2010-04-29 06:30,29,88.19,88.19,88.06,88.06,7
20100801|2010-04-29 07:00,29,88.16,88.24,88.16,88.2,10
20100801|2010-04-29 07:30,29,88.19,88.25,88.08,88.2,38
20100801|2010-04-29 08:00,29,88.27,88.65,88.26,88.35,66
20100801|2010-04-29 08:30,29,88.4,88.72,88.4,88.71,96
20100801|2010-04-29 09:00,29,88.59,88.95,88.59,88.94,25
20100801|2010-04-29 09:30,29,88.84,89.03,88.76,88.94,161
20100801|2010-04-29 10:00,29,89.01,89.01,88.71,88.96,114
20100801|2010-04-29 10:30,29,88.93,89.02,88.79,88.79,89
20100801|2010-04-29 11:00,29,88.93,88.93,88.61,88.61,15
20100801|2010-04-29 11:30,29,88.79,88.83,88.76,88.82,9
20100801|2010-04-29 12:00,29,88.86,88.95,88.68,88.68,10
20100801|2010-04-29 12:30,29,88.57,88.79,88.53,88.79,12
20100801|2010-04-29 13:00,29,88.92,88.92,88.47,88.5,26
20100801|2010-04-29 13:30,29,88.51,88.57,88.51,88.55,11
20100801|2010-04-29 14:00,29,88.48,88.48,88.48,88.48,2
20100801|2010-04-29 14:30,29,88.47,88.54,88.47,88.53,3
20100801|2010-04-29 20:00,30,88.42,88.43,88.42,88.43,2
20100801|2010-04-29 21:30,30,88.57,88.57,88.57,88.57,8
20100801|2010-04-30 00:00,30,88.57,88.57,88.57,88.57,42
20100801|2010-04-30 00:30,30,88.58,88.58,88.58,88.58,4
20100801|2010-04-30 01:00,30,88.64,88.64,88.64,88.64,1
20100801|2010-04-30 01:30,30,88.7,88.95,88.7,88.95,12
20100801|2010-04-30 02:00,30,88.98,88.99,88.93,88.93,20
20100801|2010-04-30 03:00,30,88.95,89.05,88.95,89.03,55
20100801|2010-04-30 03:30,30,88.91,89.03,88.91,89.03,23
20100801|2010-04-30 04:00,30,88.99,89.01,88.97,88.97,28
20100801|2010-04-30 04:30,30,89.01,89.01,88.87,89,20
20100801|2010-04-30 05:00,30,89.08,89.09,89.07,89.08,6
20100801|2010-04-30 05:30,30,89.06,89.07,88.85,88.85,10
20100801|2010-04-30 06:00,30,88.93,89.11,88.84,89.11,22
20100801|2010-04-30 07:00,30,89.05,89.26,89.05,89.2,23
20100801|2010-04-30 07:30,30,89.15,89.5,89.08,89.42,80
20100801|2010-04-30 08:00,30,89.46,89.5,89.2,89.38,76
20100801|2010-04-30 08:30,30,89.39,89.39,89.04,89.15,63
20100801|2010-04-30 09:00,30,88.96,88.97,88.58,88.85,71
20100801|2010-04-30 09:30,30,88.83,89.07,88.8,88.94,90
20100801|2010-04-30 10:00,30,89.07,89.12,88.84,88.95,96
20100801|2010-04-30 10:30,30,88.91,89.12,88.91,89.1,88
20100801|2010-04-30 11:00,30,89,89.01,88.9,88.97,69
20100801|2010-04-30 11:30,30,88.91,89.03,88.86,88.86,33
20100801|2010-04-30 12:00,30,88.85,89.05,88.85,89.03,53
20100801|2010-04-30 12:30,30,89.03,89.2,89.03,89.06,28
20100801|2010-04-30 13:00,30,89.17,89.83,89.17,89.65,84
20100801|2010-04-30 13:30,30,89.52,89.57,89.5,89.5,5
20100801|2010-04-30 14:00,30,89.63,89.63,89.6,89.6,5
20100801|2010-04-30 14:30,30,89.58,89.58,89.49,89.49,3
20100801|2010-04-30 15:00,30,89.51,89.51,89.51,89.51,1
20100801|2010-05-02 19:30,3,89.99,89.99,89.99,89.99,1
20100801|2010-05-02 20:00,3,90.05,90.05,90.05,90.05,1
20100801|2010-05-03 00:30,3,89.74,89.74,89.74,89.74,1
20100801|2010-05-03 02:00,3,89.79,89.79,89.68,89.68,9
20100801|2010-05-03 02:30,3,89.52,89.52,89.52,89.52,2
20100801|2010-05-03 03:00,3,89.56,89.56,89.53,89.53,2
20100801|2010-05-03 03:30,3,89.58,89.58,89.58,89.58,2
20100801|2010-05-03 04:30,3,89.8,89.97,89.8,89.87,36
20100801|2010-05-03 05:00,3,89.92,89.92,89.92,89.92,1
20100801|2010-05-03 06:00,3,90.17,90.32,90.11,90.32,10
20100801|2010-05-03 06:30,3,90.3,90.3,90.24,90.24,13
20100801|2010-05-03 07:00,3,90.15,90.31,90.14,90.31,30
20100801|2010-05-03 07:30,3,90.31,90.42,90.31,90.32,21
20100801|2010-05-03 08:00,3,90.22,90.43,90.15,90.21,34
20100801|2010-05-03 08:30,3,90.29,90.67,90.29,90.59,52
20100801|2010-05-03 09:00,3,90.49,90.91,90.49,90.78,140
20100801|2010-05-03 09:30,3,90.72,90.72,90.42,90.48,77
20100801|2010-05-03 10:00,3,90.57,90.75,90.57,90.75,29
20100801|2010-05-03 10:30,3,90.74,90.9,90.71,90.9,47
20100801|2010-05-03 11:00,3,90.86,91.28,90.86,91.28,132
20100801|2010-05-03 11:30,3,91.28,91.32,91.18,91.29,91
20100801|2010-05-03 12:00,3,91.12,91.16,91.04,91.1,52
20100801|2010-05-03 12:30,3,91.12,91.33,91.12,91.14,46
20100801|2010-05-03 13:00,3,90.98,90.98,90.69,90.74,57
20100801|2010-05-03 13:30,3,90.78,90.81,90.76,90.76,26
20100801|2010-05-03 14:00,3,90.76,90.77,90.69,90.69,7
20100801|2010-05-03 14:30,3,90.71,90.71,90.71,90.71,1
20100801|2010-05-03 15:00,3,90.68,90.68,90.55,90.55,3
20100801|2010-05-03 21:30,4,90.58,90.58,90.52,90.52,6
20100801|2010-05-03 23:30,4,90.45,90.45,90.45,90.45,1
20100801|2010-05-04 01:00,4,90.32,90.37,90.32,90.37,2
20100801|2010-05-04 02:30,4,90.62,90.74,90.59,90.74,5
20100801|2010-05-04 03:00,4,90.75,90.89,90.75,90.79,28
20100801|2010-05-04 03:30,4,90.52,90.55,90.39,90.49,34
20100801|2010-05-04 04:00,4,90.25,90.26,90.14,90.19,37
20100801|2010-05-04 04:30,4,90.19,90.26,90.14,90.18,11
20100801|2010-05-04 05:00,4,90.13,90.13,89.89,89.89,51
20100801|2010-05-04 05:30,4,89.82,89.82,89.26,89.26,61
20100801|2010-05-04 06:00,4,89.34,89.5,89.21,89.4,35
20100801|2010-05-04 06:30,4,89.45,89.56,89.25,89.38,49
20100801|2010-05-04 07:00,4,89.49,89.52,89.31,89.44,46
20100801|2010-05-04 07:30,4,89.41,89.78,89.31,89.34,197
20100801|2010-05-04 08:00,4,89.33,89.57,89.25,89.5,56
20100801|2010-05-04 08:30,4,89.45,89.45,88.74,89.1,155
20100801|2010-05-04 09:00,4,89.13,89.14,88.85,88.98,190
20100801|2010-05-04 09:30,4,88.9,88.91,88.24,88.24,132
20100801|2010-05-04 10:00,4,88.2,88.2,87.79,87.91,306
20100801|2010-05-04 10:30,4,87.96,88.21,87.94,88.2,101
20100801|2010-05-04 11:00,4,88.19,88.19,87.56,87.66,69
20100801|2010-05-04 11:30,4,87.66,87.9,87.65,87.77,50
20100801|2010-05-04 12:00,4,87.79,87.91,87.23,87.26,148
20100801|2010-05-04 12:30,4,87.25,87.73,87.25,87.68,165
20100801|2010-05-04 13:00,4,87.66,87.69,87.18,87.19,182
20100801|2010-05-04 13:30,4,87.22,87.29,87.15,87.19,26
20100801|2010-05-04 14:00,4,87.23,87.23,87.07,87.07,6
20100801|2010-05-04 14:30,4,87.15,87.15,87.1,87.1,7
20100801|2010-05-04 15:00,4,87.18,87.21,87.18,87.2,13
20100801|2010-05-04 15:30,4,87.18,87.18,86.8,86.81,7
20100801|2010-05-04 16:00,4,86.83,86.83,86.83,86.83,1
20100801|2010-05-04 20:00,5,86.81,86.81,86.81,86.81,1
20100801|2010-05-04 20:30,5,86.78,86.78,86.78,86.78,2
20100801|2010-05-04 23:00,5,86.78,86.78,86.68,86.68,3
20100801|2010-05-05 00:30,5,87.09,87.09,87.09,87.09,1
20100801|2010-05-05 01:00,5,87.21,87.34,87.21,87.29,3
20100801|2010-05-05 01:30,5,87.23,87.35,87.23,87.35,3
20100801|2010-05-05 02:00,5,87.41,87.41,87.14,87.15,22
20100801|2010-05-05 02:30,5,87.03,87.13,86.8,86.8,9
20100801|2010-05-05 03:00,5,86.84,87,86.76,86.96,30
20100801|2010-05-05 03:30,5,87.03,87.25,87.02,87.24,15
20100801|2010-05-05 04:00,5,87.25,87.49,87.21,87.3,45
20100801|2010-05-05 04:30,5,87.34,87.34,87.16,87.18,17
20100801|2010-05-05 05:00,5,87.06,87.06,86.85,86.85,9
20100801|2010-05-05 05:30,5,86.86,86.86,86.25,86.33,106
20100801|2010-05-05 06:00,5,86.19,86.22,86.03,86.1,16
20100801|2010-05-05 06:30,5,86.01,86.03,85.69,85.83,90
20100801|2010-05-05 07:00,5,85.92,86.05,85.78,85.78,78
20100801|2010-05-05 07:30,5,85.84,85.84,84.52,84.6,246
20100801|2010-05-05 08:00,5,84.6,84.6,83.91,84.19,399
20100801|2010-05-05 08:30,5,84.18,84.75,84.13,84.75,207
20100801|2010-05-05 09:00,5,84.9,85.18,84.22,84.64,93
20100801|2010-05-05 09:30,5,84.76,85.58,84.49,85.34,243
20100801|2010-05-05 10:00,5,85.07,85.44,85,85.21,98
20100801|2010-05-05 10:30,5,85.17,85.68,85.09,85.64,136
20100801|2010-05-05 11:00,5,85.91,85.93,85.14,85.14,108
20100801|2010-05-05 11:30,5,85.23,85.29,84.8,85.09,44
20100801|2010-05-05 12:00,5,84.74,84.98,84.74,84.9,39
20100801|2010-05-05 12:30,5,84.75,84.82,84.36,84.37,85
20100801|2010-05-05 13:00,5,84.49,84.71,84.48,84.56,119
20100801|2010-05-05 13:30,5,84.57,84.69,84.37,84.45,65
20100801|2010-05-05 14:00,5,84.37,84.39,84.28,84.39,17
20100801|2010-05-05 14:30,5,84.35,84.42,84.27,84.42,20
20100801|2010-05-05 15:00,5,84.4,84.4,84.27,84.29,5
20100801|2010-05-05 16:00,5,84.11,84.11,84.11,84.11,2
20100801|2010-05-05 20:00,6,84.76,84.76,84.76,84.76,1
20100801|2010-05-06 00:00,6,84.55,84.55,84.55,84.55,1
20100801|2010-05-06 01:00,6,84.48,84.48,84.33,84.37,4
20100801|2010-05-06 01:30,6,84.2,84.2,83.74,83.74,8
20100801|2010-05-06 02:00,6,83.9,84.06,83.9,84.06,13
20100801|2010-05-06 02:30,6,84.16,84.5,84.15,84.5,15
20100801|2010-05-06 03:00,6,84.21,84.32,84.18,84.18,7
20100801|2010-05-06 03:30,6,84.31,84.76,84.31,84.76,14
20100801|2010-05-06 04:00,6,84.72,84.72,84.37,84.37,11
20100801|2010-05-06 04:30,6,84.26,84.38,84.26,84.38,60
20100801|2010-05-06 05:00,6,84.43,84.57,84.41,84.57,70
20100801|2010-05-06 05:30,6,84.68,84.84,84.54,84.69,77
20100801|2010-05-06 06:00,6,84.65,84.66,84.5,84.61,15
20100801|2010-05-06 06:30,6,84.69,84.75,84.26,84.36,93
20100801|2010-05-06 07:00,6,84.53,84.61,84.15,84.33,41
20100801|2010-05-06 07:30,6,84.33,84.41,83.34,83.37,247
20100801|2010-05-06 08:00,6,83.34,83.6,82.95,83.6,178
20100801|2010-05-06 08:30,6,83.6,84.25,83.59,83.88,336
20100801|2010-05-06 09:00,6,84.06,84.31,83.74,83.74,111
20100801|2010-05-06 09:30,6,83.7,83.95,83.27,83.46,103
20100801|2010-05-06 10:00,6,83.4,83.4,83.19,83.28,88
20100801|2010-05-06 10:30,6,83.21,83.38,82.91,83.14,145
20100801|2010-05-06 11:00,6,83.22,83.6,83.22,83.34,80
20100801|2010-05-06 11:30,6,83.46,83.47,82.89,83.15,103
20100801|2010-05-06 12:00,6,83.2,83.2,81.9,82.21,310
20100801|2010-05-06 12:30,6,82.23,82.44,81.7,81.83,208
20100801|2010-05-06 13:00,6,81.92,82.02,81.17,81.85,335
20100801|2010-05-06 13:30,6,81.87,81.91,79.42,80.87,237
20100801|2010-05-06 14:00,6,79.82,81.05,79.82,80.65,78
20100801|2010-05-06 14:30,6,80.88,81.78,80.88,81.51,9
20100801|2010-05-06 15:00,6,81.37,81.82,81.37,81.82,8
20100801|2010-05-06 19:00,7,81.71,81.71,81.63,81.63,2
20100801|2010-05-06 19:30,7,81.72,81.72,81.61,81.61,4
20100801|2010-05-06 20:30,7,81.53,81.64,81.53,81.64,6
20100801|2010-05-06 21:00,7,81.79,81.79,81.74,81.74,4
20100801|2010-05-06 21:30,7,82.1,82.17,82.1,82.17,10
20100801|2010-05-06 22:00,7,82.05,82.1,81.94,82.1,7
20100801|2010-05-06 23:30,7,82.22,82.22,82.21,82.21,2
20100801|2010-05-07 00:00,7,81.96,81.96,81.95,81.95,15
20100801|2010-05-07 00:30,7,81.68,81.7,81.67,81.7,10
20100801|2010-05-07 01:00,7,81.8,81.97,81.76,81.97,9
20100801|2010-05-07 01:30,7,81.94,82.04,81.64,81.64,13
20100801|2010-05-07 02:00,7,81.56,81.76,81.47,81.66,39
20100801|2010-05-07 02:30,7,81.82,82.12,81.82,81.83,9
20100801|2010-05-07 03:00,7,81.64,82.15,81.62,82.11,12
20100801|2010-05-07 03:30,7,82.11,82.12,82.05,82.07,6
20100801|2010-05-07 04:00,7,82.05,82.26,81.95,82.12,22
20100801|2010-05-07 04:30,7,82.21,82.39,82.21,82.38,19
20100801|2010-05-07 05:00,7,82.45,82.46,82.45,82.46,4
20100801|2010-05-07 05:30,7,82.39,82.61,82.39,82.61,10
20100801|2010-05-07 06:00,7,82.39,82.39,82.31,82.36,6
20100801|2010-05-07 06:30,7,82.26,82.32,81.93,81.98,21
20100801|2010-05-07 07:00,7,82,82.25,81.95,82.25,13
20100801|2010-05-07 07:30,7,82.3,82.44,81.6,81.64,105
20100801|2010-05-07 08:00,7,81.62,81.63,80.99,80.99,208
20100801|2010-05-07 08:30,7,81.19,81.48,80.99,81.1,80
20100801|2010-05-07 09:00,7,81.01,81.01,79.42,79.45,178
20100801|2010-05-07 09:30,7,79.67,80.31,79.62,80.22,137
20100801|2010-05-07 10:00,7,80.05,80.88,79.83,79.95,129
20100801|2010-05-07 10:30,7,79.93,80.5,79.92,79.97,176
20100801|2010-05-07 11:00,7,80.68,80.88,80.26,80.26,41
20100801|2010-05-07 11:30,7,80.31,80.49,80.05,80.18,21
20100801|2010-05-07 12:00,7,80.21,80.4,80.1,80.2,50
20100801|2010-05-07 12:30,7,80.18,80.83,80.18,80.61,51
20100801|2010-05-07 13:00,7,80.95,80.95,80.14,80.24,41
20100801|2010-05-07 13:30,7,80.32,80.57,80.24,80.57,44
20100801|2010-05-07 14:00,7,80.52,80.52,80.32,80.32,18
20100801|2010-05-07 14:30,7,80.24,80.4,80.24,80.32,6
20100801|2010-05-09 20:30,10,81.94,81.96,81.94,81.96,2
20100801|2010-05-09 21:30,10,81.92,81.92,81.81,81.86,5
20100801|2010-05-10 01:00,10,82.5,82.73,82.5,82.73,8
20100801|2010-05-10 01:30,10,82.57,82.7,82.57,82.6,6
20100801|2010-05-10 02:00,10,82.6,82.64,82.36,82.64,8
20100801|2010-05-10 02:30,10,82.64,82.93,82.64,82.92,10
20100801|2010-05-10 03:00,10,82.83,83.67,82.83,83.49,24
20100801|2010-05-10 03:30,10,83.41,83.5,83.24,83.33,38
20100801|2010-05-10 04:00,10,83.24,83.44,83.09,83.36,33
20100801|2010-05-10 04:30,10,83.37,83.38,82.83,82.96,72
20100801|2010-05-10 05:00,10,82.85,82.85,82.58,82.68,22
20100801|2010-05-10 05:30,10,82.9,82.96,82.9,82.96,3
20100801|2010-05-10 06:00,10,83.09,83.35,83.07,83.27,17
20100801|2010-05-10 06:30,10,83.34,83.42,83.12,83.12,18
20100801|2010-05-10 07:00,10,83.42,83.42,82.96,83,16
20100801|2010-05-10 07:30,10,83.04,83.2,82.45,82.56,80
20100801|2010-05-10 08:00,10,82.38,82.75,82.08,82.75,52
20100801|2010-05-10 08:30,10,82.59,83.05,82.29,82.4,54
20100801|2010-05-10 09:00,10,82.36,82.55,81.73,81.74,50
20100801|2010-05-10 09:30,10,82.01,82.01,81.57,81.7,63
20100801|2010-05-10 10:00,10,81.92,82.02,81.67,81.67,51
20100801|2010-05-10 10:30,10,81.65,82.14,81.65,82.06,48
20100801|2010-05-10 11:00,10,82.02,82.03,81.91,81.94,56
20100801|2010-05-10 11:30,10,81.66,81.78,81.66,81.78,7
20100801|2010-05-10 12:00,10,81.54,81.7,81.26,81.7,87
20100801|2010-05-10 12:30,10,81.85,82,81.61,81.63,32
20100801|2010-05-10 13:00,10,81.96,82.23,81.81,82.23,117
20100801|2010-05-10 13:30,10,82.22,82.4,82.1,82.34,82
20100801|2010-05-10 14:00,10,82.25,82.43,82.24,82.43,10
20100801|2010-05-10 14:30,10,82.41,82.57,82.35,82.57,9
20100801|2010-05-10 16:00,10,82.47,82.47,82.47,82.47,6
20100801|2010-05-10 22:00,11,82.26,82.26,82.26,82.26,1
20100801|2010-05-10 23:30,11,81.81,81.81,81.81,81.81,1
20100801|2010-05-11 00:00,11,81.65,81.65,81.65,81.65,1
20100801|2010-05-11 01:00,11,81.6,81.6,81.48,81.48,4
20100801|2010-05-11 01:30,11,81.42,81.47,81.28,81.28,18
20100801|2010-05-11 02:00,11,81.4,81.58,81.35,81.35,10
20100801|2010-05-11 02:30,11,81.54,81.62,81.53,81.62,6
20100801|2010-05-11 03:00,11,81.41,81.41,81.19,81.2,7
20100801|2010-05-11 03:30,11,81.28,81.42,80.96,80.96,57
20100801|2010-05-11 04:00,11,80.94,81.35,80.94,81.34,15
20100801|2010-05-11 04:30,11,81.18,81.22,81.18,81.21,14
20100801|2010-05-11 05:00,11,81.21,81.47,81.21,81.27,90
20100801|2010-05-11 05:30,11,81.22,81.23,81.03,81.03,14
20100801|2010-05-11 06:00,11,81.07,81.11,80.86,81.05,14
20100801|2010-05-11 06:30,11,81.03,81.08,81.03,81.08,7
20100801|2010-05-11 07:00,11,81.3,81.3,81.09,81.09,21
20100801|2010-05-11 07:30,11,81.39,81.49,81.07,81.07,42
20100801|2010-05-11 08:00,11,81.19,82.15,81.19,82.06,171
20100801|2010-05-11 08:30,11,82.01,82.62,81.94,82.35,85
20100801|2010-05-11 09:00,11,82.52,82.86,82.2,82.58,82
20100801|2010-05-11 09:30,11,82.58,82.58,82.29,82.39,19
20100801|2010-05-11 10:00,11,82.7,82.91,82.5,82.57,63
20100801|2010-05-11 10:30,11,82.57,82.68,82.14,82.3,48
20100801|2010-05-11 11:00,11,82.45,82.58,82.42,82.44,18
20100801|2010-05-11 11:30,11,82.51,82.82,82.51,82.78,29
20100801|2010-05-11 12:00,11,82.62,82.62,82.52,82.54,6
20100801|2010-05-11 12:30,11,82.55,82.55,82.12,82.25,115
20100801|2010-05-11 13:00,11,82.16,82.45,81.99,82.16,97
20100801|2010-05-11 13:30,11,82.14,82.18,81.95,82.07,15
20100801|2010-05-11 14:00,11,81.93,81.93,81.92,81.92,32
20100801|2010-05-11 14:30,11,81.88,82.05,81.88,81.97,8
20100801|2010-05-11 15:00,11,81.93,81.93,81.93,81.93,1
20100801|2010-05-11 15:30,11,81.88,81.88,81.88,81.88,1
20100801|2010-05-11 19:30,12,81.76,81.76,81.76,81.76,1
20100801|2010-05-11 21:00,12,82.03,82.07,81.95,82,35
20100801|2010-05-12 01:30,12,81.83,81.94,81.71,81.71,7
20100801|2010-05-12 02:00,12,81.65,81.88,81.65,81.88,9
20100801|2010-05-12 02:30,12,81.98,82.35,81.98,82.35,45
20100801|2010-05-12 03:00,12,82.37,82.81,82.37,82.76,79
20100801|2010-05-12 03:30,12,82.73,82.81,82.6,82.77,54
20100801|2010-05-12 04:00,12,82.68,82.68,82.45,82.59,9
20100801|2010-05-12 04:30,12,82.53,82.53,82.38,82.38,4
20100801|2010-05-12 05:00,12,82.64,82.64,82.18,82.3,21
20100801|2010-05-12 05:30,12,82.33,82.41,82.28,82.31,8
20100801|2010-05-12 06:00,12,82.35,82.8,82.35,82.8,16
20100801|2010-05-12 06:30,12,82.84,82.9,82.73,82.77,26
20100801|2010-05-12 07:00,12,82.77,82.82,82.65,82.67,113
20100801|2010-05-12 07:30,12,82.64,82.79,82.42,82.7,106
20100801|2010-05-12 08:00,12,82.47,82.57,82.33,82.41,39
20100801|2010-05-12 08:30,12,82.46,82.55,82.25,82.51,46
20100801|2010-05-12 09:00,12,82.44,82.63,82.43,82.53,78
20100801|2010-05-12 09:30,12,82.8,83.07,82.43,82.54,223
20100801|2010-05-12 10:00,12,82.67,82.77,81.51,81.52,254
20100801|2010-05-12 10:30,12,81.63,81.97,81.59,81.85,120
20100801|2010-05-12 11:00,12,82,82.26,81.86,82.26,73
20100801|2010-05-12 11:30,12,82.27,82.51,82.25,82.5,56
20100801|2010-05-12 12:00,12,82.46,82.74,82.33,82.4,113
20100801|2010-05-12 12:30,12,82.41,82.41,81.9,82.09,121
20100801|2010-05-12 13:00,12,82.13,82.68,81.99,82.52,92
20100801|2010-05-12 13:30,12,82.53,82.53,82.2,82.41,62
20100801|2010-05-12 14:00,12,82.51,82.59,82.47,82.47,27
20100801|2010-05-12 14:30,12,82.42,82.5,82.42,82.5,25
20100801|2010-05-12 15:00,12,82.56,82.63,82.56,82.63,3
20100801|2010-05-12 15:30,12,82.65,82.68,82.58,82.58,83
20100801|2010-05-12 19:00,13,82.69,82.69,82.69,82.69,2
20100801|2010-05-12 21:00,13,82.95,82.95,82.95,82.95,1
20100801|2010-05-12 21:30,13,82.96,82.97,82.83,82.83,5
20100801|2010-05-12 22:00,13,82.93,82.93,82.83,82.83,6
20100801|2010-05-13 00:30,13,82.93,82.93,82.93,82.93,1
20100801|2010-05-13 01:00,13,82.96,83.06,82.95,82.95,6
20100801|2010-05-13 01:30,13,83.08,83.08,83.08,83.08,1
20100801|2010-05-13 02:00,13,83.13,83.23,83.13,83.18,10
20100801|2010-05-13 02:30,13,83.22,83.22,83.04,83.16,12
20100801|2010-05-13 03:00,13,83.06,83.09,82.88,82.9,39
20100801|2010-05-13 03:30,13,82.83,82.9,82.5,82.59,40
20100801|2010-05-13 04:00,13,82.44,82.58,82.38,82.45,52
20100801|2010-05-13 04:30,13,82.38,82.46,82.2,82.34,43
20100801|2010-05-13 05:00,13,82.39,82.48,82.39,82.47,8
20100801|2010-05-13 05:30,13,82.32,82.42,82.19,82.35,36
20100801|2010-05-13 06:00,13,82.35,82.53,82.35,82.53,25
20100801|2010-05-13 06:30,13,82.56,82.62,82.29,82.37,102
20100801|2010-05-13 07:00,13,82.38,82.51,82.31,82.31,6
20100801|2010-05-13 07:30,13,82.32,82.38,81.46,81.53,239
20100801|2010-05-13 08:00,13,81.53,81.96,81.49,81.73,66
20100801|2010-05-13 08:30,13,81.66,81.75,81.33,81.55,155
20100801|2010-05-13 09:00,13,81.5,81.93,81.4,81.86,191
20100801|2010-05-13 09:30,13,81.84,82.17,81.76,81.78,136
20100801|2010-05-13 10:00,13,81.75,81.91,81.57,81.88,100
20100801|2010-05-13 10:30,13,81.83,82.01,81.51,81.65,183
20100801|2010-05-13 11:00,13,81.71,82.13,81.69,81.99,219
20100801|2010-05-13 11:30,13,81.96,81.99,81.55,81.78,371
20100801|2010-05-13 12:00,13,81.66,81.78,81.52,81.64,143
20100801|2010-05-13 12:30,13,81.59,81.62,81.32,81.45,48
20100801|2010-05-13 13:00,13,81.38,81.63,81.32,81.41,152
20100801|2010-05-13 13:30,13,81.49,81.49,81.28,81.34,113
20100801|2010-05-13 14:00,13,81.36,81.39,81.14,81.14,44
20100801|2010-05-13 14:30,13,81.14,81.18,81.06,81.08,20
20100801|2010-05-13 16:30,13,81.2,81.2,81.2,81.2,3
20100801|2010-05-13 21:00,14,81.1,81.1,81.1,81.1,1
20100801|2010-05-13 21:30,14,81,81,81,81,1
20100801|2010-05-13 22:30,14,80.99,80.99,80.99,80.99,1
20100801|2010-05-13 23:00,14,81.04,81.04,81.04,81.04,1
20100801|2010-05-14 01:00,14,80.76,81.08,80.66,81.08,10
20100801|2010-05-14 01:30,14,81.03,81.03,80.86,80.86,4
20100801|2010-05-14 02:00,14,80.9,80.93,80.9,80.93,4
20100801|2010-05-14 03:00,14,80.71,80.71,80.36,80.36,79
20100801|2010-05-14 03:30,14,80.47,80.49,80.15,80.15,50
20100801|2010-05-14 04:00,14,80.08,80.12,79.9,79.9,75
20100801|2010-05-14 04:30,14,79.85,79.85,79.48,79.64,45
20100801|2010-05-14 05:00,14,79.7,79.99,79.7,79.92,16
20100801|2010-05-14 05:30,14,79.77,79.77,79.62,79.74,7
20100801|2010-05-14 06:00,14,79.82,80.01,79.8,79.8,26
20100801|2010-05-14 06:30,14,79.74,79.87,79.74,79.8,9
20100801|2010-05-14 07:00,14,79.78,79.88,79.67,79.71,87
20100801|2010-05-14 07:30,14,79.68,80.25,79.54,80.15,136
20100801|2010-05-14 08:00,14,80.11,80.13,79.45,79.81,133
20100801|2010-05-14 08:30,14,79.83,79.98,79.3,79.43,349
20100801|2010-05-14 09:00,14,79.36,79.66,79.23,79.58,289
20100801|2010-05-14 09:30,14,79.58,79.74,79.47,79.48,259
20100801|2010-05-14 10:00,14,79.48,79.48,78.52,78.66,452
20100801|2010-05-14 10:30,14,78.61,78.67,77.78,78.2,446
20100801|2010-05-14 11:00,14,78.24,78.33,77.85,78.14,252
20100801|2010-05-14 11:30,14,78.16,78.32,78.01,78.3,140
20100801|2010-05-14 12:00,14,78.26,78.38,78.07,78.3,210
20100801|2010-05-14 12:30,14,78.24,78.24,77.36,77.65,419
20100801|2010-05-14 13:00,14,77.65,77.79,77.33,77.57,449
20100801|2010-05-14 13:30,14,77.57,77.66,77.51,77.63,191
20100801|2010-05-14 14:00,14,77.66,77.75,77.56,77.63,40
20100801|2010-05-14 14:30,14,77.69,77.98,77.69,77.98,16
20100801|2010-05-14 15:00,14,77.99,77.99,77.99,77.99,3
20100801|2010-05-14 15:30,14,77.92,77.92,77.92,77.92,1
20100801|2010-05-16 18:00,17,77.57,77.57,77.56,77.57,3
20100801|2010-05-16 19:00,17,77.18,77.18,76.88,76.99,10
20100801|2010-05-16 20:30,17,76.86,76.86,76.51,76.6,13
20100801|2010-05-16 21:00,17,76.4,76.4,76.01,76.01,18
20100801|2010-05-16 21:30,17,76.08,76.24,76.08,76.08,6
20100801|2010-05-16 22:00,17,76.3,76.41,76.27,76.27,12
20100801|2010-05-17 00:00,17,76.6,76.64,76.28,76.28,7
20100801|2010-05-17 00:30,17,76.25,76.25,76,76,12
20100801|2010-05-17 01:00,17,76.14,76.29,76.14,76.29,7
20100801|2010-05-17 01:30,17,76.25,76.26,76.25,76.26,2
20100801|2010-05-17 02:00,17,76.32,76.8,76.32,76.8,48
20100801|2010-05-17 02:30,17,76.68,76.68,76.3,76.3,131
20100801|2010-05-17 03:00,17,76.54,76.77,76.5,76.75,46
20100801|2010-05-17 03:30,17,76.78,77.1,76.78,77.07,33
20100801|2010-05-17 04:00,17,77.14,77.79,77.14,77.52,83
20100801|2010-05-17 04:30,17,77.52,77.56,77.3,77.42,19
20100801|2010-05-17 05:00,17,77.52,77.76,77.52,77.76,13
20100801|2010-05-17 05:30,17,77.77,77.85,77.76,77.78,55
20100801|2010-05-17 06:00,17,77.69,77.73,77.59,77.65,54
20100801|2010-05-17 06:30,17,77.68,77.68,77.51,77.67,31
20100801|2010-05-17 07:00,17,77.68,77.94,76.81,77,226
20100801|2010-05-17 07:30,17,76.97,77.29,76.96,77.29,92
20100801|2010-05-17 08:00,17,77.22,77.32,77,77.16,150
20100801|2010-05-17 08:30,17,77.18,77.33,76.48,76.49,379
20100801|2010-05-17 09:00,17,76.44,76.91,76.44,76.65,238
20100801|2010-05-17 09:30,17,76.68,76.71,75.94,75.94,418
20100801|2010-05-17 10:00,17,75.98,76.23,75.27,75.52,737
20100801|2010-05-17 10:30,17,75.54,75.72,75.25,75.31,414
20100801|2010-05-17 11:00,17,75.29,75.31,74.9,75.06,436
20100801|2010-05-17 11:30,17,75.06,75.14,74.8,75.06,217
20100801|2010-05-17 12:00,17,75.14,75.25,74.85,75.24,131
20100801|2010-05-17 12:30,17,75.21,75.39,74.94,75.08,113
20100801|2010-05-17 13:00,17,75.13,75.62,75.03,75.03,272
20100801|2010-05-17 13:30,17,75.06,75.3,75.06,75.29,222
20100801|2010-05-17 14:00,17,75.45,75.5,75.23,75.27,129
20100801|2010-05-17 14:30,17,75.26,75.59,75.26,75.59,60
20100801|2010-05-17 15:00,17,75.45,75.45,75.43,75.43,12
20100801|2010-05-17 15:30,17,75.42,75.42,75.42,75.42,1
20100801|2010-05-17 16:00,17,75.65,75.65,75.65,75.65,2
20100801|2010-05-17 19:30,18,75.55,75.56,75.55,75.56,2
20100801|2010-05-17 20:00,18,75.57,75.62,75.5,75.57,26
20100801|2010-05-17 20:30,18,75.48,75.5,75.48,75.49,11
20100801|2010-05-17 21:00,18,75.64,75.74,75.64,75.7,30
20100801|2010-05-17 21:30,18,75.73,75.73,75.73,75.73,1
20100801|2010-05-17 22:00,18,75.69,75.7,75.69,75.7,20
20100801|2010-05-17 22:30,18,75.9,75.94,75.9,75.94,3
20100801|2010-05-17 23:30,18,75.76,75.76,75.73,75.73,4
20100801|2010-05-18 00:30,18,75.82,75.82,75.74,75.75,9
20100801|2010-05-18 01:00,18,75.75,75.95,75.74,75.89,17
20100801|2010-05-18 01:30,18,75.9,76.08,75.86,76.08,20
20100801|2010-05-18 02:00,18,76.05,76.22,76.02,76.19,65
20100801|2010-05-18 02:30,18,76.17,76.37,76.14,76.2,103
20100801|2010-05-18 03:00,18,76.22,76.63,76.22,76.62,130
20100801|2010-05-18 03:30,18,76.63,76.75,76.41,76.43,64
20100801|2010-05-18 04:00,18,76.44,76.58,76.34,76.35,97
20100801|2010-05-18 04:30,18,76.35,76.58,76.34,76.51,72
20100801|2010-05-18 05:00,18,76.51,76.52,76.34,76.52,73
20100801|2010-05-18 05:30,18,76.54,76.61,76.46,76.5,124
20100801|2010-05-18 06:00,18,76.54,76.65,76.38,76.38,188
20100801|2010-05-18 06:30,18,76.38,76.75,76.33,76.62,217
20100801|2010-05-18 07:00,18,76.61,76.76,76.39,76.51,415
20100801|2010-05-18 07:30,18,76.62,76.85,76.38,76.58,326
20100801|2010-05-18 08:00,18,76.56,76.59,75.97,76.57,515
20100801|2010-05-18 08:30,18,76.57,76.65,76.24,76.24,470
20100801|2010-05-18 09:00,18,76.19,76.31,75.84,76.04,342
20100801|2010-05-18 09:30,18,76.04,76.05,75.5,75.86,456
20100801|2010-05-18 10:00,18,75.79,76.14,75.6,76.11,509
20100801|2010-05-18 10:30,18,76.16,76.16,75.3,75.3,159
20100801|2010-05-18 11:00,18,75.34,75.5,75.01,75.39,225
20100801|2010-05-18 11:30,18,75.39,76.07,75.39,75.65,197
20100801|2010-05-18 12:00,18,75.67,75.7,74.91,75.29,367
20100801|2010-05-18 12:30,18,75.32,75.42,74.24,74.24,616
20100801|2010-05-18 13:00,18,74.24,74.61,73.88,74.46,671
20100801|2010-05-18 13:30,18,74.41,74.55,74.22,74.22,98
20100801|2010-05-18 14:00,18,74.22,74.48,74.06,74.18,85
20100801|2010-05-18 14:30,18,74.36,74.55,74.36,74.54,57
20100801|2010-05-18 15:00,18,74.56,74.56,74.43,74.43,8
20100801|2010-05-18 15:30,18,74.49,74.49,74.22,74.22,6
20100801|2010-05-18 16:00,18,74.17,74.17,74.16,74.16,2
20100801|2010-05-18 19:00,19,74.43,74.43,73.61,73.63,9
20100801|2010-05-18 19:30,19,73.47,73.47,73.32,73.41,10
20100801|2010-05-18 20:00,19,73.53,73.53,73.53,73.53,3
20100801|2010-05-18 20:30,19,73.46,73.46,73.46,73.46,3
20100801|2010-05-18 21:00,19,73.55,73.55,73.55,73.55,3
20100801|2010-05-18 21:30,19,73.68,73.68,73.68,73.68,2
20100801|2010-05-18 22:30,19,73.95,74.12,73.95,73.98,35
20100801|2010-05-18 23:00,19,73.93,73.93,73.93,73.93,1
20100801|2010-05-18 23:30,19,73.89,73.89,73.89,73.89,10
20100801|2010-05-19 00:00,19,74.01,74.05,74.01,74.05,6
20100801|2010-05-19 00:30,19,74.2,74.2,73.91,73.96,5
20100801|2010-05-19 01:00,19,73.67,73.78,73.65,73.72,6
20100801|2010-05-19 01:30,19,73.62,73.68,73.48,73.68,11
20100801|2010-05-19 02:00,19,73.74,73.84,73.52,73.77,82
20100801|2010-05-19 02:30,19,73.79,73.94,73.7,73.81,12
20100801|2010-05-19 03:00,19,73.77,73.77,73.27,73.3,159
20100801|2010-05-19 03:30,19,73.31,73.47,73.26,73.34,116
20100801|2010-05-19 04:00,19,73.36,73.58,73.28,73.34,125
20100801|2010-05-19 04:30,19,73.33,73.57,73.33,73.57,63
20100801|2010-05-19 05:00,19,73.58,73.59,73.33,73.33,117
20100801|2010-05-19 05:30,19,73.34,73.49,73.26,73.44,116
20100801|2010-05-19 06:00,19,73.48,73.53,73.29,73.48,143
20100801|2010-05-19 06:30,19,73.41,73.48,73.23,73.32,174
20100801|2010-05-19 07:00,19,73.35,73.94,73.34,73.53,347
20100801|2010-05-19 07:30,19,73.56,74.24,73.41,74.1,233
20100801|2010-05-19 08:00,19,74.04,74.3,73.87,73.89,308
20100801|2010-05-19 08:30,19,73.84,74.35,73.76,74.06,355
20100801|2010-05-19 09:00,19,74.05,74.2,73.38,73.95,594
20100801|2010-05-19 09:30,19,74,74.6,73.72,74.04,673
20100801|2010-05-19 10:00,19,73.94,73.95,72.82,73.15,634
20100801|2010-05-19 10:30,19,73.18,73.29,72.55,72.72,708
20100801|2010-05-19 11:00,19,72.71,73.24,72.71,73.12,270
20100801|2010-05-19 11:30,19,73.05,73.33,72.96,73.33,212
20100801|2010-05-19 12:00,19,73.32,73.53,73,73.34,319
20100801|2010-05-19 12:30,19,73.37,73.89,73.16,73.72,508
20100801|2010-05-19 13:00,19,73.73,74.38,73.59,73.76,683
20100801|2010-05-19 13:30,19,73.73,74.15,73.56,73.76,232
20100801|2010-05-19 14:00,19,73.78,74,73.63,74,52
20100801|2010-05-19 14:30,19,74.09,74.09,73.99,74.02,17
20100801|2010-05-19 15:00,19,74.08,74.08,74.02,74.02,8
20100801|2010-05-19 15:30,19,74.09,74.09,73.94,73.99,6
20100801|2010-05-19 16:00,19,73.9,73.9,73.9,73.9,10
20100801|2010-05-19 19:30,20,74.32,74.32,74.32,74.32,1
20100801|2010-05-19 20:00,20,73.99,73.99,73.99,73.99,2
20100801|2010-05-19 21:00,20,74.12,74.12,74.12,74.12,5
20100801|2010-05-19 21:30,20,74.2,74.2,74.2,74.2,1
20100801|2010-05-19 22:30,20,74.22,74.22,74.2,74.2,6
20100801|2010-05-19 23:00,20,74.1,74.1,74.1,74.1,1
20100801|2010-05-20 00:00,20,73.95,73.95,73.95,73.95,1
20100801|2010-05-20 00:30,20,73.94,73.98,73.8,73.88,17
20100801|2010-05-20 01:00,20,73.86,73.87,73.58,73.59,23
20100801|2010-05-20 01:30,20,73.76,74.06,73.76,74.06,16
20100801|2010-05-20 02:00,20,74.25,74.27,73.72,73.84,135
20100801|2010-05-20 02:30,20,74.03,74.42,74.03,74.27,238
20100801|2010-05-20 03:00,20,74.26,74.33,73.72,73.72,258
20100801|2010-05-20 03:30,20,73.76,73.91,73.59,73.82,426
20100801|2010-05-20 04:00,20,73.88,73.9,73.55,73.72,85
20100801|2010-05-20 04:30,20,73.63,73.77,73.49,73.66,112
20100801|2010-05-20 05:00,20,73.44,73.44,73.11,73.18,228
20100801|2010-05-20 05:30,20,73.17,73.17,72.49,72.73,568
20100801|2010-05-20 06:00,20,72.7,73.01,71.75,72.2,444
20100801|2010-05-20 06:30,20,72.15,72.27,71.8,72.03,702
20100801|2010-05-20 07:00,20,72,72.09,71.38,71.7,472
20100801|2010-05-20 07:30,20,71.65,71.74,71.2,71.39,524
20100801|2010-05-20 08:00,20,71.37,71.84,71.36,71.62,602
20100801|2010-05-20 08:30,20,71.67,71.93,71.4,71.7,1468
20100801|2010-05-20 09:00,20,71.7,71.77,70.52,70.64,1329
20100801|2010-05-20 09:30,20,70.72,71,70.68,70.92,715
20100801|2010-05-20 10:00,20,70.89,71.62,70.89,71.54,871
20100801|2010-05-20 10:30,20,71.56,71.9,71.39,71.43,731
20100801|2010-05-20 11:00,20,71.4,71.45,70.98,71.06,555
20100801|2010-05-20 11:30,20,71.06,71.09,70.31,70.31,1292
20100801|2010-05-20 12:00,20,70.31,71.55,70.28,71.1,861
20100801|2010-05-20 12:30,20,71.12,71.49,71.06,71.28,651
20100801|2010-05-20 13:00,20,71.18,72.25,71.06,71.92,874
20100801|2010-05-20 13:30,20,71.93,72.32,71.75,71.8,265
20100801|2010-05-20 14:00,20,71.87,72.09,71.77,72.06,29
20100801|2010-05-20 14:30,20,72.03,72.03,71.27,71.27,110
20100801|2010-05-20 15:00,20,71.32,71.37,71.07,71.07,46
20100801|2010-05-20 15:30,20,70.95,70.95,70.95,70.95,3
20100801|2010-05-20 16:00,20,71,71,70.82,70.82,4
20100801|2010-05-20 16:30,20,70.99,70.99,70.99,70.99,3
20100801|2010-05-20 19:00,21,71.08,71.2,71.08,71.2,5
20100801|2010-05-20 19:30,21,70.96,71.04,70.86,71.04,15
20100801|2010-05-20 20:00,21,71.08,71.15,71.08,71.15,4
20100801|2010-05-20 20:30,21,70.95,71.08,70.86,71.08,18
20100801|2010-05-20 21:00,21,71.22,71.5,71.22,71.47,63
20100801|2010-05-20 21:30,21,71.27,71.44,71.27,71.42,4
20100801|2010-05-20 22:00,21,71.56,71.56,71.56,71.56,5
20100801|2010-05-20 23:00,21,71.8,71.8,71.8,71.8,2
20100801|2010-05-20 23:30,21,71.96,71.96,71.6,71.6,3
20100801|2010-05-21 00:00,21,71.25,71.45,71.25,71.45,43
20100801|2010-05-21 00:30,21,71.64,71.83,71.51,71.83,7
20100801|2010-05-21 01:00,21,71.68,71.68,71.53,71.6,14
20100801|2010-05-21 01:30,21,71.72,71.86,71.56,71.56,22
20100801|2010-05-21 02:00,21,71.64,72,71.5,71.68,75
20100801|2010-05-21 02:30,21,71.7,71.88,71.09,71.25,87
20100801|2010-05-21 03:00,21,71.27,71.37,70.89,71.09,115
20100801|2010-05-21 03:30,21,71.07,71.38,71.07,71.25,40
20100801|2010-05-21 04:00,21,71.35,72.01,71.35,71.85,184
20100801|2010-05-21 04:30,21,71.83,71.88,71.49,71.57,44
20100801|2010-05-21 05:00,21,71.6,72.02,71.55,71.7,68
20100801|2010-05-21 05:30,21,71.69,71.69,71.31,71.6,207
20100801|2010-05-21 06:00,21,71.62,71.69,70.88,70.88,497
20100801|2010-05-21 06:30,21,70.85,71.55,70.65,71.33,258
20100801|2010-05-21 07:00,21,71.38,71.4,70.85,70.92,99
20100801|2010-05-21 07:30,21,70.94,71.15,70.58,71.05,337
20100801|2010-05-21 08:00,21,70.97,71.06,70.5,70.75,381
20100801|2010-05-21 08:30,21,70.8,72.14,70.51,71.87,878
20100801|2010-05-21 09:00,21,71.88,72.26,71.35,71.35,665
20100801|2010-05-21 09:30,21,71.35,71.84,71.21,71.44,368
20100801|2010-05-21 10:00,21,71.53,72.52,71.53,72.09,424
20100801|2010-05-21 10:30,21,72.05,72.72,71.99,72.72,338
20100801|2010-05-21 11:00,21,72.76,72.76,72.08,72.17,255
20100801|2010-05-21 11:30,21,72.25,72.25,71.63,71.73,132
20100801|2010-05-21 12:00,21,71.76,71.99,71.47,71.53,316
20100801|2010-05-21 12:30,21,71.6,71.79,71.3,71.75,380
20100801|2010-05-21 13:00,21,71.85,71.95,71.3,71.61,426
20100801|2010-05-21 13:30,21,71.58,71.65,71.1,71.34,172
20100801|2010-05-21 14:00,21,71.4,71.58,71.23,71.51,92
20100801|2010-05-21 14:30,21,71.47,71.72,71.44,71.72,32
20100801|2010-05-21 15:00,21,71.85,71.86,71.77,71.77,10
20100801|2010-05-21 15:30,21,71.85,71.9,71.85,71.9,21
20100801|2010-05-23 17:00,24,72.05,72.05,71.55,71.55,2
20100801|2010-05-23 18:30,24,71.8,71.8,71.78,71.78,5
20100801|2010-05-23 19:00,24,71.8,71.8,71.59,71.59,38
20100801|2010-05-23 19:30,24,71.46,71.48,71.46,71.48,2
20100801|2010-05-23 20:30,24,71.55,71.58,71.55,71.55,11
20100801|2010-05-23 21:30,24,71.92,72.05,71.92,72.05,2
20100801|2010-05-23 22:00,24,71.9,71.91,71.88,71.88,11
20100801|2010-05-23 22:30,24,71.96,71.96,71.96,71.96,1
20100801|2010-05-23 23:00,24,72.17,72.17,72.17,72.17,1
20100801|2010-05-23 23:30,24,72.26,72.36,72.18,72.18,10
20100801|2010-05-24 00:00,24,72.29,72.4,72.29,72.4,4
20100801|2010-05-24 00:30,24,72.3,72.3,71.95,71.96,31
20100801|2010-05-24 01:00,24,72.16,72.36,72.16,72.33,9
20100801|2010-05-24 01:30,24,72.41,72.45,72.14,72.15,12
20100801|2010-05-24 02:00,24,72.06,72.49,72.04,72.43,20
20100801|2010-05-24 02:30,24,72.46,72.46,72.11,72.11,23
20100801|2010-05-24 03:00,24,71.99,71.99,71.61,71.63,36
20100801|2010-05-24 03:30,24,71.69,71.77,71.58,71.76,76
20100801|2010-05-24 04:00,24,71.78,71.88,71.56,71.56,26
20100801|2010-05-24 04:30,24,71.63,71.81,71.49,71.53,77
20100801|2010-05-24 05:00,24,71.42,71.51,71.19,71.3,79
20100801|2010-05-24 05:30,24,71.25,71.41,71.07,71.22,325
20100801|2010-05-24 06:00,24,71.22,71.43,71.12,71.32,246
20100801|2010-05-24 06:30,24,71.34,71.44,71.06,71.35,100
20100801|2010-05-24 07:00,24,71.24,71.35,71.24,71.35,38
20100801|2010-05-24 07:30,24,71.4,71.86,71.4,71.58,232
20100801|2010-05-24 08:00,24,71.56,72.09,71.55,71.97,259
20100801|2010-05-24 08:30,24,71.92,72.26,71.42,71.71,381
20100801|2010-05-24 09:00,24,71.72,72.06,71.42,71.87,210
20100801|2010-05-24 09:30,24,71.88,72.2,71.65,71.72,353
20100801|2010-05-24 10:00,24,71.79,71.97,71.44,71.46,147
20100801|2010-05-24 10:30,24,71.49,71.81,71.36,71.8,412
20100801|2010-05-24 11:00,24,71.77,72.06,71.77,71.92,128
20100801|2010-05-24 11:30,24,72.05,72.19,71.81,72.04,205
20100801|2010-05-24 12:00,24,72.17,72.25,71.95,71.99,164
20100801|2010-05-24 12:30,24,72.09,72.09,71.43,71.7,96
20100801|2010-05-24 13:00,24,71.69,71.76,71.41,71.66,215
20100801|2010-05-24 13:30,24,71.65,71.71,71.58,71.66,92
20100801|2010-05-24 14:00,24,71.66,71.81,71.61,71.76,47
20100801|2010-05-24 14:30,24,71.73,71.73,71.47,71.48,30
20100801|2010-05-24 15:00,24,71.45,71.5,71.45,71.49,11
20100801|2010-05-24 15:30,24,71.47,71.47,71.41,71.41,2
20100801|2010-05-24 16:00,24,71.49,71.49,71.35,71.35,2
20100801|2010-05-24 19:00,25,71.14,71.22,71.13,71.22,9
20100801|2010-05-24 20:00,25,71.19,71.27,71.16,71.27,15
20100801|2010-05-24 20:30,25,71.28,71.28,71,71.06,18
20100801|2010-05-24 21:00,25,70.93,71.18,70.83,71.18,15
20100801|2010-05-24 21:30,25,71,71,70.87,70.87,10
20100801|2010-05-24 22:00,25,70.95,70.95,70.85,70.85,30
20100801|2010-05-24 22:30,25,70.8,70.8,70.64,70.7,34
20100801|2010-05-24 23:00,25,70.6,70.85,70.6,70.76,15
20100801|2010-05-25 00:00,25,70.54,70.56,70.54,70.56,4
20100801|2010-05-25 00:30,25,70.5,70.5,70.25,70.31,37
20100801|2010-05-25 01:00,25,70.32,70.4,69.91,69.96,46
20100801|2010-05-25 01:30,25,70.11,70.11,69.56,69.67,221
20100801|2010-05-25 02:00,25,69.74,70.14,69.73,69.93,237
20100801|2010-05-25 02:30,25,69.81,69.97,69.75,69.9,180
20100801|2010-05-25 03:00,25,69.85,69.87,69.56,69.81,216
20100801|2010-05-25 03:30,25,69.76,69.76,68.82,68.9,328
20100801|2010-05-25 04:00,25,69.03,69.42,68.93,69.29,174
20100801|2010-05-25 04:30,25,69.25,69.37,69.09,69.28,118
20100801|2010-05-25 05:00,25,69.27,69.3,68.99,69.27,160
20100801|2010-05-25 05:30,25,69.29,69.39,69.22,69.36,105
20100801|2010-05-25 06:00,25,69.32,69.51,69.05,69.47,179
20100801|2010-05-25 06:30,25,69.42,69.64,69.1,69.42,157
20100801|2010-05-25 07:00,25,69.41,69.56,69.29,69.52,215
20100801|2010-05-25 07:30,25,69.39,69.4,68.58,68.75,397
20100801|2010-05-25 08:00,25,68.74,69.26,68.71,68.85,440
20100801|2010-05-25 08:30,25,68.88,69.37,68.73,69.14,459
20100801|2010-05-25 09:00,25,69.13,69.64,69.08,69.47,570
20100801|2010-05-25 09:30,25,69.39,69.54,69.08,69.49,355
20100801|2010-05-25 10:00,25,69.54,70.17,69.54,69.69,616
20100801|2010-05-25 10:30,25,69.69,70.01,69.46,69.92,219
20100801|2010-05-25 11:00,25,69.94,70.06,69.64,69.66,134
20100801|2010-05-25 11:30,25,69.62,69.84,69.41,69.61,179
20100801|2010-05-25 12:00,25,69.56,69.66,69.14,69.56,489
20100801|2010-05-25 12:30,25,69.54,69.59,69.24,69.35,157
20100801|2010-05-25 13:00,25,69.38,70.19,69.27,70.1,368
20100801|2010-05-25 13:30,25,70.05,70.58,69.97,70.26,223
20100801|2010-05-25 14:00,25,70.45,70.58,70.29,70.52,17
20100801|2010-05-25 14:30,25,70.55,70.7,70.52,70.68,29
20100801|2010-05-25 15:00,25,70.71,70.73,70.68,70.68,10
20100801|2010-05-25 15:30,25,70.68,71.18,70.55,71.18,95
20100801|2010-05-25 16:00,25,71.22,71.24,71.09,71.09,31
20100801|2010-05-25 16:30,25,71.23,71.3,71.23,71.3,4
20100801|2010-05-25 19:00,26,71.28,71.28,70.89,70.89,6
20100801|2010-05-25 19:30,26,71.06,71.06,71.06,71.06,5
20100801|2010-05-25 20:00,26,70.97,70.97,70.6,70.69,12
20100801|2010-05-25 20:30,26,70.62,70.83,70.51,70.54,17
20100801|2010-05-25 21:00,26,70.63,70.63,70.62,70.62,3
20100801|2010-05-25 21:30,26,70.76,70.84,70.68,70.68,12
20100801|2010-05-25 22:30,26,70.85,70.95,70.85,70.95,14
20100801|2010-05-25 23:00,26,70.92,70.96,70.92,70.96,3
20100801|2010-05-25 23:30,26,70.91,70.91,70.67,70.67,15
20100801|2010-05-26 00:00,26,70.6,70.6,70.6,70.6,16
20100801|2010-05-26 00:30,26,70.5,70.5,70.46,70.46,2
20100801|2010-05-26 01:00,26,70.58,70.72,70.58,70.61,4
20100801|2010-05-26 01:30,26,70.68,70.68,70.68,70.68,1
20100801|2010-05-26 02:00,26,70.6,70.7,70.4,70.48,54
20100801|2010-05-26 02:30,26,70.5,71.12,70.5,71.1,143
20100801|2010-05-26 03:00,26,71.22,71.43,71.05,71.08,343
20100801|2010-05-26 03:30,26,71.12,71.83,71.12,71.54,233
20100801|2010-05-26 04:00,26,71.49,71.79,71.49,71.61,219
20100801|2010-05-26 04:30,26,71.56,71.89,71.56,71.68,112
20100801|2010-05-26 05:00,26,71.71,71.81,71.52,71.64,72
20100801|2010-05-26 05:30,26,71.59,71.89,71.59,71.81,56
20100801|2010-05-26 06:00,26,71.82,71.98,71.78,71.92,144
20100801|2010-05-26 06:30,26,71.89,71.97,71.8,71.92,104
20100801|2010-05-26 07:00,26,71.89,72,71.63,71.69,121
20100801|2010-05-26 07:30,26,71.63,71.9,71.51,71.53,340
20100801|2010-05-26 08:00,26,71.56,71.63,71.27,71.4,250
20100801|2010-05-26 08:30,26,71.38,71.96,71.35,71.9,307
20100801|2010-05-26 09:00,26,71.9,72.11,71.7,71.8,351
20100801|2010-05-26 09:30,26,71.62,72.65,71.4,72.36,1067
20100801|2010-05-26 10:00,26,72.36,72.45,71.83,71.84,475
20100801|2010-05-26 10:30,26,71.86,72.08,71.69,71.83,521
20100801|2010-05-26 11:00,26,71.88,72.4,71.76,72.14,321
20100801|2010-05-26 11:30,26,72.18,72.33,71.92,72.33,322
20100801|2010-05-26 12:00,26,72.34,72.65,72.26,72.31,316
20100801|2010-05-26 12:30,26,72.31,72.61,72.18,72.51,174
20100801|2010-05-26 13:00,26,72.59,72.75,72.29,72.57,500
20100801|2010-05-26 13:30,26,72.56,72.63,72.18,72.34,283
20100801|2010-05-26 14:00,26,72.47,72.57,71.94,71.98,67
20100801|2010-05-26 14:30,26,71.9,72.36,71.85,72.05,59
20100801|2010-05-26 15:00,26,71.99,72.06,71.76,71.79,32
20100801|2010-05-26 15:30,26,71.84,71.92,71.78,71.85,23
20100801|2010-05-26 16:00,26,71.88,71.94,71.7,71.7,21
20100801|2010-05-26 16:30,26,71.7,71.7,71.69,71.7,20
20100801|2010-05-26 19:00,27,71.82,72.04,71.82,72.04,6
20100801|2010-05-26 19:30,27,72,72.03,72,72.03,2
20100801|2010-05-26 20:00,27,72.25,72.38,72.25,72.28,15
20100801|2010-05-26 20:30,27,72.16,72.17,72.11,72.11,11
20100801|2010-05-26 21:00,27,71.83,72.2,71.83,72.2,13
20100801|2010-05-26 21:30,27,71.99,72.23,71.97,72.23,10
20100801|2010-05-26 22:00,27,72.4,72.42,72.4,72.42,3
20100801|2010-05-26 22:30,27,72.46,72.54,72.46,72.54,8
20100801|2010-05-26 23:00,27,72.57,72.73,72.55,72.73,60
20100801|2010-05-26 23:30,27,72.78,72.98,72.76,72.97,19
20100801|2010-05-27 00:00,27,72.79,72.79,72.79,72.79,2
20100801|2010-05-27 00:30,27,72.8,72.99,72.77,72.99,10
20100801|2010-05-27 01:00,27,73.15,73.22,73.02,73.22,44
20100801|2010-05-27 01:30,27,73.33,73.38,73.32,73.38,32
20100801|2010-05-27 02:00,27,73.4,73.57,73.26,73.32,73
20100801|2010-05-27 02:30,27,73.53,73.54,73.27,73.34,118
20100801|2010-05-27 03:00,27,73.35,73.5,73.05,73.23,124
20100801|2010-05-27 03:30,27,73.23,73.61,73.19,73.51,166
20100801|2010-05-27 04:00,27,73.52,73.98,73.52,73.92,85
20100801|2010-05-27 04:30,27,73.95,74.27,73.93,74.27,283
20100801|2010-05-27 05:00,27,74.22,74.63,74.22,74.41,380
20100801|2010-05-27 05:30,27,74.41,74.5,74.23,74.35,93
20100801|2010-05-27 06:00,27,74.32,74.36,74.12,74.23,64
20100801|2010-05-27 06:30,27,74.2,74.26,74.04,74.12,84
20100801|2010-05-27 07:00,27,74.08,74.29,74.04,74.14,72
20100801|2010-05-27 07:30,27,74.03,74.32,73.85,74.28,336
20100801|2010-05-27 08:00,27,74.25,74.25,73.85,74.05,254
20100801|2010-05-27 08:30,27,74.06,74.23,73.76,74.05,341
20100801|2010-05-27 09:00,27,74.07,74.8,73.88,74.68,537
20100801|2010-05-27 09:30,27,74.65,74.97,74.58,74.84,533
20100801|2010-05-27 10:00,27,74.9,75.25,74.82,75.22,841
20100801|2010-05-27 10:30,27,75.2,75.46,75.11,75.41,324
20100801|2010-05-27 11:00,27,75.34,75.49,75.25,75.46,501
20100801|2010-05-27 11:30,27,75.46,75.68,75.38,75.38,287
20100801|2010-05-27 12:00,27,75.39,75.42,75.14,75.2,386
20100801|2010-05-27 12:30,27,75.23,75.46,75.15,75.29,124
20100801|2010-05-27 13:00,27,75.26,75.75,75.26,75.63,690
20100801|2010-05-27 13:30,27,75.6,75.67,75.51,75.58,176
20100801|2010-05-27 14:00,27,75.58,75.65,75.52,75.52,40
20100801|2010-05-27 14:30,27,75.54,75.8,75.54,75.8,55
20100801|2010-05-27 15:00,27,75.77,75.9,75.74,75.9,12
20100801|2010-05-27 15:30,27,75.83,75.96,75.83,75.91,20
20100801|2010-05-27 16:00,27,75.91,75.97,75.91,75.97,7
20100801|2010-05-27 19:00,28,75.79,75.79,75.75,75.75,8
20100801|2010-05-27 20:00,28,75.93,75.96,75.93,75.96,14
20100801|2010-05-27 20:30,28,75.92,76.21,75.92,76.21,9
20100801|2010-05-27 21:00,28,76.25,76.35,76.25,76.33,7
20100801|2010-05-27 21:30,28,76.33,76.33,76.33,76.33,1
20100801|2010-05-27 22:00,28,75.98,75.98,75.9,75.9,2
20100801|2010-05-27 22:30,28,75.71,75.81,75.71,75.81,2
20100801|2010-05-27 23:00,28,75.44,75.5,75.43,75.43,3
20100801|2010-05-27 23:30,28,75.46,75.46,75.46,75.46,1
20100801|2010-05-28 00:00,28,75.73,75.73,75.73,75.73,1
20100801|2010-05-28 00:30,28,75.85,75.87,75.83,75.87,4
20100801|2010-05-28 01:00,28,75.78,75.78,75.55,75.58,7
20100801|2010-05-28 01:30,28,75.79,75.81,75.78,75.78,5
20100801|2010-05-28 02:00,28,75.78,75.82,75.52,75.77,25
20100801|2010-05-28 02:30,28,75.84,75.91,75.7,75.85,31
20100801|2010-05-28 03:00,28,75.9,76.39,75.9,76.39,142
20100801|2010-05-28 03:30,28,76.42,76.81,76.4,76.53,208
20100801|2010-05-28 04:00,28,76.5,76.61,76.36,76.39,49
20100801|2010-05-28 04:30,28,76.42,76.48,76.41,76.43,21
20100801|2010-05-28 05:00,28,76.47,76.47,76.42,76.42,22
20100801|2010-05-28 05:30,28,76.37,76.41,76.27,76.37,35
20100801|2010-05-28 06:00,28,76.21,76.27,76.13,76.17,82
20100801|2010-05-28 06:30,28,76.2,76.57,76.18,76.31,67
20100801|2010-05-28 07:00,28,76.42,76.42,75.87,75.98,153
20100801|2010-05-28 07:30,28,76.01,76.05,75.64,75.81,206
20100801|2010-05-28 08:00,28,75.81,75.98,75.47,75.55,231
20100801|2010-05-28 08:30,28,75.53,75.69,74.98,75.51,624
20100801|2010-05-28 09:00,28,75.53,76.18,75.52,75.94,243
20100801|2010-05-28 09:30,28,75.94,76.27,75.58,75.69,469
20100801|2010-05-28 10:00,28,75.73,75.81,75.22,75.25,691
20100801|2010-05-28 10:30,28,75.25,75.75,75.2,75.63,453
20100801|2010-05-28 11:00,28,75.68,75.74,75.46,75.6,128
20100801|2010-05-28 11:30,28,75.57,75.57,74.32,74.76,998
20100801|2010-05-28 12:00,28,74.77,75.12,74.7,74.98,114
20100801|2010-05-28 12:30,28,74.92,75,74.68,74.73,161
20100801|2010-05-28 13:00,28,74.72,75.21,74.33,75.18,402
20100801|2010-05-28 13:30,28,75.17,75.42,75.08,75.25,135
20100801|2010-05-28 14:00,28,75.35,75.36,75.29,75.35,27
20100801|2010-05-28 14:30,28,75.4,75.44,75.25,75.27,49
20100801|2010-05-30 19:00,31,75.43,75.47,75.43,75.47,2
20100801|2010-05-30 19:30,31,75.35,75.35,75.35,75.35,3
20100801|2010-05-30 20:00,31,75.43,75.45,75.43,75.45,2
20100801|2010-05-30 20:30,31,75.35,75.35,75.31,75.31,2
20100801|2010-05-30 21:30,31,75.55,75.62,75.55,75.62,4
20100801|2010-05-30 22:00,31,75.54,75.56,75.54,75.56,2
20100801|2010-05-30 23:00,31,75.48,75.49,75.48,75.49,3
20100801|2010-05-30 23:30,31,75.47,75.47,75.47,75.47,5
20100801|2010-05-31 00:30,31,75.76,75.76,75.66,75.66,6
20100801|2010-05-31 01:30,31,75.56,75.56,75.56,75.56,1
20100801|2010-05-31 02:00,31,75.51,75.76,75.51,75.72,5
20100801|2010-05-31 02:30,31,75.72,75.72,75.72,75.72,1
20100801|2010-05-31 03:30,31,75.69,75.7,75.69,75.7,3
20100801|2010-05-31 04:30,31,75.66,75.66,75.66,75.66,2
20100801|2010-05-31 05:00,31,75.75,75.75,75.75,75.75,2
20100801|2010-05-31 05:30,31,75.71,75.71,75.71,75.71,1
20100801|2010-05-31 06:00,31,75.67,75.72,75.67,75.71,4
20100801|2010-05-31 06:30,31,75.65,75.65,75.63,75.63,3
20100801|2010-05-31 07:00,31,75.62,75.62,75.62,75.62,2
20100801|2010-05-31 08:00,31,75.66,75.67,75.66,75.67,3
20100801|2010-05-31 08:30,31,75.7,75.7,75.66,75.66,4
20100801|2010-05-31 09:00,31,75.65,75.66,75.6,75.6,11
20100801|2010-05-31 09:30,31,75.53,75.53,75.47,75.47,2
20100801|2010-05-31 10:00,31,75.39,75.44,75.39,75.39,3
20100801|2010-05-31 11:00,31,75.3,75.43,75.3,75.43,2
20100801|2010-05-31 11:30,31,75.54,75.57,75.54,75.57,5
20100801|2010-05-31 12:00,31,75.69,75.69,75.69,75.69,2
20100801|2010-05-31 19:30,1,75.85,75.85,75.8,75.8,4
20100801|2010-05-31 20:00,1,75.72,75.72,75.72,75.72,2
20100801|2010-05-31 20:30,1,75.67,75.69,75.45,75.45,35
20100801|2010-05-31 21:00,1,75.45,75.7,75.45,75.7,83
20100801|2010-05-31 21:30,1,75.56,75.56,75.54,75.54,17
20100801|2010-05-31 22:00,1,75.4,75.4,75.3,75.32,5
20100801|2010-05-31 22:30,1,75.22,75.22,75.22,75.22,1
20100801|2010-05-31 23:00,1,75.16,75.16,75.14,75.14,2
20100801|2010-05-31 23:30,1,75.09,75.23,75.08,75.23,10
20100801|2010-06-01 00:00,1,75.18,75.19,75.18,75.19,2
20100801|2010-06-01 00:30,1,75.19,75.36,75.16,75.36,4
20100801|2010-06-01 01:00,1,75.31,75.4,75.25,75.3,16
20100801|2010-06-01 01:30,1,75.36,75.47,75.16,75.4,39
20100801|2010-06-01 02:00,1,75.41,75.45,74.27,74.3,383
20100801|2010-06-01 02:30,1,74.31,74.44,73.67,74.08,414
20100801|2010-06-01 03:00,1,74,74,73.66,73.66,143
20100801|2010-06-01 03:30,1,73.67,73.72,73.15,73.31,241
20100801|2010-06-01 04:00,1,73.42,73.58,73.05,73.1,66
20100801|2010-06-01 04:30,1,73.12,73.21,72.88,72.96,284
20100801|2010-06-01 05:00,1,72.91,73.18,72.8,73.18,83
20100801|2010-06-01 05:30,1,73.21,73.4,73.18,73.26,157
20100801|2010-06-01 06:00,1,73.4,73.61,73.24,73.34,131
20100801|2010-06-01 06:30,1,73.43,73.52,73.31,73.32,133
20100801|2010-06-01 07:00,1,73.36,73.79,73.36,73.79,112
20100801|2010-06-01 07:30,1,73.84,74.07,73.79,73.85,195
20100801|2010-06-01 08:00,1,73.98,74.72,73.84,74.56,684
20100801|2010-06-01 08:30,1,74.54,75.31,74.43,74.98,486
20100801|2010-06-01 09:00,1,74.97,76.31,74.97,76.2,670
20100801|2010-06-01 09:30,1,76.23,76.59,75.63,75.69,760
20100801|2010-06-01 10:00,1,75.69,75.78,75.34,75.54,524
20100801|2010-06-01 10:30,1,75.52,75.63,74.34,74.68,702
20100801|2010-06-01 11:00,1,74.51,74.82,74.39,74.65,208
20100801|2010-06-01 11:30,1,74.64,74.87,74.48,74.48,329
20100801|2010-06-01 12:00,1,74.47,75.27,74.47,75.27,301
20100801|2010-06-01 12:30,1,75.28,75.46,75.05,75.05,283
20100801|2010-06-01 13:00,1,75,75,73.53,73.9,1130
20100801|2010-06-01 13:30,1,73.9,74.08,73.87,73.87,207
20100801|2010-06-01 14:00,1,73.99,74.07,73.66,73.67,118
20100801|2010-06-01 14:30,1,73.71,73.83,73.5,73.5,13
20100801|2010-06-01 15:00,1,73.58,73.58,73.58,73.58,1
20100801|2010-06-01 16:00,1,73.3,73.3,73.28,73.28,31
20100801|2010-06-01 19:30,2,73.84,73.85,73.84,73.85,4
20100801|2010-06-01 20:30,2,74.1,74.1,74.01,74.01,2
20100801|2010-06-01 21:00,2,74.12,74.12,74.12,74.12,1
20100801|2010-06-01 21:30,2,74.19,74.19,74,74,3
20100801|2010-06-01 22:00,2,73.95,73.95,73.76,73.76,9
20100801|2010-06-01 22:30,2,73.3,73.3,73.3,73.3,1
20100801|2010-06-02 00:00,2,73.64,73.64,73.64,73.64,1
20100801|2010-06-02 00:30,2,73.64,73.65,73.53,73.65,8
20100801|2010-06-02 01:00,2,73.43,73.43,73.43,73.43,1
20100801|2010-06-02 01:30,2,73.24,73.77,73.22,73.73,43
20100801|2010-06-02 02:00,2,73.72,74.15,73.57,74.13,109
20100801|2010-06-02 02:30,2,74.07,74.07,73.64,73.65,36
20100801|2010-06-02 03:00,2,73.67,73.85,73.25,73.34,321
20100801|2010-06-02 03:30,2,73.34,73.34,73.05,73.09,386
20100801|2010-06-02 04:00,2,73.1,73.46,73.05,73.16,166
20100801|2010-06-02 04:30,2,73.19,73.72,73.16,73.55,128
20100801|2010-06-02 05:00,2,73.57,73.75,73.41,73.41,214
20100801|2010-06-02 05:30,2,73.41,73.48,73.22,73.47,226
20100801|2010-06-02 06:00,2,73.47,73.65,73.47,73.63,97
20100801|2010-06-02 06:30,2,73.56,74.08,73.37,74,170
20100801|2010-06-02 07:00,2,73.99,74.23,73.63,73.63,146
20100801|2010-06-02 07:30,2,73.71,73.78,73.26,73.45,231
20100801|2010-06-02 08:00,2,73.44,74.24,73.27,74.11,377
20100801|2010-06-02 08:30,2,74.1,74.42,73.8,74.23,694
20100801|2010-06-02 09:00,2,74.28,74.75,74.1,74.53,733
20100801|2010-06-02 09:30,2,74.57,74.88,74.3,74.6,516
20100801|2010-06-02 10:00,2,74.61,75.34,74.57,74.91,854
20100801|2010-06-02 10:30,2,74.92,75.25,74.59,75.24,936
20100801|2010-06-02 11:00,2,75.27,75.47,74.96,75,423
20100801|2010-06-02 11:30,2,74.98,75.37,74.98,75.27,134
20100801|2010-06-02 12:00,2,75.24,75.38,74.86,74.94,211
20100801|2010-06-02 12:30,2,74.95,75.25,74.81,74.92,169
20100801|2010-06-02 13:00,2,74.92,74.95,74.14,74.54,570
20100801|2010-06-02 13:30,2,74.55,75.08,74.52,74.9,232
20100801|2010-06-02 14:00,2,75.02,75.2,74.92,75.09,66
20100801|2010-06-02 14:30,2,75.23,75.29,74.97,75.26,57
20100801|2010-06-02 15:00,2,75.11,75.11,74.95,75,12
20100801|2010-06-02 15:30,2,75.1,75.13,75.1,75.13,11
20100801|2010-06-02 16:00,2,75.41,75.47,75.41,75.47,4
20100801|2010-06-02 19:30,3,75.48,75.48,75.48,75.48,1
20100801|2010-06-02 20:00,3,75.5,75.53,75.5,75.53,3
20100801|2010-06-02 20:30,3,75.29,75.29,75.21,75.21,3
20100801|2010-06-02 21:30,3,75.16,75.16,75.1,75.12,4
20100801|2010-06-02 22:00,3,75.19,75.3,75.19,75.3,8
20100801|2010-06-02 22:30,3,75.24,75.24,75.24,75.24,1
20100801|2010-06-02 23:00,3,75.24,75.28,75.2,75.21,49
20100801|2010-06-02 23:30,3,75.41,75.41,75.41,75.41,1
20100801|2010-06-03 00:00,3,75.34,75.5,75.34,75.5,2
20100801|2010-06-03 01:00,3,75.66,75.92,75.66,75.88,22
20100801|2010-06-03 01:30,3,75.83,75.99,75.82,75.9,22
20100801|2010-06-03 02:00,3,75.9,76.01,75.75,75.77,364
20100801|2010-06-03 02:30,3,75.76,75.76,75.53,75.61,55
20100801|2010-06-03 03:00,3,75.65,75.8,75.65,75.7,44
20100801|2010-06-03 03:30,3,75.65,75.68,75.41,75.47,59
20100801|2010-06-03 04:00,3,75.43,75.58,75.13,75.33,229
20100801|2010-06-03 04:30,3,75.36,75.36,75.17,75.17,29
20100801|2010-06-03 05:00,3,75.2,75.2,74.83,74.9,280
20100801|2010-06-03 05:30,3,74.83,74.98,74.82,74.83,114
20100801|2010-06-03 06:00,3,74.8,74.92,74.64,74.64,108
20100801|2010-06-03 06:30,3,74.67,74.91,74.65,74.86,117
20100801|2010-06-03 07:00,3,74.82,75.08,74.76,74.79,329
20100801|2010-06-03 07:30,3,74.78,75.01,74.64,74.89,225
20100801|2010-06-03 08:00,3,74.89,75.1,74.66,75.03,350
20100801|2010-06-03 08:30,3,75.01,75.34,74.84,75.32,456
20100801|2010-06-03 09:00,3,75.25,75.29,74.93,75.05,241
20100801|2010-06-03 09:30,3,74.99,75.03,74.47,74.74,866
20100801|2010-06-03 10:00,3,74.79,75.89,74.78,74.85,1645
20100801|2010-06-03 10:30,3,74.88,75.16,74.55,75,538
20100801|2010-06-03 11:00,3,74.97,75.12,74.3,74.54,639
20100801|2010-06-03 11:30,3,74.5,74.81,74.1,74.77,922
20100801|2010-06-03 12:00,3,74.81,75.03,74.59,74.72,448
20100801|2010-06-03 12:30,3,74.83,75.34,74.72,75.18,392
20100801|2010-06-03 13:00,3,75.18,76.19,75.02,76.02,2120
20100801|2010-06-03 13:30,3,75.98,76.28,75.69,75.83,1139
20100801|2010-06-03 14:00,3,75.97,76.09,75.7,76.09,119
20100801|2010-06-03 14:30,3,76.03,76.03,75.86,75.97,57
20100801|2010-06-03 15:00,3,75.98,76,75.98,76,46
20100801|2010-06-03 20:00,4,75.8,75.8,75.76,75.76,4
20100801|2010-06-03 21:30,4,75.78,75.83,75.78,75.82,5
20100801|2010-06-03 22:00,4,75.74,75.74,75.65,75.65,5
20100801|2010-06-03 23:00,4,75.72,75.74,75.72,75.74,5
20100801|2010-06-03 23:30,4,75.67,75.76,75.67,75.76,3
20100801|2010-06-04 01:00,4,75.73,75.81,75.73,75.77,12
20100801|2010-06-04 01:30,4,75.75,75.84,75.75,75.84,3
20100801|2010-06-04 02:00,4,75.81,76.14,75.81,75.94,109
20100801|2010-06-04 02:30,4,75.95,76.06,75.93,75.97,44
20100801|2010-06-04 03:00,4,76.03,76.3,76.03,76.12,134
20100801|2010-06-04 03:30,4,76.06,76.57,76.05,76.54,182
20100801|2010-06-04 04:00,4,76.6,76.82,76.45,76.48,302
20100801|2010-06-04 04:30,4,76.45,76.6,76.38,76.4,166
20100801|2010-06-04 05:00,4,76.46,76.46,76.33,76.38,73
20100801|2010-06-04 05:30,4,76.37,76.37,76.04,76.04,101
20100801|2010-06-04 06:00,4,76,76.03,75.56,75.83,231
20100801|2010-06-04 06:30,4,75.82,75.84,75.41,75.48,377
20100801|2010-06-04 07:00,4,75.48,75.76,75.46,75.46,201
20100801|2010-06-04 07:30,4,75.43,75.47,74.01,74.33,1733
20100801|2010-06-04 08:00,4,74.33,74.77,73.9,74.58,941
20100801|2010-06-04 08:30,4,74.62,74.83,74.37,74.54,718
20100801|2010-06-04 09:00,4,74.46,74.86,74.25,74.71,751
20100801|2010-06-04 09:30,4,74.79,74.83,74.3,74.32,309
20100801|2010-06-04 10:00,4,74.31,74.45,73.27,73.32,2014
20100801|2010-06-04 10:30,4,73.3,73.7,73.27,73.4,947
20100801|2010-06-04 11:00,4,73.39,73.44,72.99,73.4,804
20100801|2010-06-04 11:30,4,73.4,73.75,73.24,73.74,623
20100801|2010-06-04 12:00,4,73.77,73.81,73.16,73.46,425
20100801|2010-06-04 12:30,4,73.41,73.52,72.81,73.22,541
20100801|2010-06-04 13:00,4,73.26,73.26,72.62,72.74,917
20100801|2010-06-04 13:30,4,72.71,72.78,72.13,72.35,492
20100801|2010-06-04 14:00,4,72.35,72.6,72.26,72.3,116
20100801|2010-06-04 14:30,4,72.38,72.51,72.25,72.43,128
20100801|2010-06-04 15:00,4,72.45,72.47,72.45,72.47,11
20100801|2010-06-04 15:30,4,72.25,72.25,72.06,72.24,31
20100801|2010-06-04 16:00,4,72.29,72.29,72.29,72.29,1
20100801|2010-06-06 17:00,7,71.75,71.75,71.75,71.75,1
20100801|2010-06-06 18:30,7,71.68,71.68,71.64,71.64,2
20100801|2010-06-06 19:30,7,71.26,71.31,71.02,71.08,8
20100801|2010-06-06 20:00,7,71.06,71.06,71.05,71.05,2
20100801|2010-06-06 20:30,7,71.27,71.27,71.27,71.27,1
20100801|2010-06-06 21:00,7,71.22,71.22,71.22,71.22,1
20100801|2010-06-06 21:30,7,71.48,71.5,71.48,71.5,4
20100801|2010-06-06 22:30,7,71.37,71.37,71.37,71.37,1
20100801|2010-06-06 23:30,7,71.66,71.66,71.66,71.66,1
20100801|2010-06-07 00:00,7,71.66,71.66,71.54,71.54,10
20100801|2010-06-07 00:30,7,71.6,71.6,71.47,71.58,20
20100801|2010-06-07 01:00,7,71.54,71.54,71.35,71.4,10
20100801|2010-06-07 01:30,7,71.65,71.81,71.65,71.81,22
20100801|2010-06-07 02:00,7,71.9,72.19,71.83,71.98,123
20100801|2010-06-07 02:30,7,72.09,72.16,71.55,71.84,165
20100801|2010-06-07 03:00,7,71.77,71.97,71.66,71.83,135
20100801|2010-06-07 03:30,7,71.8,72.31,71.8,72.22,136
20100801|2010-06-07 04:00,7,72.24,72.33,72.16,72.32,95
20100801|2010-06-07 04:30,7,72.35,72.78,72.35,72.73,195
20100801|2010-06-07 05:00,7,72.76,72.81,72.58,72.77,176
20100801|2010-06-07 05:30,7,72.73,72.91,72.58,72.71,127
20100801|2010-06-07 06:00,7,72.73,72.98,72.72,72.75,173
20100801|2010-06-07 06:30,7,72.82,72.87,72.52,72.71,165
20100801|2010-06-07 07:00,7,72.68,73.05,72.68,72.94,304
20100801|2010-06-07 07:30,7,72.92,73.05,72.78,72.9,132
20100801|2010-06-07 08:00,7,72.94,73.32,72.82,72.87,451
20100801|2010-06-07 08:30,7,72.91,72.94,72.19,72.73,716
20100801|2010-06-07 09:00,7,72.7,73.44,72.63,72.9,663
20100801|2010-06-07 09:30,7,72.92,72.93,72.2,72.29,476
20100801|2010-06-07 10:00,7,72.29,72.48,71.93,72.26,587
20100801|2010-06-07 10:30,7,72.23,72.88,72.18,72.79,640
20100801|2010-06-07 11:00,7,72.74,73.16,72.67,72.93,396
20100801|2010-06-07 11:30,7,72.89,73.32,72.89,73.24,476
20100801|2010-06-07 12:00,7,73.12,73.62,73.02,73.62,429
20100801|2010-06-07 12:30,7,73.58,73.62,72.95,73.05,383
20100801|2010-06-07 13:00,7,73.05,73.31,72.53,72.79,875
20100801|2010-06-07 13:30,7,72.78,72.91,72.55,72.72,168
20100801|2010-06-07 14:00,7,72.72,72.95,72.32,72.32,117
20100801|2010-06-07 14:30,7,72.28,72.45,72.2,72.27,49
20100801|2010-06-07 15:00,7,72.24,72.33,72.21,72.22,18
20100801|2010-06-07 15:30,7,72.25,72.37,72.21,72.37,5
20100801|2010-06-07 16:00,7,72.42,72.42,72.42,72.42,1
20100801|2010-06-07 19:00,8,72.31,72.46,72.31,72.46,3
20100801|2010-06-07 19:30,8,72.36,72.41,72.36,72.41,3
20100801|2010-06-07 20:00,8,72.55,72.76,72.54,72.76,5
20100801|2010-06-07 20:30,8,72.9,72.9,72.9,72.9,2
20100801|2010-06-07 21:00,8,72.84,72.86,72.81,72.86,13
20100801|2010-06-07 21:30,8,72.77,72.79,72.74,72.74,11
20100801|2010-06-07 22:30,8,73,73.12,73,73.12,29
20100801|2010-06-07 23:00,8,73.1,73.1,73.1,73.1,8
20100801|2010-06-08 00:30,8,73.17,73.19,73.11,73.19,11
20100801|2010-06-08 01:00,8,73.17,73.25,73.17,73.22,10
20100801|2010-06-08 01:30,8,73.12,73.35,73.12,73.35,24
20100801|2010-06-08 02:00,8,73.31,73.37,73.14,73.14,49
20100801|2010-06-08 02:30,8,73.33,73.36,73.09,73.09,34
20100801|2010-06-08 03:00,8,73.04,73.24,72.99,73.03,103
20100801|2010-06-08 03:30,8,72.99,73.04,72.57,72.61,142
20100801|2010-06-08 04:00,8,72.6,72.63,72.17,72.43,224
20100801|2010-06-08 04:30,8,72.35,72.36,72.07,72.24,146
20100801|2010-06-08 05:00,8,72.16,72.48,72,72.43,151
20100801|2010-06-08 05:30,8,72.45,72.58,72.23,72.36,160
20100801|2010-06-08 06:00,8,72.28,72.89,72.28,72.89,177
20100801|2010-06-08 06:30,8,72.87,72.92,72.56,72.57,82
20100801|2010-06-08 07:00,8,72.71,73.07,72.69,72.84,78
20100801|2010-06-08 07:30,8,72.95,73.01,72.54,72.68,192
20100801|2010-06-08 08:00,8,72.64,72.98,72.6,72.84,193
20100801|2010-06-08 08:30,8,72.88,73.4,72.76,72.86,843
20100801|2010-06-08 09:00,8,72.86,73.21,72.57,72.91,459
20100801|2010-06-08 09:30,8,72.86,73,72.16,72.65,665
20100801|2010-06-08 10:00,8,72.58,73.14,72.37,72.84,614
20100801|2010-06-08 10:30,8,72.84,73.49,72.77,73.25,735
20100801|2010-06-08 11:00,8,73.28,73.39,72.97,73.06,430
20100801|2010-06-08 11:30,8,73.07,73.36,73.06,73.36,280
20100801|2010-06-08 12:00,8,73.22,73.41,72.92,72.95,302
20100801|2010-06-08 12:30,8,72.92,73,72.58,73,512
20100801|2010-06-08 13:00,8,72.99,73.26,72.71,72.98,489
20100801|2010-06-08 13:30,8,72.96,73.14,72.78,72.78,240
20100801|2010-06-08 14:00,8,72.8,73.05,72.7,73.01,77
20100801|2010-06-08 14:30,8,73.13,73.32,73.03,73.32,90
20100801|2010-06-08 15:00,8,73.23,73.23,73.15,73.16,3
20100801|2010-06-08 15:30,8,73.27,73.59,73.22,73.49,87
20100801|2010-06-08 16:00,8,73.46,73.48,73.46,73.47,8
20100801|2010-06-08 19:00,9,73.31,73.31,73.27,73.29,6
20100801|2010-06-08 19:30,9,73.15,73.15,73.15,73.15,2
20100801|2010-06-08 20:00,9,73.32,73.4,73.32,73.4,2
20100801|2010-06-08 20:30,9,73.5,73.51,73.41,73.5,18
20100801|2010-06-08 21:30,9,73.5,73.5,73.5,73.5,8
20100801|2010-06-08 22:00,9,73.5,73.5,73.5,73.5,2
20100801|2010-06-08 23:00,9,73.36,73.36,73.36,73.36,1
20100801|2010-06-08 23:30,9,73.33,73.33,73.12,73.14,13
20100801|2010-06-09 00:00,9,73.06,73.06,73.06,73.06,1
20100801|2010-06-09 00:30,9,73.16,73.39,73.16,73.39,14
20100801|2010-06-09 01:00,9,73.4,73.66,73.4,73.66,5
20100801|2010-06-09 01:30,9,73.59,73.66,73.43,73.6,24
20100801|2010-06-09 02:00,9,73.55,73.7,73.43,73.7,112
20100801|2010-06-09 02:30,9,73.74,73.74,73.42,73.42,48
20100801|2010-06-09 03:00,9,73.48,73.53,73.22,73.28,195
20100801|2010-06-09 03:30,9,73.23,73.44,73.23,73.4,123
20100801|2010-06-09 04:00,9,73.39,73.61,73.32,73.32,211
20100801|2010-06-09 04:30,9,73.31,73.59,73.28,73.59,53
20100801|2010-06-09 05:00,9,73.54,73.69,73.49,73.67,129
20100801|2010-06-09 05:30,9,73.69,73.86,73.62,73.71,178
20100801|2010-06-09 06:00,9,73.73,73.88,73.65,73.88,146
20100801|2010-06-09 06:30,9,73.89,74.04,73.79,74.02,164
20100801|2010-06-09 07:00,9,74.03,74.16,73.93,73.93,76
20100801|2010-06-09 07:30,9,73.98,74.42,73.96,74.27,230
20100801|2010-06-09 08:00,9,74.27,75.03,74.27,74.89,696
20100801|2010-06-09 08:30,9,74.95,75.08,74.7,74.92,505
20100801|2010-06-09 09:00,9,74.97,75.41,74.79,75.2,851
20100801|2010-06-09 09:30,9,75.2,75.78,74.8,75.74,1309
20100801|2010-06-09 10:00,9,75.73,75.85,75.48,75.69,1090
20100801|2010-06-09 10:30,9,75.71,75.75,75.49,75.61,591
20100801|2010-06-09 11:00,9,75.59,75.78,75.44,75.65,393
20100801|2010-06-09 11:30,9,75.62,75.64,75.47,75.51,235
20100801|2010-06-09 12:00,9,75.5,75.59,75.36,75.49,400
20100801|2010-06-09 12:30,9,75.5,75.52,75.29,75.42,343
20100801|2010-06-09 13:00,9,75.56,75.82,75.22,75.46,848
20100801|2010-06-09 13:30,9,75.46,75.5,75.24,75.27,273
20100801|2010-06-09 14:00,9,75.19,75.24,74.8,75.1,77
20100801|2010-06-09 14:30,9,75.04,75.07,74.81,75.02,90
20100801|2010-06-09 15:00,9,74.97,75.07,74.91,75.07,50
20100801|2010-06-09 15:30,9,75.05,75.12,74.98,75.09,41
20100801|2010-06-09 16:00,9,75.12,75.12,74.92,74.92,4
20100801|2010-06-09 19:00,10,74.99,74.99,74.99,74.99,1
20100801|2010-06-09 20:30,10,75.15,75.15,75.15,75.15,1
20100801|2010-06-09 21:00,10,75.18,75.18,75.14,75.14,2
20100801|2010-06-09 22:00,10,75.19,75.35,75.19,75.35,4
20100801|2010-06-09 22:30,10,75.27,75.37,75.27,75.37,2
20100801|2010-06-09 23:00,10,75.55,75.61,75.49,75.49,5
20100801|2010-06-09 23:30,10,75.57,75.77,75.57,75.68,3
20100801|2010-06-10 00:00,10,75.67,75.67,75.67,75.67,1
20100801|2010-06-10 00:30,10,75.5,75.66,75.5,75.64,5
20100801|2010-06-10 01:00,10,75.64,75.7,75.64,75.64,3
20100801|2010-06-10 01:30,10,75.59,75.59,75.39,75.51,46
20100801|2010-06-10 02:00,10,75.45,75.73,75.16,75.27,119
20100801|2010-06-10 02:30,10,75.35,75.66,75.17,75.21,186
20100801|2010-06-10 03:00,10,75.21,75.35,75.03,75.15,149
20100801|2010-06-10 03:30,10,75.14,75.71,75.14,75.52,231
20100801|2010-06-10 04:00,10,75.5,75.89,75.44,75.75,231
20100801|2010-06-10 04:30,10,75.77,76,75.73,75.94,214
20100801|2010-06-10 05:00,10,75.9,75.9,75.66,75.81,330
20100801|2010-06-10 05:30,10,75.77,75.84,75.64,75.77,164
20100801|2010-06-10 06:00,10,75.8,76.1,75.8,75.94,209
20100801|2010-06-10 06:30,10,75.95,76.11,75.65,75.66,151
20100801|2010-06-10 07:00,10,75.74,76.01,75.73,75.97,158
20100801|2010-06-10 07:30,10,75.91,76.19,75.69,76.07,380
20100801|2010-06-10 08:00,10,76.09,76.68,75.91,76.66,532
20100801|2010-06-10 08:30,10,76.63,77.01,76.59,77,1254
20100801|2010-06-10 09:00,10,77.03,77.35,76.85,76.98,1093
20100801|2010-06-10 09:30,10,76.94,77.32,76.93,77.05,531
20100801|2010-06-10 10:00,10,77.06,77.19,76.59,76.62,618
20100801|2010-06-10 10:30,10,76.63,76.79,76.33,76.71,600
20100801|2010-06-10 11:00,10,76.71,76.71,76.24,76.59,431
20100801|2010-06-10 11:30,10,76.61,76.79,76.13,76.32,347
20100801|2010-06-10 12:00,10,76.33,76.41,76.09,76.36,245
20100801|2010-06-10 12:30,10,76.39,76.81,76.39,76.8,224
20100801|2010-06-10 13:00,10,76.78,76.79,76.37,76.62,339
20100801|2010-06-10 13:30,10,76.61,76.84,76.59,76.69,80
20100801|2010-06-10 14:00,10,76.64,76.93,76.62,76.92,106
20100801|2010-06-10 14:30,10,76.89,77,76.77,76.93,78
20100801|2010-06-10 15:00,10,76.94,77.13,76.94,76.97,50
20100801|2010-06-10 15:30,10,76.88,76.88,76.73,76.77,41
20100801|2010-06-10 16:00,10,76.76,76.76,76.76,76.76,11
20100801|2010-06-10 19:00,11,76.83,76.83,76.69,76.69,3
20100801|2010-06-10 19:30,11,76.68,76.7,76.66,76.7,4
20100801|2010-06-10 20:00,11,76.79,76.79,76.64,76.64,2
20100801|2010-06-10 20:30,11,76.66,76.66,76.6,76.6,2
20100801|2010-06-10 21:00,11,76.68,76.68,76.42,76.43,7
20100801|2010-06-10 21:30,11,76.48,76.48,76.43,76.47,12
20100801|2010-06-10 22:00,11,76.46,76.51,76.46,76.51,2
20100801|2010-06-10 22:30,11,76.58,76.58,76.58,76.58,1
20100801|2010-06-10 23:00,11,76.54,76.54,76.49,76.49,3
20100801|2010-06-10 23:30,11,76.67,76.77,76.58,76.58,5
20100801|2010-06-11 00:00,11,76.54,76.72,76.54,76.56,7
20100801|2010-06-11 00:30,11,76.75,76.75,76.65,76.65,2
20100801|2010-06-11 01:00,11,76.73,76.79,76.58,76.66,9
20100801|2010-06-11 01:30,11,76.7,76.7,76.49,76.6,29
20100801|2010-06-11 02:00,11,76.63,76.91,76.53,76.57,122
20100801|2010-06-11 02:30,11,76.48,76.57,76.17,76.43,125
20100801|2010-06-11 03:00,11,76.34,76.4,75.96,75.97,199
20100801|2010-06-11 03:30,11,75.98,76.23,75.84,75.95,404
20100801|2010-06-11 04:00,11,76.06,76.3,75.98,76.21,208
20100801|2010-06-11 04:30,11,76.22,76.64,76.14,76.54,161
20100801|2010-06-11 05:00,11,76.57,76.57,76.38,76.45,97
20100801|2010-06-11 05:30,11,76.47,76.55,76.34,76.35,243
20100801|2010-06-11 06:00,11,76.33,76.49,76.29,76.37,68
20100801|2010-06-11 06:30,11,76.38,76.68,76.37,76.68,108
20100801|2010-06-11 07:00,11,76.66,76.68,76.35,76.47,108
20100801|2010-06-11 07:30,11,76.42,76.53,75.3,75.33,821
20100801|2010-06-11 08:00,11,75.32,75.62,75.15,75.53,950
20100801|2010-06-11 08:30,11,75.53,76.17,75.26,76.03,470
20100801|2010-06-11 09:00,11,76.17,76.55,75.97,76.18,593
20100801|2010-06-11 09:30,11,76.23,76.43,75.84,75.91,216
20100801|2010-06-11 10:00,11,75.87,75.88,75.22,75.24,960
20100801|2010-06-11 10:30,11,75.2,75.49,75.07,75.49,918
20100801|2010-06-11 11:00,11,75.52,75.56,74.8,74.95,490
20100801|2010-06-11 11:30,11,74.95,75.13,74.75,74.86,413
20100801|2010-06-11 12:00,11,74.81,75.35,74.81,75.22,362
20100801|2010-06-11 12:30,11,75.33,75.64,75.22,75.32,526
20100801|2010-06-11 13:00,11,75.28,75.51,74.98,75.41,618
20100801|2010-06-11 13:30,11,75.37,75.62,75.34,75.37,229
20100801|2010-06-11 14:00,11,75.43,75.7,75.33,75.66,100
20100801|2010-06-11 14:30,11,75.66,75.85,75.66,75.85,116
20100801|2010-06-11 15:00,11,75.78,75.84,75.71,75.78,66
20100801|2010-06-11 16:00,11,75.77,75.77,75.77,75.77,3
20100801|2010-06-13 17:00,14,75.9,75.9,75.9,75.9,1
20100801|2010-06-13 17:30,14,75.78,75.78,75.78,75.78,1
20100801|2010-06-13 19:00,14,76.13,76.14,75.98,75.98,9
20100801|2010-06-13 19:30,14,76,76,76,76,2
20100801|2010-06-13 20:00,14,75.88,75.88,75.88,75.88,1
20100801|2010-06-13 20:30,14,76.01,76.01,76.01,76.01,1
20100801|2010-06-13 21:00,14,75.98,76.05,75.96,76.05,5
20100801|2010-06-13 22:00,14,76.09,76.1,76.09,76.1,11
20100801|2010-06-13 22:30,14,76.05,76.05,76.01,76.01,4
20100801|2010-06-13 23:30,14,76.08,76.08,76.08,76.08,1
20100801|2010-06-14 00:00,14,76.21,76.22,76.1,76.1,4
20100801|2010-06-14 00:30,14,76.23,76.23,76.2,76.22,4
20100801|2010-06-14 01:00,14,76.23,76.39,76.23,76.35,32
20100801|2010-06-14 01:30,14,76.36,76.36,76.17,76.17,15
20100801|2010-06-14 02:00,14,76.18,76.55,76.13,76.54,218
20100801|2010-06-14 02:30,14,76.53,76.66,76.28,76.34,157
20100801|2010-06-14 03:00,14,76.32,76.52,76.25,76.47,408
20100801|2010-06-14 03:30,14,76.44,76.7,76.44,76.66,190
20100801|2010-06-14 04:00,14,76.69,76.93,76.68,76.84,440
20100801|2010-06-14 04:30,14,76.85,77.15,76.78,76.87,530
20100801|2010-06-14 05:00,14,76.87,76.95,76.73,76.85,231
20100801|2010-06-14 05:30,14,76.84,76.91,76.78,76.78,241
20100801|2010-06-14 06:00,14,76.76,76.76,76.43,76.54,279
20100801|2010-06-14 06:30,14,76.54,76.93,76.54,76.91,71
20100801|2010-06-14 07:00,14,76.8,77.14,76.8,76.98,114
20100801|2010-06-14 07:30,14,76.97,77.14,76.87,77.1,168
20100801|2010-06-14 08:00,14,77.13,77.29,76.82,76.88,442
20100801|2010-06-14 08:30,14,76.88,77.1,76.68,76.89,371
20100801|2010-06-14 09:00,14,76.94,77.21,76.81,77.03,251
20100801|2010-06-14 09:30,14,77.06,77.21,76.78,77.15,824
20100801|2010-06-14 10:00,14,77.14,77.32,76.88,76.93,769
20100801|2010-06-14 10:30,14,76.95,77.02,76.81,76.83,503
20100801|2010-06-14 11:00,14,76.83,76.97,76.77,76.93,346
20100801|2010-06-14 11:30,14,76.99,77.02,76.42,76.43,658
20100801|2010-06-14 12:00,14,76.44,76.58,75.64,76.05,1055
20100801|2010-06-14 12:30,14,76.07,76.22,75.8,75.8,407
20100801|2010-06-14 13:00,14,75.79,76.39,75.39,76.19,1528
20100801|2010-06-14 13:30,14,76.2,76.43,76.07,76.37,346
20100801|2010-06-14 14:00,14,76.34,76.42,76.16,76.35,174
20100801|2010-06-14 14:30,14,76.24,76.26,76,76.05,124
20100801|2010-06-14 15:00,14,76.07,76.15,76.03,76.15,21
20100801|2010-06-14 15:30,14,76.04,76.04,75.85,75.85,42
20100801|2010-06-14 16:00,14,75.87,75.88,75.84,75.84,18
20100801|2010-06-14 16:30,14,75.82,75.9,75.82,75.9,38
20100801|2010-06-14 19:00,15,76.05,76.29,76.03,76.29,4
20100801|2010-06-14 19:30,15,76.35,76.35,76.3,76.3,31
20100801|2010-06-14 20:00,15,76.3,76.3,76.09,76.18,5
20100801|2010-06-14 20:30,15,76.14,76.14,76.01,76.01,5
20100801|2010-06-14 21:00,15,76.26,76.26,76.2,76.2,6
20100801|2010-06-14 21:30,15,76.25,76.25,76.25,76.25,1
20100801|2010-06-14 22:00,15,76.3,76.37,76.3,76.37,5
20100801|2010-06-14 22:30,15,76.3,76.39,76.3,76.39,14
20100801|2010-06-14 23:00,15,76.33,76.33,76.33,76.33,6
20100801|2010-06-14 23:30,15,76.32,76.32,76.24,76.24,3
20100801|2010-06-15 00:00,15,76.17,76.23,76.17,76.23,2
20100801|2010-06-15 00:30,15,76.35,76.35,76.12,76.13,5
20100801|2010-06-15 01:00,15,76.09,76.09,75.9,75.95,32
20100801|2010-06-15 01:30,15,75.95,75.97,75.86,75.86,29
20100801|2010-06-15 02:00,15,75.82,75.99,75.72,75.96,49
20100801|2010-06-15 02:30,15,75.95,76.51,75.85,76.37,299
20100801|2010-06-15 03:00,15,76.4,76.54,76.16,76.18,356
20100801|2010-06-15 03:30,15,76.19,76.4,76.13,76.39,297
20100801|2010-06-15 04:00,15,76.36,76.59,75.96,76.55,513
20100801|2010-06-15 04:30,15,76.53,77.04,76.49,76.99,593
20100801|2010-06-15 05:00,15,76.99,77.06,76.87,76.89,287
20100801|2010-06-15 05:30,15,76.87,77.06,76.87,76.99,148
20100801|2010-06-15 06:00,15,76.99,77.09,76.67,76.87,445
20100801|2010-06-15 06:30,15,76.9,76.93,76.59,76.66,344
20100801|2010-06-15 07:00,15,76.64,76.84,76.51,76.73,321
20100801|2010-06-15 07:30,15,76.77,76.97,76.58,76.61,305
20100801|2010-06-15 08:00,15,76.64,77.04,76.58,76.77,761
20100801|2010-06-15 08:30,15,76.77,77.12,76.56,77.02,1473
20100801|2010-06-15 09:00,15,76.93,77.14,76.76,77.07,1205
20100801|2010-06-15 09:30,15,77.08,77.4,77.03,77.28,1070
20100801|2010-06-15 10:00,15,77.34,77.6,77.21,77.29,1754
20100801|2010-06-15 10:30,15,77.27,77.49,77.16,77.43,490
20100801|2010-06-15 11:00,15,77.47,77.56,77.38,77.46,315
20100801|2010-06-15 11:30,15,77.46,77.72,77.28,77.44,832
20100801|2010-06-15 12:00,15,77.39,77.7,77.34,77.58,368
20100801|2010-06-15 12:30,15,77.57,77.67,77.35,77.52,406
20100801|2010-06-15 13:00,15,77.48,78.07,77.48,77.89,1367
20100801|2010-06-15 13:30,15,77.89,77.89,77.63,77.78,673
20100801|2010-06-15 14:00,15,77.75,77.96,77.7,77.93,113
20100801|2010-06-15 14:30,15,77.91,78.05,77.91,78.03,91
20100801|2010-06-15 15:00,15,77.99,78.06,77.95,78.06,88
20100801|2010-06-15 15:30,15,77.95,78,77.79,78,90
20100801|2010-06-15 16:00,15,77.95,78.06,77.95,78.06,19
20100801|2010-06-15 16:30,15,78.06,78.1,78.06,78.1,35
20100801|2010-06-15 19:00,16,78.15,78.15,78.14,78.14,3
20100801|2010-06-15 19:30,16,78.17,78.17,78.11,78.11,2
20100801|2010-06-15 20:00,16,78.14,78.14,78.11,78.11,2
20100801|2010-06-15 20:30,16,78.08,78.12,78.08,78.1,7
20100801|2010-06-15 21:00,16,78.09,78.09,78.04,78.08,15
20100801|2010-06-15 21:30,16,77.97,77.97,77.92,77.92,8
20100801|2010-06-15 22:00,16,77.9,77.9,77.88,77.9,22
20100801|2010-06-15 22:30,16,77.95,78.08,77.95,78.08,58
20100801|2010-06-15 23:00,16,78.07,78.1,78.05,78.05,35
20100801|2010-06-15 23:30,16,77.95,78.01,77.95,77.99,4
20100801|2010-06-16 00:00,16,77.84,77.84,77.84,77.84,2
20100801|2010-06-16 00:30,16,77.87,77.98,77.87,77.98,20
20100801|2010-06-16 01:00,16,77.92,78.08,77.88,78.08,24
20100801|2010-06-16 01:30,16,78.09,78.1,77.99,78.02,50
20100801|2010-06-16 02:00,16,77.98,78,77.77,77.94,200
20100801|2010-06-16 02:30,16,77.83,77.89,77.48,77.57,161
20100801|2010-06-16 03:00,16,77.52,77.78,77.45,77.52,298
20100801|2010-06-16 03:30,16,77.54,77.78,77.46,77.74,264
20100801|2010-06-16 04:00,16,77.68,77.75,77.51,77.63,179
20100801|2010-06-16 04:30,16,77.6,77.72,77.55,77.7,201
20100801|2010-06-16 05:00,16,77.73,77.79,77.55,77.75,252
20100801|2010-06-16 05:30,16,77.73,77.82,77.59,77.59,224
20100801|2010-06-16 06:00,16,77.61,77.68,77.38,77.57,1124
20100801|2010-06-16 06:30,16,77.56,77.62,77.3,77.46,515
20100801|2010-06-16 07:00,16,77.45,77.45,77.25,77.36,643
20100801|2010-06-16 07:30,16,77.31,77.49,77.16,77.46,497
20100801|2010-06-16 08:00,16,77.43,77.7,77.34,77.67,508
20100801|2010-06-16 08:30,16,77.68,78.01,77.53,78.01,1255
20100801|2010-06-16 09:00,16,78.02,78.07,77.72,77.76,927
20100801|2010-06-16 09:30,16,77.55,77.95,77.27,77.92,1799
20100801|2010-06-16 10:00,16,77.86,77.9,77.59,77.71,1352
20100801|2010-06-16 10:30,16,77.72,78.35,77.64,78.31,1416
20100801|2010-06-16 11:00,16,78.34,78.75,78.34,78.72,1057
20100801|2010-06-16 11:30,16,78.75,78.85,78.39,78.58,1104
20100801|2010-06-16 12:00,16,78.55,78.65,78.36,78.64,367
20100801|2010-06-16 12:30,16,78.64,78.99,78.55,78.97,529
20100801|2010-06-16 13:00,16,78.97,79.17,78.59,78.7,1297
20100801|2010-06-16 13:30,16,78.69,78.76,78.61,78.72,289
20100801|2010-06-16 14:00,16,78.67,78.74,78.5,78.54,155
20100801|2010-06-16 14:30,16,78.54,78.73,78.51,78.66,83
20100801|2010-06-16 15:00,16,78.59,78.64,78.57,78.57,9
20100801|2010-06-16 15:30,16,78.6,78.66,78.59,78.59,23
20100801|2010-06-16 16:00,16,78.57,78.67,78.56,78.61,26
20100801|2010-06-16 19:00,17,78.45,78.48,78.35,78.47,70
20100801|2010-06-16 19:30,17,78.41,78.5,78.41,78.5,35
20100801|2010-06-16 20:00,17,78.52,78.64,78.51,78.51,17
20100801|2010-06-16 20:30,17,78.47,78.47,78.32,78.4,39
20100801|2010-06-16 21:00,17,78.39,78.48,78.35,78.41,65
20100801|2010-06-16 21:30,17,78.47,78.48,78.38,78.38,8
20100801|2010-06-16 22:00,17,78.38,78.41,78.32,78.32,16
20100801|2010-06-16 22:30,17,78.33,78.33,78.2,78.26,29
20100801|2010-06-16 23:00,17,78.28,78.28,78.19,78.24,21
20100801|2010-06-16 23:30,17,78.27,78.39,78.27,78.37,28
20100801|2010-06-17 00:00,17,78.34,78.42,78.34,78.39,16
20100801|2010-06-17 00:30,17,78.38,78.38,78.14,78.26,28
20100801|2010-06-17 01:00,17,78.24,78.4,78.24,78.36,9
20100801|2010-06-17 01:30,17,78.41,78.41,78.24,78.28,36
20100801|2010-06-17 02:00,17,78.26,78.28,78.07,78.22,93
20100801|2010-06-17 02:30,17,78.2,78.33,78.14,78.19,172
20100801|2010-06-17 03:00,17,78.2,78.66,78.1,78.59,481
20100801|2010-06-17 03:30,17,78.6,78.91,78.56,78.58,1044
20100801|2010-06-17 04:00,17,78.58,78.91,78.54,78.74,377
20100801|2010-06-17 04:30,17,78.73,79.06,78.72,78.93,229
20100801|2010-06-17 05:00,17,78.93,78.97,78.77,78.92,191
20100801|2010-06-17 05:30,17,78.89,78.89,78.6,78.8,127
20100801|2010-06-17 06:00,17,78.8,78.86,78.73,78.73,57
20100801|2010-06-17 06:30,17,78.74,78.83,78.54,78.67,245
20100801|2010-06-17 07:00,17,78.68,78.75,78.63,78.67,219
20100801|2010-06-17 07:30,17,78.63,78.74,78.22,78.43,1289
20100801|2010-06-17 08:00,17,78.49,79.07,78.47,78.88,1800
20100801|2010-06-17 08:30,17,78.87,78.93,78.47,78.66,1423
20100801|2010-06-17 09:00,17,78.67,78.68,78.16,78.23,2315
20100801|2010-06-17 09:30,17,78.23,78.28,77.93,78.2,2096
20100801|2010-06-17 10:00,17,78.16,78.42,78.02,78.34,1082
20100801|2010-06-17 10:30,17,78.33,78.52,78.29,78.41,747
20100801|2010-06-17 11:00,17,78.41,78.43,77.69,77.81,987
20100801|2010-06-17 11:30,17,77.81,77.87,77.56,77.74,804
20100801|2010-06-17 12:00,17,77.73,78.1,77.67,78.09,587
20100801|2010-06-17 12:30,17,78.11,78.22,77.89,78.22,711
20100801|2010-06-17 13:00,17,78.23,78.41,77.99,78.02,1141
20100801|2010-06-17 13:30,17,78.01,78.02,77.76,77.79,667
20100801|2010-06-17 14:00,17,77.84,77.84,77.72,77.75,284
20100801|2010-06-17 14:30,17,77.81,77.92,77.81,77.85,101
20100801|2010-06-17 15:00,17,77.87,77.89,77.79,77.79,58
20100801|2010-06-17 15:30,17,77.84,77.84,77.83,77.83,2
20100801|2010-06-17 16:00,17,77.91,77.91,77.79,77.83,29
20100801|2010-06-17 16:30,17,77.95,77.95,77.95,77.95,1
20100801|2010-06-17 19:00,18,77.69,77.71,77.69,77.71,4
20100801|2010-06-17 19:30,18,77.69,77.69,77.69,77.69,2
20100801|2010-06-17 20:00,18,77.8,77.8,77.74,77.79,4
20100801|2010-06-17 20:30,18,77.75,77.75,77.75,77.75,7
20100801|2010-06-17 21:00,18,77.93,77.94,77.85,77.85,10
20100801|2010-06-17 22:00,18,77.87,77.87,77.81,77.84,3
20100801|2010-06-17 22:30,18,77.89,77.94,77.89,77.94,40
20100801|2010-06-17 23:00,18,77.94,77.97,77.93,77.97,15
20100801|2010-06-17 23:30,18,77.99,78,77.88,77.88,45
20100801|2010-06-18 00:00,18,77.88,77.91,77.85,77.91,18
20100801|2010-06-18 00:30,18,77.88,77.88,77.6,77.69,65
20100801|2010-06-18 01:00,18,77.78,77.78,77.68,77.74,26
20100801|2010-06-18 01:30,18,77.69,77.69,77.51,77.58,62
20100801|2010-06-18 02:00,18,77.62,77.77,77.5,77.71,177
20100801|2010-06-18 02:30,18,77.76,77.96,77.73,77.85,166
20100801|2010-06-18 03:00,18,77.9,77.9,77.6,77.64,309
20100801|2010-06-18 03:30,18,77.64,77.78,77.46,77.53,374
20100801|2010-06-18 04:00,18,77.53,77.58,77.33,77.42,382
20100801|2010-06-18 04:30,18,77.41,77.55,77.36,77.42,260
20100801|2010-06-18 05:00,18,77.4,77.49,77.2,77.22,338
20100801|2010-06-18 05:30,18,77.22,77.22,76.86,76.92,986
20100801|2010-06-18 06:00,18,76.93,77.22,76.92,77.2,683
20100801|2010-06-18 06:30,18,77.23,77.23,76.92,77,269
20100801|2010-06-18 07:00,18,77,77.22,76.97,77.13,265
20100801|2010-06-18 07:30,18,77.12,77.46,77.07,77.31,517
20100801|2010-06-18 08:00,18,77.33,77.54,77.25,77.46,904
20100801|2010-06-18 08:30,18,77.44,77.45,77.17,77.25,632
20100801|2010-06-18 09:00,18,77.28,77.97,77.2,77.97,1541
20100801|2010-06-18 09:30,18,77.98,78.21,77.94,78.2,1568
20100801|2010-06-18 10:00,18,78.2,78.56,78.03,78.1,2176
20100801|2010-06-18 10:30,18,78.11,78.33,78.03,78.24,835
20100801|2010-06-18 11:00,18,78.27,78.48,77.98,78.03,587
20100801|2010-06-18 11:30,18,78.05,78.24,77.93,78,585
20100801|2010-06-18 12:00,18,78,78.07,77.91,77.98,303
20100801|2010-06-18 12:30,18,78.04,78.17,77.95,78.09,614
20100801|2010-06-18 13:00,18,78.07,78.3,77.92,78.27,1686
20100801|2010-06-18 13:30,18,78.26,78.42,78.24,78.3,325
20100801|2010-06-18 14:00,18,78.31,78.43,78.25,78.43,119
20100801|2010-06-18 14:30,18,78.44,78.5,78.39,78.44,84
20100801|2010-06-18 15:00,18,78.44,78.44,78.38,78.41,27
20100801|2010-06-18 15:30,18,78.37,78.45,78.34,78.45,68
20100801|2010-06-18 16:00,18,78.45,78.45,78.45,78.45,1
20100801|2010-06-20 17:00,21,79,79.21,78.98,79.16,79
20100801|2010-06-20 17:30,21,79.07,79.08,79.02,79.03,23
20100801|2010-06-20 18:00,21,79.05,79.05,78.89,78.96,29
20100801|2010-06-20 18:30,21,79.01,79.06,79.01,79.06,3
20100801|2010-06-20 19:00,21,79.04,79.3,79.03,79.29,19
20100801|2010-06-20 19:30,21,79.29,79.38,79.21,79.34,87
20100801|2010-06-20 20:00,21,79.42,79.42,78.97,79,85
20100801|2010-06-20 20:30,21,79.04,79.32,79.04,79.18,162
20100801|2010-06-20 21:00,21,79.18,79.24,79.16,79.24,15
20100801|2010-06-20 21:30,21,79.21,79.36,79.21,79.32,29
20100801|2010-06-20 22:00,21,79.35,79.39,79.28,79.38,50
20100801|2010-06-20 22:30,21,79.38,79.48,79.32,79.38,41
20100801|2010-06-20 23:00,21,79.44,79.72,79.43,79.67,76
20100801|2010-06-20 23:30,21,79.64,79.7,79.64,79.64,72
20100801|2010-06-21 00:00,21,79.63,79.68,79.6,79.68,33
20100801|2010-06-21 00:30,21,79.72,79.79,79.7,79.79,37
20100801|2010-06-21 01:00,21,79.8,79.91,79.77,79.89,72
20100801|2010-06-21 01:30,21,79.91,79.95,79.83,79.92,171
20100801|2010-06-21 02:00,21,79.93,79.94,79.7,79.72,251
20100801|2010-06-21 02:30,21,79.72,79.74,79.46,79.47,463
20100801|2010-06-21 03:00,21,79.49,79.68,79.37,79.51,586
20100801|2010-06-21 03:30,21,79.5,79.74,79.41,79.49,454
20100801|2010-06-21 04:00,21,79.52,79.74,79.48,79.71,353
20100801|2010-06-21 04:30,21,79.71,79.72,79.46,79.54,326
20100801|2010-06-21 05:00,21,79.57,79.66,79.52,79.62,417
20100801|2010-06-21 05:30,21,79.62,79.71,79.3,79.33,575
20100801|2010-06-21 06:00,21,79.33,79.45,79.33,79.41,417
20100801|2010-06-21 06:30,21,79.44,79.57,79.37,79.47,298
20100801|2010-06-21 07:00,21,79.45,79.5,79.17,79.21,737
20100801|2010-06-21 07:30,21,79.2,79.66,79.19,79.64,891
20100801|2010-06-21 08:00,21,79.61,79.95,79.58,79.7,1451
20100801|2010-06-21 08:30,21,79.72,79.77,79.47,79.66,1330
20100801|2010-06-21 09:00,21,79.68,79.84,79.55,79.57,958
20100801|2010-06-21 09:30,21,79.59,79.69,79.41,79.46,1030
20100801|2010-06-21 10:00,21,79.47,79.56,79.22,79.52,2006
20100801|2010-06-21 10:30,21,79.51,79.64,79.39,79.45,498
20100801|2010-06-21 11:00,21,79.46,79.48,79.17,79.2,1081
20100801|2010-06-21 11:30,21,79.2,79.25,77.92,78.37,5762
20100801|2010-06-21 12:00,21,78.36,78.54,78,78.18,2182
20100801|2010-06-21 12:30,21,78.2,78.34,77.72,78,2499
20100801|2010-06-21 13:00,21,78,78.83,77.94,78.56,3544
20100801|2010-06-21 13:30,21,78.56,78.64,78.41,78.51,535
20100801|2010-06-21 14:00,21,78.52,78.58,78.12,78.23,572
20100801|2010-06-21 14:30,21,78.25,78.36,78.11,78.2,195
20100801|2010-06-21 15:00,21,78.21,78.37,78.2,78.28,49
20100801|2010-06-21 15:30,21,78.33,78.33,78.2,78.2,12
20100801|2010-06-21 16:00,21,78.16,78.17,77.99,77.99,11
20100801|2010-06-21 16:30,21,78,78,78,78,34
20100801|2010-06-21 19:00,22,78.35,78.42,78.33,78.37,14
20100801|2010-06-21 19:30,22,78.4,78.4,78.4,78.4,16
20100801|2010-06-21 20:00,22,78.4,78.67,78.35,78.62,104
20100801|2010-06-21 20:30,22,78.64,78.64,78.12,78.3,39
20100801|2010-06-21 21:00,22,78.33,78.36,77.9,77.95,76
20100801|2010-06-21 21:30,22,78.09,78.24,78.04,78.24,78
20100801|2010-06-21 22:00,22,78.31,78.45,78.27,78.4,18
20100801|2010-06-21 22:30,22,78.43,78.43,78.22,78.24,13
20100801|2010-06-21 23:00,22,78.24,78.24,78.06,78.06,4
20100801|2010-06-21 23:30,22,78.04,78.04,77.8,77.88,39
20100801|2010-06-22 00:00,22,77.92,77.93,77.86,77.93,16
20100801|2010-06-22 00:30,22,77.9,77.96,77.85,77.89,14
20100801|2010-06-22 01:00,22,77.86,78.04,77.86,77.96,56
20100801|2010-06-22 01:30,22,77.96,78.22,77.96,78.08,166
20100801|2010-06-22 02:00,22,78.06,78.26,78.06,78.22,363
20100801|2010-06-22 02:30,22,78.22,78.28,78.01,78.05,229
20100801|2010-06-22 03:00,22,78.16,78.3,77.95,77.95,412
20100801|2010-06-22 03:30,22,77.96,78.22,77.93,78.14,389
20100801|2010-06-22 04:00,22,78.16,78.21,77.5,77.69,2175
20100801|2010-06-22 04:30,22,77.67,77.76,77.46,77.5,500
20100801|2010-06-22 05:00,22,77.48,77.63,77.34,77.59,777
20100801|2010-06-22 05:30,22,77.57,77.75,77.48,77.49,439
20100801|2010-06-22 06:00,22,77.46,77.61,77.35,77.61,316
20100801|2010-06-22 06:30,22,77.62,77.69,77.43,77.59,305
20100801|2010-06-22 07:00,22,77.64,77.73,77.46,77.67,443
20100801|2010-06-22 07:30,22,77.71,78.38,77.64,78.3,1851
20100801|2010-06-22 08:00,22,78.31,78.56,78.27,78.42,2485
20100801|2010-06-22 08:30,22,78.4,78.76,78.18,78.18,2727
20100801|2010-06-22 09:00,22,78.19,78.24,77.81,78.16,3009
20100801|2010-06-22 09:30,22,78.13,78.43,77.9,78.34,1231
20100801|2010-06-22 10:00,22,78.34,78.8,78.22,78.74,1918
20100801|2010-06-22 10:30,22,78.75,78.89,78.53,78.65,1459
20100801|2010-06-22 11:00,22,78.67,78.82,78.47,78.47,946
20100801|2010-06-22 11:30,22,78.48,78.69,78.43,78.59,545
20100801|2010-06-22 12:00,22,78.6,78.75,78.34,78.38,1323
20100801|2010-06-22 12:30,22,78.39,78.56,78.12,78.15,2167
20100801|2010-06-22 13:00,22,78.14,78.28,77.79,77.86,3164
20100801|2010-06-22 13:30,22,77.86,78.01,77.68,77.75,797
20100801|2010-06-22 14:00,22,77.73,77.9,77.66,77.68,335
20100801|2010-06-22 14:30,22,77.68,77.69,77.55,77.56,404
20100801|2010-06-22 15:00,22,77.56,77.66,77.56,77.63,78
20100801|2010-06-22 15:30,22,77.53,77.82,77.35,77.44,444
20100801|2010-06-22 16:00,22,77.46,77.48,77.36,77.48,27
20100801|2010-06-22 16:30,22,77.42,77.48,77.41,77.41,4
20100801|2010-06-22 19:00,23,77.44,77.46,77.44,77.46,2
20100801|2010-06-22 19:30,23,77.49,77.49,77.18,77.2,46
20100801|2010-06-22 20:00,23,77.2,77.28,77.07,77.13,142
20100801|2010-06-22 20:30,23,77.07,77.29,77.07,77.27,24
20100801|2010-06-22 21:00,23,77.27,77.37,77.26,77.37,23
20100801|2010-06-22 21:30,23,77.42,77.63,77.42,77.63,41
20100801|2010-06-22 22:00,23,77.5,77.5,77.28,77.28,64
20100801|2010-06-22 22:30,23,77.27,77.45,77.27,77.45,9
20100801|2010-06-22 23:00,23,77.49,77.49,77.49,77.49,8
20100801|2010-06-22 23:30,23,77.57,77.57,77.51,77.55,44
20100801|2010-06-23 00:00,23,77.52,77.57,77.47,77.57,33
20100801|2010-06-23 00:30,23,77.49,77.55,77.46,77.46,11
20100801|2010-06-23 01:00,23,77.52,77.56,77.38,77.56,52
20100801|2010-06-23 01:30,23,77.56,77.76,77.56,77.76,110
20100801|2010-06-23 02:00,23,77.81,77.84,77.56,77.56,297
20100801|2010-06-23 02:30,23,77.56,77.64,77.48,77.64,313
20100801|2010-06-23 03:00,23,77.63,77.78,77.5,77.64,392
20100801|2010-06-23 03:30,23,77.65,77.7,77.31,77.39,864
20100801|2010-06-23 04:00,23,77.39,77.54,77.32,77.41,447
20100801|2010-06-23 04:30,23,77.46,77.53,77.36,77.43,363
20100801|2010-06-23 05:00,23,77.4,77.57,77.38,77.55,251
20100801|2010-06-23 05:30,23,77.55,77.58,77.43,77.58,186
20100801|2010-06-23 06:00,23,77.55,77.8,77.55,77.77,177
20100801|2010-06-23 06:30,23,77.74,77.74,77.51,77.72,286
20100801|2010-06-23 07:00,23,77.7,77.73,77.43,77.51,412
20100801|2010-06-23 07:30,23,77.47,77.47,77.19,77.29,1099
20100801|2010-06-23 08:00,23,77.29,77.31,76.59,76.64,3194
20100801|2010-06-23 08:30,23,76.65,76.72,75.85,76.15,6110
20100801|2010-06-23 09:00,23,76.12,76.12,75.25,75.4,6662
20100801|2010-06-23 09:30,23,75.25,76.17,75.25,76.09,4437
20100801|2010-06-23 10:00,23,76.06,76.09,75.46,75.8,3070
20100801|2010-06-23 10:30,23,75.8,76.11,75.7,75.79,3066
20100801|2010-06-23 11:00,23,75.78,76,75.67,75.92,1540
20100801|2010-06-23 11:30,23,75.93,76.38,75.93,76.37,1862
20100801|2010-06-23 12:00,23,76.4,76.5,76.18,76.48,1580
20100801|2010-06-23 12:30,23,76.46,76.7,76.42,76.51,1493
20100801|2010-06-23 13:00,23,76.51,76.79,76.08,76.37,4234
20100801|2010-06-23 13:30,23,76.37,76.8,76.31,76.36,1159
20100801|2010-06-23 14:00,23,76.44,76.56,76.01,76.13,855
20100801|2010-06-23 14:30,23,76.11,76.15,75.83,75.87,168
20100801|2010-06-23 15:00,23,75.82,75.86,75.72,75.74,60
20100801|2010-06-23 15:30,23,75.75,75.88,75.6,75.88,74
20100801|2010-06-23 16:00,23,75.88,76.01,75.85,76,13
20100801|2010-06-23 19:00,24,76.22,76.22,76.2,76.2,27
20100801|2010-06-23 19:30,24,76.18,76.18,76.17,76.17,3
20100801|2010-06-23 20:00,24,76.21,76.22,76.15,76.17,11
20100801|2010-06-23 20:30,24,76.15,76.23,76.14,76.14,23
20100801|2010-06-23 21:00,24,76.26,76.26,76.2,76.2,9
20100801|2010-06-23 21:30,24,76.22,76.32,76.22,76.31,20
20100801|2010-06-23 22:00,24,76.27,76.38,76.27,76.38,19
20100801|2010-06-23 22:30,24,76.47,76.52,76.4,76.4,22
20100801|2010-06-23 23:00,24,76.35,76.35,76.33,76.33,4
20100801|2010-06-23 23:30,24,76.42,76.5,76.41,76.5,15
20100801|2010-06-24 00:00,24,76.44,76.44,76.3,76.35,44
20100801|2010-06-24 00:30,24,76.35,76.35,76.26,76.3,51
20100801|2010-06-24 01:00,24,76.39,76.44,76.38,76.44,7
20100801|2010-06-24 01:30,24,76.44,76.45,76.19,76.19,86
20100801|2010-06-24 02:00,24,76.2,76.29,76.06,76.14,161
20100801|2010-06-24 02:30,24,76.11,76.22,75.8,75.82,730
20100801|2010-06-24 03:00,24,75.8,75.98,75.7,75.76,669
20100801|2010-06-24 03:30,24,75.79,75.86,75.56,75.84,1081
20100801|2010-06-24 04:00,24,75.83,76.08,75.72,76.03,500
20100801|2010-06-24 04:30,24,76.05,76.27,76.05,76.17,658
20100801|2010-06-24 05:00,24,76.19,76.47,76.16,76.27,591
20100801|2010-06-24 05:30,24,76.23,76.26,76.1,76.22,359
20100801|2010-06-24 06:00,24,76.22,76.37,76.01,76.01,538
20100801|2010-06-24 06:30,24,76.07,76.13,75.64,75.86,752
20100801|2010-06-24 07:00,24,75.83,75.83,75.58,75.71,730
20100801|2010-06-24 07:30,24,75.71,76.27,75.7,76.09,1915
20100801|2010-06-24 08:00,24,76.09,76.34,75.83,76.22,1402
20100801|2010-06-24 08:30,24,76.21,76.28,75.65,75.76,1764
20100801|2010-06-24 09:00,24,75.83,76.22,75.8,76.1,1546
20100801|2010-06-24 09:30,24,76.1,76.16,75.62,75.9,1383
20100801|2010-06-24 10:00,24,75.89,75.93,75.31,75.8,3125
20100801|2010-06-24 10:30,24,75.8,76.35,75.66,76.22,2047
20100801|2010-06-24 11:00,24,76.22,76.5,76.07,76.09,3269
20100801|2010-06-24 11:30,24,76.08,76.09,75.81,75.89,1752
20100801|2010-06-24 12:00,24,75.91,76.24,75.77,76.08,1568
20100801|2010-06-24 12:30,24,76.07,76.41,75.87,76.29,1516
20100801|2010-06-24 13:00,24,76.32,76.58,76.05,76.52,2594
20100801|2010-06-24 13:30,24,76.53,76.55,76.27,76.3,740
20100801|2010-06-24 14:00,24,76.36,76.51,76.2,76.29,433
20100801|2010-06-24 14:30,24,76.27,76.33,76.17,76.2,132
20100801|2010-06-24 15:00,24,76.28,76.43,76.25,76.31,84
20100801|2010-06-24 15:30,24,76.45,76.49,76.45,76.49,3
20100801|2010-06-24 16:00,24,76.46,76.65,76.46,76.65,76
20100801|2010-06-24 19:00,25,76.47,76.47,76.36,76.36,8
20100801|2010-06-24 19:30,25,76.41,76.58,76.31,76.31,14
20100801|2010-06-24 20:00,25,76.47,76.66,76.47,76.62,72
20100801|2010-06-24 20:30,25,76.61,76.71,76.61,76.66,38
20100801|2010-06-24 21:00,25,76.66,76.66,76.59,76.59,25
20100801|2010-06-24 21:30,25,76.67,76.75,76.62,76.64,16
20100801|2010-06-24 22:00,25,76.63,76.67,76.63,76.64,22
20100801|2010-06-24 22:30,25,76.71,76.76,76.66,76.66,20
20100801|2010-06-24 23:00,25,76.44,76.44,76.41,76.42,7
20100801|2010-06-24 23:30,25,76.41,76.41,76.18,76.28,192
20100801|2010-06-25 00:00,25,76.36,76.36,76.26,76.26,6
20100801|2010-06-25 00:30,25,76.32,76.32,76.23,76.27,30
20100801|2010-06-25 01:00,25,76.25,76.26,76.18,76.21,67
20100801|2010-06-25 01:30,25,76.23,76.34,76.14,76.24,65
20100801|2010-06-25 02:00,25,76.22,76.42,76.21,76.42,82
20100801|2010-06-25 02:30,25,76.45,76.5,76.32,76.45,195
20100801|2010-06-25 03:00,25,76.46,76.62,76.19,76.22,523
20100801|2010-06-25 03:30,25,76.25,76.3,76.08,76.09,414
20100801|2010-06-25 04:00,25,76.07,76.13,75.9,76.06,756
20100801|2010-06-25 04:30,25,76.02,76.12,75.98,76.11,281
20100801|2010-06-25 05:00,25,76.09,76.13,75.96,76.1,506
20100801|2010-06-25 05:30,25,76.12,76.42,76.12,76.37,609
20100801|2010-06-25 06:00,25,76.34,76.49,76.26,76.4,255
20100801|2010-06-25 06:30,25,76.37,76.64,76.37,76.57,704
20100801|2010-06-25 07:00,25,76.52,76.97,76.47,76.77,1221
20100801|2010-06-25 07:30,25,76.77,76.95,76.49,76.9,1544
20100801|2010-06-25 08:00,25,76.88,77.58,76.87,77.45,3938
20100801|2010-06-25 08:30,25,77.46,77.53,77.03,77.14,2389
20100801|2010-06-25 09:00,25,77.12,77.49,77.1,77.27,1976
20100801|2010-06-25 09:30,25,77.26,77.36,77.05,77.06,2190
20100801|2010-06-25 10:00,25,77.08,77.4,77.08,77.34,2053
20100801|2010-06-25 10:30,25,77.33,78.8,77.22,78.48,9399
20100801|2010-06-25 11:00,25,78.48,78.92,78.47,78.73,4708
20100801|2010-06-25 11:30,25,78.75,78.85,78.56,78.56,1496
20100801|2010-06-25 12:00,25,78.58,78.76,78.42,78.75,1513
20100801|2010-06-25 12:30,25,78.76,79.12,78.7,78.81,2631
20100801|2010-06-25 13:00,25,78.81,78.99,78.54,78.9,4147
20100801|2010-06-25 13:30,25,78.88,79,78.81,78.9,923
20100801|2010-06-25 14:00,25,78.89,79.05,78.87,79.01,428
20100801|2010-06-25 14:30,25,79.01,79.12,78.9,79,390
20100801|2010-06-25 15:00,25,79.01,79.17,79.01,79.17,130
20100801|2010-06-25 15:30,25,79.17,79.17,79.1,79.17,28
20100801|2010-06-25 16:00,25,79.16,79.16,79.16,79.16,1
20100801|2010-06-27 17:00,28,78.88,78.88,78.64,78.75,15
20100801|2010-06-27 17:30,28,78.75,78.82,78.75,78.76,29
20100801|2010-06-27 18:00,28,78.81,78.9,78.81,78.9,22
20100801|2010-06-27 18:30,28,78.9,78.9,78.88,78.88,34
20100801|2010-06-27 19:00,28,78.89,78.91,78.79,78.87,12
20100801|2010-06-27 19:30,28,79.01,79.35,79.01,79.35,49
20100801|2010-06-27 20:00,28,79.25,79.36,79.19,79.3,76
20100801|2010-06-27 20:30,28,79.27,79.37,79.2,79.2,47
20100801|2010-06-27 21:00,28,79.22,79.25,79.2,79.21,42
20100801|2010-06-27 21:30,28,79.23,79.26,79.22,79.25,30
20100801|2010-06-27 22:00,28,79.18,79.18,78.75,78.77,87
20100801|2010-06-27 22:30,28,78.74,78.78,78.73,78.78,20
20100801|2010-06-27 23:30,28,78.79,78.87,78.79,78.81,26
20100801|2010-06-28 00:00,28,78.75,78.75,78.75,78.75,1
20100801|2010-06-28 00:30,28,78.75,78.75,78.72,78.72,8
20100801|2010-06-28 01:00,28,78.78,78.78,78.62,78.64,25
20100801|2010-06-28 01:30,28,78.63,78.76,78.57,78.61,111
20100801|2010-06-28 02:00,28,78.6,78.78,78.53,78.53,153
20100801|2010-06-28 02:30,28,78.54,78.54,78.4,78.45,402
20100801|2010-06-28 03:00,28,78.46,78.66,78.41,78.6,295
20100801|2010-06-28 03:30,28,78.58,78.67,78.48,78.64,369
20100801|2010-06-28 04:00,28,78.62,78.72,78.41,78.52,320
20100801|2010-06-28 04:30,28,78.53,78.53,78.18,78.26,946
20100801|2010-06-28 05:00,28,78.3,78.4,78.01,78.03,767
20100801|2010-06-28 05:30,28,78.06,78.23,78.05,78.16,380
20100801|2010-06-28 06:00,28,78.17,78.42,78.11,78.31,674
20100801|2010-06-28 06:30,28,78.31,78.44,78.22,78.39,468
20100801|2010-06-28 07:00,28,78.4,78.42,78.22,78.39,537
20100801|2010-06-28 07:30,28,78.35,78.54,78.09,78.12,999
20100801|2010-06-28 08:00,28,78.12,78.4,77.9,78.31,1453
20100801|2010-06-28 08:30,28,78.29,78.36,77.73,77.87,2186
20100801|2010-06-28 09:00,28,77.88,78.24,77.81,78.18,1678
20100801|2010-06-28 09:30,28,78.2,78.21,77.87,78.05,1220
20100801|2010-06-28 10:00,28,78.04,78.33,78.02,78.15,1409
20100801|2010-06-28 10:30,28,78.15,78.35,78.01,78.03,1239
20100801|2010-06-28 11:00,28,78.02,78.09,77.85,78.09,927
20100801|2010-06-28 11:30,28,78.09,78.26,77.98,78.25,739
20100801|2010-06-28 12:00,28,78.17,78.17,77.86,78.03,518
20100801|2010-06-28 12:30,28,78.01,78.15,77.81,78.1,875
20100801|2010-06-28 13:00,28,78.1,78.35,78,78.23,3102
20100801|2010-06-28 13:30,28,78.23,78.29,78.09,78.25,525
20100801|2010-06-28 14:00,28,78.28,78.29,78.12,78.15,178
20100801|2010-06-28 14:30,28,78.17,78.22,77.9,78,365
20100801|2010-06-28 15:00,28,77.99,78.1,77.91,78.1,154
20100801|2010-06-28 15:30,28,78.09,78.16,78.03,78.09,44
20100801|2010-06-28 16:00,28,78.13,78.17,78.02,78.02,11
20100801|2010-06-28 16:30,28,78.07,78.07,78,78,21
20100801|2010-06-28 19:00,29,78.15,78.19,78.09,78.19,9
20100801|2010-06-28 19:30,29,78.22,78.29,78.19,78.26,14
20100801|2010-06-28 20:00,29,78.25,78.32,78.25,78.25,10
20100801|2010-06-28 20:30,29,78.24,78.24,78.22,78.22,10
20100801|2010-06-28 21:00,29,78.22,78.22,78.09,78.09,36
20100801|2010-06-28 21:30,29,78.09,78.09,78.03,78.06,99
20100801|2010-06-28 22:00,29,78.09,78.09,77.81,77.81,15
20100801|2010-06-28 22:30,29,77.81,77.85,77.61,77.65,221
20100801|2010-06-28 23:00,29,77.72,77.72,77.56,77.6,36
20100801|2010-06-28 23:30,29,77.6,77.67,77.54,77.67,20
20100801|2010-06-29 00:00,29,77.59,77.59,77.52,77.53,13
20100801|2010-06-29 00:30,29,77.51,77.69,77.43,77.49,319
20100801|2010-06-29 01:00,29,77.49,77.5,76.86,76.92,611
20100801|2010-06-29 01:30,29,76.94,77.1,76.94,77.1,145
20100801|2010-06-29 02:00,29,77.14,77.16,76.65,76.8,996
20100801|2010-06-29 02:30,29,76.84,76.84,76.5,76.58,805
20100801|2010-06-29 03:00,29,76.57,76.69,76.52,76.52,1556
20100801|2010-06-29 03:30,29,76.51,76.9,76.26,76.74,2906
20100801|2010-06-29 04:00,29,76.72,76.96,76.61,76.76,644
20100801|2010-06-29 04:30,29,76.75,76.89,76.66,76.74,208
20100801|2010-06-29 05:00,29,76.72,76.79,76.62,76.64,408
20100801|2010-06-29 05:30,29,76.68,76.75,76.61,76.73,401
20100801|2010-06-29 06:00,29,76.73,76.81,76.31,76.4,980
20100801|2010-06-29 06:30,29,76.36,76.56,76.25,76.54,538
20100801|2010-06-29 07:00,29,76.55,76.58,76.11,76.14,939
20100801|2010-06-29 07:30,29,76.14,76.41,76.03,76.07,1218
20100801|2010-06-29 08:00,29,76.08,76.08,75.64,75.83,3746
20100801|2010-06-29 08:30,29,75.83,75.95,75.16,75.16,4362
20100801|2010-06-29 09:00,29,75.19,75.77,75.15,75.41,4811
20100801|2010-06-29 09:30,29,75.39,75.69,75.39,75.65,2014
20100801|2010-06-29 10:00,29,75.65,75.86,75.55,75.64,1968
20100801|2010-06-29 10:30,29,75.63,75.71,75.51,75.6,1750
20100801|2010-06-29 11:00,29,75.61,75.78,75.47,75.73,1381
20100801|2010-06-29 11:30,29,75.74,75.81,75.6,75.79,1045
20100801|2010-06-29 12:00,29,75.78,75.8,75.51,75.58,1007
20100801|2010-06-29 12:30,29,75.57,75.58,75.22,75.5,2709
20100801|2010-06-29 13:00,29,75.47,75.97,75.45,75.93,4294
20100801|2010-06-29 13:30,29,75.93,75.93,75.76,75.87,1196
20100801|2010-06-29 14:00,29,75.88,75.95,75.46,75.54,629
20100801|2010-06-29 14:30,29,75.54,75.67,75.28,75.67,550
20100801|2010-06-29 15:00,29,75.68,75.68,75.5,75.54,88
20100801|2010-06-29 15:30,29,75.69,75.81,75.65,75.7,133
20100801|2010-06-29 16:00,29,75.71,75.71,75.35,75.4,12
20100801|2010-06-29 19:00,30,75.4,75.5,75.4,75.45,30
20100801|2010-06-29 19:30,30,75.45,75.79,75.45,75.79,89
20100801|2010-06-29 20:00,30,75.81,75.9,75.79,75.8,28
20100801|2010-06-29 20:30,30,75.84,75.89,75.69,75.69,34
20100801|2010-06-29 21:00,30,75.64,75.75,75.62,75.69,45
20100801|2010-06-29 21:30,30,75.76,75.76,75.55,75.71,82
20100801|2010-06-29 22:00,30,75.8,75.88,75.79,75.85,44
20100801|2010-06-29 22:30,30,75.83,75.92,75.76,75.92,107
20100801|2010-06-29 23:00,30,75.85,75.94,75.85,75.86,10
20100801|2010-06-29 23:30,30,75.81,75.89,75.76,75.8,14
20100801|2010-06-30 00:00,30,75.79,75.83,75.62,75.65,42
20100801|2010-06-30 00:30,30,75.63,75.75,75.59,75.7,75
20100801|2010-06-30 01:00,30,75.74,75.79,75.7,75.72,29
20100801|2010-06-30 01:30,30,75.75,76.26,75.75,76.13,543
20100801|2010-06-30 02:00,30,76.11,76.21,75.95,76.21,380
20100801|2010-06-30 02:30,30,76.19,76.2,76.04,76.2,316
20100801|2010-06-30 03:00,30,76.19,76.3,76.14,76.14,343
20100801|2010-06-30 03:30,30,76.12,76.25,76.07,76.23,297
20100801|2010-06-30 04:00,30,76.23,76.5,76.1,76.39,1093
20100801|2010-06-30 04:30,30,76.38,76.81,76.37,76.8,873
20100801|2010-06-30 05:00,30,76.8,76.84,76.47,76.57,971
20100801|2010-06-30 05:30,30,76.58,76.6,76.42,76.51,361
20100801|2010-06-30 06:00,30,76.51,76.65,76.47,76.53,238
20100801|2010-06-30 06:30,30,76.59,76.59,76.5,76.51,208
20100801|2010-06-30 07:00,30,76.47,76.52,75.89,75.95,1146
20100801|2010-06-30 07:30,30,75.96,76.19,75.85,76,949
20100801|2010-06-30 08:00,30,76,76.14,75.61,75.76,1978
20100801|2010-06-30 08:30,30,75.75,76.53,75.68,76.39,3938
20100801|2010-06-30 09:00,30,76.37,76.52,76.29,76.5,2078
20100801|2010-06-30 09:30,30,76.43,76.5,75.52,75.58,5319
20100801|2010-06-30 10:00,30,75.58,76.04,75.56,75.8,3104
20100801|2010-06-30 10:30,30,75.81,76.23,75.81,75.95,1935
20100801|2010-06-30 11:00,30,75.97,75.97,75.54,75.54,1073
20100801|2010-06-30 11:30,30,75.56,75.66,74.4,74.79,6489
20100801|2010-06-30 12:00,30,74.79,75.5,74.69,75.34,3764
20100801|2010-06-30 12:30,30,75.35,75.5,75.08,75.34,2805
20100801|2010-06-30 13:00,30,75.32,75.95,75.3,75.59,8140
20100801|2010-06-30 13:30,30,75.6,75.75,75.52,75.67,634
20100801|2010-06-30 14:00,30,75.69,75.73,75.55,75.55,339
20100801|2010-06-30 14:30,30,75.54,75.57,75.2,75.23,694
20100801|2010-06-30 15:00,30,75.24,75.38,75.21,75.29,132
20100801|2010-06-30 15:30,30,75.29,75.32,75.26,75.26,31
20100801|2010-06-30 16:00,30,75.26,75.3,75.26,75.29,6
20100801|2010-06-30 19:30,1,75.12,75.2,75.12,75.2,6
20100801|2010-06-30 20:00,1,75.15,75.15,74.84,74.94,54
20100801|2010-06-30 20:30,1,74.95,75.15,74.85,74.89,91
20100801|2010-06-30 21:00,1,74.84,74.84,74.65,74.74,53
20100801|2010-06-30 21:30,1,74.71,74.9,74.7,74.9,89
20100801|2010-06-30 22:00,1,74.9,74.9,74.69,74.8,34
20100801|2010-06-30 22:30,1,74.86,74.87,74.77,74.77,24
20100801|2010-06-30 23:00,1,74.78,75.05,74.75,75.05,55
20100801|2010-06-30 23:30,1,75.06,75.06,74.81,74.88,19
20100801|2010-07-01 00:00,1,74.92,74.96,74.84,74.84,23
20100801|2010-07-01 00:30,1,74.8,74.96,74.8,74.91,62
20100801|2010-07-01 01:00,1,74.85,74.9,74.83,74.86,35
20100801|2010-07-01 01:30,1,74.91,74.92,74.64,74.65,295
20100801|2010-07-01 02:00,1,74.66,74.74,74.17,74.35,1079
20100801|2010-07-01 02:30,1,74.36,74.57,74.25,74.52,703
20100801|2010-07-01 03:00,1,74.55,74.66,74.39,74.46,729
20100801|2010-07-01 03:30,1,74.47,74.69,74.43,74.67,473
20100801|2010-07-01 04:00,1,74.67,74.75,74.4,74.42,359
20100801|2010-07-01 04:30,1,74.44,74.59,74.4,74.4,226
20100801|2010-07-01 05:00,1,74.49,74.85,74.49,74.77,414
20100801|2010-07-01 05:30,1,74.77,74.99,74.72,74.98,455
20100801|2010-07-01 06:00,1,75,75.03,74.68,74.71,318
20100801|2010-07-01 06:30,1,74.69,74.75,74.52,74.57,417
20100801|2010-07-01 07:00,1,74.59,74.9,74.46,74.88,781
20100801|2010-07-01 07:30,1,74.77,74.98,74.48,74.75,1663
20100801|2010-07-01 08:00,1,74.74,74.83,74.37,74.49,1800
20100801|2010-07-01 08:30,1,74.5,74.59,73.95,74.17,5617
20100801|2010-07-01 09:00,1,74.16,74.16,73.11,73.24,9057
20100801|2010-07-01 09:30,1,73.23,73.29,72.36,72.57,9098
20100801|2010-07-01 10:00,1,72.57,72.62,72.05,72.54,6734
20100801|2010-07-01 10:30,1,72.55,73.02,72.46,72.55,4544
20100801|2010-07-01 11:00,1,72.53,72.61,72.16,72.41,1941
20100801|2010-07-01 11:30,1,72.41,72.95,72.32,72.65,3326
20100801|2010-07-01 12:00,1,72.66,72.82,72.51,72.61,1758
20100801|2010-07-01 12:30,1,72.6,72.84,72.42,72.53,2621
20100801|2010-07-01 13:00,1,72.56,73,72.5,72.95,4949
20100801|2010-07-01 13:30,1,72.95,72.95,72.43,72.6,1235
20100801|2010-07-01 14:00,1,72.6,72.73,72.45,72.63,479
20100801|2010-07-01 14:30,1,72.61,72.79,72.54,72.79,303
20100801|2010-07-01 15:00,1,72.75,72.75,72.64,72.64,33
20100801|2010-07-01 15:30,1,72.63,72.75,72.59,72.68,19
20100801|2010-07-01 16:00,1,72.71,72.71,72.6,72.6,3
20100801|2010-07-01 16:30,1,72.53,72.53,72.53,72.53,9
20100801|2010-07-01 17:00,1,72.66,72.66,72.66,72.66,4
20100801|2010-07-01 19:00,2,72.82,72.94,72.82,72.93,5
20100801|2010-07-01 19:30,2,72.88,72.95,72.72,72.73,21
20100801|2010-07-01 20:00,2,72.7,72.7,72.64,72.7,6
20100801|2010-07-01 20:30,2,72.96,73.14,72.96,73.14,34
20100801|2010-07-01 21:00,2,73.23,73.4,73.21,73.26,166
20100801|2010-07-01 21:30,2,73.28,73.29,73.14,73.2,64
20100801|2010-07-01 22:00,2,73.22,73.22,73.12,73.22,29
20100801|2010-07-01 22:30,2,73.24,73.28,73.23,73.25,48
20100801|2010-07-01 23:00,2,73.22,73.27,73.13,73.13,17
20100801|2010-07-01 23:30,2,73.21,73.23,73.15,73.23,7
20100801|2010-07-02 00:00,2,73.2,73.21,72.9,72.9,27
20100801|2010-07-02 00:30,2,72.86,72.92,72.75,72.75,71
20100801|2010-07-02 01:00,2,72.85,72.95,72.85,72.87,94
20100801|2010-07-02 01:30,2,72.9,73.1,72.88,73.08,34
20100801|2010-07-02 02:00,2,73.09,73.25,72.99,73.24,213
20100801|2010-07-02 02:30,2,73.24,73.3,72.98,72.98,259
20100801|2010-07-02 03:00,2,72.97,73.08,72.79,73.03,657
20100801|2010-07-02 03:30,2,73.06,73.28,73.04,73.2,600
20100801|2010-07-02 04:00,2,73.22,73.23,72.93,72.94,272
20100801|2010-07-02 04:30,2,72.93,72.99,72.83,72.87,342
20100801|2010-07-02 05:00,2,72.88,72.95,72.81,72.87,277
20100801|2010-07-02 05:30,2,72.87,73.02,72.85,72.94,360
20100801|2010-07-02 06:00,2,72.94,73.08,72.93,73.02,238
20100801|2010-07-02 06:30,2,72.93,73,72.81,72.97,294
20100801|2010-07-02 07:00,2,72.95,72.98,72.18,72.62,1393
20100801|2010-07-02 07:30,2,72.69,73.2,71.69,72.38,5329
20100801|2010-07-02 08:00,2,72.39,73.21,72.32,72.95,3014
20100801|2010-07-02 08:30,2,72.98,73.27,72.65,72.78,2637
20100801|2010-07-02 09:00,2,72.76,72.99,72.51,72.65,2327
20100801|2010-07-02 09:30,2,72.66,72.66,72.43,72.52,1409
20100801|2010-07-02 10:00,2,72.55,72.55,71.86,72.04,2768
20100801|2010-07-02 10:30,2,72.04,72.19,71.82,72,2369
20100801|2010-07-02 11:00,2,71.97,72.32,71.9,72.13,1655
20100801|2010-07-02 11:30,2,72.12,72.22,71.91,72.06,678
20100801|2010-07-02 12:00,2,72.03,72.12,71.63,71.69,1958
20100801|2010-07-02 12:30,2,71.68,71.86,71.64,71.79,1316
20100801|2010-07-02 13:00,2,71.78,72.2,71.74,72.12,2920
20100801|2010-07-02 13:30,2,72.1,72.2,72.02,72.18,677
20100801|2010-07-02 14:00,2,72.2,72.33,72.14,72.22,387
20100801|2010-07-02 14:30,2,72.24,72.45,72.2,72.24,273
20100801|2010-07-02 15:00,2,72.24,72.33,72.08,72.08,137
20100801|2010-07-02 15:30,2,72.22,72.25,72.12,72.12,44
20100801|2010-07-02 16:00,2,72.2,72.2,72.06,72.06,11
20100801|2010-07-02 16:30,2,72.06,72.1,72.06,72.1,4
20100801|2010-07-04 17:00,5,72.15,72.37,72.15,72.37,5
20100801|2010-07-04 17:30,5,72.43,72.43,72.43,72.43,1
20100801|2010-07-04 19:00,5,72.46,72.57,72.43,72.57,17
20100801|2010-07-04 19:30,5,72.53,72.53,72.53,72.53,1
20100801|2010-07-04 20:00,5,72.53,72.53,72.53,72.53,1
20100801|2010-07-04 20:30,5,72.44,72.61,72.44,72.52,23
20100801|2010-07-04 21:00,5,72.55,72.68,72.52,72.68,30
20100801|2010-07-04 21:30,5,72.67,72.67,72.48,72.48,42
20100801|2010-07-04 22:00,5,72.56,72.56,72.49,72.5,4
20100801|2010-07-04 22:30,5,72.5,72.5,72.5,72.5,2
20100801|2010-07-04 23:00,5,72.55,72.64,72.55,72.64,11
20100801|2010-07-04 23:30,5,72.54,72.54,72.44,72.5,4
20100801|2010-07-05 00:00,5,72.47,72.53,72.47,72.52,10
20100801|2010-07-05 00:30,5,72.56,72.68,72.56,72.65,29
20100801|2010-07-05 01:00,5,72.64,72.7,72.63,72.68,25
20100801|2010-07-05 01:30,5,72.68,72.68,72.6,72.63,18
20100801|2010-07-05 02:00,5,72.63,72.66,72.5,72.5,33
20100801|2010-07-05 02:30,5,72.49,72.49,72.33,72.44,206
20100801|2010-07-05 03:00,5,72.41,72.44,72.32,72.33,184
20100801|2010-07-05 03:30,5,72.35,72.44,72.33,72.39,141
20100801|2010-07-05 04:00,5,72.42,72.48,72.34,72.39,179
20100801|2010-07-05 04:30,5,72.4,72.44,72.38,72.39,75
20100801|2010-07-05 05:00,5,72.39,72.41,72.34,72.38,130
20100801|2010-07-05 05:30,5,72.37,72.41,72.18,72.18,132
20100801|2010-07-05 06:00,5,72.18,72.29,72.11,72.24,86
20100801|2010-07-05 06:30,5,72.23,72.32,72.23,72.28,72
20100801|2010-07-05 07:00,5,72.3,72.45,72.29,72.32,88
20100801|2010-07-05 07:30,5,72.31,72.37,72.18,72.18,207
20100801|2010-07-05 08:00,5,72.17,72.24,72.13,72.13,189
20100801|2010-07-05 08:30,5,72.13,72.13,71.75,71.84,284
20100801|2010-07-05 09:00,5,71.86,71.96,71.73,71.75,270
20100801|2010-07-05 09:30,5,71.74,71.8,71.63,71.79,197
20100801|2010-07-05 10:00,5,71.8,71.87,71.41,71.46,555
20100801|2010-07-05 10:30,5,71.49,71.5,71.36,71.48,197
20100801|2010-07-05 11:00,5,71.45,71.56,71.38,71.53,231
20100801|2010-07-05 11:30,5,71.53,71.77,71.48,71.77,118
20100801|2010-07-05 12:00,5,71.77,71.77,71.66,71.75,122
20100801|2010-07-05 19:00,6,71.5,71.5,71.3,71.32,19
20100801|2010-07-05 19:30,6,71.45,71.45,71.11,71.2,85
20100801|2010-07-05 20:00,6,71.19,71.32,71.11,71.32,30
20100801|2010-07-05 20:30,6,71.28,71.41,71.26,71.4,11
20100801|2010-07-05 21:00,6,71.42,71.57,71.42,71.55,16
20100801|2010-07-05 21:30,6,71.42,71.54,71.38,71.53,9
20100801|2010-07-05 22:00,6,71.55,71.55,71.45,71.46,10
20100801|2010-07-05 22:30,6,71.51,71.78,71.5,71.78,30
20100801|2010-07-05 23:00,6,71.76,71.79,71.61,71.61,27
20100801|2010-07-05 23:30,6,71.6,71.88,71.6,71.86,36
20100801|2010-07-06 00:00,6,71.88,71.9,71.79,71.79,61
20100801|2010-07-06 00:30,6,71.82,71.91,71.74,71.82,71
20100801|2010-07-06 01:00,6,71.86,72.25,71.85,72.2,214
20100801|2010-07-06 01:30,6,72.2,72.32,72.18,72.3,400
20100801|2010-07-06 02:00,6,72.3,72.57,72.14,72.5,312
20100801|2010-07-06 02:30,6,72.52,72.57,72.43,72.51,401
20100801|2010-07-06 03:00,6,72.48,72.59,72.35,72.45,366
20100801|2010-07-06 03:30,6,72.42,72.66,72.39,72.57,354
20100801|2010-07-06 04:00,6,72.57,72.89,72.57,72.71,611
20100801|2010-07-06 04:30,6,72.72,73.06,72.7,73.03,586
20100801|2010-07-06 05:00,6,73.03,73.1,72.89,72.96,471
20100801|2010-07-06 05:30,6,72.97,73.07,72.82,72.88,507
20100801|2010-07-06 06:00,6,72.9,72.92,72.77,72.81,324
20100801|2010-07-06 06:30,6,72.86,72.99,72.82,72.96,188
20100801|2010-07-06 07:00,6,72.93,73.23,72.79,73.18,960
20100801|2010-07-06 07:30,6,73.15,73.25,72.74,72.82,1004
20100801|2010-07-06 08:00,6,72.81,73.35,72.78,73.27,1292
20100801|2010-07-06 08:30,6,73.27,73.31,72.88,73,1571
20100801|2010-07-06 09:00,6,73.02,73.8,72.88,73.64,4645
20100801|2010-07-06 09:30,6,73.61,73.86,73.56,73.71,2269
20100801|2010-07-06 10:00,6,73.7,73.82,73.27,73.42,2002
20100801|2010-07-06 10:30,6,73.41,73.57,73.28,73.54,806
20100801|2010-07-06 11:00,6,73.54,73.68,73.19,73.27,1328
20100801|2010-07-06 11:30,6,73.23,73.23,71.97,72.13,6943
20100801|2010-07-06 12:00,6,72.1,72.21,71.7,72.04,3634
20100801|2010-07-06 12:30,6,72.05,72.07,71.48,71.54,2970
20100801|2010-07-06 13:00,6,71.54,72.28,71.53,71.96,4786
20100801|2010-07-06 13:30,6,71.96,72.05,71.94,71.95,458
20100801|2010-07-06 14:00,6,71.95,72.15,71.88,72.12,496
20100801|2010-07-06 14:30,6,72.13,72.28,72.05,72.26,251
20100801|2010-07-06 15:00,6,72.25,72.3,72.16,72.21,53
20100801|2010-07-06 15:30,6,72.17,72.25,71.99,72.09,35
20100801|2010-07-06 16:00,6,72.05,72.14,72.05,72.08,17
20100801|2010-07-06 16:30,6,72.1,72.15,72.1,72.15,10
20100801|2010-07-06 19:00,7,72.21,72.35,72.07,72.28,52
20100801|2010-07-06 19:30,7,72.3,72.37,72.19,72.22,20
20100801|2010-07-06 20:00,7,72.12,72.14,72.12,72.14,25
20100801|2010-07-06 20:30,7,72.05,72.15,72,72.15,52
20100801|2010-07-06 21:00,7,72.08,72.18,72.08,72.18,8
20100801|2010-07-06 21:30,7,72.2,72.28,72.14,72.22,36
20100801|2010-07-06 22:00,7,72.15,72.26,72.12,72.26,21
20100801|2010-07-06 22:30,7,72.26,72.26,72.13,72.21,11
20100801|2010-07-06 23:00,7,72.16,72.16,72.04,72.07,14
20100801|2010-07-06 23:30,7,72.04,72.04,71.97,71.97,22
20100801|2010-07-07 00:00,7,71.94,72.14,71.93,72.14,21
20100801|2010-07-07 00:30,7,72,72.12,72,72.05,18
20100801|2010-07-07 01:00,7,72,72.07,71.93,71.93,35
20100801|2010-07-07 01:30,7,71.98,71.98,71.81,71.81,30
20100801|2010-07-07 02:00,7,71.82,71.85,71.63,71.63,313
20100801|2010-07-07 02:30,7,71.63,71.95,71.46,71.88,456
20100801|2010-07-07 03:00,7,71.93,72,71.61,71.69,409
20100801|2010-07-07 03:30,7,71.69,71.83,71.63,71.72,485
20100801|2010-07-07 04:00,7,71.69,71.94,71.64,71.82,284
20100801|2010-07-07 04:30,7,71.82,72.11,71.75,71.92,570
20100801|2010-07-07 05:00,7,71.92,72.06,71.84,72.05,269
20100801|2010-07-07 05:30,7,72.05,72.24,72.01,72.15,429
20100801|2010-07-07 06:00,7,72.21,72.6,72.2,72.48,680
20100801|2010-07-07 06:30,7,72.5,72.53,72.18,72.38,390
20100801|2010-07-07 07:00,7,72.28,72.48,72.1,72.32,514
20100801|2010-07-07 07:30,7,72.35,72.78,72.35,72.57,1008
20100801|2010-07-07 08:00,7,72.59,72.98,72.51,72.89,1754
20100801|2010-07-07 08:30,7,72.87,73.18,72.86,73.07,3284
20100801|2010-07-07 09:00,7,73.09,73.59,73.09,73.41,3301
20100801|2010-07-07 09:30,7,73.41,73.77,73.36,73.62,2319
20100801|2010-07-07 10:00,7,73.67,73.95,73.37,73.51,4370
20100801|2010-07-07 10:30,7,73.51,73.64,73.23,73.4,2176
20100801|2010-07-07 11:00,7,73.41,73.63,73.4,73.46,921
20100801|2010-07-07 11:30,7,73.45,73.85,73.41,73.68,1338
20100801|2010-07-07 12:00,7,73.72,73.92,73.64,73.86,1424
20100801|2010-07-07 12:30,7,73.84,74.29,73.65,74.18,3177
20100801|2010-07-07 13:00,7,74.18,74.32,73.85,74.06,3843
20100801|2010-07-07 13:30,7,74.07,74.21,74.02,74.17,854
20100801|2010-07-07 14:00,7,74.18,74.35,74.16,74.35,298
20100801|2010-07-07 14:30,7,74.35,74.55,74.34,74.5,443
20100801|2010-07-07 15:00,7,74.53,74.53,74.37,74.49,56
20100801|2010-07-07 15:30,7,74.56,74.9,74.56,74.9,388
20100801|2010-07-07 16:00,7,74.9,74.95,74.88,74.95,194
20100801|2010-07-07 16:30,7,74.86,74.95,74.86,74.86,21
20100801|2010-07-07 19:00,8,74.71,74.88,74.71,74.74,36
20100801|2010-07-07 19:30,8,74.73,74.83,74.73,74.83,7
20100801|2010-07-07 20:00,8,74.78,74.8,74.69,74.8,27
20100801|2010-07-07 20:30,8,74.87,75.07,74.87,74.97,81
20100801|2010-07-07 21:00,8,75,75,74.89,74.92,66
20100801|2010-07-07 21:30,8,74.79,74.83,74.79,74.8,4
20100801|2010-07-07 22:00,8,74.81,74.81,74.65,74.73,80
20100801|2010-07-07 22:30,8,74.75,74.85,74.73,74.85,53
20100801|2010-07-07 23:00,8,74.77,74.78,74.65,74.67,85
20100801|2010-07-07 23:30,8,74.64,74.64,74.6,74.6,25
20100801|2010-07-08 00:00,8,74.6,74.66,74.56,74.64,22
20100801|2010-07-08 00:30,8,74.62,74.62,74.5,74.51,23
20100801|2010-07-08 01:00,8,74.54,74.77,74.52,74.77,67
20100801|2010-07-08 01:30,8,74.75,74.79,74.54,74.54,292
20100801|2010-07-08 02:00,8,74.52,74.64,74.5,74.62,323
20100801|2010-07-08 02:30,8,74.58,74.83,74.58,74.69,442
20100801|2010-07-08 03:00,8,74.64,74.75,74.43,74.57,436
20100801|2010-07-08 03:30,8,74.59,74.76,74.58,74.64,420
20100801|2010-07-08 04:00,8,74.66,74.67,74.56,74.66,231
20100801|2010-07-08 04:30,8,74.65,74.88,74.61,74.84,276
20100801|2010-07-08 05:00,8,74.85,74.89,74.73,74.74,528
20100801|2010-07-08 05:30,8,74.73,74.81,74.63,74.66,267
20100801|2010-07-08 06:00,8,74.68,74.72,74.63,74.63,172
20100801|2010-07-08 06:30,8,74.65,74.7,74.49,74.55,296
20100801|2010-07-08 07:00,8,74.55,74.84,74.55,74.59,547
20100801|2010-07-08 07:30,8,74.59,75.43,74.59,75.36,2085
20100801|2010-07-08 08:00,8,75.36,75.45,75.16,75.32,1678
20100801|2010-07-08 08:30,8,75.34,75.88,75.3,75.56,3390
20100801|2010-07-08 09:00,8,75.56,75.9,75.45,75.8,1837
20100801|2010-07-08 09:30,8,75.8,75.82,75.53,75.64,990
20100801|2010-07-08 10:00,8,75.65,75.84,74.92,75.27,4939
20100801|2010-07-08 10:30,8,75.24,75.28,74.37,74.61,3682
20100801|2010-07-08 11:00,8,74.6,75.29,74.55,75.21,2601
20100801|2010-07-08 11:30,8,75.2,75.31,74.89,74.98,1703
20100801|2010-07-08 12:00,8,75,75.34,75,75.21,1961
20100801|2010-07-08 12:30,8,75.2,75.51,75.12,75.37,2347
20100801|2010-07-08 13:00,8,75.37,75.5,75.16,75.49,2917
20100801|2010-07-08 13:30,8,75.49,75.8,75.44,75.72,1155
20100801|2010-07-08 14:00,8,75.72,75.84,75.57,75.83,518
20100801|2010-07-08 14:30,8,75.8,75.95,75.79,75.87,349
20100801|2010-07-08 15:00,8,75.87,75.98,75.87,75.92,103
20100801|2010-07-08 15:30,8,75.9,75.98,75.89,75.89,46
20100801|2010-07-08 16:00,8,75.93,75.97,75.92,75.92,6
20100801|2010-07-08 19:00,9,75.81,75.81,75.67,75.67,23
20100801|2010-07-08 19:30,9,75.66,75.67,75.63,75.65,33
20100801|2010-07-08 20:00,9,75.65,75.67,75.61,75.66,58
20100801|2010-07-08 20:30,9,75.66,75.8,75.66,75.75,55
20100801|2010-07-08 21:00,9,75.73,75.73,75.66,75.68,15
20100801|2010-07-08 21:30,9,75.71,75.71,75.69,75.71,7
20100801|2010-07-08 22:00,9,75.76,75.8,75.76,75.8,13
20100801|2010-07-08 22:30,9,75.85,75.86,75.82,75.82,8
20100801|2010-07-08 23:00,9,75.91,75.92,75.81,75.81,15
20100801|2010-07-08 23:30,9,75.8,75.82,75.8,75.82,19
20100801|2010-07-09 00:00,9,75.82,75.83,75.79,75.79,12
20100801|2010-07-09 00:30,9,75.75,75.93,75.74,75.93,48
20100801|2010-07-09 01:00,9,75.89,75.96,75.89,75.91,72
20100801|2010-07-09 01:30,9,75.89,75.94,75.86,75.89,42
20100801|2010-07-09 02:00,9,75.9,75.92,75.77,75.86,89
20100801|2010-07-09 02:30,9,75.8,75.89,75.61,75.63,243
20100801|2010-07-09 03:00,9,75.6,75.94,75.57,75.78,248
20100801|2010-07-09 03:30,9,75.74,75.8,75.61,75.63,281
20100801|2010-07-09 04:00,9,75.63,75.74,75.57,75.69,442
20100801|2010-07-09 04:30,9,75.71,75.79,75.67,75.72,148
20100801|2010-07-09 05:00,9,75.72,75.78,75.59,75.67,298
20100801|2010-07-09 05:30,9,75.64,75.74,75.6,75.7,249
20100801|2010-07-09 06:00,9,75.71,75.83,75.7,75.7,497
20100801|2010-07-09 06:30,9,75.74,75.74,75.55,75.56,255
20100801|2010-07-09 07:00,9,75.58,75.58,75.12,75.17,1286
20100801|2010-07-09 07:30,9,75.14,75.49,75,75.42,1192
20100801|2010-07-09 08:00,9,75.42,75.63,75.24,75.51,1629
20100801|2010-07-09 08:30,9,75.52,75.68,75.3,75.41,1253
20100801|2010-07-09 09:00,9,75.42,75.79,75.42,75.65,1506
20100801|2010-07-09 09:30,9,75.66,76.36,75.63,76.2,3281
20100801|2010-07-09 10:00,9,76.18,76.52,75.91,76.01,2401
20100801|2010-07-09 10:30,9,76,76.22,75.99,76.06,689
20100801|2010-07-09 11:00,9,76.09,76.15,75.47,75.64,1599
20100801|2010-07-09 11:30,9,75.64,75.65,75.33,75.6,1710
20100801|2010-07-09 12:00,9,75.6,75.68,75.12,75.36,2061
20100801|2010-07-09 12:30,9,75.33,75.7,75.21,75.69,1062
20100801|2010-07-09 13:00,9,75.71,76.16,75.53,76.08,2907
20100801|2010-07-09 13:30,9,76.09,76.27,76,76.27,767
20100801|2010-07-09 14:00,9,76.29,76.31,76.16,76.24,142
20100801|2010-07-09 14:30,9,76.17,76.25,76.16,76.19,98
20100801|2010-07-09 15:00,9,76.18,76.3,76.17,76.27,56
20100801|2010-07-09 15:30,9,76.27,76.41,76.27,76.38,69
20100801|2010-07-09 16:00,9,76.15,76.15,76,76,6
20100801|2010-07-09 16:30,9,75.93,75.93,75.47,75.47,41
20100801|2010-07-11 17:00,12,76.06,76.33,76.06,76.23,73
20100801|2010-07-11 18:00,12,76.21,76.25,76.21,76.25,2
20100801|2010-07-11 19:00,12,76.23,76.36,76.23,76.36,12
20100801|2010-07-11 19:30,12,76.33,76.33,76.24,76.24,2
20100801|2010-07-11 20:00,12,76.22,76.26,76.18,76.26,47
20100801|2010-07-11 20:30,12,76.25,76.3,76.1,76.1,39
20100801|2010-07-11 21:00,12,76.06,76.14,76.03,76.03,30
20100801|2010-07-11 21:30,12,76,76.04,75.92,76.04,22
20100801|2010-07-11 22:00,12,76.09,76.17,76.09,76.17,2
20100801|2010-07-11 22:30,12,76.16,76.17,76.15,76.15,10
20100801|2010-07-11 23:00,12,76.2,76.22,76.2,76.22,3
20100801|2010-07-11 23:30,12,76.09,76.09,75.92,75.95,11
20100801|2010-07-12 00:00,12,75.87,75.87,75.78,75.78,9
20100801|2010-07-12 00:30,12,75.77,75.8,75.68,75.75,50
20100801|2010-07-12 01:00,12,75.69,75.74,75.59,75.59,53
20100801|2010-07-12 01:30,12,75.64,75.68,75.51,75.58,110
20100801|2010-07-12 02:00,12,75.56,75.64,75.41,75.42,158
20100801|2010-07-12 02:30,12,75.41,75.61,75.28,75.6,231
20100801|2010-07-12 03:00,12,75.57,75.75,75.51,75.56,268
20100801|2010-07-12 03:30,12,75.55,75.67,75.33,75.41,588
20100801|2010-07-12 04:00,12,75.43,75.6,75.38,75.48,369
20100801|2010-07-12 04:30,12,75.5,75.51,75.41,75.51,103
20100801|2010-07-12 05:00,12,75.5,75.5,75.4,75.49,330
20100801|2010-07-12 05:30,12,75.5,75.75,75.5,75.57,329
20100801|2010-07-12 06:00,12,75.63,75.75,75.63,75.7,221
20100801|2010-07-12 06:30,12,75.72,75.99,75.66,75.86,540
20100801|2010-07-12 07:00,12,75.86,76.12,75.86,76.01,507
20100801|2010-07-12 07:30,12,76.05,76.4,76,76.32,499
20100801|2010-07-12 08:00,12,76.34,76.34,75.56,75.63,2049
20100801|2010-07-12 08:30,12,75.62,76,75.4,75.96,2319
20100801|2010-07-12 09:00,12,75.97,76.07,75.63,75.67,2076
20100801|2010-07-12 09:30,12,75.65,75.84,74.68,75.03,4580
20100801|2010-07-12 10:00,12,75.02,75.02,74.53,74.86,4093
20100801|2010-07-12 10:30,12,74.86,75.13,74.73,75.01,1464
20100801|2010-07-12 11:00,12,75.02,75.33,74.88,75.04,1577
20100801|2010-07-12 11:30,12,75.03,75.37,75,75.04,1118
20100801|2010-07-12 12:00,12,75.04,75.24,74.91,75.04,1212
20100801|2010-07-12 12:30,12,75.09,75.18,74.73,75.15,1721
20100801|2010-07-12 13:00,12,75.14,75.26,74.81,74.93,3381
20100801|2010-07-12 13:30,12,74.93,74.96,74.88,74.91,514
20100801|2010-07-12 14:00,12,74.93,74.95,74.82,74.88,265
20100801|2010-07-12 14:30,12,74.88,74.92,74.82,74.9,186
20100801|2010-07-12 15:00,12,74.92,74.93,74.71,74.85,177
20100801|2010-07-12 15:30,12,74.85,74.93,74.83,74.93,48
20100801|2010-07-12 16:00,12,74.99,75.01,74.99,75.01,18
20100801|2010-07-12 16:30,12,75,75,75,75,6
20100801|2010-07-12 19:00,13,75.1,75.36,75.08,75.36,23
20100801|2010-07-12 19:30,13,75.36,75.36,75.22,75.28,17
20100801|2010-07-12 20:00,13,75.24,75.33,75.19,75.33,12
20100801|2010-07-12 20:30,13,75.3,75.3,74.97,75.05,76
20100801|2010-07-12 21:00,13,75.04,75.12,74.99,75.12,10
20100801|2010-07-12 21:30,13,75.04,75.04,74.84,74.89,21
20100801|2010-07-12 22:00,13,74.9,74.9,74.63,74.72,28
20100801|2010-07-12 22:30,13,74.62,74.68,74.6,74.66,20
20100801|2010-07-12 23:00,13,74.6,74.76,74.6,74.76,13
20100801|2010-07-12 23:30,13,74.68,74.82,74.65,74.65,69
20100801|2010-07-13 00:00,13,74.68,74.68,74.56,74.57,25
20100801|2010-07-13 00:30,13,74.57,74.65,74.57,74.61,22
20100801|2010-07-13 01:00,13,74.62,74.62,74.36,74.37,57
20100801|2010-07-13 01:30,13,74.36,74.43,74.35,74.35,18
20100801|2010-07-13 02:00,13,74.36,74.64,74.28,74.34,319
20100801|2010-07-13 02:30,13,74.38,74.75,74.35,74.56,596
20100801|2010-07-13 03:00,13,74.56,74.75,74.48,74.67,356
20100801|2010-07-13 03:30,13,74.7,75.02,74.68,74.93,764
20100801|2010-07-13 04:00,13,74.91,75.3,74.87,75.3,702
20100801|2010-07-13 04:30,13,75.32,75.5,75.29,75.39,575
20100801|2010-07-13 05:00,13,75.39,75.49,75.36,75.38,331
20100801|2010-07-13 05:30,13,75.37,75.4,75.3,75.31,398
20100801|2010-07-13 06:00,13,75.31,75.74,75.2,75.71,1106
20100801|2010-07-13 06:30,13,75.71,76.05,75.71,75.84,1475
20100801|2010-07-13 07:00,13,75.9,75.98,75.81,75.85,442
20100801|2010-07-13 07:30,13,75.85,76.23,75.78,76.21,1478
20100801|2010-07-13 08:00,13,76.2,76.91,76.2,76.59,5782
20100801|2010-07-13 08:30,13,76.59,77.13,76.58,76.88,4941
20100801|2010-07-13 09:00,13,76.89,77.06,76.72,76.8,2331
20100801|2010-07-13 09:30,13,76.78,76.96,76.66,76.84,1668
20100801|2010-07-13 10:00,13,76.86,77.27,76.86,76.93,3119
20100801|2010-07-13 10:30,13,76.92,77.37,76.85,76.89,3576
20100801|2010-07-13 11:00,13,76.88,77.05,76.79,76.96,1503
20100801|2010-07-13 11:30,13,76.95,76.95,76.73,76.8,891
20100801|2010-07-13 12:00,13,76.78,77.02,76.73,76.91,1358
20100801|2010-07-13 12:30,13,76.93,77,76.64,76.97,1999
20100801|2010-07-13 13:00,13,76.97,77.23,76.8,77.19,4147
20100801|2010-07-13 13:30,13,77.19,77.25,77.12,77.22,653
20100801|2010-07-13 14:00,13,77.23,77.33,77.21,77.3,690
20100801|2010-07-13 14:30,13,77.27,77.29,77.16,77.17,178
20100801|2010-07-13 15:00,13,77.2,77.3,77.15,77.25,83
20100801|2010-07-13 15:30,13,77.23,77.25,77.1,77.11,371
20100801|2010-07-13 16:00,13,77.11,77.27,77.1,77.27,52
20100801|2010-07-13 16:30,13,77.2,77.2,77.1,77.1,23
20100801|2010-07-13 17:00,13,77.1,77.1,77.1,77.1,8
20100801|2010-07-13 19:00,14,77.27,77.34,77.27,77.33,30
20100801|2010-07-13 19:30,14,77.33,77.34,77.26,77.26,8
20100801|2010-07-13 20:00,14,77.17,77.17,77.17,77.17,1
20100801|2010-07-13 20:30,14,77.14,77.15,77.14,77.14,15
20100801|2010-07-13 21:00,14,77.08,77.1,77.05,77.1,11
20100801|2010-07-13 21:30,14,77.08,77.08,77.05,77.07,46
20100801|2010-07-13 22:00,14,77.07,77.1,76.92,76.92,91
20100801|2010-07-13 22:30,14,76.89,76.98,76.89,76.91,22
20100801|2010-07-13 23:00,14,76.88,76.9,76.88,76.9,5
20100801|2010-07-13 23:30,14,76.89,76.89,76.82,76.82,14
20100801|2010-07-14 00:00,14,76.82,76.84,76.81,76.81,6
20100801|2010-07-14 00:30,14,76.84,76.97,76.83,76.97,184
20100801|2010-07-14 01:00,14,76.99,77.13,76.98,77.13,42
20100801|2010-07-14 01:30,14,77.07,77.08,76.95,77.07,82
20100801|2010-07-14 02:00,14,77.15,77.18,76.84,77.1,237
20100801|2010-07-14 02:30,14,77.14,77.3,77.05,77.12,203
20100801|2010-07-14 03:00,14,77.1,77.22,77.05,77.05,251
20100801|2010-07-14 03:30,14,77.05,77.1,76.7,76.75,529
20100801|2010-07-14 04:00,14,76.74,76.78,76.64,76.69,403
20100801|2010-07-14 04:30,14,76.73,76.87,76.65,76.66,225
20100801|2010-07-14 05:00,14,76.66,76.83,76.61,76.78,272
20100801|2010-07-14 05:30,14,76.77,77.09,76.77,76.99,565
20100801|2010-07-14 06:00,14,77,77,76.51,76.79,668
20100801|2010-07-14 06:30,14,76.82,76.91,76.55,76.58,335
20100801|2010-07-14 07:00,14,76.61,76.67,76.44,76.55,489
20100801|2010-07-14 07:30,14,76.57,76.88,76.44,76.81,1099
20100801|2010-07-14 08:00,14,76.82,76.82,76.38,76.7,2374
20100801|2010-07-14 08:30,14,76.69,76.91,76.56,76.66,917
20100801|2010-07-14 09:00,14,76.64,76.72,76.41,76.58,970
20100801|2010-07-14 09:30,14,76.63,77.13,76.63,76.89,3573
20100801|2010-07-14 10:00,14,76.89,77.36,76.66,77.11,3010
20100801|2010-07-14 10:30,14,77.1,78.14,77.1,77.79,6080
20100801|2010-07-14 11:00,14,77.81,77.93,77.6,77.7,2585
20100801|2010-07-14 11:30,14,77.74,77.87,77.52,77.6,708
20100801|2010-07-14 12:00,14,77.61,77.75,77.44,77.53,1124
20100801|2010-07-14 12:30,14,77.53,77.69,77.47,77.6,875
20100801|2010-07-14 13:00,14,77.58,77.59,76.71,77.05,7429
20100801|2010-07-14 13:30,14,77.05,77.1,76.95,77.02,1272
20100801|2010-07-14 14:00,14,77.02,77.03,76.81,76.99,451
20100801|2010-07-14 14:30,14,76.94,77.01,76.82,76.96,241
20100801|2010-07-14 15:00,14,76.95,76.95,76.8,76.83,29
20100801|2010-07-14 15:30,14,76.84,76.84,76.69,76.71,75
20100801|2010-07-14 16:00,14,76.71,76.73,76.71,76.73,9
20100801|2010-07-14 19:00,15,76.6,76.61,76.51,76.51,21
20100801|2010-07-14 19:30,15,76.54,76.61,76.5,76.61,10
20100801|2010-07-14 20:00,15,76.59,76.63,76.57,76.63,10
20100801|2010-07-14 20:30,15,76.62,76.69,76.57,76.69,12
20100801|2010-07-14 21:00,15,76.65,76.94,76.61,76.88,82
20100801|2010-07-14 21:30,15,76.82,76.86,76.72,76.81,33
20100801|2010-07-14 22:00,15,76.67,76.67,76.67,76.67,1
20100801|2010-07-14 22:30,15,76.68,76.69,76.68,76.69,6
20100801|2010-07-14 23:00,15,76.68,76.68,76.68,76.68,8
20100801|2010-07-14 23:30,15,76.78,76.96,76.77,76.79,19
20100801|2010-07-15 00:00,15,76.9,76.9,76.83,76.85,17
20100801|2010-07-15 00:30,15,76.93,76.93,76.82,76.82,15
20100801|2010-07-15 01:00,15,76.85,76.85,76.61,76.72,106
20100801|2010-07-15 01:30,15,76.67,76.71,76.51,76.69,161
20100801|2010-07-15 02:00,15,76.67,76.68,76.58,76.63,116
20100801|2010-07-15 02:30,15,76.62,76.85,76.55,76.76,146
20100801|2010-07-15 03:00,15,76.78,76.88,76.62,76.63,534
20100801|2010-07-15 03:30,15,76.65,76.92,76.58,76.85,385
20100801|2010-07-15 04:00,15,76.84,77.2,76.84,76.98,377
20100801|2010-07-15 04:30,15,77.03,77.17,76.99,77.17,214
20100801|2010-07-15 05:00,15,77.17,77.5,77.15,77.45,532
20100801|2010-07-15 05:30,15,77.45,77.66,77.38,77.38,1090
20100801|2010-07-15 06:00,15,77.4,77.53,77.35,77.51,281
20100801|2010-07-15 06:30,15,77.49,77.49,77.13,77.18,595
20100801|2010-07-15 07:00,15,77.2,77.5,77.18,77.33,567
20100801|2010-07-15 07:30,15,77.32,77.61,77.13,77.34,1786
20100801|2010-07-15 08:00,15,77.33,77.63,76.96,77.01,2137
20100801|2010-07-15 08:30,15,77.01,77.02,76.31,76.57,3745
20100801|2010-07-15 09:00,15,76.56,76.56,75.34,75.82,8622
20100801|2010-07-15 09:30,15,75.84,76.02,75.57,75.95,1773
20100801|2010-07-15 10:00,15,75.96,75.98,75.54,75.81,2043
20100801|2010-07-15 10:30,15,75.76,76.06,75.76,75.84,1327
20100801|2010-07-15 11:00,15,75.83,75.83,75.58,75.6,749
20100801|2010-07-15 11:30,15,75.63,75.94,75.57,75.81,767
20100801|2010-07-15 12:00,15,75.84,76.44,75.84,76.15,2497
20100801|2010-07-15 12:30,15,76.13,76.2,75.91,76.16,1320
20100801|2010-07-15 13:00,15,76.15,76.79,76.09,76.64,4399
20100801|2010-07-15 13:30,15,76.64,76.72,76.59,76.61,626
20100801|2010-07-15 14:00,15,76.63,76.63,76.46,76.56,516
20100801|2010-07-15 14:30,15,76.56,76.94,76.56,76.8,375
20100801|2010-07-15 15:00,15,76.77,76.88,76.69,76.88,198
20100801|2010-07-15 15:30,15,76.87,76.9,76.75,76.9,92
20100801|2010-07-15 16:00,15,76.89,76.92,76.78,76.78,17
20100801|2010-07-15 19:00,16,76.9,76.91,76.82,76.91,8
20100801|2010-07-15 19:30,16,76.82,76.82,76.82,76.82,5
20100801|2010-07-15 20:00,16,76.7,76.7,76.7,76.7,3
20100801|2010-07-15 20:30,16,76.63,76.63,76.58,76.62,20
20100801|2010-07-15 21:00,16,76.6,76.61,76.6,76.61,2
20100801|2010-07-15 21:30,16,76.67,76.71,76.67,76.68,24
20100801|2010-07-15 22:00,16,76.7,76.7,76.68,76.68,2
20100801|2010-07-15 22:30,16,76.55,76.62,76.53,76.56,24
20100801|2010-07-15 23:00,16,76.6,76.68,76.51,76.51,21
20100801|2010-07-15 23:30,16,76.45,76.46,76.41,76.43,16
20100801|2010-07-16 00:00,16,76.35,76.35,76.35,76.35,2
20100801|2010-07-16 00:30,16,76.41,76.41,76.35,76.35,8
20100801|2010-07-16 01:00,16,76.31,76.37,76.29,76.37,21
20100801|2010-07-16 01:30,16,76.49,76.49,76.49,76.49,1
20100801|2010-07-16 02:00,16,76.51,76.93,76.51,76.84,113
20100801|2010-07-16 02:30,16,76.79,76.96,76.62,76.66,131
20100801|2010-07-16 03:00,16,76.69,76.76,76.35,76.35,248
20100801|2010-07-16 03:30,16,76.4,76.67,76.34,76.45,244
20100801|2010-07-16 04:00,16,76.43,76.74,76.43,76.72,187
20100801|2010-07-16 04:30,16,76.73,76.79,76.68,76.7,270
20100801|2010-07-16 05:00,16,76.69,76.73,76.45,76.71,214
20100801|2010-07-16 05:30,16,76.73,76.78,76.7,76.74,154
20100801|2010-07-16 06:00,16,76.73,76.86,76.73,76.79,120
20100801|2010-07-16 06:30,16,76.82,76.82,76.65,76.73,190
20100801|2010-07-16 07:00,16,76.72,76.76,76.05,76.23,753
20100801|2010-07-16 07:30,16,76.21,76.48,76.05,76.13,906
20100801|2010-07-16 08:00,16,76.14,76.69,75.95,76.35,1813
20100801|2010-07-16 08:30,16,76.32,76.4,75.48,75.68,2995
20100801|2010-07-16 09:00,16,75.62,75.92,75.42,75.78,1564
20100801|2010-07-16 09:30,16,75.8,76.26,75.65,76.22,1574
20100801|2010-07-16 10:00,16,76.19,76.29,75.69,75.87,1216
20100801|2010-07-16 10:30,16,75.85,75.87,75.56,75.61,1183
20100801|2010-07-16 11:00,16,75.55,75.8,75.5,75.7,1024
20100801|2010-07-16 11:30,16,75.7,75.98,75.5,75.57,825
20100801|2010-07-16 12:00,16,75.56,75.74,75.24,75.41,1551
20100801|2010-07-16 12:30,16,75.4,75.72,75.37,75.68,1293
20100801|2010-07-16 13:00,16,75.6,76.04,75.6,75.98,2413
20100801|2010-07-16 13:30,16,75.97,76.04,75.87,75.87,732
20100801|2010-07-16 14:00,16,75.85,75.91,75.77,75.86,349
20100801|2010-07-16 14:30,16,75.86,75.91,75.69,75.91,185
20100801|2010-07-16 15:00,16,75.92,75.96,75.82,75.82,153
20100801|2010-07-16 15:30,16,75.84,75.84,75.78,75.78,15
20100801|2010-07-16 16:00,16,75.83,75.87,75.83,75.87,15
20100801|2010-07-16 16:30,16,76,76,76,76,1
20100801|2010-07-18 17:00,19,75.61,75.61,75.61,75.61,1
20100801|2010-07-18 20:00,19,75.68,75.8,75.68,75.8,7
20100801|2010-07-19 00:00,19,75.94,75.94,75.94,75.94,1
20100801|2010-07-19 01:30,19,75.9,75.9,75.89,75.89,37
20100801|2010-07-19 02:00,19,75.84,75.97,75.81,75.81,8
20100801|2010-07-19 02:30,19,75.81,75.89,75.62,75.81,54
20100801|2010-07-19 03:00,19,75.76,75.96,75.76,75.92,14
20100801|2010-07-19 03:30,19,75.99,75.99,75.86,75.93,56
20100801|2010-07-19 04:00,19,75.96,75.96,75.89,75.93,53
20100801|2010-07-19 04:30,19,75.88,75.88,75.76,75.86,34
20100801|2010-07-19 05:00,19,75.9,76.03,75.9,76.03,101
20100801|2010-07-19 05:30,19,76,76,75.97,75.97,34
20100801|2010-07-19 06:00,19,76.03,76.41,76.03,76.29,95
20100801|2010-07-19 06:30,19,76.31,76.42,76.31,76.39,143
20100801|2010-07-19 07:00,19,76.33,76.33,75.9,75.91,232
20100801|2010-07-19 07:30,19,75.95,76.01,75.7,75.83,301
20100801|2010-07-19 08:00,19,75.84,76.65,75.79,76.57,923
20100801|2010-07-19 08:30,19,76.55,77.68,76.55,77.18,1020
20100801|2010-07-19 09:00,19,77.18,77.32,76.78,76.86,560
20100801|2010-07-19 09:30,19,76.77,77.09,76.7,77.06,338
20100801|2010-07-19 10:00,19,77,77.23,76.7,76.78,158
20100801|2010-07-19 10:30,19,76.79,76.86,76.37,76.45,418
20100801|2010-07-19 11:00,19,76.43,76.43,76.01,76.29,441
20100801|2010-07-19 11:30,19,76.24,76.56,76.16,76.44,174
20100801|2010-07-19 12:00,19,76.4,76.4,75.95,76,198
20100801|2010-07-19 12:30,19,76,76.12,75.58,75.91,393
20100801|2010-07-19 13:00,19,75.93,76.65,75.93,76.55,1144
20100901|2008-05-05 15:00,5,110.84,110.84,110.84,110.84,0
20100901|2008-05-06 15:00,6,112.57,112.57,112.57,112.57,0
20100901|2008-05-07 15:00,7,115,115,115,115,0
20100901|2008-05-08 15:00,8,116.46,116.46,116.46,116.46,0
20100901|2008-05-09 15:00,9,119.74,119.74,119.74,119.74,0
20100901|2008-05-12 15:30,12,118.45,118.45,118.45,118.45,0
20100901|2008-05-13 15:00,13,119.22,119.22,119.22,119.22,0
20100901|2008-05-14 15:00,14,119.67,119.67,119.67,119.67,0
20100901|2008-05-15 15:00,15,119.65,119.65,119.65,119.65,0
20100901|2008-05-16 15:00,16,123.63,123.63,123.63,123.63,0
20100901|2008-05-20 15:30,20,130.83,130.83,130.83,130.83,0
20100901|2008-05-21 15:30,21,134.59,134.59,134.59,134.59,0
20100901|2008-05-22 15:30,22,129.66,129.66,129.66,129.66,0
20100901|2008-05-23 15:00,23,129.01,129.01,129.01,129.01,0
20100901|2008-05-26 12:30,26,129.68,129.68,129.68,129.68,0
20100901|2008-05-27 15:00,27,127.05,127.05,127.05,127.05,0
20100901|2008-05-28 15:00,28,127.13,127.13,127.13,127.13,0
20100901|2008-05-29 15:00,29,124.37,124.37,124.37,124.37,0
20100901|2008-05-30 15:00,30,123.87,123.87,123.87,123.87,0
20100901|2008-06-03 15:30,3,123.15,123.15,123.15,123.15,0
20100901|2008-06-04 15:00,4,121.44,121.44,121.44,121.44,0
20100901|2008-06-05 15:30,5,125.34,125.34,125.34,125.34,0
20100901|2008-06-06 15:00,6,131.84,131.84,131.84,131.84,0
20100901|2008-06-09 15:30,9,129.23,129.23,129.23,129.23,0
20100901|2008-06-10 15:00,10,128.65,128.65,128.65,128.65,0
20100901|2008-06-11 15:00,11,134.24,134.24,134.24,134.24,0
20100901|2008-06-12 15:00,12,135.14,135.14,135.14,135.14,0
20100901|2008-06-13 15:00,13,134.18,134.18,134.18,134.18,0
20100901|2008-06-16 15:30,16,135.16,135.16,135.16,135.16,0
20100901|2008-06-17 15:00,17,133.99,133.99,133.99,133.99,0
20100901|2008-06-18 15:30,18,135.28,135.28,135.28,135.28,0
20100901|2008-06-19 15:00,19,131.5,131.5,131.5,131.5,0
20100901|2008-06-20 15:00,20,132.89,132.89,132.89,132.89,0
20100901|2008-06-23 15:30,23,134.2,134.2,134.2,134.2,0
20100901|2008-06-24 15:00,24,135.09,135.09,135.09,135.09,0
20100901|2008-06-25 15:00,25,133.26,133.26,133.26,133.26,0
20100901|2008-06-26 15:00,26,137.13,137.13,137.13,137.13,0
20100901|2008-06-27 15:00,27,137.53,137.53,137.53,137.53,0
20100901|2008-06-30 15:00,30,138.08,138.08,138.08,138.08,0
20100901|2008-07-01 15:00,1,139.31,139.31,139.31,139.31,0
20100901|2008-07-02 15:00,2,141.96,141.96,141.96,141.96,0
20100901|2008-07-03 15:00,3,143.62,143.62,143.62,143.62,0
20100901|2008-07-04 12:00,4,142.55,142.55,142.55,142.55,0
20100901|2008-07-08 15:00,8,137.41,137.41,137.41,137.41,0
20100901|2008-07-09 15:00,9,137.26,137.26,137.26,137.26,0
20100901|2008-07-10 15:30,10,141.08,141.08,141.08,141.08,0
20100901|2008-07-11 15:00,11,142.85,142.85,142.85,142.85,0
20100901|2008-07-14 15:00,14,144.01,144.01,144.01,144.01,0
20100901|2008-07-15 15:00,15,138.8,138.8,138.8,138.8,0
20100901|2008-07-16 15:00,16,135.64,135.64,135.64,135.64,0
20100901|2008-07-17 15:00,17,130.67,130.67,130.67,130.67,0
20100901|2008-07-18 15:00,18,130.08,130.08,130.08,130.08,0
20100901|2008-07-21 15:00,21,132.34,132.34,132.34,132.34,0
20100901|2008-07-22 15:00,22,129.86,129.86,129.86,129.86,0
20100901|2008-07-23 15:30,23,126.26,126.26,126.26,126.26,0
20100901|2008-07-24 15:00,24,124.57,124.57,124.57,124.57,0
20100901|2008-07-25 15:00,25,122.72,122.72,122.72,122.72,0
20100901|2008-07-28 15:00,28,123.92,123.92,123.92,123.92,0
20100901|2008-07-29 15:00,29,121.67,121.67,121.67,121.67,0
20100901|2008-07-30 15:00,30,125.08,125.08,125.08,125.08,0
20100901|2008-07-31 15:30,31,122.45,122.45,122.45,122.45,0
20100901|2008-08-01 15:00,1,124.03,124.03,124.03,124.03,0
20100901|2008-08-04 15:00,4,120.37,120.37,120.37,120.37,0
20100901|2008-08-05 15:00,5,116.99,116.99,116.99,116.99,0
20100901|2008-08-06 15:00,6,116.22,116.22,116.22,116.22,0
20100901|2008-08-07 15:00,7,116.58,116.58,116.58,116.58,0
20100901|2008-08-08 15:00,8,114.05,114.05,114.05,114.05,0
20100901|2008-08-11 15:00,11,114.05,114.05,114.05,114.05,0
20100901|2008-08-12 15:00,12,112.33,112.33,112.33,112.33,0
20100901|2008-08-13 15:00,13,114.41,114.41,114.41,114.41,0
20100901|2008-08-14 15:00,14,113.94,113.94,113.94,113.94,0
20100901|2008-08-15 15:00,15,114.07,114.07,114.07,114.07,0
20100901|2008-08-18 15:00,18,112.67,112.67,112.67,112.67,0
20100901|2008-08-19 15:00,19,114.05,114.05,114.05,114.05,0
20100901|2008-08-20 15:00,20,116.11,116.11,116.11,116.11,0
20100901|2008-08-21 15:00,21,122.9,122.9,122.9,122.9,0
20100901|2008-08-22 15:00,22,116.7,116.7,116.7,116.7,0
20100901|2008-08-25 15:00,25,117.54,117.54,117.54,117.54,0
20100901|2008-08-26 15:00,26,117.88,117.88,117.88,117.88,0
20100901|2008-08-27 15:00,27,119.32,119.32,119.32,119.32,0
20100901|2008-08-28 15:00,28,117.67,117.67,117.67,117.67,0
20100901|2008-08-29 15:00,29,117.22,117.22,117.22,117.22,0
20100901|2008-09-01 12:30,1,113.41,113.41,113.41,113.41,0
20100901|2008-09-02 15:00,2,114.87,114.87,114.87,114.87,0
20100901|2008-09-03 15:00,3,114.05,114.05,114.05,114.05,0
20100901|2008-09-04 15:00,4,112.16,112.16,112.16,112.16,0
20100901|2008-09-05 15:00,5,109.83,109.83,109.83,109.83,0
20100901|2008-09-08 15:30,8,109.62,109.62,109.62,109.62,0
20100901|2008-09-09 15:00,9,106.87,106.87,106.87,106.87,0
20100901|2008-09-10 15:30,10,106.23,106.23,106.23,106.23,0
20100901|2008-09-11 15:00,11,104.87,104.87,104.87,104.87,0
20100901|2008-09-12 15:00,12,105.73,105.73,105.73,105.73,0
20100901|2008-09-15 15:00,15,100.45,100.45,100.45,100.45,0
20100901|2008-09-16 15:00,16,94.92,94.92,94.92,94.92,0
20100901|2008-09-17 15:00,17,99.21,99.21,99.21,99.21,0
20100901|2008-09-18 15:00,18,100.49,100.49,100.49,100.49,0
20100901|2008-09-19 15:00,19,104.94,104.94,104.94,104.94,0
20100901|2008-09-22 15:00,22,110.41,110.41,110.41,110.41,0
20100901|2008-09-23 15:00,23,106.81,106.81,106.81,106.81,0
20100901|2008-09-24 15:00,24,106.82,106.82,106.82,106.82,0
20100901|2008-09-25 15:00,25,109.35,109.35,109.35,109.35,0
20100901|2008-09-26 15:00,26,109.02,109.02,109.02,109.02,0
20100901|2008-09-29 15:00,29,101.14,101.14,101.14,101.14,0
20100901|2008-09-30 15:00,30,104.91,104.91,104.91,104.91,0
20100901|2008-10-01 15:00,1,102.31,102.31,102.31,102.31,0
20100901|2008-10-02 15:00,2,97.97,97.97,97.97,97.97,0
20100901|2008-10-03 15:00,3,96.91,96.91,96.91,96.91,0
20100901|2008-10-06 15:00,6,91.52,91.52,91.52,91.52,0
20100901|2008-10-07 15:00,7,93.41,93.41,93.41,93.41,0
20100901|2008-10-09 15:00,9,92.49,92.49,92.49,92.49,0
20100901|2008-10-10 15:00,10,85.91,85.91,85.91,85.91,0
20100901|2008-10-13 15:00,13,88.68,88.68,88.68,88.68,0
20100901|2008-10-14 15:30,14,86.4,86.4,86.4,86.4,0
20100901|2008-10-15 15:00,15,83.11,83.11,83.11,83.11,0
20100901|2008-10-16 15:00,16,79.66,79.66,79.66,79.66,0
20100901|2008-10-17 15:00,17,81.28,81.28,81.28,81.28,0
20100901|2008-10-20 15:00,20,83.49,83.49,83.49,83.49,0
20100901|2008-10-21 15:00,21,82.48,82.48,82.48,82.48,0
20100901|2008-10-22 15:00,22,77.23,77.23,77.23,77.23,0
20100901|2008-10-23 15:00,23,77.96,77.96,77.96,77.96,0
20100901|2008-10-24 15:00,24,74.84,74.84,74.84,74.84,0
20100901|2008-10-27 15:00,27,73.56,73.56,73.56,73.56,0
20100901|2008-10-28 15:00,28,72.16,72.16,72.16,72.16,0
20100901|2008-10-29 15:00,29,77.63,77.63,77.63,77.63,0
20100901|2008-10-30 15:00,30,77.46,77.46,77.46,77.46,0
20100901|2008-10-31 15:00,31,79.42,79.42,79.42,79.42,0
20100901|2009-01-21 12:00,21,58.29,58.29,58.29,58.29,5
20100901|2009-01-21 12:30,21,58.29,58.29,58.29,58.29,5
20100901|2009-01-21 13:30,21,58.34,58.34,58.34,58.34,15
20100901|2009-05-20 13:00,20,68.22,68.22,68.22,68.22,1
20100901|2009-05-29 10:00,29,72,72,72,72,10
20100901|2009-06-19 10:30,19,77.52,77.52,77.52,77.52,1
20100901|2009-06-23 08:30,23,74.3,74.3,74.3,74.3,5
20100901|2009-06-25 10:30,25,75.85,75.85,75.85,75.85,50
20100901|2009-06-25 12:00,25,75.9,75.9,75.9,75.9,100
20100901|2009-06-29 09:30,29,76.71,76.71,76.71,76.71,10
20100901|2009-07-08 09:00,8,69.4,69.4,69.4,69.4,10
20100901|2009-07-13 10:30,13,67.25,67.25,67.25,67.25,10
20100901|2009-07-13 13:00,13,67.6,67.6,67.6,67.6,5
20100901|2009-07-15 09:30,15,68.85,68.85,68.85,68.85,2
20100901|2009-07-15 10:00,15,69.25,69.25,69.25,69.25,2
20100901|2009-07-16 12:30,16,70.3,70.3,70.3,70.3,4
20100901|2009-07-16 13:00,16,70.55,70.55,70.55,70.55,4
20100901|2009-07-17 08:30,17,71.98,71.98,71.98,71.98,15
20100901|2009-07-17 11:00,17,72.5,72.5,72.5,72.5,4
20100901|2009-07-21 11:00,21,74.05,74.05,74.05,74.05,25
20100901|2009-07-27 13:00,27,77,77,77,77,1
20100901|2009-07-31 12:30,31,77.41,77.41,77.41,77.41,1
20100901|2009-07-31 13:00,31,77.41,77.68,77.41,77.68,131
20100901|2009-09-02 09:30,2,73.45,73.45,73.45,73.45,5
20100901|2009-09-10 08:30,10,75.5,75.5,75.5,75.5,20
20100901|2009-09-15 04:00,15,74.1,74.1,74.1,74.1,1
20100901|2009-09-21 13:00,21,74.45,74.45,74.45,74.45,5
20100901|2009-09-28 09:00,28,71.42,71.42,71.42,71.42,1
20100901|2009-10-01 08:00,1,75.3,75.3,75.29,75.29,2
20100901|2009-10-05 12:00,5,73.91,73.93,73.91,73.93,10
20100901|2009-10-12 09:30,12,77.85,77.85,77.85,77.85,1
20100901|2009-10-16 08:30,16,81.51,81.51,81.51,81.51,1
20100901|2009-10-27 09:00,27,82.71,82.71,82.68,82.68,3
20100901|2009-10-28 09:00,28,82.65,82.66,82.65,82.66,3
20100901|2009-10-30 12:30,30,81.35,81.35,81.35,81.35,10
20100901|2009-11-03 12:30,3,83.73,83.73,83.73,83.73,1
20100901|2009-11-03 13:00,3,83.89,83.89,83.64,83.64,15
20100901|2009-11-03 14:00,3,84,84.01,83.93,83.93,5
20100901|2009-11-06 09:00,6,82.55,82.55,82.55,82.55,10
20100901|2009-11-12 09:30,12,82.64,82.64,82.61,82.61,2
20100901|2009-11-20 11:00,20,82.64,82.64,82.64,82.64,3
20100901|2009-11-23 09:00,23,84.52,84.52,84.52,84.52,1
20100901|2009-11-23 10:30,23,83.95,83.95,83.95,83.95,1
20100901|2009-11-23 11:30,23,83.19,83.19,83.19,83.19,12
20100901|2009-11-23 12:00,23,83.14,83.14,83.05,83.05,2
20100901|2009-11-23 12:30,23,83.04,83.04,83.03,83.03,22
20100901|2009-11-23 13:00,23,82.49,82.49,82.47,82.47,2
20100901|2009-11-24 04:30,24,82.81,82.91,82.81,82.91,10
20100901|2009-11-24 11:00,24,81.86,81.86,81.86,81.86,1
20100901|2009-11-25 01:00,25,82.27,82.27,82.27,82.27,2
20100901|2009-11-25 02:30,25,82.25,82.25,82.25,82.25,1
20100901|2009-11-25 10:00,25,82.65,82.65,82.65,82.65,1
20100901|2009-11-25 13:00,25,83.59,83.78,83.59,83.74,15
20100901|2009-11-27 02:30,27,80.55,80.55,80.55,80.55,1
20100901|2009-11-27 03:00,27,80.24,80.24,80.24,80.24,1
20100901|2009-11-27 03:30,27,80.79,80.79,80.77,80.77,74
20100901|2009-11-27 04:00,27,80.67,80.67,80.62,80.67,23
20100901|2009-11-27 04:30,27,80.63,80.66,80.63,80.66,42
20100901|2009-11-27 05:00,27,80.66,80.66,80.66,80.66,2
20100901|2009-11-27 07:00,27,81.01,81.01,81.01,81.01,1
20100901|2009-11-27 07:30,27,80.15,80.16,80.15,80.16,3
20100901|2009-11-27 08:00,27,79.55,80.17,79.55,80.15,42
20100901|2009-11-27 09:00,27,81.16,81.16,81.16,81.16,2
20100901|2009-11-30 11:00,30,82.77,82.77,82.75,82.75,4
20100901|2009-11-30 13:00,30,83.86,83.86,83.86,83.86,2
20100901|2009-12-01 03:00,1,84.35,84.36,84.35,84.36,2
20100901|2009-12-01 06:00,1,84.47,84.47,84.46,84.46,50
20100901|2009-12-01 06:30,1,84.56,84.56,84.56,84.56,1
20100901|2009-12-01 09:30,1,85.23,85.24,84.99,84.99,3
20100901|2009-12-01 14:00,1,84.69,84.69,84.69,84.69,1
20100901|2009-12-02 11:00,2,83.13,83.13,83.13,83.13,2
20100901|2009-12-02 13:00,2,83.29,83.29,83.29,83.29,1
20100901|2009-12-03 09:30,3,83.48,83.48,83.43,83.45,6
20100901|2009-12-03 10:00,3,83.54,83.93,83.54,83.93,6
20100901|2009-12-03 11:00,3,83.8,83.8,83.8,83.8,4
20100901|2009-12-03 12:00,3,83.97,84.09,83.97,84.09,2
20100901|2009-12-03 12:30,3,84.29,84.29,84.29,84.29,3
20100901|2009-12-04 07:30,4,84.45,84.55,84.45,84.55,14
20100901|2009-12-04 08:00,4,84.5,84.99,84.5,84.99,118
20100901|2009-12-04 08:30,4,85.07,85.08,84.78,84.78,18
20100901|2009-12-04 09:30,4,84.65,84.65,84.65,84.65,3
20100901|2009-12-04 13:00,4,82.98,83.13,82.94,83.09,8
20100901|2009-12-07 12:00,7,82.75,82.75,82.75,82.75,25
20100901|2009-12-08 08:30,8,80.97,80.97,80.97,80.97,5
20100901|2009-12-08 09:00,8,81.07,81.07,81.07,81.07,3
20100901|2009-12-08 09:30,8,80.72,80.72,80.72,80.72,4
20100901|2009-12-08 13:00,8,80.41,80.41,80.41,80.41,3
20100901|2009-12-09 07:00,9,80.85,80.85,80.85,80.85,8
20100901|2009-12-09 08:00,9,80.19,80.19,80.19,80.19,4
20100901|2009-12-09 09:00,9,80,80,80,80,2
20100901|2009-12-09 09:30,9,80.07,80.07,80.07,80.07,1
20100901|2009-12-09 10:30,9,79.33,79.33,79.21,79.21,6
20100901|2009-12-09 11:00,9,79.07,79.07,77.89,77.89,5
20100901|2009-12-09 11:30,9,78.13,78.13,77.82,77.82,6
20100901|2009-12-09 12:30,9,77.65,77.65,77.65,77.65,5
20100901|2009-12-09 13:00,9,77.87,77.92,77.87,77.92,2
20100901|2009-12-09 13:30,9,77.9,77.9,77.9,77.9,7
20100901|2009-12-10 08:00,10,78,78.01,78,78.01,2
20100901|2009-12-10 11:00,10,77.17,77.19,76.9,76.92,15
20100901|2009-12-10 13:00,10,77.13,77.5,77.13,77.5,6
20100901|2009-12-11 08:30,11,77.38,77.38,77.38,77.38,1
20100901|2009-12-11 11:30,11,77.31,77.51,77.31,77.51,8
20100901|2009-12-11 13:00,11,77.38,77.38,77.38,77.38,1
20100901|2009-12-14 08:00,14,77.61,77.61,77.6,77.6,8
20100901|2009-12-14 09:30,14,77.89,77.9,77.63,77.63,11
20100901|2009-12-14 10:30,14,77.72,77.73,77.72,77.73,15
20100901|2009-12-15 13:00,15,77.66,77.66,77.66,77.66,2
20100901|2009-12-16 02:30,16,78.28,78.28,78.28,78.28,40
20100901|2009-12-16 07:30,16,78,78,78,78,3
20100901|2009-12-16 08:00,16,77.9,77.9,77.89,77.89,10
20100901|2009-12-16 08:30,16,78.36,78.36,78.22,78.22,5
20100901|2009-12-16 09:00,16,78.39,78.39,78.39,78.39,1
20100901|2009-12-16 09:30,16,78.72,78.79,78.61,78.75,37
20100901|2009-12-17 10:30,17,77.36,77.36,77.36,77.36,8
20100901|2009-12-17 14:00,17,77.79,77.79,77.79,77.79,4
20100901|2009-12-17 15:30,17,78.06,78.06,78.06,78.06,1
20100901|2009-12-18 10:30,18,78.25,78.3,78.25,78.3,22
20100901|2009-12-18 11:30,18,78.74,78.75,78.74,78.75,3
20100901|2009-12-18 12:00,18,79.07,79.07,79.07,79.07,5
20100901|2009-12-18 12:30,18,79.18,79.23,79.18,79.23,9
20100901|2009-12-18 13:00,18,78.84,78.84,78.84,78.84,1
20100901|2009-12-21 06:30,21,79.45,79.45,79.45,79.45,1
20100901|2009-12-21 09:00,21,79.41,79.41,79.24,79.24,25
20100901|2009-12-21 09:30,21,79.37,79.37,79.37,79.37,2
20100901|2009-12-21 11:30,21,78.24,78.24,78.24,78.24,1
20100901|2009-12-22 11:00,22,77.65,77.65,77.65,77.65,25
20100901|2009-12-22 11:30,22,78,78,78,78,5
20100901|2009-12-22 13:00,22,78.59,78.59,78.59,78.59,2
20100901|2009-12-22 13:30,22,78.35,78.35,78.35,78.35,21
20100901|2009-12-23 07:30,23,78.75,78.75,78.75,78.75,1
20100901|2009-12-23 08:00,23,78.79,79.07,78.79,79.07,6
20100901|2009-12-23 08:30,23,79.03,79.18,78.97,79.06,5
20100901|2009-12-23 09:00,23,79.25,79.25,79.25,79.25,1
20100901|2009-12-23 12:30,23,80.14,80.14,80.14,80.14,1
20100901|2009-12-23 13:00,23,80.46,80.46,80.46,80.46,1
20100901|2009-12-23 13:30,23,80.34,80.36,80.34,80.36,10
20100901|2009-12-24 02:00,24,80.8,80.8,80.8,80.8,1
20100901|2009-12-24 08:00,24,80.54,80.54,80.54,80.54,1
20100901|2009-12-24 08:30,24,80.63,80.63,80.63,80.63,1
20100901|2009-12-24 09:00,24,80.96,81.26,80.96,81.26,5
20100901|2009-12-24 10:30,24,81.21,81.21,81.21,81.21,4
20100901|2009-12-24 12:00,24,81.37,81.37,81.37,81.37,1
20100901|2009-12-24 12:30,24,81.85,81.85,81.5,81.5,6
20100901|2009-12-28 08:30,28,82.77,82.92,82.77,82.84,23
20100901|2009-12-28 09:00,28,82.62,82.62,82.59,82.59,5
20100901|2009-12-28 13:30,28,82.65,82.65,82.64,82.64,13
20100901|2009-12-29 03:30,29,82.74,82.74,82.74,82.74,1
20100901|2009-12-29 08:30,29,82.79,82.79,82.79,82.79,1
20100901|2009-12-29 09:30,29,82.65,82.65,82.65,82.65,40
20100901|2009-12-29 10:00,29,82.65,82.65,82.43,82.43,8
20100901|2009-12-29 13:30,29,82.71,82.71,82.71,82.71,7
20100901|2009-12-29 14:00,29,82.68,82.68,82.68,82.68,2
20100901|2009-12-29 14:30,29,82.71,82.71,82.66,82.66,2
20100901|2009-12-30 08:00,30,83.04,83.04,83.04,83.04,5
20100901|2009-12-30 08:30,30,82.85,82.85,82.85,82.85,4
20100901|2009-12-30 09:00,30,82.91,82.91,82.91,82.91,1
20100901|2009-12-30 09:30,30,83.13,83.13,82.58,82.58,38
20100901|2009-12-30 10:30,30,83.01,83.01,83.01,83.01,12
20100901|2009-12-30 11:00,30,83.36,83.36,83.35,83.35,26
20100901|2009-12-30 13:30,30,83.15,83.15,83.1,83.1,2
20100901|2009-12-31 10:00,31,83.2,83.2,83.19,83.2,7
20100901|2010-01-04 07:00,4,84.39,84.4,84.39,84.4,6
20100901|2010-01-04 08:00,4,84.48,84.48,84.48,84.48,1
20100901|2010-01-04 08:30,4,84.47,84.52,84.47,84.52,8
20100901|2010-01-04 09:30,4,84.83,84.83,84.83,84.83,1
20100901|2010-01-04 10:30,4,84.41,84.41,84.41,84.41,12
20100901|2010-01-04 13:30,4,84.8,84.8,84.8,84.8,1
20100901|2010-01-04 14:00,4,84.8,84.8,84.8,84.8,1
20100901|2010-01-05 07:00,5,84.81,84.81,84.81,84.81,4
20100901|2010-01-05 09:00,5,84.78,84.78,84.78,84.78,1
20100901|2010-01-05 12:30,5,84.64,84.64,84.64,84.64,15
20100901|2010-01-05 13:00,5,85.25,85.27,85.25,85.27,27
20100901|2010-01-05 13:30,5,85.22,85.22,85.22,85.22,3
20100901|2010-01-06 05:00,6,85.19,85.19,85.19,85.19,1
20100901|2010-01-06 09:00,6,85.49,85.49,85.39,85.39,3
20100901|2010-01-06 11:00,6,86.22,86.23,86.22,86.23,5
20100901|2010-01-06 12:30,6,86.24,86.24,86.24,86.24,1
20100901|2010-01-06 13:00,6,86.49,86.88,86.49,86.88,8
20100901|2010-01-06 13:30,6,86.55,86.55,86.55,86.55,1
20100901|2010-01-06 14:30,6,86.48,86.48,86.48,86.48,5
20100901|2010-01-06 15:00,6,86.43,86.43,86.43,86.43,2
20100901|2010-01-07 07:30,7,85.99,85.99,85.99,85.99,10
20100901|2010-01-07 09:00,7,86.25,86.25,86.25,86.25,4
20100901|2010-01-07 10:30,7,86,86.01,86,86,9
20100901|2010-01-07 12:00,7,86.13,86.13,86.13,86.13,11
20100901|2010-01-07 12:30,7,86.12,86.14,86.07,86.1,34
20100901|2010-01-07 14:00,7,85.95,85.95,85.95,85.95,2
20100901|2010-01-08 07:30,8,85.94,85.94,85.94,85.94,1
20100901|2010-01-08 08:00,8,85.45,85.92,85.45,85.89,24
20100901|2010-01-08 09:00,8,85.89,85.89,85.78,85.78,31
20100901|2010-01-08 09:30,8,85.8,85.8,85.8,85.8,1
20100901|2010-01-08 10:30,8,85.63,85.63,85.63,85.63,1
20100901|2010-01-08 11:00,8,86.16,86.2,86.15,86.15,16
20100901|2010-01-08 11:30,8,86.21,86.48,86.2,86.48,11
20100901|2010-01-08 13:00,8,86.35,86.35,86.35,86.35,1
20100901|2010-01-11 09:30,11,86.25,86.34,86,86.33,17
20100901|2010-01-11 10:00,11,86.21,86.22,85.76,85.76,7
20100901|2010-01-11 10:30,11,86.06,86.06,86.06,86.06,5
20100901|2010-01-11 11:00,11,86.35,86.35,86.35,86.35,2
20100901|2010-01-11 11:30,11,86.3,86.3,86.16,86.16,24
20100901|2010-01-11 12:30,11,86.16,86.25,86.16,86.25,2
20100901|2010-01-11 13:00,11,86.3,86.56,86.3,86.56,54
20100901|2010-01-11 13:30,11,86.11,86.11,86.11,86.11,1
20100901|2010-01-11 14:00,11,85.88,85.88,85.88,85.88,15
20100901|2010-01-12 09:00,12,85.07,85.07,85.07,85.07,1
20100901|2010-01-12 11:00,12,85.22,85.22,85.22,85.22,5
20100901|2010-01-12 12:00,12,84.33,84.33,84.33,84.33,13
20100901|2010-01-12 12:30,12,84.16,84.16,84.16,84.16,5
20100901|2010-01-12 13:00,12,84.16,84.16,84.16,84.16,15
20100901|2010-01-12 13:30,12,84.35,84.37,84.2,84.37,6
20100901|2010-01-12 14:00,12,84.35,84.35,84.35,84.35,2
20100901|2010-01-13 08:30,13,83.42,83.43,83.42,83.43,24
20100901|2010-01-13 09:00,13,83.05,83.05,83.05,83.05,2
20100901|2010-01-13 09:30,13,82.27,83.1,82.27,83.1,10
20100901|2010-01-13 10:00,13,82.87,82.98,82.87,82.98,2
20100901|2010-01-13 11:00,13,83.25,83.25,83.25,83.25,1
20100901|2010-01-13 11:30,13,83.87,83.87,83.75,83.75,4
20100901|2010-01-13 12:30,13,83.91,83.91,83.91,83.91,1
20100901|2010-01-13 13:00,13,83.4,83.5,83.4,83.5,2
20100901|2010-01-13 13:30,13,83.33,83.33,83.33,83.33,1
20100901|2010-01-13 14:30,13,83.42,83.42,83.42,83.42,1
20100901|2010-01-14 02:30,14,83.84,83.84,83.84,83.84,3
20100901|2010-01-14 09:30,14,82.92,82.92,82.92,82.92,30
20100901|2010-01-14 13:30,14,83.27,83.31,83.27,83.31,52
20100901|2010-01-15 05:30,15,82.62,82.62,82.62,82.62,1
20100901|2010-01-15 08:30,15,82.58,82.58,82.58,82.58,10
20100901|2010-01-15 09:00,15,82.42,82.42,82.42,82.42,4
20100901|2010-01-15 10:00,15,82.49,82.49,82.49,82.49,4
20100901|2010-01-15 11:30,15,82.12,82.12,82.12,82.12,1
20100901|2010-01-15 12:00,15,82.26,82.26,82.26,82.26,3
20100901|2010-01-15 12:30,15,81.79,81.79,81.65,81.65,12
20100901|2010-01-15 13:00,15,81.75,81.9,81.74,81.9,9
20100901|2010-01-15 13:30,15,81.85,81.89,81.85,81.89,7
20100901|2010-01-18 11:30,18,82.06,82.06,82.06,82.06,5
20100901|2010-01-19 04:00,19,81.04,81.05,81.04,81.05,4
20100901|2010-01-19 07:00,19,80.91,80.91,80.9,80.9,2
20100901|2010-01-19 08:30,19,80.8,80.8,80.8,80.8,8
20100901|2010-01-19 11:30,19,81.49,81.89,81.49,81.89,5
20100901|2010-01-19 12:30,19,82.1,82.1,82.1,82.1,1
20100901|2010-01-19 13:00,19,82,82,82,82,25
20100901|2010-01-19 13:30,19,82.55,82.55,82.55,82.55,1
20100901|2010-01-19 14:00,19,82.5,82.5,82.5,82.5,1
20100901|2010-01-20 09:00,20,80.93,80.93,80.71,80.71,8
20100901|2010-01-20 09:30,20,80.75,80.75,80.75,80.75,1
20100901|2010-01-20 12:00,20,80.96,80.96,80.96,80.96,5
20100901|2010-01-20 13:30,20,81.05,81.05,81.05,81.05,1
20100901|2010-01-21 07:00,21,81.15,81.16,81.15,81.16,14
20100901|2010-01-21 08:30,21,81.25,81.27,81.25,81.27,8
20100901|2010-01-21 09:30,21,80.51,80.51,80.51,80.51,5
20100901|2010-01-21 10:00,21,79.96,79.96,79.79,79.79,21
20100901|2010-01-21 10:30,21,79.66,79.98,79.66,79.91,7
20100901|2010-01-21 11:00,21,79.96,79.96,79.96,79.96,1
20100901|2010-01-21 12:00,21,79.7,79.7,79.7,79.7,7
20100901|2010-01-21 12:30,21,79.28,79.28,79.28,79.28,1
20100901|2010-01-21 13:00,21,79.2,79.45,79.2,79.45,3
20100901|2010-01-22 04:00,22,79.63,79.63,79.63,79.63,1
20100901|2010-01-22 05:30,22,79.13,79.13,79.13,79.13,2
20100901|2010-01-22 07:30,22,79.01,79.01,79.01,79.01,1
20100901|2010-01-22 08:30,22,78.39,78.41,78.31,78.31,178
20100901|2010-01-22 10:00,22,78.54,78.54,78.54,78.54,1
20100901|2010-01-22 11:30,22,78.14,78.14,78.01,78.01,3
20100901|2010-01-22 13:00,22,77.54,77.54,77.54,77.54,2
20100901|2010-01-22 13:30,22,77.64,77.64,77.58,77.58,2
20100901|2010-01-22 14:30,22,77.4,77.4,77.37,77.37,4
20100901|2010-01-25 03:00,25,77.78,77.78,77.78,77.78,1
20100901|2010-01-25 03:30,25,77.74,77.76,77.7,77.7,15
20100901|2010-01-25 05:00,25,78.12,78.12,78.12,78.12,1
20100901|2010-01-25 06:30,25,77.72,77.72,77.72,77.72,2
20100901|2010-01-25 13:30,25,78.44,78.44,78.44,78.44,2
20100901|2010-01-26 10:30,26,77.78,77.78,77.78,77.78,6
20100901|2010-01-26 13:00,26,77.79,77.84,77.79,77.81,10
20100901|2010-01-26 15:30,26,77.99,77.99,77.95,77.96,3
20100901|2010-01-27 02:30,27,77.56,77.58,77.56,77.58,5
20100901|2010-01-27 05:30,27,77.99,77.99,77.99,77.99,3
20100901|2010-01-27 07:00,27,77.77,77.77,77.77,77.77,2
20100901|2010-01-27 09:30,27,77.52,77.52,77.52,77.52,5
20100901|2010-01-27 12:00,27,77.11,77.16,76.18,76.19,71
20100901|2010-01-27 12:30,27,76.23,76.24,76.23,76.24,12
20100901|2010-01-27 13:00,27,76.48,76.9,76.48,76.87,28
20100901|2010-01-27 13:30,27,76.89,76.89,76.89,76.89,7
20100901|2010-01-28 03:00,28,77.36,77.36,77.36,77.36,1
20100901|2010-01-28 03:30,28,77.49,77.49,77.49,77.49,11
20100901|2010-01-28 04:00,28,77.49,77.55,77.49,77.55,69
20100901|2010-01-28 06:00,28,77.28,77.28,77.28,77.28,10
20100901|2010-01-28 08:30,28,76.94,76.94,76.94,76.94,1
20100901|2010-01-28 09:30,28,76.64,76.64,76.64,76.64,5
20100901|2010-01-28 10:00,28,76.47,76.58,76.47,76.58,74
20100901|2010-01-28 13:00,28,76.63,76.64,76.52,76.64,9
20100901|2010-01-28 13:30,28,76.64,76.66,76.64,76.65,18
20100901|2010-01-29 01:00,29,76.5,76.5,76.5,76.5,1
20100901|2010-01-29 05:30,29,76.9,76.9,76.9,76.9,8
20100901|2010-01-29 08:00,29,77.43,77.43,77.42,77.42,8
20100901|2010-01-29 09:00,29,76.74,76.74,76.74,76.74,4
20100901|2010-01-29 10:00,29,77.1,77.1,77.1,77.1,1
20100901|2010-01-29 10:30,29,76.72,76.72,76.72,76.72,5
20100901|2010-01-29 11:00,29,76.32,76.32,76.32,76.32,6
20100901|2010-01-29 11:30,29,76.36,76.36,76.36,76.36,20
20100901|2010-01-29 13:00,29,76,76,75.75,75.75,17
20100901|2010-01-29 14:30,29,75.9,75.9,75.9,75.9,1
20100901|2010-02-01 08:30,1,76.25,76.44,76.25,76.44,4
20100901|2010-02-01 09:00,1,76.88,76.88,76.87,76.87,3
20100901|2010-02-01 09:30,1,76.7,76.7,76.7,76.7,9
20100901|2010-02-01 13:00,1,77.54,77.55,77.54,77.55,11
20100901|2010-02-01 13:30,1,77.59,77.59,77.59,77.59,2
20100901|2010-02-01 14:00,1,77.8,77.8,77.8,77.8,2
20100901|2010-02-02 03:30,2,78.22,78.24,78.22,78.24,25
20100901|2010-02-02 08:00,2,78.24,78.24,78.24,78.24,1
20100901|2010-02-02 09:30,2,78.95,78.95,78.95,78.95,8
20100901|2010-02-02 10:30,2,79.48,79.65,79.39,79.55,12
20100901|2010-02-02 11:00,2,79.45,79.45,79.44,79.44,10
20100901|2010-02-02 12:30,2,80.06,80.07,80.03,80.07,23
20100901|2010-02-02 13:00,2,80.26,80.37,80.26,80.36,21
20100901|2010-02-02 13:30,2,80.33,80.33,80.33,80.33,2
20100901|2010-02-03 01:30,3,80.71,80.71,80.71,80.71,1
20100901|2010-02-03 03:00,3,81.1,81.1,81.1,81.1,8
20100901|2010-02-03 08:00,3,80.45,80.65,80.45,80.65,26
20100901|2010-02-03 08:30,3,80.53,80.63,80.53,80.63,4
20100901|2010-02-03 09:00,3,80.53,80.53,80.53,80.53,1
20100901|2010-02-03 09:30,3,80.33,80.33,80.33,80.33,2
20100901|2010-02-03 10:00,3,80.75,80.75,80.74,80.74,18
20100901|2010-02-03 10:30,3,80.48,80.48,80.48,80.48,2
20100901|2010-02-03 11:00,3,80.1,80.18,80.1,80.16,7
20100901|2010-02-03 12:00,3,80.56,80.56,80.56,80.56,3
20100901|2010-02-03 13:00,3,80.13,80.13,80.05,80.05,5
20100901|2010-02-03 13:30,3,80.26,80.26,80.26,80.26,1
20100901|2010-02-04 07:30,4,79.13,79.13,79.13,79.13,2
20100901|2010-02-04 08:30,4,78.66,78.66,78.43,78.43,14
20100901|2010-02-04 09:00,4,77.68,77.79,77.68,77.79,9
20100901|2010-02-04 10:00,4,77.56,77.56,77.14,77.14,11
20100901|2010-02-04 11:00,4,76.54,76.54,76.34,76.34,5
20100901|2010-02-04 11:30,4,75.83,75.83,75.83,75.83,1
20100901|2010-02-04 12:00,4,76.16,76.16,76.16,76.16,4
20100901|2010-02-04 12:30,4,76.3,76.3,75.97,76.01,64
20100901|2010-02-04 15:00,4,75.79,75.79,75.79,75.79,1
20100901|2010-02-05 03:00,5,75.62,75.62,75.62,75.62,1
20100901|2010-02-05 03:30,5,75.65,75.65,75.55,75.55,16
20100901|2010-02-05 06:00,5,75.73,75.73,75.73,75.73,5
20100901|2010-02-05 07:30,5,75.75,75.75,75.75,75.75,1
20100901|2010-02-05 08:00,5,76.29,76.29,76.01,76.04,11
20100901|2010-02-05 08:30,5,76.01,76.01,76.01,76.01,1
20100901|2010-02-05 09:00,5,75.52,75.52,75.27,75.27,6
20100901|2010-02-05 10:00,5,75.39,75.39,75.22,75.22,29
20100901|2010-02-05 10:30,5,74.59,74.59,72.62,72.62,29
20100901|2010-02-05 11:00,5,73.37,73.37,73.37,73.37,6
20100901|2010-02-05 11:30,5,73.2,73.2,73.2,73.2,1
20100901|2010-02-05 12:00,5,73.41,73.41,73.41,73.41,1
20100901|2010-02-05 13:00,5,73.67,73.67,73.67,73.67,5
20100901|2010-02-08 03:00,8,75,75.01,75,75.01,6
20100901|2010-02-08 04:00,8,74.61,74.61,74.61,74.61,1
20100901|2010-02-08 05:00,8,74.16,74.16,74.16,74.16,2
20100901|2010-02-08 10:30,8,74.7,74.7,74.7,74.7,7
20100901|2010-02-08 11:30,8,74.57,74.57,74.57,74.57,1
20100901|2010-02-08 12:00,8,74.14,74.14,74.14,74.14,5
20100901|2010-02-08 13:30,8,74.59,74.59,74.59,74.59,3
20100901|2010-02-08 14:30,8,74.65,74.66,74.65,74.66,8
20100901|2010-02-09 09:30,9,75.96,75.97,75.96,75.97,2
20100901|2010-02-09 10:30,9,75.71,76.33,75.71,76.33,8
20100901|2010-02-09 11:00,9,76.58,76.58,76.58,76.58,1
20100901|2010-02-09 11:30,9,76.78,76.78,76.78,76.78,15
20100901|2010-02-09 12:30,9,76.76,76.76,76.76,76.76,2
20100901|2010-02-09 13:00,9,76.67,76.67,76.67,76.67,10
20100901|2010-02-09 21:00,10,76.11,76.11,76.11,76.11,1
20100901|2010-02-10 03:00,10,76.07,76.07,76.06,76.06,3
20100901|2010-02-10 04:30,10,76.57,76.57,76.57,76.57,8
20100901|2010-02-10 06:30,10,76.77,76.77,76.77,76.77,4
20100901|2010-02-10 08:00,10,76.16,76.16,76.16,76.16,1
20100901|2010-02-10 09:00,10,76.24,76.24,76.13,76.13,3
20100901|2010-02-10 12:00,10,77.32,77.32,77.31,77.31,7
20100901|2010-02-10 13:00,10,77.12,77.12,77.12,77.12,1
20100901|2010-02-10 14:00,10,77.05,77.1,77.05,77.1,2
20100901|2010-02-10 15:00,10,77.07,77.07,76.93,76.93,2
20100901|2010-02-10 15:30,10,77.02,77.02,77.01,77.01,5
20100901|2010-02-11 02:00,11,77.38,77.38,77.38,77.38,1
20100901|2010-02-11 09:30,11,76.41,76.41,76.07,76.07,109
20100901|2010-02-11 10:30,11,77.16,77.93,77.16,77.8,55
20100901|2010-02-11 11:00,11,77.87,77.87,77.75,77.75,9
20100901|2010-02-11 11:30,11,77.8,77.8,77.8,77.8,13
20100901|2010-02-11 12:00,11,78.1,78.1,78.1,78.1,11
20100901|2010-02-11 12:30,11,78.22,78.22,77.94,77.94,6
20100901|2010-02-11 13:30,11,77.85,77.85,77.85,77.85,1
20100901|2010-02-11 14:30,11,77.81,77.81,77.81,77.81,1
20100901|2010-02-11 15:00,11,77.84,77.84,77.84,77.84,2
20100901|2010-02-11 15:30,11,78.05,78.05,78.05,78.05,1
20100901|2010-02-12 04:00,12,76.94,76.94,76.94,76.94,5
20100901|2010-02-12 05:30,12,76.42,76.67,76.39,76.67,8
20100901|2010-02-12 06:00,12,76.69,76.69,76.69,76.69,1
20100901|2010-02-12 08:00,12,76.5,76.5,76.5,76.5,3
20100901|2010-02-12 08:30,12,76.04,76.05,76.04,76.04,12
20100901|2010-02-12 09:00,12,75.94,75.94,75.94,75.94,2
20100901|2010-02-12 10:00,12,75.62,76.08,75.62,76.06,6
20100901|2010-02-12 12:30,12,76.45,76.45,76.45,76.45,25
20100901|2010-02-12 13:00,12,76.92,76.95,76.92,76.92,10
20100901|2010-02-12 13:30,12,76.9,76.9,76.9,76.9,2
20100901|2010-02-15 08:30,15,76.93,76.93,76.93,76.93,1
20100901|2010-02-16 08:00,16,78.41,78.79,78.4,78.79,9
20100901|2010-02-16 09:00,16,79.26,79.26,79.26,79.26,6
20100901|2010-02-16 09:30,16,79.4,79.4,79.4,79.4,10
20100901|2010-02-16 10:00,16,79.81,79.81,79.81,79.81,2
20100901|2010-02-16 10:30,16,79.71,79.71,79.71,79.71,4
20100901|2010-02-16 11:00,16,79.76,79.76,79.76,79.76,1
20100901|2010-02-16 12:30,16,79.74,79.74,79.74,79.74,1
20100901|2010-02-16 14:30,16,79.78,79.78,79.77,79.77,2
20100901|2010-02-17 03:00,17,80.15,80.15,80.15,80.15,3
20100901|2010-02-17 09:30,17,79.58,79.58,79.58,79.58,5
20100901|2010-02-17 10:30,17,79.3,79.3,79.3,79.3,2
20100901|2010-02-17 11:30,17,79.84,79.84,79.84,79.84,1
20100901|2010-02-17 12:00,17,79.93,79.93,79.83,79.83,21
20100901|2010-02-17 13:00,17,79.77,79.9,79.72,79.9,41
20100901|2010-02-18 04:00,18,79.27,79.27,79.27,79.27,1
20100901|2010-02-18 06:30,18,79.48,79.48,79.48,79.48,1
20100901|2010-02-18 08:00,18,81.15,81.15,81.15,81.15,20
20100901|2010-02-18 09:00,18,80.35,80.46,80.35,80.46,9
20100901|2010-02-18 10:00,18,80.29,80.51,80.29,80.51,18
20100901|2010-02-18 10:30,18,80.62,80.68,80.62,80.68,15
20100901|2010-02-18 12:30,18,81.04,81.15,81.03,81.15,18
20100901|2010-02-18 13:30,18,81.32,81.32,81.32,81.32,10
20100901|2010-02-18 14:30,18,81.35,81.35,81.35,81.35,50
20100901|2010-02-18 15:00,18,81.43,81.43,81.37,81.37,21
20100901|2010-02-18 15:30,18,80.92,80.92,80.92,80.92,1
20100901|2010-02-19 07:30,19,80.93,81.16,80.93,81.16,7
20100901|2010-02-19 08:00,19,81.65,81.66,81.24,81.24,7
20100901|2010-02-19 09:00,19,81.32,81.32,81.31,81.31,27
20100901|2010-02-19 10:30,19,81.43,81.43,81.43,81.43,2
20100901|2010-02-19 11:30,19,81.73,81.73,81.61,81.61,11
20100901|2010-02-19 12:30,19,81.63,81.63,81.6,81.6,9
20100901|2010-02-19 13:00,19,81.73,81.74,81.73,81.74,24
20100901|2010-02-22 07:00,22,82.29,82.29,82.29,82.29,1
20100901|2010-02-22 07:30,22,81.94,81.94,81.94,81.94,1
20100901|2010-02-22 09:00,22,82,82,82,82,10
20100901|2010-02-22 09:30,22,82.05,82.05,81.84,81.84,27
20100901|2010-02-22 13:00,22,82.31,82.31,82.15,82.15,30
20100901|2010-02-23 05:00,23,81.13,81.13,81.13,81.13,1
20100901|2010-02-23 07:00,23,80.94,80.94,80.94,80.94,15
20100901|2010-02-23 07:30,23,80.65,80.66,80.65,80.66,2
20100901|2010-02-23 09:00,23,80.89,80.89,80.35,80.35,34
20100901|2010-02-23 10:00,23,80.97,80.97,80.97,80.97,2
20100901|2010-02-23 10:30,23,80.92,81.22,80.92,81.22,20
20100901|2010-02-23 11:00,23,81.1,81.1,80.68,80.68,27
20100901|2010-02-23 12:00,23,81,81.01,81,81.01,2
20100901|2010-02-23 13:00,23,80.81,80.82,80.81,80.82,3
20100901|2010-02-24 02:30,24,80.79,80.79,80.79,80.79,1
20100901|2010-02-24 08:00,24,80.72,80.72,80.72,80.72,1
20100901|2010-02-24 08:30,24,81.03,81.18,80.95,81.05,4
20100901|2010-02-24 09:00,24,80.83,81.1,80.59,80.6,6
20100901|2010-02-24 09:30,24,81.04,81.47,81.04,81.47,3
20100901|2010-02-24 10:00,24,81.62,81.62,81.51,81.51,3
20100901|2010-02-24 11:00,24,81.65,81.66,81.63,81.66,20
20100901|2010-02-24 11:30,24,81.5,81.5,81.22,81.22,28
20100901|2010-02-24 12:30,24,81.75,81.75,81.75,81.75,10
20100901|2010-02-24 13:00,24,81.59,81.76,81.48,81.76,17
20100901|2010-02-25 06:30,25,81.02,81.02,81.02,81.02,50
20100901|2010-02-25 07:30,25,80.4,80.48,80.4,80.48,38
20100901|2010-02-25 08:00,25,80.29,80.29,79.58,79.58,16
20100901|2010-02-25 08:30,25,79.95,79.97,79.95,79.97,11
20100901|2010-02-25 09:00,25,79.79,79.79,79.69,79.69,34
20100901|2010-02-25 10:00,25,79.73,79.73,78.99,78.99,56
20100901|2010-02-25 10:30,25,78.89,79.03,78.89,79.03,26
20100901|2010-02-25 12:00,25,79.27,79.27,79.27,79.27,1
20100901|2010-02-25 12:30,25,79.58,79.76,79.58,79.76,5
20100901|2010-02-25 13:00,25,79.7,79.7,79.7,79.7,1
20100901|2010-02-25 14:30,25,80.02,80.03,80.02,80.03,20
20100901|2010-02-25 15:00,25,80.04,80.04,80.04,80.04,1
20100901|2010-02-26 03:00,26,79.95,79.95,79.95,79.95,1
20100901|2010-02-26 08:00,26,80.18,80.19,80.18,80.19,5
20100901|2010-02-26 08:30,26,80.74,80.74,80.74,80.74,1
20100901|2010-02-26 09:00,26,80.89,81.14,80.89,81.14,3
20100901|2010-02-26 09:30,26,81.29,81.29,81.24,81.24,3
20100901|2010-02-26 11:00,26,81.05,81.05,81.05,81.05,5
20100901|2010-02-26 12:00,26,81.33,81.33,81.33,81.33,1
20100901|2010-02-26 13:00,26,81.33,81.4,81.24,81.35,100
20100901|2010-03-01 03:30,1,81.93,81.93,81.91,81.91,6
20100901|2010-03-01 04:30,1,81.96,81.96,81.96,81.96,1
20100901|2010-03-01 08:00,1,81.98,81.98,81.75,81.75,3
20100901|2010-03-01 08:30,1,81.95,81.95,81.51,81.51,6
20100901|2010-03-01 09:00,1,81.6,81.69,81.37,81.4,11
20100901|2010-03-01 09:30,1,81.26,81.62,81.18,81.46,27
20100901|2010-03-01 10:00,1,81.37,81.6,81.31,81.34,11
20100901|2010-03-01 10:30,1,81.66,81.66,81.55,81.65,5
20100901|2010-03-01 11:00,1,81.47,81.47,81.47,81.47,7
20100901|2010-03-01 12:00,1,80.32,80.32,80.32,80.32,18
20100901|2010-03-01 12:30,1,80.18,80.18,80.18,80.18,1
20100901|2010-03-01 13:00,1,80.44,80.49,80.37,80.37,5
20100901|2010-03-02 05:30,2,80.71,80.71,80.71,80.71,3
20100901|2010-03-02 06:30,2,80.8,80.8,80.8,80.8,52
20100901|2010-03-02 09:00,2,81.14,81.14,81.14,81.14,1
20100901|2010-03-02 09:30,2,81.3,81.3,81.3,81.3,1
20100901|2010-03-02 10:30,2,81.74,81.95,81.74,81.95,3
20100901|2010-03-02 11:00,2,82,82.01,81.94,81.94,7
20100901|2010-03-02 12:00,2,82.29,82.29,82.28,82.28,12
20100901|2010-03-02 12:30,2,82.05,82.07,82.03,82.07,30
20100901|2010-03-02 13:00,2,81.84,81.84,81.84,81.84,1
20100901|2010-03-02 13:30,2,81.42,81.42,81.42,81.42,1
20100901|2010-03-03 09:00,3,81.79,81.8,81.72,81.72,17
20100901|2010-03-03 09:30,3,81.59,82.19,81.3,82.19,43
20100901|2010-03-03 10:00,3,82.2,82.69,82.19,82.69,30
20100901|2010-03-03 10:30,3,82.8,82.8,82.52,82.54,16
20100901|2010-03-03 11:00,3,82.57,82.6,82.32,82.44,47
20100901|2010-03-03 12:30,3,82.1,82.1,82.1,82.1,5
20100901|2010-03-03 13:00,3,82.53,82.53,82.27,82.27,33
20100901|2010-03-03 14:00,3,82.54,82.54,82.54,82.54,2
20100901|2010-03-03 21:00,4,82.52,82.52,82.52,82.52,1
20100901|2010-03-04 02:30,4,81.99,81.99,81.99,81.99,5
20100901|2010-03-04 05:00,4,82.23,82.23,82.13,82.13,10
20100901|2010-03-04 06:30,4,82.6,82.6,82.6,82.6,10
20100901|2010-03-04 09:00,4,81.83,81.85,81.83,81.85,79
20100901|2010-03-04 09:30,4,81.77,82.03,81.64,82.03,3
20100901|2010-03-04 12:00,4,82.35,82.35,82.25,82.25,4
20100901|2010-03-04 13:00,4,81.92,82.18,81.92,82.18,31
20100901|2010-03-04 13:30,4,82.21,82.26,82.21,82.26,32
20100901|2010-03-04 14:30,4,82.3,82.3,82.29,82.29,25
20100901|2010-03-05 07:00,5,82.66,82.66,82.66,82.66,2
20100901|2010-03-05 07:30,5,82.67,83.14,82.67,83,41
20100901|2010-03-05 08:00,5,83.16,83.31,83.16,83.31,12
20100901|2010-03-05 08:30,5,83.45,83.86,83.43,83.86,12
20100901|2010-03-05 09:00,5,83.71,83.71,83.71,83.71,4
20100901|2010-03-05 09:30,5,83.67,83.67,83.67,83.67,2
20100901|2010-03-05 10:00,5,83.67,83.68,83.66,83.66,5
20100901|2010-03-05 10:30,5,83.6,83.6,83.46,83.47,13
20100901|2010-03-05 13:00,5,83.49,83.51,83.49,83.51,3
20100901|2010-03-08 04:30,8,83.88,83.88,83.88,83.88,1
20100901|2010-03-08 05:00,8,83.83,83.83,83.83,83.83,3
20100901|2010-03-08 08:30,8,83.68,83.8,83.68,83.8,34
20100901|2010-03-08 10:00,8,83.98,83.98,83.51,83.51,8
20100901|2010-03-08 12:30,8,83.49,83.49,83.49,83.49,5
20100901|2010-03-08 13:30,8,83.86,83.9,83.86,83.9,51
20100901|2010-03-09 04:30,9,82.86,82.86,82.86,82.86,8
20100901|2010-03-09 08:30,9,83.13,83.13,83.1,83.1,4
20100901|2010-03-09 09:00,9,83.1,83.42,83.1,83.36,39
20100901|2010-03-09 09:30,9,83.26,83.45,83.26,83.45,20
20100901|2010-03-09 10:30,9,83.45,83.78,83.43,83.78,109
20100901|2010-03-10 04:00,10,83.35,83.35,83.35,83.35,3
20100901|2010-03-10 08:30,10,83.3,83.3,83.3,83.3,2
20100901|2010-03-10 09:30,10,83.73,83.73,83.72,83.72,10
20100901|2010-03-10 10:30,10,83.96,83.96,83.96,83.96,3
20100901|2010-03-10 11:00,10,83.43,83.55,83.03,83.03,25
20100901|2010-03-10 14:00,10,83.65,83.65,83.65,83.65,3
20100901|2010-03-11 08:00,11,83.38,83.79,83.38,83.79,7
20100901|2010-03-11 08:30,11,83.64,83.64,83.32,83.41,12
20100901|2010-03-11 10:00,11,83.84,83.84,83.63,83.78,3
20100901|2010-03-11 10:30,11,83.48,83.48,83.48,83.48,3
20100901|2010-03-11 12:00,11,83.82,83.82,83.78,83.78,30
20100901|2010-03-11 13:00,11,83.89,83.89,83.89,83.89,1
20100901|2010-03-11 13:30,11,83.85,83.85,83.85,83.85,2
20100901|2010-03-11 14:00,11,83.85,83.86,83.85,83.86,26
20100901|2010-03-12 02:00,12,83.92,83.92,83.92,83.92,1
20100901|2010-03-12 02:30,12,83.96,83.96,83.96,83.96,1
20100901|2010-03-12 03:00,12,84.05,84.06,84.05,84.06,2
20100901|2010-03-12 03:30,12,84.38,84.39,84.38,84.39,4
20100901|2010-03-12 08:00,12,84.68,84.68,84.68,84.68,10
20100901|2010-03-12 09:00,12,83.57,83.62,83.57,83.62,27
20100901|2010-03-12 10:00,12,83.78,83.78,83.73,83.73,23
20100901|2010-03-12 11:30,12,82.38,82.52,82.38,82.52,4
20100901|2010-03-12 12:30,12,82.75,82.75,82.24,82.24,13
20100901|2010-03-15 06:00,15,82.31,82.31,82.31,82.31,1
20100901|2010-03-15 07:30,15,81.73,81.73,81.65,81.65,5
20100901|2010-03-15 08:00,15,81.39,81.39,81.22,81.35,56
20100901|2010-03-15 08:30,15,81.07,81.07,81.07,81.07,7
20100901|2010-03-15 09:00,15,80.77,80.77,80.77,80.77,9
20100901|2010-03-15 09:30,15,81.16,81.16,81.08,81.08,7
20100901|2010-03-15 10:00,15,80.76,80.95,80.76,80.95,10
20100901|2010-03-15 11:30,15,81.27,81.31,81.27,81.31,10
20100901|2010-03-15 12:00,15,81.38,81.39,81.38,81.39,2
20100901|2010-03-15 12:30,15,81.42,81.42,81.42,81.42,2
20100901|2010-03-16 03:30,16,81.23,81.23,81.23,81.23,11
20100901|2010-03-16 04:00,16,81.5,81.5,81.5,81.5,1
20100901|2010-03-16 06:30,16,81.89,81.89,81.89,81.89,3
20100901|2010-03-16 09:00,16,83.15,83.37,83.15,83.31,31
20100901|2010-03-16 10:00,16,83.02,83.02,83,83,7
20100901|2010-03-16 11:30,16,83.13,83.15,83.13,83.15,44
20100901|2010-03-16 12:00,16,83.09,83.09,83.09,83.09,3
20100901|2010-03-16 12:30,16,83.2,83.2,83.13,83.13,22
20100901|2010-03-16 13:00,16,83.23,83.23,83.23,83.23,1
20100901|2010-03-17 05:00,17,83.74,83.75,83.74,83.75,5
20100901|2010-03-17 08:30,17,83.32,83.32,83.32,83.32,3
20100901|2010-03-17 12:00,17,84.4,84.4,84.31,84.31,33
20100901|2010-03-17 12:30,17,84.36,84.36,84.36,84.36,9
20100901|2010-03-18 07:30,18,84.03,84.09,84.03,84.09,10
20100901|2010-03-18 08:00,18,84.15,84.15,83.97,83.97,10
20100901|2010-03-18 12:30,18,83.88,83.88,83.75,83.76,158
20100901|2010-03-19 08:00,19,83.07,83.07,83.07,83.07,9
20100901|2010-03-19 08:30,19,82.39,82.39,82.39,82.39,4
20100901|2010-03-19 09:00,19,82.13,82.14,82.13,82.14,2
20100901|2010-03-19 09:30,19,82.12,82.16,82.12,82.14,12
20100901|2010-03-19 10:00,19,82.1,82.1,81.62,81.78,53
20100901|2010-03-19 10:30,19,81.97,82.03,81.97,82.02,11
20100901|2010-03-19 11:00,19,82.08,82.08,81.98,81.98,7
20100901|2010-03-19 12:00,19,82.23,82.4,82.23,82.4,75
20100901|2010-03-19 12:30,19,82.28,82.28,82.28,82.28,21
20100901|2010-03-19 13:00,19,82.24,82.24,82.24,82.24,2
20100901|2010-03-22 03:30,22,81.56,81.57,81.56,81.56,3
20100901|2010-03-22 04:30,22,81.61,81.61,81.61,81.61,1
20100901|2010-03-22 05:00,22,81.49,81.49,81.49,81.49,1
20100901|2010-03-22 06:00,22,80.98,80.98,80.98,80.98,4
20100901|2010-03-22 08:00,22,81.21,81.21,81.17,81.17,13
20100901|2010-03-22 08:30,22,81.21,81.37,81.21,81.37,51
20100901|2010-03-22 09:00,22,81.96,82.25,81.92,82.25,32
20100901|2010-03-22 09:30,22,82.06,82.06,82.06,82.06,1
20100901|2010-03-22 10:00,22,82.33,82.45,82.2,82.37,6
20100901|2010-03-22 10:30,22,82.53,82.81,82.53,82.81,7
20100901|2010-03-22 11:00,22,82.91,82.91,82.9,82.9,3
20100901|2010-03-22 11:30,22,82.65,82.65,82.65,82.65,2
20100901|2010-03-22 12:00,22,82.79,82.81,82.79,82.81,2
20100901|2010-03-23 06:30,23,82.86,82.86,82.86,82.86,5
20100901|2010-03-23 07:30,23,82.36,82.37,82.36,82.37,8
20100901|2010-03-23 08:00,23,83.07,83.29,83.07,83.29,46
20100901|2010-03-23 09:00,23,82.84,82.91,82.84,82.87,19
20100901|2010-03-23 11:00,23,83.16,83.26,83.13,83.26,18
20100901|2010-03-23 11:30,23,83.24,83.24,83.02,83.02,5
20100901|2010-03-23 12:00,23,83.02,83.23,83.02,83.23,27
20100901|2010-03-23 13:00,23,83.22,83.22,83.22,83.22,1
20100901|2010-03-23 14:30,23,82.88,82.88,82.88,82.88,1
20100901|2010-03-24 02:30,24,82.26,82.26,82.26,82.26,1
20100901|2010-03-24 03:00,24,82.31,82.31,82.31,82.31,2
20100901|2010-03-24 08:30,24,81.63,82.06,81.6,82.06,10
20100901|2010-03-24 12:00,24,82.1,82.1,82.09,82.09,16
20100901|2010-03-24 14:00,24,81.91,81.91,81.91,81.91,20
20100901|2010-03-24 14:30,24,81.86,81.86,81.86,81.86,1
20100901|2010-03-24 15:00,24,81.86,81.86,81.76,81.76,4
20100901|2010-03-25 02:00,25,82.27,82.27,82.27,82.27,1
20100901|2010-03-25 07:30,25,82.89,82.92,82.89,82.92,7
20100901|2010-03-25 08:00,25,82.43,82.43,82.43,82.43,1
20100901|2010-03-25 09:00,25,82.44,82.78,82.44,82.78,9
20100901|2010-03-25 09:30,25,82.72,82.72,82.72,82.72,1
20100901|2010-03-25 11:30,25,82.65,82.65,82.65,82.65,6
20100901|2010-03-25 12:30,25,82.17,82.17,82.17,82.17,2
20100901|2010-03-26 09:00,26,81.95,81.95,81.95,81.95,30
20100901|2010-03-26 09:30,26,81.58,81.58,81.58,81.58,3
20100901|2010-03-26 11:00,26,81.55,81.55,81.55,81.55,1
20100901|2010-03-26 12:30,26,81.63,81.63,81.57,81.57,10
20100901|2010-03-29 06:00,29,82.24,82.28,82.24,82.28,11
20100901|2010-03-29 07:00,29,82.34,82.34,82.34,82.34,4
20100901|2010-03-29 07:30,29,83.52,83.68,83.48,83.48,13
20100901|2010-03-29 08:30,29,83.5,83.8,83.5,83.8,41
20100901|2010-03-29 09:30,29,83.8,83.85,83.8,83.85,42
20100901|2010-03-29 11:00,29,83.59,83.64,83.57,83.64,19
20100901|2010-03-29 13:00,29,83.6,83.6,83.6,83.6,20
20100901|2010-03-30 01:00,30,83.96,83.96,83.96,83.96,2
20100901|2010-03-30 08:00,30,83.89,83.89,83.89,83.89,5
20100901|2010-03-30 09:00,30,83.3,83.33,83.28,83.32,10
20100901|2010-03-30 09:30,30,83.44,83.74,83.44,83.72,18
20100901|2010-03-30 10:30,30,83.47,83.47,83.47,83.47,7
20100901|2010-03-30 11:30,30,83.47,83.47,83.47,83.47,1
20100901|2010-03-30 12:00,30,83.44,83.71,83.44,83.7,5
20100901|2010-03-30 12:30,30,83.69,83.69,83.68,83.68,2
20100901|2010-03-30 13:30,30,83.72,83.72,83.72,83.72,1
20100901|2010-03-30 14:00,30,83.72,83.72,83.72,83.72,5
20100901|2010-03-30 14:30,30,83.74,83.74,83.74,83.74,7
20100901|2010-03-31 02:30,31,83.91,84.13,83.8,84.13,24
20100901|2010-03-31 06:00,31,84.46,84.46,84.45,84.46,5
20100901|2010-03-31 06:30,31,84.38,84.53,84.38,84.46,25
20100901|2010-03-31 07:00,31,84.48,84.84,84.48,84.65,38
20100901|2010-03-31 07:30,31,84.6,84.6,84.54,84.57,30
20100901|2010-03-31 08:00,31,84.7,84.7,84.64,84.64,34
20100901|2010-03-31 09:00,31,83.9,83.9,83.9,83.9,22
20100901|2010-03-31 10:00,31,84.29,84.47,84.29,84.47,23
20100901|2010-03-31 10:30,31,84.61,84.61,84.61,84.61,2
20100901|2010-03-31 11:30,31,84.77,84.79,84.77,84.79,4
20100901|2010-03-31 13:30,31,84.69,84.69,84.69,84.69,1
20100901|2010-04-01 04:00,1,85.79,85.79,85.79,85.79,2
20100901|2010-04-01 05:30,1,85.8,85.88,85.8,85.88,2
20100901|2010-04-01 07:00,1,86.01,86.14,86.01,86.14,7
20100901|2010-04-01 07:30,1,85.95,86.2,85.95,86.2,23
20100901|2010-04-01 08:00,1,85.97,86.05,85.97,86.05,9
20100901|2010-04-01 11:30,1,86.27,86.27,86.27,86.27,4
20100901|2010-04-01 12:00,1,86.22,86.33,86.22,86.32,62
20100901|2010-04-05 06:00,5,86.88,86.95,86.88,86.95,13
20100901|2010-04-05 06:30,5,86.96,87.24,86.96,87.14,71
20100901|2010-04-05 07:00,5,87.32,87.32,87.32,87.32,3
20100901|2010-04-05 07:30,5,87.36,87.36,87.18,87.27,78
20100901|2010-04-05 08:00,5,87.65,87.65,87.58,87.58,53
20100901|2010-04-05 08:30,5,87.92,87.92,87.85,87.85,38
20100901|2010-04-05 09:00,5,87.85,88.29,87.85,88.23,66
20100901|2010-04-05 09:30,5,88,88,88,88,50
20100901|2010-04-05 10:00,5,88.2,88.2,88.1,88.17,31
20100901|2010-04-05 10:30,5,88.11,88.11,88.11,88.11,4
20100901|2010-04-05 11:30,5,88,88,88,88,40
20100901|2010-04-05 12:30,5,88.2,88.2,88.2,88.2,20
20100901|2010-04-06 05:00,6,88.04,88.04,88.04,88.04,2
20100901|2010-04-06 05:30,6,88.04,88.04,88.04,88.04,8
20100901|2010-04-06 09:00,6,88.39,88.44,88.39,88.43,17
20100901|2010-04-06 10:00,6,88.53,88.53,88.53,88.53,6
20100901|2010-04-06 10:30,6,88.43,88.43,88.43,88.43,2
20100901|2010-04-06 11:00,6,88.53,88.53,88.53,88.53,4
20100901|2010-04-06 12:00,6,88.25,88.25,88.24,88.24,2
20100901|2010-04-06 12:30,6,88.23,88.23,88.23,88.23,3
20100901|2010-04-06 13:00,6,88.34,88.64,88.34,88.64,41
20100901|2010-04-07 03:00,7,88.42,88.5,88.42,88.5,16
20100901|2010-04-07 06:30,7,88.31,88.31,88.31,88.31,1
20100901|2010-04-07 07:00,7,87.91,87.98,87.91,87.98,4
20100901|2010-04-07 08:00,7,88.46,88.62,88.46,88.62,5
20100901|2010-04-07 08:30,7,88.72,88.72,88.72,88.72,8
20100901|2010-04-07 09:00,7,88.54,88.66,88.51,88.65,30
20100901|2010-04-07 09:30,7,88.34,88.45,88,88.2,45
20100901|2010-04-07 10:00,7,88.11,88.12,88.1,88.12,6
20100901|2010-04-07 10:30,7,88.35,88.35,88.35,88.35,1
20100901|2010-04-07 11:00,7,88.65,88.65,88.48,88.48,20
20100901|2010-04-07 11:30,7,88.46,88.46,88.35,88.35,28
20100901|2010-04-07 12:00,7,88.46,88.51,88.46,88.51,11
20100901|2010-04-07 13:00,7,88.1,88.19,88.1,88.19,21
20100901|2010-04-08 06:30,8,87.22,87.22,87.22,87.22,4
20100901|2010-04-08 09:00,8,87.46,87.46,87.46,87.46,2
20100901|2010-04-08 10:30,8,87.3,87.76,87.3,87.76,34
20100901|2010-04-08 11:00,8,87.72,87.72,87.72,87.72,12
20100901|2010-04-08 12:00,8,87.88,87.88,87.88,87.88,1
20100901|2010-04-08 12:30,8,88,88,87.8,87.8,16
20100901|2010-04-08 13:00,8,87.6,87.6,87.6,87.6,10
20100901|2010-04-08 14:30,8,87.98,87.98,87.98,87.98,12
20100901|2010-04-09 02:30,9,88.35,88.35,88.34,88.34,11
20100901|2010-04-09 03:00,9,88.61,88.65,88.6,88.65,15
20100901|2010-04-09 04:00,9,88.72,88.72,88.67,88.67,20
20100901|2010-04-09 08:00,9,88.42,88.49,88.42,88.49,4
20100901|2010-04-09 08:30,9,88.67,88.71,88.4,88.4,8
20100901|2010-04-09 09:00,9,88.45,88.45,88.45,88.45,35
20100901|2010-04-09 09:30,9,88.02,88.02,88.02,88.02,3
20100901|2010-04-09 10:00,9,87.76,87.78,87.73,87.77,20
20100901|2010-04-09 10:30,9,87.78,87.78,87.67,87.67,40
20100901|2010-04-09 11:00,9,87.6,87.75,87.6,87.75,58
20100901|2010-04-09 11:30,9,87.63,87.63,87.63,87.63,10
20100901|2010-04-09 13:00,9,87.72,87.78,87.72,87.78,26
20100901|2010-04-09 14:00,9,87.71,87.71,87.71,87.71,9
20100901|2010-04-09 15:30,9,87.87,87.87,87.87,87.87,15
20100901|2010-04-11 23:00,12,88.34,88.35,88.34,88.35,2
20100901|2010-04-11 23:30,12,88.37,88.37,88.37,88.37,1
20100901|2010-04-12 02:00,12,88.41,88.41,88.41,88.41,1
20100901|2010-04-12 03:00,12,88.42,88.42,88.41,88.41,3
20100901|2010-04-12 03:30,12,88.39,88.39,88.39,88.39,1
20100901|2010-04-12 04:00,12,88.4,88.51,88.4,88.51,3
20100901|2010-04-12 05:00,12,87.99,87.99,87.99,87.99,1
20100901|2010-04-12 05:30,12,88.07,88.09,88.07,88.09,2
20100901|2010-04-12 06:30,12,87.71,87.71,87.71,87.71,1
20100901|2010-04-12 08:00,12,87.84,87.91,87.84,87.9,21
20100901|2010-04-12 08:30,12,88.47,88.51,88.15,88.16,33
20100901|2010-04-12 09:00,12,88.08,88.09,88.08,88.09,9
20100901|2010-04-12 09:30,12,88.2,88.2,88.02,88.09,36
20100901|2010-04-12 10:30,12,88.31,88.31,88.27,88.27,12
20100901|2010-04-12 11:00,12,88.26,88.26,88.05,88.05,12
20100901|2010-04-12 13:00,12,87.85,87.85,87.85,87.85,26
20100901|2010-04-13 05:00,13,87.64,87.64,87.64,87.64,4
20100901|2010-04-13 08:00,13,87.57,87.77,87.51,87.77,6
20100901|2010-04-13 08:30,13,87.39,87.53,87.2,87.53,42
20100901|2010-04-13 09:00,13,87.16,87.16,86.61,86.61,150
20100901|2010-04-13 09:30,13,86.81,86.85,86.75,86.75,7
20100901|2010-04-13 10:00,13,86.58,86.61,86.58,86.6,23
20100901|2010-04-13 10:30,13,87,87.11,87,87.1,39
20100901|2010-04-13 11:00,13,87.52,87.52,87.52,87.52,1
20100901|2010-04-13 11:30,13,87.49,87.49,87.49,87.49,3
20100901|2010-04-13 13:00,13,87.29,87.63,87.29,87.63,6
20100901|2010-04-13 13:30,13,87.35,87.35,87.34,87.34,2
20100901|2010-04-13 14:00,13,87.47,87.47,87.4,87.4,42
20100901|2010-04-13 14:30,13,87.38,87.38,87.38,87.38,8
20100901|2010-04-14 03:00,14,87.52,87.53,87.52,87.52,5
20100901|2010-04-14 05:00,14,87.66,87.66,87.65,87.65,2
20100901|2010-04-14 07:00,14,87.69,87.7,87.69,87.7,32
20100901|2010-04-14 07:30,14,87.89,87.89,87.77,87.77,2
20100901|2010-04-14 08:30,14,87.37,87.37,87.37,87.37,3
20100901|2010-04-14 09:00,14,87.51,87.51,87.51,87.51,5
20100901|2010-04-14 09:30,14,87.88,87.88,87.88,87.88,1
20100901|2010-04-14 10:00,14,88.08,88.44,88.05,88.43,17
20100901|2010-04-14 10:30,14,88.43,88.55,88.36,88.55,20
20100901|2010-04-14 11:00,14,88.5,88.63,88.49,88.63,44
20100901|2010-04-14 11:30,14,88.62,88.63,88.56,88.63,94
20100901|2010-04-14 12:00,14,88.7,88.7,88.7,88.7,7
20100901|2010-04-14 12:30,14,88.57,88.57,88.57,88.57,6
20100901|2010-04-14 13:00,14,88.82,88.82,88.81,88.81,9
20100901|2010-04-14 13:30,14,88.75,88.75,88.75,88.75,2
20100901|2010-04-14 14:30,14,88.68,88.68,88.66,88.66,2
20100901|2010-04-14 15:00,14,88.68,88.69,88.68,88.69,19
20100901|2010-04-15 01:30,15,88.93,88.93,88.93,88.93,2
20100901|2010-04-15 02:00,15,88.95,88.95,88.93,88.93,4
20100901|2010-04-15 04:30,15,88.7,88.7,88.7,88.7,10
20100901|2010-04-15 05:30,15,88.94,88.94,88.94,88.94,5
20100901|2010-04-15 06:30,15,88.9,88.9,88.83,88.84,8
20100901|2010-04-15 07:30,15,89.27,89.27,89.27,89.27,2
20100901|2010-04-15 08:00,15,89.37,89.39,89.37,89.39,9
20100901|2010-04-15 08:30,15,89.59,89.59,89.59,89.59,10
20100901|2010-04-15 09:30,15,89.07,89.07,89.07,89.07,1
20100901|2010-04-15 10:00,15,88.89,88.89,88.89,88.89,1
20100901|2010-04-15 10:30,15,88.86,88.86,88.72,88.72,13
20100901|2010-04-15 11:00,15,89.07,89.07,89.07,89.07,1
20100901|2010-04-15 11:30,15,89.05,89.05,89.05,89.05,10
20100901|2010-04-15 12:00,15,89.09,89.21,89.09,89.16,53
20100901|2010-04-15 13:00,15,89.48,89.49,89.47,89.49,30
20100901|2010-04-15 13:30,15,89.48,89.48,89.48,89.48,10
20100901|2010-04-15 15:00,15,89.49,89.49,89.49,89.49,5
20100901|2010-04-16 04:00,16,89.14,89.14,89.14,89.14,5
20100901|2010-04-16 04:30,16,89.07,89.07,89.07,89.07,1
20100901|2010-04-16 06:30,16,88.91,88.91,88.88,88.88,6
20100901|2010-04-16 07:00,16,88.99,88.99,88.98,88.98,2
20100901|2010-04-16 07:30,16,89.05,89.05,88.7,88.7,4
20100901|2010-04-16 08:00,16,88.52,88.52,88.16,88.28,73
20100901|2010-04-16 08:30,16,88.2,88.27,88.2,88.27,41
20100901|2010-04-16 09:00,16,88.55,88.71,88.4,88.71,40
20100901|2010-04-16 09:30,16,88.28,88.36,87.57,87.74,89
20100901|2010-04-16 10:00,16,87.54,87.63,87.16,87.6,115
20100901|2010-04-16 10:30,16,87.72,87.82,87.53,87.53,41
20100901|2010-04-16 11:00,16,87.3,87.31,87.25,87.25,22
20100901|2010-04-16 11:30,16,87.18,87.18,87.18,87.18,2
20100901|2010-04-16 12:30,16,87.3,87.3,87.3,87.3,7
20100901|2010-04-16 13:00,16,87.69,87.69,87.69,87.69,5
20100901|2010-04-16 13:30,16,87.73,87.73,87.71,87.71,2
20100901|2010-04-19 01:30,19,86.46,86.46,86.46,86.46,1
20100901|2010-04-19 03:30,19,86.17,86.17,86.17,86.17,2
20100901|2010-04-19 04:00,19,85.86,85.86,85.86,85.86,1
20100901|2010-04-19 05:00,19,85.56,85.56,85.56,85.56,2
20100901|2010-04-19 06:00,19,85.71,85.74,85.62,85.73,22
20100901|2010-04-19 06:30,19,85.82,85.82,85.82,85.82,1
20100901|2010-04-19 07:00,19,85.81,85.81,85.81,85.81,2
20100901|2010-04-19 08:00,19,85.32,85.43,85.32,85.43,2
20100901|2010-04-19 08:30,19,85.62,85.64,85.62,85.64,6
20100901|2010-04-19 09:00,19,85.77,85.77,85.77,85.77,4
20100901|2010-04-19 09:30,19,85.89,85.9,85.85,85.85,5
20100901|2010-04-19 10:00,19,85.61,85.67,85.61,85.65,9
20100901|2010-04-19 10:30,19,85.84,85.84,85.84,85.84,4
20100901|2010-04-19 11:00,19,85.65,85.82,85.65,85.82,4
20100901|2010-04-19 11:30,19,86.06,86.06,86.06,86.06,8
20100901|2010-04-19 12:00,19,86.11,86.11,86.11,86.11,2
20100901|2010-04-19 12:30,19,86.16,86.16,86.16,86.16,1
20100901|2010-04-19 13:00,19,86.31,86.31,86.18,86.19,20
20100901|2010-04-19 13:30,19,86.17,86.3,86.17,86.3,8
20100901|2010-04-19 14:30,19,86.43,86.43,86.43,86.43,1
20100901|2010-04-19 15:00,19,86.4,86.4,86.4,86.4,1
20100901|2010-04-20 01:00,20,86.46,86.46,86.46,86.46,1
20100901|2010-04-20 01:30,20,86.6,86.6,86.6,86.6,3
20100901|2010-04-20 03:30,20,87.09,87.09,87.04,87.05,7
20100901|2010-04-20 05:00,20,87.07,87.07,87.02,87.02,2
20100901|2010-04-20 06:00,20,87.32,87.32,87.07,87.08,8
20100901|2010-04-20 06:30,20,87.08,87.08,86.84,86.84,14
20100901|2010-04-20 08:00,20,86.72,86.72,86.72,86.72,5
20100901|2010-04-20 08:30,20,86.9,86.9,86.88,86.88,7
20100901|2010-04-20 09:00,20,86.96,86.96,86.71,86.84,37
20100901|2010-04-20 09:30,20,86.84,86.92,86.84,86.92,26
20100901|2010-04-20 10:00,20,87.25,87.25,87.25,87.25,30
20100901|2010-04-20 10:30,20,87.24,87.25,87.24,87.25,11
20100901|2010-04-20 11:00,20,87.1,87.18,87.1,87.18,6
20100901|2010-04-20 13:00,20,87.06,87.06,87.06,87.06,1
20100901|2010-04-21 03:00,21,87.48,87.53,87.48,87.53,10
20100901|2010-04-21 03:30,21,87.58,87.73,87.58,87.73,41
20100901|2010-04-21 04:00,21,87.7,87.7,87.7,87.7,9
20100901|2010-04-21 05:30,21,87.42,87.42,87.31,87.31,26
20100901|2010-04-21 07:00,21,87.16,87.17,87.16,87.17,4
20100901|2010-04-21 07:30,21,87.16,87.38,87.16,87.38,28
20100901|2010-04-21 08:00,21,87.4,87.65,87.4,87.65,14
20100901|2010-04-21 08:30,21,87.68,87.93,87.68,87.93,22
20100901|2010-04-21 09:30,21,87.14,87.14,86.86,86.97,45
20100901|2010-04-21 10:30,21,86.69,86.85,86.69,86.79,70
20100901|2010-04-21 11:00,21,87.33,87.69,87.33,87.69,20
20100901|2010-04-21 11:30,21,87.85,87.98,87.55,87.55,56
20100901|2010-04-21 12:00,21,87.65,87.65,87.52,87.61,32
20100901|2010-04-21 12:30,21,87.8,87.8,87.79,87.79,16
20100901|2010-04-21 13:00,21,87.69,87.69,87.57,87.57,5
20100901|2010-04-21 13:30,21,87.35,87.35,87.35,87.35,15
20100901|2010-04-21 14:00,21,87.47,87.54,87.47,87.54,21
20100901|2010-04-21 15:30,21,87.46,87.46,87.46,87.46,1
20100901|2010-04-22 04:30,22,87.22,87.23,86.9,86.9,29
20100901|2010-04-22 05:00,22,87.12,87.12,87.12,87.12,5
20100901|2010-04-22 05:30,22,87,87,87,87,13
20100901|2010-04-22 06:30,22,86.86,86.86,86.86,86.86,1
20100901|2010-04-22 07:30,22,87.05,87.06,86.71,86.74,86
20100901|2010-04-22 08:00,22,86.7,86.76,86.67,86.76,16
20100901|2010-04-22 08:30,22,86.08,86.29,86.08,86.28,29
20100901|2010-04-22 09:00,22,86.23,86.57,86.09,86.57,89
20100901|2010-04-22 09:30,22,86.85,86.89,86.85,86.89,14
20100901|2010-04-22 10:00,22,86.68,86.68,86.68,86.68,1
20100901|2010-04-22 10:30,22,86.7,86.81,86.7,86.81,13
20100901|2010-04-22 11:00,22,86.92,87.14,86.92,87.14,4
20100901|2010-04-22 11:30,22,87.15,87.15,87.14,87.14,15
20100901|2010-04-22 12:00,22,87.34,87.46,87.34,87.46,10
20100901|2010-04-22 13:00,22,87.56,87.66,87.54,87.66,40
20100901|2010-04-22 13:30,22,87.67,87.71,87.67,87.69,13
20100901|2010-04-22 14:00,22,87.54,87.54,87.54,87.54,1
20100901|2010-04-22 15:00,22,87.62,87.62,87.62,87.62,4
20100901|2010-04-23 03:30,23,87.57,87.96,87.57,87.96,149
20100901|2010-04-23 07:30,23,87.2,87.2,87.19,87.19,6
20100901|2010-04-23 09:00,23,87.81,88.21,87.79,88.12,38
20100901|2010-04-23 09:30,23,88.16,88.2,88.16,88.2,7
20100901|2010-04-23 10:00,23,88.52,88.52,88.52,88.52,2
20100901|2010-04-23 10:30,23,88.43,88.43,88.43,88.43,4
20100901|2010-04-23 12:00,23,88.48,88.48,88.47,88.47,18
20100901|2010-04-23 12:30,23,88.79,89.02,88.79,89.02,72
20100901|2010-04-23 13:00,23,88.92,89.04,88.92,89.04,16
20100901|2010-04-23 13:30,23,89.05,89.05,89.05,89.05,4
20100901|2010-04-23 14:00,23,89.02,89.02,88.93,88.93,9
20100901|2010-04-23 16:00,23,89.05,89.05,89.05,89.05,3
20100901|2010-04-25 19:30,26,89.51,89.51,89.51,89.51,1
20100901|2010-04-26 02:30,26,89.49,89.49,89.43,89.43,3
20100901|2010-04-26 05:00,26,89.3,89.3,89.3,89.3,3
20100901|2010-04-26 05:30,26,89.32,89.32,89.32,89.32,13
20100901|2010-04-26 06:00,26,89.39,89.4,89.39,89.4,3
20100901|2010-04-26 07:30,26,89.49,89.49,89.49,89.49,2
20100901|2010-04-26 08:00,26,89.29,89.29,89.12,89.12,32
20100901|2010-04-26 08:30,26,89.31,89.31,89.27,89.27,6
20100901|2010-04-26 09:00,26,88.8,89.03,88.7,88.7,53
20100901|2010-04-26 09:30,26,88.8,88.8,88.8,88.8,36
20100901|2010-04-26 10:00,26,88.97,88.97,88.97,88.97,2
20100901|2010-04-26 10:30,26,88.83,88.83,88.83,88.83,5
20100901|2010-04-26 13:30,26,88.82,88.82,88.7,88.7,7
20100901|2010-04-26 14:00,26,88.62,88.65,88.62,88.65,21
20100901|2010-04-26 14:30,26,88.65,88.65,88.65,88.65,11
20100901|2010-04-27 02:30,27,88.4,88.4,88.4,88.4,1
20100901|2010-04-27 03:30,27,88.46,88.46,88.46,88.46,1
20100901|2010-04-27 04:00,27,88.26,88.26,88.26,88.26,4
20100901|2010-04-27 04:30,27,88.16,88.16,88.16,88.16,3
20100901|2010-04-27 05:00,27,88.21,88.21,88.21,88.21,3
20100901|2010-04-27 05:30,27,87.99,88.12,87.99,88.11,16
20100901|2010-04-27 06:00,27,88.06,88.06,88.06,88.06,1
20100901|2010-04-27 08:00,27,88,88,88,88,1
20100901|2010-04-27 08:30,27,88.3,88.54,88.23,88.42,31
20100901|2010-04-27 09:30,27,88.66,88.77,88.66,88.76,12
20100901|2010-04-27 10:00,27,88.82,88.85,88.13,88.14,33
20100901|2010-04-27 10:30,27,87.91,87.95,87.5,87.6,35
20100901|2010-04-27 11:00,27,87.28,87.46,87.28,87.33,20
20100901|2010-04-27 11:30,27,87.39,87.39,87.39,87.39,1
20100901|2010-04-27 12:00,27,87.49,87.68,87.49,87.68,31
20100901|2010-04-27 12:30,27,87.62,87.62,87.62,87.62,1
20100901|2010-04-27 13:00,27,87.51,87.59,87.51,87.59,12
20100901|2010-04-27 13:30,27,87.63,87.63,87.63,87.63,2
20100901|2010-04-27 14:00,27,87.43,87.44,87.41,87.41,9
20100901|2010-04-27 14:30,27,87.36,87.36,87.23,87.23,18
20100901|2010-04-27 15:00,27,87.29,87.29,87.29,87.29,1
20100901|2010-04-27 15:30,27,87.21,87.21,87.11,87.11,10
20100901|2010-04-28 03:00,28,86.98,86.98,86.98,86.98,1
20100901|2010-04-28 03:30,28,86.72,86.72,86.72,86.72,5
20100901|2010-04-28 04:30,28,87.05,87.12,87.03,87.12,30
20100901|2010-04-28 06:00,28,87.34,87.38,87.34,87.36,28
20100901|2010-04-28 07:30,28,87.57,87.7,87.57,87.7,20
20100901|2010-04-28 08:30,28,87.41,87.41,87.41,87.41,1
20100901|2010-04-28 09:00,28,86.99,86.99,86.76,86.76,11
20100901|2010-04-28 09:30,28,87.11,87.46,86.82,87.46,10
20100901|2010-04-28 10:00,28,87.46,87.46,87.13,87.13,15
20100901|2010-04-28 10:30,28,87.13,87.28,86.87,87.24,38
20100901|2010-04-28 12:00,28,87.63,87.63,87.6,87.6,9
20100901|2010-04-28 13:00,28,87.7,88.38,87.7,88.3,67
20100901|2010-04-28 13:30,28,88.11,88.14,88.11,88.14,11
20100901|2010-04-29 03:30,29,88.76,88.76,88.76,88.76,2
20100901|2010-04-29 04:00,29,88.46,88.46,88.46,88.46,3
20100901|2010-04-29 04:30,29,88.72,88.72,88.72,88.72,6
20100901|2010-04-29 05:00,29,89.32,89.33,89.24,89.26,64
20100901|2010-04-29 05:30,29,89.21,89.22,89.21,89.22,5
20100901|2010-04-29 07:30,29,89.04,89.04,89.04,89.04,8
20100901|2010-04-29 08:00,29,89.09,89.43,89.09,89.43,20
20100901|2010-04-29 08:30,29,89.22,89.5,89.22,89.5,52
20100901|2010-04-29 09:00,29,89.49,89.72,89.45,89.72,17
20100901|2010-04-29 09:30,29,89.61,89.82,89.6,89.7,60
20100901|2010-04-29 10:00,29,89.67,89.7,89.5,89.68,45
20100901|2010-04-29 10:30,29,89.82,89.82,89.75,89.75,22
20100901|2010-04-29 11:00,29,89.51,89.51,89.51,89.51,10
20100901|2010-04-29 11:30,29,89.64,89.64,89.64,89.64,4
20100901|2010-04-29 12:00,29,89.73,89.73,89.49,89.49,3
20100901|2010-04-29 12:30,29,89.42,89.42,89.42,89.42,1
20100901|2010-04-29 13:00,29,89.32,89.32,89.32,89.32,2
20100901|2010-04-30 02:00,30,89.62,89.68,89.62,89.68,50
20100901|2010-04-30 02:30,30,89.54,89.54,89.54,89.54,5
20100901|2010-04-30 03:00,30,89.61,89.63,89.59,89.59,22
20100901|2010-04-30 03:30,30,89.69,89.69,89.69,89.69,2
20100901|2010-04-30 05:00,30,89.8,89.8,89.8,89.8,1
20100901|2010-04-30 07:30,30,90.07,90.2,90.07,90.2,55
20100901|2010-04-30 08:00,30,90.08,90.08,90.07,90.07,50
20100901|2010-04-30 08:30,30,89.81,89.83,89.8,89.83,39
20100901|2010-04-30 09:00,30,89.34,89.54,89.34,89.53,13
20100901|2010-04-30 09:30,30,89.55,89.77,89.5,89.65,101
20100901|2010-04-30 10:00,30,89.65,89.82,89.65,89.81,12
20100901|2010-04-30 10:30,30,89.72,89.72,89.72,89.72,3
20100901|2010-04-30 11:30,30,89.68,89.68,89.68,89.68,1
20100901|2010-04-30 12:00,30,89.56,89.75,89.55,89.71,47
20100901|2010-04-30 12:30,30,89.71,89.85,89.71,89.85,28
20100901|2010-04-30 13:00,30,89.87,90.5,89.87,90.42,34
20100901|2010-04-30 13:30,30,90.35,90.35,90.15,90.19,26
20100901|2010-05-03 06:30,3,91,91,91,91,1
20100901|2010-05-03 07:00,3,90.91,90.91,90.89,90.89,5
20100901|2010-05-03 07:30,3,91.08,91.1,91.08,91.1,10
20100901|2010-05-03 08:00,3,90.98,90.98,90.98,90.98,3
20100901|2010-05-03 08:30,3,91.2,91.39,91.2,91.36,141
20100901|2010-05-03 09:00,3,91.51,91.73,91.51,91.61,63
20100901|2010-05-03 09:30,3,91.56,91.56,91.27,91.27,24
20100901|2010-05-03 10:00,3,91.43,91.62,91.43,91.62,83
20100901|2010-05-03 10:30,3,91.71,91.73,91.71,91.73,9
20100901|2010-05-03 11:00,3,91.79,92.07,91.79,92.07,81
20100901|2010-05-03 11:30,3,92.09,92.16,92.04,92.16,59
20100901|2010-05-03 12:00,3,92,92,91.89,91.89,28
20100901|2010-05-03 12:30,3,92.17,92.17,92.16,92.16,7
20100901|2010-05-03 13:00,3,91.8,91.8,91.58,91.66,18
20100901|2010-05-03 13:30,3,91.68,91.68,91.66,91.66,27
20100901|2010-05-03 14:00,3,91.56,91.56,91.56,91.56,1
20100901|2010-05-03 15:00,3,91.44,91.44,91.38,91.38,3
20100901|2010-05-04 03:30,4,91.42,91.42,91.38,91.38,8
20100901|2010-05-04 04:00,4,91.1,91.1,91.08,91.08,23
20100901|2010-05-04 04:30,4,91.09,91.09,91.09,91.09,1
20100901|2010-05-04 05:00,4,90.92,90.92,90.92,90.92,12
20100901|2010-05-04 05:30,4,90.43,90.43,90.38,90.38,16
20100901|2010-05-04 06:00,4,90.15,90.15,90.15,90.15,1
20100901|2010-05-04 07:00,4,90.26,90.26,90.23,90.23,7
20100901|2010-05-04 07:30,4,90.37,90.46,90.37,90.39,12
20100901|2010-05-04 08:00,4,90.36,90.36,90.35,90.36,4
20100901|2010-05-04 08:30,4,89.75,89.98,89.75,89.98,13
20100901|2010-05-04 09:30,4,89.82,89.82,89.35,89.35,18
20100901|2010-05-04 10:00,4,88.82,88.97,88.82,88.86,20
20100901|2010-05-04 10:30,4,88.83,89.04,88.83,89.04,9
20100901|2010-05-04 11:00,4,88.95,88.95,88.51,88.51,10
20100901|2010-05-04 11:30,4,88.54,88.54,88.54,88.54,1
20100901|2010-05-04 12:00,4,88.38,88.38,88.09,88.09,52
20100901|2010-05-04 12:30,4,88.55,88.56,88.29,88.56,24
20100901|2010-05-04 13:00,4,88.4,88.45,88.32,88.45,19
20100901|2010-05-04 13:30,4,88.17,88.19,88.07,88.07,21
20100901|2010-05-04 14:00,4,88.11,88.11,87.98,87.98,6
20100901|2010-05-05 02:30,5,87.89,87.89,87.89,87.89,1
20100901|2010-05-05 04:00,5,88.15,88.21,88.12,88.12,9
20100901|2010-05-05 04:30,5,88.13,88.13,88.06,88.08,14
20100901|2010-05-05 05:00,5,87.8,87.8,87.8,87.8,1
20100901|2010-05-05 05:30,5,87.66,87.66,87.63,87.65,4
20100901|2010-05-05 06:30,5,86.8,86.81,86.76,86.77,10
20100901|2010-05-05 07:00,5,86.85,86.86,86.69,86.69,5
20100901|2010-05-05 07:30,5,86.64,86.64,85.98,85.98,28
20100901|2010-05-05 08:00,5,85.44,85.44,84.84,85.15,296
20100901|2010-05-05 08:30,5,85.01,85.6,84.97,85.6,96
20100901|2010-05-05 09:00,5,85.77,86.05,85.12,85.12,27
20100901|2010-05-05 09:30,5,85.81,86.25,85.51,86.25,14
20100901|2010-05-05 10:00,5,85.95,86.21,85.95,86.21,11
20100901|2010-05-05 10:30,5,86.25,86.26,86.25,86.26,27
20100901|2010-05-05 11:00,5,86.79,86.8,86.23,86.23,54
20100901|2010-05-05 11:30,5,85.93,85.93,85.83,85.83,4
20100901|2010-05-05 12:30,5,85.5,85.54,85.25,85.25,101
20100901|2010-05-05 13:00,5,85.37,85.55,85.37,85.47,78
20100901|2010-05-05 13:30,5,85.58,85.58,85.24,85.24,42
20100901|2010-05-05 14:00,5,85.21,85.21,85.2,85.2,36
20100901|2010-05-05 14:30,5,85.28,85.3,85.28,85.29,6
20100901|2010-05-06 02:30,6,85.04,85.36,85.04,85.36,11
20100901|2010-05-06 03:30,6,85.31,85.66,85.31,85.66,18
20100901|2010-05-06 04:00,6,85.62,85.62,85.62,85.62,1
20100901|2010-05-06 04:30,6,85.15,85.16,85.15,85.15,8
20100901|2010-05-06 05:00,6,85.36,85.44,85.36,85.44,27
20100901|2010-05-06 05:30,6,85.52,85.56,85.42,85.56,10
20100901|2010-05-06 06:30,6,85.18,85.18,85.18,85.18,1
20100901|2010-05-06 07:00,6,85.06,85.06,85.06,85.06,3
20100901|2010-05-06 07:30,6,85.29,85.29,84.33,84.35,38
20100901|2010-05-06 08:00,6,84.3,84.46,83.99,84.46,57
20100901|2010-05-06 08:30,6,84.5,84.89,84.5,84.6,19
20100901|2010-05-06 09:00,6,84.75,84.88,84.62,84.62,8
20100901|2010-05-06 09:30,6,84.52,84.52,84.31,84.47,14
20100901|2010-05-06 10:00,6,84.22,84.23,84.07,84.12,90
20100901|2010-05-06 10:30,6,84.05,84.2,83.87,83.97,66
20100901|2010-05-06 11:00,6,84.06,84.43,84.06,84.37,56
20100901|2010-05-06 11:30,6,84,84,83.85,83.93,9
20100901|2010-05-06 12:00,6,83.99,83.99,82.79,83.07,23
20100901|2010-05-06 12:30,6,83.06,83.28,82.81,82.81,88
20100901|2010-05-06 13:00,6,82.59,82.69,82.13,82.69,81
20100901|2010-05-06 13:30,6,82.78,82.78,80.39,81.73,100
20100901|2010-05-06 14:00,6,81.52,81.52,81.3,81.46,12
20100901|2010-05-06 15:00,6,82.58,82.58,82.58,82.58,5
20100901|2010-05-07 01:00,7,82.62,82.62,82.62,82.62,1
20100901|2010-05-07 02:00,7,82.51,82.51,82.51,82.51,1
20100901|2010-05-07 03:00,7,82.53,82.53,82.53,82.53,1
20100901|2010-05-07 04:30,7,83.08,83.08,83.08,83.08,1
20100901|2010-05-07 05:30,7,83.34,83.49,83.34,83.47,4
20100901|2010-05-07 06:00,7,83.49,83.49,83.49,83.49,1
20100901|2010-05-07 07:30,7,82.63,82.63,82.63,82.63,4
20100901|2010-05-07 08:00,7,82.37,82.37,81.99,82.01,35
20100901|2010-05-07 08:30,7,82.3,82.3,82.29,82.29,6
20100901|2010-05-07 09:00,7,81.91,81.91,80.37,80.37,177
20100901|2010-05-07 09:30,7,80.62,81.22,80.59,80.8,91
20100901|2010-05-07 10:00,7,81.56,81.86,80.9,80.9,85
20100901|2010-05-07 10:30,7,80.9,81.09,80.9,81.09,65
20100901|2010-05-07 11:00,7,81.55,81.75,81.25,81.25,43
20100901|2010-05-07 11:30,7,81.28,81.28,81.28,81.28,10
20100901|2010-05-07 12:00,7,81.31,81.4,81.13,81.18,20
20100901|2010-05-07 12:30,7,81.23,81.7,81.23,81.65,33
20100901|2010-05-07 13:00,7,81.5,81.5,81.17,81.25,146
20100901|2010-05-07 13:30,7,81.31,81.31,81.24,81.24,10
20100901|2010-05-07 14:00,7,81.52,81.52,81.51,81.51,4
20100901|2010-05-07 15:00,7,81.45,81.53,81.45,81.53,3
20100901|2010-05-10 02:30,10,83.6,83.6,83.58,83.58,2
20100901|2010-05-10 03:00,10,83.95,84.45,83.95,84.44,8
20100901|2010-05-10 03:30,10,84.21,84.37,84.21,84.36,9
20100901|2010-05-10 04:00,10,84.16,84.16,84.05,84.15,15
20100901|2010-05-10 04:30,10,84.27,84.28,83.8,83.87,57
20100901|2010-05-10 06:00,10,83.97,84.25,83.97,84.25,2
20100901|2010-05-10 06:30,10,84.2,84.2,84.2,84.2,2
20100901|2010-05-10 07:30,10,83.75,83.75,83.39,83.45,6
20100901|2010-05-10 08:00,10,83.07,83.54,83.07,83.29,32
20100901|2010-05-10 08:30,10,83.67,83.99,83.46,83.46,7
20100901|2010-05-10 09:00,10,83.24,83.35,83.24,83.35,5
20100901|2010-05-10 09:30,10,82.55,82.56,82.55,82.55,19
20100901|2010-05-10 10:30,10,82.61,83.02,82.61,83.02,15
20100901|2010-05-10 11:00,10,82.87,82.98,82.87,82.89,17
20100901|2010-05-10 12:00,10,82.36,82.5,82.28,82.28,59
20100901|2010-05-10 13:00,10,82.98,83.22,82.84,83.22,22
20100901|2010-05-10 13:30,10,83.21,83.31,83.08,83.31,16
20100901|2010-05-10 14:00,10,83.33,83.33,83.33,83.33,2
20100901|2010-05-10 14:30,10,83.33,83.54,83.33,83.54,8
20100901|2010-05-11 01:00,11,82.53,82.55,82.48,82.48,6
20100901|2010-05-11 01:30,11,82.42,82.47,82.34,82.34,7
20100901|2010-05-11 02:00,11,82.35,82.35,82.35,82.35,10
20100901|2010-05-11 03:30,11,82.31,82.31,82.31,82.31,2
20100901|2010-05-11 04:00,11,82.22,82.22,82.22,82.22,7
20100901|2010-05-11 06:00,11,82.06,82.12,82.06,82.12,4
20100901|2010-05-11 06:30,11,82.14,82.14,82.14,82.14,6
20100901|2010-05-11 07:30,11,82.39,82.42,82.39,82.42,15
20100901|2010-05-11 08:00,11,83,83.15,82.8,83.08,59
20100901|2010-05-11 08:30,11,83.13,83.34,83.13,83.34,32
20100901|2010-05-11 09:00,11,83.83,83.83,83.67,83.67,10
20100901|2010-05-11 10:00,11,83.7,83.7,83.7,83.7,8
20100901|2010-05-11 10:30,11,83.6,83.6,83.6,83.6,1
20100901|2010-05-11 11:00,11,83.46,83.46,83.46,83.46,5
20100901|2010-05-11 11:30,11,83.8,83.8,83.8,83.8,1
20100901|2010-05-11 12:00,11,83.57,83.57,83.57,83.57,6
20100901|2010-05-11 12:30,11,83.52,83.52,83.52,83.52,1
20100901|2010-05-11 13:00,11,83.25,83.53,83.03,83.03,85
20100901|2010-05-11 13:30,11,83.14,83.14,83.1,83.1,2
20100901|2010-05-11 14:00,11,83.03,83.03,83.02,83.02,11
20100901|2010-05-11 14:30,11,83.1,83.1,83.1,83.1,1
20100901|2010-05-11 21:00,12,83.14,83.14,83.14,83.14,1
20100901|2010-05-12 02:30,12,83.14,83.14,83.14,83.14,1
20100901|2010-05-12 03:00,12,83.79,83.79,83.79,83.79,1
20100901|2010-05-12 05:00,12,83.44,83.44,83.44,83.44,1
20100901|2010-05-12 05:30,12,83.4,83.45,83.38,83.38,4
20100901|2010-05-12 06:00,12,83.45,83.7,83.45,83.7,11
20100901|2010-05-12 06:30,12,83.94,83.95,83.94,83.95,4
20100901|2010-05-12 07:30,12,83.72,83.72,83.55,83.68,45
20100901|2010-05-12 08:00,12,83.48,83.55,83.42,83.55,16
20100901|2010-05-12 08:30,12,83.54,83.54,83.36,83.36,16
20100901|2010-05-12 09:00,12,83.66,83.66,83.62,83.62,21
20100901|2010-05-12 09:30,12,83.8,83.8,83.54,83.54,16
20100901|2010-05-12 10:00,12,83.1,83.1,82.74,82.74,10
20100901|2010-05-12 10:30,12,82.96,82.97,82.96,82.97,14
20100901|2010-05-12 11:00,12,83.05,83.4,83.04,83.4,27
20100901|2010-05-12 11:30,12,83.64,83.64,83.64,83.64,4
20100901|2010-05-12 12:00,12,83.83,83.83,83.59,83.59,8
20100901|2010-05-12 12:30,12,83.38,83.39,83.35,83.37,16
20100901|2010-05-12 13:00,12,83.32,83.85,83.18,83.69,41
20100901|2010-05-12 13:30,12,83.69,83.69,83.5,83.5,4
20100901|2010-05-12 14:00,12,83.75,83.75,83.71,83.71,9
20100901|2010-05-12 15:30,12,83.83,83.83,83.78,83.78,30
20100901|2010-05-12 21:00,13,84.18,84.18,84.18,84.18,1
20100901|2010-05-12 22:00,13,84.16,84.16,84.15,84.15,2
20100901|2010-05-12 23:30,13,84.16,84.16,84.16,84.16,2
20100901|2010-05-13 00:30,13,84.2,84.26,84.2,84.26,16
20100901|2010-05-13 01:00,13,84.26,84.28,84.22,84.22,4
20100901|2010-05-13 03:00,13,84.2,84.2,84.2,84.2,28
20100901|2010-05-13 03:30,13,84.2,84.2,83.9,83.9,6
20100901|2010-05-13 04:00,13,83.83,83.89,83.83,83.89,3
20100901|2010-05-13 04:30,13,83.55,83.77,83.55,83.77,8
20100901|2010-05-13 05:30,13,83.58,83.59,83.48,83.49,13
20100901|2010-05-13 06:00,13,83.79,83.8,83.79,83.79,9
20100901|2010-05-13 06:30,13,83.6,83.69,83.58,83.69,12
20100901|2010-05-13 07:00,13,83.65,83.65,83.64,83.64,2
20100901|2010-05-13 07:30,13,83.33,83.33,83.08,83.08,4
20100901|2010-05-13 08:00,13,82.87,83.23,82.87,83.22,10
20100901|2010-05-13 08:30,13,82.85,82.96,82.63,82.92,15
20100901|2010-05-13 09:00,13,82.9,83.16,82.9,83.16,10
20100901|2010-05-13 09:30,13,83.47,83.52,83.3,83.3,23
20100901|2010-05-13 10:00,13,82.95,83.18,82.95,83.18,2
20100901|2010-05-13 10:30,13,83.33,83.33,82.86,82.88,77
20100901|2010-05-13 11:00,13,83.37,83.38,83.12,83.19,10
20100901|2010-05-13 11:30,13,83.17,83.17,82.89,82.89,84
20100901|2010-05-13 12:00,13,82.99,82.99,82.78,82.87,58
20100901|2010-05-13 12:30,13,82.72,82.72,82.58,82.64,8
20100901|2010-05-13 13:00,13,82.7,82.88,82.7,82.72,15
20100901|2010-05-13 13:30,13,82.62,82.62,82.54,82.54,14
20100901|2010-05-13 14:30,13,82.43,82.43,82.33,82.33,12
20100901|2010-05-14 01:00,14,82.38,82.38,82.38,82.38,1
20100901|2010-05-14 03:30,14,81.75,81.79,81.62,81.62,9
20100901|2010-05-14 04:00,14,81.28,81.28,81.23,81.23,5
20100901|2010-05-14 04:30,14,80.86,80.97,80.83,80.95,18
20100901|2010-05-14 06:00,14,81.11,81.11,81.11,81.11,2
20100901|2010-05-14 06:30,14,81.15,81.15,81.15,81.15,51
20100901|2010-05-14 07:00,14,81.09,81.1,81.01,81.1,28
20100901|2010-05-14 07:30,14,81.02,81.44,80.89,81.43,36
20100901|2010-05-14 08:00,14,81.28,81.28,80.84,81.07,23
20100901|2010-05-14 08:30,14,81.18,81.2,80.64,80.64,33
20100901|2010-05-14 09:30,14,80.95,80.95,80.75,80.86,22
20100901|2010-05-14 10:00,14,80.79,80.79,79.88,80,134
20100901|2010-05-14 10:30,14,79.92,79.98,79.18,79.52,136
20100901|2010-05-14 11:00,14,79.65,79.65,79.2,79.48,96
20100901|2010-05-14 11:30,14,79.41,79.48,79.39,79.47,103
20100901|2010-05-14 12:30,14,79.47,79.47,78.7,78.82,108
20100901|2010-05-14 13:00,14,78.96,79.08,78.67,79.01,79
20100901|2010-05-14 13:30,14,78.89,79.04,78.89,78.9,10
20100901|2010-05-14 14:00,14,78.95,78.96,78.88,78.88,8
20100901|2010-05-14 14:30,14,79.37,79.37,79.36,79.37,5
20100901|2010-05-16 20:30,17,77.86,77.86,77.86,77.86,1
20100901|2010-05-16 21:00,17,77.64,77.64,77.64,77.64,1
20100901|2010-05-16 22:00,17,77.7,77.76,77.7,77.7,3
20100901|2010-05-17 00:00,17,77.98,78,77.65,77.65,3
20100901|2010-05-17 00:30,17,77.37,77.37,77.37,77.37,1
20100901|2010-05-17 01:00,17,77.59,77.59,77.59,77.59,1
20100901|2010-05-17 01:30,17,77.64,77.64,77.64,77.64,1
20100901|2010-05-17 02:00,17,77.93,77.93,77.93,77.93,1
20100901|2010-05-17 02:30,17,77.83,77.83,77.62,77.62,20
20100901|2010-05-17 03:00,17,77.81,78.08,77.81,78.02,7
20100901|2010-05-17 03:30,17,78.4,78.4,78.38,78.38,2
20100901|2010-05-17 04:00,17,78.55,78.65,78.55,78.65,25
20100901|2010-05-17 05:00,17,79.01,79.01,79.01,79.01,4
20100901|2010-05-17 05:30,17,79.15,79.15,79.08,79.08,12
20100901|2010-05-17 06:00,17,78.92,78.92,78.92,78.92,1
20100901|2010-05-17 06:30,17,78.88,78.88,78.88,78.88,2
20100901|2010-05-17 07:00,17,78.97,79.2,78.24,78.24,21
20100901|2010-05-17 08:00,17,78.55,78.55,78.54,78.54,2
20100901|2010-05-17 08:30,17,78.48,78.59,77.8,77.8,8
20100901|2010-05-17 09:00,17,77.81,77.97,77.8,77.97,9
20100901|2010-05-17 09:30,17,77.96,78,77.22,77.22,734
20100901|2010-05-17 10:00,17,77.43,77.43,76.57,76.57,285
20100901|2010-05-17 10:30,17,76.77,76.84,76.52,76.56,316
20100901|2010-05-17 11:00,17,76.31,76.38,76.16,76.33,291
20100901|2010-05-17 11:30,17,76.08,76.19,76.08,76.19,104
20100901|2010-05-17 12:00,17,76,76.25,76,76.25,8
20100901|2010-05-17 12:30,17,76.51,76.51,76.15,76.21,118
20100901|2010-05-17 13:00,17,76.57,76.64,76.28,76.28,61
20100901|2010-05-17 13:30,17,76.24,76.4,76.24,76.4,33
20100901|2010-05-17 14:00,17,76.53,76.53,76.34,76.34,4
20100901|2010-05-17 14:30,17,76.62,76.62,76.62,76.62,5
20100901|2010-05-17 15:00,17,76.53,76.53,76.51,76.51,2
20100901|2010-05-17 22:00,18,76.79,76.79,76.79,76.79,1
20100901|2010-05-18 03:00,18,77.41,77.51,77.41,77.51,2
20100901|2010-05-18 03:30,18,77.76,77.77,77.53,77.53,8
20100901|2010-05-18 04:00,18,77.63,77.63,77.61,77.61,2
20100901|2010-05-18 04:30,18,77.6,77.6,77.59,77.59,25
20100901|2010-05-18 05:30,18,77.62,77.62,77.62,77.62,2
20100901|2010-05-18 06:00,18,77.63,77.63,77.42,77.43,13
20100901|2010-05-18 07:00,18,77.71,77.71,77.41,77.41,26
20100901|2010-05-18 07:30,18,77.48,77.86,77.48,77.59,31
20100901|2010-05-18 08:00,18,77.54,77.54,77.03,77.49,74
20100901|2010-05-18 08:30,18,77.56,77.59,77.35,77.35,13
20100901|2010-05-18 09:00,18,77.26,77.26,76.96,76.97,15
20100901|2010-05-18 09:30,18,76.95,76.95,76.55,76.83,138
20100901|2010-05-18 10:00,18,76.83,77.1,76.83,77.1,27
20100901|2010-05-18 10:30,18,77.09,77.09,76.46,76.47,38
20100901|2010-05-18 11:00,18,76.33,76.54,76.13,76.33,48
20100901|2010-05-18 11:30,18,76.54,77.07,76.54,76.71,36
20100901|2010-05-18 12:00,18,76.65,76.65,76.01,76.36,49
20100901|2010-05-18 12:30,18,76.38,76.45,75.4,75.4,33
20100901|2010-05-18 13:00,18,75.26,75.62,74.97,75.53,169
20100901|2010-05-18 13:30,18,75.32,75.32,75.26,75.32,18
20100901|2010-05-18 14:00,18,75.47,75.52,75.27,75.27,24
20100901|2010-05-18 14:30,18,75.53,75.62,75.53,75.6,42
20100901|2010-05-18 16:00,18,75.26,75.26,75.25,75.25,3
20100901|2010-05-18 19:30,19,74.58,74.58,74.46,74.55,3
20100901|2010-05-18 22:30,19,75.2,75.2,75.2,75.2,1
20100901|2010-05-19 01:00,19,74.77,74.77,74.77,74.77,2
20100901|2010-05-19 02:00,19,74.73,74.73,74.73,74.73,4
20100901|2010-05-19 02:30,19,74.93,74.93,74.93,74.93,1
20100901|2010-05-19 03:00,19,74.51,74.51,74.4,74.41,3
20100901|2010-05-19 03:30,19,74.48,74.54,74.48,74.54,25
20100901|2010-05-19 04:00,19,74.65,74.65,74.4,74.45,36
20100901|2010-05-19 04:30,19,74.64,74.66,74.64,74.66,11
20100901|2010-05-19 05:00,19,74.51,74.51,74.42,74.42,23
20100901|2010-05-19 05:30,19,74.39,74.57,74.39,74.57,3
20100901|2010-05-19 06:00,19,74.55,74.55,74.37,74.46,21
20100901|2010-05-19 06:30,19,74.36,74.45,74.36,74.41,12
20100901|2010-05-19 07:00,19,74.47,74.88,74.47,74.58,69
20100901|2010-05-19 07:30,19,74.65,75.1,74.47,75.1,74
20100901|2010-05-19 08:00,19,75.09,75.16,74.9,75.09,36
20100901|2010-05-19 08:30,19,74.76,75.27,74.76,75.03,33
20100901|2010-05-19 09:00,19,75.05,75.09,74.39,74.67,80
20100901|2010-05-19 09:30,19,74.89,75.33,74.87,74.95,75
20100901|2010-05-19 10:00,19,74.85,74.85,73.82,74,121
20100901|2010-05-19 10:30,19,74.12,74.18,73.51,73.68,150
20100901|2010-05-19 11:00,19,73.74,74.18,73.73,74.09,66
20100901|2010-05-19 11:30,19,74.03,74.25,74.01,74.07,73
20100901|2010-05-19 12:00,19,74.46,74.48,74.21,74.35,14
20100901|2010-05-19 12:30,19,74.44,74.72,74.44,74.63,41
20100901|2010-05-19 13:00,19,74.98,75.16,74.63,74.67,55
20100901|2010-05-19 13:30,19,74.88,74.88,74.7,74.7,22
20100901|2010-05-19 14:00,19,74.49,74.64,74.49,74.64,19
20100901|2010-05-19 14:30,19,74.8,74.8,74.8,74.8,1
20100901|2010-05-19 15:00,19,74.85,74.85,74.85,74.85,4
20100901|2010-05-19 16:00,19,74.78,74.78,74.78,74.78,5
20100901|2010-05-19 22:00,20,75.18,75.19,75.18,75.19,2
20100901|2010-05-20 00:30,20,74.73,74.74,74.54,74.74,12
20100901|2010-05-20 01:00,20,74.65,74.66,74.34,74.41,25
20100901|2010-05-20 01:30,20,74.6,74.88,74.59,74.79,23
20100901|2010-05-20 02:00,20,75.06,75.06,74.51,74.7,43
20100901|2010-05-20 02:30,20,74.96,75.2,74.96,75.09,39
20100901|2010-05-20 03:00,20,75.04,75.11,74.65,74.66,36
20100901|2010-05-20 03:30,20,74.65,74.75,74.44,74.75,76
20100901|2010-05-20 04:00,20,74.55,74.62,74.41,74.62,19
20100901|2010-05-20 04:30,20,74.49,74.5,74.34,74.36,11
20100901|2010-05-20 05:00,20,74.28,74.28,73.96,73.96,4
20100901|2010-05-20 05:30,20,73.94,73.94,73.27,73.49,222
20100901|2010-05-20 06:00,20,73.52,73.71,72.57,73.06,72
20100901|2010-05-20 06:30,20,72.93,73.12,72.65,72.81,90
20100901|2010-05-20 07:00,20,72.89,72.91,72.23,72.6,62
20100901|2010-05-20 07:30,20,72.49,72.61,72.1,72.39,112
20100901|2010-05-20 08:00,20,72.25,72.63,72.25,72.5,144
20100901|2010-05-20 08:30,20,72.62,72.7,72.18,72.43,133
20100901|2010-05-20 09:00,20,72.22,72.38,71.38,71.46,304
20100901|2010-05-20 09:30,20,71.57,71.73,71.52,71.7,45
20100901|2010-05-20 10:00,20,71.81,72.27,71.81,72.26,61
20100901|2010-05-20 10:30,20,72.3,72.62,72.3,72.49,66
20100901|2010-05-20 11:00,20,72.28,72.28,71.89,72,98
20100901|2010-05-20 11:30,20,71.71,71.84,71.36,71.36,123
20100901|2010-05-20 12:00,20,71.3,72.41,71.28,71.96,70
20100901|2010-05-20 12:30,20,72.27,72.32,71.93,71.93,130
20100901|2010-05-20 13:00,20,71.96,73,71.94,72.81,252
20100901|2010-05-20 13:30,20,72.76,73.01,72.65,72.65,28
20100901|2010-05-20 14:00,20,72.79,72.89,72.73,72.89,6
20100901|2010-05-20 14:30,20,72.75,72.75,72.14,72.14,8
20100901|2010-05-20 15:00,20,72.11,72.11,72.02,72.11,21
20100901|2010-05-20 15:30,20,71.87,71.88,71.87,71.88,5
20100901|2010-05-20 19:00,21,71.96,71.96,71.96,71.96,1
20100901|2010-05-20 21:00,21,72.3,72.35,72.3,72.35,4
20100901|2010-05-20 21:30,21,72.28,72.28,72.28,72.28,1
20100901|2010-05-21 00:30,21,72.57,72.57,72.57,72.57,1
20100901|2010-05-21 01:00,21,72.46,72.46,72.46,72.46,2
20100901|2010-05-21 01:30,21,72.62,72.62,72.62,72.62,1
20100901|2010-05-21 02:00,21,72.47,72.54,72.36,72.36,8
20100901|2010-05-21 02:30,21,72.18,72.18,72.01,72.01,4
20100901|2010-05-21 03:00,21,71.99,72.11,71.83,71.98,13
20100901|2010-05-21 03:30,21,72,72.28,72,72.16,15
20100901|2010-05-21 04:00,21,72.25,72.66,72.25,72.65,23
20100901|2010-05-21 04:30,21,72.47,72.56,72.39,72.41,9
20100901|2010-05-21 05:00,21,72.65,72.84,72.6,72.6,16
20100901|2010-05-21 05:30,21,72.36,72.55,72.23,72.5,32
20100901|2010-05-21 06:00,21,72.51,72.57,71.88,71.88,212
20100901|2010-05-21 06:30,21,71.7,72.34,71.66,72.26,30
20100901|2010-05-21 07:00,21,72.04,72.12,71.84,71.89,45
20100901|2010-05-21 07:30,21,71.65,72.13,71.64,72.13,115
20100901|2010-05-21 08:00,21,71.94,71.98,71.63,71.73,43
20100901|2010-05-21 08:30,21,71.68,73.1,71.56,73.08,145
20100901|2010-05-21 09:00,21,72.94,73.16,72.62,72.62,51
20100901|2010-05-21 09:30,21,72.39,72.75,72.39,72.51,9
20100901|2010-05-21 10:00,21,72.9,73.48,72.8,73.19,122
20100901|2010-05-21 10:30,21,73.12,73.75,73.1,73.75,60
20100901|2010-05-21 11:00,21,73.79,73.79,73.16,73.28,48
20100901|2010-05-21 11:30,21,73.1,73.1,72.78,72.81,8
20100901|2010-05-21 12:00,21,72.7,72.84,72.52,72.73,42
20100901|2010-05-21 12:30,21,72.61,72.83,72.39,72.83,28
20100901|2010-05-21 13:00,21,72.49,72.75,72.45,72.73,57
20100901|2010-05-21 13:30,21,72.69,72.69,72.33,72.41,42
20100901|2010-05-21 14:00,21,72.45,72.58,72.41,72.58,27
20100901|2010-05-21 14:30,21,72.54,72.85,72.54,72.85,3
20100901|2010-05-21 15:30,21,72.93,72.93,72.93,72.93,1
20100901|2010-05-23 19:00,24,72.65,72.65,72.65,72.65,2
20100901|2010-05-23 20:30,24,72.57,72.61,72.57,72.61,4
20100901|2010-05-23 22:00,24,72.93,72.93,72.86,72.86,4
20100901|2010-05-23 23:30,24,73.28,73.32,73.17,73.17,6
20100901|2010-05-24 00:00,24,73.29,73.38,73.29,73.38,3
20100901|2010-05-24 00:30,24,73.29,73.29,72.94,72.94,6
20100901|2010-05-24 01:00,24,73.29,73.3,73.26,73.3,3
20100901|2010-05-24 01:30,24,73.37,73.37,73.19,73.21,14
20100901|2010-05-24 02:00,24,73.14,73.45,73.14,73.45,23
20100901|2010-05-24 02:30,24,73.32,73.32,73.1,73.1,3
20100901|2010-05-24 03:00,24,72.94,73,72.94,73,2
20100901|2010-05-24 03:30,24,72.66,72.72,72.66,72.72,3
20100901|2010-05-24 04:00,24,72.77,72.84,72.77,72.82,4
20100901|2010-05-24 04:30,24,72.59,72.74,72.51,72.51,14
20100901|2010-05-24 05:00,24,72.44,72.44,72.31,72.31,4
20100901|2010-05-24 05:30,24,72.26,72.34,72.11,72.25,17
20100901|2010-05-24 06:00,24,72.25,72.37,72.11,72.29,64
20100901|2010-05-24 06:30,24,72.22,72.3,72.19,72.25,7
20100901|2010-05-24 07:00,24,72.31,72.36,72.31,72.36,2
20100901|2010-05-24 07:30,24,72.41,72.89,72.41,72.61,35
20100901|2010-05-24 08:00,24,72.65,73.06,72.65,72.99,32
20100901|2010-05-24 08:30,24,73.04,73.28,72.53,72.53,51
20100901|2010-05-24 09:00,24,72.96,73.09,72.72,72.77,116
20100901|2010-05-24 09:30,24,72.93,73.22,72.77,72.79,58
20100901|2010-05-24 10:00,24,73.02,73.03,72.64,72.73,7
20100901|2010-05-24 10:30,24,72.44,72.76,72.43,72.72,18
20100901|2010-05-24 11:00,24,72.82,72.92,72.82,72.92,6
20100901|2010-05-24 11:30,24,73.05,73.18,72.92,73.07,48
20100901|2010-05-24 12:00,24,73.15,73.23,72.97,73.01,39
20100901|2010-05-24 12:30,24,72.98,72.98,72.47,72.6,27
20100901|2010-05-24 13:00,24,72.47,72.6,72.42,72.42,26
20100901|2010-05-24 13:30,24,72.62,72.65,72.61,72.65,53
20100901|2010-05-24 14:00,24,72.65,72.73,72.58,72.73,12
20100901|2010-05-24 14:30,24,72.72,72.72,72.44,72.44,77
20100901|2010-05-24 15:00,24,72.44,72.46,72.44,72.46,6
20100901|2010-05-24 19:00,25,72.07,72.07,72.07,72.07,2
20100901|2010-05-24 21:00,25,71.93,72.2,71.93,72.2,5
20100901|2010-05-24 21:30,25,71.91,71.91,71.91,71.91,1
20100901|2010-05-24 22:00,25,71.96,71.96,71.96,71.96,3
20100901|2010-05-24 22:30,25,71.76,71.76,71.67,71.72,8
20100901|2010-05-25 00:30,25,71.28,71.28,71.25,71.25,4
20100901|2010-05-25 01:00,25,71.39,71.39,70.96,71.01,6
20100901|2010-05-25 01:30,25,71.01,71.01,70.7,70.74,7
20100901|2010-05-25 02:00,25,71.06,71.2,71.06,71.2,2
20100901|2010-05-25 02:30,25,70.91,71,70.89,71,6
20100901|2010-05-25 03:00,25,70.89,70.89,70.61,70.84,37
20100901|2010-05-25 03:30,25,70.69,70.7,69.94,69.94,100
20100901|2010-05-25 04:00,25,70.17,70.4,70.17,70.33,41
20100901|2010-05-25 04:30,25,70.21,70.33,70.21,70.32,5
20100901|2010-05-25 05:00,25,70.28,70.29,70.11,70.29,44
20100901|2010-05-25 05:30,25,70.27,70.43,70.27,70.38,9
20100901|2010-05-25 06:00,25,70.31,70.48,70.31,70.48,65
20100901|2010-05-25 06:30,25,70.37,70.64,70.31,70.41,56
20100901|2010-05-25 07:00,25,70.42,70.53,70.31,70.44,121
20100901|2010-05-25 07:30,25,70.3,70.3,69.63,69.75,108
20100901|2010-05-25 08:00,25,69.72,70.16,69.72,69.88,147
20100901|2010-05-25 08:30,25,69.73,70.22,69.65,70.05,109
20100901|2010-05-25 09:00,25,70.11,70.48,69.98,70.37,127
20100901|2010-05-25 09:30,25,70.32,70.44,70.01,70.44,80
20100901|2010-05-25 10:00,25,70.48,71.07,70.48,70.59,123
20100901|2010-05-25 10:30,25,70.57,70.84,70.45,70.84,31
20100901|2010-05-25 11:00,25,70.95,70.95,70.57,70.57,37
20100901|2010-05-25 11:30,25,70.67,70.73,70.31,70.46,44
20100901|2010-05-25 12:00,25,70.42,70.49,70.05,70.46,64
20100901|2010-05-25 12:30,25,70.45,70.5,70.17,70.32,43
20100901|2010-05-25 13:00,25,70.32,71.09,70.32,71.04,42
20100901|2010-05-25 13:30,25,71.01,71.48,70.92,71.48,41
20100901|2010-05-25 14:00,25,71.17,71.27,71.17,71.27,7
20100901|2010-05-25 14:30,25,71.4,71.56,71.4,71.56,15
20100901|2010-05-25 15:30,25,71.64,72.04,71.64,72.04,57
20100901|2010-05-25 16:00,25,72.08,72.08,72.08,72.08,2
20100901|2010-05-25 16:30,25,72.05,72.1,72.05,72.1,4
20100901|2010-05-25 19:00,26,71.72,71.72,71.72,71.72,2
20100901|2010-05-25 20:30,26,71.67,71.67,71.4,71.4,2
20100901|2010-05-25 21:30,26,71.68,71.68,71.66,71.66,4
20100901|2010-05-25 23:30,26,71.51,71.51,71.51,71.51,1
20100901|2010-05-26 00:00,26,71.44,71.44,71.44,71.44,1
20100901|2010-05-26 00:30,26,71.28,71.28,71.28,71.28,2
20100901|2010-05-26 01:00,26,71.53,71.53,71.53,71.53,1
20100901|2010-05-26 02:00,26,71.28,71.53,71.28,71.53,4
20100901|2010-05-26 02:30,26,71.42,71.42,71.42,71.42,3
20100901|2010-05-26 03:00,26,72.06,72.06,71.89,71.89,2
20100901|2010-05-26 03:30,26,72.06,72.62,72.06,72.36,33
20100901|2010-05-26 04:00,26,72.46,72.48,72.42,72.42,6
20100901|2010-05-26 04:30,26,72.41,72.66,72.41,72.53,59
20100901|2010-05-26 05:00,26,72.42,72.65,72.37,72.5,19
20100901|2010-05-26 05:30,26,72.53,72.72,72.53,72.67,9
20100901|2010-05-26 06:00,26,72.69,72.79,72.68,72.68,27
20100901|2010-05-26 06:30,26,72.79,72.79,72.79,72.79,3
20100901|2010-05-26 07:00,26,72.85,72.85,72.48,72.56,35
20100901|2010-05-26 07:30,26,72.63,72.74,72.38,72.38,14
20100901|2010-05-26 08:00,26,72.34,72.34,72.16,72.32,19
20100901|2010-05-26 08:30,26,72.37,72.81,72.37,72.75,127
20100901|2010-05-26 09:00,26,72.81,72.93,72.58,72.65,58
20100901|2010-05-26 09:30,26,72.33,73.37,72.33,73.19,101
20100901|2010-05-26 10:00,26,73.07,73.14,72.69,72.69,110
20100901|2010-05-26 10:30,26,72.64,72.9,72.55,72.56,104
20100901|2010-05-26 11:00,26,72.68,73.26,72.68,73.16,56
20100901|2010-05-26 11:30,26,73,73.06,72.82,73.06,37
20100901|2010-05-26 12:00,26,73.11,73.3,73.09,73.12,92
20100901|2010-05-26 12:30,26,73.11,73.44,73.11,73.34,48
20100901|2010-05-26 13:00,26,73.41,73.54,73.16,73.36,143
20100901|2010-05-26 13:30,26,73.38,73.43,73.07,73.07,36
20100901|2010-05-26 14:00,26,73.28,73.28,72.81,72.81,5
20100901|2010-05-26 14:30,26,73.2,73.21,72.9,72.9,5
20100901|2010-05-26 15:30,26,72.7,72.7,72.7,72.7,1
20100901|2010-05-26 19:30,27,72.75,72.75,72.75,72.75,2
20100901|2010-05-26 20:30,27,73.02,73.02,72.96,72.96,4
20100901|2010-05-26 21:00,27,72.77,72.96,72.77,72.96,5
20100901|2010-05-26 23:00,27,73.41,73.51,73.41,73.51,14
20100901|2010-05-26 23:30,27,73.56,73.72,73.56,73.72,5
20100901|2010-05-27 00:00,27,73.58,73.58,73.58,73.58,1
20100901|2010-05-27 00:30,27,73.78,73.78,73.78,73.78,1
20100901|2010-05-27 01:00,27,74,74,74,74,1
20100901|2010-05-27 01:30,27,74.11,74.17,74.11,74.17,6
20100901|2010-05-27 02:00,27,74.31,74.31,74.07,74.07,5
20100901|2010-05-27 02:30,27,74.13,74.14,74.08,74.14,22
20100901|2010-05-27 03:00,27,74.28,74.28,73.92,73.92,2
20100901|2010-05-27 03:30,27,74.09,74.26,74.09,74.26,10
20100901|2010-05-27 04:30,27,74.88,75.03,74.7,75.03,59
20100901|2010-05-27 05:00,27,75.09,75.38,75.01,75.32,24
20100901|2010-05-27 05:30,27,75.08,75.08,74.98,75.06,9
20100901|2010-05-27 06:00,27,74.94,74.98,74.94,74.98,6
20100901|2010-05-27 06:30,27,74.87,75,74.8,74.92,20
20100901|2010-05-27 07:00,27,74.77,74.93,74.77,74.92,6
20100901|2010-05-27 07:30,27,74.8,74.9,74.6,74.9,25
20100901|2010-05-27 08:00,27,74.9,74.9,74.73,74.8,166
20100901|2010-05-27 08:30,27,74.74,74.75,74.64,74.74,38
20100901|2010-05-27 09:00,27,74.89,75.58,74.7,75.58,149
20100901|2010-05-27 09:30,27,75.4,75.75,75.4,75.73,69
20100901|2010-05-27 10:00,27,75.64,76,75.64,75.94,210
20100901|2010-05-27 10:30,27,76.05,76.29,76,76.17,162
20100901|2010-05-27 11:00,27,76.16,76.29,76.07,76.21,30
20100901|2010-05-27 11:30,27,76.33,76.53,76.3,76.32,39
20100901|2010-05-27 12:00,27,76.15,76.18,76.06,76.1,110
20100901|2010-05-27 12:30,27,76.04,76.23,76.04,76.14,20
20100901|2010-05-27 13:00,27,76.46,76.56,76.37,76.48,69
20100901|2010-05-27 13:30,27,76.5,76.54,76.38,76.46,44
20100901|2010-05-27 14:00,27,76.43,76.52,76.39,76.39,10
20100901|2010-05-27 14:30,27,76.47,76.67,76.41,76.67,13
20100901|2010-05-27 15:00,27,76.78,76.78,76.78,76.78,1
20100901|2010-05-27 19:00,28,76.63,76.63,76.63,76.63,2
20100901|2010-05-27 20:00,28,76.84,76.84,76.84,76.84,4
20100901|2010-05-27 20:30,28,76.9,77.1,76.9,77.05,9
20100901|2010-05-27 21:00,28,77.22,77.22,77.22,77.22,1
20100901|2010-05-27 21:30,28,77.2,77.2,77.16,77.16,3
20100901|2010-05-27 22:00,28,76.96,76.96,76.86,76.86,4
20100901|2010-05-27 22:30,28,76.68,76.7,76.68,76.7,2
20100901|2010-05-27 23:00,28,76.56,76.56,76.42,76.42,2
20100901|2010-05-28 00:00,28,76.61,76.61,76.61,76.61,1
20100901|2010-05-28 00:30,28,76.72,76.74,76.72,76.73,6
20100901|2010-05-28 02:00,28,76.56,76.56,76.47,76.47,4
20100901|2010-05-28 02:30,28,76.65,76.65,76.65,76.65,2
20100901|2010-05-28 03:00,28,76.8,77.29,76.8,77.29,39
20100901|2010-05-28 03:30,28,77.53,77.63,77.44,77.63,112
20100901|2010-05-28 04:00,28,77.35,77.37,77.26,77.26,7
20100901|2010-05-28 04:30,28,77.33,77.33,77.33,77.33,1
20100901|2010-05-28 05:00,28,77.32,77.32,77.28,77.28,4
20100901|2010-05-28 05:30,28,77.12,77.22,77.11,77.22,5
20100901|2010-05-28 06:00,28,76.98,77,76.98,77,4
20100901|2010-05-28 06:30,28,77.07,77.09,77.07,77.09,2
20100901|2010-05-28 07:00,28,77.34,77.35,76.85,76.85,11
20100901|2010-05-28 07:30,28,76.89,76.89,76.52,76.7,20
20100901|2010-05-28 08:00,28,76.63,76.84,76.39,76.5,34
20100901|2010-05-28 08:30,28,76.44,76.57,75.87,76.33,59
20100901|2010-05-28 09:00,28,76.45,77,76.45,76.83,24
20100901|2010-05-28 09:30,28,76.86,77.14,76.5,76.5,25
20100901|2010-05-28 10:00,28,76.64,76.7,76.14,76.21,92
20100901|2010-05-28 10:30,28,76.2,76.57,76.09,76.57,153
20100901|2010-05-28 11:00,28,76.61,76.61,76.36,76.48,17
20100901|2010-05-28 11:30,28,76.45,76.45,75.38,75.67,87
20100901|2010-05-28 12:00,28,75.7,75.86,75.7,75.86,11
20100901|2010-05-28 12:30,28,75.76,75.86,75.6,75.81,17
20100901|2010-05-28 13:00,28,75.35,76.11,75.25,76.1,102
20100901|2010-05-28 13:30,28,76.07,76.35,76.07,76.35,26
20100901|2010-05-28 14:00,28,76.28,76.3,76.22,76.3,15
20100901|2010-05-28 14:30,28,76.35,76.35,76.35,76.35,3
20100901|2010-05-28 15:00,28,76.21,76.21,76.21,76.21,1
20100901|2010-05-30 19:00,31,76.38,76.38,76.38,76.38,1
20100901|2010-05-31 00:30,31,76.66,76.66,76.66,76.66,1
20100901|2010-05-31 01:30,31,76.61,76.61,76.61,76.61,1
20100901|2010-05-31 02:00,31,76.57,76.57,76.57,76.57,1
20100901|2010-05-31 02:30,31,76.76,76.76,76.76,76.76,1
20100901|2010-05-31 04:30,31,76.74,76.74,76.74,76.74,1
20100901|2010-05-31 05:00,31,76.72,76.72,76.72,76.72,2
20100901|2010-05-31 06:30,31,76.61,76.61,76.61,76.61,1
20100901|2010-05-31 07:00,31,76.56,76.56,76.56,76.56,1
20100901|2010-05-31 07:30,31,76.63,76.63,76.63,76.63,2
20100901|2010-05-31 09:00,31,76.64,76.64,76.64,76.64,1
20100901|2010-05-31 09:30,31,76.53,76.53,76.52,76.52,2
20100901|2010-05-31 10:00,31,76.34,76.34,76.34,76.34,1
20100901|2010-05-31 12:00,31,76.59,76.59,76.59,76.59,1
20100901|2010-05-31 19:30,1,76.7,76.7,76.7,76.7,1
20100901|2010-05-31 20:30,1,76.63,76.63,76.42,76.42,2
20100901|2010-05-31 21:00,1,76.4,76.58,76.4,76.58,3
20100901|2010-05-31 22:00,1,76.3,76.3,76.3,76.3,1
20100901|2010-05-31 23:30,1,76.1,76.18,76.1,76.18,2
20100901|2010-06-01 00:00,1,76.17,76.21,76.17,76.21,2
20100901|2010-06-01 00:30,1,76.15,76.4,76.15,76.4,6
20100901|2010-06-01 01:00,1,76.34,76.34,76.31,76.31,2
20100901|2010-06-01 01:30,1,76.32,76.34,76.12,76.28,8
20100901|2010-06-01 02:00,1,76.37,76.37,75.28,75.28,10
20100901|2010-06-01 02:30,1,75.26,75.29,74.68,74.99,63
20100901|2010-06-01 03:00,1,74.97,74.97,74.72,74.72,14
20100901|2010-06-01 03:30,1,74.6,74.62,74.15,74.32,33
20100901|2010-06-01 04:00,1,74.36,74.4,74.12,74.12,3
20100901|2010-06-01 04:30,1,74.16,74.16,73.85,73.85,24
20100901|2010-06-01 05:00,1,73.97,74,73.97,73.97,18
20100901|2010-06-01 05:30,1,74.15,74.3,74.15,74.3,26
20100901|2010-06-01 06:00,1,74.39,74.51,74.19,74.19,18
20100901|2010-06-01 06:30,1,74.3,74.33,74.22,74.32,9
20100901|2010-06-01 07:00,1,74.45,74.59,74.39,74.57,21
20100901|2010-06-01 07:30,1,74.83,74.96,74.83,74.85,18
20100901|2010-06-01 08:00,1,74.94,75.63,74.88,75.63,27
20100901|2010-06-01 08:30,1,75.41,76.27,75.41,76.09,51
20100901|2010-06-01 09:00,1,76.18,77.28,76.18,77.17,212
20100901|2010-06-01 09:30,1,77.28,77.55,76.7,76.78,466
20100901|2010-06-01 10:00,1,76.63,76.71,76.41,76.41,16
20100901|2010-06-01 10:30,1,76.51,76.51,75.35,75.35,66
20100901|2010-06-01 11:00,1,75.54,75.72,75.36,75.36,48
20100901|2010-06-01 11:30,1,75.49,75.55,75.45,75.45,21
20100901|2010-06-01 12:00,1,75.47,76.03,75.45,76.03,36
20100901|2010-06-01 12:30,1,76.3,76.34,76.08,76.08,16
20100901|2010-06-01 13:00,1,75.64,75.64,74.52,74.86,132
20100901|2010-06-01 13:30,1,74.91,75.06,74.9,74.9,29
20100901|2010-06-01 14:00,1,74.97,74.97,74.88,74.88,9
20100901|2010-06-01 14:30,1,74.82,74.82,74.5,74.5,2
20100901|2010-06-01 19:30,2,74.87,74.87,74.87,74.87,1
20100901|2010-06-01 21:30,2,75.2,75.2,75.2,75.2,1
20100901|2010-06-01 22:00,2,74.76,74.76,74.76,74.76,1
20100901|2010-06-02 01:00,2,74.49,74.49,74.42,74.42,2
20100901|2010-06-02 01:30,2,74.23,74.51,74.23,74.51,5
20100901|2010-06-02 02:00,2,74.84,75.08,74.57,75.04,12
20100901|2010-06-02 02:30,2,74.99,74.99,74.6,74.61,3
20100901|2010-06-02 03:00,2,74.72,74.74,74.31,74.31,28
20100901|2010-06-02 03:30,2,74.31,74.31,74.07,74.2,16
20100901|2010-06-02 04:00,2,74.32,74.45,74.32,74.45,12
20100901|2010-06-02 04:30,2,74.73,74.73,74.73,74.73,1
20100901|2010-06-02 05:00,2,74.58,74.58,74.52,74.52,4
20100901|2010-06-02 05:30,2,74.31,74.32,74.31,74.31,7
20100901|2010-06-02 06:30,2,74.48,74.95,74.4,74.95,49
20100901|2010-06-02 07:00,2,75.03,75.26,74.72,74.78,10
20100901|2010-06-02 07:30,2,74.67,74.78,74.33,74.42,21
20100901|2010-06-02 08:00,2,74.45,75.3,74.35,75.19,119
20100901|2010-06-02 08:30,2,75.18,75.48,74.98,75.24,90
20100901|2010-06-02 09:00,2,75.41,75.83,75.33,75.63,66
20100901|2010-06-02 09:30,2,75.67,75.96,75.44,75.74,63
20100901|2010-06-02 10:00,2,75.71,76.43,75.71,76.01,104
20100901|2010-06-02 10:30,2,76.03,76.25,75.7,76.25,86
20100901|2010-06-02 11:00,2,76.42,76.58,76.18,76.3,68
20100901|2010-06-02 11:30,2,76.24,76.52,76.24,76.43,24
20100901|2010-06-02 12:00,2,76.36,76.36,76.12,76.18,37
20100901|2010-06-02 12:30,2,76.35,76.35,76.04,76.04,41
20100901|2010-06-02 13:00,2,76,76.04,75.43,75.79,105
20100901|2010-06-02 13:30,2,75.79,76.28,75.76,76.28,51
20100901|2010-06-02 14:00,2,76.23,76.4,76.23,76.32,20
20100901|2010-06-02 14:30,2,76.32,76.55,76.32,76.5,88
20100901|2010-06-02 15:00,2,76.36,76.36,76.36,76.36,2
20100901|2010-06-02 20:00,3,76.78,76.78,76.78,76.78,1
20100901|2010-06-02 21:30,3,76.42,76.42,76.42,76.42,1
20100901|2010-06-02 22:00,3,76.54,76.54,76.54,76.54,1
20100901|2010-06-02 22:30,3,76.58,76.64,76.51,76.51,3
20100901|2010-06-02 23:00,3,76.47,76.47,76.47,76.47,1
20100901|2010-06-03 01:00,3,76.96,77.14,76.96,77.1,9
20100901|2010-06-03 02:00,3,77.16,77.16,77.16,77.16,1
20100901|2010-06-03 02:30,3,76.83,76.83,76.72,76.8,4
20100901|2010-06-03 03:00,3,76.91,76.91,76.91,76.91,10
20100901|2010-06-03 03:30,3,76.71,76.71,76.67,76.67,11
20100901|2010-06-03 04:00,3,76.73,76.78,76.41,76.41,19
20100901|2010-06-03 04:30,3,76.46,76.46,76.46,76.46,1
20100901|2010-06-03 05:00,3,76.22,76.22,76.04,76.1,20
20100901|2010-06-03 05:30,3,76.09,76.13,76,76,61
20100901|2010-06-03 06:00,3,76.03,76.06,75.83,75.85,20
20100901|2010-06-03 06:30,3,75.85,76.12,75.82,76.05,29
20100901|2010-06-03 07:00,3,75.97,76.29,75.95,76.04,63
20100901|2010-06-03 07:30,3,75.9,76.26,75.89,76.18,66
20100901|2010-06-03 08:00,3,76.1,76.34,76.04,76.28,60
20100901|2010-06-03 08:30,3,76.28,76.61,76.22,76.61,35
20100901|2010-06-03 09:00,3,76.58,76.59,76.29,76.29,41
20100901|2010-06-03 09:30,3,76.28,76.28,75.79,76.12,70
20100901|2010-06-03 10:00,3,76.14,77.04,76.04,76.08,112
20100901|2010-06-03 10:30,3,76.1,76.37,75.87,76.23,29
20100901|2010-06-03 11:00,3,76.31,76.42,75.62,75.77,105
20100901|2010-06-03 11:30,3,75.6,75.97,75.51,75.97,108
20100901|2010-06-03 12:00,3,76.13,76.32,75.94,76.07,38
20100901|2010-06-03 12:30,3,76.04,76.62,76.04,76.59,35
20100901|2010-06-03 13:00,3,76.48,77.19,76.38,77.13,304
20100901|2010-06-03 13:30,3,77.05,77.31,76.85,77.03,171
20100901|2010-06-03 14:00,3,77.03,77.15,76.78,77.15,53
20100901|2010-06-03 14:30,3,77.14,77.14,77.01,77.01,54
20100901|2010-06-03 15:00,3,76.98,76.98,76.98,76.98,1
20100901|2010-06-04 00:00,4,76.74,76.74,76.74,76.74,1
20100901|2010-06-04 02:00,4,76.87,77.07,76.87,77.07,6
20100901|2010-06-04 02:30,4,76.97,76.97,76.97,76.97,1
20100901|2010-06-04 03:00,4,77.33,77.33,77.22,77.22,7
20100901|2010-06-04 03:30,4,77.14,77.61,77.14,77.6,46
20100901|2010-06-04 04:00,4,77.67,77.85,77.52,77.52,33
20100901|2010-06-04 04:30,4,77.68,77.68,77.47,77.47,7
20100901|2010-06-04 05:00,4,77.43,77.43,77.39,77.39,4
20100901|2010-06-04 05:30,4,77.37,77.37,77.09,77.09,11
20100901|2010-06-04 06:00,4,77.04,77.04,76.62,76.99,35
20100901|2010-06-04 06:30,4,76.72,76.72,76.62,76.7,4
20100901|2010-06-04 07:00,4,76.66,76.77,76.58,76.77,28
20100901|2010-06-04 07:30,4,76.35,76.35,75.17,75.17,136
20100901|2010-06-04 08:00,4,75.17,75.77,75.03,75.7,53
20100901|2010-06-04 08:30,4,75.74,75.9,75.51,75.61,75
20100901|2010-06-04 09:00,4,75.52,75.82,75.36,75.78,138
20100901|2010-06-04 09:30,4,75.73,75.78,75.38,75.44,41
20100901|2010-06-04 10:00,4,75.17,75.38,74.29,74.31,146
20100901|2010-06-04 10:30,4,74.3,74.62,74.3,74.38,139
20100901|2010-06-04 11:00,4,74.38,74.4,74.06,74.17,123
20100901|2010-06-04 11:30,4,74.43,74.66,74.32,74.64,34
20100901|2010-06-04 12:00,4,74.63,74.63,74.21,74.36,21
20100901|2010-06-04 12:30,4,74.49,74.49,73.79,74.01,110
20100901|2010-06-04 13:00,4,73.87,74.04,73.66,73.66,70
20100901|2010-06-04 13:30,4,73.63,73.69,73.27,73.27,11
20100901|2010-06-04 14:00,4,73.36,73.5,73.36,73.46,4
20100901|2010-06-04 14:30,4,73.46,73.46,73.26,73.44,9
20100901|2010-06-04 15:00,4,73.46,73.46,73.46,73.46,1
20100901|2010-06-04 15:30,4,73.1,73.25,73.1,73.25,2
20100901|2010-06-04 16:00,4,73.32,73.4,73.32,73.4,3
20100901|2010-06-06 19:30,7,72.31,72.31,71.99,72.15,10
20100901|2010-06-06 21:30,7,72.62,72.62,72.62,72.62,2
20100901|2010-06-07 01:00,7,72.44,72.47,72.44,72.47,3
20100901|2010-06-07 01:30,7,72.64,72.64,72.64,72.64,1
20100901|2010-06-07 02:00,7,73.09,73.18,72.92,72.92,24
20100901|2010-06-07 02:30,7,73.02,73.02,72.67,72.67,4
20100901|2010-06-07 03:00,7,72.94,72.94,72.94,72.94,1
20100901|2010-06-07 03:30,7,73.04,73.14,73.04,73.14,17
20100901|2010-06-07 04:00,7,73.22,73.31,73.18,73.28,8
20100901|2010-06-07 04:30,7,73.66,73.71,73.53,73.53,13
20100901|2010-06-07 05:00,7,73.8,73.8,73.6,73.76,22
20100901|2010-06-07 05:30,7,73.75,73.75,73.74,73.74,5
20100901|2010-06-07 06:00,7,73.88,73.88,73.81,73.81,3
20100901|2010-06-07 06:30,7,73.68,73.68,73.68,73.68,2
20100901|2010-06-07 07:00,7,73.74,74.08,73.74,74.01,45
20100901|2010-06-07 07:30,7,73.91,74,73.8,73.94,16
20100901|2010-06-07 08:00,7,74.08,74.35,73.94,74.01,41
20100901|2010-06-07 08:30,7,73.91,73.91,73.23,73.73,88
20100901|2010-06-07 09:00,7,73.85,74.36,73.75,73.98,60
20100901|2010-06-07 09:30,7,73.9,73.9,73.21,73.21,180
20100901|2010-06-07 10:00,7,73.38,73.47,73.01,73.28,93
20100901|2010-06-07 10:30,7,73.22,73.84,73.19,73.79,59
20100901|2010-06-07 11:00,7,73.72,74.1,73.72,73.86,42
20100901|2010-06-07 11:30,7,74.07,74.26,73.96,74.12,30
20100901|2010-06-07 12:00,7,74.09,74.55,74,74.47,51
20100901|2010-06-07 12:30,7,74.54,74.55,73.92,74.09,33
20100901|2010-06-07 13:00,7,74.1,74.24,73.67,73.87,111
20100901|2010-06-07 13:30,7,73.9,73.9,73.68,73.81,40
20100901|2010-06-07 14:00,7,73.61,73.61,73.5,73.52,8
20100901|2010-06-07 14:30,7,73.39,73.5,73.3,73.3,7
20100901|2010-06-07 15:00,7,73.3,73.37,73.3,73.37,2
20100901|2010-06-07 20:30,8,74.03,74.03,74.03,74.03,1
20100901|2010-06-07 21:00,8,73.88,73.88,73.88,73.88,3
20100901|2010-06-07 21:30,8,73.82,73.82,73.82,73.82,1
20100901|2010-06-07 22:30,8,74.06,74.1,74.06,74.1,3
20100901|2010-06-08 00:30,8,74.22,74.22,74.21,74.21,2
20100901|2010-06-08 01:30,8,74.18,74.38,74.17,74.36,13
20100901|2010-06-08 02:00,8,74.28,74.3,74.15,74.17,17
20100901|2010-06-08 02:30,8,74.37,74.37,74.31,74.31,3
20100901|2010-06-08 03:00,8,74.22,74.23,74.03,74.03,3
20100901|2010-06-08 03:30,8,74,74,73.76,73.78,7
20100901|2010-06-08 04:00,8,73.65,73.65,73.34,73.34,7
20100901|2010-06-08 04:30,8,73.26,73.36,73.2,73.24,11
20100901|2010-06-08 05:00,8,73.16,73.36,73.04,73.3,24
20100901|2010-06-08 05:30,8,73.51,73.51,73.29,73.29,5
20100901|2010-06-08 06:00,8,73.62,73.62,73.53,73.53,6
20100901|2010-06-08 06:30,8,73.74,73.81,73.74,73.81,3
20100901|2010-06-08 07:00,8,73.91,73.91,73.89,73.89,2
20100901|2010-06-08 07:30,8,73.87,73.92,73.46,73.46,25
20100901|2010-06-08 08:00,8,73.56,73.88,73.54,73.7,39
20100901|2010-06-08 08:30,8,74,74.17,73.84,73.84,50
20100901|2010-06-08 09:00,8,73.82,74.02,73.51,73.51,42
20100901|2010-06-08 09:30,8,73.68,73.78,73.08,73.42,111
20100901|2010-06-08 10:00,8,73.5,73.96,73.28,73.65,51
20100901|2010-06-08 10:30,8,73.73,74.36,73.73,74.14,134
20100901|2010-06-08 11:00,8,74.15,74.21,73.96,73.98,67
20100901|2010-06-08 11:30,8,74.03,74.2,74,74.16,32
20100901|2010-06-08 12:00,8,74.14,74.14,73.92,73.93,10
20100901|2010-06-08 12:30,8,73.87,73.96,73.55,73.96,139
20100901|2010-06-08 13:00,8,73.93,74.2,73.73,73.89,28
20100901|2010-06-08 13:30,8,73.87,73.99,73.68,73.68,71
20100901|2010-06-08 14:00,8,73.68,73.87,73.68,73.87,4
20100901|2010-06-08 14:30,8,73.91,74.14,73.9,74.1,23
20100901|2010-06-08 15:00,8,74.02,74.02,74.02,74.02,1
20100901|2010-06-08 15:30,8,74.22,74.36,74.22,74.27,25
20100901|2010-06-08 19:00,9,74.1,74.1,74.1,74.1,1
20100901|2010-06-08 20:30,9,74.35,74.41,74.33,74.34,14
20100901|2010-06-08 21:30,9,74.33,74.33,74.25,74.25,8
20100901|2010-06-08 23:30,9,73.92,73.92,73.92,73.92,1
20100901|2010-06-09 00:30,9,74.05,74.14,74.05,74.14,2
20100901|2010-06-09 01:00,9,74.25,74.25,74.25,74.25,1
20100901|2010-06-09 01:30,9,74.44,74.44,74.44,74.44,1
20100901|2010-06-09 02:00,9,74.26,74.46,74.25,74.46,13
20100901|2010-06-09 02:30,9,74.4,74.4,74.4,74.4,1
20100901|2010-06-09 03:00,9,74.28,74.32,74.08,74.12,87
20100901|2010-06-09 03:30,9,74.1,74.26,74.1,74.22,52
20100901|2010-06-09 04:00,9,74.2,74.22,74.17,74.22,4
20100901|2010-06-09 05:00,9,74.36,74.43,74.36,74.43,2
20100901|2010-06-09 05:30,9,74.5,74.63,74.5,74.62,8
20100901|2010-06-09 06:00,9,74.47,74.58,74.47,74.58,18
20100901|2010-06-09 06:30,9,74.66,74.78,74.58,74.78,19
20100901|2010-06-09 07:00,9,74.88,74.88,74.74,74.74,5
20100901|2010-06-09 07:30,9,74.98,75.15,74.98,75.06,124
20100901|2010-06-09 08:00,9,75.07,75.79,75.07,75.68,62
20100901|2010-06-09 08:30,9,75.68,75.8,75.46,75.7,83
20100901|2010-06-09 09:00,9,75.62,76.15,75.57,75.99,117
20100901|2010-06-09 09:30,9,76.1,76.45,75.65,76.42,121
20100901|2010-06-09 10:00,9,76.46,76.47,76.22,76.41,151
20100901|2010-06-09 10:30,9,76.39,76.48,76.26,76.4,71
20100901|2010-06-09 11:00,9,76.31,76.49,76.28,76.49,9
20100901|2010-06-09 11:30,9,76.35,76.35,76.29,76.34,6
20100901|2010-06-09 12:00,9,76.26,76.31,76.21,76.24,14
20100901|2010-06-09 12:30,9,76.28,76.28,76.1,76.2,10
20100901|2010-06-09 13:00,9,76.38,76.54,76.19,76.31,32
20100901|2010-06-09 13:30,9,76.34,76.36,76.2,76.2,36
20100901|2010-06-09 14:00,9,76,76,75.67,75.91,30
20100901|2010-06-09 14:30,9,75.89,75.96,75.89,75.96,6
20100901|2010-06-09 16:00,9,76.05,76.05,76.05,76.05,1
20100901|2010-06-09 22:00,10,76.26,76.27,76.26,76.27,2
20100901|2010-06-09 23:00,10,76.28,76.44,76.28,76.44,2
20100901|2010-06-10 00:00,10,76.41,76.41,76.41,76.41,1
20100901|2010-06-10 01:00,10,76.59,76.59,76.59,76.59,1
20100901|2010-06-10 01:30,10,76.3,76.3,76.3,76.3,2
20100901|2010-06-10 02:00,10,76.54,76.54,76.16,76.16,8
20100901|2010-06-10 02:30,10,76.34,76.39,76.05,76.05,13
20100901|2010-06-10 03:00,10,76.1,76.1,75.94,76.01,10
20100901|2010-06-10 03:30,10,76.02,76.49,76.02,76.34,34
20100901|2010-06-10 04:00,10,76.38,76.7,76.38,76.7,17
20100901|2010-06-10 04:30,10,76.66,76.74,76.66,76.74,4
20100901|2010-06-10 05:00,10,76.7,76.7,76.58,76.58,2
20100901|2010-06-10 05:30,10,76.64,76.66,76.54,76.54,11
20100901|2010-06-10 06:00,10,76.66,76.9,76.66,76.78,12
20100901|2010-06-10 06:30,10,76.9,76.9,76.56,76.56,3
20100901|2010-06-10 07:00,10,76.82,76.82,76.64,76.79,32
20100901|2010-06-10 07:30,10,76.85,76.96,76.54,76.72,22
20100901|2010-06-10 08:00,10,76.9,77.55,76.82,77.55,81
20100901|2010-06-10 08:30,10,77.63,77.74,77.47,77.74,68
20100901|2010-06-10 09:00,10,77.94,78.11,77.72,77.84,739
20100901|2010-06-10 09:30,10,77.86,78.18,77.83,77.87,46
20100901|2010-06-10 10:00,10,77.91,78,77.43,77.43,127
20100901|2010-06-10 10:30,10,77.46,77.58,77.2,77.54,128
20100901|2010-06-10 11:00,10,77.5,77.5,77.06,77.3,44
20100901|2010-06-10 11:30,10,77.52,77.52,77.05,77.13,9
20100901|2010-06-10 12:00,10,77.09,77.17,76.93,77.1,21
20100901|2010-06-10 12:30,10,77.38,77.67,77.38,77.67,35
20100901|2010-06-10 13:00,10,77.56,77.67,77.34,77.63,30
20100901|2010-06-10 13:30,10,77.57,77.73,77.57,77.6,20
20100901|2010-06-10 14:00,10,77.57,77.87,77.54,77.87,104
20100901|2010-06-10 14:30,10,77.79,77.95,77.79,77.88,47
20100901|2010-06-10 15:00,10,77.88,78.06,77.88,78.06,4
20100901|2010-06-10 15:30,10,77.81,77.81,77.68,77.71,17
20100901|2010-06-10 16:00,10,77.68,77.68,77.68,77.68,1
20100901|2010-06-10 21:30,11,77.37,77.4,77.37,77.37,14
20100901|2010-06-10 22:00,11,77.43,77.43,77.38,77.38,2
20100901|2010-06-10 22:30,11,77.48,77.48,77.48,77.48,1
20100901|2010-06-10 23:00,11,77.54,77.54,77.54,77.54,1
20100901|2010-06-10 23:30,11,77.68,77.68,77.68,77.68,1
20100901|2010-06-11 00:30,11,77.49,77.49,77.49,77.49,1
20100901|2010-06-11 01:30,11,77.52,77.52,77.52,77.52,1
20100901|2010-06-11 02:00,11,77.72,77.75,77.72,77.74,6
20100901|2010-06-11 02:30,11,77.24,77.24,77.16,77.16,3
20100901|2010-06-11 03:00,11,77.32,77.33,77.03,77.04,14
20100901|2010-06-11 03:30,11,76.96,77.16,76.86,77.12,22
20100901|2010-06-11 04:00,11,77.12,77.32,77.12,77.32,9
20100901|2010-06-11 04:30,11,77.31,77.75,77.31,77.75,4
20100901|2010-06-11 05:00,11,77.6,77.6,77.48,77.56,9
20100901|2010-06-11 05:30,11,77.61,77.61,77.48,77.48,23
20100901|2010-06-11 06:00,11,77.48,77.48,77.42,77.42,32
20100901|2010-06-11 06:30,11,77.53,77.56,77.53,77.56,50
20100901|2010-06-11 07:00,11,77.61,77.61,77.5,77.5,2
20100901|2010-06-11 07:30,11,77.46,77.47,76.37,76.37,76
20100901|2010-06-11 08:00,11,76.37,76.56,76.28,76.52,28
20100901|2010-06-11 08:30,11,76.58,76.97,76.32,76.96,35
20100901|2010-06-11 09:00,11,77.13,77.56,77.03,77.29,81
20100901|2010-06-11 09:30,11,77.28,77.46,76.95,77.02,31
20100901|2010-06-11 10:00,11,76.57,76.62,76.27,76.29,120
20100901|2010-06-11 10:30,11,76.28,76.45,76.13,76.42,86
20100901|2010-06-11 11:00,11,76.6,76.6,75.92,75.96,57
20100901|2010-06-11 11:30,11,75.92,76.22,75.84,75.95,75
20100901|2010-06-11 12:00,11,75.95,76.39,75.94,76.32,150
20100901|2010-06-11 12:30,11,76.44,76.72,76.4,76.43,27
20100901|2010-06-11 13:00,11,76.49,76.61,76.18,76.54,116
20100901|2010-06-11 13:30,11,76.55,76.7,76.49,76.52,39
20100901|2010-06-11 14:00,11,76.5,76.75,76.5,76.75,14
20100901|2010-06-11 14:30,11,76.83,77,76.83,77,18
20100901|2010-06-11 15:00,11,76.95,76.95,76.95,76.95,1
20100901|2010-06-13 21:30,14,77.14,77.14,77.14,77.14,1
20100901|2010-06-13 22:00,14,77.18,77.18,77.18,77.18,1
20100901|2010-06-13 22:30,14,77.18,77.18,77.15,77.15,2
20100901|2010-06-14 02:00,14,77.49,77.49,77.49,77.49,1
20100901|2010-06-14 02:30,14,77.72,77.72,77.4,77.4,7
20100901|2010-06-14 03:00,14,77.47,77.6,77.47,77.6,4
20100901|2010-06-14 03:30,14,77.6,77.64,77.59,77.64,6
20100901|2010-06-14 04:00,14,77.76,77.94,77.76,77.88,109
20100901|2010-06-14 04:30,14,78,78.19,78,78.07,7
20100901|2010-06-14 05:00,14,77.85,77.96,77.82,77.88,16
20100901|2010-06-14 05:30,14,77.86,77.89,77.82,77.82,4
20100901|2010-06-14 06:00,14,77.8,77.8,77.49,77.51,33
20100901|2010-06-14 06:30,14,77.73,77.94,77.73,77.94,4
20100901|2010-06-14 07:00,14,77.89,78.13,77.89,78.13,7
20100901|2010-06-14 07:30,14,77.94,78.13,77.94,78.02,27
20100901|2010-06-14 08:00,14,78.2,78.23,77.82,77.82,39
20100901|2010-06-14 08:30,14,77.9,78.06,77.69,77.99,60
20100901|2010-06-14 09:00,14,77.95,78.14,77.93,78.01,71
20100901|2010-06-14 09:30,14,78.04,78.16,77.78,78.16,117
20100901|2010-06-14 10:00,14,78.16,78.26,77.87,77.92,75
20100901|2010-06-14 10:30,14,77.92,77.92,77.79,77.81,26
20100901|2010-06-14 11:00,14,77.71,77.85,77.71,77.77,19
20100901|2010-06-14 11:30,14,77.9,77.93,77.37,77.37,341
20100901|2010-06-14 12:00,14,77.47,77.51,76.63,76.98,179
20100901|2010-06-14 12:30,14,77.13,77.14,76.7,76.7,33
20100901|2010-06-14 13:00,14,76.66,77.24,76.31,77.06,138
20100901|2010-06-14 13:30,14,77.06,77.27,77,77.24,65
20100901|2010-06-14 14:00,14,77.22,77.3,77.09,77.26,28
20100901|2010-06-14 14:30,14,77.13,77.14,76.87,76.94,23
20100901|2010-06-14 15:00,14,77,77,77,77,1
20100901|2010-06-14 15:30,14,76.89,76.89,76.71,76.71,4
20100901|2010-06-14 16:00,14,76.76,76.77,76.71,76.71,7
20100901|2010-06-14 22:30,15,77.21,77.21,77.21,77.21,1
20100901|2010-06-14 23:00,15,77.22,77.22,77.22,77.22,1
20100901|2010-06-15 01:00,15,76.77,76.77,76.77,76.77,1
20100901|2010-06-15 01:30,15,76.83,76.83,76.83,76.83,1
20100901|2010-06-15 02:00,15,76.69,76.75,76.61,76.72,13
20100901|2010-06-15 02:30,15,76.7,77.3,76.69,77.2,30
20100901|2010-06-15 03:00,15,77.2,77.32,77,77.02,74
20100901|2010-06-15 03:30,15,77.05,77.19,77.05,77.18,64
20100901|2010-06-15 04:00,15,77.16,77.39,76.79,77.32,85
20100901|2010-06-15 04:30,15,77.33,77.81,77.33,77.76,52
20100901|2010-06-15 05:00,15,77.8,77.8,77.67,77.69,44
20100901|2010-06-15 05:30,15,77.75,77.79,77.74,77.78,42
20100901|2010-06-15 06:00,15,77.73,77.74,77.53,77.6,24
20100901|2010-06-15 06:30,15,77.64,77.71,77.44,77.46,26
20100901|2010-06-15 07:00,15,77.42,77.6,77.3,77.4,34
20100901|2010-06-15 07:30,15,77.55,77.75,77.39,77.46,55
20100901|2010-06-15 08:00,15,77.43,77.81,77.42,77.55,93
20100901|2010-06-15 08:30,15,77.57,77.88,77.36,77.8,106
20100901|2010-06-15 09:00,15,77.67,77.89,77.51,77.84,185
20100901|2010-06-15 09:30,15,77.88,78.13,77.85,78.05,189
20100901|2010-06-15 10:00,15,78.12,78.35,77.94,78.01,167
20100901|2010-06-15 10:30,15,77.95,78.2,77.91,78.1,59
20100901|2010-06-15 11:00,15,78.23,78.31,78.13,78.22,140
20100901|2010-06-15 11:30,15,78.23,78.48,78.05,78.08,217
20100901|2010-06-15 12:00,15,78.18,78.43,78.14,78.38,65
20100901|2010-06-15 12:30,15,78.38,78.44,78.16,78.25,125
20100901|2010-06-15 13:00,15,78.34,78.82,78.34,78.69,192
20100901|2010-06-15 13:30,15,78.69,78.69,78.45,78.57,91
20100901|2010-06-15 14:00,15,78.51,78.63,78.47,78.63,13
20100901|2010-06-15 14:30,15,78.74,78.81,78.74,78.81,20
20100901|2010-06-15 15:00,15,78.76,78.82,78.76,78.82,4
20100901|2010-06-15 15:30,15,78.66,78.82,78.6,78.81,31
20100901|2010-06-15 16:00,15,78.86,78.86,78.86,78.86,1
20100901|2010-06-15 16:30,15,78.86,78.86,78.86,78.86,4
20100901|2010-06-15 20:00,16,78.95,78.95,78.95,78.95,1
20100901|2010-06-15 21:00,16,78.9,78.9,78.9,78.9,1
20100901|2010-06-15 21:30,16,78.8,78.8,78.72,78.72,13
20100901|2010-06-16 01:00,16,78.83,78.9,78.83,78.87,4
20100901|2010-06-16 01:30,16,78.93,78.93,78.83,78.85,13
20100901|2010-06-16 02:00,16,78.84,78.84,78.6,78.75,31
20100901|2010-06-16 02:30,16,78.69,78.69,78.29,78.29,17
20100901|2010-06-16 03:00,16,78.29,78.55,78.28,78.3,81
20100901|2010-06-16 03:30,16,78.35,78.55,78.25,78.49,61
20100901|2010-06-16 04:00,16,78.51,78.52,78.35,78.46,177
20100901|2010-06-16 04:30,16,78.45,78.51,78.39,78.48,36
20100901|2010-06-16 05:00,16,78.57,78.58,78.4,78.52,14
20100901|2010-06-16 05:30,16,78.61,78.65,78.48,78.48,16
20100901|2010-06-16 06:00,16,78.44,78.52,78.27,78.41,34
20100901|2010-06-16 06:30,16,78.43,78.43,78.16,78.26,52
20100901|2010-06-16 07:00,16,78.2,78.28,78.15,78.19,73
20100901|2010-06-16 07:30,16,78.16,78.38,78.11,78.36,69
20100901|2010-06-16 08:00,16,78.33,78.61,78.26,78.55,76
20100901|2010-06-16 08:30,16,78.6,78.87,78.44,78.8,135
20100901|2010-06-16 09:00,16,78.9,78.93,78.62,78.64,142
20100901|2010-06-16 09:30,16,78.36,78.8,78.24,78.73,192
20100901|2010-06-16 10:00,16,78.68,78.73,78.47,78.55,143
20100901|2010-06-16 10:30,16,78.54,79.15,78.49,79.04,142
20100901|2010-06-16 11:00,16,79.15,79.55,79.15,79.53,86
20100901|2010-06-16 11:30,16,79.59,79.65,79.23,79.42,124
20100901|2010-06-16 12:00,16,79.31,79.46,79.17,79.46,68
20100901|2010-06-16 12:30,16,79.5,79.83,79.45,79.82,94
20100901|2010-06-16 13:00,16,79.87,80,79.5,79.6,183
20100901|2010-06-16 13:30,16,79.54,79.62,79.5,79.6,31
20100901|2010-06-16 14:00,16,79.6,79.6,79.42,79.5,12
20100901|2010-06-16 14:30,16,79.59,79.62,79.55,79.55,16
20100901|2010-06-16 15:30,16,79.53,79.57,79.51,79.57,4
20100901|2010-06-16 16:00,16,79.58,79.58,79.58,79.58,22
20100901|2010-06-16 19:00,17,79.39,79.42,79.36,79.37,5
20100901|2010-06-16 20:30,17,79.42,79.42,79.37,79.42,3
20100901|2010-06-16 21:00,17,79.44,79.44,79.37,79.44,6
20100901|2010-06-16 21:30,17,79.44,79.44,79.44,79.44,1
20100901|2010-06-16 23:00,17,79.21,79.22,79.19,79.21,7
20100901|2010-06-16 23:30,17,79.33,79.35,79.33,79.35,6
20100901|2010-06-17 00:30,17,79.2,79.31,79.12,79.21,8
20100901|2010-06-17 01:00,17,79.23,79.32,79.23,79.29,4
20100901|2010-06-17 01:30,17,79.35,79.35,79.31,79.31,7
20100901|2010-06-17 02:00,17,79.23,79.23,79.08,79.19,16
20100901|2010-06-17 02:30,17,79.26,79.27,79.12,79.12,10
20100901|2010-06-17 03:00,17,79.19,79.68,79.12,79.6,35
20100901|2010-06-17 03:30,17,79.62,79.93,79.59,79.59,122
20100901|2010-06-17 04:00,17,79.7,79.92,79.57,79.87,39
20100901|2010-06-17 04:30,17,79.85,80.08,79.85,80.04,16
20100901|2010-06-17 05:00,17,79.99,80.02,79.84,79.85,15
20100901|2010-06-17 05:30,17,79.7,79.81,79.63,79.81,9
20100901|2010-06-17 06:00,17,79.82,79.86,79.8,79.82,6
20100901|2010-06-17 06:30,17,79.79,79.79,79.56,79.63,44
20100901|2010-06-17 07:00,17,79.78,79.84,79.78,79.8,13
20100901|2010-06-17 07:30,17,79.81,79.81,79.36,79.47,86
20100901|2010-06-17 08:00,17,79.68,80.07,79.6,79.91,165
20100901|2010-06-17 08:30,17,79.92,80,79.54,79.77,318
20100901|2010-06-17 09:00,17,79.7,79.82,79.3,79.39,409
20100901|2010-06-17 09:30,17,79.37,79.37,79.09,79.3,275
20100901|2010-06-17 10:00,17,79.28,79.5,79.13,79.49,180
20100901|2010-06-17 10:30,17,79.42,79.65,79.39,79.51,86
20100901|2010-06-17 11:00,17,79.51,79.52,78.81,78.81,219
20100901|2010-06-17 11:30,17,78.88,78.95,78.7,78.95,114
20100901|2010-06-17 12:00,17,78.84,79.23,78.81,79.23,102
20100901|2010-06-17 12:30,17,79.26,79.33,79.04,79.33,121
20100901|2010-06-17 13:00,17,79.4,79.53,79.09,79.09,257
20100901|2010-06-17 13:30,17,79.08,79.11,78.92,78.92,90
20100901|2010-06-17 14:00,17,78.89,78.9,78.85,78.9,7
20100901|2010-06-17 14:30,17,78.98,79,78.94,78.96,10
20100901|2010-06-17 15:00,17,78.95,78.95,78.95,78.95,5
20100901|2010-06-17 16:30,17,79.06,79.06,79.06,79.06,1
20100901|2010-06-17 23:30,18,79.1,79.1,79.05,79.05,17
20100901|2010-06-18 00:30,18,78.77,78.83,78.77,78.83,2
20100901|2010-06-18 01:00,18,78.82,78.82,78.81,78.81,2
20100901|2010-06-18 01:30,18,78.77,78.77,78.68,78.68,3
20100901|2010-06-18 02:00,18,78.76,78.91,78.74,78.87,14
20100901|2010-06-18 02:30,18,78.88,79.06,78.88,79.04,16
20100901|2010-06-18 03:00,18,79.05,79.05,78.72,78.74,28
20100901|2010-06-18 03:30,18,78.76,78.84,78.56,78.62,87
20100901|2010-06-18 04:00,18,78.52,78.65,78.41,78.48,72
20100901|2010-06-18 04:30,18,78.52,78.54,78.45,78.46,21
20100901|2010-06-18 05:00,18,78.47,78.53,78.29,78.33,35
20100901|2010-06-18 05:30,18,78.23,78.23,77.97,78.01,134
20100901|2010-06-18 06:00,18,78.03,78.3,78.01,78.28,109
20100901|2010-06-18 06:30,18,78.31,78.31,78.03,78.18,50
20100901|2010-06-18 07:00,18,78.11,78.32,78.11,78.23,27
20100901|2010-06-18 07:30,18,78.24,78.56,78.19,78.39,65
20100901|2010-06-18 08:00,18,78.45,78.56,78.34,78.5,182
20100901|2010-06-18 08:30,18,78.48,78.5,78.23,78.29,78
20100901|2010-06-18 09:00,18,78.36,78.99,78.29,78.93,154
20100901|2010-06-18 09:30,18,79.02,79.23,78.96,79.21,153
20100901|2010-06-18 10:00,18,79.23,79.54,79.02,79.15,275
20100901|2010-06-18 10:30,18,79.07,79.33,79.04,79.23,125
20100901|2010-06-18 11:00,18,79.34,79.48,78.98,79.03,105
20100901|2010-06-18 11:30,18,79.03,79.24,78.94,79,61
20100901|2010-06-18 12:00,18,78.94,79.04,78.92,78.99,29
20100901|2010-06-18 12:30,18,79,79.11,78.92,79.01,49
20100901|2010-06-18 13:00,18,78.99,79.21,78.86,79.19,161
20100901|2010-06-18 13:30,18,79.17,79.33,79.16,79.26,77
20100901|2010-06-18 14:00,18,79.2,79.2,79.15,79.15,2
20100901|2010-06-18 14:30,18,79.29,79.33,79.29,79.32,13
20100901|2010-06-18 15:00,18,79.34,79.34,79.31,79.31,3
20100901|2010-06-18 15:30,18,79.27,79.27,79.25,79.25,4
20100901|2010-06-20 17:00,21,80.09,80.09,80.02,80.02,2
20100901|2010-06-20 19:00,21,80.13,80.13,80.13,80.13,1
20100901|2010-06-20 19:30,21,80.13,80.13,80.13,80.13,1
20100901|2010-06-20 20:00,21,80.27,80.27,80.03,80.04,20
20100901|2010-06-20 20:30,21,79.94,80.24,79.94,80.13,22
20100901|2010-06-20 21:30,21,80.16,80.27,80.16,80.27,8
20100901|2010-06-20 22:00,21,80.27,80.27,80.27,80.27,5
20100901|2010-06-20 22:30,21,80.23,80.26,80.23,80.26,3
20100901|2010-06-20 23:00,21,80.47,80.52,80.47,80.52,12
20100901|2010-06-20 23:30,21,80.54,80.55,80.53,80.54,10
20100901|2010-06-21 00:00,21,80.55,80.56,80.54,80.54,11
20100901|2010-06-21 00:30,21,80.52,80.62,80.52,80.62,4
20100901|2010-06-21 01:00,21,80.68,80.75,80.68,80.75,17
20100901|2010-06-21 01:30,21,80.72,80.72,80.72,80.72,1
20100901|2010-06-21 02:00,21,80.78,80.79,80.58,80.71,28
20100901|2010-06-21 02:30,21,80.58,80.58,80.33,80.33,149
20100901|2010-06-21 03:00,21,80.28,80.54,80.25,80.38,83
20100901|2010-06-21 03:30,21,80.31,80.6,80.26,80.4,42
20100901|2010-06-21 04:00,21,80.4,80.59,80.39,80.59,81
20100901|2010-06-21 04:30,21,80.56,80.58,80.35,80.35,37
20100901|2010-06-21 05:00,21,80.48,80.49,80.43,80.45,31
20100901|2010-06-21 05:30,21,80.54,80.6,80.2,80.24,120
20100901|2010-06-21 06:00,21,80.25,80.42,80.24,80.35,31
20100901|2010-06-21 06:30,21,80.39,80.5,80.33,80.41,59
20100901|2010-06-21 07:00,21,80.38,80.41,80.1,80.15,80
20100901|2010-06-21 07:30,21,80.12,80.57,80.12,80.54,166
20100901|2010-06-21 08:00,21,80.58,80.78,80.48,80.54,290
20100901|2010-06-21 08:30,21,80.57,80.63,80.36,80.55,209
20100901|2010-06-21 09:00,21,80.57,80.7,80.46,80.46,207
20100901|2010-06-21 09:30,21,80.48,80.55,80.28,80.34,211
20100901|2010-06-21 10:00,21,80.33,80.41,80.08,80.31,251
20100901|2010-06-21 10:30,21,80.37,80.47,80.29,80.32,72
20100901|2010-06-21 11:00,21,80.3,80.32,80.04,80.05,131
20100901|2010-06-21 11:30,21,80.03,80.07,78.76,79.14,651
20100901|2010-06-21 12:00,21,79.17,79.35,78.8,78.95,250
20100901|2010-06-21 12:30,21,79.07,79.13,78.57,78.85,354
20100901|2010-06-21 13:00,21,78.82,79.66,78.82,79.41,431
20100901|2010-06-21 13:30,21,79.42,79.51,79.28,79.37,92
20100901|2010-06-21 14:00,21,79.4,79.42,79.02,79.15,55
20100901|2010-06-21 14:30,21,78.99,79.08,78.99,79.06,8
20100901|2010-06-21 15:00,21,79.17,79.24,79.17,79.2,4
20100901|2010-06-21 16:00,21,79.03,79.03,78.89,78.89,6
20100901|2010-06-21 20:00,22,79.28,79.34,79.28,79.32,9
20100901|2010-06-21 20:30,22,79.19,79.2,79.08,79.08,8
20100901|2010-06-21 21:00,22,79,79.07,78.78,78.78,14
20100901|2010-06-21 21:30,22,78.97,78.97,78.9,78.94,6
20100901|2010-06-22 01:00,22,78.78,78.81,78.75,78.75,7
20100901|2010-06-22 01:30,22,79,79,79,79,10
20100901|2010-06-22 02:00,22,79.04,79.13,78.95,79.09,105
20100901|2010-06-22 02:30,22,79.14,79.16,78.9,78.92,48
20100901|2010-06-22 03:00,22,79.01,79.18,78.86,78.87,317
20100901|2010-06-22 03:30,22,78.86,79.12,78.82,79.03,76
20100901|2010-06-22 04:00,22,79.06,79.06,78.38,78.54,424
20100901|2010-06-22 04:30,22,78.56,78.65,78.37,78.37,86
20100901|2010-06-22 05:00,22,78.33,78.5,78.21,78.4,50
20100901|2010-06-22 05:30,22,78.52,78.52,78.38,78.39,12
20100901|2010-06-22 06:00,22,78.4,78.48,78.24,78.48,16
20100901|2010-06-22 06:30,22,78.51,78.56,78.31,78.45,73
20100901|2010-06-22 07:00,22,78.48,78.58,78.36,78.54,87
20100901|2010-06-22 07:30,22,78.56,79.21,78.54,79.13,293
20100901|2010-06-22 08:00,22,79.14,79.35,79.05,79.18,297
20100901|2010-06-22 08:30,22,79.21,79.54,79,79.03,298
20100901|2010-06-22 09:00,22,78.93,79.04,78.59,78.97,259
20100901|2010-06-22 09:30,22,78.88,79.21,78.7,79.14,58
20100901|2010-06-22 10:00,22,79.11,79.58,79.01,79.54,301
20100901|2010-06-22 10:30,22,79.55,79.68,79.3,79.3,155
20100901|2010-06-22 11:00,22,79.47,79.58,79.32,79.4,46
20100901|2010-06-22 11:30,22,79.26,79.42,79.22,79.37,72
20100901|2010-06-22 12:00,22,79.33,79.49,79.13,79.17,117
20100901|2010-06-22 12:30,22,79.18,79.32,78.92,78.93,137
20100901|2010-06-22 13:00,22,78.91,78.97,78.62,78.66,264
20100901|2010-06-22 13:30,22,78.66,78.82,78.47,78.54,93
20100901|2010-06-22 14:00,22,78.53,78.64,78.49,78.49,18
20100901|2010-06-22 14:30,22,78.45,78.48,78.38,78.4,15
20100901|2010-06-22 15:00,22,78.37,78.46,78.37,78.46,6
20100901|2010-06-22 15:30,22,78.32,78.47,78.19,78.35,51
20100901|2010-06-22 16:00,22,78.31,78.33,78.2,78.33,10
20100901|2010-06-22 16:30,22,78.26,78.26,78.26,78.26,1
20100901|2010-06-22 19:30,23,78.15,78.15,78.14,78.14,3
20100901|2010-06-22 20:00,23,78.11,78.15,77.97,78.03,9
20100901|2010-06-22 20:30,23,78.16,78.16,78.16,78.16,1
20100901|2010-06-22 21:00,23,78.15,78.15,78.15,78.15,1
20100901|2010-06-22 21:30,23,78.28,78.34,78.28,78.34,3
20100901|2010-06-22 22:00,23,78.3,78.3,78.14,78.14,10
20100901|2010-06-23 01:00,23,78.38,78.38,78.38,78.38,2
20100901|2010-06-23 01:30,23,78.43,78.63,78.43,78.63,30
20100901|2010-06-23 02:00,23,78.68,78.7,78.43,78.43,27
20100901|2010-06-23 02:30,23,78.35,78.49,78.33,78.49,23
20100901|2010-06-23 03:00,23,78.44,78.62,78.38,78.5,45
20100901|2010-06-23 03:30,23,78.51,78.52,78.16,78.23,92
20100901|2010-06-23 04:00,23,78.23,78.37,78.21,78.34,28
20100901|2010-06-23 04:30,23,78.35,78.35,78.22,78.23,28
20100901|2010-06-23 05:00,23,78.36,78.4,78.32,78.4,30
20100901|2010-06-23 05:30,23,78.33,78.37,78.31,78.34,7
20100901|2010-06-23 06:00,23,78.45,78.64,78.44,78.64,18
20100901|2010-06-23 06:30,23,78.58,78.58,78.35,78.55,43
20100901|2010-06-23 07:00,23,78.53,78.53,78.29,78.29,42
20100901|2010-06-23 07:30,23,78.24,78.29,78.01,78.11,244
20100901|2010-06-23 08:00,23,78.06,78.06,77.44,77.45,376
20100901|2010-06-23 08:30,23,77.49,77.56,76.67,76.99,902
20100901|2010-06-23 09:00,23,76.93,76.93,76.09,76.2,761
20100901|2010-06-23 09:30,23,76.17,76.92,76.09,76.87,488
20100901|2010-06-23 10:00,23,76.87,76.87,76.28,76.58,398
20100901|2010-06-23 10:30,23,76.59,76.88,76.49,76.58,363
20100901|2010-06-23 11:00,23,76.56,76.78,76.53,76.68,133
20100901|2010-06-23 11:30,23,76.69,77.08,76.66,77,169
20100901|2010-06-23 12:00,23,77.08,77.15,76.86,77.13,185
20100901|2010-06-23 12:30,23,77.14,77.36,77.11,77.13,113
20100901|2010-06-23 13:00,23,77.2,77.44,76.77,77.05,517
20100901|2010-06-23 13:30,23,77.07,77.46,76.95,77.02,218
20100901|2010-06-23 14:00,23,77.07,77.13,76.7,76.7,193
20100901|2010-06-23 14:30,23,76.65,76.71,76.51,76.51,40
20100901|2010-06-23 15:00,23,76.45,76.51,76.45,76.51,22
20100901|2010-06-23 15:30,23,76.33,76.39,76.33,76.39,4
20100901|2010-06-23 16:00,23,76.48,76.62,76.48,76.6,3
20100901|2010-06-23 19:00,24,76.86,76.86,76.86,76.86,5
20100901|2010-06-23 22:00,24,76.91,77.01,76.91,77.01,18
20100901|2010-06-23 23:30,24,77.13,77.13,77.13,77.13,1
20100901|2010-06-24 00:00,24,77.01,77.01,77,77,3
20100901|2010-06-24 00:30,24,76.94,76.94,76.92,76.92,2
20100901|2010-06-24 01:30,24,77.08,77.08,76.88,76.88,33
20100901|2010-06-24 02:00,24,76.79,76.81,76.75,76.81,7
20100901|2010-06-24 02:30,24,76.75,76.86,76.45,76.46,137
20100901|2010-06-24 03:00,24,76.43,76.6,76.37,76.4,181
20100901|2010-06-24 03:30,24,76.45,76.5,76.23,76.47,267
20100901|2010-06-24 04:00,24,76.44,76.7,76.37,76.7,65
20100901|2010-06-24 04:30,24,76.7,76.86,76.7,76.83,27
20100901|2010-06-24 05:00,24,76.79,77.06,76.79,76.91,53
20100901|2010-06-24 05:30,24,76.83,76.88,76.73,76.83,32
20100901|2010-06-24 06:00,24,76.83,76.96,76.67,76.68,51
20100901|2010-06-24 06:30,24,76.75,76.76,76.3,76.42,172
20100901|2010-06-24 07:00,24,76.49,76.49,76.25,76.32,184
20100901|2010-06-24 07:30,24,76.55,76.88,76.44,76.74,184
20100901|2010-06-24 08:00,24,76.72,76.96,76.47,76.96,186
20100901|2010-06-24 08:30,24,76.75,76.92,76.33,76.4,229
20100901|2010-06-24 09:00,24,76.5,76.82,76.47,76.74,175
20100901|2010-06-24 09:30,24,76.69,76.79,76.26,76.51,206
20100901|2010-06-24 10:00,24,76.52,76.58,76,76.44,478
20100901|2010-06-24 10:30,24,76.47,76.99,76.32,76.84,372
20100901|2010-06-24 11:00,24,76.93,77.14,76.71,76.75,262
20100901|2010-06-24 11:30,24,76.7,76.7,76.45,76.53,318
20100901|2010-06-24 12:00,24,76.52,76.85,76.45,76.69,242
20100901|2010-06-24 12:30,24,76.7,77,76.53,76.91,185
20100901|2010-06-24 13:00,24,76.99,77.22,76.7,77.14,371
20100901|2010-06-24 13:30,24,77.15,77.18,76.88,76.88,102
20100901|2010-06-24 14:00,24,77,77.12,76.81,76.86,94
20100901|2010-06-24 14:30,24,76.87,76.93,76.8,76.8,27
20100901|2010-06-24 15:00,24,76.88,77,76.88,76.96,10
20100901|2010-06-24 15:30,24,77.11,77.11,77.11,77.11,1
20100901|2010-06-24 16:00,24,77.12,77.18,77.12,77.15,49
20100901|2010-06-24 19:30,25,77.17,77.17,77.17,77.17,1
20100901|2010-06-24 21:30,25,77.26,77.26,77.25,77.25,3
20100901|2010-06-24 22:30,25,77.34,77.37,77.31,77.31,7
20100901|2010-06-24 23:00,25,77.07,77.07,77.05,77.05,2
20100901|2010-06-24 23:30,25,77.03,77.03,76.87,76.87,4
20100901|2010-06-25 00:30,25,76.91,76.91,76.9,76.9,7
20100901|2010-06-25 01:00,25,76.9,76.9,76.9,76.9,1
20100901|2010-06-25 02:00,25,76.87,76.96,76.86,76.96,5
20100901|2010-06-25 02:30,25,77.11,77.11,76.95,77.09,16
20100901|2010-06-25 03:00,25,77.15,77.21,76.78,76.83,68
20100901|2010-06-25 03:30,25,76.85,76.89,76.72,76.81,83
20100901|2010-06-25 04:00,25,76.64,76.72,76.52,76.65,33
20100901|2010-06-25 04:30,25,76.64,76.71,76.61,76.69,33
20100901|2010-06-25 05:00,25,76.69,76.73,76.6,76.69,252
20100901|2010-06-25 05:30,25,76.81,77,76.8,76.93,63
20100901|2010-06-25 06:00,25,76.98,77.08,76.97,77.08,13
20100901|2010-06-25 06:30,25,77.01,77.23,77.01,77.16,59
20100901|2010-06-25 07:00,25,77.08,77.57,77.08,77.42,188
20100901|2010-06-25 07:30,25,77.36,77.54,77.11,77.45,327
20100901|2010-06-25 08:00,25,77.48,78.17,77.48,78.02,435
20100901|2010-06-25 08:30,25,78.09,78.09,77.6,77.73,290
20100901|2010-06-25 09:00,25,77.67,78.04,77.67,77.76,127
20100901|2010-06-25 09:30,25,77.8,77.91,77.66,77.67,106
20100901|2010-06-25 10:00,25,77.71,78,77.7,77.93,302
20100901|2010-06-25 10:30,25,77.96,79.34,77.8,79,1720
20100901|2010-06-25 11:00,25,79.04,79.48,79.04,79.29,759
20100901|2010-06-25 11:30,25,79.34,79.36,79.16,79.16,79
20100901|2010-06-25 12:00,25,79.16,79.3,79.02,79.3,157
20100901|2010-06-25 12:30,25,79.34,79.67,79.3,79.38,247
20100901|2010-06-25 13:00,25,79.34,79.54,79.12,79.47,421
20100901|2010-06-25 13:30,25,79.44,79.58,79.39,79.51,181
20100901|2010-06-25 14:00,25,79.48,79.59,79.47,79.59,38
20100901|2010-06-25 14:30,25,79.61,79.71,79.59,79.61,115
20100901|2010-06-25 15:00,25,79.65,79.75,79.65,79.75,16
20100901|2010-06-25 15:30,25,79.74,79.74,79.74,79.74,4
20100901|2010-06-25 16:00,25,79.75,79.75,79.75,79.75,11
20100901|2010-06-27 17:30,28,79.35,79.4,79.35,79.35,10
20100901|2010-06-27 19:30,28,79.62,79.86,79.62,79.86,6
20100901|2010-06-27 20:00,28,79.91,79.91,79.91,79.91,1
20100901|2010-06-27 20:30,28,79.95,79.95,79.94,79.94,5
20100901|2010-06-27 21:30,28,79.81,79.83,79.81,79.83,2
20100901|2010-06-27 22:00,28,79.66,79.66,79.38,79.38,22
20100901|2010-06-28 00:30,28,79.32,79.32,79.32,79.32,1
20100901|2010-06-28 01:00,28,79.27,79.27,79.27,79.27,1
20100901|2010-06-28 01:30,28,79.28,79.29,79.16,79.16,7
20100901|2010-06-28 02:00,28,79.16,79.32,79.09,79.09,21
20100901|2010-06-28 02:30,28,79.05,79.06,78.97,79.01,36
20100901|2010-06-28 03:00,28,78.97,79.21,78.97,79.05,15
20100901|2010-06-28 03:30,28,79.08,79.21,79.05,79.17,72
20100901|2010-06-28 04:00,28,79.24,79.24,78.98,78.98,13
20100901|2010-06-28 04:30,28,78.99,78.99,78.73,78.79,90
20100901|2010-06-28 05:00,28,78.89,78.94,78.57,78.57,175
20100901|2010-06-28 05:30,28,78.62,78.75,78.62,78.69,43
20100901|2010-06-28 06:00,28,78.7,78.96,78.69,78.85,130
20100901|2010-06-28 06:30,28,78.85,78.95,78.75,78.94,51
20100901|2010-06-28 07:00,28,78.9,78.93,78.78,78.84,39
20100901|2010-06-28 07:30,28,79.01,79.09,78.65,78.68,135
20100901|2010-06-28 08:00,28,78.68,79,78.53,78.97,285
20100901|2010-06-28 08:30,28,78.91,78.96,78.37,78.52,227
20100901|2010-06-28 09:00,28,78.5,78.87,78.47,78.83,149
20100901|2010-06-28 09:30,28,78.81,78.81,78.53,78.72,130
20100901|2010-06-28 10:00,28,78.68,78.93,78.65,78.78,140
20100901|2010-06-28 10:30,28,78.78,78.96,78.66,78.66,117
20100901|2010-06-28 11:00,28,78.69,78.72,78.51,78.72,71
20100901|2010-06-28 11:30,28,78.72,78.88,78.62,78.87,76
20100901|2010-06-28 12:00,28,78.73,78.75,78.54,78.65,58
20100901|2010-06-28 12:30,28,78.58,78.78,78.44,78.72,85
20100901|2010-06-28 13:00,28,78.63,78.95,78.63,78.87,232
20100901|2010-06-28 13:30,28,78.87,78.92,78.75,78.92,47
20100901|2010-06-28 14:00,28,78.86,78.86,78.76,78.78,21
20100901|2010-06-28 14:30,28,78.79,78.86,78.63,78.63,14
20100901|2010-06-28 15:00,28,78.65,78.65,78.64,78.65,7
20100901|2010-06-28 15:30,28,78.78,78.78,78.78,78.78,1
20100901|2010-06-28 16:00,28,78.8,78.8,78.8,78.8,1
20100901|2010-06-28 16:30,28,78.68,78.68,78.61,78.61,17
20100901|2010-06-28 19:00,29,78.75,78.86,78.75,78.86,4
20100901|2010-06-28 19:30,29,78.89,78.89,78.89,78.89,1
20100901|2010-06-28 20:30,29,78.9,78.9,78.9,78.9,2
20100901|2010-06-28 21:00,29,78.9,78.9,78.77,78.77,16
20100901|2010-06-28 21:30,29,78.77,78.77,78.71,78.71,36
20100901|2010-06-28 22:00,29,78.69,78.69,78.5,78.5,3
20100901|2010-06-28 22:30,29,78.5,78.54,78.33,78.33,12
20100901|2010-06-28 23:00,29,78.34,78.34,78.25,78.25,9
20100901|2010-06-29 00:30,29,78.28,78.35,78.17,78.17,21
20100901|2010-06-29 01:00,29,78.11,78.12,77.58,77.58,165
20100901|2010-06-29 01:30,29,77.67,77.67,77.67,77.67,2
20100901|2010-06-29 02:00,29,77.69,77.69,77.3,77.41,252
20100901|2010-06-29 02:30,29,77.44,77.44,77.12,77.23,110
20100901|2010-06-29 03:00,29,77.32,77.32,77.15,77.15,142
20100901|2010-06-29 03:30,29,77.13,77.54,76.91,77.37,379
20100901|2010-06-29 04:00,29,77.35,77.62,77.25,77.37,90
20100901|2010-06-29 04:30,29,77.43,77.53,77.3,77.36,10
20100901|2010-06-29 05:00,29,77.34,77.39,77.27,77.27,52
20100901|2010-06-29 05:30,29,77.34,77.36,77.2,77.33,78
20100901|2010-06-29 06:00,29,77.32,77.41,76.95,77.02,154
20100901|2010-06-29 06:30,29,76.99,77.18,76.9,77.18,108
20100901|2010-06-29 07:00,29,77.2,77.21,76.77,76.78,216
20100901|2010-06-29 07:30,29,76.78,77.07,76.73,76.73,220
20100901|2010-06-29 08:00,29,76.7,76.71,76.29,76.46,565
20100901|2010-06-29 08:30,29,76.42,76.57,75.8,75.8,492
20100901|2010-06-29 09:00,29,75.83,76.4,75.82,76.02,588
20100901|2010-06-29 09:30,29,76.06,76.31,76.06,76.26,168
20100901|2010-06-29 10:00,29,76.26,76.5,76.17,76.28,376
20100901|2010-06-29 10:30,29,76.25,76.29,76.15,76.18,289
20100901|2010-06-29 11:00,29,76.25,76.4,76.1,76.36,322
20100901|2010-06-29 11:30,29,76.35,76.43,76.24,76.43,69
20100901|2010-06-29 12:00,29,76.43,76.43,76.17,76.18,119
20100901|2010-06-29 12:30,29,76.2,76.2,75.83,76.11,415
20100901|2010-06-29 13:00,29,76.11,76.59,76.06,76.55,623
20100901|2010-06-29 13:30,29,76.54,76.55,76.37,76.48,231
20100901|2010-06-29 14:00,29,76.5,76.52,76.05,76.14,129
20100901|2010-06-29 14:30,29,76,76.24,75.85,76.15,94
20100901|2010-06-29 15:00,29,76.16,76.2,76.16,76.2,32
20100901|2010-06-29 16:00,29,76.14,76.14,75.95,75.95,4
20100901|2010-06-29 19:00,30,76.01,76.01,76.01,76.01,2
20100901|2010-06-29 19:30,30,76.02,76.02,76.02,76.02,4
20100901|2010-06-29 20:30,30,76.48,76.48,76.21,76.21,21
20100901|2010-06-29 21:00,30,76.21,76.29,76.2,76.28,15
20100901|2010-06-29 21:30,30,76.35,76.36,76.11,76.22,15
20100901|2010-06-29 22:00,30,76.36,76.46,76.36,76.42,13
20100901|2010-06-29 22:30,30,76.37,76.45,76.37,76.41,8
20100901|2010-06-29 23:00,30,76.48,76.48,76.41,76.41,4
20100901|2010-06-30 00:00,30,76.31,76.34,76.31,76.34,13
20100901|2010-06-30 00:30,30,76.26,76.26,76.26,76.26,1
20100901|2010-06-30 01:00,30,76.21,76.21,76.21,76.21,1
20100901|2010-06-30 01:30,30,76.49,76.8,76.49,76.66,50
20100901|2010-06-30 02:00,30,76.62,76.73,76.48,76.73,150
20100901|2010-06-30 02:30,30,76.73,76.74,76.58,76.72,181
20100901|2010-06-30 03:00,30,76.73,76.82,76.7,76.7,32
20100901|2010-06-30 03:30,30,76.65,76.8,76.62,76.75,41
20100901|2010-06-30 04:00,30,76.76,77.03,76.64,76.9,161
20100901|2010-06-30 04:30,30,76.91,77.3,76.91,77.3,114
20100901|2010-06-30 05:00,30,77.35,77.36,77.08,77.08,179
20100901|2010-06-30 05:30,30,77.13,77.13,76.99,77.12,25
20100901|2010-06-30 06:00,30,77.07,77.2,77.04,77.12,20
20100901|2010-06-30 06:30,30,77.15,77.15,77.07,77.07,66
20100901|2010-06-30 07:00,30,77.05,77.09,76.48,76.51,186
20100901|2010-06-30 07:30,30,76.5,76.72,76.43,76.59,115
20100901|2010-06-30 08:00,30,76.58,76.71,76.22,76.32,356
20100901|2010-06-30 08:30,30,76.33,77.05,76.25,76.9,405
20100901|2010-06-30 09:00,30,76.91,77.04,76.83,76.98,436
20100901|2010-06-30 09:30,30,76.95,77.03,76.1,76.15,921
20100901|2010-06-30 10:00,30,76.2,76.6,76.18,76.36,451
20100901|2010-06-30 10:30,30,76.4,76.74,76.39,76.45,405
20100901|2010-06-30 11:00,30,76.44,76.44,76.08,76.08,238
20100901|2010-06-30 11:30,30,76.1,76.2,74.97,75.36,1353
20100901|2010-06-30 12:00,30,75.35,76.03,75.28,75.94,587
20100901|2010-06-30 12:30,30,75.94,76.04,75.63,75.85,290
20100901|2010-06-30 13:00,30,75.85,76.46,75.82,76.12,773
20100901|2010-06-30 13:30,30,76.12,76.26,76.07,76.24,112
20100901|2010-06-30 14:00,30,76.22,76.26,76.09,76.09,88
20100901|2010-06-30 14:30,30,76,76.1,75.78,75.81,49
20100901|2010-06-30 15:00,30,75.8,75.83,75.8,75.83,8
20100901|2010-06-30 19:30,1,75.7,75.7,75.7,75.7,2
20100901|2010-06-30 20:00,1,75.71,75.71,75.54,75.57,11
20100901|2010-06-30 20:30,1,75.65,75.71,75.53,75.53,18
20100901|2010-06-30 21:00,1,75.28,75.28,75.28,75.28,2
20100901|2010-06-30 21:30,1,75.36,75.44,75.36,75.44,13
20100901|2010-06-30 22:00,1,75.25,75.25,75.24,75.25,6
20100901|2010-06-30 23:00,1,75.63,75.64,75.63,75.64,6
20100901|2010-06-30 23:30,1,75.64,75.64,75.39,75.39,5
20100901|2010-07-01 00:30,1,75.46,75.46,75.37,75.37,17
20100901|2010-07-01 01:30,1,75.35,75.35,75.22,75.22,13
20100901|2010-07-01 02:00,1,75.25,75.25,74.76,74.91,138
20100901|2010-07-01 02:30,1,75.02,75.11,74.81,75.11,53
20100901|2010-07-01 03:00,1,75.1,75.18,74.94,75.01,142
20100901|2010-07-01 03:30,1,74.97,75.24,74.97,75.22,56
20100901|2010-07-01 04:00,1,75.25,75.28,74.96,74.96,93
20100901|2010-07-01 04:30,1,75.08,75.11,74.96,75,38
20100901|2010-07-01 05:00,1,75.04,75.33,75.04,75.28,57
20100901|2010-07-01 05:30,1,75.3,75.52,75.28,75.51,44
20100901|2010-07-01 06:00,1,75.47,75.47,75.25,75.29,97
20100901|2010-07-01 06:30,1,75.23,75.29,75.07,75.12,120
20100901|2010-07-01 07:00,1,75.14,75.46,75.04,75.44,321
20100901|2010-07-01 07:30,1,75.15,75.51,75.05,75.24,415
20100901|2010-07-01 08:00,1,75.25,75.36,74.9,75.03,236
20100901|2010-07-01 08:30,1,75.02,75.14,74.52,74.69,846
20100901|2010-07-01 09:00,1,74.67,74.67,73.66,73.78,1201
20100901|2010-07-01 09:30,1,73.8,73.8,72.9,73.18,1000
20100901|2010-07-01 10:00,1,73.13,73.16,72.6,73.09,709
20100901|2010-07-01 10:30,1,73.05,73.56,73.01,73.03,420
20100901|2010-07-01 11:00,1,73.07,73.15,72.69,72.93,188
20100901|2010-07-01 11:30,1,72.91,73.46,72.9,73.19,290
20100901|2010-07-01 12:00,1,73.13,73.32,73.04,73.17,137
20100901|2010-07-01 12:30,1,73.17,73.33,72.91,73.01,689
20100901|2010-07-01 13:00,1,73.04,73.5,72.98,73.48,749
20100901|2010-07-01 13:30,1,73.46,73.46,72.95,73.1,273
20100901|2010-07-01 14:00,1,73.21,73.25,72.99,73.05,46
20100901|2010-07-01 14:30,1,73.1,73.3,73.07,73.3,15
20100901|2010-07-01 15:00,1,73.15,73.15,73.15,73.15,1
20100901|2010-07-01 15:30,1,73.22,73.25,73.22,73.23,4
20100901|2010-07-01 16:00,1,73.23,73.23,73.23,73.23,12
20100901|2010-07-01 19:30,2,73.46,73.47,73.25,73.25,7
20100901|2010-07-01 20:00,2,73.18,73.18,73.15,73.15,3
20100901|2010-07-01 20:30,2,73.53,73.53,73.5,73.52,12
20100901|2010-07-01 21:00,2,73.76,73.93,73.76,73.93,13
20100901|2010-07-01 21:30,2,73.82,73.82,73.8,73.8,12
20100901|2010-07-01 22:00,2,73.64,73.75,73.64,73.75,6
20100901|2010-07-01 22:30,2,73.76,73.76,73.76,73.76,1
20100901|2010-07-02 00:00,2,73.74,73.74,73.56,73.56,3
20100901|2010-07-02 00:30,2,73.29,73.41,73.29,73.36,9
20100901|2010-07-02 01:00,2,73.41,73.53,73.41,73.43,3
20100901|2010-07-02 01:30,2,73.42,73.62,73.42,73.62,11
20100901|2010-07-02 02:00,2,73.62,73.75,73.59,73.75,28
20100901|2010-07-02 02:30,2,73.77,73.8,73.49,73.49,36
20100901|2010-07-02 03:00,2,73.47,73.59,73.31,73.57,61
20100901|2010-07-02 03:30,2,73.66,73.8,73.57,73.72,97
20100901|2010-07-02 04:00,2,73.64,73.69,73.45,73.46,30
20100901|2010-07-02 04:30,2,73.49,73.5,73.33,73.43,139
20100901|2010-07-02 05:00,2,73.42,73.43,73.42,73.43,5
20100901|2010-07-02 05:30,2,73.4,73.53,73.37,73.46,55
20100901|2010-07-02 06:00,2,73.49,73.58,73.46,73.55,19
20100901|2010-07-02 06:30,2,73.47,73.54,73.37,73.51,33
20100901|2010-07-02 07:00,2,73.51,73.51,72.75,73.08,283
20100901|2010-07-02 07:30,2,73.25,73.75,72.27,72.97,916
20100901|2010-07-02 08:00,2,72.93,73.68,72.85,73.44,465
20100901|2010-07-02 08:30,2,73.42,73.72,73.13,73.26,275
20100901|2010-07-02 09:00,2,73.23,73.44,73,73.17,274
20100901|2010-07-02 09:30,2,73.08,73.14,72.91,73.02,130
20100901|2010-07-02 10:00,2,72.98,73.02,72.37,72.52,480
20100901|2010-07-02 10:30,2,72.51,72.67,72.33,72.37,358
20100901|2010-07-02 11:00,2,72.51,72.8,72.41,72.6,129
20100901|2010-07-02 11:30,2,72.69,72.69,72.37,72.49,48
20100901|2010-07-02 12:00,2,72.38,72.53,72.09,72.17,180
20100901|2010-07-02 12:30,2,72.15,72.29,72.1,72.26,194
20100901|2010-07-02 13:00,2,72.25,72.67,72.25,72.58,269
20100901|2010-07-02 13:30,2,72.54,72.64,72.5,72.6,192
20100901|2010-07-02 14:00,2,72.59,72.73,72.59,72.73,12
20100901|2010-07-02 14:30,2,72.66,72.87,72.66,72.69,9
20100901|2010-07-02 15:00,2,72.72,72.72,72.69,72.69,2
20100901|2010-07-02 16:00,2,72.56,72.56,72.56,72.56,1
20100901|2010-07-02 16:30,2,72.56,72.56,72.56,72.56,4
20100901|2010-07-04 20:30,5,72.89,72.89,72.89,72.89,1
20100901|2010-07-04 21:00,5,72.98,73.02,72.98,73.02,3
20100901|2010-07-04 21:30,5,73.12,73.12,72.98,72.99,8
20100901|2010-07-05 00:30,5,73.12,73.15,73.12,73.13,3
20100901|2010-07-05 01:00,5,73.14,73.17,73.14,73.17,4
20100901|2010-07-05 01:30,5,73.1,73.1,73.1,73.1,2
20100901|2010-07-05 02:00,5,73.13,73.13,73.1,73.1,6
20100901|2010-07-05 02:30,5,72.95,72.95,72.84,72.9,19
20100901|2010-07-05 03:00,5,72.9,72.91,72.82,72.82,5
20100901|2010-07-05 03:30,5,72.83,72.9,72.81,72.9,17
20100901|2010-07-05 04:00,5,72.95,72.95,72.87,72.9,5
20100901|2010-07-05 04:30,5,72.91,72.91,72.91,72.91,1
20100901|2010-07-05 05:00,5,72.91,72.91,72.82,72.82,24
20100901|2010-07-05 05:30,5,72.76,72.76,72.69,72.69,47
20100901|2010-07-05 06:00,5,72.7,72.8,72.63,72.76,32
20100901|2010-07-05 06:30,5,72.76,72.81,72.76,72.8,22
20100901|2010-07-05 07:00,5,72.91,72.96,72.83,72.83,10
20100901|2010-07-05 07:30,5,72.82,72.82,72.82,72.82,2
20100901|2010-07-05 08:00,5,72.72,72.74,72.7,72.73,28
20100901|2010-07-05 08:30,5,72.59,72.59,72.31,72.31,51
20100901|2010-07-05 09:00,5,72.46,72.46,72.26,72.29,39
20100901|2010-07-05 09:30,5,72.25,72.25,72.25,72.25,1
20100901|2010-07-05 10:00,5,72.02,72.13,71.92,71.97,142
20100901|2010-07-05 10:30,5,71.92,71.92,71.92,71.92,11
20100901|2010-07-05 11:00,5,71.91,72.07,71.91,72.07,20
20100901|2010-07-05 11:30,5,72.01,72.1,71.98,72.1,43
20100901|2010-07-05 12:00,5,72.25,72.25,72.25,72.25,5
20100901|2010-07-05 19:30,6,71.83,71.83,71.64,71.72,9
20100901|2010-07-05 20:00,6,71.85,71.9,71.85,71.9,5
20100901|2010-07-05 20:30,6,71.85,71.88,71.79,71.88,4
20100901|2010-07-05 21:00,6,72.05,72.05,72.05,72.05,1
20100901|2010-07-05 21:30,6,71.95,71.95,71.95,71.95,2
20100901|2010-07-05 22:00,6,72.02,72.02,71.98,72,4
20100901|2010-07-05 22:30,6,72.03,72.06,72.03,72.06,4
20100901|2010-07-05 23:00,6,72.15,72.15,72.15,72.15,2
20100901|2010-07-05 23:30,6,72.12,72.38,72.12,72.38,5
20100901|2010-07-06 00:00,6,72.39,72.39,72.36,72.36,24
20100901|2010-07-06 00:30,6,72.28,72.42,72.28,72.33,10
20100901|2010-07-06 01:00,6,72.36,72.72,72.36,72.72,14
20100901|2010-07-06 01:30,6,72.67,72.8,72.66,72.8,15
20100901|2010-07-06 02:00,6,72.67,73.01,72.62,72.98,50
20100901|2010-07-06 02:30,6,73,73.05,72.93,73.05,70
20100901|2010-07-06 03:00,6,72.97,73.1,72.87,72.98,47
20100901|2010-07-06 03:30,6,72.95,73.14,72.92,73.1,99
20100901|2010-07-06 04:00,6,73.19,73.39,73.16,73.2,120
20100901|2010-07-06 04:30,6,73.21,73.51,73.21,73.42,67
20100901|2010-07-06 05:00,6,73.53,73.61,73.46,73.48,92
20100901|2010-07-06 05:30,6,73.49,73.58,73.38,73.41,127
20100901|2010-07-06 06:00,6,73.43,73.43,73.31,73.31,27
20100901|2010-07-06 06:30,6,73.34,73.5,73.31,73.46,52
20100901|2010-07-06 07:00,6,73.45,73.72,73.33,73.68,164
20100901|2010-07-06 07:30,6,73.68,73.7,73.23,73.33,172
20100901|2010-07-06 08:00,6,73.32,73.83,73.3,73.68,126
20100901|2010-07-06 08:30,6,73.78,73.81,73.41,73.47,154
20100901|2010-07-06 09:00,6,73.52,74.29,73.37,74.18,418
20100901|2010-07-06 09:30,6,74.15,74.36,74.09,74.24,255
20100901|2010-07-06 10:00,6,74.22,74.31,73.77,73.91,331
20100901|2010-07-06 10:30,6,73.93,74.08,73.8,74.05,111
20100901|2010-07-06 11:00,6,74.11,74.17,73.72,73.73,127
20100901|2010-07-06 11:30,6,73.73,73.73,72.49,72.6,883
20100901|2010-07-06 12:00,6,72.63,72.7,72.22,72.52,497
20100901|2010-07-06 12:30,6,72.46,72.57,72,72,254
20100901|2010-07-06 13:00,6,72.07,72.79,72.07,72.49,557
20100901|2010-07-06 13:30,6,72.49,72.58,72.49,72.5,40
20100901|2010-07-06 14:00,6,72.48,72.7,72.45,72.51,46
20100901|2010-07-06 14:30,6,72.63,72.8,72.62,72.8,48
20100901|2010-07-06 15:00,6,72.78,72.83,72.76,72.76,24
20100901|2010-07-06 15:30,6,72.7,72.7,72.6,72.6,10
20100901|2010-07-06 16:00,6,72.58,72.62,72.58,72.62,2
20100901|2010-07-06 16:30,6,72.63,72.71,72.63,72.71,9
20100901|2010-07-06 19:00,7,72.78,72.8,72.69,72.69,10
20100901|2010-07-06 20:30,7,72.61,72.64,72.61,72.64,2
20100901|2010-07-06 21:00,7,72.65,72.71,72.65,72.71,22
20100901|2010-07-06 21:30,7,72.78,72.82,72.67,72.67,21
20100901|2010-07-06 22:30,7,72.71,72.75,72.71,72.75,5
20100901|2010-07-06 23:00,7,72.66,72.66,72.57,72.57,4
20100901|2010-07-07 00:00,7,72.48,72.48,72.48,72.48,1
20100901|2010-07-07 00:30,7,72.65,72.65,72.65,72.65,1
20100901|2010-07-07 01:00,7,72.47,72.47,72.47,72.47,1
20100901|2010-07-07 01:30,7,72.51,72.51,72.34,72.34,17
20100901|2010-07-07 02:00,7,72.24,72.4,72.17,72.17,32
20100901|2010-07-07 02:30,7,72.18,72.5,72,72.49,88
20100901|2010-07-07 03:00,7,72.51,72.56,72.16,72.24,124
20100901|2010-07-07 03:30,7,72.26,72.38,72.19,72.25,108
20100901|2010-07-07 04:00,7,72.27,72.48,72.24,72.38,244
20100901|2010-07-07 04:30,7,72.4,72.67,72.33,72.5,104
20100901|2010-07-07 05:00,7,72.42,72.6,72.42,72.57,40
20100901|2010-07-07 05:30,7,72.63,72.81,72.58,72.72,144
20100901|2010-07-07 06:00,7,72.78,73.21,72.78,73.06,187
20100901|2010-07-07 06:30,7,73.08,73.09,72.76,72.95,112
20100901|2010-07-07 07:00,7,72.83,73.04,72.7,72.95,92
20100901|2010-07-07 07:30,7,72.95,73.35,72.95,73.15,218
20100901|2010-07-07 08:00,7,73.18,73.54,73.08,73.45,327
20100901|2010-07-07 08:30,7,73.43,73.71,73.42,73.59,474
20100901|2010-07-07 09:00,7,73.68,74.11,73.66,73.98,564
20100901|2010-07-07 09:30,7,73.96,74.28,73.89,74.12,415
20100901|2010-07-07 10:00,7,74.16,74.45,73.89,74.01,861
20100901|2010-07-07 10:30,7,73.99,74.15,73.75,73.93,322
20100901|2010-07-07 11:00,7,73.93,74.14,73.92,73.99,69
20100901|2010-07-07 11:30,7,74.01,74.38,73.94,74.24,309
20100901|2010-07-07 12:00,7,74.24,74.44,74.18,74.38,168
20100901|2010-07-07 12:30,7,74.37,74.83,74.2,74.69,657
20100901|2010-07-07 13:00,7,74.77,74.84,74.4,74.63,696
20100901|2010-07-07 13:30,7,74.63,74.74,74.59,74.74,116
20100901|2010-07-07 14:00,7,74.75,74.91,74.73,74.91,49
20100901|2010-07-07 14:30,7,74.9,75.11,74.9,75.06,61
20100901|2010-07-07 15:00,7,75.1,75.1,74.96,75.07,7
20100901|2010-07-07 15:30,7,75.12,75.43,75.12,75.43,48
20100901|2010-07-07 16:00,7,75.43,75.45,75.41,75.45,18
20100901|2010-07-07 16:30,7,75.37,75.37,75.37,75.37,1
20100901|2010-07-07 19:00,8,75.41,75.41,75.41,75.41,3
20100901|2010-07-07 20:00,8,75.33,75.33,75.32,75.32,2
20100901|2010-07-07 20:30,8,75.43,75.54,75.43,75.54,2
20100901|2010-07-07 22:00,8,75.28,75.28,75.21,75.25,10
20100901|2010-07-07 22:30,8,75.37,75.37,75.37,75.37,2
20100901|2010-07-07 23:00,8,75.19,75.32,75.19,75.32,73
20100901|2010-07-08 00:00,8,75.19,75.19,75.09,75.09,8
20100901|2010-07-08 01:00,8,75.09,75.27,75.09,75.27,4
20100901|2010-07-08 01:30,8,75.21,75.26,75.21,75.26,7
20100901|2010-07-08 02:00,8,75.14,75.16,75.08,75.16,35
20100901|2010-07-08 02:30,8,75.11,75.35,75.11,75.25,72
20100901|2010-07-08 03:00,8,75.17,75.25,74.98,75.13,81
20100901|2010-07-08 03:30,8,75.14,75.25,75.12,75.13,194
20100901|2010-07-08 04:00,8,75.11,75.16,75.08,75.16,17
20100901|2010-07-08 04:30,8,75.13,75.31,75.13,75.31,23
20100901|2010-07-08 05:00,8,75.39,75.39,75.3,75.31,20
20100901|2010-07-08 05:30,8,75.27,75.34,75.16,75.2,54
20100901|2010-07-08 06:00,8,75.21,75.23,75.18,75.21,42
20100901|2010-07-08 06:30,8,75.23,75.24,75.02,75.07,12
20100901|2010-07-08 07:00,8,75.1,75.38,75.1,75.15,207
20100901|2010-07-08 07:30,8,75.23,75.96,75.23,75.89,320
20100901|2010-07-08 08:00,8,75.87,76,75.7,75.88,232
20100901|2010-07-08 08:30,8,75.93,76.41,75.85,76.09,499
20100901|2010-07-08 09:00,8,76.12,76.43,76,76.36,264
20100901|2010-07-08 09:30,8,76.36,76.36,76.13,76.21,223
20100901|2010-07-08 10:00,8,76.2,76.38,75.52,75.82,845
20100901|2010-07-08 10:30,8,75.82,75.83,74.95,75.19,694
20100901|2010-07-08 11:00,8,75.19,75.86,75.13,75.78,433
20100901|2010-07-08 11:30,8,75.81,75.88,75.46,75.51,578
20100901|2010-07-08 12:00,8,75.6,75.9,75.58,75.74,312
20100901|2010-07-08 12:30,8,75.73,76.08,75.7,75.97,421
20100901|2010-07-08 13:00,8,75.93,76.1,75.75,76.05,524
20100901|2010-07-08 13:30,8,76.05,76.35,76.02,76.31,225
20100901|2010-07-08 14:00,8,76.19,76.39,76.14,76.39,49
20100901|2010-07-08 14:30,8,76.4,76.49,76.36,76.41,91
20100901|2010-07-08 15:00,8,76.46,76.52,76.41,76.46,62
20100901|2010-07-08 15:30,8,76.45,76.5,76.45,76.46,22
20100901|2010-07-08 16:00,8,76.5,76.5,76.5,76.5,1
20100901|2010-07-08 19:00,9,76.28,76.28,76.28,76.28,1
20100901|2010-07-08 20:30,9,76.37,76.37,76.37,76.37,6
20100901|2010-07-08 21:30,9,76.28,76.28,76.26,76.26,4
20100901|2010-07-08 23:00,9,76.46,76.46,76.37,76.38,3
20100901|2010-07-08 23:30,9,76.36,76.38,76.36,76.38,50
20100901|2010-07-09 00:00,9,76.39,76.4,76.39,76.4,15
20100901|2010-07-09 00:30,9,76.43,76.43,76.43,76.43,1
20100901|2010-07-09 01:00,9,76.44,76.44,76.44,76.44,5
20100901|2010-07-09 01:30,9,76.42,76.42,76.42,76.42,1
20100901|2010-07-09 02:00,9,76.45,76.45,76.33,76.33,11
20100901|2010-07-09 02:30,9,76.42,76.42,76.16,76.16,26
20100901|2010-07-09 03:00,9,76.14,76.49,76.13,76.36,48
20100901|2010-07-09 03:30,9,76.32,76.34,76.15,76.15,30
20100901|2010-07-09 04:00,9,76.15,76.29,76.13,76.24,60
20100901|2010-07-09 04:30,9,76.24,76.33,76.24,76.27,14
20100901|2010-07-09 05:00,9,76.26,76.3,76.13,76.17,70
20100901|2010-07-09 05:30,9,76.2,76.28,76.19,76.26,19
20100901|2010-07-09 06:00,9,76.26,76.35,76.24,76.26,51
20100901|2010-07-09 06:30,9,76.27,76.3,76.12,76.12,116
20100901|2010-07-09 07:00,9,76.07,76.08,75.65,75.7,245
20100901|2010-07-09 07:30,9,75.67,76.02,75.54,75.95,228
20100901|2010-07-09 08:00,9,75.95,76.19,75.79,76.07,442
20100901|2010-07-09 08:30,9,75.98,76.23,75.86,75.97,192
20100901|2010-07-09 09:00,9,75.97,76.33,75.97,76.24,493
20100901|2010-07-09 09:30,9,76.17,76.91,76.17,76.74,633
20100901|2010-07-09 10:00,9,76.71,77.05,76.46,76.56,581
20100901|2010-07-09 10:30,9,76.57,76.77,76.55,76.64,296
20100901|2010-07-09 11:00,9,76.62,76.68,76.02,76.2,421
20100901|2010-07-09 11:30,9,76.16,76.21,75.89,76.17,382
20100901|2010-07-09 12:00,9,76.2,76.21,75.67,75.9,340
20100901|2010-07-09 12:30,9,75.9,76.23,75.77,76.23,128
20100901|2010-07-09 13:00,9,76.27,76.71,76.07,76.62,453
20100901|2010-07-09 13:30,9,76.63,76.77,76.52,76.77,137
20100901|2010-07-09 14:00,9,76.75,76.81,76.74,76.74,13
20100901|2010-07-09 14:30,9,76.7,76.76,76.69,76.7,20
20100901|2010-07-09 15:00,9,76.77,76.81,76.74,76.79,23
20100901|2010-07-09 15:30,9,76.79,76.92,76.79,76.89,16
20100901|2010-07-09 16:00,9,76.68,76.68,76.68,76.68,2
20100901|2010-07-09 16:30,9,76.46,76.46,76.02,76.02,13
20100901|2010-07-11 17:00,12,76.8,76.8,76.79,76.79,2
20100901|2010-07-11 19:00,12,76.83,76.89,76.82,76.89,5
20100901|2010-07-11 21:00,12,76.58,76.65,76.56,76.65,12
20100901|2010-07-11 21:30,12,76.51,76.51,76.51,76.51,1
20100901|2010-07-11 22:30,12,76.66,76.66,76.66,76.66,5
20100901|2010-07-11 23:00,12,76.7,76.7,76.7,76.7,5
20100901|2010-07-12 00:00,12,76.43,76.43,76.39,76.39,3
20100901|2010-07-12 00:30,12,76.3,76.3,76.23,76.23,2
20100901|2010-07-12 01:00,12,76.21,76.21,76.12,76.15,15
20100901|2010-07-12 01:30,12,76.17,76.2,76.02,76.04,28
20100901|2010-07-12 02:00,12,76.08,76.11,75.93,75.94,24
20100901|2010-07-12 02:30,12,75.92,76.15,75.81,76.15,91
20100901|2010-07-12 03:00,12,76.07,76.25,76.07,76.07,129
20100901|2010-07-12 03:30,12,76.05,76.15,75.85,75.88,134
20100901|2010-07-12 04:00,12,75.9,76.07,75.9,76,63
20100901|2010-07-12 04:30,12,76,76,75.93,75.99,38
20100901|2010-07-12 05:00,12,75.97,75.99,75.91,75.99,25
20100901|2010-07-12 05:30,12,76.03,76.24,76.03,76.12,52
20100901|2010-07-12 06:00,12,76.12,76.23,76.12,76.16,20
20100901|2010-07-12 06:30,12,76.16,76.49,76.16,76.32,47
20100901|2010-07-12 07:00,12,76.41,76.61,76.41,76.53,53
20100901|2010-07-12 07:30,12,76.54,76.9,76.53,76.87,130
20100901|2010-07-12 08:00,12,76.83,76.83,76.08,76.15,530
20100901|2010-07-12 08:30,12,76.07,76.49,75.91,76.45,334
20100901|2010-07-12 09:00,12,76.47,76.56,76.13,76.15,204
20100901|2010-07-12 09:30,12,76.13,76.31,75.16,75.51,879
20100901|2010-07-12 10:00,12,75.44,75.46,75.03,75.34,1338
20100901|2010-07-12 10:30,12,75.36,75.58,75.21,75.52,333
20100901|2010-07-12 11:00,12,75.49,75.81,75.38,75.51,277
20100901|2010-07-12 11:30,12,75.5,75.85,75.47,75.51,416
20100901|2010-07-12 12:00,12,75.48,75.7,75.38,75.51,150
20100901|2010-07-12 12:30,12,75.46,75.62,75.2,75.61,244
20100901|2010-07-12 13:00,12,75.59,75.73,75.29,75.42,680
20100901|2010-07-12 13:30,12,75.43,75.43,75.33,75.39,102
20100901|2010-07-12 14:00,12,75.41,75.41,75.29,75.34,59
20100901|2010-07-12 14:30,12,75.33,75.37,75.29,75.35,60
20100901|2010-07-12 15:00,12,75.38,75.39,75.17,75.28,40
20100901|2010-07-12 15:30,12,75.29,75.36,75.29,75.36,7
20100901|2010-07-12 16:00,12,75.44,75.46,75.44,75.46,13
20100901|2010-07-12 16:30,12,75.46,75.46,75.46,75.46,1
20100901|2010-07-12 19:00,13,75.53,75.72,75.53,75.72,6
20100901|2010-07-12 19:30,13,75.76,75.76,75.76,75.76,1
20100901|2010-07-12 20:30,13,75.6,75.6,75.46,75.5,13
20100901|2010-07-12 21:00,13,75.47,75.57,75.47,75.57,3
20100901|2010-07-12 21:30,13,75.47,75.47,75.32,75.33,5
20100901|2010-07-12 22:00,13,75.08,75.08,75.07,75.07,2
20100901|2010-07-12 22:30,13,75.08,75.08,75.08,75.08,2
20100901|2010-07-12 23:00,13,75.14,75.19,75.14,75.19,12
20100901|2010-07-12 23:30,13,75.11,75.24,75.11,75.18,3
20100901|2010-07-13 00:00,13,75.1,75.1,75,75,7
20100901|2010-07-13 00:30,13,75.06,75.06,75.06,75.06,1
20100901|2010-07-13 01:00,13,74.97,74.97,74.82,74.84,34
20100901|2010-07-13 01:30,13,74.83,74.88,74.8,74.8,16
20100901|2010-07-13 02:00,13,74.78,75.07,74.75,74.76,75
20100901|2010-07-13 02:30,13,74.82,75.19,74.79,75.02,95
20100901|2010-07-13 03:00,13,74.99,75.19,74.96,75.15,128
20100901|2010-07-13 03:30,13,75.15,75.47,75.12,75.38,221
20100901|2010-07-13 04:00,13,75.36,75.76,75.32,75.76,131
20100901|2010-07-13 04:30,13,75.79,75.96,75.76,75.84,148
20100901|2010-07-13 05:00,13,75.85,75.95,75.82,75.84,113
20100901|2010-07-13 05:30,13,75.79,75.86,75.76,75.77,109
20100901|2010-07-13 06:00,13,75.77,76.2,75.68,76.18,345
20100901|2010-07-13 06:30,13,76.18,76.54,76.18,76.29,658
20100901|2010-07-13 07:00,13,76.45,76.45,76.29,76.31,77
20100901|2010-07-13 07:30,13,76.33,76.7,76.25,76.7,374
20100901|2010-07-13 08:00,13,76.7,77.36,76.7,77.01,1912
20100901|2010-07-13 08:30,13,77.04,77.57,77.04,77.28,1272
20100901|2010-07-13 09:00,13,77.37,77.48,77.14,77.19,682
20100901|2010-07-13 09:30,13,77.22,77.36,77.07,77.27,465
20100901|2010-07-13 10:00,13,77.29,77.68,77.29,77.37,1120
20100901|2010-07-13 10:30,13,77.36,77.79,77.28,77.3,720
20100901|2010-07-13 11:00,13,77.3,77.45,77.23,77.37,286
20100901|2010-07-13 11:30,13,77.35,77.36,77.15,77.22,216
20100901|2010-07-13 12:00,13,77.22,77.44,77.14,77.34,285
20100901|2010-07-13 12:30,13,77.32,77.44,77.07,77.4,545
20100901|2010-07-13 13:00,13,77.4,77.66,77.28,77.62,864
20100901|2010-07-13 13:30,13,77.61,77.7,77.55,77.65,342
20100901|2010-07-13 14:00,13,77.67,77.77,77.65,77.74,208
20100901|2010-07-13 14:30,13,77.7,77.72,77.6,77.6,108
20100901|2010-07-13 15:00,13,77.64,77.73,77.59,77.7,50
20100901|2010-07-13 15:30,13,77.67,77.69,77.55,77.63,59
20100901|2010-07-13 16:00,13,77.58,77.65,77.58,77.65,2
20100901|2010-07-13 16:30,13,77.58,77.58,77.58,77.58,6
20100901|2010-07-13 19:00,14,77.8,77.8,77.74,77.79,11
20100901|2010-07-13 20:30,14,77.59,77.6,77.59,77.59,3
20100901|2010-07-13 21:00,14,77.54,77.54,77.54,77.54,3
20100901|2010-07-13 21:30,14,77.52,77.52,77.52,77.52,5
20100901|2010-07-13 22:00,14,77.51,77.52,77.35,77.35,29
20100901|2010-07-13 22:30,14,77.34,77.41,77.32,77.41,18
20100901|2010-07-13 23:30,14,77.31,77.31,77.31,77.31,2
20100901|2010-07-14 00:00,14,77.26,77.26,77.25,77.25,4
20100901|2010-07-14 00:30,14,77.27,77.39,77.27,77.39,9
20100901|2010-07-14 01:00,14,77.44,77.56,77.44,77.56,7
20100901|2010-07-14 01:30,14,77.46,77.51,77.39,77.51,59
20100901|2010-07-14 02:00,14,77.54,77.59,77.34,77.59,41
20100901|2010-07-14 02:30,14,77.65,77.75,77.5,77.52,43
20100901|2010-07-14 03:00,14,77.56,77.69,77.52,77.52,77
20100901|2010-07-14 03:30,14,77.52,77.55,77.15,77.2,304
20100901|2010-07-14 04:00,14,77.2,77.24,77.09,77.15,132
20100901|2010-07-14 04:30,14,77.18,77.32,77.14,77.14,97
20100901|2010-07-14 05:00,14,77.11,77.28,77.08,77.25,53
20100901|2010-07-14 05:30,14,77.25,77.52,77.24,77.45,213
20100901|2010-07-14 06:00,14,77.46,77.46,76.98,77.29,247
20100901|2010-07-14 06:30,14,77.29,77.37,77.02,77.05,129
20100901|2010-07-14 07:00,14,77.09,77.12,76.91,77.04,168
20100901|2010-07-14 07:30,14,77.03,77.34,76.93,77.25,269
20100901|2010-07-14 08:00,14,77.28,77.28,76.83,77.18,864
20100901|2010-07-14 08:30,14,77.14,77.34,77.02,77.1,254
20100901|2010-07-14 09:00,14,77.07,77.13,76.85,76.99,366
20100901|2010-07-14 09:30,14,77.05,77.54,77.05,77.3,1102
20100901|2010-07-14 10:00,14,77.29,77.77,77.09,77.53,1145
20100901|2010-07-14 10:30,14,77.53,78.54,77.52,78.2,2762
20100901|2010-07-14 11:00,14,78.22,78.33,78,78.13,890
20100901|2010-07-14 11:30,14,78.15,78.26,77.93,78,362
20100901|2010-07-14 12:00,14,78.01,78.13,77.86,77.94,754
20100901|2010-07-14 12:30,14,77.94,78.1,77.89,78.04,541
20100901|2010-07-14 13:00,14,78,78,77.13,77.45,2013
20100901|2010-07-14 13:30,14,77.47,77.5,77.34,77.4,496
20100901|2010-07-14 14:00,14,77.41,77.41,77.21,77.37,99
20100901|2010-07-14 14:30,14,77.34,77.38,77.28,77.35,66
20100901|2010-07-14 15:00,14,77.34,77.34,77.18,77.21,29
20100901|2010-07-14 15:30,14,77.22,77.22,77.11,77.11,20
20100901|2010-07-14 16:00,14,77.11,77.11,77.11,77.11,1
20100901|2010-07-14 19:00,15,76.97,76.97,76.95,76.95,5
20100901|2010-07-14 19:30,15,76.94,76.94,76.93,76.93,3
20100901|2010-07-14 20:00,15,76.97,76.97,76.97,76.97,1
20100901|2010-07-14 20:30,15,77.07,77.08,77.06,77.08,7
20100901|2010-07-14 21:00,15,77.06,77.32,77.02,77.24,46
20100901|2010-07-14 21:30,15,77.16,77.23,77.14,77.2,30
20100901|2010-07-14 22:00,15,77.1,77.1,77.08,77.08,11
20100901|2010-07-14 22:30,15,77.08,77.08,77.08,77.08,1
20100901|2010-07-14 23:30,15,77.19,77.25,77.18,77.18,15
20100901|2010-07-15 00:00,15,77.26,77.28,77.23,77.23,4
20100901|2010-07-15 00:30,15,77.32,77.32,77.32,77.32,4
20100901|2010-07-15 01:00,15,77.24,77.24,77,77.05,77
20100901|2010-07-15 01:30,15,77.06,77.08,76.9,77.07,58
20100901|2010-07-15 02:00,15,77.1,77.1,76.95,77.02,72
20100901|2010-07-15 02:30,15,77.01,77.24,76.94,77.16,88
20100901|2010-07-15 03:00,15,77.14,77.26,77,77,361
20100901|2010-07-15 03:30,15,77.03,77.3,76.95,77.23,388
20100901|2010-07-15 04:00,15,77.29,77.57,77.29,77.36,411
20100901|2010-07-15 04:30,15,77.43,77.56,77.4,77.56,179
20100901|2010-07-15 05:00,15,77.56,77.89,77.56,77.84,404
20100901|2010-07-15 05:30,15,77.88,78.06,77.79,77.8,751
20100901|2010-07-15 06:00,15,77.78,77.91,77.73,77.88,114
20100901|2010-07-15 06:30,15,77.87,77.87,77.51,77.56,362
20100901|2010-07-15 07:00,15,77.65,77.88,77.6,77.73,324
20100901|2010-07-15 07:30,15,77.74,78,77.53,77.75,684
20100901|2010-07-15 08:00,15,77.73,78.05,77.39,77.49,997
20100901|2010-07-15 08:30,15,77.43,77.47,76.77,77.01,2605
20100901|2010-07-15 09:00,15,77.02,77.02,75.8,76.26,6265
20100901|2010-07-15 09:30,15,76.28,76.44,76.02,76.37,1078
20100901|2010-07-15 10:00,15,76.39,76.41,75.97,76.22,1858
20100901|2010-07-15 10:30,15,76.19,76.48,76.16,76.25,981
20100901|2010-07-15 11:00,15,76.24,76.24,76,76.05,923
20100901|2010-07-15 11:30,15,76.03,76.33,75.98,76.21,737
20100901|2010-07-15 12:00,15,76.23,76.82,76.23,76.55,1960
20100901|2010-07-15 12:30,15,76.53,76.58,76.3,76.53,859
20100901|2010-07-15 13:00,15,76.55,77.16,76.48,77.03,2655
20100901|2010-07-15 13:30,15,77.03,77.1,76.98,77,323
20100901|2010-07-15 14:00,15,77.01,77.02,76.85,76.95,313
20100901|2010-07-15 14:30,15,76.96,77.33,76.96,77.19,151
20100901|2010-07-15 15:00,15,77.13,77.22,77.09,77.15,104
20100901|2010-07-15 15:30,15,77.22,77.28,77.15,77.28,21
20100901|2010-07-15 16:00,15,77.28,77.3,77.22,77.22,28
20100901|2010-07-15 19:00,16,77.29,77.29,77.19,77.19,2
20100901|2010-07-15 20:00,16,77.17,77.17,77.06,77.06,4
20100901|2010-07-15 20:30,16,77.02,77.02,77.02,77.02,1
20100901|2010-07-15 21:30,16,77.07,77.11,77.06,77.09,59
20100901|2010-07-15 22:00,16,77.09,77.09,77.01,77.01,28
20100901|2010-07-15 22:30,16,77.01,77.04,76.92,77,64
20100901|2010-07-15 23:00,16,76.97,77.06,76.88,76.89,27
20100901|2010-07-15 23:30,16,76.88,76.89,76.8,76.81,20
20100901|2010-07-16 00:00,16,76.8,76.82,76.78,76.82,7
20100901|2010-07-16 00:30,16,76.8,76.8,76.72,76.72,5
20100901|2010-07-16 01:00,16,76.73,76.8,76.7,76.8,16
20100901|2010-07-16 01:30,16,76.85,76.92,76.82,76.86,14
20100901|2010-07-16 02:00,16,76.89,77.34,76.88,77.18,155
20100901|2010-07-16 02:30,16,77.17,77.38,77,77.03,257
20100901|2010-07-16 03:00,16,77.08,77.14,76.73,76.74,317
20100901|2010-07-16 03:30,16,76.82,77.05,76.72,76.85,321
20100901|2010-07-16 04:00,16,76.87,77.13,76.83,77.1,143
20100901|2010-07-16 04:30,16,77.13,77.19,77.04,77.04,394
20100901|2010-07-16 05:00,16,77.06,77.13,76.84,77.11,383
20100901|2010-07-16 05:30,16,77.09,77.19,77.08,77.13,330
20100901|2010-07-16 06:00,16,77.11,77.24,77.11,77.17,115
20100901|2010-07-16 06:30,16,77.2,77.2,77.04,77.13,170
20100901|2010-07-16 07:00,16,77.11,77.14,76.51,76.61,484
20100901|2010-07-16 07:30,16,76.61,76.88,76.45,76.52,550
20100901|2010-07-16 08:00,16,76.54,77.09,76.34,76.72,1787
20100901|2010-07-16 08:30,16,76.74,76.78,75.84,76.02,3853
20100901|2010-07-16 09:00,16,75.97,76.29,75.81,76.17,2201
20100901|2010-07-16 09:30,16,76.16,76.65,76.01,76.6,1892
20100901|2010-07-16 10:00,16,76.57,76.65,76.06,76.24,1770
20100901|2010-07-16 10:30,16,76.26,76.26,75.92,75.97,1084
20100901|2010-07-16 11:00,16,75.93,76.15,75.87,76.09,1237
20100901|2010-07-16 11:30,16,76.06,76.33,75.85,75.93,905
20100901|2010-07-16 12:00,16,75.92,76.09,75.6,75.78,1679
20100901|2010-07-16 12:30,16,75.76,76.08,75.74,76.03,817
20100901|2010-07-16 13:00,16,76.02,76.4,75.95,76.35,2128
20100901|2010-07-16 13:30,16,76.33,76.4,76.2,76.2,919
20100901|2010-07-16 14:00,16,76.21,76.26,76.14,76.19,184
20100901|2010-07-16 14:30,16,76.19,76.27,76.05,76.27,76
20100901|2010-07-16 15:00,16,76.28,76.31,76.19,76.19,66
20100901|2010-07-16 15:30,16,76.2,76.21,76.13,76.13,6
20100901|2010-07-16 16:00,16,76.21,76.21,76.15,76.15,2
20100901|2010-07-18 17:00,19,75.85,76.14,75.85,76.1,14
20100901|2010-07-18 18:00,19,76.12,76.17,76.12,76.17,2
20100901|2010-07-18 18:30,19,75.99,75.99,75.9,75.9,3
20100901|2010-07-18 19:00,19,76.12,76.14,76.05,76.14,5
20100901|2010-07-18 19:30,19,76.03,76.06,75.99,76.05,22
20100901|2010-07-18 20:00,19,76.05,76.19,76.05,76.15,30
20100901|2010-07-18 20:30,19,76.09,76.11,75.95,75.96,14
20100901|2010-07-18 21:00,19,76.04,76.21,76.04,76.21,24
20100901|2010-07-18 21:30,19,76.2,76.23,76.2,76.23,6
20100901|2010-07-18 22:00,19,76.21,76.21,76.2,76.2,9
20100901|2010-07-18 22:30,19,76.2,76.2,76.2,76.2,15
20100901|2010-07-18 23:30,19,76.23,76.35,76.23,76.35,12
20100901|2010-07-19 00:00,19,76.32,76.32,76.28,76.28,8
20100901|2010-07-19 00:30,19,76.39,76.39,76.38,76.38,2
20100901|2010-07-19 01:00,19,76.29,76.39,76.13,76.13,30
20100901|2010-07-19 01:30,19,76.27,76.31,76.25,76.26,41
20100901|2010-07-19 02:00,19,76.22,76.36,76.15,76.15,111
20100901|2010-07-19 02:30,19,76.16,76.28,75.99,76.17,251
20100901|2010-07-19 03:00,19,76.21,76.35,76.1,76.22,288
20100901|2010-07-19 03:30,19,76.22,76.38,76.22,76.38,242
20100901|2010-07-19 04:00,19,76.31,76.35,76.25,76.28,245
20100901|2010-07-19 04:30,19,76.25,76.28,76.13,76.26,172
20100901|2010-07-19 05:00,19,76.28,76.42,76.24,76.42,326
20100901|2010-07-19 05:30,19,76.39,76.39,76.34,76.36,237
20100901|2010-07-19 06:00,19,76.38,76.8,76.38,76.7,768
20100901|2010-07-19 06:30,19,76.68,76.79,76.66,76.77,381
20100901|2010-07-19 07:00,19,76.72,76.72,76.26,76.31,546
20100901|2010-07-19 07:30,19,76.34,76.39,76.06,76.21,634
20100901|2010-07-19 08:00,19,76.23,77.09,76.18,76.98,3038
20100901|2010-07-19 08:30,19,76.98,78.1,76.97,77.57,5820
20100901|2010-07-19 09:00,19,77.59,77.74,77.22,77.22,3220
20100901|2010-07-19 09:30,19,77.21,77.53,77.13,77.43,2118
20100901|2010-07-19 10:00,19,77.44,77.66,77.13,77.2,2363
20100901|2010-07-19 10:30,19,77.21,77.3,76.76,76.85,2557
20100901|2010-07-19 11:00,19,76.84,76.91,76.4,76.65,3074
20100901|2010-07-19 11:30,19,76.64,76.98,76.51,76.78,2318
20100901|2010-07-19 12:00,19,76.79,76.84,76.33,76.41,1859
20100901|2010-07-19 12:30,19,76.41,76.52,75.95,76.31,2976
20100901|2010-07-19 13:00,19,76.31,77.04,76.27,76.87,5037
20100901|2010-07-19 13:30,19,76.88,77,76.8,76.89,507
20100901|2010-07-19 14:00,19,76.89,77.02,76.8,76.83,220
20100901|2010-07-19 14:30,19,76.82,77.07,76.8,76.91,256
20100901|2010-07-19 15:00,19,76.92,76.94,76.8,76.82,53
20100901|2010-07-19 15:30,19,76.8,76.81,76.78,76.81,27
20100901|2010-07-19 16:00,19,76.8,76.8,76.77,76.77,3
20100901|2010-07-19 16:30,19,76.81,76.81,76.81,76.81,1
20100901|2010-07-19 19:00,20,76.81,76.9,76.81,76.9,8
20100901|2010-07-19 19:30,20,76.98,77.06,76.98,77.03,7
20100901|2010-07-19 20:00,20,77.09,77.21,77.09,77.18,30
20100901|2010-07-19 20:30,20,77.09,77.18,77.04,77.09,70
20100901|2010-07-19 21:00,20,77.04,77.16,77.03,77.16,15
20100901|2010-07-19 21:30,20,77.17,77.27,77.15,77.15,34
20100901|2010-07-19 22:00,20,77.11,77.23,77.07,77.23,46
20100901|2010-07-19 22:30,20,77.25,77.27,77.1,77.22,70
20100901|2010-07-19 23:00,20,77.2,77.21,77.15,77.19,38
20100901|2010-07-19 23:30,20,77.1,77.13,76.96,77.11,145
20100901|2010-07-20 00:00,20,77.15,77.2,77.15,77.16,5
20100901|2010-07-20 00:30,20,77.12,77.12,77.02,77.02,11
20100901|2010-07-20 01:00,20,77.16,77.33,77.15,77.27,116
20100901|2010-07-20 01:30,20,77.31,77.38,77.2,77.27,68
20100901|2010-07-20 02:00,20,77.27,77.39,77.14,77.14,133
20100901|2010-07-20 02:30,20,77.11,77.25,77.05,77.1,280
20100901|2010-07-20 03:00,20,77.12,77.18,77.03,77.05,242
20100901|2010-07-20 03:30,20,77.04,77.27,77.01,77.22,385
20100901|2010-07-20 04:00,20,77.24,77.38,77.21,77.25,403
20100901|2010-07-20 04:30,20,77.26,77.33,76.95,77.01,762
20100901|2010-07-20 05:00,20,77,77.08,76.64,76.65,1013
20100901|2010-07-20 05:30,20,76.63,76.88,76.63,76.78,282
20100901|2010-07-20 06:00,20,76.75,76.97,76.66,76.66,337
20100901|2010-07-20 06:30,20,76.7,76.74,76.37,76.55,493
20100901|2010-07-20 07:00,20,76.53,76.58,76,76.02,1993
20100901|2010-07-20 07:30,20,76.04,76.73,75.99,76.38,2977
20100901|2010-07-20 08:00,20,76.37,76.5,76.15,76.24,1298
20100901|2010-07-20 08:30,20,76.22,76.59,76.05,76.31,2183
20100901|2010-07-20 09:00,20,76.31,76.92,76.22,76.81,3734
20100901|2010-07-20 09:30,20,76.8,77.29,76.69,77.05,3678
20100901|2010-07-20 10:00,20,77.09,77.77,77.09,77.62,5303
20100901|2010-07-20 10:30,20,77.61,77.65,77.26,77.46,3057
20100901|2010-07-20 11:00,20,77.44,77.56,77.26,77.37,1144
20100901|2010-07-20 11:30,20,77.35,77.5,77.3,77.45,912
20100901|2010-07-20 12:00,20,77.45,77.67,77.4,77.61,1921
20100901|2010-07-20 12:30,20,77.65,77.89,77.58,77.88,1927
20100901|2010-07-20 13:00,20,77.88,77.9,77.52,77.56,3112
20100901|2010-07-20 13:30,20,77.56,77.63,77.41,77.52,1311
20100901|2010-07-20 14:00,20,77.51,77.74,77.46,77.69,405
20100901|2010-07-20 14:30,20,77.71,77.78,77.63,77.76,430
20100901|2010-07-20 15:00,20,77.73,77.87,77.71,77.84,82
20100901|2010-07-20 15:30,20,77.78,77.88,77.71,77.83,79
20100901|2010-07-20 16:00,20,77.85,77.88,77.73,77.73,72
20100901|2010-07-20 19:00,21,77.65,77.7,77.58,77.59,29
20100901|2010-07-20 19:30,21,77.6,77.6,77.57,77.57,7
20100901|2010-07-20 20:00,21,77.6,77.69,77.53,77.67,8
20100901|2010-07-20 20:30,21,77.65,77.65,77.54,77.54,73
20100901|2010-07-20 21:30,21,77.62,77.72,77.62,77.7,27
20100901|2010-07-20 22:00,21,77.6,77.6,77.6,77.6,10
20100901|2010-07-20 22:30,21,77.54,77.54,77.47,77.52,55
20100901|2010-07-20 23:00,21,77.47,77.53,77.46,77.53,32
20100901|2010-07-20 23:30,21,77.49,77.49,77.49,77.49,1
20100901|2010-07-21 00:00,21,77.48,77.48,77.48,77.48,1
20100901|2010-07-21 00:30,21,77.55,77.55,77.55,77.55,1
20100901|2010-07-21 01:00,21,77.64,77.79,77.62,77.72,38
20100901|2010-07-21 01:30,21,77.74,77.75,77.55,77.55,90
20100901|2010-07-21 02:00,21,77.55,77.98,77.48,77.93,293
20100901|2010-07-21 02:30,21,77.95,77.98,77.78,77.81,371
20100901|2010-07-21 03:00,21,77.82,77.91,77.7,77.89,280
20100901|2010-07-21 03:30,21,77.85,78.19,77.79,78.09,822
20100901|2010-07-21 04:00,21,78.05,78.27,78.01,78.01,609
20100901|2010-07-21 04:30,21,78.02,78.18,77.74,78,450
20100901|2010-07-21 05:00,21,77.98,78.09,77.86,77.86,299
20100901|2010-07-21 05:30,21,77.86,78.08,77.82,78.08,329
20100901|2010-07-21 06:00,21,78.07,78.26,78.04,78.15,729
20100901|2010-07-21 06:30,21,78.14,78.15,77.96,78.1,196
20100901|2010-07-21 07:00,21,78.12,78.35,78.06,78.15,688
20100901|2010-07-21 07:30,21,78.12,78.5,78.1,78.5,1282
20100901|2010-07-21 08:00,21,78.5,78.56,78.3,78.37,1634
20100901|2010-07-21 08:30,21,78.35,78.44,77.63,77.81,3311
20100901|2010-07-21 09:00,21,77.8,77.99,77.65,77.88,2360
20100901|2010-07-21 09:30,21,77.85,77.85,76.82,77.14,7030
20100901|2010-07-21 10:00,21,77.14,77.14,76.6,76.79,3751
20100901|2010-07-21 10:30,21,76.8,77.37,76.71,77.33,2202
20100901|2010-07-21 11:00,21,77.32,77.46,77.21,77.44,1834
20100901|2010-07-21 11:30,21,77.45,77.49,77.07,77.19,1158
20100901|2010-07-21 12:00,21,77.19,77.28,77.07,77.17,364
20100901|2010-07-21 12:30,21,77.22,77.28,76.67,76.95,2265
20100901|2010-07-21 13:00,21,76.95,76.99,76.32,76.57,6626
20100901|2010-07-21 13:30,21,76.56,76.63,76.21,76.3,1077
20100901|2010-07-21 14:00,21,76.3,76.54,76.28,76.5,505
20100901|2010-07-21 14:30,21,76.48,76.52,76.35,76.38,325
20100901|2010-07-21 15:00,21,76.38,76.5,76.37,76.43,84
20100901|2010-07-21 15:30,21,76.43,76.43,76.38,76.42,149
20100901|2010-07-21 16:00,21,76.42,76.48,76.42,76.48,40
20100901|2010-07-21 19:00,22,76.63,76.63,76.57,76.57,10
20100901|2010-07-21 19:30,22,76.56,76.58,76.47,76.5,19
20100901|2010-07-21 20:00,22,76.52,76.52,76.45,76.48,8
20100901|2010-07-21 20:30,22,76.59,76.71,76.57,76.58,41
20100901|2010-07-21 21:00,22,76.56,76.58,76.44,76.44,20
20100901|2010-07-21 21:30,22,76.39,76.5,76.39,76.5,29
20100901|2010-07-21 22:00,22,76.5,76.5,76.32,76.39,57
20100901|2010-07-21 22:30,22,76.3,76.4,76.3,76.39,51
20100901|2010-07-21 23:00,22,76.27,76.41,76.23,76.41,40
20100901|2010-07-21 23:30,22,76.41,76.45,76.41,76.43,6
20100901|2010-07-22 00:00,22,76.44,76.44,76.33,76.37,76
20100901|2010-07-22 00:30,22,76.31,76.41,76.31,76.41,22
20100901|2010-07-22 01:00,22,76.4,76.42,76.23,76.25,74
20100901|2010-07-22 01:30,22,76.35,76.41,76.16,76.38,159
20100901|2010-07-22 02:00,22,76.33,76.67,76.32,76.62,415
20100901|2010-07-22 02:30,22,76.66,76.87,76.63,76.83,326
20100901|2010-07-22 03:00,22,76.84,76.87,76.56,76.59,484
20100901|2010-07-22 03:30,22,76.61,77.05,76.6,77,648
20100901|2010-07-22 04:00,22,77.03,77.04,76.83,76.95,424
20100901|2010-07-22 04:30,22,76.94,77.05,76.89,77.01,423
20100901|2010-07-22 05:00,22,76.93,77.06,76.91,76.99,377
20100901|2010-07-22 05:30,22,76.99,77.24,76.86,77.1,978
20100901|2010-07-22 06:00,22,77.11,77.13,76.86,76.92,306
20100901|2010-07-22 06:30,22,76.91,77.1,76.84,76.93,412
20100901|2010-07-22 07:00,22,76.93,77.09,76.87,76.97,476
20100901|2010-07-22 07:30,22,76.9,77.23,76.7,77.23,1597
20100901|2010-07-22 08:00,22,77.22,78.07,77.19,77.95,5145
20100901|2010-07-22 08:30,22,77.94,78.33,77.86,78.22,4766
20100901|2010-07-22 09:00,22,78.22,78.47,78.06,78.16,4677
20100901|2010-07-22 09:30,22,78.15,78.84,78.15,78.69,5248
20100901|2010-07-22 10:00,22,78.68,78.95,78.65,78.84,4960
20100901|2010-07-22 10:30,22,78.83,78.88,78.58,78.63,3791
20100901|2010-07-22 11:00,22,78.64,78.79,78.41,78.68,2502
20100901|2010-07-22 11:30,22,78.69,78.94,78.67,78.89,1254
20100901|2010-07-22 12:00,22,78.9,78.95,78.74,78.76,942
20100901|2010-07-22 12:30,22,78.75,78.93,78.62,78.9,1798
20100901|2010-07-22 13:00,22,78.91,79.41,78.89,79.31,6515
20100901|2010-07-22 13:30,22,79.3,79.3,79.12,79.26,1407
20100901|2010-07-22 14:00,22,79.23,79.37,79.2,79.26,403
20100901|2010-07-22 14:30,22,79.26,79.27,79.05,79.07,367
20100901|2010-07-22 15:00,22,79.05,79.13,78.95,79.13,459
20100901|2010-07-22 15:30,22,79.1,79.2,79.07,79.15,104
20100901|2010-07-22 16:00,22,79.17,79.27,79.17,79.27,50
20100901|2010-07-22 19:00,23,79.2,79.21,79.08,79.21,14
20100901|2010-07-22 19:30,23,79.27,79.3,79.24,79.24,21
20100901|2010-07-22 20:00,23,79.26,79.3,79.19,79.24,65
20100901|2010-07-22 20:30,23,79.27,79.33,79.14,79.15,85
20100901|2010-07-22 21:00,23,79.12,79.21,79.03,79.16,114
20100901|2010-07-22 21:30,23,79.14,79.14,79.1,79.1,3
20100901|2010-07-22 22:00,23,79.08,79.15,79.06,79.11,28
20100901|2010-07-22 22:30,23,79.08,79.08,79.01,79.08,104
20100901|2010-07-22 23:00,23,79.12,79.21,79.11,79.18,21
20100901|2010-07-22 23:30,23,79.08,79.11,79.01,79.04,32
20100901|2010-07-23 00:00,23,79.05,79.15,79.04,79.07,70
20100901|2010-07-23 00:30,23,79.06,79.06,78.92,79.05,105
20100901|2010-07-23 01:00,23,79,79.14,78.93,78.99,146
20100901|2010-07-23 01:30,23,78.98,79.12,78.94,79.07,157
20100901|2010-07-23 02:00,23,79.07,79.23,78.94,79.19,308
20100901|2010-07-23 02:30,23,79.23,79.32,79.14,79.21,354
20100901|2010-07-23 03:00,23,79.21,79.63,79.21,79.37,1266
20100901|2010-07-23 03:30,23,79.37,79.44,79.1,79.1,1034
20100901|2010-07-23 04:00,23,79.14,79.15,78.78,78.99,1215
20100901|2010-07-23 04:30,23,78.99,79.08,78.91,78.96,735
20100901|2010-07-23 05:00,23,78.95,79.02,78.93,79,299
20100901|2010-07-23 05:30,23,79.01,79.04,78.92,79,219
20100901|2010-07-23 06:00,23,78.99,79.15,78.8,78.87,479
20100901|2010-07-23 06:30,23,78.86,78.96,78.82,78.83,330
20100901|2010-07-23 07:00,23,78.83,78.95,78.69,78.72,890
20100901|2010-07-23 07:30,23,78.73,78.8,78.51,78.7,2369
20100901|2010-07-23 08:00,23,78.7,78.94,78.4,78.65,4305
20100901|2010-07-23 08:30,23,78.66,79.06,78.55,78.68,2502
20100901|2010-07-23 09:00,23,78.7,79.17,78.52,79.1,2983
20100901|2010-07-23 09:30,23,79.09,79.15,78.84,78.91,2684
20100901|2010-07-23 10:00,23,78.92,78.96,78.45,78.59,3321
20100901|2010-07-23 10:30,23,78.56,78.85,78.44,78.7,2260
20100901|2010-07-23 11:00,23,78.71,79.16,78.47,78.64,3689
20100901|2010-07-23 11:30,23,78.68,78.71,78.48,78.68,782
20100901|2010-07-23 12:00,23,78.66,79.05,78.54,78.98,1991
20100901|2010-07-23 12:30,23,78.98,79.22,78.81,79.22,1189
20100901|2010-07-23 13:00,23,79.21,79.39,78.71,78.98,5018
20100901|2010-07-23 13:30,23,78.97,79.1,78.92,79.08,780
20100901|2010-07-23 14:00,23,79.08,79.17,79,79.02,867
20100901|2010-07-23 14:30,23,79.02,79.06,78.92,79.05,473
20100901|2010-07-23 15:00,23,79.03,79.05,78.94,78.94,69
20100901|2010-07-23 15:30,23,78.93,79.03,78.93,79.02,30
20100901|2010-07-23 16:00,23,78.98,79.05,78.86,79.05,31
20100901|2010-07-23 16:30,23,79.05,79.1,79.05,79.1,4
20100901|2010-07-25 17:00,26,78.85,78.85,78.69,78.78,14
20100901|2010-07-25 17:30,26,78.83,79.03,78.79,78.79,9
20100901|2010-07-25 18:30,26,78.8,78.8,78.8,78.8,4
20100901|2010-07-25 19:00,26,78.86,78.89,78.83,78.86,6
20100901|2010-07-25 19:30,26,78.85,78.9,78.85,78.9,6
20100901|2010-07-25 20:00,26,78.99,79.12,78.99,79.12,48
20100901|2010-07-25 20:30,26,79.11,79.11,78.98,78.98,78
20100901|2010-07-25 21:00,26,79.07,79.09,78.99,79.08,57
20100901|2010-07-25 21:30,26,79.13,79.13,79.08,79.08,34
20100901|2010-07-25 22:00,26,79.16,79.19,79.1,79.13,27
20100901|2010-07-25 22:30,26,79.09,79.18,79.08,79.11,7
20100901|2010-07-25 23:00,26,79.18,79.29,79.1,79.16,38
20100901|2010-07-25 23:30,26,79.1,79.13,78.97,79.04,34
20100901|2010-07-26 00:00,26,79,79.1,78.99,79,57
20100901|2010-07-26 00:30,26,78.99,79.06,78.98,78.99,44
20100901|2010-07-26 01:00,26,79.05,79.2,79.03,79.2,44
20100901|2010-07-26 01:30,26,79.16,79.3,79.16,79.24,43
20100901|2010-07-26 02:00,26,79.18,79.22,79.05,79.17,143
20100901|2010-07-26 02:30,26,79.09,79.12,78.79,78.83,246
20100901|2010-07-26 03:00,26,78.86,78.88,78.51,78.55,630
20100901|2010-07-26 03:30,26,78.54,78.57,78.45,78.55,764
20100901|2010-07-26 04:00,26,78.53,78.61,78.53,78.56,140
20100901|2010-07-26 04:30,26,78.57,78.65,78.55,78.57,345
20100901|2010-07-26 05:00,26,78.57,78.59,78.45,78.59,311
20100901|2010-07-26 05:30,26,78.59,78.59,78.25,78.4,614
20100901|2010-07-26 06:00,26,78.34,78.41,78.27,78.3,221
20100901|2010-07-26 06:30,26,78.3,78.55,78.27,78.39,420
20100901|2010-07-26 07:00,26,78.39,78.43,78.07,78.16,781
20100901|2010-07-26 07:30,26,78.15,78.33,78.1,78.13,568
20100901|2010-07-26 08:00,26,78.14,78.92,78.06,78.8,2928
20100901|2010-07-26 08:30,26,78.8,78.98,78.57,78.78,1905
20100901|2010-07-26 09:00,26,78.78,79.32,78.75,79.11,4779
20100901|2010-07-26 09:30,26,79.11,79.14,78.68,78.84,1540
20100901|2010-07-26 10:00,26,78.85,79.21,78.72,79.19,1557
20100901|2010-07-26 10:30,26,79.2,79.26,79.06,79.13,2660
20100901|2010-07-26 11:00,26,79.15,79.23,78.87,79.04,1048
20100901|2010-07-26 11:30,26,79.04,79.08,78.8,78.95,417
20100901|2010-07-26 12:00,26,78.97,79.06,78.87,79.02,450
20100901|2010-07-26 12:30,26,79.06,79.13,78.72,79.02,784
20100901|2010-07-26 13:00,26,79.02,79.21,78.81,78.93,3213
20100901|2010-07-26 13:30,26,78.94,78.99,78.82,78.88,298
20100901|2010-07-26 14:00,26,78.9,79.03,78.9,79.03,161
20100901|2010-07-26 14:30,26,78.97,78.99,78.92,78.95,83
20100901|2010-07-26 15:00,26,78.95,78.98,78.95,78.98,46
20100901|2010-07-26 15:30,26,78.96,78.96,78.85,78.85,24
20100901|2010-07-26 16:00,26,78.86,78.86,78.86,78.86,2
20100901|2010-07-26 19:00,27,78.96,79.08,78.96,79.07,11
20100901|2010-07-26 19:30,27,79.06,79.09,79.04,79.09,10
20100901|2010-07-26 20:00,27,79.1,79.18,79.1,79.18,6
20100901|2010-07-26 20:30,27,79.1,79.1,79.01,79.01,90
20100901|2010-07-26 21:00,27,79.03,79.03,78.97,79.01,15
20100901|2010-07-26 21:30,27,78.96,78.96,78.95,78.95,3
20100901|2010-07-26 22:00,27,79,79,78.93,78.96,64
20100901|2010-07-26 22:30,27,78.95,78.97,78.93,78.95,28
20100901|2010-07-26 23:00,27,78.9,78.9,78.9,78.9,6
20100901|2010-07-26 23:30,27,78.87,78.95,78.87,78.95,68
20100901|2010-07-27 00:00,27,79.01,79.01,78.93,78.97,10
20100901|2010-07-27 00:30,27,78.96,78.97,78.88,78.93,10
20100901|2010-07-27 01:00,27,78.94,78.94,78.81,78.84,35
20100901|2010-07-27 01:30,27,78.89,79.03,78.83,78.83,47
20100901|2010-07-27 02:00,27,78.82,78.96,78.74,78.84,143
20100901|2010-07-27 02:30,27,78.85,78.95,78.77,78.81,236
20100901|2010-07-27 03:00,27,78.88,79.08,78.88,79.01,523
20100901|2010-07-27 03:30,27,79.03,79.1,78.87,79,1008
20100901|2010-07-27 04:00,27,78.96,78.97,78.77,78.77,120
20100901|2010-07-27 04:30,27,78.75,78.94,78.75,78.9,278
20100901|2010-07-27 05:00,27,78.91,79.11,78.91,79.09,112
20100901|2010-07-27 05:30,27,79.07,79.13,79.02,79.05,371
20100901|2010-07-27 06:00,27,79.05,79.36,79.05,79.23,667
20100901|2010-07-27 06:30,27,79.23,79.49,79.23,79.49,635
20100901|2010-07-27 07:00,27,79.48,79.48,79.2,79.3,643
20100901|2010-07-27 07:30,27,79.26,79.61,79.25,79.56,1537
20100901|2010-07-27 08:00,27,79.55,79.77,79.06,79.3,3405
20100901|2010-07-27 08:30,27,79.29,79.3,78.87,78.94,2449
20100901|2010-07-27 09:00,27,78.91,79.17,78.22,78.4,6850
20100901|2010-07-27 09:30,27,78.4,78.63,78.25,78.48,2196
20100901|2010-07-27 10:00,27,78.46,78.51,76.88,77.35,12121
20100901|2010-07-27 10:30,27,77.38,77.59,77.29,77.4,2214
20100901|2010-07-27 11:00,27,77.39,77.8,77.18,77.72,3042
20100901|2010-07-27 11:30,27,77.71,77.79,77.51,77.6,932
20100901|2010-07-27 12:00,27,77.6,77.6,76.77,76.86,5104
20100901|2010-07-27 12:30,27,76.87,77.56,76.81,77.45,3274
20100901|2010-07-27 13:00,27,77.43,77.7,77.22,77.54,4483
20100901|2010-07-27 13:30,27,77.53,77.63,77.44,77.5,864
20100901|2010-07-27 14:00,27,77.5,77.62,77.49,77.59,265
20100901|2010-07-27 14:30,27,77.56,77.6,77.43,77.43,202
20100901|2010-07-27 15:00,27,77.45,77.45,77.28,77.4,175
20100901|2010-07-27 15:30,27,77.26,77.37,77,77.16,334
20100901|2010-07-27 16:00,27,77.13,77.13,77.06,77.06,12
20100901|2010-07-27 16:30,27,77.1,77.1,77.1,77.1,10
20100901|2010-07-27 19:00,28,77.13,77.16,77.05,77.08,23
20100901|2010-07-27 19:30,28,77.1,77.11,77.06,77.1,14
20100901|2010-07-27 20:00,28,77.18,77.21,77.11,77.15,17
20100901|2010-07-27 20:30,28,77.06,77.13,77.02,77.02,52
20100901|2010-07-27 21:00,28,77.05,77.1,76.96,77.09,59
20100901|2010-07-27 21:30,28,77.09,77.18,77.09,77.18,9
20100901|2010-07-27 22:00,28,77.18,77.25,77.15,77.15,18
20100901|2010-07-27 22:30,28,77.3,77.3,77.19,77.2,20
20100901|2010-07-27 23:00,28,77.16,77.25,77.16,77.25,4
20100901|2010-07-27 23:30,28,77.26,77.3,77.26,77.29,5
20100901|2010-07-28 00:00,28,77.32,77.41,77.29,77.41,28
20100901|2010-07-28 00:30,28,77.4,77.4,77.34,77.34,15
20100901|2010-07-28 01:00,28,77.35,77.56,77.35,77.55,64
20100901|2010-07-28 01:30,28,77.53,77.7,77.49,77.55,139
20100901|2010-07-28 02:00,28,77.54,77.66,77.4,77.4,234
20100901|2010-07-28 02:30,28,77.42,77.57,77.36,77.36,330
20100901|2010-07-28 03:00,28,77.35,77.48,77.1,77.31,857
20100901|2010-07-28 03:30,28,77.32,77.49,77.32,77.48,158
20100901|2010-07-28 04:00,28,77.5,77.73,77.5,77.59,1066
20100901|2010-07-28 04:30,28,77.59,77.66,77.38,77.38,246
20100901|2010-07-28 05:00,28,77.35,77.39,77.19,77.28,397
20100901|2010-07-28 05:30,28,77.29,77.45,77.16,77.38,524
20100901|2010-07-28 06:00,28,77.37,77.48,77.2,77.42,164
20100901|2010-07-28 06:30,28,77.41,77.55,77.26,77.5,194
20100901|2010-07-28 07:00,28,77.47,77.48,77.27,77.32,141
20100901|2010-07-28 07:30,28,77.31,77.31,76.48,76.9,3676
20100901|2010-07-28 08:00,28,76.93,77.14,76.73,76.86,1911
20100901|2010-07-28 08:30,28,76.87,77.23,76.76,76.88,1696
20100901|2010-07-28 09:00,28,76.85,76.94,76.2,76.2,1589
20100901|2010-07-28 09:30,28,76.21,76.67,75.9,76.49,7896
20100901|2010-07-28 10:00,28,76.48,76.9,76.17,76.8,3379
20100901|2010-07-28 10:30,28,76.79,77.35,76.64,76.69,4051
20100901|2010-07-28 11:00,28,76.67,76.91,76.62,76.71,766
20100901|2010-07-28 11:30,28,76.7,76.98,76.68,76.94,553
20100901|2010-07-28 12:00,28,76.94,77.15,76.71,76.8,1366
20100901|2010-07-28 12:30,28,76.8,77.25,76.69,77.13,1642
20100901|2010-07-28 13:00,28,77.13,77.32,76.77,76.94,3035
20100901|2010-07-28 13:30,28,76.93,76.99,76.77,76.89,559
20100901|2010-07-28 14:00,28,76.88,76.92,76.75,76.87,278
20100901|2010-07-28 14:30,28,76.87,76.94,76.75,76.75,206
20100901|2010-07-28 15:00,28,76.75,76.89,76.75,76.89,16
20100901|2010-07-28 15:30,28,76.87,76.88,76.86,76.86,6
20100901|2010-07-28 16:00,28,76.88,76.88,76.87,76.87,2
20100901|2010-07-28 19:00,29,77,77,76.98,77,8
20100901|2010-07-28 19:30,29,76.98,76.98,76.93,76.93,7
20100901|2010-07-28 20:00,29,76.87,76.87,76.87,76.87,1
20100901|2010-07-28 20:30,29,76.98,76.98,76.92,76.92,2
20100901|2010-07-28 21:00,29,77,77.05,77,77.05,6
20100901|2010-07-28 21:30,29,77.02,77.06,77.01,77.06,8
20100901|2010-07-28 22:00,29,77.05,77.17,77.03,77.17,13
20100901|2010-07-28 22:30,29,77.16,77.22,77.11,77.22,14
20100901|2010-07-28 23:00,29,77.22,77.22,77.09,77.11,18
20100901|2010-07-28 23:30,29,77.13,77.13,77.1,77.12,15
20100901|2010-07-29 00:00,29,77.1,77.1,76.97,77.06,27
20100901|2010-07-29 00:30,29,77.06,77.13,77.06,77.12,18
20100901|2010-07-29 01:00,29,77.14,77.26,77.12,77.26,96
20100901|2010-07-29 01:30,29,77.27,77.36,77.18,77.33,253
20100901|2010-07-29 02:00,29,77.28,77.44,77.11,77.19,325
20100901|2010-07-29 02:30,29,77.12,77.14,76.82,77,326
20100901|2010-07-29 03:00,29,76.98,77.26,76.98,77.16,463
20100901|2010-07-29 03:30,29,77.16,77.3,77.14,77.18,483
20100901|2010-07-29 04:00,29,77.2,77.25,77.14,77.18,139
20100901|2010-07-29 04:30,29,77.17,77.26,77.15,77.24,126
20100901|2010-07-29 05:00,29,77.25,77.34,77.18,77.19,227
20100901|2010-07-29 05:30,29,77.23,77.33,77.21,77.27,145
20100901|2010-07-29 06:00,29,77.27,77.48,77.21,77.43,357
20100901|2010-07-29 06:30,29,77.49,77.5,76.51,76.53,1865
20100901|2010-07-29 07:00,29,76.54,76.92,76.53,76.77,866
20100901|2010-07-29 07:30,29,76.74,77.16,76.45,77.15,1754
20100901|2010-07-29 08:00,29,77.1,77.37,76.7,77.2,1934
20100901|2010-07-29 08:30,29,77.24,78.54,77.24,78,9452
20100901|2010-07-29 09:00,29,78,78.41,77.97,78.19,3686
20100901|2010-07-29 09:30,29,78.19,78.9,78.06,78.78,4861
20100901|2010-07-29 10:00,29,78.76,78.85,77.81,78.02,6478
20100901|2010-07-29 10:30,29,78.01,78.25,77.86,77.95,2858
20100901|2010-07-29 11:00,29,77.95,78.1,77.51,78.01,3464
20100901|2010-07-29 11:30,29,78.03,78.13,77.72,78.02,1568
20100901|2010-07-29 12:00,29,78.02,78.27,77.95,78.22,1285
20100901|2010-07-29 12:30,29,78.21,78.39,78.17,78.26,719
20100901|2010-07-29 13:00,29,78.25,78.39,78,78.38,1783
20100901|2010-07-29 13:30,29,78.39,78.48,78.34,78.41,661
20100901|2010-07-29 14:00,29,78.39,78.59,78.36,78.4,379
20100901|2010-07-29 14:30,29,78.36,78.36,78.14,78.27,367
20100901|2010-07-29 15:00,29,78.31,78.33,78.19,78.29,74
20100901|2010-07-29 16:00,29,78.24,78.24,78.01,78.01,37
20100901|2010-07-29 19:00,30,78.23,78.28,78.17,78.18,13
20100901|2010-07-29 19:30,30,78.14,78.2,78.1,78.1,17
20100901|2010-07-29 20:00,30,78.14,78.14,78.09,78.14,10
20100901|2010-07-29 20:30,30,78.18,78.28,78.18,78.28,5
20100901|2010-07-29 21:00,30,78.26,78.3,78.14,78.16,45
20100901|2010-07-29 21:30,30,78.13,78.18,78.11,78.14,21
20100901|2010-07-29 22:00,30,78.12,78.19,78.12,78.14,10
20100901|2010-07-29 22:30,30,78.12,78.15,78.12,78.15,7
20100901|2010-07-29 23:00,30,78.1,78.13,78.06,78.11,38
20100901|2010-07-29 23:30,30,78.11,78.11,78.11,78.11,5
20100901|2010-07-30 00:30,30,78.11,78.14,78.11,78.14,2
20100901|2010-07-30 01:00,30,78.1,78.14,78.09,78.09,9
20100901|2010-07-30 01:30,30,78.14,78.3,78.14,78.25,91
20100901|2010-07-30 02:00,30,78.19,78.32,77.99,77.99,168
20100901|2010-07-30 02:30,30,78.04,78.07,77.84,78,388
20100901|2010-07-30 03:00,30,77.95,77.95,77.59,77.65,848
20100901|2010-07-30 03:30,30,77.65,77.85,77.57,77.79,724
20100901|2010-07-30 04:00,30,77.79,77.87,77.65,77.69,433
20100901|2010-07-30 04:30,30,77.66,77.81,77.63,77.71,633
20100901|2010-07-30 05:00,30,77.71,77.84,77.59,77.74,399
20100901|2010-07-30 05:30,30,77.71,77.88,77.68,77.81,284
20100901|2010-07-30 06:00,30,77.85,77.9,77.68,77.77,229
20100901|2010-07-30 06:30,30,77.8,77.91,77.77,77.91,104
20100901|2010-07-30 07:00,30,77.88,77.94,77.7,77.7,272
20100901|2010-07-30 07:30,30,77.79,77.79,76.94,77.11,3772
20100901|2010-07-30 08:00,30,77.13,77.19,76.81,77.09,3620
20100901|2010-07-30 08:30,30,77.09,77.44,76.85,77.27,4666
20100901|2010-07-30 09:00,30,77.25,77.67,77.24,77.35,2826
20100901|2010-07-30 09:30,30,77.33,77.93,77.33,77.77,2665
20100901|2010-07-30 10:00,30,77.76,77.85,77.59,77.81,1278
20100901|2010-07-30 10:30,30,77.81,78.12,77.78,78.06,2881
20100901|2010-07-30 11:00,30,78.07,78.22,77.83,77.92,1292
20100901|2010-07-30 11:30,30,77.9,78.18,77.81,78.12,976
20100901|2010-07-30 12:00,30,78.15,78.26,77.96,78,1396
20100901|2010-07-30 12:30,30,78,78.06,77.77,77.87,919
20100901|2010-07-30 13:00,30,77.81,79.05,77.8,78.93,9177
20100901|2010-07-30 13:30,30,78.93,78.93,78.75,78.84,1115
20100901|2010-07-30 14:00,30,78.83,79.03,78.8,79,472
20100901|2010-07-30 14:30,30,78.97,79.03,78.81,78.82,303
20100901|2010-07-30 15:00,30,78.84,78.95,78.84,78.95,14
20100901|2010-07-30 15:30,30,78.94,79,78.88,78.89,21
20100901|2010-07-30 16:00,30,78.94,78.95,78.94,78.95,5
20100901|2010-07-30 16:30,30,78.95,78.95,78.95,78.95,3
20100901|2010-08-01 17:30,2,78.87,78.88,78.87,78.88,2
20100901|2010-08-01 19:00,2,79.02,79.25,79,79.25,63
20100901|2010-08-01 19:30,2,79.19,79.24,79.08,79.22,19
20100901|2010-08-01 20:00,2,79.21,79.26,79.2,79.22,10
20100901|2010-08-01 20:30,2,79.21,79.32,79.21,79.32,14
20100901|2010-08-01 21:00,2,79.33,79.33,79.04,79.05,24
20100901|2010-08-01 21:30,2,79.14,79.26,79.09,79.25,23
20100901|2010-08-01 22:00,2,79.15,79.24,79.1,79.24,33
20100901|2010-08-01 22:30,2,79.26,79.33,79.17,79.17,67
20100901|2010-08-01 23:00,2,79.15,79.15,79.15,79.15,2
20100901|2010-08-01 23:30,2,79.13,79.13,79.11,79.11,3
20100901|2010-08-02 00:00,2,79.11,79.2,79.11,79.15,20
20100901|2010-08-02 00:30,2,79.18,79.19,79.17,79.19,12
20100901|2010-08-02 01:00,2,79.17,79.25,79.17,79.19,44
20100901|2010-08-02 01:30,2,79.16,79.25,79.14,79.21,180
20100901|2010-08-02 02:00,2,79.21,79.37,79.15,79.3,448
20100901|2010-08-02 02:30,2,79.32,79.47,79.32,79.43,201
20100901|2010-08-02 03:00,2,79.43,79.52,79.35,79.47,711
20100901|2010-08-02 03:30,2,79.45,79.59,79.39,79.52,708
20100901|2010-08-02 04:00,2,79.52,79.64,79.5,79.63,511
20100901|2010-08-02 04:30,2,79.65,79.9,79.63,79.86,887
20100901|2010-08-02 05:00,2,79.87,79.89,79.85,79.88,338
20100901|2010-08-02 05:30,2,79.87,79.9,79.65,79.65,624
20100901|2010-08-02 06:00,2,79.66,79.84,79.66,79.78,298
20100901|2010-08-02 06:30,2,79.78,79.94,79.72,79.86,486
20100901|2010-08-02 07:00,2,79.85,79.91,79.72,79.85,485
20100901|2010-08-02 07:30,2,79.85,80.5,79.81,80.45,2807
20100901|2010-08-02 08:00,2,80.46,81.02,80.4,80.82,5766
20100901|2010-08-02 08:30,2,80.8,81.1,80.64,81.03,3024
20100901|2010-08-02 09:00,2,81.01,81.5,80.99,81.37,4876
20100901|2010-08-02 09:30,2,81.36,81.54,81.2,81.3,2774
20100901|2010-08-02 10:00,2,81.3,81.5,81.09,81.49,2521
20100901|2010-08-02 10:30,2,81.5,81.71,81.28,81.34,2860
20100901|2010-08-02 11:00,2,81.34,81.48,81.23,81.23,1119
20100901|2010-08-02 11:30,2,81.25,81.49,81.23,81.43,540
20100901|2010-08-02 12:00,2,81.45,81.68,81.36,81.4,888
20100901|2010-08-02 12:30,2,81.38,81.55,81.21,81.45,1065
20100901|2010-08-02 13:00,2,81.45,81.76,81.23,81.37,4170
20100901|2010-08-02 13:30,2,81.36,81.52,81.34,81.46,890
20100901|2010-08-02 14:00,2,81.45,81.57,81.4,81.47,539
20100901|2010-08-02 14:30,2,81.48,81.54,81.44,81.47,305
20100901|2010-08-02 15:00,2,81.45,81.57,81.43,81.46,260
20100901|2010-08-02 15:30,2,81.48,81.51,81.4,81.42,43
20100901|2010-08-02 16:00,2,81.44,81.5,81.44,81.46,19
20100901|2010-08-02 16:30,2,81.52,81.52,81.4,81.4,2
20100901|2010-08-02 19:00,3,81.43,81.5,81.38,81.49,7
20100901|2010-08-02 19:30,3,81.49,81.51,81.49,81.51,25
20100901|2010-08-02 20:00,3,81.5,81.6,81.48,81.59,40
20100901|2010-08-02 20:30,3,81.58,81.59,81.36,81.36,169
20100901|2010-08-02 21:00,3,81.4,81.45,81.4,81.45,52
20100901|2010-08-02 21:30,3,81.41,81.46,81.39,81.43,157
20100901|2010-08-02 22:00,3,81.44,81.44,81.41,81.41,14
20100901|2010-08-02 22:30,3,81.45,81.45,81.45,81.45,6
20100901|2010-08-02 23:00,3,81.36,81.36,81.35,81.35,3
20100901|2010-08-02 23:30,3,81.34,81.38,81.34,81.38,48
20100901|2010-08-03 00:00,3,81.36,81.51,81.36,81.46,77
20100901|2010-08-03 00:30,3,81.47,81.48,81.35,81.35,39
20100901|2010-08-03 01:00,3,81.37,81.44,81.37,81.44,43
20100901|2010-08-03 01:30,3,81.41,81.6,81.41,81.51,272
20100901|2010-08-03 02:00,3,81.51,81.54,81.28,81.28,304
20100901|2010-08-03 02:30,3,81.28,81.34,81.1,81.15,862
20100901|2010-08-03 03:00,3,81.17,81.38,81.1,81.12,577
20100901|2010-08-03 03:30,3,81.12,81.26,81.11,81.23,179
20100901|2010-08-03 04:00,3,81.24,81.29,81.16,81.17,220
20100901|2010-08-03 04:30,3,81.18,81.51,81.18,81.51,276
20100901|2010-08-03 05:00,3,81.5,82.09,81.46,81.92,2038
20100901|2010-08-03 05:30,3,81.94,81.96,81.75,81.78,239
20100901|2010-08-03 06:00,3,81.83,81.88,81.58,81.67,416
20100901|2010-08-03 06:30,3,81.73,81.92,81.57,81.65,584
20100901|2010-08-03 07:00,3,81.63,81.92,81.62,81.87,366
20100901|2010-08-03 07:30,3,81.8,82.41,81.69,82.37,2105
20100901|2010-08-03 08:00,3,82.36,82.5,81.9,81.97,3471
20100901|2010-08-03 08:30,3,81.97,81.98,81.61,81.88,2564
20100901|2010-08-03 09:00,3,81.84,81.87,81.38,81.64,3828
20100901|2010-08-03 09:30,3,81.65,82.03,81.59,82,2454
20100901|2010-08-03 10:00,3,81.95,82.36,81.84,82.35,3179
20100901|2010-08-03 10:30,3,82.36,82.58,82.17,82.31,2201
20100901|2010-08-03 11:00,3,82.33,82.42,82.12,82.15,1504
20100901|2010-08-03 11:30,3,82.13,82.27,82.07,82.14,592
20100901|2010-08-03 12:00,3,82.14,82.2,81.96,82.1,954
20100901|2010-08-03 12:30,3,82.12,82.19,81.97,82.04,875
20100901|2010-08-03 13:00,3,82.07,82.64,82,82.56,3244
20100901|2010-08-03 13:30,3,82.54,82.57,82.47,82.47,737
20100901|2010-08-03 14:00,3,82.46,82.6,82.45,82.51,176
20100901|2010-08-03 14:30,3,82.54,82.55,82.33,82.4,156
20100901|2010-08-03 15:00,3,82.42,82.42,82.37,82.37,98
20100901|2010-08-03 15:30,3,82.36,82.41,82.26,82.41,136
20100901|2010-08-03 16:00,3,82.41,82.5,82.4,82.5,30
20100901|2010-08-03 19:00,4,82.25,82.28,82.22,82.24,14
20100901|2010-08-03 19:30,4,82.24,82.28,82.13,82.28,28
20100901|2010-08-03 20:00,4,82.29,82.32,82.27,82.28,13
20100901|2010-08-03 20:30,4,82.31,82.43,82.31,82.41,29
20100901|2010-08-03 21:00,4,82.35,82.41,82.35,82.39,52
20100901|2010-08-03 21:30,4,82.39,82.46,82.39,82.41,55
20100901|2010-08-03 22:00,4,82.41,82.41,82.3,82.33,43
20100901|2010-08-03 22:30,4,82.33,82.35,82.27,82.27,19
20100901|2010-08-03 23:00,4,82.24,82.24,82.24,82.24,5
20100901|2010-08-03 23:30,4,82.2,82.2,82.08,82.08,36
20100901|2010-08-04 00:00,4,82.05,82.09,82.02,82.04,18
20100901|2010-08-04 00:30,4,82.09,82.11,82.06,82.06,21
20100901|2010-08-04 01:00,4,82.06,82.09,82.02,82.08,79
20100901|2010-08-04 01:30,4,82.12,82.31,82.12,82.22,147
20100901|2010-08-04 02:00,4,82.22,82.27,82.08,82.1,141
20100901|2010-08-04 02:30,4,82.11,82.17,81.97,82,307
20100901|2010-08-04 03:00,4,81.99,82.01,81.62,81.62,916
20100901|2010-08-04 03:30,4,81.64,81.99,81.62,81.89,1759
20100901|2010-08-04 04:00,4,81.93,82.1,81.83,82,450
20100901|2010-08-04 04:30,4,82,82,81.82,81.93,200
20100901|2010-08-04 05:00,4,81.94,81.99,81.82,81.99,227
20100901|2010-08-04 05:30,4,81.98,82.05,81.98,82.01,89
20100901|2010-08-04 06:00,4,82.02,82.44,82.01,82.27,601
20100901|2010-08-04 06:30,4,82.28,82.37,82.23,82.34,88
20100901|2010-08-04 07:00,4,82.33,82.62,82.2,82.62,778
20100901|2010-08-04 07:30,4,82.58,82.62,82.35,82.58,488
20100901|2010-08-04 08:00,4,82.58,82.85,82.4,82.48,2473
20100901|2010-08-04 08:30,4,82.46,82.71,82.25,82.55,1461
20100901|2010-08-04 09:00,4,82.58,82.71,82.06,82.2,3470
20100901|2010-08-04 09:30,4,82.17,82.46,81.95,82.37,4622
20100901|2010-08-04 10:00,4,82.35,82.85,82.26,82.81,3908
20100901|2010-08-04 10:30,4,82.81,82.97,82.63,82.67,3445
20100901|2010-08-04 11:00,4,82.65,82.79,82.58,82.7,716
20100901|2010-08-04 11:30,4,82.72,82.78,82.55,82.67,403
20100901|2010-08-04 12:00,4,82.68,82.68,82.21,82.28,1103
20100901|2010-08-04 12:30,4,82.28,82.54,81.76,81.9,3412
20100901|2010-08-04 13:00,4,81.91,82.55,81.86,82.43,4087
20100901|2010-08-04 13:30,4,82.42,82.44,82.3,82.42,700
20100901|2010-08-04 14:00,4,82.39,82.54,82.34,82.53,438
20100901|2010-08-04 14:30,4,82.55,82.56,82.43,82.44,150
20100901|2010-08-04 15:00,4,82.43,82.45,82.35,82.41,72
20100901|2010-08-04 15:30,4,82.44,82.53,82.44,82.5,26
20100901|2010-08-04 16:00,4,82.46,82.48,82.43,82.43,9
20100901|2010-08-04 19:00,5,82.45,82.47,82.45,82.47,5
20100901|2010-08-04 20:00,5,82.39,82.42,82.39,82.41,11
20100901|2010-08-04 20:30,5,82.4,82.4,82.26,82.39,52
20100901|2010-08-04 21:00,5,82.34,82.34,82.11,82.15,51
20100901|2010-08-04 21:30,5,82.15,82.21,82.12,82.12,22
20100901|2010-08-04 22:00,5,82.12,82.15,82.09,82.12,26
20100901|2010-08-04 22:30,5,82.15,82.15,82.13,82.13,6
20100901|2010-08-04 23:00,5,82.17,82.25,82.13,82.25,9
20100901|2010-08-04 23:30,5,82.13,82.13,82.06,82.06,16
20100901|2010-08-05 00:00,5,82.13,82.24,82.13,82.2,17
20100901|2010-08-05 00:30,5,82.24,82.3,82.2,82.29,14
20100901|2010-08-05 01:00,5,82.3,82.36,82.27,82.27,38
20100901|2010-08-05 01:30,5,82.27,82.27,82.14,82.17,63
20100901|2010-08-05 02:00,5,82.16,82.33,82.16,82.23,98
20100901|2010-08-05 02:30,5,82.29,82.4,82.26,82.33,122
20100901|2010-08-05 03:00,5,82.34,82.35,82.12,82.12,359
20100901|2010-08-05 03:30,5,82.11,82.32,82.11,82.18,402
20100901|2010-08-05 04:00,5,82.19,82.31,82.11,82.27,162
20100901|2010-08-05 04:30,5,82.26,82.28,82.03,82.06,229
20100901|2010-08-05 05:00,5,82.06,82.15,81.87,81.94,290
20100901|2010-08-05 05:30,5,81.97,82.17,81.97,82.09,172
20100901|2010-08-05 06:00,5,82.07,82.21,82.04,82.07,207
20100901|2010-08-05 06:30,5,82.03,82.16,81.83,82.05,408
20100901|2010-08-05 07:00,5,82.07,82.13,81.77,82.01,521
20100901|2010-08-05 07:30,5,82,82.08,81.67,81.78,1470
20100901|2010-08-05 08:00,5,81.8,81.95,81.57,81.64,1967
20100901|2010-08-05 08:30,5,81.63,81.92,81.56,81.78,1435
20100901|2010-08-05 09:00,5,81.78,82.25,81.76,82.18,1603
20100901|2010-08-05 09:30,5,82.17,82.33,81.92,81.99,1159
20100901|2010-08-05 10:00,5,82,82.19,81.9,82.16,1220
20100901|2010-08-05 10:30,5,82.18,82.24,81.89,81.95,883
20100901|2010-08-05 11:00,5,81.99,82.03,81.86,81.88,375
20100901|2010-08-05 11:30,5,81.89,82,81.79,81.83,369
20100901|2010-08-05 12:00,5,81.84,82.06,81.83,82.04,380
20100901|2010-08-05 12:30,5,82.02,82.29,81.92,82.22,1722
20100901|2010-08-05 13:00,5,82.22,82.26,81.96,81.99,2341
20100901|2010-08-05 13:30,5,82,82.08,81.99,82.02,407
20100901|2010-08-05 14:00,5,82.04,82.19,82.04,82.12,131
20100901|2010-08-05 14:30,5,82.11,82.11,82.01,82.03,326
20100901|2010-08-05 15:00,5,82.04,82.08,82.01,82.04,58
20100901|2010-08-05 15:30,5,82.09,82.15,82.07,82.09,11
20100901|2010-08-05 16:00,5,82.16,82.18,82.16,82.18,5
20100901|2010-08-05 19:00,6,82.05,82.05,82.02,82.03,11
20100901|2010-08-05 19:30,6,82.09,82.11,82.08,82.08,4
20100901|2010-08-05 20:00,6,82.06,82.06,82.04,82.04,2
20100901|2010-08-05 20:30,6,82.06,82.09,82.02,82.02,33
20100901|2010-08-05 21:00,6,82.05,82.09,81.99,81.99,23
20100901|2010-08-05 21:30,6,82.06,82.09,81.97,82,29
20100901|2010-08-05 22:00,6,82.03,82.03,81.93,81.98,69
20100901|2010-08-05 22:30,6,82.03,82.06,82.02,82.02,8
20100901|2010-08-05 23:00,6,82.07,82.12,82.06,82.11,70
20100901|2010-08-05 23:30,6,82.15,82.18,82.12,82.18,13
20100901|2010-08-06 00:00,6,82.15,82.15,82.13,82.13,55
20100901|2010-08-06 00:30,6,82.15,82.24,82.15,82.24,20
20100901|2010-08-06 01:00,6,82.25,82.3,82.23,82.23,50
20100901|2010-08-06 01:30,6,82.27,82.45,82.27,82.39,90
20100901|2010-08-06 02:00,6,82.37,82.52,82.33,82.48,159
20100901|2010-08-06 02:30,6,82.5,82.68,82.34,82.38,562
20100901|2010-08-06 03:00,6,82.38,82.4,82.06,82.06,200
20100901|2010-08-06 03:30,6,82.07,82.18,81.96,82.07,543
20100901|2010-08-06 04:00,6,82.08,82.09,81.82,81.91,514
20100901|2010-08-06 04:30,6,81.94,81.94,81.67,81.87,628
20100901|2010-08-06 05:00,6,81.83,81.83,81.63,81.8,653
20100901|2010-08-06 05:30,6,81.78,81.91,81.66,81.88,277
20100901|2010-08-06 06:00,6,81.88,81.88,81.73,81.76,200
20100901|2010-08-06 06:30,6,81.74,81.78,81.65,81.75,183
20100901|2010-08-06 07:00,6,81.73,81.96,81.61,81.73,777
20100901|2010-08-06 07:30,6,81.64,81.65,80.82,81.52,6859
20100901|2010-08-06 08:00,6,81.53,81.57,80.75,80.95,3266
20100901|2010-08-06 08:30,6,80.94,82.14,80.9,81.96,5535
20100901|2010-08-06 09:00,6,82.01,82.08,81.69,81.79,1432
20100901|2010-08-06 09:30,6,81.79,81.88,80.92,81.01,4685
20100901|2010-08-06 10:00,6,80.99,81.5,80.93,81.34,2478
20100901|2010-08-06 10:30,6,81.33,81.38,81.08,81.22,1581
20100901|2010-08-06 11:00,6,81.19,81.27,80.89,80.92,1217
20100901|2010-08-06 11:30,6,80.92,81.11,80.48,80.52,2864
20100901|2010-08-06 12:00,6,80.53,80.62,80.05,80.12,3802
20100901|2010-08-06 12:30,6,80.13,80.47,80.05,80.23,1949
20100901|2010-08-06 13:00,6,80.27,80.75,80.18,80.69,3371
20100901|2010-08-06 13:30,6,80.68,80.84,80.6,80.83,1332
20100901|2010-08-06 14:00,6,80.85,80.92,80.74,80.78,492
20100901|2010-08-06 14:30,6,80.78,80.89,80.73,80.87,135
20100901|2010-08-06 15:00,6,80.89,80.98,80.84,80.98,89
20100901|2010-08-06 15:30,6,80.92,80.92,80.9,80.92,65
20100901|2010-08-06 16:00,6,80.92,80.92,80.7,80.7,7
20100901|2010-08-08 17:00,9,80.81,80.93,80.81,80.89,29
20100901|2010-08-08 17:30,9,80.84,80.89,80.8,80.89,16
20100901|2010-08-08 18:30,9,80.88,80.93,80.86,80.86,28
20100901|2010-08-08 19:00,9,80.83,81.06,80.83,81,19
20100901|2010-08-08 19:30,9,80.88,80.99,80.88,80.91,10
20100901|2010-08-08 20:00,9,80.97,81.06,80.97,81.02,21
20100901|2010-08-08 20:30,9,81.07,81.08,80.98,81.07,26
20100901|2010-08-08 21:00,9,81.08,81.11,81.02,81.03,19
20100901|2010-08-08 21:30,9,81.03,81.03,81.02,81.02,5
20100901|2010-08-08 22:00,9,81.03,81.08,80.98,80.99,24
20100901|2010-08-08 22:30,9,81.04,81.04,81.04,81.04,1
20100901|2010-08-08 23:00,9,81.04,81.09,81.01,81.09,15
20100901|2010-08-08 23:30,9,81.06,81.1,81.04,81.1,6
20100901|2010-08-09 00:00,9,81.14,81.26,81.14,81.25,17
20100901|2010-08-09 00:30,9,81.25,81.26,81.22,81.26,9
20100901|2010-08-09 01:00,9,81.25,81.29,81.22,81.29,38
20100901|2010-08-09 01:30,9,81.24,81.26,81.17,81.23,210
20100901|2010-08-09 02:00,9,81.23,81.28,81.1,81.23,127
20100901|2010-08-09 02:30,9,81.27,81.43,81.25,81.34,191
20100901|2010-08-09 03:00,9,81.33,81.4,81.19,81.3,203
20100901|2010-08-09 03:30,9,81.31,81.63,81.3,81.56,410
20100901|2010-08-09 04:00,9,81.58,81.59,81.4,81.45,301
20100901|2010-08-09 04:30,9,81.46,81.75,81.42,81.69,592
20100901|2010-08-09 05:00,9,81.68,81.75,81.53,81.63,366
20100901|2010-08-09 05:30,9,81.66,81.66,81.52,81.56,226
20100901|2010-08-09 06:00,9,81.54,81.6,81.41,81.58,393
20100901|2010-08-09 06:30,9,81.57,81.57,81.37,81.56,126
20100901|2010-08-09 07:00,9,81.57,81.59,81.33,81.37,314
20100901|2010-08-09 07:30,9,81.35,81.5,81.32,81.39,375
20100901|2010-08-09 08:00,9,81.38,81.72,80.98,81.18,2827
20100901|2010-08-09 08:30,9,81.19,81.28,80.71,81.01,3840
20100901|2010-08-09 09:00,9,80.98,81.23,80.84,81.1,1719
20100901|2010-08-09 09:30,9,81.1,81.42,81.1,81.36,1173
20100901|2010-08-09 10:00,9,81.35,81.52,81.22,81.44,1694
20100901|2010-08-09 10:30,9,81.46,81.64,81.36,81.39,1536
20100901|2010-08-09 11:00,9,81.41,81.41,80.97,81,1640
20100901|2010-08-09 11:30,9,81.01,81.11,80.84,81.01,1674
20100901|2010-08-09 12:00,9,81.01,81.18,80.93,80.93,784
20100901|2010-08-09 12:30,9,80.99,81.25,80.96,81.22,705
20100901|2010-08-09 13:00,9,81.25,81.6,81.15,81.45,3735
20100901|2010-08-09 13:30,9,81.47,81.53,81.44,81.47,528
20100901|2010-08-09 14:00,9,81.47,81.55,81.44,81.54,341
20100901|2010-08-09 14:30,9,81.54,81.6,81.54,81.57,187
20100901|2010-08-09 15:00,9,81.59,81.61,81.47,81.53,134
20100901|2010-08-09 15:30,9,81.46,81.46,81.41,81.44,29
20100901|2010-08-09 16:00,9,81.43,81.44,81.43,81.44,3
20100901|2010-08-09 19:00,10,81.53,81.62,81.53,81.62,45
20100901|2010-08-09 19:30,10,81.54,81.55,81.52,81.52,11
20100901|2010-08-09 20:00,10,81.46,81.47,81.43,81.47,9
20100901|2010-08-09 20:30,10,81.42,81.5,81.25,81.26,43
20100901|2010-08-09 21:00,10,81.29,81.29,81.19,81.19,51
20100901|2010-08-09 21:30,10,81.29,81.38,81.24,81.24,30
20100901|2010-08-09 22:00,10,81.23,81.24,81.1,81.16,54
20100901|2010-08-09 22:30,10,81.15,81.17,81.06,81.06,15
20100901|2010-08-09 23:00,10,81.07,81.12,81.03,81.11,64
20100901|2010-08-09 23:30,10,81.06,81.06,81.02,81.02,9
20100901|2010-08-10 00:00,10,80.97,81.04,80.97,81.02,19
20100901|2010-08-10 00:30,10,81.04,81.09,81,81,33
20100901|2010-08-10 01:00,10,81,81.04,80.94,80.94,41
20100901|2010-08-10 01:30,10,80.96,80.98,80.88,80.88,116
20100901|2010-08-10 02:00,10,80.91,81.04,80.87,80.96,180
20100901|2010-08-10 02:30,10,80.94,80.96,80.63,80.68,525
20100901|2010-08-10 03:00,10,80.67,80.67,80.3,80.45,940
20100901|2010-08-10 03:30,10,80.47,80.62,80.43,80.55,596
20100901|2010-08-10 04:00,10,80.53,80.53,80.35,80.36,484
20100901|2010-08-10 04:30,10,80.38,80.62,80.38,80.51,619
20100901|2010-08-10 05:00,10,80.52,80.55,80.37,80.4,475
20100901|2010-08-10 05:30,10,80.4,80.61,80.35,80.44,378
20100901|2010-08-10 06:00,10,80.49,80.64,80.43,80.43,388
20100901|2010-08-10 06:30,10,80.41,80.44,79.98,80.02,1436
20100901|2010-08-10 07:00,10,80.02,80.2,79.93,80.03,926
20100901|2010-08-10 07:30,10,80.02,80.18,79.71,79.98,2455
20100901|2010-08-10 08:00,10,79.95,79.96,79.52,79.82,3339
20100901|2010-08-10 08:30,10,79.82,79.96,79.19,79.49,5450
20100901|2010-08-10 09:00,10,79.46,79.71,79.38,79.69,3170
20100901|2010-08-10 09:30,10,79.69,79.79,79.45,79.75,1935
20100901|2010-08-10 10:00,10,79.73,80.71,79.73,80.34,7932
20100901|2010-08-10 10:30,10,80.38,80.52,80.23,80.36,1734
20100901|2010-08-10 11:00,10,80.35,80.45,80.16,80.41,1317
20100901|2010-08-10 11:30,10,80.41,80.47,79.55,79.75,2484
20100901|2010-08-10 12:00,10,79.74,79.82,79.61,79.79,1440
20100901|2010-08-10 12:30,10,79.79,79.97,79.76,79.89,992
20100901|2010-08-10 13:00,10,79.89,80.45,79.56,80.24,7441
20100901|2010-08-10 13:30,10,80.24,80.46,80.17,80.25,1585
20100901|2010-08-10 14:00,10,80.24,80.35,80,80.12,890
20100901|2010-08-10 14:30,10,80.14,80.19,80.1,80.16,87
20100901|2010-08-10 15:00,10,80.15,80.19,80.14,80.15,30
20100901|2010-08-10 15:30,10,80.15,80.32,80.13,80.21,134
20100901|2010-08-10 16:00,10,80.27,80.27,80.25,80.26,5
20100901|2010-08-10 19:00,11,80.2,80.24,79.94,79.95,28
20100901|2010-08-10 19:30,11,79.94,79.95,79.82,79.82,18
20100901|2010-08-10 20:00,11,79.9,80.09,79.87,79.87,25
20100901|2010-08-10 20:30,11,79.84,79.87,79.82,79.86,20
20100901|2010-08-10 21:00,11,79.93,80.34,79.9,80.26,127
20100901|2010-08-10 21:30,11,80.27,80.28,80.16,80.16,27
20100901|2010-08-10 22:00,11,80.15,80.24,80.15,80.24,7
20100901|2010-08-10 22:30,11,80.15,80.15,80.14,80.14,2
20100901|2010-08-10 23:00,11,80.08,80.08,79.9,79.9,48
20100901|2010-08-10 23:30,11,79.91,79.95,79.91,79.95,3
20100901|2010-08-11 00:00,11,79.85,79.85,79.81,79.85,13
20100901|2010-08-11 00:30,11,79.85,79.85,79.77,79.77,41
20100901|2010-08-11 01:00,11,79.77,79.77,79.59,79.66,102
20100901|2010-08-11 01:30,11,79.62,79.67,79.51,79.53,95
20100901|2010-08-11 02:00,11,79.56,79.59,79.48,79.54,180
20100901|2010-08-11 02:30,11,79.48,79.76,79.48,79.76,264
20100901|2010-08-11 03:00,11,79.77,79.77,79.45,79.48,472
20100901|2010-08-11 03:30,11,79.46,79.69,79.46,79.6,332
20100901|2010-08-11 04:00,11,79.6,79.66,79.48,79.48,220
20100901|2010-08-11 04:30,11,79.48,79.49,79.35,79.37,610
20100901|2010-08-11 05:00,11,79.33,79.48,79.26,79.48,328
20100901|2010-08-11 05:30,11,79.5,79.58,79.46,79.48,174
20100901|2010-08-11 06:00,11,79.49,79.54,79.37,79.37,150
20100901|2010-08-11 06:30,11,79.35,79.39,79.1,79.32,583
20100901|2010-08-11 07:00,11,79.26,79.45,79.25,79.31,410
20100901|2010-08-11 07:30,11,79.3,79.39,79.02,79.05,1303
20100901|2010-08-11 08:00,11,79.07,79.22,78.86,79.18,1840
20100901|2010-08-11 08:30,11,79.15,79.16,78.71,78.89,3163
20100901|2010-08-11 09:00,11,78.87,79.1,78.62,78.86,2362
20100901|2010-08-11 09:30,11,78.85,79.01,78.32,78.61,6576
20100901|2010-08-11 10:00,11,78.59,78.62,78,78.11,6392
20100901|2010-08-11 10:30,11,78.12,78.42,77.89,78.21,4319
20100901|2010-08-11 11:00,11,78.22,78.41,78.16,78.19,1198
20100901|2010-08-11 11:30,11,78.21,78.22,78,78.1,1670
20100901|2010-08-11 12:00,11,78.09,78.33,78.09,78.28,1510
20100901|2010-08-11 12:30,11,78.29,78.64,78.11,78.15,3966
20100901|2010-08-11 13:00,11,78.16,78.53,77.91,77.96,4560
20100901|2010-08-11 13:30,11,77.97,78.03,77.69,77.8,2237
20100901|2010-08-11 14:00,11,77.79,77.9,77.77,77.85,488
20100901|2010-08-11 14:30,11,77.85,77.99,77.6,77.6,661
20100901|2010-08-11 15:00,11,77.6,77.6,77.42,77.56,205
20100901|2010-08-11 15:30,11,77.54,77.54,77.36,77.4,67
20100901|2010-08-11 16:00,11,77.39,77.39,77.28,77.34,34
20100901|2010-08-11 16:30,11,77.36,77.36,77.35,77.35,8
20100901|2010-08-11 19:00,12,77.51,77.64,77.48,77.56,19
20100901|2010-08-11 19:30,12,77.57,77.57,77.48,77.54,32
20100901|2010-08-11 20:00,12,77.5,77.5,77.39,77.4,19
20100901|2010-08-11 20:30,12,77.42,77.46,77.13,77.15,227
20100901|2010-08-11 21:00,12,77.18,77.46,77.18,77.39,73
20100901|2010-08-11 21:30,12,77.41,77.42,77.29,77.29,89
20100901|2010-08-11 22:00,12,77.36,77.49,77.15,77.15,85
20100901|2010-08-11 22:30,12,77.22,77.34,77.22,77.28,43
20100901|2010-08-11 23:00,12,77.24,77.32,77.24,77.3,44
20100901|2010-08-11 23:30,12,77.42,77.6,77.39,77.47,64
20100901|2010-08-12 00:00,12,77.46,77.48,77.4,77.47,29
20100901|2010-08-12 00:30,12,77.47,77.62,77.42,77.61,35
20100901|2010-08-12 01:00,12,77.6,77.64,77.52,77.55,45
20100901|2010-08-12 01:30,12,77.56,77.6,77.48,77.48,85
20100901|2010-08-12 02:00,12,77.54,77.84,77.54,77.83,243
20100901|2010-08-12 02:30,12,77.84,77.97,77.78,77.82,506
20100901|2010-08-12 03:00,12,77.81,77.87,77.47,77.49,586
20100901|2010-08-12 03:30,12,77.48,77.56,77.02,77.18,1660
20100901|2010-08-12 04:00,12,77.17,77.31,76.92,77.22,1191
20100901|2010-08-12 04:30,12,77.22,77.37,77.11,77.12,499
20100901|2010-08-12 05:00,12,77.15,77.36,77.14,77.26,808
20100901|2010-08-12 05:30,12,77.25,77.33,77.17,77.17,175
20100901|2010-08-12 06:00,12,77.15,77.25,77.12,77.23,78
20100901|2010-08-12 06:30,12,77.17,77.17,76.84,76.87,821
20100901|2010-08-12 07:00,12,76.88,76.96,76.56,76.87,1584
20100901|2010-08-12 07:30,12,76.86,76.89,76.06,76.16,4149
20100901|2010-08-12 08:00,12,76.16,76.39,76.05,76.27,2857
20100901|2010-08-12 08:30,12,76.3,76.64,76.25,76.54,2968
20100901|2010-08-12 09:00,12,76.54,76.81,76.42,76.44,3464
20100901|2010-08-12 09:30,12,76.43,76.9,76.41,76.71,3497
20100901|2010-08-12 10:00,12,76.73,77.01,76.47,76.91,2913
20100901|2010-08-12 10:30,12,76.91,77.23,76.73,76.74,4131
20100901|2010-08-12 11:00,12,76.73,76.79,76.29,76.38,2169
20100901|2010-08-12 11:30,12,76.39,76.76,76.29,76.49,2888
20100901|2010-08-12 12:00,12,76.5,76.58,76.32,76.42,1254
20100901|2010-08-12 12:30,12,76.43,76.53,75.83,75.98,3442
20100901|2010-08-12 13:00,12,75.99,76.21,75.55,75.75,5470
20100901|2010-08-12 13:30,12,75.74,75.8,75.52,75.72,1349
20100901|2010-08-12 14:00,12,75.75,75.87,75.62,75.7,569
20100901|2010-08-12 14:30,12,75.7,75.88,75.63,75.85,464
20100901|2010-08-12 15:00,12,75.82,75.82,75.61,75.72,60
20100901|2010-08-12 15:30,12,75.72,75.89,75.69,75.89,221
20100901|2010-08-12 16:00,12,75.89,75.89,75.7,75.7,16
20100901|2010-08-12 16:30,12,75.75,75.75,75.75,75.75,1
20100901|2010-08-12 19:00,13,76.06,76.09,76,76,79
20100901|2010-08-12 19:30,13,76.08,76.13,76.08,76.12,14
20100901|2010-08-12 20:00,13,76.1,76.12,76.08,76.1,10
20100901|2010-08-12 20:30,13,76.14,76.23,76.12,76.17,24
20100901|2010-08-12 21:00,13,76.22,76.36,76.17,76.34,116
20100901|2010-08-12 21:30,13,76.34,76.38,76.31,76.32,108
20100901|2010-08-12 22:00,13,76.3,76.41,76.29,76.41,71
20100901|2010-08-12 22:30,13,76.44,76.73,76.44,76.65,244
20100901|2010-08-12 23:00,13,76.61,76.65,76.54,76.6,87
20100901|2010-08-12 23:30,13,76.6,76.69,76.6,76.66,58
20100901|2010-08-13 00:00,13,76.66,76.69,76.58,76.58,52
20100901|2010-08-13 00:30,13,76.64,76.69,76.62,76.63,32
20100901|2010-08-13 01:00,13,76.61,76.74,76.61,76.66,109
20100901|2010-08-13 01:30,13,76.63,76.71,76.62,76.65,102
20100901|2010-08-13 02:00,13,76.67,76.69,76.34,76.46,422
20100901|2010-08-13 02:30,13,76.45,76.47,76.13,76.13,575
20100901|2010-08-13 03:00,13,76.13,76.39,76.06,76.34,736
20100901|2010-08-13 03:30,13,76.33,76.55,76.3,76.53,591
20100901|2010-08-13 04:00,13,76.55,76.58,76.43,76.44,372
20100901|2010-08-13 04:30,13,76.44,76.44,76.03,76.06,781
20100901|2010-08-13 05:00,13,76.07,76.18,75.75,75.88,819
20100901|2010-08-13 05:30,13,75.87,75.93,75.74,75.77,437
20100901|2010-08-13 06:00,13,75.76,75.97,75.72,75.94,410
20100901|2010-08-13 06:30,13,75.93,75.93,75.57,75.8,631
20100901|2010-08-13 07:00,13,75.81,75.89,75.6,75.73,1008
20100901|2010-08-13 07:30,13,75.7,76.1,75.33,75.82,2807
20100901|2010-08-13 08:00,13,75.82,75.91,75.61,75.66,1396
20100901|2010-08-13 08:30,13,75.66,76.14,75.63,76.08,2651
20100901|2010-08-13 09:00,13,76.09,76.09,75.47,75.65,2927
20100901|2010-08-13 09:30,13,75.67,75.77,75.41,75.52,2629
20100901|2010-08-13 10:00,13,75.53,75.67,75.25,75.31,2355
20100901|2010-08-13 10:30,13,75.33,75.4,75.05,75.09,2269
20100901|2010-08-13 11:00,13,75.12,75.4,75.12,75.34,1394
20100901|2010-08-13 11:30,13,75.35,75.51,75.26,75.47,976
20100901|2010-08-13 12:00,13,75.45,75.46,75.24,75.3,1103
20100901|2010-08-13 12:30,13,75.3,75.44,75.25,75.34,842
20100901|2010-08-13 13:00,13,75.33,75.49,75.01,75.43,4897
20100901|2010-08-13 13:30,13,75.43,75.49,75.35,75.4,893
20100901|2010-08-13 14:00,13,75.41,75.6,75.37,75.6,260
20100901|2010-08-13 14:30,13,75.58,75.62,75.54,75.57,98
20100901|2010-08-13 15:00,13,75.56,75.58,75.47,75.58,58
20100901|2010-08-13 15:30,13,75.58,75.7,75.58,75.7,10
20100901|2010-08-13 16:00,13,75.57,75.57,75.55,75.55,2
20100901|2010-08-13 16:30,13,75.55,75.55,75.35,75.35,23
20100901|2010-08-15 17:00,16,75.59,75.68,75.59,75.68,2
20100901|2010-08-15 17:30,16,75.7,75.7,75.7,75.7,5
20100901|2010-08-15 18:00,16,75.72,75.72,75.66,75.7,3
20100901|2010-08-15 18:30,16,75.6,75.6,75.43,75.43,19
20100901|2010-08-15 19:00,16,75.41,75.41,75.24,75.29,55
20100901|2010-08-15 19:30,16,75.25,75.27,75.19,75.27,11
20100901|2010-08-15 20:00,16,75.35,75.38,75.19,75.2,23
20100901|2010-08-15 20:30,16,75.23,75.34,75.23,75.28,28
20100901|2010-08-15 21:00,16,75.26,75.47,75.26,75.4,44
20100901|2010-08-15 21:30,16,75.46,75.6,75.46,75.6,23
20100901|2010-08-15 22:00,16,75.59,75.67,75.57,75.65,11
20100901|2010-08-15 22:30,16,75.63,75.63,75.59,75.59,32
20100901|2010-08-15 23:00,16,75.59,75.73,75.59,75.73,41
20100901|2010-08-15 23:30,16,75.77,75.77,75.69,75.69,27
20100901|2010-08-16 00:00,16,75.73,75.73,75.73,75.73,2
20100901|2010-08-16 00:30,16,75.74,75.89,75.73,75.82,84
20100901|2010-08-16 01:00,16,75.81,75.89,75.81,75.83,91
20100901|2010-08-16 01:30,16,75.83,75.87,75.71,75.71,207
20100901|2010-08-16 02:00,16,75.74,75.95,75.72,75.8,211
20100901|2010-08-16 02:30,16,75.8,75.82,75.46,75.47,220
20100901|2010-08-16 03:00,16,75.46,75.63,75.4,75.54,391
20100901|2010-08-16 03:30,16,75.5,75.69,75.49,75.69,215
20100901|2010-08-16 04:00,16,75.65,75.88,75.52,75.8,343
20100901|2010-08-16 04:30,16,75.76,75.88,75.72,75.75,212
20100901|2010-08-16 05:00,16,75.71,75.76,75.55,75.74,324
20100901|2010-08-16 05:30,16,75.75,75.76,75.64,75.69,325
20100901|2010-08-16 06:00,16,75.68,75.68,75.52,75.52,355
20100901|2010-08-16 06:30,16,75.52,75.58,75.41,75.51,167
20100901|2010-08-16 07:00,16,75.56,75.61,75.38,75.52,344
20100901|2010-08-16 07:30,16,75.53,75.88,75.47,75.63,646
20100901|2010-08-16 08:00,16,75.64,75.8,75.05,75.06,1960
20100901|2010-08-16 08:30,16,75.07,75.25,74.88,74.98,2791
20100901|2010-08-16 09:00,16,74.96,75.44,74.85,75.33,2804
20100901|2010-08-16 09:30,16,75.37,75.5,75.16,75.24,946
20100901|2010-08-16 10:00,16,75.25,75.27,75.03,75.12,978
20100901|2010-08-16 10:30,16,75.14,75.32,75.04,75.2,1309
20100901|2010-08-16 11:00,16,75.18,75.32,75.08,75.3,591
20100901|2010-08-16 11:30,16,75.29,75.43,75.22,75.41,827
20100901|2010-08-16 12:00,16,75.41,75.41,75.21,75.31,678
20100901|2010-08-16 12:30,16,75.32,75.47,75.22,75.33,871
20100901|2010-08-16 13:00,16,75.32,75.53,75,75.2,3726
20100901|2010-08-16 13:30,16,75.19,75.22,75.13,75.14,499
20100901|2010-08-16 14:00,16,75.11,75.23,75.08,75.23,268
20100901|2010-08-16 14:30,16,75.24,75.24,75.15,75.15,143
20100901|2010-08-16 15:00,16,75.18,75.18,75.08,75.09,120
20100901|2010-08-16 15:30,16,75.07,75.09,75.03,75.08,105
20100901|2010-08-16 16:00,16,75.06,75.13,75.04,75.13,37
20100901|2010-08-16 17:00,16,75.05,75.05,75.05,75.05,1
20100901|2010-08-16 19:00,17,75.05,75.15,75.05,75.15,59
20100901|2010-08-16 20:00,17,75.2,75.35,75.19,75.35,39
20100901|2010-08-16 21:00,17,75.38,75.39,75.33,75.39,22
20100901|2010-08-16 21:30,17,75.36,75.47,75.35,75.45,12
20100901|2010-08-16 22:00,17,75.41,75.43,75.33,75.33,27
20100901|2010-08-16 22:30,17,75.34,75.39,75.33,75.33,30
20100901|2010-08-16 23:00,17,75.23,75.23,75.22,75.22,3
20100901|2010-08-16 23:30,17,75.28,75.33,75.28,75.33,10
20100901|2010-08-17 00:00,17,75.35,75.41,75.27,75.33,19
20100901|2010-08-17 00:30,17,75.34,75.35,75.32,75.32,7
20100901|2010-08-17 01:00,17,75.4,75.45,75.35,75.35,22
20100901|2010-08-17 01:30,17,75.35,75.36,75.24,75.24,105
20100901|2010-08-17 02:00,17,75.24,75.64,75.22,75.64,233
20100901|2010-08-17 02:30,17,75.66,75.73,75.5,75.54,300
20100901|2010-08-17 03:00,17,75.54,75.8,75.54,75.77,277
20100901|2010-08-17 03:30,17,75.83,75.9,75.75,75.89,537
20100901|2010-08-17 04:00,17,75.84,76.35,75.72,76.16,2119
20100901|2010-08-17 04:30,17,76.15,76.21,76.06,76.15,287
20100901|2010-08-17 05:00,17,76.17,76.29,76.11,76.29,185
20100901|2010-08-17 05:30,17,76.23,76.23,76.04,76.04,129
20100901|2010-08-17 06:00,17,76.03,76.09,75.89,76.03,453
20100901|2010-08-17 06:30,17,76.04,76.13,75.91,75.93,146
20100901|2010-08-17 07:00,17,75.94,76.06,75.91,76,142
20100901|2010-08-17 07:30,17,75.95,76.26,75.77,75.95,2001
20100901|2010-08-17 08:00,17,75.95,76.21,75.73,76.06,1866
20100901|2010-08-17 08:30,17,76.07,76.2,75.84,76.06,1392
20100901|2010-08-17 09:00,17,76.07,76.15,75.57,75.68,2106
20100901|2010-08-17 09:30,17,75.67,76.38,75.46,76.22,4427
20100901|2010-08-17 10:00,17,76.24,76.63,76.23,76.26,4266
20100901|2010-08-17 10:30,17,76.24,76.35,76.07,76.14,2226
20100901|2010-08-17 11:00,17,76.12,76.23,76.02,76.23,689
20100901|2010-08-17 11:30,17,76.22,76.29,76.1,76.15,539
20100901|2010-08-17 12:00,17,76.18,76.4,76.17,76.39,644
20100901|2010-08-17 12:30,17,76.35,76.39,76.09,76.12,654
20100901|2010-08-17 13:00,17,76.13,76.2,75.69,75.7,4291
20100901|2010-08-17 13:30,17,75.7,75.78,75.64,75.7,1026
20100901|2010-08-17 14:00,17,75.68,75.74,75.63,75.71,370
20100901|2010-08-17 14:30,17,75.72,75.72,75.64,75.67,247
20100901|2010-08-17 15:00,17,75.65,75.78,75.64,75.77,454
20100901|2010-08-17 15:30,17,75.65,75.65,75.35,75.49,432
20100901|2010-08-17 16:00,17,75.53,75.53,75.5,75.51,22
20100901|2010-08-17 16:30,17,75.5,75.6,75.5,75.5,3
20100901|2010-08-17 19:00,18,75.65,75.65,75.6,75.63,6
20100901|2010-08-17 19:30,18,75.66,75.66,75.57,75.57,5
20100901|2010-08-17 20:00,18,75.58,75.58,75.5,75.5,18
20100901|2010-08-17 20:30,18,75.55,75.6,75.51,75.6,74
20100901|2010-08-17 21:00,18,75.58,75.73,75.58,75.68,55
20100901|2010-08-17 21:30,18,75.62,75.7,75.57,75.58,43
20100901|2010-08-17 22:00,18,75.58,75.64,75.58,75.62,78
20100901|2010-08-17 22:30,18,75.6,75.66,75.52,75.52,30
20100901|2010-08-17 23:00,18,75.65,75.65,75.64,75.65,26
20100901|2010-08-17 23:30,18,75.71,75.71,75.71,75.71,5
20100901|2010-08-18 00:00,18,75.71,75.74,75.66,75.67,18
20100901|2010-08-18 00:30,18,75.59,75.59,75.52,75.53,34
20100901|2010-08-18 01:00,18,75.5,75.62,75.5,75.61,41
20100901|2010-08-18 01:30,18,75.61,75.62,75.47,75.47,47
20100901|2010-08-18 02:00,18,75.49,75.61,75.17,75.28,191
20100901|2010-08-18 02:30,18,75.26,75.26,75.06,75.18,303
20100901|2010-08-18 03:00,18,75.15,75.34,75.1,75.15,180
20100901|2010-08-18 03:30,18,75.14,75.33,75.13,75.14,228
20100901|2010-08-18 04:00,18,75.23,75.31,75.1,75.16,177
20100901|2010-08-18 04:30,18,75.22,75.22,74.91,75.1,187
20100901|2010-08-18 05:00,18,75.03,75.04,74.95,74.99,147
20100901|2010-08-18 05:30,18,74.99,75,74.68,74.79,482
20100901|2010-08-18 06:00,18,74.79,74.88,74.67,74.88,182
20100901|2010-08-18 06:30,18,74.9,75.17,74.9,75.01,288
20100901|2010-08-18 07:00,18,75.02,75.28,75,75,282
20100901|2010-08-18 07:30,18,74.99,75.23,74.81,74.82,1196
20100901|2010-08-18 08:00,18,74.81,74.99,74.65,74.76,923
20100901|2010-08-18 08:30,18,74.74,74.76,73.94,74.17,4426
20100901|2010-08-18 09:00,18,74.17,74.25,73.95,73.96,1147
20100901|2010-08-18 09:30,18,74.23,74.62,73.84,74.2,4338
20100901|2010-08-18 10:00,18,74.2,74.54,74.12,74.45,1041
20100901|2010-08-18 10:30,18,74.46,74.9,74.46,74.73,1166
20100901|2010-08-18 11:00,18,74.74,74.94,74.59,74.94,722
20100901|2010-08-18 11:30,18,74.95,74.98,74.67,74.78,761
20100901|2010-08-18 12:00,18,74.78,75.34,74.78,75.3,1284
20100901|2010-08-18 12:30,18,75.32,75.69,75.32,75.58,1437
20100901|2010-08-18 13:00,18,75.59,75.69,75.3,75.42,2020
20100901|2010-08-18 13:30,18,75.42,75.45,75.31,75.37,508
20100901|2010-08-18 14:00,18,75.37,75.37,75.24,75.24,254
20100901|2010-08-18 14:30,18,75.27,75.37,75.27,75.35,72
20100901|2010-08-18 15:00,18,75.35,75.36,75.19,75.19,37
20100901|2010-08-18 15:30,18,75.23,75.34,75.23,75.34,7
20100901|2010-08-18 19:00,19,75.22,75.35,75.22,75.35,5
20100901|2010-08-18 19:30,19,75.31,75.39,75.31,75.31,3
20100901|2010-08-18 20:00,19,75.36,75.4,75.32,75.4,12
20100901|2010-08-18 20:30,19,75.36,75.36,75.36,75.36,2
20100901|2010-08-18 21:00,19,75.39,75.39,75.39,75.39,2
20100901|2010-08-18 21:30,19,75.3,75.37,75.3,75.37,12
20100901|2010-08-18 22:00,19,75.4,75.48,75.4,75.48,16
20100901|2010-08-18 22:30,19,75.56,75.56,75.56,75.56,1
20100901|2010-08-18 23:00,19,75.51,75.51,75.51,75.51,2
20100901|2010-08-18 23:30,19,75.49,75.52,75.24,75.24,22
20100901|2010-08-19 01:00,19,75.52,75.52,75.52,75.52,2
20100901|2010-08-19 01:30,19,75.5,75.84,75.5,75.84,53
20100901|2010-08-19 02:00,19,75.9,76.09,75.76,75.76,129
20100901|2010-08-19 02:30,19,75.58,75.73,75.49,75.73,58
20100901|2010-08-19 03:00,19,75.68,75.8,75.57,75.64,160
20100901|2010-08-19 03:30,19,75.64,75.88,75.62,75.88,118
20100901|2010-08-19 04:00,19,75.88,75.9,75.82,75.82,50
20100901|2010-08-19 04:30,19,75.82,75.83,75.8,75.83,6
20100901|2010-08-19 05:00,19,76.07,76.07,75.99,76.04,44
20100901|2010-08-19 05:30,19,75.96,75.96,75.7,75.71,39
20100901|2010-08-19 06:00,19,75.7,75.88,75.69,75.7,52
20100901|2010-08-19 06:30,19,75.68,75.69,75.43,75.59,45
20100901|2010-08-19 07:00,19,75.5,75.79,75.5,75.78,69
20100901|2010-08-19 07:30,19,75.75,75.75,75.04,75.3,646
20100901|2010-08-19 08:00,19,75.29,75.55,75.22,75.26,260
20100901|2010-08-19 08:30,19,75.2,75.32,74.96,75.07,107
20100901|2010-08-19 09:00,19,74.97,74.97,74.27,74.5,809
20100901|2010-08-19 09:30,19,74.53,74.64,74.32,74.47,302
20100901|2010-08-19 10:00,19,74.46,74.58,74.18,74.49,401
20100901|2010-08-19 10:30,19,74.44,74.49,73.97,74.14,366
20100901|2010-08-19 11:00,19,74.13,74.27,74.06,74.21,279
20100901|2010-08-19 11:30,19,74.21,74.43,74.2,74.2,119
20100901|2010-08-19 12:00,19,74.31,74.36,74.2,74.2,37
20100901|2010-08-19 12:30,19,74.06,74.2,74.06,74.2,37
20100901|2010-08-19 13:00,19,74.14,74.45,74.07,74.4,402
20100901|2010-08-19 13:30,19,74.42,74.42,74.42,74.42,1
20101001|2008-05-05 15:00,5,110.75,110.75,110.75,110.75,0
20101001|2008-05-06 15:00,6,112.48,112.48,112.48,112.48,0
20101001|2008-05-07 15:00,7,114.9,114.9,114.9,114.9,0
20101001|2008-05-08 15:00,8,116.37,116.37,116.37,116.37,0
20101001|2008-05-09 15:00,9,119.65,119.65,119.65,119.65,0
20101001|2008-05-12 15:30,12,118.37,118.37,118.37,118.37,0
20101001|2008-05-13 15:00,13,119.13,119.13,119.13,119.13,0
20101001|2008-05-14 15:00,14,119.63,119.63,119.63,119.63,0
20101001|2008-05-15 15:00,15,119.62,119.62,119.62,119.62,0
20101001|2008-05-16 15:00,16,123.65,123.65,123.65,123.65,0
20101001|2008-05-20 15:30,20,130.9,130.9,130.9,130.9,0
20101001|2008-05-21 15:30,21,134.65,134.65,134.65,134.65,0
20101001|2008-05-22 15:30,22,129.7,129.7,129.7,129.7,0
20101001|2008-05-23 15:00,23,129,129,129,129,0
20101001|2008-05-26 12:30,26,129.67,129.67,129.67,129.67,0
20101001|2008-05-27 15:00,27,127.05,127.05,127.05,127.05,0
20101001|2008-05-28 15:00,28,127.1,127.1,127.1,127.1,0
20101001|2008-05-29 15:00,29,124.37,124.37,124.37,124.37,0
20101001|2008-05-30 15:00,30,123.82,123.82,123.82,123.82,0
20101001|2008-06-03 15:30,3,123.16,123.16,123.16,123.16,0
20101001|2008-06-04 15:00,4,121.44,121.44,121.44,121.44,0
20101001|2008-06-05 15:30,5,125.29,125.29,125.29,125.29,0
20101001|2008-06-06 15:00,6,131.71,131.71,131.71,131.71,0
20101001|2008-06-09 15:30,9,129.13,129.13,129.13,129.13,0
20101001|2008-06-10 15:00,10,128.63,128.63,128.63,128.63,0
20101001|2008-06-11 15:00,11,134.22,134.22,134.22,134.22,0
20101001|2008-06-12 15:00,12,135.11,135.11,135.11,135.11,0
20101001|2008-06-13 15:00,13,134.17,134.17,134.17,134.17,0
20101001|2008-06-16 15:30,16,135.15,135.15,135.15,135.15,0
20101001|2008-06-17 15:00,17,133.95,133.95,133.95,133.95,0
20101001|2008-06-18 15:30,18,135.23,135.23,135.23,135.23,0
20101001|2008-06-19 15:00,19,131.47,131.47,131.47,131.47,0
20101001|2008-06-20 15:00,20,132.84,132.84,132.84,132.84,0
20101001|2008-06-23 15:30,23,134.12,134.12,134.12,134.12,0
20101001|2008-06-24 15:00,24,135,135,135,135,0
20101001|2008-06-25 15:00,25,133.18,133.18,133.18,133.18,0
20101001|2008-06-26 15:00,26,136.98,136.98,136.98,136.98,0
20101001|2008-06-27 15:00,27,137.36,137.36,137.36,137.36,0
20101001|2008-06-30 15:00,30,137.91,137.91,137.91,137.91,0
20101001|2008-07-01 15:00,1,139.15,139.15,139.15,139.15,0
20101001|2008-07-02 15:00,2,141.82,141.82,141.82,141.82,0
20101001|2008-07-03 15:00,3,143.5,143.5,143.5,143.5,0
20101001|2008-07-04 12:00,4,142.43,142.43,142.43,142.43,0
20101001|2008-07-08 15:00,8,137.37,137.37,137.37,137.37,0
20101001|2008-07-09 15:00,9,137.22,137.22,137.22,137.22,0
20101001|2008-07-10 15:30,10,140.97,140.97,140.97,140.97,0
20101001|2008-07-11 15:00,11,142.7,142.7,142.7,142.7,0
20101001|2008-07-14 15:00,14,143.89,143.89,143.89,143.89,0
20101001|2008-07-15 15:00,15,138.73,138.73,138.73,138.73,0
20101001|2008-07-16 15:00,16,135.58,135.58,135.58,135.58,0
20101001|2008-07-17 15:00,17,130.62,130.62,130.62,130.62,0
20101001|2008-07-18 15:00,18,130.05,130.05,130.05,130.05,0
20101001|2008-07-21 15:00,21,132.31,132.31,132.31,132.31,0
20101001|2008-07-22 15:00,22,129.84,129.84,129.84,129.84,0
20101001|2008-07-23 15:30,23,126.26,126.26,126.26,126.26,0
20101001|2008-07-24 15:00,24,124.46,124.46,124.46,124.46,0
20101001|2008-07-25 15:00,25,122.6,122.6,122.6,122.6,0
20101001|2008-07-28 15:00,28,123.79,123.79,123.79,123.79,0
20101001|2008-07-29 15:00,29,121.55,121.55,121.55,121.55,0
20101001|2008-07-30 15:00,30,124.94,124.94,124.94,124.94,0
20101001|2008-07-31 15:30,31,122.32,122.32,122.32,122.32,0
20101001|2008-08-01 15:00,1,123.94,123.94,123.94,123.94,0
20101001|2008-08-04 15:00,4,120.31,120.31,120.31,120.31,0
20101001|2008-08-05 15:00,5,116.9,116.9,116.9,116.9,0
20101001|2008-08-06 15:00,6,116.13,116.13,116.13,116.13,0
20101001|2008-08-07 15:00,7,116.46,116.46,116.46,116.46,0
20101001|2008-08-08 15:00,8,113.97,113.97,113.97,113.97,0
20101001|2008-08-11 15:00,11,113.97,113.97,113.97,113.97,0
20101001|2008-08-12 15:00,12,112.26,112.26,112.26,112.26,0
20101001|2008-08-13 15:00,13,114.31,114.31,114.31,114.31,0
20101001|2008-08-14 15:00,14,113.85,113.85,113.85,113.85,0
20101001|2008-08-15 15:00,15,114.01,114.01,114.01,114.01,0
20101001|2008-08-18 15:00,18,112.6,112.6,112.6,112.6,0
20101001|2008-08-19 15:00,19,113.97,113.97,113.97,113.97,0
20101001|2008-08-20 15:00,20,116.04,116.04,116.04,116.04,0
20101001|2008-08-21 15:00,21,122.84,122.84,122.84,122.84,0
20101001|2008-08-22 15:00,22,116.66,116.66,116.66,116.66,0
20101001|2008-08-25 15:00,25,117.49,117.49,117.49,117.49,0
20101001|2008-08-26 15:00,26,117.83,117.83,117.83,117.83,0
20101001|2008-08-27 15:00,27,119.27,119.27,119.27,119.27,0
20101001|2008-08-28 15:00,28,117.65,117.65,117.65,117.65,0
20101001|2008-08-29 15:00,29,117.2,117.2,117.2,117.2,0
20101001|2008-09-01 12:30,1,113.4,113.4,113.4,113.4,0
20101001|2008-09-02 15:00,2,114.91,114.91,114.91,114.91,0
20101001|2008-09-03 15:00,3,114.1,114.1,114.1,114.1,0
20101001|2008-09-04 15:00,4,112.19,112.19,112.19,112.19,0
20101001|2008-09-05 15:00,5,109.82,109.82,109.82,109.82,0
20101001|2008-09-08 15:30,8,109.61,109.61,109.61,109.61,0
20101001|2008-09-09 15:00,9,106.88,106.88,106.88,106.88,0
20101001|2008-09-10 15:30,10,106.25,106.25,106.25,106.25,0
20101001|2008-09-11 15:00,11,104.9,104.9,104.9,104.9,0
20101001|2008-09-12 15:00,12,105.77,105.77,105.77,105.77,0
20101001|2008-09-15 15:00,15,100.51,100.51,100.51,100.51,0
20101001|2008-09-16 15:00,16,94.98,94.98,94.98,94.98,0
20101001|2008-09-17 15:00,17,99.21,99.21,99.21,99.21,0
20101001|2008-09-18 15:00,18,100.51,100.51,100.51,100.51,0
20101001|2008-09-19 15:00,19,104.98,104.98,104.98,104.98,0
20101001|2008-09-22 15:00,22,110.42,110.42,110.42,110.42,0
20101001|2008-09-23 15:00,23,106.85,106.85,106.85,106.85,0
20101001|2008-09-24 15:00,24,106.87,106.87,106.87,106.87,0
20101001|2008-09-25 15:00,25,109.39,109.39,109.39,109.39,0
20101001|2008-09-26 15:00,26,109.08,109.08,109.08,109.08,0
20101001|2008-09-29 15:00,29,101.25,101.25,101.25,101.25,0
20101001|2008-09-30 15:00,30,104.99,104.99,104.99,104.99,0
20101001|2008-10-01 15:00,1,102.39,102.39,102.39,102.39,0
20101001|2008-10-02 15:00,2,98.08,98.08,98.08,98.08,0
20101001|2008-10-03 15:00,3,97.02,97.02,97.02,97.02,0
20101001|2008-10-06 15:00,6,91.67,91.67,91.67,91.67,0
20101001|2008-10-07 15:00,7,93.59,93.59,93.59,93.59,0
20101001|2008-10-09 15:00,9,92.67,92.67,92.67,92.67,0
20101001|2008-10-10 15:00,10,86.16,86.16,86.16,86.16,0
20101001|2008-10-13 15:00,13,88.84,88.84,88.84,88.84,0
20101001|2008-10-14 15:30,14,86.57,86.57,86.57,86.57,0
20101001|2008-10-15 15:00,15,83.33,83.33,83.33,83.33,0
20101001|2008-10-16 15:00,16,79.95,79.95,79.95,79.95,0
20101001|2008-10-17 15:00,17,81.57,81.57,81.57,81.57,0
20101001|2008-10-20 15:00,20,83.78,83.78,83.78,83.78,0
20101001|2008-10-21 15:00,21,82.83,82.83,82.83,82.83,0
20101001|2008-10-22 15:00,22,77.62,77.62,77.62,77.62,0
20101001|2008-10-23 15:00,23,78.33,78.33,78.33,78.33,0
20101001|2008-10-24 15:00,24,75.26,75.26,75.26,75.26,0
20101001|2008-10-27 15:00,27,73.96,73.96,73.96,73.96,0
20101001|2008-10-28 15:00,28,72.55,72.55,72.55,72.55,0
20101001|2008-10-29 15:00,29,78.06,78.06,78.06,78.06,0
20101001|2008-10-30 15:00,30,77.94,77.94,77.94,77.94,0
20101001|2008-10-31 15:00,31,79.91,79.91,79.91,79.91,0
20101001|2009-06-04 09:00,4,75.8,76,75.8,76,10
20101001|2009-06-04 13:00,4,76.95,76.95,76.95,76.95,5
20101001|2009-06-17 11:30,17,77.5,77.5,77.5,77.5,5
20101001|2009-06-18 12:00,18,77.91,77.91,77.9,77.9,5
20101001|2009-06-25 10:30,25,76.05,76.05,76.05,76.05,10
20101001|2009-07-31 12:00,31,77.62,77.62,77.62,77.62,1
20101001|2009-07-31 13:00,31,77.66,77.66,77.66,77.66,8
20101001|2009-09-08 13:30,8,75.76,75.76,75.76,75.76,1
20101001|2009-09-24 12:30,24,71.85,71.85,71.85,71.85,12
20101001|2009-10-01 08:00,1,75.61,75.61,75.61,75.61,1
20101001|2009-10-26 12:30,26,83.84,83.84,83.84,83.84,1
20101001|2009-10-27 09:00,27,83,83.01,83,83.01,3
20101001|2009-10-30 12:30,30,81.35,81.35,81.35,81.35,10
20101001|2009-11-06 09:00,6,82.85,82.85,82.85,82.85,8
20101001|2009-11-12 09:30,12,82.98,82.98,82.98,82.98,1
20101001|2009-11-25 11:30,25,83.4,83.4,83.4,83.4,10
20101001|2009-11-25 12:00,25,83.45,83.45,83.45,83.45,10
20101001|2009-11-27 08:00,27,80.05,80.05,80.05,80.05,12
20101001|2009-11-30 12:30,30,84.21,84.21,84.21,84.21,1
20101001|2009-12-21 08:30,21,79.95,79.95,79.95,79.95,15
20101001|2009-12-21 09:00,21,79.88,79.88,79.7,79.8,110
20101001|2009-12-21 09:30,21,79.84,79.84,79.84,79.84,2
20101001|2009-12-21 11:30,21,78.71,78.71,78.71,78.71,1
20101001|2009-12-22 11:00,22,78.19,78.19,78.19,78.19,25
20101001|2009-12-23 07:30,23,79.18,79.18,79.18,79.18,1
20101001|2009-12-23 08:00,23,79.2,79.47,79.2,79.47,3
20101001|2009-12-23 08:30,23,79.44,79.58,79.44,79.46,3
20101001|2009-12-23 09:00,23,79.44,79.64,79.44,79.64,2
20101001|2009-12-23 11:30,23,80.57,80.57,80.57,80.57,7
20101001|2009-12-23 13:00,23,80.7,80.71,80.7,80.71,2
20101001|2009-12-24 08:00,24,80.97,80.97,80.97,80.97,1
20101001|2009-12-24 09:00,24,81.39,81.69,81.39,81.69,4
20101001|2009-12-24 10:30,24,81.65,81.65,81.65,81.65,1
20101001|2009-12-24 11:30,24,81.6,81.6,81.6,81.6,25
20101001|2009-12-24 12:00,24,81.75,81.81,81.7,81.81,127
20101001|2009-12-24 12:30,24,82.27,82.27,82.27,82.27,4
20101001|2009-12-28 08:30,28,83.34,83.34,83.34,83.34,1
20101001|2009-12-28 09:00,28,83.05,83.05,83.05,83.05,1
20101001|2009-12-28 13:30,28,83.06,83.06,83.06,83.06,8
20101001|2009-12-29 09:30,29,83.06,83.06,83.06,83.06,11
20101001|2009-12-29 14:00,29,83.1,83.1,83.1,83.1,15
20101001|2009-12-29 14:30,29,83.08,83.08,83.08,83.08,15
20101001|2009-12-30 08:00,30,83.44,83.44,83.44,83.44,5
20101001|2009-12-30 09:00,30,83.32,83.32,83.32,83.32,1
20101001|2009-12-30 09:30,30,83.24,83.24,83.12,83.12,13
20101001|2009-12-30 10:30,30,83.43,83.43,83.43,83.43,4
20101001|2009-12-31 04:00,31,84,84,84,84,1
20101001|2010-01-04 07:30,4,84.82,84.95,84.82,84.95,3
20101001|2010-01-04 08:30,4,84.84,84.88,84.84,84.88,2
20101001|2010-01-04 10:30,4,84.8,84.8,84.8,84.8,8
20101001|2010-01-05 06:00,5,85.22,85.22,85.22,85.22,1
20101001|2010-01-05 07:00,5,85.19,85.19,85.19,85.19,10
20101001|2010-01-05 08:00,5,85.36,85.36,85.2,85.2,4
20101001|2010-01-05 09:00,5,85.17,85.17,85.17,85.17,4
20101001|2010-01-05 09:30,5,85.21,85.21,85.21,85.21,1
20101001|2010-01-05 10:00,5,85.29,85.33,85.29,85.33,10
20101001|2010-01-05 13:00,5,85.33,85.33,85.32,85.32,7
20101001|2010-01-06 08:30,6,85.72,85.72,85.7,85.7,25
20101001|2010-01-06 09:00,6,85.82,85.82,85.82,85.82,2
20101001|2010-01-06 11:00,6,86.67,86.68,86.67,86.68,8
20101001|2010-01-06 11:30,6,86.62,86.62,86.62,86.62,3
20101001|2010-01-06 12:30,6,86.7,86.7,86.7,86.7,1
20101001|2010-01-06 13:00,6,86.95,86.98,86.95,86.98,4
20101001|2010-01-07 07:30,7,86.45,86.45,86.45,86.45,2
20101001|2010-01-07 10:30,7,86.45,86.45,86.45,86.45,70
20101001|2010-01-07 12:00,7,86.58,86.58,86.58,86.58,53
20101001|2010-01-07 12:30,7,86.57,86.58,86.51,86.54,27
20101001|2010-01-08 07:30,8,86.37,86.37,86.37,86.37,1
20101001|2010-01-08 08:00,8,85.89,86.36,85.89,86.33,17
20101001|2010-01-08 08:30,8,86.16,86.16,86.16,86.16,30
20101001|2010-01-08 09:00,8,86.34,86.34,86.23,86.23,4
20101001|2010-01-08 10:30,8,86.08,86.08,86.08,86.08,1
20101001|2010-01-08 11:00,8,86.6,86.6,86.6,86.6,30
20101001|2010-01-08 11:30,8,86.65,86.92,86.64,86.92,31
20101001|2010-01-11 08:00,11,87.14,87.17,87.1,87.1,11
20101001|2010-01-11 08:30,11,87.14,87.14,87.13,87.13,5
20101001|2010-01-11 09:30,11,86.78,86.78,86.78,86.78,3
20101001|2010-01-11 13:00,11,86.78,86.78,86.78,86.78,1
20101001|2010-01-12 11:00,12,85.69,85.69,85.69,85.69,2
20101001|2010-01-12 12:00,12,84.81,84.81,84.81,84.81,1
20101001|2010-01-12 12:30,12,84.63,84.63,84.63,84.63,1
20101001|2010-01-12 13:00,12,84.63,84.63,84.63,84.63,2
20101001|2010-01-13 09:00,13,83.54,83.54,83.54,83.54,1
20101001|2010-01-13 09:30,13,82.93,83.58,82.93,83.58,6
20101001|2010-01-13 10:00,13,83.3,83.3,83.3,83.3,1
20101001|2010-01-13 12:30,13,84.3,84.42,84.3,84.38,4
20101001|2010-01-13 14:30,13,83.9,83.9,83.9,83.9,27
20101001|2010-01-14 02:30,14,84.3,84.43,84.3,84.43,39
20101001|2010-01-14 03:00,14,84.43,84.43,84.43,84.43,11
20101001|2010-01-14 13:00,14,83.95,83.95,83.95,83.95,5
20101001|2010-01-15 05:30,15,83.29,83.29,83.29,83.29,1
20101001|2010-01-15 08:30,15,83.12,83.12,83.1,83.1,60
20101001|2010-01-15 11:00,15,82.81,82.81,82.81,82.81,5
20101001|2010-01-15 12:00,15,82.77,82.77,82.77,82.77,3
20101001|2010-01-15 12:30,15,82.31,82.31,82.31,82.31,1
20101001|2010-01-15 13:00,15,82.25,82.41,82.24,82.41,11
20101001|2010-01-15 13:30,15,82.37,82.37,82.37,82.37,4
20101001|2010-01-19 04:00,19,81.52,81.52,81.52,81.52,1
20101001|2010-01-19 07:00,19,81.39,81.39,81.38,81.38,2
20101001|2010-01-19 07:30,19,80.98,80.98,80.98,80.98,1
20101001|2010-01-19 08:30,19,81.27,81.27,81.27,81.27,25
20101001|2010-01-19 09:30,19,81.33,81.33,81.33,81.33,2
20101001|2010-01-19 11:30,19,81.95,82.39,81.95,82.39,3
20101001|2010-01-19 13:00,19,82.5,82.5,82.5,82.5,4
20101001|2010-01-19 14:00,19,82.99,82.99,82.99,82.99,1
20101001|2010-01-20 09:00,20,81.25,81.25,81.23,81.23,3
20101001|2010-01-21 09:00,21,81.48,81.48,81.48,81.48,1
20101001|2010-01-21 09:30,21,81.02,81.02,81.02,81.02,5
20101001|2010-01-21 10:00,21,80.48,80.48,80.48,80.48,10
20101001|2010-01-21 10:30,21,80.5,80.5,80.5,80.5,3
20101001|2010-01-21 11:00,21,80.57,80.57,80.57,80.57,1
20101001|2010-01-21 11:30,21,80.1,80.1,80.1,80.1,3
20101001|2010-01-22 04:00,22,80.14,80.14,80.14,80.14,1
20101001|2010-01-22 05:30,22,79.64,79.64,79.64,79.64,1
20101001|2010-01-22 08:30,22,78.89,78.91,78.89,78.91,8
20101001|2010-01-22 09:00,22,78.76,78.76,78.76,78.76,8
20101001|2010-01-22 10:00,22,79.06,79.06,79.06,79.06,1
20101001|2010-01-22 11:30,22,78.65,78.65,78.65,78.65,2
20101001|2010-01-22 13:00,22,78.05,78.05,78.05,78.05,1
20101001|2010-01-22 14:30,22,77.88,77.88,77.88,77.88,3
20101001|2010-01-25 03:00,25,78.29,78.29,78.29,78.29,2
20101001|2010-01-25 03:30,25,78.28,78.28,78.23,78.23,8
20101001|2010-01-25 05:00,25,78.64,78.64,78.64,78.64,4
20101001|2010-01-25 06:30,25,78.23,78.23,78.23,78.23,2
20101001|2010-01-25 08:30,25,78.48,78.48,78.48,78.48,1
20101001|2010-01-25 10:30,25,78.55,78.55,78.5,78.5,8
20101001|2010-01-25 12:00,25,78.73,78.73,78.73,78.73,2
20101001|2010-01-26 15:30,26,78.42,78.42,78.42,78.42,6
20101001|2010-01-27 02:30,27,78.01,78.06,78.01,78.06,5
20101001|2010-01-27 07:00,27,78.23,78.23,78.23,78.23,2
20101001|2010-01-27 12:00,27,77.56,77.63,76.89,76.89,38
20101001|2010-01-27 12:30,27,76.71,76.71,76.71,76.71,6
20101001|2010-01-27 13:30,27,77.36,77.36,77.36,77.36,3
20101001|2010-01-28 06:00,28,77.73,77.73,77.73,77.73,10
20101001|2010-01-28 08:00,28,77.64,77.64,77.64,77.64,8
20101001|2010-01-28 10:00,28,77.01,77.01,77.01,77.01,2
20101001|2010-01-28 13:30,28,77.11,77.11,77.1,77.1,10
20101001|2010-01-29 04:30,29,77.36,77.36,77.36,77.36,2
20101001|2010-01-29 06:30,29,76.98,77.13,76.98,77.13,2
20101001|2010-01-29 08:00,29,77.87,77.87,77.86,77.86,8
20101001|2010-01-29 11:00,29,76.78,76.78,76.78,76.78,6
20101001|2010-01-29 13:00,29,76.46,76.46,76.21,76.21,8
20101001|2010-02-01 09:00,1,77.35,77.35,77.34,77.34,4
20101001|2010-02-01 13:00,1,77.96,78,77.96,78,32
20101001|2010-02-01 13:30,1,78.05,78.05,78.05,78.05,2
20101001|2010-02-01 14:00,1,78.26,78.26,78.26,78.26,2
20101001|2010-02-01 14:30,1,78.43,78.43,78.43,78.43,1
20101001|2010-02-02 08:00,2,78.53,78.7,78.53,78.7,14
20101001|2010-02-02 10:30,2,79.92,80.1,79.83,80.04,12
20101001|2010-02-02 11:00,2,80.07,80.07,80.07,80.07,4
20101001|2010-02-02 11:30,2,80.49,80.49,80.49,80.49,1
20101001|2010-02-02 12:30,2,80.51,80.51,80.48,80.51,16
20101001|2010-02-02 13:00,2,80.8,80.8,80.69,80.79,20
20101001|2010-02-03 03:00,3,81.53,81.54,81.53,81.54,4
20101001|2010-02-03 08:30,3,81.07,81.07,81.07,81.07,3
20101001|2010-02-03 09:30,3,80.77,80.77,80.77,80.77,5
20101001|2010-02-03 10:30,3,80.91,80.91,80.91,80.91,2
20101001|2010-02-03 11:00,3,80.54,80.62,80.54,80.62,10
20101001|2010-02-03 13:00,3,80.5,80.5,80.5,80.5,4
20101001|2010-02-03 13:30,3,80.8,80.8,80.8,80.8,1
20101001|2010-02-04 07:30,4,79.57,79.57,79.57,79.57,2
20101001|2010-02-04 08:00,4,79.28,79.31,79.28,79.31,6
20101001|2010-02-04 08:30,4,79.11,79.11,79.11,79.11,1
20101001|2010-02-04 09:00,4,78.53,78.53,78.27,78.27,5
20101001|2010-02-04 10:00,4,78.04,78.04,77.63,77.63,7
20101001|2010-02-04 10:30,4,77.14,77.14,77.14,77.14,2
20101001|2010-02-04 12:30,4,76.78,76.78,76.48,76.48,4
20101001|2010-02-05 03:00,5,76.06,76.06,76.06,76.06,5
20101001|2010-02-05 08:00,5,76.72,76.72,76.45,76.45,15
20101001|2010-02-05 08:30,5,75.9,75.9,75.9,75.9,2
20101001|2010-02-05 09:00,5,75.94,75.94,75.94,75.94,1
20101001|2010-02-05 10:00,5,75.82,75.82,75.66,75.66,23
20101001|2010-02-05 10:30,5,74.44,74.44,73.06,73.06,23
20101001|2010-02-05 11:00,5,73.82,73.88,73.82,73.88,6
20101001|2010-02-05 12:00,5,73.86,73.86,73.78,73.82,4
20101001|2010-02-05 13:00,5,74.11,74.11,74.11,74.11,4
20101001|2010-02-05 13:30,5,74.33,74.33,74.33,74.33,1
20101001|2010-02-08 03:00,8,75.43,75.44,75.43,75.44,6
20101001|2010-02-08 04:00,8,75.05,75.05,75.05,75.05,1
20101001|2010-02-08 04:30,8,74.95,74.95,74.95,74.95,1
20101001|2010-02-08 05:00,8,74.84,74.84,74.58,74.58,3
20101001|2010-02-08 08:30,8,74.37,74.37,74.37,74.37,1
20101001|2010-02-08 13:30,8,75.02,75.02,75.02,75.02,4
20101001|2010-02-08 14:30,8,75.08,75.09,75.08,75.09,10
20101001|2010-02-09 03:30,9,75.88,75.88,75.88,75.88,1
20101001|2010-02-09 09:30,9,76.4,76.4,76.4,76.4,1
20101001|2010-02-09 10:00,9,75.46,75.46,75.46,75.46,1
20101001|2010-02-09 10:30,9,76.16,76.16,76.16,76.16,3
20101001|2010-02-09 11:00,9,77.02,77.02,77.02,77.02,1
20101001|2010-02-09 13:00,9,77.28,77.28,77.12,77.12,42
20101001|2010-02-09 21:00,10,76.54,76.54,76.54,76.54,1
20101001|2010-02-10 03:00,10,76.5,76.51,76.47,76.51,9
20101001|2010-02-10 04:30,10,77.01,77.01,77.01,77.01,10
20101001|2010-02-10 09:00,10,76.56,76.57,76.56,76.57,2
20101001|2010-02-10 13:00,10,77.52,77.52,77.52,77.52,4
20101001|2010-02-10 15:30,10,77.42,77.42,77.4,77.4,5
20101001|2010-02-11 09:30,11,76.82,76.82,76.52,76.52,25
20101001|2010-02-11 10:30,11,77.78,77.78,77.78,77.78,1
20101001|2010-02-11 11:30,11,78.2,78.2,78.2,78.2,50
20101001|2010-02-11 12:00,11,78.5,78.55,78.5,78.54,37
20101001|2010-02-11 12:30,11,78.55,78.55,78.55,78.55,5
20101001|2010-02-11 13:00,11,78.55,78.55,78.55,78.55,25
20101001|2010-02-11 14:30,11,78.2,78.2,78.2,78.2,1
20101001|2010-02-11 15:30,11,78.42,78.42,78.42,78.42,4
20101001|2010-02-12 04:00,12,77.34,77.34,77.34,77.34,8
20101001|2010-02-12 05:30,12,76.8,77.08,76.79,77.08,15
20101001|2010-02-12 06:00,12,77.1,77.1,77.07,77.08,6
20101001|2010-02-12 08:30,12,76.46,76.46,76.46,76.46,2
20101001|2010-02-12 09:00,12,76.37,76.37,76.37,76.37,13
20101001|2010-02-12 10:00,12,76.04,76.04,76.04,76.04,3
20101001|2010-02-12 11:00,12,77.07,77.07,77.07,77.07,3
20101001|2010-02-12 12:30,12,76.88,76.88,76.88,76.88,8
20101001|2010-02-12 13:00,12,77.33,77.37,77.33,77.34,28
20101001|2010-02-16 08:00,16,78.8,78.98,78.8,78.96,51
20101001|2010-02-16 10:00,16,80.12,80.2,80.12,80.2,10
20101001|2010-02-16 11:00,16,80.16,80.16,80.15,80.15,10
20101001|2010-02-16 14:30,16,80.17,80.17,80.17,80.17,1
20101001|2010-02-17 03:00,17,80.53,80.53,80.52,80.52,5
20101001|2010-02-17 11:30,17,80.21,80.21,80.21,80.21,1
20101001|2010-02-17 12:00,17,80.3,80.3,80.2,80.2,28
20101001|2010-02-17 13:00,17,80.34,80.34,80.34,80.34,5
20101001|2010-02-18 04:00,18,79.62,79.62,79.62,79.62,1
20101001|2010-02-18 08:00,18,81.5,81.5,81.5,81.5,18
20101001|2010-02-18 09:00,18,80.66,80.78,80.66,80.78,8
20101001|2010-02-18 10:00,18,80.62,80.89,80.62,80.89,33
20101001|2010-02-18 12:30,18,81.44,81.47,81.44,81.47,8
20101001|2010-02-18 15:00,18,81.73,81.73,81.73,81.73,6
20101001|2010-02-19 07:30,19,81.24,81.24,81.24,81.24,4
20101001|2010-02-19 08:00,19,81.94,81.96,81.94,81.96,5
20101001|2010-02-19 08:30,19,81.4,81.4,81.35,81.35,12
20101001|2010-02-19 09:00,19,81.6,81.6,81.58,81.58,50
20101001|2010-02-19 10:30,19,81.71,81.71,81.71,81.71,2
20101001|2010-02-19 11:30,19,81.99,81.99,81.86,81.86,11
20101001|2010-02-19 12:00,19,81.91,81.92,81.9,81.9,47
20101001|2010-02-19 13:00,19,81.99,81.99,81.99,81.99,28
20101001|2010-02-19 14:00,19,81.99,81.99,81.99,81.99,1
20101001|2010-02-22 07:30,22,82.22,82.22,82.21,82.21,5
20101001|2010-02-22 09:30,22,82.12,82.12,82.12,82.12,2
20101001|2010-02-22 11:00,22,82.19,82.21,82.19,82.2,7
20101001|2010-02-22 13:00,22,82.57,82.57,82.55,82.55,16
20101001|2010-02-22 15:00,22,82.23,82.23,82.23,82.23,1
20101001|2010-02-23 04:30,23,81.84,81.86,81.84,81.86,2
20101001|2010-02-23 05:00,23,81.43,81.43,81.42,81.42,2
20101001|2010-02-23 06:30,23,81.27,81.27,81.27,81.27,9
20101001|2010-02-23 07:00,23,81.23,81.23,81.23,81.23,5
20101001|2010-02-23 07:30,23,80.94,80.95,80.94,80.95,2
20101001|2010-02-23 08:00,23,81.4,81.4,81.4,81.4,10
20101001|2010-02-23 11:00,23,81.14,81.14,81,81,44
20101001|2010-02-23 12:00,23,81.29,81.29,81.29,81.29,1
20101001|2010-02-24 02:30,24,81.05,81.05,81.05,81.05,2
20101001|2010-02-24 04:00,24,80.44,80.44,80.44,80.44,15
20101001|2010-02-24 08:30,24,81.31,81.31,81.31,81.31,1
20101001|2010-02-24 09:00,24,81.11,81.11,81.11,81.11,1
20101001|2010-02-24 09:30,24,81.74,81.74,81.74,81.74,1
20101001|2010-02-24 10:30,24,81.97,81.97,81.97,81.97,6
20101001|2010-02-24 11:30,24,81.83,81.83,81.48,81.48,25
20101001|2010-02-24 12:00,24,81.78,81.78,81.78,81.78,1
20101001|2010-02-24 12:30,24,81.9,81.9,81.9,81.9,10
20101001|2010-02-24 13:00,24,81.85,82.02,81.75,82.02,9
20101001|2010-02-24 14:30,24,82.04,82.04,82.04,82.04,3
20101001|2010-02-25 06:30,25,81.29,81.29,81.29,81.29,1
20101001|2010-02-25 07:30,25,80.66,80.75,80.66,80.75,18
20101001|2010-02-25 08:00,25,80.55,80.55,80.55,80.55,3
20101001|2010-02-25 08:30,25,80.22,80.24,80.22,80.24,15
20101001|2010-02-25 10:00,25,79.88,79.88,79.48,79.48,3
20101001|2010-02-25 12:30,25,79.85,80.06,79.77,80.06,13
20101001|2010-02-25 13:30,25,80.11,80.11,80.11,80.11,1
20101001|2010-02-26 03:00,26,80.22,80.22,80.22,80.22,1
20101001|2010-02-26 08:30,26,80.81,80.81,80.81,80.81,1
20101001|2010-02-26 09:00,26,80.8,80.8,80.8,80.8,1
20101001|2010-02-26 12:00,26,81.58,81.58,81.58,81.58,1
20101001|2010-02-26 13:00,26,81.56,81.66,81.56,81.63,73
20101001|2010-03-01 04:30,1,82.21,82.21,82.21,82.21,1
20101001|2010-03-01 08:30,1,82.21,82.21,81.9,81.9,5
20101001|2010-03-01 09:00,1,81.89,81.98,81.61,81.64,8
20101001|2010-03-01 09:30,1,81.51,81.87,81.51,81.87,4
20101001|2010-03-01 10:00,1,81.64,81.85,81.61,81.61,6
20101001|2010-03-01 10:30,1,81.93,81.93,81.67,81.71,10
20101001|2010-03-01 12:30,1,80.45,80.45,80.45,80.45,1
20101001|2010-03-01 13:00,1,80.78,80.78,80.78,80.78,1
20101001|2010-03-02 03:00,2,80.68,80.68,80.68,80.68,1
20101001|2010-03-02 05:00,2,80.81,80.81,80.81,80.81,1
20101001|2010-03-02 05:30,2,80.98,81.06,80.98,81.06,7
20101001|2010-03-02 08:00,2,81.12,81.12,81.12,81.12,2
20101001|2010-03-02 09:30,2,81.57,81.58,81.57,81.58,2
20101001|2010-03-02 10:00,2,81.82,81.82,81.82,81.82,1
20101001|2010-03-02 10:30,2,82,82,82,82,1
20101001|2010-03-02 11:30,2,82.21,82.21,82.21,82.21,2
20101001|2010-03-02 12:00,2,82.82,82.82,82.53,82.55,27
20101001|2010-03-03 09:00,3,82.09,82.09,82.09,82.09,3
20101001|2010-03-03 09:30,3,81.54,82.44,81.54,82.44,6
20101001|2010-03-03 10:00,3,82.8,82.92,82.8,82.92,14
20101001|2010-03-03 10:30,3,83.03,83.03,82.75,82.76,9
20101001|2010-03-03 11:00,3,82.83,82.83,82.56,82.68,16
20101001|2010-03-03 12:30,3,82.72,82.72,82.72,82.72,1
20101001|2010-03-03 13:00,3,82.77,82.77,82.77,82.77,7
20101001|2010-03-04 06:30,4,82.87,82.87,82.87,82.87,2
20101001|2010-03-04 09:30,4,82.05,82.05,82.05,82.05,1
20101001|2010-03-04 10:30,4,82.5,82.5,82.5,82.5,1
20101001|2010-03-04 13:00,4,82.21,82.46,82.21,82.46,12
20101001|2010-03-04 13:30,4,82.53,82.53,82.53,82.53,1
20101001|2010-03-04 14:30,4,82.57,82.57,82.56,82.56,16
20101001|2010-03-05 07:30,5,82.93,83.39,82.93,83.29,45
20101001|2010-03-05 08:00,5,83.41,83.56,83.41,83.56,12
20101001|2010-03-05 08:30,5,83.68,84.11,83.68,84.11,8
20101001|2010-03-05 09:00,5,83.96,83.96,83.96,83.96,5
20101001|2010-03-05 13:00,5,83.63,83.79,83.62,83.79,14
20101001|2010-03-08 05:00,8,84.09,84.09,84.09,84.09,1
20101001|2010-03-08 08:00,8,84.29,84.29,84.29,84.29,1
20101001|2010-03-08 08:30,8,83.96,84.08,83.96,84.08,24
20101001|2010-03-08 09:00,8,84.03,84.03,84.03,84.03,5
20101001|2010-03-08 13:30,8,84.14,84.14,84.14,84.14,10
20101001|2010-03-09 07:00,9,83.09,83.09,83.09,83.09,1
20101001|2010-03-09 08:30,9,83.44,83.44,83.41,83.41,14
20101001|2010-03-09 09:00,9,83.69,83.69,83.69,83.69,3
20101001|2010-03-09 10:30,9,83.74,83.89,83.74,83.89,6
20101001|2010-03-09 11:30,9,83.88,83.88,83.88,83.88,8
20101001|2010-03-10 05:30,10,84.01,84.01,84.01,84.01,1
20101001|2010-03-10 08:30,10,83.6,83.6,83.6,83.6,5
20101001|2010-03-10 11:00,10,83.71,83.71,83.31,83.31,5
20101001|2010-03-11 08:00,11,83.64,83.66,83.64,83.66,7
20101001|2010-03-11 08:30,11,83.81,83.81,83.81,83.81,1
20101001|2010-03-11 10:00,11,84.11,84.11,84.11,84.11,1
20101001|2010-03-11 10:30,11,83.76,83.76,83.76,83.76,5
20101001|2010-03-11 13:00,11,84.18,84.18,84.18,84.18,3
20101001|2010-03-11 13:30,11,84.15,84.15,84.15,84.15,11
20101001|2010-03-11 14:00,11,84.15,84.15,84.15,84.15,14
20101001|2010-03-12 03:00,12,84.24,84.24,84.24,84.24,1
20101001|2010-03-12 03:30,12,84.67,84.67,84.67,84.67,9
20101001|2010-03-12 08:00,12,84.41,84.41,84.41,84.41,6
20101001|2010-03-12 10:00,12,84.04,84.04,83.99,83.99,27
20101001|2010-03-12 10:30,12,83.16,83.16,83.16,83.16,1
20101001|2010-03-12 11:30,12,82.65,82.65,82.65,82.65,1
20101001|2010-03-12 12:30,12,83,83,82.51,82.51,13
20101001|2010-03-12 13:30,12,83.15,83.15,83.14,83.14,4
20101001|2010-03-15 07:30,15,81.89,81.89,81.89,81.89,5
20101001|2010-03-15 08:00,15,81.64,81.64,81.47,81.47,10
20101001|2010-03-15 08:30,15,81.8,81.8,81.31,81.31,16
20101001|2010-03-15 09:00,15,81.13,81.13,81.02,81.02,10
20101001|2010-03-15 10:00,15,81.2,81.28,81.2,81.28,15
20101001|2010-03-15 12:30,15,81.66,81.66,81.66,81.66,1
20101001|2010-03-16 03:00,16,81.4,81.4,81.39,81.39,3
20101001|2010-03-16 03:30,16,81.47,81.47,81.47,81.47,17
20101001|2010-03-16 04:00,16,81.8,81.8,81.8,81.8,1
20101001|2010-03-16 09:00,16,83.36,83.61,83.36,83.61,16
20101001|2010-03-16 10:00,16,83.22,83.22,83.22,83.22,2
20101001|2010-03-16 10:30,16,83.3,83.3,83.3,83.3,2
20101001|2010-03-16 12:30,16,83.36,83.36,83.31,83.31,7
20101001|2010-03-16 13:00,16,83.52,83.52,83.52,83.52,1
20101001|2010-03-17 03:30,17,83.65,83.65,83.65,83.65,1
20101001|2010-03-17 05:00,17,83.89,83.9,83.89,83.9,4
20101001|2010-03-17 08:30,17,83.66,83.66,83.49,83.49,3
20101001|2010-03-17 12:00,17,84.27,84.48,84.27,84.48,4
20101001|2010-03-17 12:30,17,84.52,84.52,84.52,84.52,3
20101001|2010-03-18 10:00,18,83.81,83.81,83.81,83.81,2
20101001|2010-03-18 10:30,18,83.71,83.74,83.68,83.74,14
20101001|2010-03-18 11:30,18,84.27,84.27,84.27,84.27,7
20101001|2010-03-18 12:30,18,84.08,84.08,83.95,83.95,58
20101001|2010-03-19 07:30,19,83.96,83.96,83.96,83.96,1
20101001|2010-03-19 08:00,19,83.3,83.3,83.3,83.3,11
20101001|2010-03-19 09:00,19,82.34,82.37,82.22,82.22,21
20101001|2010-03-19 09:30,19,82.37,82.37,82.37,82.37,3
20101001|2010-03-19 10:00,19,82.1,82.1,82.1,82.1,2
20101001|2010-03-19 10:30,19,82.11,82.11,82.11,82.11,27
20101001|2010-03-19 11:30,19,82.13,82.13,82.12,82.12,7
20101001|2010-03-19 12:00,19,82.61,82.61,82.61,82.61,25
20101001|2010-03-22 03:30,22,81.89,81.89,81.79,81.79,2
20101001|2010-03-22 05:00,22,81.73,81.73,81.73,81.73,2
20101001|2010-03-22 07:00,22,80.74,80.74,80.74,80.74,1
20101001|2010-03-22 09:00,22,82.27,82.27,82.27,82.27,10
20101001|2010-03-22 10:00,22,82.67,82.68,82.67,82.68,6
20101001|2010-03-22 10:30,22,83.04,83.04,83.04,83.04,4
20101001|2010-03-22 11:30,22,82.88,82.88,82.88,82.88,1
20101001|2010-03-23 06:30,23,83.06,83.09,83.06,83.09,10
20101001|2010-03-23 07:30,23,82.58,82.59,82.58,82.59,8
20101001|2010-03-23 08:00,23,83,83,83,83,8
20101001|2010-03-24 02:30,24,82.5,82.53,82.5,82.53,11
20101001|2010-03-24 03:00,24,82.55,82.55,82.52,82.52,3
20101001|2010-03-24 08:30,24,81.88,81.88,81.85,81.85,9
20101001|2010-03-24 09:00,24,82.11,82.11,82.11,82.11,4
20101001|2010-03-24 12:00,24,82.32,82.32,82.31,82.31,5
20101001|2010-03-24 15:00,24,82.09,82.09,82.09,82.09,1
20101001|2010-03-25 02:00,25,82.49,82.49,82.49,82.49,1
20101001|2010-03-25 07:00,25,82.99,82.99,82.99,82.99,1
20101001|2010-03-25 07:30,25,83.11,83.12,83.11,83.12,6
20101001|2010-03-25 08:00,25,82.71,82.72,82.66,82.66,3
20101001|2010-03-25 09:00,25,82.99,82.99,82.99,82.99,4
20101001|2010-03-25 11:30,25,82.85,82.85,82.85,82.85,1
20101001|2010-03-25 12:00,25,82.51,82.51,82.51,82.51,28
20101001|2010-03-25 12:30,25,82.39,82.39,82.39,82.39,8
20101001|2010-03-26 05:30,26,82.93,82.93,82.93,82.93,1
20101001|2010-03-26 07:30,26,81.99,81.99,81.99,81.99,3
20101001|2010-03-26 09:00,26,81.78,81.78,81.78,81.78,11
20101001|2010-03-26 09:30,26,81.8,81.8,81.8,81.8,26
20101001|2010-03-26 10:00,26,81.84,81.84,81.84,81.84,33
20101001|2010-03-26 12:00,26,81.8,81.8,81.8,81.8,3
20101001|2010-03-26 12:30,26,81.84,81.84,81.77,81.8,14
20101001|2010-03-29 05:00,29,82.37,82.37,82.36,82.36,2
20101001|2010-03-29 06:00,29,82.46,82.47,82.46,82.47,18
20101001|2010-03-29 07:30,29,83.7,83.86,83.65,83.65,13
20101001|2010-03-30 01:00,30,84.12,84.12,84.12,84.12,2
20101001|2010-03-30 07:30,30,83.67,83.67,83.65,83.65,4
20101001|2010-03-30 08:00,30,84.03,84.03,84.03,84.03,2
20101001|2010-03-30 08:30,30,83.96,83.96,83.96,83.96,4
20101001|2010-03-30 09:30,30,83.78,83.78,83.78,83.78,2
20101001|2010-03-30 11:00,30,83.65,83.65,83.65,83.65,6
20101001|2010-03-31 02:30,31,84.07,84.29,83.96,84.29,34
20101001|2010-03-31 03:00,31,84.28,84.28,84.28,84.28,1
20101001|2010-03-31 06:00,31,84.75,84.75,84.75,84.75,2
20101001|2010-03-31 07:00,31,84.96,84.97,84.92,84.92,14
20101001|2010-03-31 08:00,31,84.84,84.85,84.84,84.85,17
20101001|2010-03-31 10:30,31,84.77,84.77,84.77,84.77,2
20101001|2010-03-31 11:30,31,84.92,84.95,84.92,84.95,11
20101001|2010-03-31 13:00,31,85.01,85.01,85.01,85.01,2
20101001|2010-03-31 13:30,31,84.85,84.85,84.85,84.85,1
20101001|2010-03-31 14:30,31,84.72,84.72,84.72,84.72,6
20101001|2010-04-01 04:00,1,85.93,85.93,85.93,85.93,2
20101001|2010-04-01 05:30,1,85.94,86.02,85.94,86.02,2
20101001|2010-04-01 07:00,1,86.16,86.29,86.16,86.29,3
20101001|2010-04-01 07:30,1,86.24,86.34,86.24,86.34,4
20101001|2010-04-01 11:30,1,86.42,86.42,86.42,86.42,3
20101001|2010-04-01 12:00,1,86.47,86.49,86.45,86.49,60
20101001|2010-04-01 13:00,1,86.57,86.57,86.57,86.57,25
20101001|2010-04-05 09:00,5,88.06,88.06,88.06,88.06,1
20101001|2010-04-05 10:00,5,88.34,88.34,88.34,88.34,1
20101001|2010-04-05 10:30,5,88.41,88.41,88.41,88.41,6
20101001|2010-04-05 11:00,5,88.33,88.33,88.23,88.23,25
20101001|2010-04-05 11:30,5,88.16,88.16,88.14,88.14,100
20101001|2010-04-05 12:00,5,88.38,88.38,88.38,88.38,7
20101001|2010-04-05 12:30,5,88.32,88.32,88.32,88.32,8
20101001|2010-04-05 13:00,5,88.45,88.45,88.45,88.45,1
20101001|2010-04-05 13:30,5,88.41,88.41,88.41,88.41,1
20101001|2010-04-06 05:00,6,88.19,88.19,88.19,88.19,11
20101001|2010-04-06 05:30,6,88.19,88.19,88.19,88.19,10
20101001|2010-04-06 07:00,6,88.32,88.32,88.32,88.32,1
20101001|2010-04-06 08:00,6,88.55,88.55,88.55,88.55,1
20101001|2010-04-06 08:30,6,88.55,88.55,88.55,88.55,15
20101001|2010-04-06 09:00,6,88.45,88.55,88.45,88.55,9
20101001|2010-04-06 10:00,6,88.69,88.69,88.69,88.69,6
20101001|2010-04-06 13:00,6,88.49,88.83,88.49,88.83,3
20101001|2010-04-07 08:30,7,88.97,88.97,88.97,88.97,8
20101001|2010-04-07 09:00,7,88.76,88.91,88.76,88.9,20
20101001|2010-04-07 09:30,7,88.6,88.64,88.26,88.43,36
20101001|2010-04-07 10:00,7,88.25,88.37,88.2,88.36,10
20101001|2010-04-07 10:30,7,88.61,88.61,88.61,88.61,1
20101001|2010-04-07 11:00,7,88.9,88.9,88.83,88.83,17
20101001|2010-04-07 11:30,7,88.72,88.72,88.6,88.6,24
20101001|2010-04-07 12:30,7,88.81,88.81,88.81,88.81,5
20101001|2010-04-08 06:30,8,87.56,87.56,87.56,87.56,2
20101001|2010-04-08 07:00,8,87.81,87.81,87.81,87.81,1
20101001|2010-04-08 08:30,8,87.3,87.3,87.3,87.3,30
20101001|2010-04-08 09:00,8,87.79,87.79,87.79,87.79,2
20101001|2010-04-08 10:30,8,87.65,87.65,87.65,87.65,6
20101001|2010-04-08 11:00,8,88.02,88.07,88.02,88.07,15
20101001|2010-04-08 12:30,8,88.11,88.11,88.11,88.11,4
20101001|2010-04-09 03:00,9,88.92,88.93,88.92,88.93,3
20101001|2010-04-09 08:00,9,88.81,88.85,88.77,88.85,9
20101001|2010-04-09 08:30,9,88.94,89.03,88.76,88.76,12
20101001|2010-04-09 09:30,9,88.44,88.49,88.39,88.4,6
20101001|2010-04-09 10:00,9,88.29,88.29,88.15,88.17,38
20101001|2010-04-09 11:00,9,87.98,88.18,87.98,88.18,17
20101001|2010-04-09 13:00,9,88.12,88.19,88.1,88.19,48
20101001|2010-04-12 03:00,12,88.68,88.81,88.68,88.81,13
20101001|2010-04-12 03:30,12,88.8,88.8,88.8,88.8,1
20101001|2010-04-12 04:00,12,88.9,88.9,88.88,88.88,11
20101001|2010-04-12 04:30,12,88.69,88.69,88.69,88.69,1
20101001|2010-04-12 05:00,12,88.69,88.69,88.42,88.42,2
20101001|2010-04-12 05:30,12,88.5,88.52,88.5,88.52,2
20101001|2010-04-12 07:30,12,88.07,88.07,88.07,88.07,1
20101001|2010-04-12 08:00,12,88.29,88.29,88.29,88.29,4
20101001|2010-04-12 08:30,12,88.93,88.93,88.74,88.74,7
20101001|2010-04-12 09:00,12,88.47,88.47,88.47,88.47,8
20101001|2010-04-12 09:30,12,88.59,88.59,88.42,88.47,34
20101001|2010-04-12 10:30,12,88.71,88.75,88.66,88.66,25
20101001|2010-04-12 11:00,12,88.65,88.65,88.65,88.65,2
20101001|2010-04-13 07:30,13,88.13,88.13,88.13,88.13,12
20101001|2010-04-13 08:30,13,87.59,87.97,87.59,87.97,38
20101001|2010-04-13 09:00,13,87.5,87.5,87.38,87.39,125
20101001|2010-04-13 09:30,13,87.25,87.26,87.21,87.21,5
20101001|2010-04-13 10:30,13,87.44,87.55,87.44,87.55,26
20101001|2010-04-13 11:00,13,87.94,87.94,87.94,87.94,1
20101001|2010-04-13 13:00,13,87.68,87.91,87.68,87.91,2
20101001|2010-04-14 09:00,14,87.89,87.89,87.89,87.89,6
20101001|2010-04-14 10:00,14,88.35,88.75,88.35,88.75,4
20101001|2010-04-14 10:30,14,88.69,88.88,88.69,88.88,16
20101001|2010-04-14 11:00,14,88.83,88.83,88.81,88.81,17
20101001|2010-04-14 11:30,14,88.92,88.92,88.91,88.91,10
20101001|2010-04-14 12:30,14,88.88,88.88,88.88,88.88,6
20101001|2010-04-14 14:00,14,89.06,89.07,89.06,89.07,3
20101001|2010-04-14 14:30,14,89.01,89.01,89.01,89.01,1
20101001|2010-04-14 15:00,14,89.02,89.02,89.02,89.02,10
20101001|2010-04-15 01:30,15,89.25,89.25,89.25,89.25,1
20101001|2010-04-15 02:00,15,89.27,89.27,89.27,89.27,1
20101001|2010-04-15 07:00,15,89.5,89.5,89.5,89.5,1
20101001|2010-04-15 07:30,15,89.36,89.64,89.36,89.64,3
20101001|2010-04-15 09:00,15,89.62,89.62,89.62,89.62,1
20101001|2010-04-15 11:00,15,89.46,89.46,89.46,89.46,1
20101001|2010-04-15 12:00,15,89.5,89.62,89.5,89.55,47
20101001|2010-04-15 13:00,15,89.85,89.89,89.83,89.89,45
20101001|2010-04-15 13:30,15,89.84,89.88,89.84,89.88,9
20101001|2010-04-16 06:30,16,89.36,89.36,89.36,89.36,5
20101001|2010-04-16 07:30,16,89.21,89.21,89.16,89.18,12
20101001|2010-04-16 08:00,16,88.99,88.99,88.64,88.75,24
20101001|2010-04-16 09:00,16,89,89.15,89,89.15,12
20101001|2010-04-16 09:30,16,88.74,88.74,88.09,88.09,17
20101001|2010-04-16 10:00,16,88.02,88.02,87.65,87.68,57
20101001|2010-04-16 10:30,16,88.18,88.25,88.01,88.01,14
20101001|2010-04-16 11:00,16,87.78,87.79,87.78,87.78,20
20101001|2010-04-16 11:30,16,87.65,87.65,87.65,87.65,2
20101001|2010-04-16 13:00,16,88.25,88.25,88.25,88.25,25
20101001|2010-04-16 13:30,16,88.2,88.2,88.18,88.18,2
20101001|2010-04-19 03:30,19,86.69,86.69,86.69,86.69,3
20101001|2010-04-19 04:00,19,86.38,86.42,86.36,86.36,5
20101001|2010-04-19 05:00,19,86.08,86.08,86.08,86.08,2
20101001|2010-04-19 06:00,19,86.22,86.22,86.22,86.22,1
20101001|2010-04-19 06:30,19,86.34,86.34,86.34,86.34,1
20101001|2010-04-19 07:30,19,86.46,86.46,86.46,86.46,1
20101001|2010-04-19 08:30,19,86.13,86.52,86.13,86.52,15
20101001|2010-04-19 09:00,19,86.28,86.28,86.28,86.28,5
20101001|2010-04-19 10:00,19,86.1,86.1,86.1,86.1,6
20101001|2010-04-19 10:30,19,86.34,86.34,86.34,86.34,4
20101001|2010-04-19 11:00,19,86.18,86.33,86.18,86.33,5
20101001|2010-04-19 12:30,19,86.64,86.64,86.64,86.64,1
20101001|2010-04-19 13:00,19,86.69,86.7,86.69,86.7,4
20101001|2010-04-19 13:30,19,86.75,86.75,86.75,86.75,3
20101001|2010-04-19 14:00,19,86.94,86.95,86.94,86.95,4
20101001|2010-04-19 15:00,19,86.9,86.9,86.9,86.9,2
20101001|2010-04-20 06:30,20,87.56,87.56,87.33,87.33,23
20101001|2010-04-20 07:00,20,87.36,87.36,87.36,87.36,2
20101001|2010-04-20 08:30,20,87.34,87.38,87.34,87.37,17
20101001|2010-04-20 09:00,20,87.44,87.44,87.35,87.35,26
20101001|2010-04-20 10:30,20,87.69,87.7,87.69,87.7,15
20101001|2010-04-20 11:00,20,87.56,87.56,87.56,87.56,2
20101001|2010-04-20 12:00,20,87.44,87.44,87.44,87.44,9
20101001|2010-04-21 03:30,21,88.1,88.22,88.1,88.22,7
20101001|2010-04-21 04:00,21,88.21,88.21,88.21,88.21,10
20101001|2010-04-21 05:30,21,87.94,87.94,87.94,87.94,1
20101001|2010-04-21 07:00,21,87.7,87.7,87.7,87.7,2
20101001|2010-04-21 07:30,21,87.91,87.91,87.88,87.91,18
20101001|2010-04-21 08:00,21,88.18,88.18,88.18,88.18,3
20101001|2010-04-21 09:30,21,87.65,87.65,87.39,87.59,20
20101001|2010-04-21 10:30,21,87.34,87.34,87.34,87.34,18
20101001|2010-04-21 11:00,21,88.05,88.23,88.05,88.23,7
20101001|2010-04-21 11:30,21,88.51,88.51,88.11,88.11,7
20101001|2010-04-21 13:00,21,88.12,88.12,87.95,87.95,2
20101001|2010-04-21 14:00,21,88.03,88.1,88.03,88.1,5
20101001|2010-04-22 04:30,22,87.82,87.82,87.51,87.51,78
20101001|2010-04-22 05:00,22,87.74,87.74,87.74,87.74,9
20101001|2010-04-22 06:00,22,87.34,87.34,87.34,87.34,10
20101001|2010-04-22 06:30,22,87.49,87.51,87.46,87.51,7
20101001|2010-04-22 07:30,22,87.68,87.68,87.36,87.39,43
20101001|2010-04-22 08:00,22,87.35,87.41,87.32,87.41,3
20101001|2010-04-22 08:30,22,87.03,87.03,86.77,86.88,8
20101001|2010-04-22 09:00,22,86.87,87.25,86.81,87.25,81
20101001|2010-04-22 09:30,22,87.52,87.52,87.52,87.52,4
20101001|2010-04-22 10:00,22,87.29,87.29,87.29,87.29,7
20101001|2010-04-22 10:30,22,87.34,87.59,87.34,87.59,15
20101001|2010-04-22 11:00,22,87.77,87.77,87.66,87.66,4
20101001|2010-04-22 11:30,22,87.79,87.79,87.76,87.76,21
20101001|2010-04-22 12:00,22,87.95,88.04,87.95,88.04,24
20101001|2010-04-22 12:30,22,88,88,88,88,5
20101001|2010-04-22 13:00,22,88.13,88.24,88.13,88.24,7
20101001|2010-04-22 13:30,22,88.25,88.26,88.25,88.25,3
20101001|2010-04-23 03:30,23,88.48,88.5,88.48,88.5,5
20101001|2010-04-23 08:30,23,87.83,87.83,87.83,87.83,1
20101001|2010-04-23 09:00,23,88.41,88.8,88.39,88.7,114
20101001|2010-04-23 09:30,23,88.71,88.71,88.71,88.71,3
20101001|2010-04-23 10:30,23,89.02,89.02,89.02,89.02,3
20101001|2010-04-23 11:00,23,89,89,89,89,1
20101001|2010-04-23 12:30,23,89.58,89.58,89.54,89.54,16
20101001|2010-04-23 13:00,23,89.54,89.55,89.54,89.55,8
20101001|2010-04-23 14:00,23,89.54,89.57,89.48,89.48,7
20101001|2010-04-26 05:00,26,89.85,89.85,89.85,89.85,5
20101001|2010-04-26 05:30,26,89.88,89.88,89.88,89.88,13
20101001|2010-04-26 06:00,26,89.94,89.94,89.94,89.94,1
20101001|2010-04-26 06:30,26,89.97,89.97,89.97,89.97,1
20101001|2010-04-26 07:00,26,89.89,89.89,89.89,89.89,1
20101001|2010-04-26 07:30,26,90.05,90.05,90.05,90.05,1
20101001|2010-04-26 08:00,26,89.84,89.84,89.7,89.7,33
20101001|2010-04-26 08:30,26,89.87,89.87,89.87,89.87,5
20101001|2010-04-26 09:00,26,89.37,89.51,89.32,89.32,28
20101001|2010-04-26 10:00,26,89.53,89.53,89.53,89.53,1
20101001|2010-04-26 10:30,26,89.49,89.49,89.49,89.49,1
20101001|2010-04-27 04:00,27,88.89,88.89,88.88,88.88,10
20101001|2010-04-27 04:30,27,88.79,88.79,88.72,88.72,13
20101001|2010-04-27 08:00,27,88.66,89.01,88.66,89.01,2
20101001|2010-04-27 08:30,27,88.95,88.95,88.88,88.88,18
20101001|2010-04-27 09:30,27,89.4,89.4,89.38,89.38,5
20101001|2010-04-27 10:00,27,89.21,89.21,89.21,89.21,22
20101001|2010-04-27 10:30,27,88.47,88.47,88.11,88.11,20
20101001|2010-04-27 11:00,27,88.13,88.13,87.99,87.99,16
20101001|2010-04-27 11:30,27,88.06,88.06,88.06,88.06,11
20101001|2010-04-27 12:00,27,88.55,88.55,88.55,88.55,2
20101001|2010-04-27 13:00,27,88.16,88.16,88.16,88.16,22
20101001|2010-04-27 13:30,27,88.3,88.3,88.3,88.3,2
20101001|2010-04-27 14:00,27,88.1,88.1,88.08,88.08,5
20101001|2010-04-27 15:00,27,87.94,87.94,87.94,87.94,1
20101001|2010-04-28 04:30,28,87.51,87.51,87.51,87.51,2
20101001|2010-04-28 06:00,28,88,88.04,88,88.03,29
20101001|2010-04-28 07:30,28,88.19,88.19,88.19,88.19,3
20101001|2010-04-28 08:30,28,88,88,88,88,10
20101001|2010-04-28 09:00,28,87.48,87.48,87.37,87.37,6
20101001|2010-04-28 09:30,28,87.69,87.7,87.69,87.7,6
20101001|2010-04-28 10:00,28,88.02,88.02,87.71,87.71,16
20101001|2010-04-28 10:30,28,87.69,87.7,87.55,87.57,43
20101001|2010-04-28 13:00,28,88.5,88.97,88.47,88.8,32
20101001|2010-04-28 13:30,28,88.72,88.72,88.72,88.72,2
20101001|2010-04-29 04:00,29,89.07,89.07,89.07,89.07,2
20101001|2010-04-29 04:30,29,89.33,89.33,89.33,89.33,1
20101001|2010-04-29 05:00,29,89.93,89.94,89.86,89.93,49
20101001|2010-04-29 05:30,29,89.84,89.84,89.84,89.84,4
20101001|2010-04-29 08:30,29,89.8,89.97,89.8,89.93,45
20101001|2010-04-29 09:00,29,90.04,90.23,90.04,90.23,9
20101001|2010-04-29 09:30,29,90.2,90.35,90.2,90.23,36
20101001|2010-04-29 10:00,29,90.13,90.23,90.11,90.23,8
20101001|2010-04-29 10:30,29,90.36,90.36,90.29,90.29,18
20101001|2010-04-29 11:00,29,90.06,90.06,90.06,90.06,10
20101001|2010-04-29 11:30,29,90.18,90.19,90.13,90.13,3
20101001|2010-04-29 12:00,29,90.28,90.29,90.28,90.29,2
20101001|2010-04-29 12:30,29,89.97,89.97,89.97,89.97,8
20101001|2010-04-29 13:00,29,89.88,89.88,89.88,89.88,5
20101001|2010-04-29 13:30,29,89.8,89.8,89.8,89.8,1
20101001|2010-04-30 02:00,30,90.15,90.15,90.15,90.15,2
20101001|2010-04-30 05:00,30,90.35,90.35,90.35,90.35,2
20101001|2010-04-30 07:30,30,90.44,90.75,90.44,90.75,5
20101001|2010-04-30 08:00,30,90.55,90.55,90.55,90.55,2
20101001|2010-04-30 08:30,30,90.32,90.32,90.32,90.32,24
20101001|2010-04-30 09:30,30,90.08,90.18,90.02,90.17,9
20101001|2010-04-30 10:00,30,90.16,90.34,90.16,90.33,22
20101001|2010-04-30 11:30,30,90.19,90.19,90.19,90.19,1
20101001|2010-04-30 12:00,30,90.26,90.26,90.21,90.21,32
20101001|2010-04-30 12:30,30,90.21,90.21,90.21,90.21,9
20101001|2010-04-30 13:00,30,90.37,91.01,90.37,90.93,28
20101001|2010-04-30 13:30,30,90.86,90.86,90.86,90.86,6
20101001|2010-05-03 04:30,3,91.14,91.14,91.14,91.14,1
20101001|2010-05-03 06:30,3,91.51,91.51,91.51,91.51,5
20101001|2010-05-03 07:00,3,91.42,91.42,91.4,91.4,24
20101001|2010-05-03 07:30,3,91.62,91.65,91.62,91.65,7
20101001|2010-05-03 08:00,3,91.54,91.54,91.54,91.54,1
20101001|2010-05-03 08:30,3,91.88,91.94,91.88,91.94,7
20101001|2010-05-03 09:00,3,92.04,92.12,92.04,92.12,5
20101001|2010-05-03 09:30,3,91.96,91.96,91.96,91.96,2
20101001|2010-05-03 10:00,3,92.16,92.18,92.16,92.18,4
20101001|2010-05-03 10:30,3,92.27,92.27,92.27,92.27,4
20101001|2010-05-03 11:00,3,92.33,92.56,92.33,92.56,42
20101001|2010-05-03 11:30,3,92.59,92.59,92.59,92.59,1
20101001|2010-05-03 12:00,3,92.44,92.44,92.44,92.44,10
20101001|2010-05-03 12:30,3,92.71,92.72,92.71,92.72,4
20101001|2010-05-03 13:00,3,92.37,92.37,92.2,92.26,6
20101001|2010-05-03 13:30,3,92.25,92.25,92.25,92.25,7
20101001|2010-05-03 15:00,3,91.94,91.94,91.94,91.94,1
20101001|2010-05-04 03:30,4,91.96,91.96,91.96,91.96,1
20101001|2010-05-04 04:00,4,91.67,91.67,91.67,91.67,2
20101001|2010-05-04 04:30,4,91.68,91.68,91.68,91.68,1
20101001|2010-05-04 05:00,4,91.51,91.51,91.51,91.51,2
20101001|2010-05-04 07:00,4,90.83,90.83,90.82,90.82,5
20101001|2010-05-04 07:30,4,91.2,91.2,90.99,90.99,17
20101001|2010-05-04 08:30,4,90.44,90.59,90.32,90.59,6
20101001|2010-05-04 09:30,4,90.44,90.44,90.44,90.44,1
20101001|2010-05-04 10:00,4,89.52,89.63,89.39,89.39,29
20101001|2010-05-04 10:30,4,89.42,89.69,89.42,89.6,30
20101001|2010-05-04 11:00,4,89.56,89.56,89.14,89.14,8
20101001|2010-05-04 12:00,4,89,89,88.69,88.69,43
20101001|2010-05-04 12:30,4,88.97,89.05,88.9,89.05,67
20101001|2010-05-04 13:30,4,88.79,88.81,88.79,88.81,6
20101001|2010-05-04 14:00,4,88.66,88.66,88.61,88.61,42
20101001|2010-05-05 04:00,5,88.75,88.81,88.74,88.74,5
20101001|2010-05-05 04:30,5,88.69,88.69,88.65,88.65,2
20101001|2010-05-05 05:30,5,88.27,88.27,88.27,88.27,1
20101001|2010-05-05 06:30,5,87.29,87.45,87.29,87.39,23
20101001|2010-05-05 07:00,5,87.43,87.43,87.32,87.32,3
20101001|2010-05-05 07:30,5,87.27,87.27,86.6,86.6,34
20101001|2010-05-05 08:00,5,85.46,85.84,85.46,85.68,106
20101001|2010-05-05 08:30,5,85.61,86.23,85.61,86.23,70
20101001|2010-05-05 09:00,5,86.41,86.67,85.79,85.79,21
20101001|2010-05-05 09:30,5,86.16,86.91,86.16,86.91,6
20101001|2010-05-05 10:00,5,86.88,86.88,86.87,86.87,4
20101001|2010-05-05 10:30,5,86.92,86.92,86.92,86.92,8
20101001|2010-05-05 11:00,5,87.46,87.48,87.21,87.21,86
20101001|2010-05-05 11:30,5,86.6,86.6,86.6,86.6,1
20101001|2010-05-05 12:30,5,86.15,86.15,86.12,86.12,31
20101001|2010-05-05 13:00,5,86.19,86.19,86.14,86.14,13
20101001|2010-05-05 13:30,5,86.12,86.12,86.01,86.01,3
20101001|2010-05-06 03:30,6,86.36,86.36,86.36,86.36,1
20101001|2010-05-06 04:30,6,85.84,85.84,85.84,85.84,6
20101001|2010-05-06 05:00,6,86.02,86.04,86.02,86.04,5
20101001|2010-05-06 05:30,6,86.2,86.2,86.17,86.17,5
20101001|2010-05-06 06:30,6,85.86,85.86,85.82,85.82,2
20101001|2010-05-06 07:00,6,85.68,85.68,85.68,85.68,5
20101001|2010-05-06 07:30,6,85.93,85.93,85.01,85.01,29
20101001|2010-05-06 08:00,6,84.66,85,84.63,85,43
20101001|2010-05-06 08:30,6,85.2,85.53,85.2,85.53,4
20101001|2010-05-06 09:00,6,85.26,85.26,85.26,85.26,3
20101001|2010-05-06 09:30,6,85.16,85.16,85.07,85.07,18
20101001|2010-05-06 10:00,6,84.82,84.82,84.69,84.74,56
20101001|2010-05-06 10:30,6,84.69,84.83,84.5,84.5,87
20101001|2010-05-06 11:00,6,84.76,85,84.75,85,32
20101001|2010-05-06 11:30,6,84.46,84.46,84.46,84.46,7
20101001|2010-05-06 12:00,6,83.81,83.81,83.42,83.42,11
20101001|2010-05-06 12:30,6,83.68,83.89,83.21,83.21,143
20101001|2010-05-06 13:00,6,83.21,83.25,82.95,82.96,169
20101001|2010-05-06 13:30,6,83.39,83.39,81.05,82.33,159
20101001|2010-05-06 15:00,6,83.21,83.21,83.21,83.21,8
20101001|2010-05-07 07:00,7,83.5,83.5,83.5,83.5,1
20101001|2010-05-07 07:30,7,83.25,83.25,83.25,83.25,5
20101001|2010-05-07 08:00,7,82.98,82.98,82.86,82.86,11
20101001|2010-05-07 08:30,7,82.76,82.76,82.71,82.71,2
20101001|2010-05-07 09:00,7,82.52,82.52,81.05,81.05,45
20101001|2010-05-07 09:30,7,81.25,81.92,81.25,81.75,37
20101001|2010-05-07 10:00,7,81.82,82.52,81.82,82.21,42
20101001|2010-05-07 10:30,7,81.61,81.79,81.61,81.79,50
20101001|2010-05-07 11:00,7,82.31,82.31,81.94,81.94,7
20101001|2010-05-07 11:30,7,81.97,81.97,81.97,81.97,10
20101001|2010-05-07 12:30,7,81.94,82.41,81.94,82.41,24
20101001|2010-05-07 13:00,7,81.91,82.01,81.91,82.01,8
20101001|2010-05-07 13:30,7,82.05,82.05,81.99,81.99,16
20101001|2010-05-10 02:30,10,84.52,84.52,84.52,84.52,1
20101001|2010-05-10 03:00,10,85.13,85.15,85.13,85.14,7
20101001|2010-05-10 04:00,10,84.86,84.86,84.76,84.76,2
20101001|2010-05-10 04:30,10,84.97,84.97,84.52,84.52,48
20101001|2010-05-10 06:30,10,84.92,84.92,84.92,84.92,2
20101001|2010-05-10 07:30,10,84.11,84.17,84.11,84.17,2
20101001|2010-05-10 08:00,10,83.81,84.28,83.81,84.01,33
20101001|2010-05-10 08:30,10,84.28,84.6,84.28,84.6,8
20101001|2010-05-10 09:00,10,83.93,83.97,83.93,83.97,2
20101001|2010-05-10 09:30,10,83.53,83.53,83.24,83.28,19
20101001|2010-05-10 11:00,10,83.7,83.72,83.6,83.72,8
20101001|2010-05-10 12:00,10,83.19,83.21,82.98,83.01,10
20101001|2010-05-10 13:00,10,83.73,83.74,83.59,83.59,8
20101001|2010-05-10 13:30,10,83.81,84.05,83.81,84.05,12
20101001|2010-05-10 14:00,10,83.98,83.98,83.98,83.98,1
20101001|2010-05-11 03:30,11,82.83,82.83,82.83,82.83,1
20101001|2010-05-11 04:00,11,83.01,83.01,83.01,83.01,9
20101001|2010-05-11 06:30,11,82.93,82.93,82.93,82.93,6
20101001|2010-05-11 07:30,11,83.34,83.34,83.34,83.34,1
20101001|2010-05-11 08:00,11,83.35,83.35,83.35,83.35,1
20101001|2010-05-11 08:30,11,83.81,84.11,83.81,84.11,24
20101001|2010-05-11 09:00,11,84.6,84.6,84.6,84.6,10
20101001|2010-05-11 10:30,11,84.36,84.36,84.36,84.36,5
20101001|2010-05-11 11:00,11,84.23,84.23,84.23,84.23,2
20101001|2010-05-11 11:30,11,84.56,84.56,84.56,84.56,1
20101001|2010-05-11 12:30,11,84.07,84.39,84.07,84.39,7
20101001|2010-05-11 13:00,11,84.03,84.31,84.03,84.31,36
20101001|2010-05-11 13:30,11,83.94,83.94,83.94,83.94,1
20101001|2010-05-11 14:30,11,83.9,83.9,83.9,83.9,1
20101001|2010-05-12 01:30,12,83.9,83.9,83.9,83.9,2
20101001|2010-05-12 04:00,12,84.6,84.6,84.39,84.39,11
20101001|2010-05-12 05:30,12,84.19,84.19,84.19,84.19,1
20101001|2010-05-12 06:30,12,84.72,84.73,84.72,84.73,5
20101001|2010-05-12 07:30,12,84.35,84.35,84.34,84.34,2
20101001|2010-05-12 08:30,12,84.33,84.33,84.16,84.16,6
20101001|2010-05-12 09:00,12,84.46,84.46,84.42,84.42,22
20101001|2010-05-12 09:30,12,84.61,84.61,84.36,84.36,17
20101001|2010-05-12 10:00,12,83.61,83.61,83.61,83.61,1
20101001|2010-05-12 10:30,12,83.82,83.83,83.82,83.83,14
20101001|2010-05-12 11:30,12,84.47,84.47,84.47,84.47,4
20101001|2010-05-12 12:00,12,84.42,84.42,84.42,84.42,8
20101001|2010-05-12 12:30,12,84.22,84.23,84.22,84.23,7
20101001|2010-05-12 13:00,12,84.01,84.01,84.01,84.01,4
20101001|2010-05-12 13:30,12,84.42,84.42,84.42,84.42,3
20101001|2010-05-12 14:00,12,84.57,84.57,84.57,84.57,3
20101001|2010-05-12 14:30,12,84.63,84.63,84.63,84.63,1
20101001|2010-05-12 15:30,12,84.7,84.7,84.7,84.7,10
20101001|2010-05-13 03:30,13,84.96,84.96,84.78,84.78,4
20101001|2010-05-13 04:00,13,84.71,84.77,84.71,84.77,3
20101001|2010-05-13 04:30,13,84.65,84.65,84.65,84.65,4
20101001|2010-05-13 05:30,13,84.45,84.45,84.35,84.36,13
20101001|2010-05-13 06:00,13,84.66,84.67,84.66,84.66,12
20101001|2010-05-13 06:30,13,84.47,84.51,84.46,84.46,8
20101001|2010-05-13 07:30,13,83.96,83.96,83.96,83.96,2
20101001|2010-05-13 08:30,13,83.86,83.86,83.82,83.82,15
20101001|2010-05-13 09:00,13,84.11,84.11,84.05,84.05,6
20101001|2010-05-13 09:30,13,84.37,84.37,84.06,84.06,8
20101001|2010-05-13 10:30,13,83.92,83.92,83.92,83.92,3
20101001|2010-05-13 11:00,13,84.24,84.25,84.24,84.25,5
20101001|2010-05-13 11:30,13,83.9,83.9,83.77,83.77,13
20101001|2010-05-13 12:00,13,83.75,83.77,83.7,83.77,6
20101001|2010-05-13 12:30,13,83.51,83.51,83.49,83.49,2
20101001|2010-05-13 13:00,13,83.54,83.54,83.54,83.54,1
20101001|2010-05-13 13:30,13,83.49,83.49,83.4,83.4,10
20101001|2010-05-13 14:30,13,83.31,83.31,83.19,83.19,10
20101001|2010-05-14 03:30,14,82.66,82.69,82.53,82.53,5
20101001|2010-05-14 04:30,14,81.92,81.92,81.76,81.87,15
20101001|2010-05-14 06:00,14,82.03,82.03,82.03,82.03,3
20101001|2010-05-14 07:00,14,81.94,81.94,81.94,81.94,1
20101001|2010-05-14 07:30,14,81.92,82.33,81.92,82.32,16
20101001|2010-05-14 08:00,14,81.74,81.74,81.74,81.74,1
20101001|2010-05-14 08:30,14,82.02,82.02,81.54,81.54,18
20101001|2010-05-14 09:30,14,81.71,81.71,81.71,81.71,1
20101001|2010-05-14 10:00,14,81.32,81.32,80.86,80.86,70
20101001|2010-05-14 10:30,14,80.8,80.86,80.09,80.09,22
20101001|2010-05-14 11:00,14,80.47,80.47,80.1,80.37,27
20101001|2010-05-14 11:30,14,80.35,80.38,80.29,80.38,7
20101001|2010-05-14 12:00,14,80.48,80.48,80.32,80.32,17
20101001|2010-05-14 12:30,14,80.35,80.35,79.56,79.78,22
20101001|2010-05-14 13:00,14,79.61,79.84,79.56,79.82,22
20101001|2010-05-14 13:30,14,79.87,79.89,79.7,79.7,19
20101001|2010-05-14 14:30,14,79.82,79.82,79.82,79.82,1
20101001|2010-05-16 21:00,17,78.27,78.27,78.27,78.27,1
20101001|2010-05-16 22:00,17,78.62,78.62,78.52,78.52,2
20101001|2010-05-17 00:00,17,78.85,78.85,78.5,78.5,2
20101001|2010-05-17 00:30,17,78.24,78.24,78.24,78.24,1
20101001|2010-05-17 02:30,17,78.68,78.68,78.44,78.44,23
20101001|2010-05-17 03:00,17,78.67,78.91,78.64,78.85,19
20101001|2010-05-17 07:00,17,79.82,80.02,79.59,79.59,13
20101001|2010-05-17 07:30,17,79.2,79.3,79.2,79.3,6
20101001|2010-05-17 08:00,17,79.38,79.38,79.38,79.38,1
20101001|2010-05-17 08:30,17,79.32,79.32,79.32,79.32,1
20101001|2010-05-17 09:00,17,78.64,78.93,78.64,78.84,13
20101001|2010-05-17 09:30,17,78.8,78.81,78.16,78.16,17
20101001|2010-05-17 10:00,17,78.24,78.24,77.35,77.35,28
20101001|2010-05-17 10:30,17,77.48,77.56,77.23,77.23,42
20101001|2010-05-17 11:00,17,77.09,77.15,76.91,77.12,162
20101001|2010-05-17 11:30,17,76.92,76.92,76.9,76.9,4
20101001|2010-05-17 12:30,17,77.26,77.26,76.84,76.96,28
20101001|2010-05-17 13:00,17,77.38,77.38,77.37,77.37,5
20101001|2010-05-17 13:30,17,77.13,77.13,77.13,77.13,10
20101001|2010-05-17 14:00,17,77.26,77.26,77.07,77.07,7
20101001|2010-05-17 14:30,17,77.35,77.41,77.3,77.41,10
20101001|2010-05-18 03:00,18,78.12,78.22,78.12,78.22,2
20101001|2010-05-18 03:30,18,78.49,78.49,78.28,78.28,5
20101001|2010-05-18 04:30,18,78.32,78.32,78.31,78.31,25
20101001|2010-05-18 07:00,18,78.37,78.37,78.28,78.28,27
20101001|2010-05-18 07:30,18,78.16,78.29,78.16,78.28,7
20101001|2010-05-18 08:00,18,78.17,78.17,77.73,77.82,22
20101001|2010-05-18 08:30,18,78.19,78.19,78.19,78.19,1
20101001|2010-05-18 09:30,18,77.64,77.64,77.49,77.49,42
20101001|2010-05-18 10:00,18,77.53,77.53,77.53,77.53,8
20101001|2010-05-18 10:30,18,77.47,77.47,77.28,77.28,8
20101001|2010-05-18 11:00,18,77.04,77.23,77.04,77.14,44
20101001|2010-05-18 11:30,18,77.5,77.69,77.5,77.69,50
20101001|2010-05-18 12:00,18,76.97,77.05,76.73,77.05,15
20101001|2010-05-18 12:30,18,77.07,77.14,75.99,75.99,39
20101001|2010-05-18 13:00,18,75.99,76.38,75.69,76.22,151
20101001|2010-05-18 13:30,18,76.02,76.02,76.02,76.02,29
20101001|2010-05-18 14:00,18,75.87,76.21,75.87,75.97,24
20101001|2010-05-18 14:30,18,76.23,76.23,76.23,76.23,3
20101001|2010-05-18 16:00,18,75.97,75.97,75.93,75.93,5
20101001|2010-05-18 20:30,19,75.28,75.28,75.28,75.28,1
20101001|2010-05-19 01:00,19,75.5,75.5,75.5,75.5,1
20101001|2010-05-19 02:00,19,75.41,75.41,75.41,75.41,4
20101001|2010-05-19 04:00,19,75.22,75.23,75.11,75.16,24
20101001|2010-05-19 04:30,19,75.35,75.35,75.35,75.35,8
20101001|2010-05-19 05:30,19,75.12,75.12,75.12,75.12,4
20101001|2010-05-19 06:00,19,75.16,75.18,75.16,75.18,6
20101001|2010-05-19 06:30,19,75.06,75.13,75.06,75.13,8
20101001|2010-05-19 07:00,19,75.19,75.5,75.19,75.21,43
20101001|2010-05-19 07:30,19,75.29,75.71,75.29,75.44,16
20101001|2010-05-19 08:00,19,75.66,75.66,75.63,75.63,12
20101001|2010-05-19 08:30,19,75.84,75.91,75.74,75.74,13
20101001|2010-05-19 09:00,19,75.69,75.75,75.18,75.26,55
20101001|2010-05-19 09:30,19,75.8,75.95,75.8,75.94,11
20101001|2010-05-19 10:00,19,75.31,75.33,74.46,74.46,53
20101001|2010-05-19 10:30,19,74.76,74.81,74.25,74.28,43
20101001|2010-05-19 11:00,19,74.33,74.81,74.33,74.81,38
20101001|2010-05-19 11:30,19,74.78,74.78,74.7,74.7,11
20101001|2010-05-19 12:00,19,74.94,74.94,74.83,74.83,10
20101001|2010-05-19 12:30,19,75.35,75.37,75.32,75.32,6
20101001|2010-05-19 13:00,19,75.32,75.74,75.32,75.53,15
20101001|2010-05-19 13:30,19,75.33,75.33,75.33,75.33,2
20101001|2010-05-19 14:00,19,75.16,75.3,75.16,75.3,20
20101001|2010-05-20 02:00,20,75.54,75.54,75.54,75.54,1
20101001|2010-05-20 03:30,20,75.34,75.34,75.34,75.34,1
20101001|2010-05-20 04:00,20,75.16,75.17,75.16,75.17,4
20101001|2010-05-20 05:30,20,74.58,74.58,74.01,74.17,72
20101001|2010-05-20 06:00,20,74.34,74.37,74.34,74.37,12
20101001|2010-05-20 06:30,20,73.36,73.36,73.35,73.35,5
20101001|2010-05-20 07:00,20,73.17,73.17,73.17,73.17,1
20101001|2010-05-20 07:30,20,72.87,73.28,72.82,73.28,34
20101001|2010-05-20 08:00,20,73.09,73.23,73.09,73.18,26
20101001|2010-05-20 08:30,20,73.29,73.29,72.93,73.16,39
20101001|2010-05-20 09:00,20,72.95,72.96,72.07,72.07,63
20101001|2010-05-20 09:30,20,72.24,72.33,72.24,72.33,3
20101001|2010-05-20 10:00,20,72.67,72.67,72.55,72.55,13
20101001|2010-05-20 10:30,20,72.95,73.21,72.95,73.21,14
20101001|2010-05-20 11:00,20,72.85,72.88,72.62,72.73,23
20101001|2010-05-20 11:30,20,72.48,72.58,72.16,72.16,19
20101001|2010-05-20 12:00,20,72.1,73.08,72.1,73.08,15
20101001|2010-05-20 12:30,20,73.01,73.06,72.84,72.92,40
20101001|2010-05-20 13:00,20,73.09,73.67,73.09,73.67,9
20101001|2010-05-20 13:30,20,73.34,73.52,73.34,73.52,11
20101001|2010-05-20 14:00,20,73.59,73.59,73.59,73.59,1
20101001|2010-05-20 15:00,20,72.85,72.88,72.81,72.88,8
20101001|2010-05-20 16:00,20,72.56,72.56,72.41,72.41,4
20101001|2010-05-21 03:30,21,73.01,73.01,73.01,73.01,5
20101001|2010-05-21 04:00,21,73.3,73.3,73.25,73.25,7
20101001|2010-05-21 05:00,21,73.56,73.56,73.56,73.56,1
20101001|2010-05-21 05:30,21,73.06,73.15,73.06,73.14,5
20101001|2010-05-21 06:00,21,73.3,73.3,73.09,73.09,6
20101001|2010-05-21 06:30,21,72.62,72.62,72.62,72.62,2
20101001|2010-05-21 07:00,21,72.84,72.84,72.84,72.84,3
20101001|2010-05-21 07:30,21,72.66,72.66,72.52,72.52,23
20101001|2010-05-21 08:00,21,72.48,72.48,72.39,72.39,6
20101001|2010-05-21 08:30,21,72.72,73.86,72.72,73.86,31
20101001|2010-05-21 09:00,21,73.77,73.98,73.45,73.45,27
20101001|2010-05-21 10:00,21,73.59,74.17,73.59,74.17,63
20101001|2010-05-21 10:30,21,73.91,74.41,73.88,74.37,33
20101001|2010-05-21 11:00,21,74.47,74.47,74.2,74.3,16
20101001|2010-05-21 11:30,21,73.6,73.6,73.6,73.6,4
20101001|2010-05-21 12:00,21,73.52,73.52,73.4,73.4,32
20101001|2010-05-21 12:30,21,73.43,73.43,73.43,73.43,3
20101001|2010-05-21 13:00,21,73.69,73.69,73.26,73.49,51
20101001|2010-05-21 13:30,21,73.47,73.47,73.24,73.24,14
20101001|2010-05-21 14:00,21,73.29,73.4,73.29,73.4,51
20101001|2010-05-21 14:30,21,73.3,73.58,73.3,73.58,7
20101001|2010-05-21 15:00,21,73.72,73.73,73.65,73.65,6
20101001|2010-05-21 15:30,21,73.72,73.73,73.71,73.73,4
20101001|2010-05-24 00:00,24,74.04,74.04,74.04,74.04,1
20101001|2010-05-24 01:30,24,74.15,74.15,74.15,74.15,2
20101001|2010-05-24 05:30,24,72.97,73,72.97,73,5
20101001|2010-05-24 06:00,24,73.04,73.08,72.91,72.93,41
20101001|2010-05-24 07:30,24,73.63,73.63,73.44,73.44,13
20101001|2010-05-24 08:00,24,73.76,73.76,73.76,73.76,14
20101001|2010-05-24 08:30,24,73.83,74.05,73.83,73.88,22
20101001|2010-05-24 09:00,24,73.73,73.87,73.69,73.71,66
20101001|2010-05-24 09:30,24,73.67,73.97,73.58,73.58,26
20101001|2010-05-24 10:00,24,73.82,73.82,73.82,73.82,2
20101001|2010-05-24 10:30,24,73.52,73.52,73.52,73.52,1
20101001|2010-05-24 11:00,24,73.61,73.84,73.61,73.84,22
20101001|2010-05-24 11:30,24,73.83,73.95,73.7,73.95,63
20101001|2010-05-24 12:00,24,73.92,73.96,73.79,73.79,27
20101001|2010-05-24 12:30,24,73.32,73.32,73.32,73.32,8
20101001|2010-05-24 13:00,24,73.35,73.48,73.3,73.3,5
20101001|2010-05-24 14:00,24,73.48,73.48,73.48,73.48,1
20101001|2010-05-24 14:30,24,73.47,73.47,73.47,73.47,2
20101001|2010-05-24 15:00,24,73.19,73.19,73.19,73.19,1
20101001|2010-05-25 01:00,25,71.98,71.98,71.98,71.98,1
20101001|2010-05-25 03:00,25,71.51,71.52,71.47,71.47,13
20101001|2010-05-25 04:00,25,71.07,71.15,71.07,71.15,12
20101001|2010-05-25 04:30,25,71.09,71.2,71.09,71.2,11
20101001|2010-05-25 05:00,25,71.07,71.07,71,71.06,36
20101001|2010-05-25 07:00,25,71.14,71.29,71.1,71.21,128
20101001|2010-05-25 07:30,25,71.01,71.01,70.41,70.45,5
20101001|2010-05-25 08:00,25,70.63,70.73,70.63,70.73,6
20101001|2010-05-25 08:30,25,70.59,70.83,70.59,70.83,2
20101001|2010-05-25 09:00,25,70.91,71.18,70.91,71.18,7
20101001|2010-05-25 09:30,25,71.04,71.18,70.81,71.18,11
20101001|2010-05-25 10:00,25,71.29,71.78,71.29,71.54,25
20101001|2010-05-25 10:30,25,71.3,71.3,71.24,71.26,22
20101001|2010-05-25 11:00,25,71.28,71.28,71.28,71.28,2
20101001|2010-05-25 11:30,25,71.23,71.23,71.02,71.07,15
20101001|2010-05-25 12:00,25,70.9,70.9,70.9,70.9,12
20101001|2010-05-25 12:30,25,70.95,71.08,70.95,71.04,34
20101001|2010-05-25 13:00,25,71.46,71.8,71.46,71.8,4
20101001|2010-05-25 13:30,25,71.66,71.81,71.66,71.81,11
20101001|2010-05-25 14:30,25,72.11,72.19,72.11,72.19,15
20101001|2010-05-25 15:00,25,72.31,72.31,72.31,72.31,2
20101001|2010-05-26 04:30,26,73.18,73.18,73.17,73.17,6
20101001|2010-05-26 05:00,26,73.14,73.31,73.14,73.16,10
20101001|2010-05-26 06:00,26,73.45,73.46,73.45,73.46,12
20101001|2010-05-26 07:00,26,73.38,73.38,73.16,73.18,17
20101001|2010-05-26 07:30,26,73.18,73.41,73.18,73.36,13
20101001|2010-05-26 08:30,26,73.28,73.28,73.28,73.28,1
20101001|2010-05-26 09:30,26,73.59,73.98,73.59,73.84,12
20101001|2010-05-26 10:00,26,73.79,73.79,73.43,73.43,13
20101001|2010-05-26 10:30,26,73.32,73.33,73.24,73.25,12
20101001|2010-05-26 11:00,26,73.25,73.25,73.25,73.25,3
20101001|2010-05-26 11:30,26,73.64,73.64,73.63,73.63,2
20101001|2010-05-26 12:30,26,73.85,74.1,73.85,74.1,23
20101001|2010-05-26 13:00,26,74.07,74.14,73.89,74.03,76
20101001|2010-05-26 13:30,26,74.05,74.05,73.75,73.75,33
20101001|2010-05-26 14:30,26,73.43,73.43,73.43,73.43,1
20101001|2010-05-27 01:30,27,74.76,74.76,74.75,74.75,2
20101001|2010-05-27 02:30,27,74.79,74.8,74.75,74.8,13
20101001|2010-05-27 03:30,27,74.87,74.87,74.87,74.87,3
20101001|2010-05-27 04:30,27,75.5,75.54,75.34,75.52,38
20101001|2010-05-27 05:00,27,75.73,75.73,75.73,75.73,2
20101001|2010-05-27 07:00,27,75.47,75.53,75.38,75.53,6
20101001|2010-05-27 07:30,27,75.34,75.34,75.29,75.29,12
20101001|2010-05-27 08:00,27,75.47,75.47,75.41,75.41,18
20101001|2010-05-27 08:30,27,75.4,75.41,75.38,75.4,13
20101001|2010-05-27 09:30,27,76.37,76.39,76.37,76.38,8
20101001|2010-05-27 10:00,27,76.48,76.62,76.39,76.49,23
20101001|2010-05-27 10:30,27,76.68,76.68,76.68,76.68,1
20101001|2010-05-27 11:00,27,76.77,76.87,76.77,76.81,8
20101001|2010-05-27 11:30,27,76.98,76.98,76.97,76.98,11
20101001|2010-05-27 12:00,27,76.77,76.78,76.77,76.78,16
20101001|2010-05-27 12:30,27,76.87,76.89,76.75,76.81,10
20101001|2010-05-27 13:00,27,77.13,77.21,77.04,77.21,62
20101001|2010-05-27 13:30,27,77.11,77.22,77.07,77.12,32
20101001|2010-05-27 14:00,27,77.15,77.15,77.12,77.14,22
20101001|2010-05-27 14:30,27,77.25,77.26,77.23,77.26,14
20101001|2010-05-28 04:30,28,78,78,78,78,3
20101001|2010-05-28 05:00,28,77.99,77.99,77.99,77.99,3
20101001|2010-05-28 07:00,28,77.57,77.57,77.57,77.57,1
20101001|2010-05-28 08:00,28,77.41,77.41,77.19,77.19,2
20101001|2010-05-28 08:30,28,77.29,77.29,76.61,76.93,14
20101001|2010-05-28 09:30,28,77.54,77.64,77.54,77.64,2
20101001|2010-05-28 10:00,28,77.34,77.36,76.86,76.86,7
20101001|2010-05-28 11:00,28,77.28,77.28,77.28,77.28,7
20101001|2010-05-28 11:30,28,76.83,76.83,76.47,76.48,7
20101001|2010-05-28 13:00,28,76.5,76.89,76.49,76.89,24
20101001|2010-05-28 13:30,28,77,77.04,77,77.04,15
20101001|2010-05-28 14:00,28,76.98,77.02,76.97,76.97,5
20101001|2010-05-28 14:30,28,76.97,76.97,76.97,76.97,2
20101001|2010-06-01 02:30,1,76.01,76.02,75.7,75.7,12
20101001|2010-06-01 03:30,1,75.05,75.05,75.05,75.05,1
20101001|2010-06-01 04:30,1,74.62,74.62,74.62,74.62,10
20101001|2010-06-01 07:00,1,75.12,75.12,75.12,75.12,1
20101001|2010-06-01 08:30,1,76.92,76.94,76.92,76.94,6
20101001|2010-06-01 09:00,1,76.92,76.92,76.92,76.92,9
20101001|2010-06-01 10:00,1,77.03,77.09,77.03,77.09,2
20101001|2010-06-01 10:30,1,77.23,77.23,77.23,77.23,5
20101001|2010-06-01 11:00,1,76.45,76.45,76.11,76.11,18
20101001|2010-06-01 11:30,1,76.29,76.29,76.29,76.29,1
20101001|2010-06-01 12:00,1,76.77,76.92,76.77,76.92,5
20101001|2010-06-01 12:30,1,77.04,77.05,76.95,76.95,7
20101001|2010-06-01 13:00,1,76.39,76.39,75.68,75.81,20
20101001|2010-06-01 13:30,1,75.83,75.83,75.65,75.65,9
20101001|2010-06-01 14:00,1,75.72,75.72,75.72,75.72,2
20101001|2010-06-02 03:00,2,75.5,75.5,75.5,75.5,1
20101001|2010-06-02 05:00,2,75.37,75.37,75.37,75.37,2
20101001|2010-06-02 05:30,2,75.14,75.15,75.14,75.14,7
20101001|2010-06-02 07:30,2,75.51,75.55,75.15,75.24,7
20101001|2010-06-02 08:00,2,75.7,75.78,75.7,75.78,7
20101001|2010-06-02 08:30,2,76.29,76.29,76.08,76.08,5
20101001|2010-06-02 10:00,2,77.03,77.25,77.03,77.25,5
20101001|2010-06-02 11:00,2,77.25,77.25,77.25,77.25,3
20101001|2010-06-02 12:00,2,76.96,76.96,76.96,76.96,10
20101001|2010-06-02 12:30,2,77.08,77.11,77.08,77.11,10
20101001|2010-06-02 13:00,2,76.51,76.66,76.45,76.66,13
20101001|2010-06-02 13:30,2,77.01,77.01,77.01,77.01,3
20101001|2010-06-02 14:30,2,77.22,77.35,77.22,77.35,27
20101001|2010-06-03 02:00,3,78.05,78.05,78.05,78.05,1
20101001|2010-06-03 02:30,3,77.62,77.62,77.62,77.62,1
20101001|2010-06-03 05:30,3,76.97,76.97,76.97,76.97,2
20101001|2010-06-03 06:00,3,76.75,76.75,76.74,76.74,3
20101001|2010-06-03 06:30,3,76.68,76.94,76.68,76.94,3
20101001|2010-06-03 07:00,3,76.83,76.91,76.83,76.91,25
20101001|2010-06-03 07:30,3,76.79,77.04,76.79,77.04,3
20101001|2010-06-03 08:00,3,77.09,77.15,77.08,77.15,9
20101001|2010-06-03 08:30,3,77.23,77.23,77.23,77.23,1
20101001|2010-06-03 09:30,3,77.15,77.15,77.03,77.04,10
20101001|2010-06-03 10:00,3,77.23,77.9,77.21,77.22,23
20101001|2010-06-03 10:30,3,77.11,77.15,77.11,77.15,3
20101001|2010-06-03 11:00,3,76.6,76.6,76.6,76.6,5
20101001|2010-06-03 11:30,3,76.57,76.81,76.57,76.81,22
20101001|2010-06-03 12:00,3,77.02,77.25,77.02,77.25,18
20101001|2010-06-03 13:00,3,77.43,78.06,77.43,77.96,32
20101001|2010-06-03 13:30,3,78.1,78.1,77.76,77.76,4
20101001|2010-06-03 14:00,3,77.91,77.91,77.69,77.69,3
20101001|2010-06-03 14:30,3,77.95,77.95,77.95,77.95,1
20101001|2010-06-04 03:00,4,78.18,78.18,78.18,78.18,2
20101001|2010-06-04 03:30,4,78.33,78.33,78.33,78.33,1
20101001|2010-06-04 04:00,4,78.54,78.61,78.54,78.61,5
20101001|2010-06-04 05:00,4,78.31,78.31,78.31,78.31,1
20101001|2010-06-04 06:00,4,77.9,77.9,77.66,77.86,13
20101001|2010-06-04 07:30,4,76.91,76.91,76.05,76.05,23
20101001|2010-06-04 08:00,4,75.94,76.37,75.94,76.37,17
20101001|2010-06-04 08:30,4,76.62,76.72,76.62,76.72,5
20101001|2010-06-04 09:00,4,76.4,76.5,76.24,76.5,31
20101001|2010-06-04 09:30,4,76.52,76.52,76.2,76.26,25
20101001|2010-06-04 10:00,4,76.12,76.14,75.21,75.23,59
20101001|2010-06-04 10:30,4,75.25,75.45,75.21,75.21,120
20101001|2010-06-04 11:00,4,75.21,75.21,75.14,75.15,23
20101001|2010-06-04 11:30,4,75.25,75.46,75.25,75.44,16
20101001|2010-06-04 12:00,4,75.43,75.43,75.43,75.43,1
20101001|2010-06-04 12:30,4,75.29,75.29,75.05,75.05,27
20101001|2010-06-04 13:00,4,74.59,74.63,74.59,74.63,22
20101001|2010-06-04 13:30,4,74.23,74.3,74.23,74.3,3
20101001|2010-06-07 05:00,7,74.66,74.66,74.64,74.64,12
20101001|2010-06-07 05:30,7,74.63,74.63,74.62,74.62,6
20101001|2010-06-07 07:00,7,74.92,74.92,74.92,74.92,2
20101001|2010-06-07 08:00,7,75,75,74.82,74.82,7
20101001|2010-06-07 08:30,7,74.46,74.46,74.36,74.36,7
20101001|2010-06-07 09:00,7,74.91,75.15,74.8,74.86,55
20101001|2010-06-07 09:30,7,74.57,74.57,74.4,74.4,60
20101001|2010-06-07 10:00,7,74.24,74.32,74.13,74.13,47
20101001|2010-06-07 11:00,7,74.82,74.83,74.82,74.83,12
20101001|2010-06-07 11:30,7,74.91,75.09,74.91,75.09,11
20101001|2010-06-07 13:00,7,74.93,75.07,74.66,74.67,20
20101001|2010-06-07 14:30,7,74.27,74.27,74.27,74.27,1
20101001|2010-06-07 15:00,7,74.19,74.19,74.19,74.19,1
20101001|2010-06-08 02:30,8,75.21,75.21,75.21,75.21,1
20101001|2010-06-08 03:30,8,74.6,74.63,74.6,74.63,4
20101001|2010-06-08 05:00,8,73.99,73.99,73.99,73.99,19
20101001|2010-06-08 05:30,8,74.1,74.1,74.1,74.1,1
20101001|2010-06-08 06:00,8,74.37,74.37,74.37,74.37,1
20101001|2010-06-08 07:30,8,74.72,74.72,74.54,74.54,2
20101001|2010-06-08 08:00,8,74.49,74.49,74.49,74.49,6
20101001|2010-06-08 08:30,8,74.76,74.76,74.76,74.76,3
20101001|2010-06-08 09:00,8,74.56,74.56,74.56,74.56,1
20101001|2010-06-08 09:30,8,73.86,74.23,73.86,74.23,24
20101001|2010-06-08 10:30,8,74.51,75.03,74.51,75.03,59
20101001|2010-06-08 11:00,8,74.96,74.96,74.75,74.75,23
20101001|2010-06-08 11:30,8,74.9,74.98,74.9,74.98,19
20101001|2010-06-08 12:00,8,74.93,74.93,74.93,74.93,1
20101001|2010-06-08 12:30,8,74.5,74.64,74.5,74.64,2
20101001|2010-06-08 13:30,8,74.62,74.75,74.6,74.6,4
20101001|2010-06-08 14:00,8,74.62,74.62,74.62,74.62,1
20101001|2010-06-08 14:30,8,74.82,74.82,74.82,74.82,1
20101001|2010-06-08 15:30,8,74.95,75.09,74.95,75.09,10
20101001|2010-06-08 21:30,9,74.99,74.99,74.99,74.99,1
20101001|2010-06-08 23:30,9,74.9,74.9,74.9,74.9,4
20101001|2010-06-09 03:00,9,74.97,74.97,74.8,74.83,19
20101001|2010-06-09 04:00,9,74.9,74.9,74.9,74.9,1
20101001|2010-06-09 06:00,9,75.23,75.23,75.22,75.22,6
20101001|2010-06-09 06:30,9,75.39,75.39,75.39,75.39,1
20101001|2010-06-09 08:30,9,76.47,76.47,76.47,76.47,2
20101001|2010-06-09 09:00,9,76.29,76.81,76.29,76.71,71
20101001|2010-06-09 09:30,9,76.52,76.52,76.52,76.52,1
20101001|2010-06-09 10:00,9,77.05,77.17,77.05,77.17,6
20101001|2010-06-09 10:30,9,76.95,76.95,76.95,76.95,2
20101001|2010-06-09 11:30,9,77,77.03,77,77.03,3
20101001|2010-06-09 12:00,9,76.91,77.04,76.91,77.04,12
20101001|2010-06-09 13:00,9,77.08,77.08,76.85,76.85,10
20101001|2010-06-09 15:00,9,76.54,76.54,76.54,76.54,5
20101001|2010-06-09 15:30,9,76.6,76.6,76.6,76.6,1
20101001|2010-06-10 02:30,10,77.11,77.11,77.11,77.11,1
20101001|2010-06-10 06:00,10,77.29,77.29,77.28,77.28,4
20101001|2010-06-10 07:00,10,77.42,77.42,77.42,77.42,1
20101001|2010-06-10 07:30,10,77.35,77.37,77.35,77.37,3
20101001|2010-06-10 08:00,10,78.12,78.12,78.12,78.12,1
20101001|2010-06-10 09:00,10,78.63,78.63,78.63,78.63,2
20101001|2010-06-10 09:30,10,78.58,78.58,78.58,78.58,2
20101001|2010-06-10 10:00,10,78.17,78.18,78.16,78.16,16
20101001|2010-06-10 10:30,10,78.09,78.09,77.85,77.87,7
20101001|2010-06-10 11:30,10,77.71,77.71,77.71,77.71,1
20101001|2010-06-10 12:00,10,77.72,77.72,77.72,77.72,1
20101001|2010-06-10 13:00,10,77.97,78.26,77.96,78.26,4
20101001|2010-06-10 13:30,10,78.42,78.42,78.42,78.42,3
20101001|2010-06-10 14:00,10,78.29,78.29,78.29,78.29,1
20101001|2010-06-10 14:30,10,78.56,78.56,78.56,78.56,1
20101001|2010-06-10 15:30,10,78.5,78.5,78.5,78.5,1
20101001|2010-06-11 03:30,11,77.74,77.74,77.74,77.74,1
20101001|2010-06-11 05:00,11,78.36,78.41,78.36,78.41,5
20101001|2010-06-11 05:30,11,78.45,78.45,78.4,78.4,11
20101001|2010-06-11 07:30,11,78.08,78.43,77.69,77.69,9
20101001|2010-06-11 08:00,11,77.17,77.32,77.17,77.32,5
20101001|2010-06-11 08:30,11,77.37,77.56,77.11,77.56,28
20101001|2010-06-11 09:00,11,77.86,78.15,77.86,78.03,20
20101001|2010-06-11 09:30,11,78.1,78.1,78.1,78.1,14
20101001|2010-06-11 10:00,11,77.25,77.41,77.05,77.06,22
20101001|2010-06-11 10:30,11,76.94,76.99,76.94,76.99,6
20101001|2010-06-11 11:00,11,76.77,76.77,76.77,76.77,4
20101001|2010-06-11 11:30,11,76.73,76.73,76.71,76.71,8
20101001|2010-06-11 12:00,11,77.07,77.07,77.07,77.07,1
20101001|2010-06-11 12:30,11,77.5,77.5,77.5,77.5,1
20101001|2010-06-11 13:00,11,77.24,77.36,77.24,77.36,37
20101001|2010-06-11 13:30,11,77.43,77.43,77.43,77.43,1
20101001|2010-06-11 14:00,11,77.43,77.54,77.43,77.54,11
20101001|2010-06-11 14:30,11,77.7,77.76,77.7,77.76,2
20101001|2010-06-14 04:00,14,78.65,78.65,78.65,78.65,1
20101001|2010-06-14 06:00,14,78.58,78.58,78.45,78.45,4
20101001|2010-06-14 07:00,14,78.77,78.77,78.77,78.77,1
20101001|2010-06-14 08:00,14,78.85,78.85,78.84,78.84,25
20101001|2010-06-14 08:30,14,78.52,78.62,78.52,78.59,12
20101001|2010-06-14 09:00,14,78.78,78.78,78.78,78.78,3
20101001|2010-06-14 09:30,14,78.81,78.81,78.6,78.6,16
20101001|2010-06-14 10:30,14,78.56,78.56,78.56,78.56,9
20101001|2010-06-14 11:00,14,78.62,78.62,78.55,78.55,21
20101001|2010-06-14 12:00,14,77.88,77.89,77.49,77.72,16
20101001|2010-06-14 12:30,14,77.86,77.86,77.86,77.86,6
20101001|2010-06-14 13:00,14,77.39,77.71,77.39,77.71,43
20101001|2010-06-14 13:30,14,77.79,77.92,77.79,77.92,27
20101001|2010-06-14 14:30,14,77.9,77.91,77.9,77.91,5
20101001|2010-06-14 16:00,14,77.49,77.49,77.44,77.44,2
20101001|2010-06-14 19:30,15,77.91,77.91,77.91,77.91,1
20101001|2010-06-14 23:00,15,77.92,77.92,77.92,77.92,1
20101001|2010-06-14 23:30,15,77.9,77.9,77.9,77.9,1
20101001|2010-06-15 03:00,15,77.89,77.89,77.89,77.89,1
20101001|2010-06-15 03:30,15,77.86,77.86,77.86,77.86,1
20101001|2010-06-15 04:30,15,78.39,78.48,78.39,78.48,10
20101001|2010-06-15 06:30,15,78.31,78.31,78.31,78.31,3
20101001|2010-06-15 08:00,15,78.5,78.5,78.5,78.5,1
20101001|2010-06-15 08:30,15,78.12,78.12,78.12,78.12,1
20101001|2010-06-15 09:00,15,78.26,78.6,78.25,78.6,36
20101001|2010-06-15 09:30,15,78.55,78.85,78.55,78.85,7
20101001|2010-06-15 10:00,15,79.01,79.01,78.96,78.96,2
20101001|2010-06-15 10:30,15,78.7,78.7,78.7,78.7,1
20101001|2010-06-15 11:30,15,78.91,79.08,78.91,79.08,11
20101001|2010-06-15 12:00,15,79.14,79.14,79.14,79.14,2
20101001|2010-06-15 12:30,15,79.06,79.06,79.06,79.06,17
20101001|2010-06-15 13:00,15,79.33,79.33,79.33,79.33,1
20101001|2010-06-15 13:30,15,79.25,79.33,79.16,79.27,25
20101001|2010-06-15 14:00,15,79.22,79.4,79.18,79.4,13
20101001|2010-06-15 14:30,15,79.4,79.4,79.4,79.4,2
20101001|2010-06-15 15:00,15,79.54,79.54,79.44,79.44,6
20101001|2010-06-15 15:30,15,79.47,79.51,79.47,79.51,9
20101001|2010-06-15 21:30,16,79.51,79.51,79.51,79.51,1
20101001|2010-06-16 02:00,16,79.46,79.46,79.4,79.4,2
20101001|2010-06-16 03:30,16,79.1,79.1,79.1,79.1,4
20101001|2010-06-16 05:00,16,79.17,79.17,79.17,79.17,1
20101001|2010-06-16 05:30,16,79.36,79.36,79.36,79.36,1
20101001|2010-06-16 06:00,16,79.08,79.08,79.08,79.08,1
20101001|2010-06-16 07:00,16,78.93,78.93,78.92,78.92,25
20101001|2010-06-16 07:30,16,79.09,79.09,79.09,79.09,1
20101001|2010-06-16 08:00,16,79.01,79.05,79.01,79.05,14
20101001|2010-06-16 08:30,16,79.29,79.29,79.29,79.29,6
20101001|2010-06-16 09:00,16,79.56,79.57,79.41,79.41,27
20101001|2010-06-16 10:30,16,79.85,79.85,79.85,79.85,2
20101001|2010-06-16 11:30,16,80.29,80.29,80.24,80.24,4
20101001|2010-06-16 12:30,16,80.13,80.48,80.13,80.48,26
20101001|2010-06-16 13:00,16,80.47,80.47,80.18,80.18,32
20101001|2010-06-16 14:30,16,80.31,80.32,80.31,80.32,6
20101001|2010-06-17 04:30,17,80.84,80.84,80.84,80.84,1
20101001|2010-06-17 06:00,17,80.61,80.61,80.6,80.6,2
20101001|2010-06-17 06:30,17,80.4,80.4,80.4,80.4,1
20101001|2010-06-17 08:30,17,80.62,80.62,80.62,80.62,6
20101001|2010-06-17 09:00,17,80.6,80.6,80.46,80.46,9
20101001|2010-06-17 09:30,17,80.2,80.2,80,80,48
20101001|2010-06-17 10:00,17,80.09,80.23,80.07,80.23,56
20101001|2010-06-17 11:00,17,80.09,80.09,80,80,12
20101001|2010-06-17 11:30,17,79.65,79.65,79.65,79.65,9
20101001|2010-06-17 12:00,17,79.97,80.05,79.97,80.02,5
20101001|2010-06-17 12:30,17,79.95,80.08,79.95,80.08,12
20101001|2010-06-17 13:00,17,80.3,80.31,80.1,80.16,75
20101001|2010-06-17 13:30,17,79.91,79.98,79.91,79.96,7
20101001|2010-06-17 15:00,17,79.77,79.77,79.77,79.77,1
20101001|2010-06-18 01:30,18,79.58,79.58,79.58,79.58,1
20101001|2010-06-18 03:30,18,79.45,79.45,79.45,79.45,1
20101001|2010-06-18 04:00,18,79.29,79.29,79.29,79.29,1
20101001|2010-06-18 05:00,18,79.21,79.21,79.21,79.21,1
20101001|2010-06-18 05:30,18,79.01,79.02,79.01,79.02,3
20101001|2010-06-18 06:00,18,78.92,79.01,78.88,79.01,13
20101001|2010-06-18 06:30,18,79.09,79.09,79.09,79.09,1
20101001|2010-06-18 08:00,18,79.27,79.39,79.27,79.39,2
20101001|2010-06-18 08:30,18,79.14,79.14,79.14,79.14,2
20101001|2010-06-18 09:00,18,79.18,79.18,79.15,79.15,3
20101001|2010-06-18 09:30,18,80.06,80.06,79.88,80.04,82
20101001|2010-06-18 10:00,18,80.21,80.21,79.88,79.88,19
20101001|2010-06-18 10:30,18,79.94,79.94,79.89,79.89,22
20101001|2010-06-18 11:00,18,80.11,80.11,80.1,80.1,21
20101001|2010-06-18 11:30,18,79.92,79.92,79.92,79.92,1
20101001|2010-06-18 13:00,18,79.67,79.69,79.67,79.69,12
20101001|2010-06-18 13:30,18,79.91,79.91,79.91,79.91,1
20101001|2010-06-18 14:30,18,80.07,80.07,80.07,80.07,4
20101001|2010-06-18 15:30,18,79.99,79.99,79.98,79.98,2
20101001|2010-06-20 20:00,21,80.82,80.82,80.82,80.82,1
20101001|2010-06-20 20:30,21,80.98,80.98,80.97,80.97,2
20101001|2010-06-21 02:30,21,81.15,81.16,81.03,81.03,27
20101001|2010-06-21 03:00,21,81.24,81.24,81.24,81.24,1
20101001|2010-06-21 04:00,21,81.11,81.11,81.11,81.11,22
20101001|2010-06-21 05:30,21,80.96,80.96,80.92,80.92,23
20101001|2010-06-21 07:30,21,81.06,81.28,81.06,81.28,21
20101001|2010-06-21 08:00,21,81.25,81.35,81.25,81.35,5
20101001|2010-06-21 09:00,21,81.37,81.37,81.37,81.37,3
20101001|2010-06-21 09:30,21,81.25,81.25,81.25,81.25,10
20101001|2010-06-21 10:00,21,81.06,81.06,81.06,81.06,5
20101001|2010-06-21 10:30,21,81.06,81.06,81.06,81.06,5
20101001|2010-06-21 11:00,21,81.01,81.01,80.78,80.78,4
20101001|2010-06-21 11:30,21,80.71,80.71,79.86,79.87,10
20101001|2010-06-21 12:00,21,79.9,79.9,79.7,79.7,5
20101001|2010-06-21 12:30,21,79.45,79.45,79.45,79.45,1
20101001|2010-06-21 13:00,21,79.56,80.32,79.52,80.16,18
20101001|2010-06-21 13:30,21,80.17,80.17,80.17,80.17,6
20101001|2010-06-21 14:30,21,79.8,79.8,79.78,79.78,3
20101001|2010-06-21 15:00,21,79.95,79.95,79.95,79.95,1
20101001|2010-06-21 20:00,22,79.99,79.99,79.99,79.99,1
20101001|2010-06-21 21:00,22,79.71,79.81,79.71,79.81,3
20101001|2010-06-21 21:30,22,79.68,79.68,79.68,79.68,1
20101001|2010-06-22 02:00,22,79.74,79.74,79.73,79.73,2
20101001|2010-06-22 02:30,22,79.66,79.66,79.63,79.63,2
20101001|2010-06-22 03:00,22,79.71,79.76,79.66,79.74,26
20101001|2010-06-22 03:30,22,79.67,79.76,79.67,79.76,9
20101001|2010-06-22 04:00,22,79.32,79.32,79.23,79.3,5
20101001|2010-06-22 05:00,22,79.01,79.01,79.01,79.01,8
20101001|2010-06-22 06:00,22,79.13,79.13,78.98,79,3
20101001|2010-06-22 07:00,22,79.26,79.33,79.26,79.33,2
20101001|2010-06-22 07:30,22,79.31,79.91,79.27,79.91,64
20101001|2010-06-22 08:00,22,79.91,79.92,79.78,79.9,185
20101001|2010-06-22 08:30,22,79.92,80.22,79.76,79.76,25
20101001|2010-06-22 09:00,22,79.72,79.72,79.32,79.43,19
20101001|2010-06-22 09:30,22,79.47,79.83,79.41,79.82,23
20101001|2010-06-22 10:00,22,79.81,80.26,79.8,80.26,106
20101001|2010-06-22 10:30,22,80.21,80.32,79.99,80.01,23
20101001|2010-06-22 11:00,22,80.2,80.2,80.07,80.08,11
20101001|2010-06-22 11:30,22,80.02,80.07,80.02,80.07,2
20101001|2010-06-22 12:30,22,79.82,79.95,79.59,79.7,40
20101001|2010-06-22 13:00,22,79.55,79.67,79.34,79.34,16
20101001|2010-06-22 13:30,22,79.49,79.49,79.49,79.49,1
20101001|2010-06-22 14:00,22,79.28,79.36,79.2,79.2,31
20101001|2010-06-22 14:30,22,79.15,79.16,79.09,79.09,39
20101001|2010-06-22 15:00,22,79.09,79.09,79.09,79.09,1
20101001|2010-06-22 15:30,22,79.07,79.19,78.92,79.19,26
20101001|2010-06-22 19:30,23,78.87,78.87,78.87,78.87,1
20101001|2010-06-23 01:30,23,79.3,79.3,79.3,79.3,1
20101001|2010-06-23 02:00,23,79.33,79.33,79.33,79.33,1
20101001|2010-06-23 02:30,23,79.16,79.16,79.16,79.16,1
20101001|2010-06-23 03:00,23,79.16,79.25,79.16,79.25,4
20101001|2010-06-23 03:30,23,79.18,79.18,79.02,79.02,6
20101001|2010-06-23 04:30,23,79.09,79.09,78.98,78.98,7
20101001|2010-06-23 07:30,23,78.81,78.92,78.8,78.83,10
20101001|2010-06-23 08:00,23,78.69,78.69,78.16,78.25,22
20101001|2010-06-23 08:30,23,78.09,78.1,77.36,77.55,88
20101001|2010-06-23 09:00,23,77.42,77.42,76.89,76.9,36
20101001|2010-06-23 09:30,23,77.13,77.53,77.04,77.53,30
20101001|2010-06-23 10:00,23,77.08,77.08,77.01,77.01,14
20101001|2010-06-23 10:30,23,77.39,77.55,77.24,77.24,72
20101001|2010-06-23 11:00,23,77.2,77.43,77.19,77.43,16
20101001|2010-06-23 11:30,23,77.37,77.65,77.35,77.58,53
20101001|2010-06-23 12:00,23,77.73,77.78,77.66,77.66,10
20101001|2010-06-23 12:30,23,77.8,77.88,77.8,77.85,6
20101001|2010-06-23 13:00,23,77.92,78,77.44,77.67,47
20101001|2010-06-23 13:30,23,77.84,77.97,77.59,77.59,23
20101001|2010-06-23 14:00,23,77.66,77.68,77.34,77.35,25
20101001|2010-06-23 14:30,23,77.13,77.13,77.07,77.07,2
20101001|2010-06-23 15:00,23,77.09,77.09,77.06,77.06,16
20101001|2010-06-23 22:00,24,77.5,77.66,77.5,77.66,12
20101001|2010-06-23 23:30,24,77.7,77.7,77.7,77.7,3
20101001|2010-06-24 00:00,24,77.58,77.58,77.56,77.56,4
20101001|2010-06-24 02:00,24,77.33,77.33,77.33,77.33,2
20101001|2010-06-24 02:30,24,77.37,77.38,77.14,77.14,10
20101001|2010-06-24 03:00,24,77.14,77.14,77.02,77.02,5
20101001|2010-06-24 03:30,24,77.05,77.1,76.83,77.01,42
20101001|2010-06-24 04:00,24,77.1,77.16,77.1,77.16,2
20101001|2010-06-24 04:30,24,77.36,77.41,77.36,77.41,3
20101001|2010-06-24 05:00,24,77.51,77.51,77.51,77.51,1
20101001|2010-06-24 06:00,24,77.45,77.45,77.27,77.28,3
20101001|2010-06-24 06:30,24,77.21,77.25,76.97,76.97,70
20101001|2010-06-24 07:00,24,76.96,76.96,76.96,76.96,6
20101001|2010-06-24 07:30,24,77.08,77.24,76.97,77.15,20
20101001|2010-06-24 08:00,24,77.27,77.39,77.16,77.39,32
20101001|2010-06-24 08:30,24,77.2,77.46,77.02,77.03,22
20101001|2010-06-24 09:00,24,77.14,77.35,77.06,77.27,26
20101001|2010-06-24 09:30,24,77.21,77.31,76.82,76.87,28
20101001|2010-06-24 10:00,24,77,77,76.58,76.97,19
20101001|2010-06-24 10:30,24,77.01,77.5,77.01,77.36,48
20101001|2010-06-24 11:00,24,77.6,77.64,77.27,77.27,51
20101001|2010-06-24 11:30,24,77.06,77.07,77.03,77.05,6
20101001|2010-06-24 12:00,24,77.16,77.3,77.16,77.22,12
20101001|2010-06-24 12:30,24,77.1,77.5,77.06,77.5,14
20101001|2010-06-24 13:00,24,77.44,77.73,77.24,77.66,71
20101001|2010-06-24 13:30,24,77.64,77.64,77.64,77.64,1
20101001|2010-06-24 14:00,24,77.39,77.39,77.39,77.39,1
20101001|2010-06-24 15:00,24,77.41,77.41,77.41,77.41,1
20101001|2010-06-24 16:00,24,77.65,77.65,77.65,77.65,1
20101001|2010-06-24 19:30,25,77.68,77.68,77.68,77.68,1
20101001|2010-06-24 21:30,25,77.76,77.76,77.76,77.76,1
20101001|2010-06-24 22:30,25,77.89,77.89,77.89,77.89,1
20101001|2010-06-25 02:00,25,77.38,77.38,77.38,77.38,1
20101001|2010-06-25 02:30,25,77.62,77.62,77.62,77.62,2
20101001|2010-06-25 03:00,25,77.69,77.69,77.38,77.38,3
20101001|2010-06-25 03:30,25,77.25,77.34,77.22,77.34,14
20101001|2010-06-25 04:00,25,77.14,77.16,77.14,77.14,4
20101001|2010-06-25 04:30,25,77.15,77.15,77.15,77.15,1
20101001|2010-06-25 05:00,25,77.21,77.21,77.08,77.14,7
20101001|2010-06-25 05:30,25,77.3,77.46,77.29,77.44,13
20101001|2010-06-25 06:30,25,77.6,77.65,77.6,77.65,2
20101001|2010-06-25 07:00,25,77.64,78.04,77.64,78.04,15
20101001|2010-06-25 07:30,25,77.84,77.91,77.62,77.78,14
20101001|2010-06-25 08:00,25,78.33,78.64,78.33,78.59,74
20101001|2010-06-25 08:30,25,78.48,78.48,78.08,78.08,18
20101001|2010-06-25 09:00,25,78.23,78.48,78.23,78.34,21
20101001|2010-06-25 09:30,25,78.26,78.26,78.18,78.18,5
20101001|2010-06-25 10:00,25,78.15,78.47,78.15,78.47,15
20101001|2010-06-25 10:30,25,78.59,79.79,78.59,79.57,150
20101001|2010-06-25 11:00,25,79.5,79.91,79.49,79.75,201
20101001|2010-06-25 11:30,25,79.73,79.8,79.62,79.62,55
20101001|2010-06-25 12:00,25,79.59,79.68,79.51,79.61,35
20101001|2010-06-25 12:30,25,79.79,80.09,79.77,79.82,67
20101001|2010-06-25 13:00,25,79.81,80,79.66,79.95,51
20101001|2010-06-25 13:30,25,79.9,80.02,79.86,80,40
20101001|2010-06-25 14:00,25,79.95,79.96,79.94,79.94,13
20101001|2010-06-25 14:30,25,80.1,80.17,79.98,80.07,41
20101001|2010-06-25 15:00,25,80.22,80.22,80.22,80.22,1
20101001|2010-06-27 19:30,28,80.16,80.16,80.16,80.16,1
20101001|2010-06-27 22:00,28,80.1,80.1,80.1,80.1,1
20101001|2010-06-28 01:30,28,79.76,79.76,79.71,79.76,4
20101001|2010-06-28 02:00,28,79.66,79.66,79.56,79.56,5
20101001|2010-06-28 03:00,28,79.53,79.65,79.53,79.55,17
20101001|2010-06-28 03:30,28,79.61,79.64,79.59,79.59,6
20101001|2010-06-28 04:00,28,79.55,79.55,79.49,79.49,5
20101001|2010-06-28 04:30,28,79.38,79.38,79.2,79.26,18
20101001|2010-06-28 05:00,28,79.3,79.3,79.04,79.09,11
20101001|2010-06-28 05:30,28,79.08,79.16,79.08,79.16,19
20101001|2010-06-28 06:00,28,79.16,79.37,79.16,79.35,4
20101001|2010-06-28 06:30,28,79.24,79.42,79.24,79.42,9
20101001|2010-06-28 07:00,28,79.32,79.32,79.32,79.32,2
20101001|2010-06-28 07:30,28,79.48,79.52,79.17,79.17,13
20101001|2010-06-28 08:00,28,79.25,79.52,79.06,79.51,70
20101001|2010-06-28 08:30,28,79.16,79.2,78.91,78.91,23
20101001|2010-06-28 09:00,28,79.04,79.36,79.03,79.35,37
20101001|2010-06-28 09:30,28,79.34,79.34,79.09,79.16,11
20101001|2010-06-28 10:00,28,79.42,79.42,79.27,79.27,35
20101001|2010-06-28 10:30,28,79.3,79.42,79.25,79.25,27
20101001|2010-06-28 11:00,28,79.2,79.2,79.11,79.11,7
20101001|2010-06-28 11:30,28,79.29,79.29,79.19,79.26,9
20101001|2010-06-28 12:00,28,79.29,79.29,79.09,79.09,5
20101001|2010-06-28 12:30,28,79.12,79.25,79.02,79.25,14
20101001|2010-06-28 13:00,28,79.28,79.49,79.22,79.45,51
20101001|2010-06-28 13:30,28,79.35,79.5,79.35,79.5,13
20101001|2010-06-28 14:00,28,79.38,79.38,79.37,79.37,9
20101001|2010-06-28 14:30,28,79.36,79.38,79.26,79.26,34
20101001|2010-06-28 15:00,28,79.24,79.24,79.24,79.24,1
20101001|2010-06-28 16:30,28,79.23,79.23,79.16,79.16,6
20101001|2010-06-28 19:00,29,79.3,79.3,79.3,79.3,1
20101001|2010-06-28 21:00,29,79.39,79.39,79.39,79.39,1
20101001|2010-06-28 22:30,29,79.04,79.04,78.91,78.91,2
20101001|2010-06-28 23:00,29,78.91,78.91,78.9,78.9,2
20101001|2010-06-29 00:30,29,78.92,78.94,78.71,78.71,4
20101001|2010-06-29 01:00,29,78.66,78.72,78.18,78.19,18
20101001|2010-06-29 02:00,29,78.26,78.26,77.9,78.03,24
20101001|2010-06-29 02:30,29,77.99,77.99,77.7,77.78,22
20101001|2010-06-29 03:00,29,77.89,77.89,77.72,77.74,29
20101001|2010-06-29 03:30,29,77.66,78.06,77.47,78,19
20101001|2010-06-29 04:00,29,77.94,78.09,77.86,77.86,21
20101001|2010-06-29 06:00,29,77.82,77.82,77.73,77.73,4
20101001|2010-06-29 06:30,29,77.46,77.7,77.45,77.7,7
20101001|2010-06-29 07:00,29,77.7,77.7,77.3,77.3,267
20101001|2010-06-29 07:30,29,77.42,77.58,77.28,77.28,35
20101001|2010-06-29 08:00,29,77.21,77.21,76.89,77,93
20101001|2010-06-29 08:30,29,76.95,77,76.69,76.79,50
20101001|2010-06-29 09:00,29,76.91,76.94,76.54,76.55,57
20101001|2010-06-29 09:30,29,76.73,76.83,76.73,76.8,7
20101001|2010-06-29 10:00,29,76.81,76.94,76.75,76.75,23
20101001|2010-06-29 10:30,29,76.69,76.78,76.67,76.74,68
20101001|2010-06-29 11:00,29,76.62,76.89,76.62,76.89,12
20101001|2010-06-29 11:30,29,76.8,76.87,76.8,76.86,31
20101001|2010-06-29 12:00,29,76.87,76.89,76.67,76.75,20
20101001|2010-06-29 12:30,29,76.69,76.69,76.38,76.67,60
20101001|2010-06-29 13:00,29,76.68,77.1,76.66,77.08,137
20101001|2010-06-29 13:30,29,77.07,77.07,76.92,76.93,41
20101001|2010-06-29 14:00,29,77.02,77.04,76.56,76.56,12
20101001|2010-06-29 14:30,29,76.54,76.54,76.38,76.38,7
20101001|2010-06-29 19:00,30,76.59,76.59,76.51,76.51,2
20101001|2010-06-29 21:00,30,76.7,76.75,76.7,76.75,15
20101001|2010-06-29 21:30,30,76.62,76.62,76.61,76.61,2
20101001|2010-06-29 22:30,30,76.91,76.94,76.91,76.94,2
20101001|2010-06-29 23:00,30,76.99,76.99,76.99,76.99,2
20101001|2010-06-30 01:30,30,77.26,77.28,77.24,77.24,9
20101001|2010-06-30 02:00,30,77.04,77.18,77.04,77.12,149
20101001|2010-06-30 02:30,30,77.13,77.15,77.04,77.11,109
20101001|2010-06-30 03:00,30,77.19,77.28,77.19,77.24,8
20101001|2010-06-30 03:30,30,77.22,77.22,77.22,77.22,2
20101001|2010-06-30 04:00,30,77.28,77.46,77.23,77.37,117
20101001|2010-06-30 04:30,30,77.43,77.78,77.41,77.78,32
20101001|2010-06-30 05:00,30,77.81,77.82,77.59,77.59,8
20101001|2010-06-30 05:30,30,77.58,77.58,77.58,77.58,1
20101001|2010-06-30 06:00,30,77.64,77.64,77.53,77.57,6
20101001|2010-06-30 07:00,30,77.49,77.49,76.97,76.97,8
20101001|2010-06-30 07:30,30,77.07,77.13,77.07,77.13,4
20101001|2010-06-30 08:00,30,77.1,77.1,76.75,76.82,79
20101001|2010-06-30 08:30,30,76.87,77.5,76.87,77.5,74
20101001|2010-06-30 09:00,30,77.36,77.44,77.29,77.44,53
20101001|2010-06-30 09:30,30,77.39,77.43,76.6,76.67,43
20101001|2010-06-30 10:00,30,76.87,77.06,76.81,76.81,25
20101001|2010-06-30 10:30,30,76.9,77.19,76.86,76.99,53
20101001|2010-06-30 11:00,30,76.88,76.88,76.56,76.56,35
20101001|2010-06-30 11:30,30,76.55,76.64,75.46,75.84,166
20101001|2010-06-30 12:00,30,75.82,76.48,75.82,76.45,24
20101001|2010-06-30 12:30,30,76.5,76.5,76.14,76.38,15
20101001|2010-06-30 13:00,30,76.54,76.82,76.4,76.56,19
20101001|2010-06-30 13:30,30,76.54,76.65,76.5,76.65,44
20101001|2010-06-30 14:00,30,76.68,76.68,76.61,76.62,9
20101001|2010-06-30 14:30,30,76.44,76.51,76.24,76.24,36
20101001|2010-06-30 15:00,30,76.24,76.24,76.24,76.24,7
20101001|2010-06-30 20:00,1,75.9,75.9,75.9,75.9,1
20101001|2010-06-30 20:30,1,76.1,76.1,75.97,75.97,4
20101001|2010-06-30 21:30,1,75.81,75.83,75.81,75.83,2
20101001|2010-06-30 22:00,1,75.7,75.7,75.7,75.7,2
20101001|2010-06-30 23:00,1,76.07,76.07,76.07,76.07,2
20101001|2010-07-01 00:30,1,75.81,75.84,75.81,75.84,3
20101001|2010-07-01 01:30,1,75.72,75.77,75.72,75.77,2
20101001|2010-07-01 02:00,1,75.54,75.54,75.21,75.24,11
20101001|2010-07-01 02:30,1,75.26,75.5,75.26,75.5,7
20101001|2010-07-01 03:00,1,75.4,75.56,75.4,75.45,15
20101001|2010-07-01 03:30,1,75.62,75.62,75.62,75.62,3
20101001|2010-07-01 04:00,1,75.62,75.64,75.59,75.59,104
20101001|2010-07-01 04:30,1,75.54,75.54,75.44,75.44,6
20101001|2010-07-01 05:00,1,75.58,75.75,75.58,75.72,13
20101001|2010-07-01 06:00,1,75.81,75.81,75.73,75.73,4
20101001|2010-07-01 06:30,1,75.54,75.72,75.52,75.57,52
20101001|2010-07-01 07:00,1,75.51,75.85,75.51,75.85,19
20101001|2010-07-01 07:30,1,75.73,75.91,75.63,75.63,60
20101001|2010-07-01 08:00,1,75.58,75.6,75.49,75.49,25
20101001|2010-07-01 08:30,1,75.47,75.55,75,75.16,113
20101001|2010-07-01 09:00,1,75.06,75.06,74.19,74.26,106
20101001|2010-07-01 09:30,1,74.28,74.28,73.4,73.7,377
20101001|2010-07-01 10:00,1,73.42,73.61,73.22,73.61,46
20101001|2010-07-01 10:30,1,73.58,74.03,73.57,73.82,25
20101001|2010-07-01 11:00,1,73.49,73.5,73.23,73.43,42
20101001|2010-07-01 11:30,1,73.46,73.9,73.46,73.66,28
20101001|2010-07-01 12:00,1,73.52,73.81,73.52,73.62,16
20101001|2010-07-01 12:30,1,73.55,73.55,73.41,73.52,13
20101001|2010-07-01 13:00,1,73.49,73.97,73.45,73.93,341
20101001|2010-07-01 13:30,1,73.8,73.8,73.4,73.45,17
20101001|2010-07-01 14:00,1,73.73,73.73,73.61,73.62,5
20101001|2010-07-01 14:30,1,73.78,73.78,73.74,73.74,2
20101001|2010-07-01 16:00,1,73.72,73.72,73.7,73.7,25
20101001|2010-07-01 19:30,2,73.95,73.95,73.95,73.95,1
20101001|2010-07-01 21:00,2,74.32,74.34,74.32,74.34,6
20101001|2010-07-01 21:30,2,74.31,74.31,74.3,74.3,2
20101001|2010-07-01 22:30,2,74.26,74.26,74.26,74.26,1
20101001|2010-07-02 00:30,2,73.84,73.84,73.84,73.84,2
20101001|2010-07-02 01:00,2,73.9,73.9,73.9,73.9,2
20101001|2010-07-02 01:30,2,73.9,73.9,73.9,73.9,1
20101001|2010-07-02 02:00,2,74.14,74.14,74.14,74.14,1
20101001|2010-07-02 02:30,2,74.2,74.2,74.01,74.02,13
20101001|2010-07-02 03:00,2,73.85,73.99,73.8,73.99,7
20101001|2010-07-02 03:30,2,74.18,74.26,74.14,74.14,7
20101001|2010-07-02 04:00,2,74.1,74.1,74.1,74.1,1
20101001|2010-07-02 05:00,2,73.9,73.9,73.9,73.9,1
20101001|2010-07-02 06:30,2,73.9,73.98,73.87,73.98,12
20101001|2010-07-02 07:00,2,73.62,73.62,73.46,73.59,24
20101001|2010-07-02 07:30,2,74.06,74.06,72.83,73.65,62
20101001|2010-07-02 08:00,2,73.34,74.06,73.34,73.93,29
20101001|2010-07-02 08:30,2,73.88,74.16,73.61,73.69,32
20101001|2010-07-02 09:00,2,73.45,73.8,73.45,73.8,201
20101001|2010-07-02 09:30,2,73.48,73.55,73.4,73.46,20
20101001|2010-07-02 10:00,2,73.46,73.46,72.83,72.92,31
20101001|2010-07-02 10:30,2,72.96,73.07,72.96,73.07,12
20101001|2010-07-02 11:00,2,73.06,73.12,73.06,73.12,8
20101001|2010-07-02 11:30,2,73.03,73.03,72.95,72.95,2
20101001|2010-07-02 12:00,2,72.76,72.79,72.76,72.79,5
20101001|2010-07-02 12:30,2,72.66,72.66,72.66,72.66,2
20101001|2010-07-02 13:00,2,72.67,73.08,72.67,73.07,26
20101001|2010-07-02 13:30,2,73.02,73.06,73.02,73.04,15
20101001|2010-07-02 14:00,2,73.04,73.18,73.04,73.18,3
20101001|2010-07-02 15:00,2,73.18,73.18,73.18,73.18,1
20101001|2010-07-05 02:00,5,73.61,73.61,73.61,73.61,1
20101001|2010-07-05 02:30,5,73.3,73.3,73.3,73.3,1
20101001|2010-07-05 06:00,5,73.11,73.11,73.11,73.11,1
20101001|2010-07-05 08:30,5,72.95,72.95,72.95,72.95,1
20101001|2010-07-05 10:00,5,72.5,72.5,72.5,72.5,2
20101001|2010-07-05 11:00,5,72.41,72.41,72.41,72.41,1
20101001|2010-07-05 19:30,6,72.24,72.24,72.24,72.24,1
20101001|2010-07-05 20:30,6,72.34,72.34,72.34,72.34,1
20101001|2010-07-06 01:30,6,73.14,73.26,73.14,73.25,4
20101001|2010-07-06 02:00,6,73.45,73.48,73.45,73.46,45
20101001|2010-07-06 02:30,6,73.48,73.52,73.48,73.48,64
20101001|2010-07-06 03:00,6,73.52,73.52,73.36,73.41,6
20101001|2010-07-06 03:30,6,73.58,73.58,73.58,73.58,21
20101001|2010-07-06 04:00,6,73.82,73.84,73.72,73.72,6
20101001|2010-07-06 04:30,6,73.81,73.98,73.81,73.92,19
20101001|2010-07-06 05:00,6,73.99,74.05,73.99,74,25
20101001|2010-07-06 05:30,6,73.88,73.88,73.88,73.88,1
20101001|2010-07-06 06:00,6,73.9,73.9,73.85,73.85,3
20101001|2010-07-06 07:00,6,74.15,74.15,74.15,74.15,2
20101001|2010-07-06 07:30,6,74.03,74.1,73.76,73.84,75
20101001|2010-07-06 08:00,6,74.12,74.24,74.08,74.19,7
20101001|2010-07-06 08:30,6,74.27,74.3,73.95,74.1,155
20101001|2010-07-06 09:00,6,74,74.65,73.98,74.6,74
20101001|2010-07-06 09:30,6,74.78,74.84,74.65,74.65,28
20101001|2010-07-06 10:30,6,74.32,74.35,74.32,74.35,5
20101001|2010-07-06 11:00,6,74.43,74.43,74.35,74.35,7
20101001|2010-07-06 11:30,6,74.07,74.07,72.99,73.11,146
20101001|2010-07-06 12:00,6,72.86,73.04,72.85,73.04,40
20101001|2010-07-06 12:30,6,72.8,72.8,72.62,72.66,31
20101001|2010-07-06 13:00,6,72.82,73.33,72.82,73.03,37
20101001|2010-07-06 14:00,6,73.12,73.19,73.06,73.09,22
20101001|2010-07-06 14:30,6,73.24,73.31,73.24,73.31,5
20101001|2010-07-06 15:00,6,73.31,73.36,73.31,73.35,10
20101001|2010-07-06 16:30,6,73.21,73.29,73.21,73.29,9
20101001|2010-07-06 19:00,7,73.2,73.2,73.2,73.2,1
20101001|2010-07-06 20:30,7,73.2,73.2,73.2,73.2,1
20101001|2010-07-07 02:00,7,72.96,72.96,72.78,72.78,4
20101001|2010-07-07 02:30,7,72.64,72.98,72.59,72.98,12
20101001|2010-07-07 03:00,7,73.1,73.1,72.71,72.71,7
20101001|2010-07-07 04:30,7,72.97,73.2,72.97,73.2,6
20101001|2010-07-07 05:00,7,73.15,73.15,73.15,73.15,1
20101001|2010-07-07 05:30,7,73.3,73.3,73.3,73.3,2
20101001|2010-07-07 06:00,7,73.36,73.68,73.36,73.67,17
20101001|2010-07-07 06:30,7,73.48,73.57,73.47,73.57,5
20101001|2010-07-07 07:00,7,73.51,73.6,73.3,73.6,16
20101001|2010-07-07 07:30,7,73.65,73.88,73.58,73.86,7
20101001|2010-07-07 08:00,7,73.8,74.11,73.8,74.04,29
20101001|2010-07-07 08:30,7,74.07,74.23,74.06,74.22,8
20101001|2010-07-07 09:00,7,74.26,74.6,74.26,74.6,79
20101001|2010-07-07 09:30,7,74.53,74.8,74.47,74.8,56
20101001|2010-07-07 10:00,7,74.85,74.86,74.45,74.48,77
20101001|2010-07-07 10:30,7,74.48,74.58,74.38,74.38,14
20101001|2010-07-07 11:00,7,74.56,74.59,74.52,74.59,8
20101001|2010-07-07 11:30,7,74.51,74.94,74.51,74.94,6
20101001|2010-07-07 12:00,7,74.88,74.96,74.82,74.82,7
20101001|2010-07-07 12:30,7,74.9,75.35,74.81,75.35,98
20101001|2010-07-07 13:00,7,75.17,75.21,75.12,75.18,19
20101001|2010-07-07 13:30,7,75.16,75.2,75.13,75.18,11
20101001|2010-07-07 14:30,7,75.58,75.61,75.58,75.61,2
20101001|2010-07-07 15:30,7,75.79,75.8,75.79,75.8,2
20101001|2010-07-07 20:30,8,75.99,76.1,75.99,76.1,2
20101001|2010-07-07 22:30,8,75.89,75.89,75.89,75.89,1
20101001|2010-07-07 23:00,8,75.78,75.78,75.78,75.78,1
20101001|2010-07-08 00:00,8,75.69,75.69,75.69,75.69,1
20101001|2010-07-08 01:30,8,75.73,75.73,75.73,75.73,3
20101001|2010-07-08 02:00,8,75.63,75.66,75.63,75.66,52
20101001|2010-07-08 02:30,8,75.76,75.87,75.76,75.77,5
20101001|2010-07-08 03:00,8,75.69,75.69,75.66,75.66,3
20101001|2010-07-08 03:30,8,75.73,75.76,75.67,75.67,4
20101001|2010-07-08 04:00,8,75.68,75.68,75.68,75.68,8
20101001|2010-07-08 05:00,8,75.84,75.84,75.81,75.81,6
20101001|2010-07-08 05:30,8,75.7,75.7,75.7,75.7,2
20101001|2010-07-08 06:00,8,75.7,75.7,75.7,75.7,3
20101001|2010-07-08 06:30,8,75.59,75.61,75.59,75.61,2
20101001|2010-07-08 07:30,8,75.91,76.42,75.91,76.39,22
20101001|2010-07-08 08:00,8,76.36,76.39,76.31,76.31,9
20101001|2010-07-08 08:30,8,76.44,76.87,76.41,76.63,19
20101001|2010-07-08 09:00,8,76.63,76.93,76.63,76.86,26
20101001|2010-07-08 09:30,8,76.87,76.87,76.64,76.75,19
20101001|2010-07-08 10:00,8,76.79,76.89,76.06,76.31,69
20101001|2010-07-08 10:30,8,76.3,76.32,75.64,75.64,77
20101001|2010-07-08 11:00,8,75.91,76.38,75.91,76.38,77
20101001|2010-07-08 11:30,8,76.06,76.1,76.04,76.04,14
20101001|2010-07-08 12:00,8,76.29,76.29,76.29,76.29,1
20101001|2010-07-08 12:30,8,76.36,76.6,76.36,76.5,17
20101001|2010-07-08 13:00,8,76.62,76.62,76.29,76.57,39
20101001|2010-07-08 13:30,8,76.57,76.87,76.57,76.87,67
20101001|2010-07-08 14:00,8,76.81,76.87,76.7,76.87,17
20101001|2010-07-08 14:30,8,76.88,77,76.88,76.99,19
20101001|2010-07-08 15:00,8,76.98,76.98,76.98,76.98,2
20101001|2010-07-08 20:00,9,76.76,76.78,76.75,76.77,11
20101001|2010-07-08 20:30,9,76.77,76.9,76.77,76.9,2
20101001|2010-07-08 21:30,9,76.81,76.82,76.8,76.82,9
20101001|2010-07-09 01:00,9,76.97,76.97,76.97,76.97,2
20101001|2010-07-09 02:00,9,76.9,76.9,76.9,76.9,2
20101001|2010-07-09 02:30,9,76.75,76.75,76.7,76.7,6
20101001|2010-07-09 03:00,9,77.01,77.01,77.01,77.01,1
20101001|2010-07-09 03:30,9,76.83,76.83,76.71,76.71,5
20101001|2010-07-09 04:00,9,76.7,76.79,76.7,76.79,3
20101001|2010-07-09 04:30,9,76.78,76.85,76.78,76.85,2
20101001|2010-07-09 05:00,9,76.77,76.77,76.65,76.65,6
20101001|2010-07-09 05:30,9,76.72,76.78,76.72,76.78,6
20101001|2010-07-09 06:00,9,76.82,76.84,76.82,76.82,3
20101001|2010-07-09 06:30,9,76.77,76.77,76.71,76.71,3
20101001|2010-07-09 07:00,9,76.5,76.59,76.15,76.15,55
20101001|2010-07-09 07:30,9,76.12,76.26,76.03,76.22,18
20101001|2010-07-09 08:00,9,76.4,76.63,76.39,76.56,32
20101001|2010-07-09 08:30,9,76.57,76.64,76.46,76.46,5
20101001|2010-07-09 09:00,9,76.69,76.8,76.61,76.78,19
20101001|2010-07-09 09:30,9,76.7,77.34,76.7,77.19,83
20101001|2010-07-09 10:00,9,77.17,77.48,76.96,76.96,216
20101001|2010-07-09 10:30,9,77.04,77.16,77.02,77.03,18
20101001|2010-07-09 11:00,9,77.09,77.09,76.5,76.59,68
20101001|2010-07-09 11:30,9,76.59,76.59,76.36,76.48,20
20101001|2010-07-09 12:00,9,76.7,76.7,76.17,76.38,41
20101001|2010-07-09 12:30,9,76.34,76.63,76.34,76.63,22
20101001|2010-07-09 13:00,9,76.7,77.13,76.57,77.05,78
20101001|2010-07-09 13:30,9,77.07,77.16,77.06,77.16,146
20101001|2010-07-09 14:00,9,77.26,77.26,77.26,77.26,1
20101001|2010-07-09 14:30,9,77.2,77.2,77.12,77.14,8
20101001|2010-07-09 15:00,9,77.2,77.2,77.2,77.2,1
20101001|2010-07-11 19:00,12,77.28,77.28,77.28,77.28,1
20101001|2010-07-11 21:00,12,77.01,77.01,77.01,77.01,1
20101001|2010-07-12 01:00,12,76.55,76.55,76.55,76.55,1
20101001|2010-07-12 01:30,12,76.52,76.52,76.48,76.48,2
20101001|2010-07-12 02:00,12,76.51,76.54,76.35,76.35,12
20101001|2010-07-12 02:30,12,76.31,76.56,76.22,76.56,14
20101001|2010-07-12 03:00,12,76.58,76.58,76.58,76.58,1
20101001|2010-07-12 03:30,12,76.42,76.42,76.29,76.31,17
20101001|2010-07-12 04:00,12,76.38,76.49,76.38,76.42,11
20101001|2010-07-12 04:30,12,76.4,76.4,76.35,76.35,38
20101001|2010-07-12 05:00,12,76.37,76.37,76.3,76.35,138
20101001|2010-07-12 05:30,12,76.42,76.62,76.42,76.55,64
20101001|2010-07-12 06:00,12,76.55,76.61,76.55,76.59,94
20101001|2010-07-12 06:30,12,76.64,76.89,76.64,76.8,8
20101001|2010-07-12 07:00,12,76.85,77.03,76.85,76.91,13
20101001|2010-07-12 07:30,12,77.03,77.27,77.02,77.26,16
20101001|2010-07-12 08:00,12,77.25,77.25,76.54,76.54,80
20101001|2010-07-12 08:30,12,76.48,76.82,76.42,76.82,24
20101001|2010-07-12 09:00,12,76.71,76.77,76.61,76.62,7
20101001|2010-07-12 09:30,12,76.54,76.61,75.66,75.92,84
20101001|2010-07-12 10:00,12,75.57,75.8,75.53,75.79,34
20101001|2010-07-12 10:30,12,75.76,75.96,75.7,75.93,29
20101001|2010-07-12 11:00,12,75.83,76.23,75.83,76.23,23
20101001|2010-07-12 11:30,12,76.07,76.22,75.97,75.97,17
20101001|2010-07-12 12:00,12,75.82,76.1,75.82,76.03,4
20101001|2010-07-12 12:30,12,75.87,75.98,75.8,75.98,11
20101001|2010-07-12 13:00,12,75.8,75.83,75.8,75.83,4
20101001|2010-07-12 13:30,12,75.84,75.84,75.84,75.84,2
20101001|2010-07-12 14:00,12,75.79,75.81,75.77,75.81,35
20101001|2010-07-12 14:30,12,75.73,75.73,75.73,75.73,1
20101001|2010-07-12 15:00,12,75.59,75.59,75.59,75.59,2
20101001|2010-07-12 19:00,13,76.11,76.11,76.11,76.11,1
20101001|2010-07-12 20:30,13,75.95,75.95,75.95,75.95,1
20101001|2010-07-12 21:00,13,75.86,75.86,75.86,75.86,1
20101001|2010-07-12 23:00,13,75.53,75.59,75.53,75.59,5
20101001|2010-07-12 23:30,13,75.64,75.64,75.64,75.64,1
20101001|2010-07-13 00:30,13,75.47,75.48,75.47,75.48,3
20101001|2010-07-13 01:00,13,75.35,75.35,75.35,75.35,2
20101001|2010-07-13 01:30,13,75.24,75.24,75.24,75.24,1
20101001|2010-07-13 02:00,13,75.31,75.33,75.31,75.33,4
20101001|2010-07-13 02:30,13,75.23,75.53,75.23,75.53,9
20101001|2010-07-13 03:00,13,75.45,75.53,75.45,75.53,3
20101001|2010-07-13 03:30,13,75.6,75.83,75.58,75.73,73
20101001|2010-07-13 04:00,13,75.73,76,75.73,76,32
20101001|2010-07-13 04:30,13,76.16,76.3,76.16,76.23,82
20101001|2010-07-13 05:30,13,76.21,76.21,76.15,76.15,9
20101001|2010-07-13 06:00,13,76.14,76.55,76.14,76.55,13
20101001|2010-07-13 06:30,13,76.61,76.86,76.61,76.75,18
20101001|2010-07-13 07:00,13,76.85,76.85,76.71,76.71,40
20101001|2010-07-13 07:30,13,76.71,77.1,76.68,77.1,62
20101001|2010-07-13 08:00,13,77.11,77.65,77.11,77.44,155
20101001|2010-07-13 08:30,13,77.45,77.96,77.45,77.71,237
20101001|2010-07-13 09:00,13,77.82,77.86,77.55,77.6,47
20101001|2010-07-13 09:30,13,77.54,77.73,77.51,77.66,68
20101001|2010-07-13 10:00,13,77.75,78.06,77.71,77.75,100
20101001|2010-07-13 10:30,13,77.77,78.13,77.66,77.66,71
20101001|2010-07-13 11:00,13,77.66,77.82,77.62,77.82,12
20101001|2010-07-13 11:30,13,77.73,77.73,77.55,77.64,21
20101001|2010-07-13 12:00,13,77.69,77.79,77.65,77.68,20
20101001|2010-07-13 12:30,13,77.66,77.73,77.43,77.72,76
20101001|2010-07-13 13:00,13,77.79,78.04,77.69,78.01,69
20101001|2010-07-13 13:30,13,77.94,78.08,77.93,78.08,70
20101001|2010-07-13 14:00,13,78.11,78.12,78.11,78.12,35
20101001|2010-07-13 14:30,13,78.09,78.1,77.98,77.98,14
20101001|2010-07-13 15:00,13,78.02,78.02,78.02,78.02,1
20101001|2010-07-13 15:30,13,77.96,77.96,77.96,77.96,1
20101001|2010-07-13 19:00,14,78.17,78.17,78.17,78.17,2
20101001|2010-07-13 19:30,14,78.17,78.17,78.17,78.17,1
20101001|2010-07-13 22:00,14,77.77,77.8,77.71,77.71,4
20101001|2010-07-13 22:30,14,77.69,77.79,77.68,77.68,6
20101001|2010-07-14 00:00,14,77.61,77.61,77.61,77.61,1
20101001|2010-07-14 01:30,14,77.88,77.88,77.82,77.82,2
20101001|2010-07-14 02:00,14,77.92,77.95,77.79,77.95,20
20101001|2010-07-14 02:30,14,78.04,78.08,77.94,77.94,9
20101001|2010-07-14 03:00,14,78.04,78.06,77.96,77.96,4
20101001|2010-07-14 03:30,14,77.9,77.93,77.56,77.58,13
20101001|2010-07-14 04:00,14,77.59,77.59,77.55,77.55,3
20101001|2010-07-14 04:30,14,77.69,77.69,77.69,77.69,1
20101001|2010-07-14 05:00,14,77.52,77.67,77.48,77.67,7
20101001|2010-07-14 05:30,14,77.78,77.9,77.78,77.82,17
20101001|2010-07-14 06:00,14,77.75,77.75,77.38,77.66,14
20101001|2010-07-14 06:30,14,77.74,77.74,77.45,77.45,14
20101001|2010-07-14 07:00,14,77.49,77.49,77.32,77.34,11
20101001|2010-07-14 07:30,14,77.33,77.68,77.33,77.6,33
20101001|2010-07-14 08:00,14,77.57,77.58,77.28,77.52,86
20101001|2010-07-14 08:30,14,77.57,77.73,77.42,77.48,34
20101001|2010-07-14 09:00,14,77.44,77.48,77.29,77.44,24
20101001|2010-07-14 09:30,14,77.57,77.92,77.5,77.66,101
20101001|2010-07-14 10:00,14,77.52,78.09,77.52,78.09,65
20101001|2010-07-14 10:30,14,78.06,78.85,78.06,78.59,146
20101001|2010-07-14 11:00,14,78.61,78.66,78.38,78.47,106
20101001|2010-07-14 11:30,14,78.52,78.57,78.32,78.4,10
20101001|2010-07-14 12:00,14,78.3,78.47,78.22,78.31,19
20101001|2010-07-14 12:30,14,78.31,78.46,78.25,78.37,14
20101001|2010-07-14 13:00,14,78.26,78.26,77.5,77.79,161
20101001|2010-07-14 13:30,14,77.78,77.81,77.7,77.7,26
20101001|2010-07-14 14:00,14,77.7,77.7,77.7,77.7,3
20101001|2010-07-14 14:30,14,77.66,77.7,77.66,77.7,5
20101001|2010-07-14 15:00,14,77.55,77.55,77.55,77.55,6
20101001|2010-07-14 15:30,14,77.47,77.47,77.47,77.47,2
20101001|2010-07-14 19:30,15,77.25,77.25,77.25,77.25,1
20101001|2010-07-14 20:30,15,77.43,77.43,77.43,77.43,1
20101001|2010-07-14 21:00,15,77.41,77.41,77.41,77.41,1
20101001|2010-07-14 21:30,15,77.56,77.56,77.49,77.49,3
20101001|2010-07-15 01:00,15,77.34,77.34,77.34,77.34,1
20101001|2010-07-15 01:30,15,77.31,77.31,77.28,77.28,2
20101001|2010-07-15 02:00,15,77.38,77.39,77.32,77.35,7
20101001|2010-07-15 02:30,15,77.3,77.56,77.28,77.56,14
20101001|2010-07-15 03:00,15,77.52,77.52,77.35,77.37,28
20101001|2010-07-15 03:30,15,77.39,77.59,77.39,77.55,30
20101001|2010-07-15 04:00,15,77.63,77.91,77.63,77.84,31
20101001|2010-07-15 04:30,15,77.77,77.8,77.77,77.79,4
20101001|2010-07-15 05:00,15,77.91,78.24,77.91,78.22,15
20101001|2010-07-15 05:30,15,78.26,78.41,78.18,78.2,27
20101001|2010-07-15 06:00,15,78.16,78.16,78.14,78.14,6
20101001|2010-07-15 06:30,15,78.06,78.09,77.86,77.93,59
20101001|2010-07-15 07:00,15,78,78.21,77.97,78.17,47
20101001|2010-07-15 07:30,15,78.07,78.25,77.91,78.17,96
20101001|2010-07-15 08:00,15,77.95,78.43,77.81,77.86,108
20101001|2010-07-15 08:30,15,77.82,77.86,77.18,77.38,177
20101001|2010-07-15 09:00,15,77.42,77.42,76.21,76.63,386
20101001|2010-07-15 09:30,15,76.65,76.82,76.43,76.78,56
20101001|2010-07-15 10:00,15,76.75,76.75,76.38,76.6,66
20101001|2010-07-15 10:30,15,76.58,76.83,76.58,76.61,28
20101001|2010-07-15 11:00,15,76.59,76.59,76.39,76.43,33
20101001|2010-07-15 11:30,15,76.41,76.65,76.36,76.59,52
20101001|2010-07-15 12:00,15,76.62,77.17,76.62,76.89,112
20101001|2010-07-15 12:30,15,76.87,76.95,76.68,76.95,61
20101001|2010-07-15 13:00,15,76.9,77.53,76.86,77.39,233
20101001|2010-07-15 13:30,15,77.39,77.42,77.35,77.36,22
20101001|2010-07-15 14:00,15,77.26,77.29,77.22,77.29,19
20101001|2010-07-15 14:30,15,77.44,77.61,77.43,77.61,12
20101001|2010-07-15 21:30,16,77.44,77.44,77.44,77.44,1
20101001|2010-07-15 22:30,16,77.32,77.32,77.32,77.32,2
20101001|2010-07-15 23:00,16,77.44,77.45,77.35,77.36,9
20101001|2010-07-15 23:30,16,77.23,77.23,77.19,77.19,4
20101001|2010-07-16 00:00,16,77.18,77.2,77.16,77.2,6
20101001|2010-07-16 01:30,16,77.22,77.25,77.22,77.25,2
20101001|2010-07-16 02:00,16,77.32,77.61,77.32,77.61,21
20101001|2010-07-16 02:30,16,77.57,77.66,77.37,77.44,29
20101001|2010-07-16 03:00,16,77.45,77.46,77.1,77.1,39
20101001|2010-07-16 03:30,16,77.18,77.39,77.08,77.25,29
20101001|2010-07-16 04:00,16,77.25,77.48,77.25,77.42,12
20101001|2010-07-16 04:30,16,77.51,77.56,77.49,77.49,14
20101001|2010-07-16 05:00,16,77.44,77.45,77.22,77.44,39
20101001|2010-07-16 05:30,16,77.46,77.52,77.46,77.48,9
20101001|2010-07-16 06:00,16,77.53,77.61,77.5,77.53,15
20101001|2010-07-16 06:30,16,77.51,77.57,77.48,77.51,36
20101001|2010-07-16 07:00,16,77.48,77.49,76.98,76.98,93
20101001|2010-07-16 07:30,16,77,77.24,76.86,76.88,140
20101001|2010-07-16 08:00,16,76.99,77.45,76.75,77.08,175
20101001|2010-07-16 08:30,16,77.05,77.14,76.23,76.43,241
20101001|2010-07-16 09:00,16,76.44,76.66,76.23,76.51,103
20101001|2010-07-16 09:30,16,76.54,76.99,76.39,76.94,133
20101001|2010-07-16 10:00,16,76.98,77.03,76.45,76.62,90
20101001|2010-07-16 10:30,16,76.57,76.61,76.33,76.34,214
20101001|2010-07-16 11:00,16,76.31,76.53,76.27,76.45,84
20101001|2010-07-16 11:30,16,76.45,76.71,76.26,76.35,114
20101001|2010-07-16 12:00,16,76.36,76.47,76.03,76.14,122
20101001|2010-07-16 12:30,16,76.16,76.47,76.16,76.47,67
20101001|2010-07-16 13:00,16,76.48,76.81,76.43,76.77,200
20101001|2010-07-16 13:30,16,76.75,76.81,76.66,76.71,68
20101001|2010-07-16 14:00,16,76.62,76.69,76.58,76.61,22
20101001|2010-07-16 14:30,16,76.61,76.7,76.61,76.7,6
20101001|2010-07-16 15:00,16,76.63,76.63,76.63,76.63,1
20101001|2010-07-16 15:30,16,76.62,76.62,76.59,76.59,3
20101001|2010-07-18 20:00,19,76.53,76.54,76.53,76.54,3
20101001|2010-07-18 23:30,19,76.66,76.76,76.66,76.76,4
20101001|2010-07-19 00:30,19,76.77,76.77,76.66,76.67,5
20101001|2010-07-19 01:00,19,76.69,76.69,76.65,76.65,2
20101001|2010-07-19 01:30,19,76.68,76.68,76.68,76.68,2
20101001|2010-07-19 02:00,19,76.72,76.72,76.57,76.57,15
20101001|2010-07-19 02:30,19,76.58,76.7,76.43,76.7,36
20101001|2010-07-19 03:00,19,76.53,76.75,76.52,76.68,58
20101001|2010-07-19 03:30,19,76.64,76.75,76.64,76.73,34
20101001|2010-07-19 04:00,19,76.75,76.75,76.72,76.72,5
20101001|2010-07-19 04:30,19,76.59,76.7,76.59,76.7,13
20101001|2010-07-19 05:00,19,76.75,76.82,76.75,76.82,15
20101001|2010-07-19 05:30,19,76.81,76.81,76.79,76.79,4
20101001|2010-07-19 06:00,19,76.82,77.21,76.82,77.11,48
20101001|2010-07-19 06:30,19,77.14,77.22,77.14,77.21,95
20101001|2010-07-19 07:00,19,77.15,77.15,76.7,76.72,57
20101001|2010-07-19 07:30,19,76.73,76.8,76.52,76.62,69
20101001|2010-07-19 08:00,19,76.8,77.53,76.8,77.44,491
20101001|2010-07-19 08:30,19,77.42,78.51,77.42,77.99,946
20101001|2010-07-19 09:00,19,78,78.15,77.66,77.73,251
20101001|2010-07-19 09:30,19,77.62,77.94,77.57,77.86,256
20101001|2010-07-19 10:00,19,77.86,78.05,77.53,77.63,260
20101001|2010-07-19 10:30,19,77.67,77.67,77.19,77.26,175
20101001|2010-07-19 11:00,19,77.23,77.23,76.82,77.06,220
20101001|2010-07-19 11:30,19,77.02,77.33,76.94,77.2,320
20101001|2010-07-19 12:00,19,77.18,77.18,76.74,76.81,335
20101001|2010-07-19 12:30,19,76.79,76.91,76.36,76.72,263
20101001|2010-07-19 13:00,19,76.67,77.41,76.66,77.24,470
20101001|2010-07-19 13:30,19,77.27,77.36,77.21,77.35,41
20101001|2010-07-19 14:00,19,77.28,77.39,77.24,77.28,39
20101001|2010-07-19 14:30,19,77.25,77.42,77.25,77.42,8
20101001|2010-07-19 15:00,19,77.31,77.32,77.31,77.32,2
20101001|2010-07-19 15:30,19,77.17,77.17,77.16,77.16,6
20101001|2010-07-19 16:00,19,77.16,77.16,77.16,77.16,2
20101001|2010-07-19 19:00,20,77.24,77.24,77.18,77.18,5
20101001|2010-07-19 20:00,20,77.54,77.6,77.54,77.6,6
20101001|2010-07-19 20:30,20,77.43,77.56,77.43,77.55,9
20101001|2010-07-19 21:00,20,77.43,77.55,77.41,77.55,6
20101001|2010-07-19 22:30,20,77.54,77.54,77.54,77.54,1
20101001|2010-07-19 23:30,20,77.44,77.51,77.34,77.48,17
20101001|2010-07-20 00:00,20,77.51,77.51,77.51,77.51,1
20101001|2010-07-20 00:30,20,77.45,77.46,77.45,77.46,2
20101001|2010-07-20 01:00,20,77.63,77.63,77.63,77.63,3
20101001|2010-07-20 01:30,20,77.68,77.76,77.63,77.64,12
20101001|2010-07-20 02:00,20,77.66,77.76,77.52,77.52,52
20101001|2010-07-20 02:30,20,77.48,77.63,77.48,77.48,27
20101001|2010-07-20 03:00,20,77.5,77.55,77.44,77.46,28
20101001|2010-07-20 03:30,20,77.44,77.65,77.42,77.58,109
20101001|2010-07-20 04:00,20,77.61,77.75,77.61,77.65,85
20101001|2010-07-20 04:30,20,77.67,77.68,77.34,77.41,60
20101001|2010-07-20 05:00,20,77.4,77.45,77.05,77.05,69
20101001|2010-07-20 05:30,20,77.04,77.25,77.04,77.18,17
20101001|2010-07-20 06:00,20,77.15,77.34,77.14,77.14,27
20101001|2010-07-20 06:30,20,77.03,77.03,76.77,76.93,67
20101001|2010-07-20 07:00,20,76.91,76.92,76.39,76.41,203
20101001|2010-07-20 07:30,20,76.4,77.09,76.4,76.75,327
20101001|2010-07-20 08:00,20,76.61,76.79,76.52,76.63,124
20101001|2010-07-20 08:30,20,76.59,76.94,76.46,76.69,214
20101001|2010-07-20 09:00,20,76.65,77.26,76.61,77.16,484
20101001|2010-07-20 09:30,20,77.17,77.64,77.06,77.38,555
20101001|2010-07-20 10:00,20,77.44,78.1,77.44,78,796
20101001|2010-07-20 10:30,20,77.95,77.98,77.59,77.82,839
20101001|2010-07-20 11:00,20,77.79,77.88,77.63,77.75,197
20101001|2010-07-20 11:30,20,77.71,77.87,77.69,77.81,181
20101001|2010-07-20 12:00,20,77.8,78.03,77.79,77.95,438
20101001|2010-07-20 12:30,20,78,78.2,77.95,78.2,280
20101001|2010-07-20 13:00,20,78.2,78.22,77.86,77.93,332
20101001|2010-07-20 13:30,20,77.88,77.96,77.75,77.87,126
20101001|2010-07-20 14:00,20,77.85,78.04,77.8,78.02,47
20101001|2010-07-20 14:30,20,78.08,78.09,77.98,78.08,24
20101001|2010-07-20 15:00,20,78.09,78.09,78.09,78.09,1
20101001|2010-07-20 15:30,20,78.03,78.03,78.03,78.03,2
20101001|2010-07-20 16:00,20,78.2,78.2,78.2,78.2,1
20101001|2010-07-20 19:00,21,77.91,77.91,77.89,77.89,3
20101001|2010-07-20 20:00,21,77.87,78.03,77.87,78.03,2
20101001|2010-07-20 20:30,21,77.96,77.96,77.93,77.93,12
20101001|2010-07-20 21:30,21,77.96,77.97,77.96,77.97,6
20101001|2010-07-20 22:30,21,77.87,77.87,77.83,77.83,6
20101001|2010-07-20 23:00,21,77.86,77.86,77.86,77.86,1
20101001|2010-07-20 23:30,21,77.89,77.89,77.89,77.89,2
20101001|2010-07-21 00:00,21,77.88,77.88,77.88,77.88,1
20101001|2010-07-21 01:30,21,78.08,78.09,77.88,77.88,23
20101001|2010-07-21 02:00,21,77.89,78.3,77.85,78.23,86
20101001|2010-07-21 02:30,21,78.27,78.27,78.12,78.14,99
20101001|2010-07-21 03:00,21,78.15,78.2,78.05,78.2,37
20101001|2010-07-21 03:30,21,78.17,78.51,78.13,78.45,159
20101001|2010-07-21 04:00,21,78.37,78.58,78.35,78.35,68
20101001|2010-07-21 04:30,21,78.47,78.48,78.09,78.3,66
20101001|2010-07-21 05:00,21,78.31,78.41,78.21,78.21,36
20101001|2010-07-21 05:30,21,78.16,78.41,78.15,78.41,42
20101001|2010-07-21 06:00,21,78.46,78.59,78.45,78.49,119
20101001|2010-07-21 06:30,21,78.47,78.47,78.3,78.44,87
20101001|2010-07-21 07:00,21,78.48,78.66,78.42,78.5,126
20101001|2010-07-21 07:30,21,78.48,78.84,78.46,78.84,169
20101001|2010-07-21 08:00,21,78.85,78.9,78.67,78.73,262
20101001|2010-07-21 08:30,21,78.72,78.79,78.01,78.18,396
20101001|2010-07-21 09:00,21,78.17,78.35,78.02,78.23,407
20101001|2010-07-21 09:30,21,78.18,78.18,77.21,77.52,1079
20101001|2010-07-21 10:00,21,77.5,77.51,77,77.2,492
20101001|2010-07-21 10:30,21,77.19,77.73,77.12,77.67,244
20101001|2010-07-21 11:00,21,77.74,77.85,77.63,77.82,272
20101001|2010-07-21 11:30,21,77.84,77.88,77.49,77.56,255
20101001|2010-07-21 12:00,21,77.65,77.66,77.48,77.55,21
20101001|2010-07-21 12:30,21,77.63,77.69,77.1,77.45,386
20101001|2010-07-21 13:00,21,77.33,77.33,76.77,77,656
20101001|2010-07-21 13:30,21,77.01,77.04,76.67,76.71,62
20101001|2010-07-21 14:00,21,76.84,76.93,76.83,76.83,10
20101001|2010-07-21 14:30,21,76.86,76.86,76.84,76.84,2
20101001|2010-07-21 15:00,21,76.82,76.82,76.82,76.82,1
20101001|2010-07-21 15:30,21,76.83,76.83,76.83,76.83,1
20101001|2010-07-21 19:30,22,76.97,76.98,76.94,76.94,4
20101001|2010-07-21 20:00,22,76.88,76.91,76.88,76.91,3
20101001|2010-07-21 20:30,22,77.03,77.07,77.03,77.07,6
20101001|2010-07-21 21:00,22,76.9,76.9,76.87,76.87,6
20101001|2010-07-21 21:30,22,76.86,76.93,76.86,76.93,3
20101001|2010-07-21 22:00,22,76.86,76.86,76.81,76.81,4
20101001|2010-07-21 22:30,22,76.8,76.8,76.8,76.8,1
20101001|2010-07-21 23:00,22,76.68,76.77,76.68,76.75,5
20101001|2010-07-21 23:30,22,76.83,76.83,76.83,76.83,2
20101001|2010-07-22 00:00,22,76.87,76.87,76.84,76.84,8
20101001|2010-07-22 00:30,22,76.8,76.8,76.8,76.8,2
20101001|2010-07-22 01:00,22,76.65,76.68,76.65,76.68,3
20101001|2010-07-22 01:30,22,76.78,76.81,76.6,76.81,29
20101001|2010-07-22 02:00,22,76.78,77.06,76.78,77.04,78
20101001|2010-07-22 02:30,22,77.06,77.24,77.05,77.23,23
20101001|2010-07-22 03:00,22,77.24,77.25,76.97,76.97,178
20101001|2010-07-22 03:30,22,77,77.45,76.98,77.37,189
20101001|2010-07-22 04:00,22,77.4,77.42,77.23,77.3,44
20101001|2010-07-22 04:30,22,77.29,77.42,77.29,77.3,49
20101001|2010-07-22 05:00,22,77.35,77.4,77.31,77.35,21
20101001|2010-07-22 05:30,22,77.38,77.6,77.24,77.48,109
20101001|2010-07-22 06:00,22,77.44,77.44,77.24,77.28,28
20101001|2010-07-22 06:30,22,77.3,77.46,77.22,77.3,59
20101001|2010-07-22 07:00,22,77.31,77.49,77.24,77.36,61
20101001|2010-07-22 07:30,22,77.29,77.57,77.18,77.54,132
20101001|2010-07-22 08:00,22,77.6,78.42,77.6,78.31,729
20101001|2010-07-22 08:30,22,78.31,78.69,78.25,78.54,628
20101001|2010-07-22 09:00,22,78.58,78.83,78.43,78.52,429
20101001|2010-07-22 09:30,22,78.56,79.19,78.55,79.02,510
20101001|2010-07-22 10:00,22,79.06,79.29,79.02,79.19,579
20101001|2010-07-22 10:30,22,79.22,79.22,78.94,78.97,384
20101001|2010-07-22 11:00,22,78.97,79.13,78.76,79.03,241
20101001|2010-07-22 11:30,22,79.04,79.29,79.02,79.23,148
20101001|2010-07-22 12:00,22,79.24,79.28,79.1,79.1,129
20101001|2010-07-22 12:30,22,79.05,79.29,79.01,79.25,271
20101001|2010-07-22 13:00,22,79.27,79.74,79.27,79.64,604
20101001|2010-07-22 13:30,22,79.64,79.64,79.46,79.62,288
20101001|2010-07-22 14:00,22,79.57,79.73,79.55,79.6,30
20101001|2010-07-22 14:30,22,79.49,79.5,79.41,79.41,21
20101001|2010-07-22 15:00,22,79.42,79.46,79.29,79.46,24
20101001|2010-07-22 15:30,22,79.44,79.5,79.42,79.5,112
20101001|2010-07-22 16:00,22,79.54,79.54,79.53,79.53,7
20101001|2010-07-22 19:00,23,79.47,79.47,79.47,79.47,1
20101001|2010-07-22 19:30,23,79.58,79.58,79.54,79.54,4
20101001|2010-07-22 20:00,23,79.55,79.63,79.55,79.63,2
20101001|2010-07-22 20:30,23,79.62,79.68,79.5,79.5,9
20101001|2010-07-22 21:00,23,79.48,79.56,79.38,79.56,15
20101001|2010-07-22 22:00,23,79.48,79.48,79.47,79.47,2
20101001|2010-07-22 22:30,23,79.43,79.43,79.38,79.43,7
20101001|2010-07-22 23:00,23,79.53,79.55,79.53,79.55,2
20101001|2010-07-23 00:30,23,79.37,79.37,79.27,79.27,7
20101001|2010-07-23 01:00,23,79.3,79.5,79.3,79.43,33
20101001|2010-07-23 01:30,23,79.34,79.48,79.3,79.43,48
20101001|2010-07-23 02:00,23,79.42,79.59,79.31,79.58,78
20101001|2010-07-23 02:30,23,79.57,79.67,79.51,79.59,83
20101001|2010-07-23 03:00,23,79.58,79.94,79.58,79.67,239
20101001|2010-07-23 03:30,23,79.74,79.79,79.47,79.47,302
20101001|2010-07-23 04:00,23,79.48,79.5,79.14,79.33,155
20101001|2010-07-23 04:30,23,79.34,79.42,79.26,79.31,166
20101001|2010-07-23 05:00,23,79.27,79.36,79.27,79.34,49
20101001|2010-07-23 05:30,23,79.35,79.36,79.27,79.34,30
20101001|2010-07-23 06:00,23,79.33,79.48,79.16,79.2,136
20101001|2010-07-23 06:30,23,79.19,79.29,79.17,79.17,50
20101001|2010-07-23 07:00,23,79.17,79.27,79.03,79.1,156
20101001|2010-07-23 07:30,23,79.11,79.13,78.87,79.06,441
20101001|2010-07-23 08:00,23,79.06,79.29,78.78,79.02,629
20101001|2010-07-23 08:30,23,79,79.42,78.92,79.04,358
20101001|2010-07-23 09:00,23,79.06,79.53,78.89,79.47,421
20101001|2010-07-23 09:30,23,79.46,79.5,79.2,79.26,295
20101001|2010-07-23 10:00,23,79.3,79.3,78.8,78.94,540
20101001|2010-07-23 10:30,23,78.91,79.17,78.8,79.03,349
20101001|2010-07-23 11:00,23,79.03,79.49,78.82,79.08,295
20101001|2010-07-23 11:30,23,79.01,79.04,78.85,78.98,46
20101001|2010-07-23 12:00,23,79,79.38,78.92,79.29,299
20101001|2010-07-23 12:30,23,79.32,79.53,79.16,79.53,174
20101001|2010-07-23 13:00,23,79.57,79.71,79.08,79.33,533
20101001|2010-07-23 13:30,23,79.32,79.44,79.28,79.43,104
20101001|2010-07-23 14:00,23,79.43,79.5,79.35,79.38,183
20101001|2010-07-23 14:30,23,79.34,79.39,79.28,79.38,22
20101001|2010-07-23 15:00,23,79.4,79.4,79.32,79.32,3
20101001|2010-07-23 15:30,23,79.35,79.36,79.34,79.35,24
20101001|2010-07-23 16:00,23,79.33,79.33,79.33,79.33,1
20101001|2010-07-25 17:00,26,79.18,79.22,79.18,79.22,2
20101001|2010-07-25 17:30,26,79.26,79.28,79.22,79.22,4
20101001|2010-07-25 19:00,26,79.26,79.26,79.26,79.26,2
20101001|2010-07-25 19:30,26,79.22,79.24,79.22,79.24,2
20101001|2010-07-25 20:30,26,79.47,79.47,79.39,79.43,7
20101001|2010-07-25 21:00,26,79.45,79.45,79.45,79.45,2
20101001|2010-07-25 22:00,26,79.53,79.53,79.53,79.53,1
20101001|2010-07-25 23:00,26,79.6,79.6,79.6,79.6,1
20101001|2010-07-25 23:30,26,79.48,79.48,79.39,79.39,5
20101001|2010-07-26 00:00,26,79.48,79.48,79.48,79.48,1
20101001|2010-07-26 00:30,26,79.37,79.37,79.37,79.37,4
20101001|2010-07-26 01:00,26,79.38,79.53,79.38,79.53,3
20101001|2010-07-26 01:30,26,79.58,79.68,79.58,79.67,3
20101001|2010-07-26 02:00,26,79.53,79.6,79.53,79.54,27
20101001|2010-07-26 02:30,26,79.51,79.51,79.18,79.19,16
20101001|2010-07-26 03:00,26,79.26,79.26,78.9,78.93,148
20101001|2010-07-26 03:30,26,78.89,78.94,78.85,78.94,293
20101001|2010-07-26 04:00,26,78.96,78.96,78.92,78.92,11
20101001|2010-07-26 04:30,26,78.95,79.04,78.94,78.97,64
20101001|2010-07-26 05:00,26,78.96,78.98,78.86,78.98,22
20101001|2010-07-26 05:30,26,78.98,78.98,78.65,78.74,100
20101001|2010-07-26 06:00,26,78.68,78.8,78.67,78.69,25
20101001|2010-07-26 06:30,26,78.69,78.94,78.68,78.78,83
20101001|2010-07-26 07:00,26,78.73,78.78,78.47,78.55,59
20101001|2010-07-26 07:30,26,78.55,78.72,78.49,78.53,65
20101001|2010-07-26 08:00,26,78.53,79.32,78.47,79.22,352
20101001|2010-07-26 08:30,26,79.26,79.37,78.99,79.18,170
20101001|2010-07-26 09:00,26,79.15,79.7,79.15,79.47,452
20101001|2010-07-26 09:30,26,79.46,79.46,79.06,79.21,192
20101001|2010-07-26 10:00,26,79.25,79.59,79.12,79.58,274
20101001|2010-07-26 10:30,26,79.56,79.64,79.46,79.54,364
20101001|2010-07-26 11:00,26,79.55,79.61,79.25,79.41,104
20101001|2010-07-26 11:30,26,79.37,79.44,79.19,79.25,57
20101001|2010-07-26 12:00,26,79.37,79.44,79.25,79.44,47
20101001|2010-07-26 12:30,26,79.45,79.48,79.12,79.4,74
20101001|2010-07-26 13:00,26,79.38,79.58,79.2,79.31,322
20101001|2010-07-26 13:30,26,79.32,79.36,79.27,79.28,135
20101001|2010-07-26 14:00,26,79.34,79.4,79.27,79.38,93
20101001|2010-07-26 14:30,26,79.35,79.35,79.35,79.35,1
20101001|2010-07-26 15:00,26,79.33,79.36,79.31,79.31,21
20101001|2010-07-26 15:30,26,79.22,79.22,79.22,79.22,16
20101001|2010-07-26 19:00,27,79.35,79.35,79.35,79.35,3
20101001|2010-07-26 20:30,27,79.47,79.47,79.42,79.43,9
20101001|2010-07-26 21:00,27,79.4,79.4,79.37,79.38,4
20101001|2010-07-27 00:00,27,79.31,79.31,79.31,79.31,1
20101001|2010-07-27 00:30,27,79.3,79.3,79.3,79.3,1
20101001|2010-07-27 01:00,27,79.38,79.38,79.19,79.23,18
20101001|2010-07-27 01:30,27,79.27,79.33,79.27,79.33,3
20101001|2010-07-27 02:00,27,79.2,79.28,79.13,79.15,18
20101001|2010-07-27 02:30,27,79.28,79.31,79.17,79.19,21
20101001|2010-07-27 03:00,27,79.26,79.48,79.26,79.42,324
20101001|2010-07-27 03:30,27,79.43,79.49,79.25,79.36,663
20101001|2010-07-27 04:00,27,79.33,79.33,79.16,79.16,35
20101001|2010-07-27 04:30,27,79.14,79.33,79.14,79.32,105
20101001|2010-07-27 05:00,27,79.37,79.46,79.37,79.46,9
20101001|2010-07-27 05:30,27,79.46,79.5,79.42,79.44,87
20101001|2010-07-27 06:00,27,79.5,79.73,79.5,79.6,167
20101001|2010-07-27 06:30,27,79.63,79.86,79.63,79.86,94
20101001|2010-07-27 07:00,27,79.79,79.81,79.6,79.7,41
20101001|2010-07-27 07:30,27,79.68,79.98,79.68,79.93,204
20101001|2010-07-27 08:00,27,79.96,80.11,79.46,79.68,276
20101001|2010-07-27 08:30,27,79.66,79.66,79.26,79.39,418
20101001|2010-07-27 09:00,27,79.32,79.54,78.63,78.8,626
20101001|2010-07-27 09:30,27,78.78,78.99,78.65,78.87,232
20101001|2010-07-27 10:00,27,78.88,78.88,77.29,77.74,1517
20101001|2010-07-27 10:30,27,77.78,77.96,77.69,77.8,432
20101001|2010-07-27 11:00,27,77.76,78.18,77.58,78.07,324
20101001|2010-07-27 11:30,27,78.13,78.17,77.93,77.98,220
20101001|2010-07-27 12:00,27,77.94,77.96,77.18,77.26,787
20101001|2010-07-27 12:30,27,77.37,77.93,77.21,77.84,413
20101001|2010-07-27 13:00,27,77.79,78.06,77.64,77.94,578
20101001|2010-07-27 13:30,27,77.93,78.01,77.88,77.88,77
20101001|2010-07-27 14:00,27,77.91,77.99,77.91,77.98,6
20101001|2010-07-27 14:30,27,77.93,77.93,77.83,77.83,24
20101001|2010-07-27 15:00,27,77.79,77.8,77.69,77.69,36
20101001|2010-07-27 15:30,27,77.63,77.68,77.45,77.56,36
20101001|2010-07-27 16:00,27,77.51,77.51,77.51,77.51,2
20101001|2010-07-27 19:30,28,77.45,77.46,77.45,77.46,4
20101001|2010-07-27 20:00,28,77.6,77.6,77.52,77.52,2
20101001|2010-07-27 20:30,28,77.46,77.46,77.45,77.45,3
20101001|2010-07-27 21:00,28,77.44,77.48,77.42,77.48,5
20101001|2010-07-27 21:30,28,77.55,77.55,77.55,77.55,1
20101001|2010-07-27 22:00,28,77.58,77.58,77.56,77.56,4
20101001|2010-07-27 22:30,28,77.71,77.71,77.66,77.66,3
20101001|2010-07-27 23:00,28,77.59,77.59,77.57,77.57,3
20101001|2010-07-27 23:30,28,77.67,77.67,77.67,77.67,1
20101001|2010-07-28 01:00,28,77.77,77.85,77.77,77.85,4
20101001|2010-07-28 01:30,28,77.94,78.1,77.94,77.95,18
20101001|2010-07-28 02:00,28,77.99,78.06,77.9,77.92,40
20101001|2010-07-28 02:30,28,77.95,77.95,77.78,77.78,20
20101001|2010-07-28 03:00,28,77.75,77.87,77.57,77.72,115
20101001|2010-07-28 03:30,28,77.72,77.89,77.72,77.86,37
20101001|2010-07-28 04:00,28,77.91,78.06,77.91,77.96,63
20101001|2010-07-28 04:30,28,78,78.06,77.8,77.81,38
20101001|2010-07-28 05:00,28,77.74,77.77,77.61,77.68,67
20101001|2010-07-28 05:30,28,77.71,77.83,77.6,77.79,59
20101001|2010-07-28 06:00,28,77.72,77.88,77.66,77.83,8
20101001|2010-07-28 06:30,28,77.83,77.95,77.71,77.95,24
20101001|2010-07-28 07:00,28,77.87,77.87,77.7,77.7,9
20101001|2010-07-28 07:30,28,77.71,77.71,76.99,77.31,380
20101001|2010-07-28 08:00,28,77.31,77.57,77.15,77.27,262
20101001|2010-07-28 08:30,28,77.31,77.65,77.22,77.3,179
20101001|2010-07-28 09:00,28,77.27,77.39,76.9,76.9,399
20101001|2010-07-28 09:30,28,76.76,77.1,76.34,76.91,1072
20101001|2010-07-28 10:00,28,76.9,77.33,76.62,77.23,836
20101001|2010-07-28 10:30,28,77.24,77.79,77.1,77.1,741
20101001|2010-07-28 11:00,28,77.14,77.34,77.09,77.22,166
20101001|2010-07-28 11:30,28,77.15,77.38,77.12,77.34,94
20101001|2010-07-28 12:00,28,77.37,77.58,77.17,77.25,374
20101001|2010-07-28 12:30,28,77.23,77.7,77.14,77.57,686
20101001|2010-07-28 13:00,28,77.57,77.77,77.24,77.39,347
20101001|2010-07-28 13:30,28,77.38,77.44,77.24,77.38,118
20101001|2010-07-28 14:00,28,77.33,77.35,77.23,77.31,48
20101001|2010-07-28 14:30,28,77.29,77.31,77.21,77.21,65
20101001|2010-07-28 19:00,29,77.44,77.47,77.44,77.47,2
20101001|2010-07-28 19:30,29,77.44,77.44,77.44,77.44,1
20101001|2010-07-28 20:00,29,77.37,77.37,77.37,77.37,1
20101001|2010-07-28 20:30,29,77.39,77.39,77.39,77.39,1
20101001|2010-07-28 22:00,29,77.48,77.64,77.48,77.64,5
20101001|2010-07-28 22:30,29,77.64,77.67,77.57,77.67,3
20101001|2010-07-29 00:00,29,77.45,77.51,77.45,77.51,4
20101001|2010-07-29 00:30,29,77.56,77.59,77.56,77.58,6
20101001|2010-07-29 01:00,29,77.6,77.67,77.6,77.66,3
20101001|2010-07-29 01:30,29,77.7,77.8,77.7,77.77,21
20101001|2010-07-29 02:00,29,77.78,77.9,77.57,77.58,32
20101001|2010-07-29 02:30,29,77.57,77.6,77.3,77.44,28
20101001|2010-07-29 03:00,29,77.45,77.73,77.45,77.6,88
20101001|2010-07-29 03:30,29,77.66,77.75,77.6,77.64,153
20101001|2010-07-29 04:00,29,77.66,77.7,77.59,77.62,17
20101001|2010-07-29 04:30,29,77.64,77.7,77.64,77.67,39
20101001|2010-07-29 05:00,29,77.68,77.76,77.62,77.68,119
20101001|2010-07-29 05:30,29,77.7,77.76,77.7,77.74,32
20101001|2010-07-29 06:00,29,77.69,77.94,77.67,77.86,66
20101001|2010-07-29 06:30,29,77.93,77.94,76.95,76.97,435
20101001|2010-07-29 07:00,29,76.99,77.34,76.99,77.25,128
20101001|2010-07-29 07:30,29,77.29,77.59,76.9,77.59,240
20101001|2010-07-29 08:00,29,77.57,77.82,77.17,77.67,397
20101001|2010-07-29 08:30,29,77.73,78.98,77.73,78.48,1307
20101001|2010-07-29 09:00,29,78.42,78.86,78.42,78.63,323
20101001|2010-07-29 09:30,29,78.63,79.33,78.51,79.22,758
20101001|2010-07-29 10:00,29,79.18,79.26,78.23,78.46,692
20101001|2010-07-29 10:30,29,78.45,78.67,78.31,78.38,511
20101001|2010-07-29 11:00,29,78.33,78.51,77.96,78.43,733
20101001|2010-07-29 11:30,29,78.49,78.57,78.16,78.48,278
20101001|2010-07-29 12:00,29,78.45,78.69,78.39,78.65,359
20101001|2010-07-29 12:30,29,78.69,78.8,78.61,78.71,139
20101001|2010-07-29 13:00,29,78.75,78.85,78.47,78.84,402
20101001|2010-07-29 13:30,29,78.83,78.92,78.79,78.85,99
20101001|2010-07-29 14:00,29,78.84,79.02,78.83,78.84,19
20101001|2010-07-29 14:30,29,78.79,78.79,78.65,78.71,39
20101001|2010-07-29 15:00,29,78.76,78.79,78.67,78.72,32
20101001|2010-07-29 16:00,29,78.59,78.59,78.45,78.45,43
20101001|2010-07-29 19:00,30,78.7,78.7,78.7,78.7,1
20101001|2010-07-29 19:30,30,78.6,78.62,78.6,78.62,2
20101001|2010-07-29 20:00,30,78.6,78.6,78.6,78.6,2
20101001|2010-07-29 21:00,30,78.72,78.76,78.65,78.65,7
20101001|2010-07-29 21:30,30,78.59,78.59,78.57,78.57,7
20101001|2010-07-30 00:30,30,78.56,78.56,78.56,78.56,1
20101001|2010-07-30 01:00,30,78.57,78.57,78.57,78.57,2
20101001|2010-07-30 01:30,30,78.68,78.73,78.68,78.73,6
20101001|2010-07-30 02:00,30,78.74,78.8,78.48,78.51,13
20101001|2010-07-30 02:30,30,78.47,78.53,78.33,78.35,68
20101001|2010-07-30 03:00,30,78.41,78.41,78.06,78.11,175
20101001|2010-07-30 03:30,30,78.14,78.31,78.04,78.24,155
20101001|2010-07-30 04:00,30,78.25,78.33,78.12,78.17,64
20101001|2010-07-30 04:30,30,78.1,78.27,78.1,78.15,72
20101001|2010-07-30 05:00,30,78.09,78.28,78.05,78.22,26
20101001|2010-07-30 05:30,30,78.16,78.32,78.13,78.24,65
20101001|2010-07-30 06:00,30,78.27,78.27,78.14,78.24,68
20101001|2010-07-30 06:30,30,78.3,78.34,78.3,78.34,62
20101001|2010-07-30 07:00,30,78.35,78.36,78.21,78.28,59
20101001|2010-07-30 07:30,30,78.2,78.2,77.41,77.61,480
20101001|2010-07-30 08:00,30,77.54,77.64,77.3,77.55,427
20101001|2010-07-30 08:30,30,77.56,77.88,77.34,77.7,809
20101001|2010-07-30 09:00,30,77.72,78.11,77.71,77.77,1035
20101001|2010-07-30 09:30,30,77.79,78.39,77.79,78.28,606
20101001|2010-07-30 10:00,30,78.21,78.3,78.04,78.25,378
20101001|2010-07-30 10:30,30,78.28,78.58,78.24,78.52,888
20101001|2010-07-30 11:00,30,78.53,78.68,78.28,78.38,501
20101001|2010-07-30 11:30,30,78.33,78.6,78.26,78.59,333
20101001|2010-07-30 12:00,30,78.6,78.69,78.41,78.47,543
20101001|2010-07-30 12:30,30,78.44,78.46,78.22,78.31,90
20101001|2010-07-30 13:00,30,78.26,79.46,78.26,79.34,1450
20101001|2010-07-30 13:30,30,79.36,79.36,79.2,79.28,58
20101001|2010-07-30 14:00,30,79.27,79.45,79.25,79.42,152
20101001|2010-07-30 14:30,30,79.35,79.46,79.23,79.25,50
20101001|2010-07-30 15:00,30,79.29,79.31,79.29,79.31,2
20101001|2010-07-30 16:00,30,79.37,79.37,79.37,79.37,1
20101001|2010-07-30 16:30,30,79.37,79.37,79.37,79.37,3
20101001|2010-08-01 19:00,2,79.51,79.61,79.51,79.61,3
20101001|2010-08-01 19:30,2,79.58,79.66,79.5,79.66,4
20101001|2010-08-01 20:30,2,79.71,79.71,79.71,79.71,1
20101001|2010-08-01 21:00,2,79.75,79.75,79.51,79.51,6
20101001|2010-08-01 21:30,2,79.56,79.63,79.56,79.63,10
20101001|2010-08-01 22:30,2,79.67,79.71,79.67,79.67,8
20101001|2010-08-01 23:30,2,79.55,79.55,79.55,79.55,1
20101001|2010-08-02 00:00,2,79.58,79.63,79.58,79.63,3
20101001|2010-08-02 00:30,2,79.59,79.59,79.59,79.59,1
20101001|2010-08-02 01:30,2,79.57,79.65,79.57,79.64,16
20101001|2010-08-02 02:00,2,79.63,79.78,79.57,79.72,89
20101001|2010-08-02 02:30,2,79.77,79.9,79.77,79.85,67
20101001|2010-08-02 03:00,2,79.85,79.95,79.81,79.89,89
20101001|2010-08-02 03:30,2,79.89,80.01,79.82,79.93,139
20101001|2010-08-02 04:00,2,79.97,80.08,79.97,80.06,44
20101001|2010-08-02 04:30,2,80.06,80.33,80.06,80.28,111
20101001|2010-08-02 05:00,2,80.31,80.31,80.28,80.31,17
20101001|2010-08-02 05:30,2,80.32,80.32,80.08,80.14,281
20101001|2010-08-02 06:00,2,80.1,80.25,80.09,80.23,73
20101001|2010-08-02 06:30,2,80.21,80.34,80.17,80.31,55
20101001|2010-08-02 07:00,2,80.27,80.35,80.17,80.35,30
20101001|2010-08-02 07:30,2,80.31,80.9,80.24,80.89,408
20101001|2010-08-02 08:00,2,80.9,81.43,80.83,81.22,862
20101001|2010-08-02 08:30,2,81.23,81.52,81.08,81.48,345
20101001|2010-08-02 09:00,2,81.46,81.93,81.46,81.79,1019
20101001|2010-08-02 09:30,2,81.81,82,81.66,81.73,511
20101001|2010-08-02 10:00,2,81.76,81.93,81.56,81.91,412
20101001|2010-08-02 10:30,2,81.94,82.13,81.71,81.75,745
20101001|2010-08-02 11:00,2,81.76,81.89,81.66,81.67,509
20101001|2010-08-02 11:30,2,81.68,81.9,81.67,81.87,74
20101001|2010-08-02 12:00,2,81.9,82.06,81.76,81.79,129
20101001|2010-08-02 12:30,2,81.75,81.94,81.61,81.9,160
20101001|2010-08-02 13:00,2,81.86,82.15,81.65,81.78,424
20101001|2010-08-02 13:30,2,81.78,81.94,81.77,81.86,148
20101001|2010-08-02 14:00,2,81.86,81.98,81.82,81.88,54
20101001|2010-08-02 14:30,2,81.89,81.91,81.85,81.9,83
20101001|2010-08-02 15:00,2,81.83,81.83,81.83,81.83,1
20101001|2010-08-02 15:30,2,81.91,81.92,81.91,81.92,18
20101001|2010-08-02 16:00,2,81.9,81.9,81.85,81.85,5
20101001|2010-08-02 16:30,2,81.92,81.92,81.92,81.92,1
20101001|2010-08-02 20:00,3,81.96,81.96,81.96,81.96,1
20101001|2010-08-02 20:30,3,81.98,81.98,81.98,81.98,2
20101001|2010-08-02 21:00,3,81.85,81.85,81.85,81.85,2
20101001|2010-08-02 21:30,3,81.8,81.86,81.8,81.86,4
20101001|2010-08-02 23:00,3,81.82,81.82,81.82,81.82,1
20101001|2010-08-02 23:30,3,81.78,81.78,81.78,81.78,1
20101001|2010-08-03 00:00,3,81.78,81.84,81.78,81.84,12
20101001|2010-08-03 01:30,3,81.92,81.99,81.89,81.92,32
20101001|2010-08-03 02:00,3,81.96,81.96,81.68,81.69,63
20101001|2010-08-03 02:30,3,81.69,81.75,81.52,81.53,183
20101001|2010-08-03 03:00,3,81.57,81.78,81.52,81.52,176
20101001|2010-08-03 03:30,3,81.54,81.64,81.54,81.61,46
20101001|2010-08-03 04:00,3,81.63,81.66,81.56,81.58,154
20101001|2010-08-03 04:30,3,81.6,81.89,81.6,81.89,39
20101001|2010-08-03 05:00,3,81.9,82.48,81.9,82.33,336
20101001|2010-08-03 05:30,3,82.35,82.35,82.16,82.2,54
20101001|2010-08-03 06:00,3,82.23,82.26,81.98,81.99,110
20101001|2010-08-03 06:30,3,82.12,82.3,81.97,82.11,123
20101001|2010-08-03 07:00,3,82.02,82.29,82.02,82.28,32
20101001|2010-08-03 07:30,3,82.18,82.76,82.09,82.74,442
20101001|2010-08-03 08:00,3,82.77,82.88,82.31,82.36,316
20101001|2010-08-03 08:30,3,82.36,82.36,82.01,82.26,415
20101001|2010-08-03 09:00,3,82.2,82.22,81.82,82.05,496
20101001|2010-08-03 09:30,3,82.06,82.44,82,82.43,495
20101001|2010-08-03 10:00,3,82.37,82.77,82.28,82.77,676
20101001|2010-08-03 10:30,3,82.79,82.99,82.61,82.73,435
20101001|2010-08-03 11:00,3,82.77,82.83,82.55,82.57,383
20101001|2010-08-03 11:30,3,82.54,82.67,82.5,82.56,157
20101001|2010-08-03 12:00,3,82.55,82.6,82.39,82.53,128
20101001|2010-08-03 12:30,3,82.52,82.61,82.4,82.47,262
20101001|2010-08-03 13:00,3,82.5,83.06,82.44,83,688
20101001|2010-08-03 13:30,3,82.99,83,82.89,82.92,131
20101001|2010-08-03 14:00,3,82.92,83.06,82.92,82.99,20
20101001|2010-08-03 14:30,3,82.79,82.84,82.79,82.84,7
20101001|2010-08-03 15:00,3,82.8,82.8,82.8,82.8,1
20101001|2010-08-03 15:30,3,82.78,82.81,82.74,82.81,32
20101001|2010-08-03 19:00,4,82.68,82.68,82.68,82.68,2
20101001|2010-08-03 20:00,4,82.77,82.77,82.77,82.77,1
20101001|2010-08-03 20:30,4,82.83,82.85,82.83,82.85,7
20101001|2010-08-03 21:00,4,82.8,82.85,82.8,82.84,3
20101001|2010-08-03 21:30,4,82.83,82.91,82.83,82.91,7
20101001|2010-08-03 22:00,4,82.81,82.81,82.75,82.75,26
20101001|2010-08-03 22:30,4,82.75,82.75,82.75,82.75,2
20101001|2010-08-03 23:00,4,82.7,82.7,82.7,82.7,10
20101001|2010-08-03 23:30,4,82.56,82.56,82.5,82.5,15
20101001|2010-08-04 00:00,4,82.49,82.5,82.48,82.5,3
20101001|2010-08-04 00:30,4,82.5,82.5,82.48,82.48,6
20101001|2010-08-04 01:00,4,82.47,82.49,82.47,82.49,2
20101001|2010-08-04 01:30,4,82.64,82.74,82.58,82.71,32
20101001|2010-08-04 02:00,4,82.66,82.72,82.54,82.54,41
20101001|2010-08-04 02:30,4,82.55,82.61,82.44,82.46,91
20101001|2010-08-04 03:00,4,82.46,82.48,82.06,82.06,332
20101001|2010-08-04 03:30,4,82.08,82.4,82.05,82.35,628
20101001|2010-08-04 04:00,4,82.36,82.5,82.25,82.43,119
20101001|2010-08-04 04:30,4,82.41,82.41,82.25,82.29,61
20101001|2010-08-04 05:00,4,82.39,82.4,82.25,82.39,71
20101001|2010-08-04 05:30,4,82.39,82.44,82.39,82.43,22
20101001|2010-08-04 06:00,4,82.46,82.86,82.45,82.68,186
20101001|2010-08-04 06:30,4,82.7,82.8,82.68,82.8,37
20101001|2010-08-04 07:00,4,82.75,83.05,82.64,83.05,92
20101001|2010-08-04 07:30,4,83.01,83.01,82.81,83.01,71
20101001|2010-08-04 08:00,4,83.06,83.29,82.85,82.91,243
20101001|2010-08-04 08:30,4,82.89,83.12,82.7,82.93,295
20101001|2010-08-04 09:00,4,83.02,83.11,82.51,82.6,461
20101001|2010-08-04 09:30,4,82.44,82.9,82.39,82.78,659
20101001|2010-08-04 10:00,4,82.8,83.27,82.72,83.24,703
20101001|2010-08-04 10:30,4,83.24,83.4,83.07,83.07,538
20101001|2010-08-04 11:00,4,83.09,83.23,83.02,83.09,181
20101001|2010-08-04 11:30,4,83.17,83.19,83.01,83.11,68
20101001|2010-08-04 12:00,4,83.13,83.13,82.7,82.74,233
20101001|2010-08-04 12:30,4,82.72,83,82.23,82.35,686
20101001|2010-08-04 13:00,4,82.39,82.99,82.34,82.88,440
20101001|2010-08-04 13:30,4,82.86,82.88,82.74,82.79,137
20101001|2010-08-04 14:00,4,82.83,82.95,82.8,82.93,174
20101001|2010-08-04 14:30,4,82.96,82.97,82.87,82.87,13
20101001|2010-08-04 15:00,4,82.8,82.8,82.8,82.8,5
20101001|2010-08-04 15:30,4,82.88,82.92,82.88,82.92,5
20101001|2010-08-04 16:00,4,82.92,82.92,82.92,82.92,4
20101001|2010-08-04 19:00,5,82.88,82.88,82.88,82.88,1
20101001|2010-08-04 20:00,5,82.82,82.82,82.82,82.82,2
20101001|2010-08-04 20:30,5,82.7,82.82,82.7,82.82,6
20101001|2010-08-04 21:00,5,82.74,82.74,82.55,82.55,3
20101001|2010-08-04 21:30,5,82.65,82.65,82.55,82.55,4
20101001|2010-08-04 23:00,5,82.6,82.6,82.6,82.6,1
20101001|2010-08-04 23:30,5,82.5,82.5,82.5,82.5,5
20101001|2010-08-05 00:00,5,82.55,82.7,82.55,82.7,3
20101001|2010-08-05 00:30,5,82.68,82.74,82.66,82.74,9
20101001|2010-08-05 01:00,5,82.78,82.78,82.69,82.69,6
20101001|2010-08-05 01:30,5,82.69,82.69,82.59,82.59,12
20101001|2010-08-05 02:00,5,82.7,82.74,82.65,82.68,20
20101001|2010-08-05 02:30,5,82.68,82.81,82.68,82.73,54
20101001|2010-08-05 03:00,5,82.72,82.72,82.55,82.55,127
20101001|2010-08-05 03:30,5,82.57,82.76,82.57,82.6,146
20101001|2010-08-05 04:00,5,82.61,82.73,82.52,82.65,101
20101001|2010-08-05 04:30,5,82.67,82.69,82.46,82.47,34
20101001|2010-08-05 05:00,5,82.48,82.56,82.28,82.39,72
20101001|2010-08-05 05:30,5,82.4,82.56,82.4,82.51,25
20101001|2010-08-05 06:00,5,82.52,82.64,82.47,82.59,29
20101001|2010-08-05 06:30,5,82.44,82.57,82.27,82.57,62
20101001|2010-08-05 07:00,5,82.51,82.56,82.21,82.35,161
20101001|2010-08-05 07:30,5,82.2,82.51,82.12,82.2,315
20101001|2010-08-05 08:00,5,82.25,82.34,81.97,82.13,192
20101001|2010-08-05 08:30,5,82.08,82.3,81.96,82.17,198
20101001|2010-08-05 09:00,5,82.19,82.64,82.16,82.56,292
20101001|2010-08-05 09:30,5,82.56,82.7,82.32,82.39,342
20101001|2010-08-05 10:00,5,82.37,82.59,82.31,82.58,153
20101001|2010-08-05 10:30,5,82.6,82.63,82.29,82.34,222
20101001|2010-08-05 11:00,5,82.4,82.41,82.27,82.3,61
20101001|2010-08-05 11:30,5,82.32,82.39,82.22,82.26,120
20101001|2010-08-05 12:00,5,82.29,82.47,82.25,82.44,75
20101001|2010-08-05 12:30,5,82.45,82.69,82.34,82.63,246
20101001|2010-08-05 13:00,5,82.63,82.68,82.4,82.43,445
20101001|2010-08-05 13:30,5,82.44,82.53,82.44,82.49,122
20101001|2010-08-05 14:00,5,82.49,82.62,82.49,82.56,46
20101001|2010-08-05 14:30,5,82.54,82.54,82.47,82.48,9
20101001|2010-08-05 15:00,5,82.49,82.49,82.49,82.49,3
20101001|2010-08-05 16:00,5,82.6,82.6,82.6,82.6,1
20101001|2010-08-05 20:30,6,82.51,82.54,82.48,82.48,3
20101001|2010-08-05 21:00,6,82.48,82.48,82.44,82.44,2
20101001|2010-08-05 21:30,6,82.44,82.44,82.44,82.44,1
20101001|2010-08-05 22:00,6,82.41,82.43,82.38,82.43,12
20101001|2010-08-05 23:00,6,82.52,82.52,82.51,82.51,2
20101001|2010-08-05 23:30,6,82.55,82.63,82.55,82.62,5
20101001|2010-08-06 00:00,6,82.58,82.58,82.58,82.58,2
20101001|2010-08-06 01:00,6,82.7,82.74,82.66,82.66,15
20101001|2010-08-06 01:30,6,82.71,82.88,82.71,82.87,20
20101001|2010-08-06 02:00,6,82.82,82.94,82.77,82.91,41
20101001|2010-08-06 02:30,6,82.95,83.1,82.78,82.83,133
20101001|2010-08-06 03:00,6,82.8,82.82,82.52,82.52,97
20101001|2010-08-06 03:30,6,82.5,82.6,82.41,82.51,130
20101001|2010-08-06 04:00,6,82.5,82.5,82.26,82.38,102
20101001|2010-08-06 04:30,6,82.29,82.31,82.13,82.31,89
20101001|2010-08-06 05:00,6,82.25,82.26,82.06,82.21,105
20101001|2010-08-06 05:30,6,82.19,82.33,82.08,82.33,81
20101001|2010-08-06 06:00,6,82.23,82.26,82.17,82.22,23
20101001|2010-08-06 06:30,6,82.16,82.19,82.08,82.16,27
20101001|2010-08-06 07:00,6,82.16,82.37,82.05,82.06,103
20101001|2010-08-06 07:30,6,82.08,82.08,81.27,81.93,1003
20101001|2010-08-06 08:00,6,82,82,81.21,81.37,514
20101001|2010-08-06 08:30,6,81.39,82.55,81.36,82.37,551
20101001|2010-08-06 09:00,6,82.48,82.48,82.13,82.24,163
20101001|2010-08-06 09:30,6,82.25,82.3,81.39,81.49,857
20101001|2010-08-06 10:00,6,81.47,81.94,81.39,81.78,418
20101001|2010-08-06 10:30,6,81.76,81.82,81.55,81.67,317
20101001|2010-08-06 11:00,6,81.64,81.66,81.36,81.4,198
20101001|2010-08-06 11:30,6,81.39,81.56,80.96,81,387
20101001|2010-08-06 12:00,6,81.02,81.04,80.52,80.55,1247
20101001|2010-08-06 12:30,6,80.61,80.91,80.52,80.71,731
20101001|2010-08-06 13:00,6,80.73,81.21,80.65,81.16,712
20101001|2010-08-06 13:30,6,81.15,81.32,81.08,81.31,273
20101001|2010-08-06 14:00,6,81.34,81.38,81.21,81.27,70
20101001|2010-08-06 14:30,6,81.25,81.33,81.22,81.32,37
20101001|2010-08-06 15:00,6,81.36,81.45,81.33,81.45,6
20101001|2010-08-08 17:00,9,81.28,81.4,81.28,81.4,2
20101001|2010-08-08 19:00,9,81.43,81.43,81.43,81.43,1
20101001|2010-08-08 19:30,9,81.38,81.38,81.38,81.38,1
20101001|2010-08-08 20:30,9,81.54,81.54,81.47,81.47,3
20101001|2010-08-08 21:00,9,81.58,81.58,81.58,81.58,2
20101001|2010-08-08 22:00,9,81.52,81.54,81.45,81.45,5
20101001|2010-08-08 23:30,9,81.53,81.59,81.53,81.59,2
20101001|2010-08-09 00:00,9,81.63,81.72,81.61,81.72,6
20101001|2010-08-09 01:00,9,81.74,81.74,81.73,81.73,3
20101001|2010-08-09 01:30,9,81.71,81.71,81.63,81.7,7
20101001|2010-08-09 02:00,9,81.66,81.67,81.56,81.67,18
20101001|2010-08-09 02:30,9,81.72,81.87,81.72,81.82,23
20101001|2010-08-09 03:00,9,81.82,81.84,81.66,81.82,56
20101001|2010-08-09 03:30,9,81.76,82.08,81.75,82.03,103
20101001|2010-08-09 04:00,9,82.03,82.03,81.9,81.91,29
20101001|2010-08-09 04:30,9,81.92,82.21,81.88,82.14,154
20101001|2010-08-09 05:00,9,82.13,82.2,81.99,82.08,168
20101001|2010-08-09 05:30,9,82.09,82.11,82.01,82.02,127
20101001|2010-08-09 06:00,9,81.99,82.03,81.87,82.03,81
20101001|2010-08-09 06:30,9,81.97,82.03,81.84,81.96,22
20101001|2010-08-09 07:00,9,82.02,82.03,81.8,81.82,60
20101001|2010-08-09 07:30,9,81.8,81.91,81.78,81.81,57
20101001|2010-08-09 08:00,9,81.83,82.18,81.45,81.63,502
20101001|2010-08-09 08:30,9,81.66,81.74,81.19,81.53,565
20101001|2010-08-09 09:00,9,81.44,81.7,81.31,81.6,175
20101001|2010-08-09 09:30,9,81.58,81.89,81.58,81.84,250
20101001|2010-08-09 10:00,9,81.83,82,81.7,81.92,371
20101001|2010-08-09 10:30,9,81.93,82.12,81.85,81.89,438
20101001|2010-08-09 11:00,9,81.9,81.9,81.46,81.5,245
20101001|2010-08-09 11:30,9,81.49,81.57,81.35,81.47,260
20101001|2010-08-09 12:00,9,81.48,81.64,81.41,81.44,163
20101001|2010-08-09 12:30,9,81.45,81.72,81.42,81.71,133
20101001|2010-08-09 13:00,9,81.7,82.06,81.63,81.94,546
20101001|2010-08-09 13:30,9,81.94,81.99,81.92,81.96,76
20101001|2010-08-09 14:00,9,81.93,82.01,81.9,82.01,93
20101001|2010-08-09 14:30,9,82.01,82.07,82.01,82.07,154
20101001|2010-08-09 15:00,9,82.01,82.01,81.93,81.93,16
20101001|2010-08-09 15:30,9,81.88,81.91,81.88,81.9,37
20101001|2010-08-09 16:00,9,81.9,81.9,81.9,81.9,9
20101001|2010-08-09 20:00,10,81.91,81.91,81.9,81.9,2
20101001|2010-08-09 20:30,10,81.85,81.86,81.72,81.72,5
20101001|2010-08-09 21:00,10,81.74,81.74,81.66,81.69,10
20101001|2010-08-09 21:30,10,81.74,81.74,81.74,81.74,2
20101001|2010-08-09 22:00,10,81.68,81.69,81.57,81.57,6
20101001|2010-08-09 22:30,10,81.58,81.58,81.53,81.53,2
20101001|2010-08-09 23:00,10,81.58,81.6,81.58,81.58,4
20101001|2010-08-10 00:00,10,81.45,81.45,81.45,81.45,1
20101001|2010-08-10 01:30,10,81.43,81.43,81.35,81.35,10
20101001|2010-08-10 02:00,10,81.39,81.49,81.39,81.45,20
20101001|2010-08-10 02:30,10,81.41,81.43,81.1,81.16,114
20101001|2010-08-10 03:00,10,81.11,81.11,80.76,80.92,237
20101001|2010-08-10 03:30,10,80.95,81.08,80.9,81,241
20101001|2010-08-10 04:00,10,80.98,80.98,80.83,80.84,55
20101001|2010-08-10 04:30,10,80.88,81.06,80.88,80.97,120
20101001|2010-08-10 05:00,10,80.98,81.02,80.81,80.84,100
20101001|2010-08-10 05:30,10,80.83,81.05,80.82,80.9,152
20101001|2010-08-10 06:00,10,80.91,81.06,80.9,80.9,49
20101001|2010-08-10 06:30,10,80.8,80.8,80.43,80.47,260
20101001|2010-08-10 07:00,10,80.45,80.63,80.38,80.49,193
20101001|2010-08-10 07:30,10,80.45,80.62,80.17,80.41,501
20101001|2010-08-10 08:00,10,80.39,80.4,79.99,80.26,1052
20101001|2010-08-10 08:30,10,80.26,80.37,79.64,79.92,973
20101001|2010-08-10 09:00,10,79.9,80.16,79.83,80.16,544
20101001|2010-08-10 09:30,10,80.13,80.23,79.9,80.19,346
20101001|2010-08-10 10:00,10,80.21,81.16,80.21,80.79,1672
20101001|2010-08-10 10:30,10,80.8,80.96,80.68,80.81,217
20101001|2010-08-10 11:00,10,80.8,80.9,80.61,80.86,286
20101001|2010-08-10 11:30,10,80.92,80.92,80.02,80.2,452
20101001|2010-08-10 12:00,10,80.19,80.26,80.07,80.25,164
20101001|2010-08-10 12:30,10,80.23,80.42,80.23,80.36,225
20101001|2010-08-10 13:00,10,80.36,80.91,80.02,80.7,1225
20101001|2010-08-10 13:30,10,80.7,80.86,80.64,80.66,173
20101001|2010-08-10 14:00,10,80.74,80.76,80.45,80.52,124
20101001|2010-08-10 14:30,10,80.55,80.62,80.55,80.59,9
20101001|2010-08-10 15:00,10,80.58,80.61,80.58,80.59,14
20101001|2010-08-10 15:30,10,80.61,80.73,80.61,80.68,43
20101001|2010-08-10 19:00,11,80.48,80.48,80.39,80.39,5
20101001|2010-08-10 19:30,11,80.39,80.39,80.3,80.3,7
20101001|2010-08-10 20:00,11,80.48,80.48,80.32,80.32,5
20101001|2010-08-10 20:30,11,80.32,80.32,80.32,80.32,2
20101001|2010-08-10 21:00,11,80.51,80.7,80.51,80.7,7
20101001|2010-08-10 21:30,11,80.68,80.68,80.6,80.6,6
20101001|2010-08-10 23:00,11,80.45,80.45,80.39,80.39,8
20101001|2010-08-10 23:30,11,80.4,80.4,80.29,80.29,2
20101001|2010-08-11 00:00,11,80.26,80.29,80.26,80.29,3
20101001|2010-08-11 00:30,11,80.23,80.23,80.2,80.21,8
20101001|2010-08-11 01:00,11,80.13,80.13,80.04,80.1,36
20101001|2010-08-11 01:30,11,80.06,80.08,79.95,80.01,39
20101001|2010-08-11 02:00,11,79.95,80.03,79.92,79.92,42
20101001|2010-08-11 02:30,11,79.95,80.19,79.93,80.19,183
20101001|2010-08-11 03:00,11,80.24,80.24,79.89,79.91,127
20101001|2010-08-11 03:30,11,79.91,80.14,79.91,80.03,230
20101001|2010-08-11 04:00,11,80.06,80.08,79.92,79.94,52
20101001|2010-08-11 04:30,11,79.93,79.94,79.8,79.8,157
20101001|2010-08-11 05:00,11,79.78,79.94,79.71,79.94,86
20101001|2010-08-11 05:30,11,79.96,80.07,79.89,79.95,110
20101001|2010-08-11 06:00,11,79.95,80,79.84,79.84,62
20101001|2010-08-11 06:30,11,79.81,79.82,79.59,79.82,198
20101001|2010-08-11 07:00,11,79.73,79.9,79.72,79.77,165
20101001|2010-08-11 07:30,11,79.77,79.85,79.49,79.5,407
20101001|2010-08-11 08:00,11,79.53,79.69,79.33,79.64,522
20101001|2010-08-11 08:30,11,79.59,79.59,79.19,79.37,1000
20101001|2010-08-11 09:00,11,79.36,79.56,79.1,79.33,445
20101001|2010-08-11 09:30,11,79.24,79.49,78.8,79.09,1608
20101001|2010-08-11 10:00,11,79.05,79.08,78.48,78.58,1546
20101001|2010-08-11 10:30,11,78.59,78.87,78.37,78.67,988
20101001|2010-08-11 11:00,11,78.68,78.87,78.63,78.68,235
20101001|2010-08-11 11:30,11,78.67,78.67,78.47,78.55,350
20101001|2010-08-11 12:00,11,78.57,78.77,78.57,78.7,284
20101001|2010-08-11 12:30,11,78.74,79.1,78.58,78.6,698
20101001|2010-08-11 13:00,11,78.61,78.98,78.38,78.45,583
20101001|2010-08-11 13:30,11,78.45,78.49,78.16,78.25,587
20101001|2010-08-11 14:00,11,78.3,78.37,78.26,78.31,93
20101001|2010-08-11 14:30,11,78.31,78.45,78.06,78.06,60
20101001|2010-08-11 15:00,11,78.05,78.05,77.92,78.04,15
20101001|2010-08-11 15:30,11,77.95,77.95,77.87,77.87,6
20101001|2010-08-11 16:00,11,77.76,77.82,77.75,77.8,6
20101001|2010-08-11 16:30,11,77.81,77.81,77.81,77.81,1
20101001|2010-08-11 19:00,12,78.1,78.1,78.02,78.02,3
20101001|2010-08-11 19:30,12,77.98,78.01,77.97,78.01,4
20101001|2010-08-11 20:30,12,77.85,77.85,77.62,77.66,34
20101001|2010-08-11 21:00,12,77.72,77.95,77.71,77.95,8
20101001|2010-08-11 21:30,12,77.88,77.88,77.75,77.75,4
20101001|2010-08-11 22:00,12,77.87,77.91,77.67,77.67,22
20101001|2010-08-11 22:30,12,77.68,77.78,77.68,77.78,8
20101001|2010-08-11 23:00,12,77.76,77.8,77.76,77.8,3
20101001|2010-08-11 23:30,12,77.88,78.03,77.84,78.03,45
20101001|2010-08-12 00:00,12,77.93,77.93,77.89,77.9,41
20101001|2010-08-12 00:30,12,77.88,78.03,77.88,78.03,14
20101001|2010-08-12 01:00,12,78.05,78.05,77.98,78.02,17
20101001|2010-08-12 01:30,12,78.05,78.07,77.96,78,23
20101001|2010-08-12 02:00,12,78.03,78.3,78.02,78.3,109
20101001|2010-08-12 02:30,12,78.27,78.42,78.26,78.32,404
20101001|2010-08-12 03:00,12,78.28,78.34,77.93,77.94,257
20101001|2010-08-12 03:30,12,77.95,78.03,77.5,77.65,660
20101001|2010-08-12 04:00,12,77.64,77.79,77.4,77.68,540
20101001|2010-08-12 04:30,12,77.71,77.82,77.58,77.63,190
20101001|2010-08-12 05:00,12,77.63,77.83,77.62,77.75,301
20101001|2010-08-12 05:30,12,77.75,77.79,77.63,77.63,119
20101001|2010-08-12 06:00,12,77.6,77.73,77.6,77.66,103
20101001|2010-08-12 06:30,12,77.63,77.63,77.29,77.33,309
20101001|2010-08-12 07:00,12,77.32,77.41,77,77.32,421
20101001|2010-08-12 07:30,12,77.28,77.28,76.52,76.62,1163
20101001|2010-08-12 08:00,12,76.61,76.83,76.51,76.74,794
20101001|2010-08-12 08:30,12,76.76,77.06,76.7,76.97,968
20101001|2010-08-12 09:00,12,76.99,77.22,76.85,76.85,1047
20101001|2010-08-12 09:30,12,76.85,77.31,76.84,77.11,722
20101001|2010-08-12 10:00,12,77.12,77.42,76.89,77.33,1168
20101001|2010-08-12 10:30,12,77.33,77.63,77.16,77.16,1765
20101001|2010-08-12 11:00,12,77.12,77.23,76.75,76.83,410
20101001|2010-08-12 11:30,12,76.79,77.21,76.74,76.93,1001
20101001|2010-08-12 12:00,12,76.96,77.01,76.75,76.86,384
20101001|2010-08-12 12:30,12,76.89,76.97,76.26,76.41,1012
20101001|2010-08-12 13:00,12,76.39,76.6,75.98,76.15,1806
20101001|2010-08-12 13:30,12,76.15,76.2,75.91,76.11,595
20101001|2010-08-12 14:00,12,76.12,76.27,76.01,76.09,107
20101001|2010-08-12 14:30,12,76.1,76.26,76,76.22,383
20101001|2010-08-12 15:00,12,76.21,76.21,75.99,75.99,25
20101001|2010-08-12 15:30,12,76.1,76.28,76.1,76.22,27
20101001|2010-08-12 16:00,12,76.27,76.27,76.27,76.27,1
20101001|2010-08-12 19:00,13,76.44,76.44,76.39,76.39,8
20101001|2010-08-12 19:30,13,76.49,76.49,76.48,76.48,3
20101001|2010-08-12 20:00,13,76.45,76.45,76.45,76.45,1
20101001|2010-08-12 20:30,13,76.53,76.56,76.53,76.54,7
20101001|2010-08-12 21:00,13,76.6,76.7,76.55,76.68,76
20101001|2010-08-12 21:30,13,76.74,76.76,76.7,76.7,14
20101001|2010-08-12 22:00,13,76.68,76.78,76.67,76.78,7
20101001|2010-08-12 22:30,13,76.87,77.08,76.87,77.03,46
20101001|2010-08-12 23:00,13,76.99,77.01,76.93,76.95,21
20101001|2010-08-12 23:30,13,77.01,77.06,76.97,77.04,25
20101001|2010-08-13 00:00,13,77,77.03,76.95,76.95,14
20101001|2010-08-13 00:30,13,77.01,77.06,76.99,77,6
20101001|2010-08-13 01:00,13,76.98,77.12,76.98,77.05,33
20101001|2010-08-13 01:30,13,77.03,77.09,77,77.03,66
20101001|2010-08-13 02:00,13,77.06,77.06,76.73,76.84,264
20101001|2010-08-13 02:30,13,76.83,76.85,76.51,76.52,358
20101001|2010-08-13 03:00,13,76.5,76.75,76.45,76.73,387
20101001|2010-08-13 03:30,13,76.71,76.93,76.68,76.92,286
20101001|2010-08-13 04:00,13,76.95,76.97,76.83,76.85,125
20101001|2010-08-13 04:30,13,76.83,76.83,76.43,76.44,308
20101001|2010-08-13 05:00,13,76.44,76.55,76.13,76.28,316
20101001|2010-08-13 05:30,13,76.25,76.3,76.13,76.14,241
20101001|2010-08-13 06:00,13,76.14,76.33,76.1,76.32,184
20101001|2010-08-13 06:30,13,76.3,76.3,75.95,76.16,282
20101001|2010-08-13 07:00,13,76.17,76.26,75.98,76.09,320
20101001|2010-08-13 07:30,13,76.22,76.46,75.72,76.24,923
20101001|2010-08-13 08:00,13,76.2,76.27,75.97,76.02,519
20101001|2010-08-13 08:30,13,76.02,76.48,75.99,76.48,725
20101001|2010-08-13 09:00,13,76.36,76.39,75.85,76.04,630
20101001|2010-08-13 09:30,13,76.07,76.15,75.8,75.93,646
20101001|2010-08-13 10:00,13,75.91,76.05,75.64,75.69,701
20101001|2010-08-13 10:30,13,75.69,75.78,75.43,75.47,576
20101001|2010-08-13 11:00,13,75.49,75.78,75.49,75.71,351
20101001|2010-08-13 11:30,13,75.72,75.86,75.67,75.85,340
20101001|2010-08-13 12:00,13,75.83,75.85,75.63,75.68,320
20101001|2010-08-13 12:30,13,75.68,75.82,75.64,75.71,254
20101001|2010-08-13 13:00,13,75.71,75.87,75.4,75.81,1095
20101001|2010-08-13 13:30,13,75.81,75.86,75.72,75.81,458
20101001|2010-08-13 14:00,13,75.77,75.99,75.74,75.97,167
20101001|2010-08-13 14:30,13,75.95,76,75.94,75.98,32
20101001|2010-08-13 15:00,13,75.95,75.98,75.87,75.98,48
20101001|2010-08-13 15:30,13,75.99,75.99,75.98,75.98,2
20101001|2010-08-13 16:30,13,75.93,75.93,75.72,75.72,4
20101001|2010-08-15 17:00,16,76.07,76.07,76.07,76.07,1
20101001|2010-08-15 18:00,16,76.1,76.1,76.1,76.1,1
20101001|2010-08-15 18:30,16,75.99,75.99,75.85,75.87,8
20101001|2010-08-15 19:00,16,75.79,75.79,75.72,75.72,6
20101001|2010-08-15 19:30,16,75.62,75.65,75.58,75.65,4
20101001|2010-08-15 20:00,16,75.73,75.73,75.58,75.58,12
20101001|2010-08-15 20:30,16,75.72,75.73,75.61,75.65,10
20101001|2010-08-15 21:00,16,75.73,75.85,75.72,75.77,24
20101001|2010-08-15 21:30,16,75.85,75.98,75.85,75.98,13
20101001|2010-08-15 22:30,16,76.02,76.02,75.98,75.98,17
20101001|2010-08-15 23:00,16,75.97,76.14,75.97,76.14,4
20101001|2010-08-15 23:30,16,76.09,76.13,76.09,76.09,9
20101001|2010-08-16 00:00,16,76.14,76.14,76.14,76.14,1
20101001|2010-08-16 00:30,16,76.13,76.27,76.13,76.24,28
20101001|2010-08-16 01:00,16,76.24,76.29,76.19,76.23,29
20101001|2010-08-16 01:30,16,76.28,76.29,76.1,76.12,67
20101001|2010-08-16 02:00,16,76.12,76.34,76.12,76.15,171
20101001|2010-08-16 02:30,16,76.16,76.19,75.85,75.87,187
20101001|2010-08-16 03:00,16,75.84,76.04,75.75,75.93,233
20101001|2010-08-16 03:30,16,75.89,76.08,75.89,76.08,212
20101001|2010-08-16 04:00,16,76.06,76.28,75.92,76.19,275
20101001|2010-08-16 04:30,16,76.15,76.28,76.13,76.13,333
20101001|2010-08-16 05:00,16,76.12,76.15,75.96,76.12,427
20101001|2010-08-16 05:30,16,76.09,76.17,76.04,76.1,269
20101001|2010-08-16 06:00,16,76.07,76.07,75.92,75.92,245
20101001|2010-08-16 06:30,16,75.92,75.98,75.81,75.91,152
20101001|2010-08-16 07:00,16,75.96,76,75.77,75.92,289
20101001|2010-08-16 07:30,16,75.92,76.27,75.88,75.99,413
20101001|2010-08-16 08:00,16,76,76.16,75.42,75.43,992
20101001|2010-08-16 08:30,16,75.45,75.61,75.25,75.35,1011
20101001|2010-08-16 09:00,16,75.34,75.8,75.24,75.69,1646
20101001|2010-08-16 09:30,16,75.71,75.88,75.54,75.61,511
20101001|2010-08-16 10:00,16,75.61,75.65,75.41,75.53,656
20101001|2010-08-16 10:30,16,75.52,75.68,75.42,75.55,734
20101001|2010-08-16 11:00,16,75.55,75.7,75.45,75.67,364
20101001|2010-08-16 11:30,16,75.67,75.81,75.6,75.78,502
20101001|2010-08-16 12:00,16,75.77,75.77,75.58,75.69,269
20101001|2010-08-16 12:30,16,75.7,75.84,75.61,75.69,566
20101001|2010-08-16 13:00,16,75.71,75.89,75.37,75.55,1413
20101001|2010-08-16 13:30,16,75.54,75.57,75.48,75.49,236
20101001|2010-08-16 14:00,16,75.48,75.59,75.45,75.59,84
20101001|2010-08-16 14:30,16,75.59,75.61,75.52,75.52,56
20101001|2010-08-16 15:00,16,75.56,75.56,75.44,75.44,50
20101001|2010-08-16 15:30,16,75.44,75.45,75.41,75.43,17
20101001|2010-08-16 16:00,16,75.43,75.5,75.4,75.5,27
20101001|2010-08-16 16:30,16,75.4,75.4,75.4,75.4,1
20101001|2010-08-16 19:00,17,75.43,75.5,75.43,75.5,4
20101001|2010-08-16 19:30,17,75.52,75.52,75.52,75.52,1
20101001|2010-08-16 20:00,17,75.55,75.71,75.55,75.71,26
20101001|2010-08-16 20:30,17,75.65,75.68,75.65,75.68,3
20101001|2010-08-16 21:00,17,75.75,75.76,75.71,75.74,12
20101001|2010-08-16 21:30,17,75.69,75.83,75.69,75.8,30
20101001|2010-08-16 22:00,17,75.76,75.76,75.7,75.72,15
20101001|2010-08-16 22:30,17,75.73,75.75,75.61,75.61,13
20101001|2010-08-16 23:00,17,75.58,75.6,75.57,75.57,8
20101001|2010-08-16 23:30,17,75.62,75.7,75.62,75.7,36
20101001|2010-08-17 00:00,17,75.69,75.76,75.62,75.67,33
20101001|2010-08-17 00:30,17,75.69,75.71,75.69,75.7,18
20101001|2010-08-17 01:00,17,75.74,75.8,75.71,75.71,37
20101001|2010-08-17 01:30,17,75.67,75.72,75.6,75.6,65
20101001|2010-08-17 02:00,17,75.6,76.01,75.58,76.01,198
20101001|2010-08-17 02:30,17,76.01,76.08,75.87,75.9,277
20101001|2010-08-17 03:00,17,75.9,76.19,75.9,76.15,260
20101001|2010-08-17 03:30,17,76.17,76.28,76.11,76.25,567
20101001|2010-08-17 04:00,17,76.2,76.72,76.08,76.54,1586
20101001|2010-08-17 04:30,17,76.53,76.6,76.44,76.53,354
20101001|2010-08-17 05:00,17,76.55,76.68,76.5,76.63,288
20101001|2010-08-17 05:30,17,76.64,76.64,76.42,76.43,273
20101001|2010-08-17 06:00,17,76.41,76.48,76.28,76.4,651
20101001|2010-08-17 06:30,17,76.42,76.49,76.3,76.33,293
20101001|2010-08-17 07:00,17,76.33,76.44,76.3,76.39,157
20101001|2010-08-17 07:30,17,76.35,76.64,76.17,76.33,1229
20101001|2010-08-17 08:00,17,76.32,76.58,76.1,76.42,953
20101001|2010-08-17 08:30,17,76.45,76.56,76.2,76.45,697
20101001|2010-08-17 09:00,17,76.46,76.53,76,76.1,1491
20101001|2010-08-17 09:30,17,76.07,76.79,75.88,76.65,2887
20101001|2010-08-17 10:00,17,76.65,77.03,76.63,76.67,2716
20101001|2010-08-17 10:30,17,76.66,76.77,76.51,76.57,1222
20101001|2010-08-17 11:00,17,76.55,76.67,76.47,76.66,288
20101001|2010-08-17 11:30,17,76.68,76.74,76.55,76.56,259
20101001|2010-08-17 12:00,17,76.58,76.82,76.58,76.81,334
20101001|2010-08-17 12:30,17,76.8,76.82,76.53,76.59,587
20101001|2010-08-17 13:00,17,76.58,76.64,76.08,76.09,2708
20101001|2010-08-17 13:30,17,76.1,76.16,76.03,76.1,522
20101001|2010-08-17 14:00,17,76.09,76.15,76.03,76.12,169
20101001|2010-08-17 14:30,17,76.1,76.13,76.05,76.06,152
20101001|2010-08-17 15:00,17,76.05,76.16,76.03,76.16,98
20101001|2010-08-17 15:30,17,76.05,76.1,75.72,75.87,274
20101001|2010-08-17 16:00,17,75.9,75.92,75.89,75.9,12
20101001|2010-08-17 16:30,17,75.99,75.99,75.88,75.88,3
20101001|2010-08-17 19:00,18,76.03,76.03,75.98,76.01,6
20101001|2010-08-17 19:30,18,76.05,76.07,75.95,75.95,19
20101001|2010-08-17 20:00,18,75.93,75.98,75.89,75.95,11
20101001|2010-08-17 20:30,18,75.99,75.99,75.89,75.93,13
20101001|2010-08-17 21:00,18,75.96,76.13,75.94,76.08,30
20101001|2010-08-17 21:30,18,76.02,76.1,75.97,75.97,27
20101001|2010-08-17 22:00,18,75.98,76.03,75.97,76.01,9
20101001|2010-08-17 22:30,18,75.99,76.06,75.92,75.92,20
20101001|2010-08-17 23:00,18,76.03,76.06,76.03,76.03,10
20101001|2010-08-17 23:30,18,76.07,76.1,76.05,76.08,16
20101001|2010-08-18 00:00,18,76.09,76.13,76.05,76.06,22
20101001|2010-08-18 00:30,18,76.04,76.04,75.91,75.91,46
20101001|2010-08-18 01:00,18,75.92,76.03,75.92,76.03,38
20101001|2010-08-18 01:30,18,76.02,76.04,75.86,75.87,115
20101001|2010-08-18 02:00,18,75.88,76.04,75.58,75.69,425
20101001|2010-08-18 02:30,18,75.67,75.67,75.47,75.58,450
20101001|2010-08-18 03:00,18,75.59,75.74,75.51,75.55,446
20101001|2010-08-18 03:30,18,75.54,75.74,75.52,75.59,734
20101001|2010-08-18 04:00,18,75.6,75.72,75.5,75.66,504
20101001|2010-08-18 04:30,18,75.64,75.64,75.31,75.45,533
20101001|2010-08-18 05:00,18,75.44,75.44,75.32,75.33,461
20101001|2010-08-18 05:30,18,75.35,75.37,75.06,75.15,875
20101001|2010-08-18 06:00,18,75.17,75.28,75.05,75.25,337
20101001|2010-08-18 06:30,18,75.26,75.56,75.26,75.37,686
20101001|2010-08-18 07:00,18,75.41,75.66,75.38,75.38,274
20101001|2010-08-18 07:30,18,75.36,75.61,75.17,75.19,1027
20101001|2010-08-18 08:00,18,75.18,75.36,75.02,75.12,1286
20101001|2010-08-18 08:30,18,75.12,75.14,74.34,74.54,5118
20101001|2010-08-18 09:00,18,74.53,74.61,74.31,74.32,1581
20101001|2010-08-18 09:30,18,74.49,74.98,74.2,74.54,6060
20101001|2010-08-18 10:00,18,74.54,74.91,74.46,74.8,2423
20101001|2010-08-18 10:30,18,74.82,75.25,74.8,75.06,2050
20101001|2010-08-18 11:00,18,75.07,75.3,74.94,75.3,1281
20101001|2010-08-18 11:30,18,75.3,75.33,75.05,75.13,686
20101001|2010-08-18 12:00,18,75.13,75.71,75.13,75.67,2044
20101001|2010-08-18 12:30,18,75.68,76.05,75.67,75.92,2680
20101001|2010-08-18 13:00,18,75.95,76.04,75.66,75.77,2034
20101001|2010-08-18 13:30,18,75.76,75.78,75.66,75.73,323
20101001|2010-08-18 14:00,18,75.7,75.7,75.55,75.58,115
20101001|2010-08-18 14:30,18,75.58,75.71,75.57,75.71,123
20101001|2010-08-18 15:00,18,75.68,75.7,75.5,75.53,108
20101001|2010-08-18 15:30,18,75.61,75.64,75.58,75.64,26
20101001|2010-08-18 16:00,18,75.59,75.59,75.59,75.59,2
20101001|2010-08-18 19:00,19,75.6,75.65,75.57,75.65,10
20101001|2010-08-18 19:30,19,75.67,75.74,75.66,75.66,36
20101001|2010-08-18 20:00,19,75.66,75.81,75.65,75.81,45
20101001|2010-08-18 20:30,19,75.81,75.81,75.71,75.72,20
20101001|2010-08-18 21:00,19,75.73,75.78,75.68,75.68,28
20101001|2010-08-18 21:30,19,75.67,75.72,75.62,75.72,26
20101001|2010-08-18 22:00,19,75.83,75.9,75.8,75.87,19
20101001|2010-08-18 22:30,19,75.87,75.93,75.86,75.9,6
20101001|2010-08-18 23:00,19,75.88,75.88,75.85,75.86,33
20101001|2010-08-18 23:30,19,75.81,75.85,75.59,75.59,46
20101001|2010-08-19 00:00,19,75.64,75.66,75.58,75.61,9
20101001|2010-08-19 00:30,19,75.75,75.83,75.74,75.81,10
20101001|2010-08-19 01:00,19,75.81,75.88,75.77,75.77,12
20101001|2010-08-19 01:30,19,75.83,76.18,75.79,76.18,193
20101001|2010-08-19 02:00,19,76.17,76.44,76.06,76.08,633
20101001|2010-08-19 02:30,19,76.07,76.15,75.88,76.01,538
20101001|2010-08-19 03:00,19,76.06,76.2,75.95,76,394
20101001|2010-08-19 03:30,19,76,76.26,76,76.26,703
20101001|2010-08-19 04:00,19,76.27,76.27,76.15,76.2,373
20101001|2010-08-19 04:30,19,76.2,76.24,76.14,76.18,230
20101001|2010-08-19 05:00,19,76.19,76.47,76.19,76.38,564
20101001|2010-08-19 05:30,19,76.38,76.39,76.07,76.12,635
20101001|2010-08-19 06:00,19,76.12,76.28,76.04,76.07,408
20101001|2010-08-19 06:30,19,76.07,76.07,75.73,75.87,777
20101001|2010-08-19 07:00,19,75.88,76.18,75.88,76.11,563
20101001|2010-08-19 07:30,19,76.11,76.12,75.37,75.67,2740
20101001|2010-08-19 08:00,19,75.67,75.93,75.58,75.61,1704
20101001|2010-08-19 08:30,19,75.62,75.69,75.33,75.38,2224
20101001|2010-08-19 09:00,19,75.4,75.4,74.63,74.88,5978
20101001|2010-08-19 09:30,19,74.91,75.03,74.68,74.83,4057
20101001|2010-08-19 10:00,19,74.83,74.94,74.54,74.83,2906
20101001|2010-08-19 10:30,19,74.84,74.87,74.32,74.51,3288
20101001|2010-08-19 11:00,19,74.51,74.65,74.42,74.57,1751
20101001|2010-08-19 11:30,19,74.58,74.83,74.57,74.73,961
20101001|2010-08-19 12:00,19,74.74,74.79,74.53,74.54,633
20101001|2010-08-19 12:30,19,74.54,74.62,74.45,74.51,821
20101001|2010-08-19 13:00,19,74.5,74.85,74.44,74.76,2542
20101001|2010-08-19 13:30,19,74.76,74.82,74.69,74.72,878
20101001|2010-08-19 14:00,19,74.73,74.85,74.73,74.8,213
20101001|2010-08-19 14:30,19,74.8,74.84,74.72,74.73,152
20101001|2010-08-19 15:00,19,74.73,74.76,74.62,74.66,86
20101001|2010-08-19 15:30,19,74.65,74.7,74.6,74.68,34
20101001|2010-08-19 16:00,19,74.7,74.79,74.68,74.79,7
20101001|2010-08-19 19:00,20,74.73,74.82,74.69,74.82,22
20101001|2010-08-19 19:30,20,74.85,74.94,74.8,74.8,33
20101001|2010-08-19 20:00,20,74.86,74.98,74.86,74.94,27
20101001|2010-08-19 20:30,20,74.94,74.94,74.87,74.89,13
20101001|2010-08-19 21:00,20,74.84,74.9,74.82,74.9,25
20101001|2010-08-19 21:30,20,74.81,74.82,74.73,74.75,29
20101001|2010-08-19 22:00,20,74.76,74.81,74.74,74.81,16
20101001|2010-08-19 22:30,20,74.75,74.75,74.75,74.75,1
20101001|2010-08-19 23:00,20,74.81,74.85,74.76,74.76,18
20101001|2010-08-19 23:30,20,74.77,74.8,74.67,74.76,140
20101001|2010-08-20 00:00,20,74.8,74.84,74.74,74.74,15
20101001|2010-08-20 00:30,20,74.7,74.75,74.65,74.65,75
20101001|2010-08-20 01:00,20,74.6,74.76,74.59,74.69,48
20101001|2010-08-20 01:30,20,74.68,74.91,74.68,74.71,99
20101001|2010-08-20 02:00,20,74.73,74.97,74.73,74.83,102
20101001|2010-08-20 02:30,20,74.83,74.93,74.77,74.77,140
20101001|2010-08-20 03:00,20,74.77,74.94,74.71,74.85,630
20101001|2010-08-20 03:30,20,74.89,74.9,74.48,74.54,1298
20101001|2010-08-20 04:00,20,74.52,74.71,74.51,74.53,454
20101001|2010-08-20 04:30,20,74.51,74.51,74.01,74.1,1724
20101001|2010-08-20 05:00,20,74.08,74.25,73.52,73.58,2342
20101001|2010-08-20 05:30,20,73.59,73.77,73.57,73.58,1322
20101001|2010-08-20 06:00,20,73.56,73.9,73.51,73.89,750
20101001|2010-08-20 06:30,20,73.91,74.07,73.76,74.05,534
20101001|2010-08-20 07:00,20,74.03,74.17,73.85,73.93,894
20101001|2010-08-20 07:30,20,73.91,73.97,73.62,73.87,991
20101001|2010-08-20 08:00,20,73.87,74.18,73.65,74.16,1677
20101001|2010-08-20 08:30,20,74.14,74.27,73.88,74.09,1911
20101001|2010-08-20 09:00,20,74.1,74.18,73.82,73.94,1558
20101001|2010-08-20 09:30,20,73.97,74.27,73.94,74.07,1105
20101001|2010-08-20 10:00,20,74.07,74.14,73.61,73.71,2593
20101001|2010-08-20 10:30,20,73.68,73.83,73.44,73.55,2017
20101001|2010-08-20 11:00,20,73.52,73.73,73.51,73.72,1217
20101001|2010-08-20 11:30,20,73.71,73.71,73.5,73.59,873
20101001|2010-08-20 12:00,20,73.6,73.83,73.58,73.66,1512
20101001|2010-08-20 12:30,20,73.68,73.72,73.57,73.66,895
20101001|2010-08-20 13:00,20,73.69,73.95,73.69,73.79,2103
20101001|2010-08-20 13:30,20,73.79,73.89,73.78,73.84,301
20101001|2010-08-20 14:00,20,73.85,73.95,73.81,73.94,324
20101001|2010-08-20 14:30,20,73.95,74.04,73.91,74,261
20101001|2010-08-20 15:00,20,73.99,74.09,73.99,74.03,142
20101001|2010-08-20 15:30,20,74.02,74.05,73.96,73.96,47
20101001|2010-08-20 16:00,20,74,74,73.88,73.88,4
20101001|2010-08-22 17:00,23,74.03,74.09,73.94,73.94,24
20101001|2010-08-22 17:30,23,73.9,74,73.9,73.99,3
20101001|2010-08-22 18:00,23,73.86,73.86,73.86,73.86,1
20101001|2010-08-22 18:30,23,73.8,73.82,73.76,73.82,7
20101001|2010-08-22 19:00,23,73.82,73.95,73.77,73.88,49
20101001|2010-08-22 19:30,23,73.93,74.01,73.93,74.01,9
20101001|2010-08-22 20:00,23,73.89,73.91,73.89,73.91,4
20101001|2010-08-22 20:30,23,73.94,74.07,73.94,74.07,17
20101001|2010-08-22 21:00,23,74.09,74.29,74.08,74.26,135
20101001|2010-08-22 21:30,23,74.13,74.17,74.07,74.07,17
20101001|2010-08-22 22:00,23,74.04,74.26,74.02,74.11,47
20101001|2010-08-22 22:30,23,74.1,74.11,74.01,74.09,25
20101001|2010-08-22 23:00,23,74.12,74.15,74.12,74.15,3
20101001|2010-08-22 23:30,23,74.11,74.23,74.11,74.17,10
20101001|2010-08-23 00:00,23,74.15,74.23,74.11,74.21,32
20101001|2010-08-23 00:30,23,74.14,74.14,73.98,74.05,21
20101001|2010-08-23 01:00,23,74.02,74.16,74.02,74.05,81
20101001|2010-08-23 01:30,23,74.05,74.09,73.87,73.88,232
20101001|2010-08-23 02:00,23,73.91,74.03,73.65,73.71,466
20101001|2010-08-23 02:30,23,73.68,73.76,73.56,73.68,434
20101001|2010-08-23 03:00,23,73.68,73.92,73.59,73.91,363
20101001|2010-08-23 03:30,23,73.92,74.19,73.85,74.08,660
20101001|2010-08-23 04:00,23,74.12,74.12,73.86,73.91,440
20101001|2010-08-23 04:30,23,73.91,74.03,73.85,73.98,565
20101001|2010-08-23 05:00,23,73.99,74.08,73.92,74.08,283
20101001|2010-08-23 05:30,23,74.09,74.17,74.01,74.14,437
20101001|2010-08-23 06:00,23,74.11,74.13,74.04,74.06,202
20101001|2010-08-23 06:30,23,74.06,74.41,73.94,74.37,504
20101001|2010-08-23 07:00,23,74.36,74.38,74.25,74.31,435
20101001|2010-08-23 07:30,23,74.28,74.36,74.18,74.25,356
20101001|2010-08-23 08:00,23,74.26,74.29,73.82,73.95,2480
20101001|2010-08-23 08:30,23,73.95,74.47,73.76,74.33,3475
20101001|2010-08-23 09:00,23,74.33,74.36,73.77,73.82,2574
20101001|2010-08-23 09:30,23,73.84,74.06,73.49,73.61,3548
20101001|2010-08-23 10:00,23,73.58,73.61,73.11,73.16,4607
20101001|2010-08-23 10:30,23,73.16,73.21,72.79,72.89,3255
20101001|2010-08-23 11:00,23,72.89,73.15,72.83,72.93,1653
20101001|2010-08-23 11:30,23,72.92,73.11,72.84,73.06,820
20101001|2010-08-23 12:00,23,73.07,73.1,72.76,73.05,2017
20101001|2010-08-23 12:30,23,73.04,73.15,72.87,73,1099
20101001|2010-08-23 13:00,23,73,73.13,72.85,73.1,2844
20101001|2010-08-23 13:30,23,73.09,73.19,73.08,73.12,638
20101001|2010-08-23 14:00,23,73.12,73.2,73.1,73.11,256
20101001|2010-08-23 14:30,23,73.11,73.11,72.88,72.9,521
20101001|2010-08-23 15:00,23,72.9,72.96,72.89,72.92,37
20101001|2010-08-23 15:30,23,72.94,73.05,72.94,73.05,36
20101001|2010-08-23 16:00,23,73.05,73.05,72.87,72.87,14
20101001|2010-08-23 19:00,24,72.79,72.87,72.76,72.87,16
20101001|2010-08-23 19:30,24,72.84,72.85,72.84,72.84,3
20101001|2010-08-23 20:00,24,72.85,72.85,72.79,72.82,10
20101001|2010-08-23 20:30,24,72.77,72.8,72.57,72.78,109
20101001|2010-08-23 21:00,24,72.77,72.77,72.61,72.7,26
20101001|2010-08-23 21:30,24,72.71,72.87,72.71,72.83,32
20101001|2010-08-23 22:00,24,72.88,72.95,72.86,72.95,77
20101001|2010-08-23 22:30,24,73,73.04,72.89,72.89,19
20101001|2010-08-23 23:00,24,72.88,72.89,72.83,72.86,39
20101001|2010-08-23 23:30,24,72.81,72.81,72.8,72.8,6
20101001|2010-08-24 00:00,24,72.83,72.83,72.78,72.78,2
20101001|2010-08-24 00:30,24,72.76,72.82,72.7,72.82,19
20101001|2010-08-24 01:00,24,72.79,72.79,72.43,72.45,232
20101001|2010-08-24 01:30,24,72.46,72.54,72.19,72.22,562
20101001|2010-08-24 02:00,24,72.24,72.46,72.18,72.29,700
20101001|2010-08-24 02:30,24,72.27,72.29,72.14,72.21,579
20101001|2010-08-24 03:00,24,72.22,72.5,72.2,72.47,902
20101001|2010-08-24 03:30,24,72.42,72.48,72.32,72.41,521
20101001|2010-08-24 04:00,24,72.42,72.49,72.29,72.31,531
20101001|2010-08-24 04:30,24,72.36,72.43,72.02,72.15,954
20101001|2010-08-24 05:00,24,72.14,72.34,72.1,72.23,627
20101001|2010-08-24 05:30,24,72.22,72.28,72.14,72.28,238
20101001|2010-08-24 06:00,24,72.26,72.5,72.24,72.44,575
20101001|2010-08-24 06:30,24,72.42,72.42,72.17,72.24,630
20101001|2010-08-24 07:00,24,72.24,72.31,71.8,71.89,1905
20101001|2010-08-24 07:30,24,71.87,72.06,71.76,71.87,1614
20101001|2010-08-24 08:00,24,71.85,72.06,71.68,72.02,3334
20101001|2010-08-24 08:30,24,72.01,72.17,71.84,71.97,2804
20101001|2010-08-24 09:00,24,71.96,72.35,71.46,72.06,9859
20101001|2010-08-24 09:30,24,72.06,72.19,71.87,72.13,2909
20101001|2010-08-24 10:00,24,72.15,72.38,71.94,71.97,3364
20101001|2010-08-24 10:30,24,71.98,72.35,71.93,72,1989
20101001|2010-08-24 11:00,24,72.02,72.1,71.8,71.82,1792
20101001|2010-08-24 11:30,24,71.84,71.91,71.67,71.84,1219
20101001|2010-08-24 12:00,24,71.84,71.92,71.7,71.9,1094
20101001|2010-08-24 12:30,24,71.9,71.92,71.55,71.67,1534
20101001|2010-08-24 13:00,24,71.64,71.86,71.47,71.65,3515
20101001|2010-08-24 13:30,24,71.64,71.67,71.56,71.61,764
20101001|2010-08-24 14:00,24,71.62,71.75,71.57,71.7,510
20101001|2010-08-24 14:30,24,71.68,71.68,71.3,71.39,541
20101001|2010-08-24 15:00,24,71.4,71.58,71.35,71.58,53
20101001|2010-08-24 15:30,24,71.55,71.68,71.44,71.51,44
20101001|2010-08-24 16:00,24,71.51,71.51,71.48,71.48,2
20101001|2010-08-24 19:00,25,71.57,71.68,71.52,71.68,18
20101001|2010-08-24 19:30,25,71.68,71.76,71.68,71.76,22
20101001|2010-08-24 20:00,25,71.82,71.9,71.82,71.83,11
20101001|2010-08-24 20:30,25,71.78,71.79,71.77,71.77,12
20101001|2010-08-24 21:00,25,71.76,71.96,71.75,71.85,160
20101001|2010-08-24 21:30,25,71.83,71.89,71.81,71.88,19
20101001|2010-08-24 22:00,25,71.85,71.94,71.85,71.94,34
20101001|2010-08-24 22:30,25,71.91,71.92,71.88,71.89,15
20101001|2010-08-24 23:00,25,71.89,71.89,71.77,71.77,81
20101001|2010-08-24 23:30,25,71.78,71.88,71.75,71.88,53
20101001|2010-08-25 00:00,25,71.88,71.91,71.75,71.75,22
20101001|2010-08-25 00:30,25,71.71,71.78,71.65,71.7,157
20101001|2010-08-25 01:00,25,71.68,71.84,71.68,71.8,220
20101001|2010-08-25 01:30,25,71.84,71.97,71.84,71.94,389
20101001|2010-08-25 02:00,25,71.95,71.95,71.83,71.92,247
20101001|2010-08-25 02:30,25,71.99,72.28,71.93,72.14,455
20101001|2010-08-25 03:00,25,72.16,72.37,72.15,72.17,734
20101001|2010-08-25 03:30,25,72.18,72.27,72,72.05,391
20101001|2010-08-25 04:00,25,72.04,72.07,71.82,71.89,669
20101001|2010-08-25 04:30,25,71.9,71.91,71.5,71.73,781
20101001|2010-08-25 05:00,25,71.76,71.79,71.62,71.7,154
20101001|2010-08-25 05:30,25,71.69,71.85,71.67,71.75,220
20101001|2010-08-25 06:00,25,71.74,71.74,71.49,71.49,347
20101001|2010-08-25 06:30,25,71.49,71.68,71.48,71.56,956
20101001|2010-08-25 07:00,25,71.57,71.62,71.43,71.48,1028
20101001|2010-08-25 07:30,25,71.46,71.46,71.11,71.17,3698
20101001|2010-08-25 08:00,25,71.19,71.58,71.17,71.45,1224
20101001|2010-08-25 08:30,25,71.43,71.73,71.37,71.54,1767
20101001|2010-08-25 09:00,25,71.54,71.75,71.24,71.53,2513
20101001|2010-08-25 09:30,25,71.45,71.48,70.76,71.12,9373
20101001|2010-08-25 10:00,25,71.12,71.75,71.12,71.59,5079
20101001|2010-08-25 10:30,25,71.59,71.7,71.44,71.67,1521
20101001|2010-08-25 11:00,25,71.68,71.68,71.42,71.57,1098
20101001|2010-08-25 11:30,25,71.56,71.67,71.36,71.5,1601
20101001|2010-08-25 12:00,25,71.51,72.11,71.42,71.97,3049
20101001|2010-08-25 12:30,25,71.97,72.35,71.91,72.3,1976
20101001|2010-08-25 13:00,25,72.3,72.67,72.25,72.52,4414
20101001|2010-08-25 13:30,25,72.52,72.71,72.45,72.7,835
20101001|2010-08-25 14:00,25,72.7,72.77,72.57,72.58,529
20101001|2010-08-25 14:30,25,72.6,72.75,72.6,72.74,293
20101001|2010-08-25 15:00,25,72.7,72.92,72.69,72.8,145
20101001|2010-08-25 15:30,25,72.8,72.95,72.78,72.84,74
20101001|2010-08-25 16:00,25,72.84,72.95,72.79,72.95,73
20101001|2010-08-25 19:00,26,72.76,72.85,72.72,72.85,36
20101001|2010-08-25 19:30,26,72.77,72.78,72.72,72.75,7
20101001|2010-08-25 20:00,26,72.81,72.91,72.81,72.87,15
20101001|2010-08-25 20:30,26,72.88,72.88,72.81,72.81,13
20101001|2010-08-25 21:00,26,72.82,72.92,72.82,72.88,27
20101001|2010-08-25 21:30,26,72.8,72.87,72.8,72.85,12
20101001|2010-08-25 22:00,26,72.85,72.9,72.85,72.89,33
20101001|2010-08-25 22:30,26,72.89,72.97,72.89,72.93,53
20101001|2010-08-25 23:00,26,72.9,72.94,72.86,72.88,40
20101001|2010-08-25 23:30,26,72.85,72.87,72.79,72.86,9
20101001|2010-08-26 00:00,26,72.81,72.84,72.76,72.77,52
20101001|2010-08-26 00:30,26,72.75,72.8,72.74,72.8,4
20101001|2010-08-26 01:00,26,72.86,72.88,72.61,72.61,89
20101001|2010-08-26 01:30,26,72.6,72.63,72.54,72.6,147
20101001|2010-08-26 02:00,26,72.59,73.2,72.58,73.16,818
20101001|2010-08-26 02:30,26,73.18,73.2,72.93,72.98,704
20101001|2010-08-26 03:00,26,72.94,73.33,72.93,73.02,856
20101001|2010-08-26 03:30,26,73.04,73.21,72.98,73.12,707
20101001|2010-08-26 04:00,26,73.11,73.29,73.07,73.18,609
20101001|2010-08-26 04:30,26,73.15,73.44,73.14,73.41,835
20101001|2010-08-26 05:00,26,73.44,73.63,73.27,73.31,1377
20101001|2010-08-26 05:30,26,73.35,73.51,73.31,73.4,514
20101001|2010-08-26 06:00,26,73.4,73.48,73.31,73.38,542
20101001|2010-08-26 06:30,26,73.35,73.35,73.02,73.13,1208
20101001|2010-08-26 07:00,26,73.11,73.36,73.04,73.23,718
20101001|2010-08-26 07:30,26,73.26,73.76,73.25,73.35,3595
20101001|2010-08-26 08:00,26,73.34,73.35,72.66,73.01,4272
20101001|2010-08-26 08:30,26,73,73.16,72.69,73.06,4651
20101001|2010-08-26 09:00,26,73.04,73.53,73.04,73.37,3848
20101001|2010-08-26 09:30,26,73.37,73.97,73.26,73.73,4423
20101001|2010-08-26 10:00,26,73.72,73.83,73.31,73.45,3515
20101001|2010-08-26 10:30,26,73.46,73.69,73.34,73.66,2220
20101001|2010-08-26 11:00,26,73.65,73.67,73.32,73.4,1602
20101001|2010-08-26 11:30,26,73.42,73.54,73.33,73.44,1139
20101001|2010-08-26 12:00,26,73.44,73.59,73.18,73.51,2685
20101001|2010-08-26 12:30,26,73.52,73.77,73.52,73.59,1587
20101001|2010-08-26 13:00,26,73.58,73.62,73.03,73.35,5154
20101001|2010-08-26 13:30,26,73.35,73.43,73.26,73.3,551
20101001|2010-08-26 14:00,26,73.3,73.42,73.25,73.38,166
20101001|2010-08-26 14:30,26,73.36,73.5,73.3,73.33,126
20101001|2010-08-26 15:00,26,73.33,73.39,73.2,73.2,182
20101001|2010-08-26 15:30,26,73.19,73.19,73.05,73.06,41
20101001|2010-08-26 16:00,26,73.05,73.07,73.05,73.07,3
20101001|2010-08-26 19:00,27,72.93,72.94,72.86,72.86,4
20101001|2010-08-26 20:00,27,72.99,73.01,72.99,72.99,12
20101001|2010-08-26 20:30,27,73.02,73.03,72.97,72.99,54
20101001|2010-08-26 21:00,27,73.05,73.08,73,73.06,34
20101001|2010-08-26 21:30,27,73.08,73.08,73.08,73.08,3
20101001|2010-08-26 22:00,27,73.03,73.03,73,73.02,87
20101001|2010-08-26 22:30,27,73.03,73.03,73.02,73.03,4
20101001|2010-08-26 23:00,27,73.02,73.15,73.01,73.08,96
20101001|2010-08-26 23:30,27,73.13,73.25,73.13,73.21,35
20101001|2010-08-27 00:00,27,73.24,73.28,73.19,73.19,14
20101001|2010-08-27 00:30,27,73.2,73.33,73.18,73.33,119
20101001|2010-08-27 01:00,27,73.34,73.37,73.28,73.29,43
20101001|2010-08-27 01:30,27,73.29,73.33,73.12,73.13,43
20101001|2010-08-27 02:00,27,73.15,73.16,72.96,73.06,262
20101001|2010-08-27 02:30,27,73.08,73.28,73.08,73.11,213
20101001|2010-08-27 03:00,27,73.09,73.21,72.93,73.07,394
20101001|2010-08-27 03:30,27,73.08,73.1,72.92,73.02,640
20101001|2010-08-27 04:00,27,72.97,73.2,72.97,73.14,676
20101001|2010-08-27 04:30,27,73.14,73.33,73.13,73.2,713
20101001|2010-08-27 05:00,27,73.2,73.51,73.2,73.45,744
20101001|2010-08-27 05:30,27,73.45,73.74,73.44,73.69,884
20101001|2010-08-27 06:00,27,73.68,73.75,73.57,73.61,378
20101001|2010-08-27 06:30,27,73.62,73.65,73.34,73.37,510
20101001|2010-08-27 07:00,27,73.37,73.44,73.13,73.32,1284
20101001|2010-08-27 07:30,27,73.37,73.68,73.34,73.49,2285
20101001|2010-08-27 08:00,27,73.48,73.51,73.04,73.4,2992
20101001|2010-08-27 08:30,27,73.38,73.4,72.72,72.75,3366
20101001|2010-08-27 09:00,27,72.75,73.25,72.03,73.17,11832
20101001|2010-08-27 09:30,27,73.16,73.61,73.08,73.26,4243
20101001|2010-08-27 10:00,27,73.26,74.31,73.26,73.91,5231
20101001|2010-08-27 10:30,27,73.92,74.3,73.65,74.24,2721
20101001|2010-08-27 11:00,27,74.25,74.43,74.1,74.14,2699
20101001|2010-08-27 11:30,27,74.16,74.31,73.92,73.97,1347
20101001|2010-08-27 12:00,27,73.98,74.32,73.94,74.32,1720
20101001|2010-08-27 12:30,27,74.32,74.85,74.3,74.8,3378
20101001|2010-08-27 13:00,27,74.8,75.2,74.73,75.15,5340
20101001|2010-08-27 13:30,27,75.16,75.2,75.08,75.11,649
20101001|2010-08-27 14:00,27,75.09,75.34,75.07,75.34,350
20101001|2010-08-27 14:30,27,75.34,75.43,75.28,75.4,337
20101001|2010-08-27 15:00,27,75.41,75.55,75.4,75.5,56
20101001|2010-08-27 15:30,27,75.51,75.58,75.5,75.5,26
20101001|2010-08-27 16:00,27,75.57,75.6,75.55,75.6,29
20101001|2010-08-29 17:00,30,75.47,75.47,75.28,75.38,28
20101001|2010-08-29 17:30,30,75.46,75.46,75.46,75.46,1
20101001|2010-08-29 18:00,30,75.45,75.58,75.43,75.51,14
20101001|2010-08-29 19:00,30,75.5,75.54,75.36,75.36,68
20101001|2010-08-29 19:30,30,75.4,75.4,75.33,75.37,33
20101001|2010-08-29 20:00,30,75.35,75.4,75.3,75.39,100
20101001|2010-08-29 20:30,30,75.4,75.4,75.36,75.37,12
20101001|2010-08-29 21:00,30,75.39,75.4,75.39,75.4,19
20101001|2010-08-29 21:30,30,75.38,75.41,75.33,75.4,13
20101001|2010-08-29 22:00,30,75.4,75.45,75.23,75.23,96
20101001|2010-08-29 22:30,30,75.26,75.26,75.18,75.19,46
20101001|2010-08-29 23:00,30,75.17,75.22,75.14,75.22,13
20101001|2010-08-29 23:30,30,75.23,75.23,75.14,75.17,12
20101001|2010-08-30 00:00,30,75.17,75.17,75.17,75.17,1
20101001|2010-08-30 00:30,30,75.15,75.15,75.08,75.14,13
20101001|2010-08-30 01:00,30,75.12,75.19,75.11,75.14,24
20101001|2010-08-30 01:30,30,75.14,75.14,75.08,75.08,5
20101001|2010-08-30 02:00,30,75.06,75.07,74.81,74.86,196
20101001|2010-08-30 02:30,30,74.89,74.98,74.78,74.88,202
20101001|2010-08-30 03:00,30,74.89,74.97,74.68,74.68,433
20101001|2010-08-30 03:30,30,74.68,74.82,74.67,74.75,311
20101001|2010-08-30 04:00,30,74.73,74.9,74.69,74.86,554
20101001|2010-08-30 04:30,30,74.85,74.85,74.73,74.85,240
20101001|2010-08-30 05:00,30,74.83,74.93,74.76,74.92,381
20101001|2010-08-30 05:30,30,74.92,74.96,74.7,74.73,325
20101001|2010-08-30 06:00,30,74.72,74.83,74.65,74.81,299
20101001|2010-08-30 06:30,30,74.8,74.83,74.66,74.68,431
20101001|2010-08-30 07:00,30,74.66,74.8,74.57,74.62,487
20101001|2010-08-30 07:30,30,74.62,74.83,74.58,74.76,841
20101001|2010-08-30 08:00,30,74.75,74.81,74.33,74.41,2572
20101001|2010-08-30 08:30,30,74.4,74.67,74.3,74.63,1064
20101001|2010-08-30 09:00,30,74.63,74.67,74.22,74.33,2149
20101001|2010-08-30 09:30,30,74.32,74.66,74.16,74.57,1836
20101001|2010-08-30 10:00,30,74.57,74.92,74.49,74.65,2119
20101001|2010-08-30 10:30,30,74.64,74.69,74.32,74.55,1230
20101001|2010-08-30 11:00,30,74.55,74.59,74.26,74.46,978
20101001|2010-08-30 11:30,30,74.48,74.79,74.48,74.69,960
20101001|2010-08-30 12:00,30,74.67,74.83,74.53,74.65,805
20101001|2010-08-30 12:30,30,74.66,74.78,74.56,74.62,689
20101001|2010-08-30 13:00,30,74.61,74.86,74.47,74.71,2720
20101001|2010-08-30 13:30,30,74.7,74.79,74.61,74.62,383
20101001|2010-08-30 14:00,30,74.61,74.65,74.42,74.47,272
20101001|2010-08-30 14:30,30,74.48,74.54,74.23,74.25,514
20101001|2010-08-30 15:00,30,74.24,74.3,74.17,74.26,207
20101001|2010-08-30 15:30,30,74.25,74.26,74.04,74.04,70
20101001|2010-08-30 16:00,30,74.03,74.08,74.01,74.08,6
20101001|2010-08-30 16:30,30,74.08,74.13,74.03,74.03,8
20101001|2010-08-30 19:00,31,74.2,74.2,74.11,74.11,15
20101001|2010-08-30 20:00,31,74.21,74.21,74.2,74.2,24
20101001|2010-08-30 20:30,31,74.21,74.32,74.17,74.17,42
20101001|2010-08-30 21:00,31,74.2,74.2,74.08,74.1,83
20101001|2010-08-30 21:30,31,74.12,74.13,74.11,74.11,6
20101001|2010-08-30 22:00,31,74.09,74.09,73.94,73.99,105
20101001|2010-08-30 22:30,31,74,74.01,73.97,74,76
20101001|2010-08-30 23:00,31,74,74,73.86,73.9,90
20101001|2010-08-30 23:30,31,73.9,74.11,73.85,73.99,197
20101001|2010-08-31 00:00,31,73.96,74.02,73.94,74,51
20101001|2010-08-31 00:30,31,74,74,73.72,73.73,95
20101001|2010-08-31 01:00,31,73.73,73.73,73.58,73.59,33
20101001|2010-08-31 01:30,31,73.59,73.6,73.43,73.51,371
20101001|2010-08-31 02:00,31,73.57,73.72,73.49,73.64,279
20101001|2010-08-31 02:30,31,73.69,73.74,73.45,73.5,486
20101001|2010-08-31 03:00,31,73.49,73.63,73.45,73.51,574
20101001|2010-08-31 03:30,31,73.5,73.63,73.41,73.56,543
20101001|2010-08-31 04:00,31,73.55,73.67,73.5,73.65,423
20101001|2010-08-31 04:30,31,73.64,73.73,73.6,73.68,229
20101001|2010-08-31 05:00,31,73.69,73.9,73.69,73.84,540
20101001|2010-08-31 05:30,31,73.81,73.81,73.65,73.65,550
20101001|2010-08-31 06:00,31,73.67,73.72,73.52,73.58,419
20101001|2010-08-31 06:30,31,73.62,73.86,73.59,73.83,572
20101001|2010-08-31 07:00,31,73.81,73.9,73.62,73.67,910
20101001|2010-08-31 07:30,31,73.68,73.84,73.52,73.6,877
20101001|2010-08-31 08:00,31,73.62,74.55,73.47,74.25,4926
20101001|2010-08-31 08:30,31,74.23,74.39,73.84,74.17,3548
20101001|2010-08-31 09:00,31,74.16,74.74,74.16,74.41,4718
20101001|2010-08-31 09:30,31,74.39,74.47,74.03,74.35,2344
20101001|2010-08-31 10:00,31,74.34,74.42,73.78,73.81,3461
20101001|2010-08-31 10:30,31,73.78,73.78,73.35,73.52,4765
20101001|2010-08-31 11:00,31,73.53,73.62,72.61,72.73,6036
20101001|2010-08-31 11:30,31,72.74,72.84,72.3,72.49,5480
20101001|2010-08-31 12:00,31,72.48,73.03,72.41,72.95,2642
20101001|2010-08-31 12:30,31,72.96,73.16,72.85,72.89,1906
20101001|2010-08-31 13:00,31,72.89,73.11,71.79,71.91,10781
20101001|2010-08-31 13:30,31,71.92,71.99,71.53,71.71,1531
20101001|2010-08-31 14:00,31,71.75,71.79,71.65,71.71,498
20101001|2010-08-31 14:30,31,71.72,71.77,71.56,71.72,357
20101001|2010-08-31 15:00,31,71.72,71.8,71.69,71.69,78
20101001|2010-08-31 15:30,31,71.66,71.74,71.61,71.62,85
20101001|2010-08-31 16:00,31,71.66,71.73,71.6,71.6,45
20101001|2010-08-31 16:30,31,71.61,71.69,71.61,71.69,13
20101001|2010-08-31 19:00,1,71.81,71.88,71.77,71.87,23
20101001|2010-08-31 19:30,1,71.89,71.93,71.84,71.93,34
20101001|2010-08-31 20:00,1,71.93,72.12,71.93,72.12,98
20101001|2010-08-31 20:30,1,72.17,72.19,72.1,72.1,37
20101001|2010-08-31 21:00,1,72.07,72.18,72.04,72.18,28
20101001|2010-08-31 21:30,1,72.23,72.3,72.22,72.27,55
20101001|2010-08-31 22:00,1,72.29,72.38,72.23,72.27,54
20101001|2010-08-31 22:30,1,72.28,72.34,72.21,72.24,65
20101001|2010-08-31 23:00,1,72.23,72.26,72.2,72.26,45
20101001|2010-08-31 23:30,1,72.27,72.41,72.27,72.41,123
20101001|2010-09-01 00:00,1,72.41,72.43,72.4,72.43,21
20101001|2010-09-01 00:30,1,72.36,72.45,72.36,72.41,62
20101001|2010-09-01 01:00,1,72.43,72.56,72.43,72.49,67
20101001|2010-09-01 01:30,1,72.49,72.5,72.12,72.22,428
20101001|2010-09-01 02:00,1,72.23,72.23,71.9,71.91,336
20101001|2010-09-01 02:30,1,71.89,72.23,71.89,72.21,294
20101001|2010-09-01 03:00,1,72.2,72.32,71.98,72,538
20101001|2010-09-01 03:30,1,72.03,72.32,72,72.32,469
20101001|2010-09-01 04:00,1,72.32,72.57,72.32,72.56,589
20101001|2010-09-01 04:30,1,72.55,72.71,72.51,72.53,760
20101001|2010-09-01 05:00,1,72.54,72.76,72.53,72.53,532
20101001|2010-09-01 05:30,1,72.52,72.55,72.33,72.5,804
20101001|2010-09-01 06:00,1,72.5,72.65,72.44,72.49,644
20101001|2010-09-01 06:30,1,72.49,72.61,72.45,72.52,723
20101001|2010-09-01 07:00,1,72.55,72.82,72.16,72.75,2381
20101001|2010-09-01 07:30,1,72.74,72.91,72.61,72.72,849
20101001|2010-09-01 08:00,1,72.75,73.19,72.75,72.92,2010
20101001|2010-09-01 08:30,1,72.91,73.18,72.83,73.05,2717
20101001|2010-09-01 09:00,1,73.04,73.85,73,73.62,5129
20101001|2010-09-01 09:30,1,73.53,74.25,73.31,74.24,5867
20101001|2010-09-01 10:00,1,74.24,74.5,73.68,73.78,5676
20101001|2010-09-01 10:30,1,73.79,74.24,73.78,74.06,2887
20101001|2010-09-01 11:00,1,74.08,74.13,73.9,74.08,1336
20101001|2010-09-01 11:30,1,74.07,74.13,73.81,74.1,1249
20101001|2010-09-01 12:00,1,74.09,74.43,74.03,74.35,2150
20101001|2010-09-01 12:30,1,74.37,74.42,74.15,74.26,1233
20101001|2010-09-01 13:00,1,74.25,74.3,73.75,74,4734
20101001|2010-09-01 13:30,1,73.99,73.99,73.88,73.88,809
20101001|2010-09-01 14:00,1,73.88,74.04,73.85,73.92,363
20101001|2010-09-01 14:30,1,73.91,74.04,73.9,74.02,231
20101001|2010-09-01 15:00,1,73.99,74.02,73.93,74.02,77
20101001|2010-09-01 15:30,1,74.01,74.04,73.92,73.94,42
20101001|2010-09-01 16:00,1,73.93,73.94,73.89,73.94,8
20101001|2010-09-01 19:00,2,73.88,73.88,73.79,73.8,19
20101001|2010-09-01 19:30,2,73.8,73.82,73.76,73.78,25
20101001|2010-09-01 20:00,2,73.84,73.84,73.76,73.84,41
20101001|2010-09-01 20:30,2,73.85,73.85,73.82,73.82,3
20101001|2010-09-01 21:00,2,73.87,73.92,73.85,73.86,16
20101001|2010-09-01 21:30,2,73.79,73.79,73.74,73.74,13
20101001|2010-09-01 22:00,2,73.7,73.73,73.64,73.68,125
20101001|2010-09-01 22:30,2,73.68,73.68,73.67,73.67,16
20101001|2010-09-01 23:00,2,73.63,73.66,73.61,73.66,35
20101001|2010-09-01 23:30,2,73.77,73.87,73.77,73.8,40
20101001|2010-09-02 00:00,2,73.8,73.8,73.8,73.8,5
20101001|2010-09-02 00:30,2,73.85,73.85,73.74,73.81,27
20101001|2010-09-02 01:00,2,73.82,74.02,73.79,74,150
20101001|2010-09-02 01:30,2,74.01,74.04,73.92,73.93,275
20101001|2010-09-02 02:00,2,73.9,73.97,73.72,73.84,491
20101001|2010-09-02 02:30,2,73.8,73.93,73.73,73.74,200
20101001|2010-09-02 03:00,2,73.75,74.04,73.67,73.93,987
20101001|2010-09-02 03:30,2,73.95,74.01,73.92,74,465
20101001|2010-09-02 04:00,2,74,74.16,73.89,74.15,456
20101001|2010-09-02 04:30,2,74.15,74.17,73.93,74,638
20101001|2010-09-02 05:00,2,73.97,73.97,73.7,73.75,329
20101001|2010-09-02 05:30,2,73.73,73.76,73.56,73.66,516
20101001|2010-09-02 06:00,2,73.68,73.74,73.45,73.57,1011
20101001|2010-09-02 06:30,2,73.58,73.58,73.19,73.25,728
20101001|2010-09-02 07:00,2,73.24,73.47,73.1,73.29,1305
20101001|2010-09-02 07:30,2,73.23,73.77,73.23,73.44,2226
20101001|2010-09-02 08:00,2,73.43,73.58,73.11,73.53,2339
20101001|2010-09-02 08:30,2,73.52,73.61,73.23,73.57,1937
20101001|2010-09-02 09:00,2,73.59,73.86,73.28,73.5,2773
20101001|2010-09-02 09:30,2,73.5,74.07,73.41,73.94,3090
20101001|2010-09-02 10:00,2,73.95,74.14,73.6,73.63,3584
20101001|2010-09-02 10:30,2,73.61,74.03,73.61,74.03,1821
20101001|2010-09-02 11:00,2,74.04,74.38,74.04,74.2,2785
20101001|2010-09-02 11:30,2,74.2,74.67,74.16,74.32,2991
20101001|2010-09-02 12:00,2,74.32,74.52,74.27,74.47,1825
20101001|2010-09-02 12:30,2,74.47,74.67,74.36,74.49,1205
20101001|2010-09-02 13:00,2,74.49,75.14,74.49,75.02,4631
20101001|2010-09-02 13:30,2,75.03,75.03,74.91,75,551
20101001|2010-09-02 14:00,2,74.99,75.1,74.89,74.92,420
20101001|2010-09-02 14:30,2,74.97,75.04,74.97,75.03,200
20101001|2010-09-02 15:00,2,75.02,75.02,74.91,74.94,122
20101001|2010-09-02 15:30,2,74.95,75,74.9,74.93,88
20101001|2010-09-02 16:00,2,74.93,74.93,74.93,74.93,1
20101001|2010-09-02 16:30,2,75.02,75.41,75.02,75.41,29
20101001|2010-09-02 19:00,3,74.84,74.84,74.77,74.77,26
20101001|2010-09-02 19:30,3,74.8,74.83,74.8,74.83,15
20101001|2010-09-02 20:00,3,74.85,74.86,74.78,74.78,45
20101001|2010-09-02 20:30,3,74.76,74.76,74.75,74.76,12
20101001|2010-09-02 21:00,3,74.78,74.82,74.77,74.8,34
20101001|2010-09-02 21:30,3,74.8,74.81,74.76,74.76,14
20101001|2010-09-02 22:00,3,74.75,74.77,74.73,74.73,8
20101001|2010-09-02 22:30,3,74.74,74.74,74.7,74.7,8
20101001|2010-09-02 23:00,3,74.71,74.74,74.71,74.74,7
20101001|2010-09-02 23:30,3,74.69,74.71,74.62,74.65,134
20101001|2010-09-03 00:00,3,74.68,74.68,74.64,74.64,23
20101001|2010-09-03 00:30,3,74.73,74.73,74.69,74.72,15
20101001|2010-09-03 01:00,3,74.74,74.75,74.53,74.53,85
20101001|2010-09-03 01:30,3,74.57,74.72,74.57,74.7,19
20101001|2010-09-03 02:00,3,74.67,74.84,74.55,74.78,381
20101001|2010-09-03 02:30,3,74.82,74.9,74.7,74.85,222
20101001|2010-09-03 03:00,3,74.82,74.95,74.6,74.66,628
20101001|2010-09-03 03:30,3,74.62,74.72,74.55,74.65,626
20101001|2010-09-03 04:00,3,74.63,74.68,74.58,74.65,441
20101001|2010-09-03 04:30,3,74.65,74.76,74.64,74.74,261
20101001|2010-09-03 05:00,3,74.77,74.86,74.64,74.66,354
20101001|2010-09-03 05:30,3,74.66,74.71,74.59,74.68,288
20101001|2010-09-03 06:00,3,74.67,74.68,74.39,74.44,1207
20101001|2010-09-03 06:30,3,74.43,74.51,74.32,74.34,493
20101001|2010-09-03 07:00,3,74.35,74.5,74.24,74.46,750
20101001|2010-09-03 07:30,3,74.63,75.45,74.63,74.88,5824
20101001|2010-09-03 08:00,3,74.88,75.21,74.84,75.05,2408
20101001|2010-09-03 08:30,3,75.05,75.33,75.01,75.1,2217
20101001|2010-09-03 09:00,3,75.08,75.08,73.73,73.77,7485
20101001|2010-09-03 09:30,3,73.76,73.95,73.48,73.77,5210
20101001|2010-09-03 10:00,3,73.77,73.77,73.21,73.37,5175
20101001|2010-09-03 10:30,3,73.35,73.63,73.31,73.62,2038
20101001|2010-09-03 11:00,3,73.59,73.79,73.46,73.7,1144
20101001|2010-09-03 11:30,3,73.69,74.12,73.66,74.02,2176
20101001|2010-09-03 12:00,3,74.04,74.14,73.48,73.6,2799
20101001|2010-09-03 12:30,3,73.61,74.22,73.61,73.95,2211
20101001|2010-09-03 13:00,3,73.96,74.69,73.89,74.57,4502
20101001|2010-09-03 13:30,3,74.57,74.57,74.29,74.31,890
20101001|2010-09-03 14:00,3,74.32,74.49,74.3,74.44,214
20101001|2010-09-03 14:30,3,74.44,74.44,74.24,74.35,179
20101001|2010-09-03 15:00,3,74.35,74.6,74.3,74.59,54
20101001|2010-09-03 16:30,3,74.29,74.29,74.29,74.29,1
20101001|2010-09-05 17:00,6,74.41,74.41,74.33,74.33,6
20101001|2010-09-05 17:30,6,74.31,74.31,74.31,74.31,1
20101001|2010-09-05 19:00,6,74.29,74.29,74.16,74.19,27
20101001|2010-09-05 19:30,6,74.17,74.17,74.17,74.17,1
20101001|2010-09-05 20:00,6,74.3,74.3,74.3,74.3,6
20101001|2010-09-05 20:30,6,74.3,74.3,74.29,74.3,29
20101001|2010-09-05 21:00,6,74.29,74.29,74.29,74.29,1
20101001|2010-09-05 22:00,6,74.21,74.21,74.2,74.2,5
20101001|2010-09-05 22:30,6,74.27,74.28,74.27,74.28,5
20101001|2010-09-05 23:00,6,74.28,74.28,74.28,74.28,6
20101001|2010-09-05 23:30,6,74.22,74.3,74.22,74.3,15
20101001|2010-09-06 00:00,6,74.3,74.3,74.27,74.27,8
20101001|2010-09-06 00:30,6,74.33,74.39,74.31,74.36,88
20101001|2010-09-06 01:00,6,74.37,74.39,74.34,74.39,86
20101001|2010-09-06 01:30,6,74.38,74.39,74.34,74.36,39
20101001|2010-09-06 02:00,6,74.37,74.4,74.3,74.35,119
20101001|2010-09-06 02:30,6,74.32,74.39,74.29,74.33,116
20101001|2010-09-06 03:00,6,74.32,74.35,74.16,74.18,329
20101001|2010-09-06 03:30,6,74.26,74.47,74.25,74.26,274
20101001|2010-09-06 04:00,6,74.25,74.41,74.25,74.39,226
20101001|2010-09-06 04:30,6,74.39,74.4,74.29,74.33,210
20101001|2010-09-06 05:00,6,74.31,74.32,74.11,74.16,234
20101001|2010-09-06 05:30,6,74.18,74.27,74.13,74.21,60
20101001|2010-09-06 06:00,6,74.19,74.19,74.12,74.18,32
20101001|2010-09-06 06:30,6,74.15,74.27,74.13,74.14,190
20101001|2010-09-06 07:00,6,74.14,74.24,74.06,74.15,174
20101001|2010-09-06 07:30,6,74.19,74.23,74.08,74.1,35
20101001|2010-09-06 08:00,6,74.07,74.19,74.02,74.16,130
20101001|2010-09-06 08:30,6,74.21,74.31,74.15,74.29,278
20101001|2010-09-06 09:00,6,74.28,74.43,74.28,74.41,189
20101001|2010-09-06 09:30,6,74.42,74.49,74.19,74.2,191
20101001|2010-09-06 10:00,6,74.19,74.19,73.89,74.06,429
20101001|2010-09-06 10:30,6,74.07,74.2,74.02,74.02,258
20101001|2010-09-06 11:00,6,74.02,74.02,73.81,73.85,84
20101001|2010-09-06 11:30,6,73.81,74.09,73.81,74.09,120
20101001|2010-09-06 12:00,6,74.09,74.12,73.61,74.04,105
20101001|2010-09-06 19:00,7,74.01,74.01,73.83,73.83,43
20101001|2010-09-06 19:30,7,73.79,73.89,73.78,73.89,17
20101001|2010-09-06 20:00,7,73.89,74.1,73.89,74.1,16
20101001|2010-09-06 20:30,7,74.1,74.17,74.02,74.03,53
20101001|2010-09-06 21:00,7,73.99,73.99,73.99,73.99,1
20101001|2010-09-06 21:30,7,74,74.12,73.97,74.12,23
20101001|2010-09-06 22:00,7,73.99,73.99,73.98,73.98,12
20101001|2010-09-06 22:30,7,74.01,74.01,74.01,74.01,3
20101001|2010-09-06 23:00,7,74.08,74.08,74.05,74.05,3
20101001|2010-09-06 23:30,7,73.97,73.97,73.94,73.94,8
20101001|2010-09-07 00:00,7,73.93,73.93,73.86,73.86,7
20101001|2010-09-07 00:30,7,73.85,73.87,73.83,73.86,39
20101001|2010-09-07 01:00,7,73.79,73.81,73.65,73.74,79
20101001|2010-09-07 01:30,7,73.74,73.77,73.7,73.76,15
20101001|2010-09-07 02:00,7,73.73,73.85,73.6,73.65,525
20101001|2010-09-07 02:30,7,73.65,73.7,73.4,73.52,373
20101001|2010-09-07 03:00,7,73.51,73.58,73.28,73.38,846
20101001|2010-09-07 03:30,7,73.43,73.51,73.3,73.42,290
20101001|2010-09-07 04:00,7,73.43,73.47,73.22,73.32,360
20101001|2010-09-07 04:30,7,73.32,73.39,73.12,73.17,280
20101001|2010-09-07 05:00,7,73.13,73.16,72.85,72.89,1148
20101001|2010-09-07 05:30,7,72.89,72.97,72.66,72.95,1024
20101001|2010-09-07 06:00,7,72.92,73.1,72.84,72.93,690
20101001|2010-09-07 06:30,7,72.91,73.23,72.83,73.21,614
20101001|2010-09-07 07:00,7,73.21,73.32,72.97,73.07,1089
20101001|2010-09-07 07:30,7,73.07,73.34,72.91,73.27,1422
20101001|2010-09-07 08:00,7,73.28,73.9,73.17,73.7,4178
20101001|2010-09-07 08:30,7,73.71,73.9,73.23,73.25,2788
20101001|2010-09-07 09:00,7,73.25,73.25,72.73,72.9,5300
20101001|2010-09-07 09:30,7,72.91,73.08,72.72,72.95,2213
20101001|2010-09-07 10:00,7,72.95,73.06,72.63,73.04,4838
20101001|2010-09-07 10:30,7,73.03,73.47,72.96,73.4,3175
20101001|2010-09-07 11:00,7,73.43,73.69,73.34,73.46,2217
20101001|2010-09-07 11:30,7,73.42,73.98,73.28,73.77,2767
20101001|2010-09-07 12:00,7,73.77,73.8,73.48,73.71,1730
20101001|2010-09-07 12:30,7,73.73,74.62,73.72,74.39,5707
20101001|2010-09-07 13:00,7,74.4,74.56,73.99,74.01,4488
20101001|2010-09-07 13:30,7,74.01,74.01,73.73,73.79,812
20101001|2010-09-07 14:00,7,73.8,73.9,73.73,73.75,414
20101001|2010-09-07 14:30,7,73.75,73.82,73.63,73.68,160
20101001|2010-09-07 15:00,7,73.69,73.8,73.69,73.72,149
20101001|2010-09-07 15:30,7,73.73,73.78,73.71,73.71,7
20101001|2010-09-07 16:00,7,73.83,73.83,73.79,73.79,4
20101001|2010-09-07 16:30,7,73.79,73.79,73.79,73.79,1
20101001|2010-09-07 19:00,8,73.8,73.83,73.77,73.83,7
20101001|2010-09-07 19:30,8,73.81,73.9,73.81,73.9,14
20101001|2010-09-07 20:00,8,73.82,73.82,73.67,73.7,15
20101001|2010-09-07 20:30,8,73.66,73.69,73.66,73.69,3
20101001|2010-09-07 21:00,8,73.71,73.71,73.69,73.69,28
20101001|2010-09-07 21:30,8,73.69,73.74,73.67,73.73,24
20101001|2010-09-07 22:00,8,73.73,73.75,73.73,73.74,3
20101001|2010-09-07 22:30,8,73.74,73.74,73.65,73.65,12
20101001|2010-09-07 23:00,8,73.69,73.69,73.62,73.65,14
20101001|2010-09-07 23:30,8,73.67,73.72,73.67,73.72,6
20101001|2010-09-08 00:00,8,73.69,73.71,73.66,73.71,5
20101001|2010-09-08 00:30,8,73.75,73.86,73.73,73.85,77
20101001|2010-09-08 01:00,8,73.81,73.9,73.81,73.89,73
20101001|2010-09-08 01:30,8,73.91,73.91,73.82,73.89,30
20101001|2010-09-08 02:00,8,73.94,74.02,73.9,73.9,163
20101001|2010-09-08 02:30,8,73.95,73.95,73.59,73.65,335
20101001|2010-09-08 03:00,8,73.68,73.85,73.52,73.55,596
20101001|2010-09-08 03:30,8,73.55,73.7,73.46,73.54,828
20101001|2010-09-08 04:00,8,73.54,73.57,73.37,73.54,454
20101001|2010-09-08 04:30,8,73.53,73.68,73.53,73.53,253
20101001|2010-09-08 05:00,8,73.5,73.84,73.45,73.82,323
20101001|2010-09-08 05:30,8,73.82,74,73.77,73.86,1035
20101001|2010-09-08 06:00,8,73.88,74.07,73.8,73.95,719
20101001|2010-09-08 06:30,8,73.96,73.97,73.74,73.76,765
20101001|2010-09-08 07:00,8,73.77,74.25,73.74,74.08,1911
20101001|2010-09-08 07:30,8,74.05,74.19,73.78,73.92,1760
20101001|2010-09-08 08:00,8,73.92,74.26,73.75,74.26,1517
20101001|2010-09-08 08:30,8,74.24,74.69,74.15,74.49,4286
20101001|2010-09-08 09:00,8,74.47,74.78,74.35,74.36,3639
20101001|2010-09-08 09:30,8,74.35,74.53,74.22,74.33,2325
20101001|2010-09-08 10:00,8,74.32,74.82,74.31,74.7,3039
20101001|2010-09-08 10:30,8,74.73,74.74,74.44,74.57,1330
20101001|2010-09-08 11:00,8,74.58,75.16,74.58,75.11,3608
20101001|2010-09-08 11:30,8,75.12,75.39,75.1,75.2,2805
20101001|2010-09-08 12:00,8,75.24,75.36,75.11,75.21,1207
20101001|2010-09-08 12:30,8,75.21,75.33,74.91,75.12,1632
20101001|2010-09-08 13:00,8,75.07,75.13,74.35,74.66,4155
20101001|2010-09-08 13:30,8,74.65,74.71,74.57,74.61,393
20101001|2010-09-08 14:00,8,74.68,74.73,74.55,74.6,214
20101001|2010-09-08 14:30,8,74.6,74.65,74.52,74.52,137
20101001|2010-09-08 15:00,8,74.54,74.76,74.53,74.67,96
20101001|2010-09-08 15:30,8,74.68,74.96,74.66,74.92,217
20101001|2010-09-08 16:00,8,74.92,74.95,74.87,74.95,42
20101001|2010-09-08 16:30,8,74.98,75.02,74.89,75.02,15
20101001|2010-09-08 19:00,9,75.05,75.16,75.05,75.16,21
20101001|2010-09-08 19:30,9,75.25,75.26,75.23,75.26,9
20101001|2010-09-08 20:00,9,75.16,75.2,75.06,75.06,41
20101001|2010-09-08 20:30,9,75.08,75.21,74.7,74.7,116
20101001|2010-09-08 21:00,9,74.66,74.7,74.6,74.65,105
20101001|2010-09-08 21:30,9,74.68,74.74,74.68,74.74,214
20101001|2010-09-08 22:00,9,74.74,74.8,74.74,74.74,30
20101001|2010-09-08 22:30,9,74.72,74.73,74.62,74.69,22
20101001|2010-09-08 23:00,9,74.77,74.83,74.77,74.83,8
20101001|2010-09-08 23:30,9,74.77,74.77,74.65,74.68,10
20101001|2010-09-09 00:00,9,74.7,74.74,74.7,74.74,2
20101001|2010-09-09 00:30,9,74.76,74.76,74.71,74.74,8
20101001|2010-09-09 01:00,9,74.75,74.88,74.74,74.85,22
20101001|2010-09-09 01:30,9,74.87,74.87,74.67,74.8,106
20101001|2010-09-09 02:00,9,74.82,74.87,74.65,74.7,218
20101001|2010-09-09 02:30,9,74.72,75,74.72,74.96,552
20101001|2010-09-09 03:00,9,74.99,75.2,74.9,74.9,592
20101001|2010-09-09 03:30,9,74.89,75.01,74.82,75.01,428
20101001|2010-09-09 04:00,9,75.02,75.04,74.93,74.98,257
20101001|2010-09-09 04:30,9,74.99,75.17,74.94,75.01,326
20101001|2010-09-09 05:00,9,75.03,75.12,74.97,75.1,129
20101001|2010-09-09 05:30,9,75.08,75.18,75.06,75.17,433
20101001|2010-09-09 06:00,9,75.17,75.19,74.89,74.91,433
20101001|2010-09-09 06:30,9,74.9,74.98,74.83,74.87,162
20101001|2010-09-09 07:00,9,74.89,75.12,74.87,75.05,560
20101001|2010-09-09 07:30,9,75.06,75.4,74.96,75.39,1861
20101001|2010-09-09 08:00,9,75.38,75.85,75.32,75.6,4048
20101001|2010-09-09 08:30,9,75.59,75.74,75.5,75.72,1743
20101001|2010-09-09 09:00,9,75.72,75.75,75.46,75.64,1333
20101001|2010-09-09 09:30,9,75.64,75.87,75.55,75.59,2146
20101001|2010-09-09 10:00,9,75.67,75.95,75.34,75.58,4025
20101001|2010-09-09 10:30,9,75.57,75.63,74.81,74.87,3193
20101001|2010-09-09 11:00,9,74.87,75.09,74.6,75.02,2810
20101001|2010-09-09 11:30,9,75.01,75.17,74.67,74.7,1808
20101001|2010-09-09 12:00,9,74.68,74.79,73.95,74.06,3579
20101001|2010-09-09 12:30,9,74.04,74.35,73.89,74.24,2538
20101001|2010-09-09 13:00,9,74.22,74.57,74.04,74.25,2820
20101001|2010-09-09 13:30,9,74.25,74.3,74.12,74.3,632
20101001|2010-09-09 14:00,9,74.32,74.34,74.23,74.25,563
20101001|2010-09-09 14:30,9,74.24,74.28,74.02,74.04,227
20101001|2010-09-09 15:00,9,74.04,74.09,73.95,74.07,223
20101001|2010-09-09 15:30,9,74.06,74.1,73.95,74,72
20101001|2010-09-09 16:00,9,74.03,74.66,74.01,74.66,212
20101001|2010-09-09 16:30,9,74.66,74.75,74.66,74.71,69
20101001|2010-09-09 19:00,10,74.8,74.94,74.74,74.85,88
20101001|2010-09-09 19:30,10,74.82,74.93,74.79,74.84,18
20101001|2010-09-09 20:00,10,74.88,74.95,74.83,74.83,33
20101001|2010-09-09 20:30,10,74.91,74.91,74.81,74.85,29
20101001|2010-09-09 21:00,10,74.85,74.85,74.74,74.75,31
20101001|2010-09-09 21:30,10,74.75,74.76,74.69,74.69,17
20101001|2010-09-09 22:00,10,74.67,74.75,74.67,74.74,8
20101001|2010-09-09 22:30,10,74.73,74.75,74.73,74.74,4
20101001|2010-09-09 23:00,10,74.77,74.8,74.76,74.8,9
20101001|2010-09-09 23:30,10,74.8,74.85,74.8,74.85,7
20101001|2010-09-10 00:00,10,74.82,74.88,74.8,74.88,15
20101001|2010-09-10 00:30,10,74.86,74.89,74.83,74.89,20
20101001|2010-09-10 01:00,10,74.88,75.1,74.84,75.1,101
20101001|2010-09-10 01:30,10,75.11,75.42,75.09,75.42,518
20101001|2010-09-10 02:00,10,75.42,75.76,75.37,75.74,964
20101001|2010-09-10 02:30,10,75.74,75.89,75.67,75.67,641
20101001|2010-09-10 03:00,10,75.69,75.72,75.47,75.58,840
20101001|2010-09-10 03:30,10,75.57,75.75,75.53,75.65,806
20101001|2010-09-10 04:00,10,75.65,75.91,75.65,75.91,832
20101001|2010-09-10 04:30,10,75.91,75.95,75.78,75.81,851
20101001|2010-09-10 05:00,10,75.8,75.9,75.6,75.84,1015
20101001|2010-09-10 05:30,10,75.84,75.95,75.78,75.91,354
20101001|2010-09-10 06:00,10,75.92,75.95,75.47,75.58,829
20101001|2010-09-10 06:30,10,75.6,75.74,75.38,75.62,837
20101001|2010-09-10 07:00,10,75.61,75.75,75.41,75.6,1596
20101001|2010-09-10 07:30,10,75.6,75.64,75.24,75.6,1580
20101001|2010-09-10 08:00,10,75.61,75.86,75.37,75.55,3197
20101001|2010-09-10 08:30,10,75.55,75.66,75.18,75.43,2133
20101001|2010-09-10 09:00,10,75.4,76.14,75.36,76.11,3188
20101001|2010-09-10 09:30,10,76.14,76.56,76.11,76.47,4889
20101001|2010-09-10 10:00,10,76.47,76.48,76.03,76.13,2395
20101001|2010-09-10 10:30,10,76.1,76.31,75.82,76.05,2041
20101001|2010-09-10 11:00,10,76.06,76.15,75.87,75.95,1101
20101001|2010-09-10 11:30,10,75.91,76.24,75.75,76.08,1227
20101001|2010-09-10 12:00,10,76.07,76.39,76.07,76.21,1216
20101001|2010-09-10 12:30,10,76.23,76.58,76.2,76.38,2039
20101001|2010-09-10 13:00,10,76.39,76.5,75.87,76.45,3495
20101001|2010-09-10 13:30,10,76.47,76.51,76.35,76.46,523
20101001|2010-09-10 14:00,10,76.47,76.71,76.42,76.66,786
20101001|2010-09-10 14:30,10,76.67,76.67,76.5,76.59,150
20101001|2010-09-10 15:00,10,76.55,76.59,76.43,76.59,47
20101001|2010-09-10 15:30,10,76.56,76.56,76.46,76.46,5
20101001|2010-09-10 16:00,10,76.45,76.45,76.41,76.45,7
20101001|2010-09-12 17:00,13,76.57,76.9,76.57,76.9,20
20101001|2010-09-12 17:30,13,76.86,76.86,76.86,76.86,1
20101001|2010-09-12 18:30,13,76.8,76.9,76.8,76.9,3
20101001|2010-09-12 19:00,13,76.94,77.27,76.91,77.27,145
20101001|2010-09-12 19:30,13,77.23,77.3,77.2,77.26,63
20101001|2010-09-12 20:00,13,77.28,77.3,77.14,77.17,42
20101001|2010-09-12 20:30,13,77.16,77.2,77.16,77.19,4
20101001|2010-09-12 21:00,13,77.21,77.3,77.21,77.28,42
20101001|2010-09-12 21:30,13,77.27,77.32,77.23,77.3,31
20101001|2010-09-12 22:00,13,77.29,77.29,77.15,77.15,22
20101001|2010-09-12 22:30,13,77.16,77.16,77.16,77.16,2
20101001|2010-09-12 23:00,13,77.18,77.21,77.16,77.16,6
20101001|2010-09-12 23:30,13,77.2,77.2,77.16,77.16,7
20101001|2010-09-13 00:00,13,77.16,77.16,77.13,77.14,15
20101001|2010-09-13 00:30,13,77.14,77.14,77.14,77.14,1
20101001|2010-09-13 01:00,13,77.17,77.4,77.17,77.4,257
20101001|2010-09-13 01:30,13,77.41,77.49,77.39,77.48,112
20101001|2010-09-13 02:00,13,77.43,77.49,77.36,77.41,222
20101001|2010-09-13 02:30,13,77.42,77.46,77.21,77.21,396
20101001|2010-09-13 03:00,13,77.24,77.28,77.1,77.23,504
20101001|2010-09-13 03:30,13,77.25,77.39,77.19,77.34,510
20101001|2010-09-13 04:00,13,77.35,77.39,77.26,77.31,211
20101001|2010-09-13 04:30,13,77.3,77.35,77.18,77.2,243
20101001|2010-09-13 05:00,13,77.21,77.3,77.16,77.18,257
20101001|2010-09-13 05:30,13,77.19,77.27,77.19,77.25,29
20101001|2010-09-13 06:00,13,77.24,77.25,77.09,77.12,251
20101001|2010-09-13 06:30,13,77.12,77.17,76.94,76.95,405
20101001|2010-09-13 07:00,13,76.95,77.18,76.94,77.1,495
20101001|2010-09-13 07:30,13,77.1,77.14,76.84,76.98,1068
20101001|2010-09-13 08:00,13,76.98,77.68,76.96,77.61,2905
20101001|2010-09-13 08:30,13,77.63,77.74,77.4,77.52,2094
20101001|2010-09-13 09:00,13,77.51,78.04,77.51,77.91,2807
20101001|2010-09-13 09:30,13,77.92,77.97,77.67,77.75,1342
20101001|2010-09-13 10:00,13,77.71,77.79,77.53,77.61,1807
20101001|2010-09-13 10:30,13,77.6,77.69,77.25,77.47,2383
20101001|2010-09-13 11:00,13,77.48,77.48,76.9,77.14,2678
20101001|2010-09-13 11:30,13,77.13,77.3,76.97,77,1136
20101001|2010-09-13 12:00,13,77.02,77.32,76.92,77.22,1060
20101001|2010-09-13 12:30,13,77.23,77.55,77.23,77.34,880
20101001|2010-09-13 13:00,13,77.35,77.43,76.97,77.16,3098
20101001|2010-09-13 13:30,13,77.16,77.22,77.09,77.21,421
20101001|2010-09-13 14:00,13,77.2,77.29,77.19,77.27,154
20101001|2010-09-13 14:30,13,77.28,77.28,77.1,77.13,357
20101001|2010-09-13 15:00,13,77.13,77.2,77.06,77.08,104
20101001|2010-09-13 15:30,13,77.06,77.21,77.05,77.21,14
20101001|2010-09-13 16:00,13,77.19,77.19,77.13,77.13,11
20101001|2010-09-13 19:00,14,77.16,77.18,77.08,77.18,16
20101001|2010-09-13 19:30,14,77.11,77.11,77.09,77.09,3
20101001|2010-09-13 20:00,14,77.15,77.18,77.15,77.18,12
20101001|2010-09-13 20:30,14,77.18,77.21,77.12,77.12,30
20101001|2010-09-13 21:00,14,77.17,77.21,77.11,77.21,66
20101001|2010-09-13 21:30,14,77.21,77.21,77.18,77.18,5
20101001|2010-09-13 22:00,14,77.18,77.18,77.15,77.17,4
20101001|2010-09-13 23:00,14,77.17,77.19,77.17,77.18,6
20101001|2010-09-13 23:30,14,77.24,77.3,77.21,77.21,13
20101001|2010-09-14 00:00,14,77.29,77.29,77.21,77.21,7
20101001|2010-09-14 00:30,14,77.15,77.15,77.1,77.13,13
20101001|2010-09-14 01:00,14,77.15,77.16,77.11,77.11,12
20101001|2010-09-14 01:30,14,77.13,77.18,77.13,77.18,12
20101001|2010-09-14 02:00,14,77.19,77.43,77.17,77.38,192
20101001|2010-09-14 02:30,14,77.39,77.42,77.09,77.1,214
20101001|2010-09-14 03:00,14,77.14,77.21,77.08,77.11,305
20101001|2010-09-14 03:30,14,77.14,77.2,77.07,77.18,256
20101001|2010-09-14 04:00,14,77.17,77.19,76.61,76.64,1028
20101001|2010-09-14 04:30,14,76.66,76.85,76.5,76.61,492
20101001|2010-09-14 05:00,14,76.59,76.84,76.59,76.74,168
20101001|2010-09-14 05:30,14,76.72,76.85,76.66,76.7,189
20101001|2010-09-14 06:00,14,76.67,76.71,76.59,76.62,142
20101001|2010-09-14 06:30,14,76.63,76.85,76.6,76.83,147
20101001|2010-09-14 07:00,14,76.84,76.99,76.67,76.99,464
20101001|2010-09-14 07:30,14,76.99,77.11,76.8,76.82,1930
20101001|2010-09-14 08:00,14,76.84,77.28,76.84,77.1,1315
20101001|2010-09-14 08:30,14,77.11,77.28,76.72,77.21,3349
20101001|2010-09-14 09:00,14,77.21,77.63,77.08,77.59,3821
20101001|2010-09-14 09:30,14,77.6,77.86,77.49,77.8,3744
20101001|2010-09-14 10:00,14,77.81,77.98,77.48,77.52,4326
20101001|2010-09-14 10:30,14,77.51,77.91,77.38,77.89,2308
20101001|2010-09-14 11:00,14,77.9,77.92,77.52,77.55,1273
20101001|2010-09-14 11:30,14,77.55,77.6,76.21,76.6,7445
20101001|2010-09-14 12:00,14,76.6,76.81,76.26,76.57,3419
20101001|2010-09-14 12:30,14,76.55,76.76,76.25,76.46,2733
20101001|2010-09-14 13:00,14,76.48,76.96,76.42,76.77,3169
20101001|2010-09-14 13:30,14,76.78,76.84,76.72,76.77,237
20101001|2010-09-14 14:00,14,76.76,76.91,76.7,76.88,333
20101001|2010-09-14 14:30,14,76.89,76.95,76.77,76.77,460
20101001|2010-09-14 15:00,14,76.78,76.87,76.75,76.75,100
20101001|2010-09-14 15:30,14,76.76,76.82,76.67,76.74,123
20101001|2010-09-14 16:00,14,76.74,76.74,76.66,76.66,6
20101001|2010-09-14 16:30,14,76.69,76.79,76.69,76.7,8
20101001|2010-09-14 19:00,15,76.44,76.51,76.44,76.47,35
20101001|2010-09-14 19:30,15,76.45,76.47,76.43,76.43,27
20101001|2010-09-14 20:00,15,76.4,76.46,76.34,76.38,8
20101001|2010-09-14 20:30,15,76.34,76.46,76.26,76.27,64
20101001|2010-09-14 21:00,15,76.25,76.29,76.15,76.18,66
20101001|2010-09-14 21:30,15,76.16,76.26,76.11,76.16,41
20101001|2010-09-14 22:00,15,76.15,76.18,76.11,76.11,26
20101001|2010-09-14 22:30,15,76.19,76.22,76.15,76.21,27
20101001|2010-09-14 23:00,15,76.23,76.25,76.2,76.25,18
20101001|2010-09-14 23:30,15,76.25,76.3,76.24,76.28,15
20101001|2010-09-15 00:00,15,76.27,76.31,76.23,76.3,12
20101001|2010-09-15 00:30,15,76.26,76.31,76.22,76.3,22
20101001|2010-09-15 01:00,15,76.3,76.4,76.27,76.4,39
20101001|2010-09-15 01:30,15,76.35,76.43,76.34,76.35,49
20101001|2010-09-15 02:00,15,76.34,76.36,76.23,76.27,223
20101001|2010-09-15 02:30,15,76.27,76.33,76.05,76.17,360
20101001|2010-09-15 03:00,15,76.19,76.27,76.1,76.14,202
20101001|2010-09-15 03:30,15,76.14,76.15,75.97,75.98,290
20101001|2010-09-15 04:00,15,75.97,75.97,75.79,75.92,914
20101001|2010-09-15 04:30,15,75.91,75.96,75.8,75.85,441
20101001|2010-09-15 05:00,15,75.84,75.86,75.63,75.69,645
20101001|2010-09-15 05:30,15,75.68,75.76,75.63,75.63,324
20101001|2010-09-15 06:00,15,75.6,75.71,75.55,75.55,298
20101001|2010-09-15 06:30,15,75.56,75.79,75.56,75.66,780
20101001|2010-09-15 07:00,15,75.69,75.79,75.47,75.48,1223
20101001|2010-09-15 07:30,15,75.48,75.55,75.12,75.21,3526
20101001|2010-09-15 08:00,15,75.21,75.41,74.66,75.41,5787
20101001|2010-09-15 08:30,15,75.4,75.45,75,75.41,3053
20101001|2010-09-15 09:00,15,75.4,75.47,75.16,75.33,1676
20101001|2010-09-15 09:30,15,75.49,75.88,75.34,75.63,5357
20101001|2010-09-15 10:00,15,75.64,75.67,75.09,75.48,2524
20101001|2010-09-15 10:30,15,75.49,75.78,75.36,75.7,2598
20101001|2010-09-15 11:00,15,75.7,75.93,75.59,75.65,1357
20101001|2010-09-15 11:30,15,75.64,75.78,75.5,75.66,679
20101001|2010-09-15 12:00,15,75.68,75.81,75.64,75.7,367
20101001|2010-09-15 12:30,15,75.66,75.95,75.56,75.85,1193
20101001|2010-09-15 13:00,15,75.83,76.19,75.77,75.97,3763
20101001|2010-09-15 13:30,15,75.96,75.96,75.67,75.85,552
20101001|2010-09-15 14:00,15,75.83,75.83,75.58,75.65,254
20101001|2010-09-15 14:30,15,75.68,75.75,75.63,75.69,151
20101001|2010-09-15 15:00,15,75.7,75.77,75.66,75.73,58
20101001|2010-09-15 15:30,15,75.71,75.76,75.6,75.76,31
20101001|2010-09-15 16:00,15,75.74,75.78,75.74,75.75,3
20101001|2010-09-15 19:00,16,75.69,75.69,75.62,75.62,3
20101001|2010-09-15 19:30,16,75.6,75.66,75.56,75.58,14
20101001|2010-09-15 20:00,16,75.59,75.66,75.58,75.61,25
20101001|2010-09-15 20:30,16,75.61,75.65,75.52,75.55,28
20101001|2010-09-15 21:00,16,75.54,75.58,75.53,75.58,5
20101001|2010-09-15 21:30,16,75.58,75.58,75.37,75.37,10
20101001|2010-09-15 22:00,16,75.35,75.41,75.33,75.39,20
20101001|2010-09-15 22:30,16,75.36,75.37,75.35,75.35,8
20101001|2010-09-15 23:00,16,75.35,75.37,75.34,75.36,11
20101001|2010-09-15 23:30,16,75.33,75.33,75.25,75.27,13
20101001|2010-09-16 00:00,16,75.27,75.29,75.15,75.15,21
20101001|2010-09-16 00:30,16,75.12,75.13,75.09,75.1,15
20101001|2010-09-16 01:00,16,75.04,75.17,75,75.16,58
20101001|2010-09-16 01:30,16,75.11,75.4,75.11,75.39,34
20101001|2010-09-16 02:00,16,75.36,75.54,75.27,75.49,147
20101001|2010-09-16 02:30,16,75.49,75.49,75.28,75.34,142
20101001|2010-09-16 03:00,16,75.32,75.34,75.18,75.18,172
20101001|2010-09-16 03:30,16,75.16,75.28,75.06,75.19,326
20101001|2010-09-16 04:00,16,75.21,75.25,75.17,75.18,176
20101001|2010-09-16 04:30,16,75.19,75.36,74.96,75.3,389
20101001|2010-09-16 05:00,16,75.33,75.36,75.21,75.25,140
20101001|2010-09-16 05:30,16,75.26,75.43,75.23,75.28,142
20101001|2010-09-16 06:00,16,75.28,75.5,75.25,75.36,338
20101001|2010-09-16 06:30,16,75.38,75.45,75.21,75.25,504
20101001|2010-09-16 07:00,16,75.25,75.27,75.03,75.15,527
20101001|2010-09-16 07:30,16,75.19,75.43,74.93,75.08,2351
20101001|2010-09-16 08:00,16,75.09,75.3,74.77,75.16,1337
20101001|2010-09-16 08:30,16,75.16,75.38,75.03,75.22,1555
20101001|2010-09-16 09:00,16,75.22,75.37,75.03,75.17,1250
20101001|2010-09-16 09:30,16,75.15,75.15,74.68,74.9,1857
20101001|2010-09-16 10:00,16,74.9,74.92,74.61,74.77,1455
20101001|2010-09-16 10:30,16,74.79,74.84,74.55,74.66,1409
20101001|2010-09-16 11:00,16,74.65,74.66,74.11,74.23,3036
20101001|2010-09-16 11:30,16,74.24,74.6,74.24,74.58,1127
20101001|2010-09-16 12:00,16,74.54,74.65,74.34,74.62,607
20101001|2010-09-16 12:30,16,74.63,74.68,74.48,74.67,695
20101001|2010-09-16 13:00,16,74.68,74.78,74.4,74.54,2065
20101001|2010-09-16 13:30,16,74.53,74.61,74.37,74.52,599
20101001|2010-09-16 14:00,16,74.5,74.5,74.35,74.42,236
20101001|2010-09-16 14:30,16,74.46,74.49,74.43,74.44,147
20101001|2010-09-16 15:00,16,74.44,74.46,74.4,74.4,142
20101001|2010-09-16 15:30,16,74.4,74.5,74.3,74.48,35
20101001|2010-09-16 16:00,16,74.49,74.53,74.49,74.53,9
20101001|2010-09-16 16:30,16,74.3,74.3,74,74,10
20101001|2010-09-16 19:00,17,74.56,74.57,74.52,74.54,4
20101001|2010-09-16 19:30,17,74.47,74.49,74.44,74.49,5
20101001|2010-09-16 20:00,17,74.53,74.56,74.53,74.56,5
20101001|2010-09-16 20:30,17,74.53,74.56,74.53,74.56,9
20101001|2010-09-16 21:00,17,74.54,74.57,74.54,74.57,7
20101001|2010-09-16 21:30,17,74.55,74.62,74.55,74.59,7
20101001|2010-09-16 22:00,17,74.71,74.77,74.7,74.77,12
20101001|2010-09-16 22:30,17,74.75,74.75,74.74,74.74,3
20101001|2010-09-16 23:00,17,74.81,74.83,74.78,74.83,8
20101001|2010-09-16 23:30,17,74.82,74.84,74.81,74.84,17
20101001|2010-09-17 00:00,17,74.86,74.86,74.86,74.86,3
20101001|2010-09-17 00:30,17,74.86,74.86,74.85,74.86,40
20101001|2010-09-17 01:00,17,74.87,74.93,74.76,74.76,38
20101001|2010-09-17 01:30,17,74.78,74.89,74.78,74.82,23
20101001|2010-09-17 02:00,17,74.84,75.03,74.84,75.03,111
20101001|2010-09-17 02:30,17,75.01,75.08,74.98,75.05,291
20101001|2010-09-17 03:00,17,75.06,75.15,74.98,75.01,195
20101001|2010-09-17 03:30,17,74.99,74.99,74.94,74.97,57
20101001|2010-09-17 04:00,17,75.02,75.2,75.02,75.1,252
20101001|2010-09-17 04:30,17,75.12,75.19,75.01,75.16,211
20101001|2010-09-17 05:00,17,75.15,75.25,75.1,75.18,100
20101001|2010-09-17 05:30,17,75.18,75.22,74.99,75,227
20101001|2010-09-17 06:00,17,74.98,75.11,74.98,75.1,153
20101001|2010-09-17 06:30,17,75.08,75.08,74.8,74.88,341
20101001|2010-09-17 07:00,17,74.89,74.9,74.55,74.7,371
20101001|2010-09-17 07:30,17,74.69,74.7,74.37,74.49,663
20101001|2010-09-17 08:00,17,74.49,74.63,74.27,74.59,1146
20101001|2010-09-17 08:30,17,74.55,74.72,73.96,74.06,1442
20101001|2010-09-17 09:00,17,74.05,74.06,73.66,73.83,2563
20101001|2010-09-17 09:30,17,73.8,73.83,73.48,73.64,1419
20101001|2010-09-17 10:00,17,73.65,73.88,73.36,73.37,898
20101001|2010-09-17 10:30,17,73.38,73.52,73.23,73.26,917
20101001|2010-09-17 11:00,17,73.25,73.47,73.15,73.33,481
20101001|2010-09-17 11:30,17,73.34,73.62,73.3,73.42,426
20101001|2010-09-17 12:00,17,73.4,73.41,73.17,73.31,583
20101001|2010-09-17 12:30,17,73.31,73.38,72.76,73.19,1214
20101001|2010-09-17 13:00,17,73.21,73.72,73.17,73.63,1890
20101001|2010-09-17 13:30,17,73.63,73.69,73.55,73.65,235
20101001|2010-09-17 14:00,17,73.66,73.68,73.52,73.54,147
20101001|2010-09-17 14:30,17,73.56,73.62,73.56,73.57,28
20101001|2010-09-17 15:00,17,73.55,73.61,73.55,73.6,71
20101001|2010-09-17 15:30,17,73.6,73.6,73.46,73.46,4
20101001|2010-09-17 16:00,17,73.45,73.52,73.44,73.52,3
20101001|2010-09-19 17:00,20,73.6,73.69,73.6,73.67,6
20101001|2010-09-19 17:30,20,73.65,73.67,73.65,73.67,3
20101001|2010-09-19 18:30,20,73.5,73.5,73.5,73.5,1
20101001|2010-09-19 20:00,20,73.8,73.8,73.79,73.79,5
20101001|2010-09-19 21:00,20,74,74,74,74,5
20101001|2010-09-19 22:00,20,73.9,73.9,73.9,73.9,1
20101001|2010-09-19 23:00,20,73.91,73.98,73.91,73.91,4
20101001|2010-09-19 23:30,20,73.9,73.9,73.86,73.86,9
20101001|2010-09-20 00:00,20,73.84,73.84,73.84,73.84,1
20101001|2010-09-20 00:30,20,73.67,73.67,73.67,73.67,1
20101001|2010-09-20 01:30,20,73.66,73.78,73.66,73.78,5
20101001|2010-09-20 02:00,20,73.74,73.85,73.74,73.75,14
20101001|2010-09-20 02:30,20,73.78,73.81,73.72,73.72,3
20101001|2010-09-20 03:00,20,73.64,73.76,73.64,73.74,9
20101001|2010-09-20 03:30,20,73.71,73.74,73.64,73.64,22
20101001|2010-09-20 04:00,20,73.71,73.75,73.71,73.75,3
20101001|2010-09-20 04:30,20,73.7,73.7,73.67,73.68,17
20101001|2010-09-20 05:00,20,73.7,73.7,73.7,73.7,2
20101001|2010-09-20 05:30,20,73.93,73.93,73.81,73.83,39
20101001|2010-09-20 06:00,20,73.82,73.84,73.66,73.67,38
20101001|2010-09-20 06:30,20,73.65,73.66,73.45,73.5,19
20101001|2010-09-20 07:00,20,73.55,73.77,73.54,73.71,52
20101001|2010-09-20 07:30,20,73.73,73.81,73.33,73.35,308
20101001|2010-09-20 08:00,20,73.35,73.87,73.34,73.76,374
20101001|2010-09-20 08:30,20,73.7,74.49,73.7,74.41,644
20101001|2010-09-20 09:00,20,74.38,74.76,74.26,74.69,441
20101001|2010-09-20 09:30,20,74.67,74.96,74.43,74.9,471
20101001|2010-09-20 10:00,20,74.89,75.44,74.8,75.15,729
20101001|2010-09-20 10:30,20,75.2,75.22,74.89,74.98,124
20101001|2010-09-20 11:00,20,75.11,75.15,74.81,74.93,117
20101001|2010-09-20 11:30,20,74.89,75.04,74.79,74.93,283
20101001|2010-09-20 12:00,20,74.9,75.16,74.9,75.09,302
20101001|2010-09-20 12:30,20,75.03,75.45,75.02,75.32,156
20101001|2010-09-20 13:00,20,75.32,75.38,74.78,74.78,285
20101001|2010-09-20 13:30,20,74.81,74.81,74.81,74.81,1
20101101|2008-05-05 15:00,5,110.66,110.66,110.66,110.66,0
20101101|2008-05-06 15:00,6,112.39,112.39,112.39,112.39,0
20101101|2008-05-07 15:00,7,114.81,114.81,114.81,114.81,0
20101101|2008-05-08 15:00,8,116.3,116.3,116.3,116.3,0
20101101|2008-05-09 15:00,9,119.58,119.58,119.58,119.58,0
20101101|2008-05-12 15:30,12,118.31,118.31,118.31,118.31,0
20101101|2008-05-13 15:00,13,119.06,119.06,119.06,119.06,0
20101101|2008-05-14 15:00,14,119.6,119.6,119.6,119.6,0
20101101|2008-05-15 15:00,15,119.6,119.6,119.6,119.6,0
20101101|2008-05-16 15:00,16,123.68,123.68,123.68,123.68,0
20101101|2008-05-20 15:30,20,130.97,130.97,130.97,130.97,0
20101101|2008-05-21 15:30,21,134.71,134.71,134.71,134.71,0
20101101|2008-05-22 15:30,22,129.75,129.75,129.75,129.75,0
20101101|2008-05-23 15:00,23,129.01,129.01,129.01,129.01,0
20101101|2008-05-26 12:30,26,129.68,129.68,129.68,129.68,0
20101101|2008-05-27 15:00,27,127.05,127.05,127.05,127.05,0
20101101|2008-05-28 15:00,28,127.07,127.07,127.07,127.07,0
20101101|2008-05-29 15:00,29,124.37,124.37,124.37,124.37,0
20101101|2008-05-30 15:00,30,123.77,123.77,123.77,123.77,0
20101101|2008-06-03 15:30,3,123.16,123.16,123.16,123.16,0
20101101|2008-06-04 15:00,4,121.44,121.44,121.44,121.44,0
20101101|2008-06-05 15:30,5,125.24,125.24,125.24,125.24,0
20101101|2008-06-06 15:00,6,131.58,131.58,131.58,131.58,0
20101101|2008-06-09 15:30,9,129.02,129.02,129.02,129.02,0
20101101|2008-06-10 15:00,10,128.61,128.61,128.61,128.61,0
20101101|2008-06-11 15:00,11,134.21,134.21,134.21,134.21,0
20101101|2008-06-12 15:00,12,135.08,135.08,135.08,135.08,0
20101101|2008-06-13 15:00,13,134.16,134.16,134.16,134.16,0
20101101|2008-06-16 15:30,16,135.14,135.14,135.14,135.14,0
20101101|2008-06-17 15:00,17,133.91,133.91,133.91,133.91,0
20101101|2008-06-18 15:30,18,135.18,135.18,135.18,135.18,0
20101101|2008-06-19 15:00,19,131.44,131.44,131.44,131.44,0
20101101|2008-06-20 15:00,20,132.79,132.79,132.79,132.79,0
20101101|2008-06-23 15:30,23,134.04,134.04,134.04,134.04,0
20101101|2008-06-24 15:00,24,134.91,134.91,134.91,134.91,0
20101101|2008-06-25 15:00,25,133.1,133.1,133.1,133.1,0
20101101|2008-06-26 15:00,26,136.83,136.83,136.83,136.83,0
20101101|2008-06-27 15:00,27,137.19,137.19,137.19,137.19,0
20101101|2008-06-30 15:00,30,137.74,137.74,137.74,137.74,0
20101101|2008-07-01 15:00,1,138.99,138.99,138.99,138.99,0
20101101|2008-07-02 15:00,2,141.68,141.68,141.68,141.68,0
20101101|2008-07-03 15:00,3,143.38,143.38,143.38,143.38,0
20101101|2008-07-04 12:00,4,142.31,142.31,142.31,142.31,0
20101101|2008-07-08 15:00,8,137.34,137.34,137.34,137.34,0
20101101|2008-07-09 15:00,9,137.19,137.19,137.19,137.19,0
20101101|2008-07-10 15:30,10,140.87,140.87,140.87,140.87,0
20101101|2008-07-11 15:00,11,142.56,142.56,142.56,142.56,0
20101101|2008-07-14 15:00,14,143.78,143.78,143.78,143.78,0
20101101|2008-07-15 15:00,15,138.66,138.66,138.66,138.66,0
20101101|2008-07-16 15:00,16,135.52,135.52,135.52,135.52,0
20101101|2008-07-17 15:00,17,130.57,130.57,130.57,130.57,0
20101101|2008-07-18 15:00,18,130.03,130.03,130.03,130.03,0
20101101|2008-07-21 15:00,21,132.29,132.29,132.29,132.29,0
20101101|2008-07-22 15:00,22,129.83,129.83,129.83,129.83,0
20101101|2008-07-23 15:30,23,126.26,126.26,126.26,126.26,0
20101101|2008-07-24 15:00,24,124.35,124.35,124.35,124.35,0
20101101|2008-07-25 15:00,25,122.48,122.48,122.48,122.48,0
20101101|2008-07-28 15:00,28,123.66,123.66,123.66,123.66,0
20101101|2008-07-29 15:00,29,121.43,121.43,121.43,121.43,0
20101101|2008-07-30 15:00,30,124.8,124.8,124.8,124.8,0
20101101|2008-07-31 15:30,31,122.19,122.19,122.19,122.19,0
20101101|2008-08-01 15:00,1,123.86,123.86,123.86,123.86,0
20101101|2008-08-04 15:00,4,120.25,120.25,120.25,120.25,0
20101101|2008-08-05 15:00,5,116.81,116.81,116.81,116.81,0
20101101|2008-08-06 15:00,6,116.04,116.04,116.04,116.04,0
20101101|2008-08-07 15:00,7,116.34,116.34,116.34,116.34,0
20101101|2008-08-08 15:00,8,113.89,113.89,113.89,113.89,0
20101101|2008-08-11 15:00,11,113.89,113.89,113.89,113.89,0
20101101|2008-08-12 15:00,12,112.19,112.19,112.19,112.19,0
20101101|2008-08-13 15:00,13,114.21,114.21,114.21,114.21,0
20101101|2008-08-14 15:00,14,113.76,113.76,113.76,113.76,0
20101101|2008-08-15 15:00,15,113.96,113.96,113.96,113.96,0
20101101|2008-08-18 15:00,18,112.54,112.54,112.54,112.54,0
20101101|2008-08-19 15:00,19,113.89,113.89,113.89,113.89,0
20101101|2008-08-20 15:00,20,115.98,115.98,115.98,115.98,0
20101101|2008-08-21 15:00,21,122.78,122.78,122.78,122.78,0
20101101|2008-08-22 15:00,22,116.62,116.62,116.62,116.62,0
20101101|2008-08-25 15:00,25,117.44,117.44,117.44,117.44,0
20101101|2008-08-26 15:00,26,117.78,117.78,117.78,117.78,0
20101101|2008-08-27 15:00,27,119.22,119.22,119.22,119.22,0
20101101|2008-08-28 15:00,28,117.63,117.63,117.63,117.63,0
20101101|2008-08-29 15:00,29,117.18,117.18,117.18,117.18,0
20101101|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20101101|2008-09-02 15:00,2,114.95,114.95,114.95,114.95,0
20101101|2008-09-03 15:00,3,114.14,114.14,114.14,114.14,0
20101101|2008-09-04 15:00,4,112.22,112.22,112.22,112.22,0
20101101|2008-09-05 15:00,5,109.81,109.81,109.81,109.81,0
20101101|2008-09-08 15:30,8,109.6,109.6,109.6,109.6,0
20101101|2008-09-09 15:00,9,106.89,106.89,106.89,106.89,0
20101101|2008-09-10 15:30,10,106.27,106.27,106.27,106.27,0
20101101|2008-09-11 15:00,11,104.92,104.92,104.92,104.92,0
20101101|2008-09-12 15:00,12,105.81,105.81,105.81,105.81,0
20101101|2008-09-15 15:00,15,100.57,100.57,100.57,100.57,0
20101101|2008-09-16 15:00,16,95.04,95.04,95.04,95.04,0
20101101|2008-09-17 15:00,17,99.21,99.21,99.21,99.21,0
20101101|2008-09-18 15:00,18,100.53,100.53,100.53,100.53,0
20101101|2008-09-19 15:00,19,105.02,105.02,105.02,105.02,0
20101101|2008-09-22 15:00,22,110.43,110.43,110.43,110.43,0
20101101|2008-09-23 15:00,23,106.89,106.89,106.89,106.89,0
20101101|2008-09-24 15:00,24,106.91,106.91,106.91,106.91,0
20101101|2008-09-25 15:00,25,109.43,109.43,109.43,109.43,0
20101101|2008-09-26 15:00,26,109.13,109.13,109.13,109.13,0
20101101|2008-09-29 15:00,29,101.35,101.35,101.35,101.35,0
20101101|2008-09-30 15:00,30,105.05,105.05,105.05,105.05,0
20101101|2008-10-01 15:00,1,102.45,102.45,102.45,102.45,0
20101101|2008-10-02 15:00,2,98.17,98.17,98.17,98.17,0
20101101|2008-10-03 15:00,3,97.1,97.1,97.1,97.1,0
20101101|2008-10-06 15:00,6,91.8,91.8,91.8,91.8,0
20101101|2008-10-07 15:00,7,93.75,93.75,93.75,93.75,0
20101101|2008-10-09 15:00,9,92.82,92.82,92.82,92.82,0
20101101|2008-10-10 15:00,10,86.38,86.38,86.38,86.38,0
20101101|2008-10-13 15:00,13,88.99,88.99,88.99,88.99,0
20101101|2008-10-14 15:30,14,86.73,86.73,86.73,86.73,0
20101101|2008-10-15 15:00,15,83.54,83.54,83.54,83.54,0
20101101|2008-10-16 15:00,16,80.23,80.23,80.23,80.23,0
20101101|2008-10-17 15:00,17,81.84,81.84,81.84,81.84,0
20101101|2008-10-20 15:00,20,84.05,84.05,84.05,84.05,0
20101101|2008-10-21 15:00,21,83.16,83.16,83.16,83.16,0
20101101|2008-10-22 15:00,22,77.98,77.98,77.98,77.98,0
20101101|2008-10-23 15:00,23,78.68,78.68,78.68,78.68,0
20101101|2008-10-24 15:00,24,75.66,75.66,75.66,75.66,0
20101101|2008-10-27 15:00,27,74.35,74.35,74.35,74.35,0
20101101|2008-10-28 15:00,28,72.93,72.93,72.93,72.93,0
20101101|2008-10-29 15:00,29,78.47,78.47,78.47,78.47,0
20101101|2008-10-30 15:00,30,78.39,78.39,78.39,78.39,0
20101101|2008-10-31 15:00,31,80.37,80.37,80.37,80.37,0
20101101|2009-06-26 14:00,26,75.36,75.36,75.36,75.36,1
20101101|2009-07-31 12:30,31,77.9,77.9,77.9,77.9,1
20101101|2009-10-19 10:00,19,82.81,82.81,82.81,82.81,1
20101101|2009-10-19 13:00,19,83.77,83.77,83.46,83.46,2
20101101|2009-10-27 09:00,27,83.37,83.38,83.37,83.38,3
20101101|2009-10-30 12:30,30,81.85,81.85,81.85,81.85,10
20101101|2009-11-25 10:00,25,83.5,83.5,83.5,83.5,10
20101101|2009-11-25 10:30,25,83.7,83.7,83.7,83.7,10
20101101|2009-11-25 12:00,25,84.15,84.26,84.15,84.26,11
20101101|2009-11-25 12:30,25,84.4,84.4,84.4,84.4,25
20101101|2009-12-18 10:00,18,78.8,78.8,78.8,78.8,15
20101101|2009-12-23 07:30,23,79.5,79.51,79.5,79.51,3
20101101|2009-12-23 08:00,23,79.46,79.93,79.46,79.93,4
20101101|2009-12-23 08:30,23,79.91,79.93,79.91,79.93,2
20101101|2009-12-23 09:00,23,79.92,79.92,79.92,79.92,1
20101101|2009-12-23 12:30,23,81.05,81.05,81.05,81.05,1
20101101|2009-12-24 08:00,24,81.44,81.44,81.44,81.44,1
20101101|2009-12-24 09:00,24,82.13,82.18,82.13,82.18,3
20101101|2009-12-24 12:00,24,82.31,82.31,82.31,82.31,1
20101101|2009-12-29 10:00,29,83.15,83.15,83.15,83.15,20
20101101|2009-12-30 09:00,30,83.73,83.73,83.73,83.73,1
20101101|2010-01-08 07:30,8,86.75,86.75,86.75,86.75,3
20101101|2010-01-08 08:00,8,86.8,86.8,86.77,86.77,3
20101101|2010-01-08 09:00,8,86.67,86.67,86.67,86.67,1
20101101|2010-01-08 09:30,8,86.69,86.69,86.69,86.69,1
20101101|2010-01-08 10:30,8,86.53,86.67,86.53,86.67,2
20101101|2010-01-13 09:00,13,84.03,84.04,84.03,84.04,2
20101101|2010-01-13 09:30,13,83.32,83.79,83.32,83.79,2
20101101|2010-01-20 09:00,20,81.83,81.83,81.78,81.78,5
20101101|2010-01-20 09:30,20,81.81,81.81,81.81,81.81,2
20101101|2010-01-20 10:00,20,81.76,81.99,81.76,81.99,3
20101101|2010-01-21 09:00,21,82.01,82.01,82.01,82.01,7
20101101|2010-01-21 09:30,21,81.55,81.75,81.52,81.72,9
20101101|2010-01-21 10:30,21,81.03,81.03,80.82,80.82,5
20101101|2010-01-21 11:00,21,80.98,81.1,80.98,81.1,3
20101101|2010-01-21 11:30,21,80.64,80.64,80.64,80.64,4
20101101|2010-01-21 12:00,21,80.76,80.76,80.76,80.76,1
20101101|2010-01-21 12:30,21,80.35,80.35,80.35,80.35,2
20101101|2010-01-21 13:30,21,80.45,80.45,80.45,80.45,1
20101101|2010-01-22 04:00,22,80.66,80.66,80.66,80.66,1
20101101|2010-01-22 08:30,22,79.41,79.41,79.41,79.41,9
20101101|2010-01-22 09:00,22,79.28,79.28,78.89,78.89,13
20101101|2010-01-22 11:30,22,79.17,79.17,79.17,79.17,2
20101101|2010-01-22 13:00,22,78.57,78.57,78.57,78.57,2
20101101|2010-01-22 13:30,22,78.56,78.56,78.56,78.56,2
20101101|2010-01-22 14:30,22,78.39,78.39,78.39,78.39,7
20101101|2010-01-25 03:00,25,78.81,78.81,78.81,78.81,5
20101101|2010-01-25 03:30,25,78.81,78.81,78.76,78.76,9
20101101|2010-01-25 05:00,25,79.16,79.16,79.16,79.16,4
20101101|2010-01-25 06:30,25,78.75,78.75,78.75,78.75,2
20101101|2010-01-25 08:30,25,78.99,78.99,78.99,78.99,1
20101101|2010-01-25 12:00,25,79.17,79.23,79.13,79.23,13
20101101|2010-01-26 12:00,26,78.8,78.8,78.71,78.71,6
20101101|2010-01-26 15:30,26,78.89,78.89,78.89,78.89,5
20101101|2010-01-27 02:30,27,78.47,78.53,78.47,78.53,8
20101101|2010-01-27 05:30,27,78.93,78.93,78.93,78.93,1
20101101|2010-01-27 07:00,27,78.7,78.7,78.7,78.7,2
20101101|2010-01-27 09:00,27,78.42,78.42,78.41,78.41,5
20101101|2010-01-27 09:30,27,78.25,78.25,78.25,78.25,1
20101101|2010-01-27 12:00,27,78.02,78.1,77.36,77.36,44
20101101|2010-01-27 12:30,27,77.2,77.2,77.2,77.2,6
20101101|2010-01-27 13:30,27,77.84,77.84,77.84,77.84,2
20101101|2010-01-28 03:00,28,78.32,78.32,78.32,78.32,3
20101101|2010-01-28 06:00,28,78.19,78.19,78.19,78.19,10
20101101|2010-01-28 08:00,28,77.99,78.09,77.99,78.09,18
20101101|2010-01-28 09:30,28,77.55,77.55,77.55,77.55,1
20101101|2010-01-28 12:30,28,77.79,77.79,77.79,77.79,5
20101101|2010-01-28 13:00,28,77.51,77.51,77.51,77.51,1
20101101|2010-01-28 13:30,28,77.57,77.57,77.57,77.57,6
20101101|2010-01-29 04:30,29,77.82,77.82,77.82,77.82,2
20101101|2010-01-29 05:30,29,77.68,77.68,77.68,77.68,2
20101101|2010-01-29 06:30,29,77.48,77.6,77.45,77.6,8
20101101|2010-01-29 08:00,29,78.33,78.33,78.32,78.32,5
20101101|2010-01-29 09:30,29,78.22,78.22,78.22,78.22,8
20101101|2010-01-29 10:30,29,77.65,77.65,77.65,77.65,3
20101101|2010-01-29 11:00,29,77.27,77.27,77.27,77.27,11
20101101|2010-01-29 13:00,29,76.95,76.95,76.95,76.95,19
20101101|2010-02-01 07:30,1,77.44,77.44,77.44,77.44,1
20101101|2010-02-01 09:00,1,77.72,77.85,77.72,77.84,9
20101101|2010-02-01 13:00,1,78.48,78.48,78.48,78.48,11
20101101|2010-02-02 08:00,2,78.99,79.16,78.99,79.16,5
20101101|2010-02-02 10:00,2,79.92,79.92,79.92,79.92,3
20101101|2010-02-02 10:30,2,80.38,80.56,80.29,80.56,10
20101101|2010-02-02 11:00,2,80.53,80.53,80.53,80.53,3
20101101|2010-02-02 11:30,2,80.94,80.94,80.94,80.94,1
20101101|2010-02-02 12:30,2,80.97,80.97,80.94,80.95,77
20101101|2010-02-02 13:00,2,81.24,81.24,81.04,81.22,30
20101101|2010-02-03 03:00,3,81.96,81.98,81.96,81.98,10
20101101|2010-02-03 08:30,3,81.51,81.51,81.51,81.51,3
20101101|2010-02-03 10:30,3,81.35,81.35,81.35,81.35,2
20101101|2010-02-03 11:00,3,80.99,81.07,80.99,81.07,18
20101101|2010-02-03 13:00,3,81.03,81.03,80.96,80.96,5
20101101|2010-02-03 13:30,3,81.24,81.25,81.24,81.25,2
20101101|2010-02-04 08:30,4,79.35,79.35,79.35,79.35,3
20101101|2010-02-04 09:00,4,79.01,79.01,78.77,78.77,5
20101101|2010-02-04 10:00,4,78.5,78.5,78.11,78.11,3
20101101|2010-02-04 10:30,4,77.63,77.63,77.63,77.63,2
20101101|2010-02-04 12:30,4,77.22,77.22,76.96,76.96,4
20101101|2010-02-04 14:30,4,76.77,76.77,76.77,76.77,5
20101101|2010-02-05 08:00,5,77.15,77.15,76.91,76.91,7
20101101|2010-02-05 08:30,5,76.88,76.88,76.88,76.88,2
20101101|2010-02-05 10:00,5,76.28,76.28,76.28,76.28,25
20101101|2010-02-05 10:30,5,75.63,75.63,73.53,73.53,33
20101101|2010-02-05 11:00,5,74.33,74.35,74.33,74.35,4
20101101|2010-02-05 12:00,5,74.34,74.34,74.28,74.28,7
20101101|2010-02-05 13:00,5,74.59,74.59,74.59,74.59,2
20101101|2010-02-08 02:30,8,75.48,75.48,75.48,75.48,2
20101101|2010-02-08 03:00,8,75.89,75.9,75.89,75.9,7
20101101|2010-02-08 04:00,8,75.51,75.51,75.51,75.51,1
20101101|2010-02-08 05:00,8,75.3,75.3,75.03,75.03,3
20101101|2010-02-08 09:30,8,74.94,74.94,74.94,74.94,3
20101101|2010-02-08 13:30,8,75.48,75.49,75.48,75.48,15
20101101|2010-02-09 03:30,9,76.33,76.33,76.33,76.33,2
20101101|2010-02-09 07:30,9,76.45,76.45,76.45,76.45,3
20101101|2010-02-09 08:00,9,76.38,76.38,76.38,76.38,1
20101101|2010-02-09 09:30,9,76.86,76.86,76.86,76.86,1
20101101|2010-02-09 10:00,9,75.93,75.93,75.93,75.93,1
20101101|2010-02-09 10:30,9,76.64,76.64,76.64,76.64,1
20101101|2010-02-09 12:30,9,77.66,77.66,77.66,77.66,15
20101101|2010-02-09 13:00,9,77.73,77.73,77.57,77.57,60
20101101|2010-02-09 13:30,9,77.58,77.58,77.58,77.58,9
20101101|2010-02-09 21:00,10,76.99,77,76.99,77,4
20101101|2010-02-10 03:00,10,76.94,76.97,76.93,76.97,13
20101101|2010-02-10 04:30,10,77.47,77.47,77.47,77.47,10
20101101|2010-02-10 09:00,10,77.1,77.1,76.5,76.59,27
20101101|2010-02-10 13:00,10,77.86,77.94,77.86,77.94,5
20101101|2010-02-10 15:30,10,77.82,77.82,77.82,77.82,3
20101101|2010-02-11 02:00,11,78.18,78.18,78.18,78.18,3
20101101|2010-02-11 09:30,11,77.24,77.24,76.94,76.94,116
20101101|2010-02-11 12:00,11,78.95,78.95,78.95,78.95,15
20101101|2010-02-11 12:30,11,79.09,79.09,79.02,79.03,5
20101101|2010-02-11 13:00,11,78.97,78.98,78.97,78.98,22
20101101|2010-02-11 14:30,11,78.61,78.61,78.61,78.61,1
20101101|2010-02-11 15:30,11,78.84,78.84,78.83,78.83,2
20101101|2010-02-11 16:00,11,78.89,78.89,78.89,78.89,2
20101101|2010-02-12 04:00,12,77.76,77.76,77.76,77.76,8
20101101|2010-02-12 05:30,12,77.22,77.51,77.2,77.51,13
20101101|2010-02-12 06:00,12,77.53,77.53,77.49,77.5,7
20101101|2010-02-12 08:30,12,76.9,76.9,76.9,76.9,11
20101101|2010-02-12 09:00,12,76.8,76.8,76.8,76.8,14
20101101|2010-02-12 10:00,12,76.46,76.46,76.46,76.46,3
20101101|2010-02-12 11:00,12,77.5,77.5,77.5,77.5,9
20101101|2010-02-12 12:00,12,77.2,77.2,77.2,77.2,1
20101101|2010-02-12 13:00,12,77.75,77.8,77.75,77.77,32
20101101|2010-02-16 08:00,16,79.39,79.6,79.39,79.6,11
20101101|2010-02-16 10:00,16,80.6,80.61,80.59,80.61,30
20101101|2010-02-16 14:30,16,80.57,80.57,80.57,80.57,5
20101101|2010-02-17 09:30,17,80.34,80.34,80.34,80.34,4
20101101|2010-02-17 11:30,17,80.59,80.59,80.59,80.59,1
20101101|2010-02-17 12:00,17,80.68,80.68,80.58,80.58,21
20101101|2010-02-17 13:00,17,80.72,80.72,80.69,80.7,10
20101101|2010-02-17 13:30,17,80.62,80.67,80.62,80.67,11
20101101|2010-02-18 04:00,18,79.98,79.99,79.98,79.99,4
20101101|2010-02-18 06:30,18,80.21,80.21,80.21,80.21,3
20101101|2010-02-18 08:00,18,81.86,81.86,81.86,81.86,18
20101101|2010-02-18 09:00,18,81.12,81.12,81.12,81.12,3
20101101|2010-02-18 09:30,18,80.96,80.96,80.96,80.96,1
20101101|2010-02-18 10:00,18,80.97,81.18,80.97,81.18,34
20101101|2010-02-18 10:30,18,81.02,81.02,81.02,81.02,5
20101101|2010-02-18 12:00,18,81.64,81.64,81.55,81.55,19
20101101|2010-02-18 12:30,18,81.6,81.84,81.6,81.8,18
20101101|2010-02-18 15:00,18,82.05,82.05,82.05,82.05,7
20101101|2010-02-18 15:30,18,81.52,81.52,81.51,81.51,3
20101101|2010-02-19 07:30,19,81.57,81.57,81.57,81.57,2
20101101|2010-02-19 08:00,19,82.25,82.27,82.25,82.27,5
20101101|2010-02-19 08:30,19,81.68,81.77,81.65,81.65,37
20101101|2010-02-19 09:30,19,81.85,81.9,81.85,81.9,12
20101101|2010-02-19 10:30,19,82,82,82,82,2
20101101|2010-02-19 11:30,19,82.27,82.27,82.13,82.13,11
20101101|2010-02-19 13:00,19,82.26,82.26,82.26,82.26,34
20101101|2010-02-22 07:30,22,82.5,82.5,82.49,82.49,3
20101101|2010-02-22 08:00,22,82.68,82.68,82.68,82.68,10
20101101|2010-02-22 11:00,22,82.49,82.51,82.49,82.51,3
20101101|2010-02-22 13:00,22,82.85,82.85,82.82,82.82,25
20101101|2010-02-22 15:00,22,82.52,82.52,82.5,82.5,7
20101101|2010-02-22 15:30,22,82.5,82.5,82.5,82.5,1
20101101|2010-02-23 04:30,23,82.13,82.15,82.13,82.15,3
20101101|2010-02-23 05:00,23,81.73,81.73,81.73,81.73,1
20101101|2010-02-23 05:30,23,81.36,81.36,81.36,81.36,1
20101101|2010-02-23 06:30,23,81.57,81.57,81.54,81.54,10
20101101|2010-02-23 10:00,23,81.55,81.55,81.55,81.55,1
20101101|2010-02-23 11:00,23,81.5,81.5,81.1,81.1,39
20101101|2010-02-23 13:30,23,81.34,81.34,81.34,81.34,1
20101101|2010-02-24 04:00,24,80.74,80.74,80.74,80.74,1
20101101|2010-02-24 09:00,24,81.66,81.66,81.66,81.66,1
20101101|2010-02-24 09:30,24,82.02,82.02,82.02,82.02,1
20101101|2010-02-24 10:30,24,82.1,82.25,82.1,82.25,5
20101101|2010-02-24 11:00,24,82.19,82.19,82.19,82.19,1
20101101|2010-02-24 11:30,24,82.1,82.12,81.75,81.75,25
20101101|2010-02-24 12:30,24,82.15,82.15,82.15,82.15,12
20101101|2010-02-24 13:00,24,82.13,82.24,82.02,82.24,5
20101101|2010-02-24 14:30,24,82.31,82.31,82.31,82.31,3
20101101|2010-02-25 07:00,25,81.61,81.61,81.61,81.61,1
20101101|2010-02-25 08:00,25,80.48,80.48,80.48,80.48,1
20101101|2010-02-25 08:30,25,80.5,80.52,80.5,80.52,16
20101101|2010-02-25 09:00,25,80.33,80.33,80.33,80.33,2
20101101|2010-02-25 10:00,25,79.81,79.81,79.7,79.7,4
20101101|2010-02-25 11:30,25,79.88,79.88,79.88,79.88,1
20101101|2010-02-25 12:30,25,80.13,80.34,80.13,80.34,2
20101101|2010-02-25 13:00,25,80.35,80.35,80.35,80.35,8
20101101|2010-02-26 03:00,26,80.49,80.49,80.49,80.49,1
20101101|2010-02-26 03:30,26,80.55,80.55,80.55,80.55,1
20101101|2010-02-26 08:30,26,81.08,81.23,81,81.23,7
20101101|2010-02-26 09:30,26,81.79,81.79,81.79,81.79,1
20101101|2010-02-26 12:00,26,81.84,81.84,81.84,81.84,4
20101101|2010-02-26 13:00,26,81.83,81.92,81.79,81.92,10
20101101|2010-03-01 04:30,1,82.47,82.47,82.47,82.47,1
20101101|2010-03-01 06:00,1,81.81,81.81,81.79,81.79,4
20101101|2010-03-01 08:00,1,82.44,82.44,82.44,82.44,1
20101101|2010-03-01 08:30,1,82.19,82.19,82.19,82.19,2
20101101|2010-03-01 09:00,1,82.04,82.24,82.04,82.14,6
20101101|2010-03-01 09:30,1,81.8,82.13,81.8,82.13,3
20101101|2010-03-01 10:00,1,81.97,81.97,81.89,81.9,12
20101101|2010-03-01 10:30,1,82.12,82.2,82.09,82.09,4
20101101|2010-03-01 12:30,1,80.76,80.76,80.76,80.76,1
20101101|2010-03-01 13:00,1,80.93,80.93,80.93,80.93,1
20101101|2010-03-02 03:00,2,80.98,80.98,80.98,80.98,1
20101101|2010-03-02 05:00,2,81.09,81.09,81.09,81.09,1
20101101|2010-03-02 05:30,2,81.26,81.34,81.26,81.34,7
20101101|2010-03-02 08:00,2,81.4,81.41,81.4,81.4,11
20101101|2010-03-02 09:00,2,81.97,81.97,81.97,81.97,1
20101101|2010-03-02 09:30,2,81.85,81.85,81.85,81.85,1
20101101|2010-03-02 10:00,2,82.1,82.1,82.1,82.1,1
20101101|2010-03-02 10:30,2,82.28,82.28,82.28,82.28,1
20101101|2010-03-02 11:00,2,82.55,82.55,82.55,82.55,3
20101101|2010-03-02 12:00,2,83.1,83.1,82.8,82.82,46
20101101|2010-03-02 13:00,2,82.36,82.36,82.36,82.36,1
20101101|2010-03-02 13:30,2,81.97,81.97,81.97,81.97,1
20101101|2010-03-03 08:30,3,82.41,82.41,82.41,82.41,1
20101101|2010-03-03 09:00,3,82.35,82.35,82.35,82.35,2
20101101|2010-03-03 09:30,3,81.8,82.71,81.8,82.71,16
20101101|2010-03-03 10:00,3,83.17,83.17,83.17,83.17,10
20101101|2010-03-03 10:30,3,83.27,83.27,83,83.01,9
20101101|2010-03-03 11:00,3,83.09,83.09,82.82,82.94,12
20101101|2010-03-03 12:30,3,82.99,82.99,82.99,82.99,1
20101101|2010-03-04 06:30,4,83.15,83.15,83.15,83.15,4
20101101|2010-03-04 13:00,4,82.52,82.52,82.52,82.52,2
20101101|2010-03-04 13:30,4,82.83,82.83,82.83,82.83,1
20101101|2010-03-04 14:30,4,82.85,82.89,82.84,82.89,9
20101101|2010-03-05 07:30,5,83.24,83.55,83.24,83.55,42
20101101|2010-03-05 08:00,5,83.67,83.81,83.67,83.81,12
20101101|2010-03-05 08:30,5,83.95,84.38,83.95,84.38,19
20101101|2010-03-05 09:00,5,84.23,84.23,84.23,84.23,5
20101101|2010-03-05 09:30,5,84.13,84.13,84.13,84.13,2
20101101|2010-03-05 10:00,5,84.22,84.22,84.22,84.22,2
20101101|2010-03-05 10:30,5,84,84,84,84,3
20101101|2010-03-05 13:00,5,83.92,84.07,83.91,84.07,25
20101101|2010-03-08 04:30,8,84.41,84.41,84.41,84.41,2
20101101|2010-03-08 05:00,8,84.36,84.36,84.36,84.36,4
20101101|2010-03-08 08:30,8,84.24,84.24,84.24,84.24,14
20101101|2010-03-08 13:30,8,84.43,84.43,84.43,84.43,7
20101101|2010-03-09 05:30,9,83.22,83.22,83.22,83.22,5
20101101|2010-03-09 07:00,9,83.41,83.41,83.41,83.41,1
20101101|2010-03-09 08:30,9,83.76,83.76,83.72,83.72,14
20101101|2010-03-09 09:00,9,83.99,83.99,83.99,83.99,3
20101101|2010-03-09 09:30,9,83.98,83.98,83.98,83.98,1
20101101|2010-03-09 13:30,9,84.04,84.04,84.04,84.04,1
20101101|2010-03-09 14:00,9,83.73,83.73,83.73,83.73,4
20101101|2010-03-10 05:30,10,84.3,84.3,84.3,84.3,1
20101101|2010-03-10 10:00,10,85.04,85.04,85.04,85.04,3
20101101|2010-03-10 10:30,10,84.72,84.72,84.51,84.51,8
20101101|2010-03-10 11:00,10,84,84,83.58,83.58,20
20101101|2010-03-10 11:30,10,84.01,84.01,84.01,84.01,11
20101101|2010-03-10 13:00,10,84.35,84.35,84.35,84.35,1
20101101|2010-03-11 08:00,11,83.91,83.91,83.91,83.91,4
20101101|2010-03-11 08:30,11,84.08,84.08,84.08,84.08,3
20101101|2010-03-11 10:00,11,84.39,84.39,84.39,84.39,1
20101101|2010-03-11 10:30,11,84.04,84.04,84.04,84.04,5
20101101|2010-03-11 13:00,11,84.47,84.47,84.47,84.47,3
20101101|2010-03-12 02:00,12,84.51,84.51,84.51,84.51,2
20101101|2010-03-12 02:30,12,84.53,84.53,84.53,84.53,1
20101101|2010-03-12 03:00,12,84.62,84.64,84.62,84.64,8
20101101|2010-03-12 03:30,12,84.94,84.95,84.94,84.95,11
20101101|2010-03-12 08:00,12,85.21,85.21,85.21,85.21,6
20101101|2010-03-12 10:00,12,84.31,84.31,84.26,84.26,28
20101101|2010-03-12 10:30,12,83.43,83.43,83.43,83.43,1
20101101|2010-03-12 11:30,12,82.95,83.06,82.91,83.06,6
20101101|2010-03-12 12:30,12,83.26,83.26,82.79,82.79,14
20101101|2010-03-12 13:00,12,83.02,83.02,83.02,83.02,1
20101101|2010-03-12 13:30,12,83.41,83.41,83.4,83.4,9
20101101|2010-03-12 14:00,12,83.4,83.44,83.4,83.44,3
20101101|2010-03-15 07:30,15,82.13,82.13,82.13,82.13,11
20101101|2010-03-15 08:00,15,81.88,81.88,81.72,81.84,14
20101101|2010-03-15 08:30,15,81.57,81.57,81.57,81.57,2
20101101|2010-03-15 09:00,15,81.28,81.28,81.28,81.28,8
20101101|2010-03-15 10:00,15,81.45,81.53,81.45,81.53,15
20101101|2010-03-15 10:30,15,81.56,81.56,81.56,81.56,1
20101101|2010-03-15 11:00,15,81.62,81.63,81.62,81.63,4
20101101|2010-03-15 11:30,15,81.74,81.95,81.74,81.95,6
20101101|2010-03-15 12:00,15,81.87,81.87,81.87,81.87,1
20101101|2010-03-16 03:00,16,81.63,81.63,81.63,81.63,2
20101101|2010-03-16 03:30,16,81.71,81.71,81.71,81.71,17
20101101|2010-03-16 04:00,16,81.97,82.03,81.97,82.03,3
20101101|2010-03-16 07:00,16,82.86,82.86,82.86,82.86,2
20101101|2010-03-16 09:00,16,83.57,83.87,83.57,83.81,23
20101101|2010-03-16 10:00,16,83.55,83.55,83.45,83.45,2
20101101|2010-03-16 10:30,16,83.49,83.49,83.49,83.49,2
20101101|2010-03-16 12:00,16,83.44,83.55,83.44,83.55,4
20101101|2010-03-16 13:00,16,83.71,83.72,83.71,83.71,8
20101101|2010-03-17 05:00,17,84.05,84.05,84.05,84.05,3
20101101|2010-03-17 07:30,17,84.31,84.31,84.31,84.31,1
20101101|2010-03-17 08:30,17,83.82,83.82,83.82,83.82,3
20101101|2010-03-17 12:00,17,84.43,84.47,84.43,84.47,3
20101101|2010-03-18 08:00,18,84.51,84.51,84.51,84.51,2
20101101|2010-03-18 10:00,18,84,84,84,84,17
20101101|2010-03-18 10:30,18,83.91,83.94,83.88,83.94,15
20101101|2010-03-18 11:30,18,84.46,84.46,84.46,84.46,5
20101101|2010-03-18 12:30,18,84.26,84.26,84.2,84.2,49
20101101|2010-03-18 13:00,18,84.1,84.1,84.1,84.1,1
20101101|2010-03-19 08:00,19,83.51,83.51,83.51,83.51,11
20101101|2010-03-19 08:30,19,82.82,82.82,82.82,82.82,9
20101101|2010-03-19 09:00,19,82.55,82.59,82.37,82.44,34
20101101|2010-03-19 09:30,19,82.59,82.59,82.59,82.59,7
20101101|2010-03-19 10:30,19,82.33,82.33,82.33,82.33,22
20101101|2010-03-19 11:30,19,82.34,82.34,82.32,82.32,8
20101101|2010-03-19 12:00,19,82.67,82.67,82.67,82.67,2
20101101|2010-03-22 03:30,22,82.09,82.09,82.09,82.09,4
20101101|2010-03-22 05:00,22,81.95,81.95,81.95,81.95,2
20101101|2010-03-22 07:00,22,80.96,80.96,80.96,80.96,1
20101101|2010-03-22 08:30,22,81.82,81.82,81.82,81.82,1
20101101|2010-03-22 09:00,22,82.42,82.49,82.42,82.49,11
20101101|2010-03-22 10:00,22,82.88,82.89,82.88,82.89,6
20101101|2010-03-22 10:30,22,83.24,83.24,83.24,83.24,4
20101101|2010-03-22 11:30,22,83.09,83.09,83.08,83.08,6
20101101|2010-03-22 12:00,22,83.21,83.22,83.21,83.22,2
20101101|2010-03-22 12:30,22,83.49,83.49,83.49,83.49,1
20101101|2010-03-23 06:30,23,83.21,83.27,83.21,83.27,7
20101101|2010-03-23 07:30,23,82.77,82.78,82.77,82.78,8
20101101|2010-03-23 10:00,23,83.7,83.7,83.7,83.7,1
20101101|2010-03-23 12:00,23,83.64,83.64,83.64,83.64,1
20101101|2010-03-24 02:30,24,82.72,82.75,82.72,82.75,14
20101101|2010-03-24 03:00,24,82.75,82.75,82.75,82.75,2
20101101|2010-03-24 08:00,24,82.4,82.4,82.4,82.4,1
20101101|2010-03-24 08:30,24,82.1,82.1,82.07,82.07,9
20101101|2010-03-24 09:00,24,82.33,82.33,82.33,82.33,4
20101101|2010-03-24 11:30,24,82.57,82.58,82.57,82.58,4
20101101|2010-03-25 02:00,25,82.69,82.69,82.69,82.69,1
20101101|2010-03-25 07:00,25,83.18,83.18,83.18,83.18,3
20101101|2010-03-25 07:30,25,83.32,83.32,83.32,83.32,1
20101101|2010-03-25 08:00,25,82.91,82.92,82.86,82.86,3
20101101|2010-03-25 09:00,25,83.17,83.17,83.17,83.17,4
20101101|2010-03-25 09:30,25,83.2,83.2,83.2,83.2,2
20101101|2010-03-25 10:30,25,83.26,83.26,83.23,83.23,5
20101101|2010-03-25 12:00,25,82.69,82.69,82.69,82.69,25
20101101|2010-03-26 05:00,26,83.14,83.14,83.14,83.14,1
20101101|2010-03-26 05:30,26,83.12,83.12,83.12,83.12,1
20101101|2010-03-26 10:00,26,82.04,82.04,82.04,82.04,2
20101101|2010-03-26 12:00,26,81.99,81.99,81.99,81.99,4
20101101|2010-03-26 12:30,26,82.03,82.03,81.97,82.01,11
20101101|2010-03-29 06:00,29,82.63,82.64,82.63,82.64,12
20101101|2010-03-29 07:00,29,82.71,82.71,82.71,82.71,7
20101101|2010-03-29 07:30,29,84.01,84.02,84.01,84.02,3
20101101|2010-03-29 08:00,29,83.9,83.9,83.9,83.9,25
20101101|2010-03-29 08:30,29,83.85,83.85,83.85,83.85,2
20101101|2010-03-29 09:30,29,84.17,84.17,84.17,84.17,4
20101101|2010-03-29 10:30,29,84.04,84.11,84.04,84.11,2
20101101|2010-03-30 01:00,30,84.27,84.27,84.27,84.27,6
20101101|2010-03-30 08:00,30,84.2,84.23,84.2,84.23,7
20101101|2010-03-30 09:00,30,83.85,83.85,83.85,83.85,1
20101101|2010-03-30 09:30,30,83.95,83.95,83.95,83.95,2
20101101|2010-03-30 11:00,30,83.82,83.82,83.78,83.78,9
20101101|2010-03-31 02:30,31,84.23,84.44,84.23,84.44,30
20101101|2010-03-31 03:00,31,84.43,84.44,84.43,84.44,2
20101101|2010-03-31 06:00,31,84.89,84.9,84.89,84.9,4
20101101|2010-03-31 07:00,31,85.11,85.12,85.07,85.07,14
20101101|2010-03-31 08:00,31,85.04,85.04,84.99,85,29
20101101|2010-03-31 08:30,31,84.38,84.38,84.38,84.38,2
20101101|2010-03-31 10:30,31,84.93,84.93,84.93,84.93,2
20101101|2010-03-31 11:30,31,85.07,85.1,85.07,85.1,16
20101101|2010-03-31 14:30,31,84.87,84.87,84.85,84.85,7
20101101|2010-04-01 01:00,1,85.84,85.84,85.84,85.84,1
20101101|2010-04-01 05:30,1,86.07,86.15,86.04,86.04,5
20101101|2010-04-01 07:00,1,86.3,86.3,86.3,86.3,4
20101101|2010-04-01 07:30,1,86.48,86.48,86.48,86.48,1
20101101|2010-04-01 11:30,1,86.55,86.55,86.55,86.55,15
20101101|2010-04-01 12:00,1,86.54,86.64,86.54,86.63,69
20101101|2010-04-01 12:30,1,86.65,86.65,86.65,86.65,25
20101101|2010-04-05 07:00,5,87.63,87.63,87.63,87.63,3
20101101|2010-04-05 09:00,5,88.2,88.2,88.2,88.2,1
20101101|2010-04-05 10:00,5,88.42,88.42,88.42,88.42,5
20101101|2010-04-05 11:00,5,88.37,88.37,88.36,88.36,8
20101101|2010-04-05 13:30,5,88.54,88.54,88.54,88.54,3
20101101|2010-04-06 05:00,6,88.31,88.31,88.31,88.31,14
20101101|2010-04-06 05:30,6,88.31,88.31,88.31,88.31,10
20101101|2010-04-06 07:00,6,88.45,88.45,88.45,88.45,1
20101101|2010-04-06 08:00,6,88.68,88.68,88.68,88.68,1
20101101|2010-04-06 08:30,6,88.69,88.69,88.69,88.69,15
20101101|2010-04-06 09:00,6,88.59,88.69,88.59,88.69,16
20101101|2010-04-06 10:00,6,88.82,88.82,88.82,88.82,6
20101101|2010-04-06 10:30,6,88.73,88.73,88.73,88.73,2
20101101|2010-04-06 11:00,6,88.8,88.8,88.8,88.8,5
20101101|2010-04-06 13:00,6,88.53,88.97,88.53,88.97,7
20101101|2010-04-06 13:30,6,88.98,88.98,88.98,88.98,2
20101101|2010-04-07 09:00,7,88.95,89.1,88.95,89.1,23
20101101|2010-04-07 09:30,7,88.54,88.67,88.53,88.63,25
20101101|2010-04-07 10:00,7,88.41,88.62,88.4,88.61,15
20101101|2010-04-07 10:30,7,88.81,88.9,88.81,88.9,4
20101101|2010-04-07 11:30,7,88.92,88.92,88.8,88.8,25
20101101|2010-04-07 13:00,7,88.68,88.68,88.68,88.68,2
20101101|2010-04-08 03:00,8,88.03,88.03,88.03,88.03,10
20101101|2010-04-08 06:00,8,88,88,88,88,1
20101101|2010-04-08 06:30,8,87.82,87.82,87.82,87.82,5
20101101|2010-04-08 07:00,8,88.08,88.08,88.08,88.08,1
20101101|2010-04-08 08:00,8,87.57,87.57,87.57,87.57,6
20101101|2010-04-08 09:00,8,88.05,88.05,88.05,88.05,2
20101101|2010-04-08 10:30,8,87.95,87.95,87.95,87.95,5
20101101|2010-04-08 11:00,8,88.3,88.32,88.27,88.32,17
20101101|2010-04-08 13:00,8,88.17,88.17,88.17,88.17,1
20101101|2010-04-09 09:30,9,88.66,88.71,88.66,88.71,4
20101101|2010-04-09 10:00,9,88.57,88.57,88.46,88.46,7
20101101|2010-04-09 10:30,9,88.24,88.43,88.24,88.43,11
20101101|2010-04-09 11:00,9,88.27,88.46,88.25,88.46,12
20101101|2010-04-09 13:00,9,88.43,88.52,88.38,88.51,22
20101101|2010-04-12 03:00,12,89.1,89.1,89.1,89.1,5
20101101|2010-04-12 04:00,12,89.14,89.14,89.14,89.14,13
20101101|2010-04-12 04:30,12,88.91,89.01,88.91,89.01,2
20101101|2010-04-12 05:00,12,88.73,88.73,88.73,88.73,1
20101101|2010-04-12 05:30,12,88.81,88.83,88.81,88.83,2
20101101|2010-04-12 08:30,12,88.99,89.24,88.85,88.86,19
20101101|2010-04-12 09:00,12,88.76,88.76,88.76,88.76,8
20101101|2010-04-12 09:30,12,88.75,88.75,88.75,88.75,13
20101101|2010-04-12 10:00,12,89.03,89.03,89.03,89.03,2
20101101|2010-04-12 10:30,12,89.02,89.07,88.94,88.94,89
20101101|2010-04-12 11:00,12,88.93,88.96,88.76,88.76,21
20101101|2010-04-13 08:00,13,88.49,88.49,88.49,88.49,1
20101101|2010-04-13 08:30,13,87.91,88.31,87.91,88.31,42
20101101|2010-04-13 09:00,13,87.94,87.94,87.41,87.41,35
20101101|2010-04-13 09:30,13,87.61,87.62,87.57,87.57,20
20101101|2010-04-13 10:30,13,87.79,87.9,87.79,87.9,28
20101101|2010-04-13 11:00,13,88.24,88.24,88.24,88.24,1
20101101|2010-04-13 13:00,13,88.21,88.21,88.21,88.21,1
20101101|2010-04-14 09:00,14,88.23,88.23,88.23,88.23,6
20101101|2010-04-14 09:30,14,88.54,88.54,88.54,88.54,1
20101101|2010-04-14 10:00,14,88.7,89.04,88.64,89.04,8
20101101|2010-04-14 10:30,14,88.96,89.15,88.96,89.15,16
20101101|2010-04-14 11:00,14,89.08,89.2,89.08,89.2,8
20101101|2010-04-14 11:30,14,89.16,89.16,89.16,89.16,3
20101101|2010-04-14 12:30,14,89.15,89.15,89.15,89.15,16
20101101|2010-04-14 14:00,14,89.36,89.37,89.36,89.37,3
20101101|2010-04-14 14:30,14,89.35,89.35,89.32,89.32,5
20101101|2010-04-14 15:30,14,89.29,89.35,89.29,89.35,24
20101101|2010-04-15 02:00,15,89.57,89.57,89.57,89.57,4
20101101|2010-04-15 04:00,15,89.41,89.41,89.41,89.41,1
20101101|2010-04-15 05:00,15,89.53,89.53,89.53,89.53,1
20101101|2010-04-15 07:00,15,89.81,89.81,89.81,89.81,1
20101101|2010-04-15 07:30,15,89.75,90,89.66,90,16
20101101|2010-04-15 08:00,15,89.87,89.87,89.87,89.87,1
20101101|2010-04-15 09:00,15,89.92,89.92,89.92,89.92,1
20101101|2010-04-15 11:00,15,89.77,89.77,89.77,89.77,1
20101101|2010-04-15 12:00,15,89.8,89.94,89.8,89.92,10
20101101|2010-04-15 13:00,15,90.2,90.21,90.19,90.21,46
20101101|2010-04-15 13:30,15,90.16,90.16,90.16,90.16,2
20101101|2010-04-16 07:00,16,89.81,89.81,89.81,89.81,3
20101101|2010-04-16 08:00,16,89.38,89.38,89.05,89.16,25
20101101|2010-04-16 09:00,16,89.52,89.53,89.52,89.53,7
20101101|2010-04-16 09:30,16,89.13,89.13,88.57,88.57,23
20101101|2010-04-16 10:00,16,88.44,88.44,88.07,88.11,47
20101101|2010-04-16 10:30,16,88.58,88.65,88.42,88.42,14
20101101|2010-04-16 11:00,16,88.2,88.2,88.12,88.12,22
20101101|2010-04-16 11:30,16,88.05,88.05,88.05,88.05,2
20101101|2010-04-16 13:00,16,88.65,88.66,88.65,88.66,29
20101101|2010-04-16 13:30,16,88.59,88.59,88.59,88.59,1
20101101|2010-04-19 03:30,19,87.12,87.12,87.12,87.12,3
20101101|2010-04-19 04:00,19,86.81,86.86,86.79,86.79,5
20101101|2010-04-19 05:00,19,86.52,86.52,86.52,86.52,2
20101101|2010-04-19 06:00,19,86.66,86.66,86.66,86.66,1
20101101|2010-04-19 06:30,19,86.78,86.78,86.78,86.78,1
20101101|2010-04-19 07:00,19,86.77,86.88,86.77,86.88,9
20101101|2010-04-19 07:30,19,86.82,86.9,86.82,86.9,6
20101101|2010-04-19 08:00,19,86.53,86.53,86.53,86.53,1
20101101|2010-04-19 08:30,19,86.57,86.59,86.57,86.59,21
20101101|2010-04-19 09:00,19,87.2,87.2,86.68,86.68,11
20101101|2010-04-19 09:30,19,86.76,86.76,86.75,86.75,7
20101101|2010-04-19 10:00,19,86.52,86.52,86.52,86.52,6
20101101|2010-04-19 11:00,19,86.62,86.62,86.62,86.62,2
20101101|2010-04-19 13:00,19,87.2,87.21,87.11,87.12,12
20101101|2010-04-19 13:30,19,87.24,87.24,87.16,87.16,6
20101101|2010-04-20 05:00,20,87.93,87.93,87.89,87.89,3
20101101|2010-04-20 06:30,20,87.95,87.96,87.91,87.91,19
20101101|2010-04-20 08:30,20,87.78,87.78,87.76,87.76,5
20101101|2010-04-20 09:00,20,87.77,87.77,87.75,87.75,14
20101101|2010-04-20 09:30,20,87.78,87.9,87.78,87.9,13
20101101|2010-04-20 10:30,20,88.06,88.07,88.06,88.07,15
20101101|2010-04-20 11:00,20,87.93,88.03,87.93,88.03,7
20101101|2010-04-20 11:30,20,87.89,87.89,87.87,87.87,4
20101101|2010-04-20 12:00,20,87.82,87.82,87.82,87.82,9
20101101|2010-04-20 13:00,20,87.84,87.84,87.84,87.84,1
20101101|2010-04-21 03:30,21,88.5,88.62,88.5,88.62,7
20101101|2010-04-21 05:30,21,88.39,88.39,88.35,88.35,2
20101101|2010-04-21 07:00,21,88.11,88.11,88.11,88.11,4
20101101|2010-04-21 07:30,21,88.11,88.32,88.11,88.32,19
20101101|2010-04-21 08:00,21,88.59,88.59,88.59,88.59,4
20101101|2010-04-21 09:00,21,88.74,88.75,88.74,88.75,4
20101101|2010-04-21 09:30,21,88.07,88.07,87.83,88.03,31
20101101|2010-04-21 10:30,21,87.82,87.82,87.82,87.82,1
20101101|2010-04-21 11:00,21,88.5,88.68,88.5,88.68,8
20101101|2010-04-21 11:30,21,88.81,88.81,88.81,88.81,4
20101101|2010-04-21 12:00,21,88.53,88.53,88.53,88.53,3
20101101|2010-04-21 13:00,21,88.59,88.59,88.44,88.44,2
20101101|2010-04-22 03:30,22,89.01,89.01,89.01,89.01,1
20101101|2010-04-22 04:30,22,88.35,88.35,88.04,88.04,21
20101101|2010-04-22 05:00,22,88.28,88.28,88.28,88.28,10
20101101|2010-04-22 06:30,22,88.05,88.05,88,88.05,11
20101101|2010-04-22 07:30,22,88.09,88.09,87.92,87.96,26
20101101|2010-04-22 08:00,22,87.92,87.99,87.92,87.99,2
20101101|2010-04-22 08:30,22,87.59,87.59,87.33,87.33,6
20101101|2010-04-22 09:00,22,87.44,87.74,87.38,87.74,56
20101101|2010-04-22 10:30,22,87.9,88.12,87.9,88.12,19
20101101|2010-04-22 11:00,22,88.31,88.41,88.04,88.41,10
20101101|2010-04-22 11:30,22,88.36,88.36,88.3,88.3,28
20101101|2010-04-22 12:00,22,88.18,88.54,88.18,88.52,16
20101101|2010-04-22 13:00,22,88.63,88.73,88.63,88.73,20
20101101|2010-04-22 13:30,22,88.84,88.84,88.75,88.76,7
20101101|2010-04-23 03:30,23,89.01,89.02,89.01,89.02,4
20101101|2010-04-23 07:30,23,88.29,88.29,88.28,88.28,5
20101101|2010-04-23 08:30,23,88.34,88.34,88.34,88.34,1
20101101|2010-04-23 09:00,23,88.79,89.29,88.79,89.23,18
20101101|2010-04-23 09:30,23,89.21,89.21,89.21,89.21,1
20101101|2010-04-23 10:30,23,89.51,89.51,89.51,89.51,4
20101101|2010-04-23 12:00,23,89.56,89.7,89.56,89.7,7
20101101|2010-04-23 12:30,23,90.04,90.04,90,90,18
20101101|2010-04-23 13:00,23,89.9,90,89.9,90,13
20101101|2010-04-26 04:00,26,89.96,89.96,89.96,89.96,10
20101101|2010-04-26 05:00,26,90.31,90.31,90.31,90.31,5
20101101|2010-04-26 05:30,26,90.35,90.35,90.35,90.35,13
20101101|2010-04-26 06:00,26,90.4,90.4,90.4,90.4,3
20101101|2010-04-26 06:30,26,90.42,90.43,90.42,90.43,2
20101101|2010-04-26 07:00,26,90.35,90.35,90.35,90.35,1
20101101|2010-04-26 08:00,26,90.3,90.35,90,90.17,100
20101101|2010-04-26 08:30,26,90.32,90.32,90.32,90.32,5
20101101|2010-04-26 09:00,26,89.82,90.02,89.76,89.76,60
20101101|2010-04-27 04:30,27,89.28,89.28,89.28,89.28,1
20101101|2010-04-27 06:00,27,89.3,89.3,89.3,89.3,1
20101101|2010-04-27 08:00,27,89.18,89.53,89.18,89.53,2
20101101|2010-04-27 08:30,27,89.48,89.48,89.41,89.41,18
20101101|2010-04-27 09:30,27,89.78,89.91,89.78,89.88,6
20101101|2010-04-27 10:00,27,89.73,89.73,89.73,89.73,22
20101101|2010-04-27 10:30,27,88.75,88.75,88.75,88.75,8
20101101|2010-04-27 11:00,27,88.66,88.66,88.52,88.52,19
20101101|2010-04-27 11:30,27,88.6,88.6,88.6,88.6,11
20101101|2010-04-27 12:00,27,88.9,89.07,88.9,89.07,4
20101101|2010-04-27 13:00,27,88.78,88.88,88.78,88.78,9
20101101|2010-04-27 14:00,27,88.62,88.63,88.62,88.63,4
20101101|2010-04-28 04:30,28,88.05,88.05,88.05,88.05,2
20101101|2010-04-28 06:00,28,88.53,88.57,88.53,88.57,30
20101101|2010-04-28 07:00,28,88.65,88.65,88.65,88.65,8
20101101|2010-04-28 08:00,28,88.53,88.53,88.53,88.53,5
20101101|2010-04-28 08:30,28,88.48,88.48,88.48,88.48,10
20101101|2010-04-28 09:00,28,87.86,87.86,87.86,87.86,1
20101101|2010-04-28 09:30,28,88.16,88.58,88.16,88.58,11
20101101|2010-04-28 10:00,28,88.48,88.48,88.15,88.15,35
20101101|2010-04-28 10:30,28,88.16,88.16,87.92,88.03,56
20101101|2010-04-28 12:00,28,88.6,88.6,88.6,88.6,1
20101101|2010-04-28 13:00,28,89,89.46,89,89.3,18
20101101|2010-04-29 04:00,29,89.57,89.57,89.57,89.57,2
20101101|2010-04-29 04:30,29,89.83,89.9,89.8,89.9,8
20101101|2010-04-29 05:00,29,90.43,90.46,90.37,90.46,47
20101101|2010-04-29 05:30,29,90.36,90.36,90.36,90.36,7
20101101|2010-04-29 08:00,29,90.48,90.48,90.47,90.47,5
20101101|2010-04-29 08:30,29,90.44,90.44,90.41,90.41,58
20101101|2010-04-29 09:00,29,90.49,90.49,90.49,90.49,2
20101101|2010-04-29 09:30,29,90.61,90.76,90.61,90.65,18
20101101|2010-04-29 10:00,29,90.63,90.63,90.56,90.56,30
20101101|2010-04-29 10:30,29,90.78,90.78,90.7,90.7,25
20101101|2010-04-29 11:00,29,90.48,90.48,90.48,90.48,10
20101101|2010-04-29 11:30,29,90.61,90.62,90.61,90.62,7
20101101|2010-04-29 12:00,29,90.72,90.73,90.72,90.73,2
20101101|2010-04-29 13:00,29,90.32,90.32,90.32,90.32,5
20101101|2010-04-30 05:00,30,90.78,90.78,90.78,90.78,1
20101101|2010-04-30 07:30,30,90.85,91.15,90.85,91.15,9
20101101|2010-04-30 08:00,30,90.93,90.93,90.93,90.93,2
20101101|2010-04-30 08:30,30,90.7,90.7,90.7,90.7,24
20101101|2010-04-30 09:30,30,90.57,90.57,90.57,90.57,1
20101101|2010-04-30 10:00,30,90.55,90.58,90.55,90.58,3
20101101|2010-04-30 11:30,30,90.57,90.57,90.57,90.57,1
20101101|2010-04-30 12:00,30,90.66,90.66,90.66,90.66,5
20101101|2010-04-30 13:00,30,90.75,91.4,90.75,91.34,67
20101101|2010-04-30 13:30,30,91.25,91.25,91.2,91.21,9
20101101|2010-05-03 04:30,3,91.54,91.54,91.54,91.54,1
20101101|2010-05-03 06:30,3,91.91,91.91,91.9,91.9,50
20101101|2010-05-03 07:30,3,92.05,92.08,92.05,92.08,12
20101101|2010-05-03 08:00,3,91.98,91.98,91.98,91.98,1
20101101|2010-05-03 08:30,3,92.32,92.41,92.32,92.41,19
20101101|2010-05-03 09:00,3,92.48,92.55,92.48,92.55,17
20101101|2010-05-03 09:30,3,92.38,92.38,92.37,92.38,16
20101101|2010-05-03 10:00,3,92.51,92.6,92.51,92.6,7
20101101|2010-05-03 10:30,3,92.68,92.68,92.62,92.62,3
20101101|2010-05-03 11:00,3,92.98,93,92.97,92.97,14
20101101|2010-05-03 12:30,3,93.15,93.15,93.14,93.15,6
20101101|2010-05-03 13:30,3,92.68,92.7,92.68,92.69,8
20101101|2010-05-03 15:00,3,92.57,92.57,92.36,92.36,5
20101101|2010-05-04 03:30,4,92.43,92.43,92.41,92.41,18
20101101|2010-05-04 04:00,4,92.13,92.14,92.13,92.14,3
20101101|2010-05-04 04:30,4,92.14,92.14,92.14,92.14,1
20101101|2010-05-04 05:00,4,91.97,91.97,91.97,91.97,13
20101101|2010-05-04 05:30,4,91.46,91.46,91.4,91.4,16
20101101|2010-05-04 07:00,4,91.28,91.28,91.27,91.27,5
20101101|2010-05-04 07:30,4,91.5,91.66,91.46,91.46,31
20101101|2010-05-04 08:30,4,90.91,90.92,90.79,90.92,5
20101101|2010-05-04 09:30,4,90.5,90.5,90.45,90.45,21
20101101|2010-05-04 10:00,4,90,90.09,89.85,89.85,51
20101101|2010-05-04 10:30,4,89.88,90.16,89.88,90.07,15
20101101|2010-05-04 11:00,4,89.64,89.64,89.64,89.64,1
20101101|2010-05-04 12:00,4,89.25,89.25,89.16,89.16,45
20101101|2010-05-04 14:00,4,89.13,89.13,89.13,89.13,1
20101101|2010-05-05 04:00,5,89.21,89.28,89.21,89.21,15
20101101|2010-05-05 04:30,5,89.18,89.18,89.14,89.14,2
20101101|2010-05-05 05:30,5,88.75,88.75,88.75,88.75,1
20101101|2010-05-05 06:30,5,87.77,87.95,87.77,87.95,9
20101101|2010-05-05 07:00,5,87.93,87.93,87.81,87.81,3
20101101|2010-05-05 07:30,5,87.76,87.76,87.17,87.17,43
20101101|2010-05-05 08:00,5,85.94,86.34,85.94,86.16,159
20101101|2010-05-05 08:30,5,86.09,86.73,86.09,86.73,79
20101101|2010-05-05 09:00,5,86.91,87.18,86.32,86.32,20
20101101|2010-05-05 09:30,5,86.69,87.45,86.69,87.45,6
20101101|2010-05-05 10:00,5,87.45,87.45,87.42,87.42,16
20101101|2010-05-05 10:30,5,87.47,87.47,87.47,87.47,8
20101101|2010-05-05 11:00,5,88.02,88.04,87.75,87.75,16
20101101|2010-05-05 11:30,5,87.15,87.15,87.14,87.14,3
20101101|2010-05-05 12:30,5,86.64,86.65,86.64,86.65,21
20101101|2010-05-05 13:00,5,86.6,86.72,86.6,86.69,62
20101101|2010-05-05 13:30,5,86.54,86.54,86.54,86.54,1
20101101|2010-05-05 14:30,5,86.48,86.48,86.48,86.48,1
20101101|2010-05-06 03:30,6,86.95,86.95,86.95,86.95,1
20101101|2010-05-06 04:30,6,86.42,86.42,86.42,86.42,15
20101101|2010-05-06 05:00,6,86.58,86.6,86.58,86.6,5
20101101|2010-05-06 05:30,6,86.88,86.88,86.73,86.73,2
20101101|2010-05-06 06:30,6,86.4,86.4,86.36,86.36,2
20101101|2010-05-06 07:00,6,86.22,86.22,86.22,86.22,3
20101101|2010-05-06 07:30,6,85.56,85.56,85.56,85.56,24
20101101|2010-05-06 08:00,6,85.5,85.54,85.16,85.54,45
20101101|2010-05-06 08:30,6,85.74,86.07,85.74,86.07,4
20101101|2010-05-06 09:00,6,86.16,86.16,85.8,85.8,4
20101101|2010-05-06 09:30,6,85.7,85.7,85.61,85.61,25
20101101|2010-05-06 10:00,6,85.2,85.32,85.2,85.25,74
20101101|2010-05-06 10:30,6,85.21,85.21,85,85,47
20101101|2010-05-06 11:00,6,85.18,85.46,85.18,85.46,33
20101101|2010-05-06 11:30,6,84.97,85.07,84.97,85.07,10
20101101|2010-05-06 12:00,6,84.01,84.01,83.94,83.94,16
20101101|2010-05-06 12:30,6,84.2,84.43,83.72,83.72,40
20101101|2010-05-06 13:00,6,83.75,83.77,83.46,83.77,26
20101101|2010-05-06 13:30,6,83.88,83.9,81.59,82.83,84
20101101|2010-05-06 14:00,6,82.62,82.62,82.62,82.62,4
20101101|2010-05-06 15:00,6,83.73,83.73,83.73,83.73,5
20101101|2010-05-07 02:00,7,83.56,83.56,83.56,83.56,1
20101101|2010-05-07 06:00,7,84.6,84.6,84.6,84.6,1
20101101|2010-05-07 07:30,7,83.78,83.78,83.78,83.78,1
20101101|2010-05-07 08:00,7,83.49,83.49,83.28,83.28,11
20101101|2010-05-07 08:30,7,83.27,83.27,83.2,83.2,3
20101101|2010-05-07 09:00,7,82.76,82.76,81.59,81.59,39
20101101|2010-05-07 09:30,7,82.46,82.49,82.35,82.36,42
20101101|2010-05-07 10:00,7,82.26,83.43,82.26,82.8,45
20101101|2010-05-07 10:30,7,82.2,82.38,82.2,82.38,41
20101101|2010-05-07 11:00,7,82.9,82.9,82.5,82.5,7
20101101|2010-05-07 11:30,7,82.45,82.45,82.45,82.45,3
20101101|2010-05-07 12:30,7,82.63,82.75,82.62,82.74,38
20101101|2010-05-07 13:00,7,82.52,82.63,82.52,82.63,6
20101101|2010-05-07 13:30,7,82.65,82.65,82.65,82.65,3
20101101|2010-05-10 03:00,10,85.72,85.74,85.72,85.74,7
20101101|2010-05-10 04:00,10,85.35,85.59,85.35,85.51,3
20101101|2010-05-10 04:30,10,85.56,85.56,85.11,85.11,47
20101101|2010-05-10 06:30,10,85.52,85.52,85.52,85.52,4
20101101|2010-05-10 07:30,10,84.73,85.34,84.73,85.34,14
20101101|2010-05-10 08:00,10,84.43,84.68,84.43,84.68,6
20101101|2010-05-10 08:30,10,84.88,85.19,84.88,85.19,8
20101101|2010-05-10 09:30,10,83.88,83.89,83.88,83.88,12
20101101|2010-05-10 11:00,10,84.31,84.34,84.22,84.34,8
20101101|2010-05-10 12:00,10,83.59,83.63,83.59,83.62,7
20101101|2010-05-10 13:30,10,84.52,84.65,84.42,84.65,31
20101101|2010-05-10 14:00,10,84.65,84.65,84.59,84.59,12
20101101|2010-05-11 03:30,11,83.49,83.49,83.49,83.49,1
20101101|2010-05-11 04:00,11,83.68,83.68,83.68,83.68,11
20101101|2010-05-11 06:00,11,83.58,83.6,83.58,83.6,20
20101101|2010-05-11 06:30,11,83.61,83.61,83.61,83.61,6
20101101|2010-05-11 07:30,11,83.87,84.01,83.87,84.01,24
20101101|2010-05-11 08:00,11,84,84.37,84,84.37,2
20101101|2010-05-11 08:30,11,84.46,84.76,84.46,84.76,12
20101101|2010-05-11 09:00,11,84.75,85.24,84.75,85.24,12
20101101|2010-05-11 09:30,11,84.81,84.81,84.81,84.81,9
20101101|2010-05-11 10:00,11,85.46,85.46,85.46,85.46,1
20101101|2010-05-11 11:30,11,85.19,85.19,85.19,85.19,1
20101101|2010-05-11 12:30,11,84.72,85.03,84.72,85.03,16
20101101|2010-05-11 13:00,11,84.67,84.95,84.49,84.49,30
20101101|2010-05-11 13:30,11,84.61,84.61,84.61,84.61,5
20101101|2010-05-12 04:00,12,85.21,85.21,85.05,85.05,9
20101101|2010-05-12 05:30,12,84.84,84.84,84.84,84.84,1
20101101|2010-05-12 06:30,12,85.36,85.37,85.36,85.37,13
20101101|2010-05-12 07:30,12,85.15,85.32,84.98,85.32,13
20101101|2010-05-12 08:30,12,84.97,84.98,84.81,84.81,16
20101101|2010-05-12 09:00,12,85.12,85.12,85.06,85.08,30
20101101|2010-05-12 09:30,12,85.26,85.26,85.01,85.01,19
20101101|2010-05-12 10:00,12,84.46,84.47,84.31,84.31,9
20101101|2010-05-12 10:30,12,84.52,84.53,84.52,84.53,14
20101101|2010-05-12 11:30,12,84.95,85.15,84.95,85.15,5
20101101|2010-05-12 12:00,12,85.1,85.1,85.1,85.1,8
20101101|2010-05-12 12:30,12,84.91,84.91,84.91,84.91,3
20101101|2010-05-12 13:00,12,84.69,84.83,84.69,84.83,5
20101101|2010-05-12 13:30,12,85.1,85.1,85.08,85.09,8
20101101|2010-05-12 14:00,12,85.26,85.26,85.26,85.26,3
20101101|2010-05-12 14:30,12,85.14,85.31,85.14,85.31,14
20101101|2010-05-12 15:30,12,85.37,85.37,85.36,85.36,14
20101101|2010-05-13 03:30,13,85.63,85.63,85.48,85.48,4
20101101|2010-05-13 04:00,13,85.41,85.47,85.41,85.47,3
20101101|2010-05-13 04:30,13,85.12,85.35,85.12,85.35,7
20101101|2010-05-13 05:30,13,85.15,85.3,85.05,85.3,15
20101101|2010-05-13 06:00,13,85.35,85.36,85.35,85.35,13
20101101|2010-05-13 06:30,13,85.18,85.21,85.16,85.16,9
20101101|2010-05-13 07:30,13,84.45,84.45,84.45,84.45,7
20101101|2010-05-13 08:00,13,84.83,84.83,84.83,84.83,6
20101101|2010-05-13 08:30,13,84.58,84.58,84.58,84.58,10
20101101|2010-05-13 09:00,13,84.81,84.81,84.74,84.75,18
20101101|2010-05-13 09:30,13,84.94,85.14,84.78,84.79,61
20101101|2010-05-13 10:00,13,84.61,84.61,84.61,84.61,1
20101101|2010-05-13 10:30,13,84.44,84.44,84.44,84.44,1
20101101|2010-05-13 11:00,13,84.82,84.95,84.57,84.57,23
20101101|2010-05-13 11:30,13,84.54,84.6,84.47,84.47,18
20101101|2010-05-13 12:00,13,84.4,84.45,84.4,84.45,11
20101101|2010-05-13 12:30,13,84.21,84.21,84.19,84.19,2
20101101|2010-05-13 13:00,13,84.23,84.33,84.23,84.33,6
20101101|2010-05-13 13:30,13,84.2,84.2,84.09,84.09,8
20101101|2010-05-13 14:30,13,84.03,84.03,84.02,84.02,5
20101101|2010-05-14 03:30,14,83.38,83.41,83.26,83.26,10
20101101|2010-05-14 04:30,14,82.66,82.66,82.49,82.59,16
20101101|2010-05-14 07:00,14,82.68,82.68,82.68,82.68,1
20101101|2010-05-14 07:30,14,82.67,83.04,82.67,83.03,14
20101101|2010-05-14 08:00,14,82.47,82.47,82.47,82.47,5
20101101|2010-05-14 08:30,14,82.74,82.74,82.28,82.28,15
20101101|2010-05-14 09:00,14,82.22,82.22,82.22,82.22,5
20101101|2010-05-14 09:30,14,82.5,82.5,82.42,82.42,9
20101101|2010-05-14 10:00,14,82.04,82.04,81.6,81.6,47
20101101|2010-05-14 10:30,14,81.6,81.6,80.83,80.88,16
20101101|2010-05-14 11:00,14,81.2,81.2,80.83,81.09,26
20101101|2010-05-14 11:30,14,81.08,81.14,81.08,81.12,14
20101101|2010-05-14 12:00,14,81.2,81.2,81.2,81.2,14
20101101|2010-05-14 12:30,14,80.92,80.92,80.24,80.45,14
20101101|2010-05-14 13:00,14,80.52,80.54,80.24,80.24,15
20101101|2010-05-14 13:30,14,80.39,80.58,80.38,80.53,35
20101101|2010-05-14 14:30,14,80.87,80.87,80.87,80.87,3
20101101|2010-05-16 21:00,17,79,79,79,79,1
20101101|2010-05-17 00:00,17,79.54,79.56,79.54,79.56,3
20101101|2010-05-17 02:30,17,79.36,79.36,79.25,79.25,24
20101101|2010-05-17 03:00,17,79.26,79.58,79.26,79.58,13
20101101|2010-05-17 03:30,17,79.58,79.93,79.58,79.91,3
20101101|2010-05-17 04:00,17,80.07,80.07,80.07,80.07,1
20101101|2010-05-17 07:00,17,80.52,80.71,80.27,80.27,13
20101101|2010-05-17 08:00,17,80.07,80.07,80.07,80.07,1
20101101|2010-05-17 08:30,17,80.01,80.01,80.01,80.01,1
20101101|2010-05-17 09:00,17,79.32,79.51,79.32,79.51,5
20101101|2010-05-17 09:30,17,79.17,79.17,78.82,78.82,7
20101101|2010-05-17 10:00,17,78.5,78.5,77.97,77.97,20
20101101|2010-05-17 10:30,17,78.11,78.18,77.86,77.86,132
20101101|2010-05-17 11:00,17,77.74,77.8,77.55,77.77,198
20101101|2010-05-17 11:30,17,77.56,77.56,77.55,77.55,3
20101101|2010-05-17 12:30,17,77.9,77.9,77.67,77.67,16
20101101|2010-05-17 13:00,17,77.99,78,77.99,77.99,23
20101101|2010-05-17 14:00,17,77.88,77.9,77.88,77.9,4
20101101|2010-05-17 14:30,17,77.96,77.96,77.92,77.92,15
20101101|2010-05-18 03:00,18,78.69,78.8,78.69,78.8,2
20101101|2010-05-18 03:30,18,78.86,78.86,78.86,78.86,10
20101101|2010-05-18 04:00,18,78.92,78.92,78.92,78.92,1
20101101|2010-05-18 04:30,18,78.91,78.91,78.9,78.9,25
20101101|2010-05-18 07:00,18,78.92,78.92,78.85,78.85,42
20101101|2010-05-18 07:30,18,78.73,78.87,78.73,78.86,7
20101101|2010-05-18 08:00,18,78.75,78.78,78.31,78.78,14
20101101|2010-05-18 08:30,18,78.82,78.82,78.82,78.82,1
20101101|2010-05-18 09:00,18,78.15,78.15,78.15,78.15,10
20101101|2010-05-18 09:30,18,78.23,78.23,78.06,78.06,49
20101101|2010-05-18 10:00,18,78.12,78.19,78.12,78.19,3
20101101|2010-05-18 10:30,18,78.3,78.3,77.89,77.89,11
20101101|2010-05-18 11:00,18,77.64,77.82,77.64,77.69,45
20101101|2010-05-18 11:30,18,78.05,78.28,78.05,78.28,11
20101101|2010-05-18 12:00,18,77.55,77.64,77.33,77.64,21
20101101|2010-05-18 12:30,18,77.66,77.66,76.6,76.6,94
20101101|2010-05-18 13:00,18,76.6,76.96,76.3,76.8,148
20101101|2010-05-18 13:30,18,76.62,76.62,76.62,76.62,5
20101101|2010-05-18 14:00,18,76.77,76.81,76.57,76.57,10
20101101|2010-05-18 16:00,18,76.58,76.58,76.58,76.58,3
20101101|2010-05-18 20:30,19,75.89,75.89,75.89,75.89,2
20101101|2010-05-19 01:00,19,76.11,76.11,76.11,76.11,1
20101101|2010-05-19 02:00,19,76.05,76.05,75.99,75.99,5
20101101|2010-05-19 04:00,19,75.79,75.79,75.72,75.77,18
20101101|2010-05-19 06:30,19,75.81,75.81,75.76,75.81,6
20101101|2010-05-19 07:00,19,75.82,76.1,75.79,75.82,65
20101101|2010-05-19 07:30,19,75.9,76.29,75.9,76.01,16
20101101|2010-05-19 08:00,19,76.24,76.24,76.21,76.22,19
20101101|2010-05-19 08:30,19,76.11,76.48,76.11,76.2,35
20101101|2010-05-19 09:00,19,76.26,76.32,75.75,75.84,73
20101101|2010-05-19 09:30,19,76.36,76.36,76.15,76.15,11
20101101|2010-05-19 10:00,19,75.86,75.88,75.01,75.01,41
20101101|2010-05-19 10:30,19,75.3,75.35,74.7,74.7,38
20101101|2010-05-19 11:00,19,74.87,75.37,74.87,75.31,78
20101101|2010-05-19 11:30,19,75.33,75.33,75.26,75.26,11
20101101|2010-05-19 12:00,19,75.48,75.48,75.43,75.43,12
20101101|2010-05-19 12:30,19,75.93,75.95,75.93,75.95,4
20101101|2010-05-19 13:00,19,76.25,76.34,76.09,76.13,23
20101101|2010-05-19 13:30,19,75.9,75.9,75.9,75.9,2
20101101|2010-05-19 14:00,19,75.75,75.88,75.75,75.88,28
20101101|2010-05-19 14:30,19,76.07,76.07,76.07,76.07,1
20101101|2010-05-19 16:00,19,75.75,75.75,75.75,75.75,1
20101101|2010-05-20 02:00,20,76.09,76.09,76.09,76.09,1
20101101|2010-05-20 03:30,20,75.91,75.91,75.91,75.91,1
20101101|2010-05-20 05:00,20,75.19,75.19,75.19,75.19,2
20101101|2010-05-20 05:30,20,75.13,75.14,74.56,74.75,82
20101101|2010-05-20 06:00,20,74.92,74.96,74.92,74.96,11
20101101|2010-05-20 06:30,20,73.97,73.97,73.96,73.96,9
20101101|2010-05-20 07:30,20,73.47,73.88,73.41,73.88,37
20101101|2010-05-20 08:00,20,73.66,73.83,73.66,73.74,32
20101101|2010-05-20 08:30,20,73.85,73.85,73.5,73.7,59
20101101|2010-05-20 09:00,20,73.51,73.51,72.66,72.66,71
20101101|2010-05-20 09:30,20,72.81,72.95,72.81,72.95,16
20101101|2010-05-20 10:00,20,73.24,73.24,73.11,73.11,16
20101101|2010-05-20 10:30,20,73.51,73.75,73.51,73.75,8
20101101|2010-05-20 11:00,20,73.53,73.53,73.24,73.34,25
20101101|2010-05-20 11:30,20,73.1,73.16,72.82,72.82,34
20101101|2010-05-20 12:00,20,73.14,73.7,73.05,73.7,13
20101101|2010-05-20 12:30,20,73.67,73.68,73.45,73.51,45
20101101|2010-05-20 13:00,20,73.71,74.25,73.71,74.25,9
20101101|2010-05-20 13:30,20,73.92,74.42,73.92,74.42,23
20101101|2010-05-20 14:00,20,74.18,74.18,74.18,74.18,6
20101101|2010-05-20 15:00,20,73.38,73.38,73.38,73.38,1
20101101|2010-05-21 03:30,21,73.62,73.62,73.62,73.62,5
20101101|2010-05-21 04:00,21,73.93,73.93,73.89,73.89,2
20101101|2010-05-21 05:00,21,74.17,74.17,74.17,74.17,1
20101101|2010-05-21 05:30,21,73.68,73.76,73.68,73.76,10
20101101|2010-05-21 06:00,21,73.92,73.92,73.71,73.71,14
20101101|2010-05-21 06:30,21,73.68,73.68,73.68,73.68,2
20101101|2010-05-21 07:00,21,73.45,73.45,73.45,73.45,1
20101101|2010-05-21 07:30,21,73.33,73.33,73.29,73.29,8
20101101|2010-05-21 08:30,21,73.36,74.08,73.36,74.07,26
20101101|2010-05-21 09:00,21,74.37,74.66,74.15,74.15,27
20101101|2010-05-21 09:30,21,73.99,73.99,73.99,73.99,1
20101101|2010-05-21 10:00,21,74.37,74.87,74.3,74.87,46
20101101|2010-05-21 10:30,21,74.61,75.07,74.54,74.97,9
20101101|2010-05-21 11:00,21,75.13,75.13,74.66,74.66,12
20101101|2010-05-21 11:30,21,74.65,74.65,74.65,74.65,1
20101101|2010-05-21 12:00,21,74.17,74.21,74.08,74.08,26
20101101|2010-05-21 12:30,21,74.11,74.11,73.98,73.98,16
20101101|2010-05-21 13:00,21,74.36,74.36,73.94,74.14,38
20101101|2010-05-21 13:30,21,73.93,73.93,73.91,73.91,21
20101101|2010-05-21 14:00,21,73.96,74.06,73.96,74.06,3
20101101|2010-05-21 14:30,21,73.96,73.96,73.96,73.96,5
20101101|2010-05-21 15:00,21,74.38,74.38,74.32,74.32,5
20101101|2010-05-21 15:30,21,74.4,74.4,74.4,74.4,1
20101101|2010-05-24 00:00,24,74.66,74.66,74.66,74.66,1
20101101|2010-05-24 01:30,24,74.82,74.82,74.82,74.82,1
20101101|2010-05-24 05:30,24,73.62,73.62,73.62,73.62,4
20101101|2010-05-24 06:00,24,73.66,73.7,73.51,73.51,44
20101101|2010-05-24 07:30,24,74.26,74.26,74.08,74.08,12
20101101|2010-05-24 08:00,24,74.42,74.42,74.41,74.41,27
20101101|2010-05-24 08:30,24,74.47,74.69,74.47,74.52,17
20101101|2010-05-24 09:00,24,74.41,74.51,74.32,74.33,69
20101101|2010-05-24 09:30,24,74.31,74.62,74.25,74.25,48
20101101|2010-05-24 11:00,24,74.26,74.49,74.26,74.49,13
20101101|2010-05-24 11:30,24,74.48,74.6,74.48,74.6,34
20101101|2010-05-24 12:00,24,74.57,74.61,74.44,74.44,30
20101101|2010-05-24 12:30,24,73.98,73.98,73.96,73.96,8
20101101|2010-05-24 13:00,24,73.96,74.1,73.89,73.89,15
20101101|2010-05-25 03:00,25,72.21,72.21,72.16,72.16,12
20101101|2010-05-25 04:30,25,71.78,71.88,71.78,71.88,14
20101101|2010-05-25 07:00,25,71.8,71.92,71.79,71.86,100
20101101|2010-05-25 07:30,25,71.68,71.68,71.09,71.13,18
20101101|2010-05-25 08:00,25,71.33,71.37,71.23,71.23,5
20101101|2010-05-25 08:30,25,71.06,71.5,71.06,71.36,36
20101101|2010-05-25 09:00,25,71.74,71.74,71.74,71.74,1
20101101|2010-05-25 09:30,25,71.66,71.66,71.59,71.59,5
20101101|2010-05-25 10:00,25,71.93,72.4,71.93,72.19,36
20101101|2010-05-25 11:30,25,71.86,71.86,71.66,71.67,24
20101101|2010-05-25 12:00,25,71.5,71.75,71.39,71.75,16
20101101|2010-05-25 12:30,25,71.58,71.7,71.56,71.66,77
20101101|2010-05-25 13:00,25,72.1,72.45,72.1,72.36,11
20101101|2010-05-25 13:30,25,72.31,72.45,72.3,72.45,18
20101101|2010-05-25 14:00,25,72.53,72.69,72.53,72.69,3
20101101|2010-05-25 14:30,25,72.77,72.82,72.77,72.82,2
20101101|2010-05-25 15:00,25,72.93,72.93,72.93,72.93,2
20101101|2010-05-26 03:30,26,73.7,73.7,73.7,73.7,1
20101101|2010-05-26 04:30,26,73.78,73.78,73.78,73.78,9
20101101|2010-05-26 05:00,26,73.81,73.87,73.81,73.87,4
20101101|2010-05-26 05:30,26,73.8,73.8,73.8,73.8,1
20101101|2010-05-26 06:00,26,74.04,74.07,74.04,74.07,19
20101101|2010-05-26 07:00,26,73.78,73.78,73.78,73.78,2
20101101|2010-05-26 07:30,26,73.78,74.01,73.78,74.01,5
20101101|2010-05-26 08:30,26,73.89,73.89,73.89,73.89,1
20101101|2010-05-26 09:30,26,74.45,74.45,74.45,74.45,8
20101101|2010-05-26 10:00,26,74.39,74.39,74.04,74.04,13
20101101|2010-05-26 10:30,26,73.94,73.95,73.85,73.86,12
20101101|2010-05-26 11:00,26,74.42,74.52,74.42,74.52,2
20101101|2010-05-26 11:30,26,74.21,74.26,74.21,74.25,15
20101101|2010-05-26 12:30,26,74.47,74.7,74.45,74.7,25
20101101|2010-05-26 13:00,26,74.67,74.75,74.5,74.67,112
20101101|2010-05-26 13:30,26,74.66,74.66,74.36,74.36,15
20101101|2010-05-26 14:30,26,74.05,74.05,74.05,74.05,3
20101101|2010-05-26 15:00,26,74.09,74.09,74.08,74.08,7
20101101|2010-05-27 02:30,27,75.42,75.42,75.39,75.41,30
20101101|2010-05-27 04:30,27,76,76.13,76,76.11,14
20101101|2010-05-27 07:00,27,76.07,76.1,75.95,76.1,43
20101101|2010-05-27 07:30,27,75.82,75.93,75.82,75.88,16
20101101|2010-05-27 08:00,27,76.01,76.01,76,76,3
20101101|2010-05-27 08:30,27,76.02,76.02,75.89,76.02,20
20101101|2010-05-27 09:30,27,76.82,76.99,76.82,76.98,16
20101101|2010-05-27 10:00,27,77.08,77.25,77.08,77.24,42
20101101|2010-05-27 10:30,27,77.31,77.31,77.31,77.31,3
20101101|2010-05-27 11:00,27,77.42,77.49,77.36,77.42,10
20101101|2010-05-27 11:30,27,77.59,77.59,77.58,77.59,11
20101101|2010-05-27 12:00,27,77.55,77.55,77.4,77.41,14
20101101|2010-05-27 12:30,27,77.5,77.55,77.37,77.44,19
20101101|2010-05-27 13:00,27,77.75,77.85,77.74,77.85,44
20101101|2010-05-27 13:30,27,77.77,77.86,77.75,77.86,26
20101101|2010-05-27 14:00,27,77.77,77.77,77.77,77.77,3
20101101|2010-05-27 14:30,27,77.95,77.95,77.87,77.91,11
20101101|2010-05-28 03:30,28,78.8,78.8,78.8,78.8,4
20101101|2010-05-28 04:00,28,78.59,78.59,78.59,78.59,3
20101101|2010-05-28 04:30,28,78.61,78.63,78.61,78.63,21
20101101|2010-05-28 05:00,28,78.62,78.62,78.62,78.62,3
20101101|2010-05-28 07:30,28,77.92,77.92,77.92,77.92,2
20101101|2010-05-28 08:00,28,77.87,77.87,77.87,77.87,1
20101101|2010-05-28 08:30,28,77.97,77.97,77.28,77.61,36
20101101|2010-05-28 09:00,28,77.84,78.3,77.84,78.3,6
20101101|2010-05-28 09:30,28,78.21,78.31,78.21,78.31,2
20101101|2010-05-28 10:00,28,78.02,78.02,77.53,77.53,9
20101101|2010-05-28 11:30,28,77.65,77.65,77.13,77.14,7
20101101|2010-05-28 13:00,28,76.7,77.34,76.7,77.34,17
20101101|2010-05-28 13:30,28,77.61,77.69,77.61,77.69,9
20101101|2010-05-28 14:00,28,77.71,77.71,77.71,77.71,1
20101101|2010-06-01 02:30,1,76.7,76.75,76.41,76.41,18
20101101|2010-06-01 03:30,1,75.78,75.83,75.78,75.83,10
20101101|2010-06-01 04:30,1,75.34,75.34,75.34,75.34,10
20101101|2010-06-01 07:00,1,75.8,75.8,75.8,75.8,1
20101101|2010-06-01 08:30,1,77.62,77.62,77.62,77.62,3
20101101|2010-06-01 09:00,1,77.6,78.57,77.6,78.57,3
20101101|2010-06-01 09:30,1,78.27,78.27,78.23,78.24,8
20101101|2010-06-01 10:00,1,77.81,77.81,77.71,77.71,2
20101101|2010-06-01 10:30,1,77.9,77.9,77.9,77.9,10
20101101|2010-06-01 11:00,1,77.13,77.2,76.82,76.82,30
20101101|2010-06-01 12:00,1,76.91,77.63,76.91,77.63,8
20101101|2010-06-01 13:00,1,76.4,76.55,76.4,76.55,3
20101101|2010-06-01 13:30,1,76.57,76.57,76.56,76.56,5
20101101|2010-06-02 04:00,2,75.98,75.98,75.98,75.98,1
20101101|2010-06-02 05:00,2,76.14,76.14,76.14,76.14,1
20101101|2010-06-02 05:30,2,75.91,75.91,75.9,75.9,4
20101101|2010-06-02 07:30,2,76.25,76.29,75.9,76.12,11
20101101|2010-06-02 08:00,2,76.3,76.86,76.3,76.86,11
20101101|2010-06-02 08:30,2,77.03,77.04,77.03,77.04,6
20101101|2010-06-02 10:00,2,77.78,78.02,77.78,78.02,19
20101101|2010-06-02 11:00,2,77.99,77.99,77.99,77.99,3
20101101|2010-06-02 12:00,2,77.87,77.87,77.71,77.72,9
20101101|2010-06-02 12:30,2,77.95,77.95,77.95,77.95,1
20101101|2010-06-02 13:00,2,77.6,77.61,77.23,77.44,28
20101101|2010-06-02 13:30,2,77.79,77.79,77.79,77.79,2
20101101|2010-06-02 14:30,2,77.96,78.24,77.96,78.24,150
20101101|2010-06-02 15:00,2,77.98,77.98,77.98,77.98,1
20101101|2010-06-03 01:00,3,78.69,78.69,78.69,78.69,1
20101101|2010-06-03 02:30,3,78.36,78.36,78.36,78.36,1
20101101|2010-06-03 05:30,3,77.71,77.71,77.71,77.71,3
20101101|2010-06-03 06:00,3,77.57,77.57,77.48,77.49,6
20101101|2010-06-03 06:30,3,77.42,77.68,77.42,77.68,4
20101101|2010-06-03 07:00,3,77.58,77.58,77.58,77.58,1
20101101|2010-06-03 07:30,3,77.56,77.81,77.56,77.81,11
20101101|2010-06-03 09:30,3,77.94,77.94,77.83,77.84,10
20101101|2010-06-03 10:00,3,78.03,78.69,78.03,78.69,4
20101101|2010-06-03 10:30,3,77.77,77.79,77.77,77.79,5
20101101|2010-06-03 11:00,3,78.09,78.09,77.41,77.41,16
20101101|2010-06-03 11:30,3,77.38,77.61,77.38,77.61,39
20101101|2010-06-03 12:00,3,77.8,78.08,77.8,78.08,23
20101101|2010-06-03 13:00,3,78.23,78.76,78.23,78.76,22
20101101|2010-06-03 13:30,3,78.91,78.91,78.56,78.56,40
20101101|2010-06-04 03:00,4,78.98,79.03,78.98,79.03,3
20101101|2010-06-04 03:30,4,79.06,79.24,79.06,79.24,4
20101101|2010-06-04 04:00,4,79.32,79.38,79.32,79.38,4
20101101|2010-06-04 04:30,4,79.16,79.16,79.16,79.16,4
20101101|2010-06-04 06:00,4,78.69,78.69,78.46,78.66,18
20101101|2010-06-04 06:30,4,78.29,78.29,78.29,78.29,1
20101101|2010-06-04 07:30,4,77.7,77.7,76.86,76.86,19
20101101|2010-06-04 08:00,4,76.79,77.2,76.76,77.2,18
20101101|2010-06-04 08:30,4,77.43,77.52,77.43,77.52,7
20101101|2010-06-04 09:00,4,77.2,77.2,77,77.04,61
20101101|2010-06-04 09:30,4,77.29,77.36,76.98,76.98,11
20101101|2010-06-04 10:00,4,76.78,76.96,75.99,76.01,57
20101101|2010-06-04 10:30,4,76.02,76.23,76.02,76.2,109
20101101|2010-06-04 11:00,4,75.93,75.93,75.93,75.93,1
20101101|2010-06-04 11:30,4,76.01,76.2,76.01,76.2,16
20101101|2010-06-04 12:30,4,75.73,75.73,75.73,75.73,2
20101101|2010-06-04 13:00,4,75.35,75.52,75.32,75.46,24
20101101|2010-06-04 13:30,4,75.25,75.25,75.13,75.13,6
20101101|2010-06-07 02:00,7,74.72,74.72,74.72,74.72,1
20101101|2010-06-07 04:00,7,75.04,75.04,75.04,75.04,7
20101101|2010-06-07 05:00,7,75.48,75.48,75.46,75.46,11
20101101|2010-06-07 05:30,7,75.43,75.43,75.42,75.42,20
20101101|2010-06-07 06:30,7,75.41,75.41,75.41,75.41,1
20101101|2010-06-07 08:00,7,75.82,75.86,75.63,75.63,10
20101101|2010-06-07 08:30,7,75.37,75.37,75.16,75.16,6
20101101|2010-06-07 09:00,7,75.71,75.94,75.71,75.89,44
20101101|2010-06-07 10:00,7,74.95,75.01,74.95,74.96,12
20101101|2010-06-07 11:00,7,75.6,75.61,75.6,75.61,12
20101101|2010-06-07 11:30,7,75.69,75.86,75.69,75.86,13
20101101|2010-06-07 12:30,7,76.04,76.04,76.04,76.04,1
20101101|2010-06-07 13:00,7,75.83,75.83,75.44,75.45,19
20101101|2010-06-07 14:30,7,75.09,75.09,75.07,75.07,6
20101101|2010-06-07 15:00,7,75.01,75.01,75.01,75.01,1
20101101|2010-06-08 02:30,8,75.95,75.95,75.95,75.95,3
20101101|2010-06-08 04:00,8,75.21,75.21,75.21,75.21,1
20101101|2010-06-08 05:00,8,74.75,74.75,74.63,74.63,20
20101101|2010-06-08 05:30,8,74.84,74.84,74.84,74.84,1
20101101|2010-06-08 07:30,8,75.47,75.47,75.47,75.47,1
20101101|2010-06-08 08:00,8,75.22,75.22,75.22,75.22,6
20101101|2010-06-08 08:30,8,75.48,75.48,75.48,75.48,6
20101101|2010-06-08 09:30,8,74.6,74.98,74.6,74.98,21
20101101|2010-06-08 10:30,8,75.45,75.78,75.45,75.78,40
20101101|2010-06-08 11:00,8,75.7,75.7,75.65,75.65,24
20101101|2010-06-08 12:00,8,75.67,75.67,75.66,75.66,2
20101101|2010-06-08 12:30,8,75.21,75.39,75.21,75.39,2
20101101|2010-06-08 13:30,8,75.5,75.5,75.5,75.5,2
20101101|2010-06-08 14:00,8,75.37,75.37,75.37,75.37,1
20101101|2010-06-08 15:00,8,75.48,75.48,75.48,75.48,1
20101101|2010-06-08 15:30,8,75.75,75.81,75.66,75.66,26
20101101|2010-06-08 23:30,9,75.6,75.6,75.6,75.6,1
20101101|2010-06-09 03:00,9,75.65,75.65,75.48,75.48,17
20101101|2010-06-09 05:30,9,75.95,75.98,75.95,75.98,5
20101101|2010-06-09 06:00,9,75.88,75.88,75.87,75.87,7
20101101|2010-06-09 06:30,9,76.04,76.04,76.04,76.04,4
20101101|2010-06-09 08:30,9,76.8,76.8,76.79,76.79,5
20101101|2010-06-09 09:00,9,76.93,77.44,76.93,77.36,22
20101101|2010-06-09 10:00,9,77.7,77.7,77.7,77.7,2
20101101|2010-06-09 11:30,9,77.59,77.66,77.59,77.66,8
20101101|2010-06-09 12:00,9,77.55,77.55,77.55,77.55,9
20101101|2010-06-09 13:00,9,77.67,77.67,77.44,77.44,13
20101101|2010-06-09 15:00,9,77.17,77.17,77.17,77.17,1
20101101|2010-06-10 07:00,10,78.03,78.03,78.03,78.03,1
20101101|2010-06-10 07:30,10,78.13,78.13,77.95,77.97,5
20101101|2010-06-10 09:30,10,79.18,79.18,79.18,79.18,2
20101101|2010-06-10 10:00,10,78.76,78.78,78.75,78.75,13
20101101|2010-06-10 10:30,10,78.67,78.86,78.67,78.82,11
20101101|2010-06-10 11:00,10,78.4,78.41,78.4,78.41,6
20101101|2010-06-10 11:30,10,78.32,78.32,78.32,78.32,1
20101101|2010-06-10 12:00,10,78.32,78.32,78.32,78.32,4
20101101|2010-06-10 13:00,10,78.89,79.02,78.89,79.02,4
20101101|2010-06-10 13:30,10,79.06,79.06,79.06,79.06,1
20101101|2010-06-11 05:30,11,79.12,79.12,79.11,79.11,9
20101101|2010-06-11 07:30,11,78.39,78.39,78.39,78.39,3
20101101|2010-06-11 08:00,11,77.89,77.89,77.89,77.89,2
20101101|2010-06-11 08:30,11,78.25,78.25,78.25,78.25,1
20101101|2010-06-11 09:00,11,78.72,78.72,78.72,78.72,6
20101101|2010-06-11 10:00,11,77.94,78.1,77.74,77.74,14
20101101|2010-06-11 10:30,11,77.57,77.57,77.57,77.57,1
20101101|2010-06-11 11:00,11,77.47,77.47,77.47,77.47,9
20101101|2010-06-11 11:30,11,77.43,77.53,77.43,77.53,12
20101101|2010-06-11 12:30,11,78.21,78.21,77.96,77.96,3
20101101|2010-06-11 13:00,11,77.94,78.05,77.94,78.05,44
20101101|2010-06-11 14:30,11,78.38,78.41,78.38,78.41,2
20101101|2010-06-14 04:00,14,79.33,79.33,79.33,79.33,1
20101101|2010-06-14 07:00,14,79.41,79.41,79.41,79.41,2
20101101|2010-06-14 08:00,14,79.69,79.69,79.23,79.23,14
20101101|2010-06-14 08:30,14,79.21,79.27,79.21,79.26,5
20101101|2010-06-14 09:30,14,79.46,79.46,79.46,79.46,6
20101101|2010-06-14 10:30,14,79.33,79.33,79.33,79.33,1
20101101|2010-06-14 12:00,14,78.3,78.3,78.3,78.3,5
20101101|2010-06-14 12:30,14,78.55,78.55,78.55,78.55,6
20101101|2010-06-14 13:00,14,78.08,78.08,78.08,78.08,18
20101101|2010-06-14 13:30,14,78.45,78.45,78.45,78.45,27
20101101|2010-06-14 14:00,14,78.6,78.6,78.6,78.6,3
20101101|2010-06-14 14:30,14,78.58,78.58,78.58,78.58,1
20101101|2010-06-14 16:00,14,78.12,78.12,78.07,78.07,2
20101101|2010-06-14 19:30,15,78.55,78.55,78.55,78.55,1
20101101|2010-06-15 04:30,15,79.1,79.1,79.1,79.1,9
20101101|2010-06-15 07:30,15,78.83,78.83,78.8,78.8,3
20101101|2010-06-15 11:30,15,79.54,79.62,79.54,79.62,10
20101101|2010-06-15 12:00,15,79.77,79.77,79.77,79.77,1
20101101|2010-06-15 13:00,15,79.97,79.97,79.97,79.97,1
20101101|2010-06-15 13:30,15,79.78,79.78,79.77,79.77,9
20101101|2010-06-15 14:00,15,79.89,80.01,79.89,80.01,12
20101101|2010-06-15 14:30,15,79.99,79.99,79.99,79.99,5
20101101|2010-06-15 15:00,15,80.06,80.06,80.05,80.05,2
20101101|2010-06-15 15:30,15,80.1,80.14,80.1,80.14,10
20101101|2010-06-15 21:30,16,80.11,80.11,80.11,80.11,1
20101101|2010-06-16 03:30,16,79.73,79.73,79.73,79.73,4
20101101|2010-06-16 07:00,16,79.56,79.56,79.55,79.55,27
20101101|2010-06-16 07:30,16,79.76,79.76,79.76,79.76,1
20101101|2010-06-16 08:00,16,79.75,79.75,79.69,79.71,11
20101101|2010-06-16 09:00,16,80.21,80.22,80.1,80.1,26
20101101|2010-06-16 10:00,16,80,80,79.89,79.89,9
20101101|2010-06-16 10:30,16,79.91,80.25,79.91,80.25,10
20101101|2010-06-16 11:30,16,80.92,80.92,80.87,80.87,6
20101101|2010-06-16 12:30,16,80.8,81.06,80.8,81.06,25
20101101|2010-06-16 13:00,16,81.06,81.06,80.77,80.77,22
20101101|2010-06-16 13:30,16,80.89,80.89,80.89,80.89,1
20101101|2010-06-16 14:30,16,80.92,80.93,80.92,80.93,8
20101101|2010-06-16 22:30,17,80.63,80.63,80.63,80.63,1
20101101|2010-06-17 06:00,17,81.26,81.26,81.25,81.25,2
20101101|2010-06-17 08:00,17,81.43,81.43,81.43,81.43,4
20101101|2010-06-17 09:00,17,81.27,81.31,81.18,81.18,8
20101101|2010-06-17 09:30,17,80.82,80.88,80.82,80.88,11
20101101|2010-06-17 10:00,17,80.86,80.96,80.8,80.96,105
20101101|2010-06-17 11:00,17,80.5,80.5,80.5,80.5,8
20101101|2010-06-17 11:30,17,80.37,80.37,80.37,80.37,1
20101101|2010-06-17 12:00,17,80.74,80.74,80.74,80.74,1
20101101|2010-06-17 12:30,17,80.79,80.8,80.68,80.79,12
20101101|2010-06-17 13:00,17,80.69,80.9,80.69,80.86,13
20101101|2010-06-17 13:30,17,80.68,80.68,80.68,80.68,3
20101101|2010-06-17 15:00,17,80.6,80.6,80.6,80.6,1
20101101|2010-06-18 03:30,18,80.34,80.34,80.18,80.18,2
20101101|2010-06-18 05:30,18,79.75,79.75,79.75,79.75,1
20101101|2010-06-18 06:00,18,79.66,79.66,79.63,79.63,5
20101101|2010-06-18 06:30,18,79.84,79.84,79.84,79.84,1
20101101|2010-06-18 08:00,18,80.06,80.1,80.04,80.04,11
20101101|2010-06-18 08:30,18,79.85,79.85,79.85,79.85,1
20101101|2010-06-18 09:00,18,79.9,80.5,79.87,80.5,8
20101101|2010-06-18 09:30,18,80.65,80.72,80.65,80.72,54
20101101|2010-06-18 10:00,18,80.92,81.04,80.92,81.04,13
20101101|2010-06-18 11:00,18,80.81,80.81,80.81,80.81,12
20101101|2010-06-18 11:30,18,80.61,80.61,80.61,80.61,5
20101101|2010-06-18 12:30,18,80.5,80.5,80.5,80.5,10
20101101|2010-06-18 13:00,18,80.34,80.35,80.34,80.35,46
20101101|2010-06-18 13:30,18,80.56,80.57,80.56,80.57,2
20101101|2010-06-18 14:30,18,80.66,80.66,80.66,80.66,1
20101101|2010-06-21 02:30,21,81.79,81.79,81.79,81.79,3
20101101|2010-06-21 04:00,21,81.74,81.74,81.74,81.74,18
20101101|2010-06-21 05:30,21,81.59,81.59,81.55,81.55,21
20101101|2010-06-21 07:30,21,81.72,81.94,81.72,81.94,27
20101101|2010-06-21 08:00,21,81.96,82.05,81.94,82.05,19
20101101|2010-06-21 08:30,21,81.94,81.94,81.86,81.87,5
20101101|2010-06-21 09:00,21,81.92,82,81.92,82,12
20101101|2010-06-21 11:00,21,81.42,81.42,81.42,81.42,10
20101101|2010-06-21 11:30,21,80.52,80.52,80.52,80.52,1
20101101|2010-06-21 13:00,21,80.19,80.86,80.15,80.81,10
20101101|2010-06-21 13:30,21,80.81,80.81,80.81,80.81,2
20101101|2010-06-21 14:00,21,80.65,80.65,80.65,80.65,1
20101101|2010-06-21 14:30,21,80.45,80.45,80.45,80.45,2
20101101|2010-06-22 06:00,22,79.81,79.81,79.66,79.68,3
20101101|2010-06-22 07:30,22,80.22,80.22,80.22,80.22,5
20101101|2010-06-22 08:00,22,80.47,80.47,80.47,80.47,3
20101101|2010-06-22 08:30,22,80.48,80.48,80.48,80.48,1
20101101|2010-06-22 09:00,22,80.36,80.36,80.36,80.36,1
20101101|2010-06-22 09:30,22,80.44,80.44,80.44,80.44,1
20101101|2010-06-22 10:00,22,80.76,80.76,80.76,80.76,50
20101101|2010-06-22 10:30,22,80.85,80.85,80.85,80.85,12
20101101|2010-06-22 12:30,22,80.3,80.3,80.3,80.3,1
20101101|2010-06-22 13:00,22,80.14,80.14,80.14,80.14,1
20101101|2010-06-22 13:30,22,80.05,80.05,80.05,80.05,1
20101101|2010-06-22 14:00,22,79.94,79.94,79.94,79.94,2
20101101|2010-06-22 14:30,22,79.81,79.81,79.81,79.81,5
20101101|2010-06-22 15:30,22,79.74,79.86,79.73,79.86,4
20101101|2010-06-23 03:30,23,79.84,79.84,79.84,79.84,1
20101101|2010-06-23 04:30,23,79.76,79.76,79.76,79.76,6
20101101|2010-06-23 08:00,23,79.23,79.23,79.23,79.23,1
20101101|2010-06-23 08:30,23,78.11,78.22,78.11,78.22,6
20101101|2010-06-23 09:00,23,77.72,77.85,77.59,77.59,7
20101101|2010-06-23 09:30,23,77.82,77.83,77.82,77.83,6
20101101|2010-06-23 10:00,23,77.69,77.69,77.69,77.69,1
20101101|2010-06-23 10:30,23,78,78,77.88,77.88,35
20101101|2010-06-23 11:00,23,77.84,78.08,77.83,78.07,7
20101101|2010-06-23 11:30,23,78.06,78.22,78.06,78.22,17
20101101|2010-06-23 12:00,23,78.36,78.36,78.36,78.36,1
20101101|2010-06-23 13:00,23,78.06,78.3,78.01,78.3,23
20101101|2010-06-23 13:30,23,78.55,78.55,78.18,78.18,21
20101101|2010-06-23 15:00,23,77.68,77.68,77.67,77.67,5
20101101|2010-06-24 03:30,24,77.44,77.45,77.44,77.45,2
20101101|2010-06-24 06:30,24,77.64,77.64,77.55,77.55,31
20101101|2010-06-24 07:30,24,77.63,77.71,77.63,77.7,6
20101101|2010-06-24 08:30,24,77.89,78.01,77.58,77.58,38
20101101|2010-06-24 09:00,24,77.69,77.81,77.69,77.81,11
20101101|2010-06-24 13:00,24,78.21,78.21,78.21,78.21,3
20101101|2010-06-25 03:30,25,77.75,77.75,77.74,77.74,2
20101101|2010-06-25 04:00,25,77.64,77.64,77.64,77.64,1
20101101|2010-06-25 07:00,25,78.16,78.17,78.16,78.17,25
20101101|2010-06-25 08:00,25,79.06,79.06,79.06,79.06,3
20101101|2010-06-25 10:30,25,79.68,79.74,79.68,79.74,4
20101101|2010-06-25 11:00,25,80.21,80.21,80.07,80.07,6
20101101|2010-06-25 12:00,25,80,80.16,80,80.16,14
20101101|2010-06-25 12:30,25,80.55,80.55,80.55,80.55,1
20101101|2010-06-25 13:00,25,80.16,80.41,80.16,80.41,4
20101101|2010-06-25 13:30,25,80.41,80.43,80.41,80.43,6
20101101|2010-06-25 14:30,25,80.58,80.61,80.57,80.61,29
20101101|2010-06-28 03:00,28,79.96,79.96,79.96,79.96,9
20101101|2010-06-28 05:30,28,79.6,79.6,79.6,79.6,1
20101101|2010-06-28 06:30,28,79.71,79.89,79.71,79.89,5
20101101|2010-06-28 10:00,28,79.94,79.94,79.89,79.89,8
20101101|2010-06-28 13:00,28,79.96,79.96,79.96,79.96,1
20101101|2010-06-28 14:30,28,79.92,79.92,79.91,79.91,10
20101101|2010-06-29 02:30,29,78.27,78.27,78.26,78.26,2
20101101|2010-06-29 04:00,29,78.64,78.65,78.64,78.65,13
20101101|2010-06-29 06:00,29,78.31,78.36,78.31,78.36,25
20101101|2010-06-29 06:30,29,78.01,78.25,78.01,78.25,25
20101101|2010-06-29 07:30,29,78.14,78.15,77.88,77.88,15
20101101|2010-06-29 08:00,29,77.71,77.71,77.47,77.53,35
20101101|2010-06-29 09:00,29,77.48,77.49,77.1,77.1,10
20101101|2010-06-29 09:30,29,77.38,77.38,77.38,77.38,1
20101101|2010-06-29 10:30,29,77.3,77.3,77.27,77.27,28
20101101|2010-06-29 13:00,29,77.34,77.6,77.34,77.6,56
20101101|2010-06-29 13:30,29,77.53,77.53,77.44,77.44,48
20101101|2010-06-29 14:00,29,77.47,77.47,77.06,77.06,17
20101101|2010-06-29 19:00,30,77.1,77.1,77.1,77.1,1
20101101|2010-06-30 03:00,30,77.65,77.65,77.65,77.65,1
20101101|2010-06-30 04:30,30,77.93,77.93,77.87,77.87,18
20101101|2010-06-30 05:00,30,78.18,78.18,78.18,78.18,3
20101101|2010-06-30 08:00,30,77.42,77.42,77.25,77.3,28
20101101|2010-06-30 08:30,30,77.88,77.88,77.88,77.88,1
20101101|2010-06-30 09:00,30,77.86,77.86,77.86,77.86,1
20101101|2010-06-30 09:30,30,77.68,77.68,77.68,77.68,1
20101101|2010-06-30 10:00,30,77.34,77.42,77.34,77.42,10
20101101|2010-06-30 10:30,30,77.41,77.46,77.41,77.44,4
20101101|2010-06-30 11:30,30,76.2,76.2,76.12,76.15,15
20101101|2010-06-30 12:00,30,76.92,76.92,76.92,76.92,2
20101101|2010-06-30 12:30,30,76.96,76.96,76.84,76.96,21
20101101|2010-06-30 13:00,30,77.08,77.08,77.08,77.08,1
20101101|2010-06-30 13:30,30,77.04,77.04,77.04,77.04,3
20101101|2010-06-30 14:00,30,77.06,77.06,77.05,77.05,2
20101101|2010-07-01 04:30,1,75.88,75.88,75.87,75.87,2
20101101|2010-07-01 07:30,1,76.08,76.08,76.08,76.08,2
20101101|2010-07-01 08:30,1,75.47,75.58,75.47,75.58,7
20101101|2010-07-01 09:00,1,75.21,75.21,74.7,74.7,13
20101101|2010-07-01 09:30,1,74.19,74.28,73.98,74.28,20
20101101|2010-07-01 10:00,1,73.77,73.77,73.77,73.77,2
20101101|2010-07-01 10:30,1,74.58,74.58,74.18,74.18,19
20101101|2010-07-01 11:30,1,74.13,74.37,74.13,74.37,6
20101101|2010-07-01 13:00,1,74.18,74.45,74.04,74.45,70
20101101|2010-07-01 14:00,1,74.27,74.27,74.15,74.15,2
20101101|2010-07-01 21:00,2,74.88,74.88,74.88,74.88,1
20101101|2010-07-02 02:30,2,74.73,74.73,74.73,74.73,9
20101101|2010-07-02 07:00,2,74.12,74.12,74.12,74.12,16
20101101|2010-07-02 07:30,2,74.49,74.49,73.36,73.91,35
20101101|2010-07-02 08:00,2,74.1,74.1,74.1,74.1,1
20101101|2010-07-02 09:00,2,73.99,73.99,73.99,73.99,5
20101101|2010-07-02 10:00,2,73.83,73.83,73.7,73.7,5
20101101|2010-07-02 12:00,2,73.27,73.27,73.27,73.27,1
20101101|2010-07-02 12:30,2,73.15,73.15,73.15,73.15,1
20101101|2010-07-02 13:00,2,73.15,73.46,73.15,73.46,32
20101101|2010-07-02 13:30,2,73.56,73.6,73.56,73.58,110
20101101|2010-07-02 14:00,2,73.57,73.69,73.57,73.69,4
20101101|2010-07-06 02:00,6,73.99,73.99,73.99,73.99,2
20101101|2010-07-06 02:30,6,74.03,74.03,74.03,74.03,7
20101101|2010-07-06 03:30,6,74.14,74.14,74.14,74.14,18
20101101|2010-07-06 04:30,6,74.37,74.37,74.37,74.37,16
20101101|2010-07-06 07:30,6,74.57,74.57,74.57,74.57,1
20101101|2010-07-06 08:30,6,74.54,74.54,74.54,74.54,3
20101101|2010-07-06 09:00,6,75.22,75.22,75.22,75.22,3
20101101|2010-07-06 09:30,6,75.34,75.34,75.3,75.3,26
20101101|2010-07-06 10:30,6,75.11,75.11,75.11,75.11,3
20101101|2010-07-06 11:30,6,74.2,74.25,73.86,73.86,30
20101101|2010-07-06 13:00,6,73.59,73.64,73.59,73.64,8
20101101|2010-07-06 14:00,6,73.73,73.73,73.67,73.67,13
20101101|2010-07-06 15:00,6,73.91,73.92,73.91,73.91,5
20101101|2010-07-07 03:00,7,73.44,73.44,73.44,73.44,2
20101101|2010-07-07 04:30,7,73.72,73.84,73.72,73.84,2
20101101|2010-07-07 07:00,7,74.22,74.22,74.22,74.22,5
20101101|2010-07-07 09:00,7,74.99,74.99,74.94,74.94,59
20101101|2010-07-07 10:00,7,75.19,75.19,75.16,75.16,4
20101101|2010-07-07 10:30,7,75.15,75.15,75.15,75.15,1
20101101|2010-07-07 13:00,7,75.57,75.57,75.57,75.57,1
20101101|2010-07-07 13:30,7,75.77,75.78,75.76,75.76,4
20101101|2010-07-07 15:30,7,76.22,76.36,76.22,76.36,3
20101101|2010-07-08 03:00,8,76.26,76.26,76.24,76.24,2
20101101|2010-07-08 06:00,8,76.26,76.26,76.26,76.26,4
20101101|2010-07-08 07:30,8,76.6,77.01,76.6,77.01,3
20101101|2010-07-08 08:30,8,77.22,77.22,77.22,77.22,10
20101101|2010-07-08 09:00,8,77.42,77.42,77.42,77.42,2
20101101|2010-07-08 09:30,8,77.31,77.31,77.31,77.31,5
20101101|2010-07-08 10:00,8,76.79,76.79,76.66,76.66,7
20101101|2010-07-08 10:30,8,76.54,76.54,76.54,76.54,5
20101101|2010-07-08 13:00,8,77.12,77.17,77.11,77.17,25
20101101|2010-07-08 13:30,8,77.26,77.39,77.26,77.36,18
20101101|2010-07-08 14:00,8,77.43,77.43,77.36,77.36,4
20101101|2010-07-08 15:30,8,77.6,77.6,77.6,77.6,1
20101101|2010-07-09 03:30,9,77.38,77.38,77.38,77.38,1
20101101|2010-07-09 07:00,9,77.18,77.18,76.9,76.9,27
20101101|2010-07-09 08:00,9,77.14,77.14,77.14,77.14,2
20101101|2010-07-09 08:30,9,77.12,77.12,77.03,77.03,7
20101101|2010-07-09 09:30,9,77.26,77.49,77.26,77.49,17
20101101|2010-07-09 10:00,9,77.75,77.76,77.75,77.76,4
20101101|2010-07-09 10:30,9,77.64,77.64,77.62,77.62,3
20101101|2010-07-09 11:00,9,77.63,77.63,77.62,77.62,23
20101101|2010-07-09 11:30,9,76.96,76.97,76.96,76.97,4
20101101|2010-07-09 12:00,9,76.8,76.8,76.8,76.8,20
20101101|2010-07-09 13:00,9,77.54,77.61,77.54,77.61,13
20101101|2010-07-09 13:30,9,77.65,77.65,77.65,77.65,1
20101101|2010-07-12 05:00,12,76.82,76.82,76.82,76.82,1
20101101|2010-07-12 05:30,12,77.11,77.13,77.11,77.13,5
20101101|2010-07-12 09:00,12,77.2,77.2,77.2,77.2,2
20101101|2010-07-12 09:30,12,77.12,77.12,76.34,76.34,4
20101101|2010-07-12 10:00,12,76.2,76.2,76.2,76.2,8
20101101|2010-07-12 11:00,12,76.67,76.67,76.67,76.67,2
20101101|2010-07-12 13:00,12,76.44,76.44,76.44,76.44,4
20101101|2010-07-12 14:00,12,76.35,76.35,76.35,76.35,1
20101101|2010-07-13 03:30,13,76.25,76.26,76.25,76.26,5
20101101|2010-07-13 06:00,13,76.67,76.67,76.67,76.67,1
20101101|2010-07-13 08:00,13,77.96,78.06,77.96,78.04,30
20101101|2010-07-13 08:30,13,78.24,78.24,78.24,78.24,17
20101101|2010-07-13 09:00,13,78.2,78.2,78.19,78.19,9
20101101|2010-07-13 10:30,13,78.45,78.49,78.45,78.47,5
20101101|2010-07-13 12:30,13,78.06,78.06,78.01,78.01,7
20101101|2010-07-13 13:30,13,78.59,78.59,78.59,78.59,3
20101101|2010-07-13 14:00,13,78.64,78.64,78.64,78.64,35
20101101|2010-07-13 14:30,13,78.61,78.62,78.61,78.62,13
20101101|2010-07-13 15:00,13,78.54,78.54,78.54,78.54,3
20101101|2010-07-13 19:00,14,78.69,78.7,78.69,78.7,2
20101101|2010-07-13 22:00,14,78.31,78.33,78.25,78.25,5
20101101|2010-07-13 22:30,14,78.3,78.3,78.3,78.3,1
20101101|2010-07-14 06:00,14,77.93,77.93,77.93,77.93,1
20101101|2010-07-14 06:30,14,77.99,77.99,77.98,77.98,5
20101101|2010-07-14 07:00,14,78.04,78.04,78.04,78.04,2
20101101|2010-07-14 07:30,14,78.23,78.23,78.23,78.23,1
20101101|2010-07-14 08:00,14,78.09,78.09,78.09,78.09,7
20101101|2010-07-14 10:00,14,78.42,78.48,78.42,78.48,7
20101101|2010-07-14 10:30,14,78.75,79.2,78.75,79.2,27
20101101|2010-07-14 11:00,14,79.09,79.16,79.09,79.16,2
20101101|2010-07-14 11:30,14,79.03,79.03,78.84,78.84,4
20101101|2010-07-14 12:00,14,78.85,78.85,78.85,78.85,7
20101101|2010-07-14 13:00,14,78.77,78.77,78.21,78.21,26
20101101|2010-07-15 03:00,15,77.94,77.94,77.94,77.94,1
20101101|2010-07-15 03:30,15,77.94,77.94,77.94,77.94,1
20101101|2010-07-15 04:00,15,78.36,78.36,78.36,78.36,1
20101101|2010-07-15 05:00,15,78.47,78.74,78.47,78.74,7
20101101|2010-07-15 05:30,15,78.92,78.92,78.76,78.76,21
20101101|2010-07-15 07:00,15,78.53,78.53,78.53,78.53,1
20101101|2010-07-15 07:30,15,78.65,78.65,78.65,78.65,1
20101101|2010-07-15 08:00,15,78.65,78.65,78.38,78.43,9
20101101|2010-07-15 09:00,15,76.93,76.93,76.84,76.84,5
20101101|2010-07-15 09:30,15,77,77,77,77,3
20101101|2010-07-15 10:30,15,77.19,77.19,77.19,77.19,10
20101101|2010-07-15 11:30,15,77.06,77.06,77.06,77.06,34
20101101|2010-07-15 12:00,15,77.25,77.26,77.25,77.26,2
20101101|2010-07-15 13:00,15,77.75,77.93,77.75,77.93,22
20101101|2010-07-16 02:30,16,78.11,78.11,78.1,78.1,5
20101101|2010-07-16 03:30,16,77.76,77.76,77.76,77.76,1
20101101|2010-07-16 04:30,16,78.1,78.1,78.1,78.1,2
20101101|2010-07-16 05:00,16,77.99,77.99,77.99,77.99,12
20101101|2010-07-16 06:00,16,78.1,78.1,78.09,78.09,3
20101101|2010-07-16 08:00,16,77.53,77.56,77.52,77.54,5
20101101|2010-07-16 08:30,16,77.15,77.15,76.89,76.95,26
20101101|2010-07-16 09:00,16,76.94,77.09,76.94,77.07,9
20101101|2010-07-16 09:30,16,77.08,77.08,77.07,77.07,5
20101101|2010-07-16 10:00,16,77.32,77.32,77.32,77.32,2
20101101|2010-07-16 10:30,16,76.92,76.92,76.92,76.92,3
20101101|2010-07-16 11:00,16,76.84,76.87,76.84,76.87,4
20101101|2010-07-16 11:30,16,76.9,76.92,76.9,76.92,6
20101101|2010-07-16 12:00,16,76.84,76.94,76.84,76.94,10
20101101|2010-07-16 12:30,16,76.94,76.94,76.94,76.94,1
20101101|2010-07-16 13:00,16,77.04,77.34,77.04,77.34,22
20101101|2010-07-16 13:30,16,77.23,77.23,77.23,77.23,2
20101101|2010-07-16 14:00,16,77.16,77.16,77.16,77.16,7
20101101|2010-07-16 15:00,16,77.27,77.27,77.22,77.22,5
20101101|2010-07-19 03:00,19,77.27,77.27,77.27,77.27,1
20101101|2010-07-19 04:30,19,77.23,77.23,77.23,77.23,1
20101101|2010-07-19 05:00,19,77.23,77.23,77.23,77.23,30
20101101|2010-07-19 05:30,19,77.36,77.36,77.36,77.36,1
20101101|2010-07-19 06:00,19,77.72,77.72,77.72,77.72,1
20101101|2010-07-19 06:30,19,77.71,77.71,77.7,77.7,3
20101101|2010-07-19 07:00,19,77.48,77.48,77.48,77.48,1
20101101|2010-07-19 08:30,19,78.32,78.32,78.32,78.32,1
20101101|2010-07-19 09:00,19,78.65,78.67,78.32,78.32,29
20101101|2010-07-19 09:30,19,78.28,78.28,78.18,78.23,46
20101101|2010-07-19 10:00,19,78.39,78.39,78.28,78.28,15
20101101|2010-07-19 10:30,19,77.99,77.99,77.99,77.99,2
20101101|2010-07-19 12:00,19,77.56,77.56,77.26,77.29,4
20101101|2010-07-19 12:30,19,77.41,77.41,76.96,77,15
20101101|2010-07-19 13:00,19,77.57,77.57,77.57,77.57,3
20101101|2010-07-19 20:30,20,77.95,77.95,77.95,77.95,1
20101101|2010-07-19 21:00,20,78.09,78.09,78.09,78.09,1
20101101|2010-07-19 21:30,20,78.1,78.1,78.1,78.1,1
20101101|2010-07-19 22:30,20,78.08,78.08,78.08,78.08,1
20101101|2010-07-20 01:00,20,78.16,78.16,78.16,78.16,2
20101101|2010-07-20 02:00,20,78.21,78.21,78.19,78.19,4
20101101|2010-07-20 02:30,20,78.15,78.16,78.13,78.15,26
20101101|2010-07-20 03:00,20,78.03,78.03,78.01,78.01,4
20101101|2010-07-20 03:30,20,78.03,78.18,78.03,78.18,16
20101101|2010-07-20 04:00,20,78.16,78.16,78.15,78.15,4
20101101|2010-07-20 04:30,20,78,78,77.89,77.92,12
20101101|2010-07-20 05:00,20,77.86,77.86,77.57,77.67,22
20101101|2010-07-20 05:30,20,77.56,77.71,77.56,77.71,6
20101101|2010-07-20 06:00,20,77.77,77.8,77.63,77.63,10
20101101|2010-07-20 06:30,20,77.5,77.5,77.32,77.47,17
20101101|2010-07-20 07:00,20,77.24,77.24,76.92,76.93,16
20101101|2010-07-20 07:30,20,77.26,77.6,77.21,77.21,119
20101101|2010-07-20 08:00,20,77.1,77.2,77.1,77.2,13
20101101|2010-07-20 08:30,20,77.08,77.3,77.07,77.3,30
20101101|2010-07-20 09:00,20,77.15,77.73,77.15,77.64,78
20101101|2010-07-20 09:30,20,77.65,78.09,77.61,77.82,42
20101101|2010-07-20 10:00,20,78.09,78.54,77.93,78.34,46
20101101|2010-07-20 10:30,20,78.32,78.32,78.1,78.29,59
20101101|2010-07-20 11:00,20,78.26,78.36,78.12,78.19,63
20101101|2010-07-20 11:30,20,78.21,78.31,78.18,78.29,41
20101101|2010-07-20 12:00,20,78.29,78.49,78.27,78.49,55
20101101|2010-07-20 12:30,20,78.5,78.67,78.39,78.66,68
20101101|2010-07-20 13:00,20,78.67,78.67,78.39,78.39,50
20101101|2010-07-20 13:30,20,78.33,78.42,78.33,78.34,16
20101101|2010-07-20 14:00,20,78.31,78.5,78.31,78.5,19
20101101|2010-07-20 14:30,20,78.53,78.53,78.43,78.44,16
20101101|2010-07-20 15:00,20,78.54,78.55,78.54,78.55,3
20101101|2010-07-20 19:00,21,78.37,78.37,78.37,78.37,1
20101101|2010-07-21 01:30,21,78.55,78.55,78.4,78.4,3
20101101|2010-07-21 02:00,21,78.69,78.69,78.69,78.69,3
20101101|2010-07-21 02:30,21,78.6,78.61,78.6,78.61,3
20101101|2010-07-21 03:00,21,78.54,78.62,78.54,78.62,2
20101101|2010-07-21 03:30,21,78.6,78.92,78.6,78.92,28
20101101|2010-07-21 04:00,21,78.96,78.96,78.96,78.96,4
20101101|2010-07-21 04:30,21,78.87,78.87,78.71,78.71,3
20101101|2010-07-21 05:00,21,78.72,78.85,78.72,78.81,5
20101101|2010-07-21 05:30,21,78.7,78.71,78.7,78.71,4
20101101|2010-07-21 06:00,21,79,79,78.87,78.99,33
20101101|2010-07-21 06:30,21,78.76,78.85,78.76,78.85,2
20101101|2010-07-21 07:00,21,78.93,79.02,78.93,79.02,2
20101101|2010-07-21 07:30,21,79.16,79.21,79.09,79.21,21
20101101|2010-07-21 08:00,21,79.28,79.34,79.13,79.18,40
20101101|2010-07-21 08:30,21,79.17,79.19,78.49,78.64,101
20101101|2010-07-21 09:00,21,78.7,78.83,78.52,78.75,92
20101101|2010-07-21 09:30,21,78.43,78.49,77.74,78.05,187
20101101|2010-07-21 10:00,21,77.97,78,77.53,77.7,166
20101101|2010-07-21 10:30,21,77.71,78.11,77.66,77.97,85
20101101|2010-07-21 11:00,21,78.3,78.35,78.17,78.29,69
20101101|2010-07-21 11:30,21,78.39,78.39,78.09,78.09,59
20101101|2010-07-21 12:00,21,78.18,78.23,78.02,78.12,27
20101101|2010-07-21 12:30,21,77.98,77.98,77.65,77.97,50
20101101|2010-07-21 13:00,21,77.88,77.88,77.36,77.5,77
20101101|2010-07-21 13:30,21,77.48,77.48,77.24,77.24,26
20101101|2010-07-21 15:00,21,77.38,77.38,77.38,77.38,2
20101101|2010-07-21 19:30,22,77.55,77.55,77.55,77.55,1
20101101|2010-07-21 20:30,22,77.65,77.65,77.65,77.65,1
20101101|2010-07-21 21:30,22,77.37,77.37,77.37,77.37,1
20101101|2010-07-22 00:00,22,77.44,77.45,77.44,77.45,2
20101101|2010-07-22 01:30,22,77.33,77.33,77.32,77.32,2
20101101|2010-07-22 02:30,22,77.79,77.79,77.79,77.79,1
20101101|2010-07-22 03:00,22,77.79,77.79,77.6,77.6,3
20101101|2010-07-22 03:30,22,77.66,77.68,77.66,77.68,4
20101101|2010-07-22 05:30,22,78.05,78.05,78,78,13
20101101|2010-07-22 06:30,22,77.84,77.89,77.84,77.88,30
20101101|2010-07-22 07:00,22,77.98,77.99,77.81,77.81,6
20101101|2010-07-22 07:30,22,77.81,78.15,77.7,78.15,55
20101101|2010-07-22 08:00,22,78.15,78.9,78.14,78.8,267
20101101|2010-07-22 08:30,22,78.8,79.18,78.73,79.08,100
20101101|2010-07-22 09:00,22,79.2,79.34,78.95,79.04,79
20101101|2010-07-22 09:30,22,79.18,79.63,79.14,79.51,181
20101101|2010-07-22 10:00,22,79.59,79.76,79.54,79.69,101
20101101|2010-07-22 10:30,22,79.63,79.67,79.45,79.53,50
20101101|2010-07-22 11:00,22,79.37,79.6,79.27,79.53,42
20101101|2010-07-22 11:30,22,79.51,79.71,79.51,79.71,6
20101101|2010-07-22 12:00,22,79.63,79.66,79.62,79.62,5
20101101|2010-07-22 12:30,22,79.51,79.75,79.5,79.74,17
20101101|2010-07-22 13:00,22,79.87,80.13,79.81,80.12,114
20101101|2010-07-22 13:30,22,80.05,80.09,79.95,80.09,161
20101101|2010-07-22 14:00,22,80.11,80.11,80.11,80.11,4
20101101|2010-07-22 14:30,22,79.91,79.92,79.89,79.9,7
20101101|2010-07-22 15:00,22,79.89,79.92,79.87,79.92,8
20101101|2010-07-22 16:00,22,80,80,80,80,48
20101101|2010-07-22 22:30,23,79.89,79.89,79.88,79.88,3
20101101|2010-07-22 23:00,23,79.96,79.96,79.96,79.96,1
20101101|2010-07-23 00:30,23,79.84,79.84,79.84,79.84,2
20101101|2010-07-23 01:00,23,79.85,79.85,79.83,79.84,9
20101101|2010-07-23 01:30,23,79.82,79.98,79.81,79.92,7
20101101|2010-07-23 02:00,23,79.97,79.98,79.97,79.98,3
20101101|2010-07-23 02:30,23,80.18,80.19,80.06,80.06,5
20101101|2010-07-23 03:00,23,80.13,80.43,80.13,80.13,12
20101101|2010-07-23 03:30,23,80.19,80.25,79.97,79.98,33
20101101|2010-07-23 04:00,23,79.88,79.88,79.66,79.8,40
20101101|2010-07-23 04:30,23,79.81,79.86,79.75,79.86,50
20101101|2010-07-23 05:00,23,79.8,79.8,79.78,79.78,4
20101101|2010-07-23 05:30,23,79.82,79.82,79.82,79.82,1
20101101|2010-07-23 06:00,23,79.68,79.7,79.68,79.7,29
20101101|2010-07-23 07:00,23,79.59,79.59,79.5,79.55,48
20101101|2010-07-23 07:30,23,79.49,79.54,79.35,79.54,153
20101101|2010-07-23 08:00,23,79.55,79.79,79.28,79.47,142
20101101|2010-07-23 08:30,23,79.47,79.87,79.45,79.54,56
20101101|2010-07-23 09:00,23,79.47,79.96,79.37,79.96,81
20101101|2010-07-23 09:30,23,79.95,79.99,79.69,79.75,74
20101101|2010-07-23 10:00,23,79.79,79.79,79.3,79.46,100
20101101|2010-07-23 10:30,23,79.29,79.64,79.28,79.49,77
20101101|2010-07-23 11:00,23,79.81,79.97,79.3,79.48,83
20101101|2010-07-23 11:30,23,79.4,79.48,79.33,79.44,12
20101101|2010-07-23 12:00,23,79.5,79.87,79.41,79.81,107
20101101|2010-07-23 12:30,23,79.74,79.98,79.64,79.98,40
20101101|2010-07-23 13:00,23,80.09,80.12,79.58,79.81,87
20101101|2010-07-23 13:30,23,79.79,79.85,79.79,79.82,11
20101101|2010-07-23 14:00,23,79.84,79.84,79.84,79.84,1
20101101|2010-07-23 14:30,23,79.88,79.88,79.88,79.88,2
20101101|2010-07-23 15:00,23,79.8,79.8,79.8,79.8,1
20101101|2010-07-23 15:30,23,79.83,79.85,79.83,79.85,4
20101101|2010-07-25 20:00,26,79.87,79.87,79.87,79.87,1
20101101|2010-07-25 20:30,26,79.88,79.88,79.88,79.88,2
20101101|2010-07-26 00:00,26,79.92,79.92,79.87,79.87,3
20101101|2010-07-26 00:30,26,79.86,79.86,79.86,79.86,2
20101101|2010-07-26 01:00,26,79.93,79.93,79.93,79.93,2
20101101|2010-07-26 01:30,26,80.17,80.17,80.17,80.17,2
20101101|2010-07-26 02:00,26,79.94,80.08,79.93,80.08,4
20101101|2010-07-26 03:00,26,79.42,79.42,79.41,79.41,5
20101101|2010-07-26 03:30,26,79.38,79.41,79.38,79.41,3
20101101|2010-07-26 04:00,26,79.46,79.46,79.45,79.45,6
20101101|2010-07-26 04:30,26,79.54,79.54,79.54,79.54,20
20101101|2010-07-26 05:30,26,79.23,79.23,79.2,79.23,6
20101101|2010-07-26 06:30,26,79.23,79.23,79.23,79.23,1
20101101|2010-07-26 07:00,26,79.24,79.24,78.98,79.08,14
20101101|2010-07-26 07:30,26,79.18,79.2,78.99,79.01,10
20101101|2010-07-26 08:00,26,79,79.77,79,79.74,63
20101101|2010-07-26 08:30,26,79.76,79.84,79.49,79.68,27
20101101|2010-07-26 09:00,26,79.91,80.17,79.9,80.02,32
20101101|2010-07-26 09:30,26,79.76,79.86,79.59,79.65,11
20101101|2010-07-26 10:00,26,79.79,80.06,79.67,80.05,50
20101101|2010-07-26 10:30,26,80.06,80.11,80.01,80.04,36
20101101|2010-07-26 11:00,26,80.06,80.1,79.83,79.95,78
20101101|2010-07-26 11:30,26,79.88,79.92,79.7,79.7,10
20101101|2010-07-26 12:00,26,79.73,79.84,79.73,79.84,6
20101101|2010-07-26 12:30,26,79.93,79.93,79.65,79.82,15
20101101|2010-07-26 13:00,26,79.85,80.03,79.72,79.85,25
20101101|2010-07-26 13:30,26,79.79,79.81,79.77,79.77,9
20101101|2010-07-26 14:00,26,79.77,79.84,79.77,79.84,5
20101101|2010-07-26 14:30,26,79.82,79.82,79.82,79.82,3
20101101|2010-07-26 15:30,26,79.75,79.75,79.74,79.74,2
20101101|2010-07-26 20:30,27,79.94,79.94,79.94,79.94,1
20101101|2010-07-27 01:00,27,79.72,79.72,79.71,79.71,3
20101101|2010-07-27 02:00,27,79.7,79.7,79.7,79.7,1
20101101|2010-07-27 02:30,27,79.7,79.7,79.7,79.7,1
20101101|2010-07-27 03:00,27,79.9,79.96,79.81,79.9,35
20101101|2010-07-27 03:30,27,79.93,79.94,79.79,79.86,39
20101101|2010-07-27 04:30,27,79.7,79.72,79.68,79.72,35
20101101|2010-07-27 05:00,27,79.85,79.94,79.85,79.94,12
20101101|2010-07-27 06:00,27,80.07,80.11,80.07,80.11,7
20101101|2010-07-27 06:30,27,80.12,80.25,80.12,80.25,12
20101101|2010-07-27 07:00,27,80.12,80.12,80.09,80.09,8
20101101|2010-07-27 07:30,27,80.29,80.41,80.25,80.39,38
20101101|2010-07-27 08:00,27,80.52,80.52,79.97,80.19,88
20101101|2010-07-27 08:30,27,80.03,80.03,79.75,79.85,81
20101101|2010-07-27 09:00,27,79.87,80.01,79.13,79.27,89
20101101|2010-07-27 09:30,27,79.29,79.46,79.12,79.46,40
20101101|2010-07-27 10:00,27,79.24,79.24,77.75,78.29,179
20101101|2010-07-27 10:30,27,78.33,78.46,78.22,78.24,25
20101101|2010-07-27 11:00,27,78.12,78.66,78.08,78.65,53
20101101|2010-07-27 11:30,27,78.6,78.6,78.48,78.6,13
20101101|2010-07-27 12:00,27,78.44,78.44,77.7,77.78,134
20101101|2010-07-27 12:30,27,78.01,78.34,77.74,78.31,60
20101101|2010-07-27 13:00,27,78.31,78.56,78.14,78.44,89
20101101|2010-07-27 13:30,27,78.43,78.51,78.43,78.51,18
20101101|2010-07-27 14:00,27,78.42,78.42,78.4,78.4,3
20101101|2010-07-27 15:00,27,78.34,78.34,78.22,78.22,26
20101101|2010-07-27 15:30,27,78.18,78.18,78.06,78.06,3
20101101|2010-07-27 20:30,28,77.96,77.96,77.96,77.96,1
20101101|2010-07-27 21:00,28,77.94,77.99,77.94,77.99,2
20101101|2010-07-27 22:00,28,78.11,78.11,78.11,78.11,1
20101101|2010-07-28 00:30,28,78.34,78.34,78.34,78.34,1
20101101|2010-07-28 02:00,28,78.51,78.51,78.51,78.51,2
20101101|2010-07-28 02:30,28,78.38,78.43,78.38,78.43,3
20101101|2010-07-28 03:00,28,78.26,78.31,78.04,78.27,16
20101101|2010-07-28 03:30,28,78.37,78.38,78.37,78.38,7
20101101|2010-07-28 04:30,28,78.41,78.41,78.34,78.34,4
20101101|2010-07-28 05:00,28,78.21,78.24,78.2,78.24,5
20101101|2010-07-28 05:30,28,78.37,78.37,78.36,78.37,6
20101101|2010-07-28 06:00,28,78.22,78.22,78.21,78.21,2
20101101|2010-07-28 07:00,28,78.33,78.33,78.24,78.24,6
20101101|2010-07-28 07:30,28,78.12,78.12,77.54,77.84,53
20101101|2010-07-28 08:00,28,77.84,78.06,77.82,77.88,13
20101101|2010-07-28 08:30,28,77.89,78.18,77.89,78.18,5
20101101|2010-07-28 09:00,28,77.88,77.95,77.25,77.25,11
20101101|2010-07-28 09:30,28,77.29,77.6,76.93,77.57,36
20101101|2010-07-28 10:00,28,77.42,77.88,77.24,77.86,97
20101101|2010-07-28 10:30,28,77.96,78.35,77.69,77.7,57
20101101|2010-07-28 11:00,28,77.79,77.91,77.68,77.79,24
20101101|2010-07-28 11:30,28,77.72,77.91,77.72,77.91,6
20101101|2010-07-28 12:00,28,78.02,78.11,77.78,77.86,39
20101101|2010-07-28 12:30,28,77.78,78.28,77.73,78.15,56
20101101|2010-07-28 13:00,28,78.2,78.29,77.83,78,57
20101101|2010-07-28 13:30,28,77.97,78,77.89,77.94,28
20101101|2010-07-28 14:00,28,77.88,77.88,77.82,77.82,7
20101101|2010-07-28 14:30,28,77.84,77.85,77.84,77.85,14
20101101|2010-07-28 15:00,28,77.76,77.76,77.76,77.76,3
20101101|2010-07-28 20:00,29,77.94,77.94,77.94,77.94,1
20101101|2010-07-28 22:30,29,78.21,78.26,78.21,78.26,2
20101101|2010-07-29 01:00,29,78.22,78.22,78.22,78.22,2
20101101|2010-07-29 01:30,29,78.22,78.35,78.22,78.35,4
20101101|2010-07-29 02:00,29,78.38,78.42,78.38,78.41,4
20101101|2010-07-29 02:30,29,78.05,78.05,77.98,77.98,3
20101101|2010-07-29 03:00,29,78.03,78.22,78.03,78.22,17
20101101|2010-07-29 03:30,29,78.19,78.28,78.18,78.18,44
20101101|2010-07-29 04:00,29,78.23,78.24,78.23,78.24,4
20101101|2010-07-29 04:30,29,78.23,78.23,78.23,78.23,1
20101101|2010-07-29 05:30,29,78.32,78.32,78.32,78.32,1
20101101|2010-07-29 06:00,29,78.38,78.44,78.35,78.39,11
20101101|2010-07-29 06:30,29,78.35,78.35,77.69,77.69,50
20101101|2010-07-29 07:00,29,77.7,77.84,77.7,77.84,16
20101101|2010-07-29 07:30,29,77.79,78.03,77.46,77.87,34
20101101|2010-07-29 08:00,29,77.85,78.39,77.85,78.24,34
20101101|2010-07-29 08:30,29,78.32,79.51,78.32,79.07,103
20101101|2010-07-29 09:00,29,79.09,79.41,79.09,79.21,65
20101101|2010-07-29 09:30,29,79.2,79.83,79.11,79.83,98
20101101|2010-07-29 10:00,29,79.72,79.78,78.82,79.06,146
20101101|2010-07-29 10:30,29,79,79.21,78.88,78.95,81
20101101|2010-07-29 11:00,29,78.87,79.05,78.51,78.98,94
20101101|2010-07-29 11:30,29,79.07,79.1,78.75,79,107
20101101|2010-07-29 12:00,29,79.03,79.26,79,79.22,34
20101101|2010-07-29 12:30,29,79.25,79.37,79.25,79.34,29
20101101|2010-07-29 13:00,29,79.24,79.43,79.09,79.43,33
20101101|2010-07-29 13:30,29,79.46,79.51,79.39,79.44,40
20101101|2010-07-29 14:00,29,79.43,79.57,79.43,79.57,3
20101101|2010-07-29 14:30,29,79.4,79.4,79.2,79.2,5
20101101|2010-07-29 15:00,29,79.24,79.27,79.24,79.27,2
20101101|2010-07-29 21:00,30,79.29,79.35,79.29,79.35,3
20101101|2010-07-29 21:30,30,79.17,79.17,79.14,79.14,2
20101101|2010-07-30 02:00,30,79.33,79.33,79.33,79.33,1
20101101|2010-07-30 02:30,30,79.04,79.06,78.92,79.06,10
20101101|2010-07-30 03:00,30,78.9,78.9,78.64,78.68,31
20101101|2010-07-30 03:30,30,78.68,78.85,78.63,78.81,29
20101101|2010-07-30 04:00,30,78.88,78.88,78.69,78.69,12
20101101|2010-07-30 04:30,30,78.71,78.77,78.71,78.76,11
20101101|2010-07-30 05:00,30,78.69,78.69,78.69,78.69,2
20101101|2010-07-30 05:30,30,78.87,78.87,78.83,78.83,2
20101101|2010-07-30 06:30,30,78.87,78.89,78.87,78.89,4
20101101|2010-07-30 07:00,30,78.91,78.94,78.91,78.94,2
20101101|2010-07-30 07:30,30,78.62,78.69,78.1,78.1,95
20101101|2010-07-30 08:00,30,77.96,78.17,77.96,78.16,47
20101101|2010-07-30 08:30,30,78.16,78.46,77.94,78.32,83
20101101|2010-07-30 09:00,30,78.37,78.66,78.36,78.39,80
20101101|2010-07-30 09:30,30,78.63,78.9,78.55,78.9,8
20101101|2010-07-30 10:00,30,78.65,78.83,78.63,78.83,28
20101101|2010-07-30 10:30,30,78.9,79.15,78.9,79.13,29
20101101|2010-07-30 11:00,30,79.13,79.2,78.92,79.04,32
20101101|2010-07-30 11:30,30,78.95,79.18,78.95,79.17,17
20101101|2010-07-30 12:00,30,79.23,79.27,79.02,79.04,32
20101101|2010-07-30 12:30,30,79.02,79.02,78.89,78.89,13
20101101|2010-07-30 13:00,30,79.14,79.95,79.14,79.88,40
20101101|2010-07-30 13:30,30,79.89,79.89,79.78,79.78,12
20101101|2010-07-30 14:00,30,80.03,80.03,80.03,80.03,1
20101101|2010-07-30 14:30,30,79.88,79.88,79.84,79.84,53
20101101|2010-08-01 19:00,2,80.09,80.09,80.09,80.09,1
20101101|2010-08-01 19:30,2,80.15,80.15,80.15,80.15,1
20101101|2010-08-02 00:00,2,80.19,80.19,80.19,80.19,1
20101101|2010-08-02 02:00,2,80.25,80.27,80.16,80.17,19
20101101|2010-08-02 03:00,2,80.42,80.51,80.38,80.49,41
20101101|2010-08-02 03:30,2,80.49,80.52,80.49,80.52,29
20101101|2010-08-02 04:00,2,80.58,80.63,80.58,80.63,3
20101101|2010-08-02 04:30,2,80.87,80.87,80.87,80.87,1
20101101|2010-08-02 05:30,2,80.78,80.78,80.78,80.78,1
20101101|2010-08-02 07:00,2,80.82,80.85,80.82,80.84,6
20101101|2010-08-02 07:30,2,80.87,81.4,80.87,81.4,10
20101101|2010-08-02 08:00,2,81.5,81.95,81.4,81.78,112
20101101|2010-08-02 08:30,2,81.81,81.92,81.7,81.89,166
20101101|2010-08-02 09:00,2,82.17,82.49,82.17,82.32,69
20101101|2010-08-02 09:30,2,82.41,82.54,82.23,82.42,85
20101101|2010-08-02 10:00,2,82.33,82.35,82.15,82.34,26
20101101|2010-08-02 10:30,2,82.52,82.6,82.25,82.28,45
20101101|2010-08-02 11:00,2,82.37,82.37,82.24,82.27,11
20101101|2010-08-02 11:30,2,82.23,82.4,82.23,82.4,15
20101101|2010-08-02 12:00,2,82.41,82.41,82.41,82.41,1
20101101|2010-08-02 12:30,2,82.2,82.2,82.18,82.18,2
20101101|2010-08-02 13:00,2,82.39,82.67,82.19,82.35,46
20101101|2010-08-02 13:30,2,82.37,82.37,82.37,82.37,1
20101101|2010-08-02 14:00,2,82.46,82.46,82.46,82.46,3
20101101|2010-08-02 14:30,2,82.39,82.39,82.39,82.39,3
20101101|2010-08-02 16:00,2,82.38,82.38,82.37,82.37,4
20101101|2010-08-02 20:00,3,82.49,82.49,82.49,82.49,1
20101101|2010-08-02 20:30,3,82.37,82.37,82.37,82.37,2
20101101|2010-08-03 01:30,3,82.45,82.45,82.43,82.43,2
20101101|2010-08-03 02:30,3,82.22,82.22,82.05,82.05,77
20101101|2010-08-03 03:00,3,82.1,82.18,82.1,82.18,3
20101101|2010-08-03 04:30,3,82.27,82.27,82.27,82.27,5
20101101|2010-08-03 05:00,3,82.51,82.94,82.51,82.94,12
20101101|2010-08-03 05:30,3,82.69,82.69,82.69,82.69,4
20101101|2010-08-03 06:00,3,82.6,82.66,82.56,82.56,7
20101101|2010-08-03 06:30,3,82.65,82.74,82.65,82.74,4
20101101|2010-08-03 07:00,3,82.72,82.72,82.71,82.71,3
20101101|2010-08-03 07:30,3,82.64,83.21,82.64,83.21,28
20101101|2010-08-03 08:00,3,83.26,83.38,82.85,82.89,40
20101101|2010-08-03 08:30,3,82.85,82.85,82.54,82.76,44
20101101|2010-08-03 09:00,3,82.53,82.76,82.4,82.71,21
20101101|2010-08-03 09:30,3,82.56,82.8,82.55,82.8,17
20101101|2010-08-03 10:00,3,83.1,83.3,83.1,83.3,73
20101101|2010-08-03 10:30,3,83.32,83.44,83.2,83.2,183
20101101|2010-08-03 11:00,3,83.3,83.31,83.12,83.14,97
20101101|2010-08-03 11:30,3,83.05,83.22,83.05,83.12,25
20101101|2010-08-03 12:00,3,83.09,83.1,83.09,83.1,4
20101101|2010-08-03 12:30,3,83.14,83.14,82.94,83.09,56
20101101|2010-08-03 13:00,3,83.23,83.51,83.23,83.48,85
20101101|2010-08-03 13:30,3,83.48,83.48,83.47,83.47,4
20101101|2010-08-03 14:00,3,83.53,83.54,83.53,83.54,2
20101101|2010-08-03 14:30,3,83.38,83.38,83.36,83.37,7
20101101|2010-08-03 15:00,3,83.39,83.39,83.34,83.34,3
20101101|2010-08-03 15:30,3,83.31,83.34,83.31,83.34,17
20101101|2010-08-03 16:00,3,83.44,83.44,83.44,83.44,10
20101101|2010-08-03 20:30,4,83.43,83.43,83.39,83.39,5
20101101|2010-08-03 21:30,4,83.37,83.37,83.37,83.37,1
20101101|2010-08-04 01:00,4,83.08,83.08,83.08,83.08,3
20101101|2010-08-04 02:00,4,83.19,83.28,83.09,83.11,7
20101101|2010-08-04 02:30,4,83.11,83.11,83.11,83.11,1
20101101|2010-08-04 03:00,4,83.04,83.04,82.68,82.68,16
20101101|2010-08-04 03:30,4,82.62,82.95,82.62,82.95,193
20101101|2010-08-04 04:00,4,82.9,82.96,82.82,82.94,5
20101101|2010-08-04 04:30,4,82.95,82.95,82.85,82.85,3
20101101|2010-08-04 05:00,4,82.93,82.94,82.93,82.93,3
20101101|2010-08-04 06:00,4,83.1,83.29,83.1,83.29,28
20101101|2010-08-04 07:00,4,83.44,83.45,83.44,83.45,3
20101101|2010-08-04 07:30,4,83.48,83.51,83.35,83.51,12
20101101|2010-08-04 08:00,4,83.59,83.71,83.47,83.48,15
20101101|2010-08-04 08:30,4,83.28,83.28,83.28,83.28,2
20101101|2010-08-04 09:00,4,83.65,83.65,83.15,83.15,23
20101101|2010-08-04 09:30,4,83.38,83.39,83,83.35,75
20101101|2010-08-04 10:00,4,83.29,83.68,83.29,83.68,9
20101101|2010-08-04 10:30,4,83.85,83.9,83.65,83.8,56
20101101|2010-08-04 11:00,4,83.66,83.66,83.66,83.66,1
20101101|2010-08-04 11:30,4,83.63,83.65,83.63,83.65,4
20101101|2010-08-04 12:30,4,83.29,83.54,82.85,82.86,58
20101101|2010-08-04 13:00,4,83.27,83.49,83.27,83.45,73
20101101|2010-08-04 13:30,4,83.31,83.31,83.31,83.31,1
20101101|2010-08-04 14:00,4,83.34,83.45,83.34,83.45,41
20101101|2010-08-04 14:30,4,83.39,83.39,83.39,83.39,4
20101101|2010-08-04 19:00,5,83.42,83.42,83.42,83.42,1
20101101|2010-08-04 20:00,5,83.33,83.33,83.33,83.33,2
20101101|2010-08-04 20:30,5,83.35,83.35,83.35,83.35,2
20101101|2010-08-04 21:00,5,83.26,83.26,83.18,83.18,3
20101101|2010-08-05 01:00,5,83.28,83.28,83.28,83.28,2
20101101|2010-08-05 01:30,5,83.21,83.22,83.19,83.22,4
20101101|2010-08-05 02:00,5,83.32,83.32,83.32,83.32,1
20101101|2010-08-05 02:30,5,83.26,83.31,83.26,83.29,8
20101101|2010-08-05 03:00,5,83.23,83.23,83.09,83.09,18
20101101|2010-08-05 03:30,5,83.14,83.16,83.14,83.16,3
20101101|2010-08-05 04:00,5,83.24,83.24,83.23,83.23,4
20101101|2010-08-05 05:00,5,83,83,83,83,4
20101101|2010-08-05 06:00,5,83.08,83.09,83.08,83.09,4
20101101|2010-08-05 06:30,5,82.87,82.9,82.79,82.9,10
20101101|2010-08-05 07:00,5,82.92,82.92,82.76,82.76,8
20101101|2010-08-05 07:30,5,82.71,82.96,82.71,82.76,18
20101101|2010-08-05 08:00,5,82.75,82.82,82.75,82.82,10
20101101|2010-08-05 08:30,5,82.63,82.75,82.63,82.74,35
20101101|2010-08-05 09:00,5,82.8,83.11,82.8,83.11,8
20101101|2010-08-05 09:30,5,83.1,83.1,83.1,83.1,16
20101101|2010-08-05 10:00,5,82.9,83.07,82.87,83.07,15
20101101|2010-08-05 10:30,5,83.12,83.12,82.86,82.86,25
20101101|2010-08-05 11:00,5,82.83,82.87,82.81,82.87,4
20101101|2010-08-05 11:30,5,82.81,82.9,82.76,82.76,32
20101101|2010-08-05 12:00,5,82.77,82.96,82.77,82.93,115
20101101|2010-08-05 12:30,5,82.97,83.2,82.88,83.14,43
20101101|2010-08-05 13:00,5,83.08,83.18,83,83,119
20101101|2010-08-05 13:30,5,83.03,83.06,83.02,83.06,16
20101101|2010-08-05 14:00,5,83.08,83.08,83.08,83.08,1
20101101|2010-08-05 15:00,5,83.03,83.05,83.03,83.05,4
20101101|2010-08-05 20:30,6,83.1,83.1,83.1,83.1,1
20101101|2010-08-05 22:00,6,82.94,82.94,82.94,82.94,1
20101101|2010-08-06 01:00,6,83.23,83.23,83.23,83.23,1
20101101|2010-08-06 02:30,6,83.63,83.64,83.38,83.38,11
20101101|2010-08-06 03:30,6,83.03,83.08,82.94,83.08,6
20101101|2010-08-06 04:00,6,82.97,82.97,82.79,82.84,34
20101101|2010-08-06 04:30,6,82.72,82.83,82.72,82.83,5
20101101|2010-08-06 05:00,6,82.61,82.68,82.61,82.68,10
20101101|2010-08-06 05:30,6,82.69,82.69,82.69,82.69,2
20101101|2010-08-06 06:00,6,82.69,82.71,82.69,82.69,6
20101101|2010-08-06 06:30,6,82.68,82.68,82.68,82.68,4
20101101|2010-08-06 07:00,6,82.68,82.69,82.6,82.6,17
20101101|2010-08-06 07:30,6,82.42,82.43,81.78,82.33,53
20101101|2010-08-06 08:00,6,82.31,82.31,81.83,81.99,27
20101101|2010-08-06 08:30,6,81.91,83.02,81.91,83,42
20101101|2010-08-06 09:00,6,82.84,82.84,82.76,82.76,2
20101101|2010-08-06 09:30,6,82.78,82.78,82,82,131
20101101|2010-08-06 10:00,6,82.02,82.48,82,82.39,50
20101101|2010-08-06 10:30,6,82.21,82.21,82.21,82.21,1
20101101|2010-08-06 11:00,6,82.02,82.05,81.98,81.98,49
20101101|2010-08-06 11:30,6,81.95,82.05,81.54,81.59,86
20101101|2010-08-06 12:00,6,81.59,81.62,81.16,81.19,87
20101101|2010-08-06 12:30,6,81.15,81.48,81.15,81.31,111
20101101|2010-08-06 13:00,6,81.31,81.78,81.25,81.74,137
20101101|2010-08-06 13:30,6,81.75,81.85,81.72,81.85,54
20101101|2010-08-06 14:00,6,81.93,81.93,81.93,81.93,1
20101101|2010-08-06 14:30,6,81.75,81.89,81.75,81.89,2
20101101|2010-08-06 15:00,6,81.9,82.03,81.9,82.03,4
20101101|2010-08-08 19:00,9,82.06,82.06,82.06,82.06,1
20101101|2010-08-08 20:30,9,82.07,82.14,82.05,82.14,3
20101101|2010-08-08 22:00,9,82.04,82.04,82.04,82.04,1
20101101|2010-08-09 01:00,9,82.3,82.3,82.3,82.3,2
20101101|2010-08-09 02:00,9,82.18,82.18,82.15,82.15,3
20101101|2010-08-09 02:30,9,82.38,82.38,82.38,82.38,2
20101101|2010-08-09 03:00,9,82.26,82.32,82.26,82.32,3
20101101|2010-08-09 03:30,9,82.5,82.6,82.5,82.6,3
20101101|2010-08-09 04:00,9,82.47,82.47,82.47,82.47,1
20101101|2010-08-09 05:00,9,82.62,82.62,82.62,82.62,2
20101101|2010-08-09 06:00,9,82.49,82.49,82.49,82.49,1
20101101|2010-08-09 06:30,9,82.58,82.58,82.58,82.58,4
20101101|2010-08-09 07:00,9,82.59,82.59,82.59,82.59,2
20101101|2010-08-09 08:00,9,82.65,82.65,82.1,82.21,91
20101101|2010-08-09 08:30,9,82.17,82.17,81.89,82.12,28
20101101|2010-08-09 09:00,9,81.98,82.28,81.97,82.28,7
20101101|2010-08-09 09:30,9,82.27,82.39,82.27,82.3,27
20101101|2010-08-09 10:00,9,82.39,82.54,82.35,82.51,23
20101101|2010-08-09 10:30,9,82.6,82.67,82.46,82.47,13
20101101|2010-08-09 11:00,9,82.33,82.37,82.14,82.16,24
20101101|2010-08-09 11:30,9,82.01,82.12,81.96,82,28
20101101|2010-08-09 12:00,9,82.09,82.2,82.05,82.05,41
20101101|2010-08-09 12:30,9,82.16,82.26,82.13,82.26,19
20101101|2010-08-09 13:00,9,82.37,82.61,82.37,82.52,81
20101101|2010-08-09 13:30,9,82.57,82.59,82.53,82.53,18
20101101|2010-08-09 14:00,9,82.59,82.6,82.59,82.6,29
20101101|2010-08-09 14:30,9,82.63,82.63,82.63,82.63,1
20101101|2010-08-09 15:00,9,82.67,82.67,82.53,82.53,3
20101101|2010-08-09 15:30,9,82.5,82.5,82.49,82.5,34
20101101|2010-08-09 20:00,10,82.49,82.49,82.49,82.49,1
20101101|2010-08-09 21:00,10,82.26,82.26,82.26,82.26,1
20101101|2010-08-09 22:00,10,82.27,82.27,82.27,82.27,2
20101101|2010-08-09 23:00,10,82.17,82.2,82.17,82.18,17
20101101|2010-08-09 23:30,10,82.08,82.08,82.08,82.08,1
20101101|2010-08-10 01:00,10,82.1,82.1,82.1,82.1,2
20101101|2010-08-10 01:30,10,81.98,81.98,81.96,81.96,4
20101101|2010-08-10 02:00,10,82.05,82.06,82.05,82.06,4
20101101|2010-08-10 02:30,10,81.98,81.98,81.7,81.7,27
20101101|2010-08-10 03:00,10,81.68,81.7,81.37,81.49,20
20101101|2010-08-10 03:30,10,81.51,81.65,81.51,81.58,15
20101101|2010-08-10 04:00,10,81.55,81.55,81.42,81.42,3
20101101|2010-08-10 04:30,10,81.42,81.53,81.42,81.53,7
20101101|2010-08-10 05:00,10,81.41,81.41,81.41,81.41,1
20101101|2010-08-10 05:30,10,81.45,81.45,81.43,81.43,2
20101101|2010-08-10 06:30,10,81.19,81.23,81.19,81.23,2
20101101|2010-08-10 07:00,10,81.04,81.05,81.04,81.04,20
20101101|2010-08-10 07:30,10,81.04,81.19,80.77,80.99,91
20101101|2010-08-10 08:00,10,80.97,80.97,80.67,80.69,44
20101101|2010-08-10 08:30,10,80.84,80.84,80.23,80.52,70
20101101|2010-08-10 09:00,10,80.48,80.73,80.45,80.73,87
20101101|2010-08-10 09:30,10,80.75,80.8,80.52,80.79,62
20101101|2010-08-10 10:00,10,80.8,81.74,80.8,81.38,222
20101101|2010-08-10 10:30,10,81.41,81.46,81.26,81.41,16
20101101|2010-08-10 11:00,10,81.35,81.5,81.22,81.5,60
20101101|2010-08-10 11:30,10,81.39,81.41,80.71,80.72,75
20101101|2010-08-10 12:00,10,80.75,80.82,80.71,80.74,13
20101101|2010-08-10 12:30,10,80.86,81,80.82,80.98,26
20101101|2010-08-10 13:00,10,81.05,81.49,80.62,81.3,53
20101101|2010-08-10 13:30,10,81.28,81.43,81.25,81.26,20
20101101|2010-08-10 14:00,10,81.27,81.27,81.12,81.12,3
20101101|2010-08-10 14:30,10,81.21,81.21,81.21,81.21,1
20101101|2010-08-10 19:00,11,81,81,81,81,1
20101101|2010-08-10 19:30,11,80.99,80.99,80.99,80.99,1
20101101|2010-08-10 20:30,11,80.92,80.92,80.92,80.92,1
20101101|2010-08-10 21:00,11,80.97,81.09,80.97,81.09,2
20101101|2010-08-10 21:30,11,81.25,81.25,81.24,81.24,2
20101101|2010-08-11 01:00,11,80.7,80.7,80.7,80.7,1
20101101|2010-08-11 01:30,11,80.59,80.59,80.59,80.59,1
20101101|2010-08-11 02:00,11,80.56,80.56,80.54,80.54,4
20101101|2010-08-11 02:30,11,80.56,80.74,80.56,80.74,4
20101101|2010-08-11 03:00,11,80.59,80.59,80.59,80.59,1
20101101|2010-08-11 03:30,11,80.66,80.68,80.62,80.63,5
20101101|2010-08-11 04:00,11,80.69,80.69,80.53,80.53,3
20101101|2010-08-11 04:30,11,80.49,80.49,80.43,80.43,9
20101101|2010-08-11 05:00,11,80.41,80.41,80.31,80.31,27
20101101|2010-08-11 05:30,11,80.56,80.61,80.56,80.61,27
20101101|2010-08-11 06:30,11,80.37,80.4,80.19,80.4,7
20101101|2010-08-11 07:00,11,80.46,80.46,80.36,80.36,8
20101101|2010-08-11 07:30,11,80.19,80.38,80.19,80.3,4
20101101|2010-08-11 08:00,11,80.07,80.28,80.01,80.28,16
20101101|2010-08-11 08:30,11,80.22,80.22,79.81,79.97,56
20101101|2010-08-11 09:00,11,79.97,80.15,79.76,79.96,61
20101101|2010-08-11 09:30,11,79.92,80.1,79.49,79.69,144
20101101|2010-08-11 10:00,11,79.64,79.64,79.16,79.22,130
20101101|2010-08-11 10:30,11,79.17,79.5,79.03,79.3,146
20101101|2010-08-11 11:00,11,79.37,79.47,79.27,79.33,122
20101101|2010-08-11 11:30,11,79.26,79.26,79.09,79.18,19
20101101|2010-08-11 12:00,11,79.25,79.37,79.19,79.21,15
20101101|2010-08-11 12:30,11,79.5,79.67,79.21,79.21,54
20101101|2010-08-11 13:00,11,79.27,79.56,79.08,79.08,29
20101101|2010-08-11 13:30,11,79.05,79.09,78.87,78.89,187
20101101|2010-08-11 14:00,11,78.91,79,78.91,79,35
20101101|2010-08-11 14:30,11,79.07,79.07,78.99,78.99,11
20101101|2010-08-11 16:00,11,78.47,78.47,78.47,78.47,2
20101101|2010-08-11 19:30,12,78.61,78.64,78.6,78.64,3
20101101|2010-08-11 20:00,12,78.51,78.51,78.51,78.51,2
20101101|2010-08-11 20:30,12,78.32,78.32,78.26,78.26,15
20101101|2010-08-11 21:00,12,78.42,78.42,78.42,78.42,2
20101101|2010-08-11 21:30,12,78.45,78.45,78.38,78.38,2
20101101|2010-08-11 22:00,12,78.35,78.35,78.35,78.35,1
20101101|2010-08-11 23:30,12,78.64,78.64,78.58,78.64,4
20101101|2010-08-12 01:00,12,78.65,78.65,78.63,78.63,2
20101101|2010-08-12 01:30,12,78.64,78.64,78.64,78.64,1
20101101|2010-08-12 02:00,12,78.68,78.92,78.68,78.92,5
20101101|2010-08-12 03:00,12,78.6,78.6,78.6,78.6,70
20101101|2010-08-12 03:30,12,78.6,78.6,78.13,78.24,47
20101101|2010-08-12 04:00,12,78.2,78.39,78.05,78.39,6
20101101|2010-08-12 05:00,12,78.42,78.42,78.27,78.31,12
20101101|2010-08-12 06:00,12,78.3,78.3,78.3,78.3,15
20101101|2010-08-12 06:30,12,78.1,78.1,77.93,77.98,14
20101101|2010-08-12 07:00,12,77.86,77.86,77.67,77.85,23
20101101|2010-08-12 07:30,12,77.86,77.88,77.14,77.22,74
20101101|2010-08-12 08:00,12,77.22,77.4,77.11,77.35,219
20101101|2010-08-12 08:30,12,77.35,77.63,77.3,77.51,87
20101101|2010-08-12 09:00,12,77.6,77.79,77.54,77.58,120
20101101|2010-08-12 09:30,12,77.43,77.8,77.43,77.72,16
20101101|2010-08-12 10:00,12,77.82,77.96,77.52,77.96,66
20101101|2010-08-12 10:30,12,77.9,78.19,77.78,77.82,55
20101101|2010-08-12 11:00,12,77.71,77.71,77.33,77.33,2
20101101|2010-08-12 11:30,12,77.57,77.71,77.47,77.54,131
20101101|2010-08-12 12:00,12,77.54,77.57,77.38,77.38,107
20101101|2010-08-12 12:30,12,77.47,77.47,77,77,29
20101101|2010-08-12 13:00,12,77.04,77.04,76.73,76.78,23
20101101|2010-08-12 13:30,12,76.7,76.7,76.47,76.65,10
20101101|2010-08-12 14:00,12,76.79,76.79,76.58,76.63,14
20101101|2010-08-12 14:30,12,76.78,76.81,76.78,76.81,8
20101101|2010-08-12 15:00,12,76.69,76.69,76.68,76.68,2
20101101|2010-08-12 15:30,12,76.69,76.77,76.67,76.74,5
20101101|2010-08-12 20:00,13,77,77,77,77,1
20101101|2010-08-12 20:30,13,77.13,77.13,77.13,77.13,2
20101101|2010-08-12 21:00,13,77.11,77.11,77.11,77.11,2
20101101|2010-08-12 21:30,13,77.32,77.32,77.24,77.24,4
20101101|2010-08-12 22:00,13,77.26,77.34,77.26,77.34,3
20101101|2010-08-12 22:30,13,77.42,77.63,77.42,77.6,6
20101101|2010-08-12 23:00,13,77.54,77.54,77.54,77.54,1
20101101|2010-08-12 23:30,13,77.56,77.61,77.56,77.61,4
20101101|2010-08-13 00:00,13,77.59,77.59,77.59,77.59,2
20101101|2010-08-13 02:00,13,77.6,77.61,77.32,77.37,17
20101101|2010-08-13 02:30,13,77.35,77.35,77.15,77.15,9
20101101|2010-08-13 03:00,13,77.08,77.16,77.08,77.16,9
20101101|2010-08-13 03:30,13,77.25,77.48,77.25,77.48,9
20101101|2010-08-13 04:00,13,77.48,77.48,77.43,77.44,4
20101101|2010-08-13 04:30,13,77.37,77.37,77.03,77.03,16
20101101|2010-08-13 05:00,13,77.07,77.07,76.8,76.87,18
20101101|2010-08-13 05:30,13,76.82,76.82,76.82,76.82,38
20101101|2010-08-13 06:30,13,76.84,76.84,76.51,76.67,19
20101101|2010-08-13 07:00,13,76.72,76.73,76.57,76.71,13
20101101|2010-08-13 07:30,13,76.73,77,76.35,76.74,65
20101101|2010-08-13 08:00,13,76.6,76.79,76.55,76.55,43
20101101|2010-08-13 08:30,13,76.55,77.02,76.55,77.01,50
20101101|2010-08-13 09:00,13,76.85,76.85,76.47,76.59,222
20101101|2010-08-13 09:30,13,76.63,76.67,76.39,76.49,26
20101101|2010-08-13 10:00,13,76.46,76.57,76.22,76.22,63
20101101|2010-08-13 10:30,13,76.29,76.34,76.01,76.07,42
20101101|2010-08-13 11:00,13,76.14,76.36,76.14,76.28,228
20101101|2010-08-13 11:30,13,76.32,76.43,76.26,76.43,118
20101101|2010-08-13 12:00,13,76.38,76.38,76.22,76.22,77
20101101|2010-08-13 12:30,13,76.24,76.39,76.24,76.31,80
20101101|2010-08-13 13:00,13,76.31,76.41,76,76.41,96
20101101|2010-08-13 13:30,13,76.38,76.42,76.35,76.41,32
20101101|2010-08-13 14:00,13,76.38,76.6,76.38,76.56,84
20101101|2010-08-13 14:30,13,76.55,76.61,76.55,76.61,4
20101101|2010-08-13 16:30,13,76.52,76.52,76.31,76.31,7
20101101|2010-08-15 18:30,16,76.47,76.47,76.46,76.46,2
20101101|2010-08-15 19:00,16,76.36,76.36,76.36,76.36,1
20101101|2010-08-15 20:30,16,76.35,76.35,76.35,76.35,2
20101101|2010-08-15 21:00,16,76.44,76.44,76.36,76.36,2
20101101|2010-08-15 21:30,16,76.51,76.51,76.51,76.51,1
20101101|2010-08-16 00:30,16,76.76,76.88,76.76,76.83,3
20101101|2010-08-16 01:00,16,76.88,76.89,76.83,76.83,3
20101101|2010-08-16 01:30,16,76.89,76.89,76.72,76.75,11
20101101|2010-08-16 02:00,16,76.8,76.93,76.8,76.92,24
20101101|2010-08-16 02:30,16,76.76,76.76,76.56,76.57,23
20101101|2010-08-16 03:00,16,76.44,76.6,76.41,76.52,21
20101101|2010-08-16 03:30,16,76.52,76.6,76.52,76.6,3
20101101|2010-08-16 04:00,16,76.59,76.84,76.55,76.83,12
20101101|2010-08-16 04:30,16,76.78,76.8,76.78,76.8,5
20101101|2010-08-16 05:00,16,76.74,76.74,76.58,76.68,14
20101101|2010-08-16 05:30,16,76.75,76.78,76.67,76.67,18
20101101|2010-08-16 06:00,16,76.68,76.68,76.56,76.56,9
20101101|2010-08-16 06:30,16,76.54,76.54,76.52,76.52,2
20101101|2010-08-16 07:00,16,76.56,76.6,76.41,76.6,19
20101101|2010-08-16 07:30,16,76.55,76.85,76.51,76.64,19
20101101|2010-08-16 08:00,16,76.58,76.76,76.08,76.08,75
20101101|2010-08-16 08:30,16,75.98,76.2,75.91,76.02,81
20101101|2010-08-16 09:00,16,75.99,76.43,75.87,76.34,144
20101101|2010-08-16 09:30,16,76.37,76.49,76.2,76.26,38
20101101|2010-08-16 10:00,16,76.27,76.27,76.04,76.17,71
20101101|2010-08-16 10:30,16,76.18,76.32,76.07,76.19,192
20101101|2010-08-16 11:00,16,76.19,76.34,76.09,76.27,93
20101101|2010-08-16 11:30,16,76.24,76.45,76.24,76.41,79
20101101|2010-08-16 12:00,16,76.41,76.41,76.24,76.33,57
20101101|2010-08-16 12:30,16,76.38,76.47,76.26,76.35,55
20101101|2010-08-16 13:00,16,76.37,76.51,76.02,76.2,154
20101101|2010-08-16 13:30,16,76.18,76.21,76.14,76.16,10
20101101|2010-08-16 14:00,16,76.1,76.16,76.09,76.16,4
20101101|2010-08-16 14:30,16,76.22,76.24,76.16,76.16,4
20101101|2010-08-16 15:00,16,76.21,76.21,76.15,76.15,6
20101101|2010-08-16 15:30,16,76.08,76.08,76.08,76.08,2
20101101|2010-08-16 16:00,16,76.16,76.16,76.16,76.16,1
20101101|2010-08-16 19:00,17,76.1,76.18,76.1,76.18,2
20101101|2010-08-16 20:30,17,76.26,76.26,76.26,76.26,2
20101101|2010-08-16 21:30,17,76.48,76.49,76.48,76.48,4
20101101|2010-08-16 22:00,17,76.36,76.36,76.35,76.35,2
20101101|2010-08-16 22:30,17,76.4,76.4,76.27,76.27,2
20101101|2010-08-17 01:00,17,76.4,76.4,76.4,76.4,1
20101101|2010-08-17 01:30,17,76.37,76.37,76.29,76.29,4
20101101|2010-08-17 02:00,17,76.32,76.66,76.31,76.66,15
20101101|2010-08-17 02:30,17,76.67,76.72,76.66,76.69,14
20101101|2010-08-17 03:00,17,76.56,76.64,76.56,76.64,7
20101101|2010-08-17 03:30,17,76.9,76.96,76.81,76.91,44
20101101|2010-08-17 04:00,17,76.85,77.41,76.82,77.32,77
20101101|2010-08-17 04:30,17,77.28,77.33,77.21,77.27,18
20101101|2010-08-17 05:00,17,77.3,77.4,77.3,77.38,14
20101101|2010-08-17 05:30,17,77.32,77.32,77.26,77.26,10
20101101|2010-08-17 06:00,17,77.1,77.2,77.06,77.16,38
20101101|2010-08-17 06:30,17,77.16,77.23,77.11,77.11,21
20101101|2010-08-17 07:00,17,77.05,77.16,77.05,77.1,9
20101101|2010-08-17 07:30,17,77.06,77.3,76.92,77.06,58
20101101|2010-08-17 08:00,17,77.02,77.29,76.84,77.15,96
20101101|2010-08-17 08:30,17,77.19,77.27,76.95,77.16,86
20101101|2010-08-17 09:00,17,77.23,77.24,76.82,76.91,152
20101101|2010-08-17 09:30,17,76.81,77.58,76.7,77.44,344
20101101|2010-08-17 10:00,17,77.44,77.81,77.44,77.47,175
20101101|2010-08-17 10:30,17,77.45,77.57,77.32,77.35,76
20101101|2010-08-17 11:00,17,77.34,77.39,77.28,77.33,29
20101101|2010-08-17 11:30,17,77.45,77.52,77.34,77.34,9
20101101|2010-08-17 12:00,17,77.47,77.57,77.44,77.49,18
20101101|2010-08-17 12:30,17,77.53,77.59,77.31,77.34,85
20101101|2010-08-17 13:00,17,77.38,77.42,76.86,76.88,279
20101101|2010-08-17 13:30,17,76.92,76.95,76.81,76.87,35
20101101|2010-08-17 14:00,17,76.86,76.9,76.83,76.9,4
20101101|2010-08-17 14:30,17,76.92,76.92,76.92,76.92,1
20101101|2010-08-17 15:00,17,76.9,76.9,76.89,76.89,3
20101101|2010-08-17 15:30,17,76.83,76.83,76.58,76.64,19
20101101|2010-08-17 16:30,17,76.78,76.78,76.78,76.78,1
20101101|2010-08-17 19:00,18,76.79,76.79,76.79,76.79,1
20101101|2010-08-17 19:30,18,76.78,76.78,76.78,76.78,1
20101101|2010-08-17 20:30,18,76.65,76.78,76.65,76.78,4
20101101|2010-08-17 21:00,18,76.85,76.86,76.85,76.86,2
20101101|2010-08-17 22:00,18,76.79,76.79,76.79,76.79,2
20101101|2010-08-17 23:00,18,76.81,76.84,76.81,76.82,4
20101101|2010-08-17 23:30,18,76.85,76.85,76.85,76.85,1
20101101|2010-08-18 00:00,18,76.89,76.89,76.86,76.86,6
20101101|2010-08-18 00:30,18,76.81,76.81,76.7,76.72,4
20101101|2010-08-18 01:00,18,76.69,76.78,76.69,76.78,10
20101101|2010-08-18 01:30,18,76.79,76.8,76.66,76.66,9
20101101|2010-08-18 02:00,18,76.65,76.8,76.44,76.5,67
20101101|2010-08-18 02:30,18,76.41,76.45,76.29,76.38,23
20101101|2010-08-18 03:00,18,76.37,76.52,76.34,76.38,23
20101101|2010-08-18 03:30,18,76.4,76.52,76.33,76.34,124
20101101|2010-08-18 04:00,18,76.42,76.52,76.33,76.45,53
20101101|2010-08-18 04:30,18,76.42,76.42,76.2,76.28,22
20101101|2010-08-18 05:00,18,76.24,76.24,76.15,76.17,30
20101101|2010-08-18 05:30,18,76.17,76.18,75.93,76.03,64
20101101|2010-08-18 06:00,18,75.92,76.1,75.92,76.09,10
20101101|2010-08-18 06:30,18,76.2,76.37,76.16,76.27,79
20101101|2010-08-18 07:00,18,76.25,76.48,76.24,76.29,61
20101101|2010-08-18 07:30,18,76.26,76.41,76.01,76.03,47
20101101|2010-08-18 08:00,18,76,76.19,75.85,75.96,189
20101101|2010-08-18 08:30,18,75.97,75.97,75.25,75.47,579
20101101|2010-08-18 09:00,18,75.5,75.52,75.17,75.17,129
20101101|2010-08-18 09:30,18,75.5,75.85,75.11,75.45,655
20101101|2010-08-18 10:00,18,75.43,75.79,75.38,75.69,226
20101101|2010-08-18 10:30,18,75.7,76.13,75.69,75.91,311
20101101|2010-08-18 11:00,18,75.97,76.12,75.8,76.12,114
20101101|2010-08-18 11:30,18,76.15,76.15,75.86,76.03,59
20101101|2010-08-18 12:00,18,75.97,76.5,75.97,76.38,195
20101101|2010-08-18 12:30,18,76.45,76.83,76.45,76.69,387
20101101|2010-08-18 13:00,18,76.74,76.83,76.44,76.49,172
20101101|2010-08-18 13:30,18,76.51,76.51,76.41,76.44,23
20101101|2010-08-18 14:00,18,76.42,76.42,76.28,76.28,11
20101101|2010-08-18 14:30,18,76.4,76.43,76.34,76.4,13
20101101|2010-08-18 15:00,18,76.38,76.38,76.24,76.24,13
20101101|2010-08-18 15:30,18,76.28,76.28,76.28,76.28,1
20101101|2010-08-18 19:00,19,76.36,76.36,76.36,76.36,1
20101101|2010-08-18 20:00,19,76.38,76.52,76.38,76.52,4
20101101|2010-08-18 20:30,19,76.47,76.49,76.45,76.45,8
20101101|2010-08-18 21:00,19,76.51,76.51,76.51,76.51,1
20101101|2010-08-18 21:30,19,76.42,76.44,76.42,76.44,2
20101101|2010-08-18 22:00,19,76.55,76.63,76.55,76.63,2
20101101|2010-08-18 23:00,19,76.62,76.62,76.6,76.6,12
20101101|2010-08-18 23:30,19,76.39,76.39,76.39,76.39,1
20101101|2010-08-19 00:30,19,76.6,76.6,76.6,76.6,1
20101101|2010-08-19 01:00,19,76.62,76.62,76.62,76.62,3
20101101|2010-08-19 01:30,19,76.59,76.89,76.54,76.83,35
20101101|2010-08-19 02:00,19,76.9,77.18,76.81,76.82,144
20101101|2010-08-19 02:30,19,76.84,76.88,76.63,76.79,141
20101101|2010-08-19 03:00,19,76.8,76.94,76.7,76.75,149
20101101|2010-08-19 03:30,19,76.76,77.02,76.76,77.02,194
20101101|2010-08-19 04:00,19,77.01,77.02,76.91,76.93,45
20101101|2010-08-19 04:30,19,76.94,76.99,76.91,76.93,32
20101101|2010-08-19 05:00,19,76.94,77.22,76.94,77.16,132
20101101|2010-08-19 05:30,19,77.13,77.14,76.83,76.86,101
20101101|2010-08-19 06:00,19,76.87,77.01,76.8,76.81,55
20101101|2010-08-19 06:30,19,76.81,76.81,76.46,76.63,182
20101101|2010-08-19 07:00,19,76.62,76.89,76.62,76.78,104
20101101|2010-08-19 07:30,19,76.78,76.8,76.1,76.35,635
20101101|2010-08-19 08:00,19,76.38,76.57,76.26,76.3,256
20101101|2010-08-19 08:30,19,76.35,76.35,76.02,76.09,356
20101101|2010-08-19 09:00,19,76.05,76.05,75.34,75.6,929
20101101|2010-08-19 09:30,19,75.62,75.72,75.41,75.56,515
20101101|2010-08-19 10:00,19,75.54,75.65,75.27,75.57,379
20101101|2010-08-19 10:30,19,75.55,75.55,75.05,75.22,340
20101101|2010-08-19 11:00,19,75.19,75.38,75.16,75.29,272
20101101|2010-08-19 11:30,19,75.31,75.53,75.29,75.42,95
20101101|2010-08-19 12:00,19,75.46,75.46,75.27,75.27,106
20101101|2010-08-19 12:30,19,75.22,75.29,75.15,75.18,180
20101101|2010-08-19 13:00,19,75.17,75.5,75.12,75.4,349
20101101|2010-08-19 13:30,19,75.43,75.46,75.35,75.38,74
20101101|2010-08-19 14:00,19,75.42,75.5,75.42,75.44,15
20101101|2010-08-19 14:30,19,75.45,75.49,75.38,75.38,49
20101101|2010-08-19 15:00,19,75.35,75.35,75.29,75.31,23
20101101|2010-08-19 16:00,19,75.35,75.43,75.35,75.43,3
20101101|2010-08-19 19:30,20,75.49,75.49,75.49,75.49,1
20101101|2010-08-19 20:00,20,75.56,75.63,75.56,75.63,5
20101101|2010-08-19 20:30,20,75.52,75.52,75.52,75.52,2
20101101|2010-08-19 21:00,20,75.5,75.5,75.5,75.5,1
20101101|2010-08-19 21:30,20,75.42,75.46,75.42,75.46,2
20101101|2010-08-19 22:00,20,75.47,75.47,75.47,75.47,1
20101101|2010-08-19 23:00,20,75.48,75.48,75.45,75.45,3
20101101|2010-08-19 23:30,20,75.44,75.45,75.35,75.39,9
20101101|2010-08-20 00:00,20,75.4,75.4,75.4,75.4,1
20101101|2010-08-20 00:30,20,75.36,75.41,75.32,75.32,6
20101101|2010-08-20 01:00,20,75.29,75.37,75.29,75.35,16
20101101|2010-08-20 01:30,20,75.34,75.55,75.34,75.44,39
20101101|2010-08-20 02:00,20,75.39,75.62,75.39,75.45,33
20101101|2010-08-20 02:30,20,75.48,75.56,75.41,75.41,50
20101101|2010-08-20 03:00,20,75.39,75.57,75.35,75.5,99
20101101|2010-08-20 03:30,20,75.51,75.53,75.12,75.17,261
20101101|2010-08-20 04:00,20,75.17,75.32,75.14,75.15,173
20101101|2010-08-20 04:30,20,75.15,75.15,74.65,74.73,623
20101101|2010-08-20 05:00,20,74.72,74.88,74.16,74.21,632
20101101|2010-08-20 05:30,20,74.25,74.41,74.21,74.22,194
20101101|2010-08-20 06:00,20,74.21,74.54,74.16,74.52,75
20101101|2010-08-20 06:30,20,74.58,74.7,74.42,74.68,77
20101101|2010-08-20 07:00,20,74.66,74.77,74.48,74.56,82
20101101|2010-08-20 07:30,20,74.54,74.57,74.25,74.49,157
20101101|2010-08-20 08:00,20,74.48,74.79,74.28,74.78,346
20101101|2010-08-20 08:30,20,74.76,74.87,74.51,74.71,362
20101101|2010-08-20 09:00,20,74.72,74.79,74.47,74.53,230
20101101|2010-08-20 09:30,20,74.62,74.89,74.62,74.7,182
20101101|2010-08-20 10:00,20,74.73,74.78,74.24,74.34,412
20101101|2010-08-20 10:30,20,74.32,74.47,74.09,74.16,439
20101101|2010-08-20 11:00,20,74.15,74.36,74.14,74.35,255
20101101|2010-08-20 11:30,20,74.34,74.34,74.16,74.19,113
20101101|2010-08-20 12:00,20,74.23,74.46,74.22,74.31,199
20101101|2010-08-20 12:30,20,74.31,74.33,74.22,74.3,112
20101101|2010-08-20 13:00,20,74.37,74.59,74.35,74.43,420
20101101|2010-08-20 13:30,20,74.43,74.55,74.42,74.49,134
20101101|2010-08-20 14:00,20,74.49,74.54,74.44,74.53,20
20101101|2010-08-20 14:30,20,74.6,74.66,74.55,74.65,26
20101101|2010-08-20 15:00,20,74.66,74.72,74.66,74.72,5
20101101|2010-08-20 15:30,20,74.65,74.66,74.64,74.64,40
20101101|2010-08-20 16:00,20,74.55,74.55,74.55,74.55,1
20101101|2010-08-22 17:00,23,74.6,74.6,74.6,74.6,5
20101101|2010-08-22 20:30,23,74.73,74.73,74.73,74.73,1
20101101|2010-08-22 21:00,23,74.72,74.9,74.72,74.89,8
20101101|2010-08-22 22:00,23,74.89,74.89,74.89,74.89,2
20101101|2010-08-22 22:30,23,74.75,74.75,74.75,74.75,1
20101101|2010-08-22 23:30,23,74.77,74.88,74.77,74.85,6
20101101|2010-08-23 00:00,23,74.8,74.8,74.8,74.8,8
20101101|2010-08-23 00:30,23,74.71,74.71,74.7,74.7,4
20101101|2010-08-23 01:00,23,74.75,74.79,74.71,74.71,16
20101101|2010-08-23 01:30,23,74.72,74.72,74.53,74.53,27
20101101|2010-08-23 02:00,23,74.55,74.68,74.28,74.34,146
20101101|2010-08-23 02:30,23,74.3,74.39,74.2,74.31,93
20101101|2010-08-23 03:00,23,74.3,74.56,74.22,74.54,52
20101101|2010-08-23 03:30,23,74.53,74.82,74.5,74.75,140
20101101|2010-08-23 04:00,23,74.73,74.73,74.52,74.55,59
20101101|2010-08-23 04:30,23,74.54,74.68,74.54,74.62,79
20101101|2010-08-23 05:00,23,74.61,74.72,74.58,74.72,25
20101101|2010-08-23 05:30,23,74.74,74.8,74.68,74.75,111
20101101|2010-08-23 06:00,23,74.74,74.77,74.72,74.72,15
20101101|2010-08-23 06:30,23,74.73,75.06,74.61,75.02,114
20101101|2010-08-23 07:00,23,75.04,75.04,74.91,74.92,33
20101101|2010-08-23 07:30,23,74.96,74.99,74.87,74.94,50
20101101|2010-08-23 08:00,23,74.91,74.91,74.46,74.6,347
20101101|2010-08-23 08:30,23,74.55,75.11,74.43,74.98,567
20101101|2010-08-23 09:00,23,74.97,74.97,74.42,74.46,396
20101101|2010-08-23 09:30,23,74.46,74.71,74.16,74.26,355
20101101|2010-08-23 10:00,23,74.25,74.25,73.78,73.82,779
20101101|2010-08-23 10:30,23,73.83,73.86,73.44,73.55,423
20101101|2010-08-23 11:00,23,73.51,73.79,73.48,73.55,308
20101101|2010-08-23 11:30,23,73.56,73.75,73.52,73.7,158
20101101|2010-08-23 12:00,23,73.69,73.71,73.38,73.66,216
20101101|2010-08-23 12:30,23,73.69,73.76,73.51,73.63,131
20101101|2010-08-23 13:00,23,73.64,73.76,73.49,73.73,528
20101101|2010-08-23 13:30,23,73.71,73.8,73.71,73.8,84
20101101|2010-08-23 14:00,23,73.79,73.8,73.73,73.73,21
20101101|2010-08-23 14:30,23,73.73,73.73,73.54,73.54,37
20101101|2010-08-23 15:00,23,73.56,73.56,73.56,73.56,1
20101101|2010-08-23 15:30,23,73.59,73.71,73.59,73.71,3
20101101|2010-08-23 16:00,23,73.64,73.64,73.54,73.56,5
20101101|2010-08-23 19:00,24,73.38,73.51,73.38,73.51,3
20101101|2010-08-23 20:30,24,73.37,73.41,73.27,73.41,17
20101101|2010-08-23 21:00,24,73.24,73.31,73.24,73.31,2
20101101|2010-08-23 21:30,24,73.34,73.38,73.34,73.38,6
20101101|2010-08-23 22:00,24,73.53,73.55,73.53,73.55,41
20101101|2010-08-23 22:30,24,73.61,73.61,73.61,73.61,1
20101101|2010-08-23 23:00,24,73.5,73.5,73.5,73.5,10
20101101|2010-08-23 23:30,24,73.45,73.45,73.44,73.44,2
20101101|2010-08-24 00:00,24,73.46,73.46,73.41,73.41,2
20101101|2010-08-24 00:30,24,73.4,73.4,73.4,73.4,14
20101101|2010-08-24 01:00,24,73.34,73.36,73.09,73.13,25
20101101|2010-08-24 01:30,24,73.12,73.13,72.88,72.89,67
20101101|2010-08-24 02:00,24,72.91,73.1,72.86,72.92,110
20101101|2010-08-24 02:30,24,72.89,72.94,72.8,72.91,186
20101101|2010-08-24 03:00,24,72.89,73.16,72.87,73.15,170
20101101|2010-08-24 03:30,24,73.1,73.16,73.02,73.11,122
20101101|2010-08-24 04:00,24,73.1,73.18,73,73.03,101
20101101|2010-08-24 04:30,24,73.06,73.12,72.73,72.86,155
20101101|2010-08-24 05:00,24,72.84,73,72.81,72.95,157
20101101|2010-08-24 05:30,24,72.96,72.99,72.88,72.99,46
20101101|2010-08-24 06:00,24,73.02,73.22,73.02,73.17,94
20101101|2010-08-24 06:30,24,73.11,73.13,72.91,73,148
20101101|2010-08-24 07:00,24,72.97,73.02,72.52,72.59,336
20101101|2010-08-24 07:30,24,72.59,72.77,72.5,72.6,325
20101101|2010-08-24 08:00,24,72.58,72.8,72.42,72.7,599
20101101|2010-08-24 08:30,24,72.71,72.87,72.6,72.69,483
20101101|2010-08-24 09:00,24,72.65,73.06,72.22,72.82,1319
20101101|2010-08-24 09:30,24,72.78,72.88,72.58,72.85,392
20101101|2010-08-24 10:00,24,72.84,73.07,72.64,72.64,284
20101101|2010-08-24 10:30,24,72.7,73.03,72.64,72.69,242
20101101|2010-08-24 11:00,24,72.67,72.78,72.54,72.55,246
20101101|2010-08-24 11:30,24,72.55,72.62,72.39,72.57,324
20101101|2010-08-24 12:00,24,72.57,72.63,72.43,72.61,137
20101101|2010-08-24 12:30,24,72.62,72.63,72.29,72.39,264
20101101|2010-08-24 13:00,24,72.37,72.58,72.21,72.39,514
20101101|2010-08-24 13:30,24,72.37,72.41,72.3,72.35,150
20101101|2010-08-24 14:00,24,72.35,72.46,72.33,72.46,135
20101101|2010-08-24 14:30,24,72.42,72.42,72.08,72.11,74
20101101|2010-08-24 15:00,24,72.17,72.3,72.13,72.3,8
20101101|2010-08-24 15:30,24,72.2,72.2,72.2,72.2,5
20101101|2010-08-24 16:00,24,72.23,72.23,72.22,72.22,2
20101101|2010-08-24 19:00,25,72.38,72.38,72.38,72.38,1
20101101|2010-08-24 20:30,25,72.5,72.5,72.5,72.5,2
20101101|2010-08-24 21:00,25,72.5,72.65,72.5,72.64,4
20101101|2010-08-24 21:30,25,72.58,72.58,72.57,72.57,2
20101101|2010-08-24 22:00,25,72.61,72.61,72.61,72.61,2
20101101|2010-08-24 23:00,25,72.6,72.65,72.55,72.58,21
20101101|2010-08-24 23:30,25,72.52,72.58,72.5,72.58,7
20101101|2010-08-25 00:00,25,72.56,72.56,72.51,72.51,3
20101101|2010-08-25 00:30,25,72.56,72.56,72.42,72.45,13
20101101|2010-08-25 01:00,25,72.57,72.57,72.55,72.55,7
20101101|2010-08-25 01:30,25,72.6,72.69,72.6,72.69,26
20101101|2010-08-25 02:00,25,72.66,72.69,72.6,72.69,47
20101101|2010-08-25 02:30,25,72.71,73.01,72.67,72.87,120
20101101|2010-08-25 03:00,25,72.92,73.11,72.89,72.94,251
20101101|2010-08-25 03:30,25,72.93,72.97,72.76,72.81,85
20101101|2010-08-25 04:00,25,72.79,72.82,72.59,72.65,92
20101101|2010-08-25 04:30,25,72.65,72.66,72.25,72.47,303
20101101|2010-08-25 05:00,25,72.5,72.52,72.37,72.44,40
20101101|2010-08-25 05:30,25,72.45,72.6,72.44,72.49,97
20101101|2010-08-25 06:00,25,72.4,72.41,72.25,72.25,143
20101101|2010-08-25 06:30,25,72.26,72.42,72.23,72.3,401
20101101|2010-08-25 07:00,25,72.33,72.35,72.19,72.24,256
20101101|2010-08-25 07:30,25,72.22,72.22,71.87,71.92,589
20101101|2010-08-25 08:00,25,71.93,72.26,71.93,72.15,204
20101101|2010-08-25 08:30,25,72.13,72.42,72.07,72.22,508
20101101|2010-08-25 09:00,25,72.22,72.45,71.96,72.25,466
20101101|2010-08-25 09:30,25,71.88,72.19,71.49,71.86,1472
20101101|2010-08-25 10:00,25,71.85,72.5,71.85,72.32,897
20101101|2010-08-25 10:30,25,72.33,72.44,72.2,72.41,319
20101101|2010-08-25 11:00,25,72.42,72.42,72.19,72.34,226
20101101|2010-08-25 11:30,25,72.35,72.41,72.11,72.24,283
20101101|2010-08-25 12:00,25,72.2,72.86,72.18,72.71,392
20101101|2010-08-25 12:30,25,72.72,73.08,72.68,73.02,339
20101101|2010-08-25 13:00,25,73.02,73.38,73,73.24,649
20101101|2010-08-25 13:30,25,73.23,73.41,73.18,73.41,157
20101101|2010-08-25 14:00,25,73.37,73.49,73.31,73.31,73
20101101|2010-08-25 14:30,25,73.32,73.48,73.32,73.42,61
20101101|2010-08-25 15:00,25,73.51,73.62,73.51,73.58,16
20101101|2010-08-25 15:30,25,73.52,73.52,73.52,73.52,1
20101101|2010-08-25 16:00,25,73.56,73.63,73.55,73.63,5
20101101|2010-08-25 19:30,26,73.49,73.49,73.49,73.49,1
20101101|2010-08-25 20:00,26,73.53,73.59,73.53,73.59,3
20101101|2010-08-25 20:30,26,73.54,73.54,73.54,73.54,4
20101101|2010-08-25 21:00,26,73.58,73.61,73.58,73.61,2
20101101|2010-08-25 21:30,26,73.61,73.61,73.61,73.61,2
20101101|2010-08-25 22:00,26,73.58,73.58,73.58,73.58,1
20101101|2010-08-25 22:30,26,73.64,73.66,73.64,73.66,5
20101101|2010-08-25 23:00,26,73.64,73.67,73.58,73.6,15
20101101|2010-08-26 00:30,26,73.46,73.46,73.46,73.46,2
20101101|2010-08-26 01:00,26,73.61,73.61,73.33,73.33,14
20101101|2010-08-26 01:30,26,73.29,73.33,73.26,73.33,15
20101101|2010-08-26 02:00,26,73.33,73.92,73.3,73.89,158
20101101|2010-08-26 02:30,26,73.89,73.89,73.67,73.74,234
20101101|2010-08-26 03:00,26,73.7,74.05,73.66,73.75,257
20101101|2010-08-26 03:30,26,73.78,73.95,73.71,73.82,125
20101101|2010-08-26 04:00,26,73.85,74.03,73.84,73.88,116
20101101|2010-08-26 04:30,26,73.9,74.18,73.9,74.17,142
20101101|2010-08-26 05:00,26,74.17,74.38,74.06,74.12,226
20101101|2010-08-26 05:30,26,74.1,74.25,74.07,74.16,143
20101101|2010-08-26 06:00,26,74.19,74.26,74.09,74.15,84
20101101|2010-08-26 06:30,26,74.14,74.14,73.84,73.96,379
20101101|2010-08-26 07:00,26,73.94,74.18,73.87,74.09,116
20101101|2010-08-26 07:30,26,74.11,74.56,74.11,74.21,813
20101101|2010-08-26 08:00,26,74.17,74.17,73.57,73.94,504
20101101|2010-08-26 08:30,26,73.91,74.08,73.62,73.98,599
20101101|2010-08-26 09:00,26,73.97,74.38,73.97,74.25,575
20101101|2010-08-26 09:30,26,74.25,74.81,74.14,74.59,758
20101101|2010-08-26 10:00,26,74.58,74.69,74.2,74.34,550
20101101|2010-08-26 10:30,26,74.35,74.53,74.21,74.53,262
20101101|2010-08-26 11:00,26,74.5,74.52,74.17,74.26,181
20101101|2010-08-26 11:30,26,74.26,74.39,74.18,74.28,129
20101101|2010-08-26 12:00,26,74.25,74.42,74.02,74.37,301
20101101|2010-08-26 12:30,26,74.36,74.59,74.36,74.45,316
20101101|2010-08-26 13:00,26,74.42,74.45,73.92,74.23,776
20101101|2010-08-26 13:30,26,74.23,74.29,74.14,74.16,103
20101101|2010-08-26 14:00,26,74.18,74.3,74.15,74.26,35
20101101|2010-08-26 14:30,26,74.26,74.36,74.16,74.16,29
20101101|2010-08-26 15:00,26,74.22,74.24,74.11,74.12,26
20101101|2010-08-26 15:30,26,74.04,74.04,74.03,74.03,23
20101101|2010-08-26 16:00,26,73.95,73.98,73.95,73.98,4
20101101|2010-08-26 20:30,27,73.89,73.89,73.89,73.89,1
20101101|2010-08-26 22:00,27,73.9,73.9,73.9,73.9,1
20101101|2010-08-26 23:00,27,74.01,74.05,74.01,74.05,9
20101101|2010-08-26 23:30,27,74.1,74.1,74.1,74.1,2
20101101|2010-08-27 00:00,27,74.16,74.16,74.16,74.16,1
20101101|2010-08-27 00:30,27,74.12,74.2,74.12,74.18,11
20101101|2010-08-27 01:00,27,74.24,74.24,74.18,74.18,2
20101101|2010-08-27 01:30,27,74.14,74.14,74,74,13
20101101|2010-08-27 02:00,27,74.03,74.03,73.82,73.97,70
20101101|2010-08-27 02:30,27,73.96,74.16,73.96,74.06,85
20101101|2010-08-27 03:00,27,74,74.12,73.85,74.02,88
20101101|2010-08-27 03:30,27,74.04,74.04,73.88,73.98,159
20101101|2010-08-27 04:00,27,73.95,74.13,73.93,74.09,180
20101101|2010-08-27 04:30,27,74.1,74.27,74.06,74.14,182
20101101|2010-08-27 05:00,27,74.15,74.47,74.15,74.4,137
20101101|2010-08-27 05:30,27,74.41,74.73,74.38,74.66,174
20101101|2010-08-27 06:00,27,74.71,74.71,74.54,74.6,91
20101101|2010-08-27 06:30,27,74.59,74.63,74.35,74.35,96
20101101|2010-08-27 07:00,27,74.38,74.64,74.31,74.46,409
20101101|2010-08-27 07:30,27,74.48,74.81,74.48,74.62,512
20101101|2010-08-27 08:00,27,74.61,74.64,74.24,74.55,511
20101101|2010-08-27 08:30,27,74.54,74.54,73.94,73.96,425
20101101|2010-08-27 09:00,27,74,74.44,73.28,74.32,1406
20101101|2010-08-27 09:30,27,74.34,74.73,74.24,74.42,546
20101101|2010-08-27 10:00,27,74.42,75.35,74.42,75,1192
20101101|2010-08-27 10:30,27,75,75.38,74.79,75.32,766
20101101|2010-08-27 11:00,27,75.38,75.5,75.21,75.24,374
20101101|2010-08-27 11:30,27,75.16,75.31,74.92,74.95,268
20101101|2010-08-27 12:00,27,75.01,75.38,74.96,75.38,264
20101101|2010-08-27 12:30,27,75.4,75.84,75.38,75.8,680
20101101|2010-08-27 13:00,27,75.8,76.26,75.77,76.2,1013
20101101|2010-08-27 13:30,27,76.22,76.24,76.11,76.15,210
20101101|2010-08-27 14:00,27,76.17,76.36,76.14,76.34,69
20101101|2010-08-27 14:30,27,76.34,76.43,76.3,76.42,48
20101101|2010-08-27 15:00,27,76.44,76.52,76.43,76.52,6
20101101|2010-08-27 15:30,27,76.5,76.55,76.5,76.55,6
20101101|2010-08-29 19:00,30,76.61,76.61,76.61,76.61,1
20101101|2010-08-29 21:00,30,76.5,76.5,76.5,76.5,1
20101101|2010-08-29 21:30,30,76.51,76.51,76.51,76.51,1
20101101|2010-08-29 22:00,30,76.53,76.57,76.37,76.39,8
20101101|2010-08-29 23:00,30,76.28,76.28,76.28,76.28,2
20101101|2010-08-29 23:30,30,76.26,76.26,76.26,76.26,2
20101101|2010-08-30 00:00,30,76.28,76.28,76.28,76.28,1
20101101|2010-08-30 01:00,30,76.26,76.28,76.26,76.28,4
20101101|2010-08-30 01:30,30,76.22,76.22,76.21,76.21,2
20101101|2010-08-30 02:00,30,76.15,76.15,75.91,75.98,57
20101101|2010-08-30 02:30,30,76.02,76.07,75.91,76.01,41
20101101|2010-08-30 03:00,30,76,76.07,75.75,75.75,58
20101101|2010-08-30 03:30,30,75.76,75.86,75.73,75.82,77
20101101|2010-08-30 04:00,30,75.81,75.92,75.72,75.89,122
20101101|2010-08-30 04:30,30,75.88,75.88,75.78,75.83,67
20101101|2010-08-30 05:00,30,75.82,75.92,75.76,75.9,61
20101101|2010-08-30 05:30,30,75.94,75.97,75.75,75.78,69
20101101|2010-08-30 06:00,30,75.76,75.86,75.72,75.83,58
20101101|2010-08-30 06:30,30,75.84,75.86,75.73,75.75,90
20101101|2010-08-30 07:00,30,75.74,75.89,75.66,75.81,130
20101101|2010-08-30 07:30,30,75.85,76.02,75.79,75.94,129
20101101|2010-08-30 08:00,30,75.93,75.98,75.52,75.62,399
20101101|2010-08-30 08:30,30,75.59,75.85,75.48,75.81,179
20101101|2010-08-30 09:00,30,75.79,75.83,75.4,75.47,329
20101101|2010-08-30 09:30,30,75.47,75.81,75.35,75.72,383
20101101|2010-08-30 10:00,30,75.73,76.09,75.68,75.85,235
20101101|2010-08-30 10:30,30,75.84,75.89,75.56,75.75,292
20101101|2010-08-30 11:00,30,75.78,75.8,75.49,75.64,274
20101101|2010-08-30 11:30,30,75.68,75.96,75.68,75.9,185
20101101|2010-08-30 12:00,30,75.83,76,75.71,75.82,205
20101101|2010-08-30 12:30,30,75.83,75.94,75.72,75.79,130
20101101|2010-08-30 13:00,30,75.75,76.04,75.68,75.9,403
20101101|2010-08-30 13:30,30,75.9,76,75.83,75.88,115
20101101|2010-08-30 14:00,30,75.84,75.88,75.65,75.71,121
20101101|2010-08-30 14:30,30,75.7,75.75,75.47,75.47,92
20101101|2010-08-30 15:00,30,75.48,75.49,75.46,75.46,8
20101101|2010-08-30 15:30,30,75.5,75.5,75.34,75.34,10
20101101|2010-08-30 16:00,30,75.29,75.29,75.29,75.29,3
20101101|2010-08-30 19:00,31,75.44,75.44,75.44,75.44,2
20101101|2010-08-30 20:30,31,75.55,75.55,75.55,75.55,1
20101101|2010-08-30 21:00,31,75.43,75.43,75.37,75.37,4
20101101|2010-08-30 22:00,31,75.31,75.31,75.22,75.24,10
20101101|2010-08-30 23:00,31,75.22,75.23,75.18,75.18,12
20101101|2010-08-30 23:30,31,75.18,75.31,75.18,75.25,20
20101101|2010-08-31 00:00,31,75.24,75.3,75.24,75.28,8
20101101|2010-08-31 00:30,31,75.26,75.26,75,75,7
20101101|2010-08-31 01:00,31,74.94,74.95,74.87,74.88,12
20101101|2010-08-31 01:30,31,74.87,74.87,74.72,74.83,38
20101101|2010-08-31 02:00,31,74.83,74.97,74.76,74.9,44
20101101|2010-08-31 02:30,31,74.96,75.01,74.75,74.78,99
20101101|2010-08-31 03:00,31,74.77,74.88,74.73,74.76,85
20101101|2010-08-31 03:30,31,74.79,74.89,74.66,74.83,161
20101101|2010-08-31 04:00,31,74.81,74.93,74.77,74.93,103
20101101|2010-08-31 04:30,31,74.93,75,74.89,74.98,56
20101101|2010-08-31 05:00,31,75.02,75.2,75.02,75.13,85
20101101|2010-08-31 05:30,31,75.1,75.1,74.93,74.97,98
20101101|2010-08-31 06:00,31,74.97,74.99,74.82,74.85,102
20101101|2010-08-31 06:30,31,74.89,75.17,74.89,75.16,84
20101101|2010-08-31 07:00,31,75.13,75.21,75,75,147
20101101|2010-08-31 07:30,31,75,75.16,74.87,74.94,218
20101101|2010-08-31 08:00,31,74.97,75.82,74.8,75.52,894
20101101|2010-08-31 08:30,31,75.51,75.66,75.16,75.46,641
20101101|2010-08-31 09:00,31,75.48,76.01,75.48,75.63,736
20101101|2010-08-31 09:30,31,75.66,75.74,75.37,75.68,415
20101101|2010-08-31 10:00,31,75.65,75.73,75.1,75.12,494
20101101|2010-08-31 10:30,31,75.08,75.1,74.66,74.86,887
20101101|2010-08-31 11:00,31,74.91,74.96,74,74.11,1110
20101101|2010-08-31 11:30,31,74.13,74.22,73.74,73.91,886
20101101|2010-08-31 12:00,31,73.9,74.4,73.85,74.35,548
20101101|2010-08-31 12:30,31,74.37,74.53,74.24,74.37,220
20101101|2010-08-31 13:00,31,74.39,74.58,73.4,73.49,1204
20101101|2010-08-31 13:30,31,73.48,73.55,73.09,73.29,290
20101101|2010-08-31 14:00,31,73.35,73.37,73.25,73.29,57
20101101|2010-08-31 14:30,31,73.33,73.38,73.17,73.34,96
20101101|2010-08-31 15:00,31,73.33,73.34,73.3,73.32,6
20101101|2010-08-31 15:30,31,73.26,73.32,73.26,73.32,8
20101101|2010-08-31 16:00,31,73.27,73.32,73.27,73.32,2
20101101|2010-08-31 16:30,31,73.26,73.26,73.26,73.26,2
20101101|2010-08-31 19:00,1,73.51,73.51,73.51,73.51,3
20101101|2010-08-31 19:30,1,73.56,73.56,73.56,73.56,1
20101101|2010-08-31 20:00,1,73.58,73.72,73.58,73.72,5
20101101|2010-08-31 20:30,1,73.8,73.81,73.8,73.81,4
20101101|2010-08-31 21:00,1,73.73,73.75,73.67,73.75,4
20101101|2010-08-31 21:30,1,73.85,73.88,73.85,73.88,2
20101101|2010-08-31 22:00,1,73.99,73.99,73.98,73.98,2
20101101|2010-08-31 22:30,1,73.92,73.96,73.92,73.95,4
20101101|2010-09-01 01:00,1,74.11,74.14,74.11,74.11,5
20101101|2010-09-01 01:30,1,74.05,74.13,73.78,73.85,49
20101101|2010-09-01 02:00,1,73.87,73.87,73.54,73.58,80
20101101|2010-09-01 02:30,1,73.58,73.87,73.56,73.85,59
20101101|2010-09-01 03:00,1,73.85,73.98,73.62,73.62,118
20101101|2010-09-01 03:30,1,73.68,73.95,73.64,73.95,96
20101101|2010-09-01 04:00,1,73.96,74.23,73.96,74.19,193
20101101|2010-09-01 04:30,1,74.23,74.34,74.16,74.2,146
20101101|2010-09-01 05:00,1,74.2,74.42,74.19,74.24,138
20101101|2010-09-01 05:30,1,74.2,74.26,74.08,74.23,278
20101101|2010-09-01 06:00,1,74.24,74.37,74.18,74.21,94
20101101|2010-09-01 06:30,1,74.22,74.31,74.16,74.24,220
20101101|2010-09-01 07:00,1,74.25,74.55,73.93,74.47,534
20101101|2010-09-01 07:30,1,74.53,74.63,74.36,74.45,273
20101101|2010-09-01 08:00,1,74.48,74.86,74.48,74.58,354
20101101|2010-09-01 08:30,1,74.61,74.83,74.5,74.68,514
20101101|2010-09-01 09:00,1,74.68,75.47,74.68,75.26,1187
20101101|2010-09-01 09:30,1,75.17,75.66,74.98,75.65,916
20101101|2010-09-01 10:00,1,75.7,75.86,75.04,75.15,1043
20101101|2010-09-01 10:30,1,75.14,75.65,75.12,75.55,613
20101101|2010-09-01 11:00,1,75.54,75.58,75.35,75.54,234
20101101|2010-09-01 11:30,1,75.51,75.58,75.28,75.55,198
20101101|2010-09-01 12:00,1,75.55,75.8,75.48,75.73,210
20101101|2010-09-01 12:30,1,75.74,75.76,75.54,75.64,172
20101101|2010-09-01 13:00,1,75.64,75.68,75.21,75.42,703
20101101|2010-09-01 13:30,1,75.42,75.42,75.33,75.39,197
20101101|2010-09-01 14:00,1,75.32,75.44,75.28,75.35,46
20101101|2010-09-01 14:30,1,75.32,75.44,75.32,75.4,55
20101101|2010-09-01 15:00,1,75.34,75.38,75.34,75.38,2
20101101|2010-09-01 15:30,1,75.33,75.33,75.33,75.33,5
20101101|2010-09-01 19:00,2,75.25,75.25,75.25,75.25,1
20101101|2010-09-01 19:30,2,75.18,75.18,75.18,75.18,1
20101101|2010-09-01 21:00,2,75.31,75.31,75.22,75.22,2
20101101|2010-09-01 21:30,2,75.13,75.13,75.13,75.13,3
20101101|2010-09-01 22:00,2,75.1,75.1,75.03,75.06,7
20101101|2010-09-01 23:00,2,75.02,75.02,75.02,75.02,1
20101101|2010-09-02 00:30,2,75.24,75.24,75.24,75.24,1
20101101|2010-09-02 01:00,2,75.23,75.35,75.18,75.35,4
20101101|2010-09-02 01:30,2,75.38,75.39,75.26,75.27,21
20101101|2010-09-02 02:00,2,75.24,75.29,75.05,75.09,97
20101101|2010-09-02 02:30,2,75.1,75.26,75.09,75.12,25
20101101|2010-09-02 03:00,2,75.05,75.32,75.02,75.19,158
20101101|2010-09-02 03:30,2,75.24,75.27,75.19,75.26,53
20101101|2010-09-02 04:00,2,75.3,75.43,75.2,75.43,156
20101101|2010-09-02 04:30,2,75.42,75.45,75.21,75.27,156
20101101|2010-09-02 05:00,2,75.21,75.21,74.99,75,91
20101101|2010-09-02 05:30,2,75,75.01,74.85,74.91,167
20101101|2010-09-02 06:00,2,74.97,75.06,74.84,75.01,243
20101101|2010-09-02 06:30,2,74.98,74.98,74.56,74.59,168
20101101|2010-09-02 07:00,2,74.61,74.86,74.56,74.73,334
20101101|2010-09-02 07:30,2,74.73,75.13,74.73,74.78,541
20101101|2010-09-02 08:00,2,74.8,74.88,74.44,74.87,544
20101101|2010-09-02 08:30,2,74.79,74.89,74.56,74.84,513
20101101|2010-09-02 09:00,2,74.87,75.14,74.58,74.78,525
20101101|2010-09-02 09:30,2,74.76,75.33,74.71,75.19,588
20101101|2010-09-02 10:00,2,75.21,75.35,74.78,74.87,1026
20101101|2010-09-02 10:30,2,74.84,75.26,74.84,75.26,387
20101101|2010-09-02 11:00,2,75.28,75.62,75.28,75.52,336
20101101|2010-09-02 11:30,2,75.5,75.91,75.46,75.61,697
20101101|2010-09-02 12:00,2,75.6,75.77,75.53,75.72,247
20101101|2010-09-02 12:30,2,75.71,75.88,75.6,75.72,157
20101101|2010-09-02 13:00,2,75.75,76.33,75.75,76.22,676
20101101|2010-09-02 13:30,2,76.23,76.23,76.13,76.16,184
20101101|2010-09-02 14:00,2,76.18,76.26,76.08,76.08,62
20101101|2010-09-02 14:30,2,76.14,76.19,76.14,76.19,34
20101101|2010-09-02 15:00,2,76.15,76.15,76.13,76.13,2
20101101|2010-09-02 16:30,2,76.23,76.57,76.23,76.57,13
20101101|2010-09-02 19:00,3,75.98,75.98,75.98,75.98,1
20101101|2010-09-02 20:00,3,75.95,76.02,75.95,75.95,3
20101101|2010-09-02 20:30,3,75.92,75.92,75.9,75.92,5
20101101|2010-09-02 21:00,3,75.98,75.98,75.97,75.97,2
20101101|2010-09-02 21:30,3,75.96,75.96,75.96,75.96,5
20101101|2010-09-02 23:00,3,75.9,75.9,75.9,75.9,1
20101101|2010-09-02 23:30,3,75.88,75.9,75.81,75.81,3
20101101|2010-09-03 01:00,3,75.92,75.92,75.73,75.73,12
20101101|2010-09-03 01:30,3,75.78,75.86,75.78,75.85,4
20101101|2010-09-03 02:00,3,75.83,76.01,75.76,76.01,55
20101101|2010-09-03 02:30,3,75.94,76.06,75.87,76.06,53
20101101|2010-09-03 03:00,3,76.05,76.12,75.8,75.85,94
20101101|2010-09-03 03:30,3,75.83,75.91,75.74,75.83,93
20101101|2010-09-03 04:00,3,75.82,75.88,75.77,75.82,66
20101101|2010-09-03 04:30,3,75.82,75.94,75.82,75.89,152
20101101|2010-09-03 05:00,3,75.95,76.02,75.87,75.88,70
20101101|2010-09-03 05:30,3,75.87,75.93,75.84,75.89,45
20101101|2010-09-03 06:00,3,75.87,75.95,75.75,75.76,218
20101101|2010-09-03 06:30,3,75.75,75.78,75.63,75.64,150
20101101|2010-09-03 07:00,3,75.66,75.77,75.6,75.77,151
20101101|2010-09-03 07:30,3,75.95,76.72,75.95,76.24,1875
20101101|2010-09-03 08:00,3,76.24,76.51,76.18,76.38,480
20101101|2010-09-03 08:30,3,76.4,76.66,76.36,76.42,336
20101101|2010-09-03 09:00,3,76.4,76.4,75.07,75.12,746
20101101|2010-09-03 09:30,3,75.05,75.26,74.81,75.12,605
20101101|2010-09-03 10:00,3,74.96,75.02,74.53,74.65,1000
20101101|2010-09-03 10:30,3,74.68,74.96,74.63,74.92,340
20101101|2010-09-03 11:00,3,74.91,75.11,74.81,75.02,254
20101101|2010-09-03 11:30,3,75.02,75.41,74.98,75.37,609
20101101|2010-09-03 12:00,3,75.39,75.45,74.79,74.85,386
20101101|2010-09-03 12:30,3,74.9,75.5,74.9,75.22,328
20101101|2010-09-03 13:00,3,75.25,76.04,75.19,75.92,836
20101101|2010-09-03 13:30,3,75.93,75.93,75.69,75.7,273
20101101|2010-09-03 14:00,3,75.76,75.9,75.7,75.9,56
20101101|2010-09-03 14:30,3,75.85,75.85,75.67,75.74,115
20101101|2010-09-03 15:00,3,75.78,75.94,75.78,75.94,16
20101101|2010-09-05 19:00,6,75.68,75.68,75.68,75.68,1
20101101|2010-09-05 22:30,6,75.74,75.74,75.74,75.74,1
20101101|2010-09-05 23:00,6,75.74,75.74,75.74,75.74,6
20101101|2010-09-05 23:30,6,75.69,75.69,75.69,75.69,1
20101101|2010-09-06 00:30,6,75.83,75.83,75.78,75.81,6
20101101|2010-09-06 01:00,6,75.84,75.84,75.83,75.83,3
20101101|2010-09-06 01:30,6,75.86,75.86,75.8,75.8,3
20101101|2010-09-06 02:00,6,75.83,75.87,75.77,75.83,94
20101101|2010-09-06 02:30,6,75.83,75.86,75.76,75.77,25
20101101|2010-09-06 03:00,6,75.83,75.87,75.72,75.75,65
20101101|2010-09-06 03:30,6,75.85,76.03,75.8,75.81,112
20101101|2010-09-06 04:00,6,75.8,75.94,75.79,75.92,96
20101101|2010-09-06 04:30,6,75.89,75.96,75.88,75.93,49
20101101|2010-09-06 05:00,6,75.92,75.92,75.72,75.78,123
20101101|2010-09-06 05:30,6,75.77,75.85,75.77,75.84,12
20101101|2010-09-06 06:00,6,75.79,75.79,75.74,75.78,17
20101101|2010-09-06 06:30,6,75.75,75.88,75.75,75.77,55
20101101|2010-09-06 07:00,6,75.75,75.85,75.67,75.76,62
20101101|2010-09-06 07:30,6,75.85,75.85,75.72,75.75,6
20101101|2010-09-06 08:00,6,75.72,75.82,75.72,75.82,34
20101101|2010-09-06 08:30,6,75.79,75.9,75.78,75.87,46
20101101|2010-09-06 09:00,6,75.88,75.97,75.88,75.97,107
20101101|2010-09-06 09:30,6,75.92,75.92,75.73,75.73,16
20101101|2010-09-06 10:00,6,75.73,75.73,75.41,75.59,217
20101101|2010-09-06 10:30,6,75.6,75.75,75.57,75.57,130
20101101|2010-09-06 11:00,6,75.41,75.46,75.35,75.35,9
20101101|2010-09-06 11:30,6,75.31,75.65,75.3,75.65,29
20101101|2010-09-06 12:00,6,75.65,75.67,75.29,75.4,25
20101101|2010-09-06 19:00,7,75.52,75.52,75.44,75.44,3
20101101|2010-09-06 19:30,7,75.44,75.5,75.44,75.5,6
20101101|2010-09-06 20:00,7,75.6,75.64,75.6,75.64,3
20101101|2010-09-06 20:30,7,75.63,75.63,75.63,75.63,1
20101101|2010-09-06 21:30,7,75.58,75.58,75.58,75.58,1
20101101|2010-09-06 22:00,7,75.59,75.6,75.59,75.6,4
20101101|2010-09-06 22:30,7,75.62,75.62,75.62,75.62,1
20101101|2010-09-06 23:00,7,75.72,75.72,75.72,75.72,45
20101101|2010-09-07 00:00,7,75.53,75.53,75.5,75.5,2
20101101|2010-09-07 00:30,7,75.51,75.51,75.51,75.51,1
20101101|2010-09-07 01:00,7,75.36,75.38,75.31,75.38,9
20101101|2010-09-07 01:30,7,75.38,75.38,75.38,75.38,1
20101101|2010-09-07 02:00,7,75.41,75.48,75.26,75.34,107
20101101|2010-09-07 02:30,7,75.29,75.31,75.01,75.14,60
20101101|2010-09-07 03:00,7,75.1,75.19,74.89,75.01,203
20101101|2010-09-07 03:30,7,74.96,75.09,74.96,75.01,102
20101101|2010-09-07 04:00,7,74.95,75.05,74.81,74.91,134
20101101|2010-09-07 04:30,7,74.91,74.99,74.73,74.76,105
20101101|2010-09-07 05:00,7,74.72,74.75,74.41,74.46,384
20101101|2010-09-07 05:30,7,74.43,74.55,74.23,74.54,313
20101101|2010-09-07 06:00,7,74.49,74.65,74.39,74.48,128
20101101|2010-09-07 06:30,7,74.46,74.76,74.38,74.76,165
20101101|2010-09-07 07:00,7,74.74,74.87,74.65,74.72,141
20101101|2010-09-07 07:30,7,74.71,74.92,74.54,74.9,206
20101101|2010-09-07 08:00,7,74.91,75.47,74.85,75.28,707
20101101|2010-09-07 08:30,7,75.33,75.45,74.86,74.86,498
20101101|2010-09-07 09:00,7,74.85,74.85,74.41,74.54,857
20101101|2010-09-07 09:30,7,74.5,74.72,74.39,74.61,391
20101101|2010-09-07 10:00,7,74.61,74.73,74.3,74.73,815
20101101|2010-09-07 10:30,7,74.72,75.15,74.65,75.08,482
20101101|2010-09-07 11:00,7,75.11,75.34,75.04,75.13,498
20101101|2010-09-07 11:30,7,75.1,75.66,74.99,75.48,443
20101101|2010-09-07 12:00,7,75.47,75.51,75.19,75.46,452
20101101|2010-09-07 12:30,7,75.46,76.32,75.46,76.06,950
20101101|2010-09-07 13:00,7,76.07,76.22,75.75,75.76,796
20101101|2010-09-07 13:30,7,75.76,75.76,75.5,75.57,198
20101101|2010-09-07 14:00,7,75.53,75.64,75.49,75.51,192
20101101|2010-09-07 14:30,7,75.51,75.53,75.4,75.4,52
20101101|2010-09-07 15:00,7,75.44,75.53,75.44,75.53,6
20101101|2010-09-07 19:30,8,75.58,75.63,75.58,75.63,2
20101101|2010-09-07 20:00,8,75.58,75.58,75.58,75.58,1
20101101|2010-09-07 20:30,8,75.45,75.45,75.45,75.45,1
20101101|2010-09-07 21:00,8,75.47,75.49,75.46,75.47,26
20101101|2010-09-07 21:30,8,75.47,75.52,75.47,75.49,19
20101101|2010-09-07 22:30,8,75.53,75.53,75.42,75.42,14
20101101|2010-09-07 23:00,8,75.48,75.48,75.42,75.42,2
20101101|2010-09-07 23:30,8,75.45,75.49,75.45,75.49,5
20101101|2010-09-08 00:00,8,75.47,75.47,75.47,75.47,2
20101101|2010-09-08 00:30,8,75.53,75.65,75.52,75.65,12
20101101|2010-09-08 01:00,8,75.62,75.66,75.62,75.62,6
20101101|2010-09-08 01:30,8,75.69,75.69,75.69,75.69,1
20101101|2010-09-08 02:00,8,75.75,75.81,75.7,75.72,25
20101101|2010-09-08 02:30,8,75.71,75.71,75.38,75.48,51
20101101|2010-09-08 03:00,8,75.47,75.64,75.26,75.31,124
20101101|2010-09-08 03:30,8,75.3,75.42,75.19,75.23,160
20101101|2010-09-08 04:00,8,75.25,75.27,75.1,75.26,113
20101101|2010-09-08 04:30,8,75.25,75.37,75.22,75.22,79
20101101|2010-09-08 05:00,8,75.18,75.51,75.14,75.48,139
20101101|2010-09-08 05:30,8,75.48,75.66,75.46,75.56,274
20101101|2010-09-08 06:00,8,75.56,75.74,75.47,75.63,134
20101101|2010-09-08 06:30,8,75.6,75.64,75.49,75.5,168
20101101|2010-09-08 07:00,8,75.5,75.92,75.49,75.77,307
20101101|2010-09-08 07:30,8,75.73,75.88,75.53,75.61,294
20101101|2010-09-08 08:00,8,75.65,76,75.5,76,350
20101101|2010-09-08 08:30,8,75.97,76.37,75.91,76.17,639
20101101|2010-09-08 09:00,8,76.23,76.44,76.03,76.07,589
20101101|2010-09-08 09:30,8,76.05,76.22,75.91,76.03,534
20101101|2010-09-08 10:00,8,76.05,76.51,76.05,76.42,501
20101101|2010-09-08 10:30,8,76.39,76.4,76.12,76.24,264
20101101|2010-09-08 11:00,8,76.28,76.83,76.28,76.8,695
20101101|2010-09-08 11:30,8,76.8,77.09,76.79,76.93,564
20101101|2010-09-08 12:00,8,76.95,77.05,76.81,76.9,296
20101101|2010-09-08 12:30,8,76.92,77.03,76.64,76.83,312
20101101|2010-09-08 13:00,8,76.8,76.86,76.1,76.34,947
20101101|2010-09-08 13:30,8,76.33,76.38,76.24,76.29,133
20101101|2010-09-08 14:00,8,76.33,76.36,76.23,76.26,61
20101101|2010-09-08 14:30,8,76.26,76.31,76.2,76.2,98
20101101|2010-09-08 15:00,8,76.23,76.26,76.2,76.26,15
20101101|2010-09-08 15:30,8,76.39,76.56,76.34,76.52,38
20101101|2010-09-08 16:00,8,76.55,76.59,76.55,76.59,17
20101101|2010-09-08 16:30,8,76.5,76.5,76.5,76.5,1
20101101|2010-09-08 19:00,9,76.77,76.77,76.76,76.76,2
20101101|2010-09-08 19:30,9,76.88,76.88,76.88,76.88,1
20101101|2010-09-08 20:00,9,76.77,76.77,76.74,76.74,11
20101101|2010-09-08 20:30,9,76.8,76.82,76.3,76.3,9
20101101|2010-09-08 21:00,9,76.28,76.31,76.23,76.28,107
20101101|2010-09-08 21:30,9,76.28,76.34,76.28,76.34,81
20101101|2010-09-08 22:00,9,76.34,76.42,76.34,76.36,42
20101101|2010-09-08 23:00,9,76.42,76.45,76.42,76.45,3
20101101|2010-09-08 23:30,9,76.39,76.39,76.31,76.31,2
20101101|2010-09-09 00:00,9,76.28,76.37,76.24,76.37,6
20101101|2010-09-09 00:30,9,76.38,76.38,76.34,76.37,6
20101101|2010-09-09 01:00,9,76.44,76.52,76.44,76.52,2
20101101|2010-09-09 01:30,9,76.47,76.47,76.34,76.36,22
20101101|2010-09-09 02:00,9,76.45,76.49,76.28,76.28,37
20101101|2010-09-09 02:30,9,76.39,76.6,76.39,76.57,72
20101101|2010-09-09 03:00,9,76.6,76.78,76.47,76.47,92
20101101|2010-09-09 03:30,9,76.44,76.57,76.37,76.57,208
20101101|2010-09-09 04:00,9,76.56,76.58,76.49,76.54,100
20101101|2010-09-09 04:30,9,76.58,76.7,76.49,76.5,57
20101101|2010-09-09 05:00,9,76.55,76.68,76.52,76.68,62
20101101|2010-09-09 05:30,9,76.65,76.73,76.63,76.73,90
20101101|2010-09-09 06:00,9,76.74,76.74,76.5,76.51,53
20101101|2010-09-09 06:30,9,76.48,76.55,76.44,76.47,24
20101101|2010-09-09 07:00,9,76.48,76.71,76.47,76.58,81
20101101|2010-09-09 07:30,9,76.7,76.95,76.64,76.94,501
20101101|2010-09-09 08:00,9,76.95,77.41,76.87,77.14,1243
20101101|2010-09-09 08:30,9,77.14,77.29,77.05,77.29,385
20101101|2010-09-09 09:00,9,77.29,77.29,77,77.16,283
20101101|2010-09-09 09:30,9,77.17,77.31,77.07,77.13,485
20101101|2010-09-09 10:00,9,77.13,77.44,76.84,77.08,1376
20101101|2010-09-09 10:30,9,77.09,77.11,76.38,76.41,826
20101101|2010-09-09 11:00,9,76.4,76.68,76.16,76.63,505
20101101|2010-09-09 11:30,9,76.6,76.73,76.24,76.29,350
20101101|2010-09-09 12:00,9,76.25,76.37,75.53,75.62,924
20101101|2010-09-09 12:30,9,75.6,75.9,75.45,75.8,658
20101101|2010-09-09 13:00,9,75.79,76.11,75.59,75.79,579
20101101|2010-09-09 13:30,9,75.79,75.83,75.65,75.83,187
20101101|2010-09-09 14:00,9,75.85,75.88,75.75,75.75,124
20101101|2010-09-09 14:30,9,75.76,75.81,75.55,75.57,61
20101101|2010-09-09 15:00,9,75.57,75.63,75.5,75.53,98
20101101|2010-09-09 15:30,9,75.51,75.51,75.42,75.48,28
20101101|2010-09-09 16:00,9,75.43,75.94,75.42,75.94,86
20101101|2010-09-09 16:30,9,76,76.04,76,76.04,55
20101101|2010-09-09 19:00,10,75.82,76.04,75.82,75.95,8
20101101|2010-09-09 19:30,10,76,76.03,75.99,76.03,4
20101101|2010-09-09 20:00,10,76.05,76.05,75.94,75.94,2
20101101|2010-09-09 20:30,10,75.87,75.87,75.87,75.87,2
20101101|2010-09-09 21:00,10,75.85,75.85,75.85,75.85,1
20101101|2010-09-09 21:30,10,75.83,75.83,75.81,75.81,2
20101101|2010-09-09 22:00,10,75.78,75.83,75.76,75.83,7
20101101|2010-09-09 23:00,10,75.82,75.82,75.82,75.82,1
20101101|2010-09-09 23:30,10,75.87,75.87,75.87,75.87,1
20101101|2010-09-10 00:00,10,75.86,75.93,75.86,75.93,4
20101101|2010-09-10 00:30,10,75.9,75.93,75.87,75.93,13
20101101|2010-09-10 01:00,10,75.92,76.13,75.9,76.12,74
20101101|2010-09-10 01:30,10,76.15,76.43,76.15,76.43,128
20101101|2010-09-10 02:00,10,76.44,76.77,76.39,76.76,375
20101101|2010-09-10 02:30,10,76.76,76.92,76.67,76.69,224
20101101|2010-09-10 03:00,10,76.69,76.71,76.48,76.58,237
20101101|2010-09-10 03:30,10,76.56,76.72,76.54,76.64,137
20101101|2010-09-10 04:00,10,76.7,76.89,76.66,76.88,176
20101101|2010-09-10 04:30,10,76.89,76.91,76.74,76.77,194
20101101|2010-09-10 05:00,10,76.77,76.85,76.57,76.79,363
20101101|2010-09-10 05:30,10,76.81,76.89,76.76,76.84,226
20101101|2010-09-10 06:00,10,76.85,76.86,76.51,76.6,290
20101101|2010-09-10 06:30,10,76.65,76.67,76.4,76.6,635
20101101|2010-09-10 07:00,10,76.59,76.78,76.41,76.62,400
20101101|2010-09-10 07:30,10,76.62,76.69,76.3,76.65,358
20101101|2010-09-10 08:00,10,76.66,76.93,76.3,76.51,794
20101101|2010-09-10 08:30,10,76.52,76.68,76.23,76.45,547
20101101|2010-09-10 09:00,10,76.42,77.07,76.36,77.05,572
20101101|2010-09-10 09:30,10,77.08,77.47,77.04,77.42,1117
20101101|2010-09-10 10:00,10,77.42,77.43,77.06,77.14,740
20101101|2010-09-10 10:30,10,77.12,77.27,76.82,77.06,620
20101101|2010-09-10 11:00,10,77.03,77.15,76.9,76.95,235
20101101|2010-09-10 11:30,10,76.94,77.19,76.78,76.97,346
20101101|2010-09-10 12:00,10,77.02,77.26,76.99,77.09,467
20101101|2010-09-10 12:30,10,77.1,77.41,77.08,77.25,491
20101101|2010-09-10 13:00,10,77.24,77.4,76.85,77.35,884
20101101|2010-09-10 13:30,10,77.36,77.36,77.23,77.31,175
20101101|2010-09-10 14:00,10,77.33,77.54,77.31,77.51,169
20101101|2010-09-10 14:30,10,77.49,77.51,77.33,77.41,54
20101101|2010-09-10 15:00,10,77.32,77.4,77.27,77.4,15
20101101|2010-09-10 15:30,10,77.38,77.38,77.38,77.38,1
20101101|2010-09-10 16:00,10,77.27,77.27,77.27,77.27,1
20101101|2010-09-12 19:00,13,77.68,77.97,77.68,77.97,43
20101101|2010-09-12 19:30,13,77.92,78.01,77.92,77.97,13
20101101|2010-09-12 20:00,13,78,78.04,78,78.04,10
20101101|2010-09-12 21:00,13,78,78.02,78,78,4
20101101|2010-09-12 21:30,13,78.03,78.05,78,78.02,21
20101101|2010-09-12 22:30,13,77.98,77.98,77.98,77.98,1
20101101|2010-09-13 00:00,13,77.9,77.9,77.9,77.9,6
20101101|2010-09-13 01:00,13,77.94,78.11,77.94,78.09,48
20101101|2010-09-13 01:30,13,78.15,78.23,78.1,78.23,23
20101101|2010-09-13 02:00,13,78.18,78.21,78.11,78.14,60
20101101|2010-09-13 02:30,13,78.14,78.15,77.92,77.98,128
20101101|2010-09-13 03:00,13,78,78,77.78,77.89,208
20101101|2010-09-13 03:30,13,77.95,78.08,77.89,78.07,232
20101101|2010-09-13 04:00,13,78.03,78.07,77.97,78.01,161
20101101|2010-09-13 04:30,13,78,78.04,77.9,77.92,136
20101101|2010-09-13 05:00,13,77.92,77.97,77.85,77.89,211
20101101|2010-09-13 05:30,13,77.9,77.96,77.89,77.96,56
20101101|2010-09-13 06:00,13,77.93,77.93,77.8,77.87,66
20101101|2010-09-13 06:30,13,77.85,77.9,77.66,77.66,102
20101101|2010-09-13 07:00,13,77.72,77.89,77.67,77.78,150
20101101|2010-09-13 07:30,13,77.82,77.86,77.59,77.7,256
20101101|2010-09-13 08:00,13,77.72,78.43,77.68,78.37,878
20101101|2010-09-13 08:30,13,78.38,78.46,78.14,78.24,811
20101101|2010-09-13 09:00,13,78.24,78.78,78.24,78.66,953
20101101|2010-09-13 09:30,13,78.68,78.72,78.36,78.44,617
20101101|2010-09-13 10:00,13,78.4,78.53,78.25,78.3,766
20101101|2010-09-13 10:30,13,78.33,78.39,78.06,78.28,1057
20101101|2010-09-13 11:00,13,78.28,78.29,77.79,77.98,1139
20101101|2010-09-13 11:30,13,77.96,78.13,77.81,77.86,414
20101101|2010-09-13 12:00,13,77.86,78.15,77.75,78.04,483
20101101|2010-09-13 12:30,13,78.05,78.31,78.05,78.14,436
20101101|2010-09-13 13:00,13,78.16,78.24,77.9,77.99,919
20101101|2010-09-13 13:30,13,77.99,78.05,77.92,78.02,303
20101101|2010-09-13 14:00,13,78.03,78.12,78.03,78.09,92
20101101|2010-09-13 14:30,13,78.11,78.13,77.97,78.02,419
20101101|2010-09-13 15:00,13,78.03,78.07,77.91,77.92,35
20101101|2010-09-13 15:30,13,77.91,78.04,77.89,78.02,23
20101101|2010-09-13 16:00,13,78.02,78.02,77.97,77.97,9
20101101|2010-09-13 19:00,14,78.02,78.06,78.02,78.06,2
20101101|2010-09-13 19:30,14,78,78,78,78,1
20101101|2010-09-13 20:00,14,78.05,78.05,78.05,78.05,34
20101101|2010-09-13 20:30,14,78.06,78.11,78.03,78.11,5
20101101|2010-09-13 21:00,14,78.04,78.04,78.04,78.04,5
20101101|2010-09-13 23:00,14,78.08,78.11,78.08,78.11,3
20101101|2010-09-13 23:30,14,78.13,78.19,78.12,78.12,10
20101101|2010-09-14 00:00,14,78.16,78.19,78.16,78.18,3
20101101|2010-09-14 00:30,14,78.11,78.11,78.01,78.1,5
20101101|2010-09-14 01:00,14,78.05,78.05,78.05,78.05,6
20101101|2010-09-14 01:30,14,78.08,78.09,78.07,78.07,49
20101101|2010-09-14 02:00,14,78.08,78.32,78.07,78.29,171
20101101|2010-09-14 02:30,14,78.27,78.31,78,78,164
20101101|2010-09-14 03:00,14,78.06,78.1,77.95,77.99,189
20101101|2010-09-14 03:30,14,78.02,78.07,77.93,78.05,197
20101101|2010-09-14 04:00,14,78.04,78.04,77.5,77.51,685
20101101|2010-09-14 04:30,14,77.52,77.73,77.41,77.5,435
20101101|2010-09-14 05:00,14,77.51,77.73,77.51,77.63,158
20101101|2010-09-14 05:30,14,77.63,77.74,77.57,77.59,163
20101101|2010-09-14 06:00,14,77.58,77.6,77.5,77.52,140
20101101|2010-09-14 06:30,14,77.53,77.72,77.49,77.72,101
20101101|2010-09-14 07:00,14,77.71,77.85,77.53,77.85,299
20101101|2010-09-14 07:30,14,77.85,77.97,77.68,77.72,590
20101101|2010-09-14 08:00,14,77.71,78.13,77.71,77.94,502
20101101|2010-09-14 08:30,14,77.96,78.15,77.65,78.08,1072
20101101|2010-09-14 09:00,14,78.1,78.51,77.99,78.46,1387
20101101|2010-09-14 09:30,14,78.48,78.7,78.37,78.66,987
20101101|2010-09-14 10:00,14,78.65,78.85,78.35,78.38,1670
20101101|2010-09-14 10:30,14,78.37,78.77,78.25,78.77,964
20101101|2010-09-14 11:00,14,78.77,78.78,78.42,78.44,546
20101101|2010-09-14 11:30,14,78.43,78.47,77.28,77.59,2736
20101101|2010-09-14 12:00,14,77.59,77.81,77.37,77.61,1350
20101101|2010-09-14 12:30,14,77.63,77.77,77.37,77.56,1248
20101101|2010-09-14 13:00,14,77.57,77.96,77.46,77.81,1161
20101101|2010-09-14 13:30,14,77.81,77.83,77.74,77.76,174
20101101|2010-09-14 14:00,14,77.76,77.83,77.7,77.82,103
20101101|2010-09-14 14:30,14,77.8,77.87,77.7,77.71,176
20101101|2010-09-14 15:00,14,77.72,77.79,77.68,77.77,23
20101101|2010-09-14 15:30,14,77.69,77.76,77.6,77.68,39
20101101|2010-09-14 16:00,14,77.68,77.68,77.61,77.61,10
20101101|2010-09-14 16:30,14,77.61,77.72,77.61,77.72,12
20101101|2010-09-14 19:00,15,77.55,77.6,77.45,77.58,8
20101101|2010-09-14 19:30,15,77.58,77.58,77.57,77.58,6
20101101|2010-09-14 20:00,15,77.58,77.58,77.53,77.53,2
20101101|2010-09-14 20:30,15,77.49,77.58,77.41,77.42,23
20101101|2010-09-14 21:00,15,77.4,77.44,77.29,77.29,50
20101101|2010-09-14 21:30,15,77.29,77.36,77.26,77.29,13
20101101|2010-09-14 22:00,15,77.3,77.3,77.24,77.27,14
20101101|2010-09-14 22:30,15,77.35,77.37,77.35,77.37,6
20101101|2010-09-14 23:00,15,77.4,77.4,77.34,77.38,15
20101101|2010-09-14 23:30,15,77.36,77.41,77.36,77.41,4
20101101|2010-09-15 00:00,15,77.43,77.43,77.43,77.43,1
20101101|2010-09-15 00:30,15,77.38,77.45,77.32,77.45,20
20101101|2010-09-15 01:00,15,77.41,77.51,77.4,77.51,67
20101101|2010-09-15 01:30,15,77.5,77.53,77.44,77.45,54
20101101|2010-09-15 02:00,15,77.47,77.47,77.3,77.32,117
20101101|2010-09-15 02:30,15,77.38,77.39,77.14,77.23,216
20101101|2010-09-15 03:00,15,77.26,77.33,77.15,77.19,262
20101101|2010-09-15 03:30,15,77.18,77.2,77,77.02,293
20101101|2010-09-15 04:00,15,77.01,77.02,76.85,76.98,589
20101101|2010-09-15 04:30,15,76.97,77.04,76.88,76.91,504
20101101|2010-09-15 05:00,15,76.93,76.93,76.73,76.78,345
20101101|2010-09-15 05:30,15,76.77,76.85,76.72,76.74,260
20101101|2010-09-15 06:00,15,76.7,76.83,76.69,76.69,227
20101101|2010-09-15 06:30,15,76.7,76.92,76.7,76.87,437
20101101|2010-09-15 07:00,15,76.89,76.96,76.69,76.74,698
20101101|2010-09-15 07:30,15,76.7,76.78,76.44,76.57,1455
20101101|2010-09-15 08:00,15,76.56,76.66,76.05,76.65,2762
20101101|2010-09-15 08:30,15,76.66,76.71,76.35,76.67,1524
20101101|2010-09-15 09:00,15,76.68,76.73,76.44,76.55,1032
20101101|2010-09-15 09:30,15,76.74,77.05,76.59,76.85,2806
20101101|2010-09-15 10:00,15,76.85,76.9,76.33,76.69,1918
20101101|2010-09-15 10:30,15,76.71,76.97,76.6,76.89,1890
20101101|2010-09-15 11:00,15,76.91,77.15,76.81,76.85,1036
20101101|2010-09-15 11:30,15,76.85,76.97,76.71,76.88,666
20101101|2010-09-15 12:00,15,76.89,77,76.84,76.92,519
20101101|2010-09-15 12:30,15,76.92,77.01,76.71,76.93,788
20101101|2010-09-15 13:00,15,76.93,77.27,76.89,77.06,2076
20101101|2010-09-15 13:30,15,77.05,77.05,76.82,76.95,474
20101101|2010-09-15 14:00,15,76.9,76.9,76.74,76.77,132
20101101|2010-09-15 14:30,15,76.79,76.86,76.75,76.76,90
20101101|2010-09-15 15:00,15,76.78,76.88,76.73,76.85,98
20101101|2010-09-15 15:30,15,76.79,76.83,76.67,76.83,31
20101101|2010-09-15 16:00,15,76.83,76.83,76.83,76.83,1
20101101|2010-09-15 19:00,16,76.96,76.96,76.96,76.96,1
20101101|2010-09-15 19:30,16,76.75,76.78,76.75,76.78,2
20101101|2010-09-15 20:00,16,76.76,76.82,76.76,76.78,12
20101101|2010-09-15 20:30,16,76.81,76.81,76.73,76.73,8
20101101|2010-09-15 21:00,16,76.68,76.76,76.68,76.76,6
20101101|2010-09-15 21:30,16,76.76,76.76,76.6,76.6,27
20101101|2010-09-15 22:00,16,76.6,76.62,76.56,76.58,15
20101101|2010-09-15 22:30,16,76.59,76.59,76.59,76.59,1
20101101|2010-09-15 23:00,16,76.55,76.58,76.55,76.58,7
20101101|2010-09-15 23:30,16,76.56,76.56,76.51,76.52,9
20101101|2010-09-16 00:00,16,76.57,76.57,76.45,76.45,3
20101101|2010-09-16 00:30,16,76.39,76.39,76.35,76.35,11
20101101|2010-09-16 01:00,16,76.3,76.38,76.22,76.37,42
20101101|2010-09-16 01:30,16,76.38,76.68,76.37,76.59,76
20101101|2010-09-16 02:00,16,76.6,76.78,76.53,76.7,120
20101101|2010-09-16 02:30,16,76.73,76.73,76.55,76.55,52
20101101|2010-09-16 03:00,16,76.57,76.6,76.4,76.4,155
20101101|2010-09-16 03:30,16,76.38,76.52,76.33,76.41,349
20101101|2010-09-16 04:00,16,76.41,76.45,76.36,76.36,294
20101101|2010-09-16 04:30,16,76.37,76.53,76.2,76.46,483
20101101|2010-09-16 05:00,16,76.5,76.51,76.36,76.4,290
20101101|2010-09-16 05:30,16,76.41,76.6,76.4,76.47,250
20101101|2010-09-16 06:00,16,76.49,76.71,76.45,76.58,323
20101101|2010-09-16 06:30,16,76.59,76.64,76.38,76.42,395
20101101|2010-09-16 07:00,16,76.44,76.44,76.24,76.34,483
20101101|2010-09-16 07:30,16,76.39,76.65,76.14,76.32,1416
20101101|2010-09-16 08:00,16,76.33,76.63,76.06,76.51,1388
20101101|2010-09-16 08:30,16,76.51,76.7,76.4,76.55,2043
20101101|2010-09-16 09:00,16,76.54,76.72,76.37,76.52,1249
20101101|2010-09-16 09:30,16,76.54,76.54,76.21,76.31,1793
20101101|2010-09-16 10:00,16,76.31,76.34,76.01,76.16,1897
20101101|2010-09-16 10:30,16,76.17,76.22,75.93,76,1947
20101101|2010-09-16 11:00,16,76,76.02,75.33,75.47,3159
20101101|2010-09-16 11:30,16,75.47,75.84,75.47,75.84,1639
20101101|2010-09-16 12:00,16,75.82,75.87,75.63,75.84,615
20101101|2010-09-16 12:30,16,75.81,75.92,75.72,75.9,574
20101101|2010-09-16 13:00,16,75.91,75.98,75.63,75.7,1645
20101101|2010-09-16 13:30,16,75.71,75.79,75.6,75.71,423
20101101|2010-09-16 14:00,16,75.72,75.72,75.55,75.64,276
20101101|2010-09-16 14:30,16,75.65,75.67,75.58,75.63,177
20101101|2010-09-16 15:00,16,75.64,75.64,75.6,75.6,118
20101101|2010-09-16 15:30,16,75.61,75.73,75.5,75.73,52
20101101|2010-09-16 16:00,16,75.7,75.7,75.7,75.7,3
20101101|2010-09-16 16:30,16,75.43,75.43,75.35,75.35,4
20101101|2010-09-16 19:00,17,75.83,75.83,75.73,75.74,27
20101101|2010-09-16 19:30,17,75.74,75.77,75.67,75.75,24
20101101|2010-09-16 20:00,17,75.74,75.85,75.74,75.85,8
20101101|2010-09-16 20:30,17,75.84,75.91,75.84,75.91,8
20101101|2010-09-16 21:00,17,75.88,75.91,75.88,75.91,11
20101101|2010-09-16 21:30,17,75.91,76.04,75.88,76.04,17
20101101|2010-09-16 22:00,17,76.08,76.12,76.07,76.12,32
20101101|2010-09-16 22:30,17,76.11,76.11,76.09,76.09,2
20101101|2010-09-16 23:00,17,76.09,76.14,76.09,76.13,9
20101101|2010-09-16 23:30,17,76.16,76.19,76.14,76.17,14
20101101|2010-09-17 00:00,17,76.21,76.21,76.12,76.14,13
20101101|2010-09-17 00:30,17,76.2,76.21,76.18,76.2,15
20101101|2010-09-17 01:00,17,76.25,76.29,76.16,76.16,16
20101101|2010-09-17 01:30,17,76.14,76.21,76.13,76.17,61
20101101|2010-09-17 02:00,17,76.14,76.35,76.14,76.33,151
20101101|2010-09-17 02:30,17,76.32,76.39,76.28,76.31,323
20101101|2010-09-17 03:00,17,76.32,76.47,76.31,76.31,184
20101101|2010-09-17 03:30,17,76.31,76.34,76.27,76.34,123
20101101|2010-09-17 04:00,17,76.36,76.59,76.36,76.51,525
20101101|2010-09-17 04:30,17,76.53,76.62,76.44,76.61,299
20101101|2010-09-17 05:00,17,76.61,76.69,76.54,76.6,556
20101101|2010-09-17 05:30,17,76.62,76.66,76.46,76.49,479
20101101|2010-09-17 06:00,17,76.47,76.53,76.43,76.5,217
20101101|2010-09-17 06:30,17,76.53,76.53,76.2,76.27,440
20101101|2010-09-17 07:00,17,76.28,76.31,75.99,76.14,720
20101101|2010-09-17 07:30,17,76.13,76.16,75.83,75.9,848
20101101|2010-09-17 08:00,17,75.91,76.05,75.7,75.87,1568
20101101|2010-09-17 08:30,17,75.88,76.05,75.3,75.42,2951
20101101|2010-09-17 09:00,17,75.42,75.42,75,75.15,4446
20101101|2010-09-17 09:30,17,75.14,75.15,74.78,74.92,4207
20101101|2010-09-17 10:00,17,74.91,75.13,74.64,74.64,3012
20101101|2010-09-17 10:30,17,74.64,74.8,74.47,74.5,2564
20101101|2010-09-17 11:00,17,74.49,74.72,74.41,74.58,1372
20101101|2010-09-17 11:30,17,74.58,74.9,74.54,74.74,1024
20101101|2010-09-17 12:00,17,74.75,74.75,74.53,74.64,793
20101101|2010-09-17 12:30,17,74.64,74.74,74.11,74.45,1779
20101101|2010-09-17 13:00,17,74.46,75,74.43,74.87,2779
20101101|2010-09-17 13:30,17,74.88,74.93,74.8,74.89,333
20101101|2010-09-17 14:00,17,74.9,74.93,74.78,74.81,356
20101101|2010-09-17 14:30,17,74.82,74.92,74.81,74.85,202
20101101|2010-09-17 15:00,17,74.82,74.9,74.81,74.87,47
20101101|2010-09-17 15:30,17,74.87,74.88,74.76,74.76,5
20101101|2010-09-19 17:00,20,74.89,74.98,74.89,74.98,5
20101101|2010-09-19 17:30,20,74.96,74.98,74.96,74.98,5
20101101|2010-09-19 18:00,20,74.83,74.83,74.83,74.83,1
20101101|2010-09-19 18:30,20,74.84,74.87,74.84,74.86,4
20101101|2010-09-19 19:00,20,74.85,74.85,74.83,74.83,9
20101101|2010-09-19 19:30,20,74.88,75.08,74.88,75.08,16
20101101|2010-09-19 20:00,20,75.09,75.15,75.03,75.08,26
20101101|2010-09-19 20:30,20,75.13,75.24,75.11,75.23,32
20101101|2010-09-19 21:00,20,75.26,75.38,75.26,75.32,35
20101101|2010-09-19 21:30,20,75.25,75.29,75.22,75.22,11
20101101|2010-09-19 22:00,20,75.19,75.28,75.15,75.24,36
20101101|2010-09-19 22:30,20,75.28,75.33,75.28,75.31,24
20101101|2010-09-19 23:00,20,75.31,75.31,75.29,75.29,16
20101101|2010-09-19 23:30,20,75.31,75.31,75.24,75.24,12
20101101|2010-09-20 00:00,20,75.24,75.24,75.2,75.2,5
20101101|2010-09-20 00:30,20,75.06,75.1,75.06,75.1,3
20101101|2010-09-20 01:00,20,75.09,75.14,75.04,75.04,3
20101101|2010-09-20 01:30,20,75.05,75.14,75.05,75.13,30
20101101|2010-09-20 02:00,20,75.09,75.19,75.03,75.07,65
20101101|2010-09-20 02:30,20,75.1,75.21,75.01,75.03,183
20101101|2010-09-20 03:00,20,75.04,75.07,74.93,75.03,412
20101101|2010-09-20 03:30,20,75.01,75.05,74.93,75,257
20101101|2010-09-20 04:00,20,75,75.07,74.97,75.02,312
20101101|2010-09-20 04:30,20,75.02,75.1,75.01,75.08,209
20101101|2010-09-20 05:00,20,75.09,75.33,75.08,75.27,340
20101101|2010-09-20 05:30,20,75.28,75.34,75.22,75.26,296
20101101|2010-09-20 06:00,20,75.22,75.3,75.05,75.08,299
20101101|2010-09-20 06:30,20,75.07,75.1,74.91,74.99,384
20101101|2010-09-20 07:00,20,74.99,75.19,74.94,75.05,344
20101101|2010-09-20 07:30,20,75.1,75.16,74.59,74.63,1196
20101101|2010-09-20 08:00,20,74.63,75.15,74.62,75.07,1789
20101101|2010-09-20 08:30,20,75.06,75.8,74.98,75.63,4052
20101101|2010-09-20 09:00,20,75.63,76.03,75.55,75.92,2902
20101101|2010-09-20 09:30,20,75.95,76.24,75.71,76.18,2279
20101101|2010-09-20 10:00,20,76.17,76.77,76.12,76.51,5619
20101101|2010-09-20 10:30,20,76.52,76.59,76.27,76.4,1296
20101101|2010-09-20 11:00,20,76.43,76.51,76.17,76.29,1126
20101101|2010-09-20 11:30,20,76.32,76.41,76.16,76.31,1261
20101101|2010-09-20 12:00,20,76.3,76.48,76.23,76.4,837
20101101|2010-09-20 12:30,20,76.39,76.75,76.33,76.58,1553
20101101|2010-09-20 13:00,20,76.57,76.63,76.11,76.13,3731
20101101|2010-09-20 13:30,20,76.14,76.26,76.14,76.23,491
20101101|2010-09-20 14:00,20,76.2,76.28,76.18,76.21,211
20101101|2010-09-20 14:30,20,76.2,76.2,76.11,76.14,232
20101101|2010-09-20 15:00,20,76.13,76.19,76.07,76.19,52
20101101|2010-09-20 15:30,20,76.19,76.24,76.18,76.24,18
20101101|2010-09-20 16:00,20,76.17,76.17,76.16,76.17,16
20101101|2010-09-20 19:00,21,76,76,75.84,75.88,11
20101101|2010-09-20 19:30,21,75.93,76.02,75.87,76.01,45
20101101|2010-09-20 20:00,21,76.02,76.08,76.02,76.03,9
20101101|2010-09-20 20:30,21,76.07,76.13,76.07,76.09,35
20101101|2010-09-20 21:00,21,76.04,76.05,76.03,76.05,34
20101101|2010-09-20 21:30,21,76.03,76.03,75.93,75.95,5
20101101|2010-09-20 22:00,21,75.97,76.08,75.97,76.08,36
20101101|2010-09-20 22:30,21,76.04,76.04,75.94,75.94,11
20101101|2010-09-20 23:00,21,76.01,76.01,75.96,75.96,2
20101101|2010-09-20 23:30,21,76.03,76.1,75.99,75.99,22
20101101|2010-09-21 00:00,21,75.92,75.97,75.9,75.9,10
20101101|2010-09-21 00:30,21,75.94,75.95,75.9,75.9,5
20101101|2010-09-21 01:00,21,75.9,76.02,75.84,75.84,205
20101101|2010-09-21 01:30,21,75.86,75.87,75.77,75.77,78
20101101|2010-09-21 02:00,21,75.78,75.87,75.65,75.85,307
20101101|2010-09-21 02:30,21,75.83,75.99,75.8,75.94,258
20101101|2010-09-21 03:00,21,75.96,76.12,75.9,75.92,612
20101101|2010-09-21 03:30,21,75.91,75.97,75.75,75.9,538
20101101|2010-09-21 04:00,21,75.91,75.96,75.71,75.92,453
20101101|2010-09-21 04:30,21,75.88,75.91,75.73,75.91,318
20101101|2010-09-21 05:00,21,75.91,75.96,75.73,75.9,437
20101101|2010-09-21 05:30,21,75.88,76.04,75.86,75.99,317
20101101|2010-09-21 06:00,21,75.96,75.99,75.87,75.96,344
20101101|2010-09-21 06:30,21,75.98,76.18,75.8,75.81,700
20101101|2010-09-21 07:00,21,75.81,75.9,75.77,75.86,308
20101101|2010-09-21 07:30,21,75.9,76.36,75.9,76.24,1866
20101101|2010-09-21 08:00,21,76.24,76.32,75.6,75.82,2176
20101101|2010-09-21 08:30,21,75.82,76.01,75.7,75.71,1979
20101101|2010-09-21 09:00,21,75.7,75.83,75.44,75.59,2102
20101101|2010-09-21 09:30,21,75.59,75.73,75.41,75.53,1191
20101101|2010-09-21 10:00,21,75.53,75.59,75.11,75.23,2875
20101101|2010-09-21 10:30,21,75.23,75.52,75.13,75.44,1233
20101101|2010-09-21 11:00,21,75.41,75.48,75.23,75.34,877
20101101|2010-09-21 11:30,21,75.36,75.46,75.25,75.37,789
20101101|2010-09-21 12:00,21,75.35,75.54,75.25,75.54,1192
20101101|2010-09-21 12:30,21,75.52,75.68,75.28,75.6,814
20101101|2010-09-21 13:00,21,75.59,75.94,74.88,74.95,6350
20101101|2010-09-21 13:30,21,74.98,75.52,74.85,75.02,2529
20101101|2010-09-21 14:00,21,75.06,75.12,74.9,74.94,400
20101101|2010-09-21 14:30,21,74.91,74.91,74.74,74.79,375
20101101|2010-09-21 15:00,21,74.81,74.95,74.81,74.92,62
20101101|2010-09-21 15:30,21,74.89,74.89,74.67,74.86,156
20101101|2010-09-21 16:00,21,74.81,74.84,74.74,74.84,8
20101101|2010-09-21 19:00,22,74.83,74.9,74.82,74.9,37
20101101|2010-09-21 19:30,22,74.92,75.06,74.92,75.03,19
20101101|2010-09-21 20:00,22,75.01,75.09,75.01,75.09,6
20101101|2010-09-21 20:30,22,75.09,75.09,75.09,75.09,5
20101101|2010-09-21 21:00,22,75.05,75.11,75.05,75.09,4
20101101|2010-09-21 21:30,22,75.09,75.09,75.04,75.06,23
20101101|2010-09-21 22:00,22,75.06,75.09,75.04,75.09,6
20101101|2010-09-21 22:30,22,75.09,75.09,75.05,75.05,2
20101101|2010-09-21 23:00,22,75.09,75.1,75.09,75.1,7
20101101|2010-09-21 23:30,22,75.11,75.26,75.11,75.2,32
20101101|2010-09-22 00:00,22,75.21,75.35,75.19,75.28,48
20101101|2010-09-22 00:30,22,75.23,75.3,75.2,75.25,20
20101101|2010-09-22 01:00,22,75.26,75.5,75.21,75.48,183
20101101|2010-09-22 01:30,22,75.49,75.59,75.43,75.5,244
20101101|2010-09-22 02:00,22,75.46,75.59,75.2,75.2,317
20101101|2010-09-22 02:30,22,75.15,75.3,75.09,75.24,368
20101101|2010-09-22 03:00,22,75.23,75.23,74.93,74.98,444
20101101|2010-09-22 03:30,22,75.01,75.12,74.92,75.12,465
20101101|2010-09-22 04:00,22,75.12,75.34,75.1,75.28,639
20101101|2010-09-22 04:30,22,75.3,75.45,75.28,75.28,257
20101101|2010-09-22 05:00,22,75.29,75.58,75.26,75.56,292
20101101|2010-09-22 05:30,22,75.55,75.6,75.36,75.38,419
20101101|2010-09-22 06:00,22,75.37,75.41,75.27,75.34,168
20101101|2010-09-22 06:30,22,75.34,75.68,75.31,75.52,440
20101101|2010-09-22 07:00,22,75.53,75.67,75.37,75.55,1228
20101101|2010-09-22 07:30,22,75.54,75.79,75.43,75.78,794
20101101|2010-09-22 08:00,22,75.8,76,75.49,75.6,2296
20101101|2010-09-22 08:30,22,75.6,75.86,75.57,75.6,2558
20101101|2010-09-22 09:00,22,75.59,75.59,75.27,75.28,2441
20101101|2010-09-22 09:30,22,75.28,75.28,74.75,75.18,5842
20101101|2010-09-22 10:00,22,75.18,75.29,74.24,74.46,7474
20101101|2010-09-22 10:30,22,74.46,74.59,74.27,74.44,2785
20101101|2010-09-22 11:00,22,74.43,74.47,74.13,74.29,2830
20101101|2010-09-22 11:30,22,74.28,74.42,74.24,74.3,1047
20101101|2010-09-22 12:00,22,74.29,74.38,73.88,74.12,2999
20101101|2010-09-22 12:30,22,74.14,74.52,74.12,74.44,1219
20101101|2010-09-22 13:00,22,74.45,74.79,74.28,74.71,2644
20101101|2010-09-22 13:30,22,74.7,74.79,74.68,74.72,323
20101101|2010-09-22 14:00,22,74.72,74.72,74.58,74.71,340
20101101|2010-09-22 14:30,22,74.7,74.73,74.6,74.66,133
20101101|2010-09-22 15:00,22,74.65,74.8,74.64,74.77,105
20101101|2010-09-22 15:30,22,74.7,74.89,74.7,74.86,60
20101101|2010-09-22 16:00,22,74.8,74.85,74.8,74.85,7
20101101|2010-09-22 19:00,23,74.81,74.81,74.68,74.68,2
20101101|2010-09-22 19:30,23,74.63,74.68,74.56,74.68,22
20101101|2010-09-22 20:00,23,74.7,74.74,74.7,74.74,8
20101101|2010-09-22 20:30,23,74.72,74.72,74.72,74.72,1
20101101|2010-09-22 21:00,23,74.72,74.72,74.72,74.72,29
20101101|2010-09-22 21:30,23,74.71,74.74,74.71,74.74,11
20101101|2010-09-22 22:00,23,74.74,74.82,74.74,74.82,8
20101101|2010-09-22 22:30,23,74.85,74.86,74.8,74.8,24
20101101|2010-09-22 23:00,23,74.83,74.85,74.8,74.8,7
20101101|2010-09-22 23:30,23,74.76,74.76,74.58,74.74,31
20101101|2010-09-23 00:00,23,74.72,74.78,74.72,74.77,8
20101101|2010-09-23 00:30,23,74.78,74.79,74.75,74.75,4
20101101|2010-09-23 01:00,23,74.86,74.95,74.84,74.91,150
20101101|2010-09-23 01:30,23,74.88,74.95,74.87,74.95,78
20101101|2010-09-23 02:00,23,74.88,74.94,74.78,74.78,227
20101101|2010-09-23 02:30,23,74.76,74.88,74.64,74.7,294
20101101|2010-09-23 03:00,23,74.72,74.72,74.57,74.62,389
20101101|2010-09-23 03:30,23,74.63,74.64,74.07,74.15,1007
20101101|2010-09-23 04:00,23,74.16,74.24,73.96,74,611
20101101|2010-09-23 04:30,23,74,74.14,73.88,74.09,402
20101101|2010-09-23 05:00,23,74.07,74.25,74.06,74.22,248
20101101|2010-09-23 05:30,23,74.21,74.31,74.12,74.21,226
20101101|2010-09-23 06:00,23,74.22,74.25,74.08,74.14,389
20101101|2010-09-23 06:30,23,74.16,74.19,73.88,74.04,489
20101101|2010-09-23 07:00,23,74.05,74.25,73.6,74.04,1839
20101101|2010-09-23 07:30,23,74.01,74.05,73.7,73.93,2053
20101101|2010-09-23 08:00,23,73.9,74.18,73.74,74.03,1184
20101101|2010-09-23 08:30,23,74.03,74.26,73.93,74,1856
20101101|2010-09-23 09:00,23,74.06,74.24,73.84,74.13,1699
20101101|2010-09-23 09:30,23,74.13,74.69,74.13,74.4,3849
20101101|2010-09-23 10:00,23,74.41,75.03,74.28,74.98,2247
20101101|2010-09-23 10:30,23,74.98,75.28,74.91,75.13,3740
20101101|2010-09-23 11:00,23,75.14,75.2,74.8,74.86,1896
20101101|2010-09-23 11:30,23,74.88,75.48,74.86,75.37,1623
20101101|2010-09-23 12:00,23,75.4,75.48,75.28,75.29,1335
20101101|2010-09-23 12:30,23,75.31,75.46,75.2,75.32,1192
20101101|2010-09-23 13:00,23,75.32,75.6,74.95,75.18,3390
20101101|2010-09-23 13:30,23,75.18,75.31,74.97,74.98,621
20101101|2010-09-23 14:00,23,74.99,74.99,74.82,74.82,259
20101101|2010-09-23 14:30,23,74.83,74.91,74.76,74.89,188
20101101|2010-09-23 15:00,23,74.89,74.94,74.86,74.87,43
20101101|2010-09-23 15:30,23,74.87,74.96,74.85,74.96,14
20101101|2010-09-23 16:00,23,74.96,74.99,74.94,74.94,8
20101101|2010-09-23 16:30,23,74.95,74.95,74.95,74.95,1
20101101|2010-09-23 19:00,24,74.82,74.85,74.76,74.84,19
20101101|2010-09-23 19:30,24,74.88,74.91,74.79,74.91,19
20101101|2010-09-23 20:30,24,74.88,74.88,74.84,74.84,5
20101101|2010-09-23 21:00,24,74.83,74.85,74.8,74.85,13
20101101|2010-09-23 21:30,24,74.88,74.99,74.87,74.99,6
20101101|2010-09-23 22:00,24,74.99,75.06,74.99,75.06,8
20101101|2010-09-23 22:30,24,74.95,75.03,74.93,74.95,15
20101101|2010-09-23 23:00,24,74.93,74.98,74.87,74.94,50
20101101|2010-09-23 23:30,24,74.97,75,74.94,74.94,19
20101101|2010-09-24 00:00,24,74.9,74.93,74.88,74.88,14
20101101|2010-09-24 00:30,24,74.92,74.94,74.89,74.9,27
20101101|2010-09-24 01:00,24,74.87,74.96,74.87,74.92,22
20101101|2010-09-24 01:30,24,74.88,74.9,74.78,74.78,53
20101101|2010-09-24 02:00,24,74.78,75.14,74.74,75.05,261
20101101|2010-09-24 02:30,24,75.04,75.15,74.97,75,205
20101101|2010-09-24 03:00,24,75,75.37,74.97,75.32,574
20101101|2010-09-24 03:30,24,75.32,75.4,75.23,75.31,404
20101101|2010-09-24 04:00,24,75.32,75.35,75.24,75.34,274
20101101|2010-09-24 04:30,24,75.36,75.45,75.28,75.38,425
20101101|2010-09-24 05:00,24,75.42,75.45,75.32,75.38,337
20101101|2010-09-24 05:30,24,75.4,75.42,75.12,75.14,359
20101101|2010-09-24 06:00,24,75.14,75.39,75.14,75.38,185
20101101|2010-09-24 06:30,24,75.38,75.54,75.32,75.54,127
20101101|2010-09-24 07:00,24,75.5,75.8,75.49,75.69,979
20101101|2010-09-24 07:30,24,75.7,76.1,75.66,75.77,2094
20101101|2010-09-24 08:00,24,75.78,76.1,75.37,75.59,2524
20101101|2010-09-24 08:30,24,75.58,76.08,75.5,75.91,1869
20101101|2010-09-24 09:00,24,75.86,76.35,75.64,76.2,4323
20101101|2010-09-24 09:30,24,76.21,76.63,76.13,76.58,3154
20101101|2010-09-24 10:00,24,76.58,76.63,76.31,76.41,2635
20101101|2010-09-24 10:30,24,76.43,76.44,76.21,76.32,1656
20101101|2010-09-24 11:00,24,76.3,76.51,76.14,76.44,1640
20101101|2010-09-24 11:30,24,76.43,76.56,76.29,76.33,1008
20101101|2010-09-24 12:00,24,76.35,76.51,76.2,76.36,858
20101101|2010-09-24 12:30,24,76.33,76.68,76.28,76.36,1639
20101101|2010-09-24 13:00,24,76.39,76.54,76.25,76.46,3113
20101101|2010-09-24 13:30,24,76.45,76.55,76.39,76.49,645
20101101|2010-09-24 14:00,24,76.48,76.53,76.44,76.46,202
20101101|2010-09-24 14:30,24,76.45,76.56,76.45,76.56,177
20101101|2010-09-24 15:00,24,76.54,76.61,76.53,76.57,59
20101101|2010-09-24 15:30,24,76.55,76.57,76.48,76.52,23
20101101|2010-09-24 16:00,24,76.5,76.51,76.43,76.43,5
20101101|2010-09-26 17:00,27,76.52,76.8,76.46,76.75,20
20101101|2010-09-26 17:30,27,76.66,76.67,76.66,76.66,9
20101101|2010-09-26 18:00,27,76.77,76.77,76.72,76.72,4
20101101|2010-09-26 18:30,27,76.77,76.8,76.74,76.74,14
20101101|2010-09-26 19:00,27,76.77,76.83,76.77,76.83,9
20101101|2010-09-26 19:30,27,76.73,76.83,76.73,76.79,4
20101101|2010-09-26 20:00,27,76.78,76.78,76.6,76.6,28
20101101|2010-09-26 20:30,27,76.57,76.57,76.55,76.55,16
20101101|2010-09-26 21:00,27,76.62,76.65,76.51,76.51,12
20101101|2010-09-26 21:30,27,76.58,76.58,76.54,76.54,5
20101101|2010-09-26 23:00,27,76.51,76.51,76.49,76.49,22
20101101|2010-09-26 23:30,27,76.49,76.5,76.42,76.5,11
20101101|2010-09-27 00:00,27,76.56,76.62,76.56,76.57,8
20101101|2010-09-27 00:30,27,76.59,76.63,76.59,76.62,11
20101101|2010-09-27 01:00,27,76.65,76.8,76.65,76.72,66
20101101|2010-09-27 01:30,27,76.7,76.7,76.58,76.68,72
20101101|2010-09-27 02:00,27,76.64,76.82,76.58,76.68,141
20101101|2010-09-27 02:30,27,76.75,76.89,76.69,76.86,267
20101101|2010-09-27 03:00,27,76.84,76.88,76.66,76.72,498
20101101|2010-09-27 03:30,27,76.71,76.83,76.53,76.55,417
20101101|2010-09-27 04:00,27,76.53,76.62,76.37,76.57,496
20101101|2010-09-27 04:30,27,76.59,76.61,76.46,76.55,74
20101101|2010-09-27 05:00,27,76.57,76.62,76.5,76.53,124
20101101|2010-09-27 05:30,27,76.55,76.73,76.54,76.73,172
20101101|2010-09-27 06:00,27,76.71,76.88,76.71,76.87,334
20101101|2010-09-27 06:30,27,76.87,76.93,76.73,76.73,239
20101101|2010-09-27 07:00,27,76.74,76.84,76.69,76.7,279
20101101|2010-09-27 07:30,27,76.7,76.8,76.59,76.74,461
20101101|2010-09-27 08:00,27,76.74,77.17,76.7,77.06,2549
20101101|2010-09-27 08:30,27,77.06,77.06,75.87,76.07,5913
20101101|2010-09-27 09:00,27,76.05,76.05,75.71,75.95,3528
20101101|2010-09-27 09:30,27,75.94,76.35,75.9,76.2,2904
20101101|2010-09-27 10:00,27,76.16,76.16,75.52,75.82,4003
20101101|2010-09-27 10:30,27,75.82,75.89,75.57,75.65,1948
20101101|2010-09-27 11:00,27,75.64,76.08,75.64,76.03,1191
20101101|2010-09-27 11:30,27,76.04,76.19,75.99,76.05,1200
20101101|2010-09-27 12:00,27,76.05,76.11,75.78,75.83,1237
20101101|2010-09-27 12:30,27,75.81,76.17,75.71,76.16,1268
20101101|2010-09-27 13:00,27,76.18,76.58,76.1,76.51,5226
20101101|2010-09-27 13:30,27,76.51,76.53,76.35,76.35,1000
20101101|2010-09-27 14:00,27,76.36,76.36,76.25,76.34,140
20101101|2010-09-27 14:30,27,76.34,76.34,76.15,76.2,182
20101101|2010-09-27 15:00,27,76.21,76.28,76.2,76.25,134
20101101|2010-09-27 15:30,27,76.21,76.23,76.21,76.23,3
20101101|2010-09-27 16:00,27,76.17,76.17,76.17,76.17,2
20101101|2010-09-27 19:00,28,76.18,76.36,76.17,76.25,28
20101101|2010-09-27 20:30,28,76.26,76.28,76.23,76.28,9
20101101|2010-09-27 21:00,28,76.28,76.28,76.2,76.2,8
20101101|2010-09-27 21:30,28,76.24,76.25,76.24,76.25,2
20101101|2010-09-27 22:00,28,76.25,76.25,76.23,76.24,7
20101101|2010-09-27 23:00,28,76.21,76.21,76.21,76.21,1
20101101|2010-09-27 23:30,28,76.21,76.21,76.11,76.11,13
20101101|2010-09-28 00:00,28,76.15,76.2,76.04,76.05,20
20101101|2010-09-28 00:30,28,76.04,76.04,76.04,76.04,3
20101101|2010-09-28 01:00,28,76.06,76.07,75.99,75.99,19
20101101|2010-09-28 01:30,28,76.05,76.05,75.84,75.87,97
20101101|2010-09-28 02:00,28,75.86,75.94,75.63,75.63,290
20101101|2010-09-28 02:30,28,75.63,75.81,75.61,75.77,149
20101101|2010-09-28 03:00,28,75.76,75.82,75.65,75.66,397
20101101|2010-09-28 03:30,28,75.67,75.75,75.54,75.54,343
20101101|2010-09-28 04:00,28,75.55,75.78,75.53,75.71,336
20101101|2010-09-28 04:30,28,75.71,76.07,75.71,75.99,471
20101101|2010-09-28 05:00,28,76,76.05,75.88,75.9,335
20101101|2010-09-28 05:30,28,75.96,75.97,75.83,75.83,183
20101101|2010-09-28 06:00,28,75.81,75.94,75.71,75.88,514
20101101|2010-09-28 06:30,28,75.91,76,75.88,75.92,172
20101101|2010-09-28 07:00,28,75.92,76.07,75.82,75.86,507
20101101|2010-09-28 07:30,28,75.81,75.94,75.72,75.82,1111
20101101|2010-09-28 08:00,28,75.82,76.43,75.79,76.18,2650
20101101|2010-09-28 08:30,28,76.18,76.18,75.64,75.96,2442
20101101|2010-09-28 09:00,28,75.96,76.36,75.66,76.2,4193
20101101|2010-09-28 09:30,28,76.2,76.61,76.2,76.47,3529
20101101|2010-09-28 10:00,28,76.5,76.94,76.5,76.93,3677
20101101|2010-09-28 10:30,28,76.92,77.12,76.73,76.8,3095
20101101|2010-09-28 11:00,28,76.82,76.95,76.55,76.67,2257
20101101|2010-09-28 11:30,28,76.7,76.82,76.63,76.72,488
20101101|2010-09-28 12:00,28,76.75,76.84,76.62,76.8,814
20101101|2010-09-28 12:30,28,76.83,76.96,76.7,76.76,2265
20101101|2010-09-28 13:00,28,76.78,76.78,76.13,76.19,4699
20101101|2010-09-28 13:30,28,76.19,76.22,76.05,76.15,475
20101101|2010-09-28 14:00,28,76.13,76.15,76.05,76.05,270
20101101|2010-09-28 14:30,28,76.06,76.13,76.03,76.08,127
20101101|2010-09-28 15:00,28,76.05,76.16,76.04,76.11,17
20101101|2010-09-28 15:30,28,76.13,76.26,76.06,76.21,64
20101101|2010-09-28 16:00,28,76.23,76.23,76.23,76.23,2
20101101|2010-09-28 16:30,28,76.24,76.24,76.24,76.24,1
20101101|2010-09-28 19:00,29,76.36,76.44,76.26,76.44,41
20101101|2010-09-28 19:30,29,76.44,76.46,76.38,76.46,29
20101101|2010-09-28 20:00,29,76.46,76.48,76.42,76.43,18
20101101|2010-09-28 20:30,29,76.43,76.44,76.4,76.44,7
20101101|2010-09-28 21:00,29,76.44,76.46,76.39,76.42,42
20101101|2010-09-28 21:30,29,76.45,76.45,76.41,76.41,6
20101101|2010-09-28 22:00,29,76.45,76.45,76.45,76.45,2
20101101|2010-09-28 23:00,29,76.53,76.54,76.5,76.5,4
20101101|2010-09-28 23:30,29,76.55,76.62,76.55,76.57,43
20101101|2010-09-29 00:00,29,76.55,76.55,76.55,76.55,2
20101101|2010-09-29 00:30,29,76.42,76.45,76.38,76.38,11
20101101|2010-09-29 01:00,29,76.41,76.51,76.38,76.51,59
20101101|2010-09-29 01:30,29,76.51,76.69,76.49,76.69,178
20101101|2010-09-29 02:00,29,76.67,76.9,76.64,76.68,357
20101101|2010-09-29 02:30,29,76.67,76.67,76.47,76.54,448
20101101|2010-09-29 03:00,29,76.53,76.59,76.44,76.44,312
20101101|2010-09-29 03:30,29,76.44,76.55,76.21,76.29,384
20101101|2010-09-29 04:00,29,76.31,76.42,76.1,76.2,682
20101101|2010-09-29 04:30,29,76.2,76.46,76.12,76.35,455
20101101|2010-09-29 05:00,29,76.34,76.41,76.28,76.39,153
20101101|2010-09-29 05:30,29,76.38,76.53,76.33,76.33,224
20101101|2010-09-29 06:00,29,76.33,76.37,76.2,76.25,368
20101101|2010-09-29 06:30,29,76.28,76.33,76.24,76.31,86
20101101|2010-09-29 07:00,29,76.34,76.59,76.34,76.49,792
20101101|2010-09-29 07:30,29,76.49,76.63,76.4,76.51,748
20101101|2010-09-29 08:00,29,76.47,76.48,75.91,76.08,2385
20101101|2010-09-29 08:30,29,76.07,76.23,75.85,76.02,2477
20101101|2010-09-29 09:00,29,76.02,76.06,75.6,75.75,2412
20101101|2010-09-29 09:30,29,75.75,76.49,75.75,76.09,6595
20101101|2010-09-29 10:00,29,76.05,76.76,76,76.68,3115
20101101|2010-09-29 10:30,29,76.7,77.48,76.66,77.43,7354
20101101|2010-09-29 11:00,29,77.45,77.83,77.33,77.66,5315
20101101|2010-09-29 11:30,29,77.64,77.66,77.35,77.58,2410
20101101|2010-09-29 12:00,29,77.6,77.75,77.53,77.56,1150
20101101|2010-09-29 12:30,29,77.55,78.1,77.53,77.97,2740
20101101|2010-09-29 13:00,29,77.96,78.13,77.77,77.85,4611
20101101|2010-09-29 13:30,29,77.86,77.93,77.81,77.9,484
20101101|2010-09-29 14:00,29,77.91,77.91,77.7,77.71,483
20101101|2010-09-29 14:30,29,77.72,77.89,77.68,77.79,269
20101101|2010-09-29 15:00,29,77.79,77.87,77.72,77.78,100
20101101|2010-09-29 15:30,29,77.8,77.84,77.74,77.82,57
20101101|2010-09-29 19:00,30,77.83,77.84,77.83,77.83,13
20101101|2010-09-29 19:30,30,77.95,77.97,77.91,77.91,5
20101101|2010-09-29 20:00,30,77.95,77.95,77.72,77.74,19
20101101|2010-09-29 20:30,30,77.74,77.8,77.71,77.77,19
20101101|2010-09-29 21:00,30,77.78,77.87,77.77,77.83,45
20101101|2010-09-29 21:30,30,77.84,77.85,77.79,77.79,5
20101101|2010-09-29 22:00,30,77.74,77.82,77.74,77.79,20
20101101|2010-09-29 22:30,30,77.76,77.76,77.7,77.7,16
20101101|2010-09-29 23:00,30,77.71,77.72,77.65,77.67,7
20101101|2010-09-29 23:30,30,77.68,77.7,77.68,77.68,13
20101101|2010-09-30 00:00,30,77.65,77.73,77.65,77.69,6
20101101|2010-09-30 00:30,30,77.64,77.7,77.64,77.7,6
20101101|2010-09-30 01:00,30,77.71,77.71,77.54,77.65,50
20101101|2010-09-30 01:30,30,77.7,77.88,77.7,77.88,81
20101101|2010-09-30 02:00,30,77.88,77.89,77.71,77.72,129
20101101|2010-09-30 02:30,30,77.73,77.93,77.72,77.91,236
20101101|2010-09-30 03:00,30,77.93,77.94,77.76,77.77,434
20101101|2010-09-30 03:30,30,77.8,77.82,77.65,77.7,750
20101101|2010-09-30 04:00,30,77.68,77.97,77.67,77.96,516
20101101|2010-09-30 04:30,30,77.98,78.04,77.88,77.96,925
20101101|2010-09-30 05:00,30,77.96,78.46,77.96,78.44,1261
20101101|2010-09-30 05:30,30,78.44,78.5,78.29,78.48,832
20101101|2010-09-30 06:00,30,78.48,78.6,78.39,78.58,936
20101101|2010-09-30 06:30,30,78.56,78.81,78.49,78.56,1694
20101101|2010-09-30 07:00,30,78.56,78.78,78.55,78.73,1210
20101101|2010-09-30 07:30,30,78.72,78.98,78.65,78.92,2113
20101101|2010-09-30 08:00,30,78.95,79.4,78.93,79.07,3809
20101101|2010-09-30 08:30,30,79.07,79.46,78.93,79.16,3942
20101101|2010-09-30 09:00,30,79.17,79.41,79.05,79.19,1838
20101101|2010-09-30 09:30,30,79.18,79.35,79.12,79.22,1867
20101101|2010-09-30 10:00,30,79.21,79.24,78.4,78.64,5292
20101101|2010-09-30 10:30,30,78.65,79.24,78.61,79.14,3961
20101101|2010-09-30 11:00,30,79.12,79.14,78.81,79.09,1661
20101101|2010-09-30 11:30,30,79.09,79.42,79.04,79.31,1775
20101101|2010-09-30 12:00,30,79.32,79.62,79.26,79.58,1690
20101101|2010-09-30 12:30,30,79.59,79.85,79.49,79.8,2219
20101101|2010-09-30 13:00,30,79.75,80.02,79.66,80,4189
20101101|2010-09-30 13:30,30,79.98,80.17,79.89,80.05,1169
20101101|2010-09-30 14:00,30,80.02,80.04,79.84,79.94,418
20101101|2010-09-30 14:30,30,79.96,79.98,79.83,79.87,534
20101101|2010-09-30 15:00,30,79.87,79.88,79.81,79.83,112
20101101|2010-09-30 15:30,30,79.89,79.91,79.78,79.81,81
20101101|2010-09-30 16:00,30,79.81,79.83,79.8,79.83,7
20101101|2010-09-30 19:30,1,79.9,79.97,79.9,79.96,10
20101101|2010-09-30 20:00,1,79.99,80.12,79.99,80.12,16
20101101|2010-09-30 20:30,1,80.08,80.4,80.08,80.38,97
20101101|2010-09-30 21:00,1,80.42,80.42,80.28,80.34,38
20101101|2010-09-30 21:30,1,80.37,80.37,80.33,80.33,15
20101101|2010-09-30 22:30,1,80.27,80.3,80.24,80.24,10
20101101|2010-09-30 23:00,1,80.25,80.25,80.16,80.21,8
20101101|2010-09-30 23:30,1,80.21,80.4,80.21,80.4,13
20101101|2010-10-01 00:00,1,80.41,80.55,80.37,80.55,35
20101101|2010-10-01 00:30,1,80.55,80.56,80.44,80.44,9
20101101|2010-10-01 01:00,1,80.42,80.55,80.42,80.55,14
20101101|2010-10-01 01:30,1,80.54,80.69,80.53,80.66,143
20101101|2010-10-01 02:00,1,80.65,80.76,80.57,80.69,402
20101101|2010-10-01 02:30,1,80.65,80.66,80.45,80.55,216
20101101|2010-10-01 03:00,1,80.56,80.7,80.48,80.54,291
20101101|2010-10-01 03:30,1,80.59,80.73,80.54,80.62,305
20101101|2010-10-01 04:00,1,80.62,80.68,80.49,80.59,538
20101101|2010-10-01 04:30,1,80.6,80.69,80.58,80.69,305
20101101|2010-10-01 05:00,1,80.68,80.89,80.68,80.83,492
20101101|2010-10-01 05:30,1,80.84,81.08,80.84,80.93,1017
20101101|2010-10-01 06:00,1,80.9,81.03,80.88,80.99,465
20101101|2010-10-01 06:30,1,80.95,81.13,80.9,80.99,395
20101101|2010-10-01 07:00,1,80.97,81.29,80.9,81.23,1030
20101101|2010-10-01 07:30,1,81.24,81.41,81.14,81.37,1975
20101101|2010-10-01 08:00,1,81.37,81.4,81.04,81.07,1414
20101101|2010-10-01 08:30,1,81.06,81.2,80.92,80.94,1579
20101101|2010-10-01 09:00,1,80.94,81.46,80.54,80.85,6223
20101101|2010-10-01 09:30,1,80.84,80.95,80.46,80.91,3467
20101101|2010-10-01 10:00,1,80.88,81,80.59,80.81,2273
20101101|2010-10-01 10:30,1,80.82,81.24,80.75,81.1,2081
20101101|2010-10-01 11:00,1,81.12,81.17,80.95,81.15,836
20101101|2010-10-01 11:30,1,81.14,81.43,81.09,81.42,1014
20101101|2010-10-01 12:00,1,81.41,81.52,81.24,81.3,1441
20101101|2010-10-01 12:30,1,81.3,81.3,80.99,81.21,1827
20101101|2010-10-01 13:00,1,81.22,81.66,81.22,81.58,3675
20101101|2010-10-01 13:30,1,81.57,81.66,81.55,81.6,819
20101101|2010-10-01 14:00,1,81.59,81.63,81.52,81.59,484
20101101|2010-10-01 14:30,1,81.59,81.69,81.54,81.67,135
20101101|2010-10-01 15:00,1,81.68,81.68,81.59,81.62,42
20101101|2010-10-01 15:30,1,81.62,81.73,81.62,81.7,59
20101101|2010-10-01 16:00,1,81.69,81.69,81.69,81.69,1
20101101|2010-10-03 17:00,4,81.78,81.78,81.66,81.73,17
20101101|2010-10-03 17:30,4,81.6,81.6,81.6,81.6,5
20101101|2010-10-03 18:00,4,81.51,81.51,81.47,81.51,9
20101101|2010-10-03 19:00,4,81.55,81.55,81.5,81.5,5
20101101|2010-10-03 20:00,4,81.52,81.56,81.52,81.56,43
20101101|2010-10-03 20:30,4,81.53,81.54,81.52,81.54,6
20101101|2010-10-03 21:00,4,81.53,81.62,81.53,81.62,8
20101101|2010-10-03 21:30,4,81.62,81.65,81.56,81.59,24
20101101|2010-10-03 22:00,4,81.61,81.61,81.57,81.59,40
20101101|2010-10-03 22:30,4,81.5,81.53,81.5,81.53,3
20101101|2010-10-03 23:00,4,81.54,81.55,81.54,81.55,33
20101101|2010-10-03 23:30,4,81.52,81.55,81.52,81.53,13
20101101|2010-10-04 00:00,4,81.46,81.47,81.42,81.42,27
20101101|2010-10-04 00:30,4,81.42,81.42,81.35,81.37,8
20101101|2010-10-04 01:00,4,81.47,81.48,81.42,81.48,39
20101101|2010-10-04 01:30,4,81.48,81.57,81.48,81.48,88
20101101|2010-10-04 02:00,4,81.47,81.52,81.27,81.31,106
20101101|2010-10-04 02:30,4,81.29,81.3,81.02,81.08,387
20101101|2010-10-04 03:00,4,81.1,81.24,80.86,80.98,434
20101101|2010-10-04 03:30,4,80.97,80.99,80.81,80.83,374
20101101|2010-10-04 04:00,4,80.86,80.92,80.76,80.85,378
20101101|2010-10-04 04:30,4,80.84,81.04,80.84,80.91,326
20101101|2010-10-04 05:00,4,80.94,81.06,80.91,80.92,207
20101101|2010-10-04 05:30,4,80.92,81.1,80.92,81.09,257
20101101|2010-10-04 06:00,4,81.12,81.51,81.09,81.38,767
20101101|2010-10-04 06:30,4,81.45,81.52,81.32,81.42,405
20101101|2010-10-04 07:00,4,81.42,81.46,81.26,81.29,326
20101101|2010-10-04 07:30,4,81.28,81.76,81.28,81.57,1418
20101101|2010-10-04 08:00,4,81.59,82.21,81.47,81.93,3395
20101101|2010-10-04 08:30,4,81.92,82.39,81.82,81.86,3754
20101101|2010-10-04 09:00,4,81.88,82.05,81.52,81.73,3464
20101101|2010-10-04 09:30,4,81.7,81.89,81.35,81.78,2676
20101101|2010-10-04 10:00,4,81.76,82.02,81.58,81.94,2174
20101101|2010-10-04 10:30,4,81.96,82.14,81.8,81.83,1276
20101101|2010-10-04 11:00,4,81.82,81.85,81.42,81.68,1630
20101101|2010-10-04 11:30,4,81.66,81.75,81.43,81.53,1084
20101101|2010-10-04 12:00,4,81.56,81.74,81.3,81.58,2129
20101101|2010-10-04 12:30,4,81.65,81.93,81.58,81.93,1664
20101101|2010-10-04 13:00,4,81.92,82.03,81.35,81.5,3289
20101101|2010-10-04 13:30,4,81.49,81.78,81.49,81.58,715
20101101|2010-10-04 14:00,4,81.56,81.63,81.49,81.63,202
20101101|2010-10-04 14:30,4,81.63,81.63,81.54,81.63,192
20101101|2010-10-04 15:00,4,81.62,81.67,81.6,81.66,58
20101101|2010-10-04 15:30,4,81.64,81.64,81.43,81.56,96
20101101|2010-10-04 16:00,4,81.55,81.55,81.31,81.33,33
20101101|2010-10-04 19:00,5,81.39,81.39,81.38,81.38,3
20101101|2010-10-04 19:30,5,81.43,81.47,81.38,81.41,63
20101101|2010-10-04 20:00,5,81.4,81.4,81.4,81.4,1
20101101|2010-10-04 20:30,5,81.37,81.4,81.34,81.4,21
20101101|2010-10-04 21:00,5,81.34,81.34,81.34,81.34,1
20101101|2010-10-04 21:30,5,81.33,81.33,81.33,81.33,1
20101101|2010-10-04 22:30,5,81.34,81.34,81.16,81.25,83
20101101|2010-10-04 23:00,5,81.25,81.37,81.23,81.37,20
20101101|2010-10-04 23:30,5,81.44,81.62,81.43,81.5,23
20101101|2010-10-05 00:00,5,81.54,81.57,81.4,81.49,9
20101101|2010-10-05 00:30,5,81.52,81.66,81.52,81.53,37
20101101|2010-10-05 01:00,5,81.51,81.65,81.44,81.65,53
20101101|2010-10-05 01:30,5,81.64,81.74,81.57,81.57,70
20101101|2010-10-05 02:00,5,81.6,81.68,81.27,81.35,307
20101101|2010-10-05 02:30,5,81.37,81.83,81.37,81.69,450
20101101|2010-10-05 03:00,5,81.69,81.78,81.55,81.68,319
20101101|2010-10-05 03:30,5,81.68,81.91,81.66,81.71,555
20101101|2010-10-05 04:00,5,81.72,81.82,81.7,81.79,245
20101101|2010-10-05 04:30,5,81.77,81.8,81.71,81.75,112
20101101|2010-10-05 05:00,5,81.76,82.12,81.75,82.12,520
20101101|2010-10-05 05:30,5,82.11,82.11,81.94,82.02,484
20101101|2010-10-05 06:00,5,82.02,82.17,82,82.04,278
20101101|2010-10-05 06:30,5,82.03,82.03,81.8,81.86,260
20101101|2010-10-05 07:00,5,81.87,82.13,81.83,82.04,751
20101101|2010-10-05 07:30,5,82.05,82.35,82,82.29,1635
20101101|2010-10-05 08:00,5,82.3,82.58,82.18,82.33,2411
20101101|2010-10-05 08:30,5,82.33,82.39,81.94,82.08,3020
20101101|2010-10-05 09:00,5,82.08,82.35,81.88,82.3,3366
20101101|2010-10-05 09:30,5,82.29,82.74,82.26,82.61,3866
20101101|2010-10-05 10:00,5,82.63,82.7,82.45,82.53,1988
20101101|2010-10-05 10:30,5,82.53,82.81,82.53,82.65,1710
20101101|2010-10-05 11:00,5,82.64,82.65,82.3,82.59,1938
20101101|2010-10-05 11:30,5,82.55,82.85,82.54,82.73,2186
20101101|2010-10-05 12:00,5,82.72,82.95,82.68,82.73,1772
20101101|2010-10-05 12:30,5,82.71,82.99,82.66,82.92,1508
20101101|2010-10-05 13:00,5,82.91,82.94,82.57,82.83,2148
20101101|2010-10-05 13:30,5,82.82,82.87,82.76,82.79,765
20101101|2010-10-05 14:00,5,82.78,82.86,82.77,82.8,242
20101101|2010-10-05 14:30,5,82.79,82.8,82.68,82.72,245
20101101|2010-10-05 15:00,5,82.73,82.73,82.57,82.57,103
20101101|2010-10-05 15:30,5,82.58,82.6,82.44,82.57,192
20101101|2010-10-05 16:00,5,82.63,82.72,82.63,82.72,8
20101101|2010-10-05 16:30,5,82.52,82.52,82.52,82.52,1
20101101|2010-10-05 19:00,6,82.69,82.72,82.69,82.71,19
20101101|2010-10-05 19:30,6,82.7,82.72,82.67,82.67,7
20101101|2010-10-05 20:00,6,82.74,82.78,82.66,82.69,17
20101101|2010-10-05 20:30,6,82.69,82.69,82.63,82.64,30
20101101|2010-10-05 21:00,6,82.65,82.65,82.55,82.56,20
20101101|2010-10-05 21:30,6,82.56,82.56,82.5,82.5,28
20101101|2010-10-05 22:00,6,82.5,82.54,82.44,82.51,16
20101101|2010-10-05 22:30,6,82.53,82.66,82.53,82.66,23
20101101|2010-10-05 23:00,6,82.66,82.71,82.63,82.71,14
20101101|2010-10-05 23:30,6,82.72,82.92,82.72,82.92,77
20101101|2010-10-06 00:00,6,82.93,82.93,82.85,82.85,18
20101101|2010-10-06 00:30,6,82.86,82.91,82.86,82.91,26
20101101|2010-10-06 01:00,6,82.82,82.91,82.81,82.91,38
20101101|2010-10-06 01:30,6,82.9,82.98,82.82,82.91,196
20101101|2010-10-06 02:00,6,82.9,83.31,82.9,83.14,526
20101101|2010-10-06 02:30,6,83.15,83.23,83.05,83.18,255
20101101|2010-10-06 03:00,6,83.16,83.17,82.86,82.87,564
20101101|2010-10-06 03:30,6,82.88,83.02,82.83,83,453
20101101|2010-10-06 04:00,6,83.01,83.1,82.96,83,287
20101101|2010-10-06 04:30,6,82.99,83,82.77,82.83,599
20101101|2010-10-06 05:00,6,82.86,82.97,82.6,82.67,744
20101101|2010-10-06 05:30,6,82.65,82.69,82.53,82.6,541
20101101|2010-10-06 06:00,6,82.6,82.64,82.3,82.52,845
20101101|2010-10-06 06:30,6,82.52,82.84,82.48,82.83,529
20101101|2010-10-06 07:00,6,82.83,82.83,82.47,82.54,1042
20101101|2010-10-06 07:30,6,82.52,82.62,82.34,82.57,1361
20101101|2010-10-06 08:00,6,82.55,82.88,82.54,82.8,1475
20101101|2010-10-06 08:30,6,82.79,82.94,82.71,82.77,1674
20101101|2010-10-06 09:00,6,82.78,82.89,82.69,82.73,1660
20101101|2010-10-06 09:30,6,82.68,83.14,82.42,83.12,5214
20101101|2010-10-06 10:00,6,83.14,83.84,82.95,83.67,6763
20101101|2010-10-06 10:30,6,83.68,84.1,83.67,83.74,4618
20101101|2010-10-06 11:00,6,83.7,83.9,83.51,83.56,1655
20101101|2010-10-06 11:30,6,83.54,83.75,83.44,83.46,1780
20101101|2010-10-06 12:00,6,83.47,83.47,83.12,83.38,2102
20101101|2010-10-06 12:30,6,83.4,83.57,83.15,83.36,1710
20101101|2010-10-06 13:00,6,83.36,83.66,83.13,83.24,3470
20101101|2010-10-06 13:30,6,83.25,83.31,83.2,83.26,377
20101101|2010-10-06 14:00,6,83.24,83.31,83.21,83.23,251
20101101|2010-10-06 14:30,6,83.22,83.24,83.17,83.18,209
20101101|2010-10-06 15:00,6,83.18,83.35,83.11,83.3,380
20101101|2010-10-06 15:30,6,83.25,83.39,83.22,83.39,18
20101101|2010-10-06 16:00,6,83.34,83.34,83.34,83.34,2
20101101|2010-10-06 19:00,7,83.32,83.32,83.28,83.28,3
20101101|2010-10-06 19:30,7,83.38,83.48,83.24,83.28,67
20101101|2010-10-06 20:00,7,83.26,83.31,83.26,83.31,6
20101101|2010-10-06 20:30,7,83.28,83.3,83.28,83.3,9
20101101|2010-10-06 21:00,7,83.36,83.36,83.29,83.29,5
20101101|2010-10-06 21:30,7,83.38,83.38,83.38,83.38,1
20101101|2010-10-06 22:00,7,83.48,83.51,83.45,83.5,23
20101101|2010-10-06 22:30,7,83.53,83.53,83.51,83.52,6
20101101|2010-10-06 23:30,7,83.45,83.6,83.45,83.6,13
20101101|2010-10-07 00:00,7,83.6,83.65,83.6,83.65,42
20101101|2010-10-07 00:30,7,83.68,83.74,83.67,83.67,41
20101101|2010-10-07 01:00,7,83.71,83.8,83.68,83.75,75
20101101|2010-10-07 01:30,7,83.8,83.93,83.77,83.87,111
20101101|2010-10-07 02:00,7,83.85,83.87,83.52,83.57,143
20101101|2010-10-07 02:30,7,83.55,83.82,83.46,83.76,529
20101101|2010-10-07 03:00,7,83.73,83.82,83.57,83.62,270
20101101|2010-10-07 03:30,7,83.65,83.88,83.6,83.6,595
20101101|2010-10-07 04:00,7,83.6,83.73,83.53,83.73,424
20101101|2010-10-07 04:30,7,83.73,83.74,83.49,83.71,490
20101101|2010-10-07 05:00,7,83.71,83.83,83.57,83.66,1095
20101101|2010-10-07 05:30,7,83.67,83.69,83.61,83.67,242
20101101|2010-10-07 06:00,7,83.67,83.83,83.59,83.8,620
20101101|2010-10-07 06:30,7,83.79,83.85,83.59,83.76,353
20101101|2010-10-07 07:00,7,83.75,83.76,83.62,83.68,234
20101101|2010-10-07 07:30,7,83.74,84.38,83.47,84.36,3336
20101101|2010-10-07 08:00,7,84.37,84.43,83.74,83.97,3796
20101101|2010-10-07 08:30,7,83.97,83.98,82.68,82.86,7616
20101101|2010-10-07 09:00,7,82.85,83.19,82.58,83,3178
20101101|2010-10-07 09:30,7,82.98,83.16,82.57,82.75,3873
20101101|2010-10-07 10:00,7,82.71,82.77,82.34,82.62,3932
20101101|2010-10-07 10:30,7,82.62,82.75,82.32,82.39,2310
20101101|2010-10-07 11:00,7,82.42,82.51,81.72,81.75,4627
20101101|2010-10-07 11:30,7,81.74,81.74,81.43,81.57,3835
20101101|2010-10-07 12:00,7,81.56,81.59,81,81.39,3638
20101101|2010-10-07 12:30,7,81.38,81.78,81.12,81.65,3120
20101101|2010-10-07 13:00,7,81.66,81.75,81.23,81.65,4857
20101101|2010-10-07 13:30,7,81.65,81.65,81.46,81.55,769
20101101|2010-10-07 14:00,7,81.57,81.58,81.42,81.45,323
20101101|2010-10-07 14:30,7,81.43,81.43,81.23,81.31,170
20101101|2010-10-07 15:00,7,81.32,81.49,81.31,81.49,103
20101101|2010-10-07 15:30,7,81.49,81.5,81.42,81.44,16
20101101|2010-10-07 16:00,7,81.42,81.53,81.27,81.53,23
20101101|2010-10-07 19:00,8,81.44,81.51,81.44,81.51,3
20101101|2010-10-07 19:30,8,81.38,81.4,81.35,81.38,15
20101101|2010-10-07 20:00,8,81.28,81.42,81.19,81.2,43
20101101|2010-10-07 20:30,8,81.29,81.29,81.25,81.25,9
20101101|2010-10-07 21:00,8,81.25,81.53,81.14,81.53,87
20101101|2010-10-07 21:30,8,81.57,81.63,81.48,81.58,28
20101101|2010-10-07 22:00,8,81.61,81.63,81.6,81.63,16
20101101|2010-10-07 22:30,8,81.61,81.61,81.57,81.57,6
20101101|2010-10-07 23:00,8,81.62,81.62,81.62,81.62,1
20101101|2010-10-07 23:30,8,81.67,81.79,81.67,81.79,15
20101101|2010-10-08 00:00,8,81.81,81.81,81.76,81.8,33
20101101|2010-10-08 00:30,8,81.8,81.8,81.7,81.71,11
20101101|2010-10-08 01:00,8,81.69,81.71,81.59,81.59,26
20101101|2010-10-08 01:30,8,81.62,81.69,81.61,81.62,46
20101101|2010-10-08 02:00,8,81.62,81.62,81.34,81.41,252
20101101|2010-10-08 02:30,8,81.38,81.49,81.31,81.31,169
20101101|2010-10-08 03:00,8,81.34,81.37,80.93,81,757
20101101|2010-10-08 03:30,8,81.03,81.08,80.82,80.84,778
20101101|2010-10-08 04:00,8,80.83,81.03,80.72,80.85,729
20101101|2010-10-08 04:30,8,80.87,80.88,80.62,80.63,896
20101101|2010-10-08 05:00,8,80.64,80.64,80.3,80.61,1077
20101101|2010-10-08 05:30,8,80.58,80.77,80.41,80.72,619
20101101|2010-10-08 06:00,8,80.7,80.89,80.62,80.77,495
20101101|2010-10-08 06:30,8,80.8,80.97,80.8,80.81,271
20101101|2010-10-08 07:00,8,80.84,81.09,80.71,80.85,959
20101101|2010-10-08 07:30,8,80.8,81.61,80.33,80.72,6541
20101101|2010-10-08 08:00,8,80.76,81.95,80.65,81.73,5236
20101101|2010-10-08 08:30,8,81.73,82.38,81.52,82.2,4662
20101101|2010-10-08 09:00,8,82.2,82.56,81.71,81.82,4786
20101101|2010-10-08 09:30,8,81.82,82.87,81.82,82.83,3397
20101101|2010-10-08 10:00,8,82.84,83.12,82.71,83.07,3651
20101101|2010-10-08 10:30,8,83.08,83.12,82.54,82.59,2037
20101101|2010-10-08 11:00,8,82.65,82.8,82.55,82.62,1257
20101101|2010-10-08 11:30,8,82.6,82.79,82.5,82.66,784
20101101|2010-10-08 12:00,8,82.65,82.77,82.54,82.76,607
20101101|2010-10-08 12:30,8,82.77,82.78,82.31,82.57,1915
20101101|2010-10-08 13:00,8,82.51,82.77,82.45,82.65,2673
20101101|2010-10-08 13:30,8,82.66,82.67,82.56,82.61,599
20101101|2010-10-08 14:00,8,82.65,82.83,82.61,82.76,117
20101101|2010-10-08 14:30,8,82.85,82.92,82.8,82.91,115
20101101|2010-10-08 15:00,8,82.88,82.95,82.84,82.95,13
20101101|2010-10-08 15:30,8,82.88,82.95,82.88,82.95,7
20101101|2010-10-10 17:00,11,83.08,83.12,82.98,83.12,20
20101101|2010-10-10 17:30,11,83.09,83.09,83.09,83.09,2
20101101|2010-10-10 18:00,11,83.09,83.12,83.08,83.1,38
20101101|2010-10-10 18:30,11,83.18,83.22,83.18,83.22,3
20101101|2010-10-10 19:00,11,83.23,83.24,83.16,83.16,12
20101101|2010-10-10 19:30,11,83.06,83.15,83.04,83.05,27
20101101|2010-10-10 20:00,11,83.05,83.11,83.05,83.11,3
20101101|2010-10-10 20:30,11,83.12,83.16,83.12,83.16,7
20101101|2010-10-10 21:00,11,83.12,83.12,83.08,83.09,13
20101101|2010-10-10 21:30,11,83.13,83.16,83.06,83.11,31
20101101|2010-10-10 22:00,11,83.19,83.28,83.18,83.23,32
20101101|2010-10-10 22:30,11,83.27,83.32,83.23,83.23,18
20101101|2010-10-10 23:00,11,83.31,83.35,83.3,83.33,28
20101101|2010-10-10 23:30,11,83.32,83.49,83.32,83.44,37
20101101|2010-10-11 00:00,11,83.41,83.45,83.39,83.44,42
20101101|2010-10-11 00:30,11,83.42,83.42,83.29,83.29,32
20101101|2010-10-11 01:00,11,83.31,83.33,83.15,83.25,113
20101101|2010-10-11 01:30,11,83.21,83.21,83.14,83.16,38
20101101|2010-10-11 02:00,11,83.14,83.27,82.98,82.98,243
20101101|2010-10-11 02:30,11,82.92,83.11,82.86,82.86,380
20101101|2010-10-11 03:00,11,82.87,83.02,82.77,82.8,253
20101101|2010-10-11 03:30,11,82.83,83.06,82.83,83.05,491
20101101|2010-10-11 04:00,11,83.06,83.07,82.84,83.01,468
20101101|2010-10-11 04:30,11,83.03,83.04,82.89,82.93,213
20101101|2010-10-11 05:00,11,82.9,82.9,82.76,82.79,164
20101101|2010-10-11 05:30,11,82.77,82.8,82.38,82.45,481
20101101|2010-10-11 06:00,11,82.43,82.66,82.32,82.62,470
20101101|2010-10-11 06:30,11,82.6,82.72,82.51,82.62,277
20101101|2010-10-11 07:00,11,82.65,82.78,82.47,82.6,538
20101101|2010-10-11 07:30,11,82.56,82.57,82.16,82.42,901
20101101|2010-10-11 08:00,11,82.39,82.47,82.07,82.21,1181
20101101|2010-10-11 08:30,11,82.2,82.57,82.01,82.5,1783
20101101|2010-10-11 09:00,11,82.53,82.75,82.48,82.6,955
20101101|2010-10-11 09:30,11,82.62,82.73,82.13,82.31,1143
20101101|2010-10-11 10:00,11,82.32,82.6,82.22,82.58,709
20101101|2010-10-11 10:30,11,82.59,82.61,82.31,82.32,518
20101101|2010-10-11 11:00,11,82.4,82.54,82.31,82.48,278
20101101|2010-10-11 11:30,11,82.46,82.57,82.33,82.47,388
20101101|2010-10-11 12:00,11,82.42,82.48,82.34,82.46,284
20101101|2010-10-11 12:30,11,82.46,82.62,82.45,82.58,415
20101101|2010-10-11 13:00,11,82.62,82.66,82.16,82.24,1481
20101101|2010-10-11 13:30,11,82.24,82.33,82.23,82.23,173
20101101|2010-10-11 14:00,11,82.22,82.22,81.96,82,405
20101101|2010-10-11 14:30,11,81.96,81.98,81.85,81.92,228
20101101|2010-10-11 15:00,11,81.92,81.94,81.85,81.94,27
20101101|2010-10-11 15:30,11,82,82,81.83,81.85,10
20101101|2010-10-11 16:00,11,81.87,81.98,81.83,81.98,25
20101101|2010-10-11 19:00,12,81.92,81.93,81.8,81.8,19
20101101|2010-10-11 19:30,12,81.88,81.88,81.8,81.8,11
20101101|2010-10-11 20:00,12,81.83,81.83,81.57,81.57,27
20101101|2010-10-11 20:30,12,81.58,81.61,81.56,81.56,8
20101101|2010-10-11 21:00,12,81.62,81.71,81.62,81.71,28
20101101|2010-10-11 21:30,12,81.69,81.83,81.66,81.81,37
20101101|2010-10-11 22:00,12,81.81,81.81,81.66,81.66,4
20101101|2010-10-11 22:30,12,81.7,81.7,81.65,81.65,22
20101101|2010-10-11 23:00,12,81.6,81.67,81.6,81.67,5
20101101|2010-10-11 23:30,12,81.7,81.7,81.67,81.67,9
20101101|2010-10-12 00:00,12,81.67,81.67,81.43,81.44,58
20101101|2010-10-12 00:30,12,81.44,81.48,81.4,81.46,65
20101101|2010-10-12 01:00,12,81.41,81.45,81.3,81.32,86
20101101|2010-10-12 01:30,12,81.34,81.43,81.32,81.39,126
20101101|2010-10-12 02:00,12,81.35,81.41,81.28,81.39,145
20101101|2010-10-12 02:30,12,81.41,81.49,81.32,81.38,274
20101101|2010-10-12 03:00,12,81.37,81.37,81.15,81.26,613
20101101|2010-10-12 03:30,12,81.26,81.27,80.89,81.04,562
20101101|2010-10-12 04:00,12,81.04,81.32,81.01,81.24,365
20101101|2010-10-12 04:30,12,81.25,81.51,81.25,81.39,563
20101101|2010-10-12 05:00,12,81.39,81.42,81.29,81.37,286
20101101|2010-10-12 05:30,12,81.38,81.45,81.24,81.32,207
20101101|2010-10-12 06:00,12,81.4,81.61,81.36,81.59,229
20101101|2010-10-12 06:30,12,81.6,82.18,81.6,81.93,851
20101101|2010-10-12 07:00,12,81.96,82.04,81.82,81.86,734
20101101|2010-10-12 07:30,12,81.88,82.32,81.75,82.29,1213
20101101|2010-10-12 08:00,12,82.29,82.35,81.95,82.12,1206
20101101|2010-10-12 08:30,12,82.11,82.17,81.25,81.42,3782
20101101|2010-10-12 09:00,12,81.39,81.73,81.33,81.41,2691
20101101|2010-10-12 09:30,12,81.42,81.67,81.07,81.53,2544
20101101|2010-10-12 10:00,12,81.55,81.95,81.49,81.85,2639
20101101|2010-10-12 10:30,12,81.83,82.01,81.55,81.72,1102
20101101|2010-10-12 11:00,12,81.72,81.9,81.61,81.67,1109
20101101|2010-10-12 11:30,12,81.64,81.8,81.64,81.72,267
20101101|2010-10-12 12:00,12,81.74,81.77,81.67,81.75,199
20101101|2010-10-12 12:30,12,81.76,82.15,81.76,81.94,896
20101101|2010-10-12 13:00,12,81.91,82.22,81.63,81.7,4242
20101101|2010-10-12 13:30,12,81.69,81.72,81.57,81.68,460
20101101|2010-10-12 14:00,12,81.7,81.85,81.62,81.82,420
20101101|2010-10-12 14:30,12,81.84,81.88,81.72,81.76,165
20101101|2010-10-12 15:00,12,81.75,81.75,81.63,81.65,59
20101101|2010-10-12 15:30,12,81.67,81.78,81.67,81.76,32
20101101|2010-10-12 16:00,12,81.71,81.71,81.71,81.71,5
20101101|2010-10-12 19:00,13,81.81,81.85,81.8,81.83,8
20101101|2010-10-12 19:30,13,81.83,81.83,81.76,81.78,11
20101101|2010-10-12 20:00,13,81.82,82.05,81.82,82.05,20
20101101|2010-10-12 20:30,13,81.94,82.07,81.94,81.98,37
20101101|2010-10-12 21:00,13,81.95,82.01,81.95,82.01,10
20101101|2010-10-12 21:30,13,82,82.16,81.94,82.16,16
20101101|2010-10-12 22:00,13,82.13,82.13,82.13,82.13,1
20101101|2010-10-12 22:30,13,82.19,82.21,82.04,82.04,8
20101101|2010-10-12 23:00,13,82.05,82.17,82.04,82.17,10
20101101|2010-10-12 23:30,13,82.21,82.23,82.21,82.23,3
20101101|2010-10-13 00:00,13,82.21,82.23,82.12,82.12,18
20101101|2010-10-13 00:30,13,82.15,82.18,82.11,82.18,22
20101101|2010-10-13 01:00,13,82.22,82.26,82.22,82.22,18
20101101|2010-10-13 01:30,13,82.25,82.36,82.21,82.35,118
20101101|2010-10-13 02:00,13,82.37,82.47,82.35,82.43,263
20101101|2010-10-13 02:30,13,82.4,82.58,82.38,82.48,336
20101101|2010-10-13 03:00,13,82.54,82.67,82.54,82.61,523
20101101|2010-10-13 03:30,13,82.65,82.83,82.64,82.64,674
20101101|2010-10-13 04:00,13,82.66,82.84,82.65,82.67,288
20101101|2010-10-13 04:30,13,82.68,82.95,82.68,82.87,524
20101101|2010-10-13 05:00,13,82.87,82.9,82.71,82.71,358
20101101|2010-10-13 05:30,13,82.7,82.71,82.58,82.69,299
20101101|2010-10-13 06:00,13,82.66,82.74,82.6,82.74,379
20101101|2010-10-13 06:30,13,82.77,82.98,82.73,82.73,329
20101101|2010-10-13 07:00,13,82.74,82.99,82.64,82.9,719
20101101|2010-10-13 07:30,13,82.91,82.95,82.68,82.8,414
20101101|2010-10-13 08:00,13,82.82,82.87,82.47,82.73,1625
20101101|2010-10-13 08:30,13,82.72,82.89,82.52,82.71,1934
20101101|2010-10-13 09:00,13,82.7,83.1,82.56,82.71,2607
20101101|2010-10-13 09:30,13,82.74,83.17,82.62,83.14,1551
20101101|2010-10-13 10:00,13,83.16,83.45,82.97,83.33,3832
20101101|2010-10-13 10:30,13,83.34,83.38,83.11,83.28,994
20101101|2010-10-13 11:00,13,83.27,83.32,83.01,83.31,662
20101101|2010-10-13 11:30,13,83.31,83.31,82.92,82.95,1072
20101101|2010-10-13 12:00,13,82.93,83.16,82.9,82.94,579
20101101|2010-10-13 12:30,13,82.93,83.09,82.9,83.03,331
20101101|2010-10-13 13:00,13,83.07,83.23,82.81,83,1921
20101101|2010-10-13 13:30,13,83,83.05,82.92,83.02,530
20101101|2010-10-13 14:00,13,83.01,83.09,82.95,82.95,406
20101101|2010-10-13 14:30,13,82.97,83,82.93,82.94,172
20101101|2010-10-13 15:00,13,82.94,83.02,82.94,82.95,96
20101101|2010-10-13 15:30,13,83.02,83.27,83.02,83.25,215
20101101|2010-10-13 16:00,13,83.25,83.25,83.25,83.25,30
20101101|2010-10-13 16:30,13,83.24,83.24,83.24,83.24,15
20101101|2010-10-13 19:00,14,83.41,83.72,83.38,83.62,159
20101101|2010-10-13 19:30,14,83.61,83.72,83.61,83.72,13
20101101|2010-10-13 20:00,14,83.72,83.72,83.7,83.7,39
20101101|2010-10-13 20:30,14,83.74,83.79,83.68,83.7,16
20101101|2010-10-13 21:00,14,83.77,83.78,83.72,83.75,43
20101101|2010-10-13 21:30,14,83.76,83.76,83.74,83.75,9
20101101|2010-10-13 22:00,14,83.76,83.76,83.76,83.76,1
20101101|2010-10-13 22:30,14,83.74,83.74,83.73,83.73,10
20101101|2010-10-13 23:00,14,83.77,83.79,83.76,83.79,9
20101101|2010-10-13 23:30,14,83.73,83.73,83.73,83.73,3
20101101|2010-10-14 00:00,14,83.82,83.85,83.81,83.85,10
20101101|2010-10-14 00:30,14,83.82,83.82,83.8,83.8,4
20101101|2010-10-14 01:00,14,83.81,83.95,83.81,83.91,48
20101101|2010-10-14 01:30,14,83.89,84.07,83.88,84.07,104
20101101|2010-10-14 02:00,14,84,84.1,83.92,83.96,121
20101101|2010-10-14 02:30,14,83.99,84.08,83.75,84.01,629
20101101|2010-10-14 03:00,14,83.97,84.1,83.66,83.73,407
20101101|2010-10-14 03:30,14,83.76,83.8,83.54,83.59,242
20101101|2010-10-14 04:00,14,83.58,83.76,83.58,83.73,244
20101101|2010-10-14 04:30,14,83.72,83.76,83.4,83.5,217
20101101|2010-10-14 05:00,14,83.5,83.5,83.11,83.29,829
20101101|2010-10-14 05:30,14,83.27,83.47,83.27,83.41,310
20101101|2010-10-14 06:00,14,83.37,83.46,83.2,83.46,297
20101101|2010-10-14 06:30,14,83.46,83.65,83.43,83.45,399
20101101|2010-10-14 07:00,14,83.46,83.65,83.37,83.57,330
20101101|2010-10-14 07:30,14,83.54,83.67,83.36,83.65,1284
20101101|2010-10-14 08:00,14,83.63,83.63,82.65,82.83,2149
20101101|2010-10-14 08:30,14,82.84,83.23,82.79,82.94,1830
20101101|2010-10-14 09:00,14,82.92,83.31,82.91,83.29,759
20101101|2010-10-14 09:30,14,83.27,83.91,83.2,83.82,1952
20101101|2010-10-14 10:00,14,83.88,83.88,83.25,83.31,4137
20101101|2010-10-14 10:30,14,83.31,83.32,82.83,83.17,3088
20101101|2010-10-14 11:00,14,83.17,83.27,82.83,82.84,712
20101101|2010-10-14 11:30,14,82.84,82.98,82.7,82.94,960
20101101|2010-10-14 12:00,14,82.94,82.94,82.22,82.45,1965
20101101|2010-10-14 12:30,14,82.45,82.81,82.31,82.79,1990
20101101|2010-10-14 13:00,14,82.77,82.96,82.65,82.65,2215
20101101|2010-10-14 13:30,14,82.65,82.7,82.37,82.37,470
20101101|2010-10-14 14:00,14,82.36,82.59,82.28,82.48,476
20101101|2010-10-14 14:30,14,82.48,82.67,82.47,82.65,252
20101101|2010-10-14 15:00,14,82.69,82.8,82.66,82.75,109
20101101|2010-10-14 15:30,14,82.71,82.85,82.68,82.82,13
20101101|2010-10-14 16:00,14,82.79,82.79,82.76,82.76,9
20101101|2010-10-14 16:30,14,82.84,82.84,82.7,82.7,3
20101101|2010-10-14 19:00,15,82.59,82.59,82.53,82.59,5
20101101|2010-10-14 19:30,15,82.51,82.52,82.51,82.51,4
20101101|2010-10-14 20:00,15,82.62,82.72,82.62,82.71,6
20101101|2010-10-14 20:30,15,82.76,82.78,82.71,82.71,20
20101101|2010-10-14 21:00,15,82.69,82.69,82.69,82.69,1
20101101|2010-10-14 21:30,15,82.81,82.91,82.81,82.86,49
20101101|2010-10-14 22:00,15,82.86,82.9,82.78,82.84,97
20101101|2010-10-14 22:30,15,82.84,82.87,82.8,82.82,79
20101101|2010-10-14 23:00,15,82.78,82.78,82.69,82.69,37
20101101|2010-10-14 23:30,15,82.69,82.72,82.68,82.7,20
20101101|2010-10-15 00:00,15,82.7,82.72,82.65,82.65,15
20101101|2010-10-15 00:30,15,82.67,82.81,82.67,82.76,46
20101101|2010-10-15 01:00,15,82.85,82.91,82.85,82.91,40
20101101|2010-10-15 01:30,15,82.93,83.09,82.93,83.09,91
20101101|2010-10-15 02:00,15,83.03,83.05,82.7,82.7,101
20101101|2010-10-15 02:30,15,82.64,82.77,82.51,82.72,293
20101101|2010-10-15 03:00,15,82.69,82.93,82.58,82.9,271
20101101|2010-10-15 03:30,15,82.93,82.97,82.86,82.88,152
20101101|2010-10-15 04:00,15,82.96,82.97,82.81,82.85,70
20101101|2010-10-15 04:30,15,82.87,82.92,82.74,82.79,69
20101101|2010-10-15 05:00,15,82.82,82.88,82.66,82.72,151
20101101|2010-10-15 05:30,15,82.68,82.71,82.6,82.62,192
20101101|2010-10-15 06:00,15,82.61,82.73,82.56,82.59,134
20101101|2010-10-15 06:30,15,82.59,82.65,82.26,82.29,340
20101101|2010-10-15 07:00,15,82.3,83.07,82.3,83.06,1508
20101101|2010-10-15 07:30,15,83.1,83.32,82.47,82.52,2999
20101101|2010-10-15 08:00,15,82.5,82.83,82.07,82.72,1978
20101101|2010-10-15 08:30,15,82.72,82.87,82.23,82.39,1560
20101101|2010-10-15 09:00,15,82.38,82.55,82.01,82.28,1655
20101101|2010-10-15 09:30,15,82.28,82.44,82.14,82.22,1510
20101101|2010-10-15 10:00,15,82.25,82.53,82.15,82.16,1777
20101101|2010-10-15 10:30,15,82.16,82.46,82.03,82.04,2179
20101101|2010-10-15 11:00,15,82.08,82.25,81.22,81.67,4867
20101101|2010-10-15 11:30,15,81.64,81.78,81.22,81.41,1721
20101101|2010-10-15 12:00,15,81.4,81.52,81.25,81.5,643
20101101|2010-10-15 12:30,15,81.52,81.54,80.76,80.99,2723
20101101|2010-10-15 13:00,15,81,81.32,80.83,81.29,2858
20101101|2010-10-15 13:30,15,81.3,81.35,81.23,81.24,588
20101101|2010-10-15 14:00,15,81.25,81.32,81.25,81.26,204
20101101|2010-10-15 14:30,15,81.28,81.46,81.26,81.45,113
20101101|2010-10-15 15:00,15,81.44,81.53,81.37,81.4,143
20101101|2010-10-15 15:30,15,81.41,81.41,81.4,81.4,2
20101101|2010-10-15 16:00,15,81.49,81.49,81.49,81.49,1
20101101|2010-10-17 18:00,18,81.16,81.26,81.13,81.26,8
20101101|2010-10-17 18:30,18,81.17,81.17,81.17,81.17,4
20101101|2010-10-17 19:00,18,81.08,81.08,80.91,80.91,91
20101101|2010-10-17 19:30,18,80.81,80.88,80.79,80.87,46
20101101|2010-10-17 20:00,18,80.92,81.02,80.91,80.91,6
20101101|2010-10-17 20:30,18,80.88,81.06,80.88,80.98,18
20101101|2010-10-17 21:00,18,81.07,81.11,80.75,80.8,36
20101101|2010-10-17 21:30,18,80.78,80.78,80.56,80.7,28
20101101|2010-10-17 22:00,18,80.76,80.82,80.75,80.79,24
20101101|2010-10-17 22:30,18,80.76,80.77,80.76,80.77,5
20101101|2010-10-17 23:00,18,80.81,80.81,80.68,80.68,2
20101101|2010-10-18 00:30,18,80.69,80.69,80.57,80.57,21
20101101|2010-10-18 01:30,18,80.7,80.77,80.58,80.7,128
20101101|2010-10-18 02:00,18,80.61,80.67,80.59,80.62,17
20101101|2010-10-18 02:30,18,80.7,80.82,80.6,80.6,105
20101101|2010-10-18 03:00,18,80.54,80.54,80.35,80.5,218
20101101|2010-10-18 03:30,18,80.48,80.8,80.43,80.75,134
20101101|2010-10-18 04:00,18,80.76,80.92,80.66,80.88,190
20101101|2010-10-18 04:30,18,80.9,81.18,80.85,81.07,130
20101101|2010-10-18 05:00,18,81.09,81.2,80.95,81.2,46
20101101|2010-10-18 05:30,18,81.25,81.25,81.08,81.14,53
20101101|2010-10-18 06:00,18,81.13,81.17,81.03,81.06,109
20101101|2010-10-18 06:30,18,81.09,81.25,81.06,81.24,106
20101101|2010-10-18 07:00,18,81.23,81.65,81.09,81.6,838
20101101|2010-10-18 07:30,18,81.64,81.7,81.36,81.7,629
20101101|2010-10-18 08:00,18,81.7,81.95,81.31,81.65,1250
20101101|2010-10-18 08:30,18,81.65,81.99,81.34,81.8,1038
20101101|2010-10-18 09:00,18,81.88,82.41,81.77,82.28,1256
20101101|2010-10-18 09:30,18,82.29,82.96,82.29,82.91,1412
20101101|2010-10-18 10:00,18,82.89,82.9,82.41,82.47,1434
20101101|2010-10-18 10:30,18,82.44,82.76,82.33,82.76,642
20101101|2010-10-18 11:00,18,82.78,82.87,82.57,82.66,374
20101101|2010-10-18 11:30,18,82.68,82.97,82.63,82.82,338
20101101|2010-10-18 12:00,18,82.81,83.09,82.79,82.86,752
20101101|2010-10-18 12:30,18,82.86,82.96,82.66,82.73,370
20101101|2010-10-18 13:00,18,82.73,83.16,82.64,83.13,904
20101101|2010-10-18 13:30,18,83.11,83.17,83.04,83.09,392
20101101|2010-10-18 14:00,18,83.12,83.23,83.1,83.1,270
20101101|2010-10-18 14:30,18,83.13,83.28,83.13,83.21,109
20101101|2010-10-18 15:00,18,83.21,83.21,83.17,83.19,53
20101101|2010-10-18 15:30,18,83.17,83.17,82.87,82.93,116
20101101|2010-10-18 16:00,18,82.91,82.96,82.91,82.96,2
20101101|2010-10-18 19:00,19,83.14,83.14,83.14,83.14,1
20101101|2010-10-18 19:30,19,83.15,83.16,83.12,83.12,7
20101101|2010-10-18 20:30,19,82.87,82.87,82.87,82.87,2
20101101|2010-10-18 21:00,19,82.8,82.8,82.8,82.8,1
20101101|2010-10-18 23:00,19,82.72,82.72,82.72,82.72,1
20101101|2010-10-18 23:30,19,82.65,82.65,82.65,82.65,35
20101101|2010-10-19 00:30,19,82.59,82.6,82.58,82.6,3
20101101|2010-10-19 01:00,19,82.66,82.75,82.66,82.75,2
20101101|2010-10-19 01:30,19,82.8,82.8,82.8,82.8,2
20101101|2010-10-19 02:00,19,82.55,82.65,82.55,82.6,38
20101101|2010-10-19 02:30,19,82.85,82.98,82.82,82.85,37
20101101|2010-10-19 03:00,19,82.83,83,82.67,82.67,297
20101101|2010-10-19 03:30,19,82.76,82.83,82.68,82.69,20
20101101|2010-10-19 04:00,19,82.85,82.9,82.75,82.79,128
20101101|2010-10-19 04:30,19,82.77,82.77,82.77,82.77,20
20101101|2010-10-19 05:00,19,82.58,82.58,82.36,82.55,64
20101101|2010-10-19 05:30,19,82.56,82.85,82.56,82.69,63
20101101|2010-10-19 06:00,19,82.67,82.67,82.17,82.24,254
20101101|2010-10-19 06:30,19,82.23,82.23,81.7,82,322
20101101|2010-10-19 07:00,19,81.98,82.06,81.73,81.99,347
20101101|2010-10-19 07:30,19,82,82.08,81.35,81.4,775
20101101|2010-10-19 08:00,19,81.4,81.4,80.63,80.84,1265
20101101|2010-10-19 08:30,19,80.86,81.18,80.74,80.95,679
20101101|2010-10-19 09:00,19,80.92,81.3,80.84,81.13,405
20101101|2010-10-19 09:30,19,81.19,81.56,81.1,81.15,253
20101101|2010-10-19 10:00,19,81.16,81.17,80.75,81.01,450
20101101|2010-10-19 10:30,19,81.02,81.35,81,81.25,97
20101101|2010-10-19 11:00,19,81.31,81.33,81.1,81.21,110
20101101|2010-10-19 11:30,19,81.15,81.15,80.68,80.96,204
20101101|2010-10-19 12:00,19,80.96,81.07,80.5,80.5,328
20101101|2010-10-19 12:30,19,80.61,80.74,80.36,80.54,215
20101101|2010-10-19 13:00,19,80.47,80.47,79.43,79.49,478
20101201|2010-03-17 06:30,17,84.4,84.55,84.4,84.55,31
20101201|2010-03-17 07:00,17,84.43,84.46,84.43,84.46,3
20101201|2010-03-17 07:30,17,84.48,84.48,84.48,84.48,15
20101201|2010-03-17 08:00,17,84.4,84.4,84.34,84.34,6
20101201|2010-03-17 08:30,17,84,84,83.85,83.85,34
20101201|2010-03-17 09:00,17,83.83,83.83,83.83,83.83,1
20101201|2010-03-17 12:00,17,84.61,84.91,84.6,84.86,69
20101201|2010-03-17 12:30,17,84.86,84.86,84.76,84.76,36
20101201|2010-03-18 07:00,18,84.42,84.42,84.42,84.42,1
20101201|2010-03-18 07:30,18,84.7,84.7,84.7,84.7,1
20101201|2010-03-18 08:00,18,84.71,84.71,84.53,84.57,107
20101201|2010-03-18 08:30,18,84.56,84.56,84.4,84.5,30
20101201|2010-03-18 09:00,18,84.65,84.66,84.31,84.31,18
20101201|2010-03-18 09:30,18,84.3,84.3,84.3,84.3,5
20101201|2010-03-18 10:00,18,84.18,84.26,84.15,84.15,164
20101201|2010-03-18 10:30,18,84.09,84.17,84.06,84.17,79
20101201|2010-03-18 11:00,18,84.41,84.41,84.41,84.41,3
20101201|2010-03-18 11:30,18,84.68,84.75,84.61,84.61,117
20101201|2010-03-18 12:00,18,84.51,84.51,84.36,84.36,5
20101201|2010-03-18 12:30,18,84.48,84.48,84.28,84.31,527
20101201|2010-03-18 13:00,18,84.32,84.34,84.3,84.31,164
20101201|2010-03-18 13:30,18,84.29,84.47,84.29,84.39,56
20101201|2010-03-18 14:00,18,84.31,84.31,84.31,84.31,1
20101201|2010-03-19 03:30,19,84.06,84.1,84.05,84.05,8
20101201|2010-03-19 04:00,19,84.04,84.05,84.02,84.05,7
20101201|2010-03-19 07:30,19,84.38,84.39,84.29,84.39,66
20101201|2010-03-19 08:00,19,84.14,84.14,83.2,83.2,95
20101201|2010-03-19 08:30,19,83.05,83.35,82.9,83.04,89
20101201|2010-03-19 09:00,19,82.78,82.83,82.5,82.51,368
20101201|2010-03-19 09:30,19,82.53,82.91,82.49,82.91,93
20101201|2010-03-19 10:00,19,82.58,82.58,82.55,82.55,43
20101201|2010-03-19 10:30,19,82.57,82.68,82.57,82.65,76
20101201|2010-03-19 11:00,19,82.66,82.77,82.66,82.77,9
20101201|2010-03-19 11:30,19,82.66,82.66,82.54,82.54,19
20101201|2010-03-19 12:00,19,82.67,83.04,82.67,83,149
20101201|2010-03-19 13:00,19,82.85,82.85,82.85,82.85,25
20101201|2010-03-22 03:30,22,82.3,82.3,82.18,82.24,52
20101201|2010-03-22 05:00,22,82.18,82.18,82,82,20
20101201|2010-03-22 05:30,22,81.9,81.9,81.9,81.9,10
20101201|2010-03-22 06:30,22,81.94,81.94,81.44,81.44,8
20101201|2010-03-22 07:00,22,81.51,81.51,81.19,81.34,185
20101201|2010-03-22 07:30,22,81.44,81.63,81.44,81.56,38
20101201|2010-03-22 08:30,22,81.86,82.19,81.86,82.16,129
20101201|2010-03-22 09:00,22,82.58,82.95,82.55,82.95,67
20101201|2010-03-22 09:30,22,82.84,82.84,82.58,82.61,35
20101201|2010-03-22 10:00,22,83.11,83.12,82.8,82.8,16
20101201|2010-03-22 10:30,22,83.12,83.45,83.12,83.45,67
20101201|2010-03-22 11:00,22,83.5,83.57,83.41,83.41,32
20101201|2010-03-22 11:30,22,83.24,83.31,83.24,83.3,9
20101201|2010-03-22 12:00,22,83.42,83.71,83.42,83.69,87
20101201|2010-03-22 12:30,22,83.7,83.77,83.7,83.77,66
20101201|2010-03-22 13:30,22,83.66,83.66,83.66,83.66,4
20101201|2010-03-23 02:30,23,83.24,83.24,83.24,83.24,1
20101201|2010-03-23 04:00,23,83.6,83.6,83.6,83.6,31
20101201|2010-03-23 04:30,23,83.69,83.69,83.69,83.69,9
20101201|2010-03-23 05:30,23,83.1,83.1,83.04,83.04,9
20101201|2010-03-23 06:30,23,83.42,83.48,83.42,83.48,11
20101201|2010-03-23 07:00,23,83.53,83.57,83.25,83.25,18
20101201|2010-03-23 07:30,23,82.98,82.99,82.98,82.99,8
20101201|2010-03-23 08:00,23,83.67,84.05,83.67,83.88,109
20101201|2010-03-23 08:30,23,83.8,84.05,83.67,83.67,55
20101201|2010-03-23 09:00,23,83.51,83.51,83.5,83.5,11
20101201|2010-03-23 09:30,23,83.76,83.94,83.64,83.94,5
20101201|2010-03-23 10:00,23,83.83,83.94,83.83,83.84,34
20101201|2010-03-23 10:30,23,83.92,83.92,83.91,83.91,2
20101201|2010-03-23 11:00,23,83.77,83.87,83.77,83.87,4
20101201|2010-03-23 11:30,23,83.85,83.85,83.57,83.57,3
20101201|2010-03-23 12:00,23,83.7,83.85,83.7,83.85,86
20101201|2010-03-23 12:30,23,83.75,83.75,83.75,83.75,8
20101201|2010-03-23 14:30,23,83.47,83.47,83.47,83.47,1
20101201|2010-03-24 02:30,24,82.95,82.98,82.95,82.97,26
20101201|2010-03-24 03:00,24,83.02,83.02,83,83,18
20101201|2010-03-24 04:00,24,82.79,82.79,82.78,82.78,5
20101201|2010-03-24 06:30,24,82.75,82.75,82.65,82.65,28
20101201|2010-03-24 07:00,24,82.49,82.49,82.48,82.48,41
20101201|2010-03-24 07:30,24,82.5,82.68,82.49,82.62,13
20101201|2010-03-24 08:00,24,82.75,82.75,82.63,82.63,11
20101201|2010-03-24 08:30,24,82.38,83.08,82.2,82.79,87
20101201|2010-03-24 09:00,24,82.56,82.58,82.56,82.58,11
20101201|2010-03-24 10:00,24,82.78,82.78,82.68,82.68,10
20101201|2010-03-24 11:30,24,82.75,82.87,82.7,82.75,135
20101201|2010-03-24 12:00,24,82.75,82.75,82.7,82.7,77
20101201|2010-03-24 12:30,24,82.8,82.81,82.77,82.77,11
20101201|2010-03-25 02:00,25,82.9,82.9,82.9,82.9,10
20101201|2010-03-25 04:00,25,83.08,83.08,83.08,83.08,10
20101201|2010-03-25 06:00,25,83.22,83.22,83.22,83.22,1
20101201|2010-03-25 07:00,25,83.25,83.45,83.25,83.3,169
20101201|2010-03-25 07:30,25,83.46,83.52,83.45,83.47,32
20101201|2010-03-25 08:00,25,83.13,83.24,83.04,83.07,91
20101201|2010-03-25 08:30,25,83.13,83.13,83.13,83.13,7
20101201|2010-03-25 09:00,25,83.13,83.4,83.09,83.38,106
20101201|2010-03-25 09:30,25,83.32,83.41,83.25,83.25,58
20101201|2010-03-25 10:00,25,83.24,83.24,83.24,83.24,10
20101201|2010-03-25 10:30,25,83.38,83.46,83.38,83.41,115
20101201|2010-03-25 11:00,25,83.45,83.45,83.45,83.45,3
20101201|2010-03-25 11:30,25,83.22,83.22,83.22,83.22,30
20101201|2010-03-25 12:00,25,82.93,82.93,82.67,82.73,194
20101201|2010-03-25 12:30,25,82.8,82.81,82.68,82.68,99
20101201|2010-03-25 13:30,25,82.48,82.48,82.48,82.48,1
20101201|2010-03-26 05:00,26,83.3,83.35,83.3,83.35,16
20101201|2010-03-26 05:30,26,83.33,83.33,83.32,83.32,35
20101201|2010-03-26 06:30,26,83.15,83.15,83.14,83.14,27
20101201|2010-03-26 07:00,26,83.03,83.03,82.74,82.74,25
20101201|2010-03-26 07:30,26,82.68,82.68,82,82.4,75
20101201|2010-03-26 08:30,26,82.63,82.63,82.45,82.45,4
20101201|2010-03-26 09:00,26,82.31,82.6,82.17,82.6,58
20101201|2010-03-26 09:30,26,82.61,82.61,82.2,82.22,147
20101201|2010-03-26 10:00,26,82.02,82.42,82.02,82.05,28
20101201|2010-03-26 10:30,26,82,82.13,81.98,82.02,18
20101201|2010-03-26 11:00,26,81.92,82.24,81.92,82.21,114
20101201|2010-03-26 11:30,26,82.37,82.37,82.36,82.36,8
20101201|2010-03-26 12:00,26,82.26,82.35,82.18,82.28,210
20101201|2010-03-26 12:30,26,82.23,82.23,82.18,82.22,353
20101201|2010-03-29 01:30,29,82.81,82.81,82.81,82.81,5
20101201|2010-03-29 03:30,29,82.75,82.75,82.75,82.75,10
20101201|2010-03-29 06:00,29,82.81,82.86,82.8,82.85,154
20101201|2010-03-29 07:00,29,82.91,82.91,82.91,82.91,100
20101201|2010-03-29 07:30,29,83.67,84.21,83.67,83.8,280
20101201|2010-03-29 08:00,29,84.09,84.14,83.9,84,84
20101201|2010-03-29 08:30,29,83.94,84.37,83.94,84.37,76
20101201|2010-03-29 09:00,29,84.5,84.65,84.25,84.25,24
20101201|2010-03-29 09:30,29,84.33,84.42,84.32,84.34,228
20101201|2010-03-29 10:00,29,84.21,84.23,84.21,84.23,34
20101201|2010-03-29 10:30,29,84.3,84.31,84.16,84.3,24
20101201|2010-03-29 11:00,29,84.14,84.27,84.01,84.27,68
20101201|2010-03-29 12:00,29,84,84.04,83.86,84.04,140
20101201|2010-03-29 12:30,29,84.04,84.04,84.04,84.04,47
20101201|2010-03-29 13:00,29,84.17,84.17,84.17,84.17,10
20101201|2010-03-29 13:30,29,84.19,84.19,84.19,84.19,10
20101201|2010-03-29 18:30,30,84,84,84,84,5
20101201|2010-03-30 01:00,30,84.43,84.43,84.43,84.43,50
20101201|2010-03-30 07:00,30,84.24,84.25,84.24,84.25,62
20101201|2010-03-30 07:30,30,84.04,84.04,84.02,84.02,47
20101201|2010-03-30 08:00,30,84.39,84.41,84.39,84.41,37
20101201|2010-03-30 08:30,30,84.3,84.38,84.3,84.33,41
20101201|2010-03-30 09:00,30,84.22,84.22,83.84,83.84,48
20101201|2010-03-30 09:30,30,84.05,84.14,84.05,84.14,3
20101201|2010-03-30 10:30,30,84.02,84.04,84.02,84.04,54
20101201|2010-03-30 11:00,30,84.04,84.04,83.95,83.98,118
20101201|2010-03-30 12:00,30,83.93,84.24,83.93,84.23,52
20101201|2010-03-30 12:30,30,84.25,84.25,84.23,84.23,3
20101201|2010-03-30 13:30,30,84.25,84.25,84.25,84.25,5
20101201|2010-03-30 14:00,30,84.25,84.27,84.22,84.27,32
20101201|2010-03-30 14:30,30,84.27,84.27,84.27,84.27,8
20101201|2010-03-31 01:30,31,84.3,84.3,84.29,84.29,2
20101201|2010-03-31 02:30,31,84.41,84.62,84.41,84.62,103
20101201|2010-03-31 03:00,31,84.62,84.7,84.6,84.6,50
20101201|2010-03-31 05:30,31,84.66,84.82,84.66,84.82,37
20101201|2010-03-31 06:00,31,84.77,85.08,84.77,85.08,26
20101201|2010-03-31 06:30,31,84.85,84.85,84.84,84.84,3
20101201|2010-03-31 07:00,31,85.26,85.29,85.24,85.29,16
20101201|2010-03-31 07:30,31,85.16,85.19,85.05,85.07,112
20101201|2010-03-31 08:00,31,85.22,85.22,85.04,85.1,62
20101201|2010-03-31 08:30,31,84.83,85.17,84.44,84.44,221
20101201|2010-03-31 09:00,31,84.5,84.58,84.5,84.58,27
20101201|2010-03-31 10:00,31,84.91,85.02,84.78,85.02,33
20101201|2010-03-31 10:30,31,85.1,85.1,85.06,85.06,11
20101201|2010-03-31 11:30,31,85.25,85.36,85.25,85.29,77
20101201|2010-03-31 12:00,31,85.29,85.58,85.22,85.58,156
20101201|2010-03-31 12:30,31,85.37,85.37,85.29,85.29,40
20101201|2010-03-31 13:00,31,85.25,85.28,85.25,85.28,56
20101201|2010-03-31 13:30,31,85.19,85.2,84.9,84.9,73
20101201|2010-03-31 14:00,31,84.94,84.94,84.94,84.94,2
20101201|2010-03-31 14:30,31,85.02,85.02,85,85,20
20101201|2010-04-01 01:00,1,86,86,85.9,85.9,15
20101201|2010-04-01 02:00,1,86.25,86.25,86.1,86.1,13
20101201|2010-04-01 02:30,1,85.98,85.98,85.83,85.83,30
20101201|2010-04-01 04:00,1,86.22,86.22,86.22,86.22,8
20101201|2010-04-01 05:30,1,86.22,86.31,86.15,86.15,65
20101201|2010-04-01 07:00,1,86.46,86.62,86.3,86.3,79
20101201|2010-04-01 07:30,1,86.35,86.7,86.35,86.67,68
20101201|2010-04-01 08:00,1,86.42,86.48,86.29,86.35,107
20101201|2010-04-01 08:30,1,86.42,86.42,86.42,86.42,1
20101201|2010-04-01 09:00,1,86.36,86.6,86.36,86.6,20
20101201|2010-04-01 09:30,1,86.62,86.92,86.62,86.86,27
20101201|2010-04-01 10:30,1,86.44,86.53,86.44,86.52,21
20101201|2010-04-01 11:30,1,86.66,86.66,86.66,86.66,10
20101201|2010-04-01 12:00,1,86.72,86.83,86.72,86.8,66
20101201|2010-04-01 13:00,1,86.98,86.98,86.98,86.98,5
20101201|2010-04-01 13:30,1,86.84,86.86,86.84,86.86,2
20101201|2010-04-01 14:00,1,87,87,87,87,10
20101201|2010-04-05 06:00,5,87.28,87.4,87.28,87.4,30
20101201|2010-04-05 06:30,5,87.39,87.83,87.39,87.83,289
20101201|2010-04-05 07:00,5,87.85,87.94,87.78,87.82,180
20101201|2010-04-05 07:30,5,87.83,87.83,87.78,87.78,11
20101201|2010-04-05 08:00,5,87.87,88.22,87.87,88.22,25
20101201|2010-04-05 08:30,5,88.31,88.37,88.27,88.3,41
20101201|2010-04-05 09:00,5,88.35,88.78,88.34,88.55,255
20101201|2010-04-05 09:30,5,88.55,88.55,88.42,88.48,78
20101201|2010-04-05 10:00,5,88.56,88.59,88.55,88.55,27
20101201|2010-04-05 10:30,5,88.74,88.74,88.73,88.73,22
20101201|2010-04-05 11:00,5,88.53,88.6,88.52,88.6,18
20101201|2010-04-05 11:30,5,88.55,88.55,88.54,88.54,26
20101201|2010-04-05 12:00,5,88.34,88.63,88.34,88.63,67
20101201|2010-04-05 12:30,5,88.57,88.63,88.56,88.63,44
20101201|2010-04-05 13:00,5,88.59,88.72,88.59,88.71,9
20101201|2010-04-05 13:30,5,88.69,88.69,88.69,88.69,7
20101201|2010-04-06 02:00,6,88.68,88.68,88.68,88.68,9
20101201|2010-04-06 03:00,6,88.44,88.44,88.44,88.44,6
20101201|2010-04-06 04:00,6,88.16,88.27,88.16,88.27,34
20101201|2010-04-06 05:00,6,88.45,88.45,88.45,88.45,36
20101201|2010-04-06 05:30,6,88.45,88.51,88.45,88.51,49
20101201|2010-04-06 06:00,6,88.72,88.72,88.71,88.71,26
20101201|2010-04-06 06:30,6,88.85,89.01,88.85,89.01,13
20101201|2010-04-06 07:00,6,88.6,88.6,88.55,88.55,48
20101201|2010-04-06 07:30,6,88.59,88.59,88.59,88.59,11
20101201|2010-04-06 08:00,6,88.85,88.86,88.72,88.72,8
20101201|2010-04-06 08:30,6,88.95,88.98,88.85,88.85,67
20101201|2010-04-06 09:00,6,88.75,88.85,88.75,88.85,27
20101201|2010-04-06 09:30,6,88.9,88.9,88.9,88.9,3
20101201|2010-04-06 10:00,6,89,89.14,88.97,89.14,19
20101201|2010-04-06 10:30,6,88.95,88.95,88.88,88.91,152
20101201|2010-04-06 11:00,6,88.96,89.02,88.96,89.02,30
20101201|2010-04-06 11:30,6,88.92,88.92,88.92,88.92,3
20101201|2010-04-06 12:00,6,88.78,88.78,88.77,88.77,11
20101201|2010-04-06 12:30,6,88.76,88.77,88.74,88.74,58
20101201|2010-04-06 13:00,6,88.7,89.14,88.7,89.09,219
20101201|2010-04-06 13:30,6,89.08,89.15,89.08,89.15,39
20101201|2010-04-06 14:00,6,89.15,89.15,89.15,89.15,26
20101201|2010-04-07 04:30,7,89.03,89.03,89.02,89.02,8
20101201|2010-04-07 06:30,7,88.88,88.89,88.8,88.8,26
20101201|2010-04-07 07:00,7,88.53,88.59,88.5,88.5,26
20101201|2010-04-07 07:30,7,88.75,88.89,88.75,88.89,34
20101201|2010-04-07 08:00,7,88.99,89.33,88.99,89.33,62
20101201|2010-04-07 08:30,7,89.34,89.35,89.34,89.34,35
20101201|2010-04-07 09:00,7,89.2,89.37,89.12,89.2,276
20101201|2010-04-07 09:30,7,89.24,89.24,88.74,88.77,226
20101201|2010-04-07 10:00,7,88.75,88.9,88.58,88.81,78
20101201|2010-04-07 10:30,7,88.65,89.02,88.65,89.02,5
20101201|2010-04-07 11:00,7,89.13,89.28,89.13,89.2,41
20101201|2010-04-07 11:30,7,89.25,89.25,89,89,128
20101201|2010-04-07 12:00,7,89.11,89.45,89.11,89.45,169
20101201|2010-04-07 12:30,7,89.39,89.41,89.19,89.26,136
20101201|2010-04-07 13:00,7,89.1,89.1,88.72,88.75,392
20101201|2010-04-07 13:30,7,88.75,88.8,88.75,88.79,70
20101201|2010-04-07 14:00,7,88.74,88.74,88.49,88.55,167
20101201|2010-04-08 03:00,8,88.22,88.22,88.18,88.18,17
20101201|2010-04-08 04:30,8,88.38,88.38,88.38,88.38,20
20101201|2010-04-08 05:00,8,88.45,88.45,88.45,88.45,10
20101201|2010-04-08 06:00,8,88.21,88.23,88.21,88.23,24
20101201|2010-04-08 06:30,8,87.94,88.13,87.94,88.04,145
20101201|2010-04-08 07:00,8,88.19,88.33,88.16,88.32,39
20101201|2010-04-08 07:30,8,88.15,88.28,88.14,88.28,10
20101201|2010-04-08 08:00,8,88.28,88.28,87.72,87.95,302
20101201|2010-04-08 08:30,8,87.66,88,87.65,88,78
20101201|2010-04-08 09:00,8,88.13,88.29,88.1,88.21,98
20101201|2010-04-08 09:30,8,88.28,88.28,88,88,23
20101201|2010-04-08 10:00,8,88.11,88.17,87.96,87.96,36
20101201|2010-04-08 10:30,8,88.2,88.51,88.2,88.5,35
20101201|2010-04-08 11:00,8,88.51,88.64,88.48,88.49,119
20101201|2010-04-08 11:30,8,88.47,88.61,88.36,88.42,119
20101201|2010-04-08 12:00,8,88.51,88.69,88.51,88.63,34
20101201|2010-04-08 12:30,8,88.7,88.82,88.35,88.35,102
20101201|2010-04-08 13:00,8,88.41,88.52,88.3,88.52,224
20101201|2010-04-08 13:30,8,88.55,88.69,88.54,88.68,122
20101201|2010-04-08 14:00,8,88.69,88.69,88.67,88.67,15
20101201|2010-04-08 14:30,8,88.74,88.76,88.74,88.76,8
20101201|2010-04-09 05:30,9,89.5,89.5,89.5,89.5,10
20101201|2010-04-09 07:00,9,89.35,89.41,89.35,89.41,7
20101201|2010-04-09 08:00,9,89.34,89.35,89.31,89.31,21
20101201|2010-04-09 08:30,9,89.4,89.51,89.19,89.19,190
20101201|2010-04-09 09:00,9,89.46,89.46,89.05,89.11,241
20101201|2010-04-09 09:30,9,89.02,89.15,88.88,89.04,289
20101201|2010-04-09 10:00,9,88.8,88.82,88.53,88.59,456
20101201|2010-04-09 10:30,9,88.61,88.71,88.33,88.63,102
20101201|2010-04-09 11:00,9,88.65,88.7,88.47,88.7,131
20101201|2010-04-09 11:30,9,88.5,88.51,88.28,88.28,48
20101201|2010-04-09 13:00,9,88.67,88.79,88.63,88.7,125
20101201|2010-04-09 13:30,9,88.61,88.65,88.61,88.65,15
20101201|2010-04-09 14:00,9,88.59,88.59,88.58,88.58,12
20101201|2010-04-09 15:30,9,88.76,88.76,88.76,88.76,15
20101201|2010-04-11 23:00,12,89.21,89.22,89.21,89.22,2
20101201|2010-04-11 23:30,12,89.24,89.24,89.24,89.24,1
20101201|2010-04-12 03:00,12,89.18,89.35,89.18,89.35,100
20101201|2010-04-12 03:30,12,89.35,89.35,89.22,89.23,75
20101201|2010-04-12 04:00,12,89.3,89.4,89.3,89.38,51
20101201|2010-04-12 04:30,12,89.34,89.34,89.15,89.26,3
20101201|2010-04-12 05:00,12,89.28,89.3,88.99,88.99,16
20101201|2010-04-12 05:30,12,89,89.09,89,89.09,3
20101201|2010-04-12 06:30,12,88.68,88.68,88.65,88.65,4
20101201|2010-04-12 07:00,12,88.8,88.83,88.8,88.83,6
20101201|2010-04-12 07:30,12,88.68,88.68,88.67,88.67,9
20101201|2010-04-12 08:00,12,88.74,88.92,88.69,88.85,143
20101201|2010-04-12 08:30,12,88.96,89.5,88.96,89.07,483
20101201|2010-04-12 09:00,12,89,89.18,88.94,89.17,204
20101201|2010-04-12 09:30,12,89.11,89.11,88.93,89.01,95
20101201|2010-04-12 10:00,12,89.31,89.37,89.23,89.29,158
20101201|2010-04-12 10:30,12,89.29,89.32,89.17,89.17,124
20101201|2010-04-12 11:00,12,89.17,89.21,89.02,89.02,275
20101201|2010-04-12 11:30,12,88.97,89.01,88.97,89.01,29
20101201|2010-04-12 12:00,12,88.7,88.7,88.7,88.7,2
20101201|2010-04-12 12:30,12,88.7,88.79,88.62,88.68,326
20101201|2010-04-12 13:30,12,88.93,88.93,88.88,88.88,3
20101201|2010-04-12 14:00,12,88.75,88.75,88.75,88.75,15
20101201|2010-04-12 15:30,12,88.64,88.77,88.64,88.77,2
20101201|2010-04-13 02:00,13,88.83,88.83,88.83,88.83,2
20101201|2010-04-13 03:00,13,88.54,88.54,88.54,88.54,31
20101201|2010-04-13 05:00,13,88.45,88.46,88.45,88.46,25
20101201|2010-04-13 05:30,13,88.66,88.68,88.66,88.68,15
20101201|2010-04-13 06:30,13,88.54,88.54,88.54,88.54,1
20101201|2010-04-13 07:30,13,88.74,88.74,88.54,88.7,106
20101201|2010-04-13 08:00,13,88.52,88.81,88.52,88.8,81
20101201|2010-04-13 08:30,13,88.6,88.63,88.2,88.41,865
20101201|2010-04-13 09:00,13,88.25,88.25,87.74,87.96,505
20101201|2010-04-13 09:30,13,87.94,88,87.8,87.8,214
20101201|2010-04-13 10:00,13,87.79,88.04,87.67,88.04,117
20101201|2010-04-13 10:30,13,88.08,88.25,88.08,88.1,219
20101201|2010-04-13 11:00,13,88.52,88.57,88.52,88.57,19
20101201|2010-04-13 11:30,13,88.53,88.59,88.46,88.58,49
20101201|2010-04-13 12:00,13,88.59,88.59,88.58,88.58,3
20101201|2010-04-13 13:00,13,88.39,88.68,88.25,88.48,140
20101201|2010-04-13 13:30,13,88.33,88.4,88.29,88.4,363
20101201|2010-04-13 14:00,13,88.4,88.4,88.38,88.4,200
20101201|2010-04-14 05:00,14,88.63,88.63,88.63,88.63,15
20101201|2010-04-14 06:00,14,88.81,88.81,88.81,88.81,5
20101201|2010-04-14 06:30,14,88.81,88.81,88.79,88.79,13
20101201|2010-04-14 07:00,14,88.72,88.9,88.72,88.9,35
20101201|2010-04-14 07:30,14,88.95,88.95,88.85,88.85,15
20101201|2010-04-14 08:00,14,88.79,88.86,88.64,88.76,37
20101201|2010-04-14 08:30,14,88.73,88.73,88.35,88.35,14
20101201|2010-04-14 09:00,14,88.61,88.61,88.41,88.41,90
20101201|2010-04-14 09:30,14,88.8,89.18,88.75,88.82,791
20101201|2010-04-14 10:00,14,88.87,89.33,88.85,89.3,489
20101201|2010-04-14 10:30,14,89.32,89.41,89.19,89.34,435
20101201|2010-04-14 11:00,14,89.36,89.71,89.3,89.59,428
20101201|2010-04-14 11:30,14,89.56,89.57,89.37,89.38,106
20101201|2010-04-14 12:00,14,89.47,89.56,89.47,89.56,13
20101201|2010-04-14 12:30,14,89.41,89.52,89.32,89.32,26
20101201|2010-04-14 13:00,14,89.46,89.63,89.46,89.57,65
20101201|2010-04-14 13:30,14,89.67,89.69,89.58,89.64,138
20101201|2010-04-14 14:00,14,89.64,89.66,89.64,89.66,9
20101201|2010-04-14 14:30,14,89.61,89.61,89.56,89.58,80
20101201|2010-04-14 15:00,14,89.6,89.63,89.6,89.63,17
20101201|2010-04-14 15:30,14,89.61,89.65,89.58,89.65,11
20101201|2010-04-15 01:30,15,89.8,89.82,89.8,89.82,6
20101201|2010-04-15 02:00,15,89.85,89.87,89.84,89.85,10
20101201|2010-04-15 03:00,15,89.65,89.66,89.65,89.66,11
20101201|2010-04-15 03:30,15,89.67,89.7,89.67,89.7,14
20101201|2010-04-15 04:00,15,89.68,89.69,89.68,89.69,33
20101201|2010-04-15 04:30,15,89.74,89.74,89.71,89.71,10
20101201|2010-04-15 05:00,15,89.82,89.82,89.82,89.82,40
20101201|2010-04-15 05:30,15,89.83,89.88,89.83,89.88,10
20101201|2010-04-15 06:30,15,90,90.02,89.76,89.78,85
20101201|2010-04-15 07:00,15,90.1,90.1,90.09,90.1,16
20101201|2010-04-15 07:30,15,90.03,90.28,89.94,90.28,104
20101201|2010-04-15 08:00,15,90.29,90.45,90.15,90.45,169
20101201|2010-04-15 08:30,15,90.46,90.56,90.36,90.56,51
20101201|2010-04-15 09:00,15,90.2,90.26,90.2,90.26,91
20101201|2010-04-15 09:30,15,90.18,90.18,89.95,89.95,27
20101201|2010-04-15 10:00,15,89.91,89.91,89.85,89.85,11
20101201|2010-04-15 10:30,15,90.01,90.01,89.72,89.72,192
20101201|2010-04-15 11:00,15,89.73,90.11,89.73,90.11,52
20101201|2010-04-15 11:30,15,90.04,90.04,90.04,90.04,3
20101201|2010-04-15 12:00,15,90.15,90.28,90.15,90.15,293
20101201|2010-04-15 12:30,15,90.23,90.33,90.2,90.33,30
20101201|2010-04-15 13:00,15,90.45,90.62,90.44,90.51,327
20101201|2010-04-15 13:30,15,90.45,90.52,90.43,90.51,77
20101201|2010-04-15 14:00,15,90.51,90.51,90.5,90.51,73
20101201|2010-04-15 15:00,15,90.52,90.52,90.52,90.52,25
20101201|2010-04-16 04:00,16,90.27,90.27,90.27,90.27,5
20101201|2010-04-16 04:30,16,90.2,90.2,90.2,90.2,10
20101201|2010-04-16 05:30,16,89.85,89.86,89.85,89.86,11
20101201|2010-04-16 06:00,16,89.83,89.84,89.79,89.83,20
20101201|2010-04-16 06:30,16,90.05,90.08,90.05,90.08,27
20101201|2010-04-16 07:00,16,90.15,90.15,90.07,90.15,85
20101201|2010-04-16 07:30,16,90.15,90.19,90.14,90.19,47
20101201|2010-04-16 08:00,16,89.72,89.8,89.37,89.54,569
20101201|2010-04-16 08:30,16,89.5,89.8,89.4,89.48,197
20101201|2010-04-16 09:00,16,89.57,90,89.57,89.88,165
20101201|2010-04-16 09:30,16,89.92,89.93,88.63,88.93,305
20101201|2010-04-16 10:00,16,88.92,88.92,88.4,88.83,891
20101201|2010-04-16 10:30,16,88.95,89.29,88.8,88.82,173
20101201|2010-04-16 11:00,16,88.61,88.61,88.46,88.46,234
20101201|2010-04-16 11:30,16,88.47,88.47,88.29,88.29,230
20101201|2010-04-16 12:30,16,88.5,88.73,88.5,88.64,22
20101201|2010-04-16 13:00,16,88.98,89.04,88.95,89,102
20101201|2010-04-16 13:30,16,89.03,89.04,88.96,88.96,126
20101201|2010-04-16 14:00,16,88.9,88.98,88.9,88.98,22
20101201|2010-04-18 20:30,19,87.9,87.9,87.9,87.9,5
20101201|2010-04-18 21:00,19,87.9,87.9,87.9,87.9,5
20101201|2010-04-19 01:30,19,87.75,87.75,87.75,87.75,10
20101201|2010-04-19 02:00,19,87.6,87.6,87.6,87.6,13
20101201|2010-04-19 03:00,19,87.6,87.6,87.6,87.6,2
20101201|2010-04-19 03:30,19,87.53,87.53,87.53,87.53,10
20101201|2010-04-19 04:00,19,87.35,87.35,87.2,87.23,102
20101201|2010-04-19 04:30,19,87.24,87.26,87.24,87.26,3
20101201|2010-04-19 05:00,19,87.14,87.14,86.88,87.01,12
20101201|2010-04-19 05:30,19,86.77,86.8,86.6,86.6,26
20101201|2010-04-19 06:00,19,87,87.13,86.9,86.9,110
20101201|2010-04-19 06:30,19,87.2,87.2,87.14,87.14,11
20101201|2010-04-19 07:00,19,87.19,87.32,87.15,87.3,47
20101201|2010-04-19 07:30,19,87.3,87.32,87.23,87.32,8
20101201|2010-04-19 08:00,19,87,87,86.75,86.96,73
20101201|2010-04-19 08:30,19,86.98,87.37,86.92,87.14,143
20101201|2010-04-19 09:00,19,87.42,87.6,87.07,87.07,104
20101201|2010-04-19 09:30,19,86.94,87.16,86.88,86.96,38
20101201|2010-04-19 10:00,19,86.93,87,86.93,86.98,138
20101201|2010-04-19 10:30,19,87.19,87.19,86.97,86.97,14
20101201|2010-04-19 11:00,19,87,87.18,87,87.16,50
20101201|2010-04-19 12:00,19,87.57,87.57,87.53,87.53,4
20101201|2010-04-19 12:30,19,87.41,87.41,87.41,87.41,1
20101201|2010-04-19 13:00,19,87.58,87.6,87.5,87.5,64
20101201|2010-04-19 13:30,19,87.57,87.58,87.51,87.54,98
20101201|2010-04-19 14:00,19,87.69,87.73,87.69,87.73,8
20101201|2010-04-19 15:00,19,87.73,87.74,87.73,87.74,35
20101201|2010-04-20 03:30,20,88.29,88.29,88.19,88.25,59
20101201|2010-04-20 04:30,20,88.19,88.19,88.19,88.19,10
20101201|2010-04-20 05:00,20,88.3,88.3,88.26,88.26,75
20101201|2010-04-20 05:30,20,88.38,88.38,88.38,88.38,15
20101201|2010-04-20 06:30,20,88.33,88.35,88.07,88.07,161
20101201|2010-04-20 07:00,20,88.15,88.15,88.14,88.14,11
20101201|2010-04-20 08:00,20,88,88,88,88,55
20101201|2010-04-20 08:30,20,88.16,88.16,88.16,88.16,1
20101201|2010-04-20 09:00,20,88.13,88.13,87.95,88.08,37
20101201|2010-04-20 09:30,20,88.16,88.35,88.16,88.35,153
20101201|2010-04-20 10:00,20,88.43,88.44,88.36,88.37,18
20101201|2010-04-20 10:30,20,88.43,88.44,88.27,88.27,103
20101201|2010-04-20 11:00,20,88.3,88.4,88.3,88.37,60
20101201|2010-04-20 11:30,20,88.32,88.32,88.21,88.25,75
20101201|2010-04-20 12:30,20,88.18,88.19,88.18,88.18,9
20101201|2010-04-20 13:00,20,88.27,88.27,88,88,62
20101201|2010-04-20 13:30,20,88.12,88.19,88.12,88.19,13
20101201|2010-04-20 14:30,20,88.2,88.2,88.2,88.2,16
20101201|2010-04-20 15:00,20,88.15,88.15,88.15,88.15,14
20101201|2010-04-21 02:30,21,88.71,88.71,88.66,88.66,3
20101201|2010-04-21 03:00,21,88.76,88.76,88.75,88.75,25
20101201|2010-04-21 03:30,21,88.89,89.02,88.89,89.02,56
20101201|2010-04-21 04:00,21,88.88,88.88,88.88,88.88,12
20101201|2010-04-21 05:30,21,88.78,88.78,88.65,88.65,27
20101201|2010-04-21 07:00,21,88.49,88.5,88.47,88.5,68
20101201|2010-04-21 07:30,21,88.5,88.71,88.5,88.71,137
20101201|2010-04-21 08:00,21,88.73,89,88.66,88.96,330
20101201|2010-04-21 08:30,21,88.99,89.25,88.9,89.15,118
20101201|2010-04-21 09:00,21,89.13,89.15,89.13,89.15,30
20101201|2010-04-21 09:30,21,88.48,88.54,88,88.37,484
20101201|2010-04-21 10:30,21,88,88.31,88,88.31,174
20101201|2010-04-21 11:00,21,88.8,89.11,88.8,89.11,125
20101201|2010-04-21 11:30,21,89.26,89.42,88.95,89.01,356
20101201|2010-04-21 12:00,21,88.98,89.15,88.96,89.15,55
20101201|2010-04-21 12:30,21,89.26,89.26,89.1,89.1,12
20101201|2010-04-21 13:00,21,89.15,89.17,88.86,88.97,118
20101201|2010-04-21 13:30,21,88.97,88.97,88.88,88.88,142
20101201|2010-04-21 14:00,21,88.96,89.04,88.95,89.03,86
20101201|2010-04-21 15:30,21,89.05,89.05,89.05,89.05,14
20101201|2010-04-22 03:30,22,89.48,89.56,89.48,89.56,7
20101201|2010-04-22 04:00,22,89.1,89.1,89.1,89.1,15
20101201|2010-04-22 04:30,22,88.86,88.88,88.54,88.64,27
20101201|2010-04-22 05:00,22,88.78,88.78,88.78,88.78,50
20101201|2010-04-22 06:30,22,88.56,88.69,88.56,88.69,28
20101201|2010-04-22 07:00,22,88.76,88.76,88.76,88.76,50
20101201|2010-04-22 07:30,22,88.75,88.76,88.44,88.48,195
20101201|2010-04-22 08:00,22,88.44,88.57,88.36,88.47,19
20101201|2010-04-22 08:30,22,88.11,88.11,87.85,87.86,150
20101201|2010-04-22 09:00,22,88.21,88.29,88.21,88.23,181
20101201|2010-04-22 09:30,22,88.5,88.59,88.23,88.54,47
20101201|2010-04-22 10:00,22,88.39,88.51,88.36,88.51,103
20101201|2010-04-22 10:30,22,88.55,88.64,88.42,88.61,62
20101201|2010-04-22 11:00,22,88.6,88.96,88.55,88.92,75
20101201|2010-04-22 11:30,22,88.88,88.88,88.79,88.79,134
20101201|2010-04-22 12:00,22,88.67,89.07,88.67,89.01,178
20101201|2010-04-22 12:30,22,89.01,89.15,88.87,89.15,90
20101201|2010-04-22 13:00,22,89.1,89.2,89.03,89.2,215
20101201|2010-04-22 13:30,22,89.32,89.32,89.22,89.22,61
20101201|2010-04-22 14:00,22,89.1,89.1,89.08,89.08,47
20101201|2010-04-22 14:30,22,89.16,89.24,89.16,89.24,56
20101201|2010-04-22 15:00,22,89.15,89.16,89.15,89.16,6
20101201|2010-04-23 03:30,23,89.5,89.5,89.5,89.5,25
20101201|2010-04-23 04:00,23,89.4,89.45,89.4,89.45,20
20101201|2010-04-23 07:00,23,89.31,89.31,89.25,89.25,2
20101201|2010-04-23 07:30,23,88.76,88.79,88.75,88.76,57
20101201|2010-04-23 08:00,23,88.96,88.97,88.95,88.95,13
20101201|2010-04-23 08:30,23,88.81,88.81,88.81,88.81,7
20101201|2010-04-23 09:00,23,89.27,89.76,89.27,89.71,261
20101201|2010-04-23 09:30,23,89.67,89.78,89.55,89.78,27
20101201|2010-04-23 10:00,23,90.27,90.29,90.06,90.11,61
20101201|2010-04-23 10:30,23,90.07,90.07,89.92,89.96,73
20101201|2010-04-23 11:00,23,89.96,89.96,89.96,89.96,30
20101201|2010-04-23 12:00,23,90.03,90.32,89.99,90.32,117
20101201|2010-04-23 12:30,23,90.44,90.5,90.28,90.32,110
20101201|2010-04-23 13:00,23,90.32,90.41,90.32,90.41,107
20101201|2010-04-23 13:30,23,90.4,90.42,90.4,90.42,12
20101201|2010-04-23 14:00,23,90.41,90.41,90.41,90.41,4
20101201|2010-04-23 14:30,23,90.45,90.48,90.44,90.48,20
20101201|2010-04-25 19:30,26,90.95,90.95,90.95,90.95,3
20101201|2010-04-25 21:30,26,90.95,90.95,90.95,90.95,17
20101201|2010-04-26 02:00,26,90.99,90.99,90.99,90.99,2
20101201|2010-04-26 02:30,26,90.9,90.95,90.9,90.95,100
20101201|2010-04-26 03:00,26,90.82,90.82,90.82,90.82,5
20101201|2010-04-26 03:30,26,90.78,90.83,90.7,90.74,21
20101201|2010-04-26 05:00,26,90.73,90.73,90.73,90.73,5
20101201|2010-04-26 05:30,26,90.78,90.78,90.71,90.71,18
20101201|2010-04-26 06:00,26,90.82,90.82,90.82,90.82,5
20101201|2010-04-26 06:30,26,90.8,90.91,90.8,90.83,78
20101201|2010-04-26 07:00,26,90.93,90.93,90.77,90.88,8
20101201|2010-04-26 07:30,26,90.9,91,90.87,90.95,57
20101201|2010-04-26 08:00,26,90.73,90.73,90.59,90.59,7
20101201|2010-04-26 08:30,26,90.72,90.73,90.34,90.34,21
20101201|2010-04-26 09:00,26,90.25,90.45,90.1,90.29,422
20101201|2010-04-26 09:30,26,90.17,90.48,90.13,90.48,144
20101201|2010-04-26 10:00,26,90.39,90.4,90.39,90.4,8
20101201|2010-04-26 10:30,26,90.36,90.36,90,90,8
20101201|2010-04-26 11:00,26,90,90.08,90,90.08,24
20101201|2010-04-26 12:00,26,90.14,90.15,90.14,90.15,4
20101201|2010-04-26 12:30,26,89.98,90.22,89.98,90.22,93
20101201|2010-04-26 13:00,26,90.35,90.35,90.35,90.35,2
20101201|2010-04-26 13:30,26,90.38,90.38,90.24,90.24,29
20101201|2010-04-27 04:30,27,89.72,89.74,89.61,89.72,13
20101201|2010-04-27 05:00,27,89.81,89.81,89.79,89.8,7
20101201|2010-04-27 05:30,27,89.6,89.61,89.6,89.61,11
20101201|2010-04-27 06:00,27,89.77,89.77,89.77,89.77,1
20101201|2010-04-27 07:30,27,89.83,89.83,89.81,89.82,39
20101201|2010-04-27 08:00,27,89.64,90.01,89.64,90,55
20101201|2010-04-27 08:30,27,89.96,90.07,89.89,89.97,80
20101201|2010-04-27 09:30,27,90.24,90.42,90.15,90.15,123
20101201|2010-04-27 10:00,27,90.4,90.43,89.63,89.63,117
20101201|2010-04-27 10:30,27,89.56,89.65,89.24,89.3,181
20101201|2010-04-27 11:00,27,89,89.22,89,89.22,86
20101201|2010-04-27 11:30,27,89.1,89.1,89.1,89.1,55
20101201|2010-04-27 12:00,27,89.3,89.55,89.29,89.55,73
20101201|2010-04-27 13:00,27,89.16,89.35,89.16,89.25,100
20101201|2010-04-27 13:30,27,89.43,89.43,89.19,89.19,44
20101201|2010-04-27 14:00,27,89.1,89.15,89.08,89.1,32
20101201|2010-04-27 14:30,27,88.96,88.96,88.96,88.96,15
20101201|2010-04-27 15:00,27,88.91,88.91,88.91,88.91,1
20101201|2010-04-27 16:00,27,88.83,88.83,88.83,88.83,8
20101201|2010-04-28 04:30,28,88.53,88.81,88.53,88.81,38
20101201|2010-04-28 06:00,28,89,89.05,89,89.05,75
20101201|2010-04-28 07:00,28,89.1,89.1,89,89,102
20101201|2010-04-28 07:30,28,89.23,89.23,89.23,89.23,4
20101201|2010-04-28 08:00,28,88.95,88.95,88.85,88.85,26
20101201|2010-04-28 08:30,28,88.92,88.92,88.6,88.6,42
20101201|2010-04-28 09:00,28,88.64,88.64,88.3,88.3,67
20101201|2010-04-28 09:30,28,88.81,89.03,88.31,89.03,212
20101201|2010-04-28 10:00,28,88.88,88.92,88.58,88.58,58
20101201|2010-04-28 10:30,28,88.56,88.75,88.32,88.75,428
20101201|2010-04-28 12:00,28,89.03,89.18,88.99,88.99,29
20101201|2010-04-28 12:30,28,89.13,89.13,89.11,89.11,32
20101201|2010-04-28 13:00,28,89.44,89.83,89.44,89.73,71
20101201|2010-04-28 13:30,28,89.71,89.71,89.71,89.71,7
20101201|2010-04-28 14:30,28,89.67,89.67,89.62,89.62,5
20101201|2010-04-29 04:00,29,90,90,89.97,90,100
20101201|2010-04-29 04:30,29,90.26,90.31,90.2,90.31,14
20101201|2010-04-29 05:00,29,90.86,90.91,90.81,90.87,249
20101201|2010-04-29 05:30,29,90.83,90.83,90.75,90.75,194
20101201|2010-04-29 07:30,29,90.57,90.57,90.55,90.56,50
20101201|2010-04-29 08:00,29,90.55,90.92,90.55,90.67,249
20101201|2010-04-29 08:30,29,90.7,90.92,90.7,90.91,257
20101201|2010-04-29 09:00,29,90.84,91.13,90.84,91.07,128
20101201|2010-04-29 09:30,29,91,91.2,90.99,91.05,278
20101201|2010-04-29 10:00,29,91.02,91.13,90.9,91.13,301
20101201|2010-04-29 10:30,29,91.14,91.14,90.96,91.01,240
20101201|2010-04-29 11:00,29,91.09,91.09,90.85,90.85,77
20101201|2010-04-29 11:30,29,90.93,90.99,90.88,90.95,86
20101201|2010-04-29 12:00,29,91.05,91.11,90.85,90.85,35
20101201|2010-04-29 12:30,29,90.74,90.78,90.71,90.71,88
20101201|2010-04-29 13:00,29,90.83,90.83,90.45,90.45,44
20101201|2010-04-29 13:30,29,90.54,90.64,90.54,90.64,26
20101201|2010-04-29 14:00,29,90.61,90.61,90.6,90.6,11
20101201|2010-04-29 14:30,29,90.6,90.6,90.6,90.6,19
20101201|2010-04-29 15:00,29,90.72,90.72,90.72,90.72,2
20101201|2010-04-30 02:30,30,90.86,90.86,90.83,90.83,6
20101201|2010-04-30 04:00,30,91.05,91.08,91.05,91.08,40
20101201|2010-04-30 04:30,30,91.19,91.19,91.15,91.15,50
20101201|2010-04-30 05:00,30,91.16,91.16,91.16,91.16,30
20101201|2010-04-30 06:30,30,91,91,91,91,2
20101201|2010-04-30 07:30,30,91.2,91.5,91.19,91.46,55
20101201|2010-04-30 08:00,30,91.27,91.27,91.27,91.27,7
20101201|2010-04-30 08:30,30,91.03,91.03,91.03,91.03,40
20101201|2010-04-30 09:00,30,90.87,90.87,90.59,90.82,86
20101201|2010-04-30 09:30,30,90.8,90.92,90.8,90.92,25
20101201|2010-04-30 10:00,30,90.88,90.91,90.88,90.91,27
20101201|2010-04-30 10:30,30,90.96,91.01,90.95,91.01,9
20101201|2010-04-30 11:00,30,90.91,90.94,90.8,90.8,15
20101201|2010-04-30 11:30,30,90.88,90.94,90.86,90.86,74
20101201|2010-04-30 12:00,30,90.9,90.96,90.86,90.96,60
20101201|2010-04-30 13:00,30,91.21,91.77,91.21,91.69,108
20101201|2010-04-30 13:30,30,91.57,91.57,91.42,91.42,77
20101201|2010-04-30 14:00,30,91.52,91.54,91.52,91.54,27
20101201|2010-05-03 04:30,3,91.84,91.86,91.84,91.86,2
20101201|2010-05-03 06:30,3,92.25,92.25,92.24,92.24,22
20101201|2010-05-03 07:00,3,92.15,92.15,92.15,92.15,1
20101201|2010-05-03 07:30,3,92.42,92.46,92.42,92.44,37
20101201|2010-05-03 08:00,3,92.35,92.6,92.35,92.6,24
20101201|2010-05-03 08:30,3,92.63,92.87,92.6,92.83,64
20101201|2010-05-03 09:00,3,92.81,93.04,92.81,93.04,173
20101201|2010-05-03 09:30,3,92.79,92.79,92.61,92.63,247
20101201|2010-05-03 10:00,3,92.87,92.95,92.87,92.95,35
20101201|2010-05-03 10:30,3,92.99,93.03,92.97,93,88
20101201|2010-05-03 11:00,3,93,93.44,93,93.44,191
20101201|2010-05-03 11:30,3,93.4,93.45,93.36,93.44,93
20101201|2010-05-03 12:00,3,93.22,93.22,93.22,93.22,1
20101201|2010-05-03 12:30,3,93.39,93.51,93.32,93.32,71
20101201|2010-05-03 13:00,3,93.13,93.21,92.88,93.06,117
20101201|2010-05-03 13:30,3,93.04,93.05,93.01,93.02,19
20101201|2010-05-03 14:30,3,92.82,92.91,92.82,92.91,2
20101201|2010-05-03 15:00,3,92.91,92.91,92.7,92.7,7
20101201|2010-05-04 01:00,4,92.6,92.6,92.6,92.6,1
20101201|2010-05-04 03:00,4,93.01,93.04,93,93.04,19
20101201|2010-05-04 03:30,4,92.78,92.78,92.77,92.77,25
20101201|2010-05-04 04:00,4,92.51,92.52,92.5,92.51,23
20101201|2010-05-04 04:30,4,92.52,92.52,92.45,92.46,26
20101201|2010-05-04 05:00,4,92.35,92.35,92.3,92.3,100
20101201|2010-05-04 05:30,4,91.82,91.82,91.76,91.76,120
20101201|2010-05-04 06:00,4,91.56,91.56,91.56,91.56,1
20101201|2010-05-04 07:00,4,91.65,91.65,91.64,91.64,7
20101201|2010-05-04 07:30,4,91.79,92.04,91.79,91.85,351
20101201|2010-05-04 08:00,4,91.77,91.77,91.77,91.77,1
20101201|2010-05-04 08:30,4,91.52,91.52,91.11,91.45,143
20101201|2010-05-04 09:00,4,91.42,91.44,91.3,91.34,75
20101201|2010-05-04 09:30,4,91.17,91.17,90.7,90.7,90
20101201|2010-05-04 10:00,4,90.6,90.6,90.23,90.23,133
20101201|2010-05-04 10:30,4,90.28,90.55,90.26,90.46,70
20101201|2010-05-04 11:00,4,90.4,90.41,90.04,90.04,47
20101201|2010-05-04 11:30,4,90.14,90.3,90.05,90.05,12
20101201|2010-05-04 12:00,4,89.84,89.84,89.55,89.56,144
20101201|2010-05-04 12:30,4,90.04,90.1,89.86,90.09,66
20101201|2010-05-04 13:00,4,89.93,90,89.61,89.61,80
20101201|2010-05-04 13:30,4,89.55,89.71,89.55,89.59,155
20101201|2010-05-04 14:00,4,89.52,89.52,89.52,89.52,1
20101201|2010-05-04 14:30,4,89.53,89.53,89.52,89.52,6
20101201|2010-05-04 20:30,5,89.2,89.2,89.2,89.2,3
20101201|2010-05-05 02:30,5,89.32,89.32,89.32,89.32,1
20101201|2010-05-05 03:00,5,89.24,89.25,89.24,89.25,8
20101201|2010-05-05 04:00,5,89.58,89.67,89.58,89.61,127
20101201|2010-05-05 04:30,5,89.61,89.61,89.51,89.58,54
20101201|2010-05-05 05:00,5,89.3,89.3,89.3,89.3,20
20101201|2010-05-05 05:30,5,89.14,89.14,89.14,89.14,2
20101201|2010-05-05 06:30,5,88.16,88.4,88.16,88.38,21
20101201|2010-05-05 07:00,5,88.38,88.41,88.2,88.2,118
20101201|2010-05-05 07:30,5,88.22,88.22,86.95,86.95,178
20101201|2010-05-05 08:00,5,86.94,86.94,86.32,86.56,387
20101201|2010-05-05 08:30,5,86.49,87.17,86.49,87.15,236
20101201|2010-05-05 09:00,5,87.33,87.73,86.77,86.77,214
20101201|2010-05-05 09:30,5,86.98,87.89,86.98,87.8,66
20101201|2010-05-05 10:00,5,87.64,88,87.49,88,212
20101201|2010-05-05 10:30,5,87.94,88.05,87.94,88.05,14
20101201|2010-05-05 11:00,5,88.49,88.52,88.27,88.33,161
20101201|2010-05-05 11:30,5,87.76,87.76,87.33,87.68,18
20101201|2010-05-05 12:30,5,87.11,87.11,86.88,86.88,85
20101201|2010-05-05 13:00,5,87.06,87.17,87.02,87.12,246
20101201|2010-05-05 13:30,5,87.14,87.24,86.83,86.87,143
20101201|2010-05-05 14:00,5,86.85,86.85,86.85,86.85,5
20101201|2010-05-05 14:30,5,86.94,86.95,86.91,86.91,53
20101201|2010-05-05 15:00,5,86.9,86.9,86.9,86.9,1
20101201|2010-05-06 02:00,6,86.4,86.4,86.4,86.4,3
20101201|2010-05-06 03:00,6,87.07,87.07,86.9,86.9,3
20101201|2010-05-06 03:30,6,87.09,87.44,87.09,87.44,3
20101201|2010-05-06 04:00,6,87.41,87.41,87.41,87.41,1
20101201|2010-05-06 04:30,6,86.9,86.91,86.9,86.9,26
20101201|2010-05-06 05:00,6,87.1,87.1,87.05,87.1,118
20101201|2010-05-06 05:30,6,87.19,87.25,87.19,87.19,29
20101201|2010-05-06 06:30,6,87.06,87.06,86.76,86.83,18
20101201|2010-05-06 07:00,6,87.03,87.03,86.69,86.69,29
20101201|2010-05-06 07:30,6,86.13,86.13,86.02,86.02,49
20101201|2010-05-06 08:00,6,85.95,86.1,85.6,86.1,175
20101201|2010-05-06 08:30,6,86.19,86.52,86.14,86.35,55
20101201|2010-05-06 09:00,6,86.61,86.61,86.24,86.24,54
20101201|2010-05-06 09:30,6,86.16,86.21,85.87,85.87,143
20101201|2010-05-06 10:00,6,85.72,85.75,85.61,85.64,302
20101201|2010-05-06 10:30,6,85.61,85.66,85.5,85.51,256
20101201|2010-05-06 11:00,6,85.61,86,85.61,85.84,105
20101201|2010-05-06 11:30,6,85.53,85.55,85.4,85.55,118
20101201|2010-05-06 12:00,6,85.58,85.58,84.38,84.38,101
20101201|2010-05-06 12:30,6,84.64,84.89,84.2,84.2,212
20101201|2010-05-06 13:00,6,84.15,84.3,83.7,84.3,181
20101201|2010-05-06 13:30,6,84.29,84.31,82.05,82.9,172
20101201|2010-05-06 14:00,6,83.05,83.05,82.99,82.99,58
20101201|2010-05-06 14:30,6,83.26,83.83,83.26,83.82,18
20101201|2010-05-06 15:00,6,84.25,84.25,84.11,84.11,20
20101201|2010-05-06 16:00,6,84.09,84.1,84.09,84.1,2
20101201|2010-05-07 01:00,7,84.21,84.21,84.21,84.21,1
20101201|2010-05-07 02:00,7,83.99,84.04,83.99,84.04,4
20101201|2010-05-07 02:30,7,84.45,84.45,84.45,84.45,25
20101201|2010-05-07 03:00,7,84.05,84.05,84.05,84.05,1
20101201|2010-05-07 04:30,7,84.58,84.58,84.58,84.58,3
20101201|2010-05-07 05:00,7,84.78,84.78,84.78,84.78,10
20101201|2010-05-07 06:00,7,85.03,85.03,85.03,85.03,3
20101201|2010-05-07 07:00,7,84.48,84.48,84.48,84.48,5
20101201|2010-05-07 07:30,7,84.23,84.23,84.23,84.23,20
20101201|2010-05-07 08:00,7,83.93,83.93,83.62,83.62,34
20101201|2010-05-07 08:30,7,83.71,83.94,83.63,83.86,47
20101201|2010-05-07 09:00,7,83.49,83.49,82.05,82.05,204
20101201|2010-05-07 09:30,7,82.32,83,82.26,83,148
20101201|2010-05-07 10:00,7,82.75,83.92,82.75,83.06,228
20101201|2010-05-07 10:30,7,82.72,82.9,82.72,82.9,150
20101201|2010-05-07 11:00,7,83.4,83.41,83,83,128
20101201|2010-05-07 11:30,7,82.86,83,82.86,82.96,66
20101201|2010-05-07 12:00,7,83.1,83.15,82.94,82.94,29
20101201|2010-05-07 12:30,7,82.97,83.62,82.97,83.62,112
20101201|2010-05-07 13:00,7,83.5,83.5,83.03,83.13,79
20101201|2010-05-07 13:30,7,83.15,83.15,83.08,83.09,32
20101201|2010-05-07 14:00,7,83.37,83.37,83.25,83.25,42
20101201|2010-05-07 15:30,7,83.4,83.4,83.4,83.4,1
20101201|2010-05-10 02:30,10,85.35,85.61,85.35,85.6,72
20101201|2010-05-10 03:00,10,85.65,86.22,85.65,86.21,85
20101201|2010-05-10 03:30,10,86.11,86.11,86,86.04,23
20101201|2010-05-10 04:00,10,85.94,86.08,85.84,86,5
20101201|2010-05-10 04:30,10,86.05,86.05,85.59,85.59,217
20101201|2010-05-10 06:00,10,85.75,85.76,85.75,85.76,7
20101201|2010-05-10 06:30,10,86.03,86.03,86.02,86.02,9
20101201|2010-05-10 07:30,10,85.83,85.84,85.25,85.84,55
20101201|2010-05-10 08:00,10,84.95,85.4,84.89,85.13,65
20101201|2010-05-10 08:30,10,85.38,85.84,85.25,85.25,124
20101201|2010-05-10 09:00,10,85.06,85.3,84.82,84.84,30
20101201|2010-05-10 09:30,10,84.56,84.95,84.37,84.43,91
20101201|2010-05-10 10:00,10,84.63,84.63,84.63,84.63,1
20101201|2010-05-10 10:30,10,84.49,85,84.49,84.91,45
20101201|2010-05-10 11:00,10,84.9,84.9,84.68,84.68,55
20101201|2010-05-10 12:00,10,84.11,84.63,84.11,84.63,29
20101201|2010-05-10 13:00,10,84.87,85.09,84.74,85.09,119
20101201|2010-05-10 13:30,10,85.1,85.17,84.93,85.17,128
20101201|2010-05-10 14:00,10,85.1,85.19,85.1,85.19,21
20101201|2010-05-10 14:30,10,85.2,85.4,85.2,85.4,12
20101201|2010-05-11 03:00,11,84.3,84.3,84.3,84.3,5
20101201|2010-05-11 03:30,11,84.03,84.05,84.03,84.05,21
20101201|2010-05-11 04:00,11,84.23,84.26,84.23,84.26,23
20101201|2010-05-11 05:00,11,84.45,84.45,84.45,84.45,3
20101201|2010-05-11 06:00,11,84.08,84.15,84.04,84.15,33
20101201|2010-05-11 06:30,11,84.17,84.17,84.17,84.17,6
20101201|2010-05-11 07:00,11,84.38,84.38,84.38,84.38,8
20101201|2010-05-11 07:30,11,84.38,84.58,84.37,84.39,82
20101201|2010-05-11 08:00,11,84.54,84.91,84.54,84.91,15
20101201|2010-05-11 08:30,11,85,85.29,85,85.24,39
20101201|2010-05-11 09:00,11,85.27,85.79,85.27,85.69,79
20101201|2010-05-11 09:30,11,85.35,85.64,85.35,85.64,26
20101201|2010-05-11 10:00,11,85.68,86,85.68,86,52
20101201|2010-05-11 10:30,11,85.51,85.53,85.51,85.53,8
20101201|2010-05-11 11:00,11,85.32,85.4,85.32,85.4,31
20101201|2010-05-11 11:30,11,85.71,85.71,85.69,85.71,4
20101201|2010-05-11 12:00,11,85.5,85.5,85.5,85.5,21
20101201|2010-05-11 12:30,11,85.25,85.57,85.25,85.57,97
20101201|2010-05-11 13:00,11,85.2,85.49,85.01,85.3,382
20101201|2010-05-11 13:30,11,85.09,85.22,85.02,85.22,37
20101201|2010-05-11 14:00,11,84.9,84.9,84.9,84.9,5
20101201|2010-05-12 03:00,12,85.85,85.85,85.84,85.84,25
20101201|2010-05-12 03:30,12,85.88,85.88,85.88,85.88,15
20101201|2010-05-12 04:00,12,85.78,85.78,85.6,85.6,80
20101201|2010-05-12 04:30,12,85.5,85.5,85.5,85.5,15
20101201|2010-05-12 05:30,12,85.38,85.38,85.38,85.38,1
20101201|2010-05-12 06:30,12,85.89,85.91,85.89,85.91,13
20101201|2010-05-12 07:30,12,85.68,85.86,85.45,85.86,97
20101201|2010-05-12 08:30,12,85.51,85.53,85.35,85.35,82
20101201|2010-05-12 09:00,12,85.67,85.67,85.5,85.66,75
20101201|2010-05-12 09:30,12,85.79,85.79,85.54,85.54,82
20101201|2010-05-12 10:00,12,85.74,85.75,84.88,84.88,53
20101201|2010-05-12 10:30,12,84.95,85.27,84.95,85.27,40
20101201|2010-05-12 11:30,12,85.45,85.72,85.45,85.72,53
20101201|2010-05-12 12:00,12,85.9,85.9,85.66,85.66,19
20101201|2010-05-12 12:30,12,85.51,85.51,85.41,85.43,71
20101201|2010-05-12 13:00,12,85.39,85.92,85.25,85.8,35
20101201|2010-05-12 13:30,12,85.79,85.79,85.5,85.71,140
20101201|2010-05-12 14:00,12,85.75,85.8,85.71,85.71,85
20101201|2010-05-12 14:30,12,85.68,85.85,85.68,85.85,37
20101201|2010-05-12 15:30,12,85.92,85.92,85.91,85.91,20
20101201|2010-05-12 19:00,13,85.95,85.95,85.95,85.95,15
20101201|2010-05-12 21:00,13,86.22,86.22,86.22,86.22,10
20101201|2010-05-13 03:00,13,86.28,86.28,86.28,86.28,35
20101201|2010-05-13 03:30,13,86.28,86.28,86.04,86.04,6
20101201|2010-05-13 04:00,13,85.97,86.03,85.97,86.03,3
20101201|2010-05-13 04:30,13,85.69,85.92,85.65,85.92,20
20101201|2010-05-13 05:30,13,85.72,85.87,85.62,85.87,36
20101201|2010-05-13 06:00,13,85.78,85.92,85.78,85.9,47
20101201|2010-05-13 06:30,13,85.94,85.94,85.66,85.73,114
20101201|2010-05-13 07:00,13,85.72,85.72,85.72,85.72,3
20101201|2010-05-13 07:30,13,85.48,85.48,84.9,85.02,43
20101201|2010-05-13 08:00,13,84.93,85.4,84.93,85.4,27
20101201|2010-05-13 08:30,13,85,85.15,84.9,85.1,131
20101201|2010-05-13 09:00,13,85.37,85.37,85.3,85.31,99
20101201|2010-05-13 09:30,13,85.5,85.73,85.35,85.36,167
20101201|2010-05-13 10:00,13,85.14,85.22,85.14,85.22,65
20101201|2010-05-13 10:30,13,85.2,85.2,84.99,85.01,64
20101201|2010-05-13 11:00,13,85.24,85.5,85.11,85.31,33
20101201|2010-05-13 11:30,13,85.29,85.29,85.04,85.04,69
20101201|2010-05-13 12:00,13,85.11,85.11,84.81,85,324
20101201|2010-05-13 12:30,13,84.99,85,84.68,84.75,20
20101201|2010-05-13 13:00,13,84.78,85,84.77,84.85,131
20101201|2010-05-13 13:30,13,84.77,84.8,84.61,84.61,84
20101201|2010-05-13 14:30,13,84.59,84.59,84.59,84.59,16
20101201|2010-05-13 15:00,13,84.39,84.39,84.39,84.39,2
20101201|2010-05-13 16:00,13,84.4,84.4,84.4,84.4,5
20101201|2010-05-13 23:00,14,84.51,84.51,84.51,84.51,1
20101201|2010-05-14 03:00,14,84.16,84.16,84.16,84.16,25
20101201|2010-05-14 03:30,14,83.95,83.99,83.84,83.84,134
20101201|2010-05-14 04:00,14,83.54,83.54,83.49,83.49,5
20101201|2010-05-14 04:30,14,83.26,83.26,83.07,83.17,35
20101201|2010-05-14 06:00,14,83.5,83.5,83.5,83.5,1
20101201|2010-05-14 06:30,14,83.37,83.37,83.37,83.37,3
20101201|2010-05-14 07:00,14,83.37,83.37,83.26,83.26,5
20101201|2010-05-14 07:30,14,83.25,83.61,83.25,83.6,37
20101201|2010-05-14 08:00,14,83.1,83.39,83.1,83.39,20
20101201|2010-05-14 08:30,14,83.39,83.39,82.86,82.86,231
20101201|2010-05-14 09:00,14,82.81,83.12,82.81,83.12,4
20101201|2010-05-14 09:30,14,83.12,83.19,82.92,82.95,85
20101201|2010-05-14 10:00,14,82.95,82.95,82.1,82.1,540
20101201|2010-05-14 10:30,14,82.2,82.2,81.42,81.75,138
20101201|2010-05-14 11:00,14,81.86,81.86,81.42,81.68,127
20101201|2010-05-14 11:30,14,81.67,81.85,81.67,81.85,108
20101201|2010-05-14 12:00,14,81.78,81.78,81.59,81.73,86
20101201|2010-05-14 12:30,14,81.63,81.63,80.8,81.03,124
20101201|2010-05-14 13:00,14,81.05,81.19,80.8,81.06,102
20101201|2010-05-14 13:30,14,80.96,81.16,80.95,81.12,126
20101201|2010-05-14 14:00,14,80.96,81.11,80.9,81.06,58
20101201|2010-05-14 14:30,14,81.26,81.44,81.26,81.43,25
20101201|2010-05-14 15:00,14,81.24,81.24,81.24,81.24,6
20101201|2010-05-14 15:30,14,81.15,81.15,81.15,81.15,5
20101201|2010-05-16 17:00,17,81.15,81.15,81.03,81.03,2
20101201|2010-05-16 21:00,17,79.62,79.62,79.62,79.62,25
20101201|2010-05-16 22:00,17,79.9,79.9,79.9,79.9,1
20101201|2010-05-17 00:00,17,80.1,80.12,79.77,79.77,7
20101201|2010-05-17 00:30,17,79.74,79.74,79.5,79.5,2
20101201|2010-05-17 02:00,17,80.05,80.05,80.02,80.02,20
20101201|2010-05-17 02:30,17,80.14,80.14,79.81,79.87,61
20101201|2010-05-17 03:00,17,79.85,80.15,79.84,80.15,51
20101201|2010-05-17 03:30,17,80.15,80.15,80.15,80.15,3
20101201|2010-05-17 04:00,17,81.1,81.1,80.96,80.96,11
20101201|2010-05-17 04:30,17,80.91,80.91,80.91,80.91,8
20101201|2010-05-17 05:30,17,81.26,81.26,81.26,81.26,1
20101201|2010-05-17 07:00,17,81.09,81.28,80.83,80.83,39
20101201|2010-05-17 07:30,17,80.52,80.52,80.52,80.52,1
20101201|2010-05-17 08:00,17,80.56,80.65,80.56,80.65,3
20101201|2010-05-17 08:30,17,80.6,80.71,80.14,80.15,240
20101201|2010-05-17 09:00,17,79.9,80.2,79.9,80.07,70
20101201|2010-05-17 09:30,17,79.85,79.97,79.21,79.21,115
20101201|2010-05-17 10:00,17,79.47,79.49,78.5,78.5,186
20101201|2010-05-17 10:30,17,78.59,78.78,78.42,78.42,312
20101201|2010-05-17 11:00,17,78.3,78.38,78.1,78.15,493
20101201|2010-05-17 11:30,17,78.06,78.11,78.02,78.1,13
20101201|2010-05-17 12:00,17,78.11,78.17,78.11,78.17,9
20101201|2010-05-17 12:30,17,78.3,78.45,78.02,78.07,79
20101201|2010-05-17 13:00,17,78.35,78.53,78.15,78.15,123
20101201|2010-05-17 13:30,17,78.05,78.35,78.05,78.35,146
20101201|2010-05-17 14:00,17,78.47,78.5,78.4,78.42,104
20101201|2010-05-17 14:30,17,78.25,78.5,78.25,78.43,39
20101201|2010-05-17 15:00,17,78.39,78.39,78.36,78.36,54
20101201|2010-05-18 03:00,18,79.18,79.3,79.18,79.3,12
20101201|2010-05-18 03:30,18,79.52,79.52,79.36,79.36,27
20101201|2010-05-18 04:00,18,79.42,79.42,79.42,79.42,1
20101201|2010-05-18 04:30,18,79.41,79.41,79.41,79.41,29
20101201|2010-05-18 05:30,18,79.41,79.43,79.21,79.21,54
20101201|2010-05-18 06:00,18,79.39,79.42,79.39,79.41,49
20101201|2010-05-18 06:30,18,79.18,79.18,79.18,79.18,5
20101201|2010-05-18 07:00,18,79.34,79.43,79.33,79.33,66
20101201|2010-05-18 07:30,18,79.22,79.64,79.22,79.36,60
20101201|2010-05-18 08:00,18,79.25,79.3,78.81,79.3,69
20101201|2010-05-18 08:30,18,79.33,79.43,79.15,79.15,64
20101201|2010-05-18 09:00,18,78.89,79.06,78.74,78.8,13
20101201|2010-05-18 09:30,18,78.74,78.74,78.36,78.62,244
20101201|2010-05-18 10:00,18,78.62,79,78.43,79,89
20101201|2010-05-18 10:30,18,78.81,78.82,78.52,78.58,58
20101201|2010-05-18 11:00,18,78.12,78.33,77.9,78.13,206
20101201|2010-05-18 11:30,18,78.34,78.8,78.34,78.51,79
20101201|2010-05-18 12:00,18,78.36,78.45,77.83,78.16,304
20101201|2010-05-18 12:30,18,78.17,78.24,77.35,77.35,245
20101201|2010-05-18 13:00,18,77.35,77.5,76.82,77.31,514
20101201|2010-05-18 13:30,18,77.3,77.5,77.09,77.14,126
20101201|2010-05-18 14:00,18,77.15,77.33,77,77.11,139
20101201|2010-05-18 14:30,18,77.36,77.44,77.35,77.42,36
20101201|2010-05-18 16:00,18,77.12,77.12,77.12,77.12,25
20101201|2010-05-18 20:30,19,76.44,76.44,76.44,76.44,32
20101201|2010-05-18 22:30,19,77.13,77.15,77.13,77.15,30
20101201|2010-05-19 01:00,19,76.65,76.65,76.65,76.65,4
20101201|2010-05-19 02:00,19,76.57,76.57,76.5,76.5,30
20101201|2010-05-19 04:00,19,76.48,76.49,76.25,76.3,94
20101201|2010-05-19 04:30,19,76.46,76.46,76.46,76.46,15
20101201|2010-05-19 05:30,19,76.25,76.25,76.25,76.25,3
20101201|2010-05-19 06:00,19,76.35,76.35,76.35,76.35,10
20101201|2010-05-19 06:30,19,76.35,76.35,76.3,76.35,23
20101201|2010-05-19 07:00,19,76.33,76.63,76.33,76.35,430
20101201|2010-05-19 07:30,19,76.38,76.8,76.31,76.51,121
20101201|2010-05-19 08:00,19,76.84,76.84,76.7,76.73,201
20101201|2010-05-19 08:30,19,76.59,76.99,76.51,76.69,146
20101201|2010-05-19 09:00,19,76.82,76.82,76.25,76.35,195
20101201|2010-05-19 09:30,19,76.71,76.87,76.63,76.64,27
20101201|2010-05-19 10:00,19,76.4,76.4,75.5,75.7,280
20101201|2010-05-19 10:30,19,75.74,75.83,75.19,75.35,181
20101201|2010-05-19 11:00,19,75.33,75.9,75.32,75.74,267
20101201|2010-05-19 11:30,19,75.74,75.99,75.71,75.99,161
20101201|2010-05-19 12:00,19,75.9,75.98,75.7,75.98,46
20101201|2010-05-19 12:30,19,75.88,76.45,75.88,76.4,57
20101201|2010-05-19 13:00,19,76.9,77,76.5,76.5,262
20101201|2010-05-19 13:30,19,76.27,76.4,76.2,76.4,16
20101201|2010-05-19 14:00,19,76.32,76.57,76.28,76.57,138
20101201|2010-05-19 14:30,19,76.54,76.54,76.54,76.54,10
20101201|2010-05-19 15:00,19,76.58,76.58,76.56,76.56,14
20101201|2010-05-19 15:30,19,76.61,76.61,76.61,76.61,9
20101201|2010-05-20 02:00,20,76.57,76.57,76.57,76.57,1
20101201|2010-05-20 02:30,20,76.73,76.78,76.73,76.77,72
20101201|2010-05-20 03:00,20,76.75,76.75,76.47,76.47,76
20101201|2010-05-20 03:30,20,76.43,76.43,76.29,76.39,52
20101201|2010-05-20 04:00,20,76.23,76.23,76.17,76.18,20
20101201|2010-05-20 05:00,20,75.88,75.88,75.68,75.68,3
20101201|2010-05-20 05:30,20,75.64,75.64,75.05,75.21,208
20101201|2010-05-20 06:00,20,75.44,75.48,75.02,75.02,32
20101201|2010-05-20 06:30,20,74.8,74.8,74.49,74.68,100
20101201|2010-05-20 07:00,20,74.02,74.15,74.02,74.15,19
20101201|2010-05-20 07:30,20,74,74.4,73.94,74.4,71
20101201|2010-05-20 08:00,20,74.17,74.33,74.17,74.3,305
20101201|2010-05-20 08:30,20,74.35,74.38,74,74.18,285
20101201|2010-05-20 09:00,20,73.83,73.83,73.17,73.21,197
20101201|2010-05-20 09:30,20,73.31,73.45,73.28,73.41,220
20101201|2010-05-20 10:00,20,73.74,73.95,73.58,73.95,148
20101201|2010-05-20 10:30,20,74.02,74.3,73.98,74.27,311
20101201|2010-05-20 11:00,20,74.03,74.04,73.75,73.86,323
20101201|2010-05-20 11:30,20,73.55,73.79,73.38,73.38,222
20101201|2010-05-20 12:00,20,73.31,74.23,73.31,73.84,180
20101201|2010-05-20 12:30,20,74.19,74.2,73.89,73.9,148
20101201|2010-05-20 13:00,20,73.71,74.76,73.71,74.63,138
20101201|2010-05-20 13:30,20,74.55,74.75,74.42,74.44,83
20101201|2010-05-20 14:00,20,74.58,74.68,74.51,74.68,83
20101201|2010-05-20 14:30,20,74.51,74.51,73.9,73.9,12
20101201|2010-05-20 15:00,20,73.93,73.93,73.87,73.87,35
20101201|2010-05-20 15:30,20,73.65,73.65,73.65,73.65,1
20101201|2010-05-21 03:30,21,74.1,74.15,74.1,74.15,50
20101201|2010-05-21 04:00,21,74.43,74.51,74.43,74.43,87
20101201|2010-05-21 05:00,21,74.56,74.7,74.55,74.7,23
20101201|2010-05-21 05:30,21,74.26,74.28,74.13,74.28,50
20101201|2010-05-21 06:00,21,74.44,74.44,74,74,266
20101201|2010-05-21 06:30,21,73.63,74.37,73.6,74.21,25
20101201|2010-05-21 07:00,21,73.99,73.99,73.99,73.99,26
20101201|2010-05-21 07:30,21,73.54,74.07,73.54,74.07,188
20101201|2010-05-21 08:00,21,73.69,73.91,73.64,73.81,52
20101201|2010-05-21 08:30,21,73.72,75.1,73.72,74.94,254
20101201|2010-05-21 09:00,21,74.84,75.25,74.7,74.7,447
20101201|2010-05-21 09:30,21,74.5,74.89,74.5,74.58,113
20101201|2010-05-21 10:00,21,74.88,75.5,74.86,75.24,273
20101201|2010-05-21 10:30,21,75.2,75.65,75.11,75.63,243
20101201|2010-05-21 11:00,21,75.74,75.74,75.19,75.41,120
20101201|2010-05-21 11:30,21,75.23,75.23,74.86,74.88,94
20101201|2010-05-21 12:00,21,74.8,75.01,74.57,74.57,192
20101201|2010-05-21 12:30,21,74.7,74.83,74.43,74.75,73
20101201|2010-05-21 13:00,21,74.95,74.95,74.49,74.71,324
20101201|2010-05-21 13:30,21,74.5,74.53,74.2,74.2,225
20101201|2010-05-21 14:00,21,74.54,74.56,74.54,74.56,3
20101201|2010-05-21 14:30,21,74.53,74.85,74.53,74.85,36
20101201|2010-05-21 15:00,21,74.97,74.98,74.91,74.91,27
20101201|2010-05-24 00:00,24,75.2,75.2,75.2,75.2,4
20101201|2010-05-24 01:30,24,75.4,75.4,75.4,75.4,2
20101201|2010-05-24 02:00,24,75.45,75.47,75.45,75.47,14
20101201|2010-05-24 02:30,24,75.2,75.2,75.08,75.08,6
20101201|2010-05-24 03:30,24,74.74,74.74,74.74,74.74,2
20101201|2010-05-24 04:00,24,74.87,74.87,74.83,74.83,2
20101201|2010-05-24 05:30,24,74.15,74.18,74.14,74.17,134
20101201|2010-05-24 06:00,24,74.17,74.24,73.99,74,312
20101201|2010-05-24 07:30,24,74.82,74.82,74.65,74.65,14
20101201|2010-05-24 08:00,24,75.01,75.06,74.97,74.97,23
20101201|2010-05-24 08:30,24,75.01,75.25,74.68,74.68,102
20101201|2010-05-24 09:00,24,74.6,75.06,74.6,74.87,176
20101201|2010-05-24 09:30,24,74.86,75.18,74.72,74.81,218
20101201|2010-05-24 10:00,24,74.81,74.98,74.63,74.65,20
20101201|2010-05-24 10:30,24,74.61,74.61,74.61,74.61,1
20101201|2010-05-24 11:00,24,74.92,75.06,74.9,75.06,18
20101201|2010-05-24 11:30,24,74.94,75.15,74.94,75.05,54
20101201|2010-05-24 12:00,24,75.13,75.2,74.9,74.9,101
20101201|2010-05-24 12:30,24,74.93,74.93,74.32,74.4,90
20101201|2010-05-24 13:00,24,74.53,74.65,74.35,74.56,149
20101201|2010-05-24 13:30,24,74.61,74.63,74.54,74.61,35
20101201|2010-05-24 14:00,24,74.71,74.71,74.71,74.71,3
20101201|2010-05-24 14:30,24,74.59,74.59,74.59,74.59,3
20101201|2010-05-24 15:00,24,74.41,74.44,74.41,74.44,56
20101201|2010-05-25 01:00,25,73.25,73.25,73.23,73.23,2
20101201|2010-05-25 01:30,25,72.97,72.97,72.78,72.78,7
20101201|2010-05-25 02:30,25,73.09,73.1,73.09,73.1,10
20101201|2010-05-25 03:00,25,72.82,72.84,72.75,72.75,96
20101201|2010-05-25 03:30,25,72.22,72.25,72.1,72.1,61
20101201|2010-05-25 04:00,25,72.39,72.49,72.39,72.49,83
20101201|2010-05-25 04:30,25,72.32,72.51,72.32,72.48,32
20101201|2010-05-25 05:00,25,72.38,72.38,72.34,72.38,39
20101201|2010-05-25 05:30,25,72.46,72.46,72.46,72.46,1
20101201|2010-05-25 06:00,25,72.54,72.54,72.54,72.54,58
20101201|2010-05-25 06:30,25,72.39,72.5,72.38,72.45,81
20101201|2010-05-25 07:00,25,72.46,72.56,72.34,72.48,277
20101201|2010-05-25 07:30,25,72.43,72.43,71.69,71.73,64
20101201|2010-05-25 08:00,25,71.96,72.05,71.77,71.8,135
20101201|2010-05-25 08:30,25,71.65,72.04,71.55,71.92,247
20101201|2010-05-25 09:00,25,71.87,72.36,71.84,72.19,126
20101201|2010-05-25 09:30,25,72.25,72.42,71.95,72.42,70
20101201|2010-05-25 10:00,25,72.43,72.93,72.43,72.76,89
20101201|2010-05-25 10:30,25,72.52,72.79,72.52,72.79,34
20101201|2010-05-25 11:00,25,72.8,72.8,72.48,72.48,154
20101201|2010-05-25 11:30,25,72.44,72.44,72.21,72.22,80
20101201|2010-05-25 12:00,25,72.08,72.34,71.97,72.34,191
20101201|2010-05-25 12:30,25,72.16,72.22,72.13,72.15,185
20101201|2010-05-25 13:00,25,72.69,73.06,72.54,73,110
20101201|2010-05-25 13:30,25,72.96,73.36,72.89,73.36,117
20101201|2010-05-25 14:00,25,73.13,73.28,73.12,73.28,7
20101201|2010-05-25 14:30,25,73.36,73.45,73.34,73.45,54
20101201|2010-05-25 15:00,25,73.52,73.6,73.52,73.6,33
20101201|2010-05-25 15:30,25,73.56,73.56,73.56,73.56,1
20101201|2010-05-26 02:30,26,73.2,73.49,73.2,73.49,10
20101201|2010-05-26 03:00,26,73.74,73.74,73.74,73.74,6
20101201|2010-05-26 03:30,26,74.28,74.37,74.2,74.2,13
20101201|2010-05-26 04:00,26,74.24,74.24,74.2,74.2,15
20101201|2010-05-26 04:30,26,74.36,74.36,74.35,74.35,15
20101201|2010-05-26 06:30,26,74.64,74.64,74.61,74.61,5
20101201|2010-05-26 07:30,26,74.47,74.47,74.39,74.39,20
20101201|2010-05-26 08:00,26,74.24,74.24,74.1,74.22,9
20101201|2010-05-26 08:30,26,74.25,74.47,74.25,74.45,20
20101201|2010-05-26 09:00,26,74.62,74.62,74.52,74.52,60
20101201|2010-05-26 09:30,26,74.38,75.28,74.38,75.02,95
20101201|2010-05-26 10:00,26,75,75.1,74.55,74.67,161
20101201|2010-05-26 10:30,26,74.52,74.6,74.42,74.43,39
20101201|2010-05-26 11:00,26,74.55,75.13,74.55,75.1,114
20101201|2010-05-26 11:30,26,74.85,74.86,74.75,74.84,56
20101201|2010-05-26 12:30,26,75.04,75.26,75.01,75.16,77
20101201|2010-05-26 13:00,26,75.19,75.31,75.08,75.25,359
20101201|2010-05-26 13:30,26,75.25,75.31,74.93,74.93,149
20101201|2010-05-26 14:00,26,75.15,75.15,74.9,74.9,52
20101201|2010-05-26 14:30,26,74.64,75.03,74.64,74.97,10
20101201|2010-05-26 15:00,26,74.69,74.69,74.69,74.69,30
20101201|2010-05-27 01:30,27,75.91,75.95,75.91,75.95,50
20101201|2010-05-27 02:30,27,76,76.09,75.95,76.09,302
20101201|2010-05-27 03:00,27,76.13,76.13,76.13,76.13,1
20101201|2010-05-27 03:30,27,76.05,76.07,76.05,76.06,15
20101201|2010-05-27 04:30,27,76.58,76.7,76.58,76.68,6
20101201|2010-05-27 05:00,27,76.89,77.15,76.89,77,67
20101201|2010-05-27 06:00,27,76.8,76.8,76.8,76.8,5
20101201|2010-05-27 06:30,27,76.7,76.73,76.7,76.73,4
20101201|2010-05-27 07:00,27,76.61,76.75,76.52,76.62,64
20101201|2010-05-27 07:30,27,76.6,76.67,76.38,76.45,43
20101201|2010-05-27 08:00,27,76.61,76.66,76.58,76.6,40
20101201|2010-05-27 08:30,27,76.75,76.75,76.46,76.6,187
20101201|2010-05-27 09:00,27,76.6,77.29,76.6,77.29,114
20101201|2010-05-27 09:30,27,77.25,77.56,77.25,77.55,68
20101201|2010-05-27 10:00,27,77.45,77.85,77.45,77.83,362
20101201|2010-05-27 10:30,27,78,78.13,77.79,78.12,148
20101201|2010-05-27 11:00,27,78.07,78.12,77.95,78.12,201
20101201|2010-05-27 11:30,27,78.34,78.36,78.14,78.14,57
20101201|2010-05-27 12:00,27,78.13,78.14,78,78.01,67
20101201|2010-05-27 12:30,27,78.1,78.15,77.97,78.03,45
20101201|2010-05-27 13:00,27,78.12,78.48,78.12,78.48,118
20101201|2010-05-27 13:30,27,78.45,78.45,78.33,78.35,170
20101201|2010-05-27 14:00,27,78.38,78.38,78.34,78.34,3
20101201|2010-05-27 14:30,27,78.5,78.57,78.47,78.57,38
20101201|2010-05-27 15:00,27,78.6,78.63,78.6,78.63,20
20101201|2010-05-28 03:00,28,78.9,78.9,78.9,78.9,5
20101201|2010-05-28 03:30,28,79.46,79.55,79.41,79.55,11
20101201|2010-05-28 04:00,28,79.2,79.2,79.2,79.2,10
20101201|2010-05-28 04:30,28,79.16,79.25,79.16,79.25,3
20101201|2010-05-28 05:00,28,79.23,79.23,79.23,79.23,3
20101201|2010-05-28 06:00,28,79.06,79.07,79.02,79.06,9
20101201|2010-05-28 07:00,28,79.15,79.15,79.15,79.15,2
20101201|2010-05-28 07:30,28,78.55,78.8,78.55,78.8,54
20101201|2010-05-28 08:00,28,78.57,78.57,78.52,78.53,56
20101201|2010-05-28 08:30,28,78.41,78.62,77.93,78.3,144
20101201|2010-05-28 09:00,28,78.48,79,78.48,78.94,69
20101201|2010-05-28 09:30,28,78.85,78.94,78.67,78.69,78
20101201|2010-05-28 10:00,28,78.63,78.65,78.18,78.25,39
20101201|2010-05-28 10:30,28,78.41,78.56,78.41,78.56,31
20101201|2010-05-28 11:00,28,78.6,78.61,78.45,78.6,159
20101201|2010-05-28 11:30,28,78.32,78.32,77.37,77.76,110
20101201|2010-05-28 12:30,28,77.88,77.89,77.83,77.83,21
20101201|2010-05-28 13:00,28,77.58,78.28,77.33,78.24,175
20101201|2010-05-28 13:30,28,78.16,78.33,78.16,78.21,191
20101201|2010-05-28 14:00,28,78.21,78.42,78.21,78.42,19
20101201|2010-05-28 14:30,28,78.48,78.48,78.48,78.48,2
20101201|2010-06-01 02:30,1,77.39,77.41,76.92,77.07,94
20101201|2010-06-01 03:30,1,76.67,76.67,76.62,76.62,4
20101201|2010-06-01 04:00,1,76.25,76.25,76.25,76.25,2
20101201|2010-06-01 04:30,1,76.01,76.01,76.01,76.01,25
20101201|2010-06-01 05:30,1,76.37,76.42,76.36,76.42,25
20101201|2010-06-01 06:30,1,76.4,76.4,76.35,76.35,4
20101201|2010-06-01 07:00,1,76.55,76.72,76.45,76.65,106
20101201|2010-06-01 08:00,1,77.11,77.7,77.11,77.7,11
20101201|2010-06-01 08:30,1,77.5,78.28,77.5,78.28,52
20101201|2010-06-01 09:00,1,78.26,79.22,78.26,79.22,107
20101201|2010-06-01 09:30,1,79.16,79.16,78.83,78.83,18
20101201|2010-06-01 10:00,1,78.75,78.76,78.35,78.7,113
20101201|2010-06-01 10:30,1,78.56,78.56,77.63,77.63,62
20101201|2010-06-01 11:00,1,77.86,77.86,77.51,77.51,62
20101201|2010-06-01 11:30,1,77.71,77.73,77.6,77.6,52
20101201|2010-06-01 12:00,1,77.6,78.3,77.6,78.1,18
20101201|2010-06-01 12:30,1,78.43,78.43,78.22,78.24,10
20101201|2010-06-01 13:00,1,77.79,77.79,77.02,77.15,226
20101201|2010-06-01 13:30,1,77.27,77.27,77.19,77.19,17
20101201|2010-06-01 14:30,1,76.95,76.95,76.95,76.95,1
20101201|2010-06-02 02:00,2,77.28,77.28,77.28,77.28,2
20101201|2010-06-02 03:00,2,76.92,76.93,76.92,76.93,27
20101201|2010-06-02 03:30,2,76.55,76.55,76.33,76.42,70
20101201|2010-06-02 05:00,2,76.84,76.86,76.82,76.82,9
20101201|2010-06-02 05:30,2,76.63,76.63,76.61,76.61,15
20101201|2010-06-02 06:30,2,76.94,76.96,76.94,76.95,4
20101201|2010-06-02 07:00,2,77.29,77.3,77.29,77.3,30
20101201|2010-06-02 07:30,2,76.95,76.99,76.61,76.83,16
20101201|2010-06-02 08:00,2,76.78,77.59,76.78,77.59,41
20101201|2010-06-02 08:30,2,77.65,77.76,77.46,77.65,116
20101201|2010-06-02 09:00,2,77.79,78.16,77.77,78.16,12
20101201|2010-06-02 09:30,2,78.09,78.09,77.9,77.9,50
20101201|2010-06-02 10:00,2,78.48,78.72,78.48,78.55,105
20101201|2010-06-02 10:30,2,78.4,78.55,78.4,78.55,10
20101201|2010-06-02 11:00,2,78.64,78.68,78.38,78.38,32
20101201|2010-06-02 12:00,2,78.56,78.56,78.39,78.42,49
20101201|2010-06-02 12:30,2,78.65,78.65,78.45,78.47,56
20101201|2010-06-02 13:00,2,78.32,78.32,77.9,78.14,218
20101201|2010-06-02 13:30,2,78.2,78.25,78.2,78.25,45
20101201|2010-06-02 14:30,2,78.85,78.85,78.74,78.74,45
20101201|2010-06-02 15:00,2,78.69,78.69,78.65,78.67,19
20101201|2010-06-03 01:00,3,79.38,79.38,79.38,79.38,5
20101201|2010-06-03 02:30,3,79.05,79.05,79.05,79.05,50
20101201|2010-06-03 04:30,3,78.73,78.73,78.73,78.73,1
20101201|2010-06-03 06:00,3,78.16,78.27,78.16,78.17,18
20101201|2010-06-03 06:30,3,78.14,78.37,78.14,78.34,5
20101201|2010-06-03 07:00,3,78.27,78.36,78.27,78.36,10
20101201|2010-06-03 07:30,3,78.27,78.6,78.27,78.55,36
20101201|2010-06-03 08:00,3,78.64,78.66,78.64,78.65,18
20101201|2010-06-03 08:30,3,78.74,79.01,78.65,79.01,45
20101201|2010-06-03 09:00,3,78.9,78.9,78.75,78.75,24
20101201|2010-06-03 09:30,3,78.68,78.68,78.44,78.55,187
20101201|2010-06-03 10:00,3,78.76,79.45,78.64,78.76,92
20101201|2010-06-03 10:30,3,78.49,78.75,78.49,78.75,101
20101201|2010-06-03 11:00,3,78.7,78.85,78.14,78.14,23
20101201|2010-06-03 11:30,3,77.96,78.47,77.96,78.3,275
20101201|2010-06-03 12:00,3,78.53,78.82,78.53,78.82,207
20101201|2010-06-03 12:30,3,78.87,78.87,78.87,78.87,1
20101201|2010-06-03 13:00,3,78.96,79.6,78.96,79.49,231
20101201|2010-06-03 13:30,3,79.45,79.63,79.39,79.39,55
20101201|2010-06-03 14:00,3,79.47,79.5,79.2,79.5,44
20101201|2010-06-03 14:30,3,79.54,79.54,79.53,79.54,7
20101201|2010-06-04 03:00,4,79.71,79.76,79.64,79.64,28
20101201|2010-06-04 03:30,4,79.55,79.95,79.55,79.95,8
20101201|2010-06-04 04:00,4,80.02,80.09,80.02,80.09,5
20101201|2010-06-04 04:30,4,79.88,79.88,79.88,79.88,30
20101201|2010-06-04 05:00,4,79.84,79.84,79.84,79.84,10
20101201|2010-06-04 06:00,4,79.41,79.41,79.18,79.39,65
20101201|2010-06-04 06:30,4,79.01,79.01,79.01,79.01,1
20101201|2010-06-04 07:00,4,79.11,79.11,79.11,79.11,1
20101201|2010-06-04 07:30,4,78.39,78.52,77.6,77.6,323
20101201|2010-06-04 08:00,4,77.83,78.18,77.49,78.17,134
20101201|2010-06-04 08:30,4,78.15,78.28,77.96,77.96,113
20101201|2010-06-04 09:00,4,77.92,78.16,77.71,78.16,264
20101201|2010-06-04 09:30,4,78,78.07,77.7,77.7,83
20101201|2010-06-04 10:00,4,77.59,77.67,76.71,76.73,339
20101201|2010-06-04 10:30,4,76.73,76.97,76.73,76.8,464
20101201|2010-06-04 11:00,4,76.67,76.69,76.65,76.69,14
20101201|2010-06-04 11:30,4,76.7,76.93,76.7,76.91,188
20101201|2010-06-04 12:00,4,76.74,76.74,76.41,76.57,22
20101201|2010-06-04 12:30,4,76.44,76.44,76.05,76.16,21
20101201|2010-06-04 13:00,4,76.25,76.41,76.03,76.12,209
20101201|2010-06-04 13:30,4,76.06,76.06,75.7,75.7,30
20101201|2010-06-04 14:00,4,75.97,75.97,75.85,75.85,2
20101201|2010-06-07 02:00,7,75.5,75.5,75.5,75.5,50
20101201|2010-06-07 02:30,7,75.65,75.65,75.65,75.65,29
20101201|2010-06-07 04:00,7,75.79,75.79,75.64,75.64,19
20101201|2010-06-07 05:00,7,76.23,76.23,76.21,76.22,12
20101201|2010-06-07 05:30,7,76.16,76.16,76.15,76.15,71
20101201|2010-06-07 06:30,7,76.15,76.15,76.15,76.15,1
20101201|2010-06-07 07:00,7,76.48,76.48,76.46,76.46,25
20101201|2010-06-07 07:30,7,76.46,76.47,76.41,76.41,5
20101201|2010-06-07 08:00,7,76.58,76.61,76.37,76.38,54
20101201|2010-06-07 08:30,7,76.12,76.12,75.67,75.9,164
20101201|2010-06-07 09:00,7,76.51,76.62,76.43,76.62,53
20101201|2010-06-07 09:30,7,76.1,76.11,75.85,75.85,31
20101201|2010-06-07 10:00,7,75.78,75.86,75.36,75.65,118
20101201|2010-06-07 10:30,7,75.59,76.1,75.58,76.1,33
20101201|2010-06-07 11:00,7,76.08,76.41,76.08,76.25,61
20101201|2010-06-07 11:30,7,76.42,76.58,76.24,76.24,72
20101201|2010-06-07 12:00,7,76.75,76.77,76.75,76.77,13
20101201|2010-06-07 12:30,7,76.75,76.75,76.36,76.36,43
20101201|2010-06-07 13:00,7,76.41,76.54,76.08,76.34,147
20101201|2010-06-07 13:30,7,76.34,76.38,76.12,76.12,56
20101201|2010-06-07 14:30,7,75.78,75.85,75.69,75.69,52
20101201|2010-06-07 15:00,7,75.78,75.78,75.75,75.75,6
20101201|2010-06-08 02:30,8,76.65,76.66,76.65,76.66,9
20101201|2010-06-08 03:00,8,76.52,76.54,76.37,76.39,9
20101201|2010-06-08 03:30,8,76.3,76.3,76.04,76.04,30
20101201|2010-06-08 04:00,8,75.92,75.92,75.92,75.92,1
20101201|2010-06-08 04:30,8,75.46,75.46,75.46,75.46,28
20101201|2010-06-08 05:00,8,75.46,75.46,75.33,75.33,23
20101201|2010-06-08 05:30,8,75.53,75.53,75.53,75.53,1
20101201|2010-06-08 07:00,8,76.25,76.25,76.25,76.25,8
20101201|2010-06-08 07:30,8,76.16,76.16,75.95,76.13,86
20101201|2010-06-08 08:00,8,76.03,76.03,75.87,75.87,90
20101201|2010-06-08 08:30,8,76.12,76.32,75.9,75.9,287
20101201|2010-06-08 09:00,8,75.98,75.98,75.79,75.8,20
20101201|2010-06-08 09:30,8,75.9,75.9,75.27,75.67,90
20101201|2010-06-08 10:30,8,75.93,76.53,75.93,76.53,190
20101201|2010-06-08 11:00,8,76.39,76.39,76.16,76.3,105
20101201|2010-06-08 11:30,8,76.44,76.46,76.37,76.37,7
20101201|2010-06-08 12:00,8,76.36,76.36,76.32,76.32,8
20101201|2010-06-08 12:30,8,75.93,75.93,75.77,75.89,14
20101201|2010-06-08 13:00,8,76.04,76.31,76.04,76.09,3
20101201|2010-06-08 13:30,8,76.06,76.21,75.99,75.99,22
20101201|2010-06-08 14:00,8,75.96,76.05,75.96,76.05,3
20101201|2010-06-08 14:30,8,76.2,76.27,76.15,76.27,47
20101201|2010-06-08 15:00,8,76.22,76.22,76.11,76.11,3
20101201|2010-06-08 15:30,8,76.32,76.48,76.32,76.48,77
20101201|2010-06-08 21:30,9,76.35,76.35,76.35,76.35,25
20101201|2010-06-08 23:30,9,76.25,76.25,76.25,76.25,24
20101201|2010-06-09 03:00,9,76.28,76.28,76.1,76.15,75
20101201|2010-06-09 03:30,9,76.15,76.15,76.15,76.15,50
20101201|2010-06-09 05:00,9,76.43,76.43,76.43,76.43,1
20101201|2010-06-09 05:30,9,76.51,76.61,76.51,76.61,16
20101201|2010-06-09 06:00,9,76.45,76.51,76.45,76.48,11
20101201|2010-06-09 06:30,9,76.63,76.65,76.63,76.65,50
20101201|2010-06-09 07:00,9,76.69,76.69,76.69,76.69,20
20101201|2010-06-09 07:30,9,76.99,77.02,76.99,77,56
20101201|2010-06-09 08:00,9,77.03,77.61,77.03,77.61,32
20101201|2010-06-09 08:30,9,77.7,77.7,77.38,77.46,37
20101201|2010-06-09 09:00,9,77.54,77.99,77.54,77.94,39
20101201|2010-06-09 09:30,9,77.73,78.31,77.56,78.28,242
20101201|2010-06-09 10:00,9,78.32,78.39,78.23,78.39,34
20101201|2010-06-09 10:30,9,78.17,78.21,78.16,78.17,23
20101201|2010-06-09 11:00,9,78.18,78.37,78.18,78.37,13
20101201|2010-06-09 11:30,9,78.18,78.25,78.18,78.25,9
20101201|2010-06-09 12:00,9,78.15,78.28,78.15,78.28,114
20101201|2010-06-09 12:30,9,78.13,78.13,78.13,78.13,10
20101201|2010-06-09 13:00,9,78.28,78.46,78.03,78.03,149
20101201|2010-06-09 13:30,9,78.21,78.21,77.92,77.92,27
20101201|2010-06-09 14:00,9,77.82,77.82,77.54,77.75,17
20101201|2010-06-09 14:30,9,77.7,77.85,77.7,77.85,37
20101201|2010-06-09 15:00,9,77.74,77.8,77.74,77.8,96
20101201|2010-06-09 15:30,9,77.8,77.8,77.8,77.8,3
20101201|2010-06-10 02:30,10,78.25,78.27,78.25,78.27,16
20101201|2010-06-10 03:00,10,77.97,77.97,77.97,77.97,3
20101201|2010-06-10 07:00,10,78.55,78.58,78.55,78.58,2
20101201|2010-06-10 07:30,10,78.67,78.67,78.5,78.52,20
20101201|2010-06-10 08:00,10,79.22,79.39,79.2,79.39,21
20101201|2010-06-10 08:30,10,79.41,79.61,79.38,79.61,62
20101201|2010-06-10 09:00,10,79.69,79.89,79.56,79.65,80
20101201|2010-06-10 09:30,10,79.65,79.98,79.65,79.74,74
20101201|2010-06-10 10:00,10,79.74,79.74,79.25,79.25,161
20101201|2010-06-10 10:30,10,79.25,79.4,78.99,79.33,75
20101201|2010-06-10 11:00,10,79.19,79.19,78.86,79.15,27
20101201|2010-06-10 11:30,10,79.25,79.25,78.85,78.88,11
20101201|2010-06-10 12:00,10,78.88,78.95,78.88,78.95,26
20101201|2010-06-10 13:00,10,79.23,79.62,79.16,79.5,45
20101201|2010-06-10 13:30,10,79.49,79.58,79.49,79.57,13
20101201|2010-06-10 14:00,10,79.53,79.67,79.51,79.67,5
20101201|2010-06-10 14:30,10,79.85,79.85,79.85,79.85,17
20101201|2010-06-10 15:00,10,79.85,79.85,79.85,79.85,5
20101201|2010-06-10 15:30,10,79.7,79.7,79.7,79.7,10
20101201|2010-06-10 16:00,10,79.58,79.58,79.58,79.58,7
20101201|2010-06-11 03:30,11,78.99,78.99,78.99,78.99,3
20101201|2010-06-11 05:00,11,79.68,79.73,79.68,79.73,18
20101201|2010-06-11 05:30,11,79.77,79.77,79.72,79.73,48
20101201|2010-06-11 06:30,11,79.7,79.7,79.7,79.7,1
20101201|2010-06-11 07:00,11,79.75,79.75,79.75,79.75,1
20101201|2010-06-11 07:30,11,79.37,79.73,79,79,58
20101201|2010-06-11 08:00,11,78.39,78.75,78.39,78.68,53
20101201|2010-06-11 08:30,11,78.7,78.96,78.44,78.96,25
20101201|2010-06-11 09:00,11,79.17,79.61,79.15,79.33,137
20101201|2010-06-11 10:00,11,78.7,78.71,78.35,78.35,122
20101201|2010-06-11 10:30,11,78.23,78.51,78.17,78.51,208
20101201|2010-06-11 11:00,11,78.08,78.11,78.07,78.11,46
20101201|2010-06-11 11:30,11,78.04,78.07,78.02,78.07,55
20101201|2010-06-11 12:00,11,78.39,78.39,78.39,78.39,20
20101201|2010-06-11 12:30,11,78.86,78.87,78.57,78.57,44
20101201|2010-06-11 13:00,11,78.54,78.63,78.54,78.63,102
20101201|2010-06-11 13:30,11,78.65,78.65,78.65,78.65,9
20101201|2010-06-11 14:00,11,78.71,78.8,78.66,78.8,97
20101201|2010-06-11 14:30,11,78.94,79,78.94,79,3
20101201|2010-06-14 04:00,14,79.9,79.92,79.9,79.92,28
20101201|2010-06-14 06:00,14,79.51,79.51,79.51,79.51,1
20101201|2010-06-14 07:00,14,79.95,79.95,79.95,79.95,5
20101201|2010-06-14 08:00,14,80.24,80.24,79.78,79.78,35
20101201|2010-06-14 08:30,14,79.76,80.08,79.73,79.95,70
20101201|2010-06-14 09:00,14,79.97,80,79.97,80,28
20101201|2010-06-14 09:30,14,80,80,80,80,47
20101201|2010-06-14 10:00,14,80.2,80.2,80.2,80.2,10
20101201|2010-06-14 10:30,14,79.88,79.88,79.85,79.85,7
20101201|2010-06-14 11:00,14,79.85,79.85,79.75,79.75,66
20101201|2010-06-14 11:30,14,79.58,79.58,79.58,79.58,1
20101201|2010-06-14 12:00,14,79.23,79.23,78.73,78.98,222
20101201|2010-06-14 12:30,14,79.12,79.12,79.02,79.02,19
20101201|2010-06-14 13:00,14,78.63,79.24,78.63,79.24,76
20101201|2010-06-14 13:30,14,78.99,79.21,78.98,79.21,40
20101201|2010-06-14 14:00,14,79.22,79.26,79.17,79.26,20
20101201|2010-06-14 14:30,14,79.13,79.15,79.13,79.15,15
20101201|2010-06-14 16:00,14,78.64,78.64,78.59,78.59,2
20101201|2010-06-14 23:00,15,79.11,79.11,79.11,79.11,1
20101201|2010-06-14 23:30,15,79.09,79.09,79.09,79.09,1
20101201|2010-06-15 03:30,15,79,79.01,79,79,47
20101201|2010-06-15 04:30,15,79.53,79.64,79.52,79.63,45
20101201|2010-06-15 06:30,15,79.49,79.56,79.45,79.48,25
20101201|2010-06-15 07:00,15,79.25,79.25,79.25,79.25,4
20101201|2010-06-15 07:30,15,79.37,79.37,79.28,79.28,8
20101201|2010-06-15 08:00,15,79.27,79.45,79.27,79.45,27
20101201|2010-06-15 08:30,15,79.43,79.56,79.28,79.56,42
20101201|2010-06-15 09:00,15,79.62,79.62,79.62,79.62,30
20101201|2010-06-15 09:30,15,79.8,79.8,79.8,79.8,10
20101201|2010-06-15 10:00,15,79.99,80.15,79.79,79.82,81
20101201|2010-06-15 10:30,15,79.88,80.02,79.88,80.01,19
20101201|2010-06-15 11:00,15,79.98,80.07,79.97,80.07,11
20101201|2010-06-15 11:30,15,80.07,80.33,80.01,80.02,227
20101201|2010-06-15 12:00,15,80.01,80.33,80.01,80.33,28
20101201|2010-06-15 12:30,15,80.2,80.26,80.04,80.04,101
20101201|2010-06-15 13:00,15,80.51,80.54,80.47,80.47,9
20101201|2010-06-15 13:30,15,80.43,80.44,80.28,80.39,147
20101201|2010-06-15 14:00,15,80.39,80.52,80.34,80.52,44
20101201|2010-06-15 14:30,15,80.5,80.6,80.5,80.6,44
20101201|2010-06-15 15:30,15,80.47,80.67,80.45,80.67,32
20101201|2010-06-16 02:00,16,80.6,80.6,80.55,80.55,76
20101201|2010-06-16 03:30,16,80.27,80.27,80.27,80.27,10
20101201|2010-06-16 05:00,16,80.32,80.32,80.32,80.32,10
20101201|2010-06-16 06:00,16,80.23,80.23,80.23,80.23,1
20101201|2010-06-16 06:30,16,80.16,80.16,80.16,80.16,6
20101201|2010-06-16 07:00,16,80.08,80.09,80.08,80.09,54
20101201|2010-06-16 07:30,16,80.17,80.31,80.05,80.3,25
20101201|2010-06-16 08:00,16,80.31,80.58,80.26,80.55,103
20101201|2010-06-16 08:30,16,80.59,80.8,80.56,80.78,77
20101201|2010-06-16 09:00,16,80.79,80.8,80.6,80.6,83
20101201|2010-06-16 09:30,16,80.47,80.71,80.37,80.67,15
20101201|2010-06-16 10:00,16,80.6,80.62,80.43,80.44,17
20101201|2010-06-16 10:30,16,80.45,81.01,80.45,80.95,12
20101201|2010-06-16 11:00,16,81.06,81.42,81.06,81.42,15
20101201|2010-06-16 11:30,16,81.42,81.52,81.09,81.3,202
20101201|2010-06-16 12:00,16,81.13,81.21,81.13,81.21,16
20101201|2010-06-16 12:30,16,81.28,81.57,81.25,81.5,163
20101201|2010-06-16 13:00,16,81.59,81.75,81.27,81.37,173
20101201|2010-06-16 13:30,16,81.4,81.41,81.36,81.36,37
20101201|2010-06-16 14:30,16,81.39,81.44,81.39,81.43,45
20101201|2010-06-16 19:00,17,81.23,81.23,81.23,81.23,1
20101201|2010-06-17 02:00,17,81.1,81.1,81.1,81.1,5
20101201|2010-06-17 04:00,17,81.75,81.8,81.75,81.8,25
20101201|2010-06-17 04:30,17,82,82,82,82,17
20101201|2010-06-17 05:00,17,81.9,81.92,81.9,81.91,16
20101201|2010-06-17 06:00,17,81.79,81.79,81.78,81.78,2
20101201|2010-06-17 06:30,17,81.58,81.58,81.58,81.58,1
20101201|2010-06-17 07:00,17,81.85,81.85,81.85,81.85,1
20101201|2010-06-17 07:30,17,81.81,81.81,81.47,81.47,9
20101201|2010-06-17 08:00,17,81.65,82.1,81.63,81.95,89
20101201|2010-06-17 08:30,17,81.92,81.96,81.63,81.9,79
20101201|2010-06-17 09:00,17,81.86,81.89,81.49,81.49,206
20101201|2010-06-17 09:30,17,81.39,81.55,81.39,81.48,51
20101201|2010-06-17 10:00,17,81.41,81.66,81.39,81.6,92
20101201|2010-06-17 10:30,17,81.63,81.77,81.63,81.67,25
20101201|2010-06-17 11:00,17,81.4,81.4,80.99,80.99,49
20101201|2010-06-17 11:30,17,80.96,81.03,80.94,80.94,16
20101201|2010-06-17 12:00,17,81.08,81.37,81.08,81.37,142
20101201|2010-06-17 12:30,17,81.35,81.4,81.17,81.4,84
20101201|2010-06-17 13:00,17,81.6,81.6,81.2,81.23,222
20101201|2010-06-17 13:30,17,81.09,81.25,81.09,81.18,63
20101201|2010-06-17 15:00,17,81.17,81.17,81.07,81.07,5
20101201|2010-06-18 01:00,18,81.03,81.03,81.03,81.03,1
20101201|2010-06-18 01:30,18,80.91,80.91,80.91,80.91,24
20101201|2010-06-18 02:30,18,81.25,81.25,81.25,81.25,2
20101201|2010-06-18 03:30,18,80.92,80.92,80.76,80.76,2
20101201|2010-06-18 05:30,18,80.32,80.41,80.2,80.2,41
20101201|2010-06-18 06:00,18,80.22,80.44,80.2,80.43,23
20101201|2010-06-18 06:30,18,80.41,80.43,80.39,80.39,50
20101201|2010-06-18 07:00,18,80.42,80.42,80.38,80.38,2
20101201|2010-06-18 07:30,18,80.42,80.75,80.39,80.58,8
20101201|2010-06-18 08:00,18,80.62,80.67,80.54,80.67,19
20101201|2010-06-18 08:30,18,80.43,80.43,80.43,80.43,1
20101201|2010-06-18 09:00,18,80.5,80.99,80.45,80.99,109
20101201|2010-06-18 09:30,18,81.2,81.32,81.2,81.32,52
20101201|2010-06-18 10:00,18,81.38,81.64,81.17,81.25,143
20101201|2010-06-18 10:30,18,81.23,81.23,81.18,81.18,12
20101201|2010-06-18 11:00,18,81.5,81.5,81.33,81.33,127
20101201|2010-06-18 11:30,18,81.11,81.21,81.1,81.14,27
20101201|2010-06-18 12:30,18,81.11,81.11,81.04,81.08,34
20101201|2010-06-18 13:00,18,81.18,81.18,80.85,81.17,45
20101201|2010-06-18 13:30,18,81.12,81.15,81.11,81.15,14
20101201|2010-06-18 14:00,18,81.13,81.13,81.09,81.09,13
20101201|2010-06-18 14:30,18,81.24,81.25,81.2,81.25,35
20101201|2010-06-18 15:30,18,81.17,81.18,81.17,81.18,4
20101201|2010-06-20 21:00,21,82.17,82.17,82.17,82.17,1
20101201|2010-06-21 02:30,21,82.35,82.35,82.35,82.35,25
20101201|2010-06-21 03:00,21,82.41,82.41,82.41,82.41,15
20101201|2010-06-21 03:30,21,82.28,82.28,82.28,82.28,1
20101201|2010-06-21 04:00,21,82.3,82.35,82.3,82.35,50
20101201|2010-06-21 05:30,21,82.5,82.5,82.1,82.13,83
20101201|2010-06-21 07:00,21,82.39,82.39,82.31,82.31,3
20101201|2010-06-21 07:30,21,82.24,82.5,82.19,82.5,92
20101201|2010-06-21 08:00,21,82.53,82.69,82.41,82.41,97
20101201|2010-06-21 08:30,21,82.51,82.52,82.34,82.43,58
20101201|2010-06-21 09:00,21,82.5,82.56,82.39,82.39,56
20101201|2010-06-21 09:30,21,82.2,82.26,82.2,82.26,3
20101201|2010-06-21 10:00,21,82.16,82.24,82.11,82.23,34
20101201|2010-06-21 10:30,21,82.24,82.24,82.24,82.24,3
20101201|2010-06-21 11:00,21,82.2,82.2,81.94,81.94,48
20101201|2010-06-21 11:30,21,81.92,81.96,80.79,80.79,223
20101201|2010-06-21 12:00,21,81.11,81.24,80.9,80.9,37
20101201|2010-06-21 12:30,21,80.89,80.89,80.45,80.6,12
20101201|2010-06-21 13:00,21,80.75,81.53,80.71,81.37,79
20101201|2010-06-21 13:30,21,81.38,81.4,81.31,81.31,61
20101201|2010-06-21 14:00,21,81.17,81.22,81.02,81.02,28
20101201|2010-06-22 03:30,22,80.95,80.95,80.95,80.95,5
20101201|2010-06-22 05:00,22,80.28,80.3,80.25,80.3,82
20101201|2010-06-22 06:00,22,80.4,80.4,80.4,80.4,2
20101201|2010-06-22 07:30,22,80.55,81.12,80.55,81.12,123
20101201|2010-06-22 08:00,22,81.1,81.1,81.02,81.08,53
20101201|2010-06-22 08:30,22,81.31,81.31,81.01,81.02,140
20101201|2010-06-22 09:00,22,80.96,80.96,80.7,80.91,39
20101201|2010-06-22 09:30,22,80.83,80.99,80.83,80.99,6
20101201|2010-06-22 10:00,22,81,81.39,81,81.39,48
20101201|2010-06-22 10:30,22,81.4,81.52,81.18,81.21,59
20101201|2010-06-22 11:00,22,81.38,81.39,81.21,81.21,43
20101201|2010-06-22 11:30,22,81.1,81.33,81.1,81.29,21
20101201|2010-06-22 12:00,22,81.21,81.36,81.01,81.01,34
20101201|2010-06-22 12:30,22,80.95,80.95,80.81,80.85,99
20101201|2010-06-22 13:00,22,80.7,80.7,80.62,80.62,21
20101201|2010-06-22 13:30,22,80.7,80.7,80.39,80.39,71
20101201|2010-06-22 14:00,22,80.5,80.57,80.5,80.57,11
20101201|2010-06-22 14:30,22,80.39,80.39,80.35,80.36,73
20101201|2010-06-22 15:30,22,80.33,80.43,80.19,80.43,21
20101201|2010-06-23 02:30,23,80.39,80.39,80.39,80.39,3
20101201|2010-06-23 03:00,23,80.46,80.46,80.46,80.46,1
20101201|2010-06-23 03:30,23,80.42,80.42,80.4,80.4,12
20101201|2010-06-23 04:30,23,80.35,80.35,80.35,80.35,10
20101201|2010-06-23 07:30,23,80.05,80.15,80.01,80.12,11
20101201|2010-06-23 08:00,23,79.77,79.78,79.31,79.48,36
20101201|2010-06-23 08:30,23,79.42,79.42,78.64,78.78,196
20101201|2010-06-23 09:00,23,78.47,78.63,78.3,78.41,193
20101201|2010-06-23 09:30,23,78.35,78.83,78.26,78.79,131
20101201|2010-06-23 10:00,23,78.28,78.36,78.24,78.32,18
20101201|2010-06-23 10:30,23,78.48,78.56,78.42,78.45,143
20101201|2010-06-23 11:00,23,78.41,78.65,78.4,78.65,17
20101201|2010-06-23 11:30,23,78.52,78.86,78.52,78.86,33
20101201|2010-06-23 12:00,23,78.86,78.9,78.8,78.85,54
20101201|2010-06-23 12:30,23,78.93,78.93,78.93,78.93,47
20101201|2010-06-23 13:00,23,78.87,79.19,78.56,78.85,108
20101201|2010-06-23 13:30,23,79.1,79.1,78.68,78.7,34
20101201|2010-06-23 14:00,23,78.86,78.86,78.35,78.35,7
20101201|2010-06-23 14:30,23,78.16,78.16,78.16,78.16,5
20101201|2010-06-23 15:00,23,78.18,78.18,78.18,78.18,5
20101201|2010-06-23 23:30,24,78.78,78.78,78.78,78.78,2
20101201|2010-06-24 02:30,24,78.45,78.45,78.25,78.25,4
20101201|2010-06-24 03:00,24,78.09,78.09,78.09,78.09,1
20101201|2010-06-24 03:30,24,78.19,78.19,77.95,77.95,61
20101201|2010-06-24 04:00,24,78.3,78.31,78.28,78.31,30
20101201|2010-06-24 04:30,24,78.48,78.48,78.48,78.48,1
20101201|2010-06-24 06:30,24,78.13,78.13,78.05,78.05,111
20101201|2010-06-24 07:00,24,78.11,78.12,78.01,78.01,75
20101201|2010-06-24 07:30,24,78.12,78.31,78.09,78.24,50
20101201|2010-06-24 08:00,24,78.5,78.5,78.5,78.5,2
20101201|2010-06-24 08:30,24,78.29,78.49,78.27,78.27,72
20101201|2010-06-24 09:00,24,78.16,78.36,78.08,78.29,37
20101201|2010-06-24 09:30,24,78.11,78.11,77.87,78.07,72
20101201|2010-06-24 10:00,24,77.88,78.09,77.64,78.08,60
20101201|2010-06-24 10:30,24,77.88,78.52,77.88,78.38,30
20101201|2010-06-24 11:00,24,78.47,78.64,78.46,78.46,23
20101201|2010-06-24 12:00,24,78.12,78.34,78.1,78.24,62
20101201|2010-06-24 12:30,24,78.23,78.36,78.05,78.36,22
20101201|2010-06-24 13:00,24,78.61,78.74,78.61,78.66,111
20101201|2010-06-24 13:30,24,78.66,78.66,78.56,78.56,3
20101201|2010-06-24 14:00,24,78.4,78.4,78.39,78.39,6
20101201|2010-06-25 03:30,25,78.24,78.26,78.21,78.26,6
20101201|2010-06-25 04:00,25,78.1,78.12,78.1,78.1,4
20101201|2010-06-25 05:30,25,78.24,78.24,78.24,78.24,1
20101201|2010-06-25 06:30,25,78.55,78.55,78.54,78.54,2
20101201|2010-06-25 07:00,25,78.63,79.02,78.6,79.02,25
20101201|2010-06-25 07:30,25,78.7,78.83,78.7,78.76,10
20101201|2010-06-25 08:00,25,79.25,79.54,79.25,79.38,131
20101201|2010-06-25 08:30,25,79.4,79.4,79.09,79.11,50
20101201|2010-06-25 09:00,25,79.31,79.31,79.21,79.21,3
20101201|2010-06-25 09:30,25,79.15,79.17,79.07,79.07,16
20101201|2010-06-25 10:00,25,79.11,79.37,79.11,79.37,165
20101201|2010-06-25 10:30,25,79.29,80.57,79.29,80.46,233
20101201|2010-06-25 11:00,25,80.38,80.79,80.38,80.74,243
20101201|2010-06-25 11:30,25,80.62,80.63,80.53,80.53,59
20101201|2010-06-25 12:00,25,80.47,80.61,80.47,80.56,119
20101201|2010-06-25 12:30,25,80.91,80.98,80.71,80.71,105
20101201|2010-06-25 13:00,25,80.77,80.93,80.61,80.91,140
20101201|2010-06-25 13:30,25,80.87,80.88,80.85,80.88,24
20101201|2010-06-25 14:30,25,81.03,81.03,80.97,80.97,38
20101201|2010-06-25 15:00,25,81.09,81.09,81.09,81.09,1
20101201|2010-06-27 22:00,28,80.91,80.91,80.91,80.91,1
20101201|2010-06-28 03:00,28,80.57,80.57,80.57,80.57,2
20101201|2010-06-28 04:30,28,80.35,80.35,80.18,80.2,21
20101201|2010-06-28 05:00,28,80.24,80.26,79.94,80.01,13
20101201|2010-06-28 05:30,28,80.04,80.08,80.04,80.04,9
20101201|2010-06-28 06:00,28,80.06,80.29,80.06,80.29,11
20101201|2010-06-28 06:30,28,80.19,80.33,80.15,80.32,87
20101201|2010-06-28 07:00,28,80.3,80.3,80.3,80.3,5
20101201|2010-06-28 07:30,28,80.42,80.42,80.09,80.09,10
20101201|2010-06-28 08:00,28,80.04,80.48,80.02,80.48,12
20101201|2010-06-28 08:30,28,80.47,80.47,79.93,80.01,74
20101201|2010-06-28 09:00,28,80.1,80.38,80.06,80.38,58
20101201|2010-06-28 09:30,28,80.28,80.29,80.13,80.13,13
20101201|2010-06-28 10:00,28,80.4,80.4,80.3,80.3,24
20101201|2010-06-28 10:30,28,80.31,80.31,80.31,80.31,1
20101201|2010-06-28 11:30,28,80.32,80.32,80.22,80.23,43
20101201|2010-06-28 12:00,28,80.15,80.24,80.14,80.23,14
20101201|2010-06-28 12:30,28,80.12,80.32,80.11,80.31,9
20101201|2010-06-28 13:00,28,80.24,80.5,80.24,80.49,74
20101201|2010-06-28 13:30,28,80.44,80.44,80.4,80.4,16
20101201|2010-06-28 14:30,28,80.41,80.43,80.25,80.25,57
20101201|2010-06-28 15:00,28,80.3,80.3,80.3,80.3,1
20101201|2010-06-29 01:00,29,79.45,79.45,79.2,79.2,7
20101201|2010-06-29 02:00,29,79.01,79.01,79.01,79.01,10
20101201|2010-06-29 02:30,29,78.91,78.92,78.75,78.75,95
20101201|2010-06-29 03:00,29,78.95,78.95,78.94,78.94,35
20101201|2010-06-29 03:30,29,78.49,78.93,78.49,78.93,7
20101201|2010-06-29 04:00,29,79.12,79.17,79.12,79.17,13
20101201|2010-06-29 06:00,29,78.87,78.87,78.79,78.84,15
20101201|2010-06-29 06:30,29,78.49,78.74,78.49,78.74,9
20101201|2010-06-29 07:00,29,78.68,78.69,78.37,78.37,104
20101201|2010-06-29 07:30,29,78.38,78.67,78.34,78.35,155
20101201|2010-06-29 08:00,29,78.12,78.22,77.95,78.08,279
20101201|2010-06-29 08:30,29,78.01,78.02,77.65,77.65,205
20101201|2010-06-29 09:00,29,77.95,77.97,77.6,77.6,112
20101201|2010-06-29 09:30,29,77.75,77.89,77.75,77.86,86
20101201|2010-06-29 10:00,29,78,78.06,77.81,77.81,83
20101201|2010-06-29 10:30,29,77.76,77.8,77.67,77.74,210
20101201|2010-06-29 11:00,29,77.63,77.94,77.63,77.84,28
20101201|2010-06-29 11:30,29,77.9,77.93,77.84,77.93,41
20101201|2010-06-29 12:00,29,77.74,77.74,77.74,77.74,1
20101201|2010-06-29 12:30,29,77.67,77.67,77.38,77.51,155
20101201|2010-06-29 13:00,29,77.8,78.08,77.8,78.06,107
20101201|2010-06-29 13:30,29,78.04,78.04,77.91,77.92,92
20101201|2010-06-29 14:00,29,77.92,77.92,77.92,77.92,3
20101201|2010-06-29 14:30,29,77.5,77.5,77.35,77.35,46
20101201|2010-06-30 02:30,30,77.96,78.05,77.94,78.05,30
20101201|2010-06-30 03:00,30,78.08,78.08,78.08,78.08,1
20101201|2010-06-30 04:30,30,78.36,78.45,78.3,78.45,74
20101201|2010-06-30 05:00,30,78.72,78.74,78.52,78.52,23
20101201|2010-06-30 06:00,30,78.51,78.51,78.51,78.51,1
20101201|2010-06-30 06:30,30,78.55,78.55,78.55,78.55,8
20101201|2010-06-30 07:00,30,78.2,78.3,77.9,77.9,23
20101201|2010-06-30 07:30,30,77.98,77.98,77.98,77.98,1
20101201|2010-06-30 08:00,30,77.93,77.94,77.7,77.75,217
20101201|2010-06-30 08:30,30,77.81,78.41,77.72,78.4,67
20101201|2010-06-30 09:00,30,78.28,78.35,78.22,78.35,142
20101201|2010-06-30 09:30,30,78.11,78.12,77.5,77.7,156
20101201|2010-06-30 10:00,30,77.76,77.85,77.7,77.72,124
20101201|2010-06-30 10:30,30,77.78,78.03,77.77,78.03,84
20101201|2010-06-30 11:00,30,77.77,77.77,77.49,77.54,13
20101201|2010-06-30 11:30,30,77.42,77.58,76.5,76.81,330
20101201|2010-06-30 12:00,30,76.73,77.35,76.7,77.35,106
20101201|2010-06-30 12:30,30,77.39,77.4,76.96,77.01,121
20101201|2010-06-30 13:00,30,77.45,77.65,77.37,77.45,169
20101201|2010-06-30 13:30,30,77.46,77.53,77.46,77.53,36
20101201|2010-06-30 14:00,30,77.52,77.52,77.45,77.45,16
20101201|2010-06-30 14:30,30,77.39,77.39,77.39,77.39,5
20101201|2010-07-01 03:30,1,76.52,76.52,76.52,76.52,3
20101201|2010-07-01 04:30,1,76.42,76.42,76.29,76.29,6
20101201|2010-07-01 06:00,1,76.6,76.6,76.6,76.6,3
20101201|2010-07-01 07:30,1,76.57,76.57,76.46,76.57,25
20101201|2010-07-01 08:00,1,76.58,76.68,76.55,76.62,9
20101201|2010-07-01 08:30,1,76.3,76.35,75.88,76.04,290
20101201|2010-07-01 09:00,1,75.89,75.89,75.15,75.15,559
20101201|2010-07-01 09:30,1,75.18,75.19,74.42,74.68,282
20101201|2010-07-01 10:00,1,74.64,74.64,74.13,74.59,301
20101201|2010-07-01 10:30,1,74.57,75.06,74.56,74.57,175
20101201|2010-07-01 11:00,1,74.63,74.63,74.43,74.48,51
20101201|2010-07-01 11:30,1,74.45,74.92,74.45,74.64,137
20101201|2010-07-01 12:00,1,74.52,74.55,74.52,74.52,27
20101201|2010-07-01 12:30,1,74.71,74.71,74.71,74.71,2
20101201|2010-07-01 13:00,1,74.49,74.97,74.49,74.96,473
20101201|2010-07-01 14:00,1,74.74,74.77,74.64,74.64,11
20101201|2010-07-01 14:30,1,74.64,74.83,74.64,74.8,28
20101201|2010-07-01 15:00,1,74.8,74.8,74.78,74.78,35
20101201|2010-07-01 21:00,2,75.37,75.4,75.37,75.4,37
20101201|2010-07-01 21:30,2,75.41,75.41,75.4,75.4,7
20101201|2010-07-01 22:00,2,75.21,75.22,75.21,75.22,3
20101201|2010-07-02 02:30,2,75.24,75.24,75.24,75.24,13
20101201|2010-07-02 03:00,2,74.95,74.95,74.95,74.95,2
20101201|2010-07-02 03:30,2,75.23,75.23,75.23,75.23,2
20101201|2010-07-02 05:00,2,74.85,74.85,74.85,74.85,2
20101201|2010-07-02 05:30,2,74.95,74.95,74.95,74.95,2
20101201|2010-07-02 06:30,2,74.97,74.98,74.97,74.98,2
20101201|2010-07-02 07:00,2,74.56,74.65,74.56,74.65,100
20101201|2010-07-02 07:30,2,75.04,75.17,73.86,74.54,710
20101201|2010-07-02 08:00,2,74.61,75.01,74.6,74.88,55
20101201|2010-07-02 08:30,2,74.96,75.17,74.96,75.03,106
20101201|2010-07-02 09:00,2,74.47,74.67,74.47,74.66,68
20101201|2010-07-02 09:30,2,74.46,74.49,74.46,74.49,8
20101201|2010-07-02 10:00,2,74.32,74.35,73.93,73.95,72
20101201|2010-07-02 10:30,2,74.03,74.03,73.95,73.95,129
20101201|2010-07-02 11:00,2,74.02,74.2,74.02,74.03,45
20101201|2010-07-02 11:30,2,73.92,73.92,73.89,73.89,9
20101201|2010-07-02 12:00,2,73.82,73.85,73.5,73.5,122
20101201|2010-07-02 12:30,2,73.56,73.7,73.56,73.7,28
20101201|2010-07-02 13:00,2,73.65,74.06,73.62,74.06,123
20101201|2010-07-02 13:30,2,74.06,74.09,74.06,74.08,220
20101201|2010-07-02 14:00,2,74.07,74.18,74.05,74.18,36
20101201|2010-07-02 15:30,2,74.18,74.18,74.18,74.18,3
20101201|2010-07-05 00:00,5,74.47,74.5,74.47,74.5,5
20101201|2010-07-05 04:00,5,74.37,74.37,74.34,74.34,100
20101201|2010-07-05 05:00,5,74.26,74.26,74.26,74.26,1
20101201|2010-07-06 02:00,6,74.5,74.53,74.5,74.53,12
20101201|2010-07-06 02:30,6,74.5,74.58,74.49,74.58,30
20101201|2010-07-06 03:00,6,74.42,74.46,74.41,74.46,6
20101201|2010-07-06 03:30,6,74.66,74.66,74.66,74.66,25
20101201|2010-07-06 04:30,6,74.9,74.9,74.9,74.9,23
20101201|2010-07-06 05:00,6,75.18,75.18,75.18,75.18,20
20101201|2010-07-06 07:00,6,74.92,75.25,74.9,75.25,64
20101201|2010-07-06 07:30,6,75.1,75.1,75.09,75.09,10
20101201|2010-07-06 08:00,6,75.26,75.26,75.26,75.26,10
20101201|2010-07-06 08:30,6,75.05,75.05,75.05,75.05,50
20101201|2010-07-06 09:00,6,74.97,75.73,74.97,75.71,51
20101201|2010-07-06 09:30,6,75.78,75.78,75.75,75.75,28
20101201|2010-07-06 10:00,6,75.75,75.75,75.75,75.75,25
20101201|2010-07-06 10:30,6,75.37,75.62,75.37,75.62,17
20101201|2010-07-06 11:00,6,75.65,75.75,75.65,75.75,7
20101201|2010-07-06 11:30,6,74.72,74.77,74.1,74.1,152
20101201|2010-07-06 12:00,6,74.1,74.2,73.9,74.2,78
20101201|2010-07-06 12:30,6,74.16,74.17,73.75,73.75,39
20101201|2010-07-06 13:00,6,74.15,74.44,74.13,74.19,108
20101201|2010-07-06 13:30,6,74.26,74.26,74.21,74.21,4
20101201|2010-07-06 14:00,6,74.27,74.29,74.22,74.22,169
20101201|2010-07-06 14:30,6,74.38,74.45,74.35,74.37,105
20101201|2010-07-06 15:00,6,74.49,74.53,74.47,74.51,19
20101201|2010-07-06 15:30,6,74.41,74.41,74.41,74.41,8
20101201|2010-07-06 16:30,6,74.44,74.44,74.44,74.44,1
20101201|2010-07-07 02:00,7,73.98,73.98,73.98,73.98,4
20101201|2010-07-07 02:30,7,73.8,73.8,73.8,73.8,1
20101201|2010-07-07 03:00,7,74,74,73.9,73.9,44
20101201|2010-07-07 04:30,7,74.31,74.43,74.31,74.43,2
20101201|2010-07-07 07:00,7,74.67,74.82,74.63,74.81,20
20101201|2010-07-07 07:30,7,74.92,75.14,74.92,75.14,42
20101201|2010-07-07 08:00,7,75.23,75.31,75.11,75.27,22
20101201|2010-07-07 08:30,7,75.45,75.45,75.4,75.4,23
20101201|2010-07-07 09:00,7,75.47,75.83,75.47,75.59,117
20101201|2010-07-07 09:30,7,75.78,76.01,75.78,76,38
20101201|2010-07-07 10:00,7,76.01,76.01,75.73,75.75,57
20101201|2010-07-07 10:30,7,75.81,75.81,75.54,75.54,36
20101201|2010-07-07 11:00,7,75.76,75.76,75.75,75.75,2
20101201|2010-07-07 11:30,7,75.99,76.01,75.99,76.01,50
20101201|2010-07-07 12:00,7,76.06,76.14,76.06,76.11,25
20101201|2010-07-07 12:30,7,76.07,76.4,76,76.38,138
20101201|2010-07-07 13:00,7,76.49,76.49,76.14,76.31,90
20101201|2010-07-07 13:30,7,76.32,76.33,76.3,76.31,39
20101201|2010-07-07 14:30,7,76.72,76.77,76.72,76.77,16
20101201|2010-07-07 15:00,7,76.73,76.73,76.73,76.73,2
20101201|2010-07-07 15:30,7,76.77,76.96,76.77,76.94,49
20101201|2010-07-08 03:00,8,76.83,76.83,76.81,76.81,2
20101201|2010-07-08 03:30,8,76.9,76.9,76.9,76.9,1
20101201|2010-07-08 05:00,8,76.93,76.93,76.9,76.9,10
20101201|2010-07-08 05:30,8,76.92,76.92,76.92,76.92,1
20101201|2010-07-08 06:00,8,76.8,76.81,76.8,76.81,13
20101201|2010-07-08 06:30,8,76.72,76.72,76.72,76.72,10
20101201|2010-07-08 07:30,8,77.18,77.19,77.17,77.17,6
20101201|2010-07-08 08:00,8,77.58,77.59,77.58,77.58,13
20101201|2010-07-08 08:30,8,77.83,77.84,77.79,77.79,19
20101201|2010-07-08 09:00,8,77.71,78.04,77.7,78.04,146
20101201|2010-07-08 09:30,8,77.95,77.95,77.77,77.88,23
20101201|2010-07-08 10:00,8,77.93,77.93,77.22,77.44,91
20101201|2010-07-08 10:30,8,77.14,77.14,76.84,76.88,47
20101201|2010-07-08 11:30,8,77.48,77.48,77.21,77.21,12
20101201|2010-07-08 12:00,8,77.53,77.53,77.53,77.53,10
20101201|2010-07-08 12:30,8,77.56,77.73,77.56,77.73,57
20101201|2010-07-08 13:00,8,77.61,77.79,77.54,77.76,246
20101201|2010-07-08 13:30,8,77.77,78,77.75,77.95,160
20101201|2010-07-08 14:00,8,77.95,78.1,77.93,78.1,67
20101201|2010-07-08 15:00,8,78.14,78.14,78.13,78.13,10
20101201|2010-07-08 15:30,8,78.21,78.21,78.17,78.17,26
20101201|2010-07-09 02:30,9,77.96,77.96,77.96,77.96,1
20101201|2010-07-09 03:30,9,77.96,77.96,77.96,77.96,3
20101201|2010-07-09 07:00,9,77.48,77.48,77.48,77.48,2
20101201|2010-07-09 07:30,9,77.3,77.3,77.21,77.21,30
20101201|2010-07-09 08:00,9,77.54,77.73,77.54,77.7,32
20101201|2010-07-09 08:30,9,77.76,77.76,77.6,77.63,40
20101201|2010-07-09 09:00,9,77.7,77.73,77.7,77.73,109
20101201|2010-07-09 09:30,9,77.82,78.43,77.82,78.36,450
20101201|2010-07-09 10:00,9,78.5,78.5,78.1,78.1,27
20101201|2010-07-09 10:30,9,78.2,78.33,78.18,78.33,67
20101201|2010-07-09 11:00,9,78.17,78.22,77.57,77.57,177
20101201|2010-07-09 11:30,9,77.67,77.77,77.48,77.77,94
20101201|2010-07-09 12:00,9,77.8,77.8,77.3,77.39,44
20101201|2010-07-09 12:30,9,77.45,77.74,77.45,77.74,81
20101201|2010-07-09 13:00,9,77.83,78.1,77.66,78.1,60
20101201|2010-07-09 13:30,9,78.18,78.25,78.18,78.25,9
20101201|2010-07-09 14:30,9,78.3,78.3,78.28,78.28,3
20101201|2010-07-09 15:00,9,78.28,78.29,78.28,78.29,2
20101201|2010-07-09 16:00,9,78.25,78.25,78.1,78.1,4
20101201|2010-07-09 16:30,9,78.03,78.03,77.85,77.85,3
20101201|2010-07-12 02:00,12,77.59,77.59,77.54,77.54,4
20101201|2010-07-12 03:00,12,77.6,77.6,77.6,77.6,1
20101201|2010-07-12 05:30,12,77.54,77.66,77.54,77.66,6
20101201|2010-07-12 07:30,12,78.06,78.22,78.06,78.22,2
20101201|2010-07-12 08:00,12,78.17,78.17,77.68,77.68,37
20101201|2010-07-12 08:30,12,77.51,77.83,77.51,77.8,39
20101201|2010-07-12 09:00,12,78.02,78.02,77.74,77.76,8
20101201|2010-07-12 09:30,12,77.66,77.76,76.71,76.85,336
20101201|2010-07-12 10:00,12,76.94,76.94,76.61,76.65,126
20101201|2010-07-12 10:30,12,76.8,77.09,76.8,77,38
20101201|2010-07-12 11:00,12,77.06,77.32,76.91,77.13,89
20101201|2010-07-12 11:30,12,77.11,77.32,77.11,77.3,48
20101201|2010-07-12 12:00,12,77.11,77.11,77.1,77.1,10
20101201|2010-07-12 12:30,12,76.9,76.9,76.8,76.8,24
20101201|2010-07-12 13:00,12,77.14,77.14,76.81,76.97,231
20101201|2010-07-12 13:30,12,76.95,76.95,76.95,76.95,19
20101201|2010-07-12 14:00,12,76.91,76.91,76.91,76.91,7
20101201|2010-07-12 15:00,12,76.72,76.72,76.7,76.71,51
20101201|2010-07-13 01:30,13,76.35,76.36,76.35,76.36,2
20101201|2010-07-13 02:30,13,76.32,76.32,76.32,76.32,2
20101201|2010-07-13 03:00,13,76.45,76.49,76.45,76.49,20
20101201|2010-07-13 03:30,13,76.78,76.8,76.78,76.8,21
20101201|2010-07-13 04:00,13,77.04,77.04,77.04,77.04,1
20101201|2010-07-13 05:00,13,77.31,77.31,77.31,77.31,1
20101201|2010-07-13 05:30,13,77.23,77.23,77.23,77.23,17
20101201|2010-07-13 06:00,13,77.23,77.51,77.14,77.5,22
20101201|2010-07-13 06:30,13,77.96,77.99,77.93,77.94,16
20101201|2010-07-13 07:00,13,77.8,77.81,77.8,77.81,8
20101201|2010-07-13 07:30,13,77.87,77.87,77.76,77.76,22
20101201|2010-07-13 08:00,13,78.52,78.8,78.43,78.43,295
20101201|2010-07-13 08:30,13,78.99,79.04,78.7,78.78,250
20101201|2010-07-13 09:00,13,78.95,78.95,78.75,78.75,63
20101201|2010-07-13 09:30,13,78.65,78.78,78.6,78.78,220
20101201|2010-07-13 10:00,13,78.96,78.99,78.81,78.81,123
20101201|2010-07-13 10:30,13,79,79.2,78.71,78.71,170
20101201|2010-07-13 11:00,13,78.68,78.7,78.64,78.7,104
20101201|2010-07-13 11:30,13,78.74,78.74,78.67,78.67,60
20101201|2010-07-13 12:00,13,78.77,78.77,78.71,78.71,51
20101201|2010-07-13 12:30,13,78.6,78.79,78.55,78.78,186
20101201|2010-07-13 13:00,13,78.95,79.16,78.85,79.16,64
20101201|2010-07-13 13:30,13,79.06,79.15,79.06,79.1,58
20101201|2010-07-13 14:00,13,79.16,79.22,79.15,79.22,119
20101201|2010-07-13 14:30,13,79.17,79.18,79.15,79.17,50
20101201|2010-07-13 15:00,13,79.1,79.14,79.1,79.14,9
20101201|2010-07-13 19:00,14,79.25,79.25,79.25,79.25,46
20101201|2010-07-13 19:30,14,79.25,79.25,79.25,79.25,2
20101201|2010-07-13 21:00,14,79,79,79,79,1
20101201|2010-07-13 22:00,14,78.88,78.94,78.84,78.84,26
20101201|2010-07-13 22:30,14,78.87,78.92,78.87,78.92,25
20101201|2010-07-14 00:00,14,78.69,78.69,78.69,78.69,1
20101201|2010-07-14 02:30,14,79.25,79.25,79.25,79.25,30
20101201|2010-07-14 06:00,14,78.56,78.56,78.51,78.51,3
20101201|2010-07-14 06:30,14,78.67,78.67,78.6,78.62,26
20101201|2010-07-14 07:00,14,78.6,78.66,78.46,78.56,14
20101201|2010-07-14 07:30,14,78.55,78.82,78.47,78.76,106
20101201|2010-07-14 08:00,14,78.71,78.72,78.49,78.67,739
20101201|2010-07-14 08:30,14,78.78,78.78,78.78,78.78,1
20101201|2010-07-14 09:00,14,78.38,78.59,78.38,78.59,10
20101201|2010-07-14 09:30,14,78.75,78.97,78.75,78.97,26
20101201|2010-07-14 10:00,14,78.93,79.22,78.86,79,116
20101201|2010-07-14 10:30,14,79.07,79.78,79.07,79.65,278
20101201|2010-07-14 11:00,14,79.65,79.75,79.5,79.53,380
20101201|2010-07-14 11:30,14,79.59,79.7,79.4,79.4,90
20101201|2010-07-14 12:00,14,79.35,79.4,79.32,79.37,152
20101201|2010-07-14 12:30,14,79.37,79.49,79.31,79.38,77
20101201|2010-07-14 13:00,14,79.33,79.33,78.62,78.85,175
20101201|2010-07-14 13:30,14,78.79,78.79,78.76,78.76,28
20101201|2010-07-14 14:00,14,78.76,78.76,78.72,78.75,44
20101201|2010-07-14 14:30,14,78.71,78.71,78.7,78.7,79
20101201|2010-07-14 15:00,14,78.6,78.6,78.6,78.6,6
20101201|2010-07-14 15:30,14,78.52,78.52,78.51,78.51,3
20101201|2010-07-14 16:00,14,78.51,78.51,78.51,78.51,1
20101201|2010-07-15 03:30,15,78.49,78.54,78.49,78.54,5
20101201|2010-07-15 04:00,15,78.7,78.91,78.7,78.91,7
20101201|2010-07-15 04:30,15,78.8,78.8,78.8,78.8,1
20101201|2010-07-15 05:00,15,79.02,79.3,79.02,79.3,11
20101201|2010-07-15 05:30,15,79.36,79.46,79.28,79.28,50
20101201|2010-07-15 06:00,15,79.18,79.18,79.18,79.18,2
20101201|2010-07-15 06:30,15,78.96,78.96,78.96,78.96,2
20101201|2010-07-15 07:00,15,79.03,79.2,79.03,79.2,69
20101201|2010-07-15 07:30,15,79.04,79.25,79.04,79.25,29
20101201|2010-07-15 08:00,15,79.19,79.2,78.93,78.98,28
20101201|2010-07-15 08:30,15,78.78,78.86,78.27,78.5,46
20101201|2010-07-15 09:00,15,78.5,78.5,77.29,77.7,165
20101201|2010-07-15 09:30,15,77.7,77.87,77.53,77.87,138
20101201|2010-07-15 10:00,15,77.48,77.55,77.48,77.55,5
20101201|2010-07-15 10:30,15,77.69,77.84,77.68,77.84,19
20101201|2010-07-15 11:00,15,77.6,77.6,77.45,77.45,22
20101201|2010-07-15 11:30,15,77.67,77.67,77.58,77.62,58
20101201|2010-07-15 12:00,15,77.8,78.12,77.78,78.12,75
20101201|2010-07-15 12:30,15,77.83,78,77.83,78,14
20101201|2010-07-15 13:00,15,77.95,78.49,77.94,78.48,85
20101201|2010-07-15 13:30,15,78.47,78.5,78.43,78.44,70
20101201|2010-07-15 14:00,15,78.34,78.34,78.34,78.34,9
20101201|2010-07-15 14:30,15,78.6,78.64,78.6,78.61,44
20101201|2010-07-16 02:30,16,78.66,78.66,78.45,78.45,10
20101201|2010-07-16 03:00,16,78.55,78.55,78.24,78.24,3
20101201|2010-07-16 03:30,16,78.29,78.36,78.18,78.36,10
20101201|2010-07-16 04:00,16,78.33,78.33,78.33,78.33,2
20101201|2010-07-16 04:30,16,78.61,78.65,78.59,78.65,4
20101201|2010-07-16 05:00,16,78.34,78.34,78.34,78.34,1
20101201|2010-07-16 06:00,16,78.65,78.65,78.64,78.64,3
20101201|2010-07-16 06:30,16,78.63,78.67,78.58,78.67,11
20101201|2010-07-16 07:00,16,78.22,78.22,77.95,77.95,12
20101201|2010-07-16 07:30,16,78.04,78.28,77.96,77.96,88
20101201|2010-07-16 08:00,16,78.09,78.46,78,78.34,166
20101201|2010-07-16 08:30,16,78.04,78.04,77.34,77.56,41
20101201|2010-07-16 09:00,16,77.55,77.75,77.33,77.67,75
20101201|2010-07-16 09:30,16,77.55,78.07,77.55,78.07,24
20101201|2010-07-16 10:00,16,78,78,77.55,77.73,104
20101201|2010-07-16 10:30,16,77.68,77.68,77.48,77.48,26
20101201|2010-07-16 11:00,16,77.4,77.55,77.38,77.38,33
20101201|2010-07-16 11:30,16,77.54,77.7,77.37,77.49,158
20101201|2010-07-16 12:00,16,77.35,77.5,77.18,77.18,89
20101201|2010-07-16 12:30,16,77.49,77.57,77.48,77.57,112
20101201|2010-07-16 13:00,16,77.5,77.9,77.5,77.89,348
20101201|2010-07-16 13:30,16,77.86,77.91,77.78,77.81,158
20101201|2010-07-16 14:00,16,77.67,77.7,77.67,77.7,53
20101201|2010-07-16 14:30,16,77.75,77.76,77.75,77.75,5
20101201|2010-07-16 15:00,16,77.81,77.81,77.81,77.81,1
20101201|2010-07-16 15:30,16,77.69,77.7,77.69,77.7,8
20101201|2010-07-18 23:30,19,77.86,77.86,77.86,77.86,2
20101201|2010-07-19 00:30,19,77.88,77.88,77.77,77.78,4
20101201|2010-07-19 01:00,19,77.78,77.78,77.78,77.78,1
20101201|2010-07-19 02:00,19,77.77,77.82,77.67,77.67,6
20101201|2010-07-19 02:30,19,77.51,77.68,77.51,77.68,2
20101201|2010-07-19 03:00,19,77.8,77.8,77.8,77.8,1
20101201|2010-07-19 03:30,19,77.81,77.82,77.81,77.82,2
20101201|2010-07-19 04:30,19,77.74,77.77,77.7,77.77,5
20101201|2010-07-19 05:00,19,77.9,77.9,77.9,77.9,4
20101201|2010-07-19 06:00,19,78.06,78.26,78.06,78.26,6
20101201|2010-07-19 07:00,19,78,78,78,78,1
20101201|2010-07-19 07:30,19,77.65,77.65,77.65,77.65,27
20101201|2010-07-19 08:00,19,78.55,78.55,78.55,78.55,1
20101201|2010-07-19 08:30,19,78.83,79.59,78.83,79.17,330
20101201|2010-07-19 09:00,19,79.09,79.22,78.74,78.81,307
20101201|2010-07-19 09:30,19,78.8,79.02,78.65,78.98,463
20101201|2010-07-19 10:00,19,78.93,78.96,78.62,78.62,285
20101201|2010-07-19 10:30,19,78.51,78.58,78.3,78.3,36
20101201|2010-07-19 11:00,19,78.12,78.12,77.98,78.04,14
20101201|2010-07-19 11:30,19,78.04,78.28,78.04,78.24,34
20101201|2010-07-19 12:00,19,78.09,78.11,77.76,77.8,45
20101201|2010-07-19 12:30,19,77.81,77.87,77.4,77.72,71
20101201|2010-07-19 13:00,19,77.7,78.42,77.7,78.28,80
20101201|2010-07-19 13:30,19,78.3,78.3,78.3,78.3,53
20101201|2010-07-20 05:00,20,78.26,78.26,78.06,78.2,9
20101201|2010-07-20 06:00,20,78.36,78.36,78.36,78.36,1
20101201|2010-07-20 06:30,20,78,78,77.82,77.82,29
20101201|2010-07-20 07:30,20,77.72,78.02,77.7,77.7,15
20101201|2010-07-20 08:00,20,77.55,77.7,77.53,77.68,128
20101201|2010-07-20 08:30,20,77.7,77.91,77.55,77.78,283
20101201|2010-07-20 09:00,20,77.63,78.19,77.63,78.09,137
20101201|2010-07-20 09:30,20,78.06,78.54,78.06,78.34,161
20101201|2010-07-20 10:00,20,78.46,79,78.38,78.81,100
20101201|2010-07-20 10:30,20,78.77,78.77,78.54,78.72,176
20101201|2010-07-20 11:00,20,78.71,78.8,78.57,78.61,215
20101201|2010-07-20 11:30,20,78.66,78.77,78.66,78.73,18
20101201|2010-07-20 12:00,20,78.77,78.91,78.77,78.9,50
20101201|2010-07-20 12:30,20,78.89,79.1,78.89,79.1,59
20101201|2010-07-20 13:00,20,79.09,79.1,78.76,78.77,130
20101201|2010-07-20 13:30,20,78.79,78.86,78.7,78.77,69
20101201|2010-07-20 14:00,20,78.73,78.84,78.7,78.84,18
20101201|2010-07-20 15:00,20,78.93,78.93,78.93,78.93,17
20101201|2010-07-21 02:00,21,78.82,78.82,78.82,78.82,1
20101201|2010-07-21 03:30,21,79.33,79.42,79.33,79.38,93
20101201|2010-07-21 04:00,21,79.48,79.48,79.48,79.48,1
20101201|2010-07-21 04:30,21,79.2,79.2,79.12,79.12,2
20101201|2010-07-21 05:00,21,79.14,79.14,79.14,79.14,1
20101201|2010-07-21 05:30,21,79.08,79.08,79.08,79.08,3
20101201|2010-07-21 06:00,21,79.38,79.42,79.32,79.38,113
20101201|2010-07-21 06:30,21,79.28,79.28,79.28,79.28,1
20101201|2010-07-21 07:00,21,79.4,79.42,79.32,79.36,53
20101201|2010-07-21 07:30,21,79.63,79.7,79.48,79.7,57
20101201|2010-07-21 08:00,21,79.74,79.75,79.55,79.56,183
20101201|2010-07-21 08:30,21,79.57,79.63,78.93,79.1,143
20101201|2010-07-21 09:00,21,79.01,79.23,78.95,79.19,80
20101201|2010-07-21 09:30,21,78.87,78.87,78.23,78.54,432
20101201|2010-07-21 10:00,21,78.47,78.48,78.02,78.17,210
20101201|2010-07-21 10:30,21,78.46,78.69,78.41,78.69,170
20101201|2010-07-21 11:00,21,78.8,78.88,78.67,78.83,38
20101201|2010-07-21 11:30,21,78.9,78.9,78.61,78.61,59
20101201|2010-07-21 12:00,21,78.71,78.71,78.55,78.55,10
20101201|2010-07-21 12:30,21,78.64,78.68,78.17,78.53,123
20101201|2010-07-21 13:00,21,78.42,78.42,77.9,78.04,387
20101201|2010-07-21 13:30,21,78.1,78.1,77.78,77.78,19
20101201|2010-07-21 14:00,21,78,78.06,77.95,78.06,53
20101201|2010-07-21 14:30,21,78.01,78.01,78,78,47
20101201|2010-07-22 00:30,22,77.94,77.95,77.94,77.95,10
20101201|2010-07-22 01:30,22,77.76,77.93,77.76,77.93,2
20101201|2010-07-22 02:00,22,78.21,78.21,78.21,78.21,2
20101201|2010-07-22 03:00,22,78.2,78.2,78.2,78.2,1
20101201|2010-07-22 03:30,22,78.18,78.22,78.18,78.22,9
20101201|2010-07-22 04:00,22,78.4,78.4,78.32,78.34,9
20101201|2010-07-22 04:30,22,78.46,78.46,78.36,78.36,7
20101201|2010-07-22 05:30,22,78.34,78.64,78.3,78.52,64
20101201|2010-07-22 06:00,22,78.38,78.38,78.38,78.38,1
20101201|2010-07-22 07:00,22,78.47,78.52,78.33,78.42,20
20101201|2010-07-22 07:30,22,78.31,78.54,78.14,78.54,15
20101201|2010-07-22 08:00,22,78.66,79.39,78.66,79.27,169
20101201|2010-07-22 08:30,22,79.34,79.66,79.22,79.57,258
20101201|2010-07-22 09:00,22,79.59,79.84,79.51,79.51,72
20101201|2010-07-22 09:30,22,79.72,80.14,79.69,80,478
20101201|2010-07-22 10:00,22,80.08,80.25,80,80.17,208
20101201|2010-07-22 10:30,22,80.19,80.19,79.97,80.08,173
20101201|2010-07-22 11:00,22,79.86,80.08,79.71,79.99,99
20101201|2010-07-22 11:30,22,80.05,80.14,79.98,80.14,6
20101201|2010-07-22 12:30,22,79.97,80.23,79.97,80.19,61
20101201|2010-07-22 13:00,22,80.3,80.61,80.29,80.53,414
20101201|2010-07-22 13:30,22,80.57,80.57,80.4,80.5,301
20101201|2010-07-22 14:00,22,80.5,80.62,80.49,80.62,179
20101201|2010-07-22 14:30,22,80.38,80.39,80.38,80.39,4
20101201|2010-07-22 15:00,22,80.26,80.36,80.24,80.36,11
20101201|2010-07-22 15:30,22,80.33,80.39,80.33,80.39,9
20101201|2010-07-22 22:00,23,80.39,80.39,80.37,80.37,2
20101201|2010-07-22 23:00,23,80.38,80.38,80.38,80.38,1
20101201|2010-07-23 01:00,23,80.3,80.3,80.29,80.3,9
20101201|2010-07-23 02:00,23,80.48,80.48,80.48,80.48,1
20101201|2010-07-23 02:30,23,80.54,80.54,80.54,80.54,1
20101201|2010-07-23 03:00,23,80.87,80.92,80.78,80.78,7
20101201|2010-07-23 03:30,23,80.65,80.7,80.44,80.5,41
20101201|2010-07-23 04:00,23,80.36,80.36,80.11,80.27,20
20101201|2010-07-23 04:30,23,80.28,80.34,80.19,80.34,204
20101201|2010-07-23 05:00,23,80.25,80.26,80.25,80.26,4
20101201|2010-07-23 06:00,23,80.35,80.35,80.16,80.16,37
20101201|2010-07-23 06:30,23,80.22,80.22,80.11,80.11,7
20101201|2010-07-23 07:00,23,80.11,80.11,80,80,67
20101201|2010-07-23 07:30,23,79.99,80.02,79.81,80.02,126
20101201|2010-07-23 08:00,23,80.04,80.24,79.74,80.07,266
20101201|2010-07-23 08:30,23,79.92,80.27,79.92,79.98,84
20101201|2010-07-23 09:00,23,79.98,80.45,79.87,80.42,64
20101201|2010-07-23 09:30,23,80.45,80.46,80.18,80.24,194
20101201|2010-07-23 10:00,23,80.26,80.28,79.79,79.89,222
20101201|2010-07-23 10:30,23,79.85,80.1,79.76,79.96,72
20101201|2010-07-23 11:00,23,80.01,80.44,79.79,79.99,71
20101201|2010-07-23 11:30,23,79.88,79.97,79.88,79.93,10
20101201|2010-07-23 12:00,23,79.94,80.33,79.9,80.19,161
20101201|2010-07-23 12:30,23,80.2,80.5,80.13,80.5,49
20101201|2010-07-23 13:00,23,80.54,80.66,80.07,80.2,168
20101201|2010-07-23 13:30,23,80.28,80.37,80.28,80.37,45
20101201|2010-07-23 14:00,23,80.37,80.4,80.32,80.32,35
20101201|2010-07-23 14:30,23,80.32,80.35,80.25,80.35,19
20101201|2010-07-23 15:30,23,80.31,80.35,80.31,80.35,12
20101201|2010-07-25 21:00,26,80.45,80.46,80.45,80.45,49
20101201|2010-07-25 21:30,26,80.5,80.5,80.45,80.45,30
20101201|2010-07-25 22:00,26,80.5,80.5,80.5,80.5,21
20101201|2010-07-26 00:00,26,80.35,80.35,80.35,80.35,2
20101201|2010-07-26 00:30,26,80.35,80.35,80.35,80.35,33
20101201|2010-07-26 03:00,26,80.05,80.05,79.91,79.91,21
20101201|2010-07-26 03:30,26,79.93,79.93,79.9,79.9,7
20101201|2010-07-26 04:00,26,79.92,79.94,79.92,79.94,3
20101201|2010-07-26 04:30,26,79.97,79.97,79.97,79.97,2
20101201|2010-07-26 05:00,26,79.95,79.95,79.95,79.95,2
20101201|2010-07-26 05:30,26,79.88,79.88,79.68,79.71,16
20101201|2010-07-26 06:00,26,79.68,79.68,79.68,79.68,2
20101201|2010-07-26 06:30,26,79.86,79.86,79.8,79.8,2
20101201|2010-07-26 07:00,26,79.77,79.77,79.47,79.55,15
20101201|2010-07-26 07:30,26,79.6,79.7,79.51,79.55,16
20101201|2010-07-26 08:00,26,79.57,80.17,79.57,80.13,42
20101201|2010-07-26 08:30,26,80.16,80.2,80.11,80.17,12
20101201|2010-07-26 09:00,26,80.33,80.64,80.33,80.64,25
20101201|2010-07-26 09:30,26,80.33,80.33,80.07,80.14,23
20101201|2010-07-26 10:00,26,80.27,80.57,80.11,80.57,112
20101201|2010-07-26 10:30,26,80.55,80.6,80.45,80.53,142
20101201|2010-07-26 11:00,26,80.53,80.59,80.32,80.38,176
20101201|2010-07-26 11:30,26,80.36,80.36,80.19,80.19,6
20101201|2010-07-26 12:00,26,80.33,80.33,80.22,80.33,35
20101201|2010-07-26 12:30,26,80.38,80.41,80.19,80.41,7
20101201|2010-07-26 13:00,26,80.53,80.53,80.21,80.3,73
20101201|2010-07-26 13:30,26,80.29,80.29,80.25,80.27,24
20101201|2010-07-26 14:00,26,80.25,80.32,80.25,80.32,16
20101201|2010-07-26 14:30,26,80.28,80.3,80.28,80.3,14
20101201|2010-07-26 15:30,26,80.25,80.25,80.21,80.21,2
20101201|2010-07-27 02:30,27,80.24,80.26,80.18,80.18,5
20101201|2010-07-27 03:00,27,80.3,80.45,80.3,80.43,143
20101201|2010-07-27 03:30,27,80.43,80.43,80.23,80.4,27
20101201|2010-07-27 05:00,27,80.4,80.42,80.4,80.42,4
20101201|2010-07-27 05:30,27,80.42,80.42,80.42,80.42,2
20101201|2010-07-27 06:00,27,80.56,80.62,80.56,80.62,13
20101201|2010-07-27 06:30,27,80.6,80.77,80.6,80.73,9
20101201|2010-07-27 07:30,27,80.8,80.87,80.75,80.87,7
20101201|2010-07-27 08:00,27,80.95,81.07,80.52,80.56,49
20101201|2010-07-27 08:30,27,80.49,80.49,80.29,80.29,130
20101201|2010-07-27 09:00,27,80.35,80.5,79.59,79.68,123
20101201|2010-07-27 09:30,27,79.69,79.92,79.62,79.81,188
20101201|2010-07-27 10:00,27,79.81,79.83,78.28,78.81,222
20101201|2010-07-27 10:30,27,78.79,78.92,78.7,78.77,151
20101201|2010-07-27 11:00,27,78.76,79.17,78.6,79.09,83
20101201|2010-07-27 11:30,27,79.09,79.1,78.92,79.04,23
20101201|2010-07-27 12:00,27,78.93,78.95,78.21,78.3,140
20101201|2010-07-27 12:30,27,78.4,78.97,78.24,78.97,347
20101201|2010-07-27 13:00,27,78.81,79.07,78.66,78.91,337
20101201|2010-07-27 13:30,27,78.97,79.02,78.92,78.96,105
20101201|2010-07-27 14:00,27,78.92,78.99,78.9,78.99,17
20101201|2010-07-27 15:00,27,78.83,78.83,78.72,78.72,8
20101201|2010-07-27 15:30,27,78.56,78.69,78.48,78.69,5
20101201|2010-07-27 22:00,28,78.61,78.61,78.61,78.61,1
20101201|2010-07-28 02:00,28,79.08,79.08,78.99,78.99,3
20101201|2010-07-28 02:30,28,78.96,78.96,78.96,78.96,1
20101201|2010-07-28 03:00,28,78.81,78.81,78.66,78.8,8
20101201|2010-07-28 03:30,28,78.92,78.92,78.92,78.92,4
20101201|2010-07-28 04:00,28,79.04,79.1,79.04,79.1,17
20101201|2010-07-28 04:30,28,79.04,79.04,78.87,78.87,7
20101201|2010-07-28 05:00,28,78.75,78.78,78.7,78.78,23
20101201|2010-07-28 05:30,28,78.8,78.89,78.72,78.89,13
20101201|2010-07-28 06:00,28,78.74,78.74,78.7,78.7,3
20101201|2010-07-28 07:30,28,78.59,78.62,78.1,78.1,51
20101201|2010-07-28 08:00,28,78.42,78.66,78.28,78.34,24
20101201|2010-07-28 08:30,28,78.45,78.77,78.35,78.37,27
20101201|2010-07-28 09:00,28,78.43,78.43,78.19,78.19,15
20101201|2010-07-28 09:30,28,77.77,78.21,77.49,78.11,122
20101201|2010-07-28 10:00,28,78.07,78.45,77.81,78.43,90
20101201|2010-07-28 10:30,28,78.39,78.9,78.28,78.28,203
20101201|2010-07-28 11:00,28,78.38,78.52,78.27,78.52,13
20101201|2010-07-28 11:30,28,78.33,78.33,78.33,78.33,1
20101201|2010-07-28 12:00,28,78.5,78.62,78.32,78.32,38
20101201|2010-07-28 12:30,28,78.33,78.78,78.32,78.75,18
20101201|2010-07-28 13:00,28,78.72,78.87,78.63,78.7,50
20101201|2010-07-28 13:30,28,78.54,78.58,78.42,78.54,172
20101201|2010-07-28 14:00,28,78.38,78.38,78.38,78.38,3
20101201|2010-07-28 14:30,28,78.39,78.39,78.39,78.39,11
20101201|2010-07-28 19:00,29,78.59,78.59,78.59,78.59,1
20101201|2010-07-28 23:30,29,78.69,78.7,78.69,78.7,2
20101201|2010-07-29 00:00,29,78.68,78.68,78.63,78.64,4
20101201|2010-07-29 00:30,29,78.64,78.72,78.64,78.72,8
20101201|2010-07-29 01:30,29,78.92,78.92,78.84,78.84,2
20101201|2010-07-29 02:00,29,78.9,78.9,78.78,78.78,8
20101201|2010-07-29 02:30,29,78.55,78.55,78.55,78.55,19
20101201|2010-07-29 03:00,29,78.57,78.76,78.57,78.76,22
20101201|2010-07-29 03:30,29,78.74,78.74,78.74,78.74,1
20101201|2010-07-29 04:30,29,78.76,78.76,78.76,78.76,2
20101201|2010-07-29 05:00,29,78.78,78.78,78.78,78.78,6
20101201|2010-07-29 05:30,29,78.83,78.83,78.83,78.83,10
20101201|2010-07-29 06:00,29,78.92,79.02,78.92,79.02,4
20101201|2010-07-29 06:30,29,78.98,78.98,78.07,78.07,14
20101201|2010-07-29 07:00,29,78.11,78.36,78.11,78.36,44
20101201|2010-07-29 07:30,29,78.37,78.59,78.04,78.42,17
20101201|2010-07-29 08:00,29,78.62,78.84,78.62,78.82,12
20101201|2010-07-29 08:30,29,78.98,80.01,78.98,79.62,186
20101201|2010-07-29 09:00,29,79.66,79.97,79.66,79.76,113
20101201|2010-07-29 09:30,29,79.76,80.41,79.68,80.31,268
20101201|2010-07-29 10:00,29,80.28,80.28,79.48,79.6,191
20101201|2010-07-29 10:30,29,79.57,79.76,79.5,79.56,145
20101201|2010-07-29 11:00,29,79.32,79.57,79.28,79.56,100
20101201|2010-07-29 11:30,29,79.63,79.63,79.32,79.54,21
20101201|2010-07-29 12:00,29,79.61,79.81,79.61,79.72,51
20101201|2010-07-29 12:30,29,79.86,79.9,79.86,79.86,50
20101201|2010-07-29 13:00,29,79.8,80,79.67,80,68
20101201|2010-07-29 13:30,29,79.98,80.06,79.94,79.99,99
20101201|2010-07-29 14:00,29,79.97,80.12,79.93,80.12,27
20101201|2010-07-29 14:30,29,79.84,79.84,79.77,79.77,4
20101201|2010-07-29 15:00,29,79.85,79.85,79.76,79.8,19
20101201|2010-07-29 21:00,30,79.9,79.9,79.9,79.9,1
20101201|2010-07-29 23:00,30,79.67,79.67,79.67,79.67,1
20101201|2010-07-30 01:30,30,79.87,79.87,79.87,79.87,1
20101201|2010-07-30 02:30,30,79.6,79.67,79.44,79.6,67
20101201|2010-07-30 03:00,30,79.44,79.44,79.21,79.21,38
20101201|2010-07-30 03:30,30,79.2,79.36,79.16,79.34,17
20101201|2010-07-30 04:00,30,79.42,79.42,79.24,79.27,56
20101201|2010-07-30 04:30,30,79.3,79.3,79.26,79.3,26
20101201|2010-07-30 05:00,30,79.16,79.16,79.16,79.16,2
20101201|2010-07-30 05:30,30,79.28,79.37,79.28,79.37,3
20101201|2010-07-30 06:00,30,79.3,79.3,79.3,79.3,2
20101201|2010-07-30 07:00,30,79.43,79.43,79.31,79.31,4
20101201|2010-07-30 07:30,30,79.06,79.22,78.56,78.64,75
20101201|2010-07-30 08:00,30,78.65,78.8,78.44,78.77,270
20101201|2010-07-30 08:30,30,78.76,78.98,78.55,78.91,174
20101201|2010-07-30 09:00,30,79.02,79.2,78.9,78.9,78
20101201|2010-07-30 09:30,30,79.09,79.45,79.09,79.3,79
20101201|2010-07-30 10:00,30,79.2,79.39,79.19,79.39,37
20101201|2010-07-30 10:30,30,79.56,79.7,79.56,79.7,22
20101201|2010-07-30 11:00,30,79.74,79.78,79.52,79.53,16
20101201|2010-07-30 11:30,30,79.61,79.67,79.61,79.67,3
20101201|2010-07-30 12:00,30,79.71,79.82,79.54,79.54,85
20101201|2010-07-30 13:00,30,79.64,80.59,79.64,80.44,162
20101201|2010-07-30 13:30,30,80.45,80.45,80.34,80.39,19
20101201|2010-07-30 14:00,30,80.42,80.59,80.42,80.59,23
20101201|2010-07-30 14:30,30,80.55,80.55,80.4,80.4,182
20101201|2010-08-01 21:00,2,80.88,80.88,80.88,80.88,1
20101201|2010-08-02 02:00,2,80.8,80.8,80.8,80.8,1
20101201|2010-08-02 02:30,2,80.96,81,80.96,81,8
20101201|2010-08-02 03:00,2,80.94,81.06,80.94,81.06,7
20101201|2010-08-02 03:30,2,80.98,81.12,80.98,81.12,122
20101201|2010-08-02 04:00,2,81.16,81.18,81.16,81.18,2
20101201|2010-08-02 04:30,2,81.43,81.43,81.41,81.41,20
20101201|2010-08-02 05:30,2,81.34,81.34,81.2,81.26,61
20101201|2010-08-02 06:00,2,81.22,81.32,81.21,81.32,11
20101201|2010-08-02 06:30,2,81.32,81.44,81.32,81.44,11
20101201|2010-08-02 07:00,2,81.42,81.42,81.42,81.42,1
20101201|2010-08-02 07:30,2,81.52,81.96,81.52,81.96,74
20101201|2010-08-02 08:00,2,82.06,82.47,81.92,82.33,401
20101201|2010-08-02 08:30,2,82.36,82.6,82.18,82.6,154
20101201|2010-08-02 09:00,2,82.82,83.02,82.72,82.88,395
20101201|2010-08-02 09:30,2,82.96,83.09,82.78,82.9,504
20101201|2010-08-02 10:00,2,82.78,83,82.69,82.99,143
20101201|2010-08-02 10:30,2,83.03,83.15,82.74,82.75,201
20101201|2010-08-02 11:00,2,82.86,82.92,82.83,82.83,30
20101201|2010-08-02 11:30,2,82.86,82.97,82.86,82.97,3
20101201|2010-08-02 12:00,2,82.96,83.07,82.83,82.88,16
20101201|2010-08-02 12:30,2,82.79,82.96,82.71,82.96,38
20101201|2010-08-02 13:00,2,82.87,83.19,82.7,82.86,248
20101201|2010-08-02 13:30,2,82.88,82.97,82.88,82.96,66
20101201|2010-08-02 14:00,2,82.97,83.01,82.94,82.94,16
20101201|2010-08-02 14:30,2,82.9,82.92,82.88,82.91,89
20101201|2010-08-02 15:00,2,82.86,82.89,82.85,82.89,45
20101201|2010-08-02 15:30,2,82.95,82.95,82.95,82.95,8
20101201|2010-08-02 16:00,2,82.86,82.86,82.84,82.84,10
20101201|2010-08-02 16:30,2,82.84,82.84,82.84,82.84,1
20101201|2010-08-03 02:00,3,82.83,82.83,82.83,82.83,1
20101201|2010-08-03 02:30,3,82.77,82.77,82.62,82.62,17
20101201|2010-08-03 03:00,3,82.66,82.73,82.54,82.54,18
20101201|2010-08-03 04:00,3,82.57,82.58,82.57,82.58,28
20101201|2010-08-03 04:30,3,82.7,82.77,82.7,82.77,28
20101201|2010-08-03 05:00,3,83.08,83.46,83.08,83.34,55
20101201|2010-08-03 05:30,3,83.36,83.36,83.36,83.36,1
20101201|2010-08-03 06:00,3,83.11,83.15,83.09,83.12,32
20101201|2010-08-03 06:30,3,83.16,83.16,83.16,83.16,1
20101201|2010-08-03 07:00,3,83.22,83.22,83.22,83.22,5
20101201|2010-08-03 07:30,3,83.18,83.75,83.12,83.75,119
20101201|2010-08-03 08:00,3,83.76,83.85,83.33,83.35,99
20101201|2010-08-03 08:30,3,83.24,83.35,83.05,83.33,53
20101201|2010-08-03 09:00,3,83.27,83.27,82.88,83.08,132
20101201|2010-08-03 09:30,3,83.15,83.47,83.03,83.47,246
20101201|2010-08-03 10:00,3,83.34,83.8,83.34,83.8,403
20101201|2010-08-03 10:30,3,83.81,84.01,83.72,83.8,131
20101201|2010-08-03 11:00,3,83.8,83.89,83.64,83.65,284
20101201|2010-08-03 11:30,3,83.6,83.75,83.58,83.62,108
20101201|2010-08-03 12:00,3,83.62,83.62,83.45,83.49,13
20101201|2010-08-03 12:30,3,83.67,83.67,83.51,83.53,119
20101201|2010-08-03 13:00,3,83.56,84.1,83.5,84,172
20101201|2010-08-03 13:30,3,84,84.02,83.96,83.97,122
20101201|2010-08-03 14:00,3,84.04,84.04,84.01,84.04,14
20101201|2010-08-03 14:30,3,83.9,83.9,83.87,83.88,9
20101201|2010-08-03 15:00,3,83.84,83.84,83.84,83.84,3
20101201|2010-08-03 15:30,3,83.86,83.89,83.86,83.89,26
20101201|2010-08-03 16:00,3,83.97,83.97,83.97,83.97,20
20101201|2010-08-03 19:00,4,83.75,83.75,83.75,83.75,25
20101201|2010-08-03 20:30,4,83.9,83.9,83.9,83.9,24
20101201|2010-08-03 21:00,4,83.9,83.9,83.9,83.9,1
20101201|2010-08-03 23:30,4,83.62,83.62,83.62,83.62,1
20101201|2010-08-04 02:00,4,83.64,83.66,83.64,83.65,4
20101201|2010-08-04 02:30,4,83.66,83.66,83.6,83.6,10
20101201|2010-08-04 03:00,4,83.59,83.59,83.37,83.42,127
20101201|2010-08-04 03:30,4,83.18,83.46,83.18,83.46,26
20101201|2010-08-04 04:00,4,83.54,83.56,83.54,83.56,3
20101201|2010-08-04 04:30,4,83.37,83.39,83.37,83.39,4
20101201|2010-08-04 05:00,4,83.47,83.48,83.38,83.4,11
20101201|2010-08-04 06:00,4,83.6,83.84,83.6,83.76,20
20101201|2010-08-04 06:30,4,83.76,83.86,83.75,83.86,28
20101201|2010-08-04 07:00,4,83.95,84.11,83.91,84.11,31
20101201|2010-08-04 07:30,4,84.07,84.07,84.03,84.03,27
20101201|2010-08-04 08:00,4,84.11,84.27,83.96,84.03,75
20101201|2010-08-04 08:30,4,83.84,84.2,83.77,84,40
20101201|2010-08-04 09:00,4,84.15,84.19,83.65,83.69,65
20101201|2010-08-04 09:30,4,83.89,83.92,83.55,83.85,108
20101201|2010-08-04 10:00,4,83.83,84.34,83.8,84.34,126
20101201|2010-08-04 10:30,4,84.35,84.41,84.19,84.19,388
20101201|2010-08-04 11:00,4,84.2,84.23,84.17,84.17,80
20101201|2010-08-04 11:30,4,84.22,84.22,84.16,84.2,6
20101201|2010-08-04 12:00,4,84.05,84.05,83.82,83.92,100
20101201|2010-08-04 12:30,4,83.85,84.11,83.34,83.39,337
20101201|2010-08-04 13:00,4,83.85,84.05,83.75,83.95,200
20101201|2010-08-04 13:30,4,83.87,83.87,83.82,83.83,14
20101201|2010-08-04 14:00,4,83.94,83.98,83.94,83.98,16
20101201|2010-08-04 15:00,4,83.87,83.88,83.87,83.87,8
20101201|2010-08-04 15:30,4,83.98,83.98,83.98,83.98,1
20101201|2010-08-04 21:00,5,83.7,83.7,83.7,83.7,1
20101201|2010-08-05 01:30,5,83.72,83.72,83.68,83.68,2
20101201|2010-08-05 02:30,5,83.8,83.86,83.8,83.84,10
20101201|2010-08-05 03:00,5,83.66,83.66,83.66,83.66,1
20101201|2010-08-05 03:30,5,83.74,83.74,83.69,83.69,2
20101201|2010-08-05 04:00,5,83.76,83.76,83.76,83.76,1
20101201|2010-08-05 04:30,5,83.6,83.6,83.5,83.5,2
20101201|2010-08-05 05:00,5,83.42,83.42,83.33,83.33,42
20101201|2010-08-05 05:30,5,83.54,83.56,83.54,83.56,4
20101201|2010-08-05 06:00,5,83.5,83.5,83.5,83.5,1
20101201|2010-08-05 06:30,5,83.42,83.56,83.34,83.56,5
20101201|2010-08-05 07:00,5,83.62,83.62,83.3,83.32,14
20101201|2010-08-05 07:30,5,83.24,83.49,83.23,83.25,21
20101201|2010-08-05 08:00,5,83.37,83.38,83.07,83.16,81
20101201|2010-08-05 08:30,5,83.15,83.31,83.15,83.21,144
20101201|2010-08-05 09:00,5,83.28,83.61,83.28,83.55,93
20101201|2010-08-05 09:30,5,83.55,83.65,83.35,83.41,79
20101201|2010-08-05 10:00,5,83.52,83.6,83.42,83.6,43
20101201|2010-08-05 10:30,5,83.53,83.53,83.31,83.33,61
20101201|2010-08-05 11:00,5,83.34,83.34,83.34,83.34,1
20101201|2010-08-05 11:30,5,83.32,83.39,83.29,83.3,14
20101201|2010-08-05 12:00,5,83.46,83.46,83.46,83.46,1
20101201|2010-08-05 12:30,5,83.39,83.71,83.39,83.71,39
20101201|2010-08-05 13:00,5,83.62,83.71,83.47,83.47,95
20101201|2010-08-05 13:30,5,83.56,83.61,83.52,83.52,43
20101201|2010-08-05 14:00,5,83.65,83.65,83.64,83.64,18
20101201|2010-08-05 22:00,6,83.5,83.5,83.5,83.5,10
20101201|2010-08-05 23:30,6,83.72,83.72,83.7,83.7,4
20101201|2010-08-06 00:00,6,83.69,83.69,83.69,83.69,2
20101201|2010-08-06 01:30,6,83.93,83.93,83.93,83.93,1
20101201|2010-08-06 02:00,6,84.01,84.02,84.01,84.01,5
20101201|2010-08-06 02:30,6,84.11,84.11,83.84,83.89,67
20101201|2010-08-06 03:00,6,83.88,83.88,83.62,83.62,13
20101201|2010-08-06 03:30,6,83.53,83.66,83.5,83.62,20
20101201|2010-08-06 04:00,6,83.42,83.42,83.32,83.35,124
20101201|2010-08-06 04:30,6,83.28,83.35,83.28,83.35,43
20101201|2010-08-06 05:00,6,83.3,83.3,83.16,83.2,39
20101201|2010-08-06 05:30,6,83.2,83.2,83.2,83.2,25
20101201|2010-08-06 06:00,6,83.2,83.21,83.2,83.2,54
20101201|2010-08-06 07:30,6,82.74,82.98,82.32,82.8,118
20101201|2010-08-06 08:00,6,83.05,83.05,82.32,82.45,184
20101201|2010-08-06 08:30,6,82.86,83.6,82.86,83.6,47
20101201|2010-08-06 09:00,6,83.36,83.43,83.22,83.22,17
20101201|2010-08-06 09:30,6,83.33,83.33,82.55,82.73,137
20101201|2010-08-06 10:00,6,82.6,83.06,82.58,82.94,44
20101201|2010-08-06 10:30,6,82.9,82.91,82.77,82.77,41
20101201|2010-08-06 11:00,6,82.81,82.81,82.6,82.62,66
20101201|2010-08-06 11:30,6,82.49,82.71,82.18,82.18,138
20101201|2010-08-06 12:00,6,82.11,82.11,81.7,81.72,119
20101201|2010-08-06 12:30,6,81.78,82.06,81.73,81.91,55
20101201|2010-08-06 13:00,6,82.15,82.35,82,82.34,94
20101201|2010-08-06 13:30,6,82.34,82.45,82.25,82.45,18
20101201|2010-08-06 14:00,6,82.52,82.52,82.38,82.5,6
20101201|2010-08-06 14:30,6,82.37,82.37,82.37,82.37,2
20101201|2010-08-06 15:00,6,82.59,82.59,82.59,82.59,5
20101201|2010-08-08 20:30,9,82.71,82.71,82.71,82.71,1
20101201|2010-08-09 01:30,9,82.88,82.88,82.87,82.87,2
20101201|2010-08-09 02:00,9,82.8,82.8,82.8,82.8,4
20101201|2010-08-09 02:30,9,83.04,83.04,82.98,82.98,4
20101201|2010-08-09 03:00,9,83,83,83,83,25
20101201|2010-08-09 03:30,9,83.08,83.09,83.08,83.09,3
20101201|2010-08-09 04:00,9,83.1,83.1,83.02,83.08,7
20101201|2010-08-09 04:30,9,83.06,83.36,83.06,83.36,3
20101201|2010-08-09 05:00,9,83.28,83.37,83.16,83.16,8
20101201|2010-08-09 06:00,9,83.08,83.08,83.02,83.02,5
20101201|2010-08-09 06:30,9,83.16,83.16,83.16,83.16,4
20101201|2010-08-09 07:00,9,82.99,82.99,82.94,82.96,10
20101201|2010-08-09 07:30,9,82.94,82.98,82.94,82.97,74
20101201|2010-08-09 08:00,9,83.14,83.14,82.66,82.84,204
20101201|2010-08-09 08:30,9,82.84,82.87,82.45,82.71,101
20101201|2010-08-09 09:00,9,82.7,82.88,82.51,82.88,5
20101201|2010-08-09 09:30,9,82.99,83.09,82.9,83.09,19
20101201|2010-08-09 10:00,9,83.03,83.12,82.92,83.09,97
20101201|2010-08-09 10:30,9,83.18,83.25,83.05,83.05,62
20101201|2010-08-09 11:00,9,83.03,83.04,82.69,82.69,31
20101201|2010-08-09 11:30,9,82.65,82.71,82.54,82.66,21
20101201|2010-08-09 12:30,9,82.76,82.9,82.7,82.9,5
20101201|2010-08-09 13:00,9,82.91,83.24,82.89,83.16,114
20101201|2010-08-09 13:30,9,83.17,83.19,83.13,83.18,92
20101201|2010-08-09 14:00,9,83.14,83.2,83.14,83.2,17
20101201|2010-08-09 15:00,9,83.28,83.28,83.28,83.28,1
20101201|2010-08-10 01:30,10,82.61,82.61,82.58,82.58,2
20101201|2010-08-10 02:00,10,82.62,82.62,82.62,82.62,1
20101201|2010-08-10 02:30,10,82.46,82.46,82.3,82.32,8
20101201|2010-08-10 03:00,10,82.3,82.3,81.95,82.1,19
20101201|2010-08-10 03:30,10,82.11,82.24,82.1,82.14,14
20101201|2010-08-10 04:00,10,82.01,82.01,81.99,81.99,74
20101201|2010-08-10 04:30,10,81.99,82.19,81.99,82.19,40
20101201|2010-08-10 05:00,10,81.96,81.96,81.96,81.96,1
20101201|2010-08-10 05:30,10,82.01,82.01,82.01,82.01,1
20101201|2010-08-10 06:00,10,82.15,82.15,82.15,82.15,5
20101201|2010-08-10 06:30,10,81.85,81.85,81.62,81.63,80
20101201|2010-08-10 07:00,10,81.67,81.75,81.57,81.63,31
20101201|2010-08-10 07:30,10,81.62,81.71,81.34,81.63,112
20101201|2010-08-10 08:00,10,81.53,81.53,81.17,81.36,154
20101201|2010-08-10 08:30,10,81.44,81.56,80.89,81.12,152
20101201|2010-08-10 09:00,10,81.08,81.37,81.08,81.37,291
20101201|2010-08-10 09:30,10,81.28,81.4,81.12,81.4,40
20101201|2010-08-10 10:00,10,81.53,82.31,81.53,81.98,280
20101201|2010-08-10 10:30,10,82.01,82.1,81.87,82.03,128
20101201|2010-08-10 11:00,10,81.99,82.07,81.84,82.06,37
20101201|2010-08-10 11:30,10,82,82,81.31,81.39,50
20101201|2010-08-10 12:00,10,81.41,81.44,81.32,81.32,7
20101201|2010-08-10 12:30,10,81.47,81.62,81.47,81.62,21
20101201|2010-08-10 13:00,10,81.59,82.11,81.27,81.95,272
20101201|2010-08-10 13:30,10,81.96,82.12,81.89,81.89,60
20101201|2010-08-10 14:00,10,81.91,81.94,81.82,81.82,11
20101201|2010-08-10 15:30,10,81.92,81.96,81.92,81.94,5
20101201|2010-08-10 16:00,10,81.95,81.95,81.95,81.95,1
20101201|2010-08-10 21:00,11,81.62,81.62,81.62,81.62,2
20101201|2010-08-11 01:00,11,81.33,81.33,81.33,81.33,1
20101201|2010-08-11 02:00,11,81.19,81.19,81.19,81.19,1
20101201|2010-08-11 02:30,11,81.38,81.41,81.38,81.41,2
20101201|2010-08-11 03:00,11,81.42,81.42,81.38,81.38,2
20101201|2010-08-11 03:30,11,81.26,81.29,81.26,81.26,4
20101201|2010-08-11 04:00,11,81.3,81.3,81.18,81.18,22
20101201|2010-08-11 04:30,11,81.12,81.18,81.03,81.03,234
20101201|2010-08-11 05:00,11,81.04,81.04,80.94,80.99,92
20101201|2010-08-11 05:30,11,81.19,81.23,81.19,81.23,45
20101201|2010-08-11 06:00,11,81.08,81.08,81.08,81.08,2
20101201|2010-08-11 06:30,11,81.04,81.04,80.84,81,58
20101201|2010-08-11 07:00,11,80.99,81.06,80.99,81.01,42
20101201|2010-08-11 07:30,11,81.01,81.02,80.77,80.77,18
20101201|2010-08-11 08:00,11,80.81,80.92,80.58,80.92,178
20101201|2010-08-11 08:30,11,80.61,80.75,80.44,80.58,390
20101201|2010-08-11 09:00,11,80.61,80.82,80.44,80.61,229
20101201|2010-08-11 09:30,11,80.5,80.65,80.09,80.26,581
20101201|2010-08-11 10:00,11,80.2,80.25,79.78,79.87,280
20101201|2010-08-11 10:30,11,79.81,80.15,79.67,79.95,272
20101201|2010-08-11 11:00,11,80.05,80.05,79.89,80.01,100
20101201|2010-08-11 11:30,11,79.9,79.91,79.73,79.78,66
20101201|2010-08-11 12:00,11,79.83,80.01,79.83,79.85,17
20101201|2010-08-11 12:30,11,80,80.31,79.83,79.83,70
20101201|2010-08-11 13:00,11,79.99,80.22,79.68,79.68,211
20101201|2010-08-11 13:30,11,79.76,79.76,79.46,79.46,154
20101201|2010-08-11 14:00,11,79.56,79.6,79.55,79.55,26
20101201|2010-08-11 14:30,11,79.68,79.71,79.36,79.36,4
20101201|2010-08-11 15:00,11,79.27,79.27,79.27,79.27,2
20101201|2010-08-11 23:00,12,79.07,79.07,79.07,79.07,1
20101201|2010-08-11 23:30,12,79.29,79.3,79.28,79.3,4
20101201|2010-08-12 02:00,12,79.5,79.56,79.5,79.5,7
20101201|2010-08-12 02:30,12,79.64,79.64,79.63,79.64,4
20101201|2010-08-12 03:00,12,79.48,79.48,79.18,79.18,22
20101201|2010-08-12 03:30,12,79.14,79.14,78.76,78.76,13
20101201|2010-08-12 04:00,12,78.78,79.03,78.65,78.98,22
20101201|2010-08-12 04:30,12,78.96,78.97,78.94,78.94,22
20101201|2010-08-12 05:00,12,78.97,79.09,78.97,79.02,11
20101201|2010-08-12 05:30,12,78.98,78.98,78.98,78.98,1
20101201|2010-08-12 06:00,12,78.83,78.94,78.83,78.94,42
20101201|2010-08-12 06:30,12,78.72,78.72,78.6,78.6,43
20101201|2010-08-12 07:00,12,78.51,78.51,78.27,78.47,45
20101201|2010-08-12 07:30,12,78.49,78.49,77.74,77.86,196
20101201|2010-08-12 08:00,12,77.85,78,77.74,78,243
20101201|2010-08-12 08:30,12,77.9,78.24,77.9,78.14,313
20101201|2010-08-12 09:00,12,78.13,78.4,78.13,78.27,74
20101201|2010-08-12 09:30,12,78.17,78.48,78.17,78.3,63
20101201|2010-08-12 10:00,12,78.39,78.58,78.11,78.58,118
20101201|2010-08-12 10:30,12,78.47,78.74,78.36,78.36,147
20101201|2010-08-12 11:00,12,78.24,78.31,77.93,77.93,128
20101201|2010-08-12 11:30,12,77.95,78.36,77.94,78.11,375
20101201|2010-08-12 12:00,12,78.11,78.15,77.94,77.94,204
20101201|2010-08-12 12:30,12,78.1,78.1,77.42,77.55,243
20101201|2010-08-12 13:00,12,77.54,77.69,77.2,77.33,370
20101201|2010-08-12 13:30,12,77.35,77.35,77.01,77.18,189
20101201|2010-08-12 14:00,12,77.25,77.33,77.12,77.12,11
20101201|2010-08-12 14:30,12,77.11,77.33,77.11,77.31,23
20101201|2010-08-12 15:00,12,77.15,77.15,77.15,77.15,1
20101201|2010-08-12 15:30,12,77.2,77.34,77.17,77.28,85
20101201|2010-08-12 16:00,12,77.31,77.31,77.31,77.31,1
20101201|2010-08-12 21:00,13,77.64,77.64,77.64,77.64,1
20101201|2010-08-12 21:30,13,77.81,77.81,77.81,77.81,1
20101201|2010-08-12 22:30,13,78.08,78.12,78.08,78.12,29
20101201|2010-08-12 23:30,13,78.15,78.16,78.15,78.16,26
20101201|2010-08-13 01:00,13,78.23,78.23,78.18,78.18,16
20101201|2010-08-13 01:30,13,78.19,78.19,78.19,78.19,1
20101201|2010-08-13 02:00,13,78.14,78.14,77.94,77.94,12
20101201|2010-08-13 02:30,13,77.95,77.95,77.67,77.69,33
20101201|2010-08-13 03:00,13,77.56,77.67,77.56,77.64,9
20101201|2010-08-13 03:30,13,77.9,77.95,77.9,77.95,3
20101201|2010-08-13 04:00,13,77.98,78.04,77.98,78.04,2
20101201|2010-08-13 04:30,13,77.9,77.9,77.53,77.53,73
20101201|2010-08-13 05:00,13,77.63,77.63,77.24,77.41,65
20101201|2010-08-13 05:30,13,77.35,77.35,77.33,77.35,106
20101201|2010-08-13 06:00,13,77.34,77.34,77.34,77.34,2
20101201|2010-08-13 06:30,13,77.38,77.38,77.14,77.14,5
20101201|2010-08-13 07:00,13,77.2,77.35,77.16,77.33,24
20101201|2010-08-13 07:30,13,77.18,77.54,76.88,77.32,276
20101201|2010-08-13 08:00,13,77.25,77.34,77.07,77.07,68
20101201|2010-08-13 08:30,13,77.16,77.38,77.16,77.35,35
20101201|2010-08-13 09:00,13,77.35,77.35,77.04,77.14,62
20101201|2010-08-13 09:30,13,77.09,77.21,76.93,76.97,16
20101201|2010-08-13 10:00,13,77.1,77.1,76.76,76.8,327
20101201|2010-08-13 10:30,13,76.8,76.8,76.61,76.62,236
20101201|2010-08-13 11:00,13,76.69,76.91,76.68,76.85,114
20101201|2010-08-13 11:30,13,76.84,77,76.83,77,110
20101201|2010-08-13 12:00,13,76.86,76.9,76.81,76.82,50
20101201|2010-08-13 12:30,13,76.83,76.92,76.83,76.88,117
20101201|2010-08-13 13:00,13,76.88,76.94,76.63,76.94,155
20101201|2010-08-13 13:30,13,76.94,76.99,76.94,76.98,199
20101201|2010-08-13 14:00,13,76.93,77.15,76.93,77.15,107
20101201|2010-08-13 15:00,13,77.11,77.11,77.11,77.11,1
20101201|2010-08-13 16:30,13,77.11,77.11,76.87,76.87,24
20101201|2010-08-16 00:30,16,77.44,77.44,77.44,77.44,1
20101201|2010-08-16 01:00,16,77.45,77.45,77.45,77.45,1
20101201|2010-08-16 01:30,16,77.35,77.35,77.3,77.31,31
20101201|2010-08-16 02:00,16,77.34,77.51,77.34,77.35,36
20101201|2010-08-16 02:30,16,77.37,77.38,77.22,77.22,85
20101201|2010-08-16 03:00,16,77.03,77.14,77,77.1,32
20101201|2010-08-16 03:30,16,77.28,77.28,77.28,77.28,15
20101201|2010-08-16 04:00,16,77.18,77.37,77.15,77.37,9
20101201|2010-08-16 04:30,16,77.48,77.5,77.39,77.39,38
20101201|2010-08-16 05:00,16,77.34,77.35,77.21,77.27,74
20101201|2010-08-16 05:30,16,77.37,77.37,77.3,77.3,17
20101201|2010-08-16 06:00,16,77.23,77.23,77.15,77.15,37
20101201|2010-08-16 06:30,16,77.15,77.15,77.15,77.15,16
20101201|2010-08-16 07:00,16,77.12,77.21,77.12,77.21,5
20101201|2010-08-16 07:30,16,77.34,77.48,77.34,77.48,3
20101201|2010-08-16 08:00,16,77.24,77.24,76.7,76.7,57
20101201|2010-08-16 08:30,16,76.58,76.8,76.51,76.65,151
20101201|2010-08-16 09:00,16,76.53,77.02,76.52,77.02,50
20101201|2010-08-16 09:30,16,76.97,76.97,76.85,76.87,172
20101201|2010-08-16 10:00,16,76.82,76.89,76.69,76.89,73
20101201|2010-08-16 10:30,16,76.86,76.93,76.68,76.81,523
20101201|2010-08-16 11:00,16,76.81,76.95,76.71,76.85,250
20101201|2010-08-16 11:30,16,76.93,77.07,76.9,77.03,189
20101201|2010-08-16 12:00,16,77.03,77.03,76.84,76.98,210
20101201|2010-08-16 12:30,16,76.98,77.05,76.88,76.93,93
20101201|2010-08-16 13:00,16,77.13,77.13,76.65,76.83,585
20101201|2010-08-16 13:30,16,76.8,76.8,76.8,76.8,25
20101201|2010-08-16 14:00,16,76.73,76.73,76.73,76.73,1
20101201|2010-08-16 14:30,16,76.86,76.86,76.86,76.86,15
20101201|2010-08-16 15:30,16,76.72,76.72,76.71,76.71,2
20101201|2010-08-16 16:00,16,76.7,76.7,76.7,76.7,2
20101201|2010-08-16 16:30,16,76.7,76.7,76.7,76.7,1
20101201|2010-08-16 22:30,17,77.04,77.04,77.04,77.04,1
20101201|2010-08-16 23:30,17,76.96,76.96,76.96,76.96,1
20101201|2010-08-17 01:30,17,76.92,76.92,76.92,76.92,1
20101201|2010-08-17 02:00,17,77.24,77.25,77.24,77.25,4
20101201|2010-08-17 02:30,17,77.32,77.38,77.17,77.17,20
20101201|2010-08-17 03:00,17,77.21,77.44,77.21,77.44,32
20101201|2010-08-17 03:30,17,77.5,77.6,77.44,77.59,140
20101201|2010-08-17 04:00,17,77.42,78.07,77.42,77.95,127
20101201|2010-08-17 04:30,17,77.89,78,77.86,77.94,113
20101201|2010-08-17 05:00,17,77.97,78.04,77.97,78.04,26
20101201|2010-08-17 05:30,17,78.04,78.04,77.94,77.94,3
20101201|2010-08-17 06:00,17,77.82,77.9,77.72,77.87,39
20101201|2010-08-17 06:30,17,77.84,77.87,77.8,77.8,8
20101201|2010-08-17 07:00,17,77.79,77.79,77.79,77.79,2
20101201|2010-08-17 07:30,17,77.74,77.93,77.58,77.7,61
20101201|2010-08-17 08:00,17,77.5,77.96,77.5,77.84,64
20101201|2010-08-17 08:30,17,77.93,77.97,77.69,77.87,63
20101201|2010-08-17 09:00,17,77.87,77.87,77.62,77.67,45
20101201|2010-08-17 09:30,17,77.58,78.37,77.51,78.2,164
20101201|2010-08-17 10:00,17,78.26,78.49,78.26,78.3,182
20101201|2010-08-17 10:30,17,78.21,78.29,78.08,78.13,344
20101201|2010-08-17 11:00,17,78.08,78.19,78.04,78.19,88
20101201|2010-08-17 11:30,17,78.24,78.26,78.13,78.13,25
20101201|2010-08-17 12:00,17,78.19,78.34,78.19,78.33,27
20101201|2010-08-17 12:30,17,78.32,78.35,78.1,78.11,289
20101201|2010-08-17 13:00,17,78.19,78.2,77.73,77.73,517
20101201|2010-08-17 13:30,17,77.71,77.72,77.59,77.68,50
20101201|2010-08-17 14:00,17,77.68,77.68,77.68,77.68,1
20101201|2010-08-17 14:30,17,77.68,77.75,77.68,77.75,14
20101201|2010-08-17 15:00,17,77.67,77.67,77.67,77.67,1
20101201|2010-08-17 15:30,17,77.52,77.52,77.31,77.31,12
20101201|2010-08-17 21:00,18,77.67,77.67,77.63,77.63,2
20101201|2010-08-17 21:30,18,77.6,77.63,77.6,77.63,2
20101201|2010-08-18 00:00,18,77.66,77.66,77.66,77.66,1
20101201|2010-08-18 00:30,18,77.58,77.58,77.58,77.58,1
20101201|2010-08-18 02:00,18,77.43,77.54,77.23,77.23,11
20101201|2010-08-18 02:30,18,77.16,77.23,77.07,77.23,8
20101201|2010-08-18 03:00,18,77.15,77.31,77.12,77.24,22
20101201|2010-08-18 03:30,18,77.15,77.31,77.15,77.31,32
20101201|2010-08-18 04:00,18,77.18,77.32,77.18,77.32,5
20101201|2010-08-18 04:30,18,77.17,77.17,77.07,77.07,9
20101201|2010-08-18 05:00,18,77.04,77.04,77.02,77.02,21
20101201|2010-08-18 05:30,18,77.02,77.02,76.76,76.87,18
20101201|2010-08-18 06:00,18,76.83,76.94,76.83,76.94,3
20101201|2010-08-18 06:30,18,76.96,77.12,76.96,77.11,9
20101201|2010-08-18 07:00,18,77.28,77.31,77.14,77.19,12
20101201|2010-08-18 07:30,18,77.05,77.25,76.87,76.87,48
20101201|2010-08-18 08:00,18,76.82,76.97,76.7,76.76,143
20101201|2010-08-18 08:30,18,76.75,76.75,76.2,76.39,675
20101201|2010-08-18 09:00,18,76.33,76.42,76.12,76.12,128
20101201|2010-08-18 09:30,18,76.5,76.72,76.04,76.29,319
20101201|2010-08-18 10:00,18,76.31,76.63,76.31,76.57,286
20101201|2010-08-18 10:30,18,76.59,76.94,76.59,76.75,367
20101201|2010-08-18 11:00,18,76.75,76.85,76.67,76.85,94
20101201|2010-08-18 11:30,18,76.91,76.91,76.71,76.8,124
20101201|2010-08-18 12:00,18,76.9,77.31,76.87,77.23,249
20101201|2010-08-18 12:30,18,77.25,77.61,77.25,77.45,140
20101201|2010-08-18 13:00,18,77.61,77.61,77.23,77.26,44
20101201|2010-08-18 13:30,18,77.25,77.26,77.18,77.21,25
20101201|2010-08-18 14:00,18,77.19,77.19,77.19,77.19,1
20101201|2010-08-18 14:30,18,77.18,77.18,77.14,77.18,10
20101201|2010-08-18 15:00,18,77.19,77.19,77.12,77.19,9
20101201|2010-08-18 15:30,18,77.07,77.07,77.07,77.07,1
20101201|2010-08-18 21:00,19,77.22,77.22,77.22,77.22,1
20101201|2010-08-18 23:00,19,77.4,77.41,77.4,77.41,47
20101201|2010-08-18 23:30,19,77.4,77.4,77.4,77.4,1
20101201|2010-08-19 01:30,19,77.42,77.69,77.42,77.69,10
20101201|2010-08-19 02:00,19,77.77,77.92,77.66,77.66,10
20101201|2010-08-19 02:30,19,77.44,77.65,77.44,77.65,31
20101201|2010-08-19 03:00,19,77.57,77.7,77.5,77.53,60
20101201|2010-08-19 03:30,19,77.64,77.8,77.64,77.8,105
20101201|2010-08-19 04:00,19,77.8,77.81,77.76,77.76,29
20101201|2010-08-19 05:00,19,77.85,77.96,77.85,77.95,26
20101201|2010-08-19 06:00,19,77.6,77.78,77.6,77.7,52
20101201|2010-08-19 06:30,19,77.58,77.58,77.32,77.47,108
20101201|2010-08-19 07:00,19,77.54,77.67,77.51,77.62,19
20101201|2010-08-19 07:30,19,77.6,77.6,76.9,77.11,746
20101201|2010-08-19 08:00,19,77.21,77.22,77.02,77.02,144
20101201|2010-08-19 08:30,19,76.96,77.01,76.76,76.83,167
20101201|2010-08-19 09:00,19,76.78,76.78,76.09,76.39,514
20101201|2010-08-19 09:30,19,76.4,76.48,76.17,76.32,632
20101201|2010-08-19 10:00,19,76.32,76.4,76.06,76.4,53
20101201|2010-08-19 10:30,19,76.29,76.29,75.88,75.98,167
20101201|2010-08-19 11:00,19,75.96,76.11,75.92,76.01,58
20101201|2010-08-19 11:30,19,76.1,76.2,76.05,76.18,132
20101201|2010-08-19 12:00,19,76.2,76.22,75.98,75.98,40
20101201|2010-08-19 12:30,19,75.98,76.02,75.92,75.93,26
20101201|2010-08-19 13:00,19,75.94,76.16,75.84,76.11,87
20101201|2010-08-19 13:30,19,76.16,76.16,76.15,76.15,8
20101201|2010-08-19 14:00,19,76.16,76.22,76.16,76.19,16
20101201|2010-08-19 14:30,19,76.16,76.21,76.15,76.17,53
20101201|2010-08-19 19:30,20,76.32,76.32,76.2,76.2,3
20101201|2010-08-19 23:30,20,76.09,76.15,76.09,76.12,4
20101201|2010-08-20 01:00,20,76.07,76.07,76.07,76.07,1
20101201|2010-08-20 01:30,20,76.26,76.26,76.26,76.26,1
20101201|2010-08-20 02:00,20,76.17,76.33,76.17,76.33,3
20101201|2010-08-20 02:30,20,76.21,76.28,76.21,76.23,17
20101201|2010-08-20 03:00,20,76.16,76.26,76.16,76.2,33
20101201|2010-08-20 03:30,20,76.21,76.22,75.89,75.89,59
20101201|2010-08-20 04:00,20,75.96,76.02,75.95,75.96,36
20101201|2010-08-20 04:30,20,75.87,75.88,75.44,75.56,161
20101201|2010-08-20 05:00,20,75.46,75.66,74.98,74.98,81
20101201|2010-08-20 05:30,20,75.05,75.2,75.05,75.05,208
20101201|2010-08-20 06:00,20,75,75.26,74.96,75.26,39
20101201|2010-08-20 06:30,20,75.36,75.43,75.27,75.43,63
20101201|2010-08-20 07:00,20,75.5,75.5,75.27,75.38,107
20101201|2010-08-20 07:30,20,75.25,75.25,75.02,75.24,19
20101201|2010-08-20 08:00,20,75.23,75.54,75.05,75.52,103
20101201|2010-08-20 08:30,20,75.46,75.6,75.27,75.45,94
20101201|2010-08-20 09:00,20,75.48,75.54,75.3,75.34,158
20101201|2010-08-20 09:30,20,75.39,75.61,75.39,75.51,181
20101201|2010-08-20 10:00,20,75.45,75.49,75.01,75.08,380
20101201|2010-08-20 10:30,20,75.09,75.21,74.85,74.89,182
20101201|2010-08-20 11:00,20,74.95,75.09,74.92,75.09,82
20101201|2010-08-20 11:30,20,75.09,75.09,74.94,74.94,168
20101201|2010-08-20 12:00,20,75.06,75.22,75,75.06,457
20101201|2010-08-20 12:30,20,75.07,75.08,75,75.05,249
20101201|2010-08-20 13:00,20,75.1,75.34,75.1,75.19,296
20101201|2010-08-20 13:30,20,75.18,75.27,75.18,75.27,40
20101201|2010-08-20 14:00,20,75.22,75.38,75.22,75.38,29
20101201|2010-08-20 14:30,20,75.42,75.42,75.42,75.42,2
20101201|2010-08-20 15:00,20,75.46,75.5,75.46,75.5,2
20101201|2010-08-20 15:30,20,75.41,75.41,75.41,75.41,5
20101201|2010-08-22 20:30,23,75.47,75.47,75.47,75.47,1
20101201|2010-08-22 21:00,23,75.5,75.5,75.5,75.5,100
20101201|2010-08-22 21:30,23,75.46,75.46,75.46,75.46,2
20101201|2010-08-22 22:00,23,75.54,75.67,75.54,75.67,2
20101201|2010-08-22 23:30,23,75.58,75.58,75.58,75.58,1
20101201|2010-08-23 00:00,23,75.56,75.59,75.56,75.59,10
20101201|2010-08-23 00:30,23,75.42,75.42,75.42,75.42,1
20101201|2010-08-23 01:00,23,75.49,75.49,75.49,75.49,4
20101201|2010-08-23 02:00,23,75.38,75.44,75.16,75.16,10
20101201|2010-08-23 02:30,23,75.1,75.11,75.1,75.11,4
20101201|2010-08-23 03:00,23,75.12,75.32,75.11,75.32,32
20101201|2010-08-23 03:30,23,75.31,75.5,75.3,75.45,61
20101201|2010-08-23 04:00,23,75.28,75.28,75.28,75.28,2
20101201|2010-08-23 04:30,23,75.32,75.42,75.32,75.42,10
20101201|2010-08-23 05:00,23,75.37,75.42,75.37,75.38,25
20101201|2010-08-23 05:30,23,75.5,75.58,75.5,75.58,108
20101201|2010-08-23 06:30,23,75.75,75.81,75.75,75.8,8
20101201|2010-08-23 07:30,23,75.68,75.76,75.67,75.74,26
20101201|2010-08-23 08:00,23,75.66,75.66,75.26,75.36,134
20101201|2010-08-23 08:30,23,75.32,75.83,75.2,75.73,175
20101201|2010-08-23 09:00,23,75.7,75.7,75.25,75.27,236
20101201|2010-08-23 09:30,23,75.18,75.42,74.96,75.05,218
20101201|2010-08-23 10:00,23,75,75.02,74.57,74.63,370
20101201|2010-08-23 10:30,23,74.57,74.64,74.27,74.34,282
20101201|2010-08-23 11:00,23,74.32,74.54,74.27,74.29,286
20101201|2010-08-23 11:30,23,74.4,74.51,74.3,74.45,24
20101201|2010-08-23 12:00,23,74.38,74.47,74.17,74.47,29
20101201|2010-08-23 12:30,23,74.49,74.5,74.33,74.37,212
20101201|2010-08-23 13:00,23,74.3,74.53,74.29,74.5,308
20101201|2010-08-23 13:30,23,74.5,74.58,74.5,74.53,53
20101201|2010-08-23 14:00,23,74.56,74.57,74.54,74.54,11
20101201|2010-08-23 14:30,23,74.5,74.5,74.35,74.37,5
20101201|2010-08-23 15:00,23,74.31,74.31,74.31,74.31,3
20101201|2010-08-23 15:30,23,74.43,74.47,74.43,74.47,2
20101201|2010-08-23 19:00,24,74.26,74.26,74.26,74.26,1
20101201|2010-08-23 20:30,24,74.1,74.1,74.04,74.09,48
20101201|2010-08-23 21:30,24,74.16,74.17,74.16,74.17,2
20101201|2010-08-23 22:00,24,74.3,74.3,74.3,74.3,26
20101201|2010-08-23 23:00,24,74.27,74.27,74.27,74.27,10
20101201|2010-08-24 01:00,24,74.08,74.08,73.97,73.97,2
20101201|2010-08-24 01:30,24,73.84,73.92,73.71,73.74,116
20101201|2010-08-24 02:00,24,73.69,73.9,73.68,73.9,10
20101201|2010-08-24 02:30,24,73.7,73.72,73.67,73.7,22
20101201|2010-08-24 03:00,24,73.7,73.92,73.7,73.92,35
20101201|2010-08-24 03:30,24,73.9,73.96,73.9,73.91,60
20101201|2010-08-24 04:00,24,73.91,74,73.85,73.85,127
20101201|2010-08-24 04:30,24,73.9,73.9,73.59,73.72,122
20101201|2010-08-24 05:00,24,73.66,73.8,73.66,73.78,221
20101201|2010-08-24 05:30,24,73.8,73.84,73.73,73.84,51
20101201|2010-08-24 06:00,24,73.86,74,73.86,74,154
20101201|2010-08-24 06:30,24,73.96,73.96,73.73,73.79,71
20101201|2010-08-24 07:00,24,73.84,73.84,73.36,73.39,222
20101201|2010-08-24 07:30,24,73.47,73.6,73.37,73.38,195
20101201|2010-08-24 08:00,24,73.42,73.62,73.3,73.62,509
20101201|2010-08-24 08:30,24,73.49,73.7,73.48,73.54,274
20101201|2010-08-24 09:00,24,73.26,73.91,73.1,73.64,816
20101201|2010-08-24 09:30,24,73.64,73.73,73.49,73.63,202
20101201|2010-08-24 10:00,24,73.7,73.86,73.49,73.49,96
20101201|2010-08-24 10:30,24,73.5,73.83,73.5,73.56,69
20101201|2010-08-24 11:00,24,73.49,73.49,73.36,73.36,263
20101201|2010-08-24 11:30,24,73.4,73.47,73.25,73.4,182
20101201|2010-08-24 12:00,24,73.36,73.46,73.28,73.46,130
20101201|2010-08-24 12:30,24,73.45,73.45,73.13,73.24,275
20101201|2010-08-24 13:00,24,73.22,73.44,73.09,73.25,320
20101201|2010-08-24 13:30,24,73.23,73.27,73.18,73.18,27
20101201|2010-08-24 14:00,24,73.24,73.24,73.19,73.24,20
20101201|2010-08-24 14:30,24,73.18,73.18,72.99,73,38
20101201|2010-08-24 15:00,24,73.01,73.01,73.01,73.01,7
20101201|2010-08-24 15:30,24,73.13,73.13,73.06,73.06,3
20101201|2010-08-24 20:30,25,73.36,73.36,73.36,73.36,1
20101201|2010-08-24 21:00,25,73.42,73.52,73.42,73.52,4
20101201|2010-08-24 21:30,25,73.42,73.42,73.42,73.42,2
20101201|2010-08-24 22:30,25,73.52,73.53,73.52,73.53,8
20101201|2010-08-24 23:00,25,73.46,73.46,73.38,73.38,10
20101201|2010-08-24 23:30,25,73.37,73.38,73.37,73.37,24
20101201|2010-08-25 00:00,25,73.48,73.5,73.48,73.5,3
20101201|2010-08-25 01:00,25,73.43,73.43,73.43,73.43,2
20101201|2010-08-25 01:30,25,73.56,73.56,73.52,73.52,31
20101201|2010-08-25 02:00,25,73.52,73.55,73.49,73.51,14
20101201|2010-08-25 02:30,25,73.81,73.86,73.8,73.86,20
20101201|2010-08-25 03:00,25,73.8,73.91,73.79,73.79,64
20101201|2010-08-25 03:30,25,73.77,73.77,73.64,73.64,27
20101201|2010-08-25 04:00,25,73.52,73.62,73.52,73.54,10
20101201|2010-08-25 04:30,25,73.23,73.4,73.14,73.36,115
20101201|2010-08-25 05:00,25,73.36,73.36,73.25,73.34,28
20101201|2010-08-25 05:30,25,73.4,73.47,73.37,73.37,22
20101201|2010-08-25 06:00,25,73.28,73.28,73.15,73.15,12
20101201|2010-08-25 06:30,25,73.12,73.25,73.12,73.18,17
20101201|2010-08-25 07:00,25,73.17,73.17,73.06,73.11,8
20101201|2010-08-25 07:30,25,73.04,73.04,72.75,72.81,66
20101201|2010-08-25 08:00,25,72.83,73.07,72.83,73.07,109
20101201|2010-08-25 08:30,25,72.94,73.22,72.91,73.03,134
20101201|2010-08-25 09:00,25,73.04,73.28,72.78,73.09,118
20101201|2010-08-25 09:30,25,72.59,73.01,72.34,72.75,386
20101201|2010-08-25 10:00,25,72.79,73.38,72.78,73.19,319
20101201|2010-08-25 10:30,25,73.18,73.33,73.11,73.28,79
20101201|2010-08-25 11:00,25,73.33,73.33,73.09,73.18,194
20101201|2010-08-25 11:30,25,73.24,73.3,73,73.02,239
20101201|2010-08-25 12:00,25,73.13,73.73,73.13,73.6,379
20101201|2010-08-25 12:30,25,73.6,73.96,73.6,73.88,154
20101201|2010-08-25 13:00,25,73.88,74.26,73.88,74.1,699
20101201|2010-08-25 13:30,25,74.07,74.28,74.05,74.24,100
20101201|2010-08-25 14:00,25,74.29,74.35,74.18,74.18,207
20101201|2010-08-25 14:30,25,74.27,74.3,74.25,74.3,30
20101201|2010-08-25 15:00,25,74.46,74.48,74.46,74.48,3
20101201|2010-08-25 15:30,25,74.49,74.49,74.48,74.48,5
20101201|2010-08-25 19:30,26,74.37,74.37,74.37,74.37,1
20101201|2010-08-25 21:30,26,74.49,74.49,74.49,74.49,1
20101201|2010-08-25 22:00,26,74.51,74.51,74.51,74.51,1
20101201|2010-08-26 01:00,26,74.26,74.26,74.26,74.26,2
20101201|2010-08-26 01:30,26,74.17,74.2,74.17,74.2,14
20101201|2010-08-26 02:00,26,74.2,74.78,74.2,74.78,51
20101201|2010-08-26 02:30,26,74.67,74.7,74.61,74.61,29
20101201|2010-08-26 03:00,26,74.56,74.72,74.56,74.7,17
20101201|2010-08-26 03:30,26,74.7,74.75,74.7,74.72,123
20101201|2010-08-26 04:00,26,74.87,74.9,74.78,74.78,53
20101201|2010-08-26 04:30,26,74.83,75.08,74.77,75.08,111
20101201|2010-08-26 05:00,26,75.08,75.3,74.98,74.98,91
20101201|2010-08-26 05:30,26,75,75.12,75,75.05,17
20101201|2010-08-26 06:00,26,75.11,75.16,75.1,75.1,73
20101201|2010-08-26 06:30,26,75.04,75.04,74.78,74.91,163
20101201|2010-08-26 07:00,26,74.89,75.13,74.85,75.09,137
20101201|2010-08-26 07:30,26,75.12,75.55,75.09,75.18,459
20101201|2010-08-26 08:00,26,75.16,75.16,74.6,74.99,248
20101201|2010-08-26 08:30,26,74.95,75.12,74.66,74.98,121
20101201|2010-08-26 09:00,26,75.05,75.38,75.05,75.24,229
20101201|2010-08-26 09:30,26,75.26,75.78,75.14,75.57,614
20101201|2010-08-26 10:00,26,75.67,75.67,75.2,75.35,184
20101201|2010-08-26 10:30,26,75.36,75.55,75.27,75.55,54
20101201|2010-08-26 11:00,26,75.5,75.5,75.15,75.25,63
20101201|2010-08-26 11:30,26,75.33,75.34,75.17,75.22,49
20101201|2010-08-26 12:00,26,75.21,75.34,74.99,75.23,94
20101201|2010-08-26 12:30,26,75.31,75.54,75.31,75.4,25
20101201|2010-08-26 13:00,26,75.36,75.36,74.9,75.21,128
20101201|2010-08-26 13:30,26,75.22,75.3,75.19,75.23,103
20101201|2010-08-26 14:00,26,75.14,75.27,75.14,75.27,18
20101201|2010-08-26 14:30,26,75.28,75.36,75.23,75.23,24
20101201|2010-08-26 15:00,26,75.23,75.23,75.09,75.18,10
20101201|2010-08-26 20:30,27,74.9,74.9,74.9,74.9,1
20101201|2010-08-26 22:30,27,74.94,74.94,74.94,74.94,1
20101201|2010-08-26 23:00,27,75.02,75.04,75.02,75.04,4
20101201|2010-08-26 23:30,27,75.1,75.12,75.1,75.12,3
20101201|2010-08-27 00:30,27,75.08,75.16,75.08,75.16,2
20101201|2010-08-27 01:00,27,75.23,75.23,75.23,75.23,2
20101201|2010-08-27 01:30,27,75.08,75.08,75,75,6
20101201|2010-08-27 02:00,27,74.9,74.94,74.89,74.94,3
20101201|2010-08-27 02:30,27,75.16,75.16,75.1,75.1,14
20101201|2010-08-27 03:00,27,75.02,75.15,74.93,75.1,23
20101201|2010-08-27 03:30,27,75.07,75.08,74.95,75.03,40
20101201|2010-08-27 04:00,27,75.02,75.15,75.02,75.12,27
20101201|2010-08-27 04:30,27,75.13,75.28,75.13,75.25,12
20101201|2010-08-27 05:00,27,75.51,75.52,75.38,75.48,13
20101201|2010-08-27 05:30,27,75.53,75.74,75.49,75.74,21
20101201|2010-08-27 06:00,27,75.77,75.77,75.65,75.65,19
20101201|2010-08-27 06:30,27,75.6,75.62,75.47,75.47,39
20101201|2010-08-27 07:00,27,75.51,75.75,75.45,75.47,139
20101201|2010-08-27 07:30,27,75.71,75.88,75.63,75.76,233
20101201|2010-08-27 08:00,27,75.69,75.75,75.35,75.67,230
20101201|2010-08-27 08:30,27,75.64,75.64,75.14,75.14,266
20101201|2010-08-27 09:00,27,75.14,75.63,74.51,75.59,868
20101201|2010-08-27 09:30,27,75.52,75.89,75.45,75.53,385
20101201|2010-08-27 10:00,27,75.6,76.46,75.6,76.16,470
20101201|2010-08-27 10:30,27,76.13,76.52,75.95,76.42,248
20101201|2010-08-27 11:00,27,76.48,76.65,76.35,76.38,98
20101201|2010-08-27 11:30,27,76.33,76.34,76.01,76.01,42
20101201|2010-08-27 12:00,27,76.11,76.5,76.1,76.5,66
20101201|2010-08-27 12:30,27,76.54,76.88,76.49,76.84,396
20101201|2010-08-27 13:00,27,76.87,77.34,76.82,77.28,298
20101201|2010-08-27 13:30,27,77.3,77.35,77.2,77.28,118
20101201|2010-08-27 14:00,27,77.28,77.48,77.25,77.48,56
20101201|2010-08-27 14:30,27,77.48,77.51,77.46,77.51,8
20101201|2010-08-27 15:00,27,77.54,77.54,77.54,77.54,5
20101201|2010-08-27 16:00,27,77.55,77.55,77.55,77.55,4
20101201|2010-08-29 20:00,30,77.64,77.64,77.64,77.64,2
20101201|2010-08-29 21:30,30,77.56,77.56,77.5,77.5,2
20101201|2010-08-29 22:00,30,77.65,77.65,77.65,77.65,9
20101201|2010-08-29 23:00,30,77.38,77.38,77.38,77.38,1
20101201|2010-08-30 00:00,30,77.4,77.4,77.38,77.38,2
20101201|2010-08-30 00:30,30,77.35,77.35,77.35,77.35,1
20101201|2010-08-30 01:00,30,77.35,77.39,77.35,77.39,2
20101201|2010-08-30 02:00,30,77.17,77.17,77.04,77.08,9
20101201|2010-08-30 02:30,30,77.04,77.16,77.04,77.14,15
20101201|2010-08-30 03:00,30,77.12,77.18,76.85,76.86,28
20101201|2010-08-30 03:30,30,76.88,76.95,76.84,76.84,27
20101201|2010-08-30 04:00,30,76.91,77,76.87,76.92,18
20101201|2010-08-30 04:30,30,76.91,76.95,76.87,76.9,6
20101201|2010-08-30 05:00,30,76.86,77,76.86,76.98,25
20101201|2010-08-30 05:30,30,77.02,77.04,76.85,76.85,25
20101201|2010-08-30 06:00,30,76.86,76.91,76.82,76.89,29
20101201|2010-08-30 06:30,30,76.93,76.93,76.87,76.91,17
20101201|2010-08-30 07:00,30,76.81,77.06,76.81,77.01,36
20101201|2010-08-30 07:30,30,77.09,77.26,77.02,77.19,77
20101201|2010-08-30 08:00,30,77.17,77.17,76.72,76.87,69
20101201|2010-08-30 08:30,30,76.83,77.05,76.74,76.98,76
20101201|2010-08-30 09:00,30,77.04,77.04,76.6,76.72,153
20101201|2010-08-30 09:30,30,76.71,77,76.58,76.91,237
20101201|2010-08-30 10:00,30,76.96,77.32,76.92,77.07,157
20101201|2010-08-30 10:30,30,77.08,77.11,76.84,77.03,307
20101201|2010-08-30 11:00,30,77.06,77.06,76.76,76.93,503
20101201|2010-08-30 11:30,30,76.95,77.18,76.95,77.13,91
20101201|2010-08-30 12:00,30,77.1,77.2,76.96,77.05,90
20101201|2010-08-30 12:30,30,77.11,77.16,76.93,77.01,53
20101201|2010-08-30 13:00,30,76.99,77.28,76.9,77.17,331
20101201|2010-08-30 13:30,30,77.16,77.26,77.09,77.09,121
20101201|2010-08-30 14:00,30,77.11,77.11,76.97,76.98,117
20101201|2010-08-30 14:30,30,76.92,76.99,76.75,76.77,59
20101201|2010-08-30 15:00,30,76.77,76.83,76.77,76.79,20
20101201|2010-08-30 15:30,30,76.72,76.72,76.66,76.66,2
20101201|2010-08-30 16:00,30,76.61,76.61,76.61,76.61,1
20101201|2010-08-30 22:00,31,76.58,76.59,76.58,76.59,3
20101201|2010-08-30 23:30,31,76.54,76.67,76.54,76.63,6
20101201|2010-08-31 00:00,31,76.58,76.64,76.58,76.64,2
20101201|2010-08-31 00:30,31,76.6,76.6,76.35,76.35,4
20101201|2010-08-31 01:00,31,76.22,76.22,76.19,76.19,3
20101201|2010-08-31 01:30,31,76.17,76.2,76.13,76.19,35
20101201|2010-08-31 02:00,31,76.18,76.32,76.18,76.24,28
20101201|2010-08-31 02:30,31,76.27,76.31,76.1,76.15,48
20101201|2010-08-31 03:00,31,76.12,76.25,76.06,76.09,45
20101201|2010-08-31 03:30,31,76.12,76.2,76,76.11,88
20101201|2010-08-31 04:00,31,76.2,76.26,76.11,76.24,46
20101201|2010-08-31 04:30,31,76.27,76.34,76.21,76.32,56
20101201|2010-08-31 05:00,31,76.35,76.55,76.35,76.48,33
20101201|2010-08-31 05:30,31,76.36,76.4,76.31,76.34,20
20101201|2010-08-31 06:00,31,76.32,76.32,76.17,76.17,69
20101201|2010-08-31 06:30,31,76.32,76.5,76.32,76.5,18
20101201|2010-08-31 07:00,31,76.51,76.6,76.47,76.49,59
20101201|2010-08-31 07:30,31,76.33,76.43,76.27,76.27,103
20101201|2010-08-31 08:00,31,76.22,77.16,76.22,76.96,127
20101201|2010-08-31 08:30,31,76.83,77.02,76.53,76.74,106
20101201|2010-08-31 09:00,31,76.98,77.34,76.89,76.96,390
20101201|2010-08-31 09:30,31,76.99,77.05,76.77,77.05,482
20101201|2010-08-31 10:00,31,77.09,77.1,76.46,76.49,233
20101201|2010-08-31 10:30,31,76.44,76.48,76.05,76.24,593
20101201|2010-08-31 11:00,31,76.31,76.35,75.42,75.54,952
20101201|2010-08-31 11:30,31,75.58,75.69,75.21,75.43,825
20101201|2010-08-31 12:00,31,75.32,75.82,75.29,75.69,293
20101201|2010-08-31 12:30,31,75.88,75.96,75.69,75.76,167
20101201|2010-08-31 13:00,31,75.82,76.06,75,75.05,471
20101201|2010-08-31 13:30,31,75.06,75.08,74.73,74.84,182
20101201|2010-08-31 14:00,31,74.89,74.89,74.82,74.84,21
20101201|2010-08-31 14:30,31,74.87,74.93,74.78,74.9,86
20101201|2010-08-31 15:00,31,74.9,74.9,74.85,74.87,26
20101201|2010-08-31 15:30,31,74.8,74.9,74.8,74.87,76
20101201|2010-08-31 16:00,31,74.87,74.9,74.85,74.9,7
20101201|2010-08-31 19:30,1,75.12,75.13,75.12,75.13,2
20101201|2010-08-31 21:30,1,75.49,75.49,75.49,75.49,1
20101201|2010-08-31 22:00,1,75.58,75.58,75.45,75.45,3
20101201|2010-08-31 22:30,1,75.51,75.51,75.44,75.44,2
20101201|2010-09-01 00:00,1,75.62,75.62,75.62,75.62,20
20101201|2010-09-01 01:30,1,75.66,75.7,75.34,75.37,14
20101201|2010-09-01 02:00,1,75.4,75.4,75.13,75.16,26
20101201|2010-09-01 02:30,1,75.16,75.16,75.16,75.16,1
20101201|2010-09-01 03:00,1,75.44,75.49,75.28,75.28,42
20101201|2010-09-01 03:30,1,75.29,75.52,75.29,75.52,32
20101201|2010-09-01 04:00,1,75.53,75.73,75.53,75.73,51
20101201|2010-09-01 04:30,1,75.83,75.95,75.73,75.84,117
20101201|2010-09-01 05:00,1,75.83,76,75.78,75.82,58
20101201|2010-09-01 05:30,1,75.81,75.9,75.71,75.85,365
20101201|2010-09-01 06:00,1,75.85,75.98,75.85,75.92,113
20101201|2010-09-01 06:30,1,75.84,75.88,75.78,75.82,203
20101201|2010-09-01 07:00,1,75.79,76.18,75.57,76.11,354
20101201|2010-09-01 07:30,1,76.16,76.25,76.02,76.02,53
20101201|2010-09-01 08:00,1,76.14,76.46,76.14,76.21,97
20101201|2010-09-01 08:30,1,76.2,76.43,76.11,76.27,115
20101201|2010-09-01 09:00,1,76.29,77.03,76.29,76.79,297
20101201|2010-09-01 09:30,1,76.78,77.13,76.57,77.1,622
20101201|2010-09-01 10:00,1,77.13,77.28,76.48,76.5,499
20101201|2010-09-01 10:30,1,76.56,77.15,76.55,77.05,232
20101201|2010-09-01 11:00,1,77.08,77.1,76.86,77.09,242
20101201|2010-09-01 11:30,1,77.09,77.09,76.82,77.06,124
20101201|2010-09-01 12:00,1,77.13,77.23,77.1,77.17,102
20101201|2010-09-01 12:30,1,77.17,77.18,77.02,77.13,70
20101201|2010-09-01 13:00,1,77.1,77.13,76.76,76.87,327
20101201|2010-09-01 13:30,1,76.86,76.87,76.81,76.86,37
20101201|2010-09-01 14:00,1,76.79,76.88,76.74,76.76,46
20101201|2010-09-01 14:30,1,76.8,76.86,76.8,76.85,42
20101201|2010-09-01 15:00,1,76.82,76.83,76.79,76.83,4
20101201|2010-09-01 21:30,2,76.56,76.56,76.56,76.56,1
20101201|2010-09-01 23:00,2,76.48,76.48,76.48,76.48,1
20101201|2010-09-02 00:30,2,76.56,76.56,76.56,76.56,1
20101201|2010-09-02 01:00,2,76.65,76.7,76.61,76.7,3
20101201|2010-09-02 01:30,2,76.77,76.77,76.69,76.69,9
20101201|2010-09-02 02:00,2,76.65,76.65,76.46,76.46,10
20101201|2010-09-02 02:30,2,76.53,76.64,76.53,76.64,3
20101201|2010-09-02 03:00,2,76.45,76.56,76.43,76.52,44
20101201|2010-09-02 03:30,2,76.56,76.56,76.5,76.54,7
20101201|2010-09-02 04:00,2,76.65,76.71,76.54,76.71,151
20101201|2010-09-02 04:30,2,76.69,76.72,76.51,76.51,114
20101201|2010-09-02 05:00,2,76.48,76.48,76.29,76.31,51
20101201|2010-09-02 05:30,2,76.3,76.31,76.17,76.24,39
20101201|2010-09-02 06:00,2,76.28,76.4,76.24,76.4,107
20101201|2010-09-02 06:30,2,76.17,76.17,76.01,76.01,9
20101201|2010-09-02 07:00,2,75.99,76.26,75.98,76.16,135
20101201|2010-09-02 07:30,2,76.27,76.53,76.16,76.18,197
20101201|2010-09-02 08:00,2,76.19,76.21,75.8,76.21,333
20101201|2010-09-02 08:30,2,76.1,76.21,75.93,76.11,221
20101201|2010-09-02 09:00,2,76.28,76.35,75.95,76.04,202
20101201|2010-09-02 09:30,2,76.09,76.66,76.09,76.45,131
20101201|2010-09-02 10:00,2,76.54,76.56,76,76.07,260
20101201|2010-09-02 10:30,2,76.15,76.51,76.15,76.51,193
20101201|2010-09-02 11:00,2,76.55,76.82,76.55,76.79,139
20101201|2010-09-02 11:30,2,76.79,77.16,76.77,76.88,338
20101201|2010-09-02 12:00,2,76.86,77.02,76.78,76.93,316
20101201|2010-09-02 12:30,2,76.99,77.08,76.83,77,90
20101201|2010-09-02 13:00,2,76.94,77.53,76.94,77.47,472
20101201|2010-09-02 13:30,2,77.46,77.46,77.4,77.41,28
20101201|2010-09-02 14:00,2,77.46,77.5,77.35,77.35,38
20101201|2010-09-02 14:30,2,77.41,77.43,77.4,77.43,4
20101201|2010-09-02 15:00,2,77.4,77.4,77.4,77.4,3
20101201|2010-09-02 15:30,2,77.4,77.4,77.37,77.37,8
20101201|2010-09-02 16:30,2,77.43,77.43,77.43,77.43,4
20101201|2010-09-02 20:00,3,77.15,77.15,77.15,77.15,23
20101201|2010-09-02 20:30,3,77.11,77.11,77.11,77.11,1
20101201|2010-09-02 21:00,3,77.15,77.15,77.15,77.15,1
20101201|2010-09-02 23:00,3,77.08,77.15,77.08,77.15,72
20101201|2010-09-02 23:30,3,77.08,77.08,77.05,77.05,3
20101201|2010-09-03 01:00,3,77.15,77.15,76.94,76.96,14
20101201|2010-09-03 01:30,3,77.01,77.09,77.01,77.08,5
20101201|2010-09-03 02:00,3,77.04,77.2,76.94,77.2,29
20101201|2010-09-03 02:30,3,77.1,77.22,77.1,77.21,80
20101201|2010-09-03 03:00,3,77.24,77.3,77.03,77.06,128
20101201|2010-09-03 03:30,3,77.04,77.1,76.98,76.99,48
20101201|2010-09-03 04:00,3,77.04,77.08,76.98,77.05,56
20101201|2010-09-03 04:30,3,77.08,77.08,77.07,77.07,2
20101201|2010-09-03 05:00,3,77.15,77.21,77.1,77.1,23
20101201|2010-09-03 05:30,3,77.08,77.16,77.07,77.13,25
20101201|2010-09-03 06:00,3,77.12,77.21,77.06,77.1,88
20101201|2010-09-03 06:30,3,77.08,77.08,76.93,76.93,120
20101201|2010-09-03 07:00,3,76.99,77.09,76.92,77.06,126
20101201|2010-09-03 07:30,3,77.29,77.98,77.29,77.58,1077
20101201|2010-09-03 08:00,3,77.54,77.81,77.5,77.66,193
20101201|2010-09-03 08:30,3,77.68,77.96,77.64,77.64,300
20101201|2010-09-03 09:00,3,77.66,77.66,76.39,76.39,525
20101201|2010-09-03 09:30,3,76.34,76.52,76.17,76.35,210
20101201|2010-09-03 10:00,3,76.32,76.32,75.83,75.98,450
20101201|2010-09-03 10:30,3,76.01,76.26,75.93,76.22,323
20101201|2010-09-03 11:00,3,76.11,76.41,76.11,76.32,88
20101201|2010-09-03 11:30,3,76.3,76.7,76.3,76.67,170
20101201|2010-09-03 12:00,3,76.68,76.73,76.07,76.18,338
20101201|2010-09-03 12:30,3,76.31,76.77,76.31,76.48,60
20101201|2010-09-03 13:00,3,76.52,77.3,76.52,77.27,168
20101201|2010-09-03 13:30,3,77.16,77.21,77.03,77.03,15
20101201|2010-09-03 14:00,3,77.09,77.21,77.03,77.2,26
20101201|2010-09-03 14:30,3,77.07,77.07,77.07,77.07,1
20101201|2010-09-05 19:00,6,77.03,77.03,77.03,77.03,1
20101201|2010-09-05 23:30,6,77.08,77.08,77.08,77.08,1
20101201|2010-09-06 01:30,6,77.18,77.18,77.18,77.18,2
20101201|2010-09-06 02:00,6,77.2,77.22,77.14,77.22,12
20101201|2010-09-06 02:30,6,77.16,77.2,77.16,77.2,2
20101201|2010-09-06 03:00,6,77.2,77.36,77.19,77.36,81
20101201|2010-09-06 03:30,6,77.4,77.51,77.29,77.3,30
20101201|2010-09-06 04:00,6,77.3,77.38,77.3,77.36,57
20101201|2010-09-06 04:30,6,77.36,77.4,77.33,77.4,38
20101201|2010-09-06 05:00,6,77.31,77.31,77.18,77.22,12
20101201|2010-09-06 06:00,6,77.22,77.23,77.19,77.23,16
20101201|2010-09-06 06:30,6,77.28,77.35,77.27,77.27,153
20101201|2010-09-06 07:00,6,77.21,77.32,77.14,77.32,12
20101201|2010-09-06 07:30,6,77.29,77.29,77.18,77.18,6
20101201|2010-09-06 08:00,6,77.17,77.28,77.13,77.28,25
20101201|2010-09-06 08:30,6,77.31,77.34,77.31,77.34,43
20101201|2010-09-06 09:00,6,77.35,77.4,77.35,77.4,67
20101201|2010-09-06 09:30,6,77.41,77.41,77.12,77.12,14
20101201|2010-09-06 10:00,6,77.08,77.08,76.8,76.99,136
20101201|2010-09-06 10:30,6,77,77.07,76.96,76.96,15
20101201|2010-09-06 11:00,6,76.85,76.85,76.77,76.77,21
20101201|2010-09-06 11:30,6,76.69,77.04,76.69,77.04,12
20101201|2010-09-06 12:00,6,76.75,76.84,76.75,76.84,4
20101201|2010-09-06 21:30,7,77.02,77.02,77,77,5
20101201|2010-09-06 22:00,7,77.02,77.04,77.02,77.04,2
20101201|2010-09-07 01:00,7,76.88,76.88,76.88,76.88,1
20101201|2010-09-07 01:30,7,76.85,76.86,76.85,76.86,2
20101201|2010-09-07 02:00,7,76.84,76.94,76.75,76.8,87
20101201|2010-09-07 02:30,7,76.78,76.78,76.46,76.55,60
20101201|2010-09-07 03:00,7,76.5,76.58,76.38,76.44,93
20101201|2010-09-07 03:30,7,76.46,76.48,76.41,76.48,4
20101201|2010-09-07 04:00,7,76.31,76.39,76.3,76.32,17
20101201|2010-09-07 04:30,7,76.38,76.41,76.21,76.21,35
20101201|2010-09-07 05:00,7,76.1,76.1,75.88,75.89,114
20101201|2010-09-07 05:30,7,75.86,75.93,75.66,75.91,94
20101201|2010-09-07 06:00,7,75.91,76.07,75.82,75.83,89
20101201|2010-09-07 06:30,7,75.91,76.14,75.89,76.14,31
20101201|2010-09-07 07:00,7,76.16,76.3,76.11,76.14,95
20101201|2010-09-07 07:30,7,76.19,76.35,76.05,76.34,77
20101201|2010-09-07 08:00,7,76.35,76.88,76.35,76.76,449
20101201|2010-09-07 08:30,7,76.8,76.88,76.33,76.33,157
20101201|2010-09-07 09:00,7,76.32,76.32,75.92,76.02,266
20101201|2010-09-07 09:30,7,76.01,76.2,75.89,76.07,126
20101201|2010-09-07 10:00,7,76.1,76.29,75.79,76.28,304
20101201|2010-09-07 10:30,7,76.29,76.73,76.25,76.61,485
20101201|2010-09-07 11:00,7,76.69,76.89,76.61,76.67,434
20101201|2010-09-07 11:30,7,76.71,77.24,76.56,77.06,382
20101201|2010-09-07 12:00,7,77.1,77.1,76.79,77.05,625
20101201|2010-09-07 12:30,7,77.07,77.88,77.07,77.68,614
20101201|2010-09-07 13:00,7,77.63,77.75,77.37,77.4,337
20101201|2010-09-07 13:30,7,77.35,77.36,77.11,77.13,47
20101201|2010-09-07 14:00,7,77.19,77.25,77.11,77.11,57
20101201|2010-09-07 14:30,7,77.14,77.17,77.01,77.01,67
20101201|2010-09-07 15:00,7,77.1,77.2,77.1,77.18,22
20101201|2010-09-07 15:30,7,77.15,77.15,77.1,77.1,2
20101201|2010-09-08 01:00,8,77.32,77.32,77.32,77.32,1
20101201|2010-09-08 01:30,8,77.33,77.33,77.33,77.33,1
20101201|2010-09-08 02:00,8,77.42,77.43,77.34,77.34,6
20101201|2010-09-08 02:30,8,77.19,77.19,77.08,77.08,6
20101201|2010-09-08 03:00,8,76.96,76.96,76.89,76.91,19
20101201|2010-09-08 03:30,8,76.96,76.97,76.76,76.76,20
20101201|2010-09-08 04:00,8,76.82,76.82,76.67,76.69,30
20101201|2010-09-08 04:30,8,76.76,76.78,76.75,76.77,28
20101201|2010-09-08 05:00,8,76.7,76.99,76.7,76.93,14
20101201|2010-09-08 05:30,8,77.02,77.13,76.98,77.12,115
20101201|2010-09-08 06:00,8,77.05,77.22,77.05,77.13,110
20101201|2010-09-08 06:30,8,77.02,77.16,77.01,77.11,109
20101201|2010-09-08 07:00,8,77.08,77.4,77.08,77.28,105
20101201|2010-09-08 07:30,8,77.31,77.37,77.05,77.16,128
20101201|2010-09-08 08:00,8,77.19,77.55,77.09,77.47,159
20101201|2010-09-08 08:30,8,77.52,77.88,77.48,77.68,105
20101201|2010-09-08 09:00,8,77.72,77.92,77.53,77.59,167
20101201|2010-09-08 09:30,8,77.51,77.74,77.45,77.58,302
20101201|2010-09-08 10:00,8,77.62,78.03,77.62,77.97,267
20101201|2010-09-08 10:30,8,77.98,77.98,77.69,77.84,99
20101201|2010-09-08 11:00,8,77.85,78.33,77.85,78.31,277
20101201|2010-09-08 11:30,8,78.31,78.6,78.31,78.43,227
20101201|2010-09-08 12:00,8,78.44,78.59,78.35,78.44,118
20101201|2010-09-08 12:30,8,78.45,78.56,78.17,78.39,139
20101201|2010-09-08 13:00,8,78.35,78.4,77.68,77.86,299
20101201|2010-09-08 13:30,8,77.86,77.9,77.73,77.78,98
20101201|2010-09-08 14:00,8,77.81,77.86,77.72,77.77,126
20101201|2010-09-08 14:30,8,77.77,77.79,77.73,77.74,43
20101201|2010-09-08 15:00,8,77.69,77.74,77.69,77.74,31
20101201|2010-09-08 15:30,8,77.81,77.95,77.81,77.95,53
20101201|2010-09-08 16:00,8,78,78,77.95,77.95,23
20101201|2010-09-08 20:00,9,78.23,78.23,78.23,78.23,1
20101201|2010-09-08 20:30,9,78.28,78.28,77.77,77.77,5
20101201|2010-09-08 21:00,9,77.74,77.74,77.74,77.74,2
20101201|2010-09-08 21:30,9,77.82,77.83,77.81,77.81,3
20101201|2010-09-08 23:30,9,77.88,77.88,77.81,77.81,3
20101201|2010-09-09 00:00,9,77.78,77.78,77.78,77.78,1
20101201|2010-09-09 00:30,9,77.86,77.86,77.82,77.86,5
20101201|2010-09-09 01:00,9,77.84,77.89,77.84,77.88,5
20101201|2010-09-09 01:30,9,77.93,77.96,77.84,77.96,9
20101201|2010-09-09 02:00,9,77.96,77.98,77.75,77.75,141
20101201|2010-09-09 02:30,9,77.89,78.06,77.89,78.06,95
20101201|2010-09-09 03:00,9,78.06,78.2,77.92,77.92,73
20101201|2010-09-09 03:30,9,77.94,77.94,77.8,77.9,147
20101201|2010-09-09 04:00,9,77.98,77.98,77.91,77.91,7
20101201|2010-09-09 04:30,9,78.02,78.03,77.89,77.93,56
20101201|2010-09-09 05:00,9,77.91,78.04,77.9,78.04,27
20101201|2010-09-09 05:30,9,78.03,78.09,78.03,78.09,45
20101201|2010-09-09 06:00,9,78.12,78.12,77.91,77.91,79
20101201|2010-09-09 06:30,9,77.91,77.93,77.84,77.87,22
20101201|2010-09-09 07:00,9,77.88,78.04,77.88,78.03,20
20101201|2010-09-09 07:30,9,78.1,78.31,78.07,78.28,223
20101201|2010-09-09 08:00,9,78.26,78.76,78.24,78.51,366
20101201|2010-09-09 08:30,9,78.5,78.67,78.44,78.59,254
20101201|2010-09-09 09:00,9,78.65,78.65,78.4,78.55,184
20101201|2010-09-09 09:30,9,78.58,78.66,78.45,78.48,315
20101201|2010-09-09 10:00,9,78.54,78.78,78.23,78.45,478
20101201|2010-09-09 10:30,9,78.45,78.47,77.82,77.82,188
20101201|2010-09-09 11:00,9,77.84,78.06,77.61,78.05,121
20101201|2010-09-09 11:30,9,78.06,78.11,77.72,77.73,54
20101201|2010-09-09 12:00,9,77.7,77.83,77.01,77.15,248
20101201|2010-09-09 12:30,9,76.99,77.35,76.94,77.3,228
20101201|2010-09-09 13:00,9,77.3,77.56,77.06,77.22,201
20101201|2010-09-09 13:30,9,77.22,77.24,77.08,77.18,83
20101201|2010-09-09 14:00,9,77.26,77.27,77.14,77.14,118
20101201|2010-09-09 14:30,9,77.16,77.17,76.95,76.98,60
20101201|2010-09-09 15:00,9,77.01,77.01,76.86,76.88,92
20101201|2010-09-09 15:30,9,76.86,76.86,76.8,76.81,25
20101201|2010-09-09 16:00,9,76.72,77.07,76.72,77.07,5
20101201|2010-09-09 16:30,9,77.21,77.25,77.21,77.24,41
20101201|2010-09-09 20:00,10,76.99,76.99,76.99,76.99,4
20101201|2010-09-09 20:30,10,76.99,76.99,76.95,76.95,3
20101201|2010-09-09 22:00,10,76.89,76.89,76.89,76.89,1
20101201|2010-09-09 22:30,10,76.85,76.85,76.85,76.85,1
20101201|2010-09-10 00:30,10,76.96,76.96,76.92,76.92,2
20101201|2010-09-10 01:00,10,77.02,77.09,76.98,77.05,14
20101201|2010-09-10 01:30,10,77.18,77.4,77.14,77.4,29
20101201|2010-09-10 02:00,10,77.44,77.74,77.43,77.72,217
20101201|2010-09-10 02:30,10,77.77,77.88,77.65,77.65,59
20101201|2010-09-10 03:00,10,77.64,77.64,77.44,77.49,46
20101201|2010-09-10 03:30,10,77.49,77.66,77.48,77.54,42
20101201|2010-09-10 04:00,10,77.62,77.79,77.62,77.65,56
20101201|2010-09-10 04:30,10,77.78,77.78,77.64,77.65,54
20101201|2010-09-10 05:00,10,77.73,77.77,77.5,77.74,279
20101201|2010-09-10 05:30,10,77.74,77.77,77.69,77.69,69
20101201|2010-09-10 06:00,10,77.71,77.71,77.5,77.56,23
20101201|2010-09-10 06:30,10,77.51,77.57,77.34,77.34,65
20101201|2010-09-10 07:00,10,77.54,77.73,77.39,77.64,116
20101201|2010-09-10 07:30,10,77.64,77.71,77.34,77.6,151
20101201|2010-09-10 08:00,10,77.63,77.88,77.25,77.44,758
20101201|2010-09-10 08:30,10,77.45,77.64,77.27,77.46,413
20101201|2010-09-10 09:00,10,77.42,78.01,77.37,77.98,408
20101201|2010-09-10 09:30,10,77.99,78.4,77.99,78.35,349
20101201|2010-09-10 10:00,10,78.36,78.39,78.08,78.11,93
20101201|2010-09-10 10:30,10,78.12,78.22,77.82,78.09,148
20101201|2010-09-10 11:00,10,78.02,78.16,77.94,78,173
20101201|2010-09-10 11:30,10,77.95,78.12,77.82,77.94,118
20101201|2010-09-10 12:00,10,77.95,78.16,77.91,77.96,342
20101201|2010-09-10 12:30,10,77.96,78.22,77.92,78.08,375
20101201|2010-09-10 13:00,10,78,78.28,77.8,78.22,465
20101201|2010-09-10 13:30,10,78.24,78.24,78.1,78.11,261
20101201|2010-09-10 14:00,10,78.18,78.35,78.16,78.35,50
20101201|2010-09-10 14:30,10,78.23,78.26,78.21,78.26,11
20101201|2010-09-12 19:00,13,78.57,78.57,78.57,78.57,2
20101201|2010-09-13 00:00,13,78.6,78.6,78.6,78.6,1
20101201|2010-09-13 01:00,13,78.75,78.78,78.75,78.77,3
20101201|2010-09-13 01:30,13,78.92,78.94,78.88,78.94,26
20101201|2010-09-13 02:00,13,78.85,78.94,78.85,78.85,31
20101201|2010-09-13 02:30,13,78.79,78.81,78.63,78.66,17
20101201|2010-09-13 03:00,13,78.7,78.7,78.48,78.51,29
20101201|2010-09-13 03:30,13,78.56,78.74,78.55,78.73,51
20101201|2010-09-13 04:00,13,78.7,78.7,78.65,78.65,13
20101201|2010-09-13 04:30,13,78.66,78.66,78.58,78.65,11
20101201|2010-09-13 05:00,13,78.58,78.64,78.57,78.59,72
20101201|2010-09-13 06:00,13,78.54,78.57,78.53,78.54,16
20101201|2010-09-13 06:30,13,78.57,78.57,78.39,78.39,4
20101201|2010-09-13 07:00,13,78.41,78.6,78.41,78.55,17
20101201|2010-09-13 07:30,13,78.5,78.53,78.31,78.39,249
20101201|2010-09-13 08:00,13,78.45,79.24,78.4,79.19,268
20101201|2010-09-13 08:30,13,79.16,79.25,78.94,79.04,350
20101201|2010-09-13 09:00,13,79.03,79.55,79.03,79.45,349
20101201|2010-09-13 09:30,13,79.48,79.5,79.13,79.19,393
20101201|2010-09-13 10:00,13,79.17,79.3,79.04,79.06,277
20101201|2010-09-13 10:30,13,79.09,79.15,78.86,79.13,589
20101201|2010-09-13 11:00,13,79.13,79.15,78.69,78.83,475
20101201|2010-09-13 11:30,13,78.79,78.96,78.68,78.73,141
20101201|2010-09-13 12:00,13,78.75,79.01,78.67,78.96,235
20101201|2010-09-13 12:30,13,78.99,79.14,78.89,79.01,98
20101201|2010-09-13 13:00,13,78.98,78.98,78.8,78.83,458
20101201|2010-09-13 13:30,13,78.83,78.9,78.77,78.88,194
20101201|2010-09-13 14:00,13,78.96,78.97,78.91,78.96,27
20101201|2010-09-13 14:30,13,78.95,78.98,78.86,78.9,114
20101201|2010-09-13 15:00,13,78.94,78.94,78.78,78.78,3
20101201|2010-09-13 15:30,13,78.77,78.82,78.76,78.81,8
20101201|2010-09-13 16:00,13,78.82,78.82,78.81,78.81,11
20101201|2010-09-13 20:00,14,78.95,78.95,78.94,78.95,11
20101201|2010-09-13 23:00,14,78.94,78.94,78.94,78.94,1
20101201|2010-09-13 23:30,14,79.01,79.04,79.01,79.04,15
20101201|2010-09-14 00:30,14,78.96,78.96,78.93,78.93,2
20101201|2010-09-14 01:30,14,78.95,79,78.95,79,15
20101201|2010-09-14 02:00,14,79,79.2,78.99,79.2,13
20101201|2010-09-14 02:30,14,79.15,79.16,78.88,78.88,37
20101201|2010-09-14 03:00,14,78.95,78.95,78.86,78.86,23
20101201|2010-09-14 03:30,14,78.9,78.92,78.8,78.92,136
20101201|2010-09-14 04:00,14,78.88,78.9,78.37,78.37,133
20101201|2010-09-14 04:30,14,78.43,78.6,78.32,78.32,81
20101201|2010-09-14 05:00,14,78.56,78.56,78.56,78.56,1
20101201|2010-09-14 05:30,14,78.49,78.57,78.45,78.51,8
20101201|2010-09-14 06:00,14,78.41,78.46,78.38,78.39,11
20101201|2010-09-14 06:30,14,78.37,78.41,78.37,78.41,4
20101201|2010-09-14 07:00,14,78.53,78.68,78.45,78.68,129
20101201|2010-09-14 07:30,14,78.71,78.81,78.57,78.57,251
20101201|2010-09-14 08:00,14,78.61,78.96,78.61,78.75,148
20101201|2010-09-14 08:30,14,78.86,79.04,78.58,78.98,303
20101201|2010-09-14 09:00,14,78.99,79.4,78.91,79.36,304
20101201|2010-09-14 09:30,14,79.38,79.56,79.27,79.56,543
20101201|2010-09-14 10:00,14,79.59,79.7,79.24,79.24,583
20101201|2010-09-14 10:30,14,79.29,79.61,79.15,79.61,431
20101201|2010-09-14 11:00,14,79.56,79.64,79.3,79.3,258
20101201|2010-09-14 11:30,14,79.3,79.34,78.32,78.59,764
20101201|2010-09-14 12:00,14,78.55,78.85,78.44,78.66,294
20101201|2010-09-14 12:30,14,78.69,78.76,78.48,78.61,112
20101201|2010-09-14 13:00,14,78.55,78.99,78.55,78.85,355
20101201|2010-09-14 13:30,14,78.82,78.82,78.76,78.77,70
20101201|2010-09-14 14:00,14,78.78,78.81,78.71,78.78,41
20101201|2010-09-14 14:30,14,78.79,78.82,78.67,78.68,30
20101201|2010-09-14 15:00,14,78.7,78.73,78.67,78.7,13
20101201|2010-09-14 15:30,14,78.63,78.67,78.58,78.67,14
20101201|2010-09-14 19:00,15,78.76,78.76,78.76,78.76,1
20101201|2010-09-14 20:30,15,78.81,78.81,78.7,78.7,59
20101201|2010-09-14 21:00,15,78.5,78.5,78.5,78.5,2
20101201|2010-09-14 21:30,15,78.5,78.5,78.5,78.5,23
20101201|2010-09-14 23:00,15,78.54,78.54,78.54,78.54,5
20101201|2010-09-14 23:30,15,78.59,78.59,78.59,78.59,1
20101201|2010-09-15 00:30,15,78.55,78.55,78.52,78.52,7
20101201|2010-09-15 01:30,15,78.7,78.72,78.7,78.72,5
20101201|2010-09-15 02:00,15,78.65,78.65,78.46,78.48,25
20101201|2010-09-15 02:30,15,78.52,78.53,78.3,78.35,61
20101201|2010-09-15 03:00,15,78.41,78.48,78.3,78.38,42
20101201|2010-09-15 03:30,15,78.3,78.3,78.18,78.18,66
20101201|2010-09-15 04:00,15,78.13,78.19,78.04,78.17,59
20101201|2010-09-15 04:30,15,78.16,78.24,78.08,78.12,132
20101201|2010-09-15 05:00,15,78.13,78.13,78.01,78.04,19
20101201|2010-09-15 05:30,15,77.95,78.03,77.93,78.03,57
20101201|2010-09-15 06:00,15,78.03,78.03,77.92,77.92,12
20101201|2010-09-15 06:30,15,77.94,78.21,77.94,78.17,113
20101201|2010-09-15 07:00,15,78.14,78.26,78.05,78.07,129
20101201|2010-09-15 07:30,15,78.05,78.13,77.8,78,270
20101201|2010-09-15 08:00,15,77.98,77.98,77.51,77.97,379
20101201|2010-09-15 08:30,15,77.92,78.03,77.75,78,454
20101201|2010-09-15 09:00,15,78.02,78.08,77.82,77.9,222
20101201|2010-09-15 09:30,15,78.16,78.35,77.94,78.16,489
20101201|2010-09-15 10:00,15,78.18,78.23,77.7,78.02,139
20101201|2010-09-15 10:30,15,78.07,78.28,77.95,78.21,687
20101201|2010-09-15 11:00,15,78.23,78.51,78.16,78.16,175
20101201|2010-09-15 11:30,15,78.19,78.3,78.06,78.22,186
20101201|2010-09-15 12:00,15,78.24,78.34,78.2,78.29,48
20101201|2010-09-15 12:30,15,78.28,78.28,78.03,78.18,191
20101201|2010-09-15 13:00,15,78.19,78.51,78.17,78.34,327
20101201|2010-09-15 13:30,15,78.32,78.32,78.12,78.32,211
20101201|2010-09-15 14:00,15,78.3,78.3,78.15,78.16,74
20101201|2010-09-15 14:30,15,78.18,78.27,78.17,78.17,166
20101201|2010-09-15 15:00,15,78.12,78.18,78.12,78.18,7
20101201|2010-09-15 15:30,15,78.13,78.13,78.05,78.05,4
20101201|2010-09-15 16:00,15,78.17,78.17,78.17,78.17,2
20101201|2010-09-15 19:00,16,78.24,78.24,78.24,78.24,1
20101201|2010-09-15 20:00,16,78.2,78.25,78.2,78.2,44
20101201|2010-09-15 20:30,16,78.2,78.24,78.15,78.2,31
20101201|2010-09-15 21:00,16,78.14,78.22,78.14,78.22,4
20101201|2010-09-15 21:30,16,78.22,78.22,78.04,78.04,3
20101201|2010-09-15 22:00,16,78.06,78.12,78.02,78.06,8
20101201|2010-09-15 22:30,16,78.06,78.06,78.06,78.06,1
20101201|2010-09-15 23:00,16,78.04,78.04,78.04,78.04,1
20101201|2010-09-15 23:30,16,78,78,78,78,1
20101201|2010-09-16 00:00,16,78.01,78.01,77.93,77.93,3
20101201|2010-09-16 00:30,16,77.84,77.84,77.82,77.82,2
20101201|2010-09-16 01:00,16,77.74,77.74,77.74,77.74,1
20101201|2010-09-16 01:30,16,77.86,78.13,77.86,78.13,12
20101201|2010-09-16 02:00,16,78.09,78.26,78.01,78.23,144
20101201|2010-09-16 02:30,16,78.16,78.16,78.09,78.09,38
20101201|2010-09-16 03:00,16,78,78,77.83,77.83,27
20101201|2010-09-16 03:30,16,77.79,77.97,77.78,77.82,55
20101201|2010-09-16 04:00,16,77.84,77.85,77.8,77.84,34
20101201|2010-09-16 04:30,16,77.74,77.99,77.64,77.9,74
20101201|2010-09-16 05:00,16,77.9,77.9,77.8,77.83,38
20101201|2010-09-16 05:30,16,77.83,78.03,77.83,77.95,43
20101201|2010-09-16 06:00,16,77.99,78.22,77.98,78.04,64
20101201|2010-09-16 06:30,16,78.14,78.14,77.86,77.86,145
20101201|2010-09-16 07:00,16,77.9,77.9,77.72,77.82,255
20101201|2010-09-16 07:30,16,77.86,78.13,77.63,77.81,328
20101201|2010-09-16 08:00,16,77.82,78.16,77.6,78.05,241
20101201|2010-09-16 08:30,16,78.08,78.2,77.94,78.07,349
20101201|2010-09-16 09:00,16,78.04,78.2,77.89,78.1,489
20101201|2010-09-16 09:30,16,78.07,78.07,77.81,77.88,427
20101201|2010-09-16 10:00,16,77.86,77.91,77.6,77.73,639
20101201|2010-09-16 10:30,16,77.73,77.79,77.5,77.57,310
20101201|2010-09-16 11:00,16,77.56,77.56,76.81,76.92,668
20101201|2010-09-16 11:30,16,77.01,77.32,76.97,77.29,539
20101201|2010-09-16 12:00,16,77.25,77.35,77.1,77.28,143
20101201|2010-09-16 12:30,16,77.31,77.36,77.22,77.36,76
20101201|2010-09-16 13:00,16,77.39,77.43,77.13,77.15,384
20101201|2010-09-16 13:30,16,77.16,77.25,77.11,77.23,164
20101201|2010-09-16 14:00,16,77.21,77.21,77.07,77.13,105
20101201|2010-09-16 14:30,16,77.13,77.16,77.09,77.14,44
20101201|2010-09-16 15:00,16,77.11,77.11,77.11,77.11,5
20101201|2010-09-16 15:30,16,77.08,77.25,77.01,77.25,9
20101201|2010-09-16 16:00,16,77.31,77.31,77.31,77.31,3
20101201|2010-09-16 16:30,16,77.02,77.02,77.02,77.02,1
20101201|2010-09-16 19:00,17,77.33,77.33,77.33,77.33,5
20101201|2010-09-16 19:30,17,77.29,77.33,77.29,77.31,6
20101201|2010-09-16 20:00,17,77.29,77.29,77.29,77.29,10
20101201|2010-09-16 21:00,17,77.45,77.45,77.45,77.45,60
20101201|2010-09-16 21:30,17,77.46,77.6,77.46,77.6,12
20101201|2010-09-16 22:00,17,77.64,77.64,77.62,77.62,3
20101201|2010-09-16 23:00,17,77.69,77.7,77.67,77.7,29
20101201|2010-09-16 23:30,17,77.7,77.7,77.68,77.68,30
20101201|2010-09-17 00:30,17,77.76,77.78,77.76,77.78,9
20101201|2010-09-17 01:00,17,77.8,77.84,77.8,77.84,2
20101201|2010-09-17 01:30,17,77.69,77.73,77.68,77.68,31
20101201|2010-09-17 02:00,17,77.7,77.81,77.69,77.76,71
20101201|2010-09-17 02:30,17,77.75,77.84,77.74,77.75,21
20101201|2010-09-17 03:00,17,77.77,77.89,77.77,77.82,27
20101201|2010-09-17 03:30,17,77.76,77.78,77.72,77.76,33
20101201|2010-09-17 04:00,17,77.81,78.09,77.81,78.05,50
20101201|2010-09-17 04:30,17,78.01,78.16,77.96,78.14,45
20101201|2010-09-17 05:00,17,78.12,78.22,78.08,78.17,54
20101201|2010-09-17 05:30,17,78.17,78.19,78.04,78.06,96
20101201|2010-09-17 06:00,17,78.04,78.12,78,78.08,48
20101201|2010-09-17 06:30,17,78.09,78.09,77.78,77.81,64
20101201|2010-09-17 07:00,17,77.81,77.81,77.59,77.73,68
20101201|2010-09-17 07:30,17,77.73,77.75,77.46,77.5,240
20101201|2010-09-17 08:00,17,77.53,77.65,77.29,77.44,302
20101201|2010-09-17 08:30,17,77.44,77.61,76.91,77.04,468
20101201|2010-09-17 09:00,17,76.97,76.98,76.6,76.74,676
20101201|2010-09-17 09:30,17,76.73,76.74,76.39,76.5,629
20101201|2010-09-17 10:00,17,76.52,76.69,76.24,76.24,449
20101201|2010-09-17 10:30,17,76.26,76.39,76.05,76.06,646
20101201|2010-09-17 11:00,17,76.06,76.3,76,76.15,327
20101201|2010-09-17 11:30,17,76.15,76.48,76.15,76.33,233
20101201|2010-09-17 12:00,17,76.33,76.38,76.18,76.3,167
20101201|2010-09-17 12:30,17,76.31,76.42,75.88,76.15,297
20101201|2010-09-17 13:00,17,76.16,76.74,76.15,76.65,380
20101201|2010-09-17 13:30,17,76.62,76.64,76.56,76.64,105
20101201|2010-09-17 14:00,17,76.62,76.65,76.5,76.62,94
20101201|2010-09-17 14:30,17,76.62,76.69,76.6,76.61,29
20101201|2010-09-17 15:00,17,76.55,76.65,76.55,76.63,37
20101201|2010-09-17 15:30,17,76.63,76.63,76.63,76.63,2
20101201|2010-09-19 17:30,20,76.74,76.74,76.74,76.74,1
20101201|2010-09-19 18:30,20,76.63,76.63,76.62,76.62,4
20101201|2010-09-19 19:30,20,76.7,76.84,76.7,76.84,9
20101201|2010-09-19 20:00,20,76.82,76.88,76.82,76.88,2
20101201|2010-09-19 20:30,20,76.82,76.96,76.82,76.96,6
20101201|2010-09-19 21:00,20,77,77.1,77,77.1,3
20101201|2010-09-19 21:30,20,76.95,76.95,76.95,76.95,2
20101201|2010-09-19 22:00,20,76.88,77.01,76.88,77.01,4
20101201|2010-09-19 22:30,20,77.08,77.08,77.08,77.08,1
20101201|2010-09-19 23:30,20,77.03,77.03,77.03,77.03,3
20101201|2010-09-20 01:00,20,76.86,76.86,76.86,76.86,1
20101201|2010-09-20 02:00,20,76.82,76.85,76.77,76.79,19
20101201|2010-09-20 02:30,20,76.82,76.94,76.74,76.75,45
20101201|2010-09-20 03:00,20,76.69,76.75,76.64,76.73,47
20101201|2010-09-20 03:30,20,76.7,76.71,76.62,76.64,23
20101201|2010-09-20 04:00,20,76.71,76.75,76.66,76.73,24
20101201|2010-09-20 04:30,20,76.71,76.79,76.71,76.79,4
20101201|2010-09-20 05:00,20,76.84,77.01,76.84,76.99,149
20101201|2010-09-20 05:30,20,77.02,77.04,76.93,77.02,11
20101201|2010-09-20 06:00,20,76.93,76.96,76.78,76.8,17
20101201|2010-09-20 06:30,20,76.77,76.81,76.63,76.7,70
20101201|2010-09-20 07:00,20,76.66,76.86,76.63,76.75,90
20101201|2010-09-20 07:30,20,76.77,76.83,76.15,76.2,306
20101201|2010-09-20 08:00,20,76.19,76.74,76.19,76.66,648
20101201|2010-09-20 08:30,20,76.66,77.35,76.58,77.24,1243
20101201|2010-09-20 09:00,20,77.24,77.57,77.15,77.49,659
20101201|2010-09-20 09:30,20,77.51,77.83,77.34,77.78,644
20101201|2010-09-20 10:00,20,77.77,78.34,77.74,78.09,1430
20101201|2010-09-20 10:30,20,78.09,78.18,77.87,77.98,240
20101201|2010-09-20 11:00,20,78.02,78.09,77.79,77.9,478
20101201|2010-09-20 11:30,20,77.91,78,77.76,77.9,334
20101201|2010-09-20 12:00,20,77.87,78.09,77.85,77.96,195
20101201|2010-09-20 12:30,20,77.92,78.34,77.91,78.17,583
20101201|2010-09-20 13:00,20,78.17,78.23,77.73,77.74,1084
20101201|2010-09-20 13:30,20,77.74,77.89,77.74,77.87,199
20101201|2010-09-20 14:00,20,77.87,77.93,77.85,77.89,69
20101201|2010-09-20 14:30,20,77.9,77.9,77.8,77.8,77
20101201|2010-09-20 15:00,20,77.78,77.84,77.77,77.84,21
20101201|2010-09-20 15:30,20,77.87,77.92,77.86,77.92,29
20101201|2010-09-20 19:30,21,77.64,77.64,77.58,77.58,5
20101201|2010-09-20 20:00,21,77.71,77.75,77.71,77.75,2
20101201|2010-09-20 21:00,21,77.71,77.74,77.71,77.74,30
20101201|2010-09-20 21:30,21,77.62,77.62,77.62,77.62,1
20101201|2010-09-20 22:00,21,77.66,77.78,77.66,77.78,26
20101201|2010-09-20 23:30,21,77.73,77.73,77.67,77.67,2
20101201|2010-09-21 00:00,21,77.66,77.67,77.64,77.64,3
20101201|2010-09-21 01:00,21,77.69,77.69,77.54,77.54,9
20101201|2010-09-21 01:30,21,77.56,77.56,77.56,77.56,1
20101201|2010-09-21 02:00,21,77.45,77.57,77.39,77.57,97
20101201|2010-09-21 02:30,21,77.54,77.7,77.54,77.64,116
20101201|2010-09-21 03:00,21,77.67,77.84,77.6,77.6,128
20101201|2010-09-21 03:30,21,77.61,77.67,77.47,77.61,73
20101201|2010-09-21 04:00,21,77.61,77.67,77.41,77.64,107
20101201|2010-09-21 04:30,21,77.59,77.59,77.44,77.59,52
20101201|2010-09-21 05:00,21,77.63,77.65,77.45,77.65,43
20101201|2010-09-21 05:30,21,77.65,77.7,77.62,77.7,11
20101201|2010-09-21 06:00,21,77.66,77.7,77.59,77.7,21
20101201|2010-09-21 06:30,21,77.71,77.92,77.64,77.66,163
20101201|2010-09-21 07:00,21,77.66,77.74,77.64,77.7,61
20101201|2010-09-21 07:30,21,77.77,78.2,77.77,78.1,418
20101201|2010-09-21 08:00,21,78.11,78.19,77.5,77.69,726
20101201|2010-09-21 08:30,21,77.7,77.8,77.53,77.54,684
20101201|2010-09-21 09:00,21,77.52,77.66,77.27,77.42,514
20101201|2010-09-21 09:30,21,77.47,77.54,77.28,77.33,228
20101201|2010-09-21 10:00,21,77.36,77.45,76.96,77.02,808
20101201|2010-09-21 10:30,21,77.06,77.4,76.98,77.35,333
20101201|2010-09-21 11:00,21,77.32,77.35,77.11,77.25,318
20101201|2010-09-21 11:30,21,77.18,77.3,77.12,77.21,219
20101201|2010-09-21 12:00,21,77.14,77.26,77.11,77.26,327
20101201|2010-09-21 12:30,21,77.23,77.34,77.02,77.3,286
20101201|2010-09-21 13:00,21,77.33,77.58,76.58,76.66,1579
20101201|2010-09-21 13:30,21,76.64,77.17,76.54,76.68,934
20101201|2010-09-21 14:00,21,76.75,76.78,76.56,76.6,142
20101201|2010-09-21 14:30,21,76.55,76.55,76.38,76.38,131
20101201|2010-09-21 15:00,21,76.4,76.55,76.4,76.52,12
20101201|2010-09-21 15:30,21,76.49,76.49,76.27,76.39,49
20101201|2010-09-21 19:00,22,76.4,76.48,76.4,76.48,3
20101201|2010-09-21 19:30,22,76.55,76.61,76.54,76.54,3
20101201|2010-09-21 20:30,22,76.65,76.65,76.65,76.65,1
20101201|2010-09-21 21:00,22,76.6,76.65,76.6,76.65,3
20101201|2010-09-21 21:30,22,76.62,76.62,76.6,76.6,3
20101201|2010-09-21 22:00,22,76.62,76.62,76.6,76.62,4
20101201|2010-09-21 23:30,22,76.72,76.79,76.72,76.79,4
20101201|2010-09-22 00:00,22,76.88,76.94,76.88,76.94,7
20101201|2010-09-22 01:00,22,76.79,77.1,76.78,76.93,83
20101201|2010-09-22 01:30,22,77.08,77.16,77,77.05,79
20101201|2010-09-22 02:00,22,77.02,77.18,76.77,76.8,92
20101201|2010-09-22 02:30,22,76.73,76.89,76.68,76.82,53
20101201|2010-09-22 03:00,22,76.71,76.73,76.45,76.46,105
20101201|2010-09-22 03:30,22,76.49,76.69,76.48,76.69,199
20101201|2010-09-22 04:00,22,76.71,76.9,76.7,76.84,224
20101201|2010-09-22 04:30,22,76.88,77,76.83,76.83,111
20101201|2010-09-22 05:00,22,76.85,77.11,76.85,77.1,65
20101201|2010-09-22 05:30,22,77.09,77.15,76.91,76.93,113
20101201|2010-09-22 06:00,22,76.87,76.95,76.84,76.85,31
20101201|2010-09-22 06:30,22,76.88,77.2,76.87,76.99,139
20101201|2010-09-22 07:00,22,77.04,77.12,76.86,77.04,171
20101201|2010-09-22 07:30,22,76.98,77.29,76.91,77.29,196
20101201|2010-09-22 08:00,22,77.31,77.48,77.01,77.09,749
20101201|2010-09-22 08:30,22,77.1,77.33,77.07,77.08,730
20101201|2010-09-22 09:00,22,77.05,77.07,76.75,76.84,679
20101201|2010-09-22 09:30,22,76.75,76.75,76.27,76.74,1411
20101201|2010-09-22 10:00,22,76.75,76.84,75.83,76.04,2333
20101201|2010-09-22 10:30,22,76.02,76.14,75.84,76.02,986
20101201|2010-09-22 11:00,22,76,76.06,75.81,75.96,920
20101201|2010-09-22 11:30,22,75.98,76.07,75.91,75.98,304
20101201|2010-09-22 12:00,22,75.97,76.03,75.61,75.84,1094
20101201|2010-09-22 12:30,22,75.84,76.17,75.83,76.13,257
20101201|2010-09-22 13:00,22,76.14,76.4,75.95,76.3,662
20101201|2010-09-22 13:30,22,76.29,76.37,76.26,76.28,284
20101201|2010-09-22 14:00,22,76.28,76.3,76.18,76.28,121
20101201|2010-09-22 14:30,22,76.29,76.31,76.16,76.16,39
20101201|2010-09-22 15:00,22,76.22,76.36,76.22,76.36,55
20101201|2010-09-22 15:30,22,76.28,76.45,76.28,76.45,9
20101201|2010-09-22 20:00,23,76.29,76.29,76.29,76.29,1
20101201|2010-09-22 21:00,23,76.26,76.26,76.26,76.26,1
20101201|2010-09-22 22:00,23,76.26,76.26,76.26,76.26,2
20101201|2010-09-22 22:30,23,76.2,76.23,76.16,76.16,7
20101201|2010-09-22 23:30,23,76,76.1,75.94,76.1,8
20101201|2010-09-23 01:00,23,76.24,76.29,76.24,76.29,5
20101201|2010-09-23 01:30,23,76.31,76.33,76.25,76.3,20
20101201|2010-09-23 02:00,23,76.3,76.35,76.26,76.27,35
20101201|2010-09-23 02:30,23,76.23,76.32,76.11,76.11,26
20101201|2010-09-23 03:00,23,76.18,76.19,76.05,76.1,101
20101201|2010-09-23 03:30,23,76.09,76.09,75.57,75.65,328
20101201|2010-09-23 04:00,23,75.66,75.73,75.48,75.52,226
20101201|2010-09-23 04:30,23,75.49,75.63,75.41,75.62,73
20101201|2010-09-23 05:00,23,75.58,75.66,75.51,75.63,129
20101201|2010-09-23 05:30,23,75.64,75.75,75.6,75.66,102
20101201|2010-09-23 06:00,23,75.66,75.68,75.57,75.59,110
20101201|2010-09-23 06:30,23,75.66,75.68,75.38,75.52,315
20101201|2010-09-23 07:00,23,75.51,75.74,75.13,75.51,418
20101201|2010-09-23 07:30,23,75.41,75.49,75.18,75.37,516
20101201|2010-09-23 08:00,23,75.4,75.64,75.23,75.52,508
20101201|2010-09-23 08:30,23,75.53,75.72,75.42,75.48,640
20101201|2010-09-23 09:00,23,75.54,75.71,75.32,75.6,646
20101201|2010-09-23 09:30,23,75.6,76.12,75.6,75.87,790
20101201|2010-09-23 10:00,23,75.87,76.45,75.76,76.41,555
20101201|2010-09-23 10:30,23,76.4,76.72,76.32,76.57,1300
20101201|2010-09-23 11:00,23,76.57,76.62,76.23,76.28,462
20101201|2010-09-23 11:30,23,76.34,76.87,76.27,76.82,428
20101201|2010-09-23 12:00,23,76.81,76.86,76.68,76.68,208
20101201|2010-09-23 12:30,23,76.67,76.83,76.59,76.7,319
20101201|2010-09-23 13:00,23,76.7,76.96,76.35,76.5,945
20101201|2010-09-23 13:30,23,76.53,76.63,76.29,76.32,308
20101201|2010-09-23 14:00,23,76.32,76.36,76.2,76.2,196
20101201|2010-09-23 14:30,23,76.2,76.27,76.14,76.26,66
20101201|2010-09-23 15:00,23,76.25,76.26,76.24,76.24,5
20101201|2010-09-23 15:30,23,76.23,76.31,76.2,76.31,16
20101201|2010-09-23 16:00,23,76.31,76.31,76.3,76.3,2
20101201|2010-09-23 19:30,24,76.23,76.23,76.14,76.14,2
20101201|2010-09-23 21:30,24,76.26,76.26,76.26,76.26,1
20101201|2010-09-23 22:00,24,76.3,76.41,76.3,76.39,45
20101201|2010-09-23 22:30,24,76.3,76.35,76.3,76.34,5
20101201|2010-09-23 23:00,24,76.24,76.32,76.24,76.32,3
20101201|2010-09-23 23:30,24,76.34,76.34,76.34,76.34,1
20101201|2010-09-24 00:00,24,76.25,76.25,76.24,76.24,2
20101201|2010-09-24 00:30,24,76.26,76.26,76.22,76.22,3
20101201|2010-09-24 01:00,24,76.22,76.28,76.22,76.28,5
20101201|2010-09-24 01:30,24,76.18,76.18,76.12,76.12,8
20101201|2010-09-24 02:00,24,76.11,76.49,76.1,76.43,39
20101201|2010-09-24 02:30,24,76.34,76.45,76.31,76.31,7
20101201|2010-09-24 03:00,24,76.38,76.68,76.37,76.66,72
20101201|2010-09-24 03:30,24,76.63,76.7,76.59,76.65,92
20101201|2010-09-24 04:00,24,76.64,76.66,76.56,76.66,69
20101201|2010-09-24 04:30,24,76.67,76.75,76.58,76.7,89
20101201|2010-09-24 05:00,24,76.72,76.73,76.64,76.71,167
20101201|2010-09-24 05:30,24,76.69,76.74,76.49,76.49,63
20101201|2010-09-24 06:00,24,76.49,76.71,76.49,76.71,51
20101201|2010-09-24 06:30,24,76.69,76.85,76.68,76.85,76
20101201|2010-09-24 07:00,24,76.86,77.14,76.84,77.03,227
20101201|2010-09-24 07:30,24,77.11,77.44,77.01,77.13,1220
20101201|2010-09-24 08:00,24,77.11,77.43,76.72,76.92,749
20101201|2010-09-24 08:30,24,76.9,77.38,76.86,77.21,637
20101201|2010-09-24 09:00,24,77.17,77.65,77.01,77.54,1689
20101201|2010-09-24 09:30,24,77.55,77.99,77.47,77.93,1138
20101201|2010-09-24 10:00,24,77.91,78,77.66,77.75,995
20101201|2010-09-24 10:30,24,77.77,77.77,77.53,77.6,664
20101201|2010-09-24 11:00,24,77.59,77.84,77.46,77.68,474
20101201|2010-09-24 11:30,24,77.8,77.89,77.64,77.66,192
20101201|2010-09-24 12:00,24,77.68,77.84,77.52,77.67,258
20101201|2010-09-24 12:30,24,77.68,77.95,77.5,77.5,370
20101201|2010-09-24 13:00,24,77.6,77.7,77.4,77.64,669
20101201|2010-09-24 13:30,24,77.62,77.68,77.59,77.64,166
20101201|2010-09-24 14:00,24,77.64,77.7,77.61,77.62,87
20101201|2010-09-24 14:30,24,77.6,77.69,77.6,77.69,27
20101201|2010-09-24 15:00,24,77.68,77.75,77.64,77.64,27
20101201|2010-09-24 15:30,24,77.64,77.68,77.58,77.58,13
20101201|2010-09-24 16:00,24,77.62,77.63,77.54,77.54,10
20101201|2010-09-24 16:30,24,77.54,77.54,77.54,77.54,5
20101201|2010-09-26 17:30,27,77.74,77.74,77.74,77.74,3
20101201|2010-09-26 19:00,27,77.94,77.94,77.94,77.94,2
20101201|2010-09-26 19:30,27,77.89,77.89,77.89,77.89,1
20101201|2010-09-26 20:00,27,77.88,77.88,77.71,77.71,5
20101201|2010-09-26 21:00,27,77.75,77.78,77.58,77.58,6
20101201|2010-09-26 21:30,27,77.7,77.7,77.7,77.7,1
20101201|2010-09-26 23:00,27,77.62,77.62,77.62,77.62,5
20101201|2010-09-26 23:30,27,77.62,77.62,77.62,77.62,20
20101201|2010-09-27 00:00,27,77.74,77.74,77.74,77.74,12
20101201|2010-09-27 00:30,27,77.71,77.75,77.71,77.74,8
20101201|2010-09-27 01:00,27,77.77,77.9,77.77,77.85,28
20101201|2010-09-27 01:30,27,77.83,77.83,77.71,77.78,13
20101201|2010-09-27 02:00,27,77.72,77.94,77.72,77.85,44
20101201|2010-09-27 02:30,27,77.86,77.99,77.8,77.92,37
20101201|2010-09-27 03:00,27,77.94,77.94,77.66,77.74,213
20101201|2010-09-27 03:30,27,77.71,77.82,77.57,77.58,185
20101201|2010-09-27 04:00,27,77.56,77.65,77.41,77.65,57
20101201|2010-09-27 04:30,27,77.5,77.56,77.5,77.56,4
20101201|2010-09-27 05:00,27,77.59,77.64,77.54,77.59,65
20101201|2010-09-27 05:30,27,77.66,77.74,77.64,77.74,65
20101201|2010-09-27 06:00,27,77.74,77.92,77.74,77.9,86
20101201|2010-09-27 06:30,27,77.91,77.97,77.81,77.81,64
20101201|2010-09-27 07:00,27,77.79,77.87,77.75,77.76,60
20101201|2010-09-27 07:30,27,77.75,77.81,77.64,77.77,81
20101201|2010-09-27 08:00,27,77.76,78.12,77.76,78.01,438
20101201|2010-09-27 08:30,27,78,78,76.84,77.03,1999
20101201|2010-09-27 09:00,27,76.98,77.03,76.75,76.99,959
20101201|2010-09-27 09:30,27,76.98,77.36,76.96,77.21,806
20101201|2010-09-27 10:00,27,77.16,77.16,76.51,76.81,988
20101201|2010-09-27 10:30,27,76.82,76.89,76.6,76.69,563
20101201|2010-09-27 11:00,27,76.66,77.1,76.66,77.05,211
20101201|2010-09-27 11:30,27,77.06,77.19,77.01,77.1,208
20101201|2010-09-27 12:00,27,77.02,77.14,76.86,76.92,150
20101201|2010-09-27 12:30,27,76.88,77.24,76.85,77.21,456
20101201|2010-09-27 13:00,27,77.24,77.56,77.15,77.49,931
20101201|2010-09-27 13:30,27,77.5,77.51,77.31,77.34,176
20101201|2010-09-27 14:00,27,77.28,77.32,77.22,77.3,70
20101201|2010-09-27 14:30,27,77.3,77.3,77.17,77.18,66
20101201|2010-09-27 15:00,27,77.23,77.28,77.22,77.26,12
20101201|2010-09-27 15:30,27,77.22,77.22,77.22,77.22,1
20101201|2010-09-27 16:00,27,77.17,77.17,77.16,77.16,12
20101201|2010-09-27 19:00,28,77.28,77.28,77.23,77.23,4
20101201|2010-09-27 19:30,28,77.25,77.25,77.25,77.25,1
20101201|2010-09-27 20:30,28,77.25,77.28,77.25,77.28,25
20101201|2010-09-27 21:00,28,77.29,77.29,77.25,77.25,11
20101201|2010-09-27 21:30,28,77.25,77.25,77.25,77.25,1
20101201|2010-09-27 22:00,28,77.27,77.27,77.22,77.22,3
20101201|2010-09-27 23:00,28,77.22,77.22,77.22,77.22,6
20101201|2010-09-27 23:30,28,77.22,77.22,77.12,77.12,7
20101201|2010-09-28 00:00,28,77.11,77.11,77.06,77.06,2
20101201|2010-09-28 00:30,28,77.06,77.06,77.06,77.06,1
20101201|2010-09-28 01:00,28,77.07,77.07,77.04,77.04,12
20101201|2010-09-28 01:30,28,77.03,77.03,76.9,76.9,31
20101201|2010-09-28 02:00,28,76.86,76.95,76.64,76.64,40
20101201|2010-09-28 02:30,28,76.67,76.83,76.65,76.77,34
20101201|2010-09-28 03:00,28,76.8,76.87,76.73,76.73,75
20101201|2010-09-28 03:30,28,76.71,76.81,76.65,76.65,63
20101201|2010-09-28 04:00,28,76.64,76.86,76.63,76.78,91
20101201|2010-09-28 04:30,28,76.87,77.1,76.87,77.07,96
20101201|2010-09-28 05:00,28,77.11,77.13,76.95,76.95,58
20101201|2010-09-28 05:30,28,77.03,77.03,76.88,76.89,50
20101201|2010-09-28 06:00,28,76.85,77.03,76.79,76.99,68
20101201|2010-09-28 06:30,28,77.03,77.1,76.97,76.99,82
20101201|2010-09-28 07:00,28,76.99,77.14,76.93,76.97,91
20101201|2010-09-28 07:30,28,76.97,77.07,76.87,76.94,190
20101201|2010-09-28 08:00,28,76.96,77.55,76.95,77.37,804
20101201|2010-09-28 08:30,28,77.34,77.34,76.85,77.12,672
20101201|2010-09-28 09:00,28,77.15,77.52,76.85,77.35,1415
20101201|2010-09-28 09:30,28,77.4,77.76,77.4,77.62,1140
20101201|2010-09-28 10:00,28,77.65,78.04,77.64,78.03,868
20101201|2010-09-28 10:30,28,78.04,78.23,77.87,77.92,704
20101201|2010-09-28 11:00,28,77.97,78.11,77.77,77.88,774
20101201|2010-09-28 11:30,28,77.86,77.96,77.81,77.9,147
20101201|2010-09-28 12:00,28,77.85,77.99,77.79,77.93,214
20101201|2010-09-28 12:30,28,77.96,78.11,77.84,77.9,667
20101201|2010-09-28 13:00,28,77.86,77.86,77.36,77.42,1358
20101201|2010-09-28 13:30,28,77.41,77.44,77.26,77.39,136
20101201|2010-09-28 14:00,28,77.36,77.39,77.3,77.3,156
20101201|2010-09-28 14:30,28,77.34,77.36,77.3,77.36,17
20101201|2010-09-28 15:00,28,77.3,77.4,77.3,77.38,7
20101201|2010-09-28 15:30,28,77.4,77.49,77.33,77.46,23
20101201|2010-09-28 16:00,28,77.48,77.55,77.48,77.55,2
20101201|2010-09-28 19:00,29,77.61,77.69,77.61,77.69,5
20101201|2010-09-28 19:30,29,77.7,77.7,77.64,77.64,2
20101201|2010-09-28 20:00,29,77.67,77.71,77.67,77.69,4
20101201|2010-09-28 21:00,29,77.7,77.7,77.7,77.7,2
20101201|2010-09-28 22:00,29,77.7,77.7,77.7,77.7,1
20101201|2010-09-28 23:00,29,77.76,77.76,77.75,77.75,7
20101201|2010-09-28 23:30,29,77.84,77.84,77.8,77.8,3
20101201|2010-09-29 00:30,29,77.66,77.67,77.64,77.67,4
20101201|2010-09-29 01:00,29,77.71,77.74,77.71,77.74,2
20101201|2010-09-29 01:30,29,77.78,77.94,77.77,77.93,16
20101201|2010-09-29 02:00,29,77.91,78.18,77.9,77.93,63
20101201|2010-09-29 02:30,29,77.89,77.89,77.74,77.83,151
20101201|2010-09-29 03:00,29,77.81,77.82,77.71,77.71,26
20101201|2010-09-29 03:30,29,77.69,77.76,77.49,77.55,55
20101201|2010-09-29 04:00,29,77.59,77.62,77.36,77.45,68
20101201|2010-09-29 04:30,29,77.41,77.7,77.37,77.64,62
20101201|2010-09-29 05:00,29,77.59,77.64,77.56,77.64,12
20101201|2010-09-29 05:30,29,77.62,77.76,77.57,77.57,33
20101201|2010-09-29 06:00,29,77.57,77.61,77.43,77.43,68
20101201|2010-09-29 06:30,29,77.53,77.56,77.47,77.52,28
20101201|2010-09-29 07:00,29,77.56,77.81,77.56,77.71,238
20101201|2010-09-29 07:30,29,77.76,77.85,77.63,77.78,160
20101201|2010-09-29 08:00,29,77.74,77.78,77.23,77.36,622
20101201|2010-09-29 08:30,29,77.36,77.53,77.17,77.4,769
20101201|2010-09-29 09:00,29,77.29,77.35,76.91,77.04,759
20101201|2010-09-29 09:30,29,77.22,77.74,77.08,77.44,1780
20101201|2010-09-29 10:00,29,77.41,78.03,77.36,77.98,836
20101201|2010-09-29 10:30,29,77.97,78.69,77.92,78.66,1907
20101201|2010-09-29 11:00,29,78.68,79.03,78.57,78.92,1368
20101201|2010-09-29 11:30,29,78.91,78.92,78.61,78.82,618
20101201|2010-09-29 12:00,29,78.87,78.95,78.76,78.8,469
20101201|2010-09-29 12:30,29,78.78,79.29,78.78,79.19,590
20101201|2010-09-29 13:00,29,79.19,79.35,79.03,79.08,1107
20101201|2010-09-29 13:30,29,79.08,79.18,79.05,79.17,339
20101201|2010-09-29 14:00,29,79.14,79.15,78.97,78.99,223
20101201|2010-09-29 14:30,29,79,79.15,78.96,79.08,161
20101201|2010-09-29 15:00,29,79.08,79.15,79,79.04,86
20101201|2010-09-29 15:30,29,79.05,79.12,79,79.05,27
20101201|2010-09-29 16:00,29,79.08,79.08,79.08,79.08,1
20101201|2010-09-29 19:00,30,79.16,79.16,79.16,79.16,2
20101201|2010-09-29 20:00,30,79.12,79.12,79.12,79.12,2
20101201|2010-09-29 21:00,30,79.15,79.15,79.15,79.15,1
20101201|2010-09-29 21:30,30,79.12,79.12,79.12,79.12,1
20101201|2010-09-29 22:00,30,79.09,79.09,79.07,79.07,3
20101201|2010-09-29 22:30,30,79.03,79.03,78.96,78.96,27
20101201|2010-09-29 23:00,30,78.9,78.9,78.89,78.89,2
20101201|2010-09-29 23:30,30,78.94,78.94,78.94,78.94,2
20101201|2010-09-30 00:30,30,78.93,78.96,78.91,78.96,6
20101201|2010-09-30 01:00,30,78.98,78.98,78.8,78.92,20
20101201|2010-09-30 01:30,30,79.05,79.15,79.05,79.15,6
20101201|2010-09-30 02:00,30,79.15,79.16,78.97,78.97,41
20101201|2010-09-30 02:30,30,78.97,79.15,78.97,79.15,133
20101201|2010-09-30 03:00,30,79.13,79.16,79,79,55
20101201|2010-09-30 03:30,30,79.02,79.02,78.88,78.92,142
20101201|2010-09-30 04:00,30,78.91,79.2,78.89,79.2,67
20101201|2010-09-30 04:30,30,79.22,79.28,79.13,79.2,199
20101201|2010-09-30 05:00,30,79.22,79.71,79.22,79.68,335
20101201|2010-09-30 05:30,30,79.68,79.76,79.55,79.75,166
20101201|2010-09-30 06:00,30,79.76,79.88,79.66,79.85,342
20101201|2010-09-30 06:30,30,79.84,80.03,79.74,79.77,552
20101201|2010-09-30 07:00,30,79.8,80.01,79.8,79.95,399
20101201|2010-09-30 07:30,30,79.96,80.2,79.93,80.14,854
20101201|2010-09-30 08:00,30,80.15,80.54,80.14,80.17,1626
20101201|2010-09-30 08:30,30,80.16,80.56,80.03,80.26,1274
20101201|2010-09-30 09:00,30,80.25,80.52,80.19,80.31,950
20101201|2010-09-30 09:30,30,80.3,80.44,80.23,80.31,650
20101201|2010-09-30 10:00,30,80.29,80.32,79.49,79.75,1417
20101201|2010-09-30 10:30,30,79.75,80.32,79.71,80.22,1076
20101201|2010-09-30 11:00,30,80.2,80.2,79.82,80.08,572
20101201|2010-09-30 11:30,30,80.1,80.4,80.07,80.26,583
20101201|2010-09-30 12:00,30,80.28,80.6,80.24,80.55,388
20101201|2010-09-30 12:30,30,80.56,80.84,80.47,80.76,491
20101201|2010-09-30 13:00,30,80.76,80.99,80.67,80.99,1076
20101201|2010-09-30 13:30,30,80.95,81.12,80.85,81.02,532
20101201|2010-09-30 14:00,30,80.99,81,80.78,80.85,136
20101201|2010-09-30 14:30,30,80.87,80.9,80.75,80.78,220
20101201|2010-09-30 15:00,30,80.77,80.8,80.74,80.77,12
20101201|2010-09-30 15:30,30,80.79,80.84,80.71,80.71,19
20101201|2010-09-30 16:00,30,80.72,80.73,80.72,80.73,2
20101201|2010-09-30 20:00,1,80.96,80.96,80.96,80.96,2
20101201|2010-09-30 20:30,1,81.02,81.2,80.99,81.08,13
20101201|2010-09-30 21:00,1,81.17,81.31,81.17,81.26,7
20101201|2010-09-30 21:30,1,81.28,81.32,81.28,81.32,3
20101201|2010-09-30 22:00,1,81.3,81.3,81.28,81.28,2
20101201|2010-09-30 22:30,1,81.26,81.26,81.26,81.26,1
20101201|2010-09-30 23:00,1,81.23,81.23,81.16,81.19,8
20101201|2010-09-30 23:30,1,81.21,81.26,81.21,81.26,5
20101201|2010-10-01 00:00,1,81.36,81.48,81.34,81.48,15
20101201|2010-10-01 00:30,1,81.47,81.47,81.35,81.35,8
20101201|2010-10-01 01:00,1,81.37,81.49,81.37,81.49,3
20101201|2010-10-01 01:30,1,81.52,81.63,81.52,81.6,46
20101201|2010-10-01 02:00,1,81.59,81.68,81.57,81.62,146
20101201|2010-10-01 02:30,1,81.57,81.62,81.43,81.49,52
20101201|2010-10-01 03:00,1,81.49,81.62,81.42,81.44,146
20101201|2010-10-01 03:30,1,81.51,81.69,81.5,81.61,130
20101201|2010-10-01 04:00,1,81.6,81.67,81.47,81.65,254
20101201|2010-10-01 04:30,1,81.6,81.69,81.56,81.69,86
20101201|2010-10-01 05:00,1,81.7,81.93,81.7,81.86,146
20101201|2010-10-01 05:30,1,81.87,82.12,81.87,81.95,432
20101201|2010-10-01 06:00,1,81.91,82.05,81.9,82.01,285
20101201|2010-10-01 06:30,1,81.97,82.13,81.93,81.97,273
20101201|2010-10-01 07:00,1,81.96,82.31,81.91,82.26,414
20101201|2010-10-01 07:30,1,82.31,82.41,82.14,82.34,426
20101201|2010-10-01 08:00,1,82.36,82.38,82.04,82.12,582
20101201|2010-10-01 08:30,1,82.1,82.21,81.93,81.94,805
20101201|2010-10-01 09:00,1,81.93,82.31,81.54,81.77,2170
20101201|2010-10-01 09:30,1,81.7,81.84,81.37,81.79,836
20101201|2010-10-01 10:00,1,81.81,81.91,81.49,81.75,707
20101201|2010-10-01 10:30,1,81.76,82.12,81.72,82.03,824
20101201|2010-10-01 11:00,1,82.05,82.07,81.87,82.05,201
20101201|2010-10-01 11:30,1,82.03,82.31,81.99,82.3,232
20101201|2010-10-01 12:00,1,82.31,82.41,82.14,82.2,579
20101201|2010-10-01 12:30,1,82.2,82.2,81.9,82.13,372
20101201|2010-10-01 13:00,1,82.17,82.57,82.17,82.52,1201
20101201|2010-10-01 13:30,1,82.49,82.54,82.47,82.5,210
20101201|2010-10-01 14:00,1,82.48,82.51,82.43,82.49,139
20101201|2010-10-01 14:30,1,82.5,82.57,82.43,82.57,82
20101201|2010-10-01 15:00,1,82.56,82.59,82.52,82.56,10
20101201|2010-10-01 15:30,1,82.66,82.66,82.6,82.65,21
20101201|2010-10-01 16:00,1,82.65,82.65,82.65,82.65,2
20101201|2010-10-03 20:30,4,82.51,82.53,82.51,82.53,5
20101201|2010-10-03 21:30,4,82.55,82.55,82.55,82.55,1
20101201|2010-10-03 22:00,4,82.56,82.56,82.56,82.56,1
20101201|2010-10-03 22:30,4,82.5,82.52,82.5,82.52,2
20101201|2010-10-03 23:00,4,82.55,82.55,82.55,82.55,3
20101201|2010-10-04 00:00,4,82.44,82.46,82.44,82.44,5
20101201|2010-10-04 00:30,4,82.44,82.44,82.44,82.44,1
20101201|2010-10-04 01:00,4,82.49,82.49,82.44,82.44,3
20101201|2010-10-04 01:30,4,82.5,82.55,82.49,82.49,13
20101201|2010-10-04 02:00,4,82.48,82.5,82.25,82.28,54
20101201|2010-10-04 02:30,4,82.27,82.27,81.98,82.05,136
20101201|2010-10-04 03:00,4,82.07,82.17,81.85,81.95,122
20101201|2010-10-04 03:30,4,81.93,81.93,81.77,81.77,120
20101201|2010-10-04 04:00,4,81.79,81.83,81.71,81.74,193
20101201|2010-10-04 04:30,4,81.75,81.95,81.75,81.82,122
20101201|2010-10-04 05:00,4,81.87,81.92,81.8,81.8,75
20101201|2010-10-04 05:30,4,81.8,81.96,81.8,81.96,71
20101201|2010-10-04 06:00,4,81.97,82.36,81.97,82.24,369
20101201|2010-10-04 06:30,4,82.33,82.36,82.2,82.29,127
20101201|2010-10-04 07:00,4,82.3,82.35,82.14,82.18,37
20101201|2010-10-04 07:30,4,82.17,82.63,82.16,82.44,356
20101201|2010-10-04 08:00,4,82.46,83.03,82.35,82.74,985
20101201|2010-10-04 08:30,4,82.75,83.16,82.61,82.64,1168
20101201|2010-10-04 09:00,4,82.7,82.82,82.32,82.51,948
20101201|2010-10-04 09:30,4,82.45,82.68,82.14,82.59,650
20101201|2010-10-04 10:00,4,82.5,82.78,82.37,82.72,650
20101201|2010-10-04 10:30,4,82.75,82.86,82.57,82.57,826
20101201|2010-10-04 11:00,4,82.55,82.6,82.15,82.42,749
20101201|2010-10-04 11:30,4,82.4,82.48,82.15,82.23,519
20101201|2010-10-04 12:00,4,82.25,82.45,82.02,82.37,710
20101201|2010-10-04 12:30,4,82.39,82.68,82.28,82.63,461
20101201|2010-10-04 13:00,4,82.67,82.75,82.13,82.19,710
20101201|2010-10-04 13:30,4,82.18,82.42,82.16,82.26,330
20101201|2010-10-04 14:00,4,82.28,82.28,82.21,82.22,61
20101201|2010-10-04 14:30,4,82.29,82.29,82.2,82.27,78
20101201|2010-10-04 15:00,4,82.25,82.32,82.23,82.29,34
20101201|2010-10-04 15:30,4,82.28,82.28,82.08,82.2,35
20101201|2010-10-04 16:00,4,82.08,82.08,81.97,81.97,24
20101201|2010-10-04 21:00,5,82,82,82,82,1
20101201|2010-10-04 22:30,5,82,82,81.83,81.93,11
20101201|2010-10-04 23:30,5,82.05,82.27,82.05,82.18,9
20101201|2010-10-05 00:00,5,82.18,82.18,82.12,82.12,3
20101201|2010-10-05 00:30,5,82.23,82.26,82.19,82.19,9
20101201|2010-10-05 01:00,5,82.22,82.22,82.11,82.11,3
20101201|2010-10-05 01:30,5,82.32,82.42,82.32,82.33,26
20101201|2010-10-05 02:00,5,82.39,82.39,82.01,82.02,155
20101201|2010-10-05 02:30,5,82.08,82.46,82.08,82.34,118
20101201|2010-10-05 03:00,5,82.33,82.42,82.22,82.3,180
20101201|2010-10-05 03:30,5,82.3,82.53,82.3,82.37,429
20101201|2010-10-05 04:00,5,82.38,82.47,82.36,82.45,79
20101201|2010-10-05 04:30,5,82.45,82.45,82.38,82.4,80
20101201|2010-10-05 05:00,5,82.39,82.79,82.39,82.79,315
20101201|2010-10-05 05:30,5,82.76,82.76,82.6,82.69,306
20101201|2010-10-05 06:00,5,82.67,82.83,82.67,82.69,159
20101201|2010-10-05 06:30,5,82.69,82.69,82.47,82.5,163
20101201|2010-10-05 07:00,5,82.54,82.79,82.49,82.68,296
20101201|2010-10-05 07:30,5,82.69,82.95,82.63,82.88,392
20101201|2010-10-05 08:00,5,82.91,83.21,82.81,82.97,903
20101201|2010-10-05 08:30,5,82.96,83.01,82.59,82.74,913
20101201|2010-10-05 09:00,5,82.71,82.96,82.54,82.88,768
20101201|2010-10-05 09:30,5,82.92,83.3,82.9,83.18,1120
20101201|2010-10-05 10:00,5,83.21,83.28,83.05,83.15,823
20101201|2010-10-05 10:30,5,83.15,83.41,83.15,83.26,606
20101201|2010-10-05 11:00,5,83.27,83.27,82.93,83.25,736
20101201|2010-10-05 11:30,5,83.22,83.51,83.21,83.37,714
20101201|2010-10-05 12:00,5,83.37,83.6,83.35,83.43,622
20101201|2010-10-05 12:30,5,83.41,83.7,83.36,83.66,924
20101201|2010-10-05 13:00,5,83.67,83.68,83.38,83.63,875
20101201|2010-10-05 13:30,5,83.63,83.66,83.59,83.62,207
20101201|2010-10-05 14:00,5,83.6,83.67,83.6,83.66,109
20101201|2010-10-05 14:30,5,83.59,83.61,83.5,83.55,99
20101201|2010-10-05 15:00,5,83.54,83.54,83.38,83.38,33
20101201|2010-10-05 15:30,5,83.38,83.41,83.29,83.41,76
20101201|2010-10-05 16:00,5,83.57,83.57,83.54,83.54,3
20101201|2010-10-05 16:30,5,83.4,83.4,83.4,83.4,1
20101201|2010-10-05 19:00,6,83.55,83.55,83.55,83.55,21
20101201|2010-10-05 19:30,6,83.55,83.55,83.51,83.51,5
20101201|2010-10-05 20:30,6,83.5,83.5,83.5,83.5,1
20101201|2010-10-05 21:00,6,83.43,83.43,83.42,83.42,2
20101201|2010-10-05 21:30,6,83.4,83.4,83.34,83.34,3
20101201|2010-10-05 22:00,6,83.35,83.35,83.3,83.31,3
20101201|2010-10-05 22:30,6,83.38,83.41,83.38,83.41,3
20101201|2010-10-05 23:00,6,83.49,83.5,83.47,83.47,32
20101201|2010-10-05 23:30,6,83.69,83.72,83.69,83.69,9
20101201|2010-10-06 00:00,6,83.7,83.7,83.7,83.7,1
20101201|2010-10-06 00:30,6,83.66,83.66,83.66,83.66,2
20101201|2010-10-06 01:00,6,83.65,83.65,83.65,83.65,1
20101201|2010-10-06 01:30,6,83.78,83.8,83.66,83.77,64
20101201|2010-10-06 02:00,6,83.75,84.1,83.75,83.93,201
20101201|2010-10-06 02:30,6,83.99,84.01,83.85,83.95,70
20101201|2010-10-06 03:00,6,83.94,83.95,83.66,83.66,477
20101201|2010-10-06 03:30,6,83.67,83.81,83.62,83.79,362
20101201|2010-10-06 04:00,6,83.78,83.87,83.75,83.77,283
20101201|2010-10-06 04:30,6,83.77,83.79,83.56,83.63,417
20101201|2010-10-06 05:00,6,83.64,83.75,83.39,83.44,436
20101201|2010-10-06 05:30,6,83.44,83.48,83.33,83.39,423
20101201|2010-10-06 06:00,6,83.41,83.43,83.11,83.32,419
20101201|2010-10-06 06:30,6,83.32,83.63,83.28,83.63,399
20101201|2010-10-06 07:00,6,83.61,83.61,83.28,83.38,445
20101201|2010-10-06 07:30,6,83.37,83.42,83.18,83.37,371
20101201|2010-10-06 08:00,6,83.36,83.71,83.36,83.61,497
20101201|2010-10-06 08:30,6,83.6,83.77,83.55,83.61,422
20101201|2010-10-06 09:00,6,83.64,83.74,83.52,83.57,576
20101201|2010-10-06 09:30,6,83.5,84,83.32,83.98,1432
20101201|2010-10-06 10:00,6,83.99,84.68,83.8,84.5,2237
20101201|2010-10-06 10:30,6,84.53,84.87,84.39,84.47,1637
20101201|2010-10-06 11:00,6,84.44,84.63,84.28,84.32,684
20101201|2010-10-06 11:30,6,84.33,84.52,84.22,84.25,947
20101201|2010-10-06 12:00,6,84.23,84.23,83.91,84.13,741
20101201|2010-10-06 12:30,6,84.16,84.32,83.94,84.13,623
20101201|2010-10-06 13:00,6,84.15,84.41,83.9,83.99,1084
20101201|2010-10-06 13:30,6,84,84.01,83.92,83.96,104
20101201|2010-10-06 14:00,6,83.96,83.99,83.92,83.94,111
20101201|2010-10-06 14:30,6,83.92,83.94,83.88,83.88,41
20101201|2010-10-06 15:00,6,83.92,84.04,83.8,83.97,81
20101201|2010-10-06 15:30,6,83.96,84.05,83.96,84.05,2
20101201|2010-10-06 19:30,7,84.05,84.15,83.97,83.97,26
20101201|2010-10-06 20:00,7,83.95,84,83.95,84,15
20101201|2010-10-06 20:30,7,84,84,83.97,83.99,13
20101201|2010-10-06 21:30,7,84.04,84.07,84.04,84.07,4
20101201|2010-10-06 22:00,7,84.17,84.23,84.17,84.22,28
20101201|2010-10-06 22:30,7,84.23,84.23,84.23,84.23,4
20101201|2010-10-06 23:30,7,84.17,84.32,84.17,84.32,8
20101201|2010-10-07 00:00,7,84.29,84.32,84.29,84.31,3
20101201|2010-10-07 00:30,7,84.41,84.42,84.41,84.42,2
20101201|2010-10-07 01:00,7,84.38,84.5,84.38,84.49,14
20101201|2010-10-07 01:30,7,84.53,84.57,84.5,84.5,11
20101201|2010-10-07 02:00,7,84.52,84.52,84.24,84.25,48
20101201|2010-10-07 02:30,7,84.23,84.54,84.18,84.53,149
20101201|2010-10-07 03:00,7,84.45,84.47,84.24,84.27,83
20101201|2010-10-07 03:30,7,84.37,84.55,84.3,84.3,372
20101201|2010-10-07 04:00,7,84.3,84.4,84.23,84.4,447
20101201|2010-10-07 04:30,7,84.41,84.43,84.19,84.39,268
20101201|2010-10-07 05:00,7,84.39,84.52,84.29,84.37,342
20101201|2010-10-07 05:30,7,84.38,84.38,84.32,84.38,162
20101201|2010-10-07 06:00,7,84.37,84.55,84.29,84.5,213
20101201|2010-10-07 06:30,7,84.5,84.56,84.29,84.47,249
20101201|2010-10-07 07:00,7,84.46,84.47,84.34,84.38,171
20101201|2010-10-07 07:30,7,84.42,85.04,84.23,85.01,890
20101201|2010-10-07 08:00,7,85.01,85.07,84.41,84.64,1034
20101201|2010-10-07 08:30,7,84.64,84.64,83.36,83.52,2581
20101201|2010-10-07 09:00,7,83.5,83.8,83.25,83.66,1020
20101201|2010-10-07 09:30,7,83.63,83.82,83.28,83.45,763
20101201|2010-10-07 10:00,7,83.41,83.44,83.02,83.32,1090
20101201|2010-10-07 10:30,7,83.31,83.43,83.03,83.08,479
20101201|2010-10-07 11:00,7,83.1,83.22,82.44,82.45,1222
20101201|2010-10-07 11:30,7,82.46,82.48,82.21,82.33,1037
20101201|2010-10-07 12:00,7,82.32,82.34,81.78,82.19,1305
20101201|2010-10-07 12:30,7,82.18,82.52,81.91,82.4,916
20101201|2010-10-07 13:00,7,82.41,82.47,82,82.38,1244
20101201|2010-10-07 13:30,7,82.37,82.38,82.19,82.27,258
20101201|2010-10-07 14:00,7,82.3,82.3,82.15,82.16,278
20101201|2010-10-07 14:30,7,82.08,82.08,81.94,82.03,39
20101201|2010-10-07 15:00,7,82.1,82.19,82.1,82.19,19
20101201|2010-10-07 15:30,7,82.2,82.2,82.18,82.18,3
20101201|2010-10-07 16:00,7,82.15,82.25,82.02,82.25,28
20101201|2010-10-07 20:00,8,82.03,82.14,82.03,82.14,9
20101201|2010-10-07 20:30,8,82,82,82,82,1
20101201|2010-10-07 21:00,8,81.9,82.21,81.88,82.21,4
20101201|2010-10-07 21:30,8,82.34,82.37,82.21,82.37,12
20101201|2010-10-07 22:00,8,82.33,82.35,82.31,82.35,5
20101201|2010-10-07 22:30,8,82.31,82.31,82.31,82.31,1
20101201|2010-10-07 23:30,8,82.39,82.46,82.39,82.46,3
20101201|2010-10-08 00:00,8,82.54,82.54,82.54,82.54,1
20101201|2010-10-08 01:00,8,82.34,82.34,82.34,82.34,1
20101201|2010-10-08 01:30,8,82.36,82.4,82.36,82.36,15
20101201|2010-10-08 02:00,8,82.31,82.31,82.09,82.15,84
20101201|2010-10-08 02:30,8,82.11,82.21,82.09,82.2,19
20101201|2010-10-08 03:00,8,82.09,82.09,81.66,81.74,573
20101201|2010-10-08 03:30,8,81.76,81.81,81.51,81.54,345
20101201|2010-10-08 04:00,8,81.54,81.72,81.42,81.59,464
20101201|2010-10-08 04:30,8,81.57,81.57,81.3,81.31,537
20101201|2010-10-08 05:00,8,81.32,81.32,80.98,81.31,365
20101201|2010-10-08 05:30,8,81.27,81.47,81.1,81.42,251
20101201|2010-10-08 06:00,8,81.39,81.55,81.31,81.44,144
20101201|2010-10-08 06:30,8,81.46,81.67,81.45,81.54,77
20101201|2010-10-08 07:00,8,81.53,81.8,81.4,81.55,333
20101201|2010-10-08 07:30,8,81.51,82.31,81.09,81.48,1910
20101201|2010-10-08 08:00,8,81.5,82.64,81.39,82.44,1267
20101201|2010-10-08 08:30,8,82.44,83.07,82.23,82.89,1444
20101201|2010-10-08 09:00,8,82.86,83.27,82.39,82.5,1688
20101201|2010-10-08 09:30,8,82.51,83.55,82.5,83.51,1440
20101201|2010-10-08 10:00,8,83.53,83.77,83.38,83.71,1336
20101201|2010-10-08 10:30,8,83.71,83.76,83.19,83.25,842
20101201|2010-10-08 11:00,8,83.3,83.43,83.2,83.26,455
20101201|2010-10-08 11:30,8,83.24,83.44,83.15,83.29,367
20101201|2010-10-08 12:00,8,83.33,83.4,83.19,83.39,179
20101201|2010-10-08 12:30,8,83.39,83.4,82.96,83.18,375
20101201|2010-10-08 13:00,8,83.13,83.39,83.08,83.35,453
20101201|2010-10-08 13:30,8,83.34,83.35,83.24,83.29,356
20101201|2010-10-08 14:00,8,83.33,83.49,83.26,83.43,176
20101201|2010-10-08 14:30,8,83.49,83.59,83.48,83.59,82
20101201|2010-10-08 15:00,8,83.52,83.62,83.51,83.62,4
20101201|2010-10-08 15:30,8,83.62,83.62,83.62,83.62,1
20101201|2010-10-10 17:00,11,83.68,83.73,83.68,83.73,3
20101201|2010-10-10 20:00,11,83.79,83.82,83.79,83.81,3
20101201|2010-10-10 21:30,11,83.82,83.82,83.82,83.82,2
20101201|2010-10-10 22:00,11,83.9,83.92,83.9,83.92,4
20101201|2010-10-10 22:30,11,83.94,84.02,83.94,83.98,5
20101201|2010-10-10 23:00,11,84.03,84.06,84.03,84.06,4
20101201|2010-10-10 23:30,11,84.04,84.15,84.03,84.15,18
20101201|2010-10-11 00:00,11,84.13,84.15,84.12,84.15,12
20101201|2010-10-11 00:30,11,84.11,84.11,84.02,84.02,12
20101201|2010-10-11 01:00,11,84.02,84.04,83.91,83.96,51
20101201|2010-10-11 01:30,11,83.92,83.92,83.87,83.9,7
20101201|2010-10-11 02:00,11,83.85,83.96,83.73,83.73,68
20101201|2010-10-11 02:30,11,83.62,83.81,83.55,83.55,293
20101201|2010-10-11 03:00,11,83.58,83.7,83.47,83.49,124
20101201|2010-10-11 03:30,11,83.59,83.75,83.54,83.75,223
20101201|2010-10-11 04:00,11,83.75,83.75,83.55,83.72,233
20101201|2010-10-11 04:30,11,83.73,83.73,83.61,83.68,83
20101201|2010-10-11 05:00,11,83.63,83.63,83.48,83.48,75
20101201|2010-10-11 05:30,11,83.52,83.53,83.11,83.17,215
20101201|2010-10-11 06:00,11,83.11,83.38,83.05,83.34,101
20101201|2010-10-11 06:30,11,83.34,83.44,83.25,83.29,118
20101201|2010-10-11 07:00,11,83.36,83.47,83.19,83.32,208
20101201|2010-10-11 07:30,11,83.25,83.27,82.88,83.11,375
20101201|2010-10-11 08:00,11,83.08,83.17,82.78,82.92,338
20101201|2010-10-11 08:30,11,82.92,83.28,82.73,83.25,713
20101201|2010-10-11 09:00,11,83.25,83.47,83.22,83.35,298
20101201|2010-10-11 09:30,11,83.35,83.47,82.88,83.05,386
20101201|2010-10-11 10:00,11,83.09,83.32,82.94,83.3,325
20101201|2010-10-11 10:30,11,83.32,83.36,83.06,83.06,242
20101201|2010-10-11 11:00,11,83.12,83.27,83.06,83.21,135
20101201|2010-10-11 11:30,11,83.21,83.3,83.08,83.21,117
20101201|2010-10-11 12:00,11,83.19,83.24,83.11,83.17,140
20101201|2010-10-11 12:30,11,83.2,83.36,83.2,83.32,132
20101201|2010-10-11 13:00,11,83.34,83.37,82.98,83.04,267
20101201|2010-10-11 13:30,11,83.04,83.13,83.04,83.05,84
20101201|2010-10-11 14:00,11,83.02,83.04,82.78,82.8,170
20101201|2010-10-11 14:30,11,82.8,82.81,82.67,82.7,71
20101201|2010-10-11 15:00,11,82.73,82.73,82.66,82.66,5
20101201|2010-10-11 15:30,11,82.81,82.82,82.65,82.65,7
20101201|2010-10-11 16:00,11,82.67,82.74,82.66,82.74,4
20101201|2010-10-11 19:00,12,82.74,82.74,82.74,82.74,1
20101201|2010-10-11 19:30,12,82.62,82.62,82.61,82.61,2
20101201|2010-10-11 20:30,12,82.42,82.42,82.37,82.37,7
20101201|2010-10-11 21:00,12,82.42,82.5,82.42,82.5,2
20101201|2010-10-11 21:30,12,82.5,82.52,82.48,82.52,14
20101201|2010-10-11 22:00,12,82.48,82.48,82.48,82.48,1
20101201|2010-10-11 22:30,12,82.46,82.46,82.46,82.46,2
20101201|2010-10-12 00:00,12,82.41,82.41,82.26,82.26,4
20101201|2010-10-12 00:30,12,82.26,82.27,82.21,82.27,8
20101201|2010-10-12 01:00,12,82.2,82.22,82.1,82.14,36
20101201|2010-10-12 01:30,12,82.21,82.21,82.15,82.2,15
20101201|2010-10-12 02:00,12,82.11,82.21,82.09,82.21,14
20101201|2010-10-12 02:30,12,82.18,82.29,82.08,82.14,82
20101201|2010-10-12 03:00,12,82.13,82.15,81.95,82.02,249
20101201|2010-10-12 03:30,12,81.96,82.04,81.69,81.8,348
20101201|2010-10-12 04:00,12,81.78,82.07,81.78,82.01,351
20101201|2010-10-12 04:30,12,82.01,82.26,82.01,82.15,257
20101201|2010-10-12 05:00,12,82.15,82.19,82.06,82.12,275
20101201|2010-10-12 05:30,12,82.14,82.2,81.98,82.1,109
20101201|2010-10-12 06:00,12,82.11,82.36,82.11,82.35,111
20101201|2010-10-12 06:30,12,82.38,82.93,82.38,82.72,499
20101201|2010-10-12 07:00,12,82.71,82.77,82.59,82.6,342
20101201|2010-10-12 07:30,12,82.66,83.09,82.51,83.09,445
20101201|2010-10-12 08:00,12,83.07,83.1,82.74,82.9,369
20101201|2010-10-12 08:30,12,82.94,82.96,82.03,82.21,1318
20101201|2010-10-12 09:00,12,82.17,82.51,82.16,82.21,961
20101201|2010-10-12 09:30,12,82.18,82.44,81.88,82.28,983
20101201|2010-10-12 10:00,12,82.29,82.69,82.26,82.55,1047
20101201|2010-10-12 10:30,12,82.56,82.75,82.3,82.47,412
20101201|2010-10-12 11:00,12,82.47,82.64,82.38,82.42,468
20101201|2010-10-12 11:30,12,82.42,82.54,82.4,82.49,138
20101201|2010-10-12 12:00,12,82.49,82.52,82.43,82.51,167
20101201|2010-10-12 12:30,12,82.53,82.9,82.53,82.7,240
20101201|2010-10-12 13:00,12,82.67,82.96,82.41,82.48,870
20101201|2010-10-12 13:30,12,82.47,82.5,82.35,82.46,199
20101201|2010-10-12 14:00,12,82.42,82.59,82.39,82.55,215
20101201|2010-10-12 14:30,12,82.6,82.63,82.48,82.5,120
20101201|2010-10-12 15:00,12,82.51,82.51,82.38,82.38,30
20101201|2010-10-12 15:30,12,82.42,82.42,82.42,82.42,1
20101201|2010-10-12 16:00,12,82.45,82.46,82.45,82.46,3
20101201|2010-10-12 19:00,13,82.54,82.59,82.54,82.59,3
20101201|2010-10-12 20:00,13,82.59,82.65,82.59,82.65,7
20101201|2010-10-12 20:30,13,82.68,82.82,82.68,82.76,5
20101201|2010-10-12 21:00,13,82.73,82.73,82.73,82.73,2
20101201|2010-10-12 21:30,13,82.85,82.85,82.82,82.82,2
20101201|2010-10-12 22:00,13,82.86,82.86,82.86,82.86,1
20101201|2010-10-12 22:30,13,82.78,82.78,82.78,82.78,1
20101201|2010-10-12 23:00,13,82.79,82.9,82.79,82.9,3
20101201|2010-10-12 23:30,13,82.95,82.95,82.94,82.94,2
20101201|2010-10-13 00:00,13,82.93,82.96,82.85,82.85,12
20101201|2010-10-13 00:30,13,82.9,82.9,82.85,82.87,3
20101201|2010-10-13 01:00,13,82.98,82.99,82.98,82.99,5
20101201|2010-10-13 01:30,13,82.98,83.1,82.94,83.09,77
20101201|2010-10-13 02:00,13,83.1,83.21,83.09,83.11,86
20101201|2010-10-13 02:30,13,83.14,83.29,83.12,83.2,219
20101201|2010-10-13 03:00,13,83.26,83.39,83.25,83.35,289
20101201|2010-10-13 03:30,13,83.38,83.54,83.38,83.39,235
20101201|2010-10-13 04:00,13,83.43,83.58,83.4,83.4,171
20101201|2010-10-13 04:30,13,83.4,83.67,83.4,83.6,333
20101201|2010-10-13 05:00,13,83.61,83.62,83.45,83.45,265
20101201|2010-10-13 05:30,13,83.44,83.44,83.32,83.42,138
20101201|2010-10-13 06:00,13,83.4,83.48,83.34,83.45,135
20101201|2010-10-13 06:30,13,83.54,83.69,83.45,83.48,125
20101201|2010-10-13 07:00,13,83.45,83.7,83.36,83.6,274
20101201|2010-10-13 07:30,13,83.63,83.63,83.41,83.5,135
20101201|2010-10-13 08:00,13,83.54,83.58,83.22,83.46,610
20101201|2010-10-13 08:30,13,83.46,83.61,83.27,83.43,666
20101201|2010-10-13 09:00,13,83.42,83.77,83.28,83.41,844
20101201|2010-10-13 09:30,13,83.45,83.85,83.31,83.83,577
20101201|2010-10-13 10:00,13,83.86,84.14,83.66,84.06,1814
20101201|2010-10-13 10:30,13,84.05,84.08,83.83,83.99,420
20101201|2010-10-13 11:00,13,84,84.04,83.74,84.01,473
20101201|2010-10-13 11:30,13,84.01,84.02,83.63,83.66,441
20101201|2010-10-13 12:00,13,83.71,83.84,83.65,83.65,164
20101201|2010-10-13 12:30,13,83.62,83.79,83.6,83.72,167
20101201|2010-10-13 13:00,13,83.8,83.94,83.56,83.72,509
20101201|2010-10-13 13:30,13,83.71,83.76,83.61,83.68,176
20101201|2010-10-13 14:00,13,83.68,83.76,83.63,83.64,278
20101201|2010-10-13 14:30,13,83.62,83.67,83.58,83.64,59
20101201|2010-10-13 15:00,13,83.61,83.68,83.6,83.68,95
20101201|2010-10-13 15:30,13,83.68,83.87,83.68,83.79,81
20101201|2010-10-13 16:00,13,83.89,83.89,83.89,83.89,1
20101201|2010-10-13 16:30,13,83.92,83.92,83.92,83.92,5
20101201|2010-10-13 19:00,14,84.19,84.39,84.19,84.27,23
20101201|2010-10-13 19:30,14,84.34,84.41,84.34,84.36,6
20101201|2010-10-13 20:30,14,84.39,84.45,84.33,84.34,8
20101201|2010-10-13 21:00,14,84.4,84.46,84.38,84.42,75
20101201|2010-10-13 21:30,14,84.4,84.4,84.4,84.4,3
20101201|2010-10-13 22:00,14,84.42,84.42,84.38,84.38,4
20101201|2010-10-13 22:30,14,84.43,84.44,84.43,84.44,3
20101201|2010-10-13 23:30,14,84.42,84.42,84.37,84.37,26
20101201|2010-10-14 00:00,14,84.45,84.48,84.45,84.46,6
20101201|2010-10-14 01:00,14,84.46,84.58,84.46,84.55,50
20101201|2010-10-14 01:30,14,84.55,84.77,84.55,84.74,100
20101201|2010-10-14 02:00,14,84.69,84.8,84.6,84.66,188
20101201|2010-10-14 02:30,14,84.66,84.75,84.45,84.67,318
20101201|2010-10-14 03:00,14,84.67,84.78,84.34,84.39,357
20101201|2010-10-14 03:30,14,84.44,84.5,84.22,84.27,388
20101201|2010-10-14 04:00,14,84.28,84.45,84.25,84.42,303
20101201|2010-10-14 04:30,14,84.4,84.44,84.1,84.19,212
20101201|2010-10-14 05:00,14,84.2,84.2,83.78,84.01,929
20101201|2010-10-14 05:30,14,83.98,84.18,83.96,84.1,273
20101201|2010-10-14 06:00,14,84.09,84.19,83.91,84.18,196
20101201|2010-10-14 06:30,14,84.19,84.38,84.16,84.17,294
20101201|2010-10-14 07:00,14,84.17,84.36,84.09,84.27,260
20101201|2010-10-14 07:30,14,84.15,84.36,84.08,84.32,644
20101201|2010-10-14 08:00,14,84.31,84.32,83.35,83.51,1444
20101201|2010-10-14 08:30,14,83.53,83.92,83.48,83.6,1470
20101201|2010-10-14 09:00,14,83.58,83.98,83.58,83.96,799
20101201|2010-10-14 09:30,14,83.94,84.55,83.87,84.47,1489
20101201|2010-10-14 10:00,14,84.45,84.53,83.91,83.97,2971
20101201|2010-10-14 10:30,14,83.97,83.98,83.5,83.84,2516
20101201|2010-10-14 11:00,14,83.84,83.92,83.51,83.54,607
20101201|2010-10-14 11:30,14,83.53,83.64,83.36,83.63,831
20101201|2010-10-14 12:00,14,83.6,83.61,82.89,83.1,1225
20101201|2010-10-14 12:30,14,83.11,83.47,82.98,83.46,950
20101201|2010-10-14 13:00,14,83.43,83.61,83.32,83.33,909
20101201|2010-10-14 13:30,14,83.32,83.36,83.06,83.06,258
20101201|2010-10-14 14:00,14,83.03,83.26,82.96,83.17,232
20101201|2010-10-14 14:30,14,83.15,83.34,83.15,83.31,91
20101201|2010-10-14 15:00,14,83.33,83.45,83.32,83.43,45
20101201|2010-10-14 15:30,14,83.37,83.51,83.37,83.51,23
20101201|2010-10-14 16:00,14,83.45,83.45,83.45,83.45,3
20101201|2010-10-14 16:30,14,83.35,83.35,83.35,83.35,2
20101201|2010-10-14 20:00,15,83.28,83.4,83.28,83.38,5
20101201|2010-10-14 20:30,15,83.4,83.47,83.35,83.35,81
20101201|2010-10-14 21:00,15,83.34,83.48,83.32,83.48,18
20101201|2010-10-14 21:30,15,83.54,83.57,83.53,83.55,8
20101201|2010-10-14 22:00,15,83.55,83.57,83.46,83.57,18
20101201|2010-10-14 22:30,15,83.51,83.53,83.49,83.52,85
20101201|2010-10-14 23:00,15,83.46,83.48,83.41,83.44,9
20101201|2010-10-14 23:30,15,83.39,83.39,83.37,83.37,4
20101201|2010-10-15 00:00,15,83.35,83.35,83.35,83.35,1
20101201|2010-10-15 00:30,15,83.51,83.51,83.49,83.49,6
20101201|2010-10-15 01:00,15,83.49,83.6,83.49,83.6,111
20101201|2010-10-15 01:30,15,83.65,83.8,83.64,83.75,110
20101201|2010-10-15 02:00,15,83.75,83.75,83.32,83.34,156
20101201|2010-10-15 02:30,15,83.33,83.47,83.12,83.41,325
20101201|2010-10-15 03:00,15,83.35,83.6,83.2,83.58,524
20101201|2010-10-15 03:30,15,83.6,83.63,83.52,83.59,236
20101201|2010-10-15 04:00,15,83.59,83.63,83.44,83.53,149
20101201|2010-10-15 04:30,15,83.54,83.58,83.4,83.45,179
20101201|2010-10-15 05:00,15,83.48,83.54,83.33,83.39,274
20101201|2010-10-15 05:30,15,83.35,83.4,83.26,83.28,315
20101201|2010-10-15 06:00,15,83.26,83.4,83.22,83.26,127
20101201|2010-10-15 06:30,15,83.26,83.34,82.92,82.94,472
20101201|2010-10-15 07:00,15,82.95,83.73,82.95,83.72,1073
20101201|2010-10-15 07:30,15,83.8,83.98,83.14,83.18,1969
20101201|2010-10-15 08:00,15,83.17,83.46,82.69,83.35,1814
20101201|2010-10-15 08:30,15,83.35,83.53,82.89,83,1560
20101201|2010-10-15 09:00,15,83.03,83.2,82.64,82.92,1631
20101201|2010-10-15 09:30,15,82.91,83.09,82.77,82.91,1046
20101201|2010-10-15 10:00,15,82.91,83.18,82.8,82.81,1295
20101201|2010-10-15 10:30,15,82.81,83.11,82.69,82.71,1619
20101201|2010-10-15 11:00,15,82.73,82.91,81.87,82.32,3761
20101201|2010-10-15 11:30,15,82.31,82.43,81.88,82.07,1190
20101201|2010-10-15 12:00,15,82.07,82.15,81.9,82.14,613
20101201|2010-10-15 12:30,15,82.17,82.18,81.41,81.65,2220
20101201|2010-10-15 13:00,15,81.68,82.01,81.48,81.96,1622
20101201|2010-10-15 13:30,15,81.99,82.03,81.89,81.91,350
20101201|2010-10-15 14:00,15,81.93,81.98,81.91,81.92,226
20101201|2010-10-15 14:30,15,81.94,82.11,81.91,82.11,103
20101201|2010-10-15 15:00,15,82.12,82.15,82.03,82.03,18
20101201|2010-10-17 18:00,18,81.8,81.88,81.75,81.86,9
20101201|2010-10-17 19:00,18,81.68,81.7,81.4,81.4,67
20101201|2010-10-17 19:30,18,81.43,81.53,81.41,81.47,82
20101201|2010-10-17 20:00,18,81.53,81.63,81.53,81.53,77
20101201|2010-10-17 20:30,18,81.5,81.67,81.5,81.65,24
20101201|2010-10-17 21:00,18,81.7,81.72,81.37,81.37,59
20101201|2010-10-17 21:30,18,81.37,81.4,81.18,81.33,171
20101201|2010-10-17 22:00,18,81.37,81.46,81.37,81.46,105
20101201|2010-10-17 22:30,18,81.45,81.45,81.37,81.4,11
20101201|2010-10-17 23:00,18,81.36,81.36,81.36,81.36,1
20101201|2010-10-17 23:30,18,81.39,81.39,81.39,81.39,1
20101201|2010-10-18 00:30,18,81.35,81.35,81.2,81.23,22
20101201|2010-10-18 01:00,18,81.2,81.31,81.18,81.31,5
20101201|2010-10-18 01:30,18,81.23,81.41,81.23,81.33,58
20101201|2010-10-18 02:00,18,81.36,81.36,81.21,81.3,108
20101201|2010-10-18 02:30,18,81.36,81.5,81.23,81.3,253
20101201|2010-10-18 03:00,18,81.3,81.32,81,81.13,791
20101201|2010-10-18 03:30,18,81.15,81.48,81.06,81.38,546
20101201|2010-10-18 04:00,18,81.4,81.59,81.3,81.51,667
20101201|2010-10-18 04:30,18,81.53,81.84,81.5,81.72,1007
20101201|2010-10-18 05:00,18,81.71,81.89,81.56,81.89,403
20101201|2010-10-18 05:30,18,81.89,81.91,81.72,81.79,205
20101201|2010-10-18 06:00,18,81.79,81.84,81.69,81.72,331
20101201|2010-10-18 06:30,18,81.76,81.92,81.72,81.91,291
20101201|2010-10-18 07:00,18,81.89,82.32,81.73,82.26,978
20101201|2010-10-18 07:30,18,82.3,82.37,82.01,82.37,785
20101201|2010-10-18 08:00,18,82.36,82.62,82.04,82.37,1862
20101201|2010-10-18 08:30,18,82.37,82.72,82.11,82.52,1735
20101201|2010-10-18 09:00,18,82.57,83.11,82.48,83.01,3118
20101201|2010-10-18 09:30,18,83.01,83.68,82.98,83.61,2365
20101201|2010-10-18 10:00,18,83.61,83.62,83.13,83.19,2673
20101201|2010-10-18 10:30,18,83.21,83.5,83.06,83.5,1308
20101201|2010-10-18 11:00,18,83.51,83.64,83.33,83.44,875
20101201|2010-10-18 11:30,18,83.41,83.73,83.4,83.57,818
20101201|2010-10-18 12:00,18,83.58,83.84,83.55,83.61,1036
20101201|2010-10-18 12:30,18,83.64,83.73,83.45,83.51,745
20101201|2010-10-18 13:00,18,83.5,83.84,83.41,83.81,1367
20101201|2010-10-18 13:30,18,83.82,83.85,83.73,83.8,757
20101201|2010-10-18 14:00,18,83.81,83.92,83.78,83.79,271
20101201|2010-10-18 14:30,18,83.8,83.95,83.8,83.86,211
20101201|2010-10-18 15:00,18,83.86,83.89,83.82,83.84,154
20101201|2010-10-18 15:30,18,83.81,83.81,83.52,83.55,187
20101201|2010-10-18 16:00,18,83.52,83.66,83.52,83.64,9
20101201|2010-10-18 19:00,19,83.72,83.75,83.72,83.75,3
20101201|2010-10-18 19:30,19,83.83,83.85,83.71,83.73,12
20101201|2010-10-18 20:00,19,83.57,83.63,83.53,83.58,27
20101201|2010-10-18 20:30,19,83.58,83.58,83.46,83.46,26
20101201|2010-10-18 21:00,19,83.42,83.57,83.39,83.55,37
20101201|2010-10-18 21:30,19,83.55,83.55,83.49,83.49,27
20101201|2010-10-18 22:00,19,83.51,83.51,83.46,83.47,8
20101201|2010-10-18 22:30,19,83.44,83.45,83.31,83.31,73
20101201|2010-10-18 23:00,19,83.38,83.38,83.34,83.34,7
20101201|2010-10-18 23:30,19,83.3,83.3,83.27,83.27,21
20101201|2010-10-19 00:00,19,83.27,83.32,83.26,83.26,62
20101201|2010-10-19 00:30,19,83.27,83.28,83.21,83.28,34
20101201|2010-10-19 01:00,19,83.31,83.41,83.3,83.35,42
20101201|2010-10-19 01:30,19,83.44,83.49,83.24,83.24,123
20101201|2010-10-19 02:00,19,83.27,83.34,83.14,83.34,227
20101201|2010-10-19 02:30,19,83.35,83.63,83.35,83.49,240
20101201|2010-10-19 03:00,19,83.47,83.64,83.29,83.39,633
20101201|2010-10-19 03:30,19,83.41,83.49,83.34,83.36,466
20101201|2010-10-19 04:00,19,83.39,83.56,83.37,83.4,592
20101201|2010-10-19 04:30,19,83.39,83.5,83.35,83.47,243
20101201|2010-10-19 05:00,19,83.44,83.44,82.99,83.17,945
20101201|2010-10-19 05:30,19,83.18,83.53,83.17,83.34,747
20101201|2010-10-19 06:00,19,83.35,83.36,82.76,82.92,2202
20101201|2010-10-19 06:30,19,82.91,82.91,82.35,82.66,1588
20101201|2010-10-19 07:00,19,82.65,82.76,82.37,82.6,1532
20101201|2010-10-19 07:30,19,82.61,82.77,82.02,82.08,2556
20101201|2010-10-19 08:00,19,82.06,82.07,81.26,81.45,7493
20101201|2010-10-19 08:30,19,81.47,81.81,81.35,81.61,5276
20101201|2010-10-19 09:00,19,81.55,81.94,81.48,81.8,3463
20101201|2010-10-19 09:30,19,81.81,82.23,81.73,81.78,3296
20101201|2010-10-19 10:00,19,81.75,81.83,81.41,81.68,3569
20101201|2010-10-19 10:30,19,81.68,82.06,81.63,81.97,1403
20101201|2010-10-19 11:00,19,82,82.01,81.78,81.88,847
20101201|2010-10-19 11:30,19,81.86,81.86,81.35,81.64,2204
20101201|2010-10-19 12:00,19,81.65,81.76,81.15,81.2,2748
20101201|2010-10-19 12:30,19,81.19,81.47,81.02,81.19,3629
20101201|2010-10-19 13:00,19,81.17,81.19,80.05,80.17,8974
20101201|2010-10-19 13:30,19,80.17,80.38,80.14,80.26,1360
20101201|2010-10-19 14:00,19,80.25,80.26,80.01,80.03,749
20101201|2010-10-19 14:30,19,80.03,80.16,79.96,80.15,437
20101201|2010-10-19 15:00,19,80.13,80.24,80.1,80.1,132
20101201|2010-10-19 15:30,19,80.11,80.17,79.92,79.97,110
20101201|2010-10-19 16:00,19,79.93,79.95,79.86,79.95,51
20101201|2010-10-19 19:00,20,79.94,80.2,79.94,80.2,23
20101201|2010-10-19 19:30,20,80.22,80.25,80.21,80.25,25
20101201|2010-10-19 20:00,20,80.24,80.36,80.24,80.34,74
20101201|2010-10-19 20:30,20,80.37,80.42,80.34,80.34,129
20101201|2010-10-19 21:00,20,80.38,80.49,80.38,80.49,91
20101201|2010-10-19 21:30,20,80.47,80.62,80.44,80.6,223
20101201|2010-10-19 22:00,20,80.55,80.73,80.55,80.71,110
20101201|2010-10-19 22:30,20,80.72,80.82,80.69,80.82,86
20101201|2010-10-19 23:00,20,80.83,80.94,80.83,80.91,110
20101201|2010-10-19 23:30,20,80.93,80.95,80.75,80.75,57
20101201|2010-10-20 00:00,20,80.81,80.81,80.73,80.74,36
20101201|2010-10-20 00:30,20,80.75,80.75,80.58,80.61,67
20101201|2010-10-20 01:00,20,80.62,80.76,80.56,80.64,47
20101201|2010-10-20 01:30,20,80.65,80.73,80.58,80.68,151
20101201|2010-10-20 02:00,20,80.66,80.76,80.57,80.72,164
20101201|2010-10-20 02:30,20,80.72,81.11,80.59,81.02,686
20101201|2010-10-20 03:00,20,81.03,81.14,80.88,81.06,1011
20101201|2010-10-20 03:30,20,81.1,81.27,81.05,81.19,1060
20101201|2010-10-20 04:00,20,81.2,81.27,81,81.05,970
20101201|2010-10-20 04:30,20,81,81.17,81,81.12,557
20101201|2010-10-20 05:00,20,81.12,81.14,80.92,81.03,575
20101201|2010-10-20 05:30,20,81,81.21,80.98,81,388
20101201|2010-10-20 06:00,20,81.02,81.05,80.74,80.86,970
20101201|2010-10-20 06:30,20,80.82,81.04,80.71,80.92,888
20101201|2010-10-20 07:00,20,80.93,81.09,80.75,80.8,531
20101201|2010-10-20 07:30,20,80.85,80.9,80.56,80.59,600
20101201|2010-10-20 08:00,20,80.59,80.68,80.17,80.28,3779
20101201|2010-10-20 08:30,20,80.31,81.03,80.27,80.8,3661
20101201|2010-10-20 09:00,20,80.82,80.85,80.45,80.69,1579
20101201|2010-10-20 09:30,20,80.74,81.97,80.59,81.76,6992
20101201|2010-10-20 10:00,20,81.79,82.09,81.72,81.79,4037
20101201|2010-10-20 10:30,20,81.81,81.98,81.61,81.71,2349
20101201|2010-10-20 11:00,20,81.74,82.18,81.66,81.97,2472
20101201|2010-10-20 11:30,20,82,82.15,81.89,82.08,887
20101201|2010-10-20 12:00,20,82.1,82.58,82.09,82.34,3215
20101201|2010-10-20 12:30,20,82.38,82.44,82.25,82.3,1404
20101201|2010-10-20 13:00,20,82.27,82.57,82,82.54,3836
20101201|2010-10-20 13:30,20,82.51,82.57,82.4,82.45,696
20101201|2010-10-20 14:00,20,82.45,82.47,82.35,82.43,290
20101201|2010-10-20 14:30,20,82.43,82.43,82.3,82.34,194
20101201|2010-10-20 15:00,20,82.33,82.44,82.33,82.38,71
20101201|2010-10-20 15:30,20,82.42,82.56,82.42,82.55,71
20101201|2010-10-20 16:30,20,82.52,82.52,82.5,82.5,2
20101201|2010-10-20 19:00,21,82.63,82.63,82.34,82.37,29
20101201|2010-10-20 19:30,21,82.32,82.35,82.27,82.27,8
20101201|2010-10-20 20:00,21,82.37,82.42,82.04,82.1,24
20101201|2010-10-20 20:30,21,82.09,82.29,82.05,82.29,53
20101201|2010-10-20 21:00,21,82.23,82.37,82.23,82.32,18
20101201|2010-10-20 21:30,21,82.34,82.34,82.34,82.34,4
20101201|2010-10-20 22:00,21,82.3,82.3,82.13,82.13,6
20101201|2010-10-20 22:30,21,82.06,82.15,82.06,82.15,25
20101201|2010-10-20 23:00,21,82.14,82.14,81.97,81.97,51
20101201|2010-10-20 23:30,21,81.99,81.99,81.92,81.92,22
20101201|2010-10-21 00:00,21,81.92,81.92,81.88,81.88,54
20101201|2010-10-21 00:30,21,81.99,82,81.93,82,67
20101201|2010-10-21 01:00,21,82.03,82.24,82.03,82.21,46
20101201|2010-10-21 01:30,21,82.24,82.24,82.01,82.01,90
20101201|2010-10-21 02:00,21,82,82.08,81.85,82.01,357
20101201|2010-10-21 02:30,21,82.1,82.19,82,82.14,304
20101201|2010-10-21 03:00,21,82.05,82.35,82.05,82.2,900
20101201|2010-10-21 03:30,21,82.21,82.32,82.09,82.2,616
20101201|2010-10-21 04:00,21,82.22,82.25,82.1,82.16,377
20101201|2010-10-21 04:30,21,82.16,82.42,82.16,82.21,582
20101201|2010-10-21 05:00,21,82.21,82.32,82.11,82.26,315
20101201|2010-10-21 05:30,21,82.26,82.37,82.26,82.32,162
20101201|2010-10-21 06:00,21,82.31,82.43,82.25,82.4,362
20101201|2010-10-21 06:30,21,82.43,82.58,82.24,82.24,598
20101201|2010-10-21 07:00,21,82.26,82.29,81.91,82.05,1169
20101201|2010-10-21 07:30,21,82.03,82.31,81.68,81.83,2516
20101201|2010-10-21 08:00,21,81.84,81.97,81.42,81.93,2717
20101201|2010-10-21 08:30,21,81.9,82.25,81.85,82.15,2923
20101201|2010-10-21 09:00,21,82.15,82.46,81.89,82.22,2524
20101201|2010-10-21 09:30,21,82.19,82.3,81.67,81.94,2397
20101201|2010-10-21 10:00,21,81.94,82.02,81.28,81.45,3304
20101201|2010-10-21 10:30,21,81.45,81.61,80.84,81.16,4740
20101201|2010-10-21 11:00,21,81.18,81.18,80.83,81.01,1778
20101201|2010-10-21 11:30,21,81.01,81.01,80.45,80.65,3743
20101201|2010-10-21 12:00,21,80.65,80.86,80.47,80.85,1711
20101201|2010-10-21 12:30,21,80.84,80.84,80.16,80.29,3384
20101201|2010-10-21 13:00,21,80.32,80.6,80.1,80.55,3709
20101201|2010-10-21 13:30,21,80.55,80.63,80.44,80.61,946
20101201|2010-10-21 14:00,21,80.62,80.78,80.53,80.71,480
20101201|2010-10-21 14:30,21,80.75,80.78,80.61,80.65,149
20101201|2010-10-21 15:00,21,80.68,80.7,80.62,80.64,146
20101201|2010-10-21 15:30,21,80.7,80.74,80.67,80.67,35
20101201|2010-10-21 16:00,21,80.73,80.75,80.72,80.72,5
20101201|2010-10-21 19:00,22,80.8,80.89,80.8,80.82,6
20101201|2010-10-21 19:30,22,80.94,80.95,80.88,80.88,5
20101201|2010-10-21 20:00,22,81.03,81.07,81.03,81.07,5
20101201|2010-10-21 20:30,22,81.08,81.09,80.99,81,17
20101201|2010-10-21 21:00,22,81.03,81.08,81,81.08,21
20101201|2010-10-21 21:30,22,81.15,81.15,81.08,81.08,7
20101201|2010-10-21 22:00,22,81.1,81.16,81.1,81.14,50
20101201|2010-10-21 22:30,22,81.14,81.17,81.14,81.17,4
20101201|2010-10-21 23:00,22,81.07,81.07,81.04,81.06,11
20101201|2010-10-21 23:30,22,80.99,81.17,80.97,81.14,33
20101201|2010-10-22 00:00,22,81.15,81.32,81.13,81.28,95
20101201|2010-10-22 00:30,22,81.26,81.36,81.2,81.31,34
20101201|2010-10-22 01:00,22,81.35,81.36,81.17,81.17,48
20101201|2010-10-22 01:30,22,81.25,81.26,80.97,81,142
20101201|2010-10-22 02:00,22,80.96,81.04,80.6,80.6,316
20101201|2010-10-22 02:30,22,80.62,80.72,80.47,80.67,406
20101201|2010-10-22 03:00,22,80.68,80.9,80.41,80.72,807
20101201|2010-10-22 03:30,22,80.71,80.98,80.71,80.82,649
20101201|2010-10-22 04:00,22,80.83,81.09,80.83,81.03,495
20101201|2010-10-22 04:30,22,81.04,81.29,81.01,81.02,494
20101201|2010-10-22 05:00,22,81.02,81.09,80.79,81.07,469
20101201|2010-10-22 05:30,22,81.04,81.15,80.9,81.05,233
20101201|2010-10-22 06:00,22,81.03,81.32,81.01,81.3,374
20101201|2010-10-22 06:30,22,81.3,81.58,81.19,81.39,694
20101201|2010-10-22 07:00,22,81.38,81.46,81.14,81.25,631
20101201|2010-10-22 07:30,22,81.26,81.57,81.25,81.57,1170
20101201|2010-10-22 08:00,22,81.57,81.78,81.2,81.31,1932
20101201|2010-10-22 08:30,22,81.31,81.55,80.87,80.95,3271
20101201|2010-10-22 09:00,22,80.91,81.29,80.83,81.19,2772
20101201|2010-10-22 09:30,22,81.18,81.48,81,81.22,1701
20101201|2010-10-22 10:00,22,81.26,81.37,80.63,80.87,3157
20101201|2010-10-22 10:30,22,80.88,81.05,80.7,80.79,1482
20101201|2010-10-22 11:00,22,80.78,81.17,80.75,81.13,1442
20101201|2010-10-22 11:30,22,81.12,81.34,81.12,81.26,954
20101201|2010-10-22 12:00,22,81.26,81.26,80.89,81.11,1053
20101201|2010-10-22 12:30,22,81.06,81.25,81.02,81.04,689
20101201|2010-10-22 13:00,22,81.06,81.74,81.06,81.73,4013
20101201|2010-10-22 13:30,22,81.73,81.86,81.66,81.72,896
20101201|2010-10-22 14:00,22,81.76,81.86,81.7,81.8,413
20101201|2010-10-22 14:30,22,81.8,82.07,81.8,82.05,254
20101201|2010-10-22 15:00,22,82.06,82.06,81.95,81.98,54
20101201|2010-10-22 15:30,22,81.95,81.99,81.95,81.99,2
20101201|2010-10-22 16:00,22,81.96,81.96,81.96,81.96,1
20101201|2010-10-22 16:30,22,81.9,81.9,81.9,81.9,1
20101201|2010-10-24 17:00,25,82.1,82.1,82.08,82.09,9
20101201|2010-10-24 17:30,25,82.05,82.05,81.74,81.78,20
20101201|2010-10-24 18:00,25,81.76,81.8,81.75,81.8,3
20101201|2010-10-24 18:30,25,81.88,82.01,81.88,82.01,3
20101201|2010-10-24 19:00,25,82.07,82.17,82.07,82.15,16
20101201|2010-10-24 19:30,25,82.14,82.32,82.13,82.31,31
20101201|2010-10-24 20:00,25,82.28,82.29,82.24,82.29,16
20101201|2010-10-24 20:30,25,82.32,82.33,82.24,82.25,52
20101201|2010-10-24 21:00,25,82.25,82.43,82.25,82.43,58
20101201|2010-10-24 21:30,25,82.43,82.44,82.29,82.44,47
20101201|2010-10-24 22:00,25,82.43,82.5,82.42,82.48,39
20101201|2010-10-24 22:30,25,82.46,82.5,82.32,82.5,36
20101201|2010-10-24 23:00,25,82.5,82.53,82.45,82.45,14
20101201|2010-10-24 23:30,25,82.4,82.5,82.39,82.39,14
20101201|2010-10-25 00:00,25,82.43,82.43,82.43,82.43,5
20101201|2010-10-25 00:30,25,82.42,82.64,82.42,82.64,41
20101201|2010-10-25 01:00,25,82.64,82.67,82.55,82.59,48
20101201|2010-10-25 01:30,25,82.56,82.68,82.56,82.65,120
20101201|2010-10-25 02:00,25,82.64,82.65,82.48,82.58,483
20101201|2010-10-25 02:30,25,82.6,82.93,82.58,82.86,1075
20101201|2010-10-25 03:00,25,82.88,82.98,82.87,82.91,771
20101201|2010-10-25 03:30,25,82.88,82.89,82.67,82.74,380
20101201|2010-10-25 04:00,25,82.78,82.82,82.69,82.74,436
20101201|2010-10-25 04:30,25,82.74,82.85,82.7,82.77,463
20101201|2010-10-25 05:00,25,82.79,82.83,82.42,82.54,1038
20101201|2010-10-25 05:30,25,82.55,82.66,82.51,82.57,380
20101201|2010-10-25 06:00,25,82.57,82.59,82.28,82.34,633
20101201|2010-10-25 06:30,25,82.35,82.42,82,82.37,909
20101201|2010-10-25 07:00,25,82.38,82.5,82.24,82.24,460
20101201|2010-10-25 07:30,25,82.24,82.74,82.21,82.55,1427
20101201|2010-10-25 08:00,25,82.56,83.28,82.52,82.96,3826
20101201|2010-10-25 08:30,25,82.94,83.27,82.86,83.15,2847
20101201|2010-10-25 09:00,25,83.2,83.24,82.91,83.08,2931
20101201|2010-10-25 09:30,25,83.1,83.16,82.68,82.71,1881
20101201|2010-10-25 10:00,25,82.68,82.73,82.12,82.55,5268
20101201|2010-10-25 10:30,25,82.54,82.67,82.17,82.17,2511
20101201|2010-10-25 11:00,25,82.19,82.33,81.72,81.83,2974
20101201|2010-10-25 11:30,25,81.77,81.98,81.64,81.77,2660
20101201|2010-10-25 12:00,25,81.76,81.87,81.46,81.83,2397
20101201|2010-10-25 12:30,25,81.85,81.88,81.65,81.86,1057
20101201|2010-10-25 13:00,25,81.88,82.55,81.79,82.49,3751
20101201|2010-10-25 13:30,25,82.5,82.51,82.3,82.45,698
20101201|2010-10-25 14:00,25,82.45,82.52,82.34,82.51,243
20101201|2010-10-25 14:30,25,82.51,82.51,82.26,82.26,159
20101201|2010-10-25 15:00,25,82.3,82.41,82.28,82.41,93
20101201|2010-10-25 15:30,25,82.36,82.39,82.29,82.39,12
20101201|2010-10-25 16:00,25,82.37,82.37,82.37,82.37,1
20101201|2010-10-25 16:30,25,82.33,82.42,82.33,82.42,5
20101201|2010-10-25 19:00,26,82.23,82.29,82.23,82.29,4
20101201|2010-10-25 19:30,26,82.38,82.45,82.38,82.43,8
20101201|2010-10-25 20:00,26,82.5,82.51,82.4,82.4,31
20101201|2010-10-25 20:30,26,82.43,82.45,82.43,82.45,3
20101201|2010-10-25 21:00,26,82.41,82.44,82.28,82.33,18
20101201|2010-10-25 21:30,26,82.21,82.21,82.1,82.16,57
20101201|2010-10-25 22:00,26,82.2,82.28,82.1,82.12,44
20101201|2010-10-25 22:30,26,82.13,82.21,82.06,82.16,38
20101201|2010-10-25 23:00,26,82.21,82.29,82.2,82.29,11
20101201|2010-10-25 23:30,26,82.23,82.23,82,82.11,42
20101201|2010-10-26 00:00,26,82.18,82.27,82.18,82.27,13
20101201|2010-10-26 00:30,26,82.24,82.25,82.2,82.22,7
20101201|2010-10-26 01:00,26,82.21,82.27,82.15,82.22,31
20101201|2010-10-26 01:30,26,82.27,82.33,82.17,82.18,93
20101201|2010-10-26 02:00,26,82.2,82.34,82.15,82.29,101
20101201|2010-10-26 02:30,26,82.33,82.37,81.9,81.94,325
20101201|2010-10-26 03:00,26,81.96,82.05,81.89,82.05,417
20101201|2010-10-26 03:30,26,82.06,82.18,81.97,82,424
20101201|2010-10-26 04:00,26,81.98,82.02,81.83,81.92,471
20101201|2010-10-26 04:30,26,81.92,82.35,81.87,82.31,447
20101201|2010-10-26 05:00,26,82.26,82.53,82.26,82.51,565
20101201|2010-10-26 05:30,26,82.52,82.7,82.39,82.55,583
20101201|2010-10-26 06:00,26,82.59,82.64,82.34,82.38,416
20101201|2010-10-26 06:30,26,82.43,82.43,82.16,82.35,449
20101201|2010-10-26 07:00,26,82.33,82.34,81.95,81.96,685
20101201|2010-10-26 07:30,26,81.94,82.34,81.93,82.32,1016
20101201|2010-10-26 08:00,26,82.31,82.39,81.81,82.03,2540
20101201|2010-10-26 08:30,26,82.04,82.29,81.85,82.21,2792
20101201|2010-10-26 09:00,26,82.2,82.87,82.06,82.71,4482
20101201|2010-10-26 09:30,26,82.72,82.79,82.39,82.73,2532
20101201|2010-10-26 10:00,26,82.72,82.78,82.39,82.62,2591
20101201|2010-10-26 10:30,26,82.61,82.73,82.44,82.71,1097
20101201|2010-10-26 11:00,26,82.72,82.8,82.43,82.44,974
20101201|2010-10-26 11:30,26,82.46,82.54,82.2,82.31,879
20101201|2010-10-26 12:00,26,82.31,82.63,82.25,82.31,2482
20101201|2010-10-26 12:30,26,82.31,82.59,82.31,82.45,1067
20101201|2010-10-26 13:00,26,82.44,82.65,82.17,82.48,3703
20101201|2010-10-26 13:30,26,82.5,82.6,82.44,82.58,404
20101201|2010-10-26 14:00,26,82.58,82.65,82.48,82.56,253
20101201|2010-10-26 14:30,26,82.57,82.59,82.54,82.57,147
20101201|2010-10-26 15:00,26,82.6,82.72,82.6,82.72,50
20101201|2010-10-26 15:30,26,82.67,82.67,82.42,82.42,249
20101201|2010-10-26 16:00,26,82.43,82.5,82.43,82.49,21
20101201|2010-10-26 19:00,27,82.56,82.6,82.47,82.6,63
20101201|2010-10-26 19:30,27,82.63,82.63,82.47,82.63,60
20101201|2010-10-26 20:00,27,82.67,82.67,82.35,82.35,26
20101201|2010-10-26 20:30,27,82.29,82.42,82.24,82.33,58
20101201|2010-10-26 21:00,27,82.36,82.36,82.29,82.3,34
20101201|2010-10-26 21:30,27,82.29,82.3,82.17,82.2,21
20101201|2010-10-26 22:00,27,82.19,82.19,82.07,82.07,18
20101201|2010-10-26 22:30,27,82.14,82.14,82.08,82.08,7
20101201|2010-10-26 23:00,27,82.12,82.17,82.07,82.17,25
20101201|2010-10-26 23:30,27,82.15,82.2,82.15,82.16,53
20101201|2010-10-27 00:00,27,82.12,82.18,82.03,82.03,10
20101201|2010-10-27 00:30,27,82.05,82.14,82.05,82.11,23
20101201|2010-10-27 01:00,27,82.17,82.2,82.07,82.09,80
20101201|2010-10-27 01:30,27,82.05,82.05,81.9,81.94,170
20101201|2010-10-27 02:00,27,81.94,81.94,81.63,81.65,577
20101201|2010-10-27 02:30,27,81.62,81.84,81.55,81.63,1191
20101201|2010-10-27 03:00,27,81.62,81.93,81.62,81.76,592
20101201|2010-10-27 03:30,27,81.81,81.91,81.7,81.74,817
20101201|2010-10-27 04:00,27,81.75,81.83,81.6,81.6,686
20101201|2010-10-27 04:30,27,81.6,81.82,81.6,81.74,417
20101201|2010-10-27 05:00,27,81.74,81.86,81.67,81.81,209
20101201|2010-10-27 05:30,27,81.8,81.92,81.77,81.88,259
20101201|2010-10-27 06:00,27,81.88,81.92,81.71,81.75,192
20101201|2010-10-27 06:30,27,81.83,81.88,81.68,81.74,133
20101201|2010-10-27 07:00,27,81.74,81.76,81.57,81.72,631
20101201|2010-10-27 07:30,27,81.66,82,81.56,81.77,1898
20101201|2010-10-27 08:00,27,81.77,81.99,81.6,81.69,1737
20101201|2010-10-27 08:30,27,81.68,81.87,81.56,81.74,1182
20101201|2010-10-27 09:00,27,81.72,81.78,80.73,80.92,7565
20101201|2010-10-27 09:30,27,80.85,81.39,80.78,81.04,5174
20101201|2010-10-27 10:00,27,81.04,81.16,80.52,80.78,4937
20101201|2010-10-27 10:30,27,80.79,81.48,80.78,81.34,2495
20101201|2010-10-27 11:00,27,81.35,81.45,81.21,81.25,1224
20101201|2010-10-27 11:30,27,81.26,81.35,81.12,81.31,647
20101201|2010-10-27 12:00,27,81.32,81.38,80.96,81.28,828
20101201|2010-10-27 12:30,27,81.27,81.63,81.08,81.62,1720
20101201|2010-10-27 13:00,27,81.62,82.06,81.62,81.94,4842
20101201|2010-10-27 13:30,27,81.94,82.1,81.89,81.93,1652
20101201|2010-10-27 14:00,27,82.01,82.01,81.8,81.84,455
20101201|2010-10-27 14:30,27,81.86,82,81.81,81.97,207
20101201|2010-10-27 15:00,27,81.95,82,81.94,81.97,69
20101201|2010-10-27 15:30,27,81.98,82,81.95,81.96,85
20101201|2010-10-27 16:00,27,81.99,81.99,81.92,81.93,33
20101201|2010-10-27 16:30,27,81.93,81.93,81.93,81.93,1
20101201|2010-10-27 19:00,28,82.2,82.2,82.04,82.04,23
20101201|2010-10-27 19:30,28,82.08,82.16,82.02,82.02,73
20101201|2010-10-27 20:00,28,82.06,82.06,81.94,81.98,24
20101201|2010-10-27 20:30,28,81.99,82,81.91,81.93,29
20101201|2010-10-27 21:00,28,81.96,82.03,81.9,82,27
20101201|2010-10-27 21:30,28,81.94,81.95,81.94,81.95,5
20101201|2010-10-27 22:00,28,81.94,82.07,81.94,82.06,22
20101201|2010-10-27 22:30,28,82.04,82.14,82,82.1,31
20101201|2010-10-27 23:00,28,82.11,82.14,82.05,82.09,35
20101201|2010-10-27 23:30,28,82.01,82.01,81.89,81.91,80
20101201|2010-10-28 00:00,28,81.93,81.93,81.85,81.85,18
20101201|2010-10-28 00:30,28,81.82,82,81.81,81.99,20
20101201|2010-10-28 01:00,28,81.94,82,81.89,81.99,64
20101201|2010-10-28 01:30,28,81.97,81.99,81.88,81.95,36
20101201|2010-10-28 02:00,28,81.95,82.15,81.94,82,183
20101201|2010-10-28 02:30,28,81.96,82.09,81.92,81.97,97
20101201|2010-10-28 03:00,28,82,82.08,81.89,82,553
20101201|2010-10-28 03:30,28,82.01,82.15,82,82.07,261
20101201|2010-10-28 04:00,28,82.11,82.18,82.09,82.14,214
20101201|2010-10-28 04:30,28,82.13,82.13,82.04,82.07,206
20101201|2010-10-28 05:00,28,82.05,82.1,81.94,82.08,284
20101201|2010-10-28 05:30,28,82.07,82.22,82.02,82.15,282
20101201|2010-10-28 06:00,28,82.15,82.17,81.98,82.05,164
20101201|2010-10-28 06:30,28,82.01,82.04,81.7,81.92,535
20101201|2010-10-28 07:00,28,81.93,82.28,81.88,82.2,1226
20101201|2010-10-28 07:30,28,82.2,82.56,82.2,82.43,2482
20101201|2010-10-28 08:00,28,82.43,82.64,82.31,82.52,2151
20101201|2010-10-28 08:30,28,82.52,82.56,82.03,82.17,3196
20101201|2010-10-28 09:00,28,82.2,82.44,82.05,82.09,2503
20101201|2010-10-28 09:30,28,82.09,82.12,81.51,81.71,5089
20101201|2010-10-28 10:00,28,81.69,82.35,81.62,82.32,3503
20101201|2010-10-28 10:30,28,82.33,82.38,81.95,81.96,2016
20101201|2010-10-28 11:00,28,81.94,82.16,81.78,81.99,2830
20101201|2010-10-28 11:30,28,81.98,82.2,81.89,82.06,714
20101201|2010-10-28 12:00,28,82.03,82.35,81.97,82.11,1654
20101201|2010-10-28 12:30,28,82.13,82.29,81.93,82.18,1580
20101201|2010-10-28 13:00,28,82.2,82.48,82.11,82.19,4208
20101201|2010-10-28 13:30,28,82.18,82.22,82.11,82.16,917
20101201|2010-10-28 14:00,28,82.15,82.2,81.96,81.99,229
20101201|2010-10-28 14:30,28,81.99,82.12,81.93,81.94,211
20101201|2010-10-28 15:00,28,81.93,82.01,81.91,82,139
20101201|2010-10-28 15:30,28,81.97,81.99,81.9,81.97,96
20101201|2010-10-28 16:00,28,81.9,81.9,81.89,81.89,2
20101201|2010-10-28 16:30,28,81.88,81.88,81.88,81.88,3
20101201|2010-10-28 19:00,29,82.01,82.01,81.8,81.8,27
20101201|2010-10-28 19:30,29,81.79,81.8,81.79,81.8,3
20101201|2010-10-28 20:00,29,81.78,81.79,81.69,81.76,34
20101201|2010-10-28 20:30,29,81.84,81.94,81.84,81.94,8
20101201|2010-10-28 21:00,29,81.94,81.95,81.9,81.9,14
20101201|2010-10-28 21:30,29,81.94,81.94,81.79,81.81,47
20101201|2010-10-28 22:00,29,81.81,81.82,81.66,81.71,39
20101201|2010-10-28 22:30,29,81.72,81.73,81.71,81.73,24
20101201|2010-10-28 23:00,29,81.72,81.72,81.72,81.72,1
20101201|2010-10-28 23:30,29,81.71,81.73,81.69,81.73,12
20101201|2010-10-29 00:00,29,81.64,81.64,81.64,81.64,1
20101201|2010-10-29 00:30,29,81.7,81.71,81.67,81.71,13
20101201|2010-10-29 01:00,29,81.7,81.72,81.68,81.68,23
20101201|2010-10-29 01:30,29,81.7,81.73,81.59,81.59,132
20101201|2010-10-29 02:00,29,81.64,81.64,81.47,81.53,181
20101201|2010-10-29 02:30,29,81.57,81.62,81.49,81.57,264
20101201|2010-10-29 03:00,29,81.55,81.63,81.35,81.5,510
20101201|2010-10-29 03:30,29,81.49,81.6,81.4,81.49,586
20101201|2010-10-29 04:00,29,81.5,81.58,81.43,81.47,469
20101201|2010-10-29 04:30,29,81.49,81.49,81.32,81.38,647
20101201|2010-10-29 05:00,29,81.38,81.47,81.31,81.47,551
20101201|2010-10-29 05:30,29,81.46,81.73,81.46,81.72,415
20101201|2010-10-29 06:00,29,81.71,81.79,81.59,81.65,360
20101201|2010-10-29 06:30,29,81.65,81.78,81.63,81.7,273
20101201|2010-10-29 07:00,29,81.72,81.85,81.61,81.72,558
20101201|2010-10-29 07:30,29,81.7,82.05,81.67,82.04,1405
20101201|2010-10-29 08:00,29,82.05,82.11,81.61,81.65,1392
20101201|2010-10-29 08:30,29,81.67,81.67,81.36,81.54,4113
20101201|2010-10-29 09:00,29,81.51,81.94,81.48,81.73,2982
20101201|2010-10-29 09:30,29,81.7,81.8,81.57,81.76,1243
20101201|2010-10-29 10:00,29,81.76,81.8,81.45,81.56,1165
20101201|2010-10-29 10:30,29,81.56,81.57,80.55,80.84,8072
20101201|2010-10-29 11:00,29,80.84,80.92,80.77,80.87,1415
20101201|2010-10-29 11:30,29,80.89,81.38,80.89,81.16,1733
20101201|2010-10-29 12:00,29,81.16,81.25,80.91,81.24,1093
20101201|2010-10-29 12:30,29,81.23,81.46,80.95,81.45,1826
20101201|2010-10-29 13:00,29,81.45,81.74,81.36,81.4,4004
20101201|2010-10-29 13:30,29,81.39,81.48,81.38,81.4,596
20101201|2010-10-29 14:00,29,81.39,81.42,81.35,81.4,262
20101201|2010-10-29 14:30,29,81.4,81.44,81.37,81.37,124
20101201|2010-10-29 15:00,29,81.36,81.43,81.33,81.36,52
20101201|2010-10-29 15:30,29,81.39,81.44,81.39,81.42,90
20101201|2010-10-29 16:30,29,81.4,81.4,81.4,81.4,6
20101201|2010-10-31 17:00,31,81.39,81.81,81.39,81.77,21
20101201|2010-10-31 17:30,31,81.82,81.85,81.78,81.78,83
20101201|2010-10-31 18:00,31,81.75,81.79,81.74,81.74,5
20101201|2010-10-31 18:30,31,81.83,81.84,81.81,81.82,16
20101201|2010-10-31 19:00,1,81.74,81.84,81.58,81.76,49
20101201|2010-10-31 19:30,1,81.75,81.78,81.71,81.78,17
20101201|2010-10-31 20:00,1,81.84,81.9,81.75,81.82,88
20101201|2010-10-31 20:30,1,81.89,81.94,81.88,81.93,48
20101201|2010-10-31 21:00,1,81.95,81.95,81.78,81.78,80
20101201|2010-10-31 21:30,1,81.8,81.86,81.8,81.85,11
20101201|2010-10-31 22:00,1,81.79,81.83,81.79,81.83,5
20101201|2010-10-31 22:30,1,81.83,81.86,81.83,81.85,18
20101201|2010-10-31 23:00,1,81.84,81.84,81.84,81.84,25
20101201|2010-10-31 23:30,1,81.76,81.81,81.74,81.81,6
20101201|2010-11-01 00:00,1,81.85,81.88,81.84,81.85,26
20101201|2010-11-01 00:30,1,81.83,81.87,81.83,81.87,6
20101201|2010-11-01 01:00,1,81.88,81.94,81.8,81.84,32
20101201|2010-11-01 01:30,1,81.84,81.84,81.79,81.83,10
20101201|2010-11-01 02:00,1,81.85,81.86,81.67,81.67,62
20101201|2010-11-01 02:30,1,81.66,81.84,81.65,81.84,136
20101201|2010-11-01 03:00,1,81.84,81.9,81.66,81.8,295
20101201|2010-11-01 03:30,1,81.81,81.95,81.76,81.95,283
20101201|2010-11-01 04:00,1,81.93,81.97,81.87,81.93,331
20101201|2010-11-01 04:30,1,81.93,82.19,81.91,82.02,833
20101201|2010-11-01 05:00,1,82.05,82.17,81.95,81.96,576
20101201|2010-11-01 05:30,1,81.96,82.31,81.95,82.26,771
20101201|2010-11-01 06:00,1,82.27,82.33,82.07,82.08,641
20101201|2010-11-01 06:30,1,82.13,82.25,82.04,82.04,408
20101201|2010-11-01 07:00,1,82.03,82.26,81.94,82.26,447
20101201|2010-11-01 07:30,1,82.25,82.39,81.96,82.37,1232
20101201|2010-11-01 08:00,1,82.36,83.86,82.36,83.65,11647
20101201|2010-11-01 08:30,1,83.67,83.79,83.41,83.5,4187
20101201|2010-11-01 09:00,1,83.51,83.78,83.22,83.46,5427
20101201|2010-11-01 09:30,1,83.45,83.53,83.2,83.4,2204
20101201|2010-11-01 10:00,1,83.4,83.42,82.96,83,2722
20101201|2010-11-01 10:30,1,82.99,83.43,82.91,83.42,1910
20101201|2010-11-01 11:00,1,83.42,83.44,83.22,83.34,1656
20101201|2010-11-01 11:30,1,83.34,83.36,83.23,83.29,1040
20101201|2010-11-01 12:00,1,83.31,83.49,83.28,83.47,960
20101201|2010-11-01 12:30,1,83.47,83.64,83.41,83.44,1578
20101201|2010-11-01 13:00,1,83.43,83.49,82.87,82.95,5283
20101201|2010-11-01 13:30,1,82.94,83.06,82.89,83.04,1006
20101201|2010-11-01 14:00,1,83.04,83.05,82.68,82.71,613
20101201|2010-11-01 14:30,1,82.7,82.86,82.66,82.84,535
20101201|2010-11-01 15:00,1,82.85,82.94,82.84,82.92,110
20101201|2010-11-01 15:30,1,82.91,82.92,82.85,82.92,48
20101201|2010-11-01 16:00,1,82.95,83.01,82.95,83.01,9
20101201|2010-11-01 19:00,2,83.36,83.41,83.21,83.33,55
20101201|2010-11-01 19:30,2,83.32,83.33,83.3,83.3,4
20101201|2010-11-01 20:00,2,83.33,83.33,83.14,83.14,68
20101201|2010-11-01 20:30,2,83.14,83.21,83.14,83.19,29
20101201|2010-11-01 21:30,2,83.17,83.17,83.05,83.07,51
20101201|2010-11-01 22:00,2,83.06,83.07,83.06,83.07,5
20101201|2010-11-01 22:30,2,83.2,83.39,83.2,83.31,58
20101201|2010-11-01 23:00,2,83.35,83.37,83.28,83.28,34
20101201|2010-11-01 23:30,2,83.39,83.39,83.36,83.36,9
20101201|2010-11-02 00:00,2,83.41,83.43,83.33,83.4,18
20101201|2010-11-02 00:30,2,83.35,83.38,83.33,83.37,17
20101201|2010-11-02 01:00,2,83.38,83.46,83.35,83.36,30
20101201|2010-11-02 01:30,2,83.44,83.48,83.37,83.37,21
20101201|2010-11-02 02:00,2,83.37,83.48,83.32,83.41,65
20101201|2010-11-02 02:30,2,83.41,83.43,83.34,83.41,42
20101201|2010-11-02 03:00,2,83.35,83.59,83.26,83.45,312
20101201|2010-11-02 03:30,2,83.38,83.39,83.15,83.19,299
20101201|2010-11-02 04:00,2,83.18,83.57,83.06,83.56,601
20101201|2010-11-02 04:30,2,83.55,83.55,83.29,83.35,433
20101201|2010-11-02 05:00,2,83.34,83.36,83.18,83.33,207
20101201|2010-11-02 05:30,2,83.32,83.34,83.14,83.24,276
20101201|2010-11-02 06:00,2,83.26,83.53,83.21,83.53,598
20101201|2010-11-02 06:30,2,83.55,83.69,83.46,83.63,838
20101201|2010-11-02 07:00,2,83.62,84.15,83.53,84.05,2962
20101201|2010-11-02 07:30,2,84.04,84.11,83.88,83.92,2021
20101201|2010-11-02 08:00,2,83.92,84.07,83.56,83.92,2703
20101201|2010-11-02 08:30,2,83.91,83.97,83.52,83.75,2280
20101201|2010-11-02 09:00,2,83.75,83.95,83.66,83.85,1827
20101201|2010-11-02 09:30,2,83.85,83.93,83.61,83.71,1536
20101201|2010-11-02 10:00,2,83.69,83.84,83.62,83.76,1447
20101201|2010-11-02 10:30,2,83.77,83.89,83.69,83.83,984
20101201|2010-11-02 11:00,2,83.81,84.08,83.72,83.95,1949
20101201|2010-11-02 11:30,2,83.94,84.27,83.92,84.11,2310
20101201|2010-11-02 12:00,2,84.12,84.34,84,84.04,2035
20101201|2010-11-02 12:30,2,84.05,84.12,83.93,83.95,1328
20101201|2010-11-02 13:00,2,83.96,84.01,83.64,83.92,2932
20101201|2010-11-02 13:30,2,83.92,83.96,83.86,83.94,1063
20101201|2010-11-02 14:00,2,83.93,83.93,83.82,83.88,141
20101201|2010-11-02 14:30,2,83.88,83.93,83.86,83.91,107
20101201|2010-11-02 15:00,2,83.91,84.01,83.91,83.95,154
20101201|2010-11-02 15:30,2,83.99,84.46,83.97,84.46,346
20101201|2010-11-02 16:00,2,84.43,84.48,84.4,84.48,19
20101201|2010-11-02 16:30,2,84.43,84.45,84.35,84.42,70
20101201|2010-11-02 19:00,3,84.46,84.48,84.36,84.42,23
20101201|2010-11-02 19:30,3,84.38,84.38,84.26,84.29,34
20101201|2010-11-02 20:00,3,84.32,84.32,84.24,84.24,10
20101201|2010-11-02 20:30,3,84.3,84.3,84.3,84.3,5
20101201|2010-11-02 21:00,3,84.25,84.3,84.21,84.3,41
20101201|2010-11-02 21:30,3,84.28,84.28,84.23,84.23,3
20101201|2010-11-02 22:00,3,84.24,84.26,84.24,84.26,25
20101201|2010-11-02 22:30,3,84.24,84.27,84.23,84.27,7
20101201|2010-11-02 23:00,3,84.27,84.27,84.27,84.27,8
20101201|2010-11-03 00:00,3,84.29,84.29,84.29,84.29,4
20101201|2010-11-03 00:30,3,84.29,84.29,84.29,84.29,2
20101201|2010-11-03 01:00,3,84.21,84.21,84.21,84.21,1
20101201|2010-11-03 01:30,3,84.24,84.24,84.24,84.24,1
20101201|2010-11-03 02:00,3,84.22,84.29,84.22,84.29,7
20101201|2010-11-03 02:30,3,84.26,84.34,84.18,84.31,40
20101201|2010-11-03 03:00,3,84.3,84.3,84.08,84.1,314
20101201|2010-11-03 03:30,3,84.1,84.23,84.03,84.15,562
20101201|2010-11-03 04:00,3,84.15,84.33,84.12,84.3,256
20101201|2010-11-03 04:30,3,84.32,84.47,84.29,84.47,651
20101201|2010-11-03 05:00,3,84.47,84.69,84.39,84.62,899
20101201|2010-11-03 05:30,3,84.61,84.73,84.49,84.69,529
20101201|2010-11-03 06:00,3,84.68,85.04,84.65,84.96,989
20101201|2010-11-03 06:30,3,84.96,85.01,84.8,85.01,642
20101201|2010-11-03 07:00,3,85,85.01,84.67,84.74,631
20101201|2010-11-03 07:30,3,84.75,84.86,84.6,84.82,972
20101201|2010-11-03 08:00,3,84.8,84.96,84.22,84.4,3581
20101201|2010-11-03 08:30,3,84.36,84.44,84.09,84.39,2254
20101201|2010-11-03 09:00,3,84.4,84.84,84.32,84.68,2939
20101201|2010-11-03 09:30,3,84.68,85.36,84.42,84.61,6770
20101201|2010-11-03 10:00,3,84.64,84.73,83.58,84.07,7995
20101201|2010-11-03 10:30,3,84.12,84.5,84.08,84.35,3499
20101201|2010-11-03 11:00,3,84.33,84.42,84.06,84.41,1860
20101201|2010-11-03 11:30,3,84.41,84.78,84.4,84.69,2612
20101201|2010-11-03 12:00,3,84.69,84.9,84.48,84.5,2585
20101201|2010-11-03 12:30,3,84.48,84.73,84.47,84.59,1459
20101201|2010-11-03 13:00,3,84.58,85.2,84.21,84.63,11487
20101201|2010-11-03 13:30,3,84.65,85.13,84.21,84.92,4827
20101201|2010-11-03 14:00,3,84.92,85.06,84.79,84.89,868
20101201|2010-11-03 14:30,3,84.86,85.03,84.76,85.03,682
20101201|2010-11-03 15:00,3,85.02,85.11,85,85.05,170
20101201|2010-11-03 15:30,3,85.03,85.09,85.01,85.02,62
20101201|2010-11-03 16:00,3,85.06,85.06,85,85,3
20101201|2010-11-03 19:00,4,85.05,85.11,85,85.1,79
20101201|2010-11-03 19:30,4,85.1,85.14,85.08,85.13,19
20101201|2010-11-03 20:00,4,85.13,85.13,85.11,85.11,18
20101201|2010-11-03 20:30,4,85.11,85.22,85.09,85.22,115
20101201|2010-11-03 21:00,4,85.22,85.23,85.2,85.21,46
20101201|2010-11-03 21:30,4,85.22,85.28,85.22,85.28,44
20101201|2010-11-03 22:00,4,85.24,85.28,85.22,85.25,40
20101201|2010-11-03 22:30,4,85.26,85.3,85.26,85.29,21
20101201|2010-11-03 23:00,4,85.31,85.31,85.27,85.29,32
20101201|2010-11-03 23:30,4,85.3,85.36,85.25,85.34,68
20101201|2010-11-04 00:00,4,85.34,85.34,85.25,85.26,6
20101201|2010-11-04 00:30,4,85.3,85.31,85.3,85.31,5
20101201|2010-11-04 01:00,4,85.33,85.33,85.25,85.32,27
20101201|2010-11-04 01:30,4,85.32,85.38,85.31,85.38,74
20101201|2010-11-04 02:00,4,85.37,85.62,85.37,85.61,221
20101201|2010-11-04 02:30,4,85.55,85.78,85.55,85.61,364
20101201|2010-11-04 03:00,4,85.64,85.95,85.64,85.91,1612
20101201|2010-11-04 03:30,4,85.91,86.04,85.74,85.81,799
20101201|2010-11-04 04:00,4,85.82,85.93,85.77,85.85,576
20101201|2010-11-04 04:30,4,85.85,85.99,85.83,85.91,410
20101201|2010-11-04 05:00,4,85.91,85.95,85.62,85.72,530
20101201|2010-11-04 05:30,4,85.71,85.89,85.66,85.83,411
20101201|2010-11-04 06:00,4,85.82,85.83,85.65,85.74,248
20101201|2010-11-04 06:30,4,85.7,85.83,85.68,85.72,252
20101201|2010-11-04 07:00,4,85.73,86.5,85.65,86.39,2637
20101201|2010-11-04 07:30,4,86.36,86.64,86.22,86.47,3397
20101201|2010-11-04 08:00,4,86.48,86.67,86.29,86.35,3163
20101201|2010-11-04 08:30,4,86.33,86.45,86.06,86.12,3784
20101201|2010-11-04 09:00,4,86.13,86.48,85.83,86.37,3279
20101201|2010-11-04 09:30,4,86.36,86.44,86.2,86.38,1575
20101201|2010-11-04 10:00,4,86.38,86.54,86.19,86.32,2640
20101201|2010-11-04 10:30,4,86.35,86.44,86.14,86.28,1412
20101201|2010-11-04 11:00,4,86.25,86.37,86.07,86.07,1470
20101201|2010-11-04 11:30,4,86.09,86.26,86,86.17,1628
20101201|2010-11-04 12:00,4,86.18,86.44,86.11,86.35,2002
20101201|2010-11-04 12:30,4,86.34,86.37,86.18,86.27,1273
20101201|2010-11-04 13:00,4,86.25,86.6,86.14,86.52,4503
20101201|2010-11-04 13:30,4,86.53,86.74,86.47,86.55,1790
20101201|2010-11-04 14:00,4,86.57,86.74,86.56,86.73,423
20101201|2010-11-04 14:30,4,86.72,86.82,86.67,86.7,709
20101201|2010-11-04 15:00,4,86.73,86.78,86.65,86.68,199
20101201|2010-11-04 15:30,4,86.67,86.69,86.6,86.68,34
20101201|2010-11-04 16:00,4,86.68,86.72,86.65,86.68,56
20101201|2010-11-04 16:30,4,86.54,86.54,86.46,86.46,56
20101201|2010-11-04 19:00,5,86.73,86.84,86.73,86.81,17
20101201|2010-11-04 19:30,5,86.81,86.81,86.68,86.68,22
20101201|2010-11-04 20:00,5,86.66,87.1,86.66,86.94,263
20101201|2010-11-04 20:30,5,86.93,86.95,86.88,86.88,19
20101201|2010-11-04 21:00,5,86.88,86.92,86.87,86.9,38
20101201|2010-11-04 21:30,5,86.9,86.9,86.9,86.9,2
20101201|2010-11-04 22:00,5,86.97,87.1,86.97,87.09,18
20101201|2010-11-04 22:30,5,87.07,87.09,87.01,87.09,32
20101201|2010-11-04 23:00,5,87.08,87.1,87.08,87.1,9
20101201|2010-11-04 23:30,5,87.06,87.22,87.05,87.15,110
20101201|2010-11-05 00:00,5,87.16,87.21,87.14,87.15,11
20101201|2010-11-05 00:30,5,87.12,87.19,87.1,87.18,34
20101201|2010-11-05 01:00,5,87.16,87.16,87.06,87.08,23
20101201|2010-11-05 01:30,5,87.08,87.12,86.93,86.95,84
20101201|2010-11-05 02:00,5,86.97,87.01,86.83,86.88,78
20101201|2010-11-05 02:30,5,86.9,87.04,86.72,86.73,47
20101201|2010-11-05 03:00,5,86.72,86.9,86.49,86.51,416
20101201|2010-11-05 03:30,5,86.47,86.69,86.46,86.55,461
20101201|2010-11-05 04:00,5,86.59,86.71,86.33,86.45,915
20101201|2010-11-05 04:30,5,86.46,86.47,86.35,86.47,386
20101201|2010-11-05 05:00,5,86.45,86.61,86.32,86.6,460
20101201|2010-11-05 05:30,5,86.59,86.66,86.29,86.29,392
20101201|2010-11-05 06:00,5,86.29,86.4,86.2,86.4,531
20101201|2010-11-05 06:30,5,86.43,86.66,86.42,86.52,760
20101201|2010-11-05 07:00,5,86.54,86.71,86.39,86.57,979
20101201|2010-11-05 07:30,5,86.54,86.94,86.47,86.71,4519
20101201|2010-11-05 08:00,5,86.71,86.86,86.34,86.56,3049
20101201|2010-11-05 08:30,5,86.59,86.77,86.44,86.6,2604
20101201|2010-11-05 09:00,5,86.6,86.69,86.41,86.55,1113
20101201|2010-11-05 09:30,5,86.53,86.87,86.46,86.79,3042
20101201|2010-11-05 10:00,5,86.81,86.86,86.64,86.68,1243
20101201|2010-11-05 10:30,5,86.69,86.73,86.17,86.2,2389
20101201|2010-11-05 11:00,5,86.2,86.32,85.96,86.21,3169
20101201|2010-11-05 11:30,5,86.21,86.51,86.2,86.32,1769
20101201|2010-11-05 12:00,5,86.31,86.66,86.3,86.52,1096
20101201|2010-11-05 12:30,5,86.52,86.74,86.4,86.72,1587
20101201|2010-11-05 13:00,5,86.73,86.87,86.49,86.85,4090
20101201|2010-11-05 13:30,5,86.85,86.96,86.84,86.87,866
20101201|2010-11-05 14:00,5,86.88,86.99,86.85,86.92,539
20101201|2010-11-05 14:30,5,86.91,87.11,86.9,87.11,439
20101201|2010-11-05 15:00,5,87.09,87.13,87.05,87.08,104
20101201|2010-11-05 15:30,5,87.08,87.14,87.04,87.07,71
20101201|2010-11-05 16:00,5,87.07,87.45,87.07,87.4,270
20101201|2010-11-05 16:30,5,87.4,87.43,87.35,87.43,77
20101201|2010-11-07 17:00,7,87.13,87.36,86.99,87.2,160
20101201|2010-11-07 17:30,7,87.16,87.45,87.16,87.44,86
20101201|2010-11-07 18:00,8,87.48,87.48,87.36,87.36,113
20101201|2010-11-07 18:30,8,87.36,87.36,87.25,87.25,24
20101201|2010-11-07 19:00,8,87.29,87.36,87.23,87.27,65
20101201|2010-11-07 19:30,8,87.29,87.31,87.1,87.15,136
20101201|2010-11-07 20:00,8,87.13,87.16,86.83,86.92,108
20101201|2010-11-07 20:30,8,86.86,86.94,86.8,86.9,56
20101201|2010-11-07 21:00,8,86.96,87.09,86.96,87.09,15
20101201|2010-11-07 21:30,8,86.96,86.96,86.9,86.9,4
20101201|2010-11-07 22:00,8,86.96,86.96,86.89,86.89,5
20101201|2010-11-07 22:30,8,86.88,86.93,86.88,86.93,3
20101201|2010-11-07 23:00,8,86.92,87.19,86.88,87.17,24
20101201|2010-11-07 23:30,8,87.12,87.14,87.05,87.05,50
20101201|2010-11-08 00:00,8,87.01,87.01,86.9,86.99,16
20101201|2010-11-08 00:30,8,86.99,87.01,86.98,86.98,6
20101201|2010-11-08 01:00,8,86.92,86.94,86.87,86.93,38
20101201|2010-11-08 01:30,8,86.92,86.97,86.9,86.97,28
20101201|2010-11-08 02:00,8,86.93,86.94,86.65,86.68,351
20101201|2010-11-08 02:30,8,86.7,86.7,86.43,86.45,350
20101201|2010-11-08 03:00,8,86.47,86.54,86.17,86.33,836
20101201|2010-11-08 03:30,8,86.32,86.5,86.23,86.45,396
20101201|2010-11-08 04:00,8,86.45,86.45,86.25,86.41,348
20101201|2010-11-08 04:30,8,86.39,86.6,86.35,86.35,688
20101201|2010-11-08 05:00,8,86.35,86.46,86.27,86.45,330
20101201|2010-11-08 05:30,8,86.43,86.6,86.31,86.55,383
20101201|2010-11-08 06:00,8,86.55,86.7,86.48,86.67,432
20101201|2010-11-08 06:30,8,86.66,86.7,86.3,86.41,558
20101201|2010-11-08 07:00,8,86.39,86.6,86.33,86.42,722
20101201|2010-11-08 07:30,8,86.39,86.7,86.38,86.69,788
20101201|2010-11-08 08:00,8,86.67,86.68,86.38,86.59,870
20101201|2010-11-08 08:30,8,86.62,86.78,86.05,86.22,2614
20101201|2010-11-08 09:00,8,86.2,86.44,86.04,86.33,2172
20101201|2010-11-08 09:30,8,86.33,86.44,86.04,86.09,2495
20101201|2010-11-08 10:00,8,86.1,86.42,85.95,86.33,2501
20101201|2010-11-08 10:30,8,86.34,86.74,86.3,86.7,3055
20101201|2010-11-08 11:00,8,86.71,87.07,86.51,86.97,2569
20101201|2010-11-08 11:30,8,86.98,87.07,86.72,86.99,1505
20101201|2010-11-08 12:00,8,86.98,87.07,86.75,86.79,1137
20101201|2010-11-08 12:30,8,86.79,86.79,86.45,86.55,2111
20101201|2010-11-08 13:00,8,86.54,87.13,86.54,87.12,4551
20101201|2010-11-08 13:30,8,87.12,87.13,86.86,87.01,866
20101201|2010-11-08 14:00,8,87.03,87.08,86.95,87,261
20101201|2010-11-08 14:30,8,87.01,87.03,86.81,86.87,187
20101201|2010-11-08 15:00,8,86.9,86.94,86.86,86.9,51
20101201|2010-11-08 15:30,8,86.87,86.87,86.74,86.75,64
20101201|2010-11-08 16:00,8,86.73,86.75,86.7,86.74,28
20101201|2010-11-08 19:00,9,86.42,86.67,86.42,86.67,20
20101201|2010-11-08 19:30,9,86.61,86.7,86.61,86.7,18
20101201|2010-11-08 20:00,9,86.72,86.8,86.69,86.69,58
20101201|2010-11-08 20:30,9,86.73,86.92,86.73,86.88,35
20101201|2010-11-08 21:00,9,86.91,86.91,86.86,86.86,13
20101201|2010-11-08 21:30,9,86.9,86.9,86.83,86.83,5
20101201|2010-11-08 22:00,9,86.87,86.94,86.64,86.65,101
20101201|2010-11-08 22:30,9,86.64,86.84,86.64,86.84,32
20101201|2010-11-08 23:00,9,86.77,86.77,86.77,86.77,4
20101201|2010-11-08 23:30,9,86.8,86.9,86.8,86.83,26
20101201|2010-11-09 00:00,9,86.88,87,86.88,87,16
20101201|2010-11-09 00:30,9,86.99,86.99,86.82,86.89,54
20101201|2010-11-09 01:00,9,86.89,86.89,86.7,86.77,34
20101201|2010-11-09 01:30,9,86.79,86.86,86.74,86.75,93
20101201|2010-11-09 02:00,9,86.73,86.75,86.5,86.53,343
20101201|2010-11-09 02:30,9,86.54,86.82,86.53,86.82,363
20101201|2010-11-09 03:00,9,86.85,86.9,86.57,86.74,314
20101201|2010-11-09 03:30,9,86.66,86.94,86.66,86.92,478
20101201|2010-11-09 04:00,9,86.92,87.23,86.83,87.16,761
20101201|2010-11-09 04:30,9,87.14,87.63,87.13,87.49,1261
20101201|2010-11-09 05:00,9,87.5,87.54,87.35,87.43,813
20101201|2010-11-09 05:30,9,87.44,87.48,87.32,87.41,327
20101201|2010-11-09 06:00,9,87.39,87.43,87.27,87.35,385
20101201|2010-11-09 06:30,9,87.32,87.55,87.32,87.42,451
20101201|2010-11-09 07:00,9,87.44,87.45,87.27,87.34,593
20101201|2010-11-09 07:30,9,87.34,87.51,87.25,87.38,846
20101201|2010-11-09 08:00,9,87.36,87.44,87.17,87.43,2302
20101201|2010-11-09 08:30,9,87.43,87.44,87.06,87.21,3300
20101201|2010-11-09 09:00,9,87.22,87.54,87.2,87.4,3656
20101201|2010-11-09 09:30,9,87.39,87.43,87.05,87.32,2748
20101201|2010-11-09 10:00,9,87.32,87.38,86.93,87.09,2802
20101201|2010-11-09 10:30,9,87.1,87.27,86.92,86.93,1833
20101201|2010-11-09 11:00,9,86.93,87.21,86.93,87.16,998
20101201|2010-11-09 11:30,9,87.17,87.24,86.98,87.04,1475
20101201|2010-11-09 12:00,9,87.06,87.32,86.86,86.94,2563
20101201|2010-11-09 12:30,9,86.93,86.99,86.38,86.6,5119
20101201|2010-11-09 13:00,9,86.68,86.89,86.59,86.62,4173
20101201|2010-11-09 13:30,9,86.63,86.8,86.55,86.65,977
20101201|2010-11-09 14:00,9,86.64,86.65,86.26,86.26,1109
20101201|2010-11-09 14:30,9,86.26,86.27,85.48,85.82,2870
20101201|2010-11-09 15:00,9,85.85,86.01,85.81,85.96,158
20101201|2010-11-09 15:30,9,86.01,86.5,85.94,86.47,336
20101201|2010-11-09 16:00,9,86.43,86.43,86.35,86.38,32
20101201|2010-11-09 16:30,9,86.38,86.38,86.38,86.38,1
20101201|2010-11-09 19:00,10,86.56,86.75,86.55,86.75,74
20101201|2010-11-09 19:30,10,86.75,86.83,86.66,86.7,92
20101201|2010-11-09 20:00,10,86.7,86.73,86.67,86.72,24
20101201|2010-11-09 20:30,10,86.69,86.69,86.46,86.47,151
20101201|2010-11-09 21:00,10,86.47,86.47,86.2,86.26,146
20101201|2010-11-09 21:30,10,86.35,86.36,86.22,86.33,14
20101201|2010-11-09 22:00,10,86.23,86.39,86.23,86.34,24
20101201|2010-11-09 22:30,10,86.39,86.48,86.39,86.47,37
20101201|2010-11-09 23:00,10,86.41,86.46,86.41,86.45,4
20101201|2010-11-09 23:30,10,86.43,86.63,86.43,86.51,92
20101201|2010-11-10 00:00,10,86.53,86.53,86.47,86.5,11
20101201|2010-11-10 00:30,10,86.48,86.64,86.48,86.64,20
20101201|2010-11-10 01:00,10,86.61,86.77,86.6,86.74,139
20101201|2010-11-10 01:30,10,86.64,86.8,86.62,86.69,90
20101201|2010-11-10 02:00,10,86.7,86.98,86.63,86.91,203
20101201|2010-11-10 02:30,10,86.93,87.05,86.9,86.9,424
20101201|2010-11-10 03:00,10,86.92,87.06,86.79,86.93,398
20101201|2010-11-10 03:30,10,86.91,86.92,86.75,86.8,164
20101201|2010-11-10 04:00,10,86.8,86.87,86.72,86.85,229
20101201|2010-11-10 04:30,10,86.89,86.95,86.54,86.54,647
20101201|2010-11-10 05:00,10,86.52,86.57,86.1,86.48,1819
20101201|2010-11-10 05:30,10,86.48,86.71,86.45,86.54,427
20101201|2010-11-10 06:00,10,86.58,86.65,86.35,86.53,526
20101201|2010-11-10 06:30,10,86.51,86.66,86.41,86.56,358
20101201|2010-11-10 07:00,10,86.56,87.06,86.56,86.99,986
20101201|2010-11-10 07:30,10,87.01,87.17,86.68,87.08,2654
20101201|2010-11-10 08:00,10,87.1,87.44,87.02,87.06,3418
20101201|2010-11-10 08:30,10,87.04,87.2,86.68,86.8,4803
20101201|2010-11-10 09:00,10,86.81,87.04,86.56,86.69,3903
20101201|2010-11-10 09:30,10,86.67,87.48,86.67,87.03,10999
20101201|2010-11-10 10:00,10,87.02,87.31,86.87,87.3,4041
20101201|2010-11-10 10:30,10,87.28,88,87.15,87.84,7152
20101201|2010-11-10 11:00,10,87.83,88.06,87.55,87.63,4649
20101201|2010-11-10 11:30,10,87.63,87.81,87.56,87.69,1967
20101201|2010-11-10 12:00,10,87.68,88.1,87.39,87.9,4843
20101201|2010-11-10 12:30,10,87.91,88.05,87.66,87.76,2828
20101201|2010-11-10 13:00,10,87.79,88.05,87.62,87.81,6127
20101201|2010-11-10 13:30,10,87.81,87.81,87.65,87.78,600
20101201|2010-11-10 14:00,10,87.76,87.89,87.67,87.84,401
20101201|2010-11-10 14:30,10,87.83,88.18,87.79,88.15,540
20101201|2010-11-10 15:00,10,88.17,88.2,88.05,88.06,143
20101201|2010-11-10 15:30,10,88.05,88.06,88,88.06,12
20101201|2010-11-10 16:00,10,88.02,88.02,87.85,87.86,43
20101201|2010-11-10 16:30,10,87.92,87.95,87.82,87.95,8
20101201|2010-11-10 19:00,11,87.95,88.1,87.9,88.09,68
20101201|2010-11-10 19:30,11,88.07,88.15,88.07,88.1,43
20101201|2010-11-10 20:00,11,87.94,88.28,87.92,88.28,94
20101201|2010-11-10 20:30,11,88.28,88.34,88.22,88.22,159
20101201|2010-11-10 21:00,11,88.23,88.25,88.2,88.22,38
20101201|2010-11-10 21:30,11,88.22,88.31,88.22,88.31,46
20101201|2010-11-10 22:00,11,88.31,88.33,88.21,88.26,24
20101201|2010-11-10 22:30,11,88.28,88.34,88.28,88.31,12
20101201|2010-11-10 23:30,11,88.32,88.36,88.3,88.32,27
20101201|2010-11-11 00:00,11,88.36,88.39,88.33,88.37,41
20101201|2010-11-11 00:30,11,88.39,88.49,88.37,88.44,68
20101201|2010-11-11 01:00,11,88.46,88.53,88.35,88.37,131
20101201|2010-11-11 01:30,11,88.3,88.54,88.3,88.47,153
20101201|2010-11-11 02:00,11,88.46,88.52,88.35,88.35,223
20101201|2010-11-11 02:30,11,88.36,88.46,88.26,88.46,517
20101201|2010-11-11 03:00,11,88.46,88.55,88.24,88.31,268
20101201|2010-11-11 03:30,11,88.32,88.34,88.2,88.26,400
20101201|2010-11-11 04:00,11,88.31,88.31,88.12,88.28,474
20101201|2010-11-11 04:30,11,88.27,88.5,88.2,88.5,474
20101201|2010-11-11 05:00,11,88.5,88.62,88.46,88.48,600
20101201|2010-11-11 05:30,11,88.45,88.51,88.27,88.32,432
20101201|2010-11-11 06:00,11,88.28,88.37,88.2,88.23,564
20101201|2010-11-11 06:30,11,88.2,88.24,87.97,87.99,723
20101201|2010-11-11 07:00,11,88.02,88.16,87.91,88.08,507
20101201|2010-11-11 07:30,11,88.01,88.05,87.7,87.75,1704
20101201|2010-11-11 08:00,11,87.77,88.06,87.73,87.83,2481
20101201|2010-11-11 08:30,11,87.84,87.95,87.54,87.87,5156
20101201|2010-11-11 09:00,11,87.86,88.08,87.64,87.87,2276
20101201|2010-11-11 09:30,11,87.87,88.03,87.65,87.99,1777
20101201|2010-11-11 10:00,11,88,88.15,87.73,87.8,2896
20101201|2010-11-11 10:30,11,87.79,87.99,87.77,87.86,1887
20101201|2010-11-11 11:00,11,87.82,87.99,87.76,87.85,1242
20101201|2010-11-11 11:30,11,87.86,87.94,87.74,87.76,798
20101201|2010-11-11 12:00,11,87.76,87.81,87.6,87.73,1171
20101201|2010-11-11 12:30,11,87.73,87.93,87.7,87.81,1196
20101201|2010-11-11 13:00,11,87.82,88.1,87.74,87.82,3032
20101201|2010-11-11 13:30,11,87.8,87.94,87.73,87.77,552
20101201|2010-11-11 14:00,11,87.76,87.81,87.69,87.76,302
20101201|2010-11-11 14:30,11,87.77,87.77,87.64,87.71,216
20101201|2010-11-11 15:00,11,87.69,87.75,87.69,87.75,36
20101201|2010-11-11 15:30,11,87.73,87.8,87.73,87.77,10
20101201|2010-11-11 16:00,11,87.74,87.75,87.73,87.73,4
20101201|2010-11-11 16:30,11,87.72,87.72,87.7,87.7,3
20101201|2010-11-11 19:00,12,87.62,87.62,87.08,87.09,222
20101201|2010-11-11 19:30,12,87.09,87.09,86.81,86.87,144
20101201|2010-11-11 20:00,12,86.81,87,86.81,86.88,81
20101201|2010-11-11 20:30,12,86.87,86.87,86.71,86.75,102
20101201|2010-11-11 21:00,12,86.7,86.7,86.27,86.38,169
20101201|2010-11-11 21:30,12,86.44,86.5,86.31,86.37,91
20101201|2010-11-11 22:00,12,86.46,86.62,86.42,86.62,54
20101201|2010-11-11 22:30,12,86.58,86.61,86.54,86.54,19
20101201|2010-11-11 23:00,12,86.46,86.46,86.28,86.3,163
20101201|2010-11-11 23:30,12,86.29,86.29,86.22,86.27,17
20101201|2010-11-12 00:00,12,86.21,86.36,86.21,86.33,35
20101201|2010-11-12 00:30,12,86.35,86.36,86.2,86.21,34
20101201|2010-11-12 01:00,12,86.2,86.49,86.1,86.49,234
20101201|2010-11-12 01:30,12,86.46,86.5,85.9,85.98,421
20101201|2010-11-12 02:00,12,85.91,85.91,85.58,85.76,536
20101201|2010-11-12 02:30,12,85.78,86.06,85.78,85.94,764
20101201|2010-11-12 03:00,12,85.94,85.99,85.78,85.93,531
20101201|2010-11-12 03:30,12,85.95,85.97,85.58,85.72,637
20101201|2010-11-12 04:00,12,85.7,85.96,85.52,85.93,890
20101201|2010-11-12 04:30,12,85.93,86.47,85.9,86.23,1075
20101201|2010-11-12 05:00,12,86.24,86.25,85.83,86.04,802
20101201|2010-11-12 05:30,12,86.06,86.17,85.96,86.11,733
20101201|2010-11-12 06:00,12,86.08,86.36,85.96,86.26,812
20101201|2010-11-12 06:30,12,86.2,86.28,86.07,86.16,387
20101201|2010-11-12 07:00,12,86.16,86.21,85.86,86.12,1013
20101201|2010-11-12 07:30,12,86.14,86.7,86.13,86.58,1753
20101201|2010-11-12 08:00,12,86.58,86.68,86.23,86.35,3396
20101201|2010-11-12 08:30,12,86.36,86.67,86.21,86.57,2399
20101201|2010-11-12 09:00,12,86.57,86.67,85.63,85.71,6071
20101201|2010-11-12 09:30,12,85.7,85.92,85.2,85.33,5568
20101201|2010-11-12 10:00,12,85.32,85.65,85.28,85.5,3061
20101201|2010-11-12 10:30,12,85.5,85.64,85.25,85.42,2091
20101201|2010-11-12 11:00,12,85.4,85.4,84.71,84.82,5059
20101201|2010-11-12 11:30,12,84.83,84.88,84.52,84.87,3491
20101201|2010-11-12 12:00,12,84.86,85.03,84.78,84.99,2078
20101201|2010-11-12 12:30,12,85.02,85.17,84.71,84.79,1157
20101201|2010-11-12 13:00,12,84.81,85.3,84.63,84.86,4219
20101201|2010-11-12 13:30,12,84.86,84.97,84.81,84.87,913
20101201|2010-11-12 14:00,12,84.87,85.02,84.8,84.83,397
20101201|2010-11-12 14:30,12,84.85,84.89,84.53,84.62,639
20101201|2010-11-12 15:00,12,84.6,84.85,84.57,84.84,286
20101201|2010-11-12 15:30,12,84.83,84.9,84.79,84.79,82
20101201|2010-11-14 17:00,14,84.77,85.02,84.76,85.02,6
20101201|2010-11-14 18:00,15,85.18,85.25,85.04,85.2,17
20101201|2010-11-14 18:30,15,85.27,85.38,85.26,85.36,13
20101201|2010-11-14 19:00,15,85.25,85.37,85.24,85.37,27
20101201|2010-11-14 19:30,15,85.38,85.41,85.32,85.41,79
20101201|2010-11-14 20:00,15,85.43,85.44,85.16,85.19,36
20101201|2010-11-14 20:30,15,85.19,85.4,85.19,85.4,50
20101201|2010-11-14 21:00,15,85.34,85.34,85.14,85.16,47
20101201|2010-11-14 21:30,15,85.12,85.12,84.9,84.93,46
20101201|2010-11-14 22:00,15,84.91,84.95,84.89,84.95,12
20101201|2010-11-14 22:30,15,84.97,85.07,84.97,85.04,58
20101201|2010-11-14 23:00,15,85.08,85.09,85,85.08,9
20101201|2010-11-14 23:30,15,84.99,84.99,84.72,84.75,78
20101201|2010-11-15 00:00,15,84.75,84.82,84.75,84.79,4
20101201|2010-11-15 00:30,15,84.81,85.05,84.81,84.97,86
20101201|2010-11-15 01:00,15,84.98,85.14,84.93,85.1,66
20101201|2010-11-15 01:30,15,85.08,85.16,85,85.14,99
20101201|2010-11-15 02:00,15,85.15,85.39,85.08,85.32,412
20101201|2010-11-15 02:30,15,85.3,85.4,85.08,85.08,444
20101201|2010-11-15 03:00,15,85.09,85.36,85.04,85.31,417
20101201|2010-11-15 03:30,15,85.35,85.49,85.22,85.34,325
20101201|2010-11-15 04:00,15,85.37,85.55,85.36,85.46,288
20101201|2010-11-15 04:30,15,85.47,85.52,85.27,85.28,386
20101201|2010-11-15 05:00,15,85.28,85.5,85.22,85.44,286
20101201|2010-11-15 05:30,15,85.47,85.53,85.37,85.38,198
20101201|2010-11-15 06:00,15,85.39,85.64,85.39,85.46,471
20101201|2010-11-15 06:30,15,85.51,85.75,85.46,85.58,593
20101201|2010-11-15 07:00,15,85.59,85.67,85.32,85.43,891
20101201|2010-11-15 07:30,15,85.42,85.63,85.15,85.38,2761
20101201|2010-11-15 08:00,15,85.38,85.58,85.3,85.46,1824
20101201|2010-11-15 08:30,15,85.42,85.57,85.08,85.23,3013
20101201|2010-11-15 09:00,15,85.2,85.32,84.93,85.28,2395
20101201|2010-11-15 09:30,15,85.28,85.46,85.11,85.15,2011
20101201|2010-11-15 10:00,15,85.16,85.25,84.87,84.92,3019
20101201|2010-11-15 10:30,15,84.93,85.37,84.89,85.28,2217
20101201|2010-11-15 11:00,15,85.29,85.4,85.11,85.17,2092
20101201|2010-11-15 11:30,15,85.16,85.26,85.13,85.22,499
20101201|2010-11-15 12:00,15,85.19,85.2,85.04,85.17,590
20101201|2010-11-15 12:30,15,85.16,85.21,85.01,85.15,814
20101201|2010-11-15 13:00,15,85.14,85.24,84.77,84.88,2603
20101201|2010-11-15 13:30,15,84.89,84.9,84.57,84.74,1409
20101201|2010-11-15 14:00,15,84.71,84.74,84.48,84.65,723
20101201|2010-11-15 14:30,15,84.6,84.71,84.52,84.56,291
20101201|2010-11-15 15:00,15,84.57,84.72,84.57,84.72,158
20101201|2010-11-15 15:30,15,84.62,84.62,84.53,84.53,23
20101201|2010-11-15 16:00,15,84.55,84.55,84.52,84.52,2
20101201|2010-11-15 19:00,16,84.48,84.63,84.38,84.38,89
20101201|2010-11-15 19:30,16,84.39,84.39,84.25,84.26,56
20101201|2010-11-15 20:00,16,84.31,84.38,84.25,84.32,223
20101201|2010-11-15 20:30,16,84.28,84.53,84.28,84.53,33
20101201|2010-11-15 21:00,16,84.51,84.54,84.5,84.54,29
20101201|2010-11-15 21:30,16,84.5,84.57,84.5,84.57,6
20101201|2010-11-15 22:00,16,84.56,84.56,84.5,84.52,4
20101201|2010-11-15 22:30,16,84.52,84.56,84.52,84.56,5
20101201|2010-11-15 23:00,16,84.65,84.74,84.62,84.63,43
20101201|2010-11-15 23:30,16,84.5,84.5,84.42,84.44,22
20101201|2010-11-16 00:00,16,84.44,84.44,84.27,84.27,36
20101201|2010-11-16 00:30,16,84.31,84.4,84.24,84.25,62
20101201|2010-11-16 01:00,16,84.24,84.24,84.13,84.13,98
20101201|2010-11-16 01:30,16,84.17,84.38,84.15,84.28,51
20101201|2010-11-16 02:00,16,84.32,84.47,84.23,84.45,190
20101201|2010-11-16 02:30,16,84.45,84.54,84.32,84.32,395
20101201|2010-11-16 03:00,16,84.34,84.34,84.23,84.28,396
20101201|2010-11-16 03:30,16,84.26,84.32,84.02,84.08,976
20101201|2010-11-16 04:00,16,84.08,84.26,83.98,84.07,807
20101201|2010-11-16 04:30,16,84.05,84.08,83.8,83.81,566
20101201|2010-11-16 05:00,16,83.81,83.86,83.57,83.57,669
20101201|2010-11-16 05:30,16,83.58,83.73,83.56,83.63,332
20101201|2010-11-16 06:00,16,83.64,83.86,83.64,83.78,383
20101201|2010-11-16 06:30,16,83.77,83.89,83.7,83.74,294
20101201|2010-11-16 07:00,16,83.72,83.97,83.65,83.75,907
20101201|2010-11-16 07:30,16,83.79,83.9,83.42,83.46,1731
20101201|2010-11-16 08:00,16,83.48,83.63,83.31,83.6,2721
20101201|2010-11-16 08:30,16,83.6,83.71,83.22,83.25,1531
20101201|2010-11-16 09:00,16,83.24,83.38,83.05,83.3,2646
20101201|2010-11-16 09:30,16,83.27,83.27,82.9,83.09,3138
20101201|2010-11-16 10:00,16,83.11,83.17,82.61,82.77,4694
20101201|2010-11-16 10:30,16,82.75,82.87,82.3,82.54,4794
20101201|2010-11-16 11:00,16,82.55,82.72,82.43,82.47,1670
20101201|2010-11-16 11:30,16,82.46,82.55,82.27,82.54,2758
20101201|2010-11-16 12:00,16,82.55,82.68,82.34,82.63,1280
20101201|2010-11-16 12:30,16,82.62,82.97,82.53,82.93,1451
20101201|2010-11-16 13:00,16,82.93,82.98,82.23,82.32,5486
20101201|2010-11-16 13:30,16,82.32,82.41,82.17,82.36,1443
20101201|2010-11-16 14:00,16,82.34,82.4,82.11,82.23,567
20101201|2010-11-16 14:30,16,82.18,82.3,82.14,82.18,145
20101201|2010-11-16 15:00,16,82.18,82.31,82.05,82.31,306
20101201|2010-11-16 15:30,16,82.35,82.49,82.33,82.42,285
20101201|2010-11-16 16:00,16,82.39,82.39,82.34,82.34,2
20101201|2010-11-16 16:30,16,82.42,82.5,82.42,82.5,4
20101201|2010-11-16 19:00,17,82.5,82.51,82.17,82.21,53
20101201|2010-11-16 19:30,17,82.25,82.4,82.19,82.4,33
20101201|2010-11-16 20:00,17,82.42,82.43,82.23,82.37,14
20101201|2010-11-16 20:30,17,82.27,82.39,82.19,82.39,24
20101201|2010-11-16 21:00,17,82.38,82.42,82.38,82.42,6
20101201|2010-11-16 21:30,17,82.41,82.41,82.37,82.37,4
20101201|2010-11-16 22:00,17,82.33,82.38,82.33,82.37,27
20101201|2010-11-16 22:30,17,82.35,82.35,82.34,82.34,4
20101201|2010-11-16 23:00,17,82.34,82.34,82.21,82.25,24
20101201|2010-11-16 23:30,17,82.28,82.28,82.28,82.28,1
20101201|2010-11-17 00:00,17,82.33,82.36,82.32,82.32,6
20101201|2010-11-17 00:30,17,82.23,82.23,82.1,82.15,32
20101201|2010-11-17 01:00,17,82.14,82.14,81.99,82,78
20101201|2010-11-17 01:30,17,82.03,82.04,81.38,81.51,556
20101201|2010-11-17 02:00,17,81.53,81.53,81.19,81.45,284
20101201|2010-11-17 02:30,17,81.48,81.6,81.47,81.49,160
20101201|2010-11-17 03:00,17,81.47,81.96,81.43,81.9,312
20101201|2010-11-17 03:30,17,81.92,81.94,81.75,81.89,191
20101201|2010-11-17 04:00,17,81.87,82.08,81.72,82.04,163
20101201|2010-11-17 04:30,17,82.05,82.12,82.01,82.01,245
20101201|2010-11-17 05:00,17,82.04,82.1,81.68,81.72,284
20101201|2010-11-17 05:30,17,81.69,81.7,81.52,81.54,240
20101201|2010-11-17 06:00,17,81.53,81.65,81.49,81.5,245
20101201|2010-11-17 06:30,17,81.49,82.1,81.48,81.95,310
20101201|2010-11-17 07:00,17,81.96,82.19,81.91,82.17,647
20101201|2010-11-17 07:30,17,82.13,82.38,81.7,81.83,1463
20101201|2010-11-17 08:00,17,81.83,82.07,81.47,81.69,1886
20101201|2010-11-17 08:30,17,81.67,81.79,81.44,81.68,1503
20101201|2010-11-17 09:00,17,81.7,81.88,81.58,81.85,1489
20101201|2010-11-17 09:30,17,81.94,82.42,81.92,82.01,4527
20101201|2010-11-17 10:00,17,81.98,82.13,81.48,81.71,2692
20101201|2010-11-17 10:30,17,81.72,81.72,81.18,81.5,2283
20101201|2010-11-17 11:00,17,81.48,81.59,80.78,80.86,2285
20101201|2010-11-17 11:30,17,80.85,80.89,80.55,80.7,2336
20101201|2010-11-17 12:00,17,80.71,80.86,80.56,80.83,791
20101201|2010-11-17 12:30,17,80.83,80.95,80.71,80.77,797
20101201|2010-11-17 13:00,17,80.79,80.79,80.06,80.46,3319
20101201|2010-11-17 13:30,17,80.46,80.54,80.4,80.42,773
20101201|2010-11-17 14:00,17,80.44,80.5,80.23,80.23,464
20101201|2010-11-17 14:30,17,80.24,80.5,80.24,80.41,227
20101201|2010-11-17 15:00,17,80.39,80.48,80.37,80.47,53
20101201|2010-11-17 15:30,17,80.5,80.57,80.47,80.48,58
20101201|2010-11-17 16:00,17,80.39,80.49,80.39,80.49,7
20101201|2010-11-17 16:30,17,80.38,80.38,80.38,80.38,1
20101201|2010-11-17 19:00,18,80.84,80.84,80.84,80.84,5
20101201|2010-11-17 20:00,18,81.07,81.07,81.07,81.07,1
20101201|2010-11-17 21:00,18,80.98,81.16,80.98,81.16,5
20101201|2010-11-17 21:30,18,81.16,81.26,81.11,81.11,14
20101201|2010-11-17 22:00,18,81.15,81.2,81.15,81.2,11
20101201|2010-11-17 22:30,18,81.38,81.38,81.27,81.31,7
20101201|2010-11-17 23:00,18,81.32,81.32,81.32,81.32,1
20101201|2010-11-18 00:00,18,81.46,81.5,81.45,81.5,5
20101201|2010-11-18 00:30,18,81.54,81.56,81.43,81.43,54
20101201|2010-11-18 01:00,18,81.44,81.48,81.44,81.48,19
20101201|2010-11-18 01:30,18,81.42,81.53,81.42,81.53,22
20101201|2010-11-18 02:00,18,81.47,81.56,81.36,81.41,95
20101201|2010-11-18 02:30,18,81.49,81.97,81.49,81.97,181
20101201|2010-11-18 03:00,18,82,82.14,81.86,81.87,135
20101201|2010-11-18 03:30,18,81.87,81.93,81.86,81.91,225
20101201|2010-11-18 04:00,18,81.94,81.94,81.74,81.77,161
20101201|2010-11-18 04:30,18,81.7,81.7,81.7,81.7,1
20101201|2010-11-18 05:00,18,81.75,81.75,81.73,81.75,3
20101201|2010-11-18 05:30,18,81.62,81.63,81.6,81.63,39
20101201|2010-11-18 06:00,18,81.64,81.66,81.59,81.61,26
20101201|2010-11-18 06:30,18,81.73,81.9,81.72,81.8,66
20101201|2010-11-18 07:00,18,81.82,81.96,81.82,81.86,174
20101201|2010-11-18 07:30,18,81.87,82.05,81.81,81.95,260
20101201|2010-11-18 08:00,18,81.92,81.92,81.47,81.67,405
20101201|2010-11-18 08:30,18,81.78,81.81,81.53,81.72,245
20101201|2010-11-18 09:00,18,81.8,81.96,81.48,81.77,421
20101201|2010-11-18 09:30,18,81.71,81.76,81.3,81.35,446
20101201|2010-11-18 10:00,18,81.31,81.76,81.26,81.64,331
20101201|2010-11-18 10:30,18,81.66,81.92,81.54,81.89,155
20101201|2010-11-18 11:00,18,81.91,82.33,81.91,82.28,207
20101201|2010-11-18 11:30,18,82.25,82.25,82.11,82.18,116
20101201|2010-11-18 12:00,18,82.15,82.25,82.07,82.1,160
20101201|2010-11-18 12:30,18,82.08,82.22,82.03,82.04,227
20101201|2010-11-18 13:00,18,82.02,82.02,81.49,81.87,585
20110101|2008-05-05 15:00,5,110.53,110.53,110.53,110.53,0
20110101|2008-05-06 15:00,6,112.25,112.25,112.25,112.25,0
20110101|2008-05-07 15:00,7,114.66,114.66,114.66,114.66,0
20110101|2008-05-08 15:00,8,116.16,116.16,116.16,116.16,0
20110101|2008-05-09 15:00,9,119.44,119.44,119.44,119.44,0
20110101|2008-05-12 15:30,12,118.19,118.19,118.19,118.19,0
20110101|2008-05-13 15:00,13,118.93,118.93,118.93,118.93,0
20110101|2008-05-14 15:00,14,119.5,119.5,119.5,119.5,0
20110101|2008-05-15 15:00,15,119.53,119.53,119.53,119.53,0
20110101|2008-05-16 15:00,16,123.7,123.7,123.7,123.7,0
20110101|2008-05-20 15:30,20,131.1,131.1,131.1,131.1,0
20110101|2008-05-21 15:30,21,134.82,134.82,134.82,134.82,0
20110101|2008-05-22 15:30,22,129.85,129.85,129.85,129.85,0
20110101|2008-05-23 15:00,23,129.04,129.04,129.04,129.04,0
20110101|2008-05-26 12:30,26,129.71,129.71,129.71,129.71,0
20110101|2008-05-27 15:00,27,127.07,127.07,127.07,127.07,0
20110101|2008-05-28 15:00,28,127.02,127.02,127.02,127.02,0
20110101|2008-05-29 15:00,29,124.37,124.37,124.37,124.37,0
20110101|2008-05-30 15:00,30,123.7,123.7,123.7,123.7,0
20110101|2008-06-03 15:30,3,123.13,123.13,123.13,123.13,0
20110101|2008-06-04 15:00,4,121.41,121.41,121.41,121.41,0
20110101|2008-06-05 15:30,5,125.15,125.15,125.15,125.15,0
20110101|2008-06-06 15:00,6,131.33,131.33,131.33,131.33,0
20110101|2008-06-09 15:30,9,128.79,128.79,128.79,128.79,0
20110101|2008-06-10 15:00,10,128.52,128.52,128.52,128.52,0
20110101|2008-06-11 15:00,11,134.12,134.12,134.12,134.12,0
20110101|2008-06-12 15:00,12,134.99,134.99,134.99,134.99,0
20110101|2008-06-13 15:00,13,134.08,134.08,134.08,134.08,0
20110101|2008-06-16 15:30,16,135.06,135.06,135.06,135.06,0
20110101|2008-06-17 15:00,17,133.8,133.8,133.8,133.8,0
20110101|2008-06-18 15:30,18,135.05,135.05,135.05,135.05,0
20110101|2008-06-19 15:00,19,131.33,131.33,131.33,131.33,0
20110101|2008-06-20 15:00,20,132.65,132.65,132.65,132.65,0
20110101|2008-06-23 15:30,23,133.91,133.91,133.91,133.91,0
20110101|2008-06-24 15:00,24,134.75,134.75,134.75,134.75,0
20110101|2008-06-25 15:00,25,132.95,132.95,132.95,132.95,0
20110101|2008-06-26 15:00,26,136.61,136.61,136.61,136.61,0
20110101|2008-06-27 15:00,27,136.92,136.92,136.92,136.92,0
20110101|2008-06-30 15:00,30,137.45,137.45,137.45,137.45,0
20110101|2008-07-01 15:00,1,138.71,138.71,138.71,138.71,0
20110101|2008-07-02 15:00,2,141.42,141.42,141.42,141.42,0
20110101|2008-07-03 15:00,3,143.13,143.13,143.13,143.13,0
20110101|2008-07-04 12:00,4,142.06,142.06,142.06,142.06,0
20110101|2008-07-08 15:00,8,137.23,137.23,137.23,137.23,0
20110101|2008-07-09 15:00,9,137.07,137.07,137.07,137.07,0
20110101|2008-07-10 15:30,10,140.64,140.64,140.64,140.64,0
20110101|2008-07-11 15:00,11,142.28,142.28,142.28,142.28,0
20110101|2008-07-14 15:00,14,143.53,143.53,143.53,143.53,0
20110101|2008-07-15 15:00,15,138.48,138.48,138.48,138.48,0
20110101|2008-07-16 15:00,16,135.37,135.37,135.37,135.37,0
20110101|2008-07-17 15:00,17,130.44,130.44,130.44,130.44,0
20110101|2008-07-18 15:00,18,129.94,129.94,129.94,129.94,0
20110101|2008-07-21 15:00,21,132.2,132.2,132.2,132.2,0
20110101|2008-07-22 15:00,22,129.77,129.77,129.77,129.77,0
20110101|2008-07-23 15:30,23,126.23,126.23,126.23,126.23,0
20110101|2008-07-24 15:00,24,124.14,124.14,124.14,124.14,0
20110101|2008-07-25 15:00,25,122.23,122.23,122.23,122.23,0
20110101|2008-07-28 15:00,28,123.38,123.38,123.38,123.38,0
20110101|2008-07-29 15:00,29,121.17,121.17,121.17,121.17,0
20110101|2008-07-30 15:00,30,124.49,124.49,124.49,124.49,0
20110101|2008-07-31 15:30,31,121.89,121.89,121.89,121.89,0
20110101|2008-08-01 15:00,1,123.64,123.64,123.64,123.64,0
20110101|2008-08-04 15:00,4,120.08,120.08,120.08,120.08,0
20110101|2008-08-05 15:00,5,116.61,116.61,116.61,116.61,0
20110101|2008-08-06 15:00,6,115.84,115.84,115.84,115.84,0
20110101|2008-08-07 15:00,7,116.09,116.09,116.09,116.09,0
20110101|2008-08-08 15:00,8,113.67,113.67,113.67,113.67,0
20110101|2008-08-11 15:00,11,113.67,113.67,113.67,113.67,0
20110101|2008-08-12 15:00,12,111.98,111.98,111.98,111.98,0
20110101|2008-08-13 15:00,13,113.96,113.96,113.96,113.96,0
20110101|2008-08-14 15:00,14,113.53,113.53,113.53,113.53,0
20110101|2008-08-15 15:00,15,113.81,113.81,113.81,113.81,0
20110101|2008-08-18 15:00,18,112.37,112.37,112.37,112.37,0
20110101|2008-08-19 15:00,19,113.69,113.69,113.69,113.69,0
20110101|2008-08-20 15:00,20,115.81,115.81,115.81,115.81,0
20110101|2008-08-21 15:00,21,122.62,122.62,122.62,122.62,0
20110101|2008-08-22 15:00,22,116.49,116.49,116.49,116.49,0
20110101|2008-08-25 15:00,25,117.32,117.32,117.32,117.32,0
20110101|2008-08-26 15:00,26,117.67,117.67,117.67,117.67,0
20110101|2008-08-27 15:00,27,119.1,119.1,119.1,119.1,0
20110101|2008-08-28 15:00,28,117.56,117.56,117.56,117.56,0
20110101|2008-08-29 15:00,29,117.12,117.12,117.12,117.12,0
20110101|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110101|2008-09-02 15:00,2,115.01,115.01,115.01,115.01,0
20110101|2008-09-03 15:00,3,114.2,114.2,114.2,114.2,0
20110101|2008-09-04 15:00,4,112.24,112.24,112.24,112.24,0
20110101|2008-09-05 15:00,5,109.76,109.76,109.76,109.76,0
20110101|2008-09-08 15:30,8,109.54,109.54,109.54,109.54,0
20110101|2008-09-09 15:00,9,106.87,106.87,106.87,106.87,0
20110101|2008-09-10 15:30,10,106.26,106.26,106.26,106.26,0
20110101|2008-09-11 15:00,11,104.91,104.91,104.91,104.91,0
20110101|2008-09-12 15:00,12,105.82,105.82,105.82,105.82,0
20110101|2008-09-15 15:00,15,100.6,100.6,100.6,100.6,0
20110101|2008-09-16 15:00,16,95.07,95.07,95.07,95.07,0
20110101|2008-09-17 15:00,17,99.14,99.14,99.14,99.14,0
20110101|2008-09-18 15:00,18,100.48,100.48,100.48,100.48,0
20110101|2008-09-19 15:00,19,105.03,105.03,105.03,105.03,0
20110101|2008-09-22 15:00,22,110.41,110.41,110.41,110.41,0
20110101|2008-09-23 15:00,23,106.91,106.91,106.91,106.91,0
20110101|2008-09-24 15:00,24,106.94,106.94,106.94,106.94,0
20110101|2008-09-25 15:00,25,109.46,109.46,109.46,109.46,0
20110101|2008-09-26 15:00,26,109.19,109.19,109.19,109.19,0
20110101|2008-09-29 15:00,29,101.47,101.47,101.47,101.47,0
20110101|2008-09-30 15:00,30,105.14,105.14,105.14,105.14,0
20110101|2008-10-01 15:00,1,102.53,102.53,102.53,102.53,0
20110101|2008-10-02 15:00,2,98.29,98.29,98.29,98.29,0
20110101|2008-10-03 15:00,3,97.22,97.22,97.22,97.22,0
20110101|2008-10-06 15:00,6,91.98,91.98,91.98,91.98,0
20110101|2008-10-07 15:00,7,93.94,93.94,93.94,93.94,0
20110101|2008-10-09 15:00,9,93.03,93.03,93.03,93.03,0
20110101|2008-10-10 15:00,10,86.68,86.68,86.68,86.68,0
20110101|2008-10-13 15:00,13,89.16,89.16,89.16,89.16,0
20110101|2008-10-14 15:30,14,86.91,86.91,86.91,86.91,0
20110101|2008-10-15 15:00,15,83.82,83.82,83.82,83.82,0
20110101|2008-10-16 15:00,16,80.64,80.64,80.64,80.64,0
20110101|2008-10-17 15:00,17,82.25,82.25,82.25,82.25,0
20110101|2008-10-20 15:00,20,84.47,84.47,84.47,84.47,0
20110101|2008-10-21 15:00,21,83.71,83.71,83.71,83.71,0
20110101|2008-10-22 05:30,22,81.92,81.92,81.92,81.92,0
20110101|2008-10-23 15:00,23,79.32,79.32,79.32,79.32,0
20110101|2008-10-24 15:00,24,76.39,76.39,76.39,76.39,0
20110101|2008-10-27 15:00,27,75.09,75.09,75.09,75.09,0
20110101|2008-10-28 15:00,28,73.66,73.66,73.66,73.66,0
20110101|2008-10-29 15:00,29,79.16,79.16,79.16,79.16,0
20110101|2008-10-30 15:00,30,79.16,79.16,79.16,79.16,0
20110101|2008-10-31 15:00,31,81.19,81.19,81.19,81.19,0
20110101|2008-11-21 04:30,21,70.7,70.7,70.7,70.7,50
20110101|2009-06-17 12:00,17,77.8,77.8,77.8,77.8,1
20110101|2009-06-18 08:00,18,78.1,78.1,78.1,78.1,25
20110101|2009-06-19 13:00,19,77.14,77.14,77.14,77.14,25
20110101|2009-07-07 11:00,7,71.02,71.02,71.02,71.02,1
20110101|2009-07-08 07:30,8,70.07,70.07,70.07,70.07,1
20110101|2009-07-08 09:30,8,70.38,70.38,70.38,70.38,1
20110101|2009-07-09 10:00,9,69.48,69.48,69.48,69.48,2
20110101|2009-07-10 10:30,10,69.24,69.24,69.24,69.24,1
20110101|2009-07-10 11:00,10,69.25,69.33,69.25,69.33,2
20110101|2009-09-24 12:30,24,72.87,72.87,72.87,72.87,3
20110101|2009-11-02 09:30,2,82.7,82.7,82.7,82.7,10
20110101|2009-11-02 10:00,2,83.4,83.4,83.4,83.4,10
20110101|2009-11-03 14:00,3,85.25,85.25,85.25,85.25,10
20110101|2009-11-04 13:30,4,86.15,86.15,86.15,86.15,10
20110101|2009-11-09 11:30,9,85.75,85.75,85.75,85.75,10
20110101|2009-11-16 12:00,16,85.5,85.5,85.5,85.5,10
20110101|2009-11-18 09:30,18,86.55,86.55,86.55,86.55,10
20110101|2009-12-22 10:00,22,79.1,79.1,79.1,79.1,5
20110101|2010-01-06 12:00,6,87.91,87.91,87.91,87.91,1
20110101|2010-01-08 09:30,8,87.48,87.48,87.48,87.48,1
20110101|2010-01-11 13:00,11,88.14,88.14,88.14,88.14,1
20110101|2010-01-13 09:30,13,84.69,84.69,84.69,84.69,1
20110101|2010-01-21 13:00,21,80.99,80.99,80.99,80.99,1
20110101|2010-01-22 09:00,22,79.85,79.85,79.85,79.85,8
20110101|2010-01-22 13:00,22,79.55,79.55,79.55,79.55,10
20110101|2010-02-02 11:30,2,81.75,81.75,81.75,81.75,10
20110101|2010-02-03 09:30,3,82.5,82.5,82.5,82.5,10
20110101|2010-02-11 09:30,11,78.19,78.19,77.69,77.69,66
20110101|2010-02-16 08:00,16,79.95,79.95,79.95,79.95,5
20110101|2010-02-16 09:00,16,80.75,80.75,80.75,80.75,5
20110101|2010-02-17 10:00,17,81,81,81,81,5
20110101|2010-02-23 12:30,23,81.91,81.91,81.91,81.91,1
20110101|2010-02-25 08:00,25,80.6,80.6,80.6,80.6,3
20110101|2010-02-26 12:00,26,82.45,82.45,82.45,82.45,5
20110101|2010-03-01 08:30,1,82.69,82.69,82.69,82.69,1
20110101|2010-03-01 10:00,1,82.42,82.42,82.42,82.42,1
20110101|2010-03-01 10:30,1,82.7,82.7,82.7,82.7,1
20110101|2010-03-02 09:30,2,82.41,82.41,82.41,82.41,6
20110101|2010-03-05 07:30,5,83.85,83.85,83.85,83.85,6
20110101|2010-03-18 10:30,18,84.22,84.34,84.22,84.34,5
20110101|2010-03-18 11:00,18,84.43,84.43,84.43,84.43,1
20110101|2010-03-18 11:30,18,84.73,84.73,84.73,84.73,1
20110101|2010-03-18 12:00,18,84.57,84.59,84.57,84.59,2
20110101|2010-03-22 03:30,22,82.33,82.33,82.33,82.33,1
20110101|2010-03-23 05:30,23,83.22,83.22,83.16,83.16,10
20110101|2010-03-23 08:30,23,84.15,84.15,84.15,84.15,30
20110101|2010-03-23 10:00,23,83.94,83.95,83.94,83.95,6
20110101|2010-03-24 09:00,24,82.7,82.7,82.7,82.7,15
20110101|2010-03-25 06:00,25,83.36,83.36,83.36,83.36,5
20110101|2010-03-25 08:30,25,83.25,83.25,83.25,83.25,7
20110101|2010-03-25 09:00,25,83.25,83.25,83.25,83.25,23
20110101|2010-03-25 11:30,25,83.33,83.33,83.33,83.33,40
20110101|2010-03-26 12:30,26,82.37,82.37,82.37,82.37,3
20110101|2010-03-29 06:00,29,82.95,82.96,82.91,82.95,138
20110101|2010-03-30 01:00,30,84.54,84.55,84.54,84.55,2
20110101|2010-03-31 02:30,31,84.52,84.52,84.52,84.52,1
20110101|2010-03-31 06:00,31,85.18,85.18,85.18,85.18,1
20110101|2010-03-31 08:00,31,85.25,85.25,85.25,85.25,28
20110101|2010-03-31 11:30,31,85.35,85.35,85.35,85.35,1
20110101|2010-04-01 07:00,1,86.7,86.7,86.7,86.7,7
20110101|2010-04-01 07:30,1,86.6,86.7,86.6,86.7,43
20110101|2010-04-05 09:00,5,88.79,88.79,88.78,88.78,25
20110101|2010-04-05 10:00,5,88.62,88.62,88.62,88.62,25
20110101|2010-04-05 13:00,5,88.75,88.75,88.75,88.75,20
20110101|2010-04-07 11:00,7,89.34,89.39,89.34,89.39,11
20110101|2010-04-09 09:30,9,89.31,89.32,89.31,89.32,20
20110101|2010-04-09 13:00,9,88.84,88.94,88.83,88.94,44
20110101|2010-04-12 07:30,12,88.87,88.87,88.87,88.87,1
20110101|2010-04-12 08:00,12,89.08,89.08,89.08,89.08,1
20110101|2010-04-12 09:30,12,89.34,89.34,89.1,89.15,83
20110101|2010-04-12 10:00,12,89.48,89.48,89.4,89.42,23
20110101|2010-04-12 10:30,12,89.45,89.45,89.34,89.34,61
20110101|2010-04-12 11:00,12,89.33,89.33,89.29,89.3,32
20110101|2010-04-13 05:00,13,88.79,88.79,88.78,88.78,11
20110101|2010-04-13 07:30,13,88.92,88.92,88.92,88.92,1
20110101|2010-04-13 08:30,13,88.6,88.64,88.6,88.64,50
20110101|2010-04-14 15:30,14,89.88,89.88,89.88,89.88,1
20110101|2010-04-16 07:00,16,90.33,90.33,90.33,90.33,1
20110101|2010-04-16 10:00,16,88.84,88.85,88.77,88.77,36
20110101|2010-04-16 11:00,16,88.76,88.76,88.76,88.76,2
20110101|2010-04-19 04:00,19,87.56,87.56,87.56,87.56,1
20110101|2010-04-19 10:00,19,87.28,87.28,87.28,87.28,2
20110101|2010-04-19 13:30,19,87.85,87.85,87.85,87.85,5
20110101|2010-04-20 11:00,20,88.57,88.67,88.57,88.67,7
20110101|2010-04-21 08:00,21,89.01,89.13,88.94,89.13,21
20110101|2010-04-21 09:30,21,88.55,88.55,88.55,88.55,1
20110101|2010-04-21 10:30,21,88.52,88.52,88.52,88.52,2
20110101|2010-04-21 11:00,21,89.31,89.41,89.31,89.41,16
20110101|2010-04-21 11:30,21,89.57,89.57,89.54,89.56,83
20110101|2010-04-21 12:00,21,89.3,89.3,89.3,89.3,50
20110101|2010-04-21 13:00,21,89.5,89.5,89.5,89.5,15
20110101|2010-04-22 12:00,22,89.38,89.38,89.38,89.38,1
20110101|2010-04-23 13:00,23,90.68,90.68,90.68,90.68,3
20110101|2010-04-26 09:00,26,90.52,90.52,90.45,90.45,10
20110101|2010-04-27 14:00,27,89.45,89.45,89.45,89.45,5
20110101|2010-04-28 08:30,28,88.9,88.9,88.9,88.9,2
20110101|2010-04-28 09:00,28,88.9,88.9,88.9,88.9,3
20110101|2010-04-29 08:30,29,91.2,91.2,91.2,91.2,15
20110101|2010-04-29 09:00,29,91.38,91.38,91.36,91.36,50
20110101|2010-04-29 09:30,29,91.32,91.32,91.32,91.32,20
20110101|2010-04-30 05:00,30,91.42,91.42,91.42,91.42,2
20110101|2010-04-30 10:00,30,91.2,91.2,91.15,91.15,15
20110101|2010-04-30 13:00,30,91.91,91.93,91.91,91.93,11
20110101|2010-05-03 11:00,3,93.58,93.58,93.58,93.58,1
20110101|2010-05-03 15:00,3,93.03,93.03,93.03,93.03,1
20110101|2010-05-04 08:30,4,91.5,91.5,91.5,91.5,11
20110101|2010-05-04 09:30,4,91.22,91.22,91.22,91.22,5
20110101|2010-05-04 10:00,4,90.83,90.83,90.69,90.69,8
20110101|2010-05-05 04:00,5,89.88,89.88,89.88,89.88,2
20110101|2010-05-05 08:00,5,86.61,87.03,86.61,87.03,5
20110101|2010-05-06 08:00,6,86.03,86.03,86.03,86.03,1
20110101|2010-05-06 08:30,6,86.83,86.83,86.83,86.83,1
20110101|2010-05-06 11:00,6,86.13,86.13,86.13,86.13,2
20110101|2010-05-06 11:30,6,85.75,85.75,85.75,85.75,1
20110101|2010-05-06 13:30,6,83.96,83.96,83.96,83.96,1
20110101|2010-05-06 15:00,6,84.47,84.47,84.47,84.47,5
20110101|2010-05-07 09:00,7,83.75,83.75,83.75,83.75,3
20110101|2010-05-07 10:00,7,83.63,83.72,83.63,83.72,3
20110101|2010-05-07 10:30,7,83.09,83.09,83.09,83.09,3
20110101|2010-05-10 03:00,10,86.54,86.54,86.54,86.54,2
20110101|2010-05-10 08:00,10,85.48,85.48,85.48,85.48,1
20110101|2010-05-10 09:00,10,85.58,85.58,85.58,85.58,10
20110101|2010-05-10 09:30,10,84.73,84.73,84.73,84.73,20
20110101|2010-05-10 10:30,10,85.25,85.25,85.25,85.25,20
20110101|2010-05-10 12:00,10,84.98,84.98,84.98,84.98,1
20110101|2010-05-11 06:00,11,84.42,84.42,84.42,84.42,4
20110101|2010-05-11 08:30,11,85.65,85.65,85.65,85.65,26
20110101|2010-05-11 09:00,11,85.9,85.9,85.9,85.9,30
20110101|2010-05-11 10:30,11,85.5,85.5,85.5,85.5,4
20110101|2010-05-12 03:00,12,86.22,86.22,86.22,86.22,1
20110101|2010-05-12 03:30,12,86.25,86.25,86.25,86.25,1
20110101|2010-05-12 04:00,12,86.13,86.13,86.13,86.13,2
20110101|2010-05-12 08:30,12,85.89,85.89,85.89,85.89,11
20110101|2010-05-12 10:00,12,85.54,85.54,85.53,85.53,10
20110101|2010-05-12 11:30,12,86.1,86.1,86.1,86.1,20
20110101|2010-05-13 11:00,13,85.88,85.89,85.88,85.89,5
20110101|2010-05-14 12:00,14,82.15,82.15,82.15,82.15,1
20110101|2010-05-14 12:30,14,81.22,81.22,81.22,81.22,5
20110101|2010-05-14 13:30,14,81.37,81.37,81.37,81.37,4
20110101|2010-05-17 03:00,17,80.24,80.25,80.24,80.25,21
20110101|2010-05-17 11:00,17,78.65,78.65,78.65,78.65,12
20110101|2010-05-17 12:00,17,78.56,78.56,78.56,78.56,1
20110101|2010-05-17 15:00,17,78.78,78.78,78.78,78.78,10
20110101|2010-05-18 12:00,18,78.37,78.37,78.37,78.37,1
20110101|2010-05-18 12:30,18,78.15,78.15,78.15,78.15,2
20110101|2010-05-18 13:30,18,77.55,77.55,77.55,77.55,25
20110101|2010-05-18 14:00,18,77.4,77.4,77.4,77.4,2
20110101|2010-05-19 09:00,19,76.92,76.92,76.61,76.61,25
20110101|2010-05-19 10:30,19,75.91,75.91,75.91,75.91,2
20110101|2010-05-19 11:30,19,76.35,76.35,76.35,76.35,5
20110101|2010-05-19 13:30,19,76.62,76.62,76.62,76.62,2
20110101|2010-05-20 08:30,20,74.46,74.46,74.44,74.44,48
20110101|2010-05-20 09:00,20,73.79,73.79,73.78,73.78,4
20110101|2010-05-20 11:30,20,73.75,73.75,73.75,73.75,49
20110101|2010-05-20 13:00,20,74.55,75.11,74.55,75.1,10
20110101|2010-05-20 13:30,20,75.06,75.06,75.05,75.05,4
20110101|2010-05-21 08:30,21,74.68,74.68,74.68,74.68,5
20110101|2010-05-21 10:00,21,75.46,75.46,75.46,75.46,1
20110101|2010-05-21 10:30,21,75.98,75.98,75.98,75.98,4
20110101|2010-05-21 12:00,21,75.3,75.3,75.3,75.3,4
20110101|2010-05-21 12:30,21,75.1,75.1,75.1,75.1,7
20110101|2010-05-21 13:00,21,75.07,75.14,75.07,75.14,3
20110101|2010-05-21 13:30,21,74.88,74.88,74.88,74.88,3
20110101|2010-05-24 01:30,24,75.81,75.81,75.81,75.81,7
20110101|2010-05-24 11:30,24,75.51,75.52,75.51,75.52,14
20110101|2010-05-24 12:30,24,74.69,74.69,74.69,74.69,1
20110101|2010-05-25 04:30,25,72.86,72.86,72.86,72.86,1
20110101|2010-05-25 06:00,25,72.96,72.96,72.96,72.96,9
20110101|2010-05-25 06:30,25,72.81,72.9,72.81,72.9,39
20110101|2010-05-25 08:30,25,72.39,72.41,72.39,72.41,15
20110101|2010-05-25 10:00,25,72.88,73.16,72.88,73.16,8
20110101|2010-05-25 11:30,25,72.62,72.62,72.6,72.6,28
20110101|2010-05-25 13:00,25,73.09,73.09,73.09,73.09,10
20110101|2010-05-25 13:30,25,73.33,73.45,73.31,73.45,50
20110101|2010-05-25 14:00,25,73.53,73.53,73.53,73.53,1
20110101|2010-05-27 01:30,27,76.29,76.29,76.29,76.29,2
20110101|2010-05-27 02:30,27,76.4,76.4,76.4,76.4,3
20110101|2010-05-27 08:30,27,76.95,76.95,76.95,76.95,5
20110101|2010-05-27 09:30,27,77.92,77.93,77.92,77.93,2
20110101|2010-05-27 14:00,27,78.81,78.81,78.81,78.81,1
20110101|2010-05-28 13:00,28,78.35,78.35,78.35,78.35,4
20110101|2010-05-28 13:30,28,78.71,78.71,78.71,78.71,1
20110101|2010-06-01 02:30,1,77.86,77.86,77.55,77.55,9
20110101|2010-06-01 08:30,1,78.73,78.73,78.73,78.73,2
20110101|2010-06-01 09:00,1,78.72,78.72,78.72,78.72,10
20110101|2010-06-01 13:00,1,77.51,77.51,77.51,77.51,1
20110101|2010-06-01 13:30,1,77.76,77.76,77.76,77.76,2
20110101|2010-06-02 08:00,2,78.09,78.09,78.08,78.08,2
20110101|2010-06-02 10:00,2,79.01,79.03,79.01,79.03,6
20110101|2010-06-02 13:30,2,79,79,79,79,3
20110101|2010-06-02 14:30,2,79.25,79.27,79.25,79.27,2
20110101|2010-06-03 02:00,3,80,80,80,80,7
20110101|2010-06-03 04:30,3,79.25,79.25,79.25,79.25,1
20110101|2010-06-03 07:30,3,79.02,79.02,79.02,79.02,1
20110101|2010-06-03 11:00,3,78.7,78.7,78.7,78.7,1
20110101|2010-06-03 13:30,3,80.17,80.17,80.17,80.17,2
20110101|2010-06-03 14:30,3,80.07,80.07,80.07,80.07,1
20110101|2010-06-04 04:00,4,80.62,80.62,80.62,80.62,1
20110101|2010-06-04 06:30,4,79.54,79.54,79.54,79.54,1
20110101|2010-06-04 07:30,4,78.6,78.6,78.6,78.6,3
20110101|2010-06-04 08:30,4,78.71,78.71,78.71,78.71,10
20110101|2010-06-04 09:00,4,78.3,78.3,78.3,78.3,1
20110101|2010-06-04 11:00,4,77.19,77.19,77.19,77.19,2
20110101|2010-06-04 13:30,4,76.55,76.55,76.5,76.5,6
20110101|2010-06-07 09:00,7,77.23,77.23,77.23,77.23,1
20110101|2010-06-07 12:00,7,77.38,77.38,77.31,77.31,6
20110101|2010-06-07 13:00,7,77.1,77.1,76.72,76.72,20
20110101|2010-06-08 03:00,8,77.09,77.11,76.94,76.96,11
20110101|2010-06-08 03:30,8,76.68,76.68,76.62,76.65,18
20110101|2010-06-08 10:30,8,76.86,77.02,76.86,77.02,130
20110101|2010-06-08 11:00,8,76.93,76.93,76.83,76.83,83
20110101|2010-06-08 14:30,8,76.74,76.77,76.74,76.77,8
20110101|2010-06-08 15:00,8,76.75,76.75,76.75,76.75,1
20110101|2010-06-08 15:30,8,76.83,76.83,76.83,76.83,1
20110101|2010-06-09 10:00,9,78.75,78.75,78.75,78.75,1
20110101|2010-06-10 14:00,10,79.98,79.98,79.98,79.98,1
20110101|2010-06-11 06:30,11,80.16,80.16,80.16,80.16,1
20110101|2010-06-11 08:00,11,78.96,78.96,78.96,78.96,5
20110101|2010-06-11 08:30,11,79.32,79.32,79.32,79.32,1
20110101|2010-06-11 13:30,11,79.13,79.13,79.13,79.13,1
20110101|2010-06-14 06:00,14,79.93,79.93,79.93,79.93,1
20110101|2010-06-14 08:00,14,80.22,80.22,80.22,80.22,5
20110101|2010-06-14 08:30,14,80.15,80.15,80.15,80.15,3
20110101|2010-06-14 11:00,14,80.26,80.27,80.26,80.27,15
20110101|2010-06-14 11:30,14,80,80,80,80,1
20110101|2010-06-14 12:00,14,79.56,79.56,79.16,79.25,23
20110101|2010-06-15 07:00,15,79.64,79.64,79.64,79.64,4
20110101|2010-06-15 11:00,15,80.38,80.45,80.38,80.45,7
20110101|2010-06-15 11:30,15,80.45,80.56,80.45,80.56,37
20110101|2010-06-15 14:00,15,80.75,80.75,80.75,80.75,1
20110101|2010-06-16 09:00,16,81.1,81.1,81.07,81.07,30
20110101|2010-06-16 13:00,16,81.9,81.9,81.84,81.84,22
20110101|2010-06-17 12:00,17,81.71,81.71,81.71,81.71,27
20110101|2010-06-17 12:30,17,81.6,81.64,81.55,81.64,16
20110101|2010-06-18 11:00,18,81.73,81.73,81.53,81.53,45
20110101|2010-06-18 13:30,18,81.49,81.49,81.49,81.49,1
20110101|2010-06-18 15:30,18,81.55,81.55,81.55,81.55,11
20110101|2010-06-21 08:30,21,82.8,82.8,82.8,82.8,1
20110101|2010-06-21 09:00,21,82.88,82.9,82.88,82.89,20
20110101|2010-06-21 09:30,21,82.6,82.6,82.6,82.6,10
20110101|2010-06-21 10:00,21,82.55,82.55,82.55,82.55,10
20110101|2010-06-21 11:00,21,82.58,82.58,82.57,82.57,5
20110101|2010-06-21 13:00,21,81.31,81.31,81.31,81.31,5
20110101|2010-06-21 13:30,21,81.77,81.77,81.77,81.77,1
20110101|2010-06-22 07:30,22,81.47,81.47,81.47,81.47,1
20110101|2010-06-22 11:30,22,81.69,81.69,81.69,81.69,2
20110101|2010-06-22 12:00,22,81.6,81.6,81.6,81.6,1
20110101|2010-06-23 09:30,23,78.73,78.73,78.72,78.72,5
20110101|2010-06-23 11:30,23,79.13,79.16,79.13,79.16,10
20110101|2010-06-23 12:00,23,79.25,79.25,79.25,79.25,15
20110101|2010-06-23 13:00,23,79.24,79.26,79.24,79.26,42
20110101|2010-06-23 13:30,23,79.11,79.11,79.11,79.11,15
20110101|2010-06-23 14:00,23,79.25,79.25,79.25,79.25,22
20110101|2010-06-23 14:30,23,78.55,78.55,78.55,78.55,2
20110101|2010-06-23 15:00,23,78.58,78.58,78.46,78.46,53
20110101|2010-06-24 03:30,24,78.38,78.38,78.38,78.38,1
20110101|2010-06-25 09:00,25,79.65,79.65,79.65,79.65,1
20110101|2010-06-25 10:30,25,80.6,80.8,80.6,80.78,28
20110101|2010-06-25 11:00,25,80.87,80.89,80.87,80.89,2
20110101|2010-06-25 12:30,25,81.03,81.06,81.01,81.06,5
20110101|2010-06-25 13:30,25,81.22,81.22,81.22,81.22,1
20110101|2010-06-25 14:30,25,81.31,81.31,81.3,81.3,2
20110101|2010-06-28 08:30,28,80.55,80.55,80.55,80.55,1
20110101|2010-06-28 13:30,28,80.81,80.81,80.81,80.81,3
20110101|2010-06-28 14:30,28,80.78,80.79,80.77,80.79,85
20110101|2010-06-29 07:30,29,78.9,78.9,78.9,78.9,25
20110101|2010-06-29 08:00,29,78.55,78.55,78.4,78.4,16
20110101|2010-06-29 09:00,29,78.12,78.33,78.12,78.33,10
20110101|2010-06-29 11:00,29,78,78,78,78,10
20110101|2010-06-29 13:00,29,78.25,78.27,78.25,78.27,9
20110101|2010-06-29 13:30,29,78.29,78.29,78.29,78.29,75
20110101|2010-06-29 14:30,29,77.78,77.78,77.78,77.78,1
20110101|2010-06-30 02:30,30,78.31,78.31,78.31,78.31,1
20110101|2010-06-30 04:30,30,78.71,78.71,78.71,78.71,6
20110101|2010-06-30 11:30,30,76.93,76.93,76.93,76.93,13
20110101|2010-06-30 12:00,30,77.56,77.56,77.56,77.56,27
20110101|2010-06-30 13:00,30,77.72,77.72,77.72,77.72,1
20110101|2010-07-01 09:00,1,75.91,75.91,75.91,75.91,1
20110101|2010-07-01 10:00,1,74.71,74.72,74.71,74.72,14
20110101|2010-07-01 13:00,1,75.09,75.21,74.91,74.91,5
20110101|2010-07-01 14:00,1,75.03,75.03,75.03,75.03,1
20110101|2010-07-02 06:30,2,75.37,75.37,75.37,75.37,1
20110101|2010-07-06 07:00,6,75.33,75.33,75.33,75.33,1
20110101|2010-07-06 07:30,6,75.52,75.52,75.52,75.52,1
20110101|2010-07-06 11:30,6,75.14,75.21,75.14,75.21,76
20110101|2010-07-06 12:00,6,74.63,74.63,74.63,74.63,4
20110101|2010-07-06 14:30,6,74.8,74.8,74.8,74.8,1
20110101|2010-07-07 02:00,7,74.45,74.45,74.45,74.45,10
20110101|2010-07-07 02:30,7,74.26,74.26,74.26,74.26,2
20110101|2010-07-07 07:00,7,75.31,75.31,75.31,75.31,5
20110101|2010-07-07 07:30,7,75.34,75.34,75.34,75.34,1
20110101|2010-07-07 09:00,7,76.25,76.25,76.25,76.25,25
20110101|2010-07-07 10:30,7,76.01,76.01,76.01,76.01,1
20110101|2010-07-07 12:30,7,76.54,76.7,76.5,76.7,28
20110101|2010-07-07 13:00,7,76.78,76.78,76.78,76.78,1
20110101|2010-07-07 13:30,7,76.84,76.84,76.84,76.84,1
20110101|2010-07-07 15:00,7,77.19,77.19,77.19,77.19,2
20110101|2010-07-07 15:30,7,77.25,77.27,77.25,77.27,2
20110101|2010-07-08 09:30,8,78.33,78.33,78.33,78.33,10
20110101|2010-07-08 10:00,8,78.39,78.39,77.99,77.99,10
20110101|2010-07-08 14:00,8,78.42,78.42,78.42,78.42,1
20110101|2010-07-09 02:30,9,78.37,78.37,78.37,78.37,1
20110101|2010-07-09 10:30,9,78.65,78.65,78.65,78.65,1
20110101|2010-07-09 12:00,9,77.75,77.75,77.75,77.75,1
20110101|2010-07-12 02:00,12,78.05,78.05,78.05,78.05,10
20110101|2010-07-12 09:30,12,78.14,78.14,78.14,78.14,1
20110101|2010-07-12 10:00,12,77.41,77.41,77.21,77.21,5
20110101|2010-07-12 11:00,12,77.7,77.77,77.6,77.6,30
20110101|2010-07-12 14:00,12,77.39,77.39,77.39,77.39,6
20110101|2010-07-12 15:00,12,77.18,77.18,77.18,77.18,1
20110101|2010-07-13 05:30,13,77.7,77.7,77.7,77.7,23
20110101|2010-07-13 06:00,13,77.7,77.98,77.7,77.98,26
20110101|2010-07-13 08:00,13,78.91,78.91,78.91,78.91,30
20110101|2010-07-13 12:30,13,79.03,79.03,79.01,79.01,44
20110101|2010-07-13 15:00,13,79.59,79.59,79.59,79.59,1
20110101|2010-07-14 07:00,14,79.14,79.14,79.14,79.14,4
20110101|2010-07-14 07:30,14,79.04,79.31,79.04,79.31,23
20110101|2010-07-14 10:00,14,79.35,79.52,79.34,79.52,22
20110101|2010-07-14 10:30,14,80.13,80.13,80.13,80.13,5
20110101|2010-07-14 11:00,14,80.13,80.13,80.01,80.01,13
20110101|2010-07-14 11:30,14,80.06,80.06,80.06,80.06,6
20110101|2010-07-14 12:30,14,79.85,79.85,79.79,79.79,2
20110101|2010-07-14 14:00,14,79.21,79.21,79.21,79.21,1
20110101|2010-07-15 07:00,15,79.54,79.6,79.54,79.6,14
20110101|2010-07-15 13:00,15,78.94,78.94,78.94,78.94,3
20110101|2010-07-15 13:30,15,78.93,78.93,78.93,78.93,1
20110101|2010-07-16 10:30,16,78.15,78.15,78.15,78.15,15
20110101|2010-07-16 11:00,16,77.85,77.85,77.85,77.85,5
20110101|2010-07-16 11:30,16,77.87,77.87,77.85,77.85,25
20110101|2010-07-16 12:00,16,77.86,77.86,77.86,77.86,1
20110101|2010-07-16 13:00,16,78.36,78.36,78.35,78.35,50
20110101|2010-07-16 13:30,16,78.35,78.35,78.21,78.24,23
20110101|2010-07-19 08:00,19,79.01,79.01,79.01,79.01,1
20110101|2010-07-19 10:30,19,78.95,78.95,78.95,78.95,2
20110101|2010-07-19 11:30,19,78.56,78.57,78.56,78.57,50
20110101|2010-07-19 12:00,19,78.21,78.21,78.21,78.21,3
20110101|2010-07-19 12:30,19,77.95,77.95,77.95,77.95,5
20110101|2010-07-19 13:00,19,78.53,78.53,78.53,78.53,1
20110101|2010-07-20 02:30,20,79.08,79.08,79.08,79.08,5
20110101|2010-07-20 05:00,20,78.58,78.58,78.58,78.58,5
20110101|2010-07-20 09:30,20,78.73,78.84,78.73,78.84,26
20110101|2010-07-20 10:30,20,79.16,79.16,79.02,79.02,3
20110101|2010-07-20 12:30,20,79.35,79.35,79.35,79.35,1
20110101|2010-07-21 03:00,21,79.45,79.45,79.45,79.45,2
20110101|2010-07-21 08:30,21,79.96,79.96,79.96,79.96,9
20110101|2010-07-21 10:00,21,78.87,78.87,78.85,78.85,5
20110101|2010-07-21 10:30,21,78.86,78.91,78.86,78.91,17
20110101|2010-07-21 13:00,21,78.51,78.51,78.51,78.51,1
20110101|2010-07-22 08:30,22,79.94,79.94,79.93,79.93,3
20110101|2010-07-22 09:00,22,80.13,80.13,80.13,80.13,1
20110101|2010-07-22 09:30,22,80.4,80.4,80.4,80.4,10
20110101|2010-07-22 10:00,22,80.64,80.64,80.64,80.64,1
20110101|2010-07-22 10:30,22,80.6,80.6,80.51,80.51,2
20110101|2010-07-22 11:30,22,80.64,80.64,80.64,80.64,1
20110101|2010-07-22 13:00,22,80.64,80.75,80.64,80.75,2
20110101|2010-07-22 14:00,22,80.91,80.91,80.91,80.91,1
20110101|2010-07-23 03:00,23,81.3,81.3,81.3,81.3,1
20110101|2010-07-23 11:00,23,80.3,80.3,80.3,80.3,1
20110101|2010-07-23 13:30,23,80.83,80.83,80.83,80.83,1
20110101|2010-07-23 14:00,23,80.83,80.83,80.74,80.74,30
20110101|2010-07-23 14:30,23,80.67,80.67,80.67,80.67,1
20110101|2010-07-26 06:30,26,80.3,80.3,80.3,80.3,2
20110101|2010-07-26 08:00,26,80.3,80.56,80.3,80.56,48
20110101|2010-07-26 08:30,26,80.53,80.53,80.53,80.53,2
20110101|2010-07-26 10:30,26,80.98,80.98,80.98,80.98,1
20110101|2010-07-26 13:00,26,80.72,80.84,80.72,80.8,10
20110101|2010-07-26 13:30,26,80.74,80.74,80.74,80.74,1
20110101|2010-07-26 15:30,26,80.7,80.7,80.7,80.7,1
20110101|2010-07-27 09:00,27,80.13,80.13,80.13,80.13,4
20110101|2010-07-27 09:30,27,80.18,80.18,80.18,80.18,1
20110101|2010-07-27 10:00,27,80.09,80.11,79.22,79.22,12
20110101|2010-07-27 10:30,27,79.31,79.35,79.3,79.35,3
20110101|2010-07-27 11:00,27,79.25,79.27,79.25,79.27,2
20110101|2010-07-27 11:30,27,79.5,79.5,79.5,79.5,2
20110101|2010-07-27 12:00,27,79.2,79.21,79.17,79.18,15
20110101|2010-07-27 13:30,27,79.5,79.5,79.44,79.44,2
20110101|2010-07-28 08:30,28,79.22,79.22,79.22,79.22,6
20110101|2010-07-28 09:30,28,78.21,78.21,78.21,78.21,2
20110101|2010-07-28 10:30,28,78.84,78.84,78.84,78.84,1
20110101|2010-07-28 13:30,28,79.11,79.11,79.01,79.01,3
20110101|2010-07-29 08:30,29,79.83,79.83,79.83,79.83,1
20110101|2010-07-29 11:30,29,79.97,80.07,79.97,80.06,14
20110101|2010-07-29 13:30,29,80.59,80.6,80.59,80.6,3
20110101|2010-07-29 15:00,29,80.28,80.28,80.28,80.28,6
20110101|2010-07-29 23:00,30,80.2,80.2,80.2,80.2,1
20110101|2010-07-30 02:30,30,80.1,80.1,80.1,80.1,1
20110101|2010-07-30 09:30,30,79.68,79.83,79.68,79.83,5
20110101|2010-07-30 14:30,30,80.94,80.96,80.91,80.91,3
20110101|2010-08-02 08:30,2,82.76,82.76,82.76,82.76,3
20110101|2010-08-02 09:30,2,83.46,83.48,83.46,83.48,10
20110101|2010-08-02 10:30,2,83.28,83.28,83.24,83.24,75
20110101|2010-08-02 13:00,2,83.25,83.25,83.25,83.25,1
20110101|2010-08-03 03:00,3,83.08,83.08,83.08,83.08,1
20110101|2010-08-03 07:30,3,83.98,83.98,83.98,83.98,1
20110101|2010-08-03 09:30,3,83.58,83.59,83.58,83.59,2
20110101|2010-08-03 10:00,3,83.9,84.25,83.9,84.25,29
20110101|2010-08-03 10:30,3,84.33,84.33,84.33,84.33,10
20110101|2010-08-03 11:00,3,84.25,84.25,84.25,84.25,1
20110101|2010-08-03 12:30,3,83.98,83.98,83.98,83.98,2
20110101|2010-08-03 13:00,3,84.49,84.49,84.46,84.46,48
20110101|2010-08-03 13:30,3,84.44,84.44,84.44,84.44,1
20110101|2010-08-03 14:30,3,84.49,84.49,84.49,84.49,1
20110101|2010-08-04 03:00,4,83.99,83.99,83.99,83.99,1
20110101|2010-08-04 05:00,4,83.95,83.95,83.93,83.93,5
20110101|2010-08-04 08:00,4,84.6,84.6,84.6,84.6,3
20110101|2010-08-04 10:00,4,84.71,84.71,84.71,84.71,2
20110101|2010-08-04 10:30,4,84.7,84.87,84.7,84.87,13
20110101|2010-08-04 12:30,4,84.46,84.46,83.82,83.82,21
20110101|2010-08-04 13:00,4,84.32,84.42,84.32,84.42,46
20110101|2010-08-05 06:30,5,83.95,83.95,83.95,83.95,1
20110101|2010-08-05 09:30,5,84,84,84,84,10
20110101|2010-08-05 13:30,5,83.99,84,83.99,84,17
20110101|2010-08-06 02:30,6,84.53,84.53,84.53,84.53,5
20110101|2010-08-06 04:00,6,83.85,83.86,83.85,83.86,5
20110101|2010-08-06 13:00,6,82.68,82.7,82.66,82.66,101
20110101|2010-08-06 15:00,6,83.14,83.14,83.14,83.14,1
20110101|2010-08-09 10:00,9,83.61,83.62,83.61,83.62,3
20110101|2010-08-09 10:30,9,83.62,83.62,83.62,83.62,5
20110101|2010-08-09 13:00,9,83.67,83.67,83.66,83.66,15
20110101|2010-08-09 13:30,9,83.73,83.73,83.73,83.73,1
20110101|2010-08-10 03:00,10,82.65,82.65,82.65,82.65,3
20110101|2010-08-10 06:30,10,82.18,82.18,82.17,82.17,3
20110101|2010-08-10 08:30,10,81.59,81.59,81.59,81.59,1
20110101|2010-08-10 09:00,10,81.89,81.9,81.89,81.9,16
20110101|2010-08-10 10:00,10,82.16,82.16,82.16,82.16,5
20110101|2010-08-10 10:30,10,82.54,82.54,82.53,82.53,2
20110101|2010-08-10 12:30,10,82.16,82.17,82.16,82.17,3
20110101|2010-08-10 13:00,10,81.87,82.48,81.85,82.48,33
20110101|2010-08-10 14:30,10,82.36,82.42,82.36,82.42,27
20110101|2010-08-11 05:30,11,81.79,81.79,81.79,81.79,2
20110101|2010-08-11 09:00,11,81.38,81.39,81.28,81.28,6
20110101|2010-08-11 09:30,11,80.77,80.99,80.76,80.84,242
20110101|2010-08-11 10:00,11,80.4,80.4,80.4,80.4,16
20110101|2010-08-11 10:30,11,80.54,80.7,80.54,80.7,17
20110101|2010-08-11 11:30,11,80.39,80.39,80.39,80.39,1
20110101|2010-08-11 13:30,11,80.31,80.31,80.31,80.31,1
20110101|2010-08-11 14:30,11,79.94,79.94,79.94,79.94,2
20110101|2010-08-11 15:00,11,79.89,79.89,79.89,79.89,1
20110101|2010-08-12 04:00,12,79.6,79.6,79.6,79.6,1
20110101|2010-08-12 04:30,12,79.54,79.55,79.54,79.55,25
20110101|2010-08-12 07:00,12,79.02,79.04,79.02,79.04,20
20110101|2010-08-12 08:30,12,78.69,78.71,78.69,78.71,7
20110101|2010-08-12 09:00,12,78.79,78.8,78.79,78.8,5
20110101|2010-08-12 09:30,12,78.85,78.85,78.85,78.85,15
20110101|2010-08-12 12:00,12,78.65,78.65,78.65,78.65,3
20110101|2010-08-12 13:00,12,77.74,77.74,77.74,77.74,9
20110101|2010-08-12 14:00,12,77.84,77.85,77.84,77.85,18
20110101|2010-08-12 14:30,12,77.79,77.79,77.79,77.79,25
20110101|2010-08-12 15:30,12,77.69,77.72,77.69,77.72,2
20110101|2010-08-13 02:30,13,78.4,78.4,78.4,78.4,2
20110101|2010-08-13 05:30,13,77.86,77.86,77.86,77.86,29
20110101|2010-08-13 06:30,13,77.88,77.88,77.88,77.88,1
20110101|2010-08-13 07:30,13,77.79,77.79,77.79,77.79,1
20110101|2010-08-13 13:00,13,77.19,77.19,77.19,77.19,1
20110101|2010-08-16 08:30,16,77.25,77.42,77.23,77.42,26
20110101|2010-08-16 11:00,16,77.4,77.43,77.4,77.42,30
20110101|2010-08-16 11:30,16,77.49,77.49,77.44,77.48,30
20110101|2010-08-16 12:00,16,77.46,77.46,77.42,77.42,12
20110101|2010-08-16 12:30,16,77.52,77.52,77.47,77.5,33
20110101|2010-08-16 13:00,16,77.32,77.32,77.32,77.32,3
20110101|2010-08-16 13:30,16,77.33,77.33,77.33,77.33,1
20110101|2010-08-17 01:30,17,77.48,77.48,77.48,77.48,1
20110101|2010-08-17 08:00,17,78.16,78.55,78.15,78.55,35
20110101|2010-08-17 08:30,17,78.55,78.55,78.55,78.55,15
20110101|2010-08-17 10:00,17,79.04,79.04,79.03,79.04,20
20110101|2010-08-17 10:30,17,78.78,78.78,78.78,78.78,1
20110101|2010-08-18 03:30,18,77.86,77.86,77.86,77.86,1
20110101|2010-08-18 08:00,18,77.66,77.71,77.48,77.48,11
20110101|2010-08-18 08:30,18,77.33,77.35,77.33,77.35,2
20110101|2010-08-18 09:00,18,76.95,77.07,76.9,76.9,11
20110101|2010-08-18 10:30,18,77.66,77.66,77.55,77.55,13
20110101|2010-08-18 11:30,18,77.42,77.54,77.42,77.54,17
20110101|2010-08-18 12:30,18,78.08,78.08,78.08,78.08,1
20110101|2010-08-18 13:00,18,78.13,78.13,78.09,78.09,2
20110101|2010-08-18 13:30,18,77.97,77.97,77.97,77.97,1
20110101|2010-08-19 09:00,19,77.39,77.39,76.97,76.97,16
20110101|2010-08-19 09:30,19,77.03,77.03,77.03,77.03,1
20110101|2010-08-19 10:00,19,76.8,76.8,76.8,76.8,1
20110101|2010-08-19 10:30,19,76.6,76.6,76.56,76.56,12
20110101|2010-08-19 11:30,19,76.82,76.84,76.82,76.84,12
20110101|2010-08-19 12:30,19,76.6,76.6,76.6,76.6,1
20110101|2010-08-19 13:00,19,76.81,76.81,76.81,76.81,1
20110101|2010-08-19 13:30,19,76.8,76.8,76.8,76.8,1
20110101|2010-08-20 05:30,20,75.73,75.73,75.73,75.73,1
20110101|2010-08-20 06:00,20,75.96,75.96,75.96,75.96,1
20110101|2010-08-20 08:00,20,76.18,76.18,76.18,76.18,2
20110101|2010-08-20 10:00,20,75.7,75.7,75.7,75.7,1
20110101|2010-08-20 10:30,20,75.82,75.82,75.68,75.68,16
20110101|2010-08-20 12:00,20,75.83,75.83,75.72,75.72,3
20110101|2010-08-20 12:30,20,75.7,75.7,75.7,75.7,15
20110101|2010-08-20 13:00,20,75.78,75.78,75.78,75.78,3
20110101|2010-08-20 13:30,20,75.84,75.93,75.84,75.93,28
20110101|2010-08-20 14:30,20,76.03,76.03,76.03,76.03,7
20110101|2010-08-20 15:30,20,76.1,76.1,76.08,76.08,25
20110101|2010-08-23 03:30,23,76.16,76.16,76.14,76.14,11
20110101|2010-08-23 08:30,23,76.42,76.42,76.42,76.42,1
20110101|2010-08-23 09:00,23,75.94,75.95,75.94,75.95,15
20110101|2010-08-23 10:00,23,75.37,75.38,75.35,75.38,57
20110101|2010-08-23 10:30,23,75.23,75.24,74.94,75,77
20110101|2010-08-23 11:00,23,75.01,75.14,74.97,74.97,34
20110101|2010-08-23 11:30,23,75,75.09,74.98,75.02,75
20110101|2010-08-23 12:00,23,74.84,74.93,74.84,74.92,26
20110101|2010-08-23 12:30,23,75,75,75,75,30
20110101|2010-08-23 13:00,23,75.1,75.1,75.04,75.04,20
20110101|2010-08-23 13:30,23,75.26,75.26,75.22,75.22,101
20110101|2010-08-23 20:30,24,74.78,74.78,74.78,74.78,1
20110101|2010-08-24 02:30,24,74.39,74.39,74.39,74.39,1
20110101|2010-08-24 04:30,24,74.36,74.36,74.36,74.36,1
20110101|2010-08-24 06:00,24,74.63,74.73,74.63,74.73,48
20110101|2010-08-24 07:00,24,74.1,74.1,74.1,74.1,5
20110101|2010-08-24 08:00,24,74.05,74.17,74.05,74.17,8
20110101|2010-08-24 09:00,24,74,74.41,74,74.41,163
20110101|2010-08-24 09:30,24,74.41,74.41,74.4,74.4,8
20110101|2010-08-24 10:30,24,74.43,74.43,74.43,74.43,5
20110101|2010-08-24 11:30,24,74.1,74.1,74.1,74.1,20
20110101|2010-08-24 14:30,24,73.94,73.94,73.94,73.94,10
20110101|2010-08-24 23:00,25,74.15,74.15,74.15,74.15,1
20110101|2010-08-24 23:30,25,74.15,74.15,74.15,74.15,27
20110101|2010-08-25 02:00,25,74.32,74.32,74.32,74.32,30
20110101|2010-08-25 05:30,25,74.18,74.18,74.18,74.18,1
20110101|2010-08-25 08:00,25,73.76,73.76,73.76,73.76,23
20110101|2010-08-25 09:00,25,73.73,73.87,73.73,73.87,18
20110101|2010-08-25 09:30,25,73.39,73.74,73.09,73.25,18
20110101|2010-08-25 13:00,25,74.65,74.65,74.65,74.65,1
20110101|2010-08-25 13:30,25,74.85,74.92,74.83,74.92,11
20110101|2010-08-25 14:00,25,75.03,75.1,75.03,75.1,6
20110101|2010-08-25 15:30,25,75.23,75.23,75.23,75.23,2
20110101|2010-08-26 03:00,26,75.44,75.44,75.44,75.44,1
20110101|2010-08-26 05:00,26,75.76,75.76,75.75,75.75,25
20110101|2010-08-26 06:30,26,75.61,75.61,75.61,75.61,1
20110101|2010-08-26 07:00,26,75.91,75.91,75.91,75.91,1
20110101|2010-08-26 08:00,26,75.78,75.78,75.78,75.78,1
20110101|2010-08-26 08:30,26,75.87,75.87,75.87,75.87,1
20110101|2010-08-26 09:00,26,76.2,76.2,76.11,76.11,15
20110101|2010-08-26 11:00,26,76.19,76.19,76.01,76.01,26
20110101|2010-08-26 11:30,26,76.03,76.03,76.03,76.03,1
20110101|2010-08-26 12:30,26,76.23,76.23,76.23,76.23,1
20110101|2010-08-26 13:00,26,75.85,75.94,75.85,75.94,2
20110101|2010-08-26 14:00,26,76.02,76.02,76.02,76.02,1
20110101|2010-08-27 07:00,27,76.62,76.62,76.39,76.39,18
20110101|2010-08-27 07:30,27,76.63,76.66,76.63,76.66,5
20110101|2010-08-27 08:00,27,76.33,76.65,76.29,76.65,17
20110101|2010-08-27 08:30,27,76.37,76.38,76.22,76.3,21
20110101|2010-08-27 09:00,27,76.08,76.56,75.55,76.56,23
20110101|2010-08-27 09:30,27,76.71,76.71,76.39,76.41,43
20110101|2010-08-27 10:00,27,76.7,77.06,76.7,77.06,10
20110101|2010-08-27 10:30,27,76.84,76.98,76.84,76.98,2
20110101|2010-08-27 12:00,27,77.36,77.36,77.36,77.36,1
20110101|2010-08-27 12:30,27,77.42,77.74,77.42,77.74,7
20110101|2010-08-27 13:00,27,77.99,77.99,77.99,77.99,1
20110101|2010-08-27 13:30,27,78.12,78.12,78.12,78.12,1
20110101|2010-08-30 07:00,30,77.67,77.67,77.67,77.67,1
20110101|2010-08-30 08:00,30,77.82,77.82,77.82,77.82,1
20110101|2010-08-30 08:30,30,77.88,77.9,77.88,77.9,11
20110101|2010-08-30 09:00,30,77.65,77.65,77.65,77.65,5
20110101|2010-08-30 09:30,30,77.67,77.8,77.67,77.74,16
20110101|2010-08-30 10:30,30,77.92,77.92,77.92,77.92,1
20110101|2010-08-30 11:00,30,77.74,77.91,77.72,77.91,10
20110101|2010-08-30 12:00,30,78.1,78.1,78.03,78.03,3
20110101|2010-08-30 12:30,30,78.03,78.03,78.02,78.02,2
20110101|2010-08-30 13:00,30,78.11,78.11,78.11,78.11,1
20110101|2010-08-30 13:30,30,78.11,78.11,78.11,78.11,1
20110101|2010-08-30 14:00,30,78.03,78.03,78.03,78.03,1
20110101|2010-08-30 14:30,30,77.75,77.76,77.75,77.76,10
20110101|2010-08-30 16:00,30,77.6,77.6,77.6,77.6,1
20110101|2010-08-31 03:30,31,77,77,76.99,76.99,9
20110101|2010-08-31 08:00,31,77.89,78.07,77.86,78.05,46
20110101|2010-08-31 09:30,31,77.81,77.81,77.81,77.81,50
20110101|2010-08-31 10:00,31,77.49,77.49,77.44,77.44,45
20110101|2010-08-31 10:30,31,77.34,77.37,77.32,77.36,55
20110101|2010-08-31 11:00,31,77.07,77.12,76.74,76.74,153
20110101|2010-08-31 11:30,31,76.45,76.71,76.27,76.27,174
20110101|2010-08-31 12:30,31,76.91,76.91,76.85,76.85,5
20110101|2010-08-31 13:00,31,76.77,76.77,76.18,76.18,20
20110101|2010-08-31 13:30,31,76.16,76.16,75.96,75.96,102
20110101|2010-08-31 14:00,31,75.88,75.88,75.86,75.86,60
20110101|2010-08-31 14:30,31,75.95,75.95,75.95,75.95,27
20110101|2010-09-01 07:00,1,76.84,76.84,76.84,76.84,1
20110101|2010-09-01 07:30,1,77.33,77.33,77.33,77.33,10
20110101|2010-09-01 08:00,1,77.3,77.52,77.3,77.42,15
20110101|2010-09-01 08:30,1,77.25,77.35,77.25,77.35,2
20110101|2010-09-01 09:00,1,77.38,77.79,77.38,77.79,107
20110101|2010-09-01 09:30,1,77.93,78.06,77.93,78.06,7
20110101|2010-09-01 10:00,1,78.15,78.16,78.15,78.16,3
20110101|2010-09-01 11:00,1,78.09,78.09,78.04,78.04,7
20110101|2010-09-01 11:30,1,77.95,78.03,77.95,78.03,17
20110101|2010-09-01 12:00,1,78.1,78.14,78.1,78.14,6
20110101|2010-09-01 13:00,1,78.09,78.09,77.79,77.9,48
20110101|2010-09-01 13:30,1,77.9,77.9,77.9,77.9,14
20110101|2010-09-01 14:00,1,77.87,77.87,77.87,77.87,3
20110101|2010-09-01 15:00,1,77.84,77.84,77.84,77.84,1
20110101|2010-09-02 03:00,2,77.47,77.55,77.47,77.55,54
20110101|2010-09-02 03:30,2,77.42,77.42,77.42,77.42,2
20110101|2010-09-02 04:30,2,77.45,77.45,77.45,77.45,5
20110101|2010-09-02 05:30,2,77.15,77.15,77.15,77.15,15
20110101|2010-09-02 06:30,2,77,77,77,77,10
20110101|2010-09-02 07:00,2,76.97,77.05,76.97,77.05,11
20110101|2010-09-02 07:30,2,77.11,77.11,77.11,77.11,2
20110101|2010-09-02 08:00,2,77.05,77.05,76.92,76.99,12
20110101|2010-09-02 08:30,2,76.94,76.95,76.94,76.95,29
20110101|2010-09-02 10:00,2,77.27,77.27,77.27,77.27,1
20110101|2010-09-02 12:00,2,77.86,77.86,77.86,77.86,29
20110101|2010-09-02 13:00,2,78.31,78.34,78.28,78.28,3
20110101|2010-09-02 13:30,2,78.39,78.39,78.39,78.39,1
20110101|2010-09-03 04:00,3,77.93,77.96,77.93,77.96,8
20110101|2010-09-03 06:00,3,78.04,78.04,78.02,78.02,17
20110101|2010-09-03 06:30,3,77.92,77.92,77.92,77.92,1
20110101|2010-09-03 07:00,3,77.91,77.92,77.91,77.92,6
20110101|2010-09-03 07:30,3,78.29,78.46,78.29,78.46,27
20110101|2010-09-03 08:00,3,78.46,78.46,78.46,78.46,1
20110101|2010-09-03 08:30,3,78.83,78.83,78.64,78.64,21
20110101|2010-09-03 09:00,3,78.28,78.28,78,78,3
20110101|2010-09-03 09:30,3,77.19,77.19,77.12,77.12,16
20110101|2010-09-03 10:00,3,76.8,76.8,76.8,76.8,25
20110101|2010-09-03 11:00,3,77.28,77.28,77.26,77.26,6
20110101|2010-09-03 11:30,3,77.45,77.48,77.45,77.46,20
20110101|2010-09-03 12:00,3,77.59,77.6,77.01,77.01,24
20110101|2010-09-03 12:30,3,77.37,77.37,77.34,77.34,2
20110101|2010-09-03 13:00,3,77.92,78.11,77.92,78.11,9
20110101|2010-09-03 13:30,3,78.13,78.13,78,78,5
20110101|2010-09-03 14:00,3,78.05,78.05,78.05,78.05,1
20110101|2010-09-06 04:30,6,78.34,78.34,78.34,78.34,1
20110101|2010-09-06 06:00,6,78.2,78.2,78.2,78.2,2
20110101|2010-09-06 07:30,6,78.31,78.31,78.31,78.31,1
20110101|2010-09-06 09:00,6,78.35,78.4,78.35,78.4,10
20110101|2010-09-06 10:00,6,77.87,77.87,77.87,77.87,7
20110101|2010-09-06 21:30,7,78.03,78.03,78.03,78.03,1
20110101|2010-09-07 02:30,7,77.45,77.49,77.45,77.49,6
20110101|2010-09-07 05:00,7,77.02,77.02,77.02,77.02,1
20110101|2010-09-07 05:30,7,76.9,76.9,76.9,76.9,1
20110101|2010-09-07 06:00,7,76.98,76.98,76.82,76.82,35
20110101|2010-09-07 07:00,7,77.16,77.16,77.16,77.16,4
20110101|2010-09-07 07:30,7,77.16,77.19,77.16,77.19,2
20110101|2010-09-07 08:00,7,77.87,77.91,77.87,77.91,37
20110101|2010-09-07 09:00,7,77.09,77.12,77,77.05,126
20110101|2010-09-07 09:30,7,77,77.23,77,77.05,54
20110101|2010-09-07 10:00,7,77.18,77.36,76.89,77.35,108
20110101|2010-09-07 10:30,7,77.41,77.72,77.4,77.72,42
20110101|2010-09-07 11:00,7,77.92,77.92,77.75,77.75,46
20110101|2010-09-07 11:30,7,77.9,78.29,77.9,78.17,106
20110101|2010-09-07 12:30,7,79,79,78.68,78.68,17
20110101|2010-09-07 13:00,7,78.82,78.95,78.69,78.69,75
20110101|2010-09-07 13:30,7,78.58,78.58,78.56,78.56,2
20110101|2010-09-08 02:00,8,78.6,78.6,78.6,78.6,4
20110101|2010-09-08 02:30,8,78.47,78.47,78.47,78.47,2
20110101|2010-09-08 04:00,8,77.93,77.95,77.93,77.95,18
20110101|2010-09-08 05:30,8,78.28,78.28,78.28,78.28,3
20110101|2010-09-08 06:00,8,78.25,78.35,78.25,78.35,4
20110101|2010-09-08 07:00,8,78.37,78.37,78.37,78.37,2
20110101|2010-09-08 07:30,8,78.33,78.33,78.33,78.33,1
20110101|2010-09-08 08:00,8,78.63,78.63,78.63,78.63,1
20110101|2010-09-08 09:00,8,78.88,78.88,78.68,78.68,3
20110101|2010-09-08 09:30,8,78.79,78.81,78.79,78.8,7
20110101|2010-09-08 10:00,8,78.92,78.92,78.91,78.91,2
20110101|2010-09-08 11:00,8,79.1,79.14,79.01,79.06,5
20110101|2010-09-08 11:30,8,79.63,79.71,79.47,79.47,52
20110101|2010-09-08 13:00,8,79.19,79.19,78.95,78.95,6
20110101|2010-09-08 13:30,8,78.99,78.99,78.84,78.84,2
20110101|2010-09-09 02:30,9,78.92,78.92,78.92,78.92,2
20110101|2010-09-09 03:00,9,79.11,79.11,79.11,79.11,2
20110101|2010-09-09 03:30,9,78.87,78.87,78.87,78.87,3
20110101|2010-09-09 04:30,9,78.91,78.91,78.91,78.91,20
20110101|2010-09-09 05:00,9,79.02,79.08,79.02,79.08,7
20110101|2010-09-09 05:30,9,79.05,79.05,79.05,79.05,1
20110101|2010-09-09 06:00,9,79.08,79.08,79.06,79.06,10
20110101|2010-09-09 06:30,9,78.86,78.86,78.86,78.86,3
20110101|2010-09-09 07:30,9,79.14,79.14,79.14,79.14,1
20110101|2010-09-09 08:00,9,79.6,79.6,79.6,79.6,1
20110101|2010-09-09 08:30,9,79.5,79.65,79.48,79.65,32
20110101|2010-09-09 09:00,9,79.65,79.65,79.56,79.6,34
20110101|2010-09-09 10:00,9,79.62,79.62,79.56,79.56,4
20110101|2010-09-09 10:30,9,79.3,79.3,79.3,79.3,8
20110101|2010-09-09 11:00,9,78.8,79,78.8,79,5
20110101|2010-09-09 12:00,9,78.83,78.83,78.31,78.31,2
20110101|2010-09-09 12:30,9,78.18,78.31,78.13,78.25,6
20110101|2010-09-09 13:00,9,78.25,78.25,78.25,78.25,2
20110101|2010-09-09 15:00,9,77.89,77.89,77.87,77.87,3
20110101|2010-09-09 15:30,9,77.77,77.77,77.77,77.77,8
20110101|2010-09-09 16:00,9,77.96,77.97,77.96,77.97,3
20110101|2010-09-09 16:30,9,78.12,78.14,78.12,78.14,39
20110101|2010-09-09 22:00,10,77.79,77.79,77.79,77.79,1
20110101|2010-09-10 02:30,10,78.54,78.54,78.54,78.54,1
20110101|2010-09-10 03:00,10,78.29,78.32,78.25,78.25,3
20110101|2010-09-10 03:30,10,78.27,78.43,78.27,78.43,2
20110101|2010-09-10 04:30,10,78.4,78.42,78.4,78.42,4
20110101|2010-09-10 05:00,10,78.4,78.42,78.27,78.3,9
20110101|2010-09-10 06:30,10,78.12,78.26,78.12,78.26,2
20110101|2010-09-10 07:30,10,78.45,78.46,78.4,78.4,4
20110101|2010-09-10 08:00,10,78.47,78.47,78.03,78.16,5
20110101|2010-09-10 08:30,10,78.24,78.3,78.18,78.3,8
20110101|2010-09-10 09:00,10,78.41,78.55,78.41,78.55,30
20110101|2010-09-10 09:30,10,79.04,79.04,78.9,78.93,10
20110101|2010-09-10 10:00,10,79.14,79.17,79.14,79.17,9
20110101|2010-09-10 10:30,10,78.82,78.82,78.68,78.8,20
20110101|2010-09-10 11:00,10,78.87,78.87,78.83,78.83,7
20110101|2010-09-10 11:30,10,78.82,78.82,78.82,78.82,1
20110101|2010-09-10 12:00,10,78.89,78.89,78.87,78.87,4
20110101|2010-09-10 12:30,10,78.67,78.68,78.67,78.67,6
20110101|2010-09-10 13:00,10,78.63,79.01,78.6,79.01,51
20110101|2010-09-10 13:30,10,78.86,78.86,78.83,78.83,9
20110101|2010-09-10 14:00,10,78.92,78.92,78.92,78.92,1
20110101|2010-09-13 02:30,13,79.38,79.38,79.29,79.29,33
20110101|2010-09-13 03:00,13,79.36,79.36,79.26,79.26,3
20110101|2010-09-13 04:00,13,79.3,79.32,79.28,79.28,25
20110101|2010-09-13 04:30,13,79.2,79.2,79.2,79.2,25
20110101|2010-09-13 06:00,13,79.17,79.17,79.17,79.17,1
20110101|2010-09-13 07:30,13,79.06,79.12,78.98,78.98,79
20110101|2010-09-13 08:00,13,79.13,79.42,79.1,79.42,17
20110101|2010-09-13 08:30,13,79.87,79.87,79.87,79.87,5
20110101|2010-09-13 09:00,13,79.92,80.08,79.92,80.07,29
20110101|2010-09-13 09:30,13,79.97,79.97,79.89,79.89,4
20110101|2010-09-13 10:00,13,79.85,79.85,79.85,79.85,10
20110101|2010-09-13 10:30,13,79.62,79.73,79.56,79.73,60
20110101|2010-09-13 11:00,13,79.75,79.87,79.56,79.56,84
20110101|2010-09-13 11:30,13,79.63,79.63,79.51,79.51,3
20110101|2010-09-13 12:00,13,79.66,79.77,79.65,79.72,101
20110101|2010-09-13 13:00,13,79.7,79.71,79.59,79.62,51
20110101|2010-09-13 15:00,13,79.77,79.77,79.57,79.57,16
20110101|2010-09-13 15:30,13,79.56,79.63,79.52,79.63,33
20110101|2010-09-13 16:00,13,79.62,79.62,79.62,79.62,1
20110101|2010-09-14 02:30,14,79.95,79.95,79.95,79.95,14
20110101|2010-09-14 03:00,14,79.7,79.7,79.7,79.7,1
20110101|2010-09-14 04:30,14,79.2,79.2,79.2,79.2,1
20110101|2010-09-14 07:30,14,79.53,79.53,79.53,79.53,1
20110101|2010-09-14 08:00,14,79.74,79.74,79.62,79.62,4
20110101|2010-09-14 08:30,14,79.47,79.47,79.47,79.47,14
20110101|2010-09-14 09:00,14,79.91,79.91,79.91,79.91,50
20110101|2010-09-14 09:30,14,80.09,80.27,80.06,80.27,7
20110101|2010-09-14 10:00,14,80.4,80.4,80.21,80.21,13
20110101|2010-09-14 10:30,14,80.23,80.23,80.23,80.23,1
20110101|2010-09-14 11:00,14,80.36,80.36,80.22,80.26,13
20110101|2010-09-14 11:30,14,79.76,79.76,79.29,79.3,46
20110101|2010-09-14 12:00,14,79.51,79.63,79.44,79.44,69
20110101|2010-09-14 12:30,14,79.51,79.58,79.5,79.58,31
20110101|2010-09-14 13:00,14,79.68,79.68,79.67,79.67,4
20110101|2010-09-14 13:30,14,79.73,79.73,79.73,79.73,1
20110101|2010-09-14 15:00,14,79.55,79.55,79.55,79.55,1
20110101|2010-09-15 02:30,15,79.25,79.25,79.25,79.25,1
20110101|2010-09-15 03:30,15,79.28,79.28,79.28,79.28,6
20110101|2010-09-15 04:30,15,79.11,79.15,79.11,79.15,22
20110101|2010-09-15 05:00,15,79.1,79.1,79.05,79.05,50
20110101|2010-09-15 06:30,15,79.15,79.23,79.15,79.23,3
20110101|2010-09-15 07:30,15,79.2,79.21,79.2,79.21,17
20110101|2010-09-15 08:00,15,78.91,79.03,78.71,79.03,9
20110101|2010-09-15 08:30,15,79.01,79.08,79,79,160
20110101|2010-09-15 09:00,15,78.96,79.09,78.96,79.08,72
20110101|2010-09-15 09:30,15,79.2,79.41,79.2,79.26,74
20110101|2010-09-15 10:00,15,79.15,79.15,78.9,78.9,18
20110101|2010-09-15 10:30,15,79.15,79.17,79.15,79.17,12
20110101|2010-09-15 11:00,15,79.58,79.58,79.58,79.58,1
20110101|2010-09-15 11:30,15,79.28,79.28,79.28,79.28,2
20110101|2010-09-15 12:30,15,79.22,79.24,79.19,79.22,56
20110101|2010-09-15 13:00,15,79.22,79.5,79.22,79.36,64
20110101|2010-09-15 13:30,15,79.25,79.35,79.25,79.35,5
20110101|2010-09-15 23:30,16,79.18,79.18,79.18,79.18,1
20110101|2010-09-16 02:30,16,79.3,79.3,79.3,79.3,25
20110101|2010-09-16 03:00,16,78.98,78.98,78.98,78.98,25
20110101|2010-09-16 03:30,16,79.07,79.07,79.07,79.07,2
20110101|2010-09-16 04:00,16,78.98,78.98,78.96,78.97,3
20110101|2010-09-16 04:30,16,78.9,78.9,78.89,78.89,7
20110101|2010-09-16 05:00,16,79,79,78.99,78.99,32
20110101|2010-09-16 05:30,16,78.99,79.05,78.99,79.05,12
20110101|2010-09-16 06:00,16,79.33,79.33,79.33,79.33,1
20110101|2010-09-16 06:30,16,79.05,79.05,79.01,79.01,4
20110101|2010-09-16 07:00,16,79.05,79.05,78.87,78.98,23
20110101|2010-09-16 07:30,16,79.18,79.23,79.05,79.05,10
20110101|2010-09-16 08:00,16,79.18,79.22,79.15,79.15,3
20110101|2010-09-16 08:30,16,79.23,79.23,79.12,79.18,40
20110101|2010-09-16 09:00,16,79.18,79.32,79.16,79.32,12
20110101|2010-09-16 09:30,16,79.04,79.04,79.04,79.04,5
20110101|2010-09-16 10:00,16,79.04,79.04,78.78,78.89,91
20110101|2010-09-16 10:30,16,78.68,78.7,78.68,78.7,2
20110101|2010-09-16 11:00,16,78.65,78.65,78.02,78.02,18
20110101|2010-09-16 11:30,16,78.11,78.35,78.1,78.35,12
20110101|2010-09-16 12:00,16,78.38,78.43,78.36,78.36,10
20110101|2010-09-16 12:30,16,78.39,78.39,78.39,78.39,1
20110101|2010-09-16 13:00,16,78.43,78.52,78.31,78.31,37
20110101|2010-09-16 13:30,16,78.31,78.34,78.27,78.34,18
20110101|2010-09-17 03:00,17,78.91,78.91,78.91,78.91,3
20110101|2010-09-17 03:30,17,78.87,78.87,78.87,78.87,3
20110101|2010-09-17 04:30,17,79.13,79.2,79.13,79.2,2
20110101|2010-09-17 05:00,17,79.26,79.26,79.26,79.26,2
20110101|2010-09-17 05:30,17,79.19,79.24,79.18,79.24,69
20110101|2010-09-17 06:00,17,79.21,79.25,79.2,79.25,3
20110101|2010-09-17 07:00,17,78.87,78.87,78.87,78.87,9
20110101|2010-09-17 08:00,17,78.75,78.75,78.59,78.59,20
20110101|2010-09-17 08:30,17,78.57,78.6,78.57,78.6,9
20110101|2010-09-17 09:00,17,77.87,78.08,77.87,78.08,5
20110101|2010-09-17 09:30,17,77.92,77.93,77.59,77.69,46
20110101|2010-09-17 10:00,17,77.83,77.88,77.62,77.62,25
20110101|2010-09-17 10:30,17,77.51,77.57,77.25,77.29,19
20110101|2010-09-17 11:00,17,77.24,77.48,77.22,77.36,28
20110101|2010-09-17 11:30,17,77.37,77.68,77.37,77.57,9
20110101|2010-09-17 12:00,17,77.58,77.59,77.46,77.52,19
20110101|2010-09-17 12:30,17,77.64,77.74,77.33,77.49,20
20110101|2010-09-17 13:00,17,77.52,78.12,77.52,78.12,51
20110101|2010-09-17 13:30,17,78,78.01,78,78.01,16
20110101|2010-09-17 14:00,17,78.02,78.02,78.02,78.02,1
20110101|2010-09-17 14:30,17,78.05,78.05,78.05,78.05,1
20110101|2010-09-17 15:00,17,78.04,78.04,78.04,78.04,1
20110101|2010-09-19 20:00,20,78.2,78.2,78.2,78.2,1
20110101|2010-09-19 20:30,20,78.27,78.36,78.27,78.36,2
20110101|2010-09-19 21:30,20,78.34,78.34,78.34,78.34,1
20110101|2010-09-19 22:00,20,78.42,78.43,78.42,78.43,2
20110101|2010-09-20 03:30,20,77.99,77.99,77.99,77.99,1
20110101|2010-09-20 04:00,20,78.1,78.1,77.99,78.04,5
20110101|2010-09-20 04:30,20,78.15,78.15,78.15,78.15,1
20110101|2010-09-20 05:30,20,78.38,78.38,78.38,78.38,1
20110101|2010-09-20 07:00,20,78.19,78.19,78.19,78.19,1
20110101|2010-09-20 07:30,20,78.05,78.05,78.05,78.05,1
20110101|2010-09-20 08:00,20,77.72,77.72,77.6,77.6,52
20110101|2010-09-20 08:30,20,78,78.61,78,78.57,69
20110101|2010-09-20 09:00,20,78.48,78.8,78.44,78.77,59
20110101|2010-09-20 09:30,20,78.78,79.09,78.65,79.09,24
20110101|2010-09-20 10:00,20,79.1,79.61,79.03,79.35,131
20110101|2010-09-20 10:30,20,79.42,79.43,79.2,79.27,23
20110101|2010-09-20 11:00,20,79.32,79.33,79.12,79.14,16
20110101|2010-09-20 11:30,20,79.2,79.28,79.05,79.22,7
20110101|2010-09-20 12:00,20,79.16,79.38,79.16,79.38,5
20110101|2010-09-20 12:30,20,79.33,79.33,79.33,79.33,1
20110101|2010-09-20 13:00,20,79.2,79.23,79.02,79.07,28
20110101|2010-09-20 13:30,20,79.06,79.06,79.05,79.05,2
20110101|2010-09-20 19:30,21,78.97,78.97,78.94,78.97,3
20110101|2010-09-20 20:00,21,79.06,79.06,79.06,79.06,1
20110101|2010-09-21 01:00,21,78.92,78.92,78.89,78.89,2
20110101|2010-09-21 02:00,21,78.76,78.9,78.73,78.89,28
20110101|2010-09-21 03:00,21,79.06,79.12,79.06,79.1,8
20110101|2010-09-21 03:30,21,78.94,78.94,78.94,78.94,1
20110101|2010-09-21 04:00,21,78.88,78.9,78.86,78.86,4
20110101|2010-09-21 04:30,21,78.86,78.91,78.78,78.91,6
20110101|2010-09-21 05:00,21,78.8,78.94,78.77,78.94,6
20110101|2010-09-21 06:00,21,78.96,78.98,78.96,78.98,3
20110101|2010-09-21 06:30,21,79.04,79.16,79.04,79.16,4
20110101|2010-09-21 07:00,21,79.14,79.14,79.12,79.12,3
20110101|2010-09-21 07:30,21,79.22,79.57,79.22,79.57,47
20110101|2010-09-21 08:00,21,79.59,79.59,79.06,79.2,18
20110101|2010-09-21 08:30,21,79.15,79.15,78.95,78.96,139
20110101|2010-09-21 09:00,21,78.94,79.02,78.67,78.79,186
20110101|2010-09-21 09:30,21,78.9,78.9,78.69,78.8,21
20110101|2010-09-21 10:00,21,78.72,78.72,78.33,78.43,195
20110101|2010-09-21 10:30,21,78.55,78.74,78.55,78.74,52
20110101|2010-09-21 11:00,21,78.73,78.73,78.6,78.61,9
20110101|2010-09-21 11:30,21,78.57,78.7,78.54,78.54,58
20110101|2010-09-21 12:00,21,78.55,78.61,78.54,78.61,105
20110101|2010-09-21 12:30,21,78.6,78.63,78.38,78.63,37
20110101|2010-09-21 13:00,21,78.57,78.81,77.93,77.97,180
20110101|2010-09-21 13:30,21,78.11,78.41,78.11,78.33,157
20110101|2010-09-21 14:00,21,78.05,78.05,77.99,77.99,10
20110101|2010-09-21 15:00,21,77.74,77.74,77.74,77.74,3
20110101|2010-09-21 19:00,22,77.68,77.68,77.68,77.68,2
20110101|2010-09-21 21:00,22,77.93,77.93,77.93,77.93,1
20110101|2010-09-22 00:00,22,78.12,78.12,78.12,78.12,1
20110101|2010-09-22 00:30,22,78.09,78.09,78.09,78.09,1
20110101|2010-09-22 01:00,22,78.2,78.34,78.2,78.28,20
20110101|2010-09-22 01:30,22,78.36,78.4,78.29,78.32,7
20110101|2010-09-22 02:00,22,78.38,78.38,78.13,78.13,11
20110101|2010-09-22 02:30,22,77.98,78.07,77.98,78.05,6
20110101|2010-09-22 03:00,22,77.82,77.84,77.69,77.69,13
20110101|2010-09-22 03:30,22,77.92,77.92,77.91,77.91,3
20110101|2010-09-22 04:00,22,78.11,78.19,78.06,78.19,18
20110101|2010-09-22 04:30,22,78.22,78.22,78.21,78.21,6
20110101|2010-09-22 05:30,22,78.34,78.34,78.2,78.2,2
20110101|2010-09-22 06:00,22,78.16,78.16,78.16,78.16,2
20110101|2010-09-22 06:30,22,78.47,78.47,78.28,78.28,5
20110101|2010-09-22 07:00,22,78.3,78.3,78.23,78.25,4
20110101|2010-09-22 07:30,22,78.13,78.39,78.13,78.39,12
20110101|2010-09-22 08:00,22,78.48,78.66,78.27,78.29,165
20110101|2010-09-22 08:30,22,78.3,78.51,78.29,78.34,129
20110101|2010-09-22 09:00,22,78.26,78.26,77.99,77.99,91
20110101|2010-09-22 09:30,22,77.6,77.93,77.56,77.93,59
20110101|2010-09-22 10:00,22,78.06,78.07,77.18,77.32,62
20110101|2010-09-22 10:30,22,77.23,77.41,77.11,77.37,47
20110101|2010-09-22 11:00,22,77.33,77.35,77.15,77.3,28
20110101|2010-09-22 11:30,22,77.36,77.36,77.35,77.35,27
20110101|2010-09-22 12:00,22,77.37,77.37,77.03,77.07,72
20110101|2010-09-22 12:30,22,77.32,77.53,77.3,77.53,47
20110101|2010-09-22 13:00,22,77.55,77.66,77.35,77.64,108
20110101|2010-09-22 13:30,22,77.62,77.67,77.61,77.61,11
20110101|2010-09-22 14:00,22,77.59,77.59,77.58,77.58,3
20110101|2010-09-22 14:30,22,77.62,77.62,77.49,77.51,22
20110101|2010-09-22 15:00,22,77.55,77.64,77.55,77.64,3
20110101|2010-09-23 01:30,23,77.52,77.52,77.52,77.52,1
20110101|2010-09-23 02:30,23,77.5,77.5,77.5,77.5,1
20110101|2010-09-23 03:00,23,77.38,77.4,77.37,77.4,6
20110101|2010-09-23 03:30,23,77.22,77.22,76.86,76.94,48
20110101|2010-09-23 04:00,23,76.96,76.96,76.77,76.88,40
20110101|2010-09-23 04:30,23,76.76,76.93,76.72,76.92,13
20110101|2010-09-23 05:00,23,76.88,76.91,76.81,76.84,14
20110101|2010-09-23 05:30,23,76.82,76.96,76.82,76.91,18
20110101|2010-09-23 06:00,23,76.87,76.9,76.8,76.83,12
20110101|2010-09-23 06:30,23,76.85,76.85,76.65,76.71,29
20110101|2010-09-23 07:00,23,76.68,76.87,76.41,76.87,40
20110101|2010-09-23 07:30,23,76.59,76.74,76.45,76.59,36
20110101|2010-09-23 08:00,23,76.59,76.89,76.49,76.88,33
20110101|2010-09-23 08:30,23,76.7,76.96,76.7,76.76,44
20110101|2010-09-23 09:00,23,76.91,76.94,76.64,76.84,39
20110101|2010-09-23 09:30,23,76.96,77.32,76.96,77.13,44
20110101|2010-09-23 10:00,23,77.02,77.64,77.01,77.58,51
20110101|2010-09-23 10:30,23,77.64,77.88,77.6,77.72,34
20110101|2010-09-23 11:00,23,77.8,77.81,77.43,77.47,48
20110101|2010-09-23 11:30,23,77.51,77.89,77.43,77.89,31
20110101|2010-09-23 12:00,23,77.95,78,77.93,78,33
20110101|2010-09-23 12:30,23,77.85,77.94,77.8,77.94,31
20110101|2010-09-23 13:00,23,77.9,78.12,77.62,77.67,30
20110101|2010-09-23 13:30,23,77.78,77.78,77.5,77.5,10
20110101|2010-09-23 14:00,23,77.5,77.55,77.42,77.55,17
20110101|2010-09-23 14:30,23,77.39,77.44,77.39,77.44,10
20110101|2010-09-23 15:00,23,77.41,77.41,77.41,77.41,3
20110101|2010-09-23 19:00,24,77.42,77.42,77.42,77.42,1
20110101|2010-09-23 21:30,24,77.34,77.34,77.34,77.34,1
20110101|2010-09-23 22:30,24,77.46,77.46,77.46,77.46,1
20110101|2010-09-23 23:00,24,77.39,77.39,77.39,77.39,1
20110101|2010-09-24 01:30,24,77.3,77.3,77.3,77.3,1
20110101|2010-09-24 02:00,24,77.43,77.53,77.43,77.53,4
20110101|2010-09-24 02:30,24,77.43,77.43,77.43,77.43,1
20110101|2010-09-24 03:00,24,77.68,77.79,77.68,77.79,13
20110101|2010-09-24 04:00,24,77.71,77.71,77.71,77.71,2
20110101|2010-09-24 04:30,24,77.82,77.82,77.67,77.67,9
20110101|2010-09-24 05:00,24,77.83,77.83,77.73,77.79,14
20110101|2010-09-24 06:00,24,77.63,77.68,77.63,77.68,2
20110101|2010-09-24 06:30,24,77.8,77.8,77.8,77.8,1
20110101|2010-09-24 07:00,24,78,78.26,78,78.09,16
20110101|2010-09-24 07:30,24,78.17,78.55,78.17,78.35,45
20110101|2010-09-24 08:00,24,78.2,78.45,77.81,77.84,31
20110101|2010-09-24 08:30,24,77.98,78.33,77.98,78.28,48
20110101|2010-09-24 09:00,24,78.05,78.66,78.05,78.59,193
20110101|2010-09-24 09:30,24,78.59,79.05,78.55,79.05,150
20110101|2010-09-24 10:00,24,78.99,79.05,78.74,78.78,213
20110101|2010-09-24 10:30,24,78.82,78.83,78.62,78.7,67
20110101|2010-09-24 11:00,24,78.67,78.88,78.52,78.81,224
20110101|2010-09-24 11:30,24,78.77,78.97,78.74,78.79,15
20110101|2010-09-24 12:00,24,78.74,78.86,78.59,78.65,107
20110101|2010-09-24 12:30,24,78.78,78.93,78.52,78.55,31
20110101|2010-09-24 13:00,24,78.52,78.65,78.37,78.58,148
20110101|2010-09-24 13:30,24,78.59,78.62,78.59,78.62,13
20110101|2010-09-24 14:00,24,78.63,78.65,78.56,78.65,6
20110101|2010-09-24 14:30,24,78.62,78.64,78.62,78.64,5
20110101|2010-09-24 15:00,24,78.64,78.64,78.63,78.63,25
20110101|2010-09-24 16:00,24,78.51,78.51,78.51,78.51,3
20110101|2010-09-24 16:30,24,78.51,78.51,78.51,78.51,5
20110101|2010-09-26 21:00,27,78.59,78.59,78.59,78.59,1
20110101|2010-09-26 23:00,27,78.62,78.62,78.62,78.62,1
20110101|2010-09-27 01:30,27,78.67,78.72,78.67,78.72,2
20110101|2010-09-27 02:00,27,78.63,78.84,78.63,78.83,5
20110101|2010-09-27 03:00,27,78.72,78.74,78.54,78.61,5
20110101|2010-09-27 03:30,27,78.57,78.57,78.5,78.5,6
20110101|2010-09-27 04:00,27,78.33,78.42,78.32,78.42,4
20110101|2010-09-27 05:00,27,78.46,78.46,78.46,78.46,2
20110101|2010-09-27 07:00,27,78.72,78.72,78.72,78.72,2
20110101|2010-09-27 08:00,27,78.67,78.82,78.67,78.82,14
20110101|2010-09-27 08:30,27,78.8,78.8,77.75,77.76,412
20110101|2010-09-27 09:00,27,77.84,77.85,77.65,77.78,49
20110101|2010-09-27 09:30,27,77.9,78.21,77.86,78.08,39
20110101|2010-09-27 10:00,27,78.02,78.02,77.41,77.47,44
20110101|2010-09-27 10:30,27,77.69,77.74,77.51,77.58,90
20110101|2010-09-27 11:00,27,77.59,77.82,77.59,77.81,32
20110101|2010-09-27 11:30,27,77.95,78.04,77.87,77.9,7
20110101|2010-09-27 12:00,27,77.94,77.94,77.76,77.86,14
20110101|2010-09-27 12:30,27,77.83,78.1,77.82,78.05,34
20110101|2010-09-27 13:00,27,78.19,78.37,78.07,78.34,54
20110101|2010-09-27 13:30,27,78.31,78.31,78.16,78.16,6
20110101|2010-09-27 14:00,27,78.11,78.11,78.11,78.11,1
20110101|2010-09-27 14:30,27,78.13,78.13,78.02,78.02,9
20110101|2010-09-27 20:30,28,78.1,78.13,78.1,78.13,3
20110101|2010-09-27 22:00,28,78.07,78.07,78.07,78.07,1
20110101|2010-09-28 01:30,28,77.88,77.88,77.88,77.88,1
20110101|2010-09-28 02:30,28,77.64,77.73,77.64,77.67,4
20110101|2010-09-28 03:30,28,77.65,77.65,77.65,77.65,1
20110101|2010-09-28 04:00,28,77.6,77.75,77.6,77.68,7
20110101|2010-09-28 04:30,28,77.81,77.86,77.81,77.86,6
20110101|2010-09-28 05:00,28,77.9,77.9,77.9,77.9,1
20110101|2010-09-28 06:00,28,77.75,77.75,77.75,77.75,1
20110101|2010-09-28 06:30,28,77.92,77.93,77.92,77.93,2
20110101|2010-09-28 07:00,28,77.99,78.06,77.94,77.97,8
20110101|2010-09-28 07:30,28,77.94,78.03,77.91,77.91,10
20110101|2010-09-28 08:00,28,77.95,78.5,77.95,78.37,85
20110101|2010-09-28 08:30,28,78.31,78.31,77.89,78.12,148
20110101|2010-09-28 09:00,28,78.16,78.47,77.86,78.37,56
20110101|2010-09-28 09:30,28,78.45,78.72,78.42,78.55,77
20110101|2010-09-28 10:00,28,78.59,78.95,78.59,78.95,129
20110101|2010-09-28 10:30,28,79,79.17,78.83,78.9,30
20110101|2010-09-28 11:00,28,78.9,79.02,78.77,78.89,33
20110101|2010-09-28 11:30,28,78.88,78.88,78.79,78.84,17
20110101|2010-09-28 12:00,28,78.78,78.89,78.76,78.89,25
20110101|2010-09-28 12:30,28,78.9,79.02,78.78,78.79,32
20110101|2010-09-28 13:00,28,78.75,78.75,78.34,78.42,186
20110101|2010-09-28 13:30,28,78.4,78.4,78.23,78.23,18
20110101|2010-09-28 14:00,28,78.42,78.42,78.34,78.34,31
20110101|2010-09-28 14:30,28,78.4,78.4,78.34,78.38,12
20110101|2010-09-28 15:30,28,78.5,78.5,78.5,78.5,1
20110101|2010-09-28 19:00,29,78.62,78.62,78.62,78.62,1
20110101|2010-09-28 20:00,29,78.75,78.75,78.75,78.75,1
20110101|2010-09-28 21:00,29,78.75,78.75,78.74,78.74,2
20110101|2010-09-29 00:30,29,78.69,78.69,78.69,78.69,2
20110101|2010-09-29 01:30,29,78.82,78.93,78.81,78.93,6
20110101|2010-09-29 02:00,29,78.96,79.16,78.96,78.97,7
20110101|2010-09-29 02:30,29,78.87,78.89,78.87,78.89,4
20110101|2010-09-29 03:00,29,78.87,78.87,78.87,78.87,2
20110101|2010-09-29 03:30,29,78.74,78.74,78.54,78.54,2
20110101|2010-09-29 04:00,29,78.58,78.58,78.42,78.42,7
20110101|2010-09-29 04:30,29,78.48,78.7,78.48,78.7,8
20110101|2010-09-29 05:00,29,78.64,78.64,78.64,78.64,1
20110101|2010-09-29 05:30,29,78.74,78.76,78.74,78.76,7
20110101|2010-09-29 06:30,29,78.51,78.51,78.51,78.51,1
20110101|2010-09-29 07:00,29,78.65,78.81,78.62,78.67,11
20110101|2010-09-29 07:30,29,78.84,78.84,78.65,78.82,61
20110101|2010-09-29 08:00,29,78.73,78.74,78.33,78.41,50
20110101|2010-09-29 08:30,29,78.44,78.54,78.27,78.32,51
20110101|2010-09-29 09:00,29,78.4,78.4,77.98,77.98,114
20110101|2010-09-29 09:30,29,78.26,78.7,78.18,78.54,144
20110101|2010-09-29 10:00,29,78.65,79.05,78.58,79.05,76
20110101|2010-09-29 10:30,29,79.01,79.71,78.95,79.71,235
20110101|2010-09-29 11:00,29,79.67,80,79.6,79.93,144
20110101|2010-09-29 11:30,29,79.93,79.94,79.63,79.84,136
20110101|2010-09-29 12:00,29,79.9,79.96,79.77,79.77,40
20110101|2010-09-29 12:30,29,79.83,80.26,79.83,80.24,49
20110101|2010-09-29 13:00,29,80.2,80.32,80.11,80.13,119
20110101|2010-09-29 13:30,29,80.11,80.22,80.11,80.22,8
20110101|2010-09-29 14:00,29,80.11,80.14,80.07,80.14,61
20110101|2010-09-29 14:30,29,80.09,80.17,80.08,80.17,9
20110101|2010-09-29 15:00,29,80.19,80.23,80.16,80.2,12
20110101|2010-09-29 21:00,30,80.2,80.2,80.2,80.2,1
20110101|2010-09-29 21:30,30,80.28,80.28,80.28,80.28,1
20110101|2010-09-29 22:00,30,80.17,80.17,80.17,80.17,1
20110101|2010-09-29 23:00,30,79.98,79.98,79.98,79.98,1
20110101|2010-09-30 01:00,30,80.07,80.07,80.07,80.07,1
20110101|2010-09-30 02:00,30,80.19,80.2,80.07,80.07,5
20110101|2010-09-30 02:30,30,80.1,80.11,80.1,80.11,3
20110101|2010-09-30 03:00,30,80.02,80.02,80.02,80.02,2
20110101|2010-09-30 03:30,30,79.95,79.95,79.95,79.95,2
20110101|2010-09-30 04:00,30,80.16,80.16,80.16,80.16,2
20110101|2010-09-30 04:30,30,80.2,80.26,80.17,80.24,118
20110101|2010-09-30 05:00,30,80.29,80.75,80.29,80.72,21
20110101|2010-09-30 05:30,30,80.73,80.79,80.73,80.79,5
20110101|2010-09-30 06:00,30,80.85,80.87,80.73,80.86,12
20110101|2010-09-30 06:30,30,80.94,81.04,80.86,80.89,43
20110101|2010-09-30 07:00,30,80.84,80.92,80.84,80.92,32
20110101|2010-09-30 07:30,30,81,81.2,80.99,81.14,47
20110101|2010-09-30 08:00,30,81.17,81.49,81.12,81.14,203
20110101|2010-09-30 08:30,30,81.1,81.46,81,81.2,101
20110101|2010-09-30 09:00,30,81.19,81.43,81.18,81.27,164
20110101|2010-09-30 09:30,30,81.31,81.35,81.17,81.3,216
20110101|2010-09-30 10:00,30,81.18,81.18,80.45,80.7,120
20110101|2010-09-30 10:30,30,80.7,81.26,80.7,81.16,141
20110101|2010-09-30 11:00,30,81.04,81.04,80.73,81.02,22
20110101|2010-09-30 11:30,30,81.03,81.24,81.01,81.01,26
20110101|2010-09-30 12:00,30,81.11,81.44,81.1,81.44,76
20110101|2010-09-30 12:30,30,81.41,81.7,81.41,81.63,39
20110101|2010-09-30 13:00,30,81.62,81.87,81.54,81.87,327
20110101|2010-09-30 13:30,30,81.81,81.93,81.72,81.87,76
20110101|2010-09-30 14:00,30,81.82,81.84,81.64,81.65,95
20110101|2010-09-30 14:30,30,81.67,81.68,81.6,81.65,14
20110101|2010-09-30 15:00,30,81.59,81.59,81.59,81.59,1
20110101|2010-09-30 16:00,30,81.55,81.55,81.55,81.55,5
20110101|2010-09-30 20:30,1,81.86,82.1,81.86,82.1,22
20110101|2010-09-30 21:00,1,82.04,82.04,82.02,82.02,2
20110101|2010-09-30 22:30,1,82.06,82.07,82.06,82.06,6
20110101|2010-09-30 23:30,1,82.12,82.13,82.1,82.1,3
20110101|2010-10-01 01:00,1,82.29,82.32,82.29,82.32,2
20110101|2010-10-01 01:30,1,82.42,82.47,82.42,82.47,6
20110101|2010-10-01 02:00,1,82.45,82.48,82.44,82.44,4
20110101|2010-10-01 02:30,1,82.4,82.4,82.31,82.36,19
20110101|2010-10-01 03:00,1,82.34,82.34,82.34,82.34,3
20110101|2010-10-01 03:30,1,82.46,82.5,82.41,82.42,14
20110101|2010-10-01 04:00,1,82.34,82.55,82.34,82.55,112
20110101|2010-10-01 04:30,1,82.55,82.55,82.55,82.55,3
20110101|2010-10-01 05:00,1,82.58,82.78,82.58,82.74,22
20110101|2010-10-01 05:30,1,82.76,82.95,82.76,82.78,16
20110101|2010-10-01 06:00,1,82.91,82.92,82.88,82.88,9
20110101|2010-10-01 06:30,1,82.92,82.93,82.77,82.79,41
20110101|2010-10-01 07:00,1,82.74,83.13,82.74,83.09,58
20110101|2010-10-01 07:30,1,83.19,83.22,82.99,83.1,85
20110101|2010-10-01 08:00,1,83.21,83.21,82.91,83.02,160
20110101|2010-10-01 08:30,1,82.97,83.09,82.8,82.81,178
20110101|2010-10-01 09:00,1,82.83,83.07,82.39,82.55,200
20110101|2010-10-01 09:30,1,82.44,82.64,82.19,82.64,122
20110101|2010-10-01 10:00,1,82.56,82.69,82.31,82.59,81
20110101|2010-10-01 10:30,1,82.58,82.85,82.58,82.85,219
20110101|2010-10-01 11:00,1,82.77,82.82,82.67,82.82,27
20110101|2010-10-01 11:30,1,82.81,83.05,82.81,83.05,52
20110101|2010-10-01 12:00,1,83.06,83.12,82.94,82.94,76
20110101|2010-10-01 12:30,1,82.89,82.92,82.67,82.91,249
20110101|2010-10-01 13:00,1,82.96,83.3,82.96,83.27,111
20110101|2010-10-01 13:30,1,83.25,83.3,83.25,83.26,35
20110101|2010-10-01 14:00,1,83.2,83.26,83.2,83.26,2
20110101|2010-10-01 14:30,1,83.32,83.32,83.18,83.25,7
20110101|2010-10-01 15:00,1,83.35,83.35,83.35,83.35,2
20110101|2010-10-01 15:30,1,83.37,83.38,83.37,83.38,15
20110101|2010-10-04 00:00,4,83.26,83.26,83.26,83.26,1
20110101|2010-10-04 01:00,4,83.31,83.31,83.31,83.31,1
20110101|2010-10-04 01:30,4,83.32,83.32,83.32,83.32,1
20110101|2010-10-04 02:00,4,83.31,83.31,83.31,83.31,6
20110101|2010-10-04 02:30,4,83.1,83.1,82.85,82.87,31
20110101|2010-10-04 03:00,4,82.99,82.99,82.7,82.75,33
20110101|2010-10-04 03:30,4,82.62,82.66,82.62,82.66,6
20110101|2010-10-04 04:00,4,82.58,82.61,82.58,82.61,12
20110101|2010-10-04 04:30,4,82.6,82.68,82.6,82.64,12
20110101|2010-10-04 06:00,4,82.74,83.09,82.74,82.99,44
20110101|2010-10-04 06:30,4,82.99,83.11,82.98,83.11,16
20110101|2010-10-04 07:00,4,82.97,82.97,82.97,82.97,2
20110101|2010-10-04 07:30,4,83.14,83.35,83.04,83.06,28
20110101|2010-10-04 08:00,4,83.25,83.72,83.23,83.45,68
20110101|2010-10-04 08:30,4,83.5,83.82,83.32,83.34,84
20110101|2010-10-04 09:00,4,83.14,83.45,83.01,83.2,260
20110101|2010-10-04 09:30,4,83.14,83.31,82.87,83.31,104
20110101|2010-10-04 10:00,4,83.15,83.51,83.09,83.42,171
20110101|2010-10-04 10:30,4,83.48,83.55,83.3,83.32,131
20110101|2010-10-04 11:00,4,83.24,83.3,82.91,83.04,98
20110101|2010-10-04 11:30,4,83.04,83.1,82.86,82.95,43
20110101|2010-10-04 12:00,4,82.96,83.04,82.72,83.03,192
20110101|2010-10-04 12:30,4,82.99,83.34,82.96,83.34,107
20110101|2010-10-04 13:00,4,83.35,83.4,82.82,82.85,275
20110101|2010-10-04 13:30,4,82.84,83.03,82.84,82.93,87
20110101|2010-10-04 14:00,4,82.91,82.91,82.91,82.91,4
20110101|2010-10-04 14:30,4,82.86,82.9,82.84,82.9,26
20110101|2010-10-04 15:00,4,82.89,82.9,82.87,82.9,17
20110101|2010-10-04 15:30,4,82.9,82.9,82.84,82.84,50
20110101|2010-10-04 16:00,4,82.72,82.72,82.72,82.72,25
20110101|2010-10-04 22:30,5,82.63,82.63,82.48,82.56,7
20110101|2010-10-04 23:30,5,82.75,82.88,82.74,82.88,3
20110101|2010-10-05 00:00,5,82.84,82.84,82.76,82.76,3
20110101|2010-10-05 01:30,5,82.99,83.06,82.99,82.99,11
20110101|2010-10-05 02:00,5,83.04,83.04,82.69,82.74,22
20110101|2010-10-05 02:30,5,82.76,83.11,82.76,83.02,21
20110101|2010-10-05 03:00,5,82.99,83.02,82.96,82.96,21
20110101|2010-10-05 03:30,5,83.09,83.13,83,83,72
20110101|2010-10-05 04:00,5,83.01,83.11,83,83.11,72
20110101|2010-10-05 04:30,5,83.03,83.07,82.99,83.01,76
20110101|2010-10-05 05:00,5,83.03,83.3,83.02,83.3,139
20110101|2010-10-05 05:30,5,83.34,83.35,83.2,83.2,64
20110101|2010-10-05 06:00,5,83.27,83.43,83.27,83.34,17
20110101|2010-10-05 06:30,5,83.25,83.27,83.09,83.09,39
20110101|2010-10-05 07:00,5,83.35,83.37,83.23,83.26,40
20110101|2010-10-05 07:30,5,83.3,83.45,83.26,83.45,70
20110101|2010-10-05 08:00,5,83.5,83.77,83.39,83.52,114
20110101|2010-10-05 08:30,5,83.54,83.56,83.19,83.24,118
20110101|2010-10-05 09:00,5,83.25,83.56,83.21,83.46,126
20110101|2010-10-05 09:30,5,83.52,83.86,83.5,83.72,196
20110101|2010-10-05 10:00,5,83.78,83.85,83.63,83.73,201
20110101|2010-10-05 10:30,5,83.75,83.96,83.74,83.83,84
20110101|2010-10-05 11:00,5,83.86,83.9,83.55,83.89,168
20110101|2010-10-05 11:30,5,83.88,84.15,83.87,83.98,155
20110101|2010-10-05 12:00,5,83.98,84.22,83.98,84.1,145
20110101|2010-10-05 12:30,5,84.08,84.35,84.01,84.35,152
20110101|2010-10-05 13:00,5,84.3,84.43,84.11,84.37,125
20110101|2010-10-05 13:30,5,84.36,84.4,84.36,84.39,47
20110101|2010-10-05 14:00,5,84.4,84.45,84.4,84.45,27
20110101|2010-10-05 14:30,5,84.3,84.35,84.3,84.33,87
20110101|2010-10-05 15:00,5,84.28,84.28,84.17,84.17,23
20110101|2010-10-05 15:30,5,84.12,84.23,84.09,84.23,120
20110101|2010-10-05 19:00,6,84.36,84.37,84.36,84.37,2
20110101|2010-10-05 19:30,6,84.35,84.35,84.35,84.35,1
20110101|2010-10-05 20:30,6,84.3,84.3,84.3,84.3,1
20110101|2010-10-05 21:00,6,84.31,84.31,84.31,84.31,3
20110101|2010-10-05 22:30,6,84.22,84.22,84.22,84.22,2
20110101|2010-10-05 23:30,6,84.52,84.52,84.52,84.52,1
20110101|2010-10-06 01:00,6,84.46,84.46,84.46,84.46,1
20110101|2010-10-06 01:30,6,84.51,84.58,84.51,84.57,17
20110101|2010-10-06 02:00,6,84.63,84.83,84.63,84.71,32
20110101|2010-10-06 02:30,6,84.79,84.79,84.65,84.72,33
20110101|2010-10-06 03:00,6,84.67,84.67,84.42,84.42,90
20110101|2010-10-06 03:30,6,84.48,84.55,84.48,84.55,15
20110101|2010-10-06 04:00,6,84.56,84.58,84.49,84.49,7
20110101|2010-10-06 04:30,6,84.46,84.47,84.33,84.33,96
20110101|2010-10-06 05:00,6,84.47,84.47,84.15,84.2,83
20110101|2010-10-06 05:30,6,84.2,84.22,84.09,84.22,5
20110101|2010-10-06 06:00,6,84.12,84.12,83.95,83.95,19
20110101|2010-10-06 06:30,6,84.16,84.35,84.09,84.34,105
20110101|2010-10-06 07:00,6,84.34,84.34,84.07,84.11,65
20110101|2010-10-06 07:30,6,84.08,84.2,84,84.19,73
20110101|2010-10-06 08:00,6,84.16,84.48,84.16,84.38,146
20110101|2010-10-06 08:30,6,84.35,84.55,84.35,84.49,67
20110101|2010-10-06 09:00,6,84.47,84.54,84.32,84.32,95
20110101|2010-10-06 09:30,6,84.42,84.79,84.18,84.79,301
20110101|2010-10-06 10:00,6,84.82,85.46,84.61,85.33,628
20110101|2010-10-06 10:30,6,85.38,85.57,85.13,85.2,231
20110101|2010-10-06 11:00,6,85.17,85.36,85.06,85.07,156
20110101|2010-10-06 11:30,6,85.07,85.25,84.98,85.01,161
20110101|2010-10-06 12:00,6,84.97,84.97,84.68,84.83,364
20110101|2010-10-06 12:30,6,84.91,85.06,84.74,84.91,280
20110101|2010-10-06 13:00,6,84.94,85.18,84.66,84.77,358
20110101|2010-10-06 13:30,6,84.73,84.74,84.67,84.67,11
20110101|2010-10-06 14:00,6,84.65,84.7,84.65,84.7,6
20110101|2010-10-06 15:00,6,84.62,84.62,84.56,84.56,6
20110101|2010-10-06 19:30,7,84.88,84.88,84.72,84.76,8
20110101|2010-10-06 22:30,7,84.97,84.97,84.96,84.97,4
20110101|2010-10-06 23:30,7,85.02,85.07,85.02,85.07,5
20110101|2010-10-07 01:30,7,85.3,85.31,85.21,85.27,39
20110101|2010-10-07 02:00,7,85.27,85.28,84.97,84.97,15
20110101|2010-10-07 02:30,7,84.96,85.25,84.96,85.25,14
20110101|2010-10-07 03:00,7,85.16,85.16,85.13,85.13,8
20110101|2010-10-07 03:30,7,85.11,85.24,85.06,85.06,8
20110101|2010-10-07 04:00,7,85.01,85.03,84.96,85.03,403
20110101|2010-10-07 04:30,7,85.11,85.11,84.92,85.1,12
20110101|2010-10-07 05:00,7,85.12,85.23,85.08,85.14,19
20110101|2010-10-07 05:30,7,85.09,85.09,85.08,85.08,4
20110101|2010-10-07 06:00,7,85.08,85.25,85.06,85.25,26
20110101|2010-10-07 06:30,7,85.26,85.26,85.13,85.14,13
20110101|2010-10-07 07:00,7,85.15,85.15,85.14,85.14,2
20110101|2010-10-07 07:30,7,85.22,85.73,85.03,85.73,310
20110101|2010-10-07 08:00,7,85.69,85.73,85.1,85.34,904
20110101|2010-10-07 08:30,7,85.29,85.3,84.05,84.2,1047
20110101|2010-10-07 09:00,7,84.2,84.46,83.98,84.24,126
20110101|2010-10-07 09:30,7,84.31,84.49,83.97,83.99,209
20110101|2010-10-07 10:00,7,84.01,84.13,83.73,84.06,71
20110101|2010-10-07 10:30,7,83.97,84.14,83.78,83.78,51
20110101|2010-10-07 11:00,7,83.76,83.93,83.18,83.18,102
20110101|2010-10-07 11:30,7,83.09,83.22,82.98,83.04,54
20110101|2010-10-07 12:00,7,83.1,83.1,82.59,83.04,58
20110101|2010-10-07 12:30,7,82.88,83.27,82.76,83.27,80
20110101|2010-10-07 13:00,7,83.11,83.23,82.79,83.14,127
20110101|2010-10-07 13:30,7,83.16,83.16,83.01,83.08,14
20110101|2010-10-07 14:00,7,83.08,83.08,82.97,83.02,6
20110101|2010-10-07 14:30,7,82.81,82.88,82.81,82.88,3
20110101|2010-10-07 15:00,7,82.82,82.95,82.82,82.95,6
20110101|2010-10-07 20:00,8,82.97,82.97,82.97,82.97,1
20110101|2010-10-08 00:30,8,83.26,83.26,83.26,83.26,2
20110101|2010-10-08 02:00,8,83.11,83.11,83.05,83.05,3
20110101|2010-10-08 02:30,8,82.9,82.95,82.9,82.91,6
20110101|2010-10-08 03:00,8,82.86,82.87,82.48,82.48,71
20110101|2010-10-08 03:30,8,82.58,82.58,82.35,82.36,24
20110101|2010-10-08 04:00,8,82.19,82.45,82.19,82.36,10
20110101|2010-10-08 04:30,8,82.14,82.14,82.09,82.09,10
20110101|2010-10-08 05:00,8,81.85,82.02,81.74,82.02,30
20110101|2010-10-08 05:30,8,81.99,82.19,81.86,82.15,16
20110101|2010-10-08 06:00,8,82.12,82.21,82.05,82.21,12
20110101|2010-10-08 06:30,8,82.38,82.38,82.38,82.38,1
20110101|2010-10-08 07:00,8,82.18,82.5,82.16,82.23,103
20110101|2010-10-08 07:30,8,82.25,83.07,82,82.15,91
20110101|2010-10-08 08:00,8,82.34,83.33,82.31,83.19,124
20110101|2010-10-08 08:30,8,83.21,83.78,83,83.65,99
20110101|2010-10-08 09:00,8,83.58,83.94,83.14,83.22,128
20110101|2010-10-08 09:30,8,83.38,84.21,83.38,84.21,85
20110101|2010-10-08 10:00,8,84.34,84.46,84.1,84.38,104
20110101|2010-10-08 10:30,8,84.42,84.42,83.89,84.11,62
20110101|2010-10-08 11:00,8,84.01,84.11,83.91,83.98,65
20110101|2010-10-08 11:30,8,83.87,84.04,83.85,83.97,47
20110101|2010-10-08 12:00,8,83.98,84.03,83.96,83.98,11
20110101|2010-10-08 12:30,8,84.05,84.05,83.64,83.88,48
20110101|2010-10-08 13:00,8,83.88,84.04,83.88,84.04,8
20110101|2010-10-08 13:30,8,84.05,84.05,83.93,83.95,33
20110101|2010-10-08 14:00,8,84,84.13,84,84.13,12
20110101|2010-10-08 14:30,8,84.16,84.24,84.13,84.24,43
20110101|2010-10-08 15:00,8,84.24,84.24,84.18,84.18,4
20110101|2010-10-10 21:30,11,84.51,84.51,84.51,84.51,2
20110101|2010-10-10 22:00,11,84.64,84.64,84.64,84.64,1
20110101|2010-10-10 23:00,11,84.7,84.73,84.7,84.73,26
20110101|2010-10-10 23:30,11,84.71,84.82,84.71,84.82,16
20110101|2010-10-11 00:30,11,84.81,84.81,84.79,84.79,59
20110101|2010-10-11 01:00,11,84.73,84.75,84.58,84.66,108
20110101|2010-10-11 01:30,11,84.62,84.62,84.53,84.55,39
20110101|2010-10-11 02:00,11,84.53,84.58,84.45,84.45,55
20110101|2010-10-11 02:30,11,84.3,84.46,84.24,84.24,133
20110101|2010-10-11 03:00,11,84.33,84.33,84.12,84.12,54
20110101|2010-10-11 03:30,11,84.22,84.38,84.22,84.3,55
20110101|2010-10-11 04:00,11,84.33,84.37,84.26,84.36,15
20110101|2010-10-11 04:30,11,84.39,84.39,84.36,84.36,5
20110101|2010-10-11 05:00,11,84.3,84.33,84.22,84.22,55
20110101|2010-10-11 05:30,11,84.25,84.25,83.84,83.84,7
20110101|2010-10-11 06:00,11,83.84,83.84,83.79,83.81,21
20110101|2010-10-11 06:30,11,84.03,84.13,84,84,11
20110101|2010-10-11 07:00,11,84.11,84.11,83.92,84.03,14
20110101|2010-10-11 07:30,11,83.77,83.77,83.62,83.7,15
20110101|2010-10-11 08:00,11,83.84,83.84,83.52,83.52,15
20110101|2010-10-11 08:30,11,83.54,83.98,83.43,83.93,37
20110101|2010-10-11 09:00,11,83.98,84.15,83.97,84.12,10
20110101|2010-10-11 09:30,11,84.11,84.17,83.64,83.83,32
20110101|2010-10-11 10:00,11,83.83,84.03,83.78,83.97,35
20110101|2010-10-11 10:30,11,84.04,84.05,83.85,83.85,15
20110101|2010-10-11 11:00,11,83.92,84,83.92,84,4
20110101|2010-10-11 11:30,11,84.01,84.05,83.85,83.96,17
20110101|2010-10-11 12:00,11,83.9,83.97,83.9,83.91,49
20110101|2010-10-11 12:30,11,83.96,84.11,83.96,84.02,30
20110101|2010-10-11 13:00,11,84.12,84.13,83.83,83.9,45
20110101|2010-10-11 13:30,11,83.91,83.95,83.9,83.95,12
20110101|2010-10-11 14:00,11,83.89,83.9,83.65,83.65,16
20110101|2010-10-11 14:30,11,83.63,83.65,83.57,83.6,5
20110101|2010-10-11 15:00,11,83.6,83.6,83.6,83.6,4
20110101|2010-10-11 16:00,11,83.64,83.64,83.64,83.64,13
20110101|2010-10-11 19:00,12,83.64,83.64,83.64,83.64,1
20110101|2010-10-11 19:30,12,83.48,83.48,83.48,83.48,2
20110101|2010-10-11 20:00,12,83.34,83.34,83.34,83.34,1
20110101|2010-10-11 21:30,12,83.39,83.39,83.39,83.39,2
20110101|2010-10-11 22:30,12,83.32,83.32,83.3,83.3,2
20110101|2010-10-12 00:00,12,83.29,83.3,83.29,83.3,2
20110101|2010-10-12 00:30,12,83.12,83.12,83.07,83.07,3
20110101|2010-10-12 01:00,12,83.04,83.04,83.04,83.04,2
20110101|2010-10-12 01:30,12,83.02,83.11,83.02,83.1,9
20110101|2010-10-12 02:00,12,82.98,82.98,82.95,82.95,12
20110101|2010-10-12 02:30,12,83.11,83.11,82.97,82.97,4
20110101|2010-10-12 03:00,12,83,83,82.84,82.88,39
20110101|2010-10-12 03:30,12,82.7,82.7,82.58,82.58,9
20110101|2010-10-12 04:00,12,82.7,82.91,82.7,82.82,11
20110101|2010-10-12 04:30,12,82.87,83.07,82.87,83.02,32
20110101|2010-10-12 06:30,12,83.24,83.74,83.24,83.55,16
20110101|2010-10-12 07:00,12,83.55,83.55,83.52,83.53,4
20110101|2010-10-12 07:30,12,83.42,83.91,83.37,83.9,21
20110101|2010-10-12 08:00,12,83.88,83.89,83.6,83.71,75
20110101|2010-10-12 08:30,12,83.77,83.77,82.9,83.07,108
20110101|2010-10-12 09:00,12,83.03,83.32,83.03,83.06,57
20110101|2010-10-12 09:30,12,83.04,83.23,82.76,83.1,67
20110101|2010-10-12 10:00,12,83.16,83.48,83.06,83.36,75
20110101|2010-10-12 10:30,12,83.37,83.55,83.16,83.31,37
20110101|2010-10-12 11:00,12,83.39,83.44,83.24,83.27,27
20110101|2010-10-12 11:30,12,83.26,83.36,83.26,83.34,14
20110101|2010-10-12 12:00,12,83.32,83.37,83.29,83.36,12
20110101|2010-10-12 12:30,12,83.39,83.73,83.39,83.51,53
20110101|2010-10-12 13:00,12,83.51,83.8,83.32,83.36,114
20110101|2010-10-12 13:30,12,83.36,83.36,83.22,83.28,5
20110101|2010-10-12 14:00,12,83.24,83.32,83.24,83.32,5
20110101|2010-10-12 14:30,12,83.38,83.39,83.3,83.35,43
20110101|2010-10-12 15:00,12,83.36,83.36,83.29,83.29,4
20110101|2010-10-12 16:00,12,83.3,83.3,83.3,83.3,2
20110101|2010-10-12 20:00,13,83.47,83.47,83.47,83.47,2
20110101|2010-10-12 20:30,13,83.56,83.56,83.56,83.56,1
20110101|2010-10-12 21:30,13,83.67,83.67,83.67,83.67,1
20110101|2010-10-12 22:30,13,83.65,83.65,83.65,83.65,1
20110101|2010-10-13 00:00,13,83.69,83.69,83.69,83.69,1
20110101|2010-10-13 01:30,13,83.81,83.91,83.81,83.9,5
20110101|2010-10-13 02:00,13,84,84,83.99,84,3
20110101|2010-10-13 02:30,13,84.07,84.07,83.93,83.99,7
20110101|2010-10-13 03:00,13,84.09,84.17,84.09,84.16,11
20110101|2010-10-13 03:30,13,84.34,84.34,84.34,84.34,2
20110101|2010-10-13 04:00,13,84.25,84.33,84.2,84.2,5
20110101|2010-10-13 04:30,13,84.2,84.46,84.2,84.4,10
20110101|2010-10-13 05:00,13,84.36,84.36,84.36,84.36,1
20110101|2010-10-13 06:00,13,84.14,84.21,84.14,84.15,7
20110101|2010-10-13 06:30,13,84.4,84.42,84.23,84.23,20
20110101|2010-10-13 07:00,13,84.21,84.45,84.15,84.3,53
20110101|2010-10-13 07:30,13,84.37,84.37,84.25,84.27,13
20110101|2010-10-13 08:00,13,84.33,84.33,84,84.14,29
20110101|2010-10-13 08:30,13,84.23,84.36,84.06,84.34,62
20110101|2010-10-13 09:00,13,84.35,84.45,84.05,84.18,47
20110101|2010-10-13 09:30,13,84.22,84.57,84.11,84.56,90
20110101|2010-10-13 10:00,13,84.42,84.84,84.42,84.76,125
20110101|2010-10-13 10:30,13,84.79,84.82,84.6,84.75,51
20110101|2010-10-13 11:00,13,84.76,84.79,84.51,84.79,71
20110101|2010-10-13 11:30,13,84.77,84.78,84.41,84.41,58
20110101|2010-10-13 12:00,13,84.43,84.58,84.43,84.58,37
20110101|2010-10-13 12:30,13,84.4,84.51,84.38,84.47,41
20110101|2010-10-13 13:00,13,84.57,84.68,84.33,84.51,104
20110101|2010-10-13 13:30,13,84.44,84.47,84.35,84.36,18
20110101|2010-10-13 14:00,13,84.37,84.47,84.35,84.36,34
20110101|2010-10-13 14:30,13,84.32,84.36,84.31,84.32,7
20110101|2010-10-13 15:00,13,84.38,84.38,84.38,84.38,2
20110101|2010-10-13 15:30,13,84.39,84.43,84.39,84.43,17
20110101|2010-10-13 16:30,13,84.63,84.63,84.63,84.63,5
20110101|2010-10-13 19:00,14,84.89,85.04,84.89,84.96,5
20110101|2010-10-13 20:30,14,85.04,85.04,85.01,85.01,2
20110101|2010-10-13 21:00,14,85.06,85.11,85.06,85.11,4
20110101|2010-10-13 21:30,14,85.08,85.08,85.08,85.08,2
20110101|2010-10-14 00:30,14,85.16,85.16,85.16,85.16,2
20110101|2010-10-14 01:00,14,85.21,85.24,85.21,85.24,2
20110101|2010-10-14 02:00,14,85.36,85.43,85.31,85.31,5
20110101|2010-10-14 02:30,14,85.32,85.33,85.15,85.33,9
20110101|2010-10-14 03:00,14,85.32,85.44,85.03,85.03,10
20110101|2010-10-14 03:30,14,85.12,85.14,84.92,84.94,28
20110101|2010-10-14 04:00,14,85.07,85.1,85,85.01,41
20110101|2010-10-14 04:30,14,85.02,85.05,84.79,84.82,13
20110101|2010-10-14 05:00,14,84.87,84.87,84.55,84.71,24
20110101|2010-10-14 05:30,14,84.71,84.86,84.68,84.78,31
20110101|2010-10-14 06:00,14,84.8,84.8,84.62,84.71,12
20110101|2010-10-14 06:30,14,84.93,85.01,84.88,84.88,67
20110101|2010-10-14 07:00,14,84.84,84.97,84.84,84.85,10
20110101|2010-10-14 07:30,14,84.95,85.09,84.8,84.99,64
20110101|2010-10-14 08:00,14,84.92,84.93,84.06,84.19,196
20110101|2010-10-14 08:30,14,84.26,84.6,84.2,84.28,161
20110101|2010-10-14 09:00,14,84.34,84.64,84.34,84.63,85
20110101|2010-10-14 09:30,14,84.59,85.16,84.59,85.1,219
20110101|2010-10-14 10:00,14,85.1,85.19,84.57,84.64,447
20110101|2010-10-14 10:30,14,84.63,84.66,84.19,84.51,269
20110101|2010-10-14 11:00,14,84.51,84.6,84.17,84.17,220
20110101|2010-10-14 11:30,14,84.17,84.3,84.05,84.23,147
20110101|2010-10-14 12:00,14,84.19,84.19,83.62,83.62,110
20110101|2010-10-14 12:30,14,83.8,84.1,83.76,84.1,128
20110101|2010-10-14 13:00,14,84.1,84.25,84,84,126
20110101|2010-10-14 13:30,14,84.03,84.03,83.85,83.85,62
20110101|2010-10-14 14:00,14,83.73,83.95,83.73,83.85,16
20110101|2010-10-14 14:30,14,83.86,84.03,83.85,84.01,31
20110101|2010-10-14 15:00,14,84.05,84.09,84.03,84.03,5
20110101|2010-10-14 15:30,14,84.14,84.14,84.14,84.14,1
20110101|2010-10-14 19:30,15,83.88,83.88,83.86,83.86,2
20110101|2010-10-14 22:00,15,84.23,84.23,84.16,84.22,4
20110101|2010-10-15 01:00,15,84.26,84.26,84.26,84.26,2
20110101|2010-10-15 01:30,15,84.32,84.33,84.32,84.33,2
20110101|2010-10-15 02:00,15,84.3,84.3,83.98,83.98,10
20110101|2010-10-15 02:30,15,84,84.05,83.82,84.05,9
20110101|2010-10-15 03:00,15,84,84.25,84,84.25,16
20110101|2010-10-15 03:30,15,84.24,84.26,84.22,84.22,14
20110101|2010-10-15 04:00,15,84.28,84.28,84.26,84.26,2
20110101|2010-10-15 04:30,15,84.11,84.11,84.07,84.07,22
20110101|2010-10-15 05:00,15,84.18,84.18,84.03,84.03,22
20110101|2010-10-15 05:30,15,83.96,83.96,83.96,83.96,2
20110101|2010-10-15 06:30,15,83.97,83.97,83.65,83.66,55
20110101|2010-10-15 07:00,15,83.78,84.36,83.68,84.36,88
20110101|2010-10-15 07:30,15,84.47,84.58,83.8,83.83,205
20110101|2010-10-15 08:00,15,83.71,84.09,83.38,84.05,155
20110101|2010-10-15 08:30,15,84.07,84.11,83.56,83.67,148
20110101|2010-10-15 09:00,15,83.58,83.88,83.34,83.59,122
20110101|2010-10-15 09:30,15,83.51,83.79,83.48,83.64,112
20110101|2010-10-15 10:00,15,83.53,83.87,83.5,83.5,147
20110101|2010-10-15 10:30,15,83.51,83.78,83.38,83.38,169
20110101|2010-10-15 11:00,15,83.44,83.57,82.58,82.99,446
20110101|2010-10-15 11:30,15,82.98,83.08,82.6,82.6,186
20110101|2010-10-15 12:00,15,82.8,82.83,82.63,82.83,26
20110101|2010-10-15 12:30,15,82.85,82.86,82.08,82.39,173
20110101|2010-10-15 13:00,15,82.36,82.68,82.15,82.68,196
20110101|2010-10-15 13:30,15,82.69,82.69,82.54,82.57,84
20110101|2010-10-15 14:00,15,82.62,82.62,82.62,82.62,1
20110101|2010-10-15 14:30,15,82.6,82.79,82.6,82.79,9
20110101|2010-10-15 15:00,15,82.78,82.78,82.71,82.71,7
20110101|2010-10-17 19:00,18,82.23,82.23,82.15,82.2,5
20110101|2010-10-17 20:00,18,82.18,82.18,82.18,82.18,3
20110101|2010-10-17 20:30,18,82.28,82.28,82.26,82.26,3
20110101|2010-10-17 21:00,18,82.33,82.35,82.33,82.35,5
20110101|2010-10-17 21:30,18,81.96,81.96,81.96,81.96,2
20110101|2010-10-17 22:00,18,82.07,82.07,82.07,82.07,2
20110101|2010-10-17 22:30,18,82.04,82.04,82.04,82.04,1
20110101|2010-10-18 00:30,18,82,82,81.89,81.91,6
20110101|2010-10-18 01:00,18,81.86,81.86,81.86,81.86,1
20110101|2010-10-18 01:30,18,81.9,82,81.9,82,15
20110101|2010-10-18 02:00,18,81.98,81.99,81.87,81.91,16
20110101|2010-10-18 02:30,18,82.01,82.14,81.95,81.98,40
20110101|2010-10-18 03:00,18,81.96,81.98,81.67,81.78,75
20110101|2010-10-18 03:30,18,81.8,82.13,81.8,82.06,43
20110101|2010-10-18 04:00,18,82.1,82.17,82,82.16,30
20110101|2010-10-18 04:30,18,82.21,82.48,82.21,82.37,29
20110101|2010-10-18 05:00,18,82.36,82.5,82.29,82.5,9
20110101|2010-10-18 05:30,18,82.54,82.54,82.52,82.52,5
20110101|2010-10-18 06:00,18,82.49,82.49,82.37,82.4,28
20110101|2010-10-18 06:30,18,82.41,82.58,82.38,82.58,42
20110101|2010-10-18 07:00,18,82.57,82.99,82.38,82.91,190
20110101|2010-10-18 07:30,18,82.97,82.98,82.68,82.97,134
20110101|2010-10-18 08:00,18,83.02,83.26,82.74,83.05,168
20110101|2010-10-18 08:30,18,83.05,83.38,82.81,83.19,203
20110101|2010-10-18 09:00,18,83.3,83.78,83.16,83.68,531
20110101|2010-10-18 09:30,18,83.7,84.33,83.66,84.24,310
20110101|2010-10-18 10:00,18,84.26,84.26,83.79,83.87,264
20110101|2010-10-18 10:30,18,83.85,84.07,83.72,84.05,226
20110101|2010-10-18 11:00,18,84.2,84.29,84,84.15,186
20110101|2010-10-18 11:30,18,84.13,84.4,84.07,84.25,399
20110101|2010-10-18 12:00,18,84.36,84.52,84.31,84.31,100
20110101|2010-10-18 12:30,18,84.28,84.4,84.14,84.21,269
20110101|2010-10-18 13:00,18,84.25,84.51,84.1,84.5,185
20110101|2010-10-18 13:30,18,84.47,84.54,84.42,84.49,569
20110101|2010-10-18 14:00,18,84.5,84.6,84.47,84.48,69
20110101|2010-10-18 14:30,18,84.57,84.63,84.54,84.54,8
20110101|2010-10-18 15:30,18,84.44,84.44,84.25,84.29,39
20110101|2010-10-18 16:00,18,84.26,84.31,84.26,84.31,11
20110101|2010-10-18 16:30,18,84.3,84.3,84.3,84.3,1
20110101|2010-10-18 19:30,19,84.54,84.54,84.39,84.42,5
20110101|2010-10-18 21:00,19,84.1,84.13,84.1,84.13,3
20110101|2010-10-18 22:00,19,84.17,84.17,84.17,84.17,2
20110101|2010-10-18 23:30,19,83.95,83.95,83.95,83.95,1
20110101|2010-10-19 00:00,19,83.98,83.98,83.96,83.96,3
20110101|2010-10-19 01:00,19,84,84.01,84,84.01,2
20110101|2010-10-19 01:30,19,84.12,84.12,83.95,83.95,17
20110101|2010-10-19 02:00,19,83.9,83.99,83.8,83.99,22
20110101|2010-10-19 02:30,19,84.07,84.28,84.05,84.14,9
20110101|2010-10-19 03:00,19,84.29,84.29,83.94,84.03,56
20110101|2010-10-19 03:30,19,84.08,84.13,84,84.02,158
20110101|2010-10-19 04:00,19,84.06,84.21,84.03,84.21,36
20110101|2010-10-19 04:30,19,84.02,84.14,84.01,84.14,10
20110101|2010-10-19 05:00,19,84.07,84.07,83.66,83.83,108
20110101|2010-10-19 05:30,19,83.88,84.15,83.86,84.05,70
20110101|2010-10-19 06:00,19,83.96,83.96,83.42,83.55,439
20110101|2010-10-19 06:30,19,83.44,83.48,83.01,83.31,291
20110101|2010-10-19 07:00,19,83.32,83.41,83.04,83.21,250
20110101|2010-10-19 07:30,19,83.31,83.43,82.71,82.76,390
20110101|2010-10-19 08:00,19,82.72,82.75,81.91,82.13,1659
20110101|2010-10-19 08:30,19,82.14,82.46,82.01,82.15,1048
20110101|2010-10-19 09:00,19,82.26,82.61,82.16,82.5,625
20110101|2010-10-19 09:30,19,82.53,82.88,82.42,82.43,398
20110101|2010-10-19 10:00,19,82.39,82.51,82.12,82.4,406
20110101|2010-10-19 10:30,19,82.44,82.78,82.37,82.7,226
20110101|2010-10-19 11:00,19,82.7,82.7,82.52,82.61,161
20110101|2010-10-19 11:30,19,82.57,82.57,82.08,82.36,357
20110101|2010-10-19 12:00,19,82.33,82.45,81.87,81.91,352
20110101|2010-10-19 12:30,19,81.93,82.16,81.75,81.89,522
20110101|2010-10-19 13:00,19,81.89,81.9,80.78,80.89,1014
20110101|2010-10-19 13:30,19,80.88,81.08,80.86,80.97,227
20110101|2010-10-19 14:00,19,80.95,80.95,80.75,80.75,100
20110101|2010-10-19 14:30,19,80.74,80.86,80.71,80.85,41
20110101|2010-10-19 15:00,19,80.82,80.87,80.82,80.84,24
20110101|2010-10-19 15:30,19,80.85,80.85,80.7,80.7,3
20110101|2010-10-19 19:00,20,80.79,80.83,80.75,80.83,3
20110101|2010-10-19 19:30,20,80.93,80.93,80.93,80.93,2
20110101|2010-10-19 20:30,20,81.11,81.11,81.05,81.05,5
20110101|2010-10-19 21:00,20,81.14,81.17,81.14,81.17,3
20110101|2010-10-19 21:30,20,81.32,81.32,81.32,81.32,1
20110101|2010-10-19 22:00,20,81.42,81.42,81.42,81.42,2
20110101|2010-10-19 22:30,20,81.42,81.42,81.42,81.42,1
20110101|2010-10-20 00:30,20,81.31,81.31,81.28,81.3,5
20110101|2010-10-20 01:00,20,81.26,81.34,81.26,81.34,3
20110101|2010-10-20 01:30,20,81.32,81.41,81.31,81.37,13
20110101|2010-10-20 02:00,20,81.32,81.43,81.25,81.36,81
20110101|2010-10-20 02:30,20,81.37,81.78,81.33,81.69,49
20110101|2010-10-20 03:00,20,81.65,81.83,81.54,81.75,149
20110101|2010-10-20 03:30,20,81.81,81.95,81.76,81.88,87
20110101|2010-10-20 04:00,20,81.9,81.9,81.71,81.77,90
20110101|2010-10-20 04:30,20,81.77,81.83,81.73,81.82,15
20110101|2010-10-20 05:00,20,81.73,81.77,81.63,81.75,61
20110101|2010-10-20 05:30,20,81.75,81.92,81.72,81.72,45
20110101|2010-10-20 06:00,20,81.74,81.78,81.48,81.6,126
20110101|2010-10-20 06:30,20,81.5,81.75,81.46,81.68,273
20110101|2010-10-20 07:00,20,81.66,81.82,81.5,81.53,259
20110101|2010-10-20 07:30,20,81.53,81.6,81.32,81.32,57
20110101|2010-10-20 08:00,20,81.32,81.4,80.94,81.05,869
20110101|2010-10-20 08:30,20,81.07,81.74,81.07,81.54,656
20110101|2010-10-20 09:00,20,81.54,81.57,81.22,81.48,381
20110101|2010-10-20 09:30,20,81.51,82.68,81.34,82.49,1541
20110101|2010-10-20 10:00,20,82.54,82.82,82.46,82.53,761
20110101|2010-10-20 10:30,20,82.53,82.71,82.36,82.47,492
20110101|2010-10-20 11:00,20,82.48,82.88,82.4,82.68,708
20110101|2010-10-20 11:30,20,82.7,82.86,82.6,82.86,288
20110101|2010-10-20 12:00,20,82.81,83.26,82.81,83.04,638
20110101|2010-10-20 12:30,20,83.08,83.13,82.95,82.97,172
20110101|2010-10-20 13:00,20,82.96,83.27,82.7,83.25,644
20110101|2010-10-20 13:30,20,83.24,83.28,83.12,83.2,115
20110101|2010-10-20 14:00,20,83.18,83.18,83.06,83.12,181
20110101|2010-10-20 14:30,20,83.14,83.14,83.02,83.03,11
20110101|2010-10-20 15:00,20,83.04,83.15,83.04,83.14,23
20110101|2010-10-20 19:00,21,83.26,83.26,83.24,83.24,2
20110101|2010-10-20 20:00,21,82.82,82.82,82.82,82.82,1
20110101|2010-10-20 20:30,21,82.81,82.95,82.81,82.95,2
20110101|2010-10-20 21:00,21,82.94,83.08,82.94,83,7
20110101|2010-10-20 22:30,21,82.88,82.88,82.88,82.88,2
20110101|2010-10-20 23:00,21,82.76,82.76,82.76,82.76,1
20110101|2010-10-20 23:30,21,82.69,82.69,82.67,82.67,4
20110101|2010-10-21 01:30,21,82.77,82.77,82.77,82.77,1
20110101|2010-10-21 02:00,21,82.67,82.8,82.59,82.68,27
20110101|2010-10-21 02:30,21,82.86,82.94,82.8,82.83,45
20110101|2010-10-21 03:00,21,82.84,83.15,82.84,83.04,241
20110101|2010-10-21 03:30,21,83.05,83.14,82.94,83,156
20110101|2010-10-21 04:00,21,82.99,83.09,82.94,83.01,50
20110101|2010-10-21 04:30,21,83.15,83.23,83.05,83.06,89
20110101|2010-10-21 05:00,21,83.05,83.06,82.96,82.98,56
20110101|2010-10-21 05:30,21,83.09,83.16,83.09,83.12,10
20110101|2010-10-21 06:00,21,83.1,83.2,83.07,83.17,71
20110101|2010-10-21 06:30,21,83.22,83.33,83.12,83.12,119
20110101|2010-10-21 07:00,21,83.06,83.06,82.73,82.83,111
20110101|2010-10-21 07:30,21,82.85,83.11,82.53,82.63,488
20110101|2010-10-21 08:00,21,82.68,82.8,82.27,82.79,449
20110101|2010-10-21 08:30,21,82.74,83.06,82.69,82.96,258
20110101|2010-10-21 09:00,21,82.95,83.24,82.7,82.93,626
20110101|2010-10-21 09:30,21,82.95,83.09,82.46,82.71,354
20110101|2010-10-21 10:00,21,82.7,82.8,82.08,82.25,547
20110101|2010-10-21 10:30,21,82.25,82.4,81.65,81.95,691
20110101|2010-10-21 11:00,21,81.97,81.99,81.63,81.8,286
20110101|2010-10-21 11:30,21,81.8,81.8,81.25,81.44,776
20110101|2010-10-21 12:00,21,81.46,81.62,81.25,81.62,229
20110101|2010-10-21 12:30,21,81.51,81.56,80.95,81.09,719
20110101|2010-10-21 13:00,21,81.06,81.35,80.89,81.34,591
20110101|2010-10-21 13:30,21,81.34,81.4,81.23,81.38,161
20110101|2010-10-21 14:00,21,81.39,81.55,81.3,81.48,169
20110101|2010-10-21 14:30,21,81.53,81.53,81.39,81.44,42
20110101|2010-10-21 15:00,21,81.42,81.42,81.42,81.42,4
20110101|2010-10-21 15:30,21,81.46,81.46,81.46,81.46,1
20110101|2010-10-21 16:00,21,81.52,81.52,81.48,81.48,20
20110101|2010-10-21 21:00,22,81.79,81.85,81.79,81.85,3
20110101|2010-10-21 21:30,22,81.86,81.86,81.86,81.86,2
20110101|2010-10-21 22:30,22,81.92,81.92,81.92,81.92,1
20110101|2010-10-22 00:00,22,82,82.05,82,82.04,17
20110101|2010-10-22 00:30,22,82.01,82.08,82.01,82.08,32
20110101|2010-10-22 01:30,22,81.87,81.87,81.75,81.81,12
20110101|2010-10-22 02:00,22,81.71,81.77,81.4,81.4,24
20110101|2010-10-22 02:30,22,81.48,81.51,81.31,81.5,25
20110101|2010-10-22 03:00,22,81.48,81.7,81.22,81.57,95
20110101|2010-10-22 03:30,22,81.57,81.75,81.57,81.65,21
20110101|2010-10-22 04:00,22,81.74,81.9,81.74,81.81,83
20110101|2010-10-22 04:30,22,81.86,82.09,81.83,81.83,63
20110101|2010-10-22 05:00,22,81.84,81.85,81.6,81.84,69
20110101|2010-10-22 05:30,22,81.75,81.88,81.69,81.88,25
20110101|2010-10-22 06:00,22,81.92,82.08,81.81,82.08,46
20110101|2010-10-22 06:30,22,82.09,82.35,82.02,82.16,116
20110101|2010-10-22 07:00,22,82.14,82.22,81.91,82.06,97
20110101|2010-10-22 07:30,22,82.1,82.34,82.02,82.34,184
20110101|2010-10-22 08:00,22,82.34,82.54,81.98,82.08,338
20110101|2010-10-22 08:30,22,82.03,82.33,81.63,81.69,704
20110101|2010-10-22 09:00,22,81.67,82.04,81.6,81.96,349
20110101|2010-10-22 09:30,22,81.96,82.2,81.75,82.03,375
20110101|2010-10-22 10:00,22,82,82.09,81.4,81.63,519
20110101|2010-10-22 10:30,22,81.65,81.8,81.48,81.56,188
20110101|2010-10-22 11:00,22,81.51,81.9,81.51,81.89,202
20110101|2010-10-22 11:30,22,81.88,82.09,81.88,82.05,147
20110101|2010-10-22 12:00,22,81.98,81.98,81.66,81.89,186
20110101|2010-10-22 12:30,22,81.85,82,81.78,81.8,153
20110101|2010-10-22 13:00,22,81.8,82.48,81.8,82.46,546
20110101|2010-10-22 13:30,22,82.47,82.6,82.42,82.45,133
20110101|2010-10-22 14:00,22,82.47,82.59,82.45,82.54,185
20110101|2010-10-22 14:30,22,82.63,82.78,82.61,82.77,34
20110101|2010-10-22 15:00,22,82.77,82.79,82.69,82.73,29
20110101|2010-10-22 15:30,22,82.68,82.68,82.68,82.68,1
20110101|2010-10-24 19:30,25,83,83.04,83,83.04,2
20110101|2010-10-24 20:30,25,83.02,83.02,83.02,83.02,1
20110101|2010-10-24 21:00,25,83,83.16,83,83.16,10
20110101|2010-10-24 22:00,25,83.19,83.19,83.19,83.19,1
20110101|2010-10-24 22:30,25,83.08,83.08,83.07,83.07,2
20110101|2010-10-24 23:30,25,83.19,83.19,83.19,83.19,1
20110101|2010-10-25 00:00,25,83.15,83.15,83.15,83.15,3
20110101|2010-10-25 00:30,25,83.25,83.34,83.25,83.34,6
20110101|2010-10-25 01:00,25,83.34,83.34,83.34,83.34,1
20110101|2010-10-25 01:30,25,83.32,83.39,83.3,83.37,20
20110101|2010-10-25 02:00,25,83.3,83.34,83.21,83.29,56
20110101|2010-10-25 02:30,25,83.43,83.64,83.4,83.61,38
20110101|2010-10-25 03:00,25,83.62,83.66,83.62,83.66,28
20110101|2010-10-25 03:30,25,83.44,83.49,83.4,83.43,28
20110101|2010-10-25 04:00,25,83.49,83.52,83.43,83.46,20
20110101|2010-10-25 04:30,25,83.53,83.53,83.44,83.51,20
20110101|2010-10-25 05:00,25,83.51,83.53,83.14,83.24,157
20110101|2010-10-25 05:30,25,83.25,83.35,83.25,83.3,21
20110101|2010-10-25 06:00,25,83.18,83.18,83,83.06,24
20110101|2010-10-25 06:30,25,83.07,83.12,82.71,83.12,165
20110101|2010-10-25 07:00,25,83.09,83.19,82.95,82.98,56
20110101|2010-10-25 07:30,25,82.93,83.45,82.93,83.27,291
20110101|2010-10-25 08:00,25,83.25,83.95,83.25,83.65,693
20110101|2010-10-25 08:30,25,83.6,83.92,83.55,83.84,599
20110101|2010-10-25 09:00,25,83.84,83.91,83.58,83.77,438
20110101|2010-10-25 09:30,25,83.79,83.83,83.35,83.37,367
20110101|2010-10-25 10:00,25,83.34,83.4,82.8,83.22,1311
20110101|2010-10-25 10:30,25,83.21,83.34,82.84,82.87,410
20110101|2010-10-25 11:00,25,82.89,82.98,82.42,82.49,655
20110101|2010-10-25 11:30,25,82.43,82.66,82.33,82.44,393
20110101|2010-10-25 12:00,25,82.46,82.55,82.17,82.54,457
20110101|2010-10-25 12:30,25,82.55,82.57,82.33,82.53,227
20110101|2010-10-25 13:00,25,82.57,83.22,82.48,83.17,473
20110101|2010-10-25 13:30,25,83.18,83.19,82.98,83.14,114
20110101|2010-10-25 14:00,25,83.15,83.18,83,83.18,113
20110101|2010-10-25 14:30,25,83.1,83.1,82.92,82.96,37
20110101|2010-10-25 15:00,25,82.96,83.03,82.94,83.03,18
20110101|2010-10-25 15:30,25,82.96,82.96,82.96,82.96,3
20110101|2010-10-25 16:30,25,83.08,83.08,83.08,83.08,2
20110101|2010-10-25 19:00,26,82.95,82.98,82.95,82.98,2
20110101|2010-10-25 21:00,26,82.99,82.99,82.94,82.94,4
20110101|2010-10-26 00:30,26,82.87,82.93,82.87,82.93,5
20110101|2010-10-26 01:00,26,82.83,82.89,82.83,82.86,5
20110101|2010-10-26 01:30,26,82.94,82.99,82.85,82.85,27
20110101|2010-10-26 02:00,26,82.9,82.98,82.8,82.95,17
20110101|2010-10-26 02:30,26,83.04,83.04,82.57,82.59,100
20110101|2010-10-26 03:00,26,82.6,82.72,82.59,82.59,162
20110101|2010-10-26 03:30,26,82.72,82.83,82.64,82.65,107
20110101|2010-10-26 04:00,26,82.64,82.66,82.48,82.65,233
20110101|2010-10-26 04:30,26,82.58,82.96,82.58,82.96,29
20110101|2010-10-26 05:00,26,82.95,83.17,82.94,83.15,51
20110101|2010-10-26 05:30,26,83.18,83.33,83.07,83.22,96
20110101|2010-10-26 06:00,26,83.23,83.23,83,83.02,52
20110101|2010-10-26 06:30,26,82.99,83.04,82.81,83.01,55
20110101|2010-10-26 07:00,26,82.98,82.98,82.6,82.61,135
20110101|2010-10-26 07:30,26,82.6,82.98,82.59,82.98,95
20110101|2010-10-26 08:00,26,82.97,83.04,82.49,82.73,331
20110101|2010-10-26 08:30,26,82.72,82.94,82.53,82.9,530
20110101|2010-10-26 09:00,26,82.89,83.51,82.75,83.36,685
20110101|2010-10-26 09:30,26,83.41,83.43,83.07,83.39,476
20110101|2010-10-26 10:00,26,83.37,83.42,83.03,83.23,361
20110101|2010-10-26 10:30,26,83.23,83.32,83.11,83.29,123
20110101|2010-10-26 11:00,26,83.35,83.43,83.11,83.11,190
20110101|2010-10-26 11:30,26,83.11,83.18,82.84,82.92,174
20110101|2010-10-26 12:00,26,82.94,83.27,82.91,82.97,187
20110101|2010-10-26 12:30,26,83.02,83.21,83.01,83.08,79
20110101|2010-10-26 13:00,26,83.09,83.3,82.81,83.15,347
20110101|2010-10-26 13:30,26,83.15,83.26,83.12,83.26,102
20110101|2010-10-26 14:00,26,83.2,83.28,83.12,83.22,116
20110101|2010-10-26 14:30,26,83.21,83.23,83.17,83.2,22
20110101|2010-10-26 15:30,26,83.15,83.15,83.07,83.07,16
20110101|2010-10-26 19:30,27,83.18,83.28,83.18,83.28,7
20110101|2010-10-26 20:00,27,83.11,83.11,83.11,83.11,4
20110101|2010-10-26 20:30,27,83.07,83.07,82.99,82.99,4
20110101|2010-10-26 21:00,27,83,83.01,83,83.01,7
20110101|2010-10-26 21:30,27,82.94,82.94,82.84,82.84,4
20110101|2010-10-26 22:00,27,82.76,82.76,82.76,82.76,2
20110101|2010-10-26 23:00,27,82.79,82.79,82.79,82.79,2
20110101|2010-10-27 00:00,27,82.84,82.84,82.84,82.84,4
20110101|2010-10-27 00:30,27,82.69,82.69,82.69,82.69,4
20110101|2010-10-27 01:30,27,82.6,82.64,82.59,82.63,4
20110101|2010-10-27 02:00,27,82.61,82.61,82.3,82.3,210
20110101|2010-10-27 02:30,27,82.29,82.49,82.25,82.31,176
20110101|2010-10-27 03:00,27,82.34,82.59,82.34,82.44,97
20110101|2010-10-27 03:30,27,82.5,82.57,82.4,82.41,207
20110101|2010-10-27 04:00,27,82.42,82.51,82.28,82.28,82
20110101|2010-10-27 04:30,27,82.27,82.49,82.27,82.37,47
20110101|2010-10-27 05:00,27,82.45,82.53,82.35,82.52,18
20110101|2010-10-27 05:30,27,82.54,82.58,82.47,82.52,49
20110101|2010-10-27 06:00,27,82.56,82.56,82.4,82.43,20
20110101|2010-10-27 06:30,27,82.46,82.46,82.38,82.4,13
20110101|2010-10-27 07:00,27,82.43,82.43,82.26,82.39,130
20110101|2010-10-27 07:30,27,82.34,82.65,82.3,82.43,203
20110101|2010-10-27 08:00,27,82.43,82.65,82.27,82.36,272
20110101|2010-10-27 08:30,27,82.35,82.52,82.25,82.41,152
20110101|2010-10-27 09:00,27,82.42,82.44,81.43,81.59,1060
20110101|2010-10-27 09:30,27,81.6,82.08,81.51,81.79,546
20110101|2010-10-27 10:00,27,81.84,81.88,81.26,81.5,592
20110101|2010-10-27 10:30,27,81.52,82.19,81.52,82.07,336
20110101|2010-10-27 11:00,27,82.09,82.16,81.93,81.98,152
20110101|2010-10-27 11:30,27,82.02,82.06,81.83,82.03,115
20110101|2010-10-27 12:00,27,82.03,82.08,81.68,81.9,142
20110101|2010-10-27 12:30,27,82,82.31,81.81,82.26,157
20110101|2010-10-27 13:00,27,82.34,82.77,82.34,82.67,685
20110101|2010-10-27 13:30,27,82.67,82.82,82.62,82.7,178
20110101|2010-10-27 14:00,27,82.74,82.74,82.57,82.59,124
20110101|2010-10-27 14:30,27,82.57,82.72,82.56,82.72,25
20110101|2010-10-27 15:00,27,82.7,82.73,82.68,82.73,5
20110101|2010-10-27 15:30,27,82.72,82.72,82.7,82.7,3
20110101|2010-10-27 16:30,27,82.65,82.65,82.65,82.65,1
20110101|2010-10-27 19:00,28,82.79,82.82,82.79,82.82,4
20110101|2010-10-27 19:30,28,82.83,82.83,82.83,82.83,4
20110101|2010-10-27 20:00,28,82.78,82.78,82.69,82.69,6
20110101|2010-10-27 20:30,28,82.73,82.73,82.63,82.69,14
20110101|2010-10-27 22:00,28,82.75,82.75,82.74,82.74,4
20110101|2010-10-27 22:30,28,82.86,82.86,82.86,82.86,1
20110101|2010-10-28 00:30,28,82.63,82.64,82.63,82.64,4
20110101|2010-10-28 01:00,28,82.66,82.66,82.66,82.66,1
20110101|2010-10-28 01:30,28,82.71,82.71,82.71,82.71,1
20110101|2010-10-28 02:00,28,82.71,82.9,82.71,82.74,19
20110101|2010-10-28 02:30,28,82.7,82.83,82.69,82.71,12
20110101|2010-10-28 03:00,28,82.74,82.82,82.63,82.75,175
20110101|2010-10-28 03:30,28,82.81,82.88,82.79,82.86,17
20110101|2010-10-28 04:00,28,82.88,82.92,82.84,82.86,30
20110101|2010-10-28 04:30,28,82.86,82.86,82.78,82.8,51
20110101|2010-10-28 05:00,28,82.67,82.81,82.67,82.81,8
20110101|2010-10-28 05:30,28,82.75,82.94,82.75,82.89,28
20110101|2010-10-28 06:00,28,82.88,82.88,82.74,82.74,17
20110101|2010-10-28 06:30,28,82.75,82.77,82.46,82.71,78
20110101|2010-10-28 07:00,28,82.66,83.01,82.62,82.93,127
20110101|2010-10-28 07:30,28,82.96,83.28,82.95,83.15,407
20110101|2010-10-28 08:00,28,83.15,83.36,83.05,83.24,341
20110101|2010-10-28 08:30,28,83.27,83.27,82.77,82.85,426
20110101|2010-10-28 09:00,28,82.95,83.16,82.78,82.82,259
20110101|2010-10-28 09:30,28,82.82,82.84,82.24,82.47,1125
20110101|2010-10-28 10:00,28,82.46,83.07,82.4,83.06,519
20110101|2010-10-28 10:30,28,83.08,83.1,82.72,82.72,252
20110101|2010-10-28 11:00,28,82.68,82.92,82.54,82.71,281
20110101|2010-10-28 11:30,28,82.73,82.92,82.7,82.86,73
20110101|2010-10-28 12:00,28,82.8,83.1,82.74,82.88,187
20110101|2010-10-28 12:30,28,82.91,83.05,82.71,83,167
20110101|2010-10-28 13:00,28,83.01,83.21,82.86,82.96,542
20110101|2010-10-28 13:30,28,82.95,83,82.9,82.95,101
20110101|2010-10-28 14:00,28,82.92,82.96,82.74,82.75,120
20110101|2010-10-28 14:30,28,82.77,82.89,82.71,82.73,59
20110101|2010-10-28 15:00,28,82.71,82.77,82.69,82.77,13
20110101|2010-10-28 15:30,28,82.73,82.76,82.73,82.76,8
20110101|2010-10-28 16:00,28,82.72,82.72,82.72,82.72,1
20110101|2010-10-28 19:00,29,82.68,82.68,82.68,82.68,2
20110101|2010-10-28 20:00,29,82.52,82.52,82.52,82.52,4
20110101|2010-10-28 21:30,29,82.71,82.71,82.59,82.59,7
20110101|2010-10-28 22:00,29,82.59,82.59,82.5,82.5,4
20110101|2010-10-28 22:30,29,82.5,82.5,82.5,82.5,33
20110101|2010-10-28 23:00,29,82.5,82.5,82.49,82.49,9
20110101|2010-10-28 23:30,29,82.46,82.54,82.46,82.5,42
20110101|2010-10-29 02:00,29,82.4,82.41,82.28,82.34,15
20110101|2010-10-29 02:30,29,82.37,82.38,82.27,82.37,19
20110101|2010-10-29 03:00,29,82.37,82.41,82.16,82.26,88
20110101|2010-10-29 03:30,29,82.28,82.35,82.18,82.27,291
20110101|2010-10-29 04:00,29,82.25,82.35,82.21,82.29,143
20110101|2010-10-29 04:30,29,82.25,82.25,82.11,82.15,27
20110101|2010-10-29 05:00,29,82.12,82.23,82.1,82.22,72
20110101|2010-10-29 05:30,29,82.26,82.46,82.26,82.46,119
20110101|2010-10-29 06:00,29,82.47,82.53,82.37,82.44,33
20110101|2010-10-29 06:30,29,82.44,82.54,82.41,82.52,39
20110101|2010-10-29 07:00,29,82.51,82.61,82.39,82.52,50
20110101|2010-10-29 07:30,29,82.47,82.8,82.46,82.77,215
20110101|2010-10-29 08:00,29,82.83,82.86,82.38,82.39,234
20110101|2010-10-29 08:30,29,82.35,82.42,82.13,82.29,554
20110101|2010-10-29 09:00,29,82.3,82.67,82.3,82.45,437
20110101|2010-10-29 09:30,29,82.45,82.52,82.35,82.5,136
20110101|2010-10-29 10:00,29,82.5,82.51,82.19,82.31,177
20110101|2010-10-29 10:30,29,82.29,82.33,81.33,81.63,856
20110101|2010-10-29 11:00,29,81.64,81.69,81.54,81.64,142
20110101|2010-10-29 11:30,29,81.67,82.11,81.67,81.92,202
20110101|2010-10-29 12:00,29,81.89,81.98,81.67,81.93,136
20110101|2010-10-29 12:30,29,82.02,82.18,81.71,82.16,178
20110101|2010-10-29 13:00,29,82.17,82.43,82.08,82.12,443
20110101|2010-10-29 13:30,29,82.12,82.19,82.09,82.11,129
20110101|2010-10-29 14:00,29,82.1,82.12,82.06,82.09,106
20110101|2010-10-29 14:30,29,82.12,82.12,82.07,82.08,29
20110101|2010-10-29 15:00,29,82.09,82.09,82.07,82.07,9
20110101|2010-10-29 15:30,29,82.1,82.16,82.09,82.09,29
20110101|2010-10-31 17:00,31,82.5,82.5,82.5,82.5,2
20110101|2010-10-31 18:30,31,82.52,82.52,82.52,82.52,1
20110101|2010-10-31 19:30,1,82.41,82.49,82.41,82.49,4
20110101|2010-10-31 20:00,1,82.52,82.59,82.5,82.5,10
20110101|2010-10-31 20:30,1,82.57,82.59,82.57,82.58,16
20110101|2010-10-31 21:00,1,82.62,82.62,82.48,82.48,21
20110101|2010-10-31 21:30,1,82.48,82.54,82.48,82.54,4
20110101|2010-10-31 22:30,1,82.52,82.53,82.52,82.53,4
20110101|2010-11-01 00:00,1,82.56,82.56,82.56,82.56,4
20110101|2010-11-01 00:30,1,82.56,82.56,82.56,82.56,1
20110101|2010-11-01 01:00,1,82.57,82.59,82.57,82.58,7
20110101|2010-11-01 01:30,1,82.5,82.51,82.5,82.51,5
20110101|2010-11-01 02:00,1,82.52,82.52,82.37,82.37,9
20110101|2010-11-01 02:30,1,82.38,82.52,82.38,82.52,47
20110101|2010-11-01 03:00,1,82.52,82.57,82.35,82.49,60
20110101|2010-11-01 03:30,1,82.49,82.64,82.49,82.64,50
20110101|2010-11-01 04:00,1,82.64,82.65,82.59,82.62,29
20110101|2010-11-01 04:30,1,82.65,82.87,82.63,82.63,170
20110101|2010-11-01 05:00,1,82.73,82.83,82.68,82.68,25
20110101|2010-11-01 05:30,1,82.65,82.98,82.65,82.95,57
20110101|2010-11-01 06:00,1,82.97,83.01,82.78,82.78,91
20110101|2010-11-01 06:30,1,82.82,82.94,82.8,82.8,34
20110101|2010-11-01 07:00,1,82.72,82.96,82.65,82.96,64
20110101|2010-11-01 07:30,1,82.95,83.08,82.65,83.06,182
20110101|2010-11-01 08:00,1,83.06,84.57,83.06,84.34,1751
20110101|2010-11-01 08:30,1,84.36,84.47,84.09,84.19,750
20110101|2010-11-01 09:00,1,84.2,84.45,83.9,84.13,885
20110101|2010-11-01 09:30,1,84.16,84.2,83.9,84.05,323
20110101|2010-11-01 10:00,1,84.03,84.09,83.64,83.69,369
20110101|2010-11-01 10:30,1,83.67,84.09,83.58,84.08,179
20110101|2010-11-01 11:00,1,84.09,84.1,83.9,84,177
20110101|2010-11-01 11:30,1,84.02,84.03,83.92,83.99,112
20110101|2010-11-01 12:00,1,83.99,84.15,83.99,84.15,148
20110101|2010-11-01 12:30,1,84.12,84.32,84.08,84.16,399
20110101|2010-11-01 13:00,1,84.13,84.18,83.6,83.67,656
20110101|2010-11-01 13:30,1,83.67,83.74,83.59,83.72,199
20110101|2010-11-01 14:00,1,83.6,83.6,83.38,83.46,85
20110101|2010-11-01 14:30,1,83.39,83.53,83.37,83.53,93
20110101|2010-11-01 15:00,1,83.55,83.61,83.55,83.61,13
20110101|2010-11-01 15:30,1,83.57,83.6,83.57,83.6,13
20110101|2010-11-01 19:00,2,83.85,83.95,83.85,83.95,50
20110101|2010-11-01 20:00,2,83.98,83.98,83.98,83.98,2
20110101|2010-11-01 20:30,2,83.89,83.89,83.87,83.87,2
20110101|2010-11-01 21:30,2,83.79,83.79,83.77,83.77,2
20110101|2010-11-01 22:30,2,83.92,84.06,83.92,84.06,11
20110101|2010-11-02 00:00,2,84.12,84.12,84.12,84.12,1
20110101|2010-11-02 00:30,2,84.02,84.02,84.02,84.02,2
20110101|2010-11-02 02:00,2,84.14,84.14,84.14,84.14,1
20110101|2010-11-02 02:30,2,84.09,84.13,84.07,84.12,8
20110101|2010-11-02 03:00,2,84.21,84.3,83.98,84.15,99
20110101|2010-11-02 03:30,2,84.05,84.08,83.85,83.88,61
20110101|2010-11-02 04:00,2,83.88,84.24,83.76,84.21,98
20110101|2010-11-02 04:30,2,84.22,84.22,83.97,84.04,139
20110101|2010-11-02 05:00,2,84.04,84.06,83.88,84.03,23
20110101|2010-11-02 05:30,2,83.95,83.95,83.85,83.94,12
20110101|2010-11-02 06:00,2,83.98,84.24,83.95,84.24,98
20110101|2010-11-02 06:30,2,84.27,84.4,84.16,84.33,209
20110101|2010-11-02 07:00,2,84.34,84.82,84.24,84.74,437
20110101|2010-11-02 07:30,2,84.74,84.8,84.58,84.61,354
20110101|2010-11-02 08:00,2,84.6,84.77,84.26,84.61,526
20110101|2010-11-02 08:30,2,84.64,84.65,84.21,84.53,277
20110101|2010-11-02 09:00,2,84.44,84.62,84.37,84.53,395
20110101|2010-11-02 09:30,2,84.46,84.59,84.3,84.37,207
20110101|2010-11-02 10:00,2,84.36,84.51,84.29,84.41,365
20110101|2010-11-02 10:30,2,84.43,84.55,84.38,84.48,151
20110101|2010-11-02 11:00,2,84.47,84.72,84.39,84.59,368
20110101|2010-11-02 11:30,2,84.6,84.93,84.6,84.75,403
20110101|2010-11-02 12:00,2,84.82,84.97,84.67,84.68,287
20110101|2010-11-02 12:30,2,84.7,84.76,84.6,84.63,272
20110101|2010-11-02 13:00,2,84.64,84.67,84.32,84.57,387
20110101|2010-11-02 13:30,2,84.57,84.58,84.52,84.58,367
20110101|2010-11-02 14:00,2,84.54,84.55,84.52,84.55,13
20110101|2010-11-02 14:30,2,84.52,84.57,84.52,84.54,13
20110101|2010-11-02 15:00,2,84.55,84.64,84.55,84.63,6
20110101|2010-11-02 15:30,2,84.62,85.07,84.62,85.07,140
20110101|2010-11-02 16:00,2,85.09,85.13,85.09,85.13,35
20110101|2010-11-02 16:30,2,85.08,85.1,85.05,85.1,77
20110101|2010-11-02 21:00,3,84.87,84.88,84.87,84.88,10
20110101|2010-11-03 00:30,3,84.92,84.92,84.92,84.92,4
20110101|2010-11-03 02:00,3,84.92,84.92,84.92,84.92,1
20110101|2010-11-03 02:30,3,84.85,84.95,84.82,84.92,21
20110101|2010-11-03 03:00,3,84.91,84.92,84.72,84.76,71
20110101|2010-11-03 03:30,3,84.73,84.85,84.66,84.77,264
20110101|2010-11-03 04:00,3,84.78,84.96,84.78,84.91,106
20110101|2010-11-03 04:30,3,84.95,85.1,84.95,85.08,195
20110101|2010-11-03 05:00,3,85.1,85.32,85.02,85.27,302
20110101|2010-11-03 05:30,3,85.23,85.37,85.15,85.3,159
20110101|2010-11-03 06:00,3,85.31,85.67,85.26,85.61,387
20110101|2010-11-03 06:30,3,85.59,85.65,85.46,85.65,203
20110101|2010-11-03 07:00,3,85.62,85.63,85.31,85.41,145
20110101|2010-11-03 07:30,3,85.34,85.52,85.24,85.47,242
20110101|2010-11-03 08:00,3,85.41,85.6,84.9,85.07,495
20110101|2010-11-03 08:30,3,85,85.09,84.76,85.08,322
20110101|2010-11-03 09:00,3,85.06,85.5,85,85.32,670
20110101|2010-11-03 09:30,3,85.33,85.99,85.09,85.28,979
20110101|2010-11-03 10:00,3,85.29,85.41,84.28,84.78,1195
20110101|2010-11-03 10:30,3,84.78,85.17,84.78,85.03,360
20110101|2010-11-03 11:00,3,84.98,85.08,84.73,85.08,177
20110101|2010-11-03 11:30,3,85.08,85.44,85.08,85.37,364
20110101|2010-11-03 12:00,3,85.42,85.55,85.14,85.21,327
20110101|2010-11-03 12:30,3,85.15,85.39,85.15,85.26,208
20110101|2010-11-03 13:00,3,85.25,85.84,84.88,85.3,1941
20110101|2010-11-03 13:30,3,85.32,85.78,84.86,85.58,617
20110101|2010-11-03 14:00,3,85.66,85.7,85.44,85.5,60
20110101|2010-11-03 14:30,3,85.52,85.64,85.42,85.64,31
20110101|2010-11-03 15:00,3,85.67,85.73,85.67,85.73,8
20110101|2010-11-03 15:30,3,85.68,85.68,85.66,85.66,2
20110101|2010-11-03 16:00,3,85.7,85.7,85.7,85.7,1
20110101|2010-11-03 19:30,4,85.76,85.77,85.72,85.77,3
20110101|2010-11-03 20:00,4,85.78,85.78,85.78,85.78,2
20110101|2010-11-03 21:00,4,85.87,85.87,85.87,85.87,4
20110101|2010-11-03 21:30,4,85.87,85.87,85.87,85.87,10
20110101|2010-11-03 22:00,4,85.86,85.92,85.86,85.92,3
20110101|2010-11-03 22:30,4,85.93,85.96,85.93,85.94,10
20110101|2010-11-03 23:30,4,85.95,86,85.95,86,4
20110101|2010-11-04 00:30,4,85.96,85.96,85.96,85.96,5
20110101|2010-11-04 01:00,4,85.94,86,85.94,86,16
20110101|2010-11-04 01:30,4,85.98,86.03,85.97,86.03,34
20110101|2010-11-04 02:00,4,86.04,86.27,86.04,86.27,82
20110101|2010-11-04 02:30,4,86.24,86.41,86.24,86.28,82
20110101|2010-11-04 03:00,4,86.35,86.58,86.31,86.53,182
20110101|2010-11-04 03:30,4,86.55,86.68,86.38,86.45,182
20110101|2010-11-04 04:00,4,86.45,86.57,86.41,86.55,268
20110101|2010-11-04 04:30,4,86.5,86.62,86.47,86.57,136
20110101|2010-11-04 05:00,4,86.6,86.61,86.27,86.3,94
20110101|2010-11-04 05:30,4,86.34,86.53,86.33,86.47,46
20110101|2010-11-04 06:00,4,86.43,86.43,86.32,86.37,57
20110101|2010-11-04 06:30,4,86.35,86.47,86.34,86.36,161
20110101|2010-11-04 07:00,4,86.38,87.13,86.31,87.03,519
20110101|2010-11-04 07:30,4,86.98,87.27,86.86,87.11,817
20110101|2010-11-04 08:00,4,87.13,87.3,86.95,87.01,651
20110101|2010-11-04 08:30,4,86.99,87.1,86.72,86.77,548
20110101|2010-11-04 09:00,4,86.74,87.13,86.51,87.04,414
20110101|2010-11-04 09:30,4,87.02,87.07,86.85,87.02,414
20110101|2010-11-04 10:00,4,87.03,87.19,86.85,86.97,571
20110101|2010-11-04 10:30,4,86.99,87.05,86.8,86.94,223
20110101|2010-11-04 11:00,4,86.92,87,86.74,86.74,214
20110101|2010-11-04 11:30,4,86.75,86.87,86.65,86.81,272
20110101|2010-11-04 12:00,4,86.81,87.08,86.77,87,294
20110101|2010-11-04 12:30,4,87,87.01,86.82,86.91,121
20110101|2010-11-04 13:00,4,86.92,87.22,86.82,87.19,487
20110101|2010-11-04 13:30,4,87.18,87.38,87.14,87.21,336
20110101|2010-11-04 14:00,4,87.21,87.38,87.21,87.37,118
20110101|2010-11-04 14:30,4,87.36,87.46,87.33,87.38,62
20110101|2010-11-04 15:00,4,87.36,87.42,87.36,87.42,5
20110101|2010-11-04 15:30,4,87.3,87.31,87.28,87.31,5
20110101|2010-11-04 16:00,4,87.35,87.35,87.19,87.19,2
20110101|2010-11-04 16:30,4,87.19,87.19,87.12,87.12,10
20110101|2010-11-04 20:00,5,87.61,87.73,87.57,87.6,54
20110101|2010-11-04 20:30,5,87.6,87.6,87.6,87.6,3
20110101|2010-11-04 21:00,5,87.58,87.58,87.58,87.58,2
20110101|2010-11-04 21:30,5,87.6,87.6,87.6,87.6,5
20110101|2010-11-04 22:00,5,87.7,87.7,87.7,87.7,5
20110101|2010-11-04 22:30,5,87.76,87.76,87.76,87.76,3
20110101|2010-11-04 23:00,5,87.76,87.76,87.76,87.76,2
20110101|2010-11-04 23:30,5,87.8,87.8,87.8,87.8,4
20110101|2010-11-05 00:30,5,87.8,87.85,87.8,87.85,6
20110101|2010-11-05 01:00,5,87.83,87.83,87.83,87.83,1
20110101|2010-11-05 01:30,5,87.7,87.7,87.63,87.63,9
20110101|2010-11-05 02:00,5,87.68,87.68,87.52,87.52,7
20110101|2010-11-05 02:30,5,87.64,87.64,87.4,87.42,8
20110101|2010-11-05 03:00,5,87.37,87.55,87.18,87.18,61
20110101|2010-11-05 03:30,5,87.12,87.35,87.11,87.23,196
20110101|2010-11-05 04:00,5,87.23,87.38,87,87.12,267
20110101|2010-11-05 04:30,5,87.09,87.09,86.96,87.05,71
20110101|2010-11-05 05:00,5,87.07,87.23,86.96,87.19,174
20110101|2010-11-05 05:30,5,87.24,87.27,86.94,86.94,84
20110101|2010-11-05 06:00,5,86.98,87.03,86.84,87.03,183
20110101|2010-11-05 06:30,5,87.04,87.27,87.04,87.17,428
20110101|2010-11-05 07:00,5,87.16,87.33,87.04,87.21,194
20110101|2010-11-05 07:30,5,87.19,87.57,87.12,87.35,708
20110101|2010-11-05 08:00,5,87.34,87.48,87,87.16,417
20110101|2010-11-05 08:30,5,87.23,87.39,87.11,87.23,505
20110101|2010-11-05 09:00,5,87.3,87.3,87.08,87.2,164
20110101|2010-11-05 09:30,5,87.2,87.52,87.12,87.45,530
20110101|2010-11-05 10:00,5,87.45,87.51,87.28,87.31,238
20110101|2010-11-05 10:30,5,87.3,87.37,86.8,86.85,327
20110101|2010-11-05 11:00,5,86.79,86.94,86.61,86.84,418
20110101|2010-11-05 11:30,5,86.84,87.13,86.84,87,356
20110101|2010-11-05 12:00,5,86.97,87.28,86.97,87.15,174
20110101|2010-11-05 12:30,5,87.13,87.36,87.05,87.36,185
20110101|2010-11-05 13:00,5,87.36,87.49,87.17,87.48,343
20110101|2010-11-05 13:30,5,87.48,87.58,87.47,87.49,164
20110101|2010-11-05 14:00,5,87.5,87.6,87.5,87.56,47
20110101|2010-11-05 14:30,5,87.54,87.72,87.54,87.72,68
20110101|2010-11-05 15:00,5,87.74,87.74,87.7,87.7,5
20110101|2010-11-05 15:30,5,87.7,87.75,87.7,87.75,13
20110101|2010-11-05 16:00,5,87.84,88.07,87.83,88.07,50
20110101|2010-11-07 17:00,7,87.94,87.94,87.88,87.88,5
20110101|2010-11-07 18:00,8,88.02,88.03,88,88,5
20110101|2010-11-07 19:00,8,87.93,87.93,87.92,87.92,4
20110101|2010-11-07 19:30,8,87.82,87.82,87.79,87.79,4
20110101|2010-11-07 20:00,8,87.76,87.76,87.65,87.65,51
20110101|2010-11-07 20:30,8,87.51,87.59,87.51,87.55,7
20110101|2010-11-07 21:00,8,87.63,87.67,87.63,87.67,5
20110101|2010-11-07 21:30,8,87.54,87.54,87.54,87.54,2
20110101|2010-11-07 23:30,8,87.72,87.76,87.69,87.76,3
20110101|2010-11-08 01:00,8,87.54,87.56,87.5,87.56,12
20110101|2010-11-08 01:30,8,87.57,87.58,87.54,87.54,7
20110101|2010-11-08 02:00,8,87.58,87.58,87.31,87.33,79
20110101|2010-11-08 02:30,8,87.28,87.31,87.08,87.08,61
20110101|2010-11-08 03:00,8,87.1,87.15,86.8,86.96,96
20110101|2010-11-08 03:30,8,86.96,87.14,86.88,87.14,166
20110101|2010-11-08 04:00,8,87.05,87.06,86.9,87.04,67
20110101|2010-11-08 04:30,8,87.02,87.22,87,87,176
20110101|2010-11-08 05:00,8,87,87.1,86.97,87.1,37
20110101|2010-11-08 05:30,8,87.06,87.26,86.97,87.2,81
20110101|2010-11-08 06:00,8,87.21,87.34,87.14,87.32,81
20110101|2010-11-08 06:30,8,87.25,87.26,86.97,87.07,166
20110101|2010-11-08 07:00,8,87.04,87.23,87,87.09,99
20110101|2010-11-08 07:30,8,87.04,87.33,87.04,87.29,128
20110101|2010-11-08 08:00,8,87.3,87.3,87.03,87.24,156
20110101|2010-11-08 08:30,8,87.26,87.41,86.7,86.84,581
20110101|2010-11-08 09:00,8,86.85,87.07,86.71,86.97,404
20110101|2010-11-08 09:30,8,86.96,87.06,86.68,86.8,490
20110101|2010-11-08 10:00,8,86.8,87.04,86.6,86.93,397
20110101|2010-11-08 10:30,8,86.94,87.36,86.93,87.32,402
20110101|2010-11-08 11:00,8,87.35,87.69,87.15,87.58,446
20110101|2010-11-08 11:30,8,87.6,87.69,87.35,87.61,210
20110101|2010-11-08 12:00,8,87.62,87.68,87.39,87.4,65
20110101|2010-11-08 12:30,8,87.39,87.39,87.08,87.19,325
20110101|2010-11-08 13:00,8,87.18,87.75,87.18,87.75,524
20110101|2010-11-08 13:30,8,87.76,87.76,87.51,87.65,265
20110101|2010-11-08 14:00,8,87.7,87.7,87.61,87.64,22
20110101|2010-11-08 14:30,8,87.65,87.65,87.44,87.55,42
20110101|2010-11-08 15:00,8,87.56,87.56,87.54,87.54,4
20110101|2010-11-08 15:30,8,87.52,87.52,87.42,87.43,27
20110101|2010-11-08 16:00,8,87.39,87.39,87.39,87.39,1
20110101|2010-11-08 19:00,9,87.18,87.18,87.18,87.18,2
20110101|2010-11-08 20:00,9,87.42,87.42,87.38,87.38,7
20110101|2010-11-08 20:30,9,87.38,87.57,87.38,87.57,9
20110101|2010-11-08 21:00,9,87.56,87.56,87.56,87.56,6
20110101|2010-11-08 22:00,9,87.53,87.54,87.29,87.33,9
20110101|2010-11-08 22:30,9,87.28,87.46,87.28,87.46,7
20110101|2010-11-08 23:30,9,87.5,87.5,87.47,87.49,4
20110101|2010-11-09 00:30,9,87.56,87.6,87.56,87.58,6
20110101|2010-11-09 01:00,9,87.45,87.45,87.45,87.45,2
20110101|2010-11-09 01:30,9,87.42,87.51,87.4,87.47,17
20110101|2010-11-09 02:00,9,87.31,87.4,87.14,87.18,54
20110101|2010-11-09 02:30,9,87.18,87.47,87.18,87.47,52
20110101|2010-11-09 03:00,9,87.5,87.53,87.19,87.32,65
20110101|2010-11-09 03:30,9,87.33,87.52,87.32,87.5,127
20110101|2010-11-09 04:00,9,87.56,87.84,87.46,87.77,178
20110101|2010-11-09 04:30,9,87.77,88.23,87.76,88.1,429
20110101|2010-11-09 05:00,9,88.15,88.16,87.98,88.04,235
20110101|2010-11-09 05:30,9,88.05,88.1,87.95,88.04,188
20110101|2010-11-09 06:00,9,88.03,88.05,87.92,88.05,95
20110101|2010-11-09 06:30,9,87.98,88.18,87.96,88.09,170
20110101|2010-11-09 07:00,9,88.05,88.05,87.9,87.98,139
20110101|2010-11-09 07:30,9,87.97,88.15,87.89,88.03,169
20110101|2010-11-09 08:00,9,88.02,88.05,87.81,88.04,231
20110101|2010-11-09 08:30,9,88.04,88.04,87.68,87.8,439
20110101|2010-11-09 09:00,9,87.85,88.16,87.82,88.05,517
20110101|2010-11-09 09:30,9,88,88.03,87.67,87.93,335
20110101|2010-11-09 10:00,9,87.92,87.99,87.55,87.7,554
20110101|2010-11-09 10:30,9,87.69,87.88,87.54,87.56,324
20110101|2010-11-09 11:00,9,87.58,87.83,87.57,87.79,208
20110101|2010-11-09 11:30,9,87.8,87.85,87.62,87.68,128
20110101|2010-11-09 12:00,9,87.72,87.92,87.48,87.55,352
20110101|2010-11-09 12:30,9,87.54,87.57,87,87.16,699
20110101|2010-11-09 13:00,9,87.26,87.48,87.21,87.24,478
20110101|2010-11-09 13:30,9,87.24,87.4,87.15,87.23,114
20110101|2010-11-09 14:00,9,87.25,87.25,86.86,86.86,156
20110101|2010-11-09 14:30,9,86.86,86.86,86.11,86.46,343
20110101|2010-11-09 15:00,9,86.46,86.62,86.46,86.57,18
20110101|2010-11-09 15:30,9,86.65,87.09,86.62,87.05,71
20110101|2010-11-09 16:00,9,86.96,86.96,86.96,86.96,2
20110101|2010-11-09 16:30,9,86.97,86.97,86.97,86.97,1
20110101|2010-11-09 19:00,10,87.19,87.31,87.19,87.31,6
20110101|2010-11-09 19:30,10,87.36,87.42,87.23,87.3,40
20110101|2010-11-09 20:00,10,87.26,87.3,87.25,87.26,22
20110101|2010-11-09 20:30,10,87.26,87.29,87.04,87.06,23
20110101|2010-11-09 21:00,10,86.84,86.88,86.8,86.88,9
20110101|2010-11-09 22:00,10,86.88,86.96,86.88,86.96,5
20110101|2010-11-09 22:30,10,86.94,86.94,86.94,86.94,4
20110101|2010-11-09 23:30,10,87,87.2,87,87.08,19
20110101|2010-11-10 00:00,10,87.07,87.07,87.07,87.07,1
20110101|2010-11-10 00:30,10,87.12,87.12,87.1,87.1,2
20110101|2010-11-10 01:00,10,87.19,87.33,87.19,87.33,78
20110101|2010-11-10 01:30,10,87.29,87.37,87.2,87.26,24
20110101|2010-11-10 02:00,10,87.3,87.55,87.21,87.51,80
20110101|2010-11-10 02:30,10,87.54,87.62,87.49,87.51,127
20110101|2010-11-10 03:00,10,87.54,87.63,87.45,87.45,180
20110101|2010-11-10 03:30,10,87.48,87.48,87.38,87.39,40
20110101|2010-11-10 04:00,10,87.39,87.46,87.31,87.43,71
20110101|2010-11-10 04:30,10,87.43,87.53,87.15,87.2,179
20110101|2010-11-10 05:00,10,87.08,87.1,86.68,87.07,489
20110101|2010-11-10 05:30,10,87.04,87.27,87.02,87.12,73
20110101|2010-11-10 06:00,10,87.14,87.23,86.93,87,119
20110101|2010-11-10 06:30,10,87.07,87.2,86.99,87.15,47
20110101|2010-11-10 07:00,10,87.12,87.59,87.12,87.52,234
20110101|2010-11-10 07:30,10,87.59,87.7,87.22,87.64,317
20110101|2010-11-10 08:00,10,87.65,87.98,87.58,87.61,519
20110101|2010-11-10 08:30,10,87.6,87.72,87.25,87.36,600
20110101|2010-11-10 09:00,10,87.35,87.57,87.12,87.21,593
20110101|2010-11-10 09:30,10,87.27,87.94,87.27,87.51,1605
20110101|2010-11-10 10:00,10,87.52,87.81,87.42,87.79,506
20110101|2010-11-10 10:30,10,87.77,88.44,87.65,88.3,1155
20110101|2010-11-10 11:00,10,88.3,88.53,88.03,88.09,513
20110101|2010-11-10 11:30,10,88.1,88.27,88.05,88.18,122
20110101|2010-11-10 12:00,10,88.14,88.56,87.88,88.31,416
20110101|2010-11-10 12:30,10,88.4,88.49,88.15,88.32,175
20110101|2010-11-10 13:00,10,88.3,88.5,88.09,88.28,1408
20110101|2010-11-10 13:30,10,88.28,88.28,88.13,88.23,128
20110101|2010-11-10 14:00,10,88.18,88.35,88.16,88.28,57
20110101|2010-11-10 14:30,10,88.31,88.64,88.24,88.64,134
20110101|2010-11-10 15:00,10,88.64,88.65,88.52,88.52,21
20110101|2010-11-10 15:30,10,88.46,88.5,88.45,88.5,8
20110101|2010-11-10 16:00,10,88.49,88.49,88.35,88.39,12
20110101|2010-11-10 16:30,10,88.4,88.42,88.26,88.26,4
20110101|2010-11-10 19:00,11,88.38,88.56,88.35,88.56,7
20110101|2010-11-10 19:30,11,88.53,88.57,88.53,88.57,9
20110101|2010-11-10 20:00,11,88.5,88.6,88.5,88.6,6
20110101|2010-11-10 20:30,11,88.75,88.76,88.69,88.69,19
20110101|2010-11-10 21:00,11,88.71,88.71,88.64,88.64,5
20110101|2010-11-10 21:30,11,88.66,88.71,88.66,88.71,3
20110101|2010-11-10 22:00,11,88.7,88.7,88.7,88.7,1
20110101|2010-11-10 23:30,11,88.78,88.8,88.74,88.75,18
20110101|2010-11-11 00:00,11,88.8,88.82,88.79,88.79,23
20110101|2010-11-11 00:30,11,88.83,88.9,88.82,88.88,32
20110101|2010-11-11 01:00,11,88.93,88.95,88.81,88.82,17
20110101|2010-11-11 01:30,11,88.77,88.99,88.77,88.92,25
20110101|2010-11-11 02:00,11,88.93,88.96,88.8,88.8,77
20110101|2010-11-11 02:30,11,88.82,88.9,88.73,88.9,103
20110101|2010-11-11 03:00,11,88.91,88.98,88.67,88.76,175
20110101|2010-11-11 03:30,11,88.76,88.79,88.65,88.72,149
20110101|2010-11-11 04:00,11,88.74,88.77,88.56,88.73,165
20110101|2010-11-11 04:30,11,88.73,88.98,88.66,88.98,222
20110101|2010-11-11 05:00,11,88.97,89.08,88.93,88.93,168
20110101|2010-11-11 05:30,11,88.92,88.96,88.74,88.81,102
20110101|2010-11-11 06:00,11,88.77,88.83,88.66,88.71,213
20110101|2010-11-11 06:30,11,88.67,88.7,88.44,88.45,219
20110101|2010-11-11 07:00,11,88.44,88.61,88.38,88.55,155
20110101|2010-11-11 07:30,11,88.49,88.5,88.19,88.22,435
20110101|2010-11-11 08:00,11,88.24,88.52,88.21,88.3,475
20110101|2010-11-11 08:30,11,88.31,88.41,88.01,88.32,764
20110101|2010-11-11 09:00,11,88.29,88.53,88.1,88.33,319
20110101|2010-11-11 09:30,11,88.35,88.48,88.12,88.45,275
20110101|2010-11-11 10:00,11,88.45,88.6,88.2,88.27,465
20110101|2010-11-11 10:30,11,88.27,88.44,88.25,88.33,282
20110101|2010-11-11 11:00,11,88.3,88.46,88.26,88.3,180
20110101|2010-11-11 11:30,11,88.37,88.42,88.27,88.27,38
20110101|2010-11-11 12:00,11,88.26,88.3,88.13,88.23,183
20110101|2010-11-11 12:30,11,88.23,88.46,88.22,88.34,185
20110101|2010-11-11 13:00,11,88.38,88.63,88.22,88.26,549
20110101|2010-11-11 13:30,11,88.25,88.39,88.2,88.23,118
20110101|2010-11-11 14:00,11,88.19,88.27,88.17,88.23,56
20110101|2010-11-11 14:30,11,88.19,88.22,88.12,88.19,49
20110101|2010-11-11 15:00,11,88.17,88.21,88.17,88.17,11
20110101|2010-11-11 15:30,11,88.27,88.27,88.27,88.27,1
20110101|2010-11-11 16:00,11,88.22,88.22,88.2,88.2,2
20110101|2010-11-11 19:00,12,88.06,88.06,87.62,87.62,19
20110101|2010-11-11 19:30,12,87.53,87.53,87.32,87.4,11
20110101|2010-11-11 20:00,12,87.42,87.43,87.35,87.35,9
20110101|2010-11-11 20:30,12,87.27,87.27,87.25,87.25,7
20110101|2010-11-11 21:00,12,87.06,87.06,86.78,86.8,23
20110101|2010-11-11 21:30,12,87,87,86.8,86.84,15
20110101|2010-11-11 22:00,12,86.94,87.09,86.94,87.09,11
20110101|2010-11-11 23:00,12,87,87,86.78,86.78,19
20110101|2010-11-11 23:30,12,86.75,86.77,86.68,86.68,4
20110101|2010-11-12 00:00,12,86.7,86.82,86.7,86.82,18
20110101|2010-11-12 00:30,12,86.83,86.84,86.68,86.68,30
20110101|2010-11-12 01:00,12,86.68,87,86.6,87,182
20110101|2010-11-12 01:30,12,86.97,87,86.42,86.52,254
20110101|2010-11-12 02:00,12,86.45,86.45,86.08,86.27,278
20110101|2010-11-12 02:30,12,86.3,86.58,86.3,86.49,419
20110101|2010-11-12 03:00,12,86.44,86.53,86.33,86.49,153
20110101|2010-11-12 03:30,12,86.48,86.49,86.14,86.26,376
20110101|2010-11-12 04:00,12,86.24,86.46,86.06,86.43,343
20110101|2010-11-12 04:30,12,86.5,86.99,86.45,86.78,407
20110101|2010-11-12 05:00,12,86.8,86.8,86.37,86.57,315
20110101|2010-11-12 05:30,12,86.62,86.71,86.51,86.67,171
20110101|2010-11-12 06:00,12,86.54,86.89,86.51,86.8,116
20110101|2010-11-12 06:30,12,86.72,86.81,86.62,86.65,116
20110101|2010-11-12 07:00,12,86.72,86.72,86.39,86.64,294
20110101|2010-11-12 07:30,12,86.66,87.2,86.66,87.09,472
20110101|2010-11-12 08:00,12,87.12,87.21,86.75,86.83,539
20110101|2010-11-12 08:30,12,86.86,87.19,86.75,87.19,404
20110101|2010-11-12 09:00,12,87.1,87.18,86.19,86.32,926
20110101|2010-11-12 09:30,12,86.24,86.46,85.75,85.88,1558
20110101|2010-11-12 10:00,12,85.87,86.17,85.84,86.04,893
20110101|2010-11-12 10:30,12,86.04,86.14,85.78,85.91,673
20110101|2010-11-12 11:00,12,85.81,85.83,85.22,85.33,1473
20110101|2010-11-12 11:30,12,85.33,85.35,85.03,85.31,1382
20110101|2010-11-12 12:00,12,85.34,85.51,85.26,85.47,448
20110101|2010-11-12 12:30,12,85.45,85.64,85.2,85.28,403
20110101|2010-11-12 13:00,12,85.25,85.77,85.11,85.31,1383
20110101|2010-11-12 13:30,12,85.3,85.42,85.27,85.33,354
20110101|2010-11-12 14:00,12,85.33,85.47,85.25,85.28,101
20110101|2010-11-12 14:30,12,85.3,85.35,84.98,85.07,268
20110101|2010-11-12 15:00,12,85.03,85.31,85.03,85.31,47
20110101|2010-11-12 15:30,12,85.36,85.36,85.34,85.34,7
20110101|2010-11-14 17:00,14,85.46,85.46,85.46,85.46,1
20110101|2010-11-14 18:30,15,85.75,85.75,85.75,85.75,2
20110101|2010-11-14 19:00,15,85.81,85.83,85.81,85.81,6
20110101|2010-11-14 19:30,15,85.84,85.84,85.84,85.84,6
20110101|2010-11-14 20:00,15,85.66,85.66,85.64,85.64,3
20110101|2010-11-14 20:30,15,85.65,85.87,85.64,85.86,20
20110101|2010-11-14 21:00,15,85.8,85.8,85.6,85.64,15
20110101|2010-11-14 21:30,15,85.47,85.5,85.38,85.4,41
20110101|2010-11-14 22:00,15,85.4,85.42,85.37,85.42,39
20110101|2010-11-14 22:30,15,85.5,85.5,85.5,85.5,19
20110101|2010-11-14 23:00,15,85.55,85.55,85.55,85.55,1
20110101|2010-11-14 23:30,15,85.45,85.45,85.2,85.2,65
20110101|2010-11-15 00:00,15,85.26,85.26,85.21,85.26,3
20110101|2010-11-15 00:30,15,85.38,85.5,85.32,85.45,39
20110101|2010-11-15 01:00,15,85.43,85.62,85.42,85.62,40
20110101|2010-11-15 01:30,15,85.53,85.63,85.49,85.61,70
20110101|2010-11-15 02:00,15,85.62,85.88,85.56,85.8,340
20110101|2010-11-15 02:30,15,85.79,85.89,85.55,85.56,400
20110101|2010-11-15 03:00,15,85.56,85.84,85.5,85.8,314
20110101|2010-11-15 03:30,15,85.83,85.95,85.72,85.78,238
20110101|2010-11-15 04:00,15,85.84,86.04,85.84,85.93,147
20110101|2010-11-15 04:30,15,85.95,85.99,85.75,85.75,211
20110101|2010-11-15 05:00,15,85.75,85.95,85.71,85.92,122
20110101|2010-11-15 05:30,15,85.89,86.02,85.83,85.86,249
20110101|2010-11-15 06:00,15,85.9,86.1,85.88,85.95,160
20110101|2010-11-15 06:30,15,85.97,86.2,85.93,86.08,221
20110101|2010-11-15 07:00,15,86.06,86.11,85.78,85.91,301
20110101|2010-11-15 07:30,15,85.9,86.1,85.63,85.86,497
20110101|2010-11-15 08:00,15,85.86,86.05,85.78,85.92,486
20110101|2010-11-15 08:30,15,85.91,86.03,85.55,85.68,769
20110101|2010-11-15 09:00,15,85.67,85.77,85.4,85.69,932
20110101|2010-11-15 09:30,15,85.77,85.9,85.58,85.6,705
20110101|2010-11-15 10:00,15,85.61,85.68,85.32,85.34,901
20110101|2010-11-15 10:30,15,85.38,85.8,85.34,85.7,823
20110101|2010-11-15 11:00,15,85.73,85.84,85.56,85.62,535
20110101|2010-11-15 11:30,15,85.62,85.7,85.6,85.65,136
20110101|2010-11-15 12:00,15,85.64,85.64,85.49,85.53,208
20110101|2010-11-15 12:30,15,85.58,85.62,85.42,85.59,288
20110101|2010-11-15 13:00,15,85.53,85.63,85.2,85.3,781
20110101|2010-11-15 13:30,15,85.31,85.32,85.02,85.18,669
20110101|2010-11-15 14:00,15,85.15,85.15,84.92,85.1,294
20110101|2010-11-15 14:30,15,85.1,85.16,84.98,85.01,151
20110101|2010-11-15 15:00,15,85.02,85.14,85.02,85.14,86
20110101|2010-11-15 15:30,15,85.04,85.06,85.03,85.05,25
20110101|2010-11-15 16:00,15,85,85,85,85,2
20110101|2010-11-15 16:30,15,84.99,84.99,84.99,84.99,1
20110101|2010-11-15 19:00,16,84.91,85.06,84.83,84.83,16
20110101|2010-11-15 19:30,16,84.79,84.83,84.7,84.72,17
20110101|2010-11-15 20:00,16,84.81,84.82,84.7,84.78,27
20110101|2010-11-15 20:30,16,84.78,84.85,84.78,84.85,12
20110101|2010-11-15 21:00,16,84.96,84.96,84.95,84.95,6
20110101|2010-11-15 22:00,16,85.02,85.02,84.95,84.95,8
20110101|2010-11-15 22:30,16,85.01,85.01,85,85,2
20110101|2010-11-15 23:00,16,85.15,85.19,85.07,85.07,13
20110101|2010-11-15 23:30,16,85.01,85.01,84.89,84.89,11
20110101|2010-11-16 00:00,16,84.82,84.82,84.72,84.75,70
20110101|2010-11-16 00:30,16,84.76,84.84,84.7,84.7,138
20110101|2010-11-16 01:00,16,84.65,84.69,84.6,84.6,155
20110101|2010-11-16 01:30,16,84.61,84.81,84.61,84.72,32
20110101|2010-11-16 02:00,16,84.78,84.94,84.73,84.91,102
20110101|2010-11-16 02:30,16,84.91,85,84.79,84.8,255
20110101|2010-11-16 03:00,16,84.79,84.81,84.7,84.73,262
20110101|2010-11-16 03:30,16,84.75,84.78,84.47,84.55,895
20110101|2010-11-16 04:00,16,84.55,84.73,84.44,84.51,414
20110101|2010-11-16 04:30,16,84.53,84.54,84.25,84.26,335
20110101|2010-11-16 05:00,16,84.25,84.29,84.02,84.02,476
20110101|2010-11-16 05:30,16,84.02,84.16,84.02,84.12,317
20110101|2010-11-16 06:00,16,84.1,84.29,84.09,84.28,197
20110101|2010-11-16 06:30,16,84.21,84.33,84.15,84.17,101
20110101|2010-11-16 07:00,16,84.2,84.4,84.09,84.21,325
20110101|2010-11-16 07:30,16,84.23,84.36,83.88,83.96,517
20110101|2010-11-16 08:00,16,83.93,84.08,83.78,84.05,971
20110101|2010-11-16 08:30,16,84.07,84.17,83.69,83.71,1007
20110101|2010-11-16 09:00,16,83.72,83.85,83.52,83.78,1578
20110101|2010-11-16 09:30,16,83.73,83.73,83.38,83.6,1542
20110101|2010-11-16 10:00,16,83.58,83.63,83.08,83.23,2413
20110101|2010-11-16 10:30,16,83.21,83.34,82.77,83.01,2098
20110101|2010-11-16 11:00,16,83.01,83.16,82.9,82.9,858
20110101|2010-11-16 11:30,16,82.93,83,82.72,82.98,1892
20110101|2010-11-16 12:00,16,82.98,83.12,82.81,83.1,591
20110101|2010-11-16 12:30,16,83.07,83.43,82.99,83.4,956
20110101|2010-11-16 13:00,16,83.37,83.42,82.74,82.81,2886
20110101|2010-11-16 13:30,16,82.81,82.89,82.63,82.79,1027
20110101|2010-11-16 14:00,16,82.84,82.86,82.58,82.67,306
20110101|2010-11-16 14:30,16,82.6,82.8,82.6,82.67,153
20110101|2010-11-16 15:00,16,82.66,82.81,82.56,82.81,67
20110101|2010-11-16 15:30,16,82.85,82.98,82.84,82.92,116
20110101|2010-11-16 16:00,16,82.89,82.89,82.89,82.89,1
20110101|2010-11-16 16:30,16,82.8,83.05,82.8,83.03,21
20110101|2010-11-16 19:00,17,83.02,83.02,82.7,82.7,25
20110101|2010-11-16 19:30,17,82.74,82.92,82.74,82.92,13
20110101|2010-11-16 20:00,17,82.93,82.96,82.75,82.88,13
20110101|2010-11-16 20:30,17,82.79,82.93,82.75,82.89,21
20110101|2010-11-16 21:00,17,82.87,82.92,82.85,82.91,10
20110101|2010-11-16 21:30,17,82.92,82.92,82.84,82.84,7
20110101|2010-11-16 22:00,17,82.88,82.9,82.84,82.9,38
20110101|2010-11-16 22:30,17,82.87,82.87,82.85,82.85,4
20110101|2010-11-16 23:00,17,82.85,82.85,82.73,82.77,4
20110101|2010-11-16 23:30,17,82.69,82.85,82.69,82.85,12
20110101|2010-11-17 00:00,17,82.81,82.81,82.77,82.77,9
20110101|2010-11-17 00:30,17,82.73,82.75,82.64,82.64,20
20110101|2010-11-17 01:00,17,82.67,82.69,82.48,82.51,93
20110101|2010-11-17 01:30,17,82.5,82.54,81.87,82,535
20110101|2010-11-17 02:00,17,82.01,82.05,81.68,81.95,379
20110101|2010-11-17 02:30,17,82.03,82.12,81.98,82.02,325
20110101|2010-11-17 03:00,17,82,82.45,81.94,82.39,739
20110101|2010-11-17 03:30,17,82.43,82.43,82.23,82.38,525
20110101|2010-11-17 04:00,17,82.38,82.59,82.22,82.55,540
20110101|2010-11-17 04:30,17,82.57,82.64,82.51,82.56,747
20110101|2010-11-17 05:00,17,82.55,82.62,82.21,82.28,835
20110101|2010-11-17 05:30,17,82.25,82.27,82.07,82.11,534
20110101|2010-11-17 06:00,17,82.14,82.23,82.07,82.07,419
20110101|2010-11-17 06:30,17,82.06,82.65,82.06,82.51,744
20110101|2010-11-17 07:00,17,82.52,82.75,82.46,82.69,665
20110101|2010-11-17 07:30,17,82.74,82.93,82.33,82.46,1293
20110101|2010-11-17 08:00,17,82.46,82.68,82.09,82.31,1819
20110101|2010-11-17 08:30,17,82.33,82.39,82.05,82.25,1631
20110101|2010-11-17 09:00,17,82.28,82.44,82.17,82.39,1718
20110101|2010-11-17 09:30,17,82.45,82.99,82.45,82.59,4548
20110101|2010-11-17 10:00,17,82.58,82.71,82.08,82.3,2857
20110101|2010-11-17 10:30,17,82.31,82.32,81.77,82.07,2626
20110101|2010-11-17 11:00,17,82.06,82.15,81.34,81.45,2635
20110101|2010-11-17 11:30,17,81.43,81.47,81.13,81.28,1572
20110101|2010-11-17 12:00,17,81.29,81.45,81.15,81.42,1846
20110101|2010-11-17 12:30,17,81.42,81.51,81.27,81.35,1124
20110101|2010-11-17 13:00,17,81.35,81.38,80.64,81.02,3701
20110101|2010-11-17 13:30,17,81.04,81.1,80.96,80.99,616
20110101|2010-11-17 14:00,17,81,81.06,80.8,80.81,201
20110101|2010-11-17 14:30,17,80.81,81.08,80.81,80.94,263
20110101|2010-11-17 15:00,17,80.94,81.05,80.93,81.05,28
20110101|2010-11-17 15:30,17,81.06,81.15,81,81.01,26
20110101|2010-11-17 16:00,17,81.09,81.09,81.09,81.09,2
20110101|2010-11-17 16:30,17,80.97,80.97,80.97,80.97,1
20110101|2010-11-17 19:00,18,81.48,81.6,81.42,81.6,42
20110101|2010-11-17 19:30,18,81.61,81.62,81.59,81.6,26
20110101|2010-11-17 20:00,18,81.62,81.68,81.62,81.66,14
20110101|2010-11-17 20:30,18,81.68,81.73,81.5,81.51,39
20110101|2010-11-17 21:00,18,81.5,81.79,81.49,81.78,123
20110101|2010-11-17 21:30,18,81.76,81.86,81.68,81.72,108
20110101|2010-11-17 22:00,18,81.77,81.84,81.77,81.84,4
20110101|2010-11-17 22:30,18,81.88,81.98,81.83,81.95,56
20110101|2010-11-17 23:00,18,81.98,81.98,81.85,81.88,18
20110101|2010-11-17 23:30,18,81.88,81.94,81.84,81.94,12
20110101|2010-11-18 00:00,18,81.93,82.1,81.93,82.1,83
20110101|2010-11-18 00:30,18,82.14,82.16,81.96,82.03,158
20110101|2010-11-18 01:00,18,82.03,82.13,82.03,82.08,173
20110101|2010-11-18 01:30,18,82.03,82.18,82.01,82.12,112
20110101|2010-11-18 02:00,18,82.09,82.19,81.95,82.05,316
20110101|2010-11-18 02:30,18,82.05,82.6,82.05,82.56,856
20110101|2010-11-18 03:00,18,82.6,82.74,82.47,82.47,1336
20110101|2010-11-18 03:30,18,82.5,82.55,82.42,82.53,432
20110101|2010-11-18 04:00,18,82.53,82.53,82.29,82.34,462
20110101|2010-11-18 04:30,18,82.31,82.42,82.25,82.36,328
20110101|2010-11-18 05:00,18,82.33,82.36,82.29,82.35,352
20110101|2010-11-18 05:30,18,82.35,82.38,82.17,82.24,510
20110101|2010-11-18 06:00,18,82.22,82.32,82.15,82.32,457
20110101|2010-11-18 06:30,18,82.33,82.47,82.26,82.38,580
20110101|2010-11-18 07:00,18,82.4,82.56,82.38,82.43,706
20110101|2010-11-18 07:30,18,82.45,82.62,82.36,82.51,1014
20110101|2010-11-18 08:00,18,82.5,82.5,82.03,82.22,2748
20110101|2010-11-18 08:30,18,82.22,82.34,82.07,82.24,2393
20110101|2010-11-18 09:00,18,82.25,82.5,82.02,82.3,4220
20110101|2010-11-18 09:30,18,82.26,82.32,81.82,81.88,3303
20110101|2010-11-18 10:00,18,81.88,82.32,81.76,82.19,3418
20110101|2010-11-18 10:30,18,82.2,82.47,82.08,82.44,2531
20110101|2010-11-18 11:00,18,82.44,82.91,82.44,82.85,2997
20110101|2010-11-18 11:30,18,82.85,82.85,82.64,82.75,1320
20110101|2010-11-18 12:00,18,82.74,82.82,82.63,82.65,888
20110101|2010-11-18 12:30,18,82.65,82.8,82.55,82.56,1427
20110101|2010-11-18 13:00,18,82.56,82.59,82.07,82.48,4030
20110101|2010-11-18 13:30,18,82.45,82.65,82.42,82.59,661
20110101|2010-11-18 14:00,18,82.59,82.63,82.44,82.52,200
20110101|2010-11-18 14:30,18,82.55,82.75,82.43,82.75,350
20110101|2010-11-18 15:00,18,82.75,82.9,82.73,82.82,290
20110101|2010-11-18 15:30,18,82.82,82.86,82.81,82.82,32
20110101|2010-11-18 16:00,18,82.86,82.9,82.86,82.89,103
20110101|2010-11-18 19:00,19,82.85,82.85,82.65,82.65,7
20110101|2010-11-18 19:30,19,82.73,82.76,82.5,82.52,34
20110101|2010-11-18 20:00,19,82.57,82.61,82.57,82.61,3
20110101|2010-11-18 20:30,19,82.62,82.68,82.62,82.68,20
20110101|2010-11-18 21:00,19,82.59,82.59,82.26,82.3,119
20110101|2010-11-18 21:30,19,82.3,82.3,82.16,82.16,53
20110101|2010-11-18 22:00,19,82.12,82.19,82.06,82.06,36
20110101|2010-11-18 22:30,19,82.04,82.2,82.04,82.16,11
20110101|2010-11-18 23:00,19,82.21,82.21,82,82.04,244
20110101|2010-11-18 23:30,19,82.02,82.15,81.98,82.09,167
20110101|2010-11-19 00:00,19,82.16,82.37,82.16,82.35,69
20110101|2010-11-19 00:30,19,82.35,82.69,82.3,82.64,285
20110101|2010-11-19 01:00,19,82.67,82.69,82.58,82.69,87
20110101|2010-11-19 01:30,19,82.69,82.8,82.69,82.77,89
20110101|2010-11-19 02:00,19,82.77,82.88,82.62,82.86,255
20110101|2010-11-19 02:30,19,82.9,83.18,82.89,83.17,879
20110101|2010-11-19 03:00,19,83.14,83.33,83.02,83.11,1392
20110101|2010-11-19 03:30,19,83.11,83.2,82.93,83.03,350
20110101|2010-11-19 04:00,19,83.02,83.02,82.9,82.91,415
20110101|2010-11-19 04:30,19,82.93,83.1,82.03,82.73,3343
20110101|2010-11-19 05:00,19,82.74,83.01,82.58,82.67,672
20110101|2010-11-19 05:30,19,82.67,82.74,82.51,82.6,207
20110101|2010-11-19 06:00,19,82.59,82.59,82.1,82.1,442
20110101|2010-11-19 06:30,19,82.11,82.33,82,82.19,699
20110101|2010-11-19 07:00,19,82.19,82.19,81.64,82.08,1672
20110101|2010-11-19 07:30,19,82.06,82.27,81.78,81.79,1413
20110101|2010-11-19 08:00,19,81.78,82.07,81.69,81.93,1298
20110101|2010-11-19 08:30,19,81.92,82.03,81.08,81.46,4361
20110101|2010-11-19 09:00,19,81.45,81.58,81.31,81.38,1688
20110101|2010-11-19 09:30,19,81.38,82.17,81.28,81.82,3350
20110101|2010-11-19 10:00,19,81.83,82.01,81.52,81.65,1836
20110101|2010-11-19 10:30,19,81.65,81.83,81.4,81.44,1874
20110101|2010-11-19 11:00,19,81.45,81.71,81.35,81.58,1395
20110101|2010-11-19 11:30,19,81.59,81.65,81.44,81.64,694
20110101|2010-11-19 12:00,19,81.61,81.93,81.55,81.58,1046
20110101|2010-11-19 12:30,19,81.61,81.72,81.45,81.56,873
20110101|2010-11-19 13:00,19,81.64,82.1,81.64,81.99,4064
20110101|2010-11-19 13:30,19,81.98,82.08,81.92,82,584
20110101|2010-11-19 14:00,19,81.99,82.01,81.91,81.98,229
20110101|2010-11-19 14:30,19,81.96,82.09,81.9,82.04,222
20110101|2010-11-19 15:00,19,82.05,82.13,81.92,81.95,252
20110101|2010-11-19 15:30,19,81.95,82.02,81.95,81.99,14
20110101|2010-11-19 16:00,19,82,82,81.89,81.89,6
20110101|2010-11-21 17:00,21,82.22,82.3,82.09,82.24,102
20110101|2010-11-21 17:30,21,82.33,82.35,82.33,82.35,4
20110101|2010-11-21 18:00,22,82.36,82.36,82.27,82.27,10
20110101|2010-11-21 18:30,22,82.27,82.38,82.27,82.37,9
20110101|2010-11-21 19:00,22,82.41,82.48,82.36,82.48,22
20110101|2010-11-21 19:30,22,82.48,82.5,82.45,82.5,7
20110101|2010-11-21 20:00,22,82.49,82.53,82.48,82.48,13
20110101|2010-11-21 20:30,22,82.49,82.5,82.49,82.5,31
20110101|2010-11-21 21:00,22,82.53,82.55,82.46,82.55,89
20110101|2010-11-21 21:30,22,82.55,82.61,82.55,82.59,45
20110101|2010-11-21 22:00,22,82.53,82.53,82.42,82.49,65
20110101|2010-11-21 22:30,22,82.55,82.59,82.54,82.54,15
20110101|2010-11-21 23:00,22,82.59,82.71,82.59,82.71,34
20110101|2010-11-21 23:30,22,82.73,82.74,82.64,82.66,47
20110101|2010-11-22 00:00,22,82.65,82.65,82.61,82.61,6
20110101|2010-11-22 00:30,22,82.64,82.64,82.47,82.64,138
20110101|2010-11-22 01:00,22,82.67,82.81,82.66,82.72,58
20110101|2010-11-22 01:30,22,82.68,82.7,82.5,82.57,114
20110101|2010-11-22 02:00,22,82.57,82.61,82.38,82.59,581
20110101|2010-11-22 02:30,22,82.6,82.78,82.58,82.7,375
20110101|2010-11-22 03:00,22,82.77,82.87,82.69,82.71,430
20110101|2010-11-22 03:30,22,82.67,82.71,82.53,82.63,292
20110101|2010-11-22 04:00,22,82.62,82.85,82.62,82.78,408
20110101|2010-11-22 04:30,22,82.78,82.83,82.68,82.83,321
20110101|2010-11-22 05:00,22,82.8,82.87,82.58,82.61,429
20110101|2010-11-22 05:30,22,82.62,82.7,82.39,82.44,391
20110101|2010-11-22 06:00,22,82.37,82.37,82.11,82.15,522
20110101|2010-11-22 06:30,22,82.16,82.37,82.1,82.24,331
20110101|2010-11-22 07:00,22,82.22,82.22,81.69,81.84,1497
20110101|2010-11-22 07:30,22,81.85,82.07,81.68,81.98,1007
20110101|2010-11-22 08:00,22,81.99,82.04,81.53,81.56,1728
20110101|2010-11-22 08:30,22,81.55,81.76,81.37,81.69,1574
20110101|2010-11-22 09:00,22,81.7,81.85,81.4,81.42,1561
20110101|2010-11-22 09:30,22,81.42,81.45,81.11,81.18,2486
20110101|2010-11-22 10:00,22,81.17,81.17,80.77,81.05,4161
20110101|2010-11-22 10:30,22,81.06,81.26,80.97,81.05,1651
20110101|2010-11-22 11:00,22,81.07,81.12,80.71,80.78,1385
20110101|2010-11-22 11:30,22,80.77,81.15,80.68,81.01,1465
20110101|2010-11-22 12:00,22,81.04,81.18,80.93,81.16,883
20110101|2010-11-22 12:30,22,81.17,81.68,81.17,81.5,2310
20110101|2010-11-22 13:00,22,81.51,81.81,81.51,81.73,3884
20110101|2010-11-22 13:30,22,81.74,81.79,81.63,81.74,977
20110101|2010-11-22 14:00,22,81.75,81.79,81.55,81.57,306
20110101|2010-11-22 14:30,22,81.59,81.72,81.48,81.71,543
20110101|2010-11-22 15:00,22,81.73,81.74,81.59,81.68,265
20110101|2010-11-22 15:30,22,81.66,81.66,81.57,81.59,97
20110101|2010-11-22 16:00,22,81.59,81.6,81.42,81.42,14
20110101|2010-11-22 19:00,23,81.74,81.87,81.73,81.84,29
20110101|2010-11-22 19:30,23,81.76,81.83,81.72,81.77,61
20110101|2010-11-22 20:00,23,81.7,81.7,81.5,81.5,47
20110101|2010-11-22 20:30,23,81.5,81.51,81.28,81.37,63
20110101|2010-11-22 21:00,23,81.3,81.46,81.25,81.38,27
20110101|2010-11-22 21:30,23,81.38,81.38,81.32,81.32,6
20110101|2010-11-22 22:00,23,81.43,81.43,81.43,81.43,1
20110101|2010-11-22 22:30,23,81.37,81.37,81.1,81.12,135
20110101|2010-11-22 23:00,23,81.12,81.2,81.1,81.2,22
20110101|2010-11-22 23:30,23,81.17,81.24,81.12,81.12,46
20110101|2010-11-23 00:00,23,81.11,81.16,80.9,81,87
20110101|2010-11-23 00:30,23,80.97,81.2,80.95,81.2,89
20110101|2010-11-23 01:00,23,81.26,81.38,81.11,81.11,67
20110101|2010-11-23 01:30,23,81.13,81.2,81,81.2,114
20110101|2010-11-23 02:00,23,81.21,81.56,81.07,81.56,390
20110101|2010-11-23 02:30,23,81.54,81.63,81.34,81.6,667
20110101|2010-11-23 03:00,23,81.57,81.67,81.49,81.51,445
20110101|2010-11-23 03:30,23,81.55,81.62,81.34,81.38,333
20110101|2010-11-23 04:00,23,81.38,81.49,81.26,81.35,303
20110101|2010-11-23 04:30,23,81.36,81.43,81.11,81.22,499
20110101|2010-11-23 05:00,23,81.2,81.47,81.2,81.24,267
20110101|2010-11-23 05:30,23,81.27,81.37,81.12,81.23,475
20110101|2010-11-23 06:00,23,81.23,81.27,80.84,80.88,994
20110101|2010-11-23 06:30,23,80.9,80.96,80.5,80.57,1271
20110101|2010-11-23 07:00,23,80.56,80.66,80.29,80.59,1954
20110101|2010-11-23 07:30,23,80.59,80.75,80.34,80.5,1266
20110101|2010-11-23 08:00,23,80.51,81.36,80.47,80.99,4796
20110101|2010-11-23 08:30,23,80.95,81.14,80.75,80.78,2313
20110101|2010-11-23 09:00,23,80.83,81.01,80.56,80.71,2067
20110101|2010-11-23 09:30,23,80.69,81.09,80.56,81.07,1714
20110101|2010-11-23 10:00,23,81.08,81.12,80.81,80.9,1825
20110101|2010-11-23 10:30,23,80.91,81.17,80.79,81.15,1787
20110101|2010-11-23 11:00,23,81.12,81.73,80.97,81.66,3154
20110101|2010-11-23 11:30,23,81.66,81.84,81.48,81.71,2841
20110101|2010-11-23 12:00,23,81.71,81.97,81.58,81.79,1497
20110101|2010-11-23 12:30,23,81.76,81.8,81.35,81.44,991
20110101|2010-11-23 13:00,23,81.48,81.54,80.95,81.25,6018
20110101|2010-11-23 13:30,23,81.25,81.44,81.22,81.38,559
20110101|2010-11-23 14:00,23,81.39,81.44,81.33,81.35,295
20110101|2010-11-23 14:30,23,81.41,81.58,81.38,81.49,235
20110101|2010-11-23 15:00,23,81.48,81.49,81.36,81.36,20
20110101|2010-11-23 15:30,23,81.33,81.37,81,81.05,228
20110101|2010-11-23 16:00,23,81.05,81.05,80.97,80.97,4
20110101|2010-11-23 19:00,24,81.44,81.74,81.4,81.74,42
20110101|2010-11-23 19:30,24,81.74,81.74,81.74,81.74,2
20110101|2010-11-23 20:00,24,81.73,81.73,81.65,81.65,15
20110101|2010-11-23 20:30,24,81.7,81.73,81.62,81.67,25
20110101|2010-11-23 21:00,24,81.66,81.7,81.62,81.63,8
20110101|2010-11-23 21:30,24,81.62,81.63,81.59,81.63,8
20110101|2010-11-23 22:00,24,81.6,81.61,81.54,81.54,13
20110101|2010-11-23 22:30,24,81.54,81.63,81.52,81.62,24
20110101|2010-11-23 23:00,24,81.65,81.66,81.62,81.65,9
20110101|2010-11-23 23:30,24,81.68,81.72,81.63,81.72,24
20110101|2010-11-24 00:00,24,81.75,81.75,81.56,81.61,6
20110101|2010-11-24 00:30,24,81.64,81.75,81.64,81.75,25
20110101|2010-11-24 01:00,24,81.78,81.87,81.68,81.7,83
20110101|2010-11-24 01:30,24,81.75,81.77,81.59,81.62,301
20110101|2010-11-24 02:00,24,81.58,81.82,81.52,81.67,405
20110101|2010-11-24 02:30,24,81.68,81.72,81.3,81.3,421
20110101|2010-11-24 03:00,24,81.3,81.53,81.17,81.4,992
20110101|2010-11-24 03:30,24,81.4,81.57,81.33,81.51,608
20110101|2010-11-24 04:00,24,81.51,81.54,81.37,81.54,317
20110101|2010-11-24 04:30,24,81.52,81.65,81.42,81.64,393
20110101|2010-11-24 05:00,24,81.63,81.83,81.6,81.71,724
20110101|2010-11-24 05:30,24,81.67,81.68,81.33,81.35,280
20110101|2010-11-24 06:00,24,81.35,81.67,81.35,81.58,330
20110101|2010-11-24 06:30,24,81.57,81.79,81.49,81.72,199
20110101|2010-11-24 07:00,24,81.7,81.77,81.52,81.69,507
20110101|2010-11-24 07:30,24,81.7,81.89,81.49,81.8,1534
20110101|2010-11-24 08:00,24,81.77,81.77,81.33,81.59,1098
20110101|2010-11-24 08:30,24,81.6,81.79,81.47,81.71,1075
20110101|2010-11-24 09:00,24,81.68,81.86,81.54,81.78,1187
20110101|2010-11-24 09:30,24,81.77,82.9,81.48,82.88,6880
20110101|2010-11-24 10:00,24,82.9,83.21,82.72,83.04,6245
20110101|2010-11-24 10:30,24,83.07,83.44,83.05,83.43,3773
20110101|2010-11-24 11:00,24,83.44,83.75,83.34,83.58,3474
20110101|2010-11-24 11:30,24,83.58,83.72,83.43,83.68,1665
20110101|2010-11-24 12:00,24,83.69,83.71,83.42,83.42,1462
20110101|2010-11-24 12:30,24,83.44,83.61,83.31,83.59,1501
20110101|2010-11-24 13:00,24,83.57,83.9,83.38,83.87,5615
20110101|2010-11-24 13:30,24,83.88,83.96,83.85,83.9,1037
20110101|2010-11-24 14:00,24,83.89,84.07,83.89,84.03,452
20110101|2010-11-24 14:30,24,84.04,84.09,83.99,84.09,212
20110101|2010-11-24 15:00,24,84.09,84.21,84.08,84.19,254
20110101|2010-11-24 15:30,24,84.17,84.24,84.16,84.16,26
20110101|2010-11-24 16:00,24,84.17,84.22,84.16,84.16,3
20110101|2010-11-24 19:00,25,83.88,83.88,83.75,83.81,45
20110101|2010-11-24 19:30,25,83.79,83.86,83.77,83.83,17
20110101|2010-11-24 20:00,25,83.77,83.84,83.77,83.8,39
20110101|2010-11-24 20:30,25,83.78,83.8,83.71,83.8,91
20110101|2010-11-24 21:00,25,83.75,83.76,83.75,83.75,4
20110101|2010-11-24 21:30,25,83.75,83.89,83.75,83.88,30
20110101|2010-11-24 22:00,25,83.86,83.87,83.86,83.87,3
20110101|2010-11-24 22:30,25,83.81,83.81,83.74,83.75,11
20110101|2010-11-24 23:00,25,83.76,83.76,83.64,83.69,97
20110101|2010-11-24 23:30,25,83.73,83.76,83.73,83.74,20
20110101|2010-11-25 00:00,25,83.69,83.73,83.69,83.73,16
20110101|2010-11-25 00:30,25,83.74,83.78,83.74,83.78,3
20110101|2010-11-25 01:00,25,83.7,83.72,83.64,83.72,80
20110101|2010-11-25 01:30,25,83.65,83.65,83.52,83.52,123
20110101|2010-11-25 02:00,25,83.5,83.73,83.42,83.7,394
20110101|2010-11-25 02:30,25,83.68,83.79,83.6,83.6,189
20110101|2010-11-25 03:00,25,83.59,83.69,83.54,83.64,569
20110101|2010-11-25 03:30,25,83.63,83.78,83.6,83.74,601
20110101|2010-11-25 04:00,25,83.73,83.81,83.66,83.74,366
20110101|2010-11-25 04:30,25,83.73,84.09,83.73,84.04,1016
20110101|2010-11-25 05:00,25,84.05,84.33,83.95,84.23,660
20110101|2010-11-25 05:30,25,84.22,84.34,84.11,84.11,245
20110101|2010-11-25 06:00,25,84.12,84.27,84.1,84.18,119
20110101|2010-11-25 06:30,25,84.18,84.29,83.97,84,391
20110101|2010-11-25 07:00,25,83.97,84.13,83.97,84.13,73
20110101|2010-11-25 07:30,25,84.07,84.31,84.06,84.31,59
20110101|2010-11-25 08:00,25,84.26,84.35,84.15,84.29,121
20110101|2010-11-25 08:30,25,84.3,84.33,84.26,84.3,97
20110101|2010-11-25 09:00,25,84.29,84.36,84.28,84.3,152
20110101|2010-11-25 09:30,25,84.34,84.5,84.34,84.5,487
20110101|2010-11-25 10:00,25,84.45,84.53,84.41,84.49,329
20110101|2010-11-25 10:30,25,84.49,84.51,84.32,84.35,124
20110101|2010-11-25 11:00,25,84.33,84.4,84.22,84.28,98
20110101|2010-11-25 11:30,25,84.28,84.29,84.19,84.23,113
20110101|2010-11-25 12:00,25,84.23,84.23,84.1,84.1,145
20110101|2010-11-25 19:00,26,84.1,84.1,83.54,83.84,144
20110101|2010-11-25 19:30,26,83.81,83.82,83.74,83.82,8
20110101|2010-11-25 20:00,26,83.81,83.85,83.8,83.84,8
20110101|2010-11-25 20:30,26,83.86,83.86,83.81,83.81,2
20110101|2010-11-25 21:00,26,83.83,83.83,83.77,83.77,8
20110101|2010-11-25 21:30,26,83.81,83.88,83.81,83.88,2
20110101|2010-11-25 22:00,26,83.89,83.94,83.87,83.94,18
20110101|2010-11-25 22:30,26,83.87,83.9,83.85,83.85,8
20110101|2010-11-25 23:00,26,83.84,83.84,83.74,83.74,9
20110101|2010-11-25 23:30,26,83.69,83.69,83.59,83.59,44
20110101|2010-11-26 00:00,26,83.63,83.71,83.59,83.63,23
20110101|2010-11-26 00:30,26,83.67,83.68,83.46,83.46,98
20110101|2010-11-26 01:00,26,83.5,83.55,83.41,83.44,66
20110101|2010-11-26 01:30,26,83.45,83.6,83.43,83.6,58
20110101|2010-11-26 02:00,26,83.64,84,83.64,83.97,254
20110101|2010-11-26 02:30,26,83.97,83.97,83.66,83.69,180
20110101|2010-11-26 03:00,26,83.69,83.69,83.27,83.27,953
20110101|2010-11-26 03:30,26,83.29,83.35,83.1,83.3,1045
20110101|2010-11-26 04:00,26,83.3,83.3,83.08,83.16,599
20110101|2010-11-26 04:30,26,83.15,83.28,83.07,83.23,505
20110101|2010-11-26 05:00,26,83.24,83.24,82.92,82.97,843
20110101|2010-11-26 05:30,26,82.94,83.04,82.78,82.99,986
20110101|2010-11-26 06:00,26,82.98,83.27,82.94,83.03,746
20110101|2010-11-26 06:30,26,83.05,83.2,82.99,83.16,409
20110101|2010-11-26 07:00,26,83.18,83.25,82.89,83.06,366
20110101|2010-11-26 07:30,26,83.07,83.16,82.86,82.93,638
20110101|2010-11-26 08:00,26,82.94,83.54,82.85,83.43,1489
20110101|2010-11-26 08:30,26,83.44,83.8,83.35,83.66,1442
20110101|2010-11-26 09:00,26,83.68,83.71,83.38,83.6,552
20110101|2010-11-26 09:30,26,83.6,83.75,83.48,83.54,655
20110101|2010-11-26 10:00,26,83.55,83.74,83.47,83.56,747
20110101|2010-11-26 10:30,26,83.58,83.58,83.3,83.48,774
20110101|2010-11-26 11:00,26,83.48,83.74,83.44,83.71,496
20110101|2010-11-26 11:30,26,83.72,83.85,83.69,83.85,398
20110101|2010-11-26 12:00,26,83.82,83.85,83.63,83.8,1004
20110101|2010-11-26 12:30,26,83.76,83.91,83.73,83.89,178
20110101|2010-11-28 17:00,28,83.94,84.14,83.94,83.96,17
20110101|2010-11-28 17:30,28,83.92,83.92,83.92,83.92,2
20110101|2010-11-28 18:00,29,84.18,84.25,83.95,83.95,52
20110101|2010-11-28 18:30,29,83.95,83.95,83.77,83.77,67
20110101|2010-11-28 19:00,29,83.84,83.86,83.68,83.68,31
20110101|2010-11-28 19:30,29,83.67,83.95,83.65,83.95,26
20110101|2010-11-28 20:00,29,83.97,84.41,83.94,84.41,122
20110101|2010-11-28 20:30,29,84.43,84.44,84.26,84.36,64
20110101|2010-11-28 21:00,29,84.38,84.38,84.26,84.31,18
20110101|2010-11-28 21:30,29,84.37,84.4,84.26,84.26,11
20110101|2010-11-28 22:00,29,84.29,84.31,84.27,84.29,11
20110101|2010-11-28 22:30,29,84.26,84.26,84.2,84.24,28
20110101|2010-11-28 23:00,29,84.2,84.26,84.2,84.2,11
20110101|2010-11-28 23:30,29,84.29,84.32,84.29,84.29,31
20110101|2010-11-29 00:00,29,84.32,84.36,84.26,84.3,50
20110101|2010-11-29 00:30,29,84.27,84.34,84.27,84.34,11
20110101|2010-11-29 01:00,29,84.37,84.67,84.37,84.63,238
20110101|2010-11-29 01:30,29,84.65,85.02,84.64,84.9,808
20110101|2010-11-29 02:00,29,84.93,85,84.68,84.83,868
20110101|2010-11-29 02:30,29,84.79,84.83,84.56,84.64,288
20110101|2010-11-29 03:00,29,84.68,84.77,84.48,84.66,528
20110101|2010-11-29 03:30,29,84.63,84.71,84.34,84.56,784
20110101|2010-11-29 04:00,29,84.54,84.54,84.26,84.47,636
20110101|2010-11-29 04:30,29,84.44,84.52,84.3,84.38,300
20110101|2010-11-29 05:00,29,84.39,84.45,84.17,84.19,459
20110101|2010-11-29 05:30,29,84.19,84.66,84.17,84.52,398
20110101|2010-11-29 06:00,29,84.51,84.57,84.2,84.33,458
20110101|2010-11-29 06:30,29,84.29,84.47,84.19,84.34,184
20110101|2010-11-29 07:00,29,84.35,84.71,84.35,84.61,752
20110101|2010-11-29 07:30,29,84.62,84.68,84.26,84.28,952
20110101|2010-11-29 08:00,29,84.28,84.52,84.15,84.45,1569
20110101|2010-11-29 08:30,29,84.45,84.46,83.71,83.8,3453
20110101|2010-11-29 09:00,29,83.8,84.32,83.6,84.27,2526
20110101|2010-11-29 09:30,29,84.28,84.76,84.26,84.53,2984
20110101|2010-11-29 10:00,29,84.55,85.25,84.39,85.08,4032
20110101|2010-11-29 10:30,29,85.09,85.12,84.82,85.05,2169
20110101|2010-11-29 11:00,29,85.05,85.54,84.99,85.32,3182
20110101|2010-11-29 11:30,29,85.31,85.39,85.16,85.33,1759
20110101|2010-11-29 12:00,29,85.32,85.4,85.11,85.17,1757
20110101|2010-11-29 12:30,29,85.17,85.58,85.15,85.4,1759
20110101|2010-11-29 13:00,29,85.44,85.76,85.39,85.75,4666
20110101|2010-11-29 13:30,29,85.75,85.84,85.65,85.68,1121
20110101|2010-11-29 14:00,29,85.7,85.7,85.49,85.58,443
20110101|2010-11-29 14:30,29,85.59,85.78,85.54,85.76,346
20110101|2010-11-29 15:00,29,85.74,85.76,85.67,85.7,43
20110101|2010-11-29 15:30,29,85.7,85.81,85.7,85.8,59
20110101|2010-11-29 16:00,29,85.79,85.89,85.79,85.82,103
20110101|2010-11-29 16:30,29,85.82,85.82,85.77,85.77,8
20110101|2010-11-29 19:00,30,85.75,85.75,85.59,85.69,134
20110101|2010-11-29 19:30,30,85.66,85.69,85.66,85.67,9
20110101|2010-11-29 20:00,30,85.68,85.68,85.54,85.54,31
20110101|2010-11-29 20:30,30,85.55,85.55,85.3,85.3,98
20110101|2010-11-29 21:00,30,85.29,85.5,85.28,85.4,60
20110101|2010-11-29 21:30,30,85.29,85.29,85.21,85.23,87
20110101|2010-11-29 22:00,30,85.2,85.21,85.12,85.19,26
20110101|2010-11-29 22:30,30,85.14,85.19,85.07,85.16,48
20110101|2010-11-29 23:00,30,85.16,85.18,85.04,85.17,38
20110101|2010-11-29 23:30,30,85.19,85.31,85.19,85.24,42
20110101|2010-11-30 00:00,30,85.19,85.27,85.16,85.27,48
20110101|2010-11-30 00:30,30,85.31,85.44,85.31,85.41,58
20110101|2010-11-30 01:00,30,85.41,85.54,85.38,85.48,77
20110101|2010-11-30 01:30,30,85.56,85.67,85.41,85.67,177
20110101|2010-11-30 02:00,30,85.58,85.72,85.42,85.46,388
20110101|2010-11-30 02:30,30,85.46,85.49,85.03,85.03,601
20110101|2010-11-30 03:00,30,85.03,85.18,84.88,85.11,748
20110101|2010-11-30 03:30,30,85.16,85.48,85.06,85.38,757
20110101|2010-11-30 04:00,30,85.37,85.4,85.23,85.37,476
20110101|2010-11-30 04:30,30,85.38,85.61,85.29,85.48,484
20110101|2010-11-30 05:00,30,85.51,85.53,85.31,85.37,286
20110101|2010-11-30 05:30,30,85.34,85.55,85.31,85.44,348
20110101|2010-11-30 06:00,30,85.45,85.48,85.26,85.3,386
20110101|2010-11-30 06:30,30,85.29,85.4,85.03,85.03,751
20110101|2010-11-30 07:00,30,85.04,85.2,84.85,84.92,933
20110101|2010-11-30 07:30,30,84.9,85,84.75,84.85,931
20110101|2010-11-30 08:00,30,84.85,84.99,84.64,84.69,3048
20110101|2010-11-30 08:30,30,84.7,85.34,84.66,85.27,3657
20110101|2010-11-30 09:00,30,85.28,85.6,85.04,85.46,3563
20110101|2010-11-30 09:30,30,85.45,85.46,85.15,85.34,2418
20110101|2010-11-30 10:00,30,85.38,85.46,84.96,84.96,2274
20110101|2010-11-30 10:30,30,84.96,85.15,84.8,85.02,2355
20110101|2010-11-30 11:00,30,85.01,85.21,85.01,85.19,1244
20110101|2010-11-30 11:30,30,85.16,85.31,85.02,85.31,854
20110101|2010-11-30 12:00,30,85.29,85.44,85.18,85.3,1307
20110101|2010-11-30 12:30,30,85.32,85.35,84.89,84.96,1994
20110101|2010-11-30 13:00,30,84.98,85.1,84.05,84.11,9056
20110101|2010-11-30 13:30,30,84.11,84.3,84.02,84.26,1496
20110101|2010-11-30 14:00,30,84.24,84.31,84.19,84.21,261
20110101|2010-11-30 14:30,30,84.23,84.27,84.04,84.05,283
20110101|2010-11-30 15:00,30,84.05,84.05,83.55,83.82,1052
20110101|2010-11-30 15:30,30,83.74,83.8,83.6,83.7,153
20110101|2010-11-30 16:00,30,83.68,83.71,83.55,83.56,48
20110101|2010-11-30 16:30,30,83.55,83.65,83.55,83.65,7
20110101|2010-11-30 19:00,1,84.01,84.21,84.01,84.09,79
20110101|2010-11-30 19:30,1,84.04,84.09,83.71,84.05,123
20110101|2010-11-30 20:00,1,84.11,84.13,84.01,84.13,56
20110101|2010-11-30 20:30,1,84.17,84.33,84.17,84.19,89
20110101|2010-11-30 21:00,1,84.21,84.21,84.07,84.12,35
20110101|2010-11-30 21:30,1,84.05,84.16,83.89,84.16,32
20110101|2010-11-30 22:00,1,84.23,84.29,84.22,84.29,35
20110101|2010-11-30 22:30,1,84.35,84.46,84.34,84.44,34
20110101|2010-11-30 23:00,1,84.41,84.5,84.41,84.46,25
20110101|2010-11-30 23:30,1,84.46,84.46,84.41,84.44,14
20110101|2010-12-01 00:00,1,84.45,84.54,84.45,84.53,19
20110101|2010-12-01 00:30,1,84.51,84.51,84.35,84.37,73
20110101|2010-12-01 01:00,1,84.4,84.57,84.37,84.56,140
20110101|2010-12-01 01:30,1,84.52,84.72,84.52,84.7,278
20110101|2010-12-01 02:00,1,84.69,85,84.63,84.9,747
20110101|2010-12-01 02:30,1,84.93,85.04,84.83,84.87,287
20110101|2010-12-01 03:00,1,84.89,85.09,84.84,85.03,703
20110101|2010-12-01 03:30,1,84.99,85.12,84.94,85,339
20110101|2010-12-01 04:00,1,85.01,85.38,84.98,85.31,676
20110101|2010-12-01 04:30,1,85.32,85.48,85.23,85.46,821
20110101|2010-12-01 05:00,1,85.48,85.51,85.35,85.39,485
20110101|2010-12-01 05:30,1,85.39,85.48,85.26,85.38,640
20110101|2010-12-01 06:00,1,85.36,85.42,85.29,85.31,449
20110101|2010-12-01 06:30,1,85.33,85.58,85.24,85.47,1085
20110101|2010-12-01 07:00,1,85.48,85.57,85.4,85.45,839
20110101|2010-12-01 07:30,1,85.4,85.51,85.31,85.38,800
20110101|2010-12-01 08:00,1,85.36,85.94,85.29,85.56,3457
20110101|2010-12-01 08:30,1,85.53,85.79,85.49,85.77,2797
20110101|2010-12-01 09:00,1,85.76,85.88,85.56,85.69,1619
20110101|2010-12-01 09:30,1,85.67,85.82,85.23,85.58,3623
20110101|2010-12-01 10:00,1,85.61,85.7,85.41,85.47,2129
20110101|2010-12-01 10:30,1,85.46,86.31,85.35,86.13,5303
20110101|2010-12-01 11:00,1,86.15,86.46,86.06,86.26,4227
20110101|2010-12-01 11:30,1,86.27,86.45,86.24,86.35,1554
20110101|2010-12-01 12:00,1,86.36,86.61,86.3,86.38,2061
20110101|2010-12-01 12:30,1,86.37,86.68,86.3,86.56,1201
20110101|2010-12-01 13:00,1,86.54,86.95,86.53,86.74,3801
20110101|2010-12-01 13:30,1,86.74,86.75,86.56,86.6,844
20110101|2010-12-01 14:00,1,86.62,86.71,86.62,86.68,157
20110101|2010-12-01 14:30,1,86.68,86.78,86.65,86.69,270
20110101|2010-12-01 15:00,1,86.68,86.87,86.68,86.84,206
20110101|2010-12-01 15:30,1,86.8,86.82,86.72,86.82,64
20110101|2010-12-01 16:00,1,86.83,86.87,86.8,86.8,16
20110101|2010-12-01 16:30,1,86.8,86.8,86.8,86.8,1
20110101|2010-12-01 19:00,2,86.8,86.8,86.53,86.61,116
20110101|2010-12-01 19:30,2,86.56,86.56,86.36,86.41,120
20110101|2010-12-01 20:00,2,86.46,86.53,86.46,86.49,57
20110101|2010-12-01 20:30,2,86.47,86.53,86.42,86.53,31
20110101|2010-12-01 21:00,2,86.59,86.71,86.58,86.69,30
20110101|2010-12-01 21:30,2,86.6,86.61,86.57,86.58,5
20110101|2010-12-01 22:00,2,86.54,86.73,86.51,86.63,125
20110101|2010-12-01 22:30,2,86.55,86.66,86.46,86.63,163
20110101|2010-12-01 23:00,2,86.67,86.7,86.59,86.59,173
20110101|2010-12-01 23:30,2,86.62,86.7,86.6,86.63,98
20110101|2010-12-02 00:00,2,86.63,86.7,86.63,86.65,39
20110101|2010-12-02 00:30,2,86.75,86.8,86.73,86.74,58
20110101|2010-12-02 01:00,2,86.75,86.86,86.72,86.82,86
20110101|2010-12-02 01:30,2,86.86,87.08,86.82,87.08,204
20110101|2010-12-02 02:00,2,87.01,87.05,86.78,86.78,292
20110101|2010-12-02 02:30,2,86.8,86.84,86.5,86.62,455
20110101|2010-12-02 03:00,2,86.62,87.02,86.52,86.97,773
20110101|2010-12-02 03:30,2,86.99,87.09,86.87,86.95,534
20110101|2010-12-02 04:00,2,86.99,87.01,86.75,86.78,503
20110101|2010-12-02 04:30,2,86.77,86.85,86.68,86.68,322
20110101|2010-12-02 05:00,2,86.67,86.85,86.67,86.7,321
20110101|2010-12-02 05:30,2,86.71,86.77,86.54,86.59,283
20110101|2010-12-02 06:00,2,86.62,86.88,86.58,86.88,368
20110101|2010-12-02 06:30,2,86.84,86.87,86.64,86.74,340
20110101|2010-12-02 07:00,2,86.74,86.84,86.52,86.59,816
20110101|2010-12-02 07:30,2,86.65,86.86,86.41,86.63,2341
20110101|2010-12-02 08:00,2,86.62,86.69,86.26,86.56,1684
20110101|2010-12-02 08:30,2,86.57,87.13,86.45,87.05,2952
20110101|2010-12-02 09:00,2,87.06,87.36,87.04,87.18,4306
20110101|2010-12-02 09:30,2,87.18,87.24,86.73,86.89,2235
20110101|2010-12-02 10:00,2,86.9,87.35,86.83,87.13,1699
20110101|2010-12-02 10:30,2,87.14,87.22,87.03,87.18,1146
20110101|2010-12-02 11:00,2,87.2,87.49,87.07,87.45,1323
20110101|2010-12-02 11:30,2,87.45,87.6,87.36,87.4,1705
20110101|2010-12-02 12:00,2,87.39,87.71,87.36,87.62,1701
20110101|2010-12-02 12:30,2,87.62,87.87,87.54,87.77,2163
20110101|2010-12-02 13:00,2,87.75,88.13,87.74,87.99,2675
20110101|2010-12-02 13:30,2,87.98,88.02,87.83,87.88,904
20110101|2010-12-02 14:00,2,87.87,88.06,87.86,88,342
20110101|2010-12-02 14:30,2,87.96,88.03,87.95,88.02,166
20110101|2010-12-02 15:00,2,88.01,88.02,87.9,87.96,235
20110101|2010-12-02 15:30,2,87.96,88.02,87.94,88.02,70
20110101|2010-12-02 16:00,2,88,88.01,87.88,88,148
20110101|2010-12-02 16:30,2,87.98,87.98,87.98,87.98,1
20110101|2010-12-02 19:00,3,87.79,87.86,87.73,87.75,67
20110101|2010-12-02 19:30,3,87.67,87.73,87.58,87.71,39
20110101|2010-12-02 20:00,3,87.73,87.97,87.7,87.95,52
20110101|2010-12-02 20:30,3,87.96,87.96,87.87,87.87,35
20110101|2010-12-02 21:00,3,87.91,88.01,87.86,87.86,24
20110101|2010-12-02 21:30,3,87.84,87.84,87.76,87.78,5
20110101|2010-12-02 22:00,3,87.75,87.75,87.75,87.75,5
20110101|2010-12-02 22:30,3,87.71,87.71,87.7,87.71,28
20110101|2010-12-02 23:30,3,87.61,87.73,87.61,87.68,21
20110101|2010-12-03 00:00,3,87.7,87.82,87.7,87.82,17
20110101|2010-12-03 00:30,3,87.86,87.89,87.85,87.87,48
20110101|2010-12-03 01:00,3,87.91,88.02,87.91,87.95,40
20110101|2010-12-03 01:30,3,87.91,87.98,87.8,87.81,123
20110101|2010-12-03 02:00,3,87.8,87.95,87.49,87.55,518
20110101|2010-12-03 02:30,3,87.55,87.75,87.54,87.67,285
20110101|2010-12-03 03:00,3,87.62,87.85,87.55,87.82,494
20110101|2010-12-03 03:30,3,87.81,87.91,87.77,87.84,539
20110101|2010-12-03 04:00,3,87.83,88.24,87.81,88.14,1124
20110101|2010-12-03 04:30,3,88.14,88.2,87.82,87.93,1135
20110101|2010-12-03 05:00,3,87.95,88.24,87.84,88.24,587
20110101|2010-12-03 05:30,3,88.24,88.33,88.13,88.21,802
20110101|2010-12-03 06:00,3,88.19,88.25,88.1,88.15,503
20110101|2010-12-03 06:30,3,88.14,88.23,88.05,88.08,480
20110101|2010-12-03 07:00,3,88.09,88.31,88.07,88.25,674
20110101|2010-12-03 07:30,3,88.09,88.09,87.15,87.37,4620
20110101|2010-12-03 08:00,3,87.36,88.09,87.33,87.8,2951
20110101|2010-12-03 08:30,3,87.79,88.15,87.59,88.03,2902
20110101|2010-12-03 09:00,3,88.03,88.25,87.74,87.84,2554
20110101|2010-12-03 09:30,3,87.86,88.34,87.84,88.3,2669
20110101|2010-12-03 10:00,3,88.3,88.38,88.06,88.13,2010
20110101|2010-12-03 10:30,3,88.13,88.54,88.13,88.46,1597
20110101|2010-12-03 11:00,3,88.49,88.58,88.35,88.52,1081
20110101|2010-12-03 11:30,3,88.56,88.96,88.54,88.93,2217
20110101|2010-12-03 12:00,3,88.92,89.18,88.7,88.73,2427
20110101|2010-12-03 12:30,3,88.69,89,88.57,88.98,1356
20110101|2010-12-03 13:00,3,88.97,89.25,88.84,89.17,2716
20110101|2010-12-03 13:30,3,89.17,89.32,89.13,89.24,687
20110101|2010-12-03 14:00,3,89.26,89.36,89.21,89.32,437
20110101|2010-12-03 14:30,3,89.33,89.49,89.31,89.34,352
20110101|2010-12-03 15:00,3,89.33,89.39,89.29,89.3,143
20110101|2010-12-03 15:30,3,89.31,89.45,89.31,89.44,87
20110101|2010-12-03 16:00,3,89.42,89.42,89.38,89.38,2
20110101|2010-12-05 17:00,5,89.45,89.56,89.4,89.47,12
20110101|2010-12-05 17:30,5,89.47,89.57,89.4,89.51,9
20110101|2010-12-05 18:00,6,89.31,89.39,89.28,89.29,22
20110101|2010-12-05 18:30,6,89.35,89.39,89.35,89.39,22
20110101|2010-12-05 19:00,6,89.34,89.41,89.32,89.35,29
20110101|2010-12-05 19:30,6,89.32,89.4,89.28,89.4,23
20110101|2010-12-05 20:00,6,89.38,89.41,89.32,89.33,10
20110101|2010-12-05 20:30,6,89.37,89.4,89.27,89.37,91
20110101|2010-12-05 21:00,6,89.35,89.36,89.3,89.33,25
20110101|2010-12-05 21:30,6,89.21,89.21,89.15,89.15,52
20110101|2010-12-05 22:00,6,89.16,89.26,89.15,89.25,53
20110101|2010-12-05 22:30,6,89.29,89.34,89.29,89.34,24
20110101|2010-12-05 23:00,6,89.38,89.41,89.32,89.32,10
20110101|2010-12-05 23:30,6,89.31,89.43,89.3,89.35,10
20110101|2010-12-06 00:00,6,89.37,89.47,89.37,89.45,7
20110101|2010-12-06 00:30,6,89.49,89.58,89.45,89.54,79
20110101|2010-12-06 01:00,6,89.54,89.71,89.53,89.71,129
20110101|2010-12-06 01:30,6,89.71,89.75,89.6,89.6,151
20110101|2010-12-06 02:00,6,89.62,89.62,89.38,89.46,269
20110101|2010-12-06 02:30,6,89.47,89.58,89.16,89.16,257
20110101|2010-12-06 03:00,6,89.18,89.44,89.1,89.33,497
20110101|2010-12-06 03:30,6,89.3,89.3,89.11,89.19,485
20110101|2010-12-06 04:00,6,89.2,89.27,88.78,88.83,835
20110101|2010-12-06 04:30,6,88.84,88.9,88.61,88.61,443
20110101|2010-12-06 05:00,6,88.6,88.85,88.56,88.8,504
20110101|2010-12-06 05:30,6,88.78,88.79,88.62,88.75,575
20110101|2010-12-06 06:00,6,88.72,89.11,88.72,89.07,450
20110101|2010-12-06 06:30,6,89.06,89.39,89.03,89.28,501
20110101|2010-12-06 07:00,6,89.28,89.3,89,89.01,316
20110101|2010-12-06 07:30,6,89,89.05,88.87,88.99,893
20110101|2010-12-06 08:00,6,88.98,89.31,88.76,89.21,1703
20110101|2010-12-06 08:30,6,89.21,89.44,89.1,89.22,1853
20110101|2010-12-06 09:00,6,89.25,89.42,89.12,89.15,1866
20110101|2010-12-06 09:30,6,89.16,89.22,88.92,89.18,1519
20110101|2010-12-06 10:00,6,89.14,89.25,88.93,89.21,1249
20110101|2010-12-06 10:30,6,89.2,89.22,88.76,88.93,1330
20110101|2010-12-06 11:00,6,88.92,89.03,88.64,88.68,1223
20110101|2010-12-06 11:30,6,88.72,89,88.72,88.89,681
20110101|2010-12-06 12:00,6,88.87,89.09,88.69,89.04,1043
20110101|2010-12-06 12:30,6,89.04,89.23,88.97,89.16,1007
20110101|2010-12-06 13:00,6,89.17,89.65,89.1,89.32,3666
20110101|2010-12-06 13:30,6,89.32,89.38,89.25,89.35,400
20110101|2010-12-06 14:00,6,89.34,89.35,89.25,89.27,218
20110101|2010-12-06 14:30,6,89.25,89.29,89.12,89.12,177
20110101|2010-12-06 15:00,6,89.12,89.12,88.8,88.89,224
20110101|2010-12-06 15:30,6,88.9,88.94,88.88,88.9,41
20110101|2010-12-06 16:00,6,88.89,88.89,88.85,88.86,7
20110101|2010-12-06 16:30,6,88.82,88.86,88.82,88.86,2
20110101|2010-12-06 19:00,7,88.91,88.92,88.83,88.84,18
20110101|2010-12-06 19:30,7,88.86,88.92,88.78,88.85,44
20110101|2010-12-06 20:00,7,88.95,89.05,88.95,89.03,87
20110101|2010-12-06 20:30,7,89.06,89.14,89.06,89.11,9
20110101|2010-12-06 21:00,7,89.2,89.21,89.15,89.15,11
20110101|2010-12-06 21:30,7,89.15,89.25,89.15,89.22,78
20110101|2010-12-06 22:00,7,89.21,89.22,89,89,39
20110101|2010-12-06 22:30,7,89.06,89.08,88.93,88.97,27
20110101|2010-12-06 23:00,7,88.97,89.13,88.97,89.1,17
20110101|2010-12-06 23:30,7,89.05,89.12,89.03,89.12,27
20110101|2010-12-07 00:00,7,89.13,89.13,89.13,89.13,3
20110101|2010-12-07 00:30,7,89.07,89.22,89.07,89.21,20
20110101|2010-12-07 01:00,7,89.21,89.32,89.17,89.28,57
20110101|2010-12-07 01:30,7,89.26,89.45,89.24,89.45,86
20110101|2010-12-07 02:00,7,89.43,89.53,89.38,89.39,378
20110101|2010-12-07 02:30,7,89.33,89.44,89.21,89.36,251
20110101|2010-12-07 03:00,7,89.4,89.56,89.37,89.5,346
20110101|2010-12-07 03:30,7,89.48,89.81,89.43,89.78,989
20110101|2010-12-07 04:00,7,89.81,90.37,89.81,90.17,2143
20110101|2010-12-07 04:30,7,90.15,90.22,90.07,90.1,578
20110101|2010-12-07 05:00,7,90.09,90.38,90.05,90.36,791
20110101|2010-12-07 05:30,7,90.37,90.46,90.27,90.38,741
20110101|2010-12-07 06:00,7,90.37,90.44,90.17,90.23,517
20110101|2010-12-07 06:30,7,90.26,90.39,90.2,90.27,331
20110101|2010-12-07 07:00,7,90.27,90.64,90.26,90.58,977
20110101|2010-12-07 07:30,7,90.59,90.75,90.52,90.65,1540
20110101|2010-12-07 08:00,7,90.65,90.68,90.02,90.25,2611
20110101|2010-12-07 08:30,7,90.25,90.29,89.42,89.6,4841
20110101|2010-12-07 09:00,7,89.56,89.67,88.91,88.94,3181
20110101|2010-12-07 09:30,7,88.95,89.19,88.61,89.08,5249
20110101|2010-12-07 10:00,7,89.09,89.14,88.76,89.02,2058
20110101|2010-12-07 10:30,7,89,89.1,88.49,88.6,2137
20110101|2010-12-07 11:00,7,88.56,88.93,88.36,88.66,4624
20110101|2010-12-07 11:30,7,88.64,88.89,88.35,88.53,2177
20110101|2010-12-07 12:00,7,88.51,88.83,88.4,88.81,1381
20110101|2010-12-07 12:30,7,88.83,88.87,88.57,88.66,1247
20110101|2010-12-07 13:00,7,88.68,88.93,88.56,88.7,2745
20110101|2010-12-07 13:30,7,88.71,88.84,88.57,88.57,804
20110101|2010-12-07 14:00,7,88.58,88.69,88.21,88.38,855
20110101|2010-12-07 14:30,7,88.37,88.47,88.11,88.11,521
20110101|2010-12-07 15:00,7,88.11,88.26,88.11,88.2,108
20110101|2010-12-07 15:30,7,88.1,88.43,88.07,88.29,99
20110101|2010-12-07 16:00,7,88.29,88.29,88.17,88.2,14
20110101|2010-12-07 19:00,8,88.29,88.36,88.28,88.3,12
20110101|2010-12-07 19:30,8,88.26,88.26,87.9,87.94,148
20110101|2010-12-07 20:00,8,87.99,88.04,87.85,87.89,80
20110101|2010-12-07 20:30,8,87.84,87.96,87.8,87.8,53
20110101|2010-12-07 21:00,8,87.79,87.83,87.67,87.76,69
20110101|2010-12-07 21:30,8,87.8,87.94,87.71,87.78,126
20110101|2010-12-07 22:00,8,87.73,87.87,87.73,87.73,67
20110101|2010-12-07 22:30,8,87.69,87.73,87.48,87.68,129
20110101|2010-12-07 23:00,8,87.67,87.76,87.64,87.76,19
20110101|2010-12-07 23:30,8,87.71,87.77,87.64,87.64,76
20110101|2010-12-08 00:00,8,87.64,87.85,87.64,87.82,16
20110101|2010-12-08 00:30,8,87.79,87.86,87.74,87.8,65
20110101|2010-12-08 01:00,8,87.74,87.77,87.63,87.77,117
20110101|2010-12-08 01:30,8,87.8,88.19,87.78,88.01,208
20110101|2010-12-08 02:00,8,87.97,88.11,87.92,87.92,218
20110101|2010-12-08 02:30,8,87.92,88.04,87.84,87.85,204
20110101|2010-12-08 03:00,8,87.91,87.95,87.68,87.85,551
20110101|2010-12-08 03:30,8,87.85,88.19,87.85,88.17,307
20110101|2010-12-08 04:00,8,88.16,88.3,88.05,88.28,452
20110101|2010-12-08 04:30,8,88.26,88.44,88.22,88.38,255
20110101|2010-12-08 05:00,8,88.38,88.4,88.14,88.18,421
20110101|2010-12-08 05:30,8,88.18,88.38,88.05,88.05,298
20110101|2010-12-08 06:00,8,88.05,88.18,87.93,88.14,599
20110101|2010-12-08 06:30,8,88.14,88.14,87.86,88.09,505
20110101|2010-12-08 07:00,8,88.08,88.45,87.91,88.34,751
20110101|2010-12-08 07:30,8,88.34,88.58,88.22,88.54,1098
20110101|2010-12-08 08:00,8,88.55,88.95,88.54,88.55,2082
20110101|2010-12-08 08:30,8,88.55,88.99,88.51,88.75,1902
20110101|2010-12-08 09:00,8,88.73,88.73,88.04,88.15,2697
20110101|2010-12-08 09:30,8,88.13,88.22,87.33,87.89,6689
20110101|2010-12-08 10:00,8,87.88,88.24,87.74,87.79,2197
20110101|2010-12-08 10:30,8,87.79,88.59,87.64,88.5,2441
20110101|2010-12-08 11:00,8,88.5,88.65,88.34,88.35,1074
20110101|2010-12-08 11:30,8,88.34,88.39,87.99,88.12,1233
20110101|2010-12-08 12:00,8,88.14,88.57,88.14,88.33,795
20110101|2010-12-08 12:30,8,88.3,88.6,88.26,88.45,1137
20110101|2010-12-08 13:00,8,88.46,88.52,88.22,88.29,1466
20110101|2010-12-08 13:30,8,88.29,88.49,88.29,88.42,386
20110101|2010-12-08 14:00,8,88.41,88.46,88.33,88.33,227
20110101|2010-12-08 14:30,8,88.34,88.49,88.34,88.46,243
20110101|2010-12-08 15:00,8,88.46,88.59,88.45,88.57,73
20110101|2010-12-08 15:30,8,88.57,88.57,88.49,88.49,13
20110101|2010-12-08 16:00,8,88.46,88.56,88.46,88.56,8
20110101|2010-12-08 16:30,8,88.6,88.64,88.55,88.55,26
20110101|2010-12-08 19:00,9,89,89.17,88.91,89.11,82
20110101|2010-12-08 19:30,9,89.05,89.05,88.99,88.99,13
20110101|2010-12-08 20:00,9,89.06,89.11,89.03,89.06,26
20110101|2010-12-08 20:30,9,89.05,89.08,88.88,88.93,35
20110101|2010-12-08 21:00,9,88.93,89.08,88.88,88.98,46
20110101|2010-12-08 21:30,9,88.95,88.95,88.84,88.89,70
20110101|2010-12-08 22:00,9,88.82,88.84,88.82,88.82,18
20110101|2010-12-08 22:30,9,88.91,88.97,88.9,88.97,18
20110101|2010-12-08 23:00,9,88.96,89,88.92,88.92,19
20110101|2010-12-08 23:30,9,88.91,89.1,88.89,89.1,61
20110101|2010-12-09 00:00,9,89.15,89.15,88.95,88.99,63
20110101|2010-12-09 00:30,9,89,89.08,88.99,88.99,31
20110101|2010-12-09 01:00,9,88.98,89.12,88.95,89.03,105
20110101|2010-12-09 01:30,9,88.99,89.36,88.99,89.36,92
20110101|2010-12-09 02:00,9,89.36,89.41,89.02,89.04,253
20110101|2010-12-09 02:30,9,89.04,89.31,89.04,89.21,481
20110101|2010-12-09 03:00,9,89.18,89.2,88.97,89,282
20110101|2010-12-09 03:30,9,89.01,89.03,88.61,88.69,626
20110101|2010-12-09 04:00,9,88.65,88.66,88.26,88.43,753
20110101|2010-12-09 04:30,9,88.42,88.68,88.37,88.68,218
20110101|2010-12-09 05:00,9,88.65,88.74,88.58,88.62,313
20110101|2010-12-09 05:30,9,88.6,88.69,88.48,88.62,242
20110101|2010-12-09 06:00,9,88.54,88.58,88.38,88.48,489
20110101|2010-12-09 06:30,9,88.49,88.49,88.17,88.39,352
20110101|2010-12-09 07:00,9,88.44,88.72,88.33,88.72,411
20110101|2010-12-09 07:30,9,88.69,88.93,88.62,88.89,1151
20110101|2010-12-09 08:00,9,88.88,88.96,88.5,88.52,1319
20110101|2010-12-09 08:30,9,88.51,88.71,88.03,88.53,2999
20110101|2010-12-09 09:00,9,88.53,88.6,87.8,88,2672
20110101|2010-12-09 09:30,9,88,88.19,87.72,88.04,1886
20110101|2010-12-09 10:00,9,88.02,88.2,87.93,88.11,1262
20110101|2010-12-09 10:30,9,88.1,88.41,88.06,88.31,1519
20110101|2010-12-09 11:00,9,88.32,88.49,88.19,88.31,841
20110101|2010-12-09 11:30,9,88.25,88.72,88.21,88.6,941
20110101|2010-12-09 12:00,9,88.62,89.06,88.59,88.8,1945
20110101|2010-12-09 12:30,9,88.81,88.83,88.52,88.76,671
20110101|2010-12-09 13:00,9,88.74,88.82,87.96,88.41,3028
20110101|2010-12-09 13:30,9,88.41,88.47,88.35,88.43,660
20110101|2010-12-09 14:00,9,88.42,88.44,88.35,88.41,107
20110101|2010-12-09 14:30,9,88.42,88.66,88.38,88.42,258
20110101|2010-12-09 15:00,9,88.43,88.56,88.43,88.52,57
20110101|2010-12-09 15:30,9,88.5,88.57,88.5,88.57,21
20110101|2010-12-09 16:00,9,88.41,88.41,88.41,88.41,1
20110101|2010-12-09 19:00,10,88.42,88.42,88.42,88.42,1
20110101|2010-12-09 19:30,10,88.49,88.57,88.42,88.42,14
20110101|2010-12-09 20:00,10,88.48,88.55,88.46,88.5,12
20110101|2010-12-09 20:30,10,88.59,88.61,88.44,88.44,11
20110101|2010-12-09 21:00,10,88.44,88.49,88.44,88.45,10
20110101|2010-12-09 21:30,10,88.38,88.38,88.38,88.38,1
20110101|2010-12-09 22:00,10,88.45,88.45,88.39,88.39,4
20110101|2010-12-09 22:30,10,88.46,88.52,88.46,88.52,29
20110101|2010-12-09 23:00,10,88.42,88.42,88.42,88.42,4
20110101|2010-12-09 23:30,10,88.54,88.61,88.54,88.61,9
20110101|2010-12-10 00:00,10,88.59,88.77,88.52,88.74,72
20110101|2010-12-10 00:30,10,88.74,88.76,88.68,88.74,50
20110101|2010-12-10 01:00,10,88.76,88.87,88.76,88.87,39
20110101|2010-12-10 01:30,10,88.84,88.88,88.74,88.76,22
20110101|2010-12-10 02:00,10,88.76,88.76,88.52,88.57,147
20110101|2010-12-10 02:30,10,88.65,88.65,88.47,88.59,186
20110101|2010-12-10 03:00,10,88.56,88.71,88.43,88.64,245
20110101|2010-12-10 03:30,10,88.66,88.72,88.55,88.63,183
20110101|2010-12-10 04:00,10,88.68,88.99,88.35,88.89,908
20110101|2010-12-10 04:30,10,88.89,88.92,88.79,88.86,273
20110101|2010-12-10 05:00,10,88.88,88.9,88.6,88.81,306
20110101|2010-12-10 05:30,10,88.81,88.85,88.68,88.7,173
20110101|2010-12-10 06:00,10,88.71,88.99,88.69,88.98,197
20110101|2010-12-10 06:30,10,88.98,88.98,88.7,88.71,307
20110101|2010-12-10 07:00,10,88.71,88.77,88.56,88.73,478
20110101|2010-12-10 07:30,10,88.73,88.82,88.22,88.32,1005
20110101|2010-12-10 08:00,10,88.25,88.59,88.13,88.5,1821
20110101|2010-12-10 08:30,10,88.47,88.59,88.15,88.22,1531
20110101|2010-12-10 09:00,10,88.23,88.27,87.67,87.86,3424
20110101|2010-12-10 09:30,10,87.85,88.08,87.78,87.8,1669
20110101|2010-12-10 10:00,10,87.81,88.03,87.43,87.45,2389
20110101|2010-12-10 10:30,10,87.48,87.62,87.1,87.55,3831
20110101|2010-12-10 11:00,10,87.47,88.03,87.4,87.81,2488
20110101|2010-12-10 11:30,10,87.78,87.78,87.4,87.44,869
20110101|2010-12-10 12:00,10,87.44,87.63,87.29,87.31,1089
20110101|2010-12-10 12:30,10,87.29,87.72,87.26,87.66,1204
20110101|2010-12-10 13:00,10,87.67,87.86,87.44,87.81,2569
20110101|2010-12-10 13:30,10,87.82,87.82,87.7,87.75,426
20110101|2010-12-10 14:00,10,87.75,87.8,87.67,87.8,256
20110101|2010-12-10 14:30,10,87.8,87.88,87.75,87.81,295
20110101|2010-12-10 15:00,10,87.81,87.82,87.75,87.76,88
20110101|2010-12-10 15:30,10,87.8,87.82,87.73,87.73,46
20110101|2010-12-10 16:00,10,87.75,87.77,87.72,87.72,36
20110101|2010-12-12 17:00,12,87.6,87.91,87.53,87.53,16
20110101|2010-12-12 17:30,12,87.55,87.61,87.5,87.51,7
20110101|2010-12-12 18:00,13,87.51,87.66,87.51,87.66,5
20110101|2010-12-12 18:30,13,87.68,87.75,87.68,87.73,15
20110101|2010-12-12 19:00,13,87.7,87.81,87.7,87.72,23
20110101|2010-12-12 19:30,13,87.71,87.83,87.71,87.77,14
20110101|2010-12-12 20:00,13,87.94,87.98,87.94,87.98,3
20110101|2010-12-12 20:30,13,87.99,88.14,87.99,88.14,25
20110101|2010-12-12 21:00,13,88.09,88.25,88.07,88.25,27
20110101|2010-12-12 21:30,13,88.25,88.25,88.1,88.12,56
20110101|2010-12-12 22:00,13,88.06,88.06,87.99,87.99,22
20110101|2010-12-12 22:30,13,87.98,88.03,87.97,88.01,6
20110101|2010-12-12 23:00,13,88.11,88.11,88.11,88.11,1
20110101|2010-12-12 23:30,13,88.21,88.21,88.18,88.18,3
20110101|2010-12-13 00:00,13,88.16,88.16,88.05,88.14,39
20110101|2010-12-13 00:30,13,88.19,88.28,88.19,88.27,42
20110101|2010-12-13 01:00,13,88.3,88.44,88.24,88.44,70
20110101|2010-12-13 01:30,13,88.43,88.44,88.29,88.35,63
20110101|2010-12-13 02:00,13,88.32,88.41,88.24,88.29,398
20110101|2010-12-13 02:30,13,88.27,88.42,88.22,88.38,265
20110101|2010-12-13 03:00,13,88.38,88.47,88.38,88.47,221
20110101|2010-12-13 03:30,13,88.47,88.53,88.42,88.46,296
20110101|2010-12-13 04:00,13,88.47,88.61,88.46,88.59,292
20110101|2010-12-13 04:30,13,88.59,88.91,88.59,88.85,724
20110101|2010-12-13 05:00,13,88.85,89,88.81,88.93,385
20110101|2010-12-13 05:30,13,88.94,89.12,88.87,89.11,546
20110101|2010-12-13 06:00,13,89.13,89.13,88.93,89.02,471
20110101|2010-12-13 06:30,13,89.05,89.1,88.87,89.09,191
20110101|2010-12-13 07:00,13,89.08,89.35,88.95,89.32,1012
20110101|2010-12-13 07:30,13,89.34,89.39,89.27,89.34,1037
20110101|2010-12-13 08:00,13,89.35,89.48,89.05,89.19,1779
20110101|2010-12-13 08:30,13,89.17,89.37,88.88,89.22,1669
20110101|2010-12-13 09:00,13,89.22,89.45,89.08,89.19,2117
20110101|2010-12-13 09:30,13,89.2,89.36,88.94,89.14,2048
20110101|2010-12-13 10:00,13,89.11,89.11,88.39,88.39,2693
20110101|2010-12-13 10:30,13,88.38,88.62,88.35,88.52,2572
20110101|2010-12-13 11:00,13,88.5,88.5,88.07,88.15,1904
20110101|2010-12-13 11:30,13,88.15,88.29,87.97,88.2,1698
20110101|2010-12-13 12:00,13,88.16,88.24,88.06,88.17,850
20110101|2010-12-13 12:30,13,88.19,88.35,87.84,88.31,2342
20110101|2010-12-13 13:00,13,88.27,88.74,88.19,88.6,2468
20110101|2010-12-13 13:30,13,88.6,88.62,88.53,88.55,475
20110101|2010-12-13 14:00,13,88.54,88.55,88.41,88.48,255
20110101|2010-12-13 14:30,13,88.49,88.51,88.19,88.27,275
20110101|2010-12-13 15:00,13,88.26,88.3,88.21,88.21,35
20110101|2010-12-13 15:30,13,88.22,88.29,88.22,88.24,20
20110101|2010-12-13 16:00,13,88.21,88.23,88.16,88.23,22
20110101|2010-12-13 19:00,14,88.52,88.54,88.43,88.48,23
20110101|2010-12-13 19:30,14,88.43,88.43,88.4,88.4,20
20110101|2010-12-13 20:00,14,88.41,88.42,88.38,88.42,12
20110101|2010-12-13 20:30,14,88.43,88.44,88.4,88.44,36
20110101|2010-12-13 21:00,14,88.35,88.35,88.13,88.21,50
20110101|2010-12-13 21:30,14,88.17,88.26,88.15,88.25,15
20110101|2010-12-13 22:00,14,88.19,88.21,88.17,88.18,54
20110101|2010-12-13 22:30,14,88.15,88.36,88.15,88.36,79
20110101|2010-12-13 23:00,14,88.32,88.43,88.28,88.43,68
20110101|2010-12-13 23:30,14,88.45,88.49,88.45,88.47,36
20110101|2010-12-14 00:00,14,88.45,88.48,88.45,88.46,11
20110101|2010-12-14 00:30,14,88.5,88.56,88.49,88.56,19
20110101|2010-12-14 01:00,14,88.52,88.65,88.51,88.65,39
20110101|2010-12-14 01:30,14,88.65,88.8,88.65,88.78,137
20110101|2010-12-14 02:00,14,88.76,88.88,88.69,88.78,464
20110101|2010-12-14 02:30,14,88.79,88.9,88.72,88.75,288
20110101|2010-12-14 03:00,14,88.77,88.77,88.5,88.57,360
20110101|2010-12-14 03:30,14,88.57,88.61,88.4,88.46,267
20110101|2010-12-14 04:00,14,88.45,88.94,88.4,88.85,661
20110101|2010-12-14 04:30,14,88.83,88.87,88.63,88.77,371
20110101|2010-12-14 05:00,14,88.81,88.9,88.71,88.84,291
20110101|2010-12-14 05:30,14,88.86,88.92,88.7,88.72,391
20110101|2010-12-14 06:00,14,88.72,88.8,88.63,88.73,296
20110101|2010-12-14 06:30,14,88.68,88.69,88.53,88.63,268
20110101|2010-12-14 07:00,14,88.61,88.61,88.26,88.32,831
20110101|2010-12-14 07:30,14,88.35,88.63,88.32,88.63,1038
20110101|2010-12-14 08:00,14,88.64,88.64,87.93,88.11,2100
20110101|2010-12-14 08:30,14,88.11,88.12,87.73,88.06,2981
20110101|2010-12-14 09:00,14,88.04,88.42,87.99,88.39,1397
20110101|2010-12-14 09:30,14,88.38,88.63,88.28,88.38,1271
20110101|2010-12-14 10:00,14,88.39,88.45,88.22,88.43,643
20110101|2010-12-14 10:30,14,88.46,88.78,88.41,88.67,1334
20110101|2010-12-14 11:00,14,88.67,88.94,88.65,88.74,1368
20110101|2010-12-14 11:30,14,88.75,88.83,88.64,88.7,304
20110101|2010-12-14 12:00,14,88.69,88.87,88.67,88.8,628
20110101|2010-12-14 12:30,14,88.81,88.86,88.42,88.45,1106
20110101|2010-12-14 13:00,14,88.44,88.48,88.13,88.34,3884
20110101|2010-12-14 13:30,14,88.35,88.47,88.21,88.32,1158
20110101|2010-12-14 14:00,14,88.31,88.34,88.05,88.11,464
20110101|2010-12-14 14:30,14,88.09,88.29,88.04,88.28,190
20110101|2010-12-14 15:00,14,88.27,88.38,88.27,88.38,48
20110101|2010-12-14 15:30,14,88.29,88.36,88.17,88.25,265
20110101|2010-12-14 16:00,14,88.31,88.31,88.27,88.27,3
20110101|2010-12-14 19:00,15,88.03,88.09,88.01,88.06,24
20110101|2010-12-14 19:30,15,88.07,88.09,88.03,88.09,45
20110101|2010-12-14 20:00,15,88.04,88.04,87.87,87.87,31
20110101|2010-12-14 20:30,15,87.85,87.86,87.61,87.68,124
20110101|2010-12-14 21:00,15,87.75,87.75,87.75,87.75,22
20110101|2010-12-14 21:30,15,87.79,87.91,87.78,87.82,25
20110101|2010-12-14 22:00,15,87.88,87.98,87.87,87.97,18
20110101|2010-12-14 22:30,15,87.97,87.97,87.87,87.88,53
20110101|2010-12-14 23:00,15,87.87,87.87,87.87,87.87,1
20110101|2010-12-14 23:30,15,87.87,87.87,87.79,87.81,15
20110101|2010-12-15 00:00,15,87.79,87.79,87.54,87.57,91
20110101|2010-12-15 00:30,15,87.59,87.68,87.53,87.53,56
20110101|2010-12-15 01:00,15,87.52,87.75,87.52,87.75,94
20110101|2010-12-15 01:30,15,87.75,87.75,87.52,87.54,127
20110101|2010-12-15 02:00,15,87.56,87.66,87.45,87.45,643
20110101|2010-12-15 02:30,15,87.46,87.76,87.45,87.7,385
20110101|2010-12-15 03:00,15,87.71,87.72,87.49,87.59,200
20110101|2010-12-15 03:30,15,87.56,87.66,87.47,87.49,226
20110101|2010-12-15 04:00,15,87.47,87.57,87.38,87.43,540
20110101|2010-12-15 04:30,15,87.42,87.48,87.37,87.38,460
20110101|2010-12-15 05:00,15,87.39,87.4,87.21,87.3,709
20110101|2010-12-15 05:30,15,87.3,87.47,87.25,87.39,398
20110101|2010-12-15 06:00,15,87.39,87.68,87.38,87.6,444
20110101|2010-12-15 06:30,15,87.61,87.71,87.52,87.61,623
20110101|2010-12-15 07:00,15,87.58,87.62,87.41,87.48,259
20110101|2010-12-15 07:30,15,87.47,87.52,87.17,87.42,1078
20110101|2010-12-15 08:00,15,87.41,87.52,86.83,87.36,2632
20110101|2010-12-15 08:30,15,87.38,88.12,87.38,87.9,3477
20110101|2010-12-15 09:00,15,87.87,88.01,87.77,87.87,1102
20110101|2010-12-15 09:30,15,87.87,89.08,87.87,88.73,6946
20110101|2010-12-15 10:00,15,88.74,88.76,88.3,88.63,2497
20110101|2010-12-15 10:30,15,88.64,88.75,88.4,88.67,1285
20110101|2010-12-15 11:00,15,88.67,88.68,88.4,88.49,851
20110101|2010-12-15 11:30,15,88.46,88.58,88.35,88.55,751
20110101|2010-12-15 12:00,15,88.52,88.6,88.31,88.57,1052
20110101|2010-12-15 12:30,15,88.56,88.78,88.56,88.78,844
20110101|2010-12-15 13:00,15,88.77,88.79,88.4,88.58,2369
20110101|2010-12-15 13:30,15,88.57,88.58,88.36,88.45,830
20110101|2010-12-15 14:00,15,88.46,88.53,88.4,88.46,279
20110101|2010-12-15 14:30,15,88.45,88.54,88.44,88.48,181
20110101|2010-12-15 15:00,15,88.46,88.52,88.36,88.42,296
20110101|2010-12-15 15:30,15,88.42,88.47,88.4,88.43,11
20110101|2010-12-15 16:00,15,88.39,88.39,88.28,88.32,14
20110101|2010-12-15 16:30,15,88.31,88.5,88.31,88.5,9
20110101|2010-12-15 19:00,16,88.51,88.53,88.51,88.53,4
20110101|2010-12-15 19:30,16,88.46,88.55,88.45,88.55,16
20110101|2010-12-15 20:00,16,88.59,88.6,88.56,88.56,8
20110101|2010-12-15 20:30,16,88.57,88.57,88.47,88.47,26
20110101|2010-12-15 21:00,16,88.48,88.64,88.48,88.64,22
20110101|2010-12-15 21:30,16,88.55,88.55,88.51,88.55,24
20110101|2010-12-15 22:00,16,88.52,88.52,88.52,88.52,7
20110101|2010-12-15 22:30,16,88.36,88.36,88.36,88.36,1
20110101|2010-12-15 23:00,16,88.41,88.41,88.31,88.31,36
20110101|2010-12-15 23:30,16,88.31,88.41,88.31,88.41,22
20110101|2010-12-16 00:00,16,88.41,88.55,88.38,88.55,20
20110101|2010-12-16 00:30,16,88.37,88.4,88.37,88.38,5
20110101|2010-12-16 01:00,16,88.43,88.43,88.4,88.42,13
20110101|2010-12-16 01:30,16,88.4,88.4,88.06,88.06,81
20110101|2010-12-16 02:00,16,88.07,88.3,88.05,88.21,268
20110101|2010-12-16 02:30,16,88.22,88.43,88.06,88.32,262
20110101|2010-12-16 03:00,16,88.34,88.5,88.34,88.38,94
20110101|2010-12-16 03:30,16,88.35,88.41,88.12,88.25,108
20110101|2010-12-16 04:00,16,88.19,88.19,87.93,87.94,223
20110101|2010-12-16 04:30,16,87.95,88.14,87.95,88.08,142
20110101|2010-12-16 05:00,16,88.04,88.18,87.94,88.15,427
20110101|2010-12-16 05:30,16,88.17,88.25,88.07,88.18,238
20110101|2010-12-16 06:00,16,88.2,88.33,88.11,88.24,510
20110101|2010-12-16 06:30,16,88.21,88.31,88.1,88.21,356
20110101|2010-12-16 07:00,16,88.2,88.32,88.15,88.22,348
20110101|2010-12-16 07:30,16,88.21,88.27,88.13,88.15,323
20110101|2010-12-16 08:00,16,88.13,88.62,88.05,88.33,1167
20110101|2010-12-16 08:30,16,88.34,88.5,88.06,88.11,1131
20110101|2010-12-16 09:00,16,88.09,88.18,87.84,87.99,1663
20110101|2010-12-16 09:30,16,88,88.17,87.87,88.1,867
20110101|2010-12-16 10:00,16,88.1,88.45,88.07,88.32,655
20110101|2010-12-16 10:30,16,88.32,88.39,88.12,88.32,382
20110101|2010-12-16 11:00,16,88.39,88.39,88.23,88.32,322
20110101|2010-12-16 11:30,16,88.31,88.41,88.23,88.23,409
20110101|2010-12-16 12:00,16,88.21,88.24,88.04,88.04,297
20110101|2010-12-16 12:30,16,88.05,88.25,87.97,88.1,719
20110101|2010-12-16 13:00,16,88.08,88.13,87.63,87.7,1484
20110101|2010-12-16 13:30,16,87.69,87.85,87.68,87.79,431
20110101|2010-12-16 14:00,16,87.8,87.89,87.73,87.76,163
20110101|2010-12-16 14:30,16,87.79,87.85,87.76,87.83,64
20110101|2010-12-16 15:00,16,87.83,87.9,87.79,87.88,54
20110101|2010-12-16 15:30,16,87.86,87.86,87.82,87.85,12
20110101|2010-12-16 16:00,16,87.83,87.85,87.83,87.85,4
20110101|2010-12-16 16:30,16,87.85,87.85,87.83,87.83,2
20110101|2010-12-16 19:00,17,88.19,88.21,88.19,88.21,2
20110101|2010-12-16 19:30,17,88.21,88.25,88.21,88.25,5
20110101|2010-12-16 20:00,17,88.25,88.25,88.25,88.25,2
20110101|2010-12-16 21:00,17,88.25,88.38,88.25,88.38,10
20110101|2010-12-16 22:30,17,88.28,88.28,88.28,88.28,1
20110101|2010-12-17 00:30,17,88.15,88.22,88.15,88.22,17
20110101|2010-12-17 01:00,17,88.25,88.25,88.11,88.13,11
20110101|2010-12-17 01:30,17,88.16,88.22,88.14,88.14,6
20110101|2010-12-17 02:00,17,88.14,88.14,87.93,87.93,17
20110101|2010-12-17 02:30,17,87.95,88.07,87.95,88.07,47
20110101|2010-12-17 03:00,17,88.07,88.07,88.02,88.02,77
20110101|2010-12-17 03:30,17,88.04,88.05,88.02,88.05,9
20110101|2010-12-17 04:00,17,88.08,88.08,87.87,87.92,31
20110101|2010-12-17 04:30,17,87.9,87.92,87.7,87.75,135
20110101|2010-12-17 05:00,17,87.76,87.78,87.43,87.45,199
20110101|2010-12-17 05:30,17,87.48,87.52,87.35,87.48,76
20110101|2010-12-17 06:00,17,87.46,87.55,87.27,87.27,90
20110101|2010-12-17 06:30,17,87.25,87.25,87.01,87.2,230
20110101|2010-12-17 07:00,17,87.21,87.49,87.21,87.49,150
20110101|2010-12-17 07:30,17,87.5,87.69,87.37,87.57,448
20110101|2010-12-17 08:00,17,87.55,87.91,87.52,87.89,415
20110101|2010-12-17 08:30,17,87.85,88.02,87.69,87.96,498
20110101|2010-12-17 09:00,17,87.98,88.5,87.82,88.33,753
20110101|2010-12-17 09:30,17,88.33,88.44,87.88,87.88,335
20110101|2010-12-17 10:00,17,87.9,88.11,87.73,87.82,433
20110101|2010-12-17 10:30,17,87.79,88.09,87.67,88.09,403
20110101|2010-12-17 11:00,17,88.09,88.11,87.8,87.85,295
20110101|2010-12-17 11:30,17,87.85,87.89,87.72,87.88,293
20110101|2010-12-17 12:00,17,87.9,88.16,87.9,88.06,158
20110101|2010-12-17 12:30,17,88.04,88.3,88.01,88.19,135
20110101|2010-12-17 13:00,17,88.2,88.26,87.91,88.01,107
20110101|2010-12-17 13:30,17,88.01,88.01,88.01,88.01,1
20110201|2008-05-05 15:00,5,110.46,110.46,110.46,110.46,0
20110201|2008-05-06 15:00,6,112.17,112.17,112.17,112.17,0
20110201|2008-05-07 15:00,7,114.58,114.58,114.58,114.58,0
20110201|2008-05-08 15:00,8,116.09,116.09,116.09,116.09,0
20110201|2008-05-09 15:00,9,119.36,119.36,119.36,119.36,0
20110201|2008-05-12 15:30,12,118.12,118.12,118.12,118.12,0
20110201|2008-05-13 15:00,13,118.86,118.86,118.86,118.86,0
20110201|2008-05-14 15:00,14,119.43,119.43,119.43,119.43,0
20110201|2008-05-15 15:00,15,119.48,119.48,119.48,119.48,0
20110201|2008-05-16 15:00,16,123.7,123.7,123.7,123.7,0
20110201|2008-05-20 15:30,20,131.18,131.18,131.18,131.18,0
20110201|2008-05-21 15:30,21,134.89,134.89,134.89,134.89,0
20110201|2008-05-22 15:30,22,129.91,129.91,129.91,129.91,0
20110201|2008-05-23 15:00,23,129.06,129.06,129.06,129.06,0
20110201|2008-05-26 12:30,26,129.73,129.73,129.73,129.73,0
20110201|2008-05-27 15:00,27,127.09,127.09,127.09,127.09,0
20110201|2008-05-28 15:00,28,127,127,127,127,0
20110201|2008-05-29 15:00,29,124.36,124.36,124.36,124.36,0
20110201|2008-05-30 15:00,30,123.68,123.68,123.68,123.68,0
20110201|2008-06-03 15:30,3,123.12,123.12,123.12,123.12,0
20110201|2008-06-04 15:00,4,121.4,121.4,121.4,121.4,0
20110201|2008-06-05 15:30,5,125.13,125.13,125.13,125.13,0
20110201|2008-06-06 15:00,6,131.25,131.25,131.25,131.25,0
20110201|2008-06-09 15:30,9,128.71,128.71,128.71,128.71,0
20110201|2008-06-10 15:00,10,128.49,128.49,128.49,128.49,0
20110201|2008-06-11 15:00,11,134.09,134.09,134.09,134.09,0
20110201|2008-06-12 15:00,12,134.97,134.97,134.97,134.97,0
20110201|2008-06-13 15:00,13,134.06,134.06,134.06,134.06,0
20110201|2008-06-16 15:30,16,135.04,135.04,135.04,135.04,0
20110201|2008-06-17 15:00,17,133.78,133.78,133.78,133.78,0
20110201|2008-06-18 15:30,18,135.02,135.02,135.02,135.02,0
20110201|2008-06-19 15:00,19,131.3,131.3,131.3,131.3,0
20110201|2008-06-20 15:00,20,132.62,132.62,132.62,132.62,0
20110201|2008-06-23 15:30,23,133.85,133.85,133.85,133.85,0
20110201|2008-06-24 15:00,24,134.67,134.67,134.67,134.67,0
20110201|2008-06-25 15:00,25,132.87,132.87,132.87,132.87,0
20110201|2008-06-26 15:00,26,136.51,136.51,136.51,136.51,0
20110201|2008-06-27 15:00,27,136.79,136.79,136.79,136.79,0
20110201|2008-06-30 15:00,30,137.3,137.3,137.3,137.3,0
20110201|2008-07-01 15:00,1,138.55,138.55,138.55,138.55,0
20110201|2008-07-02 15:00,2,141.27,141.27,141.27,141.27,0
20110201|2008-07-03 15:00,3,142.98,142.98,142.98,142.98,0
20110201|2008-07-04 12:00,4,141.91,141.91,141.91,141.91,0
20110201|2008-07-08 15:00,8,137.14,137.14,137.14,137.14,0
20110201|2008-07-09 15:00,9,136.97,136.97,136.97,136.97,0
20110201|2008-07-10 15:30,10,140.5,140.5,140.5,140.5,0
20110201|2008-07-11 15:00,11,142.12,142.12,142.12,142.12,0
20110201|2008-07-14 15:00,14,143.37,143.37,143.37,143.37,0
20110201|2008-07-15 15:00,15,138.35,138.35,138.35,138.35,0
20110201|2008-07-16 15:00,16,135.25,135.25,135.25,135.25,0
20110201|2008-07-17 15:00,17,130.34,130.34,130.34,130.34,0
20110201|2008-07-18 15:00,18,129.86,129.86,129.86,129.86,0
20110201|2008-07-21 15:00,21,132.12,132.12,132.12,132.12,0
20110201|2008-07-22 15:00,22,129.71,129.71,129.71,129.71,0
20110201|2008-07-23 15:30,23,126.19,126.19,126.19,126.19,0
20110201|2008-07-24 15:00,24,124.04,124.04,124.04,124.04,0
20110201|2008-07-25 15:00,25,122.1,122.1,122.1,122.1,0
20110201|2008-07-28 15:00,28,123.23,123.23,123.23,123.23,0
20110201|2008-07-29 15:00,29,121.03,121.03,121.03,121.03,0
20110201|2008-07-30 15:00,30,124.32,124.32,124.32,124.32,0
20110201|2008-07-31 15:30,31,121.72,121.72,121.72,121.72,0
20110201|2008-08-01 15:00,1,123.51,123.51,123.51,123.51,0
20110201|2008-08-04 15:00,4,119.99,119.99,119.99,119.99,0
20110201|2008-08-05 15:00,5,116.52,116.52,116.52,116.52,0
20110201|2008-08-06 15:00,6,115.74,115.74,115.74,115.74,0
20110201|2008-08-07 15:00,7,115.98,115.98,115.98,115.98,0
20110201|2008-08-08 15:00,8,113.55,113.55,113.55,113.55,0
20110201|2008-08-11 15:00,11,113.55,113.55,113.55,113.55,0
20110201|2008-08-12 15:00,12,111.85,111.85,111.85,111.85,0
20110201|2008-08-13 15:00,13,113.82,113.82,113.82,113.82,0
20110201|2008-08-14 15:00,14,113.4,113.4,113.4,113.4,0
20110201|2008-08-15 15:00,15,113.72,113.72,113.72,113.72,0
20110201|2008-08-18 15:00,18,112.27,112.27,112.27,112.27,0
20110201|2008-08-19 15:00,19,113.58,113.58,113.58,113.58,0
20110201|2008-08-20 15:00,20,115.71,115.71,115.71,115.71,0
20110201|2008-08-21 15:00,21,122.52,122.52,122.52,122.52,0
20110201|2008-08-22 15:00,22,116.41,116.41,116.41,116.41,0
20110201|2008-08-25 15:00,25,117.25,117.25,117.25,117.25,0
20110201|2008-08-26 15:00,26,117.61,117.61,117.61,117.61,0
20110201|2008-08-27 15:00,27,119.04,119.04,119.04,119.04,0
20110201|2008-08-28 15:00,28,117.52,117.52,117.52,117.52,0
20110201|2008-08-29 15:00,29,117.09,117.09,117.09,117.09,0
20110201|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110201|2008-09-02 15:00,2,115.03,115.03,115.03,115.03,0
20110201|2008-09-03 15:00,3,114.22,114.22,114.22,114.22,0
20110201|2008-09-04 15:00,4,112.24,112.24,112.24,112.24,0
20110201|2008-09-05 15:00,5,109.73,109.73,109.73,109.73,0
20110201|2008-09-08 15:30,8,109.5,109.5,109.5,109.5,0
20110201|2008-09-09 15:00,9,106.84,106.84,106.84,106.84,0
20110201|2008-09-10 15:30,10,106.23,106.23,106.23,106.23,0
20110201|2008-09-11 15:00,11,104.88,104.88,104.88,104.88,0
20110201|2008-09-12 15:00,12,105.79,105.79,105.79,105.79,0
20110201|2008-09-15 15:00,15,100.58,100.58,100.58,100.58,0
20110201|2008-09-16 15:00,16,95.04,95.04,95.04,95.04,0
20110201|2008-09-17 15:00,17,99.07,99.07,99.07,99.07,0
20110201|2008-09-18 15:00,18,100.41,100.41,100.41,100.41,0
20110201|2008-09-19 15:00,19,105,105,105,105,0
20110201|2008-09-22 15:00,22,110.38,110.38,110.38,110.38,0
20110201|2008-09-23 15:00,23,106.9,106.9,106.9,106.9,0
20110201|2008-09-24 15:00,24,106.94,106.94,106.94,106.94,0
20110201|2008-09-25 15:00,25,109.46,109.46,109.46,109.46,0
20110201|2008-09-26 15:00,26,109.21,109.21,109.21,109.21,0
20110201|2008-09-29 15:00,29,101.49,101.49,101.49,101.49,0
20110201|2008-09-30 15:00,30,105.17,105.17,105.17,105.17,0
20110201|2008-10-01 15:00,1,102.56,102.56,102.56,102.56,0
20110201|2008-10-02 15:00,2,98.33,98.33,98.33,98.33,0
20110201|2008-10-03 15:00,3,97.27,97.27,97.27,97.27,0
20110201|2008-10-06 15:00,6,92.04,92.04,92.04,92.04,0
20110201|2008-10-07 15:00,7,94,94,94,94,0
20110201|2008-10-09 15:00,9,93.12,93.12,93.12,93.12,0
20110201|2008-10-10 15:00,10,86.79,86.79,86.79,86.79,0
20110201|2008-10-13 15:00,13,89.26,89.26,89.26,89.26,0
20110201|2008-10-14 15:30,14,87.02,87.02,87.02,87.02,0
20110201|2008-10-15 15:00,15,83.97,83.97,83.97,83.97,0
20110201|2008-10-16 15:00,16,80.85,80.85,80.85,80.85,0
20110201|2008-10-17 15:00,17,82.44,82.44,82.44,82.44,0
20110201|2008-10-20 15:00,20,84.66,84.66,84.66,84.66,0
20110201|2008-10-21 15:00,21,83.96,83.96,83.96,83.96,0
20110201|2008-10-22 05:30,22,82.14,82.14,82.14,82.14,0
20110201|2008-10-23 15:00,23,79.63,79.63,79.63,79.63,0
20110201|2008-10-24 15:00,24,76.74,76.74,76.74,76.74,0
20110201|2008-10-27 15:00,27,75.45,75.45,75.45,75.45,0
20110201|2008-10-28 15:00,28,74.01,74.01,74.01,74.01,0
20110201|2008-10-29 15:00,29,79.46,79.46,79.46,79.46,0
20110201|2008-10-30 15:00,30,79.5,79.5,79.5,79.5,0
20110201|2008-10-31 15:00,31,81.58,81.58,81.58,81.58,0
20110201|2008-11-21 04:30,21,71.2,71.2,71.2,71.2,27
20110201|2009-06-17 10:30,17,78,78,77.8,77.8,35
20110201|2009-06-19 13:00,19,77.4,77.4,77.4,77.4,50
20110201|2009-11-09 11:30,9,86,86,86,86,10
20110201|2010-01-11 09:30,11,88.25,88.25,88.25,88.25,10
20110201|2010-01-11 10:00,11,88,88,88,88,10
20110201|2010-01-11 11:00,11,88.35,88.35,88.35,88.35,8
20110201|2010-01-11 13:00,11,88.35,88.5,88.35,88.5,12
20110201|2010-03-01 08:30,1,82.89,82.89,82.89,82.89,1
20110201|2010-03-01 09:00,1,82.98,82.98,82.98,82.98,1
20110201|2010-03-01 10:00,1,82.59,82.65,82.59,82.65,2
20110201|2010-03-01 10:30,1,82.91,82.91,82.91,82.91,1
20110201|2010-03-02 09:30,2,82.61,82.61,82.61,82.61,6
20110201|2010-03-25 08:00,25,83.5,83.5,83.5,83.5,5
20110201|2010-04-06 08:30,6,89.19,89.19,89.19,89.19,10
20110201|2010-04-21 08:00,21,89.28,89.28,89.21,89.27,25
20110201|2010-04-21 09:30,21,88.83,88.83,88.83,88.83,1
20110201|2010-04-21 10:30,21,88.83,88.83,88.82,88.82,17
20110201|2010-04-21 11:00,21,89.6,89.7,89.6,89.7,20
20110201|2010-04-22 12:00,22,89.7,89.7,89.7,89.7,3
20110201|2010-04-23 13:00,23,90.94,90.97,90.94,90.96,18
20110201|2010-04-29 14:00,29,91.1,91.1,91.1,91.1,5
20110201|2010-04-30 13:00,30,92.13,92.16,92.13,92.16,19
20110201|2010-05-03 09:00,3,93.6,93.6,93.6,93.6,5
20110201|2010-05-03 10:00,3,93.36,93.36,93.36,93.36,1
20110201|2010-05-03 11:00,3,93.8,93.8,93.8,93.8,5
20110201|2010-05-03 15:00,3,93.25,93.25,93.25,93.25,1
20110201|2010-05-04 10:00,4,91.1,91.1,91.1,91.1,1
20110201|2010-05-05 04:00,5,90.13,90.13,90.13,90.13,1
20110201|2010-05-05 07:30,5,88.37,88.37,88.37,88.37,1
20110201|2010-05-05 08:00,5,87.31,87.31,87.31,87.31,1
20110201|2010-05-06 13:30,6,84.24,84.24,84.24,84.24,1
20110201|2010-05-06 15:00,6,84.68,84.68,84.68,84.68,10
20110201|2010-05-07 09:00,7,83.63,83.63,83.63,83.63,1
20110201|2010-05-10 08:00,10,85.82,85.82,85.8,85.8,12
20110201|2010-05-10 09:30,10,85.05,85.05,85.05,85.05,2
20110201|2010-05-10 12:00,10,85.29,85.29,85.29,85.29,1
20110201|2010-05-11 06:00,11,84.75,84.75,84.75,84.75,20
20110201|2010-05-12 08:30,12,86.21,86.21,86.21,86.21,63
20110201|2010-05-13 11:00,13,86.22,86.22,86.22,86.22,5
20110201|2010-05-14 07:30,14,84.02,84.02,84.02,84.02,1
20110201|2010-05-14 09:30,14,83.71,83.71,83.71,83.71,1
20110201|2010-05-14 10:00,14,83.25,83.25,83.25,83.25,1
20110201|2010-05-14 12:00,14,82.53,82.53,82.53,82.53,1
20110201|2010-05-14 13:30,14,81.75,81.75,81.75,81.75,61
20110201|2010-05-17 03:00,17,80.61,80.61,80.61,80.61,25
20110201|2010-05-17 11:00,17,79.04,79.04,79.04,79.04,1
20110201|2010-05-17 15:00,17,79.15,79.15,79.15,79.15,35
20110201|2010-05-18 10:00,18,79.35,79.35,79.35,79.35,11
20110201|2010-05-18 12:00,18,78.73,78.73,78.73,78.73,1
20110201|2010-05-18 12:30,18,78.52,78.52,78.52,78.52,1
20110201|2010-05-19 09:00,19,76.97,76.97,76.97,76.97,1
20110201|2010-05-19 10:30,19,76.27,76.27,76.27,76.27,3
20110201|2010-05-19 12:00,19,76.77,76.77,76.77,76.77,5
20110201|2010-05-19 12:30,19,76.71,76.71,76.71,76.71,4
20110201|2010-05-19 13:30,19,76.96,76.96,76.96,76.96,1
20110201|2010-05-20 08:30,20,74.8,74.81,74.78,74.78,51
20110201|2010-05-20 09:00,20,74.15,74.15,74.14,74.14,11
20110201|2010-05-20 13:30,20,75.4,75.4,75.39,75.39,5
20110201|2010-05-24 11:30,24,75.87,75.87,75.87,75.87,13
20110201|2010-05-25 08:30,25,72.34,72.35,72.34,72.35,4
20110201|2010-05-25 10:00,25,73.53,73.53,73.53,73.53,6
20110201|2010-05-25 11:30,25,73.21,73.21,72.98,72.98,105
20110201|2010-05-25 12:00,25,72.76,72.76,72.76,72.76,1
20110201|2010-05-25 13:00,25,73.46,73.46,73.46,73.46,16
20110201|2010-05-25 13:30,25,73.72,73.72,73.7,73.7,100
20110201|2010-05-25 14:00,25,73.91,73.91,73.91,73.91,1
20110201|2010-05-27 02:30,27,76.75,76.75,76.75,76.75,3
20110201|2010-05-27 09:30,27,78.26,78.26,78.26,78.26,25
20110201|2010-05-27 11:00,27,78.71,78.71,78.71,78.71,2
20110201|2010-05-27 14:00,27,79.19,79.19,79.19,79.19,22
20110201|2010-05-28 13:00,28,78.75,78.75,78.75,78.75,9
20110201|2010-05-28 13:30,28,79.13,79.13,79.11,79.11,18
20110201|2010-05-28 14:00,28,79.29,79.29,79.29,79.29,17
20110201|2010-06-01 02:30,1,78.26,78.26,78.26,78.26,1
20110201|2010-06-01 08:30,1,79.14,79.15,79.14,79.15,2
20110201|2010-06-01 09:00,1,79.14,79.14,79.14,79.14,11
20110201|2010-06-01 13:30,1,78.22,78.22,78.21,78.21,18
20110201|2010-06-02 08:00,2,78.56,78.56,78.56,78.56,1
20110201|2010-06-02 13:30,2,79.49,79.49,79.49,79.49,1
20110201|2010-06-03 07:30,3,79.27,79.5,79.27,79.5,26
20110201|2010-06-03 10:00,3,79.77,79.77,79.77,79.77,1
20110201|2010-06-03 11:00,3,79.22,79.22,79.22,79.22,5
20110201|2010-06-03 11:30,3,79.06,79.06,79.06,79.06,5
20110201|2010-06-03 13:30,3,80.34,80.34,80.34,80.34,2
20110201|2010-06-03 14:00,3,80.47,80.47,80.47,80.47,1
20110201|2010-06-03 14:30,3,80.58,80.58,80.58,80.58,1
20110201|2010-06-04 04:00,4,81.11,81.11,81.11,81.11,1
20110201|2010-06-04 11:00,4,77.7,77.7,77.7,77.7,1
20110201|2010-06-07 11:30,7,77.64,77.64,77.64,77.64,10
20110201|2010-06-07 12:00,7,77.9,77.9,77.9,77.9,2
20110201|2010-06-08 09:00,8,76.82,76.82,76.82,76.82,1
20110201|2010-06-08 14:30,8,77.23,77.27,77.23,77.27,15
20110201|2010-06-08 15:00,8,77.27,77.27,77.27,77.27,3
20110201|2010-06-09 10:00,9,79.2,79.2,79.2,79.2,1
20110201|2010-06-11 03:00,11,80.24,80.24,80.24,80.24,1
20110201|2010-06-11 07:30,11,80.28,80.64,80.28,80.64,7
20110201|2010-06-11 08:00,11,79.4,79.41,79.4,79.41,15
20110201|2010-06-11 08:30,11,79.79,79.79,79.79,79.79,1
20110201|2010-06-14 06:00,14,80.35,80.35,80.35,80.35,2
20110201|2010-06-14 08:00,14,80.61,80.61,80.61,80.61,1
20110201|2010-06-14 08:30,14,80.61,80.67,80.61,80.67,6
20110201|2010-06-14 12:00,14,79.66,79.68,79.6,79.6,4
20110201|2010-06-15 06:30,15,80.05,80.05,80.05,80.05,3
20110201|2010-06-15 07:00,15,80.05,80.05,80.03,80.03,6
20110201|2010-06-15 14:00,15,81.1,81.1,81.1,81.1,1
20110201|2010-06-16 09:00,16,81.46,81.46,81.43,81.43,30
20110201|2010-06-16 13:00,16,82.22,82.22,82.11,82.11,34
20110201|2010-06-17 12:30,17,81.97,82.02,81.92,82.02,22
20110201|2010-06-18 13:00,18,81.88,81.88,81.88,81.88,1
20110201|2010-06-21 08:30,21,83.15,83.15,83.15,83.15,1
20110201|2010-06-21 09:00,21,83.22,83.24,83.22,83.24,13
20110201|2010-06-21 11:00,21,82.93,82.93,82.93,82.93,2
20110201|2010-06-21 13:00,21,81.71,81.71,81.71,81.71,5
20110201|2010-06-21 13:30,21,82.11,82.11,82.11,82.11,1
20110201|2010-06-22 11:30,22,82.06,82.06,82.06,82.06,2
20110201|2010-06-22 14:00,22,81.36,81.36,81.36,81.36,1
20110201|2010-06-23 03:00,23,81.27,81.27,81.27,81.27,1
20110201|2010-06-23 09:30,23,79.11,79.11,79.1,79.1,5
20110201|2010-06-23 13:00,23,79.62,79.62,79.62,79.62,1
20110201|2010-06-28 08:30,28,80.86,80.86,80.86,80.86,3
20110201|2010-06-28 11:30,28,80.9,80.9,80.9,80.9,6
20110201|2010-06-28 13:30,28,81.14,81.14,81.14,81.14,1
20110201|2010-06-29 08:00,29,78.75,78.75,78.75,78.75,10
20110201|2010-06-29 09:30,29,78.54,78.54,78.54,78.54,10
20110201|2010-06-29 13:00,29,78.58,78.6,78.58,78.6,9
20110201|2010-06-29 13:30,29,78.61,78.61,78.61,78.61,2
20110201|2010-06-29 14:30,29,78.1,78.1,78.1,78.1,1
20110201|2010-07-01 08:30,1,76.81,76.81,76.8,76.8,5
20110201|2010-07-01 10:00,1,75.06,75.06,75.06,75.06,10
20110201|2010-07-01 13:00,1,75.43,75.56,75.43,75.56,10
20110201|2010-07-01 14:00,1,75.37,75.37,75.37,75.37,1
20110201|2010-07-02 06:30,2,75.71,75.71,75.71,75.71,1
20110201|2010-07-02 10:00,2,75.08,75.08,75.08,75.08,4
20110201|2010-07-02 12:30,2,74.36,74.36,74.36,74.36,9
20110201|2010-07-02 13:00,2,74.36,74.36,74.36,74.36,6
20110201|2010-07-06 07:30,6,75.9,75.9,75.9,75.9,5
20110201|2010-07-06 12:00,6,75.02,75.02,75.02,75.02,1
20110201|2010-07-07 02:30,7,74.68,74.68,74.68,74.68,10
20110201|2010-07-07 07:30,7,75.75,75.75,75.75,75.75,5
20110201|2010-07-07 10:30,7,76.42,76.42,76.42,76.42,1
20110201|2010-07-07 12:30,7,76.92,76.93,76.92,76.93,2
20110201|2010-07-07 13:00,7,77.19,77.2,77.19,77.2,3
20110201|2010-07-07 15:30,7,77.65,77.82,77.65,77.82,3
20110201|2010-07-12 10:30,12,77.74,77.74,77.74,77.74,3
20110201|2010-07-12 11:00,12,78.08,78.18,78.08,78.18,26
20110201|2010-07-13 07:00,13,78.65,78.65,78.65,78.65,1
20110201|2010-07-13 09:00,13,79.63,79.63,79.63,79.63,2
20110201|2010-07-13 09:30,13,79.49,79.49,79.49,79.49,2
20110201|2010-07-13 12:30,13,79.43,79.43,79.4,79.4,50
20110201|2010-07-13 13:30,13,80.05,80.05,80.05,80.05,1
20110201|2010-07-13 14:00,13,80.08,80.08,80.08,80.08,1
20110201|2010-07-14 07:30,14,79.44,79.72,79.44,79.72,12
20110201|2010-07-14 10:00,14,79.74,79.92,79.74,79.92,11
20110201|2010-07-14 11:30,14,80.47,80.47,80.47,80.47,2
20110201|2010-07-16 11:00,16,78.25,78.25,78.25,78.25,5
20110201|2010-07-16 13:30,16,78.71,78.71,78.59,78.63,52
20110201|2010-07-19 08:00,19,78.6,78.6,78.6,78.6,3
20110201|2010-07-19 12:00,19,78.6,78.6,78.6,78.6,1
20110201|2010-07-20 05:00,20,78.96,78.96,78.96,78.96,4
20110201|2010-07-20 09:30,20,79.09,79.09,79.09,79.09,1
20110201|2010-07-20 10:30,20,79.38,79.38,79.38,79.38,2
20110201|2010-07-20 14:00,20,79.55,79.55,79.55,79.55,11
20110201|2010-07-21 08:30,21,80.29,80.29,80.29,80.29,7
20110201|2010-07-21 09:00,21,79.86,79.86,79.83,79.83,21
20110201|2010-07-21 10:00,21,79.22,79.22,79.21,79.21,25
20110201|2010-07-21 13:00,21,79.28,79.28,79.28,79.28,9
20110201|2010-07-22 10:30,22,80.8,80.89,80.8,80.89,2
20110201|2010-07-23 03:30,23,81.43,81.43,81.43,81.43,1
20110201|2010-07-23 13:30,23,81.19,81.19,81.19,81.19,1
20110201|2010-07-23 14:00,23,81.19,81.19,81.19,81.19,14
20110201|2010-07-23 14:30,23,81.03,81.03,81.03,81.03,1
20110201|2010-07-26 06:30,26,80.68,80.68,80.68,80.68,1
20110201|2010-07-26 10:30,26,81.36,81.36,81.36,81.36,1
20110201|2010-07-27 08:00,27,81.41,81.41,81.41,81.41,1
20110201|2010-07-27 09:00,27,80.45,80.55,80.45,80.53,4
20110201|2010-07-27 10:00,27,80.16,80.16,79.45,79.63,15
20110201|2010-07-27 10:30,27,79.76,79.76,79.76,79.76,1
20110201|2010-07-27 11:00,27,79.63,79.92,79.63,79.91,8
20110201|2010-07-27 11:30,27,79.93,79.93,79.91,79.91,3
20110201|2010-07-27 12:30,27,79.66,79.66,79.66,79.66,1
20110201|2010-07-28 07:30,28,79.63,79.63,79.08,79.08,6
20110201|2010-07-28 08:00,28,79.41,79.41,79.41,79.41,1
20110201|2010-07-28 10:30,28,79.28,79.28,79.28,79.28,1
20110201|2010-07-29 11:30,29,80.45,80.55,80.45,80.54,15
20110201|2010-07-29 13:30,29,81.09,81.09,81.09,81.09,1
20110201|2010-07-30 05:30,30,80.25,80.25,80.25,80.25,1
20110201|2010-07-30 14:30,30,81.38,81.38,81.38,81.38,1
20110201|2010-08-02 08:30,2,83.22,83.22,83.22,83.22,1
20110201|2010-08-02 09:30,2,83.91,83.93,83.91,83.93,13
20110201|2010-08-02 13:00,2,83.68,83.69,83.68,83.69,2
20110201|2010-08-02 13:30,2,83.81,83.81,83.81,83.81,1
20110201|2010-08-03 10:00,3,84.55,84.63,84.55,84.63,18
20110201|2010-08-03 11:00,3,84.67,84.67,84.67,84.67,1
20110201|2010-08-03 13:00,3,84.89,84.89,84.89,84.89,1
20110201|2010-08-04 08:00,4,85.01,85.01,85.01,85.01,3
20110201|2010-08-04 10:00,4,85.13,85.13,85.13,85.13,1
20110201|2010-08-04 10:30,4,85.29,85.29,85.29,85.29,3
20110201|2010-08-04 12:30,4,84.87,84.87,84.54,84.54,27
20110201|2010-08-04 13:00,4,84.74,84.84,84.74,84.82,80
20110201|2010-08-04 14:00,4,84.8,84.84,84.8,84.84,13
20110201|2010-08-06 04:00,6,84.21,84.21,84.21,84.21,1
20110201|2010-08-06 13:00,6,83.19,83.19,83.19,83.19,1
20110201|2010-08-09 10:00,9,84.09,84.09,84.09,84.09,1
20110201|2010-08-09 13:00,9,84.15,84.15,84.15,84.15,3
20110201|2010-08-09 13:30,9,84.22,84.22,84.22,84.22,1
20110201|2010-08-10 06:30,10,82.65,82.65,82.65,82.65,1
20110201|2010-08-10 09:00,10,82.39,82.39,82.38,82.39,17
20110201|2010-08-10 10:30,10,83.02,83.02,83.02,83.02,1
20110201|2010-08-11 08:00,11,82,82,82,82,3
20110201|2010-08-11 09:00,11,81.88,81.89,81.88,81.89,7
20110201|2010-08-11 10:00,11,80.91,80.91,80.91,80.91,26
20110201|2010-08-11 10:30,11,81.05,81.09,81.05,81.09,18
20110201|2010-08-11 11:30,11,80.89,80.89,80.89,80.89,1
20110201|2010-08-11 13:30,11,80.81,80.81,80.81,80.81,1
20110201|2010-08-12 03:30,12,79.83,79.83,79.83,79.83,1
20110201|2010-08-12 12:00,12,79.11,79.11,79.11,79.11,2
20110201|2010-08-12 15:30,12,78.32,78.32,78.32,78.32,1
20110201|2010-08-13 01:30,13,79.17,79.17,79.17,79.17,1
20110201|2010-08-13 02:30,13,78.87,78.87,78.86,78.86,35
20110201|2010-08-13 05:30,13,78.3,78.32,78.3,78.32,2
20110201|2010-08-13 06:30,13,78.34,78.34,78.34,78.34,4
20110201|2010-08-16 10:30,16,77.98,77.98,77.98,77.98,1
20110201|2010-08-17 09:30,17,78.93,78.93,78.93,78.93,1
20110201|2010-08-18 10:30,18,78.24,78.24,78.24,78.24,1
20110201|2010-08-18 12:30,18,78.72,78.72,78.72,78.72,1
20110201|2010-08-19 09:00,19,77.93,77.93,77.57,77.75,8
20110201|2010-08-19 10:30,19,77.12,77.12,77.12,77.12,2
20110201|2010-08-19 11:30,19,77.4,77.4,77.4,77.4,4
20110201|2010-08-19 13:00,19,77.35,77.35,77.35,77.35,1
20110201|2010-08-19 13:30,19,77.36,77.36,77.36,77.36,1
20110201|2010-08-20 08:00,20,76.74,76.74,76.74,76.74,2
20110201|2010-08-20 09:30,20,76.77,76.77,76.77,76.77,1
20110201|2010-08-20 10:30,20,76.25,76.25,76.25,76.25,1
20110201|2010-08-20 12:00,20,76.29,76.29,76.29,76.29,2
20110201|2010-08-20 13:00,20,76.35,76.39,76.35,76.39,2
20110201|2010-08-23 03:30,23,76.73,76.73,76.72,76.72,10
20110201|2010-08-23 08:00,23,76.54,76.54,76.54,76.54,1
20110201|2010-08-23 10:30,23,75.83,75.83,75.83,75.83,1
20110201|2010-08-23 11:00,23,75.7,75.73,75.58,75.58,16
20110201|2010-08-23 13:30,23,75.81,75.81,75.81,75.81,1
20110201|2010-08-24 06:00,24,75.25,75.25,75.25,75.25,2
20110201|2010-08-24 06:30,24,75.24,75.24,75.22,75.22,6
20110201|2010-08-24 07:00,24,74.76,74.76,74.72,74.72,11
20110201|2010-08-24 08:00,24,74.77,74.89,74.77,74.85,6
20110201|2010-08-24 09:30,24,74.96,74.96,74.96,74.96,4
20110201|2010-08-24 14:30,24,74.61,74.61,74.61,74.61,5
20110201|2010-08-24 23:30,25,74.79,74.79,74.79,74.79,1
20110201|2010-08-25 08:00,25,74.4,74.4,74.39,74.39,4
20110201|2010-08-25 09:00,25,74.33,74.33,74.33,74.33,1
20110201|2010-08-25 09:30,25,74.2,74.21,73.97,73.97,9
20110201|2010-08-25 10:30,25,74.58,74.58,74.58,74.58,3
20110201|2010-08-25 15:30,25,75.85,75.85,75.85,75.85,1
20110201|2010-08-26 05:00,26,76.37,76.37,76.37,76.37,1
20110201|2010-08-26 07:00,26,76.58,76.58,76.58,76.58,2
20110201|2010-08-26 09:00,26,76.76,76.76,76.76,76.76,1
20110201|2010-08-26 10:30,26,77.11,77.11,77.11,77.11,5
20110201|2010-08-26 11:00,26,76.88,76.88,76.88,76.88,1
20110201|2010-08-27 08:00,27,77.09,77.15,77.07,77.15,4
20110201|2010-08-27 08:30,27,77.25,77.25,77,77,6
20110201|2010-08-27 09:00,27,76.52,76.52,76.31,76.51,47
20110201|2010-08-27 09:30,27,77.14,77.15,77.13,77.13,50
20110201|2010-08-27 10:00,27,77.9,77.9,77.9,77.9,1
20110201|2010-08-27 10:30,27,77.68,77.68,77.68,77.68,1
20110201|2010-08-27 12:30,27,78.14,78.19,78.14,78.19,3
20110201|2010-08-27 13:00,27,78.45,78.45,78.45,78.45,2
20110201|2010-08-30 08:00,30,78.56,78.56,78.56,78.56,1
20110201|2010-08-30 08:30,30,78.67,78.74,78.67,78.74,2
20110201|2010-08-30 09:30,30,78.42,78.42,78.37,78.37,3
20110201|2010-08-30 11:00,30,78.66,78.66,78.66,78.66,1
20110201|2010-08-30 13:00,30,78.85,78.85,78.85,78.85,1
20110201|2010-08-31 03:30,31,77.73,77.73,77.73,77.73,4
20110201|2010-08-31 08:00,31,78.64,78.89,78.63,78.89,23
20110201|2010-08-31 11:00,31,78.09,78.09,77.81,77.83,36
20110201|2010-08-31 12:30,31,77.63,77.63,77.63,77.63,4
20110201|2010-08-31 13:30,31,76.85,76.85,76.85,76.85,1
20110201|2010-09-01 07:00,1,77.99,77.99,77.99,77.99,1
20110201|2010-09-01 09:00,1,78.27,78.61,78.27,78.61,2
20110201|2010-09-01 10:00,1,78.93,78.93,78.93,78.93,1
20110201|2010-09-01 11:00,1,78.86,78.86,78.86,78.86,1
20110201|2010-09-01 13:00,1,78.91,78.91,78.91,78.91,1
20110201|2010-09-02 03:00,2,78.26,78.26,78.26,78.26,1
20110201|2010-09-02 07:30,2,77.97,77.97,77.95,77.97,11
20110201|2010-09-02 08:00,2,77.7,77.7,77.7,77.7,1
20110201|2010-09-02 08:30,2,77.71,77.86,77.71,77.86,43
20110201|2010-09-02 09:30,2,77.85,78.35,77.85,78.35,11
20110201|2010-09-02 10:00,2,77.66,77.66,77.66,77.66,15
20110201|2010-09-02 11:30,2,78.78,78.78,78.74,78.74,3
20110201|2010-09-02 13:00,2,79.05,79.05,79.05,79.05,25
20110201|2010-09-02 13:30,2,79.15,79.2,79.15,79.16,76
20110201|2010-09-03 06:00,3,78.81,78.82,78.81,78.82,7
20110201|2010-09-03 07:30,3,79.04,79.41,79.04,79.41,54
20110201|2010-09-03 08:30,3,79.44,79.44,79.4,79.4,32
20110201|2010-09-03 13:00,3,78.89,78.89,78.89,78.89,1
20110201|2010-09-07 08:00,7,78.74,78.74,78.71,78.71,29
20110201|2010-09-07 08:30,7,78.63,78.63,78.63,78.63,3
20110201|2010-09-07 09:30,7,78.05,78.07,78.05,78.07,19
20110201|2010-09-07 11:30,7,79,79.04,78.98,78.98,31
20110201|2010-09-07 12:30,7,79.67,79.67,79.55,79.55,44
20110201|2010-09-07 13:00,7,79.77,79.77,79.77,79.77,1
20110201|2010-09-08 02:30,8,79.34,79.34,79.34,79.34,2
20110201|2010-09-08 04:00,8,78.79,78.82,78.79,78.82,14
20110201|2010-09-08 07:00,8,79.2,79.2,79.2,79.2,2
20110201|2010-09-08 09:00,8,79.8,79.8,79.8,79.8,2
20110201|2010-09-08 09:30,8,79.62,79.64,79.62,79.63,7
20110201|2010-09-08 11:30,8,80.52,80.52,80.28,80.28,12
20110201|2010-09-08 12:30,8,80.33,80.33,80.33,80.33,1
20110201|2010-09-08 13:00,8,80.03,80.03,80.03,80.03,15
20110201|2010-09-08 13:30,8,79.85,79.85,79.68,79.68,16
20110201|2010-09-08 14:30,8,79.71,79.72,79.71,79.72,3
20110201|2010-09-09 03:00,9,79.87,79.87,79.87,79.87,2
20110201|2010-09-09 08:30,9,80.25,80.41,80.25,80.41,21
20110201|2010-09-09 09:00,9,80.33,80.33,80.33,80.33,8
20110201|2010-09-09 12:30,9,78.91,79.1,78.9,79.04,6
20110201|2010-09-09 15:00,9,78.67,78.67,78.67,78.67,2
20110201|2010-09-09 15:30,9,78.56,78.56,78.55,78.55,11
20110201|2010-09-09 16:00,9,78.7,78.7,78.7,78.7,1
20110201|2010-09-10 06:30,10,78.91,78.91,78.91,78.91,30
20110201|2010-09-10 07:30,10,79.11,79.11,79.07,79.07,13
20110201|2010-09-10 08:00,10,78.68,78.68,78.68,78.68,1
20110201|2010-09-10 08:30,10,78.85,78.97,78.85,78.97,2
20110201|2010-09-10 09:00,10,78.83,78.83,78.83,78.83,2
20110201|2010-09-10 09:30,10,79.59,79.6,79.59,79.6,3
20110201|2010-09-10 10:00,10,79.79,79.8,79.72,79.72,44
20110201|2010-09-10 12:00,10,79.49,79.51,79.27,79.27,8
20110201|2010-09-10 13:00,10,79.28,79.69,79.27,79.69,17
20110201|2010-09-10 13:30,10,79.55,79.55,79.53,79.53,11
20110201|2010-09-10 14:00,10,79.6,79.6,79.6,79.6,3
20110201|2010-09-12 19:00,13,79.8,79.8,79.8,79.8,1
20110201|2010-09-13 02:30,13,80.01,80.01,80.01,80.01,6
20110201|2010-09-13 03:00,13,79.9,79.9,79.89,79.89,2
20110201|2010-09-13 06:00,13,79.8,79.8,79.8,79.8,1
20110201|2010-09-13 07:30,13,79.72,79.72,79.72,79.72,2
20110201|2010-09-13 08:30,13,80.5,80.56,80.36,80.36,28
20110201|2010-09-13 09:00,13,80.67,80.67,80.67,80.67,2
20110201|2010-09-13 10:30,13,80.23,80.23,80.23,80.23,2
20110201|2010-09-13 11:00,13,80.4,80.45,80.25,80.25,15
20110201|2010-09-13 12:00,13,80.4,80.45,80.4,80.45,5
20110201|2010-09-13 13:00,13,80.28,80.34,80.28,80.34,3
20110201|2010-09-14 02:30,14,80.65,80.65,80.65,80.65,2
20110201|2010-09-14 09:30,14,80.86,80.93,80.78,80.93,9
20110201|2010-09-14 10:00,14,81.12,81.12,81.06,81.06,14
20110201|2010-09-14 11:00,14,81,81,81,81,30
20110201|2010-09-14 11:30,14,80.12,80.16,80.12,80.16,44
20110201|2010-09-14 12:00,14,80.21,80.39,80.21,80.37,9
20110201|2010-09-14 12:30,14,80.27,80.27,80.27,80.27,1
20110201|2010-09-14 13:00,14,80.46,80.46,80.46,80.46,1
20110201|2010-09-14 13:30,14,80.45,80.45,80.45,80.45,2
20110201|2010-09-14 14:00,14,80.46,80.46,80.46,80.46,2
20110201|2010-09-14 14:30,14,80.36,80.36,80.36,80.36,10
20110201|2010-09-15 09:00,15,79.89,79.93,79.89,79.92,9
20110201|2010-09-15 09:30,15,80.03,80.18,79.89,80.1,16
20110201|2010-09-15 10:00,15,79.85,79.85,79.85,79.85,1
20110201|2010-09-15 11:00,15,80.32,80.32,80.32,80.32,1
20110201|2010-09-15 13:00,15,80.23,80.23,80.14,80.14,7
20110201|2010-09-15 21:30,16,80.19,80.19,80.19,80.19,1
20110201|2010-09-15 23:30,16,80.02,80.02,80.02,80.02,3
20110201|2010-09-16 00:00,16,80.04,80.04,80.04,80.04,1
20110201|2010-09-16 06:30,16,79.88,79.88,79.88,79.88,20
20110201|2010-09-16 07:00,16,79.9,79.9,79.75,79.75,30
20110201|2010-09-16 08:00,16,80.02,80.02,80.02,80.02,3
20110201|2010-09-16 08:30,16,80.07,80.07,80.07,80.07,2
20110201|2010-09-16 09:00,16,79.97,79.97,79.97,79.97,1
20110201|2010-09-16 11:00,16,79.48,79.48,78.85,78.85,5
20110201|2010-09-16 11:30,16,79.04,79.04,79.04,79.04,4
20110201|2010-09-16 12:00,16,79.19,79.19,79.19,79.19,8
20110201|2010-09-16 13:00,16,79.23,79.23,79.21,79.21,5
20110201|2010-09-16 13:30,16,79.17,79.18,79.13,79.13,14
20110201|2010-09-17 05:30,17,80.03,80.08,80.02,80.08,6
20110201|2010-09-17 07:00,17,79.75,79.82,79.75,79.82,14
20110201|2010-09-17 07:30,17,79.81,79.81,79.81,79.81,2
20110201|2010-09-17 08:00,17,79.43,79.43,79.4,79.4,2
20110201|2010-09-17 08:30,17,79.43,79.46,79.43,79.46,14
20110201|2010-09-17 09:00,17,78.93,78.96,78.93,78.96,19
20110201|2010-09-17 09:30,17,78.62,78.63,78.57,78.57,16
20110201|2010-09-17 10:00,17,78.75,78.75,78.5,78.5,21
20110201|2010-09-17 11:00,17,78.28,78.28,78.28,78.28,1
20110201|2010-09-17 12:00,17,78.37,78.37,78.36,78.36,15
20110201|2010-09-17 13:00,17,78.9,79.03,78.9,79.03,7
20110201|2010-09-17 14:30,17,78.97,79,78.97,79,6
20110201|2010-09-20 05:30,20,79.24,79.33,79.24,79.33,3
20110201|2010-09-20 07:30,20,78.78,78.78,78.75,78.75,8
20110201|2010-09-20 08:00,20,78.58,78.58,78.58,78.58,1
20110201|2010-09-20 08:30,20,78.94,79.13,78.94,79.05,33
20110201|2010-09-20 09:00,20,79.52,79.53,79.42,79.42,3
20110201|2010-09-20 09:30,20,79.59,79.96,79.59,79.96,17
20110201|2010-09-20 10:00,20,79.95,80.46,79.95,80.27,7
20110201|2010-09-20 10:30,20,80.21,80.21,80.21,80.21,1
20110201|2010-09-20 11:00,20,80.21,80.21,80.13,80.18,4
20110201|2010-09-20 11:30,20,80.09,80.09,79.93,79.93,5
20110201|2010-09-20 13:00,20,80.02,80.02,80.02,80.02,17
20110201|2010-09-21 01:00,21,79.84,79.84,79.84,79.84,1
20110201|2010-09-21 07:30,21,80.3,80.3,80.3,80.3,25
20110201|2010-09-21 08:30,21,79.95,79.95,79.87,79.87,26
20110201|2010-09-21 09:00,21,79.9,79.9,79.61,79.61,16
20110201|2010-09-21 10:00,21,79.64,79.64,79.29,79.33,10
20110201|2010-09-21 11:30,21,79.61,79.61,79.57,79.58,33
20110201|2010-09-21 13:00,21,79.47,79.7,78.87,78.88,39
20110201|2010-09-21 13:30,21,78.85,78.85,78.85,78.85,2
20110201|2010-09-21 14:00,21,79,79,79,79,1
20110201|2010-09-22 02:30,22,79,79,79,79,1
20110201|2010-09-22 03:00,22,78.75,78.75,78.75,78.75,1
20110201|2010-09-22 07:30,22,79.28,79.28,79.28,79.28,1
20110201|2010-09-22 08:00,22,79.51,79.51,79.51,79.51,1
20110201|2010-09-22 09:00,22,79.1,79.15,79.1,79.11,35
20110201|2010-09-22 09:30,22,78.73,78.75,78.7,78.75,27
20110201|2010-09-22 10:00,22,78.46,78.46,78.21,78.26,3
20110201|2010-09-22 10:30,22,78.16,78.23,78.16,78.23,4
20110201|2010-09-22 11:00,22,78.1,78.1,78.1,78.1,1
20110201|2010-09-22 12:00,22,78.18,78.22,78.17,78.22,4
20110201|2010-09-22 14:00,22,78.51,78.51,78.51,78.51,1
20110201|2010-09-22 15:00,22,78.57,78.57,78.57,78.57,1
20110201|2010-09-23 03:30,23,78.15,78.15,78.15,78.15,20
20110201|2010-09-23 04:00,23,77.88,77.88,77.84,77.87,30
20110201|2010-09-23 06:00,23,77.73,77.73,77.73,77.73,1
20110201|2010-09-23 07:30,23,77.57,77.57,77.57,77.57,10
20110201|2010-09-23 08:00,23,77.43,77.53,77.43,77.53,9
20110201|2010-09-23 08:30,23,77.7,77.71,77.67,77.67,22
20110201|2010-09-23 09:30,23,78.18,78.18,78.18,78.18,1
20110201|2010-09-23 10:00,23,78.05,78.53,78.05,78.53,58
20110201|2010-09-23 10:30,23,78.53,78.78,78.53,78.71,15
20110201|2010-09-23 11:00,23,78.35,78.35,78.35,78.35,1
20110201|2010-09-23 12:00,23,78.85,78.85,78.85,78.85,25
20110201|2010-09-23 13:00,23,78.7,78.7,78.57,78.57,3
20110201|2010-09-23 14:30,23,78.29,78.29,78.29,78.29,1
20110201|2010-09-24 04:00,24,78.55,78.55,78.55,78.55,4
20110201|2010-09-24 04:30,24,78.55,78.55,78.49,78.49,9
20110201|2010-09-24 05:00,24,78.63,78.63,78.62,78.62,14
20110201|2010-09-24 07:00,24,79.1,79.1,79.1,79.1,13
20110201|2010-09-24 07:30,24,79.02,79.35,79.02,79.18,10
20110201|2010-09-24 08:00,24,79.26,79.26,78.6,78.77,32
20110201|2010-09-24 09:00,24,79.13,79.39,79.13,79.25,69
20110201|2010-09-24 09:30,24,79.38,79.76,79.34,79.71,70
20110201|2010-09-24 10:00,24,79.64,79.66,79.54,79.59,108
20110201|2010-09-24 10:30,24,79.62,79.62,79.42,79.42,72
20110201|2010-09-24 11:00,24,79.33,79.59,79.32,79.59,26
20110201|2010-09-24 11:30,24,79.71,79.71,79.71,79.71,10
20110201|2010-09-24 12:00,24,79.53,79.53,79.51,79.51,44
20110201|2010-09-24 12:30,24,79.63,79.63,79.63,79.63,8
20110201|2010-09-24 13:00,24,79.28,79.28,79.15,79.15,11
20110201|2010-09-27 03:30,27,79.32,79.4,79.32,79.4,2
20110201|2010-09-27 04:00,27,79.1,79.1,79.1,79.1,4
20110201|2010-09-27 04:30,27,79.14,79.14,79.14,79.14,2
20110201|2010-09-27 05:30,27,79.31,79.31,79.25,79.29,4
20110201|2010-09-27 08:30,27,79.37,79.39,78.57,78.57,657
20110201|2010-09-27 09:00,27,78.5,78.5,78.5,78.5,20
20110201|2010-09-27 10:00,27,78.75,78.75,78.15,78.16,20
20110201|2010-09-27 11:00,27,78.31,78.31,78.31,78.31,1
20110201|2010-09-27 12:00,27,78.73,78.73,78.73,78.73,1
20110201|2010-09-27 12:30,27,78.62,78.81,78.62,78.81,54
20110201|2010-09-27 13:00,27,79.05,79.05,79.05,79.05,1
20110201|2010-09-27 13:30,27,79.03,79.03,78.9,78.9,2
20110201|2010-09-27 14:00,27,78.82,78.82,78.82,78.82,1
20110201|2010-09-28 08:00,28,79.2,79.2,79.16,79.16,176
20110201|2010-09-28 08:30,28,78.83,78.93,78.81,78.93,22
20110201|2010-09-28 09:00,28,78.73,79.12,78.73,79.11,5
20110201|2010-09-28 09:30,28,79.47,79.47,79.32,79.42,58
20110201|2010-09-28 10:00,28,79.44,79.6,79.44,79.6,55
20110201|2010-09-28 11:00,28,79.72,79.72,79.72,79.72,13
20110201|2010-09-28 11:30,28,79.58,79.58,79.58,79.58,1
20110201|2010-09-28 12:30,28,79.63,79.63,79.63,79.63,1
20110201|2010-09-28 13:00,28,79.31,79.31,79.1,79.21,40
20110201|2010-09-28 13:30,28,79.17,79.17,79.05,79.05,11
20110201|2010-09-28 14:00,28,79.12,79.15,79.1,79.1,45
20110201|2010-09-28 19:00,29,79.51,79.51,79.5,79.5,2
20110201|2010-09-28 19:30,29,79.48,79.48,79.48,79.48,1
20110201|2010-09-29 07:00,29,79.49,79.49,79.49,79.49,1
20110201|2010-09-29 07:30,29,79.51,79.63,79.51,79.63,69
20110201|2010-09-29 08:00,29,79.25,79.25,79.25,79.25,100
20110201|2010-09-29 08:30,29,79.35,79.35,79.15,79.15,250
20110201|2010-09-29 09:00,29,79.12,79.12,78.9,78.9,338
20110201|2010-09-29 09:30,29,79.1,79.52,79.1,79.36,79
20110201|2010-09-29 10:00,29,79.46,79.46,79.44,79.44,9
20110201|2010-09-29 10:30,29,79.85,80.21,79.85,80.07,46
20110201|2010-09-29 11:00,29,80.46,80.75,80.46,80.71,60
20110201|2010-09-29 11:30,29,80.7,80.71,80.5,80.5,38
20110201|2010-09-29 12:00,29,80.7,80.7,80.56,80.56,19
20110201|2010-09-29 12:30,29,80.62,80.62,80.62,80.62,3
20110201|2010-09-29 13:00,29,81.04,81.04,80.95,80.95,21
20110201|2010-09-29 13:30,29,80.93,81.04,80.93,81.04,3
20110201|2010-09-29 14:00,29,80.96,80.97,80.96,80.97,6
20110201|2010-09-29 14:30,29,81.04,81.04,81.04,81.04,1
20110201|2010-09-30 03:30,30,80.74,80.74,80.74,80.74,1
20110201|2010-09-30 06:00,30,81.55,81.55,81.54,81.54,5
20110201|2010-09-30 06:30,30,81.66,81.66,81.66,81.66,2
20110201|2010-09-30 07:30,30,81.82,81.98,81.82,81.98,18
20110201|2010-09-30 08:00,30,82,82.25,81.92,81.92,104
20110201|2010-09-30 08:30,30,81.79,82.2,81.79,81.99,26
20110201|2010-09-30 09:00,30,81.94,82.02,81.94,82.02,12
20110201|2010-09-30 09:30,30,82.08,82.08,81.94,82,11
20110201|2010-09-30 10:30,30,81.66,81.75,81.65,81.75,20
20110201|2010-09-30 11:00,30,81.54,81.54,81.54,81.54,1
20110201|2010-09-30 11:30,30,81.93,81.96,81.74,81.74,28
20110201|2010-09-30 12:00,30,81.99,82.18,81.96,82.17,35
20110201|2010-09-30 12:30,30,82.16,82.44,82.16,82.4,6
20110201|2010-09-30 13:00,30,82.36,82.56,82.35,82.56,39
20110201|2010-09-30 13:30,30,82.57,82.67,82.52,82.62,33
20110201|2010-09-30 14:30,30,82.45,82.46,82.36,82.46,7
20110201|2010-09-30 15:00,30,82.35,82.35,82.34,82.34,2
20110201|2010-09-30 16:00,30,82.3,82.3,82.3,82.3,1
20110201|2010-10-01 02:30,1,83.06,83.11,83.06,83.11,10
20110201|2010-10-01 03:30,1,83.17,83.17,83.17,83.17,2
20110201|2010-10-01 04:00,1,83.22,83.22,83.21,83.21,14
20110201|2010-10-01 05:30,1,83.51,83.65,83.51,83.65,16
20110201|2010-10-01 06:30,1,83.64,83.64,83.5,83.5,13
20110201|2010-10-01 07:00,1,83.46,83.46,83.46,83.46,6
20110201|2010-10-01 07:30,1,83.9,83.9,83.78,83.78,35
20110201|2010-10-01 08:00,1,83.75,83.83,83.64,83.8,17
20110201|2010-10-01 08:30,1,83.72,83.79,83.52,83.54,87
20110201|2010-10-01 09:00,1,83.46,83.64,83.12,83.12,25
20110201|2010-10-01 09:30,1,83.05,83.18,82.9,83.13,21
20110201|2010-10-01 11:30,1,83.7,83.7,83.7,83.7,15
20110201|2010-10-01 12:00,1,83.72,83.78,83.59,83.6,18
20110201|2010-10-01 12:30,1,83.52,83.56,83.32,83.56,24
20110201|2010-10-01 13:00,1,83.71,83.93,83.66,83.82,27
20110201|2010-10-01 13:30,1,83.94,83.94,83.94,83.94,2
20110201|2010-10-01 14:30,1,83.96,83.96,83.96,83.96,2
20110201|2010-10-01 15:30,1,84.01,84.01,84.01,84.01,5
20110201|2010-10-04 01:30,4,83.98,83.98,83.98,83.98,1
20110201|2010-10-04 02:30,4,83.53,83.53,83.53,83.53,1
20110201|2010-10-04 04:00,4,83.26,83.26,83.26,83.26,7
20110201|2010-10-04 05:00,4,83.31,83.31,83.31,83.31,1
20110201|2010-10-04 06:30,4,83.64,83.64,83.63,83.63,11
20110201|2010-10-04 07:30,4,83.74,83.74,83.73,83.73,10
20110201|2010-10-04 08:00,4,83.95,84.27,83.95,84.03,36
20110201|2010-10-04 08:30,4,84.37,84.37,84.37,84.37,1
20110201|2010-10-04 09:00,4,83.87,83.87,83.87,83.87,14
20110201|2010-10-04 10:00,4,83.77,84.03,83.72,84.03,5
20110201|2010-10-04 10:30,4,83.98,83.98,83.98,83.98,6
20110201|2010-10-04 11:00,4,83.62,83.62,83.62,83.62,5
20110201|2010-10-04 11:30,4,83.64,83.64,83.64,83.64,1
20110201|2010-10-04 12:00,4,83.5,83.51,83.31,83.31,27
20110201|2010-10-04 12:30,4,83.95,83.95,83.92,83.95,4
20110201|2010-10-04 13:00,4,83.97,83.97,83.47,83.48,18
20110201|2010-10-04 13:30,4,83.46,83.6,83.46,83.55,19
20110201|2010-10-04 14:30,4,83.52,83.52,83.52,83.52,2
20110201|2010-10-04 15:00,4,83.47,83.47,83.47,83.47,6
20110201|2010-10-04 15:30,4,83.49,83.49,83.49,83.49,1
20110201|2010-10-05 02:00,5,83.47,83.47,83.47,83.47,1
20110201|2010-10-05 02:30,5,83.63,83.63,83.63,83.63,3
20110201|2010-10-05 03:00,5,83.59,83.59,83.59,83.59,1
20110201|2010-10-05 04:00,5,83.64,83.65,83.64,83.64,4
20110201|2010-10-05 04:30,5,83.67,83.67,83.6,83.61,6
20110201|2010-10-05 05:00,5,83.64,83.84,83.63,83.84,47
20110201|2010-10-05 05:30,5,83.9,83.9,83.9,83.9,7
20110201|2010-10-05 06:00,5,83.88,83.97,83.88,83.97,3
20110201|2010-10-05 06:30,5,83.77,83.77,83.69,83.69,10
20110201|2010-10-05 07:00,5,83.75,83.94,83.75,83.86,20
20110201|2010-10-05 09:00,5,84.05,84.05,84.04,84.04,9
20110201|2010-10-05 09:30,5,84.35,84.35,84.15,84.28,81
20110201|2010-10-05 10:00,5,84.28,84.28,84.28,84.28,9
20110201|2010-10-05 11:00,5,84.28,84.33,84.26,84.33,5
20110201|2010-10-05 11:30,5,84.52,84.57,84.52,84.54,7
20110201|2010-10-05 12:00,5,84.73,84.74,84.69,84.7,6
20110201|2010-10-05 12:30,5,84.58,84.83,84.58,84.82,12
20110201|2010-10-05 13:00,5,84.89,85.01,84.75,84.98,10
20110201|2010-10-05 13:30,5,84.98,84.98,84.98,84.98,1
20110201|2010-10-05 14:00,5,85,85,85,85,10
20110201|2010-10-05 14:30,5,84.91,84.91,84.91,84.91,1
20110201|2010-10-05 15:00,5,84.81,84.81,84.81,84.81,7
20110201|2010-10-05 15:30,5,84.75,84.75,84.75,84.75,1
20110201|2010-10-06 02:00,6,85.46,85.46,85.46,85.46,25
20110201|2010-10-06 02:30,6,85.3,85.3,85.3,85.3,1
20110201|2010-10-06 04:30,6,84.99,85.02,84.99,85.02,8
20110201|2010-10-06 05:00,6,84.75,84.75,84.75,84.75,1
20110201|2010-10-06 06:30,6,84.72,84.72,84.71,84.71,11
20110201|2010-10-06 07:30,6,84.62,84.79,84.61,84.79,3
20110201|2010-10-06 08:00,6,84.79,84.98,84.79,84.98,36
20110201|2010-10-06 08:30,6,85.02,85.12,85.02,85.06,8
20110201|2010-10-06 09:00,6,85.14,85.15,84.93,84.94,14
20110201|2010-10-06 09:30,6,84.89,85.42,84.84,85.42,23
20110201|2010-10-06 10:00,6,85.37,86.04,85.36,85.98,89
20110201|2010-10-06 10:30,6,86.04,86.11,85.79,85.79,82
20110201|2010-10-06 11:00,6,85.83,85.96,85.74,85.74,38
20110201|2010-10-06 11:30,6,85.67,85.72,85.55,85.55,8
20110201|2010-10-06 12:00,6,85.4,85.47,85.26,85.47,17
20110201|2010-10-06 12:30,6,85.5,85.54,85.37,85.37,39
20110201|2010-10-06 13:00,6,85.54,85.71,85.3,85.38,36
20110201|2010-10-06 13:30,6,85.34,85.35,85.32,85.33,7
20110201|2010-10-06 14:00,6,85.29,85.29,85.29,85.29,1
20110201|2010-10-07 03:00,7,85.72,85.72,85.72,85.72,2
20110201|2010-10-07 03:30,7,85.74,85.76,85.73,85.76,4
20110201|2010-10-07 04:30,7,85.55,85.55,85.55,85.55,2
20110201|2010-10-07 07:30,7,85.82,86.14,85.64,86.14,98
20110201|2010-10-07 08:00,7,85.99,85.99,85.68,85.81,11
20110201|2010-10-07 08:30,7,85.55,85.55,84.66,84.72,56
20110201|2010-10-07 09:00,7,84.76,84.96,84.55,84.91,21
20110201|2010-10-07 09:30,7,84.85,85.03,84.59,84.75,38
20110201|2010-10-07 10:00,7,84.45,84.6,84.29,84.6,9
20110201|2010-10-07 10:30,7,84.63,84.68,84.47,84.47,8
20110201|2010-10-07 11:00,7,84.32,84.44,83.73,83.76,46
20110201|2010-10-07 11:30,7,83.79,83.79,83.58,83.68,12
20110201|2010-10-07 12:00,7,83.58,83.58,83.4,83.45,6
20110201|2010-10-07 12:30,7,83.38,83.85,83.35,83.85,42
20110201|2010-10-07 13:00,7,83.64,83.77,83.63,83.66,7
20110201|2010-10-07 13:30,7,83.65,83.65,83.65,83.65,3
20110201|2010-10-08 02:00,8,83.55,83.55,83.55,83.55,20
20110201|2010-10-08 05:00,8,82.43,82.44,82.43,82.44,24
20110201|2010-10-08 06:30,8,82.95,82.95,82.95,82.95,1
20110201|2010-10-08 07:00,8,82.74,83.04,82.74,82.9,56
20110201|2010-10-08 07:30,8,82.83,83.64,82.74,83.05,22
20110201|2010-10-08 08:00,8,83.31,83.82,83.31,83.75,35
20110201|2010-10-08 08:30,8,83.78,84.31,83.72,84.18,21
20110201|2010-10-08 09:00,8,84.2,84.5,83.71,83.71,10
20110201|2010-10-08 09:30,8,84.05,84.75,84.05,84.75,11
20110201|2010-10-08 10:00,8,84.71,84.88,84.66,84.88,7
20110201|2010-10-08 10:30,8,84.71,84.71,84.71,84.71,1
20110201|2010-10-08 11:00,8,84.61,84.61,84.48,84.48,2
20110201|2010-10-08 11:30,8,84.42,84.49,84.42,84.49,16
20110201|2010-10-08 12:00,8,84.49,84.49,84.49,84.49,1
20110201|2010-10-08 12:30,8,84.57,84.57,84.34,84.43,23
20110201|2010-10-08 13:00,8,84.45,84.56,84.45,84.56,2
20110201|2010-10-08 13:30,8,84.51,84.51,84.51,84.51,24
20110201|2010-10-08 14:30,8,84.72,84.73,84.72,84.73,5
20110201|2010-10-11 01:00,11,85.26,85.26,85.26,85.26,3
20110201|2010-10-11 02:30,11,84.95,84.95,84.95,84.95,1
20110201|2010-10-11 04:00,11,84.83,84.86,84.83,84.86,2
20110201|2010-10-11 05:00,11,84.85,84.85,84.74,84.74,5
20110201|2010-10-11 06:00,11,84.37,84.37,84.35,84.35,17
20110201|2010-10-11 07:00,11,84.61,84.61,84.47,84.47,7
20110201|2010-10-11 08:00,11,84.14,84.14,84.14,84.14,1
20110201|2010-10-11 08:30,11,84.35,84.44,84.35,84.44,4
20110201|2010-10-11 09:00,11,84.55,84.58,84.55,84.58,3
20110201|2010-10-11 09:30,11,84.25,84.25,84.25,84.25,1
20110201|2010-10-11 11:30,11,84.49,84.5,84.49,84.5,2
20110201|2010-10-11 12:00,11,84.49,84.52,84.49,84.52,28
20110201|2010-10-11 12:30,11,84.57,84.57,84.57,84.57,1
20110201|2010-10-11 13:00,11,84.5,84.56,84.5,84.56,3
20110201|2010-10-11 13:30,11,84.52,84.52,84.52,84.52,1
20110201|2010-10-12 02:30,12,83.62,83.62,83.62,83.62,6
20110201|2010-10-12 03:30,12,83.32,83.32,83.17,83.17,7
20110201|2010-10-12 04:00,12,83.39,83.39,83.39,83.39,1
20110201|2010-10-12 04:30,12,83.71,83.71,83.71,83.71,3
20110201|2010-10-12 08:00,12,84.32,84.44,84.24,84.35,11
20110201|2010-10-12 08:30,12,84.35,84.35,83.66,83.66,5
20110201|2010-10-12 09:00,12,83.96,83.96,83.69,83.69,4
20110201|2010-10-12 09:30,12,83.54,83.8,83.54,83.75,27
20110201|2010-10-12 10:00,12,83.85,84.04,83.79,83.97,19
20110201|2010-10-12 10:30,12,83.86,84.02,83.86,83.92,3
20110201|2010-10-12 11:00,12,83.9,83.96,83.87,83.92,8
20110201|2010-10-12 11:30,12,83.94,84,83.92,83.98,7
20110201|2010-10-12 12:00,12,83.98,84.01,83.96,84.01,5
20110201|2010-10-12 13:00,12,84.13,84.43,83.97,83.97,35
20110201|2010-10-12 13:30,12,83.99,83.99,83.99,83.99,1
20110201|2010-10-13 04:30,13,85.01,85.01,85.01,85.01,2
20110201|2010-10-13 07:00,13,84.88,84.88,84.88,84.88,10
20110201|2010-10-13 08:30,13,84.85,84.85,84.66,84.66,23
20110201|2010-10-13 09:30,13,85.15,85.15,85.15,85.15,1
20110201|2010-10-13 10:00,13,85.27,85.42,85.22,85.22,3
20110201|2010-10-13 10:30,13,85.27,85.37,85.27,85.34,9
20110201|2010-10-13 11:00,13,85.35,85.35,85.2,85.27,23
20110201|2010-10-13 11:30,13,85.3,85.3,85.3,85.3,2
20110201|2010-10-13 12:00,13,85.05,85.05,85.05,85.05,7
20110201|2010-10-13 14:00,13,85.02,85.06,84.95,84.95,17
20110201|2010-10-14 02:30,14,85.92,85.92,85.92,85.92,1
20110201|2010-10-14 04:30,14,85.35,85.35,85.35,85.35,1
20110201|2010-10-14 05:00,14,85.11,85.21,85.03,85.21,21
20110201|2010-10-14 05:30,14,85.34,85.34,85.33,85.34,5
20110201|2010-10-14 06:00,14,85.23,85.23,85.23,85.23,2
20110201|2010-10-14 06:30,14,85.43,85.43,85.43,85.43,1
20110201|2010-10-14 07:00,14,85.52,85.55,85.52,85.54,8
20110201|2010-10-14 07:30,14,85.45,85.61,85.37,85.59,9
20110201|2010-10-14 08:00,14,85.34,85.34,85.3,85.3,10
20110201|2010-10-14 08:30,14,84.92,84.93,84.91,84.93,34
20110201|2010-10-14 09:00,14,84.96,85.15,84.96,85.14,17
20110201|2010-10-14 09:30,14,85.11,85.33,85.1,85.33,26
20110201|2010-10-14 10:00,14,85.47,85.65,85.47,85.55,56
20110201|2010-10-14 11:00,14,85.05,85.08,84.79,84.79,21
20110201|2010-10-14 12:00,14,84.73,84.73,84.32,84.47,6
20110201|2010-10-14 12:30,14,84.61,84.61,84.61,84.61,40
20110201|2010-10-14 13:00,14,84.69,84.7,84.64,84.64,41
20110201|2010-10-14 13:30,14,84.57,84.57,84.57,84.57,4
20110201|2010-10-14 14:30,14,84.45,84.45,84.45,84.45,1
20110201|2010-10-15 05:00,15,84.59,84.59,84.58,84.58,5
20110201|2010-10-15 07:30,15,84.53,84.7,84.52,84.7,12
20110201|2010-10-15 08:00,15,84.29,84.46,84.29,84.46,12
20110201|2010-10-15 09:00,15,84.02,84.02,83.93,83.93,2
20110201|2010-10-15 10:30,15,84.27,84.29,84.27,84.29,16
20110201|2010-10-15 11:00,15,83.4,83.5,83.4,83.5,3
20110201|2010-10-15 12:00,15,83.36,83.36,83.36,83.36,1
20110201|2010-10-15 12:30,15,83.12,83.12,82.87,82.87,25
20110201|2010-10-15 13:00,15,83.03,83.03,82.95,82.96,3
20110201|2010-10-15 13:30,15,83.16,83.16,83.16,83.16,1
20110201|2010-10-18 01:30,18,82.55,82.55,82.54,82.54,5
20110201|2010-10-18 02:30,18,82.59,82.59,82.55,82.55,6
20110201|2010-10-18 03:00,18,82.29,82.29,82.28,82.28,2
20110201|2010-10-18 03:30,18,82.38,82.38,82.38,82.38,1
20110201|2010-10-18 08:30,18,83.45,83.92,83.45,83.92,17
20110201|2010-10-18 09:00,18,83.75,83.75,83.75,83.75,44
20110201|2010-10-18 09:30,18,84.36,84.8,84.36,84.8,26
20110201|2010-10-18 10:00,18,84.49,84.49,84.36,84.36,224
20110201|2010-10-18 10:30,18,84.4,84.48,84.29,84.46,352
20110201|2010-10-18 11:00,18,84.82,84.82,84.82,84.82,4
20110201|2010-10-18 11:30,18,84.73,84.74,84.73,84.74,2
20110201|2010-10-18 12:00,18,85.02,85.03,85,85,4
20110201|2010-10-18 12:30,18,84.9,84.94,84.81,84.94,13
20110201|2010-10-18 13:00,18,84.81,84.9,84.81,84.9,17
20110201|2010-10-18 13:30,18,85.07,85.09,85.04,85.06,17
20110201|2010-10-18 14:00,18,85.12,85.12,85.07,85.07,9
20110201|2010-10-19 01:30,19,84.68,84.68,84.68,84.68,2
20110201|2010-10-19 02:00,19,84.4,84.49,84.4,84.49,3
20110201|2010-10-19 03:00,19,84.7,84.7,84.53,84.53,32
20110201|2010-10-19 05:00,19,84.62,84.62,84.4,84.4,51
20110201|2010-10-19 06:00,19,84.28,84.28,83.99,84.1,62
20110201|2010-10-19 06:30,19,83.92,83.92,83.59,83.86,87
20110201|2010-10-19 07:00,19,83.82,83.93,83.6,83.93,16
20110201|2010-10-19 07:30,19,83.85,83.99,83.34,83.34,305
20110201|2010-10-19 08:00,19,83.22,83.22,82.52,82.62,196
20110201|2010-10-19 08:30,19,82.64,82.95,82.64,82.76,128
20110201|2010-10-19 09:00,19,83.1,83.1,83.1,83.1,6
20110201|2010-10-19 10:00,19,83.06,83.06,82.89,82.9,154
20110201|2010-10-19 10:30,19,83.35,83.35,83.25,83.3,5
20110201|2010-10-19 11:00,19,83.17,83.2,83.16,83.2,4
20110201|2010-10-19 11:30,19,83.01,83.02,82.71,82.96,37
20110201|2010-10-19 12:00,19,82.96,83.06,82.75,82.78,43
20110201|2010-10-19 12:30,19,82.55,82.55,82.4,82.4,40
20110201|2010-10-19 13:00,19,82.45,82.45,81.57,81.57,31
20110201|2010-10-19 13:30,19,81.68,81.68,81.68,81.68,1
20110201|2010-10-19 14:00,19,81.51,81.51,81.42,81.42,27
20110201|2010-10-19 14:30,19,81.34,81.36,81.34,81.36,31
20110201|2010-10-19 15:00,19,81.48,81.48,81.45,81.45,3
20110201|2010-10-19 19:30,20,81.58,81.58,81.58,81.58,3
20110201|2010-10-19 20:30,20,81.67,81.67,81.66,81.66,6
20110201|2010-10-19 21:00,20,81.74,81.78,81.74,81.78,6
20110201|2010-10-19 22:30,20,82.05,82.05,82.05,82.05,1
20110201|2010-10-20 00:30,20,81.92,81.92,81.89,81.89,5
20110201|2010-10-20 01:30,20,82,82.01,81.95,81.95,6
20110201|2010-10-20 02:00,20,81.88,82,81.88,82,3
20110201|2010-10-20 02:30,20,82.17,82.17,82.17,82.17,2
20110201|2010-10-20 03:00,20,82.24,82.24,82.24,82.24,3
20110201|2010-10-20 05:00,20,82.25,82.25,82.25,82.25,4
20110201|2010-10-20 05:30,20,82.38,82.38,82.38,82.38,4
20110201|2010-10-20 06:00,20,82.28,82.28,82.28,82.28,1
20110201|2010-10-20 06:30,20,82.24,82.39,82.24,82.35,27
20110201|2010-10-20 07:00,20,82.39,82.39,82.18,82.18,8
20110201|2010-10-20 07:30,20,82.21,82.25,82.02,82.02,11
20110201|2010-10-20 08:00,20,81.98,82.08,81.66,81.71,134
20110201|2010-10-20 08:30,20,81.85,82.3,81.84,82.26,96
20110201|2010-10-20 09:00,20,82.03,82.19,82.03,82.19,5
20110201|2010-10-20 09:30,20,82.24,83.24,82.01,83.1,50
20110201|2010-10-20 10:00,20,83.1,83.37,83.07,83.08,136
20110201|2010-10-20 10:30,20,83.22,83.3,82.98,83.1,57
20110201|2010-10-20 11:00,20,83.25,83.45,83.18,83.45,88
20110201|2010-10-20 11:30,20,83.29,83.32,83.29,83.32,19
20110201|2010-10-20 12:00,20,83.4,83.78,83.4,83.59,51
20110201|2010-10-20 12:30,20,83.61,83.66,83.51,83.55,25
20110201|2010-10-20 13:00,20,83.51,83.79,83.32,83.79,55
20110201|2010-10-20 13:30,20,83.83,83.83,83.74,83.75,15
20110201|2010-10-20 14:00,20,83.75,83.75,83.75,83.75,1
20110201|2010-10-20 15:00,20,83.62,83.62,83.62,83.62,4
20110201|2010-10-20 19:00,21,83.74,83.76,83.71,83.76,3
20110201|2010-10-20 20:30,21,83.4,83.41,83.4,83.41,3
20110201|2010-10-20 21:00,21,83.52,83.52,83.52,83.52,3
20110201|2010-10-20 23:00,21,83.35,83.35,83.34,83.34,3
20110201|2010-10-20 23:30,21,83.28,83.28,83.28,83.28,1
20110201|2010-10-21 02:00,21,83.41,83.41,83.26,83.27,7
20110201|2010-10-21 02:30,21,83.42,83.42,83.42,83.42,2
20110201|2010-10-21 03:00,21,83.74,83.74,83.59,83.59,15
20110201|2010-10-21 03:30,21,83.76,83.78,83.67,83.67,42
20110201|2010-10-21 04:00,21,83.65,83.66,83.61,83.66,55
20110201|2010-10-21 04:30,21,83.84,83.84,83.8,83.8,19
20110201|2010-10-21 05:00,21,83.7,83.7,83.65,83.69,4
20110201|2010-10-21 05:30,21,83.74,83.75,83.73,83.73,3
20110201|2010-10-21 06:00,21,83.73,83.73,83.71,83.71,99
20110201|2010-10-21 06:30,21,83.84,83.89,83.84,83.86,36
20110201|2010-10-21 07:00,21,83.69,83.71,83.42,83.46,16
20110201|2010-10-21 07:30,21,83.32,83.57,83.19,83.27,24
20110201|2010-10-21 08:00,21,83.17,83.41,82.96,83.41,41
20110201|2010-10-21 08:30,21,83.61,83.74,83.43,83.56,91
20110201|2010-10-21 09:00,21,83.5,83.82,83.35,83.72,78
20110201|2010-10-21 09:30,21,83.25,83.28,83.25,83.28,4
20110201|2010-10-21 10:00,21,83.33,83.35,82.71,82.79,144
20110201|2010-10-21 10:30,21,82.9,82.96,82.32,82.55,63
20110201|2010-10-21 11:00,21,82.6,82.6,82.29,82.42,60
20110201|2010-10-21 11:30,21,82.3,82.34,81.88,82.08,116
20110201|2010-10-21 12:00,21,82.07,82.16,81.9,82.16,43
20110201|2010-10-21 12:30,21,82.13,82.13,81.57,81.57,22
20110201|2010-10-21 13:00,21,81.57,81.97,81.57,81.95,46
20110201|2010-10-21 13:30,21,81.88,81.96,81.88,81.96,6
20110201|2010-10-21 14:00,21,82.06,82.15,81.94,82.13,10
20110201|2010-10-21 14:30,21,82.06,82.06,82.06,82.06,5
20110201|2010-10-21 21:00,22,82.4,82.4,82.4,82.4,2
20110201|2010-10-21 21:30,22,82.52,82.52,82.51,82.51,2
20110201|2010-10-22 00:00,22,82.65,82.65,82.65,82.65,2
20110201|2010-10-22 01:30,22,82.49,82.49,82.41,82.43,6
20110201|2010-10-22 02:00,22,82.39,82.42,82.22,82.24,104
20110201|2010-10-22 02:30,22,82.01,82.06,82.01,82.06,4
20110201|2010-10-22 03:00,22,82.08,82.18,82,82.17,6
20110201|2010-10-22 04:00,22,82.41,82.53,82.41,82.53,45
20110201|2010-10-22 04:30,22,82.51,82.67,82.51,82.67,109
20110201|2010-10-22 05:00,22,82.31,82.31,82.29,82.29,4
20110201|2010-10-22 06:00,22,82.54,82.54,82.54,82.54,4
20110201|2010-10-22 07:00,22,82.71,82.71,82.62,82.62,6
20110201|2010-10-22 07:30,22,82.72,82.9,82.72,82.9,36
20110201|2010-10-22 08:00,22,83.06,83.14,82.62,82.62,34
20110201|2010-10-22 08:30,22,82.68,82.93,82.31,82.32,507
20110201|2010-10-22 09:00,22,82.26,82.63,82.21,82.56,22
20110201|2010-10-22 09:30,22,82.48,82.75,82.47,82.6,21
20110201|2010-10-22 10:00,22,82.55,82.55,82.12,82.12,118
20110201|2010-10-22 10:30,22,82.18,82.39,82.13,82.16,87
20110201|2010-10-22 11:00,22,82.12,82.45,82.12,82.45,15
20110201|2010-10-22 11:30,22,82.53,82.64,82.53,82.53,12
20110201|2010-10-22 12:00,22,82.56,82.56,82.3,82.3,10
20110201|2010-10-22 12:30,22,82.5,82.56,82.5,82.56,2
20110201|2010-10-22 13:00,22,82.45,83.06,82.45,83.06,72
20110201|2010-10-22 14:00,22,83.16,83.16,83.13,83.13,30
20110201|2010-10-22 15:00,22,83.37,83.37,83.37,83.37,1
20110201|2010-10-24 19:30,25,83.53,83.55,83.53,83.55,2
20110201|2010-10-24 20:00,25,83.6,83.6,83.58,83.58,2
20110201|2010-10-24 21:30,25,83.63,83.63,83.63,83.63,1
20110201|2010-10-24 22:30,25,83.75,83.75,83.75,83.75,1
20110201|2010-10-25 00:30,25,83.71,83.71,83.71,83.71,1
20110201|2010-10-25 02:00,25,83.87,83.87,83.84,83.84,4
20110201|2010-10-25 02:30,25,84.01,84.01,83.97,83.98,10
20110201|2010-10-25 03:00,25,84.25,84.27,84.25,84.27,6
20110201|2010-10-25 04:00,25,84.02,84.02,84.02,84.02,52
20110201|2010-10-25 04:30,25,84.06,84.09,84.05,84.05,8
20110201|2010-10-25 05:00,25,84.07,84.07,83.79,83.81,9
20110201|2010-10-25 06:30,25,83.63,83.65,83.39,83.65,17
20110201|2010-10-25 07:00,25,83.63,83.74,83.55,83.61,14
20110201|2010-10-25 07:30,25,83.77,83.97,83.73,83.97,11
20110201|2010-10-25 08:00,25,84.34,84.45,84.27,84.27,76
20110201|2010-10-25 08:30,25,84.41,84.41,84.11,84.27,135
20110201|2010-10-25 09:00,25,84.38,84.44,84.14,84.37,109
20110201|2010-10-25 09:30,25,84.33,84.33,84,84.05,68
20110201|2010-10-25 10:00,25,83.83,83.83,83.41,83.79,206
20110201|2010-10-25 10:30,25,83.85,83.85,83.41,83.42,121
20110201|2010-10-25 11:00,25,83.52,83.52,83.01,83.06,30
20110201|2010-10-25 11:30,25,83,83.12,82.91,83.04,28
20110201|2010-10-25 12:00,25,83.01,83.06,82.78,83.06,73
20110201|2010-10-25 12:30,25,83.12,83.12,82.88,82.94,64
20110201|2010-10-25 13:00,25,83.14,83.76,83.13,83.76,86
20110201|2010-10-25 13:30,25,83.71,83.71,83.57,83.57,7
20110201|2010-10-25 14:30,25,83.46,83.46,83.46,83.46,14
20110201|2010-10-25 15:00,25,83.49,83.56,83.48,83.56,6
20110201|2010-10-25 20:00,26,83.72,83.72,83.72,83.72,4
20110201|2010-10-25 21:00,26,83.57,83.57,83.49,83.49,3
20110201|2010-10-25 22:00,26,83.38,83.38,83.38,83.38,1
20110201|2010-10-25 22:30,26,83.33,83.39,83.33,83.39,2
20110201|2010-10-25 23:30,26,83.24,83.24,83.24,83.24,1
20110201|2010-10-26 00:30,26,83.41,83.41,83.4,83.4,2
20110201|2010-10-26 01:30,26,83.43,83.44,83.43,83.44,3
20110201|2010-10-26 02:00,26,83.46,83.46,83.37,83.37,9
20110201|2010-10-26 02:30,26,83.28,83.28,83.13,83.13,3
20110201|2010-10-26 03:30,26,83.18,83.3,83.18,83.26,142
20110201|2010-10-26 04:00,26,83.14,83.16,83.03,83.16,99
20110201|2010-10-26 05:00,26,83.5,83.7,83.5,83.69,18
20110201|2010-10-26 05:30,26,83.71,83.81,83.71,83.81,86
20110201|2010-10-26 06:00,26,83.74,83.74,83.57,83.57,13
20110201|2010-10-26 06:30,26,83.54,83.54,83.35,83.35,35
20110201|2010-10-26 07:00,26,83.5,83.5,83.25,83.29,11
20110201|2010-10-26 07:30,26,83.3,83.47,83.3,83.47,13
20110201|2010-10-26 08:00,26,83.5,83.52,83.06,83.29,27
20110201|2010-10-26 08:30,26,83.28,83.49,83.19,83.43,51
20110201|2010-10-26 09:00,26,83.49,83.84,83.49,83.84,58
20110201|2010-10-26 09:30,26,83.77,83.93,83.66,83.93,31
20110201|2010-10-26 10:00,26,83.55,83.86,83.55,83.76,47
20110201|2010-10-26 10:30,26,83.78,83.82,83.69,83.79,58
20110201|2010-10-26 11:00,26,83.89,83.89,83.72,83.79,65
20110201|2010-10-26 11:30,26,83.61,83.61,83.4,83.48,11
20110201|2010-10-26 12:00,26,83.44,83.73,83.44,83.55,15
20110201|2010-10-26 12:30,26,83.57,83.66,83.52,83.6,19
20110201|2010-10-26 13:00,26,83.6,83.81,83.36,83.8,74
20110201|2010-10-26 13:30,26,83.69,83.75,83.66,83.69,13
20110201|2010-10-26 14:00,26,83.72,83.72,83.72,83.72,1
20110201|2010-10-26 14:30,26,83.73,83.73,83.73,83.73,5
20110201|2010-10-26 19:30,27,83.71,83.81,83.71,83.81,8
20110201|2010-10-26 20:00,27,83.64,83.64,83.61,83.61,4
20110201|2010-10-26 21:00,27,83.55,83.56,83.55,83.56,8
20110201|2010-10-26 21:30,27,83.49,83.49,83.39,83.39,3
20110201|2010-10-26 22:00,27,83.37,83.37,83.37,83.37,5
20110201|2010-10-26 22:30,27,83.35,83.35,83.35,83.35,2
20110201|2010-10-26 23:00,27,83.34,83.34,83.34,83.34,2
20110201|2010-10-27 00:00,27,83.39,83.39,83.39,83.39,1
20110201|2010-10-27 00:30,27,83.24,83.24,83.24,83.24,1
20110201|2010-10-27 01:30,27,83.14,83.2,83.13,83.13,9
20110201|2010-10-27 02:00,27,82.93,82.97,82.85,82.97,21
20110201|2010-10-27 02:30,27,83,83,82.89,82.89,8
20110201|2010-10-27 03:00,27,82.95,83.01,82.95,83,10
20110201|2010-10-27 03:30,27,83.05,83.12,82.98,82.98,221
20110201|2010-10-27 04:00,27,82.99,83.03,82.9,82.94,83
20110201|2010-10-27 04:30,27,82.93,82.94,82.93,82.94,6
20110201|2010-10-27 05:00,27,82.99,83.01,82.99,83.01,6
20110201|2010-10-27 05:30,27,83.11,83.11,83.06,83.06,6
20110201|2010-10-27 06:30,27,82.97,82.99,82.97,82.98,6
20110201|2010-10-27 07:00,27,82.91,82.96,82.85,82.93,19
20110201|2010-10-27 07:30,27,82.9,83.19,82.89,83.05,44
20110201|2010-10-27 08:00,27,83.21,83.21,82.95,82.95,74
20110201|2010-10-27 08:30,27,82.93,83.08,82.91,83,82
20110201|2010-10-27 09:00,27,82.95,82.95,82.05,82.07,72
20110201|2010-10-27 09:30,27,82.34,82.58,82.34,82.53,17
20110201|2010-10-27 10:00,27,82.27,82.27,81.87,82.09,171
20110201|2010-10-27 10:30,27,82.21,82.6,82.21,82.6,53
20110201|2010-10-27 11:00,27,82.71,82.71,82.71,82.71,10
20110201|2010-10-27 11:30,27,82.48,82.6,82.47,82.6,22
20110201|2010-10-27 12:00,27,82.61,82.67,82.34,82.46,13
20110201|2010-10-27 12:30,27,82.46,82.94,82.43,82.9,55
20110201|2010-10-27 13:00,27,82.96,83.37,82.96,83.27,72
20110201|2010-10-27 13:30,27,83.28,83.41,83.25,83.41,8
20110201|2010-10-27 14:00,27,83.37,83.37,83.28,83.28,2
20110201|2010-10-27 14:30,27,83.22,83.34,83.21,83.34,15
20110201|2010-10-27 15:00,27,83.36,83.36,83.36,83.36,2
20110201|2010-10-27 19:30,28,83.45,83.45,83.45,83.45,1
20110201|2010-10-27 20:00,28,83.4,83.4,83.38,83.38,5
20110201|2010-10-27 20:30,28,83.31,83.32,83.31,83.32,5
20110201|2010-10-27 22:00,28,83.37,83.4,83.37,83.4,6
20110201|2010-10-28 01:00,28,83.28,83.3,83.27,83.3,4
20110201|2010-10-28 02:00,28,83.48,83.48,83.37,83.37,10
20110201|2010-10-28 02:30,28,83.43,83.43,83.36,83.36,4
20110201|2010-10-28 03:00,28,83.4,83.43,83.31,83.43,12
20110201|2010-10-28 04:00,28,83.5,83.5,83.5,83.5,6
20110201|2010-10-28 04:30,28,83.46,83.46,83.43,83.43,3
20110201|2010-10-28 05:00,28,83.46,83.47,83.46,83.47,4
20110201|2010-10-28 05:30,28,83.57,83.6,83.53,83.53,7
20110201|2010-10-28 06:00,28,83.42,83.42,83.39,83.41,7
20110201|2010-10-28 06:30,28,83.29,83.29,83.13,83.13,6
20110201|2010-10-28 07:00,28,83.45,83.59,83.45,83.59,20
20110201|2010-10-28 07:30,28,83.58,83.79,83.57,83.79,51
20110201|2010-10-28 08:00,28,83.96,83.96,83.67,83.92,37
20110201|2010-10-28 08:30,28,83.79,83.79,83.46,83.55,30
20110201|2010-10-28 09:00,28,83.63,83.67,83.55,83.58,14
20110201|2010-10-28 09:30,28,83.38,83.38,82.96,83.07,60
20110201|2010-10-28 10:00,28,83.02,83.68,83.02,83.68,73
20110201|2010-10-28 10:30,28,83.62,83.66,83.41,83.41,17
20110201|2010-10-28 11:00,28,83.31,83.54,83.23,83.34,9
20110201|2010-10-28 11:30,28,83.44,83.53,83.44,83.53,5
20110201|2010-10-28 12:00,28,83.39,83.68,83.39,83.52,24
20110201|2010-10-28 12:30,28,83.47,83.68,83.4,83.68,20
20110201|2010-10-28 13:00,28,83.68,83.75,83.56,83.57,28
20110201|2010-10-28 13:30,28,83.61,83.61,83.59,83.6,5
20110201|2010-10-28 14:00,28,83.55,83.55,83.55,83.55,1
20110201|2010-10-28 14:30,28,83.41,83.51,83.35,83.36,40
20110201|2010-10-28 15:30,28,83.4,83.4,83.38,83.4,11
20110201|2010-10-28 19:00,29,83.31,83.31,83.27,83.28,4
20110201|2010-10-28 20:00,29,83.16,83.16,83.16,83.16,3
20110201|2010-10-28 21:30,29,83.34,83.34,83.23,83.23,6
20110201|2010-10-28 22:30,29,83.15,83.15,83.15,83.15,3
20110201|2010-10-29 01:30,29,83.06,83.09,83.06,83.09,3
20110201|2010-10-29 02:00,29,83.06,83.06,82.94,82.94,8
20110201|2010-10-29 02:30,29,83.05,83.06,83.05,83.06,2
20110201|2010-10-29 03:00,29,82.95,82.95,82.93,82.93,2
20110201|2010-10-29 03:30,29,83,83,82.83,82.98,11
20110201|2010-10-29 04:00,29,82.89,82.97,82.84,82.89,20
20110201|2010-10-29 04:30,29,82.78,82.79,82.78,82.79,8
20110201|2010-10-29 05:00,29,82.79,82.8,82.75,82.75,4
20110201|2010-10-29 05:30,29,82.96,82.99,82.96,82.99,6
20110201|2010-10-29 06:00,29,83.15,83.15,83.07,83.09,12
20110201|2010-10-29 06:30,29,83.07,83.07,83.07,83.07,1
20110201|2010-10-29 07:00,29,83.11,83.21,83.05,83.15,26
20110201|2010-10-29 07:30,29,83.19,83.4,83.08,83.38,49
20110201|2010-10-29 08:00,29,83.41,83.41,83,83,40
20110201|2010-10-29 08:30,29,82.91,82.98,82.78,82.82,64
20110201|2010-10-29 09:00,29,83.01,83.29,83.01,83.12,32
20110201|2010-10-29 09:30,29,83,83.11,82.96,82.99,8
20110201|2010-10-29 10:00,29,83.01,83.03,82.83,82.92,26
20110201|2010-10-29 10:30,29,82.92,82.92,81.97,82.21,111
20110201|2010-10-29 11:00,29,82.28,82.3,82.17,82.17,9
20110201|2010-10-29 11:30,29,82.45,82.71,82.45,82.63,5
20110201|2010-10-29 12:00,29,82.5,82.58,82.36,82.56,33
20110201|2010-10-29 12:30,29,82.53,82.65,82.53,82.63,12
20110201|2010-10-29 13:00,29,82.83,83,82.73,82.74,62
20110201|2010-10-29 13:30,29,82.72,82.73,82.69,82.69,27
20110201|2010-10-29 14:00,29,82.67,82.67,82.67,82.67,1
20110201|2010-10-29 14:30,29,82.68,82.68,82.68,82.68,1
20110201|2010-10-29 15:00,29,82.61,82.61,82.61,82.61,4
20110201|2010-10-29 15:30,29,82.7,82.7,82.68,82.68,4
20110201|2010-10-31 18:30,31,83.08,83.08,83.08,83.08,1
20110201|2010-10-31 19:30,1,83.05,83.05,83.05,83.05,1
20110201|2010-10-31 20:00,1,83.08,83.1,83.08,83.1,3
20110201|2010-11-01 02:00,1,82.92,82.92,82.92,82.92,1
20110201|2010-11-01 03:00,1,83.11,83.11,83.04,83.04,11
20110201|2010-11-01 03:30,1,83.13,83.13,83.13,83.13,6
20110201|2010-11-01 04:00,1,83.19,83.19,83.19,83.19,1
20110201|2010-11-01 04:30,1,83.21,83.4,83.21,83.22,47
20110201|2010-11-01 05:00,1,83.28,83.34,83.28,83.33,4
20110201|2010-11-01 05:30,1,83.39,83.39,83.39,83.39,2
20110201|2010-11-01 06:00,1,83.43,83.45,83.39,83.43,7
20110201|2010-11-01 06:30,1,83.45,83.45,83.39,83.39,5
20110201|2010-11-01 07:00,1,83.26,83.52,83.26,83.52,4
20110201|2010-11-01 07:30,1,83.36,83.62,83.26,83.62,20
20110201|2010-11-01 08:00,1,83.69,85.07,83.69,85.03,178
20110201|2010-11-01 08:30,1,84.97,84.97,84.66,84.66,155
20110201|2010-11-01 09:00,1,84.84,84.89,84.46,84.53,60
20110201|2010-11-01 09:30,1,84.74,84.74,84.54,84.7,20
20110201|2010-11-01 10:00,1,84.48,84.57,84.24,84.24,122
20110201|2010-11-01 10:30,1,84.21,84.48,84.21,84.48,10
20110201|2010-11-01 11:00,1,84.46,84.62,84.43,84.62,4
20110201|2010-11-01 11:30,1,84.53,84.56,84.48,84.48,28
20110201|2010-11-01 12:00,1,84.63,84.66,84.53,84.66,6
20110201|2010-11-01 12:30,1,84.7,84.85,84.66,84.75,67
20110201|2010-11-01 13:00,1,84.63,84.63,84.17,84.22,34
20110201|2010-11-01 13:30,1,84.25,84.25,84.15,84.23,22
20110201|2010-11-01 14:00,1,84.08,84.08,83.95,83.97,3
20110201|2010-11-01 14:30,1,83.94,84.05,83.94,84.05,3
20110201|2010-11-01 20:00,2,84.55,84.55,84.39,84.39,3
20110201|2010-11-01 20:30,2,84.38,84.38,84.38,84.38,1
20110201|2010-11-01 21:30,2,84.4,84.4,84.4,84.4,1
20110201|2010-11-01 22:30,2,84.55,84.59,84.55,84.59,2
20110201|2010-11-02 00:30,2,84.57,84.57,84.57,84.57,3
20110201|2010-11-02 01:30,2,84.66,84.66,84.66,84.66,15
20110201|2010-11-02 02:00,2,84.7,84.7,84.7,84.7,10
20110201|2010-11-02 03:00,2,84.6,84.67,84.57,84.57,23
20110201|2010-11-02 03:30,2,84.61,84.64,84.48,84.48,49
20110201|2010-11-02 04:00,2,84.36,84.75,84.36,84.75,11
20110201|2010-11-02 04:30,2,84.72,84.78,84.63,84.64,16
20110201|2010-11-02 05:00,2,84.48,84.56,84.45,84.54,13
20110201|2010-11-02 05:30,2,84.47,84.47,84.47,84.47,1
20110201|2010-11-02 06:00,2,84.59,84.59,84.59,84.59,2
20110201|2010-11-02 06:30,2,84.74,84.84,84.74,84.84,6
20110201|2010-11-02 07:00,2,84.93,85.33,84.81,85.33,30
20110201|2010-11-02 07:30,2,85.3,85.3,85.18,85.18,16
20110201|2010-11-02 08:00,2,84.85,85.31,84.85,85.11,62
20110201|2010-11-02 08:30,2,85.12,85.17,85.02,85.14,11
20110201|2010-11-02 09:00,2,85.03,85.12,84.96,85.12,51
20110201|2010-11-02 09:30,2,85.02,85.08,84.97,85.02,13
20110201|2010-11-02 10:00,2,84.91,84.95,84.88,84.92,54
20110201|2010-11-02 10:30,2,84.98,85.09,84.91,84.91,14
20110201|2010-11-02 11:00,2,84.99,85.28,84.95,85.1,28
20110201|2010-11-02 11:30,2,85.29,85.45,85.29,85.37,32
20110201|2010-11-02 12:00,2,85.3,85.42,85.2,85.22,15
20110201|2010-11-02 12:30,2,85.23,85.24,85.13,85.14,9
20110201|2010-11-02 13:00,2,85.06,85.12,84.95,85.09,17
20110201|2010-11-02 13:30,2,85.09,85.09,85.06,85.06,12
20110201|2010-11-02 14:30,2,85.03,85.03,85.03,85.03,1
20110201|2010-11-02 15:00,2,85.04,85.04,85.04,85.04,3
20110201|2010-11-02 15:30,2,85.31,85.51,85.26,85.51,21
20110201|2010-11-02 16:30,2,85.56,85.56,85.56,85.56,6
20110201|2010-11-02 21:00,3,85.35,85.38,85.33,85.38,7
20110201|2010-11-03 02:30,3,85.31,85.31,85.31,85.31,4
20110201|2010-11-03 03:30,3,85.24,85.24,85.24,85.24,7
20110201|2010-11-03 04:30,3,85.53,85.6,85.51,85.56,12
20110201|2010-11-03 05:00,3,85.53,85.77,85.53,85.77,9
20110201|2010-11-03 05:30,3,85.78,85.81,85.78,85.81,2
20110201|2010-11-03 06:00,3,85.82,86.14,85.82,86.14,11
20110201|2010-11-03 06:30,3,86.03,86.05,86.03,86.04,6
20110201|2010-11-03 07:00,3,85.91,85.91,85.91,85.91,11
20110201|2010-11-03 07:30,3,85.9,85.96,85.88,85.96,9
20110201|2010-11-03 08:00,3,85.62,85.64,85.55,85.64,18
20110201|2010-11-03 08:30,3,85.57,85.57,85.32,85.5,40
20110201|2010-11-03 09:00,3,85.73,86,85.65,85.84,85
20110201|2010-11-03 09:30,3,85.85,86.48,85.71,85.73,115
20110201|2010-11-03 10:00,3,85.75,85.75,84.85,85.3,180
20110201|2010-11-03 10:30,3,85.59,85.65,85.52,85.57,94
20110201|2010-11-03 11:00,3,85.51,85.57,85.4,85.57,7
20110201|2010-11-03 11:30,3,85.62,85.87,85.62,85.86,13
20110201|2010-11-03 12:00,3,85.95,86.09,85.72,85.73,57
20110201|2010-11-03 12:30,3,85.82,85.91,85.79,85.79,44
20110201|2010-11-03 13:00,3,85.79,86.36,85.45,85.81,150
20110201|2010-11-03 13:30,3,85.86,86.25,85.45,86.17,67
20110201|2010-11-03 15:00,3,86.22,86.24,86.22,86.24,6
20110201|2010-11-03 20:00,4,86.28,86.28,86.28,86.28,1
20110201|2010-11-03 21:00,4,86.37,86.37,86.37,86.37,2
20110201|2010-11-03 21:30,4,86.37,86.37,86.37,86.37,1
20110201|2010-11-03 23:30,4,86.49,86.52,86.49,86.52,2
20110201|2010-11-04 00:00,4,86.52,86.52,86.52,86.52,1
20110201|2010-11-04 02:00,4,86.67,86.67,86.67,86.67,1
20110201|2010-11-04 02:30,4,86.87,86.89,86.87,86.89,2
20110201|2010-11-04 03:00,4,86.99,86.99,86.99,86.99,1
20110201|2010-11-04 03:30,4,87.15,87.15,86.98,86.99,10
20110201|2010-11-04 04:00,4,87.09,87.09,87.03,87.03,2
20110201|2010-11-04 04:30,4,87.1,87.15,87.1,87.15,20
20110201|2010-11-04 05:00,4,86.92,86.93,86.92,86.93,2
20110201|2010-11-04 06:00,4,86.93,86.96,86.93,86.96,3
20110201|2010-11-04 06:30,4,86.96,86.97,86.9,86.9,6
20110201|2010-11-04 07:00,4,86.93,87.63,86.93,87.63,156
20110201|2010-11-04 07:30,4,87.47,87.78,87.38,87.64,258
20110201|2010-11-04 08:00,4,87.67,87.79,87.54,87.6,169
20110201|2010-11-04 08:30,4,87.52,87.63,87.25,87.41,90
20110201|2010-11-04 09:00,4,87.21,87.58,87.04,87.55,245
20110201|2010-11-04 09:30,4,87.56,87.56,87.38,87.55,179
20110201|2010-11-04 10:00,4,87.58,87.68,87.36,87.37,113
20110201|2010-11-04 10:30,4,87.5,87.55,87.33,87.37,32
20110201|2010-11-04 11:00,4,87.38,87.48,87.31,87.34,110
20110201|2010-11-04 11:30,4,87.25,87.36,87.15,87.31,25
20110201|2010-11-04 12:00,4,87.31,87.57,87.27,87.48,32
20110201|2010-11-04 12:30,4,87.5,87.5,87.35,87.44,50
20110201|2010-11-04 13:00,4,87.41,87.69,87.41,87.64,98
20110201|2010-11-04 13:30,4,87.66,87.88,87.66,87.72,105
20110201|2010-11-04 14:00,4,87.79,87.88,87.76,87.88,6
20110201|2010-11-04 14:30,4,87.94,87.94,87.87,87.87,3
20110201|2010-11-04 15:00,4,87.82,87.82,87.82,87.82,1
20110201|2010-11-04 15:30,4,87.77,87.77,87.77,87.77,1
20110201|2010-11-04 16:00,4,87.85,87.85,87.85,87.85,1
20110201|2010-11-04 20:00,5,88.14,88.14,88.08,88.08,3
20110201|2010-11-04 20:30,5,88.12,88.12,88.12,88.12,3
20110201|2010-11-04 23:30,5,88.31,88.31,88.31,88.31,1
20110201|2010-11-05 00:30,5,88.32,88.32,88.32,88.32,1
20110201|2010-11-05 01:00,5,88.27,88.27,88.27,88.27,1
20110201|2010-11-05 02:30,5,88.13,88.13,88.13,88.13,2
20110201|2010-11-05 03:00,5,87.87,87.88,87.72,87.72,4
20110201|2010-11-05 03:30,5,87.75,87.84,87.64,87.64,9
20110201|2010-11-05 04:00,5,87.72,87.78,87.59,87.59,3
20110201|2010-11-05 04:30,5,87.51,87.53,87.51,87.52,52
20110201|2010-11-05 05:00,5,87.45,87.65,87.45,87.63,61
20110201|2010-11-05 05:30,5,87.73,87.73,87.73,87.73,4
20110201|2010-11-05 06:00,5,87.45,87.45,87.36,87.36,6
20110201|2010-11-05 06:30,5,87.52,87.74,87.52,87.74,14
20110201|2010-11-05 07:00,5,87.59,87.69,87.59,87.69,4
20110201|2010-11-05 07:30,5,87.77,87.99,87.62,87.74,36
20110201|2010-11-05 08:00,5,87.83,87.96,87.5,87.69,57
20110201|2010-11-05 08:30,5,87.72,87.86,87.63,87.69,32
20110201|2010-11-05 09:00,5,87.68,87.78,87.68,87.71,21
20110201|2010-11-05 09:30,5,87.71,87.98,87.63,87.92,55
20110201|2010-11-05 10:00,5,87.94,87.99,87.79,87.8,30
20110201|2010-11-05 10:30,5,87.78,87.83,87.31,87.31,38
20110201|2010-11-05 11:00,5,87.27,87.41,87.12,87.39,40
20110201|2010-11-05 11:30,5,87.31,87.61,87.31,87.46,16
20110201|2010-11-05 12:00,5,87.49,87.72,87.49,87.72,6
20110201|2010-11-05 12:30,5,87.63,87.82,87.54,87.82,40
20110201|2010-11-05 13:00,5,87.83,87.97,87.69,87.96,66
20110201|2010-11-05 13:30,5,87.96,88.02,87.95,87.96,31
20110201|2010-11-05 14:00,5,88.06,88.06,88.06,88.06,1
20110201|2010-11-05 14:30,5,88.06,88.2,88.06,88.2,11
20110201|2010-11-05 16:00,5,88.43,88.53,88.43,88.53,6
20110201|2010-11-07 19:00,8,88.42,88.42,88.42,88.42,4
20110201|2010-11-07 19:30,8,88.28,88.31,88.28,88.31,8
20110201|2010-11-07 20:00,8,88.24,88.25,88.08,88.08,12
20110201|2010-11-07 20:30,8,88.03,88.05,87.99,88.05,10
20110201|2010-11-07 21:00,8,88.13,88.17,88.13,88.17,4
20110201|2010-11-07 23:30,8,88.24,88.24,88.24,88.24,1
20110201|2010-11-08 01:30,8,88.05,88.05,88.05,88.05,3
20110201|2010-11-08 02:00,8,88.08,88.08,87.84,87.84,8
20110201|2010-11-08 02:30,8,87.8,87.8,87.57,87.57,57
20110201|2010-11-08 03:30,8,87.38,87.63,87.38,87.63,4
20110201|2010-11-08 04:00,8,87.54,87.54,87.54,87.54,6
20110201|2010-11-08 04:30,8,87.65,87.7,87.57,87.57,59
20110201|2010-11-08 05:30,8,87.56,87.72,87.56,87.72,3
20110201|2010-11-08 06:00,8,87.8,87.8,87.79,87.79,6
20110201|2010-11-08 06:30,8,87.74,87.75,87.48,87.59,13
20110201|2010-11-08 07:00,8,87.72,87.72,87.63,87.63,8
20110201|2010-11-08 07:30,8,87.73,87.82,87.63,87.82,6
20110201|2010-11-08 08:00,8,87.64,87.7,87.56,87.67,14
20110201|2010-11-08 08:30,8,87.85,87.91,87.21,87.21,96
20110201|2010-11-08 09:00,8,87.45,87.51,87.26,87.51,44
20110201|2010-11-08 09:30,8,87.5,87.57,87.23,87.32,37
20110201|2010-11-08 10:00,8,87.17,87.5,87.13,87.5,38
20110201|2010-11-08 10:30,8,87.57,87.87,87.52,87.83,171
20110201|2010-11-08 11:00,8,87.9,88.2,87.67,88.09,103
20110201|2010-11-08 11:30,8,88.17,88.17,87.86,88.12,113
20110201|2010-11-08 12:00,8,88.18,88.18,87.9,87.91,12
20110201|2010-11-08 12:30,8,87.9,87.9,87.63,87.7,85
20110201|2010-11-08 13:00,8,87.68,88.22,87.68,88.22,108
20110201|2010-11-08 13:30,8,88.13,88.13,88.07,88.1,31
20110201|2010-11-08 15:00,8,88.07,88.07,88.05,88.05,8
20110201|2010-11-08 15:30,8,87.99,87.99,87.99,87.99,2
20110201|2010-11-08 19:00,9,87.69,87.69,87.68,87.69,6
20110201|2010-11-08 20:00,9,87.94,87.95,87.94,87.94,8
20110201|2010-11-08 21:00,9,88.09,88.09,88.09,88.09,8
20110201|2010-11-08 22:00,9,88.05,88.05,87.89,87.89,4
20110201|2010-11-08 23:30,9,88.02,88.02,88.01,88.01,9
20110201|2010-11-09 00:00,9,88.07,88.07,88.07,88.07,1
20110201|2010-11-09 00:30,9,88.11,88.11,87.99,88.01,9
20110201|2010-11-09 01:30,9,87.95,87.97,87.89,87.89,12
20110201|2010-11-09 02:00,9,87.84,87.94,87.69,87.69,17
20110201|2010-11-09 03:00,9,88.01,88.03,87.8,87.8,17
20110201|2010-11-09 03:30,9,87.85,88.05,87.85,88.05,16
20110201|2010-11-09 04:00,9,88.17,88.33,88.17,88.33,51
20110201|2010-11-09 04:30,9,88.36,88.71,88.36,88.66,58
20110201|2010-11-09 05:00,9,88.66,88.66,88.49,88.49,113
20110201|2010-11-09 05:30,9,88.49,88.57,88.49,88.56,10
20110201|2010-11-09 06:00,9,88.54,88.55,88.54,88.55,6
20110201|2010-11-09 06:30,9,88.48,88.64,88.48,88.62,23
20110201|2010-11-09 07:00,9,88.53,88.53,88.46,88.46,9
20110201|2010-11-09 07:30,9,88.4,88.63,88.4,88.52,38
20110201|2010-11-09 08:00,9,88.44,88.54,88.37,88.54,30
20110201|2010-11-09 08:30,9,88.53,88.53,88.22,88.31,51
20110201|2010-11-09 09:00,9,88.32,88.63,88.32,88.57,58
20110201|2010-11-09 09:30,9,88.39,88.44,88.17,88.42,61
20110201|2010-11-09 10:00,9,88.43,88.44,88.09,88.16,44
20110201|2010-11-09 10:30,9,88.17,88.36,88.04,88.04,53
20110201|2010-11-09 11:00,9,88.28,88.28,88.21,88.24,9
20110201|2010-11-09 11:30,9,88.33,88.33,88.15,88.19,10
20110201|2010-11-09 12:00,9,88.25,88.41,87.98,87.99,33
20110201|2010-11-09 12:30,9,88,88,87.5,87.71,78
20110201|2010-11-09 13:00,9,87.7,87.97,87.7,87.84,16
20110201|2010-11-09 13:30,9,87.74,87.85,87.74,87.8,28
20110201|2010-11-09 14:00,9,87.71,87.71,87.5,87.5,30
20110201|2010-11-09 14:30,9,87.28,87.28,86.63,86.95,40
20110201|2010-11-09 15:00,9,86.96,87,86.95,86.95,29
20110201|2010-11-09 15:30,9,87.29,87.49,87.29,87.49,36
20110201|2010-11-09 19:00,10,87.78,87.82,87.76,87.82,6
20110201|2010-11-09 19:30,10,87.82,87.91,87.72,87.79,25
20110201|2010-11-09 20:00,10,87.75,87.8,87.75,87.79,8
20110201|2010-11-09 20:30,10,87.77,87.77,87.55,87.55,15
20110201|2010-11-09 21:00,10,87.33,87.33,87.33,87.33,1
20110201|2010-11-09 22:00,10,87.36,87.37,87.36,87.37,3
20110201|2010-11-09 22:30,10,87.56,87.56,87.56,87.56,6
20110201|2010-11-09 23:30,10,87.49,87.49,87.49,87.49,2
20110201|2010-11-10 01:00,10,87.67,87.75,87.67,87.73,18
20110201|2010-11-10 01:30,10,87.69,87.85,87.69,87.85,13
20110201|2010-11-10 02:00,10,87.81,87.85,87.72,87.85,11
20110201|2010-11-10 02:30,10,88.09,88.1,88.04,88.05,88
20110201|2010-11-10 03:00,10,87.98,88.07,87.95,88.05,13
20110201|2010-11-10 03:30,10,87.86,87.86,87.86,87.86,7
20110201|2010-11-10 04:30,10,87.98,87.99,87.69,87.69,46
20110201|2010-11-10 05:00,10,87.56,87.56,87.43,87.54,12
20110201|2010-11-10 05:30,10,87.65,87.65,87.65,87.65,2
20110201|2010-11-10 06:00,10,87.49,87.49,87.4,87.45,16
20110201|2010-11-10 06:30,10,87.51,87.63,87.48,87.63,18
20110201|2010-11-10 07:00,10,87.8,88,87.79,87.94,61
20110201|2010-11-10 07:30,10,87.96,88.13,87.84,87.93,15
20110201|2010-11-10 08:00,10,88.16,88.44,88.08,88.11,64
20110201|2010-11-10 08:30,10,88.05,88.14,87.73,87.73,169
20110201|2010-11-10 09:00,10,87.64,88.05,87.59,87.7,31
20110201|2010-11-10 09:30,10,87.95,88.33,87.83,87.87,142
20110201|2010-11-10 10:00,10,87.94,88.21,87.86,88.21,61
20110201|2010-11-10 10:30,10,88.19,88.82,88.07,88.78,211
20110201|2010-11-10 11:00,10,88.73,88.92,88.57,88.57,99
20110201|2010-11-10 11:30,10,88.62,88.63,88.6,88.63,8
20110201|2010-11-10 12:00,10,88.57,88.88,88.29,88.85,22
20110201|2010-11-10 12:30,10,88.8,88.85,88.55,88.68,104
20110201|2010-11-10 13:00,10,88.88,88.88,88.5,88.67,173
20110201|2010-11-10 13:30,10,88.55,88.59,88.5,88.56,75
20110201|2010-11-10 14:00,10,88.62,88.62,88.62,88.62,1
20110201|2010-11-10 14:30,10,88.61,88.94,88.61,88.94,10
20110201|2010-11-10 20:00,11,88.87,88.91,88.87,88.91,4
20110201|2010-11-10 20:30,11,89.12,89.15,89.05,89.15,22
20110201|2010-11-10 21:30,11,89.08,89.08,89.08,89.08,1
20110201|2010-11-10 22:00,11,89.02,89.02,89.02,89.02,1
20110201|2010-11-10 23:30,11,89.09,89.09,89.09,89.09,4
20110201|2010-11-11 00:00,11,89.14,89.14,89.14,89.14,1
20110201|2010-11-11 00:30,11,89.19,89.26,89.19,89.26,5
20110201|2010-11-11 01:00,11,89.29,89.29,89.21,89.21,4
20110201|2010-11-11 01:30,11,89.27,89.27,89.26,89.26,2
20110201|2010-11-11 02:00,11,89.21,89.21,89.18,89.18,4
20110201|2010-11-11 02:30,11,89.17,89.26,89.17,89.26,10
20110201|2010-11-11 03:00,11,89.27,89.33,89.12,89.13,36
20110201|2010-11-11 03:30,11,89.05,89.15,89.03,89.15,76
20110201|2010-11-11 04:00,11,89.01,89.01,88.95,88.98,19
20110201|2010-11-11 04:30,11,89.07,89.2,89.06,89.2,9
20110201|2010-11-11 05:00,11,89.37,89.37,89.36,89.36,6
20110201|2010-11-11 05:30,11,89.2,89.23,89.11,89.23,50
20110201|2010-11-11 06:00,11,89.11,89.11,89.11,89.11,1
20110201|2010-11-11 06:30,11,88.96,88.96,88.91,88.91,12
20110201|2010-11-11 07:00,11,88.8,88.86,88.78,88.85,64
20110201|2010-11-11 07:30,11,88.85,88.87,88.6,88.64,305
20110201|2010-11-11 08:00,11,88.64,88.87,88.62,88.71,114
20110201|2010-11-11 08:30,11,88.65,88.78,88.45,88.76,131
20110201|2010-11-11 09:00,11,88.58,88.91,88.58,88.7,124
20110201|2010-11-11 09:30,11,88.65,88.85,88.52,88.85,250
20110201|2010-11-11 10:00,11,88.89,88.95,88.65,88.65,290
20110201|2010-11-11 10:30,11,88.74,88.84,88.7,88.71,70
20110201|2010-11-11 11:00,11,88.79,88.82,88.75,88.75,29
20110201|2010-11-11 11:30,11,88.76,88.76,88.76,88.76,1
20110201|2010-11-11 12:00,11,88.57,88.68,88.57,88.68,4
20110201|2010-11-11 12:30,11,88.71,88.88,88.71,88.88,2
20110201|2010-11-11 13:00,11,88.93,89.06,88.64,88.64,29
20110201|2010-11-11 13:30,11,88.68,88.68,88.6,88.6,2
20110201|2010-11-11 14:00,11,88.58,88.58,88.58,88.58,4
20110201|2010-11-11 14:30,11,88.62,88.62,88.6,88.6,16
20110201|2010-11-11 19:00,12,88.37,88.37,88.14,88.14,21
20110201|2010-11-11 20:00,12,87.85,87.85,87.85,87.85,3
20110201|2010-11-11 20:30,12,87.69,87.74,87.67,87.74,7
20110201|2010-11-11 21:30,12,87.26,87.26,87.26,87.26,1
20110201|2010-11-12 00:00,12,87.24,87.24,87.22,87.22,4
20110201|2010-11-12 00:30,12,87.22,87.22,87.16,87.16,2
20110201|2010-11-12 01:00,12,87.1,87.13,87.08,87.08,6
20110201|2010-11-12 01:30,12,87.04,87.05,86.99,86.99,5
20110201|2010-11-12 02:00,12,86.91,86.91,86.59,86.8,84
20110201|2010-11-12 02:30,12,86.99,87.02,86.87,86.88,31
20110201|2010-11-12 03:00,12,86.94,87.03,86.83,87.03,28
20110201|2010-11-12 03:30,12,86.99,86.99,86.63,86.69,34
20110201|2010-11-12 04:00,12,86.63,86.75,86.58,86.75,11
20110201|2010-11-12 04:30,12,87.03,87.44,87.03,87.27,34
20110201|2010-11-12 05:00,12,87.12,87.16,87.12,87.16,6
20110201|2010-11-12 05:30,12,86.99,87.13,86.99,87.13,7
20110201|2010-11-12 06:00,12,87.16,87.24,87.09,87.2,25
20110201|2010-11-12 06:30,12,87.17,87.26,87.13,87.26,9
20110201|2010-11-12 07:00,12,87.2,87.2,86.9,87.05,28
20110201|2010-11-12 07:30,12,87.18,87.66,87.17,87.66,22
20110201|2010-11-12 08:00,12,87.58,87.64,87.28,87.29,74
20110201|2010-11-12 08:30,12,87.3,87.64,87.23,87.63,22
20110201|2010-11-12 09:00,12,87.64,87.64,86.71,86.77,97
20110201|2010-11-12 09:30,12,86.64,86.89,86.27,86.4,168
20110201|2010-11-12 10:00,12,86.38,86.54,86.34,86.51,51
20110201|2010-11-12 10:30,12,86.46,86.6,86.28,86.33,41
20110201|2010-11-12 11:00,12,86.29,86.32,85.7,85.8,121
20110201|2010-11-12 11:30,12,85.83,85.83,85.52,85.7,195
20110201|2010-11-12 12:00,12,85.73,85.94,85.73,85.84,28
20110201|2010-11-12 12:30,12,85.96,86.05,85.68,85.68,31
20110201|2010-11-12 13:00,12,85.58,86.23,85.58,85.76,114
20110201|2010-11-12 13:30,12,85.76,85.86,85.74,85.79,35
20110201|2010-11-12 14:00,12,85.91,85.91,85.91,85.91,6
20110201|2010-11-12 14:30,12,85.53,85.54,85.53,85.54,4
20110201|2010-11-12 15:00,12,85.49,85.49,85.49,85.49,1
20110201|2010-11-12 15:30,12,85.81,85.81,85.8,85.8,7
20110201|2010-11-14 19:00,15,86.28,86.28,86.28,86.28,3
20110201|2010-11-14 19:30,15,86.3,86.3,86.3,86.3,8
20110201|2010-11-14 20:30,15,86.24,86.24,86.24,86.24,3
20110201|2010-11-14 21:00,15,86.07,86.16,86.06,86.16,5
20110201|2010-11-14 23:00,15,85.97,85.97,85.97,85.97,1
20110201|2010-11-14 23:30,15,85.88,85.88,85.71,85.71,21
20110201|2010-11-15 00:00,15,85.77,85.77,85.77,85.77,1
20110201|2010-11-15 00:30,15,85.82,85.97,85.82,85.97,4
20110201|2010-11-15 01:30,15,85.99,85.99,85.99,85.99,1
20110201|2010-11-15 02:00,15,86.07,86.37,86.07,86.35,22
20110201|2010-11-15 02:30,15,86.26,86.36,86.14,86.16,32
20110201|2010-11-15 03:00,15,86.05,86.2,86.03,86.2,5
20110201|2010-11-15 03:30,15,86.4,86.42,86.21,86.21,49
20110201|2010-11-15 04:00,15,86.36,86.42,86.36,86.42,2
20110201|2010-11-15 04:30,15,86.47,86.47,86.47,86.47,1
20110201|2010-11-15 05:00,15,86.37,86.44,86.37,86.44,5
20110201|2010-11-15 05:30,15,86.36,86.36,86.33,86.35,4
20110201|2010-11-15 06:00,15,86.54,86.54,86.43,86.43,3
20110201|2010-11-15 06:30,15,86.65,86.65,86.53,86.53,2
20110201|2010-11-15 07:00,15,86.43,86.43,86.4,86.4,15
20110201|2010-11-15 07:30,15,86.36,86.58,86.19,86.37,74
20110201|2010-11-15 08:00,15,86.37,86.55,86.32,86.43,80
20110201|2010-11-15 08:30,15,86.43,86.52,86.1,86.2,216
20110201|2010-11-15 09:00,15,86.2,86.26,85.92,86.26,164
20110201|2010-11-15 09:30,15,86.28,86.4,86.12,86.16,63
20110201|2010-11-15 10:00,15,86.07,86.19,85.84,85.84,169
20110201|2010-11-15 10:30,15,85.87,86.32,85.87,86.24,86
20110201|2010-11-15 11:00,15,86.31,86.34,86.11,86.14,68
20110201|2010-11-15 11:30,15,86.16,86.21,86.13,86.18,30
20110201|2010-11-15 12:00,15,86.15,86.15,86.05,86.1,24
20110201|2010-11-15 12:30,15,86.06,86.14,85.94,86.14,56
20110201|2010-11-15 13:00,15,86.04,86.13,85.73,85.83,64
20110201|2010-11-15 13:30,15,85.85,85.85,85.61,85.77,66
20110201|2010-11-15 14:00,15,85.68,85.68,85.49,85.6,74
20110201|2010-11-15 14:30,15,85.58,85.69,85.56,85.56,16
20110201|2010-11-15 15:00,15,85.66,85.66,85.66,85.66,25
20110201|2010-11-15 15:30,15,85.62,85.62,85.59,85.59,2
20110201|2010-11-15 19:00,16,85.55,85.56,85.55,85.56,5
20110201|2010-11-15 19:30,16,85.35,85.35,85.34,85.34,10
20110201|2010-11-15 20:00,16,85.39,85.4,85.27,85.27,16
20110201|2010-11-15 20:30,16,85.35,85.42,85.35,85.42,10
20110201|2010-11-15 21:00,16,85.51,85.51,85.51,85.51,10
20110201|2010-11-15 22:00,16,85.52,85.54,85.52,85.54,4
20110201|2010-11-15 22:30,16,85.55,85.61,85.55,85.61,9
20110201|2010-11-15 23:00,16,85.63,85.71,85.63,85.71,2
20110201|2010-11-15 23:30,16,85.48,85.48,85.48,85.48,1
20110201|2010-11-16 00:00,16,85.37,85.37,85.37,85.37,1
20110201|2010-11-16 00:30,16,85.34,85.34,85.34,85.34,1
20110201|2010-11-16 01:00,16,85.22,85.22,85.22,85.22,1
20110201|2010-11-16 01:30,16,85.26,85.26,85.26,85.26,1
20110201|2010-11-16 02:00,16,85.37,85.52,85.37,85.52,6
20110201|2010-11-16 02:30,16,85.47,85.58,85.41,85.41,6
20110201|2010-11-16 03:00,16,85.35,85.35,85.26,85.3,7
20110201|2010-11-16 03:30,16,85.32,85.33,85.07,85.12,18
20110201|2010-11-16 04:00,16,85.15,85.25,85.08,85.1,31
20110201|2010-11-16 04:30,16,85.1,85.11,84.84,84.84,53
20110201|2010-11-16 05:00,16,84.84,84.85,84.65,84.65,46
20110201|2010-11-16 05:30,16,84.64,84.71,84.64,84.69,23
20110201|2010-11-16 06:00,16,84.71,84.9,84.71,84.9,11
20110201|2010-11-16 06:30,16,84.8,84.9,84.74,84.75,140
20110201|2010-11-16 07:00,16,84.74,84.95,84.71,84.79,54
20110201|2010-11-16 07:30,16,84.77,84.94,84.49,84.53,117
20110201|2010-11-16 08:00,16,84.51,84.62,84.36,84.47,126
20110201|2010-11-16 08:30,16,84.64,84.66,84.28,84.29,69
20110201|2010-11-16 09:00,16,84.24,84.37,84.12,84.34,78
20110201|2010-11-16 09:30,16,84.27,84.27,83.98,84.15,122
20110201|2010-11-16 10:00,16,84.18,84.23,83.69,83.81,274
20110201|2010-11-16 10:30,16,83.82,83.92,83.39,83.6,178
20110201|2010-11-16 11:00,16,83.67,83.73,83.52,83.52,168
20110201|2010-11-16 11:30,16,83.51,83.58,83.33,83.5,133
20110201|2010-11-16 12:00,16,83.55,83.72,83.43,83.72,129
20110201|2010-11-16 12:30,16,83.65,84,83.6,83.99,190
20110201|2010-11-16 13:00,16,83.95,83.95,83.38,83.42,375
20110201|2010-11-16 13:30,16,83.39,83.48,83.25,83.39,74
20110201|2010-11-16 14:00,16,83.41,83.41,83.19,83.29,41
20110201|2010-11-16 14:30,16,83.33,83.33,83.33,83.33,2
20110201|2010-11-16 15:30,16,83.53,83.53,83.53,83.53,5
20110201|2010-11-16 16:30,16,83.41,83.41,83.41,83.41,1
20110201|2010-11-16 19:30,17,83.51,83.52,83.5,83.5,6
20110201|2010-11-16 20:30,17,83.34,83.43,83.31,83.43,11
20110201|2010-11-16 23:00,17,83.36,83.36,83.33,83.36,5
20110201|2010-11-16 23:30,17,83.32,83.45,83.32,83.45,7
20110201|2010-11-17 00:00,17,83.36,83.36,83.36,83.36,1
20110201|2010-11-17 00:30,17,83.26,83.26,83.26,83.26,17
20110201|2010-11-17 01:00,17,83.26,83.26,83.18,83.18,9
20110201|2010-11-17 01:30,17,83,83,82.51,82.58,35
20110201|2010-11-17 02:00,17,82.61,82.62,82.28,82.62,13
20110201|2010-11-17 02:30,17,82.66,82.71,82.61,82.61,3
20110201|2010-11-17 03:00,17,82.6,83.05,82.57,82.96,53
20110201|2010-11-17 03:30,17,82.9,82.97,82.89,82.97,6
20110201|2010-11-17 04:00,17,82.98,82.98,82.86,82.92,4
20110201|2010-11-17 04:30,17,83.19,83.22,83.15,83.17,14
20110201|2010-11-17 05:00,17,82.98,83,82.93,82.93,10
20110201|2010-11-17 05:30,17,82.89,82.89,82.71,82.83,19
20110201|2010-11-17 06:00,17,82.8,82.83,82.7,82.7,11
20110201|2010-11-17 06:30,17,82.82,83.24,82.82,83.1,42
20110201|2010-11-17 07:00,17,83.13,83.35,83.1,83.33,63
20110201|2010-11-17 07:30,17,83.39,83.55,83.01,83.1,91
20110201|2010-11-17 08:00,17,83.31,83.31,82.75,82.93,173
20110201|2010-11-17 08:30,17,82.91,82.98,82.69,82.82,159
20110201|2010-11-17 09:00,17,82.9,82.98,82.81,82.93,392
20110201|2010-11-17 09:30,17,83.32,83.56,83.15,83.15,220
20110201|2010-11-17 10:00,17,83.2,83.3,82.71,82.96,227
20110201|2010-11-17 10:30,17,82.91,82.91,82.41,82.73,194
20110201|2010-11-17 11:00,17,82.7,82.77,82.06,82.1,335
20110201|2010-11-17 11:30,17,82.06,82.13,81.81,81.95,276
20110201|2010-11-17 12:00,17,81.83,82.09,81.83,82.05,100
20110201|2010-11-17 12:30,17,82.12,82.16,81.95,82.02,260
20110201|2010-11-17 13:00,17,81.99,81.99,81.33,81.7,593
20110201|2010-11-17 13:30,17,81.7,81.77,81.66,81.66,129
20110201|2010-11-17 14:00,17,81.64,81.64,81.51,81.51,8
20110201|2010-11-17 14:30,17,81.5,81.75,81.5,81.68,44
20110201|2010-11-17 19:00,18,82.13,82.26,82.08,82.26,36
20110201|2010-11-17 19:30,18,82.24,82.27,82.24,82.27,6
20110201|2010-11-17 20:00,18,82.33,82.35,82.33,82.35,6
20110201|2010-11-17 20:30,18,82.32,82.37,82.25,82.25,9
20110201|2010-11-17 21:00,18,82.24,82.44,82.24,82.44,16
20110201|2010-11-17 21:30,18,82.43,82.49,82.37,82.37,6
20110201|2010-11-17 22:30,18,82.55,82.64,82.52,82.53,4
20110201|2010-11-17 23:30,18,82.49,82.55,82.49,82.55,10
20110201|2010-11-18 00:00,18,82.73,82.73,82.73,82.73,1
20110201|2010-11-18 00:30,18,82.81,82.81,82.69,82.69,2
20110201|2010-11-18 01:00,18,82.69,82.77,82.68,82.77,7
20110201|2010-11-18 01:30,18,82.79,82.8,82.79,82.8,2
20110201|2010-11-18 02:00,18,82.77,82.77,82.62,82.69,25
20110201|2010-11-18 02:30,18,82.71,83.27,82.71,83.22,109
20110201|2010-11-18 03:00,18,83.3,83.39,83.13,83.14,117
20110201|2010-11-18 03:30,18,83.16,83.21,83.09,83.2,27
20110201|2010-11-18 04:00,18,83.14,83.14,82.96,82.96,64
20110201|2010-11-18 04:30,18,83.04,83.06,82.93,82.93,37
20110201|2010-11-18 05:00,18,83.02,83.02,82.95,82.99,41
20110201|2010-11-18 05:30,18,82.97,83.04,82.81,82.88,40
20110201|2010-11-18 06:00,18,82.84,82.92,82.83,82.92,24
20110201|2010-11-18 06:30,18,82.97,83.1,82.93,83.02,111
20110201|2010-11-18 07:00,18,83.04,83.18,83.02,83.09,99
20110201|2010-11-18 07:30,18,83.06,83.2,83,83.15,103
20110201|2010-11-18 08:00,18,83.1,83.1,82.68,82.9,316
20110201|2010-11-18 08:30,18,82.88,83,82.75,82.9,248
20110201|2010-11-18 09:00,18,82.92,83.15,82.69,82.94,516
20110201|2010-11-18 09:30,18,82.88,82.98,82.52,82.55,238
20110201|2010-11-18 10:00,18,82.51,82.99,82.43,82.86,429
20110201|2010-11-18 10:30,18,82.89,83.15,82.79,83.09,533
20110201|2010-11-18 11:00,18,83.15,83.57,83.15,83.5,361
20110201|2010-11-18 11:30,18,83.5,83.5,83.32,83.4,112
20110201|2010-11-18 12:00,18,83.39,83.46,83.31,83.32,106
20110201|2010-11-18 12:30,18,83.3,83.41,83.21,83.23,122
20110201|2010-11-18 13:00,18,83.19,83.19,82.74,83.12,239
20110201|2010-11-18 13:30,18,83.11,83.27,83.08,83.21,78
20110201|2010-11-18 14:00,18,83.23,83.26,83.1,83.13,9
20110201|2010-11-18 14:30,18,83.18,83.36,83.11,83.36,26
20110201|2010-11-18 15:00,18,83.38,83.53,83.38,83.53,8
20110201|2010-11-18 15:30,18,83.45,83.47,83.45,83.45,12
20110201|2010-11-18 16:00,18,83.51,83.51,83.51,83.51,4
20110201|2010-11-18 19:00,19,83.34,83.34,83.34,83.34,3
20110201|2010-11-18 20:00,19,83.21,83.23,83.21,83.23,4
20110201|2010-11-18 20:30,19,83.25,83.29,83.25,83.29,5
20110201|2010-11-18 21:00,19,82.94,82.94,82.93,82.93,2
20110201|2010-11-18 22:30,19,82.7,82.75,82.7,82.75,6
20110201|2010-11-18 23:00,19,82.73,82.73,82.67,82.67,7
20110201|2010-11-18 23:30,19,82.71,82.73,82.64,82.7,33
20110201|2010-11-19 00:30,19,83.12,83.23,83.12,83.23,6
20110201|2010-11-19 01:00,19,83.21,83.21,83.21,83.21,1
20110201|2010-11-19 02:00,19,83.37,83.49,83.25,83.49,28
20110201|2010-11-19 02:30,19,83.53,83.8,83.53,83.8,109
20110201|2010-11-19 03:00,19,83.8,83.93,83.66,83.73,169
20110201|2010-11-19 03:30,19,83.71,83.83,83.6,83.71,71
20110201|2010-11-19 04:00,19,83.62,83.66,83.55,83.59,97
20110201|2010-11-19 04:30,19,83.53,83.71,82.68,83.37,574
20110201|2010-11-19 05:00,19,83.37,83.63,83.22,83.27,130
20110201|2010-11-19 05:30,19,83.27,83.38,83.17,83.18,51
20110201|2010-11-19 06:00,19,83.2,83.22,82.8,82.81,79
20110201|2010-11-19 06:30,19,82.75,82.96,82.64,82.79,102
20110201|2010-11-19 07:00,19,82.8,82.8,82.29,82.7,209
20110201|2010-11-19 07:30,19,82.67,82.91,82.41,82.42,161
20110201|2010-11-19 08:00,19,82.41,82.69,82.33,82.54,171
20110201|2010-11-19 08:30,19,82.63,82.65,81.75,82.07,538
20110201|2010-11-19 09:00,19,82.09,82.19,81.92,81.96,381
20110201|2010-11-19 09:30,19,81.94,82.76,81.92,82.5,512
20110201|2010-11-19 10:00,19,82.41,82.58,82.11,82.23,242
20110201|2010-11-19 10:30,19,82.21,82.4,81.98,82,283
20110201|2010-11-19 11:00,19,82.05,82.28,81.93,82.16,296
20110201|2010-11-19 11:30,19,82.08,82.19,82.03,82.19,116
20110201|2010-11-19 12:00,19,82.17,82.47,82.11,82.15,216
20110201|2010-11-19 12:30,19,82.17,82.28,82.02,82.15,133
20110201|2010-11-19 13:00,19,82.24,82.67,82.24,82.58,249
20110201|2010-11-19 13:30,19,82.55,82.63,82.52,82.59,60
20110201|2010-11-19 14:00,19,82.44,82.54,82.44,82.54,18
20110201|2010-11-19 14:30,19,82.48,82.6,82.48,82.6,31
20110201|2010-11-19 15:00,19,82.68,82.68,82.65,82.65,6
20110201|2010-11-19 15:30,19,82.51,82.51,82.51,82.51,1
20110201|2010-11-21 19:00,22,82.94,83,82.94,83,7
20110201|2010-11-21 20:00,22,83.04,83.04,83.02,83.02,4
20110201|2010-11-21 20:30,22,83,83.05,83,83.05,6
20110201|2010-11-21 21:00,22,83.02,83.1,83.02,83.1,7
20110201|2010-11-21 21:30,22,83.13,83.15,83.13,83.15,5
20110201|2010-11-21 22:00,22,83.04,83.04,82.97,83.04,4
20110201|2010-11-21 22:30,22,83.06,83.14,83.06,83.09,3
20110201|2010-11-21 23:00,22,83.12,83.29,83.12,83.29,6
20110201|2010-11-21 23:30,22,83.25,83.29,83.19,83.22,12
20110201|2010-11-22 00:00,22,83.16,83.18,83.14,83.14,6
20110201|2010-11-22 00:30,22,83.14,83.14,83.04,83.11,12
20110201|2010-11-22 01:00,22,83.21,83.21,83.21,83.21,2
20110201|2010-11-22 01:30,22,83.21,83.21,83.03,83.08,16
20110201|2010-11-22 02:00,22,83.1,83.16,82.9,83.15,104
20110201|2010-11-22 02:30,22,83.14,83.31,83.14,83.29,40
20110201|2010-11-22 03:00,22,83.33,83.41,83.28,83.29,104
20110201|2010-11-22 03:30,22,83.24,83.28,83.13,83.23,40
20110201|2010-11-22 04:00,22,83.26,83.41,83.26,83.35,73
20110201|2010-11-22 04:30,22,83.36,83.41,83.28,83.34,24
20110201|2010-11-22 05:00,22,83.39,83.43,83.17,83.18,82
20110201|2010-11-22 05:30,22,83.2,83.24,82.96,82.96,55
20110201|2010-11-22 06:00,22,82.92,82.95,82.71,82.74,75
20110201|2010-11-22 06:30,22,82.71,82.94,82.7,82.84,63
20110201|2010-11-22 07:00,22,82.74,82.74,82.34,82.53,231
20110201|2010-11-22 07:30,22,82.41,82.68,82.39,82.6,126
20110201|2010-11-22 08:00,22,82.62,82.65,82.15,82.15,155
20110201|2010-11-22 08:30,22,82.13,82.31,81.98,82.29,135
20110201|2010-11-22 09:00,22,82.28,82.42,81.99,81.99,154
20110201|2010-11-22 09:30,22,81.98,82.01,81.71,81.76,177
20110201|2010-11-22 10:00,22,81.74,81.74,81.4,81.64,387
20110201|2010-11-22 10:30,22,81.63,81.84,81.57,81.65,132
20110201|2010-11-22 11:00,22,81.63,81.71,81.34,81.37,249
20110201|2010-11-22 11:30,22,81.35,81.71,81.29,81.65,168
20110201|2010-11-22 12:00,22,81.62,81.75,81.51,81.75,129
20110201|2010-11-22 12:30,22,81.8,82.25,81.8,82.1,344
20110201|2010-11-22 13:00,22,82.1,82.39,82.1,82.33,356
20110201|2010-11-22 13:30,22,82.33,82.35,82.23,82.32,134
20110201|2010-11-22 14:00,22,82.33,82.36,82.19,82.2,23
20110201|2010-11-22 14:30,22,82.15,82.27,82.12,82.26,85
20110201|2010-11-22 15:00,22,82.25,82.27,82.22,82.27,12
20110201|2010-11-22 15:30,22,82.2,82.2,82.16,82.16,53
20110201|2010-11-22 16:00,22,82.14,82.15,82.14,82.15,25
20110201|2010-11-22 19:30,23,82.32,82.38,82.32,82.38,4
20110201|2010-11-22 20:00,23,82.25,82.25,82.25,82.25,2
20110201|2010-11-22 20:30,23,82,82.01,82,82.01,2
20110201|2010-11-22 21:00,23,81.98,81.98,81.98,81.98,2
20110201|2010-11-22 22:30,23,81.73,81.73,81.73,81.73,1
20110201|2010-11-22 23:00,23,81.7,81.7,81.7,81.7,1
20110201|2010-11-22 23:30,23,81.81,81.82,81.81,81.82,4
20110201|2010-11-23 00:00,23,81.68,81.68,81.59,81.59,5
20110201|2010-11-23 00:30,23,81.57,81.57,81.57,81.57,1
20110201|2010-11-23 01:00,23,81.84,81.89,81.79,81.86,30
20110201|2010-11-23 01:30,23,81.7,81.78,81.7,81.78,2
20110201|2010-11-23 02:00,23,81.81,82.12,81.68,82.12,35
20110201|2010-11-23 02:30,23,82.13,82.2,81.94,82.18,105
20110201|2010-11-23 03:00,23,82.14,82.25,82.08,82.08,17
20110201|2010-11-23 03:30,23,82.17,82.18,81.92,81.92,28
20110201|2010-11-23 04:00,23,81.9,82.04,81.83,81.9,35
20110201|2010-11-23 04:30,23,81.89,81.99,81.71,81.86,59
20110201|2010-11-23 05:00,23,81.9,81.99,81.82,81.82,17
20110201|2010-11-23 05:30,23,81.86,81.91,81.73,81.73,69
20110201|2010-11-23 06:00,23,81.81,81.81,81.43,81.47,118
20110201|2010-11-23 06:30,23,81.55,81.57,81.11,81.23,294
20110201|2010-11-23 07:00,23,81.16,81.24,80.89,81.16,185
20110201|2010-11-23 07:30,23,81.25,81.28,80.91,81.07,128
20110201|2010-11-23 08:00,23,81.11,81.9,81.08,81.57,595
20110201|2010-11-23 08:30,23,81.51,81.72,81.33,81.37,457
20110201|2010-11-23 09:00,23,81.37,81.56,81.15,81.27,245
20110201|2010-11-23 09:30,23,81.29,81.67,81.15,81.67,163
20110201|2010-11-23 10:00,23,81.65,81.68,81.4,81.53,171
20110201|2010-11-23 10:30,23,81.46,81.74,81.39,81.74,254
20110201|2010-11-23 11:00,23,81.7,82.31,81.59,82.26,489
20110201|2010-11-23 11:30,23,82.25,82.42,82.07,82.32,221
20110201|2010-11-23 12:00,23,82.28,82.53,82.19,82.32,158
20110201|2010-11-23 12:30,23,82.35,82.35,81.92,82,187
20110201|2010-11-23 13:00,23,82.07,82.07,81.54,81.82,446
20110201|2010-11-23 13:30,23,81.82,82,81.81,82,65
20110201|2010-11-23 14:00,23,81.95,82.01,81.93,81.95,57
20110201|2010-11-23 14:30,23,81.95,82.1,81.95,82.04,85
20110201|2010-11-23 15:30,23,81.65,81.65,81.65,81.65,25
20110201|2010-11-23 19:00,24,82.05,82.25,82.05,82.25,32
20110201|2010-11-23 20:30,24,82.22,82.25,82.21,82.25,6
20110201|2010-11-23 21:00,24,82.2,82.2,82.2,82.2,1
20110201|2010-11-23 22:30,24,82.18,82.18,82.18,82.18,3
20110201|2010-11-23 23:30,24,82.27,82.27,82.18,82.18,4
20110201|2010-11-24 00:00,24,82.12,82.12,82.12,82.12,1
20110201|2010-11-24 00:30,24,82.22,82.28,82.22,82.28,3
20110201|2010-11-24 01:00,24,82.42,82.44,82.42,82.44,5
20110201|2010-11-24 01:30,24,82.33,82.33,82.17,82.19,17
20110201|2010-11-24 02:00,24,82.15,82.4,82.11,82.24,53
20110201|2010-11-24 02:30,24,82.3,82.3,81.91,81.91,129
20110201|2010-11-24 03:00,24,81.91,82.11,81.78,81.98,130
20110201|2010-11-24 03:30,24,82,82.17,81.92,82.05,136
20110201|2010-11-24 04:00,24,82.07,82.13,82,82.13,30
20110201|2010-11-24 04:30,24,82.17,82.24,82.07,82.24,40
20110201|2010-11-24 05:00,24,82.31,82.41,82.21,82.33,57
20110201|2010-11-24 05:30,24,82.25,82.25,81.92,81.93,30
20110201|2010-11-24 06:00,24,81.94,82.19,81.94,82.15,29
20110201|2010-11-24 06:30,24,82.21,82.37,82.09,82.27,51
20110201|2010-11-24 07:00,24,82.28,82.33,82.1,82.27,62
20110201|2010-11-24 07:30,24,82.31,82.44,82.08,82.31,276
20110201|2010-11-24 08:00,24,82.3,82.3,81.91,82.21,161
20110201|2010-11-24 08:30,24,82.26,82.35,82.12,82.28,73
20110201|2010-11-24 09:00,24,82.23,82.41,82.13,82.41,101
20110201|2010-11-24 09:30,24,82.35,83.48,82.08,83.47,703
20110201|2010-11-24 10:00,24,83.46,83.77,83.31,83.64,838
20110201|2010-11-24 10:30,24,83.67,84.01,83.67,84.01,518
20110201|2010-11-24 11:00,24,84.02,84.32,83.93,84.21,532
20110201|2010-11-24 11:30,24,84.17,84.28,84,84.23,130
20110201|2010-11-24 12:00,24,84.23,84.27,83.99,83.99,323
20110201|2010-11-24 12:30,24,84.01,84.19,83.88,84.17,330
20110201|2010-11-24 13:00,24,84.13,84.45,83.96,84.44,314
20110201|2010-11-24 13:30,24,84.43,84.52,84.43,84.47,159
20110201|2010-11-24 14:00,24,84.46,84.58,84.46,84.58,77
20110201|2010-11-24 14:30,24,84.6,84.64,84.58,84.64,38
20110201|2010-11-24 15:00,24,84.65,84.74,84.65,84.74,102
20110201|2010-11-24 15:30,24,84.74,84.74,84.74,84.74,16
20110201|2010-11-24 19:30,25,84.41,84.41,84.41,84.41,1
20110201|2010-11-24 20:00,25,84.35,84.39,84.35,84.39,4
20110201|2010-11-24 20:30,25,84.36,84.38,84.36,84.38,3
20110201|2010-11-24 21:30,25,84.45,84.45,84.45,84.45,1
20110201|2010-11-24 23:00,25,84.34,84.34,84.33,84.33,3
20110201|2010-11-25 00:00,25,84.28,84.28,84.28,84.28,1
20110201|2010-11-25 01:00,25,84.22,84.22,84.22,84.22,1
20110201|2010-11-25 01:30,25,84.22,84.22,84.18,84.18,3
20110201|2010-11-25 02:00,25,84.05,84.3,84.05,84.27,33
20110201|2010-11-25 02:30,25,84.36,84.36,84.21,84.21,9
20110201|2010-11-25 03:00,25,84.17,84.23,84.15,84.22,134
20110201|2010-11-25 03:30,25,84.21,84.35,84.2,84.34,42
20110201|2010-11-25 04:00,25,84.26,84.36,84.25,84.31,43
20110201|2010-11-25 04:30,25,84.36,84.64,84.36,84.63,57
20110201|2010-11-25 05:00,25,84.55,84.88,84.55,84.88,28
20110201|2010-11-25 05:30,25,84.81,84.89,84.74,84.74,40
20110201|2010-11-25 06:00,25,84.77,84.77,84.77,84.77,1
20110201|2010-11-25 06:30,25,84.75,84.85,84.55,84.55,37
20110201|2010-11-25 07:00,25,84.57,84.68,84.57,84.63,17
20110201|2010-11-25 07:30,25,84.7,84.84,84.7,84.84,12
20110201|2010-11-25 08:00,25,84.75,84.91,84.75,84.87,9
20110201|2010-11-25 08:30,25,84.88,84.88,84.87,84.88,17
20110201|2010-11-25 09:00,25,84.86,84.88,84.84,84.84,7
20110201|2010-11-25 09:30,25,84.91,85.05,84.91,85.02,117
20110201|2010-11-25 10:00,25,85.01,85.08,84.96,85.08,81
20110201|2010-11-25 10:30,25,85.05,85.05,84.9,84.91,36
20110201|2010-11-25 11:00,25,84.89,84.92,84.8,84.83,15
20110201|2010-11-25 11:30,25,84.84,84.86,84.75,84.86,25
20110201|2010-11-25 12:00,25,84.76,84.76,84.65,84.65,2
20110201|2010-11-25 20:00,26,84.42,84.42,84.4,84.4,4
20110201|2010-11-25 21:30,26,84.44,84.44,84.44,84.44,1
20110201|2010-11-25 23:00,26,84.35,84.35,84.35,84.35,1
20110201|2010-11-25 23:30,26,84.25,84.25,84.15,84.15,11
20110201|2010-11-26 00:00,26,84.28,84.28,84.28,84.28,1
20110201|2010-11-26 00:30,26,84.05,84.05,84.05,84.05,2
20110201|2010-11-26 01:00,26,84,84.08,84,84.02,7
20110201|2010-11-26 01:30,26,83.99,84.13,83.99,84.13,14
20110201|2010-11-26 02:00,26,84.2,84.53,84.19,84.53,38
20110201|2010-11-26 02:30,26,84.39,84.48,84.21,84.25,35
20110201|2010-11-26 03:00,26,84.15,84.18,83.87,83.87,150
20110201|2010-11-26 03:30,26,83.85,83.92,83.69,83.87,78
20110201|2010-11-26 04:00,26,83.86,83.86,83.66,83.75,84
20110201|2010-11-26 04:30,26,83.66,83.8,83.65,83.77,13
20110201|2010-11-26 05:00,26,83.69,83.7,83.48,83.54,115
20110201|2010-11-26 05:30,26,83.51,83.6,83.34,83.59,80
20110201|2010-11-26 06:00,26,83.54,83.81,83.53,83.58,191
20110201|2010-11-26 06:30,26,83.67,83.74,83.56,83.68,46
20110201|2010-11-26 07:00,26,83.73,83.8,83.47,83.62,31
20110201|2010-11-26 07:30,26,83.61,83.69,83.41,83.56,42
20110201|2010-11-26 08:00,26,83.44,84.1,83.42,84,123
20110201|2010-11-26 08:30,26,83.99,84.37,83.97,84.25,165
20110201|2010-11-26 09:00,26,84.25,84.25,84.03,84.2,35
20110201|2010-11-26 09:30,26,84.19,84.29,84.06,84.1,124
20110201|2010-11-26 10:00,26,84.08,84.31,84.04,84.12,93
20110201|2010-11-26 10:30,26,84.15,84.15,83.88,83.97,146
20110201|2010-11-26 11:00,26,84.01,84.31,84.01,84.29,97
20110201|2010-11-26 11:30,26,84.28,84.41,84.27,84.39,21
20110201|2010-11-26 12:00,26,84.35,84.39,84.22,84.39,85
20110201|2010-11-26 12:30,26,84.35,84.49,84.35,84.49,2
20110201|2010-11-28 18:00,29,84.74,84.74,84.69,84.69,3
20110201|2010-11-28 19:00,29,84.38,84.38,84.28,84.28,7
20110201|2010-11-28 19:30,29,84.36,84.51,84.36,84.49,10
20110201|2010-11-28 20:00,29,84.57,84.76,84.57,84.76,6
20110201|2010-11-28 22:00,29,84.89,84.89,84.86,84.86,2
20110201|2010-11-28 22:30,29,84.82,84.82,84.8,84.8,7
20110201|2010-11-28 23:30,29,84.85,84.9,84.85,84.9,10
20110201|2010-11-29 00:30,29,84.9,84.9,84.9,84.9,5
20110201|2010-11-29 01:00,29,84.95,85.22,84.95,85.2,45
20110201|2010-11-29 01:30,29,85.25,85.57,85.24,85.57,60
20110201|2010-11-29 02:00,29,85.5,85.57,85.34,85.42,65
20110201|2010-11-29 02:30,29,85.37,85.39,85.14,85.22,89
20110201|2010-11-29 03:00,29,85.32,85.32,85.03,85.2,133
20110201|2010-11-29 03:30,29,85.19,85.27,84.89,85.13,253
20110201|2010-11-29 04:00,29,85.09,85.09,84.84,85.03,81
20110201|2010-11-29 04:30,29,84.94,85.09,84.92,84.95,21
20110201|2010-11-29 05:00,29,84.96,84.96,84.74,84.75,35
20110201|2010-11-29 05:30,29,84.73,85.22,84.73,85.09,42
20110201|2010-11-29 06:00,29,85.14,85.14,84.77,84.93,72
20110201|2010-11-29 06:30,29,84.8,85.04,84.75,84.95,50
20110201|2010-11-29 07:00,29,84.93,85.26,84.93,85.14,95
20110201|2010-11-29 07:30,29,85.15,85.23,84.86,84.86,47
20110201|2010-11-29 08:00,29,84.82,85.08,84.72,85.01,166
20110201|2010-11-29 08:30,29,84.98,84.98,84.3,84.35,538
20110201|2010-11-29 09:00,29,84.35,84.87,84.17,84.82,666
20110201|2010-11-29 09:30,29,84.89,85.33,84.89,85.09,531
20110201|2010-11-29 10:00,29,85.1,85.8,84.95,85.61,606
20110201|2010-11-29 10:30,29,85.66,85.67,85.37,85.59,295
20110201|2010-11-29 11:00,29,85.58,86.08,85.53,85.86,507
20110201|2010-11-29 11:30,29,85.85,85.93,85.72,85.86,197
20110201|2010-11-29 12:00,29,85.87,85.94,85.67,85.75,209
20110201|2010-11-29 12:30,29,85.76,86.12,85.75,85.95,325
20110201|2010-11-29 13:00,29,86,86.3,85.96,86.29,380
20110201|2010-11-29 13:30,29,86.29,86.37,86.22,86.22,135
20110201|2010-11-29 14:00,29,86.22,86.22,86.04,86.1,56
20110201|2010-11-29 14:30,29,86.09,86.31,86.09,86.28,29
20110201|2010-11-29 15:30,29,86.28,86.28,86.27,86.27,33
20110201|2010-11-29 16:00,29,86.4,86.4,86.4,86.4,8
20110201|2010-11-29 16:30,29,86.34,86.34,86.3,86.3,8
20110201|2010-11-29 19:00,30,86.17,86.21,86.13,86.21,10
20110201|2010-11-29 19:30,30,86.2,86.2,86.2,86.2,1
20110201|2010-11-29 20:00,30,86.2,86.2,86.07,86.07,8
20110201|2010-11-29 20:30,30,85.98,86,85.85,85.85,8
20110201|2010-11-29 21:00,30,85.85,85.95,85.85,85.9,8
20110201|2010-11-29 21:30,30,85.88,85.88,85.77,85.77,21
20110201|2010-11-29 22:00,30,85.66,85.76,85.66,85.76,7
20110201|2010-11-29 22:30,30,85.63,85.71,85.63,85.68,18
20110201|2010-11-29 23:00,30,85.58,85.58,85.58,85.58,6
20110201|2010-11-29 23:30,30,85.7,85.84,85.7,85.84,8
20110201|2010-11-30 00:00,30,85.73,85.73,85.73,85.73,1
20110201|2010-11-30 00:30,30,85.88,85.88,85.88,85.88,1
20110201|2010-11-30 01:00,30,85.94,86.04,85.94,86.04,7
20110201|2010-11-30 01:30,30,85.98,86.22,85.95,86.22,10
20110201|2010-11-30 02:00,30,86.18,86.27,85.98,85.98,57
20110201|2010-11-30 02:30,30,85.99,86.01,85.59,85.59,50
20110201|2010-11-30 03:00,30,85.59,85.7,85.44,85.61,272
20110201|2010-11-30 03:30,30,85.7,86.01,85.64,85.92,98
20110201|2010-11-30 04:00,30,85.93,85.95,85.81,85.92,144
20110201|2010-11-30 04:30,30,85.91,86.12,85.83,86.02,179
20110201|2010-11-30 05:00,30,86.07,86.07,85.89,85.89,46
20110201|2010-11-30 05:30,30,85.93,86.06,85.89,85.94,48
20110201|2010-11-30 06:00,30,85.97,85.99,85.81,85.83,60
20110201|2010-11-30 06:30,30,85.84,85.94,85.57,85.57,152
20110201|2010-11-30 07:00,30,85.57,85.7,85.41,85.46,170
20110201|2010-11-30 07:30,30,85.42,85.5,85.31,85.42,144
20110201|2010-11-30 08:00,30,85.42,85.54,85.2,85.24,467
20110201|2010-11-30 08:30,30,85.25,85.86,85.22,85.8,645
20110201|2010-11-30 09:00,30,85.8,86.11,85.56,86.11,513
20110201|2010-11-30 09:30,30,85.97,85.97,85.68,85.87,226
20110201|2010-11-30 10:00,30,85.91,85.99,85.5,85.5,243
20110201|2010-11-30 10:30,30,85.5,85.69,85.34,85.54,507
20110201|2010-11-30 11:00,30,85.55,85.71,85.55,85.71,183
20110201|2010-11-30 11:30,30,85.64,85.79,85.56,85.79,76
20110201|2010-11-30 12:00,30,85.81,85.95,85.71,85.81,135
20110201|2010-11-30 12:30,30,85.82,85.85,85.41,85.48,216
20110201|2010-11-30 13:00,30,85.53,85.59,84.59,84.65,722
20110201|2010-11-30 13:30,30,84.65,84.82,84.56,84.81,206
20110201|2010-11-30 14:00,30,84.74,84.83,84.72,84.72,17
20110201|2010-11-30 14:30,30,84.75,84.76,84.58,84.61,68
20110201|2010-11-30 15:00,30,84.5,84.5,84.1,84.33,258
20110201|2010-11-30 15:30,30,84.22,84.22,84.22,84.22,1
20110201|2010-11-30 16:00,30,84.16,84.16,84.16,84.16,1
20110201|2010-11-30 19:00,1,84.76,84.76,84.62,84.62,15
20110201|2010-11-30 19:30,1,84.57,84.59,84.31,84.58,28
20110201|2010-11-30 20:00,1,84.58,84.68,84.58,84.68,2
20110201|2010-11-30 20:30,1,84.72,84.88,84.72,84.74,12
20110201|2010-11-30 21:00,1,84.65,84.68,84.64,84.68,7
20110201|2010-11-30 21:30,1,84.53,84.53,84.53,84.53,1
20110201|2010-11-30 22:00,1,84.8,84.8,84.8,84.8,1
20110201|2010-11-30 22:30,1,84.95,84.96,84.95,84.96,4
20110201|2010-11-30 23:00,1,85.02,85.06,85.02,85.06,3
20110201|2010-11-30 23:30,1,85,85,85,85,1
20110201|2010-12-01 00:30,1,85.08,85.08,84.9,84.95,31
20110201|2010-12-01 01:00,1,84.95,85.12,84.95,85.12,96
20110201|2010-12-01 01:30,1,85.15,85.25,85.15,85.25,17
20110201|2010-12-01 02:00,1,85.27,85.56,85.21,85.47,157
20110201|2010-12-01 02:30,1,85.5,85.57,85.39,85.4,70
20110201|2010-12-01 03:00,1,85.45,85.65,85.44,85.56,70
20110201|2010-12-01 03:30,1,85.57,85.63,85.54,85.54,33
20110201|2010-12-01 04:00,1,85.56,85.9,85.53,85.9,91
20110201|2010-12-01 04:30,1,85.87,86,85.77,85.95,209
20110201|2010-12-01 05:00,1,85.98,86.05,85.9,85.9,87
20110201|2010-12-01 05:30,1,85.92,86.01,85.81,85.89,83
20110201|2010-12-01 06:00,1,85.86,85.95,85.86,85.88,25
20110201|2010-12-01 06:30,1,85.85,86.1,85.79,86.01,165
20110201|2010-12-01 07:00,1,85.98,86.1,85.91,85.99,123
20110201|2010-12-01 07:30,1,86.05,86.05,85.87,85.93,100
20110201|2010-12-01 08:00,1,85.87,86.46,85.84,86.05,551
20110201|2010-12-01 08:30,1,86.09,86.33,86.05,86.32,338
20110201|2010-12-01 09:00,1,86.29,86.4,86.11,86.27,309
20110201|2010-12-01 09:30,1,85.98,86.36,85.79,86.12,464
20110201|2010-12-01 10:00,1,86.14,86.23,85.95,85.97,353
20110201|2010-12-01 10:30,1,86,86.82,85.88,86.65,631
20110201|2010-12-01 11:00,1,86.61,86.96,86.57,86.77,423
20110201|2010-12-01 11:30,1,86.83,86.94,86.75,86.87,145
20110201|2010-12-01 12:00,1,86.85,87.08,86.8,86.81,197
20110201|2010-12-01 12:30,1,86.91,87.15,86.78,87.07,207
20110201|2010-12-01 13:00,1,87.02,87.42,87.02,87.23,584
20110201|2010-12-01 13:30,1,87.23,87.23,87.06,87.09,79
20110201|2010-12-01 14:00,1,87.11,87.18,87.11,87.18,15
20110201|2010-12-01 14:30,1,87.19,87.25,87.16,87.17,24
20110201|2010-12-01 15:00,1,87.24,87.24,87.24,87.24,1
20110201|2010-12-01 19:00,2,87.11,87.11,87.11,87.11,4
20110201|2010-12-01 19:30,2,86.92,86.92,86.92,86.92,1
20110201|2010-12-01 20:00,2,86.99,86.99,86.99,86.99,6
20110201|2010-12-01 20:30,2,86.96,86.96,86.9,86.9,6
20110201|2010-12-01 21:00,2,87.12,87.14,87.11,87.11,9
20110201|2010-12-01 21:30,2,87.05,87.05,87.05,87.05,3
20110201|2010-12-01 22:00,2,87.02,87.2,87.02,87.12,9
20110201|2010-12-01 22:30,2,87,87,87,87,2
20110201|2010-12-01 23:30,2,87.13,87.13,87.09,87.09,4
20110201|2010-12-02 00:00,2,87.16,87.16,87.16,87.16,1
20110201|2010-12-02 00:30,2,87.27,87.27,87.27,87.27,1
20110201|2010-12-02 01:00,2,87.23,87.32,87.22,87.32,13
20110201|2010-12-02 01:30,2,87.34,87.55,87.32,87.55,40
20110201|2010-12-02 02:00,2,87.48,87.53,87.27,87.27,17
20110201|2010-12-02 02:30,2,87.32,87.32,86.97,87.01,44
20110201|2010-12-02 03:00,2,87.01,87.48,87.01,87.46,164
20110201|2010-12-02 03:30,2,87.47,87.55,87.39,87.4,50
20110201|2010-12-02 04:00,2,87.46,87.46,87.21,87.29,42
20110201|2010-12-02 04:30,2,87.23,87.34,87.18,87.18,36
20110201|2010-12-02 05:00,2,87.14,87.29,87.14,87.2,41
20110201|2010-12-02 05:30,2,87.21,87.21,87.03,87.05,43
20110201|2010-12-02 06:00,2,87.1,87.34,87.08,87.32,68
20110201|2010-12-02 06:30,2,87.29,87.33,87.11,87.21,74
20110201|2010-12-02 07:00,2,87.23,87.32,87,87.12,333
20110201|2010-12-02 07:30,2,87.12,87.35,86.9,87.14,460
20110201|2010-12-02 08:00,2,87.11,87.21,86.78,87.07,270
20110201|2010-12-02 08:30,2,87.09,87.6,86.95,87.5,352
20110201|2010-12-02 09:00,2,87.57,87.81,87.52,87.65,750
20110201|2010-12-02 09:30,2,87.64,87.7,87.22,87.31,374
20110201|2010-12-02 10:00,2,87.3,87.8,87.3,87.55,285
20110201|2010-12-02 10:30,2,87.57,87.64,87.5,87.64,320
20110201|2010-12-02 11:00,2,87.62,87.9,87.52,87.88,182
20110201|2010-12-02 11:30,2,87.85,88.02,87.8,87.82,315
20110201|2010-12-02 12:00,2,87.8,88.14,87.78,88.07,270
20110201|2010-12-02 12:30,2,88.06,88.3,87.99,88.16,301
20110201|2010-12-02 13:00,2,88.24,88.55,88.19,88.4,553
20110201|2010-12-02 13:30,2,88.4,88.42,88.24,88.26,246
20110201|2010-12-02 14:00,2,88.33,88.46,88.33,88.4,48
20110201|2010-12-02 14:30,2,88.38,88.43,88.36,88.41,31
20110201|2010-12-02 15:00,2,88.43,88.43,88.35,88.38,10
20110201|2010-12-02 15:30,2,88.42,88.42,88.42,88.42,57
20110201|2010-12-02 16:00,2,88.41,88.42,88.34,88.34,21
20110201|2010-12-02 16:30,2,88.41,88.42,88.41,88.42,25
20110201|2010-12-02 19:00,3,88.2,88.2,88.2,88.2,2
20110201|2010-12-02 19:30,3,88.05,88.12,88.04,88.12,9
20110201|2010-12-02 20:00,3,88.2,88.21,88.2,88.21,6
20110201|2010-12-02 20:30,3,88.31,88.31,88.29,88.29,6
20110201|2010-12-02 21:00,3,88.39,88.42,88.27,88.27,14
20110201|2010-12-02 22:00,3,88.18,88.18,88.18,88.18,1
20110201|2010-12-02 23:30,3,88.02,88.15,88.02,88.15,8
20110201|2010-12-03 00:30,3,88.28,88.28,88.28,88.28,5
20110201|2010-12-03 01:00,3,88.37,88.42,88.37,88.42,53
20110201|2010-12-03 01:30,3,88.35,88.37,88.25,88.25,10
20110201|2010-12-03 02:00,3,88.23,88.35,87.9,87.97,68
20110201|2010-12-03 02:30,3,87.97,88.18,87.97,88.07,75
20110201|2010-12-03 03:00,3,88.03,88.23,87.98,88.23,91
20110201|2010-12-03 03:30,3,88.22,88.3,88.18,88.24,80
20110201|2010-12-03 04:00,3,88.22,88.65,88.21,88.55,297
20110201|2010-12-03 04:30,3,88.56,88.61,88.24,88.33,285
20110201|2010-12-03 05:00,3,88.36,88.64,88.25,88.64,164
20110201|2010-12-03 05:30,3,88.64,88.73,88.55,88.62,353
20110201|2010-12-03 06:00,3,88.61,88.65,88.52,88.59,108
20110201|2010-12-03 06:30,3,88.56,88.65,88.49,88.52,94
20110201|2010-12-03 07:00,3,88.51,88.76,88.51,88.72,123
20110201|2010-12-03 07:30,3,88.34,88.45,87.62,87.82,1064
20110201|2010-12-03 08:00,3,87.8,88.52,87.79,88.25,400
20110201|2010-12-03 08:30,3,88.24,88.6,88.04,88.46,541
20110201|2010-12-03 09:00,3,88.52,88.7,88.21,88.23,852
20110201|2010-12-03 09:30,3,88.32,88.79,88.31,88.75,1336
20110201|2010-12-03 10:00,3,88.76,88.83,88.54,88.6,491
20110201|2010-12-03 10:30,3,88.64,89,88.62,88.94,544
20110201|2010-12-03 11:00,3,88.94,89.04,88.82,89,282
20110201|2010-12-03 11:30,3,89.02,89.42,89.02,89.38,364
20110201|2010-12-03 12:00,3,89.38,89.61,89.15,89.15,589
20110201|2010-12-03 12:30,3,89.12,89.43,89,89.42,445
20110201|2010-12-03 13:00,3,89.45,89.65,89.27,89.58,470
20110201|2010-12-03 13:30,3,89.57,89.7,89.54,89.63,193
20110201|2010-12-03 14:00,3,89.61,89.73,89.6,89.7,22
20110201|2010-12-03 14:30,3,89.72,89.87,89.71,89.73,64
20110201|2010-12-03 15:00,3,89.76,89.76,89.69,89.69,4
20110201|2010-12-03 15:30,3,89.73,89.81,89.73,89.81,6
20110201|2010-12-03 16:00,3,89.83,89.83,89.82,89.82,6
20110201|2010-12-05 17:30,5,89.86,89.9,89.86,89.9,2
20110201|2010-12-05 19:30,6,89.75,89.75,89.75,89.75,1
20110201|2010-12-05 20:00,6,89.74,89.74,89.74,89.74,1
20110201|2010-12-05 20:30,6,89.73,89.75,89.69,89.75,9
20110201|2010-12-05 21:00,6,89.72,89.73,89.7,89.7,10
20110201|2010-12-05 21:30,6,89.62,89.62,89.56,89.56,6
20110201|2010-12-05 22:00,6,89.56,89.61,89.56,89.61,8
20110201|2010-12-05 22:30,6,89.7,89.7,89.69,89.69,2
20110201|2010-12-05 23:00,6,89.79,89.79,89.74,89.74,2
20110201|2010-12-05 23:30,6,89.78,89.78,89.78,89.78,1
20110201|2010-12-06 00:30,6,89.93,89.94,89.93,89.94,10
20110201|2010-12-06 01:00,6,89.98,90.1,89.98,90.1,40
20110201|2010-12-06 01:30,6,90.15,90.15,90.01,90.01,14
20110201|2010-12-06 02:00,6,90.01,90.01,89.79,89.9,14
20110201|2010-12-06 02:30,6,89.94,89.95,89.58,89.59,86
20110201|2010-12-06 03:00,6,89.58,89.84,89.5,89.79,169
20110201|2010-12-06 03:30,6,89.63,89.69,89.5,89.58,149
20110201|2010-12-06 04:00,6,89.6,89.66,89.18,89.18,265
20110201|2010-12-06 04:30,6,89.22,89.29,89.01,89.01,219
20110201|2010-12-06 05:00,6,88.96,89.24,88.96,89.19,224
20110201|2010-12-06 05:30,6,89.16,89.17,89.04,89.15,190
20110201|2010-12-06 06:00,6,89.12,89.49,89.12,89.4,90
20110201|2010-12-06 06:30,6,89.49,89.78,89.45,89.58,384
20110201|2010-12-06 07:00,6,89.66,89.67,89.43,89.44,112
20110201|2010-12-06 07:30,6,89.38,89.44,89.26,89.31,180
20110201|2010-12-06 08:00,6,89.42,89.67,89.16,89.62,504
20110201|2010-12-06 08:30,6,89.64,89.82,89.5,89.6,322
20110201|2010-12-06 09:00,6,89.62,89.78,89.49,89.54,265
20110201|2010-12-06 09:30,6,89.55,89.58,89.28,89.49,239
20110201|2010-12-06 10:00,6,89.48,89.59,89.33,89.56,456
20110201|2010-12-06 10:30,6,89.55,89.59,89.12,89.25,166
20110201|2010-12-06 11:00,6,89.27,89.36,88.99,89.03,320
20110201|2010-12-06 11:30,6,89.09,89.33,89.09,89.23,205
20110201|2010-12-06 12:00,6,89.21,89.42,89.04,89.38,173
20110201|2010-12-06 12:30,6,89.35,89.55,89.32,89.51,219
20110201|2010-12-06 13:00,6,89.51,89.97,89.44,89.68,433
20110201|2010-12-06 13:30,6,89.7,89.75,89.64,89.72,92
20110201|2010-12-06 14:00,6,89.67,89.7,89.63,89.67,107
20110201|2010-12-06 14:30,6,89.67,89.67,89.51,89.52,86
20110201|2010-12-06 15:00,6,89.53,89.53,89.24,89.24,107
20110201|2010-12-06 15:30,6,89.28,89.28,89.28,89.28,1
20110201|2010-12-06 16:00,6,89.24,89.24,89.24,89.24,1
20110201|2010-12-06 19:30,7,89.27,89.27,89.2,89.22,6
20110201|2010-12-06 20:00,7,89.41,89.43,89.41,89.41,5
20110201|2010-12-06 21:00,7,89.54,89.54,89.54,89.54,1
20110201|2010-12-06 21:30,7,89.6,89.6,89.59,89.59,18
20110201|2010-12-06 22:00,7,89.4,89.4,89.38,89.38,4
20110201|2010-12-06 22:30,7,89.35,89.37,89.35,89.37,3
20110201|2010-12-06 23:30,7,89.42,89.5,89.42,89.5,11
20110201|2010-12-07 00:30,7,89.55,89.61,89.55,89.61,7
20110201|2010-12-07 01:00,7,89.6,89.7,89.6,89.69,16
20110201|2010-12-07 01:30,7,89.7,89.84,89.65,89.84,35
20110201|2010-12-07 02:00,7,89.82,89.9,89.77,89.84,99
20110201|2010-12-07 02:30,7,89.65,89.8,89.59,89.73,22
20110201|2010-12-07 03:00,7,89.79,89.92,89.75,89.84,37
20110201|2010-12-07 03:30,7,89.82,90.17,89.8,90.13,348
20110201|2010-12-07 04:00,7,90.21,90.74,90.21,90.57,380
20110201|2010-12-07 04:30,7,90.53,90.55,90.45,90.46,86
20110201|2010-12-07 05:00,7,90.48,90.76,90.42,90.74,216
20110201|2010-12-07 05:30,7,90.77,90.85,90.68,90.7,130
20110201|2010-12-07 06:00,7,90.78,90.81,90.59,90.64,158
20110201|2010-12-07 06:30,7,90.63,90.77,90.61,90.67,150
20110201|2010-12-07 07:00,7,90.72,91.03,90.72,91.02,393
20110201|2010-12-07 07:30,7,91,91.16,90.93,91.09,281
20110201|2010-12-07 08:00,7,91.09,91.09,90.48,90.68,446
20110201|2010-12-07 08:30,7,90.69,90.74,89.91,90.16,1430
20110201|2010-12-07 09:00,7,90.02,90.17,89.4,89.43,722
20110201|2010-12-07 09:30,7,89.44,89.67,89.1,89.56,1022
20110201|2010-12-07 10:00,7,89.58,89.61,89.25,89.49,440
20110201|2010-12-07 10:30,7,89.48,89.56,88.98,89.1,795
20110201|2010-12-07 11:00,7,88.96,89.39,88.86,89.15,699
20110201|2010-12-07 11:30,7,89.01,89.36,88.84,89.01,372
20110201|2010-12-07 12:00,7,89,89.31,88.89,89.28,222
20110201|2010-12-07 12:30,7,89.32,89.38,89.07,89.19,294
20110201|2010-12-07 13:00,7,89.23,89.43,89.09,89.22,389
20110201|2010-12-07 13:30,7,89.22,89.35,89.1,89.1,190
20110201|2010-12-07 14:00,7,89.1,89.2,88.74,88.89,52
20110201|2010-12-07 14:30,7,88.9,88.95,88.63,88.63,234
20110201|2010-12-07 15:00,7,88.63,88.77,88.63,88.7,10
20110201|2010-12-07 15:30,7,88.82,88.9,88.81,88.81,25
20110201|2010-12-07 16:00,7,88.81,88.81,88.81,88.81,1
20110201|2010-12-07 19:30,8,88.73,88.73,88.5,88.53,30
20110201|2010-12-07 20:00,8,88.52,88.55,88.37,88.43,6
20110201|2010-12-07 20:30,8,88.35,88.45,88.33,88.43,10
20110201|2010-12-07 21:00,8,88.31,88.31,88.31,88.31,1
20110201|2010-12-07 21:30,8,88.33,88.43,88.23,88.23,15
20110201|2010-12-07 22:00,8,88.33,88.37,88.31,88.31,7
20110201|2010-12-07 22:30,8,88.15,88.19,88,88.17,104
20110201|2010-12-07 23:00,8,88.2,88.2,88.2,88.2,2
20110201|2010-12-07 23:30,8,88.23,88.23,88.17,88.17,12
20110201|2010-12-08 00:00,8,88.22,88.22,88.22,88.22,1
20110201|2010-12-08 00:30,8,88.34,88.34,88.34,88.34,1
20110201|2010-12-08 01:00,8,88.27,88.29,88.16,88.29,14
20110201|2010-12-08 01:30,8,88.5,88.7,88.48,88.65,56
20110201|2010-12-08 02:00,8,88.48,88.62,88.45,88.45,76
20110201|2010-12-08 02:30,8,88.38,88.56,88.38,88.41,20
20110201|2010-12-08 03:00,8,88.44,88.46,88.23,88.37,137
20110201|2010-12-08 03:30,8,88.47,88.68,88.45,88.68,28
20110201|2010-12-08 04:00,8,88.66,88.78,88.57,88.78,27
20110201|2010-12-08 04:30,8,88.85,88.92,88.79,88.92,22
20110201|2010-12-08 05:00,8,88.87,88.87,88.66,88.66,111
20110201|2010-12-08 05:30,8,88.66,88.86,88.54,88.54,78
20110201|2010-12-08 06:00,8,88.54,88.63,88.43,88.59,91
20110201|2010-12-08 06:30,8,88.56,88.6,88.38,88.6,100
20110201|2010-12-08 07:00,8,88.6,88.96,88.45,88.84,124
20110201|2010-12-08 07:30,8,88.86,89.08,88.74,89.08,142
20110201|2010-12-08 08:00,8,89.08,89.47,89.05,89.06,462
20110201|2010-12-08 08:30,8,89.06,89.49,89.04,89.24,477
20110201|2010-12-08 09:00,8,89.25,89.25,88.56,88.64,621
20110201|2010-12-08 09:30,8,88.56,88.72,87.86,88.43,810
20110201|2010-12-08 10:00,8,88.4,88.74,88.28,88.3,280
20110201|2010-12-08 10:30,8,88.31,89.09,88.16,89,483
20110201|2010-12-08 11:00,8,89.05,89.16,88.86,88.86,197
20110201|2010-12-08 11:30,8,88.87,88.91,88.52,88.64,238
20110201|2010-12-08 12:00,8,88.68,89.09,88.68,88.86,132
20110201|2010-12-08 12:30,8,88.82,89.12,88.81,88.98,94
20110201|2010-12-08 13:00,8,88.88,89.05,88.76,88.83,193
20110201|2010-12-08 13:30,8,88.84,89.02,88.84,88.95,111
20110201|2010-12-08 14:00,8,88.91,88.95,88.86,88.86,31
20110201|2010-12-08 14:30,8,88.85,89.01,88.85,88.99,79
20110201|2010-12-08 15:00,8,88.99,89.14,88.97,89.11,6
20110201|2010-12-08 19:00,9,89.55,89.6,89.55,89.6,8
20110201|2010-12-08 20:00,9,89.58,89.58,89.58,89.58,3
20110201|2010-12-08 20:30,9,89.47,89.47,89.47,89.47,1
20110201|2010-12-08 21:00,9,89.35,89.42,89.35,89.42,3
20110201|2010-12-08 21:30,9,89.33,89.36,89.32,89.36,5
20110201|2010-12-08 22:00,9,89.3,89.33,89.29,89.33,4
20110201|2010-12-08 22:30,9,89.34,89.45,89.34,89.45,3
20110201|2010-12-08 23:00,9,89.41,89.42,89.39,89.39,20
20110201|2010-12-08 23:30,9,89.36,89.56,89.36,89.56,35
20110201|2010-12-09 00:00,9,89.62,89.62,89.46,89.46,7
20110201|2010-12-09 00:30,9,89.48,89.48,89.45,89.45,6
20110201|2010-12-09 01:00,9,89.5,89.53,89.48,89.48,14
20110201|2010-12-09 01:30,9,89.59,89.8,89.59,89.8,57
20110201|2010-12-09 02:00,9,89.8,89.85,89.49,89.49,99
20110201|2010-12-09 02:30,9,89.55,89.77,89.55,89.67,89
20110201|2010-12-09 03:00,9,89.65,89.65,89.47,89.47,38
20110201|2010-12-09 03:30,9,89.41,89.41,89.08,89.18,125
20110201|2010-12-09 04:00,9,89.04,89.04,88.79,88.92,86
20110201|2010-12-09 04:30,9,88.91,89.12,88.87,89.12,21
20110201|2010-12-09 05:00,9,89.11,89.22,89.07,89.1,36
20110201|2010-12-09 05:30,9,89.05,89.17,89.04,89.09,30
20110201|2010-12-09 06:00,9,89.04,89.07,88.87,88.91,28
20110201|2010-12-09 06:30,9,88.86,88.92,88.67,88.92,86
20110201|2010-12-09 07:00,9,88.88,89.2,88.86,89.2,116
20110201|2010-12-09 07:30,9,89.19,89.4,89.15,89.36,261
20110201|2010-12-09 08:00,9,89.39,89.46,89.05,89.05,193
20110201|2010-12-09 08:30,9,89.03,89.21,88.56,89.01,491
20110201|2010-12-09 09:00,9,89.03,89.09,88.31,88.49,553
20110201|2010-12-09 09:30,9,88.56,88.71,88.22,88.53,278
20110201|2010-12-09 10:00,9,88.45,88.67,88.42,88.58,201
20110201|2010-12-09 10:30,9,88.67,88.9,88.64,88.82,280
20110201|2010-12-09 11:00,9,88.81,88.99,88.71,88.8,214
20110201|2010-12-09 11:30,9,88.8,89.2,88.77,89.1,251
20110201|2010-12-09 12:00,9,89.07,89.53,89.07,89.28,393
20110201|2010-12-09 12:30,9,89.29,89.31,89.02,89.28,167
20110201|2010-12-09 13:00,9,89.23,89.31,88.49,88.93,608
20110201|2010-12-09 13:30,9,88.92,88.94,88.86,88.93,98
20110201|2010-12-09 14:00,9,88.92,88.94,88.87,88.92,34
20110201|2010-12-09 14:30,9,88.98,89.15,88.89,88.89,56
20110201|2010-12-09 15:00,9,89.06,89.06,89.05,89.06,17
20110201|2010-12-09 15:30,9,89,89.06,89,89.06,22
20110201|2010-12-09 19:00,10,88.87,88.87,88.87,88.87,1
20110201|2010-12-09 19:30,10,89.04,89.04,88.95,88.96,5
20110201|2010-12-09 21:00,10,88.98,88.98,88.98,88.98,1
20110201|2010-12-09 22:00,10,88.9,88.9,88.9,88.9,1
20110201|2010-12-09 23:30,10,89.08,89.08,89.08,89.08,1
20110201|2010-12-10 00:00,10,89.14,89.26,89.12,89.26,11
20110201|2010-12-10 00:30,10,89.23,89.28,89.23,89.25,34
20110201|2010-12-10 01:00,10,89.29,89.4,89.29,89.35,28
20110201|2010-12-10 01:30,10,89.35,89.37,89.21,89.21,10
20110201|2010-12-10 02:00,10,89.25,89.25,89.05,89.14,85
20110201|2010-12-10 02:30,10,89.07,89.09,88.97,89.08,122
20110201|2010-12-10 03:00,10,89.08,89.19,88.94,89.19,93
20110201|2010-12-10 03:30,10,89.17,89.19,89.1,89.14,14
20110201|2010-12-10 04:00,10,89.11,89.46,88.85,89.36,205
20110201|2010-12-10 04:30,10,89.33,89.38,89.3,89.34,43
20110201|2010-12-10 05:00,10,89.31,89.34,89.09,89.3,69
20110201|2010-12-10 05:30,10,89.31,89.31,89.19,89.19,16
20110201|2010-12-10 06:00,10,89.19,89.46,89.19,89.46,45
20110201|2010-12-10 06:30,10,89.45,89.45,89.22,89.26,82
20110201|2010-12-10 07:00,10,89.22,89.25,89.07,89.16,75
20110201|2010-12-10 07:30,10,89.26,89.33,88.75,88.84,188
20110201|2010-12-10 08:00,10,88.76,89.08,88.67,89,355
20110201|2010-12-10 08:30,10,89.02,89.1,88.68,88.68,250
20110201|2010-12-10 09:00,10,88.76,88.78,88.2,88.36,909
20110201|2010-12-10 09:30,10,88.36,88.59,88.32,88.36,229
20110201|2010-12-10 10:00,10,88.32,88.55,87.95,87.98,469
20110201|2010-12-10 10:30,10,87.98,88.11,87.62,88.07,610
20110201|2010-12-10 11:00,10,88.06,88.5,87.92,88.31,416
20110201|2010-12-10 11:30,10,88.25,88.26,87.92,87.94,199
20110201|2010-12-10 12:00,10,87.9,88.11,87.83,87.85,207
20110201|2010-12-10 12:30,10,87.85,88.23,87.77,88.16,291
20110201|2010-12-10 13:00,10,88.15,88.38,87.95,88.33,394
20110201|2010-12-10 13:30,10,88.32,88.32,88.22,88.24,122
20110201|2010-12-10 14:00,10,88.25,88.31,88.18,88.31,36
20110201|2010-12-10 14:30,10,88.32,88.38,88.27,88.33,64
20110201|2010-12-10 15:00,10,88.32,88.33,88.26,88.26,17
20110201|2010-12-10 16:00,10,88.25,88.25,88.25,88.25,10
20110201|2010-12-12 19:00,13,88.23,88.23,88.23,88.23,3
20110201|2010-12-12 20:30,13,88.65,88.65,88.65,88.65,1
20110201|2010-12-12 22:00,13,88.55,88.55,88.55,88.55,1
20110201|2010-12-12 22:30,13,88.5,88.5,88.5,88.5,3
20110201|2010-12-13 00:00,13,88.7,88.7,88.65,88.65,4
20110201|2010-12-13 01:00,13,88.81,88.92,88.81,88.92,8
20110201|2010-12-13 01:30,13,88.94,88.94,88.83,88.9,10
20110201|2010-12-13 02:00,13,88.83,88.9,88.78,88.82,64
20110201|2010-12-13 02:30,13,88.78,88.94,88.75,88.91,88
20110201|2010-12-13 03:00,13,88.92,89,88.92,89,90
20110201|2010-12-13 03:30,13,88.99,89.06,88.99,89.01,74
20110201|2010-12-13 04:00,13,88.99,89.12,88.99,89.09,84
20110201|2010-12-13 04:30,13,89.12,89.42,89.11,89.39,244
20110201|2010-12-13 05:00,13,89.38,89.5,89.36,89.39,159
20110201|2010-12-13 05:30,13,89.45,89.63,89.4,89.61,234
20110201|2010-12-13 06:00,13,89.65,89.65,89.46,89.57,123
20110201|2010-12-13 06:30,13,89.53,89.6,89.43,89.6,62
20110201|2010-12-13 07:00,13,89.59,89.85,89.5,89.82,419
20110201|2010-12-13 07:30,13,89.84,89.89,89.78,89.86,114
20110201|2010-12-13 08:00,13,89.83,89.98,89.56,89.7,299
20110201|2010-12-13 08:30,13,89.67,89.88,89.41,89.73,416
20110201|2010-12-13 09:00,13,89.74,89.95,89.59,89.68,372
20110201|2010-12-13 09:30,13,89.7,89.84,89.45,89.65,260
20110201|2010-12-13 10:00,13,89.61,89.61,88.9,88.9,516
20110201|2010-12-13 10:30,13,88.9,89.14,88.87,89.06,532
20110201|2010-12-13 11:00,13,89.02,89.02,88.6,88.68,412
20110201|2010-12-13 11:30,13,88.73,88.81,88.5,88.72,266
20110201|2010-12-13 12:00,13,88.69,88.75,88.59,88.71,151
20110201|2010-12-13 12:30,13,88.69,88.88,88.37,88.84,405
20110201|2010-12-13 13:00,13,88.77,89.25,88.71,89.13,503
20110201|2010-12-13 13:30,13,89.14,89.14,89.09,89.12,55
20110201|2010-12-13 14:00,13,89.05,89.05,88.96,88.98,16
20110201|2010-12-13 14:30,13,88.96,88.97,88.74,88.81,55
20110201|2010-12-13 15:00,13,88.8,88.83,88.75,88.75,23
20110201|2010-12-13 15:30,13,88.82,88.82,88.78,88.78,6
20110201|2010-12-13 19:00,14,89.07,89.09,89.05,89.05,6
20110201|2010-12-13 20:00,14,88.95,88.95,88.91,88.91,4
20110201|2010-12-13 21:00,14,88.7,88.7,88.7,88.7,10
20110201|2010-12-13 21:30,14,88.82,88.82,88.82,88.82,1
20110201|2010-12-13 22:30,14,88.7,88.91,88.65,88.91,65
20110201|2010-12-13 23:00,14,88.86,88.9,88.86,88.9,2
20110201|2010-12-13 23:30,14,89.04,89.05,89.04,89.04,7
20110201|2010-12-14 00:30,14,89.05,89.1,89.05,89.1,13
20110201|2010-12-14 01:00,14,89.12,89.19,89.12,89.19,14
20110201|2010-12-14 01:30,14,89.2,89.35,89.2,89.35,58
20110201|2010-12-14 02:00,14,89.31,89.42,89.24,89.34,125
20110201|2010-12-14 02:30,14,89.31,89.45,89.29,89.29,90
20110201|2010-12-14 03:00,14,89.31,89.32,89.05,89.1,77
20110201|2010-12-14 03:30,14,89.13,89.14,88.95,89.01,48
20110201|2010-12-14 04:00,14,88.96,89.48,88.96,89.38,214
20110201|2010-12-14 04:30,14,89.38,89.41,89.19,89.29,130
20110201|2010-12-14 05:00,14,89.36,89.46,89.29,89.4,224
20110201|2010-12-14 05:30,14,89.42,89.47,89.28,89.28,93
20110201|2010-12-14 06:00,14,89.3,89.34,89.22,89.23,35
20110201|2010-12-14 06:30,14,89.2,89.2,89.09,89.19,59
20110201|2010-12-14 07:00,14,89.16,89.16,88.83,88.88,192
20110201|2010-12-14 07:30,14,88.88,89.2,88.88,89.2,193
20110201|2010-12-14 08:00,14,89.2,89.2,88.52,88.72,400
20110201|2010-12-14 08:30,14,88.7,88.7,88.34,88.63,759
20110201|2010-12-14 09:00,14,88.62,88.97,88.62,88.93,333
20110201|2010-12-14 09:30,14,88.94,89.18,88.84,88.92,492
20110201|2010-12-14 10:00,14,88.93,88.99,88.78,88.99,261
20110201|2010-12-14 10:30,14,88.98,89.32,88.97,89.21,354
20110201|2010-12-14 11:00,14,89.23,89.48,89.2,89.27,609
20110201|2010-12-14 11:30,14,89.29,89.36,89.18,89.24,186
20110201|2010-12-14 12:00,14,89.24,89.42,89.22,89.39,229
20110201|2010-12-14 12:30,14,89.37,89.4,88.99,89.01,351
20110201|2010-12-14 13:00,14,88.96,89.03,88.67,88.88,1267
20110201|2010-12-14 13:30,14,88.87,88.98,88.77,88.86,182
20110201|2010-12-14 14:00,14,88.85,88.86,88.61,88.67,75
20110201|2010-12-14 14:30,14,88.62,88.85,88.6,88.85,70
20110201|2010-12-14 15:00,14,88.82,88.93,88.82,88.93,13
20110201|2010-12-14 15:30,14,88.81,88.81,88.76,88.78,76
20110201|2010-12-14 16:00,14,88.82,88.82,88.82,88.82,1
20110201|2010-12-14 19:30,15,88.62,88.62,88.57,88.62,18
20110201|2010-12-14 20:00,15,88.6,88.6,88.42,88.42,6
20110201|2010-12-14 20:30,15,88.4,88.4,88.19,88.2,71
20110201|2010-12-14 21:00,15,88.2,88.2,88.2,88.2,1
20110201|2010-12-14 21:30,15,88.4,88.45,88.4,88.45,6
20110201|2010-12-14 22:00,15,88.5,88.54,88.5,88.54,7
20110201|2010-12-14 22:30,15,88.49,88.49,88.49,88.49,1
20110201|2010-12-14 23:00,15,88.4,88.4,88.4,88.4,1
20110201|2010-12-14 23:30,15,88.4,88.4,88.4,88.4,4
20110201|2010-12-15 00:00,15,88.3,88.3,88.15,88.15,23
20110201|2010-12-15 00:30,15,88.2,88.2,88.09,88.09,13
20110201|2010-12-15 01:00,15,88.1,88.3,88.1,88.3,13
20110201|2010-12-15 01:30,15,88.31,88.31,88.09,88.09,30
20110201|2010-12-15 02:00,15,88.13,88.23,88,88,149
20110201|2010-12-15 02:30,15,88,88.28,87.99,88.25,197
20110201|2010-12-15 03:00,15,88.23,88.24,88.05,88.14,35
20110201|2010-12-15 03:30,15,88.12,88.21,88.03,88.05,36
20110201|2010-12-15 04:00,15,88.02,88.13,87.94,88.04,76
20110201|2010-12-15 04:30,15,88,88.04,87.94,87.95,311
20110201|2010-12-15 05:00,15,87.96,87.96,87.79,87.86,314
20110201|2010-12-15 05:30,15,87.88,88.05,87.82,87.96,254
20110201|2010-12-15 06:00,15,87.96,88.26,87.96,88.2,190
20110201|2010-12-15 06:30,15,88.18,88.3,88.12,88.17,215
20110201|2010-12-15 07:00,15,88.16,88.21,88.02,88.06,235
20110201|2010-12-15 07:30,15,88.08,88.11,87.78,88,182
20110201|2010-12-15 08:00,15,88,88.1,87.43,87.94,986
20110201|2010-12-15 08:30,15,88.01,88.72,88,88.51,1500
20110201|2010-12-15 09:00,15,88.49,88.61,88.43,88.47,420
20110201|2010-12-15 09:30,15,88.7,89.66,88.7,89.32,2925
20110201|2010-12-15 10:00,15,89.31,89.36,88.88,89.22,1122
20110201|2010-12-15 10:30,15,89.24,89.35,89,89.26,666
20110201|2010-12-15 11:00,15,89.27,89.27,89.02,89.1,376
20110201|2010-12-15 11:30,15,89.08,89.18,88.96,89.18,285
20110201|2010-12-15 12:00,15,89.14,89.19,88.92,89.17,436
20110201|2010-12-15 12:30,15,89.19,89.38,89.17,89.38,266
20110201|2010-12-15 13:00,15,89.35,89.39,89.01,89.19,546
20110201|2010-12-15 13:30,15,89.17,89.18,89.01,89.08,237
20110201|2010-12-15 14:00,15,89.1,89.16,89.07,89.12,55
20110201|2010-12-15 14:30,15,89.09,89.19,89.09,89.12,65
20110201|2010-12-15 15:00,15,89.12,89.16,89.03,89.03,39
20110201|2010-12-15 15:30,15,89.07,89.12,89.05,89.12,4
20110201|2010-12-15 16:00,15,89.05,89.05,88.95,88.99,122
20110201|2010-12-15 19:00,16,89.18,89.18,89.18,89.18,1
20110201|2010-12-15 19:30,16,89.2,89.3,89.2,89.3,20
20110201|2010-12-15 20:00,16,89.23,89.23,89.23,89.23,1
20110201|2010-12-15 20:30,16,89.24,89.24,89.17,89.17,15
20110201|2010-12-15 21:00,16,89.14,89.29,89.13,89.29,43
20110201|2010-12-15 21:30,16,89.26,89.26,89.23,89.23,2
20110201|2010-12-15 22:00,16,89.21,89.21,89.21,89.21,1
20110201|2010-12-15 22:30,16,89.1,89.1,89.1,89.1,1
20110201|2010-12-15 23:00,16,89.04,89.04,88.98,88.98,7
20110201|2010-12-15 23:30,16,88.98,88.98,88.98,88.98,1
20110201|2010-12-16 00:30,16,89.05,89.05,89.05,89.05,1
20110201|2010-12-16 01:00,16,89.1,89.1,89.07,89.09,9
20110201|2010-12-16 01:30,16,89.07,89.07,88.74,88.77,76
20110201|2010-12-16 02:00,16,88.74,88.95,88.72,88.91,82
20110201|2010-12-16 02:30,16,88.87,89.08,88.69,88.95,226
20110201|2010-12-16 03:00,16,89.01,89.14,89.01,89.01,119
20110201|2010-12-16 03:30,16,89,89.07,88.76,88.91,71
20110201|2010-12-16 04:00,16,88.85,88.88,88.58,88.59,181
20110201|2010-12-16 04:30,16,88.6,88.79,88.6,88.72,137
20110201|2010-12-16 05:00,16,88.7,88.85,88.6,88.83,301
20110201|2010-12-16 05:30,16,88.85,88.92,88.74,88.83,163
20110201|2010-12-16 06:00,16,88.83,88.98,88.78,88.89,221
20110201|2010-12-16 06:30,16,88.86,88.97,88.75,88.87,193
20110201|2010-12-16 07:00,16,88.87,88.96,88.8,88.85,155
20110201|2010-12-16 07:30,16,88.85,88.92,88.78,88.81,146
20110201|2010-12-16 08:00,16,88.82,89.28,88.72,89.02,685
20110201|2010-12-16 08:30,16,89,89.2,88.8,88.8,614
20110201|2010-12-16 09:00,16,88.79,88.91,88.56,88.63,1722
20110201|2010-12-16 09:30,16,88.68,88.88,88.56,88.78,588
20110201|2010-12-16 10:00,16,88.8,89.12,88.77,89,577
20110201|2010-12-16 10:30,16,89.01,89.08,88.79,89,536
20110201|2010-12-16 11:00,16,89.05,89.09,88.89,89.03,322
20110201|2010-12-16 11:30,16,89.04,89.13,88.93,88.93,394
20110201|2010-12-16 12:00,16,88.93,88.95,88.75,88.76,315
20110201|2010-12-16 12:30,16,88.78,88.97,88.68,88.85,369
20110201|2010-12-16 13:00,16,88.79,88.84,88.33,88.39,881
20110201|2010-12-16 13:30,16,88.38,88.54,88.37,88.47,354
20110201|2010-12-16 14:00,16,88.51,88.6,88.43,88.45,149
20110201|2010-12-16 14:30,16,88.49,88.54,88.46,88.51,76
20110201|2010-12-16 15:00,16,88.51,88.6,88.51,88.57,82
20110201|2010-12-16 15:30,16,88.56,88.56,88.5,88.54,11
20110201|2010-12-16 16:00,16,88.56,88.56,88.56,88.56,3
20110201|2010-12-16 16:30,16,88.57,88.57,88.57,88.57,1
20110201|2010-12-16 19:00,17,88.77,88.9,88.74,88.82,91
20110201|2010-12-16 19:30,17,88.89,88.92,88.88,88.88,7
20110201|2010-12-16 20:00,17,88.73,88.79,88.73,88.79,2
20110201|2010-12-16 21:00,17,88.93,89.02,88.93,89.02,37
20110201|2010-12-16 21:30,17,88.95,88.95,88.85,88.85,31
20110201|2010-12-16 22:00,17,88.85,88.85,88.85,88.85,3
20110201|2010-12-16 22:30,17,88.93,88.95,88.86,88.88,13
20110201|2010-12-16 23:00,17,88.87,88.87,88.84,88.84,2
20110201|2010-12-16 23:30,17,88.82,88.82,88.8,88.81,10
20110201|2010-12-17 00:00,17,88.84,88.9,88.77,88.89,8
20110201|2010-12-17 00:30,17,88.88,88.9,88.87,88.89,17
20110201|2010-12-17 01:00,17,88.93,88.93,88.8,88.8,13
20110201|2010-12-17 01:30,17,88.9,88.9,88.79,88.8,11
20110201|2010-12-17 02:00,17,88.82,88.82,88.6,88.65,117
20110201|2010-12-17 02:30,17,88.64,88.73,88.63,88.69,171
20110201|2010-12-17 03:00,17,88.67,88.76,88.67,88.72,67
20110201|2010-12-17 03:30,17,88.71,88.75,88.66,88.73,155
20110201|2010-12-17 04:00,17,88.74,88.76,88.55,88.6,248
20110201|2010-12-17 04:30,17,88.57,88.58,88.35,88.43,352
20110201|2010-12-17 05:00,17,88.43,88.45,88.08,88.13,424
20110201|2010-12-17 05:30,17,88.14,88.2,88.01,88.17,468
20110201|2010-12-17 06:00,17,88.16,88.23,87.94,87.95,511
20110201|2010-12-17 06:30,17,87.93,87.93,87.71,87.87,662
20110201|2010-12-17 07:00,17,87.9,88.17,87.88,88.15,599
20110201|2010-12-17 07:30,17,88.13,88.36,88.03,88.24,857
20110201|2010-12-17 08:00,17,88.2,88.62,88.17,88.57,1734
20110201|2010-12-17 08:30,17,88.55,88.73,88.35,88.66,1537
20110201|2010-12-17 09:00,17,88.64,89.18,88.49,89.02,1908
20110201|2010-12-17 09:30,17,89,89.12,88.52,88.57,1423
20110201|2010-12-17 10:00,17,88.55,88.79,88.41,88.49,1540
20110201|2010-12-17 10:30,17,88.47,88.76,88.34,88.76,1000
20110201|2010-12-17 11:00,17,88.77,88.79,88.46,88.52,838
20110201|2010-12-17 11:30,17,88.52,88.56,88.38,88.55,363
20110201|2010-12-17 12:00,17,88.56,88.77,88.54,88.7,355
20110201|2010-12-17 12:30,17,88.67,88.88,88.62,88.8,600
20110201|2010-12-17 13:00,17,88.8,88.87,88.48,88.61,1197
20110201|2010-12-17 13:30,17,88.6,88.65,88.52,88.62,391
20110201|2010-12-17 14:00,17,88.65,88.71,88.45,88.6,433
20110201|2010-12-17 14:30,17,88.61,88.65,88.58,88.62,415
20110201|2010-12-17 15:00,17,88.62,88.68,88.59,88.59,94
20110201|2010-12-17 15:30,17,88.58,88.58,88.55,88.58,19
20110201|2010-12-17 16:00,17,88.68,88.68,88.68,88.68,1
20110201|2010-12-19 17:00,19,88.75,88.75,88.68,88.68,2
20110201|2010-12-19 17:30,19,88.68,88.93,88.65,88.93,17
20110201|2010-12-19 18:00,20,89,89.04,88.98,89.03,10
20110201|2010-12-19 18:30,20,89,89,88.89,88.89,27
20110201|2010-12-19 19:00,20,88.89,88.99,88.89,88.93,30
20110201|2010-12-19 19:30,20,88.93,88.97,88.92,88.97,12
20110201|2010-12-19 20:00,20,88.93,88.98,88.91,88.98,28
20110201|2010-12-19 20:30,20,88.95,88.95,88.81,88.81,40
20110201|2010-12-19 21:00,20,88.8,88.8,88.54,88.54,237
20110201|2010-12-19 21:30,20,88.58,88.58,88.35,88.43,72
20110201|2010-12-19 22:00,20,88.41,88.41,88.38,88.38,5
20110201|2010-12-19 22:30,20,88.51,88.51,88.35,88.35,14
20110201|2010-12-19 23:00,20,88.34,88.53,88.34,88.5,16
20110201|2010-12-19 23:30,20,88.5,88.65,88.5,88.65,27
20110201|2010-12-20 00:00,20,88.67,88.69,88.62,88.62,11
20110201|2010-12-20 00:30,20,88.59,88.69,88.57,88.57,24
20110201|2010-12-20 01:00,20,88.61,88.76,88.61,88.75,21
20110201|2010-12-20 01:30,20,88.7,88.76,88.7,88.76,11
20110201|2010-12-20 02:00,20,88.75,88.79,88.56,88.61,176
20110201|2010-12-20 02:30,20,88.62,88.72,88.62,88.65,32
20110201|2010-12-20 03:00,20,88.67,88.71,88.57,88.65,159
20110201|2010-12-20 03:30,20,88.61,88.63,88.53,88.57,147
20110201|2010-12-20 04:00,20,88.57,88.61,88.54,88.61,148
20110201|2010-12-20 04:30,20,88.58,88.72,88.51,88.72,169
20110201|2010-12-20 05:00,20,88.67,88.76,88.63,88.64,340
20110201|2010-12-20 05:30,20,88.64,88.93,88.63,88.91,356
20110201|2010-12-20 06:00,20,88.93,89.19,88.9,89.11,502
20110201|2010-12-20 06:30,20,89.1,89.15,89.02,89.1,279
20110201|2010-12-20 07:00,20,89.09,89.12,88.95,88.95,264
20110201|2010-12-20 07:30,20,88.95,89.02,88.82,88.83,731
20110201|2010-12-20 08:00,20,88.82,88.97,88.71,88.81,833
20110201|2010-12-20 08:30,20,88.82,88.82,88.6,88.65,667
20110201|2010-12-20 09:00,20,88.62,88.64,87.72,87.93,3725
20110201|2010-12-20 09:30,20,87.92,88.15,87.87,88.09,1341
20110201|2010-12-20 10:00,20,88.08,88.37,87.9,88.36,1878
20110201|2010-12-20 10:30,20,88.37,88.87,88.33,88.83,1908
20110201|2010-12-20 11:00,20,88.85,88.93,88.81,88.88,755
20110201|2010-12-20 11:30,20,88.89,88.95,88.73,88.92,727
20110201|2010-12-20 12:00,20,88.89,88.94,88.77,88.82,219
20110201|2010-12-20 12:30,20,88.84,89.07,88.84,89.07,618
20110201|2010-12-20 13:00,20,89.07,89.56,89.03,89.35,2909
20110201|2010-12-20 13:30,20,89.35,89.37,89.26,89.29,288
20110201|2010-12-20 14:00,20,89.3,89.4,89.11,89.15,311
20110201|2010-12-20 14:30,20,89.12,89.26,89.12,89.18,108
20110201|2010-12-20 15:00,20,89.18,89.27,89.18,89.24,16
20110201|2010-12-20 15:30,20,89.25,89.29,89.12,89.12,38
20110201|2010-12-20 16:00,20,89.15,89.15,89.15,89.15,1
20110201|2010-12-20 19:00,21,89.29,89.47,89.24,89.47,17
20110201|2010-12-20 19:30,21,89.44,89.75,89.44,89.72,129
20110201|2010-12-20 20:00,21,89.73,89.73,89.67,89.69,27
20110201|2010-12-20 20:30,21,89.72,89.72,89.49,89.6,36
20110201|2010-12-20 21:00,21,89.56,89.6,89.55,89.57,12
20110201|2010-12-20 21:30,21,89.63,89.64,89.63,89.64,2
20110201|2010-12-20 22:00,21,89.57,89.59,89.51,89.52,12
20110201|2010-12-20 22:30,21,89.49,89.49,89.34,89.43,27
20110201|2010-12-20 23:00,21,89.41,89.41,89.36,89.37,35
20110201|2010-12-20 23:30,21,89.4,89.5,89.37,89.5,22
20110201|2010-12-21 00:00,21,89.46,89.48,89.46,89.48,4
20110201|2010-12-21 00:30,21,89.5,89.51,89.46,89.5,10
20110201|2010-12-21 01:00,21,89.51,89.6,89.5,89.6,30
20110201|2010-12-21 01:30,21,89.57,89.63,89.56,89.59,25
20110201|2010-12-21 02:00,21,89.58,89.59,89.46,89.5,159
20110201|2010-12-21 02:30,21,89.51,89.64,89.46,89.6,150
20110201|2010-12-21 03:00,21,89.58,89.72,89.58,89.69,193
20110201|2010-12-21 03:30,21,89.68,89.69,89.63,89.66,156
20110201|2010-12-21 04:00,21,89.62,89.63,89.46,89.55,397
20110201|2010-12-21 04:30,21,89.54,89.54,89.4,89.46,175
20110201|2010-12-21 05:00,21,89.43,89.44,89.35,89.36,195
20110201|2010-12-21 05:30,21,89.34,89.46,89.31,89.43,122
20110201|2010-12-21 06:00,21,89.39,89.44,89.34,89.36,87
20110201|2010-12-21 06:30,21,89.37,89.4,89.23,89.33,194
20110201|2010-12-21 07:00,21,89.33,89.93,89.3,89.92,865
20110201|2010-12-21 07:30,21,89.9,89.95,89.75,89.83,685
20110201|2010-12-21 08:00,21,89.8,89.8,89.04,89.45,1691
20110201|2010-12-21 08:30,21,89.45,89.61,89.2,89.52,1354
20110201|2010-12-21 09:00,21,89.52,89.68,89.34,89.6,1275
20110201|2010-12-21 09:30,21,89.61,89.69,89.41,89.57,933
20110201|2010-12-21 10:00,21,89.56,89.96,89.42,89.96,1217
20110201|2010-12-21 10:30,21,89.96,89.96,89.67,89.67,904
20110201|2010-12-21 11:00,21,89.68,89.8,89.66,89.76,454
20110201|2010-12-21 11:30,21,89.76,89.89,89.7,89.85,351
20110201|2010-12-21 12:00,21,89.83,89.83,89.55,89.61,682
20110201|2010-12-21 12:30,21,89.59,89.69,89.35,89.64,1035
20110201|2010-12-21 13:00,21,89.63,89.84,89.46,89.82,1239
20110201|2010-12-21 13:30,21,89.83,89.85,89.78,89.84,354
20110201|2010-12-21 14:00,21,89.84,89.85,89.67,89.68,174
20110201|2010-12-21 14:30,21,89.68,89.77,89.67,89.77,138
20110201|2010-12-21 15:00,21,89.78,89.84,89.77,89.8,40
20110201|2010-12-21 15:30,21,89.86,90.1,89.86,89.98,391
20110201|2010-12-21 16:00,21,89.99,89.99,89.99,89.99,15
20110201|2010-12-21 16:30,21,89.96,89.96,89.86,89.86,3
20110201|2010-12-21 19:00,22,90.02,90.02,89.94,89.98,22
20110201|2010-12-21 19:30,22,89.96,89.96,89.88,89.93,4
20110201|2010-12-21 20:00,22,89.88,89.96,89.88,89.96,8
20110201|2010-12-21 20:30,22,89.89,89.94,89.87,89.87,25
20110201|2010-12-21 21:00,22,89.93,89.93,89.93,89.93,1
20110201|2010-12-21 22:00,22,89.95,89.95,89.95,89.95,1
20110201|2010-12-21 22:30,22,90,90.1,89.96,89.96,74
20110201|2010-12-21 23:30,22,89.91,89.94,89.85,89.94,26
20110201|2010-12-22 00:00,22,89.9,90.03,89.88,90.02,16
20110201|2010-12-22 00:30,22,90.04,90.04,90.04,90.04,1
20110201|2010-12-22 01:00,22,90.06,90.06,89.99,89.99,7
20110201|2010-12-22 01:30,22,90.01,90.1,90.01,90.1,184
20110201|2010-12-22 02:00,22,90.05,90.26,90.03,90.21,193
20110201|2010-12-22 02:30,22,90.19,90.19,90.1,90.19,76
20110201|2010-12-22 03:00,22,90.18,90.27,90.18,90.23,236
20110201|2010-12-22 03:30,22,90.23,90.33,90.13,90.27,335
20110201|2010-12-22 04:00,22,90.32,90.36,90.15,90.16,138
20110201|2010-12-22 04:30,22,90.18,90.29,90.13,90.21,326
20110201|2010-12-22 05:00,22,90.21,90.35,90.2,90.3,179
20110201|2010-12-22 05:30,22,90.34,90.35,90.17,90.18,131
20110201|2010-12-22 06:00,22,90.22,90.29,90.16,90.26,200
20110201|2010-12-22 06:30,22,90.26,90.29,90.16,90.2,65
20110201|2010-12-22 07:00,22,90.19,90.24,90.11,90.19,259
20110201|2010-12-22 07:30,22,90.18,90.29,89.93,90.21,1016
20110201|2010-12-22 08:00,22,90.19,90.44,90.15,90.31,754
20110201|2010-12-22 08:30,22,90.29,90.54,90.17,90.43,1853
20110201|2010-12-22 09:00,22,90.42,90.7,90.36,90.6,1592
20110201|2010-12-22 09:30,22,90.66,90.8,90.35,90.47,1959
20110201|2010-12-22 10:00,22,90.45,90.49,90.19,90.39,1224
20110201|2010-12-22 10:30,22,90.41,90.42,90.26,90.29,556
20110201|2010-12-22 11:00,22,90.28,90.38,90.1,90.34,1148
20110201|2010-12-22 11:30,22,90.36,90.37,90.17,90.35,537
20110201|2010-12-22 12:00,22,90.35,90.44,90.29,90.43,322
20110201|2010-12-22 12:30,22,90.43,90.44,90.17,90.29,678
20110201|2010-12-22 13:00,22,90.27,90.51,90.19,90.5,2002
20110201|2010-12-22 13:30,22,90.5,90.53,90.37,90.51,879
20110201|2010-12-22 14:00,22,90.53,90.59,90.43,90.54,244
20110201|2010-12-22 14:30,22,90.51,90.6,90.5,90.6,95
20110201|2010-12-22 15:00,22,90.59,90.68,90.58,90.64,78
20110201|2010-12-22 15:30,22,90.64,90.64,90.57,90.57,38
20110201|2010-12-22 16:00,22,90.62,90.62,90.57,90.6,27
20110201|2010-12-22 16:30,22,90.56,90.56,90.56,90.56,1
20110201|2010-12-22 19:00,23,90.6,90.77,90.6,90.76,40
20110201|2010-12-22 19:30,23,90.75,90.75,90.71,90.71,14
20110201|2010-12-22 20:00,23,90.69,90.69,90.66,90.66,5
20110201|2010-12-22 20:30,23,90.65,90.73,90.65,90.7,10
20110201|2010-12-22 21:00,23,90.7,90.7,90.62,90.66,11
20110201|2010-12-22 21:30,23,90.69,90.69,90.62,90.65,17
20110201|2010-12-22 22:00,23,90.63,90.66,90.55,90.56,24
20110201|2010-12-22 22:30,23,90.56,90.58,90.56,90.58,6
20110201|2010-12-22 23:00,23,90.63,90.65,90.62,90.63,25
20110201|2010-12-22 23:30,23,90.69,90.72,90.66,90.66,9
20110201|2010-12-23 00:00,23,90.64,90.67,90.63,90.65,14
20110201|2010-12-23 00:30,23,90.68,90.68,90.68,90.68,5
20110201|2010-12-23 01:00,23,90.71,90.73,90.7,90.7,29
20110201|2010-12-23 01:30,23,90.7,90.72,90.65,90.7,46
20110201|2010-12-23 02:00,23,90.68,90.68,90.48,90.48,91
20110201|2010-12-23 02:30,23,90.48,90.51,90.33,90.48,225
20110201|2010-12-23 03:00,23,90.49,90.54,90.4,90.43,56
20110201|2010-12-23 03:30,23,90.45,90.47,90.34,90.39,172
20110201|2010-12-23 04:00,23,90.43,90.63,90.41,90.63,78
20110201|2010-12-23 04:30,23,90.58,90.62,90.54,90.58,191
20110201|2010-12-23 05:00,23,90.6,90.62,90.58,90.61,88
20110201|2010-12-23 05:30,23,90.62,90.64,90.43,90.43,144
20110201|2010-12-23 06:00,23,90.46,90.52,90.44,90.5,33
20110201|2010-12-23 06:30,23,90.49,90.52,90.36,90.41,89
20110201|2010-12-23 07:00,23,90.39,90.48,90.34,90.45,234
20110201|2010-12-23 07:30,23,90.43,90.6,90.33,90.59,345
20110201|2010-12-23 08:00,23,90.59,90.6,90.48,90.53,118
20110201|2010-12-23 08:30,23,90.54,90.71,90.49,90.57,509
20110201|2010-12-23 09:00,23,90.57,90.62,90.5,90.61,887
20110201|2010-12-23 09:30,23,90.62,90.8,90.59,90.65,1477
20110201|2010-12-23 10:00,23,90.66,91.3,90.65,91.11,2118
20110201|2010-12-23 10:30,23,91.11,91.33,91,91.32,1006
20110201|2010-12-23 11:00,23,91.34,91.62,91.33,91.55,2165
20110201|2010-12-23 11:30,23,91.54,91.58,91.23,91.29,1153
20110201|2010-12-23 12:00,23,91.27,91.57,91.16,91.55,1835
20110201|2010-12-23 12:30,23,91.53,91.59,91.45,91.46,406
20110201|2010-12-23 13:00,23,91.47,91.55,91.38,91.41,587
20110201|2010-12-23 13:30,23,91.41,91.55,91.37,91.54,96
20110201|2010-12-23 14:00,23,91.53,91.55,91.47,91.52,62
20110201|2010-12-23 14:30,23,91.51,91.51,91.4,91.41,142
20110201|2010-12-23 15:00,23,91.41,91.53,91.32,91.53,116
20110201|2010-12-23 15:30,23,91.51,91.52,91.46,91.46,14
20110201|2010-12-23 20:00,24,91.39,91.39,91.38,91.38,17
20110201|2010-12-23 21:00,24,91.7,91.7,91.7,91.7,1
20110201|2010-12-23 21:30,24,91.38,91.38,91.38,91.38,1
20110201|2010-12-23 22:00,24,91.69,91.72,91.69,91.72,19
20110201|2010-12-23 23:00,24,91.65,91.66,91.65,91.66,22
20110201|2010-12-24 01:00,24,91.7,91.81,91.69,91.81,7
20110201|2010-12-24 02:00,24,91.71,91.73,91.71,91.73,2
20110201|2010-12-24 02:30,24,91.61,91.61,91.61,91.61,1
20110201|2010-12-24 03:00,24,91.65,91.89,91.65,91.89,28
20110201|2010-12-24 03:30,24,91.76,91.76,91.63,91.7,21
20110201|2010-12-24 04:00,24,91.67,91.67,91.38,91.38,83
20110201|2010-12-24 04:30,24,91.22,91.4,90.95,90.95,87
20110201|2010-12-24 05:00,24,91.07,91.4,91.05,91.36,33
20110201|2010-12-24 05:30,24,91.45,91.8,91.28,91.8,32
20110201|2010-12-24 06:00,24,91.46,91.5,91,91,51
20110201|2010-12-24 06:30,24,90.92,90.92,90.61,90.89,151
20110201|2010-12-26 17:00,26,91.28,91.28,90.82,90.82,59
20110201|2010-12-26 17:30,26,90.81,90.85,90.8,90.85,49
20110201|2010-12-26 18:00,27,90.8,91.14,90.8,91.14,97
20110201|2010-12-26 18:30,27,91.11,91.12,91.06,91.08,11
20110201|2010-12-26 19:00,27,91.1,91.23,91.07,91.09,35
20110201|2010-12-26 19:30,27,91.07,91.21,91.06,91.2,24
20110201|2010-12-26 20:00,27,91.29,91.37,91.28,91.35,47
20110201|2010-12-26 20:30,27,91.33,91.34,91.3,91.3,34
20110201|2010-12-26 21:00,27,91.36,91.39,91.3,91.39,14
20110201|2010-12-26 21:30,27,91.39,91.4,91.36,91.37,26
20110201|2010-12-26 22:00,27,91.36,91.36,91.33,91.33,4
20110201|2010-12-26 22:30,27,91.35,91.49,91.34,91.49,41
20110201|2010-12-26 23:00,27,91.42,91.46,91.41,91.41,24
20110201|2010-12-26 23:30,27,91.42,91.46,91.4,91.45,19
20110201|2010-12-27 00:00,27,91.43,91.48,91.42,91.48,41
20110201|2010-12-27 00:30,27,91.48,91.79,91.47,91.78,500
20110201|2010-12-27 01:00,27,91.8,91.85,91.73,91.85,84
20110201|2010-12-27 01:30,27,91.79,91.84,91.72,91.8,36
20110201|2010-12-27 02:00,27,91.8,91.85,91.44,91.46,131
20110201|2010-12-27 02:30,27,91.49,91.5,91.39,91.47,67
20110201|2010-12-27 03:00,27,91.5,91.5,91.41,91.47,103
20110201|2010-12-27 03:30,27,91.44,91.49,91.35,91.36,99
20110201|2010-12-27 04:00,27,91.33,91.36,91.15,91.15,171
20110201|2010-12-27 04:30,27,91.14,91.33,91.13,91.32,28
20110201|2010-12-27 05:00,27,91.31,91.31,91.23,91.3,23
20110201|2010-12-27 05:30,27,91.29,91.3,91.1,91.12,56
20110201|2010-12-27 06:00,27,91.14,91.15,91,91.07,263
20110201|2010-12-27 06:30,27,91.01,91.11,90.99,91.11,98
20110201|2010-12-27 07:00,27,91.11,91.2,90.82,90.99,546
20110201|2010-12-27 07:30,27,91.01,91.12,90.81,91.09,459
20110201|2010-12-27 08:00,27,91.09,91.11,90.85,90.96,1240
20110201|2010-12-27 08:30,27,90.97,91.04,90.7,90.72,899
20110201|2010-12-27 09:00,27,90.73,90.82,90.5,90.54,1003
20110201|2010-12-27 09:30,27,90.55,90.94,90.53,90.81,630
20110201|2010-12-27 10:00,27,90.81,91.07,90.81,90.82,352
20110201|2010-12-27 10:30,27,90.87,91.06,90.84,91.01,237
20110201|2010-12-27 11:00,27,91,91.24,90.99,91.03,475
20110201|2010-12-27 11:30,27,91.05,91.1,90.92,91.02,392
20110201|2010-12-27 12:00,27,91.02,91.16,90.99,91.08,292
20110201|2010-12-27 12:30,27,91.11,91.23,91.08,91.14,244
20110201|2010-12-27 13:00,27,91.13,91.26,90.95,91,1010
20110201|2010-12-27 13:30,27,91,91.05,90.96,90.97,275
20110201|2010-12-27 14:00,27,90.98,90.99,90.78,90.78,564
20110201|2010-12-27 14:30,27,90.78,90.85,90.77,90.78,97
20110201|2010-12-27 15:00,27,90.79,90.81,90.76,90.81,62
20110201|2010-12-27 15:30,27,90.81,90.83,90.71,90.71,57
20110201|2010-12-27 16:00,27,90.79,90.8,90.79,90.8,10
20110201|2010-12-27 19:00,28,91.12,91.21,91.05,91.21,15
20110201|2010-12-27 19:30,28,91.18,91.31,91.15,91.26,15
20110201|2010-12-27 20:00,28,91.23,91.25,91.15,91.15,7
20110201|2010-12-27 20:30,28,91.18,91.24,91.09,91.24,54
20110201|2010-12-27 21:00,28,91.27,91.27,91.21,91.23,12
20110201|2010-12-27 21:30,28,91.24,91.24,91.02,91.03,45
20110201|2010-12-27 22:00,28,91.03,91.03,91.03,91.03,4
20110201|2010-12-27 22:30,28,91.03,91.13,91.03,91.07,15
20110201|2010-12-27 23:00,28,91.08,91.13,91.08,91.11,6
20110201|2010-12-27 23:30,28,91.13,91.14,91.1,91.1,8
20110201|2010-12-28 00:00,28,91.14,91.14,90.95,91,20
20110201|2010-12-28 00:30,28,90.95,90.96,90.95,90.95,7
20110201|2010-12-28 01:00,28,90.97,90.99,90.94,90.96,28
20110201|2010-12-28 01:30,28,91.03,91.03,91.02,91.02,5
20110201|2010-12-28 02:00,28,91.05,91.17,91.05,91.17,75
20110201|2010-12-28 02:30,28,91.13,91.18,91.01,91.06,158
20110201|2010-12-28 03:00,28,91.1,91.1,91.07,91.1,104
20110201|2010-12-28 03:30,28,91.09,91.11,91.06,91.11,25
20110201|2010-12-28 04:00,28,91.09,91.19,91.09,91.18,23
20110201|2010-12-28 04:30,28,91.13,91.2,91.13,91.18,45
20110201|2010-12-28 05:00,28,91.19,91.27,91.1,91.26,96
20110201|2010-12-28 05:30,28,91.26,91.37,91.26,91.31,146
20110201|2010-12-28 06:00,28,91.29,91.42,91.28,91.42,133
20110201|2010-12-28 06:30,28,91.41,91.41,91.26,91.27,57
20110201|2010-12-28 07:00,28,91.28,91.4,91.19,91.4,256
20110201|2010-12-28 07:30,28,91.38,91.65,91.32,91.63,396
20110201|2010-12-28 08:00,28,91.64,91.65,91.33,91.33,574
20110201|2010-12-28 08:30,28,91.33,91.38,91.1,91.12,1126
20110201|2010-12-28 09:00,28,91.12,91.27,90.92,91.26,1162
20110201|2010-12-28 09:30,28,91.27,91.38,91.16,91.17,566
20110201|2010-12-28 10:00,28,91.16,91.33,91.12,91.22,624
20110201|2010-12-28 10:30,28,91.22,91.33,91.19,91.24,287
20110201|2010-12-28 11:00,28,91.21,91.4,91.2,91.34,372
20110201|2010-12-28 11:30,28,91.33,91.51,91.33,91.49,292
20110201|2010-12-28 12:00,28,91.49,91.51,91.38,91.44,287
20110201|2010-12-28 12:30,28,91.44,91.49,91.36,91.42,520
20110201|2010-12-28 13:00,28,91.42,91.52,91.39,91.48,1093
20110201|2010-12-28 13:30,28,91.47,91.48,91.32,91.33,352
20110201|2010-12-28 14:00,28,91.3,91.31,91.22,91.24,391
20110201|2010-12-28 14:30,28,91.23,91.3,91.22,91.25,139
20110201|2010-12-28 15:00,28,91.26,91.26,91.2,91.22,26
20110201|2010-12-28 15:30,28,91.21,91.25,91.21,91.24,47
20110201|2010-12-28 16:00,28,91.24,91.24,91.24,91.24,5
20110201|2010-12-28 16:30,28,91.21,91.21,91.21,91.21,3
20110201|2010-12-28 19:00,29,91.27,91.3,91.14,91.3,19
20110201|2010-12-28 19:30,29,91.25,91.32,91.24,91.31,5
20110201|2010-12-28 20:00,29,91.33,91.38,91.33,91.38,27
20110201|2010-12-28 20:30,29,91.39,91.41,91.35,91.35,25
20110201|2010-12-28 21:00,29,91.35,91.37,91.35,91.37,6
20110201|2010-12-28 21:30,29,91.33,91.37,91.32,91.37,10
20110201|2010-12-28 22:00,29,91.33,91.33,91.29,91.29,4
20110201|2010-12-28 22:30,29,91.3,91.3,91.3,91.3,2
20110201|2010-12-28 23:00,29,91.32,91.39,91.32,91.39,19
20110201|2010-12-28 23:30,29,91.38,91.44,91.38,91.44,3
20110201|2010-12-29 00:00,29,91.45,91.45,91.4,91.4,13
20110201|2010-12-29 00:30,29,91.39,91.39,91.37,91.37,4
20110201|2010-12-29 01:00,29,91.45,91.52,91.45,91.52,22
20110201|2010-12-29 01:30,29,91.51,91.51,91.38,91.43,30
20110201|2010-12-29 02:00,29,91.42,91.42,91.33,91.36,63
20110201|2010-12-29 02:30,29,91.33,91.41,91.32,91.4,38
20110201|2010-12-29 03:00,29,91.42,91.42,91.3,91.31,83
20110201|2010-12-29 03:30,29,91.31,91.31,90.94,91.02,324
20110201|2010-12-29 04:00,29,91.04,91.13,90.97,91.13,331
20110201|2010-12-29 04:30,29,91.13,91.16,91.09,91.13,140
20110201|2010-12-29 05:00,29,91.13,91.13,90.99,91.07,152
20110201|2010-12-29 05:30,29,91.03,91.06,90.85,90.85,164
20110201|2010-12-29 06:00,29,90.82,90.98,90.79,90.92,255
20110201|2010-12-29 06:30,29,90.93,90.99,90.92,90.98,18
20110201|2010-12-29 07:00,29,90.98,91.03,90.88,91.01,162
20110201|2010-12-29 07:30,29,91.02,91.15,91.01,91.13,543
20110201|2010-12-29 08:00,29,91.12,91.36,91.07,91.35,766
20110201|2010-12-29 08:30,29,91.33,91.35,91.1,91.2,442
20110201|2010-12-29 09:00,29,91.21,91.43,91.21,91.31,1656
20110201|2010-12-29 09:30,29,91.3,91.4,91.25,91.32,319
20110201|2010-12-29 10:00,29,91.29,91.32,91.01,91.07,1323
20110201|2010-12-29 10:30,29,91.06,91.28,91.05,91.14,1075
20110201|2010-12-29 11:00,29,91.15,91.19,91.09,91.18,618
20110201|2010-12-29 11:30,29,91.17,91.32,91.09,91.28,327
20110201|2010-12-29 12:00,29,91.31,91.42,91.28,91.3,377
20110201|2010-12-29 12:30,29,91.31,91.4,91.16,91.22,284
20110201|2010-12-29 13:00,29,91.23,91.26,90.98,91.11,1443
20110201|2010-12-29 13:30,29,91.12,91.18,91.1,91.1,254
20110201|2010-12-29 14:00,29,91.11,91.14,90.99,91.07,197
20110201|2010-12-29 14:30,29,91.04,91.08,91.01,91.03,77
20110201|2010-12-29 15:00,29,91.06,91.1,91,91.05,138
20110201|2010-12-29 15:30,29,90.98,91.02,90.98,91.02,137
20110201|2010-12-29 16:00,29,90.95,90.95,90.95,90.95,4
20110201|2010-12-29 19:00,30,91.19,91.19,91.14,91.14,5
20110201|2010-12-29 19:30,30,91.16,91.2,91.14,91.2,20
20110201|2010-12-29 20:00,30,91.2,91.2,91.11,91.11,32
20110201|2010-12-29 20:30,30,91.16,91.17,91.14,91.16,9
20110201|2010-12-29 21:00,30,91.15,91.15,91.12,91.12,8
20110201|2010-12-29 21:30,30,91.12,91.26,91.12,91.26,65
20110201|2010-12-29 22:00,30,91.22,91.29,91.22,91.28,21
20110201|2010-12-29 22:30,30,91.29,91.3,91.28,91.28,25
20110201|2010-12-29 23:00,30,91.28,91.28,91.28,91.28,1
20110201|2010-12-29 23:30,30,91.21,91.23,91.18,91.21,21
20110201|2010-12-30 00:00,30,91.24,91.24,91.17,91.19,14
20110201|2010-12-30 00:30,30,91.13,91.29,91.13,91.29,16
20110201|2010-12-30 01:00,30,91.31,91.33,91.3,91.31,61
20110201|2010-12-30 01:30,30,91.3,91.35,91.3,91.35,40
20110201|2010-12-30 02:00,30,91.35,91.39,91.23,91.29,137
20110201|2010-12-30 02:30,30,91.26,91.26,91.1,91.12,66
20110201|2010-12-30 03:00,30,91.14,91.15,91.04,91.12,147
20110201|2010-12-30 03:30,30,91.14,91.17,91.05,91.05,151
20110201|2010-12-30 04:00,30,91.02,91.08,90.95,90.98,313
20110201|2010-12-30 04:30,30,90.98,91.15,90.98,91.06,240
20110201|2010-12-30 05:00,30,91.06,91.08,90.88,90.93,166
20110201|2010-12-30 05:30,30,90.9,90.9,90.59,90.72,534
20110201|2010-12-30 06:00,30,90.73,90.73,90.61,90.65,271
20110201|2010-12-30 06:30,30,90.65,90.77,90.65,90.76,125
20110201|2010-12-30 07:00,30,90.74,90.76,90.56,90.6,209
20110201|2010-12-30 07:30,30,90.61,90.74,90.42,90.51,699
20110201|2010-12-30 08:00,30,90.5,90.67,89.95,90.15,2811
20110201|2010-12-30 08:30,30,90.15,90.33,90.09,90.16,1024
20110201|2010-12-30 09:00,30,90.16,90.28,90.09,90.15,1164
20110201|2010-12-30 09:30,30,90.14,90.18,89.96,90.05,883
20110201|2010-12-30 10:00,30,90.08,90.44,89.17,89.27,5160
20110201|2010-12-30 10:30,30,89.34,89.42,89.08,89.14,1994
20110201|2010-12-30 11:00,30,89.13,89.31,89.01,89.09,1574
20110201|2010-12-30 11:30,30,89.07,89.22,89.02,89.13,601
20110201|2010-12-30 12:00,30,89.12,89.24,89.02,89.16,564
20110201|2010-12-30 12:30,30,89.17,89.57,89.17,89.56,771
20110201|2010-12-30 13:00,30,89.57,89.88,89.55,89.82,3519
20110201|2010-12-30 13:30,30,89.8,89.84,89.6,89.68,264
20110201|2010-12-30 14:00,30,89.68,89.68,89.46,89.58,106
20110201|2010-12-30 14:30,30,89.55,89.57,89.4,89.44,182
20110201|2010-12-30 15:00,30,89.39,89.42,89.29,89.41,63
20110201|2010-12-30 15:30,30,89.41,89.43,89.37,89.43,8
20110201|2010-12-30 19:00,31,89.64,89.7,89.64,89.7,3
20110201|2010-12-30 19:30,31,89.73,89.73,89.65,89.65,8
20110201|2010-12-30 20:00,31,89.77,89.77,89.63,89.63,23
20110201|2010-12-30 20:30,31,89.6,89.6,89.57,89.57,7
20110201|2010-12-30 21:00,31,89.52,89.58,89.5,89.52,45
20110201|2010-12-30 22:00,31,89.56,89.62,89.47,89.47,41
20110201|2010-12-30 22:30,31,89.49,89.66,89.48,89.66,57
20110201|2010-12-30 23:00,31,89.71,89.75,89.71,89.75,44
20110201|2010-12-30 23:30,31,89.71,89.71,89.71,89.71,3
20110201|2010-12-31 00:00,31,89.72,89.72,89.65,89.67,5
20110201|2010-12-31 00:30,31,89.67,89.68,89.65,89.65,4
20110201|2010-12-31 01:00,31,89.65,89.66,89.65,89.65,4
20110201|2010-12-31 01:30,31,89.64,89.64,89.5,89.59,30
20110201|2010-12-31 02:00,31,89.61,89.85,89.6,89.67,135
20110201|2010-12-31 02:30,31,89.69,89.69,89.63,89.65,29
20110201|2010-12-31 03:00,31,89.61,89.61,89.27,89.28,272
20110201|2010-12-31 03:30,31,89.38,89.38,89.23,89.31,226
20110201|2010-12-31 04:00,31,89.31,89.58,89.26,89.58,170
20110201|2010-12-31 04:30,31,89.56,89.74,89.5,89.59,409
20110201|2010-12-31 05:00,31,89.62,89.75,89.58,89.65,202
20110201|2010-12-31 05:30,31,89.64,89.72,89.5,89.5,145
20110201|2010-12-31 06:00,31,89.5,89.59,89.25,89.35,456
20110201|2010-12-31 06:30,31,89.36,89.66,89.29,89.6,216
20110201|2010-12-31 07:00,31,89.61,89.61,89.24,89.42,468
20110201|2010-12-31 07:30,31,89.42,89.5,89.17,89.43,600
20110201|2010-12-31 08:00,31,89.43,89.59,89.04,89.13,666
20110201|2010-12-31 08:30,31,89.14,89.26,89.06,89.2,801
20110201|2010-12-31 09:00,31,89.21,89.36,89.21,89.33,348
20110201|2010-12-31 09:30,31,89.35,89.79,89.34,89.77,1018
20110201|2010-12-31 10:00,31,89.77,89.99,89.7,89.96,1015
20110201|2010-12-31 10:30,31,89.96,90.96,89.95,90.84,4285
20110201|2010-12-31 11:00,31,90.82,91.44,90.82,91.22,3986
20110201|2010-12-31 11:30,31,91.21,91.37,91.09,91.17,475
20110201|2010-12-31 12:00,31,91.18,91.54,91.14,91.43,1557
20110201|2010-12-31 12:30,31,91.45,91.65,91.44,91.63,2469
20110201|2010-12-31 13:00,31,91.64,92.05,91.31,91.35,6139
20110201|2010-12-31 13:30,31,91.35,91.4,91.05,91.29,434
20110201|2010-12-31 14:00,31,91.32,91.32,91.32,91.32,1
20110201|2011-01-02 17:00,2,91.33,91.43,91.3,91.3,91
20110201|2011-01-02 17:30,2,91.3,91.32,91.24,91.24,17
20110201|2011-01-02 18:00,3,91.29,91.29,91.29,91.29,8
20110201|2011-01-02 18:30,3,91.26,91.35,91.26,91.35,11
20110201|2011-01-02 19:00,3,91.28,91.34,91.28,91.34,36
20110201|2011-01-02 19:30,3,91.29,91.37,91.29,91.32,39
20110201|2011-01-02 20:00,3,91.34,91.54,91.34,91.46,81
20110201|2011-01-02 20:30,3,91.44,91.72,91.44,91.72,38
20110201|2011-01-02 21:00,3,91.81,91.83,91.69,91.7,31
20110201|2011-01-02 21:30,3,91.76,91.76,91.7,91.7,4
20110201|2011-01-02 22:00,3,91.72,91.72,91.72,91.72,2
20110201|2011-01-02 22:30,3,91.68,91.7,91.64,91.64,13
20110201|2011-01-02 23:00,3,91.68,91.69,91.68,91.69,4
20110201|2011-01-02 23:30,3,91.67,91.72,91.67,91.67,4
20110201|2011-01-03 00:00,3,91.72,91.74,91.7,91.74,7
20110201|2011-01-03 00:30,3,91.7,91.72,91.68,91.69,171
20110201|2011-01-03 01:00,3,91.69,91.81,91.67,91.67,127
20110201|2011-01-03 01:30,3,91.68,91.69,91.48,91.52,67
20110201|2011-01-03 02:00,3,91.53,91.59,91.44,91.46,68
20110201|2011-01-03 02:30,3,91.45,91.49,91.3,91.49,155
20110201|2011-01-03 03:00,3,91.51,91.79,91.49,91.79,391
20110201|2011-01-03 03:30,3,91.8,91.97,91.8,91.85,379
20110201|2011-01-03 04:00,3,91.87,91.96,91.73,91.96,221
20110201|2011-01-03 04:30,3,91.94,92.2,91.94,92.12,638
20110201|2011-01-03 05:00,3,92.14,92.21,92.04,92.1,383
20110201|2011-01-03 05:30,3,92.09,92.09,91.96,92,275
20110201|2011-01-03 06:00,3,91.99,92.2,91.76,92.19,497
20110201|2011-01-03 06:30,3,92.18,92.24,92.07,92.18,532
20110201|2011-01-03 07:00,3,92.18,92.3,91.92,91.92,702
20110201|2011-01-03 07:30,3,91.91,92.34,91.79,92.29,1382
20110201|2011-01-03 08:00,3,92.27,92.38,92,92.25,1668
20110201|2011-01-03 08:30,3,92.24,92.49,92.06,92.45,2095
20110201|2011-01-03 09:00,3,92.45,92.56,92.24,92.25,1982
20110201|2011-01-03 09:30,3,92.24,92.29,92.05,92.17,1077
20110201|2011-01-03 10:00,3,92.19,92.43,92.16,92.3,1499
20110201|2011-01-03 10:30,3,92.31,92.37,92.07,92.16,787
20110201|2011-01-03 11:00,3,92.16,92.23,92.07,92.13,799
20110201|2011-01-03 11:30,3,92.12,92.21,92.1,92.13,559
20110201|2011-01-03 12:00,3,92.15,92.25,92.09,92.22,595
20110201|2011-01-03 12:30,3,92.22,92.32,92.2,92.29,866
20110201|2011-01-03 13:00,3,92.27,92.36,91.45,91.57,4426
20110201|2011-01-03 13:30,3,91.56,91.89,91.55,91.87,430
20110201|2011-01-03 14:00,3,91.87,91.87,91.6,91.69,376
20110201|2011-01-03 14:30,3,91.69,91.72,91.56,91.59,220
20110201|2011-01-03 15:00,3,91.59,91.61,91.5,91.5,166
20110201|2011-01-03 15:30,3,91.52,91.53,91.5,91.5,54
20110201|2011-01-03 16:00,3,91.47,91.54,91.46,91.52,6
20110201|2011-01-03 19:00,4,91.6,91.65,91.6,91.61,57
20110201|2011-01-03 19:30,4,91.57,91.57,91.3,91.36,112
20110201|2011-01-03 20:00,4,91.46,91.52,91.46,91.52,4
20110201|2011-01-03 20:30,4,91.51,91.54,91.49,91.49,32
20110201|2011-01-03 21:00,4,91.49,91.49,91.45,91.47,9
20110201|2011-01-03 21:30,4,91.45,91.61,91.45,91.61,10
20110201|2011-01-03 22:00,4,91.58,91.59,91.58,91.59,10
20110201|2011-01-03 23:30,4,91.62,91.62,91.62,91.62,1
20110201|2011-01-04 00:00,4,91.6,91.6,91.54,91.55,16
20110201|2011-01-04 00:30,4,91.44,91.47,91.41,91.42,41
20110201|2011-01-04 01:00,4,91.38,91.51,91.37,91.51,54
20110201|2011-01-04 01:30,4,91.52,91.56,91.49,91.54,30
20110201|2011-01-04 02:00,4,91.55,91.59,91.4,91.55,153
20110201|2011-01-04 02:30,4,91.55,91.65,91.52,91.53,135
20110201|2011-01-04 03:00,4,91.55,91.64,91.53,91.58,188
20110201|2011-01-04 03:30,4,91.6,91.63,91.51,91.59,322
20110201|2011-01-04 04:00,4,91.58,91.6,91.51,91.6,176
20110201|2011-01-04 04:30,4,91.6,92,91.58,91.92,774
20110201|2011-01-04 05:00,4,91.94,92.06,91.84,91.96,418
20110201|2011-01-04 05:30,4,91.95,91.99,91.78,91.8,239
20110201|2011-01-04 06:00,4,91.81,91.89,91.8,91.87,193
20110201|2011-01-04 06:30,4,91.89,91.99,91.84,91.9,230
20110201|2011-01-04 07:00,4,91.88,91.96,91.56,91.61,720
20110201|2011-01-04 07:30,4,91.6,91.63,90.74,90.96,2364
20110201|2011-01-04 08:00,4,90.94,91.53,90.85,91.43,2572
20110201|2011-01-04 08:30,4,91.44,91.46,90.63,90.76,3433
20110201|2011-01-04 09:00,4,90.78,90.96,89.43,89.69,5789
20110201|2011-01-04 09:30,4,89.69,89.8,88.83,89.12,6341
20110201|2011-01-04 10:00,4,89.12,89.53,88.85,89.53,4003
20110201|2011-01-04 10:30,4,89.52,89.63,89.03,89.05,1434
20110201|2011-01-04 11:00,4,89.03,89.09,88.5,88.5,3389
20110201|2011-01-04 11:30,4,88.5,88.77,88.35,88.68,2967
20110201|2011-01-04 12:00,4,88.67,89,88.66,88.91,1786
20110201|2011-01-04 12:30,4,88.92,89.06,88.67,88.93,1966
20110201|2011-01-04 13:00,4,88.94,89.45,88.79,89.35,3747
20110201|2011-01-04 13:30,4,89.33,89.34,89.17,89.29,625
20110201|2011-01-04 14:00,4,89.29,89.31,89.21,89.21,140
20110201|2011-01-04 14:30,4,89.21,89.29,89.18,89.29,336
20110201|2011-01-04 15:00,4,89.28,89.34,89.28,89.32,96
20110201|2011-01-04 15:30,4,89.34,89.4,89.13,89.18,188
20110201|2011-01-04 16:00,4,89.18,89.3,89.18,89.3,45
20110201|2011-01-04 16:30,4,89.3,89.3,89.25,89.28,17
20110201|2011-01-04 19:00,5,89.27,89.27,89.03,89.12,45
20110201|2011-01-04 19:30,5,89.12,89.12,88.85,89.05,79
20110201|2011-01-04 20:00,5,89,89.15,88.95,89.15,77
20110201|2011-01-04 20:30,5,89.11,89.16,89.08,89.08,50
20110201|2011-01-04 21:00,5,89.08,89.28,89.08,89.28,34
20110201|2011-01-04 21:30,5,89.28,89.34,89.27,89.34,21
20110201|2011-01-04 22:00,5,89.27,89.33,89.27,89.33,12
20110201|2011-01-04 22:30,5,89.31,89.31,89.15,89.19,32
20110201|2011-01-04 23:00,5,89.21,89.24,89.21,89.21,6
20110201|2011-01-04 23:30,5,89.15,89.3,89.13,89.22,19
20110201|2011-01-05 00:00,5,89.24,89.26,89.15,89.16,30
20110201|2011-01-05 00:30,5,89.2,89.26,89.12,89.12,26
20110201|2011-01-05 01:00,5,89.1,89.12,88.92,88.98,94
20110201|2011-01-05 01:30,5,89,89.01,88.88,89.01,127
20110201|2011-01-05 02:00,5,88.96,88.96,88.64,88.86,533
20110201|2011-01-05 02:30,5,88.86,88.88,88.52,88.65,495
20110201|2011-01-05 03:00,5,88.65,88.76,88.59,88.61,354
20110201|2011-01-05 03:30,5,88.59,88.64,88.37,88.6,797
20110201|2011-01-05 04:00,5,88.62,88.73,88.5,88.54,660
20110201|2011-01-05 04:30,5,88.57,88.65,88.15,88.24,1284
20110201|2011-01-05 05:00,5,88.23,88.45,88.2,88.39,1014
20110201|2011-01-05 05:30,5,88.4,88.51,88.31,88.42,905
20110201|2011-01-05 06:00,5,88.4,88.61,88.35,88.47,401
20110201|2011-01-05 06:30,5,88.45,88.45,88.08,88.21,717
20110201|2011-01-05 07:00,5,88.15,88.99,88.15,88.59,1918
20110201|2011-01-05 07:30,5,88.6,88.87,88.47,88.86,1751
20110201|2011-01-05 08:00,5,88.89,89.06,88.51,88.62,1966
20110201|2011-01-05 08:30,5,88.62,88.7,88.18,88.62,2738
20110201|2011-01-05 09:00,5,88.65,88.9,88.43,88.64,2223
20110201|2011-01-05 09:30,5,88.52,88.85,88.12,88.4,5376
20110201|2011-01-05 10:00,5,88.39,89.78,88.21,89.74,6285
20110201|2011-01-05 10:30,5,89.75,90.05,89.64,89.64,5218
20110201|2011-01-05 11:00,5,89.66,90.5,89.65,90.33,4017
20110201|2011-01-05 11:30,5,90.34,90.84,90.23,90.71,3066
20110201|2011-01-05 12:00,5,90.7,90.72,90.34,90.55,1856
20110201|2011-01-05 12:30,5,90.53,90.54,90.05,90.21,2239
20110201|2011-01-05 13:00,5,90.2,90.47,90.15,90.29,3096
20110201|2011-01-05 13:30,5,90.29,90.4,90.27,90.39,502
20110201|2011-01-05 14:00,5,90.4,90.44,90.36,90.37,189
20110201|2011-01-05 14:30,5,90.38,90.39,90.29,90.3,360
20110201|2011-01-05 15:00,5,90.32,90.39,90.3,90.32,129
20110201|2011-01-05 15:30,5,90.33,90.38,90.3,90.3,17
20110201|2011-01-05 16:00,5,90.31,90.41,90.31,90.4,113
20110201|2011-01-05 16:30,5,90.4,90.5,90.4,90.5,56
20110201|2011-01-05 19:00,6,90.42,90.52,90.41,90.45,55
20110201|2011-01-05 19:30,6,90.44,90.44,90.41,90.41,61
20110201|2011-01-05 20:00,6,90.38,90.4,90.33,90.36,40
20110201|2011-01-05 20:30,6,90.34,90.34,90.3,90.3,30
20110201|2011-01-05 21:00,6,90.29,90.38,90.27,90.38,12
20110201|2011-01-05 21:30,6,90.36,90.36,90.35,90.36,3
20110201|2011-01-05 22:00,6,90.26,90.27,90.24,90.27,14
20110201|2011-01-05 22:30,6,90.34,90.36,90.34,90.34,68
20110201|2011-01-05 23:00,6,90.27,90.29,90.27,90.29,2
20110201|2011-01-05 23:30,6,90.36,90.36,90.36,90.36,9
20110201|2011-01-06 00:00,6,90.31,90.36,90.31,90.36,5
20110201|2011-01-06 00:30,6,90.26,90.36,90.25,90.25,13
20110201|2011-01-06 01:00,6,90.28,90.46,90.19,90.38,89
20110201|2011-01-06 01:30,6,90.42,90.46,90.2,90.23,41
20110201|2011-01-06 02:00,6,90.25,90.42,90.23,90.38,87
20110201|2011-01-06 02:30,6,90.36,90.36,90.18,90.27,107
20110201|2011-01-06 03:00,6,90.28,90.37,90.24,90.37,139
20110201|2011-01-06 03:30,6,90.34,90.37,90.23,90.25,208
20110201|2011-01-06 04:00,6,90.27,90.3,90.11,90.12,321
20110201|2011-01-06 04:30,6,90.12,90.16,89.9,89.91,444
20110201|2011-01-06 05:00,6,89.92,90.01,89.78,89.79,291
20110201|2011-01-06 05:30,6,89.81,90.01,89.77,89.94,442
20110201|2011-01-06 06:00,6,89.96,90.3,89.93,90.18,787
20110201|2011-01-06 06:30,6,90.18,90.21,89.93,90.02,704
20110201|2011-01-06 07:00,6,89.99,90.16,89.82,90.08,848
20110201|2011-01-06 07:30,6,90.08,90.25,89.93,90,797
20110201|2011-01-06 08:00,6,90,90.05,89.67,89.87,2144
20110201|2011-01-06 08:30,6,89.85,89.85,89.12,89.16,3451
20110201|2011-01-06 09:00,6,89.16,89.34,88.65,89.01,5713
20110201|2011-01-06 09:30,6,89.01,89.27,88.57,88.86,2503
20110201|2011-01-06 10:00,6,88.83,88.86,87.85,88.43,6399
20110201|2011-01-06 10:30,6,88.41,88.7,88.3,88.44,2077
20110201|2011-01-06 11:00,6,88.41,88.51,88.09,88.51,1485
20110201|2011-01-06 11:30,6,88.49,88.67,88.35,88.45,1113
20110201|2011-01-06 12:00,6,88.46,88.47,88.18,88.43,1174
20110201|2011-01-06 12:30,6,88.44,88.89,88.36,88.73,2426
20110201|2011-01-06 13:00,6,88.75,88.91,88.3,88.32,2632
20110201|2011-01-06 13:30,6,88.32,88.36,88.02,88.15,1238
20110201|2011-01-06 14:00,6,88.18,88.33,88.13,88.18,337
20110201|2011-01-06 14:30,6,88.15,88.35,88.14,88.32,184
20110201|2011-01-06 15:00,6,88.31,88.35,88.2,88.2,103
20110201|2011-01-06 15:30,6,88.18,88.18,88.1,88.12,23
20110201|2011-01-06 16:00,6,88.16,88.16,88.12,88.12,4
20110201|2011-01-06 16:30,6,88.2,88.2,88.2,88.2,1
20110201|2011-01-06 19:00,7,88.21,88.54,88.21,88.43,85
20110201|2011-01-06 19:30,7,88.49,88.77,88.49,88.72,98
20110201|2011-01-06 20:00,7,88.74,89.09,88.73,88.78,357
20110201|2011-01-06 20:30,7,88.82,88.9,88.76,88.86,88
20110201|2011-01-06 21:00,7,88.89,88.9,88.8,88.85,136
20110201|2011-01-06 21:30,7,88.84,88.86,88.68,88.68,122
20110201|2011-01-06 22:00,7,88.7,88.82,88.68,88.75,33
20110201|2011-01-06 22:30,7,88.71,88.79,88.65,88.78,63
20110201|2011-01-06 23:00,7,88.74,88.76,88.65,88.68,32
20110201|2011-01-06 23:30,7,88.7,88.73,88.6,88.6,54
20110201|2011-01-07 00:00,7,88.59,88.6,88.35,88.35,117
20110201|2011-01-07 00:30,7,88.35,88.54,88.35,88.46,66
20110201|2011-01-07 01:00,7,88.45,88.61,88.41,88.57,100
20110201|2011-01-07 01:30,7,88.58,88.62,88.42,88.42,42
20110201|2011-01-07 02:00,7,88.47,88.69,88.46,88.46,181
20110201|2011-01-07 02:30,7,88.45,88.5,88.36,88.39,206
20110201|2011-01-07 03:00,7,88.42,88.59,88.4,88.45,300
20110201|2011-01-07 03:30,7,88.45,88.9,88.44,88.89,550
20110201|2011-01-07 04:00,7,88.89,89.22,88.82,88.93,1147
20110201|2011-01-07 04:30,7,88.93,88.99,88.68,88.78,487
20110201|2011-01-07 05:00,7,88.76,88.77,88.66,88.75,243
20110201|2011-01-07 05:30,7,88.74,88.87,88.71,88.79,343
20110201|2011-01-07 06:00,7,88.85,89.13,88.82,89.1,465
20110201|2011-01-07 06:30,7,89.1,89.21,88.84,88.9,492
20110201|2011-01-07 07:00,7,88.95,89.02,88.78,88.88,439
20110201|2011-01-07 07:30,7,88.88,89.3,88.25,89.13,4203
20110201|2011-01-07 08:00,7,89.17,89.43,88.85,88.99,2785
20110201|2011-01-07 08:30,7,89,89.22,88.63,88.77,2683
20110201|2011-01-07 09:00,7,88.75,89.25,88.74,89.16,2231
20110201|2011-01-07 09:30,7,89.17,89.48,89.08,89.12,2338
20110201|2011-01-07 10:00,7,89.11,89.25,88.84,89,2549
20110201|2011-01-07 10:30,7,89.01,89.02,88.51,88.63,2274
20110201|2011-01-07 11:00,7,88.64,88.86,88.1,88.1,1824
20110201|2011-01-07 11:30,7,88.11,88.16,87.24,87.66,5058
20110201|2011-01-07 12:00,7,87.66,87.94,87.34,87.5,3107
20110201|2011-01-07 12:30,7,87.48,87.77,87.35,87.64,2028
20110201|2011-01-07 13:00,7,87.65,88.11,87.62,88.05,2453
20110201|2011-01-07 13:30,7,88.04,88.16,88.04,88.11,457
20110201|2011-01-07 14:00,7,88.11,88.36,88.08,88.32,546
20110201|2011-01-07 14:30,7,88.35,88.48,88.34,88.41,479
20110201|2011-01-07 15:00,7,88.4,88.48,88.31,88.37,76
20110201|2011-01-07 15:30,7,88.4,88.47,88.38,88.39,17
20110201|2011-01-07 16:00,7,88.41,88.47,88.39,88.47,12
20110201|2011-01-09 17:00,9,89.08,89.95,89.08,89.82,85
20110201|2011-01-09 17:30,9,89.8,89.8,89.46,89.5,178
20110201|2011-01-09 18:00,10,89.52,89.66,89.38,89.38,163
20110201|2011-01-09 18:30,10,89.35,89.57,89.27,89.56,46
20110201|2011-01-09 19:00,10,89.56,89.71,89.48,89.53,64
20110201|2011-01-09 19:30,10,89.5,89.55,89.46,89.49,36
20110201|2011-01-09 20:00,10,89.49,89.55,89.17,89.31,150
20110201|2011-01-09 20:30,10,89.4,89.47,89.29,89.32,64
20110201|2011-01-09 21:00,10,89.27,89.34,89.2,89.34,48
20110201|2011-01-09 21:30,10,89.34,89.38,89.31,89.31,12
20110201|2011-01-09 22:00,10,89.3,89.37,89.3,89.35,26
20110201|2011-01-09 22:30,10,89.3,89.3,89.06,89.08,58
20110201|2011-01-09 23:00,10,89.06,89.06,88.96,89.02,129
20110201|2011-01-09 23:30,10,89.03,89.03,88.93,88.93,32
20110201|2011-01-10 00:00,10,88.9,88.98,88.7,88.76,159
20110201|2011-01-10 00:30,10,88.76,88.89,88.73,88.89,22
20110201|2011-01-10 01:00,10,88.87,88.89,88.78,88.81,137
20110201|2011-01-10 01:30,10,88.84,88.84,88.68,88.7,127
20110201|2011-01-10 02:00,10,88.68,88.83,88.64,88.72,265
20110201|2011-01-10 02:30,10,88.74,89.01,88.66,88.97,685
20110201|2011-01-10 03:00,10,88.98,88.98,88.77,88.79,188
20110201|2011-01-10 03:30,10,88.76,88.8,88.7,88.73,90
20110201|2011-01-10 04:00,10,88.73,88.81,88.65,88.75,190
20110201|2011-01-10 04:30,10,88.75,88.76,88.52,88.65,317
20110201|2011-01-10 05:00,10,88.62,88.72,88.52,88.71,264
20110201|2011-01-10 05:30,10,88.73,88.83,88.53,88.69,215
20110201|2011-01-10 06:00,10,88.7,88.89,88.69,88.84,218
20110201|2011-01-10 06:30,10,88.84,89.1,88.84,88.92,693
20110201|2011-01-10 07:00,10,88.91,89.04,88.12,89.01,2053
20110201|2011-01-10 07:30,10,89.02,89.11,88.54,88.89,2126
20110201|2011-01-10 08:00,10,88.92,89.7,88.64,89.35,3747
20110201|2011-01-10 08:30,10,89.41,89.42,88.72,88.89,2196
20110201|2011-01-10 09:00,10,88.87,89.44,88.82,89.39,2432
20110201|2011-01-10 09:30,10,89.39,89.77,89.21,89.39,3332
20110201|2011-01-10 10:00,10,89.38,89.57,89.15,89.47,2250
20110201|2011-01-10 10:30,10,89.47,89.58,89.21,89.45,1594
20110201|2011-01-10 11:00,10,89.45,89.55,88.96,89.07,2488
20110201|2011-01-10 11:30,10,89.05,89.34,88.61,88.66,2470
20110201|2011-01-10 12:00,10,88.68,89.45,88.62,89.3,2571
20110201|2011-01-10 12:30,10,89.28,89.42,89.03,89.16,1201
20110201|2011-01-10 13:00,10,89.14,89.35,88.82,89.28,2689
20110201|2011-01-10 13:30,10,89.28,89.38,89.2,89.32,657
20110201|2011-01-10 14:00,10,89.31,89.36,89.26,89.35,171
20110201|2011-01-10 14:30,10,89.32,89.49,89.3,89.48,371
20110201|2011-01-10 15:00,10,89.48,89.48,89.35,89.35,74
20110201|2011-01-10 15:30,10,89.39,89.44,89.36,89.39,42
20110201|2011-01-10 16:00,10,89.37,89.37,89.32,89.36,34
20110201|2011-01-10 16:30,10,89.36,89.36,89.36,89.36,2
20110201|2011-01-10 19:00,11,89.38,89.4,89.25,89.26,38
20110201|2011-01-10 19:30,11,89.27,89.49,89.26,89.45,60
20110201|2011-01-10 20:00,11,89.27,89.44,89.25,89.38,35
20110201|2011-01-10 20:30,11,89.4,89.44,89.35,89.41,41
20110201|2011-01-10 21:00,11,89.36,89.36,89.24,89.24,18
20110201|2011-01-10 21:30,11,89.29,89.29,89.28,89.29,12
20110201|2011-01-10 22:00,11,89.33,89.33,89.29,89.29,10
20110201|2011-01-10 22:30,11,89.2,89.2,89.18,89.19,6
20110201|2011-01-10 23:00,11,89.23,89.26,89.23,89.26,5
20110201|2011-01-10 23:30,11,89.31,89.31,89.31,89.31,1
20110201|2011-01-11 00:00,11,89.31,89.31,89.15,89.21,22
20110201|2011-01-11 00:30,11,89.24,89.29,89.24,89.29,15
20110201|2011-01-11 01:00,11,89.3,89.46,89.3,89.42,96
20110201|2011-01-11 01:30,11,89.42,89.45,89.18,89.27,125
20110201|2011-01-11 02:00,11,89.23,89.33,89.13,89.23,292
20110201|2011-01-11 02:30,11,89.22,89.22,89.07,89.19,222
20110201|2011-01-11 03:00,11,89.13,89.18,88.93,88.97,259
20110201|2011-01-11 03:30,11,88.97,89.12,88.97,89.08,54
20110201|2011-01-11 04:00,11,89.11,89.22,89.06,89.11,123
20110201|2011-01-11 04:30,11,89.05,89.2,89.03,89.18,277
20110201|2011-01-11 05:00,11,89.17,89.45,89.17,89.35,544
20110201|2011-01-11 05:30,11,89.34,89.66,89.34,89.64,486
20110201|2011-01-11 06:00,11,89.65,89.93,89.62,89.88,1014
20110201|2011-01-11 06:30,11,89.88,89.92,89.73,89.76,508
20110201|2011-01-11 07:00,11,89.73,89.85,89.49,89.72,1565
20110201|2011-01-11 07:30,11,89.75,90.33,89.68,89.91,2712
20110201|2011-01-11 08:00,11,89.9,90.28,89.9,90.1,2254
20110201|2011-01-11 08:30,11,90.08,90.25,89.64,89.79,2240
20110201|2011-01-11 09:00,11,89.78,90.13,89.58,89.97,2367
20110201|2011-01-11 09:30,11,89.96,90.11,89.8,90.01,905
20110201|2011-01-11 10:00,11,90.07,90.74,90.07,90.74,3423
20110201|2011-01-11 10:30,11,90.74,91.32,90.74,91.22,5648
20110201|2011-01-11 11:00,11,91.19,91.19,90.97,91.01,1125
20110201|2011-01-11 11:30,11,91,91.14,90.99,91.05,574
20110201|2011-01-11 12:00,11,91.07,91.13,90.77,91,2224
20110201|2011-01-11 12:30,11,91.02,91.03,90.65,90.7,1584
20110201|2011-01-11 13:00,11,90.73,91.16,90.46,91.13,3197
20110201|2011-01-11 13:30,11,91.13,91.22,91.05,91.19,633
20110201|2011-01-11 14:00,11,91.2,91.21,91.11,91.18,169
20110201|2011-01-11 14:30,11,91.19,91.33,91.17,91.32,301
20110201|2011-01-11 15:00,11,91.32,91.39,91.27,91.28,215
20110201|2011-01-11 15:30,11,91.25,91.32,91.1,91.24,176
20110201|2011-01-11 16:00,11,91.24,91.3,91.21,91.23,62
20110201|2011-01-11 16:30,11,91.17,91.17,91.17,91.17,2
20110201|2011-01-11 19:00,12,91.19,91.2,91.11,91.14,19
20110201|2011-01-11 19:30,12,91.13,91.16,91.11,91.16,31
20110201|2011-01-11 20:00,12,91.14,91.18,91.14,91.14,8
20110201|2011-01-11 20:30,12,91.19,91.19,91.14,91.14,8
20110201|2011-01-11 21:00,12,91.13,91.15,91.1,91.1,44
20110201|2011-01-11 21:30,12,91.1,91.12,91.08,91.09,36
20110201|2011-01-11 22:00,12,91.09,91.17,91.09,91.11,16
20110201|2011-01-11 22:30,12,91.13,91.24,91.11,91.18,30
20110201|2011-01-11 23:00,12,91.2,91.2,91.18,91.18,6
20110201|2011-01-11 23:30,12,91.19,91.25,91.19,91.25,14
20110201|2011-01-12 00:00,12,91.23,91.32,91.23,91.31,25
20110201|2011-01-12 00:30,12,91.26,91.3,91.23,91.23,60
20110201|2011-01-12 01:00,12,91.2,91.25,91.14,91.14,92
20110201|2011-01-12 01:30,12,91.14,91.52,91.14,91.49,157
20110201|2011-01-12 02:00,12,91.47,91.64,91.41,91.55,471
20110201|2011-01-12 02:30,12,91.6,91.73,91.56,91.57,420
20110201|2011-01-12 03:00,12,91.61,91.61,91.49,91.56,192
20110201|2011-01-12 03:30,12,91.55,91.67,91.52,91.58,181
20110201|2011-01-12 04:00,12,91.58,91.58,91.12,91.12,689
20110201|2011-01-12 04:30,12,91.11,91.18,90.9,90.91,691
20110201|2011-01-12 05:00,12,90.91,91.16,90.81,90.96,379
20110201|2011-01-12 05:30,12,90.98,91.04,90.91,90.92,169
20110201|2011-01-12 06:00,12,90.92,91.2,90.8,91.01,502
20110201|2011-01-12 06:30,12,91.02,91.2,91.01,91.13,1174
20110201|2011-01-12 07:00,12,91.11,91.29,91.05,91.26,731
20110201|2011-01-12 07:30,12,91.28,91.72,91.24,91.71,1525
20110201|2011-01-12 08:00,12,91.71,91.87,91.48,91.84,4262
20110201|2011-01-12 08:30,12,91.85,91.98,91.65,91.85,1740
20110201|2011-01-12 09:00,12,91.84,91.93,91.58,91.6,1451
20110201|2011-01-12 09:30,12,91.58,92.3,91.53,92.18,4791
20110201|2011-01-12 10:00,12,92.18,92.39,91.86,92,3659
20110201|2011-01-12 10:30,12,92.03,92.04,91.69,91.76,2120
20110201|2011-01-12 11:00,12,91.78,92.17,91.77,92.09,1976
20110201|2011-01-12 11:30,12,92.07,92.11,91.88,91.98,674
20110201|2011-01-12 12:00,12,91.98,92.2,91.94,92.14,2132
20110201|2011-01-12 12:30,12,92.14,92.2,91.92,92,659
20110201|2011-01-12 13:00,12,91.98,92.02,91.42,91.84,3991
20110201|2011-01-12 13:30,12,91.84,91.91,91.74,91.85,851
20110201|2011-01-12 14:00,12,91.85,91.86,91.67,91.67,176
20110201|2011-01-12 14:30,12,91.67,91.8,91.67,91.73,91
20110201|2011-01-12 15:00,12,91.73,91.83,91.71,91.81,183
20110201|2011-01-12 15:30,12,91.81,91.87,91.8,91.84,23
20110201|2011-01-12 16:00,12,91.89,91.98,91.87,91.87,6
20110201|2011-01-12 16:30,12,91.77,91.77,91.76,91.76,2
20110201|2011-01-12 19:00,13,92.06,92.11,91.98,91.98,256
20110201|2011-01-12 19:30,13,92,92.1,91.9,91.91,110
20110201|2011-01-12 20:00,13,91.93,91.94,91.9,91.94,12
20110201|2011-01-12 20:30,13,91.99,91.99,91.86,91.86,25
20110201|2011-01-12 21:00,13,91.97,92.09,91.97,92.09,26
20110201|2011-01-12 21:30,13,92.01,92.07,92.01,92.05,22
20110201|2011-01-12 22:00,13,92,92,91.86,91.89,566
20110201|2011-01-12 22:30,13,91.88,91.89,91.8,91.8,45
20110201|2011-01-12 23:00,13,91.84,91.84,91.84,91.84,1
20110201|2011-01-12 23:30,13,91.97,91.98,91.95,91.97,25
20110201|2011-01-13 00:00,13,91.9,91.92,91.87,91.92,18
20110201|2011-01-13 00:30,13,91.85,91.85,91.72,91.72,16
20110201|2011-01-13 01:00,13,91.71,91.91,91.7,91.9,81
20110201|2011-01-13 01:30,13,91.86,91.91,91.81,91.85,43
20110201|2011-01-13 02:00,13,91.78,91.92,91.78,91.84,65
20110201|2011-01-13 02:30,13,91.83,91.93,91.76,91.8,168
20110201|2011-01-13 03:00,13,91.81,91.91,91.74,91.84,240
20110201|2011-01-13 03:30,13,91.8,91.83,91.69,91.7,138
20110201|2011-01-13 04:00,13,91.68,91.76,91.6,91.74,221
20110201|2011-01-13 04:30,13,91.74,91.81,91.59,91.59,339
20110201|2011-01-13 05:00,13,91.57,91.73,91.53,91.65,164
20110201|2011-01-13 05:30,13,91.69,91.69,91.51,91.54,1404
20110201|2011-01-13 06:00,13,91.55,91.83,91.52,91.74,1113
20110201|2011-01-13 06:30,13,91.75,91.94,91.62,91.91,389
20110201|2011-01-13 07:00,13,91.93,91.93,91.75,91.8,400
20110201|2011-01-13 07:30,13,91.77,91.82,91.36,91.38,3072
20110201|2011-01-13 08:00,13,91.42,91.85,91.39,91.83,2079
20110201|2011-01-13 08:30,13,91.83,91.93,91.39,91.51,3116
20110201|2011-01-13 09:00,13,91.5,91.54,91.13,91.41,2806
20110201|2011-01-13 09:30,13,91.41,91.86,91.4,91.86,1367
20110201|2011-01-13 10:00,13,91.84,92.27,91.67,92.2,1755
20110201|2011-01-13 10:30,13,92.21,92.36,92.12,92.28,1098
20110201|2011-01-13 11:00,13,92.3,92.3,91.86,91.91,966
20110201|2011-01-13 11:30,13,91.91,91.94,91.73,91.79,752
20110201|2011-01-13 12:00,13,91.78,91.97,91.76,91.92,395
20110201|2011-01-13 12:30,13,91.93,91.93,91.4,91.46,1587
20110201|2011-01-13 13:00,13,91.46,91.49,90.93,91.38,3960
20110201|2011-01-13 13:30,13,91.38,91.41,91.14,91.23,485
20110201|2011-01-13 14:00,13,91.19,91.35,91.17,91.18,83
20110201|2011-01-13 14:30,13,91.14,91.16,90.96,91.04,291
20110201|2011-01-13 15:00,13,91.1,91.19,91.02,91.09,167
20110201|2011-01-13 15:30,13,91.08,91.09,90.85,90.9,192
20110201|2011-01-13 16:00,13,90.91,90.99,90.91,90.95,52
20110201|2011-01-13 16:30,13,90.86,90.86,90.86,90.86,1
20110201|2011-01-13 19:00,14,90.88,91.03,90.88,90.93,15
20110201|2011-01-13 19:30,14,90.92,90.94,90.91,90.91,11
20110201|2011-01-13 20:00,14,90.94,90.96,90.89,90.96,8
20110201|2011-01-13 21:00,14,91.05,91.05,91.05,91.05,2
20110201|2011-01-13 21:30,14,91.08,91.11,91.05,91.08,6
20110201|2011-01-13 22:00,14,91.01,91.01,91.01,91.01,1
20110201|2011-01-13 22:30,14,91.08,91.12,91.08,91.1,19
20110201|2011-01-13 23:00,14,91.09,91.1,91.09,91.1,12
20110201|2011-01-13 23:30,14,91.07,91.15,91.07,91.15,14
20110201|2011-01-14 00:00,14,91.19,91.2,91.13,91.13,23
20110201|2011-01-14 00:30,14,91.12,91.19,91.12,91.16,9
20110201|2011-01-14 01:00,14,91.14,91.24,91.12,91.24,37
20110201|2011-01-14 01:30,14,91.12,91.12,90.98,91,39
20110201|2011-01-14 02:00,14,90.99,91.1,90.83,90.99,197
20110201|2011-01-14 02:30,14,90.96,91.04,90.96,91.02,225
20110201|2011-01-14 03:00,14,90.92,90.92,90.74,90.77,205
20110201|2011-01-14 03:30,14,90.77,90.77,90.25,90.4,646
20110201|2011-01-14 04:00,14,90.31,90.43,90.18,90.29,1096
20110201|2011-01-14 04:30,14,90.3,90.49,90.28,90.42,469
20110201|2011-01-14 05:00,14,90.46,90.46,90.13,90.29,667
20110201|2011-01-14 05:30,14,90.3,90.35,90.24,90.25,1067
20110201|2011-01-14 06:00,14,90.25,90.34,90.1,90.33,388
20110201|2011-01-14 06:30,14,90.32,90.62,90.27,90.44,1265
20110201|2011-01-14 07:00,14,90.45,90.61,90.28,90.38,680
20110201|2011-01-14 07:30,14,90.4,90.7,90.29,90.61,1430
20110201|2011-01-14 08:00,14,90.61,90.72,90.43,90.57,1652
20110201|2011-01-14 08:30,14,90.58,90.65,90.35,90.59,1315
20110201|2011-01-14 09:00,14,90.62,91.16,90.62,90.83,2341
20110201|2011-01-14 09:30,14,90.81,91.16,90.74,90.86,851
20110201|2011-01-14 10:00,14,90.86,91.27,90.77,91.02,1512
20110201|2011-01-14 10:30,14,91.01,91.15,90.83,91.15,685
20110201|2011-01-14 11:00,14,91.16,91.34,90.93,91.21,1150
20110201|2011-01-14 11:30,14,91.23,91.67,91.23,91.4,1375
20110201|2011-01-14 12:00,14,91.41,91.45,91.08,91.15,559
20110201|2011-01-14 12:30,14,91.15,91.49,91.15,91.37,590
20110201|2011-01-14 13:00,14,91.37,91.63,91.21,91.53,2572
20110201|2011-01-14 13:30,14,91.51,91.59,91.5,91.53,242
20110201|2011-01-14 14:00,14,91.54,91.57,91.5,91.53,191
20110201|2011-01-14 14:30,14,91.54,91.68,91.54,91.66,260
20110201|2011-01-14 15:00,14,91.66,91.68,91.61,91.66,27
20110201|2011-01-14 15:30,14,91.61,91.82,91.47,91.47,46
20110201|2011-01-14 16:00,14,91.47,91.56,91.39,91.56,22
20110201|2011-01-16 17:00,16,91.55,91.6,91.39,91.6,8
20110201|2011-01-16 17:30,16,91.57,91.57,91.5,91.5,3
20110201|2011-01-16 18:00,17,91.47,91.54,91.42,91.42,10
20110201|2011-01-16 19:00,17,91.43,91.44,91.39,91.4,13
20110201|2011-01-16 19:30,17,91.43,91.53,91.43,91.52,12
20110201|2011-01-16 20:00,17,91.46,91.52,91.45,91.48,277
20110201|2011-01-16 20:30,17,91.49,91.49,91.39,91.43,88
20110201|2011-01-16 21:30,17,91.41,91.41,91.41,91.41,5
20110201|2011-01-16 22:30,17,91.32,91.32,91.31,91.31,5
20110201|2011-01-16 23:00,17,91.28,91.29,91.24,91.26,84
20110201|2011-01-16 23:30,17,91.19,91.21,91.16,91.19,51
20110201|2011-01-17 00:00,17,91.21,91.21,91.1,91.1,10
20110201|2011-01-17 00:30,17,91.13,91.13,91.04,91.04,91
20110201|2011-01-17 01:00,17,91.11,91.28,91.08,91.25,67
20110201|2011-01-17 01:30,17,91.16,91.16,91.15,91.15,2
20110201|2011-01-17 02:00,17,91.13,91.15,91,91.03,69
20110201|2011-01-17 02:30,17,91.05,91.11,90.91,90.91,82
20110201|2011-01-17 03:00,17,90.9,91.02,90.85,91.01,143
20110201|2011-01-17 03:30,17,90.9,91.11,90.89,91.08,75
20110201|2011-01-17 04:00,17,91.04,91.12,90.99,91.12,69
20110201|2011-01-17 04:30,17,91.09,91.2,91.09,91.2,84
20110201|2011-01-17 05:00,17,91.17,91.32,91.13,91.32,146
20110201|2011-01-17 05:30,17,91.25,91.26,91.16,91.19,116
20110201|2011-01-17 06:00,17,91.2,91.24,91.07,91.12,73
20110201|2011-01-17 06:30,17,91.19,91.23,91.09,91.12,103
20110201|2011-01-17 07:00,17,91.12,91.16,91.03,91.06,56
20110201|2011-01-17 07:30,17,91.12,91.31,90.96,91.27,246
20110201|2011-01-17 08:00,17,91.29,91.3,91.11,91.14,106
20110201|2011-01-17 08:30,17,91.13,91.2,91.13,91.2,35
20110201|2011-01-17 09:00,17,91.17,91.2,91.09,91.11,58
20110201|2011-01-17 09:30,17,91.11,91.15,91.03,91.06,225
20110201|2011-01-17 10:00,17,91.07,91.1,90.95,90.96,117
20110201|2011-01-17 10:30,17,90.97,90.99,90.86,90.96,127
20110201|2011-01-17 11:00,17,90.96,91.12,90.87,91.12,95
20110201|2011-01-17 11:30,17,91.08,91.08,90.93,90.93,48
20110201|2011-01-17 12:00,17,91,91.17,91,91.09,30
20110201|2011-01-17 13:00,17,91.08,91.08,91.08,91.08,1
20110201|2011-01-17 14:00,17,91.02,91.02,91.02,91.02,4
20110201|2011-01-17 15:30,17,91.08,91.08,91.08,91.08,1
20110201|2011-01-17 19:00,18,90.9,91.04,90.9,90.93,32
20110201|2011-01-17 19:30,18,90.92,90.93,90.89,90.91,13
20110201|2011-01-17 20:30,18,90.86,90.9,90.8,90.8,17
20110201|2011-01-17 21:00,18,90.89,90.94,90.89,90.94,3
20110201|2011-01-17 21:30,18,90.99,91.16,90.99,91.16,80
20110201|2011-01-17 22:00,18,91.15,91.19,91.14,91.16,11
20110201|2011-01-17 22:30,18,91.17,91.21,91.17,91.21,2
20110201|2011-01-17 23:00,18,91.19,91.19,91.09,91.09,16
20110201|2011-01-17 23:30,18,91.09,91.09,91.03,91.05,15
20110201|2011-01-18 00:00,18,91.04,91.05,90.89,90.94,24
20110201|2011-01-18 00:30,18,91.05,91.16,91.01,91.16,21
20110201|2011-01-18 01:00,18,91.15,91.31,91.15,91.28,71
20110201|2011-01-18 01:30,18,91.23,91.23,91.19,91.19,2
20110201|2011-01-18 02:00,18,91.23,91.6,91.23,91.6,138
20110201|2011-01-18 02:30,18,91.58,91.64,91.51,91.53,129
20110201|2011-01-18 03:00,18,91.51,91.56,91.43,91.44,68
20110201|2011-01-18 03:30,18,91.46,91.81,91.45,91.72,205
20110201|2011-01-18 04:00,18,91.74,91.89,91.7,91.7,166
20110201|2011-01-18 04:30,18,91.72,91.83,91.4,91.45,174
20110201|2011-01-18 05:00,18,91.47,91.51,91.36,91.42,109
20110201|2011-01-18 05:30,18,91.4,91.47,91.3,91.39,248
20110201|2011-01-18 06:00,18,91.39,91.48,91.14,91.26,460
20110201|2011-01-18 06:30,18,91.25,91.35,91.21,91.33,64
20110201|2011-01-18 07:00,18,91.35,91.35,91.09,91.2,166
20110201|2011-01-18 07:30,18,91.21,91.31,91.14,91.27,341
20110201|2011-01-18 08:00,18,91.29,91.33,90.56,90.68,1365
20110201|2011-01-18 08:30,18,90.69,91.11,90.66,91.11,695
20110201|2011-01-18 09:00,18,91.05,91.67,91.01,91.5,886
20110201|2011-01-18 09:30,18,91.5,91.62,91.11,91.21,391
20110201|2011-01-18 10:00,18,91.21,91.68,91.16,91.68,433
20110201|2011-01-18 10:30,18,91.68,91.8,91.57,91.59,560
20110201|2011-01-18 11:00,18,91.59,91.6,91.33,91.46,256
20110201|2011-01-18 11:30,18,91.47,91.58,91.36,91.48,290
20110201|2011-01-18 12:00,18,91.47,91.71,91.46,91.7,324
20110201|2011-01-18 12:30,18,91.71,91.88,91.47,91.58,716
20110201|2011-01-18 13:00,18,91.56,91.56,91.24,91.39,992
20110201|2011-01-18 13:30,18,91.39,91.41,91.27,91.35,208
20110201|2011-01-18 14:00,18,91.34,91.34,91.23,91.29,148
20110201|2011-01-18 14:30,18,91.28,91.28,91.21,91.24,36
20110201|2011-01-18 15:00,18,91.24,91.29,91.21,91.29,34
20110201|2011-01-18 15:30,18,91.29,91.33,91.28,91.33,45
20110201|2011-01-18 16:00,18,91.33,91.34,91.26,91.26,7
20110201|2011-01-18 16:30,18,91.32,91.32,91.32,91.32,1
20110201|2011-01-18 19:00,19,91.38,91.38,91.31,91.38,19
20110201|2011-01-18 19:30,19,91.5,91.55,91.5,91.55,8
20110201|2011-01-18 20:30,19,91.51,91.51,91.51,91.51,1
20110201|2011-01-18 21:00,19,91.51,91.51,91.51,91.51,9
20110201|2011-01-19 00:00,19,91.63,91.75,91.62,91.75,6
20110201|2011-01-19 00:30,19,91.75,91.9,91.75,91.9,2
20110201|2011-01-19 01:00,19,91.88,91.96,91.85,91.88,31
20110201|2011-01-19 01:30,19,91.91,91.91,91.84,91.9,12
20110201|2011-01-19 02:00,19,91.68,91.74,91.64,91.64,3
20110201|2011-01-19 02:30,19,91.68,91.73,91.64,91.7,23
20110201|2011-01-19 03:00,19,91.69,91.76,91.65,91.76,9
20110201|2011-01-19 03:30,19,91.78,91.91,91.77,91.8,80
20110201|2011-01-19 04:00,19,91.8,91.8,91.69,91.76,53
20110201|2011-01-19 04:30,19,91.83,91.95,91.83,91.9,28
20110201|2011-01-19 05:00,19,91.89,91.89,91.79,91.85,13
20110201|2011-01-19 05:30,19,91.85,91.95,91.85,91.95,26
20110201|2011-01-19 06:00,19,91.94,92.01,91.86,91.88,33
20110201|2011-01-19 06:30,19,91.99,92.01,91.9,92.01,19
20110201|2011-01-19 07:00,19,91.99,92.09,91.84,92.03,284
20110201|2011-01-19 07:30,19,92.01,92.08,91.74,91.82,66
20110201|2011-01-19 08:00,19,91.82,91.85,91.69,91.82,146
20110201|2011-01-19 08:30,19,91.66,91.76,90.91,91.03,663
20110201|2011-01-19 09:00,19,90.98,91.25,90.67,90.71,423
20110201|2011-01-19 09:30,19,90.69,91,90.47,91,275
20110201|2011-01-19 10:00,19,90.99,91.4,90.91,91.33,300
20110201|2011-01-19 10:30,19,91.37,91.48,91.16,91.16,241
20110201|2011-01-19 11:00,19,91.23,91.46,91.23,91.46,119
20110201|2011-01-19 11:30,19,91.29,91.29,91.02,91.15,97
20110201|2011-01-19 12:00,19,91.03,91.21,90.97,91.2,95
20110201|2011-01-19 12:30,19,91.23,91.32,91.02,91.09,51
20110201|2011-01-19 13:00,19,91.13,91.13,90.7,90.84,144
20110301|2008-05-05 15:00,5,110.39,110.39,110.39,110.39,0
20110301|2008-05-06 15:00,6,112.09,112.09,112.09,112.09,0
20110301|2008-05-07 15:00,7,114.5,114.5,114.5,114.5,0
20110301|2008-05-08 15:00,8,116.02,116.02,116.02,116.02,0
20110301|2008-05-09 15:00,9,119.28,119.28,119.28,119.28,0
20110301|2008-05-12 15:30,12,118.05,118.05,118.05,118.05,0
20110301|2008-05-13 15:00,13,118.79,118.79,118.79,118.79,0
20110301|2008-05-14 15:00,14,119.36,119.36,119.36,119.36,0
20110301|2008-05-15 15:00,15,119.44,119.44,119.44,119.44,0
20110301|2008-05-16 15:00,16,123.71,123.71,123.71,123.71,0
20110301|2008-05-20 15:30,20,131.26,131.26,131.26,131.26,0
20110301|2008-05-21 15:30,21,134.96,134.96,134.96,134.96,0
20110301|2008-05-22 15:30,22,129.97,129.97,129.97,129.97,0
20110301|2008-05-23 15:00,23,129.09,129.09,129.09,129.09,0
20110301|2008-05-26 12:30,26,129.76,129.76,129.76,129.76,0
20110301|2008-05-27 15:00,27,127.11,127.11,127.11,127.11,0
20110301|2008-05-28 15:00,28,126.98,126.98,126.98,126.98,0
20110301|2008-05-29 15:00,29,124.36,124.36,124.36,124.36,0
20110301|2008-05-30 15:00,30,123.68,123.68,123.68,123.68,0
20110301|2008-06-03 15:30,3,123.12,123.12,123.12,123.12,0
20110301|2008-06-04 15:00,4,121.4,121.4,121.4,121.4,0
20110301|2008-06-05 15:30,5,125.12,125.12,125.12,125.12,0
20110301|2008-06-06 15:00,6,131.18,131.18,131.18,131.18,0
20110301|2008-06-09 15:30,9,128.64,128.64,128.64,128.64,0
20110301|2008-06-10 15:00,10,128.47,128.47,128.47,128.47,0
20110301|2008-06-11 15:00,11,134.07,134.07,134.07,134.07,0
20110301|2008-06-12 15:00,12,134.96,134.96,134.96,134.96,0
20110301|2008-06-13 15:00,13,134.05,134.05,134.05,134.05,0
20110301|2008-06-16 15:30,16,135.02,135.02,135.02,135.02,0
20110301|2008-06-17 15:00,17,133.76,133.76,133.76,133.76,0
20110301|2008-06-18 15:30,18,135,135,135,135,0
20110301|2008-06-19 15:00,19,131.27,131.27,131.27,131.27,0
20110301|2008-06-20 15:00,20,132.59,132.59,132.59,132.59,0
20110301|2008-06-23 15:30,23,133.82,133.82,133.82,133.82,0
20110301|2008-06-24 15:00,24,134.61,134.61,134.61,134.61,0
20110301|2008-06-25 15:00,25,132.81,132.81,132.81,132.81,0
20110301|2008-06-26 15:00,26,136.41,136.41,136.41,136.41,0
20110301|2008-06-27 15:00,27,136.66,136.66,136.66,136.66,0
20110301|2008-06-30 15:00,30,137.16,137.16,137.16,137.16,0
20110301|2008-07-01 15:00,1,138.4,138.4,138.4,138.4,0
20110301|2008-07-02 15:00,2,141.12,141.12,141.12,141.12,0
20110301|2008-07-03 15:00,3,142.83,142.83,142.83,142.83,0
20110301|2008-07-04 12:00,4,141.76,141.76,141.76,141.76,0
20110301|2008-07-08 15:00,8,137.05,137.05,137.05,137.05,0
20110301|2008-07-09 15:00,9,136.88,136.88,136.88,136.88,0
20110301|2008-07-10 15:30,10,140.36,140.36,140.36,140.36,0
20110301|2008-07-11 15:00,11,141.96,141.96,141.96,141.96,0
20110301|2008-07-14 15:00,14,143.21,143.21,143.21,143.21,0
20110301|2008-07-15 15:00,15,138.22,138.22,138.22,138.22,0
20110301|2008-07-16 15:00,16,135.13,135.13,135.13,135.13,0
20110301|2008-07-17 15:00,17,130.24,130.24,130.24,130.24,0
20110301|2008-07-18 15:00,18,129.78,129.78,129.78,129.78,0
20110301|2008-07-21 15:00,21,132.04,132.04,132.04,132.04,0
20110301|2008-07-22 15:00,22,129.65,129.65,129.65,129.65,0
20110301|2008-07-23 15:30,23,126.15,126.15,126.15,126.15,0
20110301|2008-07-24 15:00,24,123.94,123.94,123.94,123.94,0
20110301|2008-07-25 15:00,25,121.98,121.98,121.98,121.98,0
20110301|2008-07-28 15:00,28,123.09,123.09,123.09,123.09,0
20110301|2008-07-29 15:00,29,120.9,120.9,120.9,120.9,0
20110301|2008-07-30 15:00,30,124.16,124.16,124.16,124.16,0
20110301|2008-07-31 15:30,31,121.56,121.56,121.56,121.56,0
20110301|2008-08-01 15:00,1,123.39,123.39,123.39,123.39,0
20110301|2008-08-04 15:00,4,119.9,119.9,119.9,119.9,0
20110301|2008-08-05 15:00,5,116.43,116.43,116.43,116.43,0
20110301|2008-08-06 15:00,6,115.64,115.64,115.64,115.64,0
20110301|2008-08-07 15:00,7,115.87,115.87,115.87,115.87,0
20110301|2008-08-08 15:00,8,113.43,113.43,113.43,113.43,0
20110301|2008-08-11 15:00,11,113.43,113.43,113.43,113.43,0
20110301|2008-08-12 15:00,12,111.73,111.73,111.73,111.73,0
20110301|2008-08-13 15:00,13,113.69,113.69,113.69,113.69,0
20110301|2008-08-14 15:00,14,113.28,113.28,113.28,113.28,0
20110301|2008-08-15 15:00,15,113.64,113.64,113.64,113.64,0
20110301|2008-08-18 15:00,18,112.18,112.18,112.18,112.18,0
20110301|2008-08-19 15:00,19,113.47,113.47,113.47,113.47,0
20110301|2008-08-20 15:00,20,115.61,115.61,115.61,115.61,0
20110301|2008-08-21 15:00,21,122.43,122.43,122.43,122.43,0
20110301|2008-08-22 15:00,22,116.34,116.34,116.34,116.34,0
20110301|2008-08-25 15:00,25,117.19,117.19,117.19,117.19,0
20110301|2008-08-26 15:00,26,117.56,117.56,117.56,117.56,0
20110301|2008-08-27 15:00,27,118.99,118.99,118.99,118.99,0
20110301|2008-08-28 15:00,28,117.49,117.49,117.49,117.49,0
20110301|2008-08-29 15:00,29,117.06,117.06,117.06,117.06,0
20110301|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110301|2008-09-02 15:00,2,115.05,115.05,115.05,115.05,0
20110301|2008-09-03 15:00,3,114.24,114.24,114.24,114.24,0
20110301|2008-09-04 15:00,4,112.25,112.25,112.25,112.25,0
20110301|2008-09-05 15:00,5,109.71,109.71,109.71,109.71,0
20110301|2008-09-08 15:30,8,109.47,109.47,109.47,109.47,0
20110301|2008-09-09 15:00,9,106.81,106.81,106.81,106.81,0
20110301|2008-09-10 15:30,10,106.2,106.2,106.2,106.2,0
20110301|2008-09-11 15:00,11,104.85,104.85,104.85,104.85,0
20110301|2008-09-12 15:00,12,105.77,105.77,105.77,105.77,0
20110301|2008-09-15 15:00,15,100.57,100.57,100.57,100.57,0
20110301|2008-09-16 15:00,16,95.02,95.02,95.02,95.02,0
20110301|2008-09-17 15:00,17,99,99,99,99,0
20110301|2008-09-18 15:00,18,100.34,100.34,100.34,100.34,0
20110301|2008-09-19 15:00,19,104.97,104.97,104.97,104.97,0
20110301|2008-09-22 15:00,22,110.35,110.35,110.35,110.35,0
20110301|2008-09-23 15:00,23,106.89,106.89,106.89,106.89,0
20110301|2008-09-24 15:00,24,106.94,106.94,106.94,106.94,0
20110301|2008-09-25 15:00,25,109.46,109.46,109.46,109.46,0
20110301|2008-09-26 15:00,26,109.23,109.23,109.23,109.23,0
20110301|2008-09-29 15:00,29,101.51,101.51,101.51,101.51,0
20110301|2008-09-30 15:00,30,105.2,105.2,105.2,105.2,0
20110301|2008-10-01 15:00,1,102.59,102.59,102.59,102.59,0
20110301|2008-10-02 15:00,2,98.37,98.37,98.37,98.37,0
20110301|2008-10-03 15:00,3,97.31,97.31,97.31,97.31,0
20110301|2008-10-06 15:00,6,92.09,92.09,92.09,92.09,0
20110301|2008-10-07 15:00,7,94.05,94.05,94.05,94.05,0
20110301|2008-10-09 15:00,9,93.19,93.19,93.19,93.19,0
20110301|2008-10-10 15:00,10,86.88,86.88,86.88,86.88,0
20110301|2008-10-13 15:00,13,89.34,89.34,89.34,89.34,0
20110301|2008-10-14 15:30,14,87.11,87.11,87.11,87.11,0
20110301|2008-10-15 15:00,15,84.09,84.09,84.09,84.09,0
20110301|2008-10-16 15:00,16,81.03,81.03,81.03,81.03,0
20110301|2008-10-17 15:00,17,82.62,82.62,82.62,82.62,0
20110301|2008-10-20 15:00,20,84.85,84.85,84.85,84.85,0
20110301|2008-10-21 15:00,21,84.21,84.21,84.21,84.21,0
20110301|2008-10-22 15:00,22,79.22,79.22,79.22,79.22,0
20110301|2008-10-23 15:00,23,79.94,79.94,79.94,79.94,0
20110301|2008-10-24 15:00,24,77.09,77.09,77.09,77.09,0
20110301|2008-10-27 15:00,27,75.81,75.81,75.81,75.81,0
20110301|2008-10-28 15:00,28,74.36,74.36,74.36,74.36,0
20110301|2008-10-29 15:00,29,79.76,79.76,79.76,79.76,0
20110301|2008-10-30 15:00,30,79.84,79.84,79.84,79.84,0
20110301|2008-10-31 15:00,31,81.96,81.96,81.96,81.96,0
20110301|2009-11-27 06:30,27,83.01,83.01,83.01,83.01,1
20110301|2009-12-29 10:00,29,84.65,84.65,84.65,84.65,5
20110301|2010-02-24 10:00,24,83.05,83.05,83.05,83.05,1
20110301|2010-03-01 08:30,1,83.09,83.09,83.09,83.09,1
20110301|2010-03-01 10:00,1,82.84,82.84,82.84,82.84,1
20110301|2010-03-02 09:30,2,82.81,82.81,82.81,82.81,6
20110301|2010-04-21 13:00,21,89.85,89.85,89.85,89.85,3
20110301|2010-05-04 06:30,4,92.33,92.33,92.33,92.33,1
20110301|2010-05-06 09:30,6,86.94,86.94,86.91,86.93,12
20110301|2010-05-06 10:00,6,86.5,86.61,86.49,86.51,6
20110301|2010-05-06 12:00,6,85.5,85.5,85.28,85.28,3
20110301|2010-05-17 08:00,17,81.7,81.75,81.7,81.75,15
20110301|2010-05-17 13:00,17,79.64,79.65,79.12,79.12,5
20110301|2010-05-17 14:00,17,79.38,79.38,79.38,79.38,3
20110301|2010-05-18 08:30,18,80.38,80.45,80.03,80.03,39
20110301|2010-05-18 09:00,18,80.03,80.03,80.03,80.03,1
20110301|2010-05-19 10:30,19,76.3,76.3,76.3,76.3,3
20110301|2010-05-20 08:30,20,75.13,75.14,75.11,75.11,43
20110301|2010-05-20 09:00,20,74.49,74.49,74.48,74.48,11
20110301|2010-05-20 13:30,20,75.73,75.73,75.72,75.72,5
20110301|2010-05-21 10:30,21,76.66,76.66,76.66,76.66,6
20110301|2010-05-24 11:30,24,76.2,76.2,76.2,76.2,18
20110301|2010-05-25 03:30,25,73.36,73.36,73.36,73.36,1
20110301|2010-05-25 10:00,25,73.88,73.88,73.88,73.88,55
20110301|2010-05-25 10:30,25,73.64,73.64,73.64,73.64,1
20110301|2010-05-25 11:30,25,73.33,73.35,73.33,73.34,10
20110301|2010-05-25 12:00,25,73.11,73.11,73.11,73.11,1
20110301|2010-05-25 13:00,25,73.8,73.8,73.8,73.8,30
20110301|2010-05-25 14:00,25,74.26,74.26,74.26,74.26,1
20110301|2010-05-25 15:00,25,74.65,74.65,74.64,74.64,2
20110301|2010-05-26 11:00,26,75.91,75.91,75.91,75.91,1
20110301|2010-05-27 02:30,27,77.08,77.08,77.08,77.08,2
20110301|2010-05-27 08:30,27,77.62,77.62,77.62,77.62,5
20110301|2010-05-27 11:00,27,79.04,79.13,79.04,79.13,2
20110301|2010-05-28 13:00,28,79.1,79.35,79.1,79.35,30
20110301|2010-05-28 14:00,28,79.66,79.66,79.66,79.66,2
20110301|2010-06-01 08:30,1,79.53,79.53,79.53,79.53,1
20110301|2010-06-01 09:00,1,79.53,79.53,79.53,79.53,4
20110301|2010-06-02 03:30,2,77.81,77.81,77.81,77.81,1
20110301|2010-06-02 13:30,2,79.95,79.95,79.95,79.95,1
20110301|2010-06-03 07:30,3,79.73,79.73,79.73,79.73,1
20110301|2010-06-03 11:30,3,79.73,79.73,79.73,79.73,1
20110301|2010-06-03 13:30,3,80.82,80.82,80.82,80.82,1
20110301|2010-06-03 14:00,3,80.94,81.03,80.94,81.03,2
20110301|2010-06-03 14:30,3,81.07,81.07,81.05,81.05,10
20110301|2010-06-04 11:00,4,78.19,78.19,78.18,78.18,3
20110301|2010-06-04 13:00,4,77.59,77.59,77.59,77.59,5
20110301|2010-06-07 12:00,7,78.32,78.32,78.32,78.32,1
20110301|2010-06-08 11:00,8,77.73,77.73,77.73,77.73,1
20110301|2010-06-09 10:00,9,79.65,79.65,79.65,79.65,26
20110301|2010-06-11 07:30,11,80.74,81.1,80.74,81.1,8
20110301|2010-06-11 08:30,11,80.27,80.27,80.27,80.27,1
20110301|2010-06-11 13:30,11,80.03,80.03,80.03,80.03,1
20110301|2010-06-14 08:30,14,81,81.1,81,81.1,40
20110301|2010-06-14 11:30,14,80.83,80.83,80.83,80.83,1
20110301|2010-06-14 12:00,14,80.48,80.5,80.01,80.01,23
20110301|2010-06-15 07:00,15,80.42,80.42,80.42,80.42,5
20110301|2010-06-15 14:00,15,81.47,81.47,81.47,81.47,1
20110301|2010-06-16 09:00,16,81.79,81.79,81.79,81.79,16
20110301|2010-06-16 09:30,16,81.5,81.8,81.5,81.8,13
20110301|2010-06-16 10:00,16,81.6,81.65,81.6,81.65,16
20110301|2010-06-16 13:00,16,82.58,82.58,82.48,82.48,56
20110301|2010-06-16 13:30,16,82.49,82.49,82.49,82.49,1
20110301|2010-06-16 22:30,17,82.23,82.23,82.23,82.23,1
20110301|2010-06-17 12:30,17,82.44,82.45,82.29,82.39,40
20110301|2010-06-18 09:30,18,82.48,82.48,82.48,82.48,1
20110301|2010-06-21 08:00,21,83.74,83.74,83.74,83.74,5
20110301|2010-06-21 11:00,21,83.28,83.28,83.25,83.25,10
20110301|2010-06-21 13:30,21,82.48,82.48,82.46,82.46,29
20110301|2010-06-22 11:30,22,82.43,82.43,82.43,82.43,15
20110301|2010-06-22 14:00,22,81.74,81.74,81.74,81.74,1
20110301|2010-06-23 14:30,23,79.29,79.29,79.29,79.29,1
20110301|2010-06-25 10:30,25,81.3,81.3,81.21,81.21,5
20110301|2010-06-28 03:00,28,81.54,81.54,81.54,81.54,2
20110301|2010-06-28 08:30,28,81.18,81.18,80.93,80.93,10
20110301|2010-06-28 11:30,28,81.22,81.22,81.22,81.22,5
20110301|2010-06-28 12:30,28,81.15,81.15,81.15,81.15,3
20110301|2010-06-28 13:30,28,81.46,81.46,81.46,81.46,2
20110301|2010-06-29 08:00,29,79.05,79.05,79.05,79.05,10
20110301|2010-06-29 09:00,29,78.73,78.73,78.73,78.73,2
20110301|2010-06-29 09:30,29,78.87,78.87,78.87,78.87,2
20110301|2010-06-29 10:00,29,79.07,79.07,79.07,79.07,3
20110301|2010-06-29 13:00,29,78.9,78.92,78.9,78.92,16
20110301|2010-06-30 12:00,30,78.23,78.23,78.23,78.23,12
20110301|2010-06-30 12:30,30,78.38,78.38,78.25,78.26,12
20110301|2010-07-01 10:00,1,75.4,75.4,75.4,75.4,24
20110301|2010-07-01 13:00,1,75.76,75.8,75.64,75.64,3
20110301|2010-07-02 06:30,2,76.04,76.04,76.04,76.04,1
20110301|2010-07-02 10:00,2,75.43,75.43,75.27,75.27,19
20110301|2010-07-06 07:30,6,76.29,76.29,76.28,76.28,9
20110301|2010-07-06 12:00,6,75.4,75.4,75.4,75.4,1
20110301|2010-07-07 07:30,7,76.22,76.22,76.22,76.22,5
20110301|2010-07-07 09:30,7,77.09,77.09,77.09,77.09,6
20110301|2010-07-07 12:30,7,77.35,77.68,77.29,77.68,28
20110301|2010-07-07 13:00,7,77.49,77.6,77.43,77.6,30
20110301|2010-07-07 15:30,7,78.04,78.2,78.04,78.2,4
20110301|2010-07-09 10:00,9,79.72,79.72,79.51,79.53,5
20110301|2010-07-09 10:30,9,79.41,79.41,79.41,79.41,1
20110301|2010-07-09 11:30,9,78.84,78.84,78.84,78.84,1
20110301|2010-07-12 10:00,12,78.2,78.2,78,78,35
20110301|2010-07-12 10:30,12,78.12,78.26,78.12,78.26,15
20110301|2010-07-12 11:00,12,78.27,78.27,78.27,78.27,1
20110301|2010-07-13 06:00,13,78.45,78.45,78.45,78.45,1
20110301|2010-07-13 07:00,13,79.03,79.03,79.03,79.03,6
20110301|2010-07-13 08:30,13,80.26,80.26,80.01,80.01,4
20110301|2010-07-13 09:00,13,79.99,79.99,79.98,79.98,3
20110301|2010-07-13 10:00,13,80.19,80.19,80.19,80.19,15
20110301|2010-07-13 13:30,13,80.43,80.43,80.43,80.43,1
20110301|2010-07-13 14:00,13,80.45,80.45,80.45,80.45,3
20110301|2010-07-13 15:00,13,80.37,80.37,80.37,80.37,1
20110301|2010-07-14 07:00,14,79.86,79.89,79.72,79.81,14
20110301|2010-07-14 07:30,14,79.8,80.1,79.73,80.1,38
20110301|2010-07-14 09:30,14,80.01,80.01,80.01,80.01,10
20110301|2010-07-14 10:00,14,80.19,80.28,80.11,80.27,17
20110301|2010-07-14 11:00,14,80.9,80.9,80.9,80.9,1
20110301|2010-07-15 13:30,15,79.69,79.69,79.69,79.69,29
20110301|2010-07-16 13:30,16,79,79,79,79,2
20110301|2010-07-20 05:00,20,79.32,79.32,79.32,79.32,4
20110301|2010-07-20 09:00,20,79.3,79.3,79.3,79.3,7
20110301|2010-07-20 09:30,20,79.45,79.45,79.44,79.44,2
20110301|2010-07-20 10:30,20,79.73,79.73,79.73,79.73,1
20110301|2010-07-21 08:30,21,80.63,80.63,80.63,80.63,5
20110301|2010-07-21 09:30,21,79.36,79.36,79.36,79.36,27
20110301|2010-07-21 10:00,21,79.36,79.36,79.36,79.36,1
20110301|2010-07-23 03:30,23,81.8,81.8,81.8,81.8,5
20110301|2010-07-23 07:30,23,81.01,81.01,81.01,81.01,1
20110301|2010-07-23 09:30,23,81.49,81.49,81.49,81.49,24
20110301|2010-07-23 11:00,23,81,81,81,81,1
20110301|2010-07-23 13:30,23,81.55,81.55,81.55,81.55,1
20110301|2010-07-23 14:00,23,81.55,81.55,81.55,81.55,4
20110301|2010-07-26 10:30,26,81.74,81.74,81.74,81.74,1
20110301|2010-07-27 09:00,27,80.84,80.94,80.84,80.92,5
20110301|2010-07-27 09:30,27,80.98,81.17,80.98,81.06,5
20110301|2010-07-27 10:00,27,81.04,81.04,79.74,79.89,4
20110301|2010-07-27 10:30,27,80.12,80.15,80.1,80.15,6
20110301|2010-07-27 11:00,27,80.03,80.03,80.03,80.03,1
20110301|2010-07-27 12:30,27,79.89,80.07,79.84,80.07,18
20110301|2010-07-27 13:30,27,80.33,80.33,80.33,80.33,1
20110301|2010-07-28 07:30,28,79.52,79.52,79.52,79.52,3
20110301|2010-07-28 08:00,28,79.85,80.06,79.85,80.06,4
20110301|2010-07-28 11:30,28,79.77,79.77,79.77,79.77,2
20110301|2010-07-28 12:00,28,80,80,80,80,1
20110301|2010-07-29 08:30,29,80.76,80.76,80.76,80.76,1
20110301|2010-07-30 05:30,30,80.7,80.74,80.7,80.74,2
20110301|2010-07-30 14:30,30,81.85,81.85,81.85,81.85,1
20110301|2010-08-02 08:30,2,83.65,83.65,83.65,83.65,3
20110301|2010-08-02 09:00,2,84.34,84.34,84.34,84.34,1
20110301|2010-08-02 09:30,2,84.31,84.33,84.31,84.33,11
20110301|2010-08-02 13:00,2,84.08,84.08,84.03,84.03,17
20110301|2010-08-02 13:30,2,84.2,84.27,84.2,84.27,3
20110301|2010-08-03 03:00,3,83.89,83.89,83.89,83.89,1
20110301|2010-08-03 07:30,3,84.78,84.78,84.78,84.78,1
20110301|2010-08-03 10:00,3,84.92,85,84.92,85,30
20110301|2010-08-03 11:00,3,85.05,85.05,85.05,85.05,1
20110301|2010-08-03 12:30,3,84.72,84.89,84.72,84.89,4
20110301|2010-08-03 13:00,3,85.27,85.27,85.23,85.23,35
20110301|2010-08-03 13:30,3,85.21,85.21,85.2,85.21,14
20110301|2010-08-03 14:30,3,85.11,85.11,85.11,85.11,2
20110301|2010-08-04 08:00,4,85.37,85.37,85.37,85.37,3
20110301|2010-08-04 10:00,4,85.51,85.51,85.51,85.51,4
20110301|2010-08-04 10:30,4,85.66,85.66,85.66,85.66,3
20110301|2010-08-04 12:30,4,85.26,85.26,85.08,85.08,55
20110301|2010-08-04 13:00,4,85.11,85.2,85.11,85.18,154
20110301|2010-08-04 14:00,4,85.17,85.17,85.17,85.17,3
20110301|2010-08-05 07:30,5,84.51,84.52,84.51,84.51,9
20110301|2010-08-05 10:00,5,84.7,84.7,84.7,84.7,3
20110301|2010-08-05 12:30,5,84.66,84.66,84.66,84.66,3
20110301|2010-08-06 13:00,6,83.61,83.61,83.61,83.61,1
20110301|2010-08-09 05:00,9,84.79,84.79,84.79,84.79,4
20110301|2010-08-09 05:30,9,84.68,84.68,84.68,84.68,4
20110301|2010-08-09 10:00,9,84.43,84.51,84.43,84.5,37
20110301|2010-08-09 13:00,9,84.59,84.65,84.58,84.65,28
20110301|2010-08-09 13:30,9,84.67,84.67,84.67,84.67,4
20110301|2010-08-09 14:00,9,84.67,84.67,84.67,84.67,13
20110301|2010-08-10 08:30,10,82.39,82.39,82.39,82.39,1
20110301|2010-08-10 09:00,10,82.83,82.84,82.83,82.84,8
20110301|2010-08-10 13:00,10,82.8,82.8,82.8,82.8,1
20110301|2010-08-11 08:00,11,82.44,82.44,82.44,82.44,3
20110301|2010-08-11 10:00,11,81.36,81.36,81.36,81.36,100
20110301|2010-08-11 10:30,11,81.5,81.65,81.5,81.5,59
20110301|2010-08-11 13:30,11,81.26,81.26,81.26,81.26,1
20110301|2010-08-12 03:30,12,80.26,80.26,80.26,80.26,5
20110301|2010-08-12 04:00,12,80.52,80.52,80.52,80.52,1
20110301|2010-08-12 07:30,12,79.49,79.49,79.49,79.49,12
20110301|2010-08-12 11:30,12,79.51,79.51,79.51,79.51,1
20110301|2010-08-12 12:00,12,79.51,79.51,79.51,79.51,1
20110301|2010-08-12 12:30,12,79.39,79.39,79.39,79.39,1
20110301|2010-08-16 14:30,16,78.34,78.34,78.34,78.34,1
20110301|2010-08-17 09:30,17,79.4,79.4,79.4,79.4,20
20110301|2010-08-17 10:30,17,79.83,79.83,79.83,79.83,1
20110301|2010-08-18 13:30,18,79.09,79.09,79.09,79.09,1
20110301|2010-08-19 09:00,19,78.4,78.4,78.25,78.25,5
20110301|2010-08-19 11:30,19,77.88,77.91,77.88,77.91,3
20110301|2010-08-20 05:00,20,77.38,77.38,77.38,77.38,5
20110301|2010-08-20 08:00,20,76.96,77.25,76.96,77.25,16
20110301|2010-08-20 10:30,20,76.77,76.77,76.77,76.77,1
20110301|2010-08-20 13:00,20,76.86,76.89,76.86,76.89,2
20110301|2010-08-23 03:30,23,77.24,77.24,77.21,77.21,11
20110301|2010-08-23 08:00,23,77.05,77.05,77.05,77.05,5
20110301|2010-08-23 09:00,23,77.1,77.1,77.1,77.1,10
20110301|2010-08-23 10:00,23,76.51,76.51,76.5,76.5,38
20110301|2010-08-23 10:30,23,76.34,76.41,76.04,76.19,18
20110301|2010-08-23 11:00,23,76.13,76.26,76.13,76.23,21
20110301|2010-08-23 13:30,23,76.34,76.34,76.34,76.34,1
20110301|2010-08-23 20:30,24,75.9,75.9,75.9,75.9,1
20110301|2010-08-24 07:00,24,75.31,75.31,75.27,75.27,19
20110301|2010-08-24 07:30,24,75.4,75.4,75.34,75.34,4
20110301|2010-08-24 08:00,24,75.32,75.44,75.23,75.4,13
20110301|2010-08-24 08:30,24,75.45,75.45,75.45,75.45,1
20110301|2010-08-24 09:30,24,75.5,75.5,75.49,75.49,4
20110301|2010-08-24 12:00,24,75.24,75.24,75.24,75.24,1
20110301|2010-08-25 08:00,25,74.94,74.94,74.94,74.94,1
20110301|2010-08-25 09:00,25,74.86,74.86,74.86,74.86,1
20110301|2010-08-25 09:30,25,74.54,74.75,74.26,74.52,13
20110301|2010-08-26 09:00,26,77.36,77.39,77.36,77.39,3
20110301|2010-08-26 10:30,26,77.7,77.7,77.7,77.7,1
20110301|2010-08-27 08:00,27,77.69,77.69,77.69,77.69,5
20110301|2010-08-27 09:00,27,77.14,77.14,76.93,77.14,54
20110301|2010-08-27 10:00,27,78.34,78.34,78.34,78.34,3
20110301|2010-08-27 10:30,27,78.27,78.33,78.27,78.33,28
20110301|2010-08-27 12:30,27,78.72,78.72,78.72,78.72,2
20110301|2010-08-27 13:00,27,79.03,79.03,79.03,79.03,2
20110301|2010-08-30 08:30,30,79.28,79.35,79.28,79.34,3
20110301|2010-08-30 09:00,30,79.36,79.36,79.36,79.36,1
20110301|2010-08-30 09:30,30,79.02,79.08,78.97,79.08,4
20110301|2010-08-30 10:30,30,79.18,79.33,79.18,79.33,2
20110301|2010-08-30 11:00,30,79.27,79.27,79.27,79.27,1
20110301|2010-08-30 12:00,30,79.45,79.45,79.45,79.45,1
20110301|2010-08-31 03:30,31,78.32,78.32,78.32,78.32,4
20110301|2010-08-31 08:00,31,79.26,79.51,79.25,79.51,22
20110301|2010-08-31 11:00,31,78.22,78.22,78,78,13
20110301|2010-08-31 12:30,31,78.3,78.3,78.18,78.18,22
20110301|2010-09-01 07:00,1,78.62,78.62,78.62,78.62,1
20110301|2010-09-01 09:00,1,78.89,79.1,78.89,79.1,2
20110301|2010-09-01 11:00,1,79.46,79.47,79.46,79.47,11
20110301|2010-09-01 12:00,1,79.54,79.54,79.54,79.54,1
20110301|2010-09-01 13:00,1,79.54,79.54,79.39,79.39,2
20110301|2010-09-02 08:00,2,78.33,78.33,78.33,78.33,1
20110301|2010-09-02 08:30,2,78.36,78.5,78.36,78.5,77
20110301|2010-09-02 09:30,2,78.99,78.99,78.99,78.99,1
20110301|2010-09-02 10:00,2,78.3,78.3,78.3,78.3,15
20110301|2010-09-02 11:30,2,79.38,79.38,79.2,79.2,9
20110301|2010-09-02 12:30,2,79.34,79.34,79.34,79.34,4
20110301|2010-09-03 01:30,3,79.44,79.44,79.44,79.44,1
20110301|2010-09-03 07:30,3,79.78,80.04,79.78,80.04,17
20110301|2010-09-03 08:30,3,80.06,80.06,80.01,80.02,29
20110301|2010-09-03 09:00,3,79.16,79.16,79.16,79.16,1
20110301|2010-09-03 13:00,3,79.35,79.53,79.35,79.53,16
20110301|2010-09-07 03:00,7,78.83,78.83,78.83,78.83,1
20110301|2010-09-07 05:30,7,78.36,78.36,78.36,78.36,1
20110301|2010-09-07 06:00,7,78.44,78.44,78.44,78.44,2
20110301|2010-09-07 08:00,7,79.35,79.35,79.35,79.35,25
20110301|2010-09-07 09:00,7,78.67,78.67,78.67,78.67,4
20110301|2010-09-07 11:30,7,79.67,79.68,79.62,79.62,85
20110301|2010-09-07 12:00,7,79.47,79.47,79.47,79.47,1
20110301|2010-09-07 12:30,7,80.35,80.35,80.22,80.22,22
20110301|2010-09-07 13:00,7,80.44,80.44,80.37,80.37,2
20110301|2010-09-07 15:30,7,79.98,79.98,79.98,79.98,1
20110301|2010-09-08 04:00,8,79.46,79.49,79.46,79.48,19
20110301|2010-09-08 08:30,8,80.33,80.33,80.33,80.33,2
20110301|2010-09-08 11:30,8,80.99,81.15,80.99,81.15,2
20110301|2010-09-08 12:00,8,80.97,80.97,80.97,80.97,12
20110301|2010-09-08 12:30,8,80.97,80.97,80.97,80.97,5
20110301|2010-09-08 13:00,8,80.66,80.7,80.66,80.7,35
20110301|2010-09-08 13:30,8,80.36,80.36,80.35,80.35,7
20110301|2010-09-08 14:00,8,80.4,80.4,80.4,80.4,7
20110301|2010-09-09 03:00,9,80.54,80.54,80.54,80.54,2
20110301|2010-09-09 03:30,9,80.3,80.3,80.3,80.3,2
20110301|2010-09-09 05:30,9,80.46,80.46,80.46,80.46,1
20110301|2010-09-09 08:30,9,81.05,81.05,81.05,81.05,13
20110301|2010-09-09 09:00,9,81.05,81.05,80.97,80.97,11
20110301|2010-09-09 12:30,9,79.75,79.75,79.75,79.75,1
20110301|2010-09-09 15:00,9,79.36,79.36,79.34,79.34,3
20110301|2010-09-09 15:30,9,79.23,79.23,79.21,79.21,12
20110301|2010-09-09 16:00,9,79.35,79.35,79.35,79.35,1
20110301|2010-09-10 05:30,10,79.65,79.65,79.65,79.65,1
20110301|2010-09-10 06:00,10,79.63,79.63,79.63,79.63,1
20110301|2010-09-10 07:30,10,79.7,79.7,79.7,79.7,10
20110301|2010-09-10 08:00,10,79.23,79.27,79.23,79.27,2
20110301|2010-09-10 08:30,10,79.45,79.45,79.45,79.45,1
20110301|2010-09-10 09:00,10,79.44,79.44,79.44,79.44,1
20110301|2010-09-10 09:30,10,80.15,80.15,80.15,80.15,15
20110301|2010-09-10 10:00,10,80.3,80.3,80.3,80.3,15
20110301|2010-09-10 10:30,10,80.3,80.3,80,80,16
20110301|2010-09-10 12:00,10,80.19,80.19,80.19,80.19,1
20110301|2010-09-10 13:00,10,79.9,80.26,79.89,80.26,59
20110301|2010-09-10 13:30,10,80.17,80.21,80.16,80.21,28
20110301|2010-09-13 02:30,13,80.61,80.61,80.61,80.61,2
20110301|2010-09-13 03:00,13,80.49,80.49,80.49,80.49,1
20110301|2010-09-13 03:30,13,80.57,80.57,80.57,80.57,2
20110301|2010-09-13 06:00,13,80.4,80.4,80.4,80.4,1
20110301|2010-09-13 07:30,13,80.32,80.32,80.32,80.32,1
20110301|2010-09-13 09:00,13,81.35,81.35,81.25,81.25,36
20110301|2010-09-13 10:00,13,81.1,81.13,81.05,81.05,4
20110301|2010-09-13 10:30,13,80.85,80.85,80.85,80.85,30
20110301|2010-09-13 11:00,13,81.03,81.03,80.86,80.86,16
20110301|2010-09-13 12:00,13,81,81.05,81,81.05,3
20110301|2010-09-13 23:30,14,81.19,81.19,81.19,81.19,1
20110301|2010-09-14 02:00,14,81.29,81.29,81.29,81.29,1
20110301|2010-09-14 04:00,14,80.48,80.48,80.48,80.48,1
20110301|2010-09-14 08:30,14,80.85,80.85,80.85,80.85,1
20110301|2010-09-14 09:30,14,81.46,81.47,81.35,81.35,76
20110301|2010-09-14 10:00,14,81.72,81.72,81.65,81.65,21
20110301|2010-09-14 11:00,14,81.6,81.6,81.6,81.6,6
20110301|2010-09-14 12:00,14,81.03,81.03,81.01,81.01,13
20110301|2010-09-14 13:00,14,81.13,81.13,81.12,81.12,8
20110301|2010-09-14 13:30,14,81.12,81.12,81.12,81.12,4
20110301|2010-09-14 14:00,14,81.11,81.11,81.11,81.11,1
20110301|2010-09-15 09:00,15,80.59,80.64,80.54,80.54,27
20110301|2010-09-15 09:30,15,80.72,80.87,80.56,80.8,47
20110301|2010-09-15 11:00,15,81.1,81.1,81.1,81.1,1
20110301|2010-09-15 13:00,15,80.81,80.82,80.81,80.82,76
20110301|2010-09-15 21:30,16,80.88,80.88,80.88,80.88,1
20110301|2010-09-15 22:00,16,80.77,80.82,80.77,80.82,2
20110301|2010-09-15 23:30,16,80.73,80.75,80.72,80.74,12
20110301|2010-09-16 00:00,16,80.72,80.75,80.72,80.72,10
20110301|2010-09-16 07:00,16,80.45,80.45,80.45,80.45,5
20110301|2010-09-16 08:00,16,80.72,80.76,80.72,80.76,2
20110301|2010-09-16 08:30,16,80.78,80.78,80.78,80.78,1
20110301|2010-09-16 11:00,16,80.18,80.18,80.15,80.15,6
20110301|2010-09-16 11:30,16,79.86,79.86,79.86,79.86,1
20110301|2010-09-16 12:00,16,79.89,79.89,79.89,79.89,10
20110301|2010-09-16 13:00,16,79.91,79.91,79.8,79.8,12
20110301|2010-09-16 13:30,16,79.86,79.88,79.86,79.88,26
20110301|2010-09-17 05:30,17,80.77,80.77,80.77,80.77,2
20110301|2010-09-17 07:00,17,80.45,80.45,80.45,80.45,75
20110301|2010-09-17 08:30,17,80.15,80.15,80.15,80.15,6
20110301|2010-09-17 09:30,17,79.25,79.25,79.25,79.25,19
20110301|2010-09-17 10:30,17,79.06,79.06,79.06,79.06,1
20110301|2010-09-17 12:00,17,79.07,79.07,79.07,79.07,5
20110301|2010-09-17 12:30,17,78.92,79.12,78.92,79.12,24
20110301|2010-09-17 13:00,17,79.63,79.74,79.61,79.74,8
20110301|2010-09-17 14:30,17,79.68,79.71,79.68,79.71,4
20110301|2010-09-20 07:30,20,79.49,79.49,79.46,79.46,11
20110301|2010-09-20 08:00,20,79.37,79.37,79.29,79.29,9
20110301|2010-09-20 08:30,20,79.66,80.14,79.66,80.14,42
20110301|2010-09-20 09:00,20,80.18,80.23,80.11,80.11,16
20110301|2010-09-20 09:30,20,80.29,80.65,80.29,80.65,9
20110301|2010-09-20 10:00,20,80.65,80.97,80.65,80.79,5
20110301|2010-09-20 10:30,20,80.89,80.89,80.78,80.78,4
20110301|2010-09-20 11:00,20,80.86,80.86,80.85,80.85,10
20110301|2010-09-20 11:30,20,80.78,80.78,80.61,80.61,12
20110301|2010-09-20 13:00,20,80.71,80.71,80.7,80.7,53
20110301|2010-09-21 07:30,21,81.15,81.15,81.15,81.15,5
20110301|2010-09-21 08:30,21,80.75,80.75,80.75,80.75,5
20110301|2010-09-21 09:00,21,80.4,80.4,80.31,80.31,5
20110301|2010-09-21 10:00,21,80.3,80.3,80.3,80.3,1
20110301|2010-09-21 11:30,21,80.31,80.31,80.27,80.28,25
20110301|2010-09-21 13:00,21,79.59,79.59,79.57,79.59,9
20110301|2010-09-21 13:30,21,79.59,79.59,79.58,79.58,3
20110301|2010-09-22 01:00,22,79.85,79.85,79.85,79.85,1
20110301|2010-09-22 08:30,22,79.94,79.94,79.93,79.93,3
20110301|2010-09-22 09:00,22,79.8,79.8,79.8,79.8,14
20110301|2010-09-22 09:30,22,79.42,79.43,79.24,79.24,4
20110301|2010-09-22 10:00,22,78.92,78.92,78.92,78.92,2
20110301|2010-09-22 10:30,22,78.87,78.92,78.83,78.92,7
20110301|2010-09-22 11:00,22,78.82,78.82,78.81,78.81,4
20110301|2010-09-22 12:00,22,78.93,78.93,78.87,78.91,8
20110301|2010-09-22 12:30,22,79.07,79.07,79.07,79.07,1
20110301|2010-09-22 13:00,22,79.22,79.22,79.22,79.22,1
20110301|2010-09-23 04:00,23,78.52,78.54,78.52,78.54,28
20110301|2010-09-23 05:00,23,78.39,78.39,78.39,78.39,2
20110301|2010-09-23 05:30,23,78.53,78.53,78.53,78.53,1
20110301|2010-09-23 07:00,23,78.22,78.57,78.22,78.57,2
20110301|2010-09-23 07:30,23,78.24,78.24,78.15,78.15,67
20110301|2010-09-23 08:00,23,78.1,78.14,78.1,78.12,91
20110301|2010-09-23 08:30,23,78.38,78.49,78.38,78.49,13
20110301|2010-09-23 09:00,23,78.48,78.48,78.48,78.48,1
20110301|2010-09-23 09:30,23,78.89,78.89,78.89,78.89,1
20110301|2010-09-23 10:00,23,79,79,79,79,50
20110301|2010-09-23 10:30,23,79.49,79.49,79.49,79.49,2
20110301|2010-09-23 11:00,23,79.04,79.04,79.03,79.04,11
20110301|2010-09-23 12:30,23,79.49,79.49,79.49,79.49,1
20110301|2010-09-23 13:00,23,79.49,79.49,79.24,79.24,2
20110301|2010-09-23 14:00,23,79,79,79,79,1
20110301|2010-09-23 14:30,23,78.97,78.98,78.97,78.98,44
20110301|2010-09-24 04:00,24,79.2,79.2,79.2,79.2,5
20110301|2010-09-24 05:00,24,79.26,79.26,79.26,79.26,10
20110301|2010-09-24 07:00,24,79.75,79.75,79.75,79.75,50
20110301|2010-09-24 07:30,24,79.82,80,79.66,79.76,56
20110301|2010-09-24 08:00,24,79.85,79.85,79.23,79.41,118
20110301|2010-09-24 08:30,24,79.48,79.78,79.48,79.78,97
20110301|2010-09-24 09:00,24,79.55,80.01,79.42,79.98,81
20110301|2010-09-24 09:30,24,80.01,80.03,79.96,80.03,240
20110301|2010-09-24 10:00,24,80.24,80.27,80.15,80.21,230
20110301|2010-09-24 10:30,24,80.21,80.21,80.03,80.03,119
20110301|2010-09-24 11:00,24,79.95,80.19,79.93,80.19,34
20110301|2010-09-24 11:30,24,80.31,80.31,80.31,80.31,10
20110301|2010-09-24 12:00,24,80.13,80.13,80.11,80.11,37
20110301|2010-09-24 12:30,24,80.23,80.26,80.23,80.26,10
20110301|2010-09-27 03:30,27,79.95,79.95,79.95,79.95,1
20110301|2010-09-27 04:30,27,79.76,79.76,79.76,79.76,2
20110301|2010-09-27 08:30,27,79.97,79.97,79.17,79.17,49
20110301|2010-09-27 09:00,27,79.1,79.1,79.06,79.06,4
20110301|2010-09-27 10:00,27,78.76,78.77,78.76,78.77,12
20110301|2010-09-27 12:30,27,79.29,79.41,79.27,79.41,65
20110301|2010-09-27 13:00,27,79.48,79.66,79.48,79.66,36
20110301|2010-09-27 13:30,27,79.51,79.51,79.51,79.51,1
20110301|2010-09-28 08:00,28,79.89,79.89,79.83,79.83,21
20110301|2010-09-28 08:30,28,79.48,79.56,79.46,79.56,35
20110301|2010-09-28 09:00,28,79.52,79.78,79.52,79.78,2
20110301|2010-09-28 09:30,28,80,80.05,79.95,80.05,32
20110301|2010-09-28 10:00,28,80.07,80.07,80.07,80.07,44
20110301|2010-09-28 10:30,28,80.45,80.45,80.4,80.4,2
20110301|2010-09-28 11:00,28,80.36,80.4,80.34,80.34,64
20110301|2010-09-28 11:30,28,80.2,80.2,80.2,80.2,1
20110301|2010-09-28 13:00,28,79.94,79.94,79.74,79.86,115
20110301|2010-09-28 14:00,28,79.79,79.79,79.79,79.79,8
20110301|2010-09-28 19:00,29,80.13,80.13,80.13,80.13,1
20110301|2010-09-29 07:30,29,80.29,80.29,80.29,80.29,23
20110301|2010-09-29 08:30,29,79.95,79.97,79.8,79.8,21
20110301|2010-09-29 09:00,29,79.8,79.8,79.56,79.56,44
20110301|2010-09-29 09:30,29,79.91,80.07,79.91,80.04,6
20110301|2010-09-29 10:00,29,80.11,80.11,80.11,80.11,2
20110301|2010-09-29 10:30,29,80.52,80.85,80.45,80.71,213
20110301|2010-09-29 11:00,29,81.1,81.36,81.1,81.3,21
20110301|2010-09-29 11:30,29,81.27,81.27,81.12,81.12,63
20110301|2010-09-29 12:00,29,81.27,81.27,81.27,81.27,8
20110301|2010-09-29 12:30,29,81.24,81.24,81.24,81.24,15
20110301|2010-09-29 13:00,29,81.67,81.67,81.65,81.65,50
20110301|2010-09-29 13:30,29,81.69,81.69,81.69,81.69,1
20110301|2010-09-29 14:00,29,81.61,81.62,81.61,81.62,2
20110301|2010-09-29 14:30,29,81.68,81.68,81.68,81.68,1
20110301|2010-09-29 15:00,29,81.67,81.69,81.67,81.69,3
20110301|2010-09-30 06:00,30,82.2,82.2,82.2,82.2,3
20110301|2010-09-30 07:30,30,82.55,82.62,82.55,82.62,34
20110301|2010-09-30 08:00,30,82.63,82.77,82.63,82.75,55
20110301|2010-09-30 08:30,30,82.52,82.82,82.42,82.58,72
20110301|2010-09-30 09:00,30,82.65,82.65,82.65,82.65,1
20110301|2010-09-30 09:30,30,82.7,82.7,82.56,82.62,28
20110301|2010-09-30 10:30,30,82.27,82.53,82.26,82.53,41
20110301|2010-09-30 11:00,30,82.41,82.41,82.14,82.14,14
20110301|2010-09-30 11:30,30,82.55,82.55,82.55,82.55,1
20110301|2010-09-30 12:00,30,82.58,82.79,82.58,82.79,64
20110301|2010-09-30 12:30,30,82.95,82.95,82.95,82.95,1
20110301|2010-09-30 13:00,30,83,83.18,82.93,83.18,47
20110301|2010-09-30 13:30,30,83.17,83.29,83.12,83.24,8
20110301|2010-09-30 14:30,30,83.07,83.07,83.07,83.07,1
20110301|2010-10-01 02:30,1,83.66,83.67,83.66,83.67,2
20110301|2010-10-01 03:30,1,83.75,83.75,83.75,83.75,2
20110301|2010-10-01 04:00,1,83.8,83.8,83.8,83.8,15
20110301|2010-10-01 06:30,1,84.26,84.26,84.26,84.26,3
20110301|2010-10-01 07:00,1,84.06,84.06,84.06,84.06,20
20110301|2010-10-01 07:30,1,84.35,84.36,84.35,84.36,14
20110301|2010-10-01 08:00,1,84.27,84.4,84.27,84.33,8
20110301|2010-10-01 08:30,1,84.41,84.41,84.1,84.12,151
20110301|2010-10-01 09:00,1,83.78,84.31,83.65,83.7,28
20110301|2010-10-01 09:30,1,83.71,83.73,83.55,83.73,8
20110301|2010-10-01 10:00,1,83.73,83.9,83.73,83.9,13
20110301|2010-10-01 12:00,1,84.14,84.32,84.14,84.16,14
20110301|2010-10-01 12:30,1,84.09,84.15,83.89,84.15,28
20110301|2010-10-01 13:00,1,84.22,84.48,84.22,84.46,34
20110301|2010-10-01 13:30,1,84.52,84.52,84.51,84.51,3
20110301|2010-10-01 14:30,1,84.51,84.51,84.34,84.34,20
20110301|2010-10-04 04:00,4,83.82,83.82,83.82,83.82,25
20110301|2010-10-04 04:30,4,83.88,83.88,83.88,83.88,29
20110301|2010-10-04 05:00,4,83.88,83.88,83.88,83.88,21
20110301|2010-10-04 06:00,4,84.21,84.21,84.21,84.21,2
20110301|2010-10-04 06:30,4,84.2,84.2,84.19,84.19,25
20110301|2010-10-04 08:00,4,84.49,84.81,84.49,84.55,38
20110301|2010-10-04 08:30,4,84.87,84.87,84.55,84.55,7
20110301|2010-10-04 09:00,4,84.39,84.43,84.39,84.43,26
20110301|2010-10-04 09:30,4,84.3,84.3,84.1,84.29,35
20110301|2010-10-04 10:00,4,84.29,84.58,84.27,84.58,22
20110301|2010-10-04 10:30,4,84.64,84.65,84.52,84.52,17
20110301|2010-10-04 11:00,4,84.16,84.16,84.15,84.15,75
20110301|2010-10-04 11:30,4,84.1,84.1,84.07,84.07,3
20110301|2010-10-04 12:00,4,84,84,83.84,83.84,33
20110301|2010-10-04 13:00,4,84.49,84.49,84.49,84.49,10
20110301|2010-10-04 13:30,4,84.01,84.19,84.01,84.11,65
20110301|2010-10-04 14:30,4,84.08,84.08,84.08,84.08,2
20110301|2010-10-04 15:00,4,84.04,84.04,84.04,84.04,1
20110301|2010-10-05 02:00,5,84.18,84.18,84,84,3
20110301|2010-10-05 02:30,5,84.17,84.17,84.17,84.17,5
20110301|2010-10-05 03:00,5,84.12,84.14,84.12,84.14,8
20110301|2010-10-05 04:30,5,84.21,84.21,84.19,84.19,3
20110301|2010-10-05 05:00,5,84.22,84.44,84.22,84.44,58
20110301|2010-10-05 05:30,5,84.45,84.45,84.37,84.42,90
20110301|2010-10-05 06:00,5,84.42,84.56,84.42,84.52,38
20110301|2010-10-05 06:30,5,84.24,84.24,84.23,84.23,4
20110301|2010-10-05 07:00,5,84.3,84.44,84.3,84.37,13
20110301|2010-10-05 07:30,5,84.55,84.55,84.55,84.55,25
20110301|2010-10-05 08:00,5,84.56,84.76,84.56,84.76,37
20110301|2010-10-05 09:00,5,84.56,84.56,84.5,84.5,11
20110301|2010-10-05 09:30,5,84.74,84.78,84.67,84.71,172
20110301|2010-10-05 10:00,5,84.75,84.81,84.75,84.81,104
20110301|2010-10-05 10:30,5,84.88,84.94,84.88,84.94,2
20110301|2010-10-05 11:00,5,84.85,84.85,84.57,84.81,12
20110301|2010-10-05 11:30,5,84.92,85.07,84.92,85.02,20
20110301|2010-10-05 12:00,5,85.09,85.23,85.09,85.12,20
20110301|2010-10-05 12:30,5,85.12,85.35,85.07,85.35,26
20110301|2010-10-05 13:00,5,85.32,85.58,85.32,85.58,6
20110301|2010-10-05 13:30,5,85.52,85.52,85.52,85.52,1
20110301|2010-10-05 15:30,5,85.24,85.24,85.24,85.24,1
20110301|2010-10-06 02:00,6,85.98,85.98,85.98,85.98,2
20110301|2010-10-06 03:00,6,85.85,85.86,85.85,85.86,7
20110301|2010-10-06 03:30,6,85.55,85.55,85.55,85.55,10
20110301|2010-10-06 04:30,6,85.48,85.51,85.48,85.51,17
20110301|2010-10-06 05:00,6,85.24,85.24,85.24,85.24,1
20110301|2010-10-06 06:30,6,85.21,85.21,85.2,85.2,15
20110301|2010-10-06 07:00,6,85.4,85.41,85.4,85.41,5
20110301|2010-10-06 07:30,6,85.17,85.18,85.17,85.18,6
20110301|2010-10-06 08:00,6,85.44,85.47,85.38,85.46,9
20110301|2010-10-06 08:30,6,85.61,85.65,85.59,85.6,7
20110301|2010-10-06 09:00,6,85.65,85.65,85.43,85.43,28
20110301|2010-10-06 09:30,6,85.63,85.94,85.63,85.94,23
20110301|2010-10-06 10:00,6,85.87,86.56,85.87,86.56,61
20110301|2010-10-06 10:30,6,86.55,86.65,86.24,86.24,165
20110301|2010-10-06 11:00,6,86.35,86.38,86.19,86.19,18
20110301|2010-10-06 11:30,6,86.21,86.24,86.21,86.24,45
20110301|2010-10-06 12:00,6,85.85,85.92,85.78,85.9,8
20110301|2010-10-06 12:30,6,85.99,86.03,85.99,86.02,24
20110301|2010-10-06 13:00,6,86.18,86.19,85.82,85.82,59
20110301|2010-10-07 03:30,7,86.22,86.24,86.21,86.24,4
20110301|2010-10-07 08:00,7,86.54,86.54,86.21,86.31,19
20110301|2010-10-07 08:30,7,86.04,86.04,85.16,85.24,24
20110301|2010-10-07 09:00,7,85.24,85.43,85.03,85.29,31
20110301|2010-10-07 09:30,7,85.33,85.5,85.04,85.15,23
20110301|2010-10-07 10:00,7,85.04,85.04,84.76,84.76,11
20110301|2010-10-07 10:30,7,85.15,85.15,84.88,84.88,34
20110301|2010-10-07 11:00,7,84.6,84.6,84.23,84.24,9
20110301|2010-10-07 11:30,7,84.29,84.29,84.18,84.18,8
20110301|2010-10-07 12:00,7,84.09,84.09,83.94,83.96,30
20110301|2010-10-07 12:30,7,83.89,84.34,83.85,84.34,77
20110301|2010-10-07 13:00,7,84.14,84.32,84.14,84.27,12
20110301|2010-10-07 13:30,7,84.24,84.24,84.24,84.24,1
20110301|2010-10-08 03:00,8,83.69,83.69,83.69,83.69,27
20110301|2010-10-08 03:30,8,83.5,83.5,83.5,83.5,3
20110301|2010-10-08 05:00,8,82.95,82.96,82.95,82.96,25
20110301|2010-10-08 06:30,8,83.46,83.46,83.46,83.46,1
20110301|2010-10-08 07:00,8,83.25,83.57,83.25,83.41,62
20110301|2010-10-08 07:30,8,83.24,84.14,83.04,83.26,32
20110301|2010-10-08 08:00,8,83.93,84.35,83.85,84.24,55
20110301|2010-10-08 08:30,8,84.26,84.85,84.06,84.71,19
20110301|2010-10-08 09:00,8,84.76,84.76,84.36,84.38,6
20110301|2010-10-08 09:30,8,84.75,85.26,84.75,85.26,6
20110301|2010-10-08 10:00,8,85.4,85.41,85.16,85.38,12
20110301|2010-10-08 10:30,8,85.42,85.42,84.97,84.97,4
20110301|2010-10-08 11:00,8,85.1,85.15,84.99,85.15,5
20110301|2010-10-08 12:30,8,84.89,84.95,84.89,84.93,59
20110301|2010-10-08 13:00,8,84.94,85.05,84.94,85.05,2
20110301|2010-10-08 13:30,8,85.01,85.01,85,85,18
20110301|2010-10-08 14:00,8,85,85.01,85,85.01,10
20110301|2010-10-08 14:30,8,85.2,85.22,85.2,85.22,5
20110301|2010-10-08 15:00,8,85.22,85.22,85.22,85.22,1
20110301|2010-10-11 04:00,11,85.29,85.29,85.29,85.29,1
20110301|2010-10-11 05:00,11,85.31,85.31,85.19,85.19,8
20110301|2010-10-11 06:00,11,84.83,84.83,84.81,84.81,17
20110301|2010-10-11 07:00,11,84.95,84.95,84.94,84.94,5
20110301|2010-10-11 07:30,11,84.75,84.75,84.75,84.75,5
20110301|2010-10-11 08:30,11,84.77,84.85,84.77,84.81,3
20110301|2010-10-11 09:00,11,84.97,85.06,84.97,85.02,6
20110301|2010-10-11 09:30,11,85.09,85.09,84.66,84.66,8
20110301|2010-10-11 10:00,11,84.97,84.97,84.97,84.97,1
20110301|2010-10-11 10:30,11,85.02,85.02,85.02,85.02,1
20110301|2010-10-11 11:30,11,84.91,84.97,84.91,84.97,5
20110301|2010-10-11 12:00,11,84.96,84.98,84.96,84.97,28
20110301|2010-10-11 12:30,11,85.08,85.08,85.08,85.08,10
20110301|2010-10-11 13:00,11,85.06,85.06,84.97,84.97,6
20110301|2010-10-11 13:30,11,85.06,85.06,85.06,85.06,1
20110301|2010-10-11 14:00,11,84.91,84.91,84.91,84.91,1
20110301|2010-10-12 03:30,12,83.86,83.86,83.72,83.74,9
20110301|2010-10-12 04:00,12,83.93,83.94,83.93,83.94,2
20110301|2010-10-12 04:30,12,84.22,84.25,84.22,84.25,13
20110301|2010-10-12 07:00,12,84.73,84.73,84.73,84.73,1
20110301|2010-10-12 08:00,12,84.91,84.92,84.81,84.92,10
20110301|2010-10-12 08:30,12,84.91,84.91,84.18,84.18,11
20110301|2010-10-12 09:00,12,84.48,84.48,84.36,84.36,16
20110301|2010-10-12 09:30,12,84.17,84.37,84.06,84.34,56
20110301|2010-10-12 10:00,12,84.33,84.58,84.33,84.58,34
20110301|2010-10-12 10:30,12,84.49,84.49,84.46,84.46,3
20110301|2010-10-12 11:00,12,84.47,84.49,84.43,84.45,4
20110301|2010-10-12 11:30,12,84.46,84.57,84.46,84.55,5
20110301|2010-10-12 12:00,12,84.54,84.56,84.54,84.56,4
20110301|2010-10-12 12:30,12,84.72,84.73,84.72,84.73,3
20110301|2010-10-12 13:00,12,84.67,84.97,84.55,84.55,19
20110301|2010-10-13 07:00,13,85.4,85.4,85.4,85.4,1
20110301|2010-10-13 08:30,13,85.28,85.39,85.18,85.39,16
20110301|2010-10-13 09:30,13,85.66,85.66,85.66,85.66,1
20110301|2010-10-13 10:00,13,85.74,85.74,85.74,85.74,1
20110301|2010-10-13 10:30,13,85.8,85.88,85.8,85.85,10
20110301|2010-10-13 11:00,13,85.71,85.71,85.71,85.71,4
20110301|2010-10-13 11:30,13,85.81,85.81,85.81,85.81,1
20110301|2010-10-13 12:00,13,85.55,85.55,85.55,85.55,45
20110301|2010-10-13 14:00,13,85.5,85.54,85.42,85.43,41
20110301|2010-10-13 15:00,13,85.47,85.47,85.47,85.47,5
20110301|2010-10-13 15:30,13,85.47,85.47,85.47,85.47,1
20110301|2010-10-14 02:30,14,86.38,86.38,86.38,86.38,1
20110301|2010-10-14 04:30,14,86.05,86.05,85.79,85.79,7
20110301|2010-10-14 05:00,14,85.6,85.86,85.58,85.74,27
20110301|2010-10-14 05:30,14,85.75,85.79,85.75,85.79,5
20110301|2010-10-14 06:00,14,85.72,85.72,85.64,85.71,6
20110301|2010-10-14 06:30,14,85.94,85.94,85.88,85.88,16
20110301|2010-10-14 07:00,14,85.92,85.92,85.81,85.88,11
20110301|2010-10-14 08:00,14,85.76,85.76,85.76,85.76,7
20110301|2010-10-14 08:30,14,85.61,85.61,85.37,85.38,42
20110301|2010-10-14 09:00,14,85.38,85.59,85.34,85.58,68
20110301|2010-10-14 09:30,14,85.55,85.77,85.54,85.77,26
20110301|2010-10-14 10:00,14,85.92,86.1,85.82,85.82,22
20110301|2010-10-14 10:30,14,85.43,85.43,85.29,85.29,3
20110301|2010-10-14 11:00,14,85.51,85.54,85.23,85.25,24
20110301|2010-10-14 12:00,14,85.18,85.18,84.79,84.79,5
20110301|2010-10-14 12:30,14,85.06,85.06,85.06,85.06,35
20110301|2010-10-14 13:00,14,85.15,85.15,85.15,85.15,1
20110301|2010-10-15 02:00,15,85.3,85.3,85.3,85.3,1
20110301|2010-10-15 05:00,15,85.06,85.07,85.06,85.06,18
20110301|2010-10-15 07:00,15,84.92,84.92,84.92,84.92,1
20110301|2010-10-15 07:30,15,84.97,85.13,84.96,85.13,58
20110301|2010-10-15 08:00,15,84.64,84.96,84.43,84.96,59
20110301|2010-10-15 09:00,15,84.52,84.52,84.45,84.52,17
20110301|2010-10-15 10:30,15,84.59,84.61,84.59,84.61,2
20110301|2010-10-15 11:00,15,84.03,84.03,83.85,83.9,9
20110301|2010-10-15 12:00,15,83.83,83.83,83.83,83.83,1
20110301|2010-10-15 12:30,15,83.6,83.6,83.4,83.4,35
20110301|2010-10-15 13:00,15,83.5,83.5,83.43,83.43,12
20110301|2010-10-15 13:30,15,83.64,83.64,83.64,83.64,1
20110301|2010-10-15 14:30,15,83.7,83.7,83.68,83.68,7
20110301|2010-10-18 01:30,18,83.03,83.03,83.03,83.03,1
20110301|2010-10-18 02:30,18,83.09,83.09,83.05,83.05,3
20110301|2010-10-18 03:30,18,82.89,82.89,82.89,82.89,1
20110301|2010-10-18 04:30,18,83.32,83.32,83.32,83.32,1
20110301|2010-10-18 07:30,18,84,84,84,84,4
20110301|2010-10-18 08:30,18,83.93,84.4,83.92,84.4,116
20110301|2010-10-18 09:30,18,84.9,85.33,84.9,85.33,49
20110301|2010-10-18 10:00,18,85.23,85.23,85.1,85.1,13
20110301|2010-10-18 10:30,18,84.77,84.95,84.77,84.95,40
20110301|2010-10-18 11:00,18,85.23,85.25,85.12,85.12,4
20110301|2010-10-18 11:30,18,85.41,85.41,85.41,85.41,6
20110301|2010-10-18 12:00,18,85.49,85.5,85.46,85.46,4
20110301|2010-10-18 12:30,18,85.36,85.4,85.27,85.4,5
20110301|2010-10-18 13:00,18,85.28,85.28,85.28,85.28,3
20110301|2010-10-18 13:30,18,85.53,85.55,85.5,85.5,15
20110301|2010-10-18 14:00,18,85.64,85.64,85.53,85.54,11
20110301|2010-10-18 16:00,18,85.37,85.37,85.37,85.37,1
20110301|2010-10-19 03:00,19,85.19,85.19,85.08,85.08,27
20110301|2010-10-19 05:00,19,85.1,85.1,84.87,84.87,29
20110301|2010-10-19 06:00,19,84.64,84.64,84.57,84.57,34
20110301|2010-10-19 06:30,19,84.4,84.4,84.18,84.2,50
20110301|2010-10-19 07:00,19,84.3,84.3,84.07,84.07,34
20110301|2010-10-19 07:30,19,84.48,84.48,83.8,83.8,270
20110301|2010-10-19 08:00,19,83.44,83.44,83.03,83.12,74
20110301|2010-10-19 08:30,19,83.16,83.24,83.16,83.23,16
20110301|2010-10-19 09:00,19,83.61,83.61,83.61,83.61,3
20110301|2010-10-19 10:30,19,83.74,83.88,83.74,83.82,10
20110301|2010-10-19 11:00,19,83.68,83.78,83.67,83.71,5
20110301|2010-10-19 11:30,19,83.54,83.54,83.3,83.45,33
20110301|2010-10-19 12:30,19,83.09,83.09,83.09,83.09,2
20110301|2010-10-19 13:00,19,82.52,82.52,82.06,82.06,2
20110301|2010-10-19 14:30,19,81.88,81.88,81.87,81.87,2
20110301|2010-10-20 02:30,20,82.46,82.73,82.46,82.73,35
20110301|2010-10-20 03:00,20,82.77,82.77,82.77,82.77,1
20110301|2010-10-20 05:00,20,82.79,82.9,82.79,82.9,13
20110301|2010-10-20 06:00,20,82.94,82.94,82.94,82.94,1
20110301|2010-10-20 06:30,20,82.76,82.89,82.76,82.89,5
20110301|2010-10-20 08:00,20,82.25,82.31,82.25,82.31,98
20110301|2010-10-20 08:30,20,82.79,82.79,82.79,82.79,1
20110301|2010-10-20 09:00,20,82.58,82.58,82.58,82.58,1
20110301|2010-10-20 09:30,20,83.31,83.67,83.31,83.67,2
20110301|2010-10-20 11:00,20,83.68,83.89,83.66,83.89,147
20110301|2010-10-20 11:30,20,83.78,83.92,83.78,83.92,8
20110301|2010-10-20 12:00,20,83.9,84.25,83.9,84.11,14
20110301|2010-10-20 12:30,20,84.13,84.13,83.99,84.01,16
20110301|2010-10-20 13:00,20,83.97,84.28,83.78,84.28,81
20110301|2010-10-20 13:30,20,84.25,84.25,84.2,84.2,60
20110301|2010-10-20 14:00,20,84.19,84.19,84.19,84.19,4
20110301|2010-10-20 14:30,20,84.16,84.16,84.06,84.06,2
20110301|2010-10-20 23:00,21,83.81,83.81,83.81,83.81,2
20110301|2010-10-20 23:30,21,83.75,83.75,83.75,83.75,1
20110301|2010-10-21 03:00,21,84.28,84.28,84.28,84.28,10
20110301|2010-10-21 08:00,21,83.88,83.92,83.88,83.88,107
20110301|2010-10-21 09:00,21,84.2,84.2,84.2,84.2,3
20110301|2010-10-21 11:00,21,83.11,83.11,82.91,82.92,14
20110301|2010-10-21 12:30,21,82.42,82.42,82.42,82.42,1
20110301|2010-10-21 13:00,21,82.24,82.45,82.23,82.44,23
20110301|2010-10-21 13:30,21,82.49,82.49,82.49,82.49,1
20110301|2010-10-22 03:00,22,82.7,82.7,82.7,82.7,4
20110301|2010-10-22 04:00,22,82.94,82.98,82.94,82.98,15
20110301|2010-10-22 04:30,22,83.08,83.18,83.08,83.18,13
20110301|2010-10-22 06:00,22,83.06,83.06,83.06,83.06,21
20110301|2010-10-22 07:30,22,83.38,83.38,83.38,83.38,1
20110301|2010-10-22 08:00,22,83.2,83.2,83.2,83.2,2
20110301|2010-10-22 08:30,22,83.15,83.4,83.15,83.36,29
20110301|2010-10-22 09:30,22,83.09,83.09,83.09,83.09,3
20110301|2010-10-22 12:30,22,83.02,83.02,83.02,83.02,2
20110301|2010-10-22 13:00,22,83.34,83.48,83.34,83.48,21
20110301|2010-10-22 14:00,22,83.56,83.63,83.56,83.62,3
20110301|2010-10-24 21:00,25,84.14,84.15,84.14,84.15,2
20110301|2010-10-25 02:30,25,84.46,84.46,84.45,84.45,8
20110301|2010-10-25 05:00,25,84.29,84.29,84.29,84.29,26
20110301|2010-10-25 06:30,25,83.95,83.95,83.95,83.95,3
20110301|2010-10-25 07:00,25,84.01,84.1,84.01,84.1,12
20110301|2010-10-25 07:30,25,84.22,84.29,84.2,84.22,82
20110301|2010-10-25 08:00,25,84.91,84.91,84.79,84.79,14
20110301|2010-10-25 08:30,25,84.71,84.79,84.59,84.75,53
20110301|2010-10-25 09:00,25,84.75,84.75,84.75,84.75,10
20110301|2010-10-25 09:30,25,84.69,84.69,84.37,84.37,37
20110301|2010-10-25 10:00,25,84.27,84.27,83.85,84.18,28
20110301|2010-10-25 10:30,25,84.32,84.33,83.87,83.87,17
20110301|2010-10-25 11:00,25,83.46,83.46,83.46,83.46,1
20110301|2010-10-25 11:30,25,83.49,83.59,83.49,83.59,6
20110301|2010-10-25 12:00,25,83.39,83.39,83.32,83.32,12
20110301|2010-10-25 12:30,25,83.59,83.59,83.32,83.38,112
20110301|2010-10-25 13:00,25,83.55,84.22,83.55,84.22,53
20110301|2010-10-25 13:30,25,84.16,84.16,84.16,84.16,12
20110301|2010-10-25 14:00,25,84.12,84.14,84.12,84.14,3
20110301|2010-10-26 03:30,26,83.73,83.73,83.73,83.73,2
20110301|2010-10-26 08:00,26,83.68,83.83,83.68,83.83,13
20110301|2010-10-26 08:30,26,83.79,83.84,83.79,83.84,3
20110301|2010-10-26 09:00,26,83.93,84.37,83.93,84.37,53
20110301|2010-10-26 09:30,26,84.06,84.37,84.06,84.37,10
20110301|2010-10-26 10:00,26,84.02,84.32,84,84.26,17
20110301|2010-10-26 10:30,26,84.21,84.25,84.21,84.22,21
20110301|2010-10-26 11:00,26,84.32,84.32,84.07,84.07,102
20110301|2010-10-26 11:30,26,84.07,84.07,84.05,84.05,10
20110301|2010-10-26 12:00,26,83.97,84.22,83.95,83.97,13
20110301|2010-10-26 13:00,26,83.95,84.28,83.95,84.28,14
20110301|2010-10-26 13:30,26,84.17,84.17,84.17,84.17,1
20110301|2010-10-26 14:00,26,84.19,84.19,84.19,84.19,1
20110301|2010-10-26 14:30,26,84.14,84.14,84.14,84.14,1
20110301|2010-10-27 02:30,27,83.48,83.48,83.42,83.42,8
20110301|2010-10-27 03:30,27,83.6,83.61,83.6,83.61,4
20110301|2010-10-27 04:00,27,83.49,83.49,83.49,83.49,8
20110301|2010-10-27 06:30,27,83.45,83.45,83.45,83.45,1
20110301|2010-10-27 07:00,27,83.34,83.34,83.34,83.34,1
20110301|2010-10-27 07:30,27,83.54,83.54,83.54,83.54,1
20110301|2010-10-27 08:00,27,83.5,83.5,83.36,83.44,37
20110301|2010-10-27 08:30,27,83.3,83.52,83.3,83.4,15
20110301|2010-10-27 09:00,27,83.3,83.3,82.52,82.52,46
20110301|2010-10-27 09:30,27,83.04,83.04,83.04,83.04,9
20110301|2010-10-27 10:00,27,82.58,82.58,82.43,82.47,60
20110301|2010-10-27 10:30,27,83.11,83.11,83.1,83.1,5
20110301|2010-10-27 11:00,27,83.21,83.21,83.05,83.05,12
20110301|2010-10-27 12:30,27,83.01,83.01,83.01,83.01,1
20110301|2010-10-27 13:00,27,83.46,83.77,83.46,83.77,42
20110301|2010-10-27 14:30,27,83.8,83.8,83.8,83.8,16
20110301|2010-10-27 15:00,27,83.87,83.87,83.87,83.87,1
20110301|2010-10-27 20:30,28,83.81,83.81,83.81,83.81,1
20110301|2010-10-28 02:00,28,83.99,83.99,83.99,83.99,2
20110301|2010-10-28 04:30,28,83.96,83.97,83.93,83.94,9
20110301|2010-10-28 05:00,28,83.93,83.97,83.81,83.81,6
20110301|2010-10-28 05:30,28,84,84.01,84,84.01,11
20110301|2010-10-28 06:00,28,84.01,84.01,84.01,84.01,9
20110301|2010-10-28 07:00,28,84.08,84.08,84.08,84.08,4
20110301|2010-10-28 07:30,28,84.17,84.17,84.17,84.17,1
20110301|2010-10-28 08:00,28,84.38,84.42,84.2,84.42,35
20110301|2010-10-28 08:30,28,84.23,84.23,83.92,83.96,11
20110301|2010-10-28 09:00,28,84.06,84.07,83.91,83.92,8
20110301|2010-10-28 09:30,28,83.91,83.95,83.56,83.68,34
20110301|2010-10-28 10:00,28,83.65,84.17,83.64,84.17,31
20110301|2010-10-28 10:30,28,84.09,84.09,83.94,83.94,25
20110301|2010-10-28 12:30,28,83.97,83.97,83.95,83.95,3
20110301|2010-10-28 13:00,28,84.22,84.22,83.99,83.99,3
20110301|2010-10-28 15:30,28,83.89,83.9,83.89,83.9,7
20110301|2010-10-29 04:00,29,83.42,83.42,83.42,83.42,20
20110301|2010-10-29 06:00,29,83.63,83.63,83.63,83.63,5
20110301|2010-10-29 08:00,29,83.93,83.93,83.58,83.58,23
20110301|2010-10-29 08:30,29,83.42,83.5,83.26,83.45,9
20110301|2010-10-29 09:00,29,83.5,83.78,83.5,83.7,49
20110301|2010-10-29 09:30,29,83.56,83.56,83.46,83.5,4
20110301|2010-10-29 10:00,29,83.33,83.33,83.33,83.33,1
20110301|2010-10-29 10:30,29,83.33,83.33,82.53,82.69,12
20110301|2010-10-29 11:00,29,82.72,82.72,82.69,82.7,8
20110301|2010-10-29 11:30,29,83.18,83.18,83.18,83.18,1
20110301|2010-10-29 12:00,29,82.96,83.07,82.95,83.06,45
20110301|2010-10-29 12:30,29,83.02,83.12,83.02,83.12,6
20110301|2010-10-29 13:00,29,83.31,83.48,83.31,83.36,13
20110301|2010-10-29 13:30,29,83.17,83.17,83.16,83.16,14
20110301|2010-10-29 15:30,29,83.16,83.2,83.16,83.18,5
20110301|2010-11-01 03:00,1,83.51,83.51,83.51,83.51,1
20110301|2010-11-01 04:30,1,83.69,83.83,83.69,83.7,43
20110301|2010-11-01 05:30,1,83.68,83.68,83.68,83.68,1
20110301|2010-11-01 06:00,1,83.89,83.89,83.89,83.89,7
20110301|2010-11-01 07:30,1,83.73,83.73,83.71,83.71,12
20110301|2010-11-01 08:00,1,84.38,85.52,84.38,85.37,44
20110301|2010-11-01 08:30,1,85.41,85.41,85.1,85.1,34
20110301|2010-11-01 09:00,1,85.25,85.25,84.9,84.9,185
20110301|2010-11-01 09:30,1,85.09,85.09,85.09,85.09,6
20110301|2010-11-01 11:30,1,84.96,84.96,84.9,84.9,22
20110301|2010-11-01 12:30,1,85.13,85.28,85.13,85.19,37
20110301|2010-11-01 13:00,1,84.86,84.86,84.67,84.7,85
20110301|2010-11-01 13:30,1,84.68,84.68,84.6,84.62,9
20110301|2010-11-01 14:00,1,84.41,84.41,84.4,84.4,11
20110301|2010-11-01 15:00,1,84.56,84.56,84.56,84.56,1
20110301|2010-11-01 15:30,1,84.55,84.55,84.55,84.55,1
20110301|2010-11-02 03:30,2,85.09,85.09,85.05,85.05,10
20110301|2010-11-02 04:30,2,85.23,85.23,85.07,85.08,12
20110301|2010-11-02 07:00,2,85.37,85.77,85.37,85.72,11
20110301|2010-11-02 07:30,2,85.7,85.7,85.7,85.7,5
20110301|2010-11-02 08:00,2,85.57,85.74,85.57,85.57,44
20110301|2010-11-02 09:00,2,85.53,85.59,85.42,85.52,27
20110301|2010-11-02 10:00,2,85.32,85.37,85.31,85.37,12
20110301|2010-11-02 11:00,2,85.46,85.55,85.46,85.55,14
20110301|2010-11-02 11:30,2,85.57,85.79,85.57,85.79,14
20110301|2010-11-02 12:00,2,85.74,85.83,85.65,85.65,32
20110301|2010-11-02 12:30,2,85.57,85.57,85.57,85.57,2
20110301|2010-11-02 13:00,2,85.38,85.52,85.38,85.52,10
20110301|2010-11-02 13:30,2,85.5,85.5,85.5,85.5,10
20110301|2010-11-02 15:30,2,85.6,85.6,85.6,85.6,5
20110301|2010-11-03 05:30,3,86.19,86.19,86.19,86.19,1
20110301|2010-11-03 06:00,3,86.24,86.49,86.24,86.49,50
20110301|2010-11-03 07:30,3,86.32,86.41,86.32,86.41,4
20110301|2010-11-03 08:00,3,85.9,86.06,85.9,86.06,16
20110301|2010-11-03 09:00,3,86.16,86.28,86.13,86.26,19
20110301|2010-11-03 09:30,3,86.27,86.63,86.21,86.21,17
20110301|2010-11-03 10:00,3,85.84,85.84,85.84,85.84,6
20110301|2010-11-03 10:30,3,86.09,86.09,86.09,86.09,4
20110301|2010-11-03 12:00,3,86.45,86.46,86.19,86.2,34
20110301|2010-11-03 12:30,3,86.39,86.39,86.27,86.27,22
20110301|2010-11-03 13:00,3,86.29,86.39,86.29,86.3,9
20110301|2010-11-03 13:30,3,86.06,86.59,86.06,86.58,38
20110301|2010-11-03 14:00,3,86.61,86.65,86.61,86.65,10
20110301|2010-11-03 21:00,4,86.81,86.81,86.81,86.81,1
20110301|2010-11-03 23:30,4,86.93,86.96,86.93,86.96,2
20110301|2010-11-04 03:30,4,87.49,87.49,87.49,87.49,3
20110301|2010-11-04 04:30,4,87.57,87.62,87.57,87.62,153
20110301|2010-11-04 05:00,4,87.61,87.61,87.59,87.59,11
20110301|2010-11-04 06:00,4,87.42,87.43,87.4,87.4,8
20110301|2010-11-04 06:30,4,87.35,87.43,87.35,87.43,13
20110301|2010-11-04 07:00,4,87.4,88.07,87.4,88.07,163
20110301|2010-11-04 07:30,4,87.91,88.2,87.91,88.14,26
20110301|2010-11-04 08:00,4,88.17,88.21,88.01,88.05,90
20110301|2010-11-04 08:30,4,87.97,88.08,87.69,87.85,111
20110301|2010-11-04 09:00,4,87.56,87.96,87.53,87.96,70
20110301|2010-11-04 09:30,4,87.99,87.99,87.86,87.86,18
20110301|2010-11-04 10:00,4,87.9,88.1,87.9,87.94,80
20110301|2010-11-04 10:30,4,87.9,87.9,87.75,87.75,41
20110301|2010-11-04 11:00,4,87.81,87.81,87.74,87.74,11
20110301|2010-11-04 11:30,4,87.71,87.72,87.71,87.72,8
20110301|2010-11-04 12:00,4,87.86,87.92,87.86,87.92,2
20110301|2010-11-04 12:30,4,87.76,87.86,87.76,87.86,3
20110301|2010-11-04 13:00,4,87.78,88.12,87.78,88.12,6
20110301|2010-11-04 13:30,4,88.09,88.31,88.09,88.16,90
20110301|2010-11-04 14:00,4,88.21,88.22,88.21,88.22,30
20110301|2010-11-04 14:30,4,88.36,88.36,88.36,88.36,1
20110301|2010-11-04 15:00,4,88.24,88.24,88.24,88.24,1
20110301|2010-11-05 06:30,5,88.04,88.08,88.04,88.08,8
20110301|2010-11-05 07:30,5,88.19,88.41,88.19,88.41,3
20110301|2010-11-05 08:00,5,87.98,88.12,87.98,88.12,6
20110301|2010-11-05 09:00,5,88.18,88.22,88.18,88.22,14
20110301|2010-11-05 10:00,5,88.27,88.27,88.27,88.27,1
20110301|2010-11-05 10:30,5,87.86,87.86,87.86,87.86,5
20110301|2010-11-05 11:00,5,87.58,87.8,87.55,87.8,52
20110301|2010-11-05 12:00,5,88.15,88.15,88.15,88.15,1
20110301|2010-11-05 12:30,5,87.97,88.12,87.96,88.07,18
20110301|2010-11-05 13:00,5,88.26,88.31,88.26,88.31,8
20110301|2010-11-05 13:30,5,88.43,88.43,88.43,88.43,1
20110301|2010-11-05 14:00,5,88.5,88.5,88.5,88.5,1
20110301|2010-11-05 16:00,5,88.86,88.86,88.86,88.86,5
20110301|2010-11-07 20:00,8,88.58,88.58,88.58,88.58,1
20110301|2010-11-08 01:30,8,88.47,88.47,88.47,88.47,1
20110301|2010-11-08 04:30,8,88.09,88.09,88.09,88.09,3
20110301|2010-11-08 06:00,8,88.13,88.13,88.13,88.13,1
20110301|2010-11-08 06:30,8,87.93,87.93,87.92,87.92,5
20110301|2010-11-08 08:00,8,88.18,88.18,88.16,88.16,5
20110301|2010-11-08 08:30,8,88.16,88.18,88.16,88.18,4
20110301|2010-11-08 09:00,8,87.96,88.01,87.96,88,7
20110301|2010-11-08 09:30,8,88.01,88.04,87.78,87.78,58
20110301|2010-11-08 10:00,8,87.66,87.84,87.6,87.84,37
20110301|2010-11-08 10:30,8,88.03,88.18,88.03,88.18,3
20110301|2010-11-08 11:00,8,88.18,88.64,88.16,88.64,44
20110301|2010-11-08 11:30,8,88.51,88.51,88.45,88.45,151
20110301|2010-11-08 12:00,8,88.62,88.62,88.55,88.55,8
20110301|2010-11-08 12:30,8,88.1,88.1,88.1,88.1,1
20110301|2010-11-08 13:00,8,88.13,88.67,88.13,88.67,128
20110301|2010-11-08 13:30,8,88.54,88.59,88.5,88.59,7
20110301|2010-11-08 15:00,8,88.52,88.52,88.52,88.52,3
20110301|2010-11-08 22:00,9,88.57,88.57,88.33,88.34,3
20110301|2010-11-09 02:30,9,88.31,88.41,88.31,88.41,4
20110301|2010-11-09 03:00,9,88.47,88.47,88.47,88.47,1
20110301|2010-11-09 04:00,9,88.64,88.64,88.64,88.64,3
20110301|2010-11-09 04:30,9,88.8,89.15,88.8,89.15,70
20110301|2010-11-09 05:00,9,89.02,89.02,89.02,89.02,1
20110301|2010-11-09 05:30,9,88.96,88.96,88.96,88.96,1
20110301|2010-11-09 06:30,9,89.07,89.07,89.07,89.07,3
20110301|2010-11-09 07:00,9,88.98,88.98,88.86,88.87,11
20110301|2010-11-09 07:30,9,88.89,89,88.88,89,37
20110301|2010-11-09 08:00,9,88.93,88.96,88.83,88.91,24
20110301|2010-11-09 09:00,9,88.99,89.06,88.99,88.99,22
20110301|2010-11-09 09:30,9,88.83,88.87,88.61,88.87,8
20110301|2010-11-09 10:00,9,88.55,88.55,88.55,88.55,1
20110301|2010-11-09 10:30,9,88.8,88.83,88.78,88.82,37
20110301|2010-11-09 11:00,9,88.7,88.7,88.7,88.7,1
20110301|2010-11-09 12:30,9,88.25,88.28,88.13,88.13,19
20110301|2010-11-09 13:00,9,88.32,88.32,88.32,88.32,2
20110301|2010-11-09 13:30,9,88.3,88.31,88.3,88.31,15
20110301|2010-11-09 14:30,9,87.5,87.5,87.49,87.49,2
20110301|2010-11-09 15:00,9,87.48,87.48,87.48,87.48,1
20110301|2010-11-10 02:30,10,88.52,88.52,88.51,88.51,14
20110301|2010-11-10 04:30,10,88.42,88.43,88.14,88.14,37
20110301|2010-11-10 05:00,10,88,88,87.87,87.87,18
20110301|2010-11-10 06:00,10,87.87,87.87,87.84,87.85,22
20110301|2010-11-10 06:30,10,87.95,87.95,87.95,87.95,1
20110301|2010-11-10 07:00,10,88.36,88.36,88.36,88.36,2
20110301|2010-11-10 08:00,10,88.77,88.77,88.57,88.58,18
20110301|2010-11-10 08:30,10,88.45,88.45,88.45,88.45,1
20110301|2010-11-10 09:00,10,88.08,88.15,88.05,88.15,20
20110301|2010-11-10 09:30,10,88.16,88.16,88.16,88.16,5
20110301|2010-11-10 10:00,10,88.4,88.4,88.4,88.4,2
20110301|2010-11-10 10:30,10,88.55,89.18,88.55,89.18,10
20110301|2010-11-10 11:00,10,89.28,89.28,89.05,89.05,5
20110301|2010-11-10 12:00,10,88.77,89.25,88.77,89.25,8
20110301|2010-11-10 12:30,10,89.12,89.12,89.12,89.12,2
20110301|2010-11-10 13:00,10,89.08,89.25,89.03,89.04,91
20110301|2010-11-10 15:30,10,89.16,89.16,89.16,89.16,1
20110301|2010-11-11 07:00,11,89.29,89.29,89.29,89.29,4
20110301|2010-11-11 07:30,11,89.06,89.06,89.06,89.06,1
20110301|2010-11-11 08:00,11,89.22,89.22,89.2,89.2,5
20110301|2010-11-11 08:30,11,88.95,88.95,88.95,88.95,3
20110301|2010-11-11 09:00,11,89.17,89.17,89.17,89.17,2
20110301|2010-11-11 10:00,11,89.14,89.14,89.14,89.14,3
20110301|2010-11-11 11:00,11,89.17,89.17,89.12,89.12,8
20110301|2010-11-11 12:00,11,89.03,89.03,89.03,89.03,10
20110301|2010-11-11 12:30,11,89.08,89.08,89.08,89.08,1
20110301|2010-11-11 13:00,11,89.31,89.31,89.31,89.31,5
20110301|2010-11-11 14:30,11,89,89.01,89,89.01,2
20110301|2010-11-12 01:00,12,87.51,87.51,87.51,87.51,1
20110301|2010-11-12 01:30,12,87.44,87.45,87.44,87.45,2
20110301|2010-11-12 02:00,12,87.05,87.05,87.05,87.05,1
20110301|2010-11-12 02:30,12,87.42,87.42,87.42,87.42,5
20110301|2010-11-12 03:00,12,87.33,87.33,87.33,87.33,1
20110301|2010-11-12 03:30,12,87.33,87.33,87.1,87.1,6
20110301|2010-11-12 04:30,12,87.42,87.42,87.42,87.42,1
20110301|2010-11-12 06:00,12,87.65,87.65,87.65,87.65,1
20110301|2010-11-12 07:00,12,87.34,87.34,87.34,87.34,2
20110301|2010-11-12 07:30,12,87.65,88.05,87.65,88.05,13
20110301|2010-11-12 08:00,12,87.7,87.79,87.7,87.79,7
20110301|2010-11-12 09:00,12,87.3,87.3,87.28,87.28,3
20110301|2010-11-12 09:30,12,87.26,87.26,86.78,86.81,14
20110301|2010-11-12 10:30,12,86.83,86.84,86.71,86.71,25
20110301|2010-11-12 11:00,12,86.64,86.64,86.21,86.33,23
20110301|2010-11-12 11:30,12,86.05,86.11,85.96,86.11,58
20110301|2010-11-12 12:00,12,86.32,86.33,86.32,86.32,30
20110301|2010-11-12 13:00,12,86.6,86.65,86.19,86.19,30
20110301|2010-11-12 13:30,12,86.16,86.16,86.16,86.16,1
20110301|2010-11-12 15:00,12,86.07,86.07,86.07,86.07,1
20110301|2010-11-12 15:30,12,86.23,86.24,86.23,86.23,47
20110301|2010-11-15 05:00,15,86.8,86.8,86.8,86.8,1
20110301|2010-11-15 06:30,15,86.98,86.98,86.98,86.98,5
20110301|2010-11-15 07:30,15,86.62,86.76,86.62,86.76,2
20110301|2010-11-15 08:00,15,86.94,86.94,86.94,86.94,47
20110301|2010-11-15 09:00,15,86.57,86.57,86.55,86.55,7
20110301|2010-11-15 10:00,15,86.5,86.5,86.3,86.3,69
20110301|2010-11-15 10:30,15,86.34,86.77,86.34,86.73,42
20110301|2010-11-15 11:00,15,86.77,86.81,86.77,86.81,11
20110301|2010-11-15 12:00,15,86.53,86.53,86.53,86.53,1
20110301|2010-11-15 12:30,15,86.52,86.58,86.44,86.58,13
20110301|2010-11-15 13:00,15,86.58,86.58,86.58,86.58,1
20110301|2010-11-15 13:30,15,86.25,86.25,86.12,86.12,10
20110301|2010-11-15 14:00,15,86.15,86.15,86.01,86.01,17
20110301|2010-11-15 14:30,15,86.16,86.16,86.16,86.16,2
20110301|2010-11-15 20:00,16,85.75,85.75,85.75,85.75,1
20110301|2010-11-16 03:30,16,85.64,85.64,85.56,85.56,3
20110301|2010-11-16 07:00,16,85.34,85.34,85.34,85.34,1
20110301|2010-11-16 07:30,16,85.4,85.4,84.99,85.02,6
20110301|2010-11-16 08:00,16,84.93,84.93,84.93,84.93,1
20110301|2010-11-16 08:30,16,85,85,84.77,84.77,8
20110301|2010-11-16 09:00,16,84.66,84.86,84.62,84.86,55
20110301|2010-11-16 09:30,16,84.58,84.71,84.51,84.54,16
20110301|2010-11-16 10:00,16,84.64,84.64,84.2,84.28,264
20110301|2010-11-16 10:30,16,84.33,84.4,83.88,83.94,296
20110301|2010-11-16 11:00,16,84.21,84.22,84.08,84.08,8
20110301|2010-11-16 11:30,16,83.94,84.09,83.9,84.09,13
20110301|2010-11-16 12:00,16,84.02,84.02,84.02,84.02,1
20110301|2010-11-16 12:30,16,84.29,84.43,84.15,84.15,31
20110301|2010-11-16 13:00,16,84.45,84.45,83.93,83.97,68
20110301|2010-11-16 13:30,16,83.92,83.92,83.77,83.83,34
20110301|2010-11-16 14:00,16,83.98,83.98,83.78,83.82,56
20110301|2010-11-16 15:00,16,83.74,83.78,83.74,83.78,2
20110301|2010-11-16 15:30,16,84.05,84.06,84.05,84.06,6
20110301|2010-11-17 01:30,17,83.17,83.17,83.16,83.16,12
20110301|2010-11-17 03:00,17,83.12,83.26,83.1,83.26,51
20110301|2010-11-17 03:30,17,83.53,83.53,83.53,83.53,1
20110301|2010-11-17 06:00,17,83.32,83.32,83.32,83.32,1
20110301|2010-11-17 06:30,17,83.67,83.72,83.67,83.72,6
20110301|2010-11-17 07:00,17,83.64,83.82,83.62,83.82,105
20110301|2010-11-17 07:30,17,83.88,84.06,83.57,83.57,11
20110301|2010-11-17 08:00,17,83.49,83.49,83.49,83.49,67
20110301|2010-11-17 08:30,17,83.49,83.49,83.24,83.32,262
20110301|2010-11-17 09:00,17,83.42,83.42,83.42,83.42,8
20110301|2010-11-17 09:30,17,83.68,83.96,83.68,83.8,9
20110301|2010-11-17 10:00,17,83.77,83.8,83.21,83.49,505
20110301|2010-11-17 10:30,17,83.35,83.35,83.06,83.28,49
20110301|2010-11-17 11:00,17,83.07,83.07,82.65,82.67,136
20110301|2010-11-17 11:30,17,82.53,82.58,82.46,82.58,59
20110301|2010-11-17 12:00,17,82.44,82.59,82.44,82.55,43
20110301|2010-11-17 12:30,17,82.67,82.67,82.54,82.54,30
20110301|2010-11-17 13:00,17,82.51,82.51,82,82.28,98
20110301|2010-11-17 13:30,17,82.28,82.3,82.25,82.26,19
20110301|2010-11-17 14:00,17,82.22,82.22,82.22,82.22,1
20110301|2010-11-17 14:30,17,82.1,82.1,82.1,82.1,5
20110301|2010-11-17 15:00,17,82.25,82.25,82.25,82.25,1
20110301|2010-11-17 19:00,18,82.83,82.83,82.83,82.83,1
20110301|2010-11-17 19:30,18,82.84,82.84,82.81,82.83,9
20110301|2010-11-17 20:30,18,82.89,82.91,82.89,82.91,2
20110301|2010-11-17 21:00,18,82.82,82.95,82.82,82.95,8
20110301|2010-11-17 21:30,18,82.96,82.99,82.96,82.96,3
20110301|2010-11-17 22:30,18,83.2,83.22,83.13,83.13,5
20110301|2010-11-18 02:30,18,83.57,83.57,83.57,83.57,1
20110301|2010-11-18 03:00,18,83.87,83.87,83.68,83.69,9
20110301|2010-11-18 03:30,18,83.71,83.71,83.71,83.71,4
20110301|2010-11-18 05:00,18,83.52,83.52,83.52,83.52,15
20110301|2010-11-18 06:30,18,83.46,83.46,83.46,83.46,1
20110301|2010-11-18 07:30,18,83.57,83.71,83.51,83.66,60
20110301|2010-11-18 08:00,18,83.44,83.45,83.26,83.43,26
20110301|2010-11-18 08:30,18,83.31,83.49,83.3,83.39,104
20110301|2010-11-18 09:00,18,83.54,83.54,83.35,83.35,11
20110301|2010-11-18 09:30,18,83.4,83.4,83.36,83.36,5
20110301|2010-11-18 10:00,18,83.31,83.56,83.12,83.48,161
20110301|2010-11-18 10:30,18,83.58,83.58,83.58,83.58,16
20110301|2010-11-18 11:00,18,83.77,84.06,83.77,84.06,34
20110301|2010-11-18 11:30,18,84,84,83.91,83.91,25
20110301|2010-11-18 12:30,18,83.86,83.86,83.86,83.86,1
20110301|2010-11-18 13:00,18,83.7,83.7,83.3,83.3,10
20110301|2010-11-18 13:30,18,83.68,83.71,83.68,83.71,23
20110301|2010-11-18 14:00,18,83.8,83.8,83.8,83.8,2
20110301|2010-11-18 14:30,18,83.9,83.9,83.9,83.9,7
20110301|2010-11-18 15:00,18,84.06,84.08,84.06,84.08,6
20110301|2010-11-18 20:30,19,83.84,83.84,83.84,83.84,1
20110301|2010-11-18 21:00,19,83.59,83.59,83.49,83.49,4
20110301|2010-11-18 23:30,19,83.26,83.26,83.26,83.26,1
20110301|2010-11-19 00:30,19,83.68,83.68,83.68,83.68,1
20110301|2010-11-19 02:00,19,83.88,84.02,83.78,84.02,12
20110301|2010-11-19 02:30,19,84.15,84.26,84.15,84.26,19
20110301|2010-11-19 03:00,19,84.22,84.47,84.21,84.21,19
20110301|2010-11-19 03:30,19,84.34,84.34,84.18,84.18,24
20110301|2010-11-19 04:00,19,84.18,84.18,84.12,84.12,9
20110301|2010-11-19 04:30,19,84.08,84.23,83.24,83.93,57
20110301|2010-11-19 05:00,19,83.86,83.87,83.8,83.8,13
20110301|2010-11-19 05:30,19,83.8,83.82,83.73,83.73,21
20110301|2010-11-19 06:00,19,83.75,83.75,83.43,83.44,30
20110301|2010-11-19 06:30,19,83.27,83.43,83.27,83.43,5
20110301|2010-11-19 07:00,19,83.23,83.27,82.85,83.27,51
20110301|2010-11-19 07:30,19,83.43,83.46,82.98,83.02,82
20110301|2010-11-19 08:00,19,82.95,83.05,82.92,83.05,24
20110301|2010-11-19 08:30,19,83.15,83.15,82.3,82.49,131
20110301|2010-11-19 09:00,19,82.53,82.61,82.49,82.61,17
20110301|2010-11-19 09:30,19,82.72,83.26,82.72,83.11,101
20110301|2010-11-19 10:00,19,82.98,82.98,82.64,82.75,83
20110301|2010-11-19 10:30,19,82.76,82.88,82.49,82.49,68
20110301|2010-11-19 11:00,19,82.49,82.73,82.49,82.64,47
20110301|2010-11-19 11:30,19,82.59,82.6,82.58,82.58,5
20110301|2010-11-19 12:00,19,82.72,82.78,82.59,82.62,40
20110301|2010-11-19 12:30,19,82.64,82.72,82.59,82.59,30
20110301|2010-11-19 13:00,19,82.75,83.07,82.7,83.05,31
20110301|2010-11-19 13:30,19,83.02,83.02,83.02,83.02,13
20110301|2010-11-19 15:00,19,83.14,83.14,83.14,83.14,6
20110301|2010-11-19 15:30,19,82.97,82.99,82.97,82.97,6
20110301|2010-11-21 19:00,22,83.38,83.38,83.38,83.38,4
20110301|2010-11-21 19:30,22,83.43,83.43,83.43,83.43,1
20110301|2010-11-21 20:30,22,83.46,83.46,83.45,83.45,3
20110301|2010-11-21 21:00,22,83.47,83.54,83.43,83.54,13
20110301|2010-11-21 22:00,22,83.51,83.51,83.51,83.51,1
20110301|2010-11-21 23:00,22,83.67,83.67,83.67,83.67,3
20110301|2010-11-21 23:30,22,83.64,83.71,83.61,83.69,12
20110301|2010-11-22 00:30,22,83.51,83.51,83.51,83.51,3
20110301|2010-11-22 01:30,22,83.59,83.59,83.49,83.49,2
20110301|2010-11-22 02:00,22,83.55,83.6,83.39,83.6,12
20110301|2010-11-22 02:30,22,83.59,83.76,83.58,83.74,34
20110301|2010-11-22 03:00,22,83.82,83.82,83.82,83.82,1
20110301|2010-11-22 03:30,22,83.74,83.74,83.72,83.72,5
20110301|2010-11-22 04:00,22,83.87,83.88,83.82,83.82,4
20110301|2010-11-22 04:30,22,83.81,83.81,83.81,83.81,2
20110301|2010-11-22 05:00,22,83.82,83.82,83.68,83.69,92
20110301|2010-11-22 05:30,22,83.73,83.74,83.52,83.53,21
20110301|2010-11-22 06:00,22,83.43,83.43,83.19,83.21,16
20110301|2010-11-22 06:30,22,83.19,83.42,83.19,83.26,7
20110301|2010-11-22 07:00,22,83.19,83.19,82.83,83.04,32
20110301|2010-11-22 07:30,22,82.92,83.05,82.92,82.94,27
20110301|2010-11-22 08:00,22,82.9,82.93,82.75,82.87,16
20110301|2010-11-22 08:30,22,82.66,82.71,82.6,82.71,21
20110301|2010-11-22 09:00,22,82.72,82.84,82.55,82.55,26
20110301|2010-11-22 09:30,22,82.51,82.51,82.23,82.23,26
20110301|2010-11-22 10:00,22,82.24,82.24,81.87,82.14,162
20110301|2010-11-22 10:30,22,82.11,82.25,82.11,82.14,3
20110301|2010-11-22 11:00,22,82.12,82.2,81.86,81.86,22
20110301|2010-11-22 11:30,22,81.85,82.1,81.82,82.1,11
20110301|2010-11-22 12:00,22,82.1,82.1,82.04,82.06,15
20110301|2010-11-22 12:30,22,82.28,82.73,82.28,82.57,97
20110301|2010-11-22 13:00,22,82.63,82.86,82.63,82.82,107
20110301|2010-11-22 13:30,22,82.8,82.84,82.73,82.75,25
20110301|2010-11-22 14:00,22,82.85,82.85,82.73,82.73,11
20110301|2010-11-22 14:30,22,82.64,82.72,82.64,82.72,14
20110301|2010-11-22 15:30,22,82.65,82.65,82.62,82.62,31
20110301|2010-11-22 16:00,22,82.62,82.62,82.62,82.62,16
20110301|2010-11-22 19:30,23,82.83,82.85,82.83,82.85,4
20110301|2010-11-22 20:00,23,82.73,82.73,82.73,82.73,5
20110301|2010-11-22 23:30,23,82.31,82.31,82.31,82.31,2
20110301|2010-11-23 00:00,23,82.07,82.11,82.07,82.11,4
20110301|2010-11-23 00:30,23,82.15,82.15,82.15,82.15,1
20110301|2010-11-23 01:30,23,82.19,82.19,82.05,82.05,2
20110301|2010-11-23 02:00,23,82.19,82.19,82.19,82.19,2
20110301|2010-11-23 02:30,23,82.72,82.72,82.72,82.72,6
20110301|2010-11-23 03:00,23,82.67,82.67,82.67,82.67,5
20110301|2010-11-23 03:30,23,82.64,82.64,82.41,82.41,16
20110301|2010-11-23 04:00,23,82.41,82.53,82.4,82.4,12
20110301|2010-11-23 04:30,23,82.39,82.41,82.26,82.26,26
20110301|2010-11-23 05:00,23,82.49,82.49,82.32,82.33,34
20110301|2010-11-23 05:30,23,82.37,82.42,82.26,82.27,36
20110301|2010-11-23 06:00,23,82.1,82.1,81.97,81.97,18
20110301|2010-11-23 06:30,23,81.87,81.91,81.67,81.76,18
20110301|2010-11-23 07:00,23,81.47,81.74,81.44,81.74,9
20110301|2010-11-23 07:30,23,81.62,81.62,81.48,81.62,39
20110301|2010-11-23 08:00,23,81.8,82.18,81.8,82.15,42
20110301|2010-11-23 08:30,23,82.01,82.16,81.91,81.92,104
20110301|2010-11-23 09:00,23,81.97,81.97,81.75,81.75,25
20110301|2010-11-23 09:30,23,81.78,82.19,81.78,82.19,15
20110301|2010-11-23 10:00,23,81.91,82.14,81.91,82.1,59
20110301|2010-11-23 10:30,23,82.11,82.24,81.96,82.23,68
20110301|2010-11-23 11:00,23,82.23,82.76,82.23,82.76,162
20110301|2010-11-23 11:30,23,82.78,82.9,82.61,82.74,77
20110301|2010-11-23 12:00,23,82.74,83.01,82.71,82.95,21
20110301|2010-11-23 12:30,23,82.84,82.84,82.43,82.43,75
20110301|2010-11-23 13:00,23,82.5,82.56,82.06,82.33,111
20110301|2010-11-23 13:30,23,82.32,82.52,82.32,82.52,22
20110301|2010-11-23 14:00,23,82.48,82.48,82.45,82.45,28
20110301|2010-11-23 14:30,23,82.52,82.55,82.52,82.55,12
20110301|2010-11-23 15:00,23,82.54,82.54,82.53,82.53,4
20110301|2010-11-23 15:30,23,82.38,82.38,82.38,82.38,4
20110301|2010-11-23 19:00,24,82.48,82.66,82.48,82.66,5
20110301|2010-11-23 20:00,24,82.78,82.78,82.75,82.75,3
20110301|2010-11-23 20:30,24,82.8,82.8,82.7,82.78,8
20110301|2010-11-23 22:30,24,82.72,82.72,82.72,82.72,1
20110301|2010-11-23 23:30,24,82.76,82.8,82.7,82.7,9
20110301|2010-11-24 00:30,24,82.74,82.74,82.74,82.74,1
20110301|2010-11-24 01:00,24,82.93,82.93,82.79,82.79,2
20110301|2010-11-24 01:30,24,82.68,82.71,82.68,82.71,3
20110301|2010-11-24 02:00,24,82.66,82.82,82.62,82.76,26
20110301|2010-11-24 02:30,24,82.82,82.82,82.46,82.47,32
20110301|2010-11-24 03:00,24,82.48,82.54,82.34,82.54,22
20110301|2010-11-24 03:30,24,82.63,82.67,82.53,82.53,7
20110301|2010-11-24 04:30,24,82.7,82.73,82.58,82.7,12
20110301|2010-11-24 05:00,24,82.83,82.9,82.75,82.76,20
20110301|2010-11-24 05:30,24,82.77,82.77,82.63,82.63,7
20110301|2010-11-24 06:00,24,82.67,82.67,82.67,82.67,6
20110301|2010-11-24 06:30,24,82.7,82.83,82.7,82.76,30
20110301|2010-11-24 07:00,24,82.79,82.8,82.65,82.79,21
20110301|2010-11-24 07:30,24,82.74,82.97,82.59,82.83,75
20110301|2010-11-24 08:00,24,82.83,82.83,82.43,82.61,30
20110301|2010-11-24 08:30,24,82.82,82.82,82.71,82.82,45
20110301|2010-11-24 09:00,24,82.72,82.9,82.72,82.9,28
20110301|2010-11-24 09:30,24,82.85,83.81,82.67,83.81,77
20110301|2010-11-24 10:00,24,84.01,84.21,83.88,84.05,170
20110301|2010-11-24 10:30,24,84.19,84.51,84.18,84.5,110
20110301|2010-11-24 11:00,24,84.51,84.78,84.49,84.74,21
20110301|2010-11-24 11:30,24,84.6,84.6,84.6,84.6,1
20110301|2010-11-24 12:00,24,84.73,84.77,84.52,84.54,23
20110301|2010-11-24 12:30,24,84.45,84.66,84.44,84.6,94
20110301|2010-11-24 13:00,24,84.49,84.95,84.49,84.95,72
20110301|2010-11-24 13:30,24,84.98,85,84.97,84.99,5
20110301|2010-11-24 14:00,24,85.01,85.1,84.98,85.1,40
20110301|2010-11-24 14:30,24,85.15,85.15,85.15,85.15,3
20110301|2010-11-24 15:00,24,85.16,85.21,85.14,85.21,8
20110301|2010-11-24 19:00,25,84.86,84.89,84.86,84.89,3
20110301|2010-11-24 20:00,25,84.9,84.9,84.9,84.9,2
20110301|2010-11-24 20:30,25,84.77,84.88,84.77,84.88,11
20110301|2010-11-24 21:30,25,84.85,84.94,84.85,84.94,3
20110301|2010-11-24 22:30,25,84.82,84.84,84.82,84.84,12
20110301|2010-11-24 23:00,25,84.84,84.84,84.79,84.8,14
20110301|2010-11-25 01:00,25,84.73,84.73,84.71,84.71,4
20110301|2010-11-25 01:30,25,84.68,84.68,84.68,84.68,1
20110301|2010-11-25 02:00,25,84.56,84.71,84.55,84.71,7
20110301|2010-11-25 02:30,25,84.86,84.86,84.86,84.86,1
20110301|2010-11-25 03:00,25,84.65,84.73,84.65,84.72,11
20110301|2010-11-25 03:30,25,84.72,84.72,84.71,84.71,7
20110301|2010-11-25 04:30,25,84.88,84.89,84.88,84.89,4
20110301|2010-11-25 06:30,25,85.26,85.26,85.1,85.1,4
20110301|2010-11-25 07:00,25,85.09,85.18,85.09,85.18,4
20110301|2010-11-25 07:30,25,85.2,85.3,85.2,85.3,8
20110301|2010-11-25 08:00,25,85.23,85.39,85.23,85.35,6
20110301|2010-11-25 08:30,25,85.36,85.36,85.36,85.36,1
20110301|2010-11-25 09:30,25,85.45,85.49,85.45,85.49,6
20110301|2010-11-25 10:00,25,85.55,85.56,85.55,85.56,3
20110301|2010-11-25 11:00,25,85.29,85.29,85.29,85.29,1
20110301|2010-11-25 11:30,25,85.3,85.36,85.3,85.36,75
20110301|2010-11-25 22:00,26,84.95,84.98,84.95,84.98,4
20110301|2010-11-25 23:00,26,84.84,84.84,84.84,84.84,1
20110301|2010-11-25 23:30,26,84.73,84.73,84.73,84.73,3
20110301|2010-11-26 01:00,26,84.58,84.59,84.52,84.52,4
20110301|2010-11-26 01:30,26,84.5,84.58,84.5,84.58,9
20110301|2010-11-26 02:00,26,84.69,85.05,84.68,85.02,21
20110301|2010-11-26 02:30,26,84.96,84.99,84.86,84.86,7
20110301|2010-11-26 03:00,26,84.63,84.65,84.41,84.41,75
20110301|2010-11-26 03:30,26,84.42,84.42,84.26,84.4,25
20110301|2010-11-26 04:00,26,84.24,84.24,84.18,84.24,6
20110301|2010-11-26 04:30,26,84.28,84.31,84.27,84.31,6
20110301|2010-11-26 05:00,26,84.16,84.18,84.04,84.04,15
20110301|2010-11-26 05:30,26,84.01,84.01,83.95,83.95,9
20110301|2010-11-26 06:00,26,84.1,84.29,84.1,84.17,30
20110301|2010-11-26 06:30,26,84.16,84.21,84.15,84.15,18
20110301|2010-11-26 07:00,26,84.19,84.28,84.02,84.02,26
20110301|2010-11-26 07:30,26,84.17,84.18,83.93,83.93,13
20110301|2010-11-26 08:00,26,83.95,84.56,83.94,84.49,71
20110301|2010-11-26 08:30,26,84.5,84.84,84.48,84.84,27
20110301|2010-11-26 09:00,26,84.62,84.66,84.61,84.66,13
20110301|2010-11-26 09:30,26,84.7,84.78,84.56,84.56,29
20110301|2010-11-26 10:00,26,84.78,84.81,84.68,84.68,20
20110301|2010-11-26 10:30,26,84.63,84.63,84.37,84.56,16
20110301|2010-11-26 11:00,26,84.53,84.75,84.53,84.75,46
20110301|2010-11-26 11:30,26,84.77,84.86,84.77,84.86,6
20110301|2010-11-26 12:00,26,84.88,84.88,84.71,84.85,54
20110301|2010-11-26 12:30,26,84.83,84.92,84.83,84.92,3
20110301|2010-11-28 18:00,29,85.23,85.23,85.18,85.18,5
20110301|2010-11-28 19:00,29,84.83,84.83,84.8,84.81,5
20110301|2010-11-28 19:30,29,85.04,85.04,85.01,85.01,3
20110301|2010-11-28 20:00,29,85.07,85.27,85.07,85.27,9
20110301|2010-11-28 21:00,29,85.38,85.38,85.38,85.38,1
20110301|2010-11-28 22:00,29,85.41,85.41,85.41,85.41,1
20110301|2010-11-28 22:30,29,85.31,85.31,85.31,85.31,2
20110301|2010-11-28 23:30,29,85.41,85.41,85.41,85.41,2
20110301|2010-11-29 00:00,29,85.4,85.4,85.4,85.4,1
20110301|2010-11-29 01:00,29,85.62,85.72,85.62,85.72,5
20110301|2010-11-29 01:30,29,85.91,86.03,85.87,86.03,7
20110301|2010-11-29 02:00,29,86.05,86.05,85.83,85.83,5
20110301|2010-11-29 02:30,29,85.73,85.73,85.73,85.73,6
20110301|2010-11-29 03:00,29,85.78,85.78,85.66,85.66,5
20110301|2010-11-29 03:30,29,85.72,85.74,85.4,85.42,39
20110301|2010-11-29 04:00,29,85.46,85.48,85.46,85.48,4
20110301|2010-11-29 04:30,29,85.34,85.34,85.34,85.34,1
20110301|2010-11-29 05:00,29,85.34,85.37,85.28,85.28,22
20110301|2010-11-29 05:30,29,85.22,85.65,85.22,85.55,20
20110301|2010-11-29 06:00,29,85.49,85.55,85.33,85.34,10
20110301|2010-11-29 06:30,29,85.3,85.45,85.3,85.45,4
20110301|2010-11-29 07:00,29,85.53,85.69,85.53,85.61,27
20110301|2010-11-29 07:30,29,85.66,85.66,85.52,85.52,14
20110301|2010-11-29 08:00,29,85.3,85.56,85.25,85.52,52
20110301|2010-11-29 08:30,29,85.33,85.33,85.1,85.16,298
20110301|2010-11-29 09:00,29,84.8,85.26,84.66,85.18,17
20110301|2010-11-29 09:30,29,85.42,85.77,85.41,85.59,40
20110301|2010-11-29 10:00,29,85.45,86.18,85.42,86.16,94
20110301|2010-11-29 10:30,29,86.06,86.07,85.86,85.91,87
20110301|2010-11-29 11:00,29,86.1,86.52,86.1,86.31,53
20110301|2010-11-29 11:30,29,86.29,86.35,86.24,86.35,51
20110301|2010-11-29 12:00,29,86.39,86.39,86.17,86.18,21
20110301|2010-11-29 12:30,29,86.2,86.49,86.2,86.49,47
20110301|2010-11-29 13:00,29,86.48,86.75,86.44,86.75,35
20110301|2010-11-29 13:30,29,86.78,86.81,86.75,86.81,17
20110301|2010-11-29 14:00,29,86.68,86.68,86.5,86.57,19
20110301|2010-11-29 14:30,29,86.74,86.74,86.74,86.74,2
20110301|2010-11-29 15:30,29,86.72,86.72,86.71,86.71,18
20110301|2010-11-29 19:00,30,86.6,86.7,86.6,86.65,7
20110301|2010-11-29 20:30,30,86.48,86.48,86.45,86.45,11
20110301|2010-11-29 21:00,30,86.3,86.35,86.3,86.35,2
20110301|2010-11-29 22:00,30,86.2,86.2,86.2,86.2,1
20110301|2010-11-29 23:30,30,86.27,86.29,86.27,86.29,2
20110301|2010-11-30 00:30,30,86.32,86.39,86.32,86.39,4
20110301|2010-11-30 01:30,30,86.44,86.61,86.43,86.61,11
20110301|2010-11-30 02:00,30,86.63,86.69,86.45,86.45,22
20110301|2010-11-30 02:30,30,86.46,86.49,86.06,86.06,25
20110301|2010-11-30 03:00,30,86.06,86.16,85.93,86.12,25
20110301|2010-11-30 03:30,30,86.4,86.4,86.35,86.35,21
20110301|2010-11-30 04:00,30,86.28,86.35,86.27,86.35,30
20110301|2010-11-30 04:30,30,86.32,86.54,86.32,86.54,20
20110301|2010-11-30 05:00,30,86.48,86.48,86.43,86.45,15
20110301|2010-11-30 05:30,30,86.49,86.51,86.38,86.38,6
20110301|2010-11-30 06:30,30,86.18,86.18,86.07,86.07,5
20110301|2010-11-30 07:00,30,86.09,86.09,85.89,85.91,9
20110301|2010-11-30 07:30,30,85.86,85.93,85.8,85.82,29
20110301|2010-11-30 08:00,30,85.77,85.91,85.67,85.67,8
20110301|2010-11-30 08:30,30,85.72,86.22,85.72,86.22,129
20110301|2010-11-30 09:00,30,86.24,86.47,86.07,86.47,63
20110301|2010-11-30 09:30,30,86.35,86.35,86.16,86.17,17
20110301|2010-11-30 10:00,30,86.36,86.4,85.97,85.97,34
20110301|2010-11-30 10:30,30,85.9,86.09,85.76,85.76,36
20110301|2010-11-30 11:00,30,86.06,86.08,86.04,86.04,21
20110301|2010-11-30 11:30,30,86.05,86.2,86.05,86.2,11
20110301|2010-11-30 12:00,30,86.23,86.33,86.12,86.33,9
20110301|2010-11-30 12:30,30,86.24,86.25,85.84,85.84,47
20110301|2010-11-30 13:00,30,85.97,85.97,85.07,85.07,67
20110301|2010-11-30 13:30,30,85.19,85.19,85.04,85.04,11
20110301|2010-11-30 14:00,30,85.18,85.24,85.18,85.23,10
20110301|2010-11-30 14:30,30,85.12,85.12,85.02,85.03,5
20110301|2010-11-30 15:00,30,84.73,84.73,84.73,84.73,4
20110301|2010-11-30 16:00,30,84.6,84.6,84.6,84.6,1
20110301|2010-11-30 19:00,1,85.02,85.21,85.02,85.07,8
20110301|2010-11-30 19:30,1,84.89,85.07,84.7,85.07,13
20110301|2010-11-30 20:00,1,85.06,85.06,85.06,85.06,2
20110301|2010-11-30 20:30,1,85.28,85.33,85.28,85.33,6
20110301|2010-11-30 21:00,1,85.09,85.09,85.07,85.07,6
20110301|2010-11-30 23:00,1,85.51,85.51,85.51,85.51,1
20110301|2010-12-01 01:30,1,85.56,85.57,85.56,85.57,5
20110301|2010-12-01 02:00,1,85.8,86.01,85.8,85.97,45
20110301|2010-12-01 02:30,1,85.87,85.89,85.87,85.87,6
20110301|2010-12-01 03:00,1,85.89,86.08,85.89,85.9,57
20110301|2010-12-01 03:30,1,86.07,86.09,85.97,85.97,8
20110301|2010-12-01 04:00,1,86.12,86.27,86.12,86.27,12
20110301|2010-12-01 04:30,1,86.33,86.41,86.32,86.33,13
20110301|2010-12-01 05:00,1,86.39,86.45,86.39,86.45,63
20110301|2010-12-01 05:30,1,86.29,86.3,86.26,86.26,8
20110301|2010-12-01 06:00,1,86.27,86.27,86.25,86.25,5
20110301|2010-12-01 06:30,1,86.2,86.49,86.2,86.49,25
20110301|2010-12-01 07:00,1,86.44,86.47,86.43,86.47,8
20110301|2010-12-01 07:30,1,86.41,86.41,86.35,86.35,30
20110301|2010-12-01 08:00,1,86.25,86.78,86.25,86.45,102
20110301|2010-12-01 08:30,1,86.49,86.69,86.42,86.69,175
20110301|2010-12-01 09:00,1,86.74,86.76,86.51,86.51,19
20110301|2010-12-01 09:30,1,86.53,86.73,86.41,86.56,85
20110301|2010-12-01 10:00,1,86.56,86.6,86.38,86.38,112
20110301|2010-12-01 10:30,1,86.32,87.14,86.3,87.09,197
20110301|2010-12-01 11:00,1,87.03,87.3,87.03,87.27,28
20110301|2010-12-01 11:30,1,87.24,87.3,87.24,87.28,13
20110301|2010-12-01 12:00,1,87.26,87.38,87.21,87.29,115
20110301|2010-12-01 12:30,1,87.24,87.5,87.24,87.4,23
20110301|2010-12-01 13:00,1,87.4,87.75,87.39,87.61,62
20110301|2010-12-01 13:30,1,87.55,87.58,87.44,87.49,40
20110301|2010-12-01 14:00,1,87.51,87.57,87.51,87.54,6
20110301|2010-12-01 14:30,1,87.56,87.56,87.54,87.55,6
20110301|2010-12-01 19:00,2,87.52,87.52,87.52,87.52,4
20110301|2010-12-01 19:30,2,87.26,87.26,87.24,87.24,2
20110301|2010-12-01 20:00,2,87.33,87.36,87.33,87.36,2
20110301|2010-12-01 20:30,2,87.34,87.34,87.28,87.28,4
20110301|2010-12-01 21:00,2,87.51,87.51,87.51,87.51,5
20110301|2010-12-01 22:00,2,87.51,87.51,87.51,87.51,1
20110301|2010-12-01 23:30,2,87.48,87.5,87.45,87.5,5
20110301|2010-12-02 00:00,2,87.49,87.54,87.49,87.54,2
20110301|2010-12-02 01:00,2,87.59,87.71,87.59,87.71,5
20110301|2010-12-02 01:30,2,87.77,87.82,87.75,87.82,5
20110301|2010-12-02 02:30,2,87.39,87.39,87.36,87.37,10
20110301|2010-12-02 03:00,2,87.41,87.54,87.41,87.54,11
20110301|2010-12-02 03:30,2,87.77,87.83,87.76,87.83,8
20110301|2010-12-02 04:00,2,87.84,87.84,87.59,87.62,33
20110301|2010-12-02 04:30,2,87.58,87.69,87.58,87.62,10
20110301|2010-12-02 05:00,2,87.59,87.59,87.59,87.59,1
20110301|2010-12-02 06:00,2,87.51,87.69,87.51,87.65,10
20110301|2010-12-02 06:30,2,87.69,87.69,87.49,87.68,18
20110301|2010-12-02 07:00,2,87.6,87.66,87.57,87.59,14
20110301|2010-12-02 07:30,2,87.51,87.65,87.37,87.6,169
20110301|2010-12-02 08:00,2,87.22,87.5,87.2,87.42,67
20110301|2010-12-02 08:30,2,87.34,87.9,87.34,87.9,210
20110301|2010-12-02 09:00,2,87.97,88.1,87.91,87.99,115
20110301|2010-12-02 09:30,2,87.96,87.96,87.59,87.59,51
20110301|2010-12-02 10:00,2,87.7,88.15,87.7,87.9,164
20110301|2010-12-02 10:30,2,87.9,87.9,87.84,87.84,123
20110301|2010-12-02 11:00,2,87.97,88.22,87.97,88.22,18
20110301|2010-12-02 11:30,2,88.19,88.31,88.15,88.31,55
20110301|2010-12-02 12:00,2,88.23,88.46,88.21,88.41,22
20110301|2010-12-02 12:30,2,88.41,88.6,88.41,88.49,152
20110301|2010-12-02 13:00,2,88.59,88.88,88.58,88.71,191
20110301|2010-12-02 13:30,2,88.7,88.71,88.56,88.58,135
20110301|2010-12-02 14:00,2,88.72,88.76,88.72,88.76,7
20110301|2010-12-02 14:30,2,88.76,88.76,88.76,88.76,2
20110301|2010-12-02 15:00,2,88.64,88.64,88.64,88.64,5
20110301|2010-12-02 15:30,2,88.71,88.71,88.71,88.71,6
20110301|2010-12-02 16:00,2,88.71,88.71,88.66,88.66,7
20110301|2010-12-02 19:00,3,88.48,88.48,88.48,88.48,30
20110301|2010-12-02 19:30,3,88.33,88.33,88.31,88.31,4
20110301|2010-12-02 20:00,3,88.42,88.6,88.42,88.6,4
20110301|2010-12-02 20:30,3,88.58,88.58,88.57,88.57,3
20110301|2010-12-02 21:00,3,88.72,88.73,88.72,88.73,10
20110301|2010-12-02 23:30,3,88.33,88.33,88.33,88.33,1
20110301|2010-12-03 00:00,3,88.54,88.54,88.51,88.51,2
20110301|2010-12-03 00:30,3,88.6,88.6,88.56,88.56,5
20110301|2010-12-03 01:00,3,88.61,88.61,88.61,88.61,1
20110301|2010-12-03 01:30,3,88.71,88.71,88.56,88.56,11
20110301|2010-12-03 02:00,3,88.55,88.55,88.21,88.21,13
20110301|2010-12-03 02:30,3,88.28,88.42,88.28,88.36,9
20110301|2010-12-03 03:00,3,88.31,88.53,88.3,88.52,24
20110301|2010-12-03 03:30,3,88.49,88.63,88.49,88.53,73
20110301|2010-12-03 04:00,3,88.63,88.94,88.63,88.8,117
20110301|2010-12-03 04:30,3,88.88,88.89,88.59,88.61,85
20110301|2010-12-03 05:00,3,88.68,88.9,88.56,88.9,129
20110301|2010-12-03 05:30,3,88.95,88.99,88.86,88.93,256
20110301|2010-12-03 06:00,3,88.87,88.92,88.85,88.92,9
20110301|2010-12-03 06:30,3,88.82,88.94,88.82,88.84,6
20110301|2010-12-03 07:00,3,88.92,89.05,88.92,89.05,48
20110301|2010-12-03 07:30,3,88.67,88.71,87.98,88.21,160
20110301|2010-12-03 08:00,3,88.19,88.81,88.19,88.7,86
20110301|2010-12-03 08:30,3,88.59,88.93,88.52,88.78,70
20110301|2010-12-03 09:00,3,88.86,89.02,88.67,88.8,269
20110301|2010-12-03 09:30,3,88.69,89.08,88.69,89.08,245
20110301|2010-12-03 10:00,3,89.06,89.16,88.92,88.97,238
20110301|2010-12-03 10:30,3,89,89.26,89,89.23,125
20110301|2010-12-03 11:00,3,89.24,89.28,89.18,89.28,32
20110301|2010-12-03 11:30,3,89.46,89.69,89.41,89.69,48
20110301|2010-12-03 12:00,3,89.88,89.88,89.5,89.53,60
20110301|2010-12-03 12:30,3,89.52,89.57,89.52,89.57,32
20110301|2010-12-03 13:00,3,89.64,89.94,89.64,89.9,130
20110301|2010-12-03 13:30,3,89.85,89.96,89.82,89.88,56
20110301|2010-12-03 14:00,3,89.9,90.01,89.9,90.01,9
20110301|2010-12-03 14:30,3,90,90.1,90,90.02,12
20110301|2010-12-03 15:00,3,89.99,90,89.99,90,8
20110301|2010-12-05 20:30,6,90.06,90.06,89.96,89.96,5
20110301|2010-12-05 21:00,6,89.98,89.98,89.96,89.96,4
20110301|2010-12-05 21:30,6,89.87,89.87,89.84,89.84,3
20110301|2010-12-05 23:00,6,90.01,90.01,90.01,90.01,1
20110301|2010-12-05 23:30,6,90.07,90.07,90.07,90.07,1
20110301|2010-12-06 00:00,6,90.12,90.13,90.12,90.13,4
20110301|2010-12-06 01:00,6,90.37,90.38,90.37,90.37,3
20110301|2010-12-06 01:30,6,90.41,90.41,90.32,90.32,13
20110301|2010-12-06 02:00,6,90.22,90.22,90.09,90.1,13
20110301|2010-12-06 02:30,6,90.22,90.22,89.87,89.87,34
20110301|2010-12-06 03:00,6,89.79,90.08,89.79,90.08,25
20110301|2010-12-06 03:30,6,89.94,89.97,89.8,89.8,19
20110301|2010-12-06 04:00,6,89.82,89.83,89.46,89.47,89
20110301|2010-12-06 04:30,6,89.51,89.54,89.36,89.36,31
20110301|2010-12-06 05:00,6,89.28,89.51,89.27,89.5,81
20110301|2010-12-06 05:30,6,89.42,89.43,89.37,89.42,27
20110301|2010-12-06 06:00,6,89.54,89.74,89.54,89.68,30
20110301|2010-12-06 06:30,6,89.79,90,89.78,89.88,28
20110301|2010-12-06 07:00,6,89.83,89.83,89.77,89.81,5
20110301|2010-12-06 07:30,6,89.63,89.69,89.6,89.69,12
20110301|2010-12-06 08:00,6,89.67,89.88,89.6,89.88,30
20110301|2010-12-06 08:30,6,89.91,90.07,89.78,89.91,101
20110301|2010-12-06 09:00,6,89.96,90.04,89.78,89.78,49
20110301|2010-12-06 09:30,6,89.74,89.75,89.58,89.58,53
20110301|2010-12-06 10:00,6,89.66,89.79,89.59,89.79,315
20110301|2010-12-06 10:30,6,89.78,89.81,89.36,89.47,31
20110301|2010-12-06 11:00,6,89.47,89.53,89.29,89.3,27
20110301|2010-12-06 11:30,6,89.48,89.52,89.42,89.52,7
20110301|2010-12-06 12:00,6,89.42,89.64,89.33,89.64,29
20110301|2010-12-06 12:30,6,89.59,89.76,89.59,89.72,5
20110301|2010-12-06 13:00,6,89.73,90.17,89.68,89.92,161
20110301|2010-12-06 13:30,6,89.95,90.01,89.95,90.01,4
20110301|2010-12-06 14:00,6,89.96,89.96,89.96,89.96,1
20110301|2010-12-06 14:30,6,89.8,89.82,89.8,89.8,11
20110301|2010-12-06 15:00,6,89.78,89.78,89.74,89.74,7
20110301|2010-12-06 20:00,7,89.6,89.71,89.6,89.67,6
20110301|2010-12-06 21:30,7,89.89,89.89,89.89,89.89,1
20110301|2010-12-06 23:30,7,89.69,89.76,89.69,89.76,3
20110301|2010-12-07 00:30,7,89.83,89.91,89.82,89.89,7
20110301|2010-12-07 01:00,7,89.89,89.89,89.89,89.89,1
20110301|2010-12-07 02:00,7,90.15,90.15,90.15,90.15,2
20110301|2010-12-07 03:00,7,90.05,90.2,90.05,90.18,71
20110301|2010-12-07 03:30,7,90.11,90.37,90.1,90.37,178
20110301|2010-12-07 04:00,7,90.57,90.98,90.57,90.83,193
20110301|2010-12-07 04:30,7,90.75,90.77,90.75,90.77,9
20110301|2010-12-07 05:00,7,90.75,91.02,90.74,91.02,45
20110301|2010-12-07 05:30,7,91.02,91.08,90.98,90.98,105
20110301|2010-12-07 06:00,7,91.09,91.09,90.89,90.89,2
20110301|2010-12-07 06:30,7,90.97,91.01,90.95,90.95,9
20110301|2010-12-07 07:00,7,91.02,91.31,91.01,91.29,90
20110301|2010-12-07 07:30,7,91.31,91.46,91.31,91.39,129
20110301|2010-12-07 08:00,7,91.41,91.41,90.85,90.93,162
20110301|2010-12-07 08:30,7,91.05,91.05,90.31,90.5,233
20110301|2010-12-07 09:00,7,90.48,90.56,89.78,89.78,133
20110301|2010-12-07 09:30,7,89.8,89.97,89.51,89.94,106
20110301|2010-12-07 10:00,7,89.96,89.98,89.65,89.84,75
20110301|2010-12-07 10:30,7,89.84,89.86,89.51,89.61,29
20110301|2010-12-07 11:00,7,89.44,89.74,89.27,89.54,82
20110301|2010-12-07 11:30,7,89.38,89.61,89.28,89.31,19
20110301|2010-12-07 12:00,7,89.52,89.52,89.32,89.41,7
20110301|2010-12-07 12:30,7,89.64,89.75,89.52,89.65,61
20110301|2010-12-07 13:00,7,89.71,89.84,89.55,89.7,91
20110301|2010-12-07 13:30,7,89.71,89.8,89.59,89.59,117
20110301|2010-12-07 14:00,7,89.51,89.64,89.19,89.19,42
20110301|2010-12-07 14:30,7,89.28,89.3,89.07,89.09,13
20110301|2010-12-07 15:00,7,89.22,89.22,89.22,89.22,1
20110301|2010-12-07 15:30,7,89.27,89.29,89.27,89.29,15
20110301|2010-12-07 19:30,8,89.15,89.15,88.94,88.98,12
20110301|2010-12-07 21:30,8,88.76,88.84,88.76,88.84,2
20110301|2010-12-07 22:30,8,88.57,88.65,88.45,88.65,6
20110301|2010-12-07 23:30,8,88.67,88.67,88.67,88.67,1
20110301|2010-12-08 00:30,8,88.78,88.78,88.78,88.78,4
20110301|2010-12-08 01:00,8,88.63,88.63,88.63,88.63,1
20110301|2010-12-08 01:30,8,88.96,88.96,88.96,88.96,1
20110301|2010-12-08 02:00,8,89,89.03,88.93,88.93,7
20110301|2010-12-08 03:30,8,88.95,88.98,88.95,88.98,31
20110301|2010-12-08 04:00,8,89.18,89.22,89.18,89.22,4
20110301|2010-12-08 05:00,8,89.24,89.24,89.09,89.09,79
20110301|2010-12-08 05:30,8,89.09,89.25,88.98,88.98,47
20110301|2010-12-08 06:00,8,88.98,89.1,88.87,89.02,15
20110301|2010-12-08 06:30,8,89.04,89.05,89.04,89.05,2
20110301|2010-12-08 07:00,8,89.16,89.26,89.16,89.26,5
20110301|2010-12-08 07:30,8,89.3,89.51,89.24,89.48,20
20110301|2010-12-08 08:00,8,89.57,89.85,89.52,89.52,23
20110301|2010-12-08 08:30,8,89.49,89.86,89.49,89.7,84
20110301|2010-12-08 09:00,8,89.56,89.58,89,89.02,244
20110301|2010-12-08 09:30,8,89.01,89.01,88.33,88.81,91
20110301|2010-12-08 10:00,8,88.8,89.19,88.75,88.9,118
20110301|2010-12-08 10:30,8,88.65,89.51,88.65,89.38,90
20110301|2010-12-08 11:00,8,89.53,89.57,89.44,89.44,59
20110301|2010-12-08 11:30,8,89.2,89.25,88.98,88.98,48
20110301|2010-12-08 12:00,8,89.35,89.49,89.3,89.32,31
20110301|2010-12-08 12:30,8,89.54,89.54,89.49,89.52,6
20110301|2010-12-08 13:00,8,89.47,89.5,89.41,89.46,5
20110301|2010-12-08 13:30,8,89.35,89.48,89.35,89.42,20
20110301|2010-12-08 14:00,8,89.37,89.42,89.37,89.42,5
20110301|2010-12-08 14:30,8,89.38,89.44,89.38,89.41,15
20110301|2010-12-08 15:00,8,89.45,89.45,89.45,89.45,1
20110301|2010-12-08 20:00,9,90.03,90.04,90.03,90.04,4
20110301|2010-12-08 23:00,9,89.83,89.83,89.83,89.83,1
20110301|2010-12-09 00:00,9,89.89,89.89,89.89,89.89,1
20110301|2010-12-09 01:00,9,89.91,89.92,89.91,89.92,3
20110301|2010-12-09 01:30,9,90.01,90.18,90.01,90.18,5
20110301|2010-12-09 02:00,9,90.2,90.2,90.07,90.07,12
20110301|2010-12-09 02:30,9,90.09,90.11,90.08,90.09,47
20110301|2010-12-09 03:00,9,90,90,89.97,89.97,16
20110301|2010-12-09 03:30,9,89.82,89.82,89.55,89.62,13
20110301|2010-12-09 04:00,9,89.2,89.44,89.2,89.42,38
20110301|2010-12-09 05:00,9,89.55,89.6,89.54,89.54,19
20110301|2010-12-09 06:00,9,89.4,89.4,89.4,89.4,2
20110301|2010-12-09 06:30,9,89.16,89.33,89.14,89.33,9
20110301|2010-12-09 07:00,9,89.39,89.61,89.39,89.61,11
20110301|2010-12-09 07:30,9,89.64,89.82,89.64,89.79,18
20110301|2010-12-09 08:00,9,89.74,89.9,89.66,89.66,16
20110301|2010-12-09 08:30,9,89.39,89.39,89.03,89.39,78
20110301|2010-12-09 09:00,9,89.52,89.52,88.87,88.87,98
20110301|2010-12-09 09:30,9,89.02,89.13,88.75,88.75,10
20110301|2010-12-09 10:00,9,89.03,89.09,88.95,89.04,43
20110301|2010-12-09 10:30,9,89.2,89.28,89.16,89.17,29
20110301|2010-12-09 11:00,9,89.28,89.36,89.2,89.28,40
20110301|2010-12-09 11:30,9,89.46,89.61,89.46,89.5,14
20110301|2010-12-09 12:00,9,89.52,89.94,89.52,89.65,51
20110301|2010-12-09 12:30,9,89.67,89.68,89.67,89.68,12
20110301|2010-12-09 13:00,9,89.29,89.37,88.99,89.37,38
20110301|2010-12-09 13:30,9,89.37,89.38,89.35,89.37,20
20110301|2010-12-09 14:00,9,89.37,89.37,89.37,89.37,4
20110301|2010-12-09 14:30,9,89.44,89.57,89.4,89.4,6
20110301|2010-12-09 15:00,9,89.5,89.5,89.5,89.5,15
20110301|2010-12-09 15:30,9,89.5,89.5,89.5,89.5,20
20110301|2010-12-10 00:00,10,89.49,89.49,89.49,89.49,2
20110301|2010-12-10 01:00,10,89.73,89.73,89.73,89.73,3
20110301|2010-12-10 02:00,10,89.55,89.55,89.48,89.48,4
20110301|2010-12-10 02:30,10,89.43,89.46,89.43,89.46,7
20110301|2010-12-10 04:00,10,89.39,89.77,89.39,89.76,31
20110301|2010-12-10 04:30,10,89.71,89.78,89.71,89.78,57
20110301|2010-12-10 05:00,10,89.75,89.75,89.51,89.68,6
20110301|2010-12-10 05:30,10,89.73,89.73,89.72,89.72,3
20110301|2010-12-10 06:00,10,89.71,89.83,89.71,89.83,5
20110301|2010-12-10 06:30,10,89.73,89.78,89.68,89.68,71
20110301|2010-12-10 07:00,10,89.61,89.61,89.59,89.59,6
20110301|2010-12-10 07:30,10,89.74,89.74,89.19,89.19,31
20110301|2010-12-10 08:00,10,89.22,89.45,89.1,89.45,20
20110301|2010-12-10 08:30,10,89.44,89.47,89.25,89.32,40
20110301|2010-12-10 09:00,10,89.21,89.22,88.69,88.76,293
20110301|2010-12-10 09:30,10,88.87,88.98,88.8,88.86,17
20110301|2010-12-10 10:00,10,88.79,89.01,88.56,88.56,68
20110301|2010-12-10 10:30,10,88.47,88.48,88.13,88.43,48
20110301|2010-12-10 11:00,10,88.46,88.86,88.46,88.72,92
20110301|2010-12-10 11:30,10,88.69,88.69,88.42,88.42,3
20110301|2010-12-10 12:00,10,88.33,88.55,88.33,88.54,11
20110301|2010-12-10 12:30,10,88.45,88.67,88.45,88.67,4
20110301|2010-12-10 13:00,10,88.56,88.82,88.45,88.8,41
20110301|2010-12-10 13:30,10,88.8,88.8,88.71,88.71,27
20110301|2010-12-10 14:00,10,88.73,88.76,88.71,88.76,14
20110301|2010-12-10 14:30,10,88.81,88.81,88.81,88.81,2
20110301|2010-12-10 15:00,10,88.8,88.81,88.8,88.81,4
20110301|2010-12-10 16:00,10,88.74,88.74,88.74,88.74,20
20110301|2010-12-12 19:00,13,88.77,88.77,88.77,88.77,3
20110301|2010-12-12 20:30,13,89.13,89.13,89.13,89.13,1
20110301|2010-12-12 21:00,13,89.08,89.08,89.06,89.06,5
20110301|2010-12-13 00:00,13,89.14,89.14,89.14,89.14,1
20110301|2010-12-13 00:30,13,89.24,89.24,89.24,89.24,1
20110301|2010-12-13 01:00,13,89.4,89.4,89.4,89.4,1
20110301|2010-12-13 02:00,13,89.36,89.36,89.27,89.35,14
20110301|2010-12-13 02:30,13,89.27,89.39,89.27,89.39,3
20110301|2010-12-13 04:00,13,89.58,89.58,89.56,89.56,4
20110301|2010-12-13 04:30,13,89.63,89.89,89.63,89.89,5
20110301|2010-12-13 05:00,13,89.94,89.97,89.94,89.97,2
20110301|2010-12-13 05:30,13,89.91,90.09,89.9,90.09,66
20110301|2010-12-13 06:00,13,90.09,90.09,90.09,90.09,4
20110301|2010-12-13 07:00,13,90.1,90.35,90.08,90.25,204
20110301|2010-12-13 07:30,13,90.34,90.37,90.28,90.33,134
20110301|2010-12-13 08:00,13,90.39,90.45,90.09,90.19,110
20110301|2010-12-13 08:30,13,90.2,90.37,89.95,90.24,83
20110301|2010-12-13 09:00,13,90.18,90.42,90.09,90.29,329
20110301|2010-12-13 09:30,13,90.22,90.34,90,90.09,45
20110301|2010-12-13 10:00,13,90.09,90.09,89.5,89.52,81
20110301|2010-12-13 10:30,13,89.56,89.62,89.38,89.41,44
20110301|2010-12-13 11:00,13,89.48,89.48,89.11,89.18,94
20110301|2010-12-13 11:30,13,89.25,89.27,89.08,89.21,44
20110301|2010-12-13 12:00,13,89.13,89.23,89.12,89.21,24
20110301|2010-12-13 12:30,13,89.11,89.36,88.88,89.3,60
20110301|2010-12-13 13:00,13,89.41,89.74,89.41,89.62,82
20110301|2010-12-13 13:30,13,89.61,89.61,89.58,89.6,15
20110301|2010-12-13 14:00,13,89.55,89.55,89.48,89.51,33
20110301|2010-12-13 14:30,13,89.54,89.54,89.24,89.29,7
20110301|2010-12-13 19:00,14,89.6,89.6,89.6,89.6,2
20110301|2010-12-13 20:00,14,89.42,89.42,89.42,89.42,1
20110301|2010-12-13 20:30,14,89.49,89.5,89.49,89.5,4
20110301|2010-12-13 21:30,14,89.33,89.33,89.33,89.33,1
20110301|2010-12-13 22:30,14,89.41,89.41,89.41,89.41,2
20110301|2010-12-13 23:00,14,89.4,89.4,89.4,89.4,1
20110301|2010-12-14 01:30,14,89.72,89.8,89.72,89.8,5
20110301|2010-12-14 02:00,14,89.89,89.89,89.85,89.85,31
20110301|2010-12-14 02:30,14,89.84,89.94,89.84,89.94,63
20110301|2010-12-14 03:00,14,89.62,89.64,89.62,89.64,4
20110301|2010-12-14 03:30,14,89.59,89.59,89.46,89.46,18
20110301|2010-12-14 04:00,14,89.54,89.9,89.54,89.9,22
20110301|2010-12-14 04:30,14,89.89,89.89,89.89,89.89,1
20110301|2010-12-14 05:00,14,89.84,89.94,89.84,89.89,14
20110301|2010-12-14 05:30,14,89.9,89.94,89.86,89.86,11
20110301|2010-12-14 06:00,14,89.77,89.77,89.77,89.77,1
20110301|2010-12-14 06:30,14,89.66,89.68,89.66,89.67,5
20110301|2010-12-14 07:00,14,89.41,89.42,89.38,89.4,13
20110301|2010-12-14 07:30,14,89.56,89.71,89.44,89.71,34
20110301|2010-12-14 08:00,14,89.65,89.65,89.09,89.28,35
20110301|2010-12-14 08:30,14,89.25,89.25,88.96,89.23,188
20110301|2010-12-14 09:00,14,89.24,89.55,89.22,89.49,36
20110301|2010-12-14 09:30,14,89.53,89.72,89.41,89.51,46
20110301|2010-12-14 10:00,14,89.41,89.52,89.33,89.5,49
20110301|2010-12-14 10:30,14,89.51,89.84,89.5,89.71,81
20110301|2010-12-14 11:00,14,89.78,90.02,89.78,89.79,81
20110301|2010-12-14 11:30,14,89.89,89.91,89.76,89.76,12
20110301|2010-12-14 12:00,14,89.91,89.93,89.83,89.87,15
20110301|2010-12-14 12:30,14,89.92,89.92,89.55,89.55,124
20110301|2010-12-14 13:00,14,89.48,89.53,89.32,89.43,76
20110301|2010-12-14 13:30,14,89.47,89.55,89.41,89.45,390
20110301|2010-12-14 14:00,14,89.45,89.45,89.24,89.24,133
20110301|2010-12-14 14:30,14,89.21,89.44,89.21,89.44,20
20110301|2010-12-14 15:00,14,89.41,89.52,89.41,89.52,4
20110301|2010-12-14 15:30,14,89.37,89.37,89.37,89.37,2
20110301|2010-12-14 20:00,15,89.18,89.18,89.01,89.01,4
20110301|2010-12-14 20:30,15,88.89,88.89,88.78,88.79,15
20110301|2010-12-14 21:30,15,88.99,88.99,88.99,88.99,3
20110301|2010-12-14 22:00,15,89.09,89.14,89.07,89.14,6
20110301|2010-12-14 22:30,15,89.1,89.1,89.09,89.09,2
20110301|2010-12-14 23:00,15,89.04,89.05,89.04,89.05,2
20110301|2010-12-14 23:30,15,89.05,89.05,89.05,89.05,1
20110301|2010-12-15 00:00,15,88.88,88.88,88.88,88.88,1
20110301|2010-12-15 00:30,15,88.75,88.75,88.75,88.75,1
20110301|2010-12-15 01:30,15,88.71,88.71,88.7,88.7,8
20110301|2010-12-15 02:00,15,88.73,88.74,88.64,88.7,30
20110301|2010-12-15 02:30,15,88.68,88.85,88.66,88.83,16
20110301|2010-12-15 03:00,15,88.85,88.85,88.85,88.85,1
20110301|2010-12-15 03:30,15,88.66,88.66,88.65,88.65,2
20110301|2010-12-15 04:00,15,88.68,88.69,88.62,88.62,3
20110301|2010-12-15 04:30,15,88.62,88.67,88.59,88.61,58
20110301|2010-12-15 05:00,15,88.52,88.52,88.47,88.47,20
20110301|2010-12-15 05:30,15,88.51,88.6,88.5,88.6,8
20110301|2010-12-15 06:00,15,88.63,88.89,88.63,88.89,14
20110301|2010-12-15 06:30,15,88.83,88.84,88.79,88.84,5
20110301|2010-12-15 07:00,15,88.66,88.71,88.65,88.7,33
20110301|2010-12-15 07:30,15,88.71,88.75,88.43,88.67,69
20110301|2010-12-15 08:00,15,88.7,88.7,88.08,88.53,64
20110301|2010-12-15 08:30,15,88.73,89.31,88.73,89.12,387
20110301|2010-12-15 09:00,15,89.12,89.22,89.05,89.08,280
20110301|2010-12-15 09:30,15,89.34,90.27,89.34,89.97,543
20110301|2010-12-15 10:00,15,89.91,89.94,89.51,89.84,163
20110301|2010-12-15 10:30,15,89.85,89.97,89.65,89.92,86
20110301|2010-12-15 11:00,15,89.9,89.9,89.7,89.7,19
20110301|2010-12-15 11:30,15,89.7,89.78,89.69,89.71,100
20110301|2010-12-15 12:00,15,89.76,89.82,89.62,89.8,30
20110301|2010-12-15 12:30,15,89.91,89.99,89.87,89.96,34
20110301|2010-12-15 13:00,15,89.98,90,89.7,89.81,155
20110301|2010-12-15 13:30,15,89.81,89.82,89.69,89.75,26
20110301|2010-12-15 14:00,15,89.75,89.77,89.75,89.77,6
20110301|2010-12-15 14:30,15,89.78,89.84,89.78,89.78,11
20110301|2010-12-15 15:00,15,89.76,89.8,89.68,89.68,11
20110301|2010-12-15 19:30,16,89.83,89.83,89.83,89.83,1
20110301|2010-12-15 20:30,16,89.88,89.88,89.82,89.82,9
20110301|2010-12-15 21:00,16,89.89,89.94,89.88,89.94,7
20110301|2010-12-16 00:30,16,89.68,89.68,89.68,89.68,3
20110301|2010-12-16 01:30,16,89.63,89.63,89.63,89.63,3
20110301|2010-12-16 02:00,16,89.58,89.58,89.58,89.58,4
20110301|2010-12-16 02:30,16,89.59,89.72,89.58,89.68,13
20110301|2010-12-16 03:00,16,89.79,89.79,89.7,89.7,9
20110301|2010-12-16 03:30,16,89.48,89.57,89.48,89.57,21
20110301|2010-12-16 04:30,16,89.28,89.42,89.28,89.42,2
20110301|2010-12-16 05:00,16,89.4,89.4,89.29,89.39,10
20110301|2010-12-16 05:30,16,89.42,89.52,89.42,89.52,17
20110301|2010-12-16 06:00,16,89.53,89.65,89.46,89.59,18
20110301|2010-12-16 06:30,16,89.42,89.55,89.42,89.55,114
20110301|2010-12-16 07:00,16,89.55,89.62,89.49,89.53,108
20110301|2010-12-16 07:30,16,89.53,89.58,89.46,89.47,61
20110301|2010-12-16 08:00,16,89.48,89.95,89.43,89.72,373
20110301|2010-12-16 08:30,16,89.69,89.88,89.5,89.51,292
20110301|2010-12-16 09:00,16,89.57,89.57,89.3,89.33,367
20110301|2010-12-16 09:30,16,89.36,89.54,89.26,89.48,88
20110301|2010-12-16 10:00,16,89.48,89.8,89.48,89.7,186
20110301|2010-12-16 10:30,16,89.7,89.77,89.49,89.77,157
20110301|2010-12-16 11:00,16,89.77,89.82,89.63,89.82,89
20110301|2010-12-16 11:30,16,89.78,89.86,89.69,89.71,57
20110301|2010-12-16 12:00,16,89.66,89.67,89.58,89.61,281
20110301|2010-12-16 12:30,16,89.53,89.71,89.43,89.63,70
20110301|2010-12-16 13:00,16,89.57,89.59,89.12,89.21,162
20110301|2010-12-16 13:30,16,89.15,89.28,89.14,89.22,46
20110301|2010-12-16 14:00,16,89.3,89.33,89.27,89.27,8
20110301|2010-12-16 14:30,16,89.25,89.29,89.25,89.29,8
20110301|2010-12-16 15:00,16,89.27,89.3,89.27,89.3,5
20110301|2010-12-16 15:30,16,89.31,89.31,89.31,89.31,1
20110301|2010-12-16 19:00,17,89.62,89.64,89.52,89.52,14
20110301|2010-12-16 19:30,17,89.55,89.67,89.55,89.67,6
20110301|2010-12-16 21:00,17,89.73,89.79,89.73,89.79,3
20110301|2010-12-16 21:30,17,89.71,89.71,89.62,89.62,9
20110301|2010-12-16 22:00,17,89.56,89.56,89.56,89.56,1
20110301|2010-12-16 22:30,17,89.69,89.69,89.69,89.69,2
20110301|2010-12-16 23:30,17,89.56,89.56,89.56,89.56,4
20110301|2010-12-17 00:00,17,89.6,89.6,89.6,89.6,1
20110301|2010-12-17 01:00,17,89.62,89.62,89.55,89.57,12
20110301|2010-12-17 01:30,17,89.61,89.61,89.61,89.61,2
20110301|2010-12-17 02:00,17,89.54,89.54,89.41,89.41,14
20110301|2010-12-17 02:30,17,89.47,89.53,89.47,89.47,18
20110301|2010-12-17 03:00,17,89.49,89.55,89.49,89.5,17
20110301|2010-12-17 03:30,17,89.55,89.56,89.47,89.54,30
20110301|2010-12-17 04:00,17,89.55,89.56,89.36,89.4,26
20110301|2010-12-17 04:30,17,89.32,89.38,89.19,89.26,31
20110301|2010-12-17 05:00,17,89.26,89.26,88.91,88.95,41
20110301|2010-12-17 05:30,17,88.97,89.03,88.86,88.86,53
20110301|2010-12-17 06:00,17,89.01,89.06,88.78,88.78,31
20110301|2010-12-17 06:30,17,88.75,88.77,88.56,88.72,71
20110301|2010-12-17 07:00,17,88.79,88.97,88.79,88.94,57
20110301|2010-12-17 07:30,17,88.96,89.14,88.83,89.03,81
20110301|2010-12-17 08:00,17,89,89.41,88.99,89.37,454
20110301|2010-12-17 08:30,17,89.33,89.51,89.15,89.47,193
20110301|2010-12-17 09:00,17,89.46,89.98,89.31,89.8,276
20110301|2010-12-17 09:30,17,89.8,89.87,89.36,89.36,438
20110301|2010-12-17 10:00,17,89.38,89.55,89.19,89.29,247
20110301|2010-12-17 10:30,17,89.26,89.55,89.14,89.55,248
20110301|2010-12-17 11:00,17,89.57,89.58,89.26,89.28,216
20110301|2010-12-17 11:30,17,89.3,89.33,89.16,89.32,157
20110301|2010-12-17 12:00,17,89.33,89.53,89.33,89.49,27
20110301|2010-12-17 12:30,17,89.43,89.64,89.39,89.57,56
20110301|2010-12-17 13:00,17,89.58,89.61,89.25,89.37,173
20110301|2010-12-17 13:30,17,89.37,89.39,89.28,89.37,65
20110301|2010-12-17 14:00,17,89.41,89.41,89.23,89.35,58
20110301|2010-12-17 14:30,17,89.36,89.41,89.33,89.38,20
20110301|2010-12-17 15:00,17,89.38,89.38,89.36,89.36,2
20110301|2010-12-19 19:00,20,89.69,89.69,89.69,89.69,4
20110301|2010-12-19 20:30,20,89.69,89.69,89.62,89.62,12
20110301|2010-12-19 21:00,20,89.61,89.61,89.54,89.54,12
20110301|2010-12-19 21:30,20,89.32,89.35,89.16,89.16,31
20110301|2010-12-19 22:30,20,89.34,89.34,89.34,89.34,2
20110301|2010-12-20 00:00,20,89.51,89.51,89.51,89.51,19
20110301|2010-12-20 01:00,20,89.55,89.56,89.55,89.56,2
20110301|2010-12-20 01:30,20,89.49,89.49,89.49,89.49,1
20110301|2010-12-20 02:00,20,89.58,89.58,89.34,89.38,17
20110301|2010-12-20 02:30,20,89.43,89.47,89.42,89.44,6
20110301|2010-12-20 03:00,20,89.43,89.5,89.4,89.44,23
20110301|2010-12-20 03:30,20,89.43,89.43,89.34,89.39,22
20110301|2010-12-20 04:00,20,89.35,89.38,89.35,89.38,31
20110301|2010-12-20 04:30,20,89.38,89.5,89.36,89.47,13
20110301|2010-12-20 05:00,20,89.46,89.58,89.44,89.44,16
20110301|2010-12-20 05:30,20,89.47,89.72,89.47,89.71,64
20110301|2010-12-20 06:00,20,89.75,90.03,89.74,89.94,100
20110301|2010-12-20 06:30,20,89.94,89.97,89.87,89.9,71
20110301|2010-12-20 07:00,20,89.9,89.9,89.83,89.89,98
20110301|2010-12-20 07:30,20,89.73,89.81,89.64,89.65,126
20110301|2010-12-20 08:00,20,89.54,89.75,89.52,89.59,214
20110301|2010-12-20 08:30,20,89.54,89.59,89.4,89.44,161
20110301|2010-12-20 09:00,20,89.41,89.43,88.56,88.75,903
20110301|2010-12-20 09:30,20,88.73,88.98,88.73,88.94,180
20110301|2010-12-20 10:00,20,88.91,89.18,88.76,89.18,284
20110301|2010-12-20 10:30,20,89.2,89.65,89.15,89.59,230
20110301|2010-12-20 11:00,20,89.65,89.71,89.6,89.66,120
20110301|2010-12-20 11:30,20,89.64,89.7,89.53,89.7,124
20110301|2010-12-20 12:00,20,89.65,89.71,89.56,89.59,26
20110301|2010-12-20 12:30,20,89.64,89.84,89.64,89.84,155
20110301|2010-12-20 13:00,20,89.82,90.33,89.82,90.14,595
20110301|2010-12-20 13:30,20,90.14,90.16,90.07,90.11,73
20110301|2010-12-20 14:00,20,90.1,90.2,89.95,90,50
20110301|2010-12-20 14:30,20,89.98,90.07,89.95,89.98,31
20110301|2010-12-20 15:00,20,90.04,90.04,90.04,90.04,1
20110301|2010-12-20 16:00,20,89.94,89.94,89.94,89.94,1
20110301|2010-12-20 19:30,21,90.25,90.46,90.23,90.46,8
20110301|2010-12-20 20:00,21,90.51,90.51,90.45,90.45,7
20110301|2010-12-20 20:30,21,90.5,90.5,90.32,90.32,8
20110301|2010-12-20 21:00,21,90.35,90.39,90.35,90.35,9
20110301|2010-12-20 21:30,21,90.41,90.41,90.41,90.41,1
20110301|2010-12-20 22:30,21,90.2,90.2,90.2,90.2,1
20110301|2010-12-20 23:30,21,90.17,90.17,90.17,90.17,1
20110301|2010-12-21 00:30,21,90.29,90.29,90.29,90.29,2
20110301|2010-12-21 01:00,21,90.34,90.34,90.34,90.34,1
20110301|2010-12-21 02:00,21,90.38,90.38,90.23,90.29,27
20110301|2010-12-21 02:30,21,90.3,90.39,90.24,90.39,15
20110301|2010-12-21 03:00,21,90.4,90.49,90.4,90.48,11
20110301|2010-12-21 03:30,21,90.42,90.47,90.42,90.47,5
20110301|2010-12-21 04:00,21,90.42,90.42,90.25,90.37,66
20110301|2010-12-21 04:30,21,90.31,90.34,90.2,90.2,18
20110301|2010-12-21 05:00,21,90.23,90.23,90.14,90.15,36
20110301|2010-12-21 05:30,21,90.13,90.17,90.11,90.17,10
20110301|2010-12-21 06:00,21,90.2,90.22,90.13,90.13,9
20110301|2010-12-21 06:30,21,90.14,90.16,90.01,90.07,35
20110301|2010-12-21 07:00,21,90.1,90.67,90.08,90.67,233
20110301|2010-12-21 07:30,21,90.67,90.71,90.51,90.58,143
20110301|2010-12-21 08:00,21,90.54,90.54,89.84,90.25,237
20110301|2010-12-21 08:30,21,90.25,90.39,90,90.33,181
20110301|2010-12-21 09:00,21,90.27,90.46,90.14,90.38,334
20110301|2010-12-21 09:30,21,90.38,90.46,90.2,90.36,83
20110301|2010-12-21 10:00,21,90.32,90.73,90.21,90.73,180
20110301|2010-12-21 10:30,21,90.7,90.7,90.43,90.45,211
20110301|2010-12-21 11:00,21,90.44,90.57,90.43,90.49,104
20110301|2010-12-21 11:30,21,90.54,90.62,90.46,90.62,51
20110301|2010-12-21 12:00,21,90.61,90.61,90.31,90.36,138
20110301|2010-12-21 12:30,21,90.37,90.46,90.14,90.44,196
20110301|2010-12-21 13:00,21,90.47,90.65,90.28,90.63,141
20110301|2010-12-21 13:30,21,90.61,90.67,90.6,90.65,52
20110301|2010-12-21 14:00,21,90.66,90.66,90.51,90.54,12
20110301|2010-12-21 14:30,21,90.5,90.58,90.5,90.57,14
20110301|2010-12-21 15:00,21,90.57,90.67,90.56,90.61,8
20110301|2010-12-21 15:30,21,90.73,90.9,90.73,90.86,37
20110301|2010-12-21 16:30,21,90.76,90.76,90.67,90.67,2
20110301|2010-12-21 19:00,22,90.8,90.8,90.8,90.8,4
20110301|2010-12-21 19:30,22,90.69,90.74,90.69,90.74,2
20110301|2010-12-21 20:00,22,90.76,90.77,90.76,90.77,6
20110301|2010-12-21 20:30,22,90.76,90.76,90.69,90.69,11
20110301|2010-12-21 22:30,22,90.88,90.89,90.88,90.89,5
20110301|2010-12-21 23:30,22,90.71,90.72,90.71,90.72,2
20110301|2010-12-22 00:00,22,90.83,90.83,90.83,90.83,1
20110301|2010-12-22 01:00,22,90.81,90.81,90.81,90.81,1
20110301|2010-12-22 01:30,22,90.86,90.9,90.86,90.88,6
20110301|2010-12-22 02:00,22,90.87,91.04,90.87,90.99,13
20110301|2010-12-22 02:30,22,90.98,90.98,90.98,90.98,2
20110301|2010-12-22 03:00,22,91,91.08,91,91,33
20110301|2010-12-22 03:30,22,91.04,91.13,90.95,91.13,113
20110301|2010-12-22 04:00,22,91.11,91.17,91.04,91.04,30
20110301|2010-12-22 04:30,22,90.99,91.09,90.93,91.05,66
20110301|2010-12-22 05:00,22,91.05,91.13,91.02,91.12,16
20110301|2010-12-22 05:30,22,91.15,91.15,90.99,91,73
20110301|2010-12-22 06:00,22,91.05,91.09,90.96,91.06,82
20110301|2010-12-22 06:30,22,91.06,91.1,90.99,91,18
20110301|2010-12-22 07:00,22,90.98,91.02,90.91,90.92,56
20110301|2010-12-22 07:30,22,90.99,91.09,90.77,90.94,121
20110301|2010-12-22 08:00,22,90.98,91.22,90.96,91.1,121
20110301|2010-12-22 08:30,22,91.08,91.3,90.97,91.19,399
20110301|2010-12-22 09:00,22,91.21,91.44,91.14,91.34,352
20110301|2010-12-22 09:30,22,91.42,91.55,91.11,91.19,400
20110301|2010-12-22 10:00,22,91.18,91.25,90.95,91.15,284
20110301|2010-12-22 10:30,22,91.1,91.16,91.05,91.05,141
20110301|2010-12-22 11:00,22,91.08,91.15,90.91,91.15,166
20110301|2010-12-22 11:30,22,91.13,91.13,90.96,91.12,195
20110301|2010-12-22 12:00,22,91.11,91.18,91.09,91.15,68
20110301|2010-12-22 12:30,22,91.16,91.16,90.93,91.03,94
20110301|2010-12-22 13:00,22,91.02,91.23,90.93,91.23,513
20110301|2010-12-22 13:30,22,91.23,91.24,91.09,91.24,78
20110301|2010-12-22 14:00,22,91.26,91.31,91.16,91.26,38
20110301|2010-12-22 14:30,22,91.25,91.31,91.25,91.31,15
20110301|2010-12-22 15:30,22,91.29,91.29,91.29,91.29,1
20110301|2010-12-22 16:00,22,91.32,91.32,91.32,91.32,1
20110301|2010-12-22 16:30,22,91.27,91.27,91.27,91.27,1
20110301|2010-12-22 20:30,23,91.39,91.39,91.37,91.37,2
20110301|2010-12-22 21:00,23,91.32,91.38,91.32,91.38,3
20110301|2010-12-22 21:30,23,91.3,91.38,91.3,91.38,11
20110301|2010-12-22 22:30,23,91.3,91.3,91.3,91.3,2
20110301|2010-12-22 23:00,23,91.31,91.31,91.31,91.31,2
20110301|2010-12-22 23:30,23,91.41,91.41,91.41,91.41,1
20110301|2010-12-23 00:30,23,91.37,91.37,91.37,91.37,1
20110301|2010-12-23 01:00,23,91.41,91.41,91.41,91.41,1
20110301|2010-12-23 01:30,23,91.41,91.41,91.41,91.41,1
20110301|2010-12-23 02:00,23,91.27,91.27,91.24,91.26,7
20110301|2010-12-23 02:30,23,91.08,91.15,91,91.15,19
20110301|2010-12-23 03:00,23,91.17,91.21,91.08,91.12,17
20110301|2010-12-23 03:30,23,91.1,91.16,91.01,91.03,104
20110301|2010-12-23 04:00,23,91.1,91.29,91.1,91.29,6
20110301|2010-12-23 04:30,23,91.28,91.31,91.22,91.28,89
20110301|2010-12-23 05:00,23,91.28,91.29,91.27,91.29,38
20110301|2010-12-23 05:30,23,91.31,91.31,91.11,91.12,22
20110301|2010-12-23 06:00,23,91.14,91.19,91.14,91.19,7
20110301|2010-12-23 06:30,23,91.17,91.18,91.04,91.12,18
20110301|2010-12-23 07:00,23,91.08,91.15,91.04,91.15,36
20110301|2010-12-23 07:30,23,91.09,91.28,91.01,91.27,80
20110301|2010-12-23 08:00,23,91.26,91.26,91.17,91.22,35
20110301|2010-12-23 08:30,23,91.23,91.38,91.18,91.26,81
20110301|2010-12-23 09:00,23,91.21,91.29,91.18,91.26,276
20110301|2010-12-23 09:30,23,91.29,91.46,91.26,91.33,388
20110301|2010-12-23 10:00,23,91.36,91.97,91.35,91.79,352
20110301|2010-12-23 10:30,23,91.78,91.99,91.7,91.99,177
20110301|2010-12-23 11:00,23,92,92.27,92,92.16,296
20110301|2010-12-23 11:30,23,92.18,92.23,91.9,91.95,234
20110301|2010-12-23 12:00,23,91.98,92.2,91.84,92.2,294
20110301|2010-12-23 12:30,23,92.23,92.23,92.09,92.09,102
20110301|2010-12-23 13:00,23,92.1,92.14,92.03,92.1,53
20110301|2010-12-23 13:30,23,92.05,92.16,92,92.14,103
20110301|2010-12-23 14:00,23,92.16,92.17,92.09,92.16,54
20110301|2010-12-23 14:30,23,92.13,92.14,92.04,92.04,31
20110301|2010-12-23 15:00,23,91.99,92.11,91.99,92.11,4
20110301|2010-12-23 15:30,23,92.11,92.11,92.11,92.11,1
20110301|2010-12-23 20:00,24,92.05,92.05,92.05,92.05,16
20110301|2010-12-23 21:00,24,92.05,92.05,92.05,92.05,1
20110301|2010-12-23 22:00,24,92.35,92.35,92.35,92.35,10
20110301|2010-12-24 02:30,24,92.25,92.25,92.25,92.25,1
20110301|2010-12-24 03:00,24,92.53,92.53,92.53,92.53,2
20110301|2010-12-24 03:30,24,92.26,92.26,92.26,92.26,1
20110301|2010-12-24 04:00,24,92.26,92.26,92.06,92.06,36
20110301|2010-12-24 04:30,24,91.9,91.96,91.58,91.58,58
20110301|2010-12-24 05:00,24,91.8,91.84,91.8,91.8,6
20110301|2010-12-24 05:30,24,92.43,92.43,92.43,92.43,1
20110301|2010-12-24 06:00,24,92.12,92.12,91.7,91.7,4
20110301|2010-12-24 06:30,24,91.57,91.57,91.29,91.37,34
20110301|2010-12-26 17:00,26,91.94,91.95,91.57,91.57,9
20110301|2010-12-26 18:00,27,91.53,91.53,91.5,91.5,2
20110301|2010-12-26 19:00,27,91.88,91.88,91.73,91.73,3
20110301|2010-12-26 20:00,27,91.96,91.97,91.96,91.97,2
20110301|2010-12-26 22:00,27,92.04,92.04,92.04,92.04,1
20110301|2010-12-26 22:30,27,92.04,92.16,92.04,92.16,3
20110301|2010-12-26 23:30,27,92.08,92.08,92.08,92.08,2
20110301|2010-12-27 00:00,27,92.15,92.15,92.13,92.13,2
20110301|2010-12-27 00:30,27,92.17,92.46,92.17,92.46,19
20110301|2010-12-27 01:00,27,92.44,92.5,92.39,92.5,13
20110301|2010-12-27 01:30,27,92.42,92.46,92.39,92.46,7
20110301|2010-12-27 02:00,27,92.5,92.5,92.12,92.12,121
20110301|2010-12-27 02:30,27,92.13,92.14,92.09,92.09,9
20110301|2010-12-27 03:00,27,92.16,92.17,92.06,92.13,24
20110301|2010-12-27 03:30,27,92.06,92.06,92.01,92.03,4
20110301|2010-12-27 04:00,27,91.98,92,91.84,91.85,19
20110301|2010-12-27 04:30,27,91.81,91.92,91.81,91.92,8
20110301|2010-12-27 05:00,27,91.93,91.93,91.9,91.92,8
20110301|2010-12-27 05:30,27,91.84,91.84,91.84,91.84,1
20110301|2010-12-27 06:00,27,91.82,91.82,91.67,91.73,26
20110301|2010-12-27 06:30,27,91.68,91.76,91.66,91.76,21
20110301|2010-12-27 07:00,27,91.86,91.87,91.5,91.71,124
20110301|2010-12-27 07:30,27,91.68,91.79,91.47,91.79,193
20110301|2010-12-27 08:00,27,91.76,91.77,91.52,91.63,417
20110301|2010-12-27 08:30,27,91.63,91.68,91.39,91.39,328
20110301|2010-12-27 09:00,27,91.4,91.48,91.2,91.22,102
20110301|2010-12-27 09:30,27,91.24,91.62,91.24,91.51,128
20110301|2010-12-27 10:00,27,91.51,91.77,91.51,91.56,251
20110301|2010-12-27 10:30,27,91.6,91.72,91.6,91.7,12
20110301|2010-12-27 11:00,27,91.76,91.96,91.76,91.76,124
20110301|2010-12-27 11:30,27,91.79,91.81,91.64,91.75,247
20110301|2010-12-27 12:00,27,91.79,91.87,91.79,91.8,38
20110301|2010-12-27 12:30,27,91.83,91.95,91.83,91.87,64
20110301|2010-12-27 13:00,27,91.84,91.98,91.7,91.73,164
20110301|2010-12-27 13:30,27,91.73,91.77,91.69,91.7,86
20110301|2010-12-27 14:00,27,91.71,91.71,91.53,91.54,46
20110301|2010-12-27 14:30,27,91.51,91.55,91.51,91.54,12
20110301|2010-12-27 15:00,27,91.5,91.5,91.49,91.49,6
20110301|2010-12-27 15:30,27,91.53,91.53,91.47,91.47,2
20110301|2010-12-27 21:30,28,91.79,91.79,91.79,91.79,1
20110301|2010-12-28 01:00,28,91.68,91.68,91.68,91.68,1
20110301|2010-12-28 02:00,28,91.89,91.89,91.83,91.83,10
20110301|2010-12-28 02:30,28,91.84,91.9,91.81,91.87,28
20110301|2010-12-28 03:00,28,91.8,91.83,91.8,91.81,16
20110301|2010-12-28 03:30,28,91.81,91.82,91.77,91.82,6
20110301|2010-12-28 04:00,28,91.82,91.9,91.8,91.87,24
20110301|2010-12-28 04:30,28,91.89,91.92,91.87,91.87,10
20110301|2010-12-28 05:00,28,91.87,91.97,91.82,91.96,16
20110301|2010-12-28 05:30,28,91.96,92.03,91.96,91.97,52
20110301|2010-12-28 06:00,28,92.01,92.13,92.01,92.13,45
20110301|2010-12-28 06:30,28,92.09,92.1,91.98,91.98,14
20110301|2010-12-28 07:00,28,91.97,92.1,91.89,92.1,52
20110301|2010-12-28 07:30,28,92.08,92.36,92.03,92.35,106
20110301|2010-12-28 08:00,28,92.36,92.36,92.05,92.05,384
20110301|2010-12-28 08:30,28,92.05,92.08,91.82,91.87,324
20110301|2010-12-28 09:00,28,91.85,91.96,91.64,91.95,94
20110301|2010-12-28 09:30,28,92.02,92.09,91.88,91.89,56
20110301|2010-12-28 10:00,28,91.86,92.05,91.86,91.94,81
20110301|2010-12-28 10:30,28,91.95,92.06,91.95,91.98,49
20110301|2010-12-28 11:00,28,92,92.12,92,92.07,60
20110301|2010-12-28 11:30,28,92.08,92.21,92.07,92.2,59
20110301|2010-12-28 12:00,28,92.22,92.22,92.11,92.15,69
20110301|2010-12-28 12:30,28,92.14,92.18,92.12,92.13,42
20110301|2010-12-28 13:00,28,92.17,92.24,92.12,92.21,193
20110301|2010-12-28 13:30,28,92.2,92.21,92.06,92.08,44
20110301|2010-12-28 14:00,28,92.04,92.04,91.95,91.98,19
20110301|2010-12-28 14:30,28,91.98,92.01,91.96,91.98,12
20110301|2010-12-28 16:30,28,91.91,91.91,91.91,91.91,3
20110301|2010-12-28 19:00,29,91.92,91.92,91.92,91.92,1
20110301|2010-12-28 20:00,29,92.07,92.07,92.07,92.07,1
20110301|2010-12-28 20:30,29,92.06,92.06,92.06,92.06,2
20110301|2010-12-28 21:00,29,92.08,92.08,92.08,92.08,2
20110301|2010-12-28 23:30,29,92.1,92.1,92.1,92.1,2
20110301|2010-12-29 00:00,29,92.19,92.19,92.19,92.19,2
20110301|2010-12-29 01:30,29,92.17,92.17,92.17,92.17,1
20110301|2010-12-29 02:00,29,92.15,92.15,92.07,92.07,13
20110301|2010-12-29 02:30,29,92.07,92.15,92.05,92.15,20
20110301|2010-12-29 03:00,29,92.16,92.16,92.03,92.08,13
20110301|2010-12-29 03:30,29,92.05,92.05,91.72,91.76,106
20110301|2010-12-29 04:00,29,91.8,91.85,91.72,91.85,17
20110301|2010-12-29 04:30,29,91.87,91.91,91.85,91.86,32
20110301|2010-12-29 05:00,29,91.75,91.8,91.73,91.8,10
20110301|2010-12-29 05:30,29,91.72,91.72,91.58,91.61,48
20110301|2010-12-29 06:00,29,91.55,91.73,91.53,91.67,26
20110301|2010-12-29 06:30,29,91.71,91.71,91.7,91.71,8
20110301|2010-12-29 07:00,29,91.73,91.77,91.64,91.76,64
20110301|2010-12-29 07:30,29,91.77,91.89,91.75,91.83,112
20110301|2010-12-29 08:00,29,91.91,92.1,91.81,92.05,178
20110301|2010-12-29 08:30,29,92.05,92.05,91.86,91.94,79
20110301|2010-12-29 09:00,29,92,92.16,91.99,92.08,292
20110301|2010-12-29 09:30,29,92.07,92.17,92.03,92.09,57
20110301|2010-12-29 10:00,29,92.11,92.11,91.8,91.87,248
20110301|2010-12-29 10:30,29,91.84,92.07,91.84,91.93,191
20110301|2010-12-29 11:00,29,91.94,91.98,91.89,91.97,78
20110301|2010-12-29 11:30,29,91.97,92.09,91.89,92.07,65
20110301|2010-12-29 12:00,29,92.11,92.22,92.07,92.08,56
20110301|2010-12-29 12:30,29,92.08,92.17,91.98,91.98,70
20110301|2010-12-29 13:00,29,92.03,92.04,91.78,91.92,113
20110301|2010-12-29 13:30,29,91.91,91.96,91.89,91.89,115
20110301|2010-12-29 14:00,29,91.88,91.88,91.8,91.83,32
20110301|2010-12-29 14:30,29,91.83,91.86,91.8,91.86,10
20110301|2010-12-29 15:00,29,91.78,91.8,91.78,91.8,3
20110301|2010-12-29 15:30,29,91.82,91.82,91.82,91.82,1
20110301|2010-12-29 19:00,30,91.97,91.97,91.97,91.97,1
20110301|2010-12-29 20:30,30,91.93,91.93,91.93,91.93,2
20110301|2010-12-29 21:00,30,91.93,91.93,91.93,91.93,2
20110301|2010-12-29 21:30,30,91.98,91.98,91.98,91.98,2
20110301|2010-12-29 22:00,30,92.05,92.05,92.05,92.05,1
20110301|2010-12-30 00:30,30,91.95,92.07,91.95,92.06,15
20110301|2010-12-30 01:30,30,92.12,92.15,92.1,92.15,9
20110301|2010-12-30 02:00,30,92.16,92.2,92.05,92.12,59
20110301|2010-12-30 02:30,30,92.07,92.07,91.93,91.93,49
20110301|2010-12-30 03:00,30,91.96,91.96,91.88,91.92,26
20110301|2010-12-30 03:30,30,91.92,91.97,91.9,91.9,25
20110301|2010-12-30 04:00,30,91.83,91.89,91.78,91.79,72
20110301|2010-12-30 04:30,30,91.79,91.95,91.79,91.86,47
20110301|2010-12-30 05:00,30,91.89,91.89,91.7,91.74,57
20110301|2010-12-30 05:30,30,91.7,91.7,91.42,91.53,80
20110301|2010-12-30 06:00,30,91.52,91.52,91.42,91.42,16
20110301|2010-12-30 06:30,30,91.45,91.57,91.45,91.55,67
20110301|2010-12-30 07:00,30,91.55,91.56,91.38,91.39,149
20110301|2010-12-30 07:30,30,91.41,91.55,91.25,91.3,145
20110301|2010-12-30 08:00,30,91.31,91.46,90.78,90.97,686
20110301|2010-12-30 08:30,30,90.99,91.15,90.93,90.97,222
20110301|2010-12-30 09:00,30,91.02,91.12,90.96,91,217
20110301|2010-12-30 09:30,30,90.99,91.01,90.82,90.86,133
20110301|2010-12-30 10:00,30,90.92,91.26,90.04,90.17,811
20110301|2010-12-30 10:30,30,90.2,90.27,89.95,90.01,484
20110301|2010-12-30 11:00,30,89.99,90.17,89.88,89.99,342
20110301|2010-12-30 11:30,30,89.98,90.11,89.96,90.01,125
20110301|2010-12-30 12:00,30,89.95,90.1,89.93,90.05,204
20110301|2010-12-30 12:30,30,90.06,90.39,90.06,90.39,318
20110301|2010-12-30 13:00,30,90.42,90.72,90.4,90.68,713
20110301|2010-12-30 13:30,30,90.67,90.69,90.48,90.5,86
20110301|2010-12-30 14:00,30,90.5,90.5,90.34,90.42,25
20110301|2010-12-30 14:30,30,90.4,90.42,90.24,90.29,57
20110301|2010-12-30 15:00,30,90.25,90.27,90.17,90.17,21
20110301|2010-12-30 15:30,30,90.27,90.27,90.27,90.27,1
20110301|2010-12-30 19:30,31,90.57,90.57,90.57,90.57,1
20110301|2010-12-30 20:30,31,90.51,90.51,90.51,90.51,1
20110301|2010-12-30 21:00,31,90.42,90.47,90.42,90.46,8
20110301|2010-12-30 22:00,31,90.49,90.52,90.34,90.34,7
20110301|2010-12-31 00:00,31,90.52,90.53,90.52,90.53,2
20110301|2010-12-31 00:30,31,90.51,90.51,90.51,90.51,1
20110301|2010-12-31 01:30,31,90.43,90.46,90.43,90.46,4
20110301|2010-12-31 02:00,31,90.6,90.66,90.49,90.5,21
20110301|2010-12-31 02:30,31,90.49,90.49,90.49,90.49,2
20110301|2010-12-31 03:00,31,90.47,90.47,90.1,90.12,42
20110301|2010-12-31 03:30,31,90.21,90.21,90.1,90.1,4
20110301|2010-12-31 04:00,31,90.09,90.34,90.09,90.34,22
20110301|2010-12-31 04:30,31,90.4,90.54,90.36,90.42,67
20110301|2010-12-31 05:00,31,90.44,90.55,90.44,90.5,53
20110301|2010-12-31 05:30,31,90.44,90.44,90.31,90.31,20
20110301|2010-12-31 06:00,31,90.34,90.37,90.07,90.21,128
20110301|2010-12-31 06:30,31,90.16,90.44,90.12,90.42,31
20110301|2010-12-31 07:00,31,90.41,90.41,90.05,90.2,99
20110301|2010-12-31 07:30,31,90.27,90.31,90.02,90.25,104
20110301|2010-12-31 08:00,31,90.25,90.4,89.87,89.94,305
20110301|2010-12-31 08:30,31,89.92,90.08,89.87,90.02,115
20110301|2010-12-31 09:00,31,90.07,90.17,90.07,90.16,71
20110301|2010-12-31 09:30,31,90.17,90.6,90.17,90.6,507
20110301|2010-12-31 10:00,31,90.57,90.78,90.52,90.76,334
20110301|2010-12-31 10:30,31,90.8,91.73,90.8,91.62,1855
20110301|2010-12-31 11:00,31,91.66,92.23,91.66,92.02,1138
20110301|2010-12-31 11:30,31,91.97,92.09,91.89,91.96,85
20110301|2010-12-31 12:00,31,91.98,92.33,91.96,92.22,162
20110301|2010-12-31 12:30,31,92.26,92.44,92.24,92.44,206
20110301|2010-12-31 13:00,31,92.43,92.82,92.15,92.15,796
20110301|2010-12-31 13:30,31,92.17,92.19,91.92,91.92,25
20110301|2011-01-02 19:00,3,92.12,92.12,92.12,92.12,1
20110301|2011-01-02 19:30,3,92.18,92.18,92.18,92.18,3
20110301|2011-01-02 20:00,3,92.24,92.3,92.24,92.3,4
20110301|2011-01-02 20:30,3,92.53,92.53,92.53,92.53,1
20110301|2011-01-02 21:00,3,92.66,92.66,92.66,92.66,3
20110301|2011-01-02 22:30,3,92.49,92.49,92.49,92.49,2
20110301|2011-01-02 23:30,3,92.53,92.53,92.53,92.53,4
20110301|2011-01-03 00:30,3,92.57,92.57,92.57,92.57,3
20110301|2011-01-03 01:30,3,92.47,92.47,92.41,92.41,4
20110301|2011-01-03 02:00,3,92.45,92.45,92.33,92.33,23
20110301|2011-01-03 02:30,3,92.32,92.36,92.17,92.36,25
20110301|2011-01-03 03:00,3,92.42,92.64,92.39,92.64,39
20110301|2011-01-03 03:30,3,92.68,92.85,92.68,92.74,43
20110301|2011-01-03 04:00,3,92.75,92.86,92.63,92.86,37
20110301|2011-01-03 04:30,3,92.84,93.13,92.84,93.04,114
20110301|2011-01-03 05:00,3,93.05,93.13,92.96,92.99,192
20110301|2011-01-03 05:30,3,92.96,93,92.87,92.96,65
20110301|2011-01-03 06:00,3,92.88,93.12,92.7,93.1,354
20110301|2011-01-03 06:30,3,93.1,93.15,92.99,93.09,276
20110301|2011-01-03 07:00,3,93.08,93.19,92.82,92.82,238
20110301|2011-01-03 07:30,3,92.82,93.22,92.69,93.16,207
20110301|2011-01-03 08:00,3,93.2,93.27,92.9,93.1,470
20110301|2011-01-03 08:30,3,93.08,93.35,92.96,93.31,410
20110301|2011-01-03 09:00,3,93.33,93.42,93.11,93.15,294
20110301|2011-01-03 09:30,3,93.1,93.13,92.92,93,185
20110301|2011-01-03 10:00,3,93.01,93.29,93.01,93.14,252
20110301|2011-01-03 10:30,3,93.15,93.21,92.91,92.98,170
20110301|2011-01-03 11:00,3,93,93.03,92.93,92.96,128
20110301|2011-01-03 11:30,3,92.94,93.03,92.93,92.94,33
20110301|2011-01-03 12:00,3,92.99,93.06,92.92,93.05,51
20110301|2011-01-03 12:30,3,93.05,93.16,93.03,93.14,98
20110301|2011-01-03 13:00,3,93.12,93.2,92.33,92.42,661
20110301|2011-01-03 13:30,3,92.43,92.76,92.42,92.73,91
20110301|2011-01-03 14:00,3,92.73,92.73,92.51,92.59,14
20110301|2011-01-03 14:30,3,92.58,92.58,92.48,92.5,25
20110301|2011-01-03 15:00,3,92.5,92.5,92.44,92.46,25
20110301|2011-01-03 16:00,3,92.43,92.43,92.43,92.43,1
20110301|2011-01-03 19:30,4,92.5,92.5,92.35,92.35,5
20110301|2011-01-03 21:00,4,92.39,92.39,92.34,92.34,4
20110301|2011-01-03 21:30,4,92.47,92.47,92.47,92.47,1
20110301|2011-01-03 23:00,4,92.53,92.53,92.53,92.53,2
20110301|2011-01-04 00:00,4,92.5,92.5,92.5,92.5,2
20110301|2011-01-04 01:00,4,92.4,92.43,92.4,92.43,31
20110301|2011-01-04 01:30,4,92.47,92.47,92.46,92.47,31
20110301|2011-01-04 02:00,4,92.49,92.5,92.31,92.45,76
20110301|2011-01-04 02:30,4,92.46,92.56,92.44,92.44,79
20110301|2011-01-04 03:00,4,92.5,92.51,92.45,92.51,10
20110301|2011-01-04 03:30,4,92.49,92.54,92.4,92.54,118
20110301|2011-01-04 04:00,4,92.5,92.5,92.4,92.48,55
20110301|2011-01-04 04:30,4,92.49,92.88,92.49,92.82,238
20110301|2011-01-04 05:00,4,92.84,92.92,92.74,92.86,85
20110301|2011-01-04 05:30,4,92.85,92.87,92.67,92.68,33
20110301|2011-01-04 06:00,4,92.69,92.75,92.68,92.7,71
20110301|2011-01-04 06:30,4,92.76,92.86,92.76,92.79,43
20110301|2011-01-04 07:00,4,92.82,92.85,92.48,92.5,186
20110301|2011-01-04 07:30,4,92.43,92.53,91.66,91.85,566
20110301|2011-01-04 08:00,4,91.85,92.41,91.76,92.31,640
20110301|2011-01-04 08:30,4,92.33,92.33,91.56,91.7,445
20110301|2011-01-04 09:00,4,91.7,91.85,90.37,90.64,843
20110301|2011-01-04 09:30,4,90.65,90.73,89.79,90.1,1074
20110301|2011-01-04 10:00,4,90.1,90.48,89.86,90.48,708
20110301|2011-01-04 10:30,4,90.51,90.59,90.01,90.02,397
20110301|2011-01-04 11:00,4,89.99,90.04,89.53,89.53,807
20110301|2011-01-04 11:30,4,89.52,89.78,89.4,89.72,425
20110301|2011-01-04 12:00,4,89.75,90.02,89.74,89.96,181
20110301|2011-01-04 12:30,4,89.95,90.1,89.72,89.95,258
20110301|2011-01-04 13:00,4,89.95,90.46,89.82,90.37,460
20110301|2011-01-04 13:30,4,90.34,90.35,90.22,90.33,99
20110301|2011-01-04 14:00,4,90.35,90.35,90.25,90.28,12
20110301|2011-01-04 14:30,4,90.23,90.32,90.22,90.32,34
20110301|2011-01-04 15:00,4,90.32,90.36,90.31,90.36,110
20110301|2011-01-04 15:30,4,90.37,90.37,90.17,90.19,9
20110301|2011-01-04 16:00,4,90.19,90.21,90.19,90.21,2
20110301|2011-01-04 16:30,4,90.26,90.26,90.25,90.25,2
20110301|2011-01-04 19:00,5,90.22,90.25,90.22,90.24,6
20110301|2011-01-04 19:30,5,90.05,90.06,90,90.05,11
20110301|2011-01-04 20:00,5,90.08,90.08,90,90.02,9
20110301|2011-01-04 20:30,5,90.17,90.18,90.15,90.15,8
20110301|2011-01-04 21:00,5,90.19,90.31,90.19,90.31,9
20110301|2011-01-04 21:30,5,90.35,90.35,90.35,90.35,1
20110301|2011-01-04 22:30,5,90.23,90.29,90.2,90.29,9
20110301|2011-01-04 23:30,5,90.19,90.32,90.19,90.32,6
20110301|2011-01-05 00:00,5,90.27,90.27,90.27,90.27,5
20110301|2011-01-05 00:30,5,90.29,90.29,90.23,90.23,2
20110301|2011-01-05 01:00,5,90.15,90.15,89.99,90.04,24
20110301|2011-01-05 01:30,5,89.99,90.03,89.99,90.02,8
20110301|2011-01-05 02:00,5,89.99,89.99,89.69,89.91,78
20110301|2011-01-05 02:30,5,89.83,89.83,89.6,89.67,169
20110301|2011-01-05 03:00,5,89.7,89.78,89.7,89.74,26
20110301|2011-01-05 03:30,5,89.62,89.68,89.45,89.65,244
20110301|2011-01-05 04:00,5,89.67,89.77,89.55,89.61,108
20110301|2011-01-05 04:30,5,89.62,89.72,89.19,89.3,377
20110301|2011-01-05 05:00,5,89.26,89.49,89.25,89.43,211
20110301|2011-01-05 05:30,5,89.44,89.54,89.36,89.42,176
20110301|2011-01-05 06:00,5,89.43,89.6,89.39,89.49,85
20110301|2011-01-05 06:30,5,89.43,89.43,89.1,89.19,184
20110301|2011-01-05 07:00,5,89.24,89.95,89.23,89.57,369
20110301|2011-01-05 07:30,5,89.64,89.87,89.46,89.86,446
20110301|2011-01-05 08:00,5,89.88,90.05,89.53,89.53,549
20110301|2011-01-05 08:30,5,89.64,89.71,89.21,89.68,346
20110301|2011-01-05 09:00,5,89.67,89.94,89.48,89.7,565
20110301|2011-01-05 09:30,5,89.79,89.89,89.21,89.5,565
20110301|2011-01-05 10:00,5,89.5,90.89,89.33,90.85,938
20110301|2011-01-05 10:30,5,90.87,91.17,90.82,90.85,898
20110301|2011-01-05 11:00,5,90.85,91.62,90.82,91.49,605
20110301|2011-01-05 11:30,5,91.49,91.93,91.37,91.84,511
20110301|2011-01-05 12:00,5,91.84,91.84,91.52,91.68,481
20110301|2011-01-05 12:30,5,91.58,91.58,91.23,91.39,544
20110301|2011-01-05 13:00,5,91.38,91.63,91.33,91.41,780
20110301|2011-01-05 13:30,5,91.42,91.49,91.38,91.43,85
20110301|2011-01-05 14:00,5,91.51,91.51,91.46,91.49,9
20110301|2011-01-05 14:30,5,91.5,91.5,91.43,91.44,25
20110301|2011-01-05 15:00,5,91.43,91.46,91.41,91.43,20
20110301|2011-01-05 15:30,5,91.46,91.49,91.46,91.49,2
20110301|2011-01-05 16:30,5,91.58,91.58,91.58,91.58,1
20110301|2011-01-05 19:00,6,91.62,91.62,91.6,91.6,4
20110301|2011-01-05 20:30,6,91.48,91.48,91.48,91.48,12
20110301|2011-01-05 21:00,6,91.44,91.44,91.44,91.44,8
20110301|2011-01-05 22:00,6,91.39,91.39,91.39,91.39,1
20110301|2011-01-05 22:30,6,91.49,91.49,91.49,91.49,1
20110301|2011-01-06 00:30,6,91.49,91.49,91.43,91.43,2
20110301|2011-01-06 01:00,6,91.42,91.53,91.39,91.53,6
20110301|2011-01-06 01:30,6,91.57,91.57,91.34,91.34,24
20110301|2011-01-06 02:00,6,91.41,91.55,91.37,91.48,47
20110301|2011-01-06 02:30,6,91.48,91.48,91.33,91.44,34
20110301|2011-01-06 03:00,6,91.4,91.48,91.39,91.44,114
20110301|2011-01-06 03:30,6,91.45,91.48,91.37,91.39,112
20110301|2011-01-06 04:00,6,91.41,91.44,91.25,91.25,221
20110301|2011-01-06 04:30,6,91.29,91.29,91.04,91.1,75
20110301|2011-01-06 05:00,6,91.06,91.11,90.95,90.96,40
20110301|2011-01-06 05:30,6,90.97,91.12,90.94,91.06,142
20110301|2011-01-06 06:00,6,91.13,91.45,91.08,91.34,206
20110301|2011-01-06 06:30,6,91.34,91.41,91.14,91.22,157
20110301|2011-01-06 07:00,6,91.18,91.38,91.06,91.3,292
20110301|2011-01-06 07:30,6,91.29,91.44,91.15,91.22,210
20110301|2011-01-06 08:00,6,91.25,91.26,90.91,91.13,1000
20110301|2011-01-06 08:30,6,91.08,91.08,90.45,90.45,868
20110301|2011-01-06 09:00,6,90.45,90.65,89.99,90.32,935
20110301|2011-01-06 09:30,6,90.33,90.57,89.87,90.16,477
20110301|2011-01-06 10:00,6,90.14,90.14,89.19,89.81,1215
20110301|2011-01-06 10:30,6,89.79,90.05,89.68,89.8,533
20110301|2011-01-06 11:00,6,89.77,89.82,89.38,89.77,412
20110301|2011-01-06 11:30,6,89.74,89.94,89.66,89.73,284
20110301|2011-01-06 12:00,6,89.72,89.73,89.48,89.7,608
20110301|2011-01-06 12:30,6,89.7,90.14,89.63,90.01,556
20110301|2011-01-06 13:00,6,90.04,90.19,89.66,89.66,749
20110301|2011-01-06 13:30,6,89.66,89.71,89.36,89.51,346
20110301|2011-01-06 14:00,6,89.54,89.67,89.54,89.56,82
20110301|2011-01-06 14:30,6,89.57,89.7,89.52,89.67,36
20110301|2011-01-06 15:00,6,89.69,89.69,89.59,89.59,6
20110301|2011-01-06 15:30,6,89.54,89.54,89.45,89.45,5
20110301|2011-01-06 19:00,7,89.74,89.74,89.74,89.74,1
20110301|2011-01-06 19:30,7,89.88,89.88,89.73,89.73,11
20110301|2011-01-06 20:00,7,89.74,90.2,89.74,89.92,67
20110301|2011-01-06 20:30,7,89.9,89.92,89.9,89.91,23
20110301|2011-01-06 21:00,7,90.13,90.14,90.08,90.08,23
20110301|2011-01-06 22:00,7,89.86,89.9,89.86,89.9,2
20110301|2011-01-06 22:30,7,89.94,90.01,89.94,90.01,11
20110301|2011-01-06 23:00,7,89.99,90,89.99,90,2
20110301|2011-01-06 23:30,7,89.93,89.97,89.89,89.97,10
20110301|2011-01-07 00:00,7,89.87,89.87,89.7,89.7,3
20110301|2011-01-07 00:30,7,89.67,89.73,89.67,89.73,81
20110301|2011-01-07 01:00,7,89.74,89.77,89.74,89.77,6
20110301|2011-01-07 01:30,7,89.88,89.88,89.74,89.74,8
20110301|2011-01-07 02:00,7,89.77,89.94,89.76,89.83,25
20110301|2011-01-07 02:30,7,89.67,89.75,89.62,89.69,193
20110301|2011-01-07 03:00,7,89.66,89.73,89.63,89.63,141
20110301|2011-01-07 03:30,7,89.6,90.05,89.6,90.03,123
20110301|2011-01-07 04:00,7,90.03,90.3,89.97,90.04,305
20110301|2011-01-07 04:30,7,90.05,90.11,89.86,89.95,195
20110301|2011-01-07 05:00,7,89.96,89.96,89.89,89.9,91
20110301|2011-01-07 05:30,7,89.88,90,89.82,89.88,217
20110301|2011-01-07 06:00,7,89.98,90.17,89.92,90.17,192
20110301|2011-01-07 06:30,7,90.24,90.27,89.97,90.1,196
20110301|2011-01-07 07:00,7,90.12,90.15,89.92,90.02,168
20110301|2011-01-07 07:30,7,90.01,90.34,89.32,90.21,1060
20110301|2011-01-07 08:00,7,90.21,90.5,89.93,90.04,761
20110301|2011-01-07 08:30,7,90.05,90.27,89.72,89.86,577
20110301|2011-01-07 09:00,7,89.91,90.25,89.84,90.14,475
20110301|2011-01-07 09:30,7,90.19,90.43,90.13,90.16,445
20110301|2011-01-07 10:00,7,90.13,90.27,89.92,90.07,499
20110301|2011-01-07 10:30,7,90.08,90.08,89.58,89.76,400
20110301|2011-01-07 11:00,7,89.79,89.94,89.27,89.27,489
20110301|2011-01-07 11:30,7,89.28,89.34,88.43,88.79,1093
20110301|2011-01-07 12:00,7,88.8,89.09,88.55,88.7,715
20110301|2011-01-07 12:30,7,88.7,88.94,88.56,88.82,499
20110301|2011-01-07 13:00,7,88.81,89.28,88.79,89.23,937
20110301|2011-01-07 13:30,7,89.23,89.35,89.21,89.3,121
20110301|2011-01-07 14:00,7,89.28,89.53,89.28,89.52,125
20110301|2011-01-07 14:30,7,89.58,89.66,89.56,89.59,59
20110301|2011-01-07 15:00,7,89.57,89.63,89.51,89.58,7
20110301|2011-01-07 15:30,7,89.59,89.59,89.59,89.59,1
20110301|2011-01-09 17:00,9,90.12,90.86,90.12,90.86,13
20110301|2011-01-09 17:30,9,90.6,90.6,90.47,90.47,7
20110301|2011-01-09 18:00,10,90.53,90.58,90.4,90.46,9
20110301|2011-01-09 18:30,10,90.29,90.56,90.29,90.56,5
20110301|2011-01-09 19:00,10,90.58,90.58,90.47,90.47,7
20110301|2011-01-09 19:30,10,90.51,90.52,90.47,90.47,4
20110301|2011-01-09 20:00,10,90.35,90.35,90.35,90.35,1
20110301|2011-01-09 20:30,10,90.45,90.5,90.45,90.5,6
20110301|2011-01-09 21:00,10,90.28,90.32,90.25,90.29,12
20110301|2011-01-09 22:30,10,90.29,90.29,90.13,90.13,7
20110301|2011-01-09 23:00,10,90.04,90.04,90.04,90.04,1
20110301|2011-01-09 23:30,10,90.07,90.07,90.07,90.07,1
20110301|2011-01-10 00:00,10,89.81,89.81,89.81,89.81,1
20110301|2011-01-10 01:00,10,89.87,89.87,89.8,89.87,3
20110301|2011-01-10 01:30,10,89.84,89.84,89.74,89.74,16
20110301|2011-01-10 02:00,10,89.73,89.87,89.7,89.8,116
20110301|2011-01-10 02:30,10,89.81,90.02,89.74,90.02,136
20110301|2011-01-10 03:00,10,89.98,89.98,89.78,89.78,40
20110301|2011-01-10 03:30,10,89.78,89.86,89.77,89.77,60
20110301|2011-01-10 04:00,10,89.78,89.84,89.7,89.84,80
20110301|2011-01-10 04:30,10,89.81,89.82,89.64,89.78,190
20110301|2011-01-10 05:00,10,89.73,89.8,89.67,89.79,123
20110301|2011-01-10 05:30,10,89.88,89.96,89.68,89.83,195
20110301|2011-01-10 06:00,10,89.83,89.99,89.82,89.99,90
20110301|2011-01-10 06:30,10,89.94,90.18,89.94,89.98,91
20110301|2011-01-10 07:00,10,89.95,90.14,89.27,90.12,622
20110301|2011-01-10 07:30,10,90.13,90.2,89.7,90.05,396
20110301|2011-01-10 08:00,10,90.08,90.9,89.81,90.59,1151
20110301|2011-01-10 08:30,10,90.63,90.64,89.99,90.17,578
20110301|2011-01-10 09:00,10,90.12,90.7,90.09,90.66,645
20110301|2011-01-10 09:30,10,90.7,91,90.5,90.68,576
20110301|2011-01-10 10:00,10,90.68,90.85,90.46,90.76,985
20110301|2011-01-10 10:30,10,90.78,90.86,90.5,90.71,546
20110301|2011-01-10 11:00,10,90.72,90.82,90.25,90.37,597
20110301|2011-01-10 11:30,10,90.34,90.65,89.95,90.05,661
20110301|2011-01-10 12:00,10,90.02,90.75,89.95,90.59,524
20110301|2011-01-10 12:30,10,90.59,90.71,90.34,90.39,201
20110301|2011-01-10 13:00,10,90.42,90.64,90.16,90.6,511
20110301|2011-01-10 13:30,10,90.6,90.7,90.54,90.65,164
20110301|2011-01-10 14:00,10,90.63,90.67,90.59,90.66,71
20110301|2011-01-10 14:30,10,90.63,90.82,90.63,90.81,66
20110301|2011-01-10 15:00,10,90.76,90.78,90.68,90.68,16
20110301|2011-01-10 15:30,10,90.72,90.75,90.72,90.73,5
20110301|2011-01-10 16:00,10,90.66,90.68,90.66,90.68,3
20110301|2011-01-10 16:30,10,90.7,90.7,90.7,90.7,2
20110301|2011-01-10 19:00,11,90.67,90.67,90.6,90.6,4
20110301|2011-01-10 19:30,11,90.59,90.76,90.59,90.76,13
20110301|2011-01-10 20:00,11,90.59,90.76,90.58,90.76,13
20110301|2011-01-10 20:30,11,90.69,90.75,90.69,90.75,15
20110301|2011-01-10 21:00,11,90.63,90.63,90.58,90.58,3
20110301|2011-01-10 22:30,11,90.52,90.52,90.52,90.52,3
20110301|2011-01-10 23:30,11,90.65,90.65,90.6,90.6,5
20110301|2011-01-11 00:00,11,90.61,90.61,90.52,90.55,6
20110301|2011-01-11 00:30,11,90.59,90.61,90.59,90.61,4
20110301|2011-01-11 01:00,11,90.7,90.76,90.69,90.7,11
20110301|2011-01-11 01:30,11,90.76,90.76,90.5,90.54,31
20110301|2011-01-11 02:00,11,90.54,90.6,90.46,90.55,42
20110301|2011-01-11 02:30,11,90.49,90.54,90.4,90.46,64
20110301|2011-01-11 03:00,11,90.48,90.48,90.26,90.3,74
20110301|2011-01-11 03:30,11,90.3,90.42,90.28,90.41,51
20110301|2011-01-11 04:00,11,90.4,90.52,90.36,90.46,40
20110301|2011-01-11 04:30,11,90.34,90.5,90.34,90.48,144
20110301|2011-01-11 05:00,11,90.51,90.73,90.51,90.6,166
20110301|2011-01-11 05:30,11,90.64,90.95,90.62,90.91,147
20110301|2011-01-11 06:00,11,90.93,91.2,90.89,91.2,418
20110301|2011-01-11 06:30,11,91.16,91.2,91.02,91.08,182
20110301|2011-01-11 07:00,11,91.04,91.2,90.85,91.07,548
20110301|2011-01-11 07:30,11,91.09,91.67,91.03,91.27,565
20110301|2011-01-11 08:00,11,91.29,91.64,91.28,91.47,624
20110301|2011-01-11 08:30,11,91.45,91.6,90.97,91.09,572
20110301|2011-01-11 09:00,11,91.09,91.43,90.93,91.29,614
20110301|2011-01-11 09:30,11,91.3,91.41,91.13,91.3,289
20110301|2011-01-11 10:00,11,91.36,92,91.36,92,759
20110301|2011-01-11 10:30,11,92,92.45,92,92.4,1595
20110301|2011-01-11 11:00,11,92.38,92.38,92.21,92.22,540
20110301|2011-01-11 11:30,11,92.28,92.35,92.22,92.28,141
20110301|2011-01-11 12:00,11,92.32,92.36,92.05,92.27,584
20110301|2011-01-11 12:30,11,92.29,92.29,91.96,92.02,590
20110301|2011-01-11 13:00,11,92.04,92.39,91.79,92.36,1248
20110301|2011-01-11 13:30,11,92.37,92.43,92.28,92.36,196
20110301|2011-01-11 14:00,11,92.36,92.39,92.31,92.34,104
20110301|2011-01-11 14:30,11,92.35,92.48,92.35,92.48,192
20110301|2011-01-11 15:00,11,92.48,92.53,92.43,92.43,67
20110301|2011-01-11 15:30,11,92.31,92.48,92.29,92.39,77
20110301|2011-01-11 16:00,11,92.37,92.38,92.36,92.37,94
20110301|2011-01-11 16:30,11,92.29,92.29,92.25,92.25,24
20110301|2011-01-11 19:00,12,92.35,92.35,92.31,92.31,5
20110301|2011-01-11 19:30,12,92.26,92.26,92.26,92.26,1
20110301|2011-01-11 20:00,12,92.26,92.3,92.26,92.3,2
20110301|2011-01-11 21:30,12,92.23,92.23,92.23,92.23,1
20110301|2011-01-11 22:30,12,92.22,92.22,92.14,92.18,11
20110301|2011-01-11 23:00,12,92.22,92.22,92.21,92.21,2
20110301|2011-01-11 23:30,12,92.17,92.28,92.17,92.27,34
20110301|2011-01-12 00:00,12,92.26,92.31,92.26,92.31,2
20110301|2011-01-12 00:30,12,92.31,92.31,92.28,92.3,108
20110301|2011-01-12 01:00,12,92.3,92.32,92.27,92.27,25
20110301|2011-01-12 01:30,12,92.25,92.55,92.25,92.53,135
20110301|2011-01-12 02:00,12,92.51,92.65,92.46,92.58,267
20110301|2011-01-12 02:30,12,92.6,92.81,92.59,92.64,366
20110301|2011-01-12 03:00,12,92.64,92.68,92.56,92.65,234
20110301|2011-01-12 03:30,12,92.67,92.77,92.61,92.67,207
20110301|2011-01-12 04:00,12,92.67,92.67,92.2,92.2,374
20110301|2011-01-12 04:30,12,92.2,92.26,92.01,92.04,556
20110301|2011-01-12 05:00,12,92.01,92.24,91.92,92.05,145
20110301|2011-01-12 05:30,12,92.07,92.13,91.99,91.99,59
20110301|2011-01-12 06:00,12,91.98,92.3,91.89,92.15,250
20110301|2011-01-12 06:30,12,92.14,92.32,92.14,92.18,125
20110301|2011-01-12 07:00,12,92.16,92.36,92.15,92.33,183
20110301|2011-01-12 07:30,12,92.36,92.82,92.34,92.82,709
20110301|2011-01-12 08:00,12,92.83,92.91,92.54,92.88,1141
20110301|2011-01-12 08:30,12,92.91,93.03,92.73,92.92,772
20110301|2011-01-12 09:00,12,92.92,92.99,92.65,92.68,392
20110301|2011-01-12 09:30,12,92.6,93.31,92.6,93.26,1820
20110301|2011-01-12 10:00,12,93.24,93.45,92.95,93.06,1024
20110301|2011-01-12 10:30,12,93.08,93.11,92.8,92.85,563
20110301|2011-01-12 11:00,12,92.89,93.25,92.89,93.19,521
20110301|2011-01-12 11:30,12,93.21,93.22,93,93.07,242
20110301|2011-01-12 12:00,12,93.06,93.25,93.01,93.24,374
20110301|2011-01-12 12:30,12,93.19,93.25,93,93.07,315
20110301|2011-01-12 13:00,12,93.08,93.09,92.53,92.85,1245
20110301|2011-01-12 13:30,12,92.86,92.9,92.74,92.85,204
20110301|2011-01-12 14:00,12,92.83,92.83,92.68,92.68,17
20110301|2011-01-12 14:30,12,92.67,92.79,92.67,92.7,92
20110301|2011-01-12 15:00,12,92.73,92.79,92.71,92.79,32
20110301|2011-01-12 15:30,12,92.82,92.82,92.82,92.82,1
20110301|2011-01-12 16:00,12,92.93,92.97,92.93,92.97,2
20110301|2011-01-12 16:30,12,92.71,92.71,92.71,92.71,1
20110301|2011-01-12 19:00,13,93.05,93.06,92.95,92.95,19
20110301|2011-01-12 19:30,13,93.03,93.06,92.94,92.96,6
20110301|2011-01-12 20:00,13,92.86,92.86,92.86,92.86,2
20110301|2011-01-12 20:30,13,92.96,92.96,92.86,92.86,10
20110301|2011-01-12 21:00,13,92.84,93,92.84,93,4
20110301|2011-01-12 21:30,13,92.98,92.99,92.98,92.99,16
20110301|2011-01-12 22:00,13,92.93,92.93,92.83,92.87,14
20110301|2011-01-12 22:30,13,92.88,92.88,92.88,92.88,1
20110301|2011-01-12 23:00,13,92.95,92.95,92.95,92.95,1
20110301|2011-01-12 23:30,13,92.98,92.99,92.98,92.99,2
20110301|2011-01-13 00:00,13,92.91,92.91,92.91,92.91,5
20110301|2011-01-13 00:30,13,92.77,92.77,92.77,92.77,1
20110301|2011-01-13 01:00,13,92.75,92.91,92.73,92.91,11
20110301|2011-01-13 01:30,13,92.88,92.9,92.79,92.84,15
20110301|2011-01-13 02:00,13,92.84,92.92,92.79,92.85,36
20110301|2011-01-13 02:30,13,92.83,92.9,92.75,92.8,127
20110301|2011-01-13 03:00,13,92.82,92.89,92.73,92.83,203
20110301|2011-01-13 03:30,13,92.8,92.83,92.71,92.71,192
20110301|2011-01-13 04:00,13,92.69,92.77,92.67,92.74,70
20110301|2011-01-13 04:30,13,92.74,92.82,92.61,92.61,197
20110301|2011-01-13 05:00,13,92.59,92.75,92.56,92.69,66
20110301|2011-01-13 05:30,13,92.7,92.73,92.55,92.57,140
20110301|2011-01-13 06:00,13,92.58,92.82,92.55,92.82,141
20110301|2011-01-13 06:30,13,92.69,92.9,92.59,92.88,131
20110301|2011-01-13 07:00,13,92.87,92.88,92.73,92.8,115
20110301|2011-01-13 07:30,13,92.77,92.83,92.4,92.4,1089
20110301|2011-01-13 08:00,13,92.48,92.8,92.44,92.77,609
20110301|2011-01-13 08:30,13,92.79,92.87,92.35,92.45,1015
20110301|2011-01-13 09:00,13,92.43,92.46,92.03,92.3,1589
20110301|2011-01-13 09:30,13,92.3,92.76,92.29,92.74,468
20110301|2011-01-13 10:00,13,92.7,93.17,92.59,93.11,688
20110301|2011-01-13 10:30,13,93.1,93.26,93.01,93.15,694
20110301|2011-01-13 11:00,13,93.17,93.17,92.8,92.85,340
20110301|2011-01-13 11:30,13,92.85,92.85,92.67,92.73,306
20110301|2011-01-13 12:00,13,92.72,92.9,92.69,92.83,138
20110301|2011-01-13 12:30,13,92.86,92.86,92.33,92.37,714
20110301|2011-01-13 13:00,13,92.36,92.38,91.84,92.3,1734
20110301|2011-01-13 13:30,13,92.31,92.32,92.09,92.13,323
20110301|2011-01-13 14:00,13,92.22,92.28,92.14,92.14,24
20110301|2011-01-13 14:30,13,92.12,92.12,91.9,92,224
20110301|2011-01-13 15:00,13,91.99,92.19,91.99,92.06,45
20110301|2011-01-13 15:30,13,92.04,92.09,91.93,91.94,83
20110301|2011-01-13 16:00,13,91.94,92.01,91.94,92.01,17
20110301|2011-01-13 19:00,14,91.89,92.04,91.89,91.93,17
20110301|2011-01-13 19:30,14,91.94,91.95,91.9,91.95,10
20110301|2011-01-13 20:00,14,91.95,91.98,91.9,91.98,10
20110301|2011-01-13 20:30,14,92.07,92.07,92.07,92.07,2
20110301|2011-01-13 21:00,14,92.06,92.06,92.06,92.06,4
20110301|2011-01-13 21:30,14,92.1,92.1,92.1,92.1,3
20110301|2011-01-13 22:30,14,92.09,92.12,92.08,92.08,8
20110301|2011-01-13 23:00,14,92.11,92.12,92.11,92.12,3
20110301|2011-01-13 23:30,14,92.09,92.15,92.08,92.15,14
20110301|2011-01-14 00:00,14,92.2,92.21,92.2,92.21,41
20110301|2011-01-14 00:30,14,92.13,92.13,92.11,92.11,3
20110301|2011-01-14 01:00,14,92.11,92.25,92.11,92.18,50
20110301|2011-01-14 01:30,14,92.14,92.14,91.99,91.99,71
20110301|2011-01-14 02:00,14,91.99,92.09,91.84,91.94,187
20110301|2011-01-14 02:30,14,91.96,92.06,91.96,92.05,188
20110301|2011-01-14 03:00,14,92.02,92.02,91.75,91.77,231
20110301|2011-01-14 03:30,14,91.8,91.82,91.25,91.42,825
20110301|2011-01-14 04:00,14,91.4,91.45,91.22,91.32,809
20110301|2011-01-14 04:30,14,91.32,91.55,91.31,91.46,903
20110301|2011-01-14 05:00,14,91.48,91.51,91.18,91.36,536
20110301|2011-01-14 05:30,14,91.31,91.42,91.29,91.34,344
20110301|2011-01-14 06:00,14,91.34,91.4,91.16,91.4,312
20110301|2011-01-14 06:30,14,91.36,91.7,91.34,91.51,541
20110301|2011-01-14 07:00,14,91.51,91.6,91.3,91.38,455
20110301|2011-01-14 07:30,14,91.4,91.68,91.29,91.57,1014
20110301|2011-01-14 08:00,14,91.57,91.77,91.48,91.64,1049
20110301|2011-01-14 08:30,14,91.63,91.72,91.45,91.64,724
20110301|2011-01-14 09:00,14,91.67,92.24,91.67,91.9,1631
20110301|2011-01-14 09:30,14,91.85,92.18,91.8,91.93,649
20110301|2011-01-14 10:00,14,91.87,92.29,91.81,92.04,1151
20110301|2011-01-14 10:30,14,92.02,92.12,91.82,92.11,487
20110301|2011-01-14 11:00,14,92.11,92.3,91.96,92.17,594
20110301|2011-01-14 11:30,14,92.2,92.62,92.2,92.37,800
20110301|2011-01-14 12:00,14,92.36,92.42,92.06,92.2,325
20110301|2011-01-14 12:30,14,92.2,92.48,92.15,92.36,272
20110301|2011-01-14 13:00,14,92.37,92.59,92.19,92.55,1086
20110301|2011-01-14 13:30,14,92.55,92.6,92.47,92.49,184
20110301|2011-01-14 14:00,14,92.48,92.54,92.48,92.53,109
20110301|2011-01-14 14:30,14,92.52,92.66,92.51,92.63,57
20110301|2011-01-14 15:00,14,92.61,92.62,92.61,92.61,26
20110301|2011-01-14 15:30,14,92.6,92.76,92.56,92.76,16
20110301|2011-01-14 16:00,14,92.56,92.56,92.56,92.56,1
20110301|2011-01-16 17:00,16,92.5,92.65,92.3,92.65,13
20110301|2011-01-16 17:30,16,92.44,92.48,92.44,92.48,2
20110301|2011-01-16 18:00,17,92.48,92.54,92.48,92.54,4
20110301|2011-01-16 19:00,17,92.39,92.4,92.39,92.4,2
20110301|2011-01-16 20:00,17,92.44,92.51,92.43,92.51,25
20110301|2011-01-16 20:30,17,92.46,92.46,92.39,92.46,9
20110301|2011-01-16 21:30,17,92.41,92.44,92.41,92.44,2
20110301|2011-01-16 22:30,17,92.34,92.34,92.34,92.34,2
20110301|2011-01-16 23:00,17,92.29,92.29,92.26,92.28,10
20110301|2011-01-16 23:30,17,92.19,92.19,92.19,92.19,32
20110301|2011-01-17 00:00,17,92.16,92.17,92.16,92.16,15
20110301|2011-01-17 00:30,17,92.16,92.16,92.08,92.08,63
20110301|2011-01-17 01:00,17,92.21,92.23,92.19,92.19,11
20110301|2011-01-17 01:30,17,92.2,92.2,92.14,92.15,26
20110301|2011-01-17 02:00,17,92.15,92.15,92.02,92.05,196
20110301|2011-01-17 02:30,17,92.04,92.11,91.91,91.91,127
20110301|2011-01-17 03:00,17,91.9,92.02,91.82,91.97,201
20110301|2011-01-17 03:30,17,91.95,92.1,91.86,92.07,85
20110301|2011-01-17 04:00,17,92.03,92.1,91.99,92.09,70
20110301|2011-01-17 04:30,17,92.09,92.19,92.08,92.19,70
20110301|2011-01-17 05:00,17,92.17,92.3,92.13,92.3,94
20110301|2011-01-17 05:30,17,92.19,92.27,92.17,92.21,83
20110301|2011-01-17 06:00,17,92.2,92.25,92.06,92.1,85
20110301|2011-01-17 06:30,17,92.21,92.21,92.08,92.12,109
20110301|2011-01-17 07:00,17,92.12,92.14,92.04,92.06,71
20110301|2011-01-17 07:30,17,92.11,92.29,91.96,92.27,194
20110301|2011-01-17 08:00,17,92.28,92.3,92.09,92.14,85
20110301|2011-01-17 08:30,17,92.14,92.19,92.12,92.18,21
20110301|2011-01-17 09:00,17,92.17,92.19,92.07,92.09,50
20110301|2011-01-17 09:30,17,92.1,92.13,91.99,92.03,183
20110301|2011-01-17 10:00,17,92.04,92.07,91.91,91.92,219
20110301|2011-01-17 10:30,17,91.93,91.95,91.8,91.89,144
20110301|2011-01-17 11:00,17,91.9,92.06,91.79,92.05,90
20110301|2011-01-17 11:30,17,92,92.02,91.86,91.88,107
20110301|2011-01-17 12:00,17,91.89,92.11,91.89,92.03,50
20110301|2011-01-17 12:30,17,92.07,92.1,92.07,92.07,5
20110301|2011-01-17 13:00,17,92,92,91.95,91.95,9
20110301|2011-01-17 13:30,17,91.9,91.9,91.9,91.9,1
20110301|2011-01-17 14:00,17,91.97,91.97,91.96,91.96,9
20110301|2011-01-17 15:30,17,92.03,92.03,92.03,92.03,1
20110301|2011-01-17 19:00,18,91.93,91.98,91.85,91.91,38
20110301|2011-01-17 19:30,18,91.91,91.94,91.89,91.93,16
20110301|2011-01-17 20:00,18,91.91,91.98,91.84,91.84,24
20110301|2011-01-17 20:30,18,91.86,91.86,91.77,91.77,16
20110301|2011-01-17 21:00,18,91.81,91.93,91.8,91.93,11
20110301|2011-01-17 21:30,18,92.01,92.15,92.01,92.12,189
20110301|2011-01-17 22:00,18,92.1,92.2,92.1,92.2,67
20110301|2011-01-17 22:30,18,92.15,92.2,92.14,92.2,6
20110301|2011-01-17 23:00,18,92.16,92.16,92.08,92.08,10
20110301|2011-01-17 23:30,18,92.08,92.08,92.01,92.01,14
20110301|2011-01-18 00:00,18,92,92.01,91.89,92,20
20110301|2011-01-18 00:30,18,92.04,92.11,92,92.11,33
20110301|2011-01-18 01:00,18,92.12,92.33,92.12,92.29,91
20110301|2011-01-18 01:30,18,92.29,92.3,92.19,92.2,104
20110301|2011-01-18 02:00,18,92.21,92.61,92.21,92.61,597
20110301|2011-01-18 02:30,18,92.57,92.63,92.49,92.49,170
20110301|2011-01-18 03:00,18,92.5,92.55,92.42,92.42,174
20110301|2011-01-18 03:30,18,92.46,92.8,92.44,92.71,510
20110301|2011-01-18 04:00,18,92.71,92.88,92.65,92.7,338
20110301|2011-01-18 04:30,18,92.7,92.82,92.39,92.43,666
20110301|2011-01-18 05:00,18,92.45,92.52,92.33,92.39,378
20110301|2011-01-18 05:30,18,92.38,92.44,92.26,92.33,319
20110301|2011-01-18 06:00,18,92.32,92.41,92.05,92.19,553
20110301|2011-01-18 06:30,18,92.18,92.27,92.11,92.25,185
20110301|2011-01-18 07:00,18,92.25,92.26,92.01,92.11,396
20110301|2011-01-18 07:30,18,92.12,92.17,92.04,92.15,483
20110301|2011-01-18 08:00,18,92.15,92.22,91.46,91.57,2432
20110301|2011-01-18 08:30,18,91.59,91.99,91.55,91.96,1844
20110301|2011-01-18 09:00,18,91.92,92.56,91.86,92.41,2490
20110301|2011-01-18 09:30,18,92.4,92.52,91.97,92.09,1729
20110301|2011-01-18 10:00,18,92.08,92.55,92.03,92.55,1669
20110301|2011-01-18 10:30,18,92.55,92.67,92.45,92.49,1971
20110301|2011-01-18 11:00,18,92.49,92.5,92.21,92.36,969
20110301|2011-01-18 11:30,18,92.37,92.47,92.25,92.37,544
20110301|2011-01-18 12:00,18,92.37,92.64,92.35,92.62,854
20110301|2011-01-18 12:30,18,92.63,92.8,92.42,92.52,1453
20110301|2011-01-18 13:00,18,92.51,92.51,92.2,92.27,1491
20110301|2011-01-18 13:30,18,92.27,92.32,92.18,92.27,515
20110301|2011-01-18 14:00,18,92.29,92.29,92.16,92.2,129
20110301|2011-01-18 14:30,18,92.21,92.21,92.12,92.14,70
20110301|2011-01-18 15:00,18,92.14,92.2,92.12,92.2,24
20110301|2011-01-18 15:30,18,92.2,92.22,92.18,92.19,49
20110301|2011-01-18 16:00,18,92.24,92.24,92.15,92.15,3
20110301|2011-01-18 16:30,18,92.28,92.28,92.28,92.28,1
20110301|2011-01-18 19:00,19,92.3,92.41,92.23,92.41,35
20110301|2011-01-18 19:30,19,92.39,92.46,92.34,92.43,162
20110301|2011-01-18 20:00,19,92.42,92.43,92.37,92.42,9
20110301|2011-01-18 20:30,19,92.35,92.45,92.35,92.39,13
20110301|2011-01-18 21:00,19,92.42,92.53,92.38,92.45,21
20110301|2011-01-18 23:00,19,92.49,92.51,92.48,92.51,3
20110301|2011-01-18 23:30,19,92.44,92.54,92.44,92.46,7
20110301|2011-01-19 00:00,19,92.55,92.7,92.55,92.7,90
20110301|2011-01-19 00:30,19,92.73,92.8,92.66,92.8,21
20110301|2011-01-19 01:00,19,92.78,92.84,92.74,92.76,184
20110301|2011-01-19 01:30,19,92.79,92.83,92.72,92.75,116
20110301|2011-01-19 02:00,19,92.75,92.75,92.51,92.51,131
20110301|2011-01-19 02:30,19,92.55,92.68,92.51,92.57,149
20110301|2011-01-19 03:00,19,92.53,92.63,92.5,92.63,129
20110301|2011-01-19 03:30,19,92.65,92.78,92.62,92.69,277
20110301|2011-01-19 04:00,19,92.69,92.69,92.55,92.65,106
20110301|2011-01-19 04:30,19,92.66,92.84,92.65,92.8,330
20110301|2011-01-19 05:00,19,92.79,92.81,92.6,92.75,254
20110301|2011-01-19 05:30,19,92.72,92.84,92.72,92.84,230
20110301|2011-01-19 06:00,19,92.82,92.92,92.7,92.75,620
20110301|2011-01-19 06:30,19,92.78,92.93,92.77,92.93,202
20110301|2011-01-19 07:00,19,92.94,93,92.75,92.91,659
20110301|2011-01-19 07:30,19,92.91,93,92.63,92.72,710
20110301|2011-01-19 08:00,19,92.72,92.76,92.58,92.7,839
20110301|2011-01-19 08:30,19,92.71,92.71,91.83,91.95,3226
20110301|2011-01-19 09:00,19,91.93,92.18,91.56,91.64,2813
20110301|2011-01-19 09:30,19,91.64,92.05,91.45,91.97,2456
20110301|2011-01-19 10:00,19,91.98,92.37,91.86,92.28,2736
20110301|2011-01-19 10:30,19,92.31,92.42,92.1,92.14,1447
20110301|2011-01-19 11:00,19,92.17,92.4,92.12,92.32,681
20110301|2011-01-19 11:30,19,92.33,92.33,91.97,92.06,1411
20110301|2011-01-19 12:00,19,92.05,92.18,91.91,92.14,823
20110301|2011-01-19 12:30,19,92.15,92.29,91.96,92,836
20110301|2011-01-19 13:00,19,92,92.11,91.62,91.79,2283
20110301|2011-01-19 13:30,19,91.8,91.84,91.63,91.74,506
20110301|2011-01-19 14:00,19,91.75,91.82,91.66,91.73,309
20110301|2011-01-19 14:30,19,91.75,91.77,91.65,91.73,440
20110301|2011-01-19 15:00,19,91.73,91.76,91.73,91.76,57
20110301|2011-01-19 15:30,19,91.7,91.7,91.54,91.56,115
20110301|2011-01-19 16:00,19,91.54,91.55,91.51,91.55,24
20110301|2011-01-19 19:00,20,91.57,91.75,91.54,91.59,118
20110301|2011-01-19 19:30,20,91.59,91.63,91.59,91.63,25
20110301|2011-01-19 20:00,20,91.65,91.79,91.64,91.64,50
20110301|2011-01-19 20:30,20,91.61,91.68,91.56,91.65,18
20110301|2011-01-19 21:00,20,91.66,91.7,91.6,91.66,20
20110301|2011-01-19 21:30,20,91.67,91.67,91.59,91.64,28
20110301|2011-01-19 22:00,20,91.62,91.72,91.59,91.7,6
20110301|2011-01-19 22:30,20,91.64,91.7,91.63,91.65,20
20110301|2011-01-19 23:00,20,91.68,91.71,91.68,91.69,4
20110301|2011-01-19 23:30,20,91.7,91.73,91.66,91.69,23
20110301|2011-01-20 00:00,20,91.71,91.72,91.58,91.64,88
20110301|2011-01-20 00:30,20,91.69,91.7,91.53,91.56,52
20110301|2011-01-20 01:00,20,91.56,91.56,91.23,91.23,241
20110301|2011-01-20 01:30,20,91.21,91.33,91.09,91.11,319
20110301|2011-01-20 02:00,20,91.1,91.36,91.09,91.14,319
20110301|2011-01-20 02:30,20,91.16,91.42,91.15,91.38,290
20110301|2011-01-20 03:00,20,91.42,91.68,91.4,91.63,353
20110301|2011-01-20 03:30,20,91.62,91.65,91.44,91.5,466
20110301|2011-01-20 04:00,20,91.54,91.6,91.3,91.35,464
20110301|2011-01-20 04:30,20,91.34,91.41,91.29,91.29,332
20110301|2011-01-20 05:00,20,91.3,91.39,91.18,91.32,317
20110301|2011-01-20 05:30,20,91.33,91.36,91.18,91.19,283
20110301|2011-01-20 06:00,20,91.22,91.24,91.01,91.04,496
20110301|2011-01-20 06:30,20,91.07,91.14,90.8,90.91,792
20110301|2011-01-20 07:00,20,90.92,91.08,90.88,91.03,786
20110301|2011-01-20 07:30,20,91.03,91.29,90.57,90.63,2267
20110301|2011-01-20 08:00,20,90.62,90.63,89.6,89.83,6076
20110301|2011-01-20 08:30,20,89.83,89.85,89.2,89.4,4503
20110301|2011-01-20 09:00,20,89.41,89.7,88.95,89.21,3876
20110301|2011-01-20 09:30,20,89.2,89.32,88.91,89.17,3769
20110301|2011-01-20 10:00,20,89.1,89.51,88.82,89.4,5800
20110301|2011-01-20 10:30,20,89.4,89.55,89.29,89.44,2555
20110301|2011-01-20 11:00,20,89.44,89.78,89.39,89.7,3361
20110301|2011-01-20 11:30,20,89.69,89.83,89.65,89.67,1742
20110301|2011-01-20 12:00,20,89.67,89.75,89.29,89.55,2559
20110301|2011-01-20 12:30,20,89.54,89.86,89.47,89.85,2584
20110301|2011-01-20 13:00,20,89.85,90.09,89.46,89.59,5464
20110301|2011-01-20 13:30,20,89.57,89.71,89.45,89.58,618
20110301|2011-01-20 14:00,20,89.58,89.68,89.39,89.39,465
20110301|2011-01-20 14:30,20,89.41,89.48,89.32,89.38,531
20110301|2011-01-20 15:00,20,89.35,89.55,89.35,89.46,153
20110301|2011-01-20 15:30,20,89.47,89.47,89.37,89.37,131
20110301|2011-01-20 16:00,20,89.37,89.41,89.37,89.4,23
20110301|2011-01-20 19:00,21,89.47,89.54,89.45,89.53,28
20110301|2011-01-20 19:30,21,89.55,89.59,89.48,89.58,33
20110301|2011-01-20 20:00,21,89.54,89.54,89.49,89.49,10
20110301|2011-01-20 20:30,21,89.51,89.64,89.51,89.64,18
20110301|2011-01-20 21:00,21,89.65,89.78,89.63,89.74,129
20110301|2011-01-20 21:30,21,89.75,89.76,89.71,89.71,6
20110301|2011-01-20 22:00,21,89.78,89.87,89.77,89.82,91
20110301|2011-01-20 22:30,21,89.8,89.8,89.4,89.4,88
20110301|2011-01-20 23:00,21,89.4,89.41,89.4,89.41,2
20110301|2011-01-20 23:30,21,89.4,89.55,89.4,89.55,39
20110301|2011-01-21 00:00,21,89.55,89.89,89.53,89.83,203
20110301|2011-01-21 00:30,21,89.82,89.84,89.73,89.73,37
20110301|2011-01-21 01:00,21,89.74,89.75,89.67,89.71,53
20110301|2011-01-21 01:30,21,89.7,89.7,89.58,89.64,50
20110301|2011-01-21 02:00,21,89.73,89.91,89.73,89.86,210
20110301|2011-01-21 02:30,21,89.81,90.15,89.8,90.1,368
20110301|2011-01-21 03:00,21,90.1,90.12,89.95,90.05,516
20110301|2011-01-21 03:30,21,90.07,90.22,89.94,90.06,939
20110301|2011-01-21 04:00,21,90.04,90.08,89.84,89.84,368
20110301|2011-01-21 04:30,21,89.85,90.08,89.85,90.02,365
20110301|2011-01-21 05:00,21,90.02,90.15,89.99,90.05,260
20110301|2011-01-21 05:30,21,90.07,90.1,89.95,89.99,159
20110301|2011-01-21 06:00,21,90,90,89.87,89.89,392
20110301|2011-01-21 06:30,21,89.89,90.18,89.82,89.86,553
20110301|2011-01-21 07:00,21,89.9,89.9,89.31,89.41,1786
20110301|2011-01-21 07:30,21,89.41,89.66,89.25,89.64,1604
20110301|2011-01-21 08:00,21,89.65,89.74,89.27,89.46,1655
20110301|2011-01-21 08:30,21,89.47,89.71,89.31,89.61,1420
20110301|2011-01-21 09:00,21,89.62,89.81,89.13,89.24,2472
20110301|2011-01-21 09:30,21,89.23,89.68,89.2,89.48,2251
20110301|2011-01-21 10:00,21,89.41,89.57,89.11,89.34,3486
20110301|2011-01-21 10:30,21,89.35,89.39,88.88,89.17,2133
20110301|2011-01-21 11:00,21,89.18,89.4,88.99,89.37,2575
20110301|2011-01-21 11:30,21,89.37,89.42,89.09,89.29,1489
20110301|2011-01-21 12:00,21,89.28,89.46,89.08,89.4,1339
20110301|2011-01-21 12:30,21,89.4,89.52,89.19,89.45,1899
20110301|2011-01-21 13:00,21,89.45,89.49,89.06,89.16,2242
20110301|2011-01-21 13:30,21,89.14,89.27,89.12,89.13,470
20110301|2011-01-21 14:00,21,89.15,89.26,89.08,89.23,630
20110301|2011-01-21 14:30,21,89.22,89.25,89.12,89.24,236
20110301|2011-01-21 15:00,21,89.23,89.23,89.13,89.18,135
20110301|2011-01-21 15:30,21,89.16,89.16,89.08,89.08,20
20110301|2011-01-21 16:00,21,89.12,89.23,89.11,89.23,26
20110301|2011-01-23 17:00,23,89.19,89.19,89.09,89.09,9
20110301|2011-01-23 17:30,23,89.11,89.22,89.04,89.16,9
20110301|2011-01-23 18:00,24,89.18,89.18,89,89.08,23
20110301|2011-01-23 18:30,24,89.1,89.27,89.1,89.27,10
20110301|2011-01-23 19:00,24,89.28,89.34,89.26,89.34,17
20110301|2011-01-23 19:30,24,89.35,89.41,89.33,89.35,29
20110301|2011-01-23 20:00,24,89.41,89.43,89.38,89.41,20
20110301|2011-01-23 20:30,24,89.45,89.46,89.25,89.25,29
20110301|2011-01-23 21:00,24,89.26,89.32,89.21,89.22,65
20110301|2011-01-23 21:30,24,89.23,89.34,89.22,89.34,37
20110301|2011-01-23 22:00,24,89.35,89.42,89.34,89.4,18
20110301|2011-01-23 22:30,24,89.41,89.53,89.41,89.47,43
20110301|2011-01-23 23:00,24,89.52,89.58,89.47,89.58,28
20110301|2011-01-23 23:30,24,89.56,89.56,89.51,89.56,14
20110301|2011-01-24 00:00,24,89.55,89.66,89.54,89.62,110
20110301|2011-01-24 00:30,24,89.46,89.51,89.46,89.48,6
20110301|2011-01-24 01:00,24,89.53,89.57,89.46,89.46,123
20110301|2011-01-24 01:30,24,89.45,89.48,89.35,89.37,174
20110301|2011-01-24 02:00,24,89.38,89.44,89.29,89.31,534
20110301|2011-01-24 02:30,24,89.33,89.35,89.06,89.1,350
20110301|2011-01-24 03:00,24,89.09,89.16,88.62,88.64,766
20110301|2011-01-24 03:30,24,88.65,88.88,88.61,88.7,790
20110301|2011-01-24 04:00,24,88.68,88.73,88.37,88.39,514
20110301|2011-01-24 04:30,24,88.35,88.47,88.23,88.38,857
20110301|2011-01-24 05:00,24,88.36,88.48,88.33,88.43,174
20110301|2011-01-24 05:30,24,88.42,88.45,88.25,88.3,381
20110301|2011-01-24 06:00,24,88.31,88.44,88.23,88.41,953
20110301|2011-01-24 06:30,24,88.42,88.56,88.36,88.56,574
20110301|2011-01-24 07:00,24,88.57,88.92,88.57,88.78,1526
20110301|2011-01-24 07:30,24,88.81,89,88.68,88.74,1189
20110301|2011-01-24 08:00,24,88.74,88.85,87.72,87.78,4673
20110301|2011-01-24 08:30,24,87.78,87.94,87.53,87.8,4652
20110301|2011-01-24 09:00,24,87.82,87.93,87.4,87.71,4779
20110301|2011-01-24 09:30,24,87.69,88.16,87.69,88.12,3209
20110301|2011-01-24 10:00,24,88.11,88.25,87.93,88.09,2003
20110301|2011-01-24 10:30,24,88.1,88.2,87.59,87.69,2111
20110301|2011-01-24 11:00,24,87.66,87.95,87.55,87.6,3234
20110301|2011-01-24 11:30,24,87.6,87.79,87.44,87.51,4376
20110301|2011-01-24 12:00,24,87.5,87.75,87.26,87.62,2780
20110301|2011-01-24 12:30,24,87.62,88.23,87.62,88.11,2064
20110301|2011-01-24 13:00,24,88.16,88.23,87.8,87.83,3017
20110301|2011-01-24 13:30,24,87.82,87.91,87.68,87.7,403
20110301|2011-01-24 14:00,24,87.68,87.7,87.61,87.65,231
20110301|2011-01-24 14:30,24,87.67,87.87,87.67,87.87,198
20110301|2011-01-24 15:00,24,87.86,87.9,87.61,87.63,205
20110301|2011-01-24 15:30,24,87.65,87.72,87.64,87.69,30
20110301|2011-01-24 16:00,24,87.71,87.77,87.4,87.77,40
20110301|2011-01-24 19:00,25,87.59,87.59,87.41,87.49,112
20110301|2011-01-24 19:30,25,87.49,87.57,87.48,87.52,58
20110301|2011-01-24 20:00,25,87.49,87.6,87.46,87.6,52
20110301|2011-01-24 20:30,25,87.6,87.64,87.54,87.58,12
20110301|2011-01-24 21:00,25,87.58,87.67,87.56,87.63,116
20110301|2011-01-24 21:30,25,87.61,87.62,87.55,87.56,57
20110301|2011-01-24 22:00,25,87.6,87.7,87.59,87.7,17
20110301|2011-01-24 22:30,25,87.67,87.67,87.59,87.59,35
20110301|2011-01-24 23:00,25,87.58,87.58,87.39,87.4,127
20110301|2011-01-24 23:30,25,87.4,87.53,87.4,87.51,114
20110301|2011-01-25 00:00,25,87.5,87.59,87.49,87.59,150
20110301|2011-01-25 00:30,25,87.56,87.62,87.54,87.62,34
20110301|2011-01-25 01:00,25,87.64,87.69,87.51,87.51,46
20110301|2011-01-25 01:30,25,87.56,87.68,87.56,87.63,121
20110301|2011-01-25 02:00,25,87.61,87.65,87.51,87.6,377
20110301|2011-01-25 02:30,25,87.62,87.7,87.52,87.7,322
20110301|2011-01-25 03:00,25,87.7,87.85,87.63,87.77,532
20110301|2011-01-25 03:30,25,87.75,87.76,87.44,87.44,638
20110301|2011-01-25 04:00,25,87.48,87.48,86.97,87,1173
20110301|2011-01-25 04:30,25,87.05,87.06,86.32,86.44,1827
20110301|2011-01-25 05:00,25,86.44,86.68,86.39,86.65,675
20110301|2011-01-25 05:30,25,86.7,86.79,86.56,86.61,632
20110301|2011-01-25 06:00,25,86.6,86.61,86.43,86.56,354
20110301|2011-01-25 06:30,25,86.56,86.7,86.32,86.64,1144
20110301|2011-01-25 07:00,25,86.6,86.83,86.55,86.75,1291
20110301|2011-01-25 07:30,25,86.75,86.8,86.43,86.48,1897
20110301|2011-01-25 08:00,25,86.47,86.88,86.44,86.77,2386
20110301|2011-01-25 08:30,25,86.78,86.93,86.59,86.74,2519
20110301|2011-01-25 09:00,25,86.78,86.87,86.55,86.7,2985
20110301|2011-01-25 09:30,25,86.67,86.86,86.53,86.62,2408
20110301|2011-01-25 10:00,25,86.62,86.85,86.37,86.49,4164
20110301|2011-01-25 10:30,25,86.5,86.74,86.35,86.6,2536
20110301|2011-01-25 11:00,25,86.6,86.77,86.47,86.48,1318
20110301|2011-01-25 11:30,25,86.49,86.6,86.24,86.5,2305
20110301|2011-01-25 12:00,25,86.49,86.71,86.24,86.68,2148
20110301|2011-01-25 12:30,25,86.72,86.73,86.42,86.42,2452
20110301|2011-01-25 13:00,25,86.43,86.47,86.12,86.25,3521
20110301|2011-01-25 13:30,25,86.23,86.35,86.21,86.24,522
20110301|2011-01-25 14:00,25,86.27,86.4,86.25,86.3,330
20110301|2011-01-25 14:30,25,86.3,86.34,86.19,86.3,431
20110301|2011-01-25 15:00,25,86.3,86.34,86.24,86.31,125
20110301|2011-01-25 15:30,25,86.32,86.38,86.19,86.22,703
20110301|2011-01-25 16:00,25,86.21,86.22,86.19,86.19,41
20110301|2011-01-25 16:30,25,86.18,86.22,86.18,86.2,78
20110301|2011-01-25 19:00,26,86.37,86.47,86.29,86.46,30
20110301|2011-01-25 19:30,26,86.43,86.5,86.43,86.49,36
20110301|2011-01-25 20:00,26,86.44,86.49,86.43,86.49,24
20110301|2011-01-25 20:30,26,86.49,86.61,86.44,86.47,102
20110301|2011-01-25 21:00,26,86.55,86.58,86.55,86.58,9
20110301|2011-01-25 21:30,26,86.58,86.59,86.56,86.58,11
20110301|2011-01-25 22:00,26,86.57,86.57,86.54,86.57,11
20110301|2011-01-25 22:30,26,86.59,86.59,86.52,86.52,42
20110301|2011-01-25 23:00,26,86.5,86.5,86.39,86.45,55
20110301|2011-01-25 23:30,26,86.45,86.45,86.42,86.42,2
20110301|2011-01-26 00:00,26,86.42,86.45,86.39,86.45,11
20110301|2011-01-26 00:30,26,86.5,86.56,86.5,86.51,21
20110301|2011-01-26 01:00,26,86.5,86.56,86.45,86.5,55
20110301|2011-01-26 01:30,26,86.48,86.55,86.4,86.4,159
20110301|2011-01-26 02:00,26,86.4,86.59,86.25,86.51,486
20110301|2011-01-26 02:30,26,86.53,86.72,86.44,86.7,668
20110301|2011-01-26 03:00,26,86.69,86.75,86.54,86.59,601
20110301|2011-01-26 03:30,26,86.58,86.89,86.54,86.88,640
20110301|2011-01-26 04:00,26,86.9,86.9,86.76,86.84,327
20110301|2011-01-26 04:30,26,86.83,86.87,86.71,86.71,300
20110301|2011-01-26 05:00,26,86.72,86.81,86.56,86.72,408
20110301|2011-01-26 05:30,26,86.67,86.77,86.66,86.77,72
20110301|2011-01-26 06:00,26,86.75,87,86.75,86.89,791
20110301|2011-01-26 06:30,26,86.89,86.95,86.74,86.76,252
20110301|2011-01-26 07:00,26,86.76,86.85,86.74,86.75,269
20110301|2011-01-26 07:30,26,86.75,86.75,86.36,86.36,1645
20110301|2011-01-26 08:00,26,86.36,86.6,86.28,86.37,1509
20110301|2011-01-26 08:30,26,86.38,86.45,86.11,86.26,3039
20110301|2011-01-26 09:00,26,86.28,86.53,86.17,86.5,1612
20110301|2011-01-26 09:30,26,86.42,86.58,86.02,86.21,5467
20110301|2011-01-26 10:00,26,86.2,86.45,86.08,86.45,2621
20110301|2011-01-26 10:30,26,86.45,86.95,86.32,86.91,4124
20110301|2011-01-26 11:00,26,86.92,86.94,86.69,86.76,1869
20110301|2011-01-26 11:30,26,86.76,86.92,86.63,86.88,1521
20110301|2011-01-26 12:00,26,86.88,87.28,86.88,87.25,1327
20110301|2011-01-26 12:30,26,87.27,87.59,87.26,87.3,2497
20110301|2011-01-26 13:00,26,87.28,87.5,87.13,87.32,2872
20110301|2011-01-26 13:30,26,87.31,87.42,87.18,87.41,1067
20110301|2011-01-26 14:00,26,87.37,87.51,87.33,87.49,290
20110301|2011-01-26 14:30,26,87.5,87.72,87.48,87.68,185
20110301|2011-01-26 15:00,26,87.67,87.75,87.63,87.7,69
20110301|2011-01-26 15:30,26,87.67,87.68,87.57,87.65,56
20110301|2011-01-26 16:00,26,87.6,87.63,87.58,87.63,47
20110301|2011-01-26 16:30,26,87.47,87.54,87.47,87.54,4
20110301|2011-01-26 19:00,27,87.62,87.63,87.55,87.58,33
20110301|2011-01-26 19:30,27,87.58,87.61,87.5,87.56,36
20110301|2011-01-26 20:00,27,87.41,87.48,87.41,87.44,15
20110301|2011-01-26 20:30,27,87.46,87.54,87.46,87.47,28
20110301|2011-01-26 21:00,27,87.45,87.51,87.4,87.4,27
20110301|2011-01-26 21:30,27,87.42,87.43,87.42,87.43,2
20110301|2011-01-26 22:00,27,87.4,87.44,87.21,87.27,52
20110301|2011-01-26 22:30,27,87.25,87.27,87.1,87.15,66
20110301|2011-01-26 23:00,27,87.13,87.13,87.08,87.13,21
20110301|2011-01-26 23:30,27,87.16,87.21,87.14,87.18,7
20110301|2011-01-27 00:00,27,87.22,87.29,87.22,87.29,36
20110301|2011-01-27 00:30,27,87.3,87.34,87.3,87.34,11
20110301|2011-01-27 01:00,27,87.33,87.36,87.07,87.12,190
20110301|2011-01-27 01:30,27,87.16,87.16,86.65,86.65,462
20110301|2011-01-27 02:00,27,86.67,86.68,86.3,86.65,571
20110301|2011-01-27 02:30,27,86.73,86.77,86.53,86.6,375
20110301|2011-01-27 03:00,27,86.59,86.67,86.53,86.53,393
20110301|2011-01-27 03:30,27,86.52,86.64,86.44,86.61,440
20110301|2011-01-27 04:00,27,86.6,86.63,86.36,86.43,495
20110301|2011-01-27 04:30,27,86.44,86.63,86.44,86.55,506
20110301|2011-01-27 05:00,27,86.56,86.77,86.56,86.65,327
20110301|2011-01-27 05:30,27,86.66,86.76,86.63,86.71,355
20110301|2011-01-27 06:00,27,86.73,86.94,86.65,86.92,737
20110301|2011-01-27 06:30,27,86.93,87.18,86.88,87.03,854
20110301|2011-01-27 07:00,27,87.06,87.1,86.88,87.01,730
20110301|2011-01-27 07:30,27,86.99,87.23,86.74,86.89,3144
20110301|2011-01-27 08:00,27,86.86,87.28,86.83,87.06,2202
20110301|2011-01-27 08:30,27,87.08,87.31,86.91,87.31,2187
20110301|2011-01-27 09:00,27,87.3,87.36,86.9,87,1609
20110301|2011-01-27 09:30,27,86.99,87.2,86.82,86.87,1262
20110301|2011-01-27 10:00,27,86.85,86.87,85.66,85.74,6890
20110301|2011-01-27 10:30,27,85.76,86.17,85.63,86.12,3086
20110301|2011-01-27 11:00,27,86.12,86.21,85.86,85.95,2099
20110301|2011-01-27 11:30,27,85.94,86.43,85.88,86.42,2204
20110301|2011-01-27 12:00,27,86.39,86.46,86.11,86.17,1136
20110301|2011-01-27 12:30,27,86.21,86.27,85.83,85.97,972
20110301|2011-01-27 13:00,27,85.96,86.03,85.51,85.61,3539
20110301|2011-01-27 13:30,27,85.6,85.78,85.58,85.63,679
20110301|2011-01-27 14:00,27,85.6,85.64,85.55,85.59,317
20110301|2011-01-27 14:30,27,85.6,85.68,85.51,85.54,569
20110301|2011-01-27 15:00,27,85.54,85.55,85.33,85.44,218
20110301|2011-01-27 15:30,27,85.44,85.44,85.3,85.36,129
20110301|2011-01-27 16:00,27,85.29,85.29,85.21,85.21,17
20110301|2011-01-27 16:30,27,85.31,85.31,85.2,85.2,75
20110301|2011-01-27 19:00,28,85.24,85.4,85.24,85.3,67
20110301|2011-01-27 19:30,28,85.2,85.25,85.14,85.21,43
20110301|2011-01-27 20:00,28,85.16,85.17,85.11,85.15,28
20110301|2011-01-27 20:30,28,85.15,85.19,85.13,85.19,15
20110301|2011-01-27 21:00,28,85.21,85.23,85.16,85.21,34
20110301|2011-01-27 21:30,28,85.25,85.25,85.22,85.25,32
20110301|2011-01-27 22:00,28,85.25,85.34,85.25,85.31,37
20110301|2011-01-27 22:30,28,85.35,85.51,85.35,85.5,80
20110301|2011-01-27 23:00,28,85.51,85.6,85.51,85.57,23
20110301|2011-01-27 23:30,28,85.54,85.55,85.52,85.54,7
20110301|2011-01-28 00:00,28,85.56,85.63,85.54,85.54,19
20110301|2011-01-28 00:30,28,85.53,85.54,85.49,85.54,34
20110301|2011-01-28 01:00,28,85.54,85.56,85.51,85.53,49
20110301|2011-01-28 01:30,28,85.51,85.6,85.51,85.6,96
20110301|2011-01-28 02:00,28,85.62,85.66,85.4,85.42,198
20110301|2011-01-28 02:30,28,85.45,85.6,85.45,85.59,211
20110301|2011-01-28 03:00,28,85.6,85.69,85.59,85.61,251
20110301|2011-01-28 03:30,28,85.61,85.75,85.58,85.68,447
20110301|2011-01-28 04:00,28,85.68,85.97,85.68,85.92,619
20110301|2011-01-28 04:30,28,85.92,85.94,85.8,85.81,245
20110301|2011-01-28 05:00,28,85.81,85.89,85.78,85.82,251
20110301|2011-01-28 05:30,28,85.83,85.87,85.79,85.83,70
20110301|2011-01-28 06:00,28,85.81,85.93,85.63,85.73,543
20110301|2011-01-28 06:30,28,85.74,85.76,85.54,85.64,386
20110301|2011-01-28 07:00,28,85.64,85.76,85.58,85.69,413
20110301|2011-01-28 07:30,28,85.67,86.38,85.63,86.25,2503
20110301|2011-01-28 08:00,28,86.23,86.45,85.94,86.25,3467
20110301|2011-01-28 08:30,28,86.25,87.28,86.23,87.06,7695
20110301|2011-01-28 09:00,28,87.07,87.49,86.77,87.09,5486
20110301|2011-01-28 09:30,28,87.07,87.69,86.87,87.51,5325
20110301|2011-01-28 10:00,28,87.51,88.2,87.39,87.87,5903
20110301|2011-01-28 10:30,28,87.88,89.23,87.65,89.21,6019
20110301|2011-01-28 11:00,28,89.2,89.73,89,89.31,8075
20110301|2011-01-28 11:30,28,89.31,89.44,89.05,89.28,2845
20110301|2011-01-28 12:00,28,89.28,89.28,88.5,88.51,2349
20110301|2011-01-28 12:30,28,88.5,88.95,88.37,88.85,2693
20110301|2011-01-28 13:00,28,88.86,89.4,88.68,89.31,5014
20110301|2011-01-28 13:30,28,89.29,89.42,89.29,89.31,820
20110301|2011-01-28 14:00,28,89.29,89.33,89.14,89.17,405
20110301|2011-01-28 14:30,28,89.18,89.46,89.18,89.41,792
20110301|2011-01-28 15:00,28,89.43,89.46,89.3,89.34,108
20110301|2011-01-28 15:30,28,89.32,89.45,89.32,89.45,63
20110301|2011-01-28 16:00,28,89.45,89.56,89.4,89.4,28
20110301|2011-01-28 16:30,28,89.5,89.57,89.5,89.57,4
20110301|2011-01-30 17:00,30,89.62,90.15,89.62,89.86,178
20110301|2011-01-30 17:30,30,89.83,90.45,89.83,90.45,76
20110301|2011-01-30 18:00,31,90.49,90.83,90.29,90.45,75
20110301|2011-01-30 18:30,31,90.45,90.5,90.21,90.21,143
20110301|2011-01-30 19:00,31,90.22,90.27,89.86,89.88,87
20110301|2011-01-30 19:30,31,89.87,89.98,89.78,89.78,175
20110301|2011-01-30 20:00,31,89.78,90.15,89.64,90.1,464
20110301|2011-01-30 20:30,31,90.03,90.35,90.03,90.22,219
20110301|2011-01-30 21:00,31,90.25,90.25,90.05,90.14,159
20110301|2011-01-30 21:30,31,90.15,90.15,89.85,89.9,256
20110301|2011-01-30 22:00,31,89.89,90.04,89.74,89.87,92
20110301|2011-01-30 22:30,31,89.86,89.86,89.64,89.72,62
20110301|2011-01-30 23:00,31,89.73,89.73,89.41,89.55,127
20110301|2011-01-30 23:30,31,89.51,89.59,89.4,89.58,61
20110301|2011-01-31 00:00,31,89.54,89.54,89.42,89.43,14
20110301|2011-01-31 00:30,31,89.44,89.75,89.44,89.59,89
20110301|2011-01-31 01:00,31,89.56,89.58,89.19,89.45,346
20110301|2011-01-31 01:30,31,89.45,89.56,89.32,89.35,81
20110301|2011-01-31 02:00,31,89.36,89.73,89.36,89.68,642
20110301|2011-01-31 02:30,31,89.7,89.75,89.42,89.74,617
20110301|2011-01-31 03:00,31,89.7,90.23,89.69,89.76,1454
20110301|2011-01-31 03:30,31,89.77,90.11,89.66,89.88,928
20110301|2011-01-31 04:00,31,89.93,89.99,89.26,89.52,1076
20110301|2011-01-31 04:30,31,89.52,89.54,89.15,89.5,997
20110301|2011-01-31 05:00,31,89.48,89.58,89.37,89.43,493
20110301|2011-01-31 05:30,31,89.4,89.56,89.19,89.21,645
20110301|2011-01-31 06:00,31,89.19,89.47,89.19,89.42,355
20110301|2011-01-31 06:30,31,89.46,89.9,89.46,89.73,654
20110301|2011-01-31 07:00,31,89.72,90.06,89.43,89.5,1047
20110301|2011-01-31 07:30,31,89.51,89.89,89.48,89.52,1115
20110301|2011-01-31 08:00,31,89.5,89.51,88.4,88.69,4885
20110301|2011-01-31 08:30,31,88.7,89.17,88.67,88.78,3223
20110301|2011-01-31 09:00,31,88.77,89.59,88.7,89.47,2785
20110301|2011-01-31 09:30,31,89.46,89.7,89.33,89.55,1685
20110301|2011-01-31 10:00,31,89.57,90.29,89.55,90.15,2818
20110301|2011-01-31 10:30,31,90.16,90.69,89.94,90.53,2565
20110301|2011-01-31 11:00,31,90.57,91.32,90.54,91.24,4173
20110301|2011-01-31 11:30,31,91.25,91.79,91.22,91.61,3876
20110301|2011-01-31 12:00,31,91.58,92.09,91.56,91.74,2743
20110301|2011-01-31 12:30,31,91.74,92.12,91.56,91.94,1877
20110301|2011-01-31 13:00,31,91.96,92.84,91.95,92.15,6151
20110301|2011-01-31 13:30,31,92.13,92.29,92,92.2,1088
20110301|2011-01-31 14:00,31,92.14,92.21,92.1,92.14,299
20110301|2011-01-31 14:30,31,92.12,92.12,91.86,91.91,1052
20110301|2011-01-31 15:00,31,91.93,91.98,91.84,91.89,299
20110301|2011-01-31 15:30,31,91.91,92.13,91.91,92.1,80
20110301|2011-01-31 16:00,31,92.14,92.2,92.08,92.19,14
20110301|2011-01-31 16:30,31,92.19,92.2,92.19,92.19,19
20110301|2011-01-31 19:00,1,92.09,92.09,91.93,91.93,102
20110301|2011-01-31 19:30,1,91.89,91.96,91.84,91.91,32
20110301|2011-01-31 20:00,1,91.86,91.92,91.84,91.9,11
20110301|2011-01-31 20:30,1,91.89,91.95,91.89,91.95,62
20110301|2011-01-31 21:00,1,91.96,91.96,91.93,91.93,2
20110301|2011-01-31 21:30,1,91.86,91.95,91.83,91.95,38
20110301|2011-01-31 22:00,1,91.97,92.13,91.97,92.13,49
20110301|2011-01-31 22:30,1,92.03,92.07,91.97,92.07,6
20110301|2011-01-31 23:00,1,92.03,92.13,92.03,92.08,5
20110301|2011-01-31 23:30,1,92.02,92.06,91.91,92.06,10
20110301|2011-02-01 00:00,1,92.1,92.25,92.1,92.16,50
20110301|2011-02-01 00:30,1,92.18,92.18,92.06,92.1,56
20110301|2011-02-01 01:00,1,92.13,92.16,92.05,92.09,77
20110301|2011-02-01 01:30,1,92.1,92.2,92.07,92.15,166
20110301|2011-02-01 02:00,1,92.13,92.17,91.71,91.71,400
20110301|2011-02-01 02:30,1,91.73,91.81,91.55,91.75,403
20110301|2011-02-01 03:00,1,91.67,91.84,91.63,91.68,280
20110301|2011-02-01 03:30,1,91.71,91.86,91.67,91.85,327
20110301|2011-02-01 04:00,1,91.84,91.86,91.48,91.54,347
20110301|2011-02-01 04:30,1,91.55,91.6,91.37,91.51,753
20110301|2011-02-01 05:00,1,91.5,91.64,91.36,91.45,442
20110301|2011-02-01 05:30,1,91.44,91.48,91.24,91.48,387
20110301|2011-02-01 06:00,1,91.44,91.59,91.3,91.58,452
20110301|2011-02-01 06:30,1,91.55,91.65,91.3,91.59,751
20110301|2011-02-01 07:00,1,91.6,91.84,91.5,91.56,1038
20110301|2011-02-01 07:30,1,91.56,91.56,91.06,91.38,2051
20110301|2011-02-01 08:00,1,91.36,92.12,91.28,92.06,3480
20110301|2011-02-01 08:30,1,92.04,92.44,91.8,91.99,3417
20110301|2011-02-01 09:00,1,92.02,92.21,91.58,91.62,2535
20110301|2011-02-01 09:30,1,91.61,91.94,91.34,91.67,2503
20110301|2011-02-01 10:00,1,91.67,91.95,91.1,91.46,3243
20110301|2011-02-01 10:30,1,91.47,91.77,91.35,91.38,1583
20110301|2011-02-01 11:00,1,91.38,91.79,91.23,91.65,1916
20110301|2011-02-01 11:30,1,91.65,92.16,91.58,91.85,2333
20110301|2011-02-01 12:00,1,91.88,91.97,91.61,91.64,1606
20110301|2011-02-01 12:30,1,91.64,91.7,90.82,91.3,5148
20110301|2011-02-01 13:00,1,91.24,91.46,90.62,90.69,4045
20110301|2011-02-01 13:30,1,90.68,90.81,90.48,90.68,1165
20110301|2011-02-01 14:00,1,90.64,90.71,90.59,90.68,140
20110301|2011-02-01 14:30,1,90.67,90.67,90.43,90.63,316
20110301|2011-02-01 15:00,1,90.64,90.74,90.6,90.72,244
20110301|2011-02-01 15:30,1,90.72,90.73,90.32,90.38,353
20110301|2011-02-01 16:00,1,90.41,90.45,90.4,90.4,10
20110301|2011-02-01 16:30,1,90.4,90.4,90.4,90.4,24
20110301|2011-02-01 19:00,2,90.78,90.89,90.71,90.78,44
20110301|2011-02-01 19:30,2,90.82,90.86,90.8,90.82,68
20110301|2011-02-01 20:00,2,90.83,90.9,90.81,90.9,10
20110301|2011-02-01 20:30,2,90.89,90.89,90.84,90.86,10
20110301|2011-02-01 21:00,2,90.87,90.97,90.84,90.97,17
20110301|2011-02-01 21:30,2,90.97,91.04,90.9,90.96,50
20110301|2011-02-01 22:00,2,90.92,90.92,90.66,90.83,113
20110301|2011-02-01 22:30,2,90.82,90.82,90.61,90.71,48
20110301|2011-02-01 23:00,2,90.71,90.71,90.53,90.54,72
20110301|2011-02-01 23:30,2,90.63,90.63,90.51,90.51,13
20110301|2011-02-02 00:00,2,90.5,90.5,90.38,90.43,22
20110301|2011-02-02 00:30,2,90.51,90.63,90.51,90.56,60
20110301|2011-02-02 01:00,2,90.62,90.84,90.6,90.81,114
20110301|2011-02-02 01:30,2,90.8,90.88,90.8,90.84,37
20110301|2011-02-02 02:00,2,90.8,91,90.72,90.96,247
20110301|2011-02-02 02:30,2,90.89,91.31,90.85,91.05,614
20110301|2011-02-02 03:00,2,91.04,91.11,90.76,90.86,193
20110301|2011-02-02 03:30,2,90.88,90.98,90.8,90.83,269
20110301|2011-02-02 04:00,2,90.76,90.89,90.76,90.89,233
20110301|2011-02-02 04:30,2,90.88,91.15,90.87,91.09,223
20110301|2011-02-02 05:00,2,91.1,91.13,90.99,91,225
20110301|2011-02-02 05:30,2,90.97,90.99,90.74,90.77,218
20110301|2011-02-02 06:00,2,90.77,90.84,90.64,90.67,355
20110301|2011-02-02 06:30,2,90.68,90.7,90.55,90.68,362
20110301|2011-02-02 07:00,2,90.7,91.09,90.46,91.06,1509
20110301|2011-02-02 07:30,2,91.08,91.26,90.75,91.23,1762
20110301|2011-02-02 08:00,2,91.22,91.28,90.62,90.69,2362
20110301|2011-02-02 08:30,2,90.7,91.48,90.7,91.43,2278
20110301|2011-02-02 09:00,2,91.43,91.77,91.3,91.37,3175
20110301|2011-02-02 09:30,2,91.34,91.67,90.96,91.35,4268
20110301|2011-02-02 10:00,2,91.3,91.57,91.12,91.26,1676
20110301|2011-02-02 10:30,2,91.26,91.35,90.83,90.9,2043
20110301|2011-02-02 11:00,2,90.89,90.96,90.08,90.24,3380
20110301|2011-02-02 11:30,2,90.24,90.45,90.09,90.25,1530
20110301|2011-02-02 12:00,2,90.24,90.79,90.19,90.78,1443
20110301|2011-02-02 12:30,2,90.75,91.2,90.73,91.08,2086
20110301|2011-02-02 13:00,2,91.04,91.29,90.78,90.91,2532
20110301|2011-02-02 13:30,2,90.94,91.14,90.94,91.06,739
20110301|2011-02-02 14:00,2,91.06,91.08,91.01,91.01,585
20110301|2011-02-02 14:30,2,91.01,91.01,90.86,90.9,250
20110301|2011-02-02 15:00,2,90.91,91.02,90.91,90.98,68
20110301|2011-02-02 15:30,2,90.95,90.97,90.87,90.97,68
20110301|2011-02-02 16:00,2,90.98,90.99,90.83,90.83,19
20110301|2011-02-02 16:30,2,90.92,90.92,90.92,90.92,1
20110301|2011-02-02 19:00,3,91.08,91.27,91.08,91.19,63
20110301|2011-02-02 19:30,3,91.19,91.25,91.16,91.16,16
20110301|2011-02-02 20:00,3,91.19,91.19,91.19,91.19,2
20110301|2011-02-02 20:30,3,91.22,91.22,91.22,91.22,1
20110301|2011-02-02 21:00,3,91.21,91.25,91.21,91.23,10
20110301|2011-02-02 21:30,3,91.23,91.26,91.19,91.2,71
20110301|2011-02-02 22:00,3,91.2,91.58,91.19,91.49,145
20110301|2011-02-02 22:30,3,91.51,91.51,91.35,91.39,16
20110301|2011-02-02 23:00,3,91.36,91.45,91.36,91.45,25
20110301|2011-02-02 23:30,3,91.45,91.47,91.41,91.41,7
20110301|2011-02-03 00:00,3,91.39,91.53,91.39,91.4,18
20110301|2011-02-03 00:30,3,91.4,91.41,91.37,91.38,22
20110301|2011-02-03 01:00,3,91.37,91.41,91.35,91.41,53
20110301|2011-02-03 01:30,3,91.42,91.75,91.34,91.69,158
20110301|2011-02-03 02:00,3,91.66,91.71,91.47,91.48,132
20110301|2011-02-03 02:30,3,91.49,91.57,91.38,91.44,535
20110301|2011-02-03 03:00,3,91.45,91.54,91.35,91.44,220
20110301|2011-02-03 03:30,3,91.42,91.63,91.3,91.34,241
20110301|2011-02-03 04:00,3,91.33,91.56,91.32,91.51,105
20110301|2011-02-03 04:30,3,91.51,91.82,91.5,91.79,609
20110301|2011-02-03 05:00,3,91.8,92.03,91.66,91.73,702
20110301|2011-02-03 05:30,3,91.72,91.72,91.45,91.5,234
20110301|2011-02-03 06:00,3,91.51,91.86,91.5,91.78,296
20110301|2011-02-03 06:30,3,91.76,91.9,91.5,91.61,371
20110301|2011-02-03 07:00,3,91.65,91.73,91.28,91.44,596
20110301|2011-02-03 07:30,3,91.48,91.6,91.2,91.43,977
20110301|2011-02-03 08:00,3,91.41,91.41,90.94,91.11,2035
20110301|2011-02-03 08:30,3,91.11,91.4,90.97,91.11,2429
20110301|2011-02-03 09:00,3,91.14,91.19,90,90.29,5126
20110301|2011-02-03 09:30,3,90.27,90.52,90.15,90.33,2073
20110301|2011-02-03 10:00,3,90.32,90.89,90.22,90.74,2049
20110301|2011-02-03 10:30,3,90.75,90.82,90.44,90.75,1665
20110301|2011-02-03 11:00,3,90.75,90.85,90.14,90.34,2846
20110301|2011-02-03 11:30,3,90.33,90.77,90.33,90.67,1592
20110301|2011-02-03 12:00,3,90.67,90.68,90.24,90.29,1148
20110301|2011-02-03 12:30,3,90.32,90.71,90.23,90.7,1060
20110301|2011-02-03 13:00,3,90.67,90.83,90.36,90.57,2875
20110301|2011-02-03 13:30,3,90.57,90.67,90.5,90.59,455
20110301|2011-02-03 14:00,3,90.63,90.79,90.62,90.77,518
20110301|2011-02-03 14:30,3,90.78,90.8,90.65,90.7,327
20110301|2011-02-03 15:00,3,90.63,90.65,90.58,90.64,54
20110301|2011-02-03 15:30,3,90.6,90.67,90.58,90.64,29
20110301|2011-02-03 16:00,3,90.63,90.63,90.56,90.58,9
20110301|2011-02-03 19:00,4,90.85,90.93,90.81,90.89,22
20110301|2011-02-03 19:30,4,90.89,90.9,90.81,90.81,5
20110301|2011-02-03 20:00,4,90.8,90.84,90.68,90.83,15
20110301|2011-02-03 20:30,4,90.89,90.89,90.87,90.88,4
20110301|2011-02-03 21:00,4,90.87,90.96,90.87,90.96,6
20110301|2011-02-03 21:30,4,90.99,91.18,90.99,91.13,69
20110301|2011-02-03 22:00,4,91.13,91.13,91.08,91.09,7
20110301|2011-02-03 22:30,4,90.99,90.99,90.83,90.83,24
20110301|2011-02-03 23:00,4,90.88,90.96,90.88,90.95,10
20110301|2011-02-03 23:30,4,90.95,90.95,90.86,90.86,15
20110301|2011-02-04 00:00,4,90.87,90.87,90.8,90.83,32
20110301|2011-02-04 00:30,4,90.81,90.92,90.78,90.92,52
20110301|2011-02-04 01:00,4,90.92,91.03,90.91,91,94
20110301|2011-02-04 01:30,4,91.04,91.04,90.85,90.92,86
20110301|2011-02-04 02:00,4,90.94,90.96,90.88,90.89,222
20110301|2011-02-04 02:30,4,90.87,90.92,90.79,90.8,147
20110301|2011-02-04 03:00,4,90.78,90.81,90.6,90.73,170
20110301|2011-02-04 03:30,4,90.73,90.82,90.68,90.71,106
20110301|2011-02-04 04:00,4,90.76,90.99,90.76,90.99,367
20110301|2011-02-04 04:30,4,90.98,90.98,90.58,90.64,439
20110301|2011-02-04 05:00,4,90.67,90.73,90.49,90.72,432
20110301|2011-02-04 05:30,4,90.73,90.73,90.64,90.7,206
20110301|2011-02-04 06:00,4,90.71,91.1,90.71,91.1,531
20110301|2011-02-04 06:30,4,91.08,91.09,90.76,90.97,333
20110301|2011-02-04 07:00,4,90.96,91.34,90.92,91.27,524
20110301|2011-02-04 07:30,4,91.23,91.23,90.62,91.1,3056
20110301|2011-02-04 08:00,4,91.15,91.66,91.15,91.35,3092
20110301|2011-02-04 08:30,4,91.32,91.49,91.18,91.39,1667
20110301|2011-02-04 09:00,4,91.36,91.42,91.15,91.25,1293
20110301|2011-02-04 09:30,4,91.24,91.29,89.6,90.11,7709
20110301|2011-02-04 10:00,4,90.09,90.12,89.18,89.52,7427
20110301|2011-02-04 10:30,4,89.5,89.53,88.44,88.72,5620
20110301|2011-02-04 11:00,4,88.72,89.06,88.59,88.88,2283
20110301|2011-02-04 11:30,4,88.9,89.19,88.9,88.97,1714
20110301|2011-02-04 12:00,4,88.93,89.48,88.93,89.33,1885
20110301|2011-02-04 12:30,4,89.3,89.72,89.26,89.66,1176
20110301|2011-02-04 13:00,4,89.68,89.72,88.94,89.03,3413
20110301|2011-02-04 13:30,4,89.02,89.11,88.88,88.95,997
20110301|2011-02-04 14:00,4,88.95,89.02,88.72,88.76,439
20110301|2011-02-04 14:30,4,88.77,88.88,88.67,88.86,180
20110301|2011-02-04 15:00,4,88.86,89,88.86,89,190
20110301|2011-02-04 15:30,4,88.98,89.07,88.96,89.01,53
20110301|2011-02-04 16:00,4,89.04,89.13,89.04,89.11,74
20110301|2011-02-06 17:00,6,89.23,89.42,89.12,89.39,30
20110301|2011-02-06 18:00,7,89.38,89.42,89.33,89.33,5
20110301|2011-02-06 18:30,7,89.4,89.5,89.4,89.46,36
20110301|2011-02-06 19:00,7,89.38,89.48,89.38,89.43,20
20110301|2011-02-06 19:30,7,89.5,89.5,89.14,89.4,39
20110301|2011-02-06 20:00,7,89.39,89.4,89.27,89.37,47
20110301|2011-02-06 20:30,7,89.3,89.3,88.95,89.02,36
20110301|2011-02-06 21:00,7,89.06,89.2,89.06,89.13,43
20110301|2011-02-06 21:30,7,89.18,89.2,89.09,89.09,41
20110301|2011-02-06 22:00,7,89.1,89.1,89.1,89.1,25
20110301|2011-02-06 23:00,7,89.11,89.25,89.11,89.25,28
20110301|2011-02-06 23:30,7,89.25,89.3,89.25,89.29,10
20110301|2011-02-07 00:00,7,89.26,89.26,89.17,89.2,29
20110301|2011-02-07 00:30,7,89.18,89.18,88.95,89,145
20110301|2011-02-07 01:00,7,89.05,89.15,88.9,88.92,126
20110301|2011-02-07 01:30,7,88.94,89,88.53,88.55,260
20110301|2011-02-07 02:00,7,88.59,88.75,88.5,88.74,204
20110301|2011-02-07 02:30,7,88.78,89.05,88.7,89.05,436
20110301|2011-02-07 03:00,7,89.06,89.17,88.9,88.92,340
20110301|2011-02-07 03:30,7,88.92,89.3,88.87,89.2,577
20110301|2011-02-07 04:00,7,89.18,89.27,89.09,89.14,241
20110301|2011-02-07 04:30,7,89.16,89.4,89.02,89.38,268
20110301|2011-02-07 05:00,7,89.36,89.43,89.21,89.41,302
20110301|2011-02-07 05:30,7,89.36,89.43,89.23,89.25,141
20110301|2011-02-07 06:00,7,89.24,89.38,89.16,89.28,212
20110301|2011-02-07 06:30,7,89.29,89.36,89.18,89.28,275
20110301|2011-02-07 07:00,7,89.28,89.28,89.04,89.04,331
20110301|2011-02-07 07:30,7,89.04,89.04,88.21,88.36,2603
20110301|2011-02-07 08:00,7,88.38,88.89,88.36,88.59,2192
20110301|2011-02-07 08:30,7,88.58,88.78,88.12,88.14,2052
20110301|2011-02-07 09:00,7,88.15,88.81,88.12,88.78,1838
20110301|2011-02-07 09:30,7,88.76,88.91,88.46,88.69,2532
20110301|2011-02-07 10:00,7,88.69,88.95,88.62,88.69,1884
20110301|2011-02-07 10:30,7,88.69,88.74,88.27,88.35,2829
20110301|2011-02-07 11:00,7,88.3,88.44,87.87,87.87,1548
20110301|2011-02-07 11:30,7,87.89,87.96,87.52,87.61,1897
20110301|2011-02-07 12:00,7,87.63,87.82,87.58,87.68,1135
20110301|2011-02-07 12:30,7,87.66,87.87,87.58,87.69,1077
20110301|2011-02-07 13:00,7,87.7,87.75,87.41,87.47,3043
20110301|2011-02-07 13:30,7,87.46,87.52,87.4,87.44,760
20110301|2011-02-07 14:00,7,87.44,87.48,87.29,87.35,312
20110301|2011-02-07 14:30,7,87.34,87.37,87.26,87.26,88
20110301|2011-02-07 15:00,7,87.26,87.26,87.17,87.24,132
20110301|2011-02-07 15:30,7,87.23,87.29,87.22,87.28,18
20110301|2011-02-07 16:00,7,87.24,87.43,87.24,87.42,25
20110301|2011-02-07 19:00,8,87.45,87.47,87.41,87.47,12
20110301|2011-02-07 19:30,8,87.52,87.59,87.52,87.59,47
20110301|2011-02-07 20:00,8,87.55,87.55,87.43,87.44,25
20110301|2011-02-07 21:00,8,87.41,87.41,87.28,87.3,6
20110301|2011-02-07 21:30,8,87.26,87.34,87.18,87.34,81
20110301|2011-02-07 22:00,8,87.31,87.33,87.24,87.33,10
20110301|2011-02-07 22:30,8,87.35,87.36,87.29,87.29,5
20110301|2011-02-07 23:00,8,87.28,87.44,87.27,87.44,26
20110301|2011-02-07 23:30,8,87.48,87.55,87.47,87.51,91
20110301|2011-02-08 00:00,8,87.5,87.5,87.35,87.4,15
20110301|2011-02-08 00:30,8,87.4,87.42,87.39,87.42,3
20110301|2011-02-08 01:00,8,87.45,87.64,87.45,87.5,107
20110301|2011-02-08 01:30,8,87.59,87.61,87.46,87.59,57
20110301|2011-02-08 02:00,8,87.6,87.68,87.52,87.66,148
20110301|2011-02-08 02:30,8,87.66,87.68,87.5,87.5,382
20110301|2011-02-08 03:00,8,87.51,87.51,87.32,87.49,187
20110301|2011-02-08 03:30,8,87.51,87.53,87.22,87.25,212
20110301|2011-02-08 04:00,8,87.22,87.4,87.19,87.4,250
20110301|2011-02-08 04:30,8,87.39,87.42,86.3,86.42,2712
20110301|2011-02-08 05:00,8,86.42,86.45,85.88,86.16,1842
20110301|2011-02-08 05:30,8,86.2,86.54,86,86.48,1121
20110301|2011-02-08 06:00,8,86.45,86.48,86.08,86.17,505
20110301|2011-02-08 06:30,8,86.18,86.31,85.93,86.17,670
20110301|2011-02-08 07:00,8,86.17,86.66,86.15,86.66,886
20110301|2011-02-08 07:30,8,86.65,86.65,86.12,86.2,945
20110301|2011-02-08 08:00,8,86.23,86.79,86.15,86.59,2872
20110301|2011-02-08 08:30,8,86.58,86.89,86.36,86.56,1730
20110301|2011-02-08 09:00,8,86.57,87.69,86.56,87.51,5046
20110301|2011-02-08 09:30,8,87.5,87.56,87.17,87.26,2858
20110301|2011-02-08 10:00,8,87.29,88.11,87.13,87.66,6424
20110301|2011-02-08 10:30,8,87.68,88.04,87.53,87.79,2759
20110301|2011-02-08 11:00,8,87.8,87.85,87.57,87.63,1575
20110301|2011-02-08 11:30,8,87.6,87.72,87.06,87.21,1732
20110301|2011-02-08 12:00,8,87.21,87.24,86.66,86.69,2081
20110301|2011-02-08 12:30,8,86.73,86.97,86.54,86.85,1148
20110301|2011-02-08 13:00,8,86.9,87.44,86.88,87,3083
20110301|2011-02-08 13:30,8,86.99,87.15,86.98,86.99,491
20110301|2011-02-08 14:00,8,87.06,87.18,87.02,87.15,118
20110301|2011-02-08 14:30,8,87.14,87.2,86.99,87.2,294
20110301|2011-02-08 15:00,8,87.17,87.17,87.06,87.06,153
20110301|2011-02-08 15:30,8,87.14,87.47,87.14,87.43,242
20110301|2011-02-08 16:00,8,87.4,87.41,87.4,87.4,4
20110301|2011-02-08 19:00,9,87.45,87.55,87.44,87.48,36
20110301|2011-02-08 19:30,9,87.47,87.49,87.37,87.45,42
20110301|2011-02-08 20:00,9,87.47,87.47,87.33,87.34,9
20110301|2011-02-08 20:30,9,87.31,87.31,87.21,87.26,36
20110301|2011-02-08 21:00,9,87.25,87.46,87.25,87.45,40
20110301|2011-02-08 21:30,9,87.48,87.54,87.47,87.52,42
20110301|2011-02-08 22:00,9,87.49,87.55,87.46,87.46,39
20110301|2011-02-08 22:30,9,87.46,87.46,87.38,87.39,14
20110301|2011-02-08 23:00,9,87.48,87.49,87.46,87.46,8
20110301|2011-02-08 23:30,9,87.51,87.53,87.45,87.45,12
20110301|2011-02-09 00:00,9,87.39,87.42,87.39,87.42,2
20110301|2011-02-09 00:30,9,87.52,87.63,87.5,87.56,60
20110301|2011-02-09 01:00,9,87.55,87.61,87.44,87.44,37
20110301|2011-02-09 01:30,9,87.46,87.49,87.37,87.4,79
20110301|2011-02-09 02:00,9,87.39,87.56,87.37,87.48,159
20110301|2011-02-09 02:30,9,87.5,87.75,87.5,87.52,288
20110301|2011-02-09 03:00,9,87.52,87.63,87.48,87.62,184
20110301|2011-02-09 03:30,9,87.62,87.73,87.5,87.56,280
20110301|2011-02-09 04:00,9,87.52,87.52,87.21,87.28,401
20110301|2011-02-09 04:30,9,87.26,87.33,87.08,87.13,393
20110301|2011-02-09 05:00,9,87.14,87.27,87.1,87.22,161
20110301|2011-02-09 05:30,9,87.22,87.32,87.16,87.24,220
20110301|2011-02-09 06:00,9,87.18,87.45,87.17,87.41,119
20110301|2011-02-09 06:30,9,87.37,87.41,87.25,87.35,182
20110301|2011-02-09 07:00,9,87.37,87.48,87.12,87.26,487
20110301|2011-02-09 07:30,9,87.27,87.82,87.22,87.4,1197
20110301|2011-02-09 08:00,9,87.39,87.43,87.11,87.29,1442
20110301|2011-02-09 08:30,9,87.3,87.49,87.09,87.35,1128
20110301|2011-02-09 09:00,9,87.37,87.87,87.32,87.58,2277
20110301|2011-02-09 09:30,9,87.58,87.93,86.81,86.88,4420
20110301|2011-02-09 10:00,9,86.87,87.47,86.75,87.05,4201
20110301|2011-02-09 10:30,9,87.06,87.32,86.88,86.89,1715
20110301|2011-02-09 11:00,9,86.87,87.11,86.55,86.55,3197
20110301|2011-02-09 11:30,9,86.56,86.85,86.54,86.62,1656
20110301|2011-02-09 12:00,9,86.64,87.24,86.62,87.01,2122
20110301|2011-02-09 12:30,9,87.01,87.01,86.7,86.76,1191
20110301|2011-02-09 13:00,9,86.76,86.77,86.37,86.76,2891
20110301|2011-02-09 13:30,9,86.77,86.89,86.71,86.75,661
20110301|2011-02-09 14:00,9,86.74,86.83,86.73,86.82,313
20110301|2011-02-09 14:30,9,86.88,87.04,86.83,86.85,216
20110301|2011-02-09 15:00,9,86.88,86.9,86.82,86.82,62
20110301|2011-02-09 15:30,9,86.86,86.89,86.81,86.81,18
20110301|2011-02-09 16:00,9,86.78,86.84,86.78,86.84,8
20110301|2011-02-09 16:30,9,86.84,86.84,86.84,86.84,3
20110301|2011-02-09 19:00,10,86.84,86.91,86.79,86.84,253
20110301|2011-02-09 19:30,10,86.92,86.92,86.92,86.92,2
20110301|2011-02-09 20:00,10,86.83,86.83,86.75,86.8,60
20110301|2011-02-09 20:30,10,86.77,86.83,86.76,86.8,39
20110301|2011-02-09 21:00,10,86.83,86.84,86.78,86.78,13
20110301|2011-02-09 21:30,10,86.83,86.85,86.83,86.85,16
20110301|2011-02-09 22:00,10,86.85,86.93,86.85,86.92,17
20110301|2011-02-09 22:30,10,86.98,87.06,86.98,87.01,15
20110301|2011-02-09 23:00,10,87.02,87.02,86.86,86.86,12
20110301|2011-02-09 23:30,10,86.9,87.03,86.9,86.94,32
20110301|2011-02-10 00:00,10,86.98,86.98,86.85,86.92,19
20110301|2011-02-10 00:30,10,86.94,86.94,86.88,86.93,12
20110301|2011-02-10 01:00,10,86.85,86.9,86.73,86.73,76
20110301|2011-02-10 01:30,10,86.68,86.68,86.52,86.56,154
20110301|2011-02-10 02:00,10,86.59,86.61,86.38,86.39,239
20110301|2011-02-10 02:30,10,86.42,86.6,86.22,86.25,402
20110301|2011-02-10 03:00,10,86.25,86.37,85.95,86.14,670
20110301|2011-02-10 03:30,10,86.11,86.27,86,86.2,652
20110301|2011-02-10 04:00,10,86.18,86.94,86.18,86.7,1333
20110301|2011-02-10 04:30,10,86.66,86.76,86.45,86.56,384
20110301|2011-02-10 05:00,10,86.53,86.57,86.26,86.45,309
20110301|2011-02-10 05:30,10,86.39,86.55,86.33,86.55,109
20110301|2011-02-10 06:00,10,86.49,86.63,86.18,86.39,412
20110301|2011-02-10 06:30,10,86.41,86.48,86.26,86.45,717
20110301|2011-02-10 07:00,10,86.49,86.6,86.16,86.35,729
20110301|2011-02-10 07:30,10,86.35,86.55,86.15,86.25,2604
20110301|2011-02-10 08:00,10,86.25,86.83,86.04,86.52,3146
20110301|2011-02-10 08:30,10,86.49,87.42,86.39,87.34,4629
20110301|2011-02-10 09:00,10,87.35,87.76,86.8,86.9,6061
20110301|2011-02-10 09:30,10,86.89,87.31,86.72,86.9,2857
20110301|2011-02-10 10:00,10,86.9,87.23,86.73,87.06,1359
20110301|2011-02-10 10:30,10,87.07,87.9,87.04,87.78,1562
20110301|2011-02-10 11:00,10,87.79,87.8,87.15,87.27,2072
20110301|2011-02-10 11:30,10,87.24,87.25,86.62,86.7,2126
20110301|2011-02-10 12:00,10,86.7,87.03,86.62,86.89,863
20110301|2011-02-10 12:30,10,86.87,87.17,86.85,86.93,811
20110301|2011-02-10 13:00,10,86.93,87.1,86.57,86.62,2283
20110301|2011-02-10 13:30,10,86.6,86.77,86.59,86.72,851
20110301|2011-02-10 14:00,10,86.77,86.8,86.68,86.71,131
20110301|2011-02-10 14:30,10,86.78,87.24,86.78,87.12,587
20110301|2011-02-10 15:00,10,87.09,87.56,86.93,87.5,640
20110301|2011-02-10 15:30,10,87.5,87.8,87.37,87.78,212
20110301|2011-02-10 16:00,10,87.69,87.77,87.56,87.75,40
20110301|2011-02-10 16:30,10,87.7,87.81,87.7,87.81,3
20110301|2011-02-10 19:00,11,87.61,87.71,87.58,87.62,39
20110301|2011-02-10 19:30,11,87.55,87.55,87.55,87.55,1
20110301|2011-02-10 20:00,11,87.63,87.64,87.54,87.63,22
20110301|2011-02-10 20:30,11,87.64,87.64,87.46,87.46,8
20110301|2011-02-10 21:00,11,87.47,87.47,87.38,87.47,55
20110301|2011-02-10 21:30,11,87.38,87.38,87.36,87.37,13
20110301|2011-02-10 22:00,11,87.39,87.39,87.07,87.1,85
20110301|2011-02-10 22:30,11,87.05,87.12,87.03,87.05,39
20110301|2011-02-10 23:00,11,87.1,87.23,87.04,87.19,67
20110301|2011-02-10 23:30,11,87.22,87.33,87.16,87.23,91
20110301|2011-02-11 00:00,11,87.21,87.23,87.11,87.13,93
20110301|2011-02-11 00:30,11,87.14,87.22,87.1,87.22,33
20110301|2011-02-11 01:00,11,87.27,87.39,87.21,87.39,20
20110301|2011-02-11 01:30,11,87.4,87.58,87.39,87.48,98
20110301|2011-02-11 02:00,11,87.47,87.55,87.35,87.54,108
20110301|2011-02-11 02:30,11,87.52,87.72,87.5,87.62,289
20110301|2011-02-11 03:00,11,87.63,87.66,87.4,87.43,179
20110301|2011-02-11 03:30,11,87.45,87.47,87.11,87.14,334
20110301|2011-02-11 04:00,11,87.15,87.15,86.69,86.8,705
20110301|2011-02-11 04:30,11,86.85,86.97,86.79,86.84,277
20110301|2011-02-11 05:00,11,86.85,87.24,86.83,87.21,210
20110301|2011-02-11 05:30,11,87.23,87.24,87.1,87.15,703
20110301|2011-02-11 06:00,11,87.16,87.16,86.85,87.07,663
20110301|2011-02-11 06:30,11,87.09,87.17,87,87.16,146
20110301|2011-02-11 07:00,11,87.16,87.29,87.06,87.18,414
20110301|2011-02-11 07:30,11,87.15,87.3,86.54,86.56,1590
20110301|2011-02-11 08:00,11,86.56,86.75,86.06,86.22,3257
20110301|2011-02-11 08:30,11,86.21,86.54,85.9,86.45,3032
20110301|2011-02-11 09:00,11,86.45,86.66,86.22,86.63,1151
20110301|2011-02-11 09:30,11,86.63,86.87,86.31,86.76,1425
20110301|2011-02-11 10:00,11,86.77,86.84,85.61,86.07,9063
20110301|2011-02-11 10:30,11,86.08,86.27,85.76,85.91,1859
20110301|2011-02-11 11:00,11,85.92,86,85.06,85.33,4802
20110301|2011-02-11 11:30,11,85.36,85.47,85.18,85.41,763
20110301|2011-02-11 12:00,11,85.43,85.71,85.28,85.66,1126
20110301|2011-02-11 12:30,11,85.63,85.7,85.27,85.41,1053
20110301|2011-02-11 13:00,11,85.43,85.74,85.38,85.55,2211
20110301|2011-02-11 13:30,11,85.55,85.57,85.35,85.36,446
20110301|2011-02-11 14:00,11,85.33,85.48,85.33,85.47,242
20110301|2011-02-11 14:30,11,85.5,85.53,85.42,85.48,238
20110301|2011-02-11 15:00,11,85.45,85.45,85.26,85.27,74
20110301|2011-02-11 15:30,11,85.42,85.42,85.35,85.38,42
20110301|2011-02-11 16:00,11,85.32,85.32,85.32,85.32,1
20110301|2011-02-13 17:00,13,85.48,85.85,85.48,85.77,33
20110301|2011-02-13 17:30,13,85.8,85.8,85.8,85.8,18
20110301|2011-02-13 18:00,14,85.56,85.56,85.31,85.45,25
20110301|2011-02-13 18:30,14,85.61,85.62,85.61,85.61,3
20110301|2011-02-13 19:00,14,85.61,85.63,85.5,85.5,15
20110301|2011-02-13 19:30,14,85.53,85.58,85.48,85.48,34
20110301|2011-02-13 20:00,14,85.51,85.58,85.45,85.54,38
20110301|2011-02-13 20:30,14,85.55,85.65,85.55,85.65,19
20110301|2011-02-13 21:00,14,85.65,85.75,85.65,85.75,14
20110301|2011-02-13 21:30,14,85.72,85.75,85.7,85.7,18
20110301|2011-02-13 22:00,14,85.63,85.64,85.63,85.64,2
20110301|2011-02-13 22:30,14,85.62,85.62,85.5,85.5,11
20110301|2011-02-13 23:00,14,85.62,85.65,85.58,85.65,9
20110301|2011-02-13 23:30,14,85.64,85.69,85.62,85.67,23
20110301|2011-02-14 00:00,14,85.67,85.67,85.67,85.67,1
20110301|2011-02-14 00:30,14,85.66,85.75,85.66,85.75,35
20110301|2011-02-14 01:00,14,85.68,85.73,85.67,85.7,8
20110301|2011-02-14 01:30,14,85.69,85.7,85.33,85.4,196
20110301|2011-02-14 02:00,14,85.42,85.6,85.28,85.34,207
20110301|2011-02-14 02:30,14,85.31,85.38,85.14,85.31,196
20110301|2011-02-14 03:00,14,85.19,85.5,85.13,85.46,378
20110301|2011-02-14 03:30,14,85.51,85.53,85.24,85.25,134
20110301|2011-02-14 04:00,14,85.26,85.53,85.21,85.47,254
20110301|2011-02-14 04:30,14,85.48,85.57,85.44,85.52,140
20110301|2011-02-14 05:00,14,85.52,85.74,85.52,85.68,210
20110301|2011-02-14 05:30,14,85.6,85.69,85.51,85.53,141
20110301|2011-02-14 06:00,14,85.55,85.68,85.49,85.61,167
20110301|2011-02-14 06:30,14,85.6,85.8,85.47,85.53,526
20110301|2011-02-14 07:00,14,85.53,85.53,85.16,85.26,462
20110301|2011-02-14 07:30,14,85.21,85.59,85.15,85.37,1165
20110301|2011-02-14 08:00,14,85.36,85.88,85.35,85.67,1311
20110301|2011-02-14 08:30,14,85.67,86.06,85.4,85.52,2085
20110301|2011-02-14 09:00,14,85.53,86.38,85.53,86.32,3658
20110301|2011-02-14 09:30,14,86.3,86.51,85.93,86.01,1716
20110301|2011-02-14 10:00,14,86.04,86.07,85.51,85.69,1857
20110301|2011-02-14 10:30,14,85.7,86.03,85.57,85.7,2309
20110301|2011-02-14 11:00,14,85.73,85.78,85.35,85.39,1133
20110301|2011-02-14 11:30,14,85.41,85.6,85.32,85.53,887
20110301|2011-02-14 12:00,14,85.51,85.65,85.2,85.5,825
20110301|2011-02-14 12:30,14,85.5,85.61,85.33,85.37,302
20110301|2011-02-14 13:00,14,85.38,85.41,84.57,84.83,3704
20110301|2011-02-14 13:30,14,84.82,85.01,84.81,84.84,524
20110301|2011-02-14 14:00,14,84.85,84.97,84.85,84.88,55
20110301|2011-02-14 14:30,14,84.86,84.96,84.86,84.9,148
20110301|2011-02-14 15:00,14,84.88,84.98,84.85,84.94,54
20110301|2011-02-14 15:30,14,84.93,84.93,84.82,84.82,38
20110301|2011-02-14 16:00,14,84.81,84.82,84.78,84.82,12
20110301|2011-02-14 16:30,14,84.81,84.81,84.81,84.81,2
20110301|2011-02-14 19:00,15,85.05,85.08,85.01,85.05,16
20110301|2011-02-14 19:30,15,85.13,85.13,85.03,85.03,10
20110301|2011-02-14 20:00,15,85.06,85.29,85.06,85.26,78
20110301|2011-02-14 20:30,15,85.26,85.28,85.18,85.21,34
20110301|2011-02-14 21:00,15,85.25,85.25,85.13,85.14,34
20110301|2011-02-14 21:30,15,85.19,85.19,85.12,85.15,7
20110301|2011-02-14 22:00,15,85.14,85.18,85.11,85.18,10
20110301|2011-02-14 22:30,15,85.18,85.23,85.16,85.19,24
20110301|2011-02-14 23:00,15,85.15,85.15,85.14,85.14,8
20110301|2011-02-14 23:30,15,85.09,85.17,85.09,85.17,9
20110301|2011-02-15 00:00,15,85.2,85.31,85.2,85.31,43
20110301|2011-02-15 00:30,15,85.34,85.35,85.16,85.16,26
20110301|2011-02-15 01:00,15,85.16,85.16,84.95,85.06,157
20110301|2011-02-15 01:30,15,85.06,85.11,85.05,85.11,128
20110301|2011-02-15 02:00,15,85.21,85.35,85.06,85.14,223
20110301|2011-02-15 02:30,15,85.08,85.23,84.94,85,272
20110301|2011-02-15 03:00,15,84.99,85.06,84.87,85.06,220
20110301|2011-02-15 03:30,15,85.01,85.11,84.89,84.95,256
20110301|2011-02-15 04:00,15,84.96,85.18,84.96,85.13,111
20110301|2011-02-15 04:30,15,85.13,85.38,85.13,85.32,227
20110301|2011-02-15 05:00,15,85.32,85.33,85.2,85.2,69
20110301|2011-02-15 05:30,15,85.21,85.21,85.07,85.07,161
20110301|2011-02-15 06:00,15,85.07,85.24,85.05,85.24,126
20110301|2011-02-15 06:30,15,85.19,85.29,85.16,85.26,182
20110301|2011-02-15 07:00,15,85.24,85.66,85.24,85.55,895
20110301|2011-02-15 07:30,15,85.53,85.92,85.38,85.85,1902
20110301|2011-02-15 08:00,15,85.82,85.97,85.23,85.39,1584
20110301|2011-02-15 08:30,15,85.39,85.46,85.15,85.42,915
20110301|2011-02-15 09:00,15,85.43,85.58,84.92,84.95,1659
20110301|2011-02-15 09:30,15,84.97,85.28,84.91,85.25,889
20110301|2011-02-15 10:00,15,85.25,85.42,85.13,85.14,911
20110301|2011-02-15 10:30,15,85.16,85.17,84.72,84.79,971
20110301|2011-02-15 11:00,15,84.8,84.82,84.12,84.35,3467
20110301|2011-02-15 11:30,15,84.36,84.42,84.03,84.04,1211
20110301|2011-02-15 12:00,15,84.06,84.25,83.84,84.03,1666
20110301|2011-02-15 12:30,15,84.02,84.32,83.91,84.15,870
20110301|2011-02-15 13:00,15,84.17,84.5,84.01,84.31,1561
20110301|2011-02-15 13:30,15,84.3,84.41,84.29,84.38,605
20110301|2011-02-15 14:00,15,84.39,84.49,84.26,84.28,147
20110301|2011-02-15 14:30,15,84.26,84.35,84.26,84.31,35
20110301|2011-02-15 15:00,15,84.29,84.38,84.29,84.33,31
20110301|2011-02-15 15:30,15,84.33,84.39,84.33,84.36,66
20110301|2011-02-15 16:00,15,84.36,84.41,84.36,84.38,51
20110301|2011-02-15 19:00,16,84.49,84.55,84.41,84.55,25
20110301|2011-02-15 19:30,16,84.56,84.72,84.56,84.68,19
20110301|2011-02-15 20:00,16,84.69,84.73,84.64,84.7,27
20110301|2011-02-15 20:30,16,84.7,84.7,84.63,84.68,14
20110301|2011-02-15 21:00,16,84.69,84.7,84.69,84.7,2
20110301|2011-02-15 21:30,16,84.65,84.65,84.65,84.65,1
20110301|2011-02-15 22:00,16,84.6,84.64,84.58,84.64,5
20110301|2011-02-15 22:30,16,84.64,84.64,84.58,84.58,9
20110301|2011-02-15 23:00,16,84.58,84.58,84.52,84.52,54
20110301|2011-02-15 23:30,16,84.53,84.58,84.53,84.56,9
20110301|2011-02-16 00:30,16,84.66,84.83,84.65,84.82,44
20110301|2011-02-16 01:00,16,84.77,84.9,84.63,84.74,32
20110301|2011-02-16 01:30,16,84.75,84.8,84.68,84.8,27
20110301|2011-02-16 02:00,16,84.78,84.9,84.66,84.88,251
20110301|2011-02-16 02:30,16,84.89,84.9,84.71,84.8,221
20110301|2011-02-16 03:00,16,84.78,84.93,84.78,84.91,168
20110301|2011-02-16 03:30,16,84.9,84.91,84.7,84.79,121
20110301|2011-02-16 04:00,16,84.79,84.91,84.73,84.91,137
20110301|2011-02-16 04:30,16,84.88,84.88,84.5,84.51,222
20110301|2011-02-16 05:00,16,84.51,84.64,84.5,84.56,158
20110301|2011-02-16 05:30,16,84.55,84.7,84.55,84.69,167
20110301|2011-02-16 06:00,16,84.62,84.69,84.55,84.55,112
20110301|2011-02-16 06:30,16,84.57,84.78,84.55,84.78,195
20110301|2011-02-16 07:00,16,84.76,84.92,84.72,84.86,513
20110301|2011-02-16 07:30,16,84.84,84.87,84.53,84.71,744
20110301|2011-02-16 08:00,16,84.71,85.1,84.71,85.01,1051
20110301|2011-02-16 08:30,16,85.02,85.05,84.56,84.63,862
20110301|2011-02-16 09:00,16,84.61,84.89,84.39,84.73,1179
20110301|2011-02-16 09:30,16,84.93,85.23,84.32,84.54,3017
20110301|2011-02-16 10:00,16,84.53,84.79,84.11,84.75,2640
20110301|2011-02-16 10:30,16,84.74,85.92,84.72,85.9,5485
20110301|2011-02-16 11:00,16,85.92,85.92,85,85.1,1810
20110301|2011-02-16 11:30,16,85.08,85.3,84.82,85.19,992
20110301|2011-02-16 12:00,16,85.24,85.24,85,85.07,202
20110301|2011-02-16 12:30,16,85.14,85.21,85.03,85.17,310
20110301|2011-02-16 13:00,16,85.13,85.14,84.86,84.96,1547
20110301|2011-02-16 13:30,16,84.96,85.01,84.94,84.98,1260
20110301|2011-02-16 14:00,16,84.98,85,84.96,84.99,131
20110301|2011-02-16 14:30,16,85,85.03,84.99,85.01,147
20110301|2011-02-16 15:00,16,84.99,85.04,84.95,85.04,45
20110301|2011-02-16 15:30,16,85.01,85.03,84.96,85.01,62
20110301|2011-02-16 16:00,16,85.03,85.17,85.03,85.17,27
20110301|2011-02-16 17:00,16,85.2,85.2,85.2,85.2,2
20110301|2011-02-16 19:00,17,85.2,85.25,85.14,85.14,69
20110301|2011-02-16 19:30,17,85.13,85.18,85.09,85.18,13
20110301|2011-02-16 20:00,17,85.2,85.24,85.15,85.15,23
20110301|2011-02-16 20:30,17,85.1,85.14,85.05,85.05,27
20110301|2011-02-16 21:00,17,85.04,85.04,84.98,85.04,15
20110301|2011-02-16 21:30,17,85.04,85.04,85.04,85.04,25
20110301|2011-02-16 22:00,17,85.02,85.04,85.02,85.04,2
20110301|2011-02-16 22:30,17,85.05,85.06,85.05,85.05,5
20110301|2011-02-16 23:00,17,85.09,85.11,85.04,85.07,23
20110301|2011-02-16 23:30,17,85.05,85.11,85.04,85.11,11
20110301|2011-02-17 00:00,17,85.05,85.05,84.92,84.92,39
20110301|2011-02-17 00:30,17,85,85,84.91,84.93,49
20110301|2011-02-17 01:00,17,84.93,84.98,84.86,84.95,40
20110301|2011-02-17 01:30,17,84.94,85.03,84.85,84.96,69
20110301|2011-02-17 02:00,17,84.98,84.99,84.8,84.8,170
20110301|2011-02-17 02:30,17,84.88,84.97,84.65,84.74,444
20110301|2011-02-17 03:00,17,84.68,84.78,84.41,84.45,228
20110301|2011-02-17 03:30,17,84.5,84.65,84.38,84.61,142
20110301|2011-02-17 04:00,17,84.57,84.63,84.51,84.61,85
20110301|2011-02-17 04:30,17,84.62,84.67,84.55,84.61,94
20110301|2011-02-17 05:00,17,84.6,84.74,84.55,84.72,86
20110301|2011-02-17 05:30,17,84.78,84.81,84.68,84.74,55
20110301|2011-02-17 06:00,17,84.73,84.74,84.69,84.73,34
20110301|2011-02-17 06:30,17,84.69,85.15,84.66,85.15,481
20110301|2011-02-17 07:00,17,85.09,85.09,84.81,84.9,375
20110301|2011-02-17 07:30,17,84.9,85.28,84.77,84.85,1012
20110301|2011-02-17 08:00,17,84.84,85.17,84.68,84.94,769
20110301|2011-02-17 08:30,17,85,85.2,84.92,85.09,703
20110301|2011-02-17 09:00,17,85.13,85.23,84.99,85.11,583
20110301|2011-02-17 09:30,17,85.11,85.42,84.99,85.34,624
20110301|2011-02-17 10:00,17,85.38,85.43,85.06,85.33,775
20110301|2011-02-17 10:30,17,85.31,85.41,85.21,85.4,678
20110301|2011-02-17 11:00,17,85.39,85.53,85.26,85.48,889
20110301|2011-02-17 11:30,17,85.48,85.91,85.36,85.85,677
20110301|2011-02-17 12:00,17,85.9,86.51,85.8,86.24,2260
20110301|2011-02-17 12:30,17,86.23,86.37,86.08,86.08,285
20110301|2011-02-17 13:00,17,86.06,86.47,85.8,86.23,1562
20110301|2011-02-17 13:30,17,86.23,86.36,86.11,86.36,346
20110301|2011-02-17 14:00,17,86.34,86.41,86.32,86.41,103
20110301|2011-02-17 14:30,17,86.39,86.62,86.39,86.49,158
20110301|2011-02-17 15:00,17,86.49,86.51,86.35,86.51,113
20110301|2011-02-17 15:30,17,86.46,86.46,86.46,86.46,20
20110301|2011-02-17 16:30,17,86.45,86.45,86.45,86.45,2
20110301|2011-02-17 19:00,18,86.34,86.34,86.34,86.34,5
20110301|2011-02-17 19:30,18,86.36,86.37,86.36,86.36,6
20110301|2011-02-17 20:00,18,86.22,86.22,86.21,86.21,8
20110301|2011-02-17 21:00,18,86.3,86.36,86.3,86.32,32
20110301|2011-02-17 21:30,18,86.3,86.31,86.3,86.31,14
20110301|2011-02-17 22:30,18,86.3,86.3,86.3,86.3,2
20110301|2011-02-17 23:30,18,86.18,86.18,86.15,86.15,31
20110301|2011-02-18 00:00,18,86.15,86.15,86.07,86.07,18
20110301|2011-02-18 00:30,18,86.1,86.15,86.1,86.13,31
20110301|2011-02-18 01:00,18,86.04,86.1,86.04,86.1,3
20110301|2011-02-18 01:30,18,86.1,86.1,86.1,86.1,1
20110301|2011-02-18 02:00,18,86.13,86.29,86.13,86.14,14
20110301|2011-02-18 02:30,18,86.23,86.23,86.13,86.16,49
20110301|2011-02-18 03:00,18,86.2,86.29,86.17,86.2,32
20110301|2011-02-18 03:30,18,86.18,86.18,86.07,86.13,111
20110301|2011-02-18 04:00,18,85.96,85.96,85.67,85.85,95
20110301|2011-02-18 04:30,18,85.83,85.83,85.7,85.71,27
20110301|2011-02-18 05:00,18,85.93,86.21,85.93,86.18,69
20110301|2011-02-18 05:30,18,86.17,86.17,86.05,86.05,21
20110301|2011-02-18 06:00,18,86.1,86.33,86.1,86.3,23
20110301|2011-02-18 06:30,18,86.32,86.55,86.18,86.43,195
20110301|2011-02-18 07:00,18,86.5,86.78,86.5,86.72,214
20110301|2011-02-18 07:30,18,86.7,86.85,86.64,86.72,216
20110301|2011-02-18 08:00,18,86.79,87.55,86.75,87.18,528
20110301|2011-02-18 08:30,18,87.19,87.63,87.18,87.19,851
20110301|2011-02-18 09:00,18,87.17,87.48,87.13,87.21,277
20110301|2011-02-18 09:30,18,87.19,87.57,87.19,87.48,147
20110301|2011-02-18 10:00,18,87.49,87.73,87.42,87.59,368
20110301|2011-02-18 10:30,18,87.59,87.88,87.4,87.44,165
20110301|2011-02-18 11:00,18,87.42,87.51,87.16,87.18,162
20110301|2011-02-18 11:30,18,87.13,87.25,86.9,87.07,107
20110301|2011-02-18 12:00,18,86.9,86.9,86.08,86.13,107
20110301|2011-02-18 12:30,18,86.05,86.28,85.84,86.28,152
20110301|2011-02-18 13:00,18,86.29,86.77,86.13,86.22,69
20110301|2011-02-18 13:30,18,86.25,86.25,86.25,86.25,1
20110401|2008-05-05 15:00,5,110.33,110.33,110.33,110.33,0
20110401|2008-05-06 15:00,6,112.02,112.02,112.02,112.02,0
20110401|2008-05-07 15:00,7,114.42,114.42,114.42,114.42,0
20110401|2008-05-08 15:00,8,115.95,115.95,115.95,115.95,0
20110401|2008-05-09 15:00,9,119.21,119.21,119.21,119.21,0
20110401|2008-05-12 15:30,12,117.99,117.99,117.99,117.99,0
20110401|2008-05-13 15:00,13,118.73,118.73,118.73,118.73,0
20110401|2008-05-14 15:00,14,119.3,119.3,119.3,119.3,0
20110401|2008-05-15 15:00,15,119.41,119.41,119.41,119.41,0
20110401|2008-05-16 15:00,16,123.72,123.72,123.72,123.72,0
20110401|2008-05-20 15:30,20,131.34,131.34,131.34,131.34,0
20110401|2008-05-21 15:30,21,135.03,135.03,135.03,135.03,0
20110401|2008-05-22 15:30,22,130.03,130.03,130.03,130.03,0
20110401|2008-05-23 15:00,23,129.12,129.12,129.12,129.12,0
20110401|2008-05-26 12:30,26,129.79,129.79,129.79,129.79,0
20110401|2008-05-27 15:00,27,127.14,127.14,127.14,127.14,0
20110401|2008-05-28 15:00,28,126.98,126.98,126.98,126.98,0
20110401|2008-05-29 15:00,29,124.37,124.37,124.37,124.37,0
20110401|2008-05-30 15:00,30,123.69,123.69,123.69,123.69,0
20110401|2008-06-03 15:30,3,123.14,123.14,123.14,123.14,0
20110401|2008-06-04 15:00,4,121.41,121.41,121.41,121.41,0
20110401|2008-06-05 15:30,5,125.12,125.12,125.12,125.12,0
20110401|2008-06-06 15:00,6,131.12,131.12,131.12,131.12,0
20110401|2008-06-09 15:30,9,128.58,128.58,128.58,128.58,0
20110401|2008-06-10 15:00,10,128.47,128.47,128.47,128.47,0
20110401|2008-06-11 15:00,11,134.06,134.06,134.06,134.06,0
20110401|2008-06-12 15:00,12,134.96,134.96,134.96,134.96,0
20110401|2008-06-13 15:00,13,134.05,134.05,134.05,134.05,0
20110401|2008-06-16 15:30,16,135.01,135.01,135.01,135.01,0
20110401|2008-06-17 15:00,17,133.75,133.75,133.75,133.75,0
20110401|2008-06-18 15:30,18,134.98,134.98,134.98,134.98,0
20110401|2008-06-19 15:00,19,131.25,131.25,131.25,131.25,0
20110401|2008-06-20 15:00,20,132.57,132.57,132.57,132.57,0
20110401|2008-06-23 15:30,23,133.79,133.79,133.79,133.79,0
20110401|2008-06-24 15:00,24,134.55,134.55,134.55,134.55,0
20110401|2008-06-25 15:00,25,132.75,132.75,132.75,132.75,0
20110401|2008-06-26 15:00,26,136.31,136.31,136.31,136.31,0
20110401|2008-06-27 15:00,27,136.53,136.53,136.53,136.53,0
20110401|2008-06-30 15:00,30,137.02,137.02,137.02,137.02,0
20110401|2008-07-01 15:00,1,138.25,138.25,138.25,138.25,0
20110401|2008-07-02 15:00,2,140.98,140.98,140.98,140.98,0
20110401|2008-07-03 15:00,3,142.69,142.69,142.69,142.69,0
20110401|2008-07-04 12:00,4,141.62,141.62,141.62,141.62,0
20110401|2008-07-08 15:00,8,136.96,136.96,136.96,136.96,0
20110401|2008-07-09 15:00,9,136.79,136.79,136.79,136.79,0
20110401|2008-07-10 15:30,10,140.23,140.23,140.23,140.23,0
20110401|2008-07-11 15:00,11,141.81,141.81,141.81,141.81,0
20110401|2008-07-14 15:00,14,143.06,143.06,143.06,143.06,0
20110401|2008-07-15 15:00,15,138.1,138.1,138.1,138.1,0
20110401|2008-07-16 15:00,16,135.02,135.02,135.02,135.02,0
20110401|2008-07-17 15:00,17,130.15,130.15,130.15,130.15,0
20110401|2008-07-18 15:00,18,129.7,129.7,129.7,129.7,0
20110401|2008-07-21 15:00,21,131.96,131.96,131.96,131.96,0
20110401|2008-07-22 15:00,22,129.59,129.59,129.59,129.59,0
20110401|2008-07-23 15:30,23,126.11,126.11,126.11,126.11,0
20110401|2008-07-24 15:00,24,123.84,123.84,123.84,123.84,0
20110401|2008-07-25 15:00,25,121.86,121.86,121.86,121.86,0
20110401|2008-07-28 15:00,28,122.96,122.96,122.96,122.96,0
20110401|2008-07-29 15:00,29,120.77,120.77,120.77,120.77,0
20110401|2008-07-30 15:00,30,124,124,124,124,0
20110401|2008-07-31 15:30,31,121.4,121.4,121.4,121.4,0
20110401|2008-08-01 15:00,1,123.27,123.27,123.27,123.27,0
20110401|2008-08-04 15:00,4,119.81,119.81,119.81,119.81,0
20110401|2008-08-05 15:00,5,116.34,116.34,116.34,116.34,0
20110401|2008-08-06 15:00,6,115.54,115.54,115.54,115.54,0
20110401|2008-08-07 15:00,7,115.76,115.76,115.76,115.76,0
20110401|2008-08-08 15:00,8,113.31,113.31,113.31,113.31,0
20110401|2008-08-11 15:00,11,113.31,113.31,113.31,113.31,0
20110401|2008-08-12 15:00,12,111.61,111.61,111.61,111.61,0
20110401|2008-08-13 15:00,13,113.56,113.56,113.56,113.56,0
20110401|2008-08-14 15:00,14,113.16,113.16,113.16,113.16,0
20110401|2008-08-15 15:00,15,113.56,113.56,113.56,113.56,0
20110401|2008-08-18 15:00,18,112.09,112.09,112.09,112.09,0
20110401|2008-08-19 15:00,19,113.37,113.37,113.37,113.37,0
20110401|2008-08-20 15:00,20,115.52,115.52,115.52,115.52,0
20110401|2008-08-21 15:00,21,122.35,122.35,122.35,122.35,0
20110401|2008-08-22 15:00,22,116.28,116.28,116.28,116.28,0
20110401|2008-08-25 15:00,25,117.14,117.14,117.14,117.14,0
20110401|2008-08-26 15:00,26,117.52,117.52,117.52,117.52,0
20110401|2008-08-27 15:00,27,118.95,118.95,118.95,118.95,0
20110401|2008-08-28 15:00,28,117.47,117.47,117.47,117.47,0
20110401|2008-08-29 15:00,29,117.04,117.04,117.04,117.04,0
20110401|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110401|2008-09-02 15:00,2,115.07,115.07,115.07,115.07,0
20110401|2008-09-03 15:00,3,114.27,114.27,114.27,114.27,0
20110401|2008-09-04 15:00,4,112.26,112.26,112.26,112.26,0
20110401|2008-09-05 15:00,5,109.69,109.69,109.69,109.69,0
20110401|2008-09-08 15:30,8,109.44,109.44,109.44,109.44,0
20110401|2008-09-09 15:00,9,106.78,106.78,106.78,106.78,0
20110401|2008-09-10 15:30,10,106.17,106.17,106.17,106.17,0
20110401|2008-09-11 15:00,11,104.82,104.82,104.82,104.82,0
20110401|2008-09-12 15:00,12,105.75,105.75,105.75,105.75,0
20110401|2008-09-15 15:00,15,100.56,100.56,100.56,100.56,0
20110401|2008-09-16 15:00,16,95,95,95,95,0
20110401|2008-09-17 15:00,17,98.93,98.93,98.93,98.93,0
20110401|2008-09-18 15:00,18,100.27,100.27,100.27,100.27,0
20110401|2008-09-19 15:00,19,104.94,104.94,104.94,104.94,0
20110401|2008-09-22 15:00,22,110.33,110.33,110.33,110.33,0
20110401|2008-09-23 15:00,23,106.88,106.88,106.88,106.88,0
20110401|2008-09-24 15:00,24,106.94,106.94,106.94,106.94,0
20110401|2008-09-25 15:00,25,109.46,109.46,109.46,109.46,0
20110401|2008-09-26 15:00,26,109.24,109.24,109.24,109.24,0
20110401|2008-09-29 15:00,29,101.53,101.53,101.53,101.53,0
20110401|2008-09-30 15:00,30,105.23,105.23,105.23,105.23,0
20110401|2008-10-01 15:00,1,102.62,102.62,102.62,102.62,0
20110401|2008-10-02 15:00,2,98.41,98.41,98.41,98.41,0
20110401|2008-10-03 15:00,3,97.35,97.35,97.35,97.35,0
20110401|2008-10-06 15:00,6,92.14,92.14,92.14,92.14,0
20110401|2008-10-07 15:00,7,94.1,94.1,94.1,94.1,0
20110401|2008-10-09 15:00,9,93.26,93.26,93.26,93.26,0
20110401|2008-10-10 15:00,10,86.97,86.97,86.97,86.97,0
20110401|2008-10-13 15:00,13,89.42,89.42,89.42,89.42,0
20110401|2008-10-14 15:30,14,87.2,87.2,87.2,87.2,0
20110401|2008-10-15 15:00,15,84.21,84.21,84.21,84.21,0
20110401|2008-10-16 15:00,16,81.21,81.21,81.21,81.21,0
20110401|2008-10-17 15:00,17,82.8,82.8,82.8,82.8,0
20110401|2008-10-20 15:00,20,85.03,85.03,85.03,85.03,0
20110401|2008-10-21 15:00,21,84.45,84.45,84.45,84.45,0
20110401|2008-10-22 15:00,22,79.51,79.51,79.51,79.51,0
20110401|2008-10-23 15:00,23,80.24,80.24,80.24,80.24,0
20110401|2008-10-24 15:00,24,77.43,77.43,77.43,77.43,0
20110401|2008-10-27 15:00,27,76.17,76.17,76.17,76.17,0
20110401|2008-10-28 15:00,28,74.71,74.71,74.71,74.71,0
20110401|2008-10-29 15:00,29,80.05,80.05,80.05,80.05,0
20110401|2008-10-30 15:00,30,80.17,80.17,80.17,80.17,0
20110401|2008-10-31 15:00,31,82.34,82.34,82.34,82.34,0
20110401|2010-05-19 10:30,19,77.16,77.16,77.16,77.16,3
20110401|2010-05-26 10:00,26,76.25,76.25,76.25,76.25,24
20110401|2010-06-01 09:00,1,80.34,80.34,80.34,80.34,10
20110401|2010-06-01 09:30,1,80.93,80.93,80.93,80.93,3
20110401|2010-06-02 10:30,2,80.2,80.2,80.2,80.2,13
20110401|2010-06-07 11:30,7,78.6,78.6,78.6,78.6,22
20110401|2010-06-22 14:00,22,82.1,82.1,82.1,82.1,1
20110401|2010-06-22 15:30,22,81.76,81.76,81.76,81.76,1
20110401|2010-06-23 03:00,23,82.03,82.03,82.03,82.03,1
20110401|2010-06-25 10:30,25,81.53,81.53,81.53,81.53,1
20110401|2010-06-25 13:30,25,82.17,82.17,82.17,82.17,1
20110401|2010-06-28 03:00,28,81.85,81.85,81.85,81.85,2
20110401|2010-06-28 08:30,28,81.4,81.5,81.25,81.25,22
20110401|2010-06-28 13:30,28,81.79,81.79,81.79,81.79,30
20110401|2010-06-29 13:00,29,79.25,79.25,79.25,79.25,10
20110401|2010-06-29 13:30,29,79.24,79.24,79.24,79.24,1
20110401|2010-06-30 10:00,30,79.06,79.06,79.06,79.06,1
20110401|2010-06-30 11:00,30,78.8,78.8,78.8,78.8,1
20110401|2010-06-30 12:00,30,78.54,78.54,78.54,78.54,1
20110401|2010-06-30 12:30,30,78.56,78.56,78.56,78.56,1
20110401|2010-07-01 13:00,1,76.12,76.12,76,76,3
20110401|2010-07-01 14:00,1,76.18,76.18,76.06,76.06,2
20110401|2010-07-02 06:30,2,76.37,76.37,76.37,76.37,4
20110401|2010-07-02 10:00,2,75.77,75.77,75.77,75.77,2
20110401|2010-07-06 07:30,6,76.66,76.66,76.66,76.66,4
20110401|2010-07-07 12:00,7,77.76,77.76,77.76,77.76,1
20110401|2010-07-07 12:30,7,77.72,77.72,77.72,77.72,1
20110401|2010-07-07 13:00,7,77.98,77.98,77.98,77.98,1
20110401|2010-07-07 15:00,7,78.37,78.37,78.37,78.37,1
20110401|2010-07-09 10:30,9,79.78,79.78,79.78,79.78,1
20110401|2010-07-09 11:00,9,79.51,79.51,79.51,79.51,1
20110401|2010-07-09 15:00,9,79.9,79.9,79.9,79.9,1
20110401|2010-07-12 09:30,12,79.26,79.26,79.26,79.26,1
20110401|2010-07-12 11:00,12,78.62,78.62,78.62,78.62,1
20110401|2010-07-13 06:00,13,78.79,78.79,78.79,78.79,1
20110401|2010-07-13 07:00,13,79.36,79.36,79.36,79.36,6
20110401|2010-07-13 08:30,13,80.36,80.36,80.36,80.36,1
20110401|2010-07-13 09:00,13,80.34,80.34,80.34,80.34,2
20110401|2010-07-13 10:00,13,80.55,80.55,80.55,80.55,5
20110401|2010-07-14 10:00,14,80.61,80.61,80.6,80.6,3
20110401|2010-07-14 11:00,14,81.25,81.25,81.25,81.25,1
20110401|2010-07-15 13:30,15,80.05,80.05,80.05,80.05,2
20110401|2010-07-16 13:30,16,79.37,79.37,79.37,79.37,1
20110401|2010-07-19 09:30,19,80.31,80.59,80.31,80.59,15
20110401|2010-07-19 10:00,19,80.52,80.52,80.52,80.52,1
20110401|2010-07-20 05:00,20,79.68,79.68,79.68,79.68,5
20110401|2010-07-20 10:30,20,80.09,80.09,80.09,80.09,1
20110401|2010-07-21 08:30,21,80.97,80.97,80.97,80.97,6
20110401|2010-07-21 12:30,21,80.04,80.04,80.04,80.04,1
20110401|2010-07-22 09:00,22,81.23,81.23,81.23,81.23,1
20110401|2010-07-23 07:30,23,81.37,81.37,81.37,81.37,1
20110401|2010-07-23 09:30,23,81.86,81.86,81.86,81.86,19
20110401|2010-07-23 13:30,23,81.91,81.91,81.91,81.91,1
20110401|2010-07-23 14:00,23,81.91,81.91,81.91,81.91,4
20110401|2010-07-27 10:00,27,81.35,81.35,80,80.47,14
20110401|2010-07-27 13:30,27,80.74,80.74,80.74,80.74,1
20110401|2010-07-28 07:30,28,80.39,80.39,80.39,80.39,1
20110401|2010-07-29 08:30,29,81.18,81.18,81.18,81.18,1
20110401|2010-07-30 14:30,30,82.24,82.24,82.24,82.24,1
20110401|2010-08-02 13:00,2,84.43,84.43,84.42,84.42,10
20110401|2010-08-02 13:30,2,84.57,84.57,84.57,84.57,1
20110401|2010-08-03 07:30,3,85.15,85.15,85.15,85.15,10
20110401|2010-08-03 12:30,3,85.07,85.24,85.07,85.24,10
20110401|2010-08-03 13:00,3,85.61,85.61,85.57,85.57,12
20110401|2010-08-03 13:30,3,85.54,85.54,85.54,85.54,1
20110401|2010-08-04 08:00,4,85.71,85.71,85.71,85.71,1
20110401|2010-08-04 10:30,4,86.01,86.01,86.01,86.01,3
20110401|2010-08-04 12:30,4,85.61,85.61,84.96,84.96,47
20110401|2010-08-04 13:00,4,85.45,85.45,85.45,85.45,1
20110401|2010-08-05 07:30,5,84.87,84.87,84.87,84.87,5
20110401|2010-08-06 13:00,6,84,84,84,84,1
20110401|2010-08-09 05:00,9,85.17,85.17,85.17,85.17,2
20110401|2010-08-10 09:00,10,83.25,83.26,83.25,83.26,13
20110401|2010-08-10 13:00,10,83.23,83.23,83.23,83.23,1
20110401|2010-08-11 08:00,11,82.87,82.87,82.87,82.87,3
20110401|2010-08-11 09:00,11,82.76,82.76,82.76,82.76,14
20110401|2010-08-11 10:30,11,81.96,82.05,81.96,82.05,5
20110401|2010-08-11 13:30,11,81.68,81.69,81.68,81.69,2
20110401|2010-08-11 15:00,11,81.25,81.25,81.25,81.25,1
20110401|2010-08-12 04:00,12,80.93,80.93,80.93,80.93,1
20110401|2010-08-12 11:30,12,79.9,79.9,79.9,79.9,1
20110401|2010-08-13 07:30,13,79.2,79.2,79.07,79.07,2
20110401|2010-08-17 10:30,17,80.25,80.25,80.25,80.25,1
20110401|2010-08-18 13:30,18,79.58,79.58,79.58,79.58,1
20110401|2010-08-19 09:00,19,78.72,78.72,78.72,78.72,5
20110401|2010-08-19 11:30,19,78.36,78.36,78.36,78.36,1
20110401|2010-08-20 05:00,20,77.83,77.85,77.83,77.85,9
20110401|2010-08-20 10:30,20,77.25,77.25,77.25,77.25,4
20110401|2010-08-20 12:00,20,77.25,77.29,77.25,77.29,2
20110401|2010-08-20 13:00,20,77.33,77.36,77.33,77.36,3
20110401|2010-08-23 03:30,23,77.7,77.7,77.67,77.67,20
20110401|2010-08-23 10:00,23,76.97,76.97,76.97,76.97,8
20110401|2010-08-23 13:30,23,76.81,76.81,76.81,76.81,1
20110401|2010-08-24 07:00,24,75.76,75.76,75.76,75.76,10
20110401|2010-08-24 08:00,24,75.8,75.8,75.8,75.8,1
20110401|2010-08-25 08:00,25,75.43,75.44,75.43,75.44,3
20110401|2010-08-25 09:30,25,75.02,75.02,74.75,74.75,8
20110401|2010-08-25 10:30,25,75.61,75.61,75.61,75.61,2
20110401|2010-08-26 10:30,26,78.21,78.21,78.21,78.21,4
20110401|2010-08-26 14:00,26,77.84,77.84,77.84,77.84,1
20110401|2010-08-27 08:00,27,78.22,78.22,78.22,78.22,5
20110401|2010-08-27 08:30,27,78.39,78.39,78.24,78.24,2
20110401|2010-08-27 09:00,27,77.48,77.66,77.45,77.66,46
20110401|2010-08-27 12:30,27,79.19,79.19,79.19,79.19,1
20110401|2010-08-30 09:30,30,79.5,79.5,79.5,79.5,1
20110401|2010-08-30 12:00,30,79.93,79.93,79.93,79.93,1
20110401|2010-08-30 13:00,30,79.91,79.91,79.91,79.91,1
20110401|2010-08-31 03:30,31,78.79,78.79,78.79,78.79,4
20110401|2010-08-31 08:00,31,79.76,79.98,79.73,79.98,22
20110401|2010-08-31 11:00,31,78.48,78.48,78.48,78.48,1
20110401|2010-08-31 12:30,31,78.77,78.77,78.65,78.65,13
20110401|2010-08-31 13:30,31,78.14,78.14,78.14,78.14,1
20110401|2010-09-01 07:00,1,79.09,79.09,79.09,79.09,1
20110401|2010-09-01 13:00,1,79.87,79.87,79.87,79.87,1
20110401|2010-09-02 08:00,2,78.83,78.83,78.83,78.83,1
20110401|2010-09-02 08:30,2,78.88,79.01,78.88,79.01,13
20110401|2010-09-02 09:30,2,79.47,79.47,79.47,79.47,3
20110401|2010-09-02 11:30,2,79.7,79.7,79.7,79.7,1
20110401|2010-09-03 06:00,3,79.94,79.94,79.94,79.94,1
20110401|2010-09-03 07:30,3,80.5,80.5,80.5,80.5,16
20110401|2010-09-03 08:30,3,80.48,80.5,80.47,80.47,28
20110401|2010-09-03 13:00,3,80,80,80,80,5
20110401|2010-09-07 03:00,7,79.31,79.31,79.31,79.31,1
20110401|2010-09-07 05:30,7,78.85,78.85,78.85,78.85,1
20110401|2010-09-07 06:00,7,78.93,78.93,78.93,78.93,1
20110401|2010-09-07 09:00,7,79.16,79.16,79.16,79.16,3
20110401|2010-09-07 11:30,7,80.16,80.16,80.11,80.11,15
20110401|2010-09-07 12:30,7,80.86,80.86,80.73,80.73,33
20110401|2010-09-08 04:00,8,79.95,79.98,79.95,79.97,24
20110401|2010-09-08 07:00,8,80.31,80.31,80.31,80.31,3
20110401|2010-09-08 09:00,8,80.62,80.62,80.62,80.62,1
20110401|2010-09-08 13:00,8,81.15,81.15,81.15,81.15,5
20110401|2010-09-08 14:00,8,80.9,80.9,80.9,80.9,2
20110401|2010-09-09 03:00,9,81.04,81.04,81.04,81.04,2
20110401|2010-09-09 05:30,9,80.95,80.95,80.95,80.95,1
20110401|2010-09-09 08:30,9,81.55,81.55,81.55,81.55,1
20110401|2010-09-09 09:00,9,81.46,81.49,81.46,81.49,14
20110401|2010-09-09 12:30,9,80.06,80.25,80.06,80.25,6
20110401|2010-09-09 15:30,9,79.74,79.74,79.72,79.72,12
20110401|2010-09-10 05:30,10,80.1,80.1,80.1,80.1,1
20110401|2010-09-10 09:30,10,80.63,80.63,80.63,80.63,7
20110401|2010-09-10 10:30,10,80.49,80.49,80.49,80.49,8
20110401|2010-09-10 13:00,10,80.4,80.75,80.4,80.75,52
20110401|2010-09-10 13:30,10,80.65,80.66,80.64,80.66,20
20110401|2010-09-13 02:30,13,81.08,81.08,81.08,81.08,2
20110401|2010-09-13 03:00,13,80.98,80.98,80.98,80.98,1
20110401|2010-09-13 03:30,13,81.05,81.05,81.05,81.05,2
20110401|2010-09-13 06:00,13,80.88,80.88,80.88,80.88,1
20110401|2010-09-13 07:30,13,80.8,80.8,80.8,80.8,3
20110401|2010-09-13 10:00,13,81.54,81.57,81.49,81.49,4
20110401|2010-09-13 10:30,13,81.26,81.26,81.26,81.26,1
20110401|2010-09-13 12:00,13,81.47,81.47,81.47,81.47,2
20110401|2010-09-14 09:30,14,81.93,81.99,81.81,81.99,92
20110401|2010-09-14 10:00,14,82.15,82.15,82.12,82.12,18
20110401|2010-09-14 12:00,14,81.5,81.5,81.5,81.5,10
20110401|2010-09-14 13:00,14,81.62,81.62,81.62,81.62,7
20110401|2010-09-14 13:30,14,81.62,81.62,81.62,81.62,1
20110401|2010-09-15 11:00,15,81.64,81.64,81.64,81.64,1
20110401|2010-09-15 13:00,15,81.41,81.41,81.33,81.33,2
20110401|2010-09-16 07:00,16,80.99,80.99,80.99,80.99,5
20110401|2010-09-16 13:00,16,80.36,80.36,80.36,80.36,1
20110401|2010-09-17 05:30,17,81.23,81.3,81.23,81.3,5
20110401|2010-09-17 06:00,17,81.27,81.27,81.27,81.27,1
20110401|2010-09-17 07:00,17,80.96,80.96,80.96,80.96,1
20110401|2010-09-17 09:30,17,79.77,79.77,79.77,79.77,22
20110401|2010-09-17 12:00,17,79.59,79.59,79.59,79.59,6
20110401|2010-09-17 13:00,17,80.17,80.17,80.17,80.17,1
20110401|2010-09-17 14:30,17,80.23,80.25,80.23,80.25,2
20110401|2010-09-20 07:30,20,80.02,80.02,80.01,80.01,9
20110401|2010-09-20 08:00,20,79.91,79.91,79.83,79.83,10
20110401|2010-09-20 08:30,20,80.23,80.44,80.23,80.44,30
20110401|2010-09-20 09:00,20,80.76,80.76,80.76,80.76,30
20110401|2010-09-20 09:30,20,81.16,81.17,81.16,81.17,4
20110401|2010-09-20 10:30,20,81.4,81.4,81.4,81.4,1
20110401|2010-09-20 11:30,20,81.29,81.29,81.29,81.29,1
20110401|2010-09-21 09:00,21,80.91,80.91,80.82,80.82,2
20110401|2010-09-21 11:30,21,80.83,80.83,80.79,80.8,75
20110401|2010-09-21 13:00,21,80.1,80.12,80.1,80.12,4
20110401|2010-09-21 13:30,21,80.11,80.11,80.11,80.11,1
20110401|2010-09-22 09:00,22,80.18,80.24,80.18,80.24,6
20110401|2010-09-22 10:30,22,79.45,79.45,79.45,79.45,1
20110401|2010-09-23 04:00,23,79.05,79.07,79.05,79.07,50
20110401|2010-09-23 07:30,23,78.68,78.68,78.68,78.68,1
20110401|2010-09-23 08:30,23,78.91,78.91,78.91,78.91,3
20110401|2010-09-23 14:00,23,79.49,79.49,79.49,79.49,1
20110401|2010-09-24 04:00,24,79.7,79.7,79.7,79.7,2
20110401|2010-09-24 05:00,24,79.75,79.75,79.75,79.75,9
20110401|2010-09-24 07:30,24,80.31,80.34,80.31,80.34,2
20110401|2010-09-24 08:00,24,80.28,80.28,79.77,79.91,18
20110401|2010-09-24 09:00,24,79.92,79.92,79.92,79.92,1
20110401|2010-09-24 09:30,24,80.51,80.51,80.51,80.51,2
20110401|2010-09-24 10:00,24,80.62,80.68,80.62,80.68,3
20110401|2010-09-24 10:30,24,80.6,80.6,80.5,80.5,150
20110401|2010-09-24 11:30,24,80.71,80.71,80.71,80.71,1
20110401|2010-09-24 12:00,24,80.57,80.57,80.56,80.56,24
20110401|2010-09-24 12:30,24,80.69,80.7,80.69,80.7,7
20110401|2010-09-24 14:00,24,80.54,80.54,80.54,80.54,4
20110401|2010-09-27 04:30,27,80.24,80.24,80.24,80.24,1
20110401|2010-09-27 08:30,27,80.4,80.4,79.82,79.82,66
20110401|2010-09-27 10:00,27,79.25,79.26,79.25,79.26,3
20110401|2010-09-27 12:30,27,79.79,79.79,79.79,79.79,1
20110401|2010-09-28 09:30,28,80.52,80.56,80.47,80.56,4
20110401|2010-09-28 10:00,28,80.57,80.57,80.57,80.57,35
20110401|2010-09-28 11:00,28,80.86,80.86,80.86,80.86,5
20110401|2010-09-28 13:00,28,80.28,80.28,80.28,80.28,1
20110401|2010-09-28 14:00,28,80.33,80.33,80.33,80.33,1
20110401|2010-09-29 07:30,29,80.84,80.84,80.84,80.84,23
20110401|2010-09-29 08:30,29,80.5,80.5,80.5,80.5,4
20110401|2010-09-29 09:00,29,80.17,80.17,80.17,80.17,50
20110401|2010-09-29 10:30,29,81.34,81.38,81.34,81.38,30
20110401|2010-09-29 11:00,29,81.63,81.88,81.63,81.88,4
20110401|2010-09-29 11:30,29,81.71,81.71,81.7,81.7,100
20110401|2010-09-29 12:00,29,81.78,81.78,81.78,81.78,5
20110401|2010-09-29 13:00,29,82.16,82.16,82.16,82.16,1
20110401|2010-09-29 13:30,29,82.21,82.21,82.21,82.21,1
20110401|2010-09-29 14:00,29,82.14,82.14,82.14,82.14,1
20110401|2010-09-29 15:00,29,82.16,82.2,82.16,82.2,3
20110401|2010-09-30 06:00,30,82.71,82.71,82.71,82.71,3
20110401|2010-09-30 07:30,30,83.06,83.12,83.06,83.12,7
20110401|2010-09-30 08:30,30,82.91,83.07,82.91,83.07,3
20110401|2010-09-30 09:00,30,83.03,83.03,83.03,83.03,1
20110401|2010-09-30 09:30,30,83.18,83.18,83.18,83.18,4
20110401|2010-09-30 10:30,30,82.86,83.15,82.86,83.15,3
20110401|2010-09-30 11:30,30,82.93,82.93,82.93,82.93,1
20110401|2010-09-30 12:00,30,83.13,83.24,83.13,83.23,4
20110401|2010-09-30 12:30,30,83.29,83.31,83.29,83.31,2
20110401|2010-09-30 13:00,30,83.42,83.68,83.37,83.68,16
20110401|2010-09-30 13:30,30,83.64,83.77,83.61,83.71,5
20110401|2010-10-01 02:30,1,84.11,84.11,84.11,84.11,1
20110401|2010-10-01 04:00,1,84.28,84.28,84.28,84.28,3
20110401|2010-10-01 06:30,1,84.74,84.74,84.74,84.74,3
20110401|2010-10-01 08:00,1,84.78,84.8,84.78,84.8,3
20110401|2010-10-01 08:30,1,84.78,84.78,84.57,84.57,16
20110401|2010-10-01 09:00,1,84.24,84.77,84.24,84.25,14
20110401|2010-10-01 09:30,1,84.13,84.17,84.02,84.17,5
20110401|2010-10-01 10:00,1,84.19,84.19,84.19,84.19,50
20110401|2010-10-01 12:00,1,84.71,84.82,84.62,84.62,9
20110401|2010-10-01 12:30,1,84.57,84.59,84.37,84.59,21
20110401|2010-10-01 13:00,1,84.74,84.98,84.7,84.9,23
20110401|2010-10-01 13:30,1,84.99,84.99,84.99,84.99,2
20110401|2010-10-01 14:30,1,84.99,84.99,84.99,84.99,1
20110401|2010-10-04 04:00,4,84.31,84.31,84.31,84.31,2
20110401|2010-10-04 05:00,4,84.37,84.37,84.37,84.37,1
20110401|2010-10-04 06:00,4,84.69,84.69,84.69,84.69,4
20110401|2010-10-04 08:00,4,85.25,85.25,85,85,13
20110401|2010-10-04 10:00,4,85.02,85.02,85.02,85.02,2
20110401|2010-10-04 10:30,4,85.09,85.09,84.96,84.96,12
20110401|2010-10-04 11:00,4,84.6,84.6,84.6,84.6,15
20110401|2010-10-04 11:30,4,84.63,84.63,84.52,84.52,3
20110401|2010-10-04 12:00,4,84.29,84.29,84.29,84.29,3
20110401|2010-10-04 13:30,4,84.61,84.67,84.61,84.61,4
20110401|2010-10-05 02:00,5,84.67,84.67,84.67,84.67,1
20110401|2010-10-05 02:30,5,84.66,84.66,84.66,84.66,4
20110401|2010-10-05 03:00,5,84.61,84.64,84.61,84.64,8
20110401|2010-10-05 05:00,5,84.71,84.83,84.71,84.83,3
20110401|2010-10-05 06:00,5,85.02,85.04,85,85,9
20110401|2010-10-05 06:30,5,84.72,84.72,84.71,84.71,4
20110401|2010-10-05 07:00,5,84.78,84.95,84.78,84.82,28
20110401|2010-10-05 07:30,5,85,85,85,85,10
20110401|2010-10-05 08:00,5,85,85.2,85,85.2,20
20110401|2010-10-05 09:30,5,85.19,85.19,85.1,85.18,158
20110401|2010-10-05 11:00,5,85.19,85.26,85.18,85.26,4
20110401|2010-10-05 11:30,5,85.36,85.49,85.36,85.49,12
20110401|2010-10-05 12:00,5,85.53,85.64,85.53,85.64,5
20110401|2010-10-05 12:30,5,85.56,85.74,85.56,85.74,15
20110401|2010-10-05 13:00,5,85.8,85.89,85.8,85.89,3
20110401|2010-10-05 15:00,5,85.76,85.76,85.76,85.76,3
20110401|2010-10-05 15:30,5,85.71,85.71,85.69,85.69,3
20110401|2010-10-06 04:30,6,85.92,85.94,85.86,85.86,43
20110401|2010-10-06 07:30,6,85.61,85.62,85.61,85.62,6
20110401|2010-10-06 08:00,6,85.89,85.91,85.82,85.91,16
20110401|2010-10-06 08:30,6,86.05,86.05,86.04,86.04,5
20110401|2010-10-06 09:00,6,86.09,86.09,85.92,85.92,4
20110401|2010-10-06 09:30,6,86.33,86.35,86.26,86.35,28
20110401|2010-10-06 10:00,6,86.43,87.01,86.43,86.85,19
20110401|2010-10-06 10:30,6,87.02,87.03,86.84,86.86,29
20110401|2010-10-06 11:30,6,86.62,86.67,86.62,86.67,5
20110401|2010-10-06 12:00,6,86.29,86.34,86.22,86.34,3
20110401|2010-10-06 12:30,6,86.44,86.44,86.44,86.44,1
20110401|2010-10-06 13:00,6,86.6,86.6,86.32,86.32,26
20110401|2010-10-07 04:00,7,86.48,86.49,86.48,86.49,5
20110401|2010-10-07 08:00,7,86.88,86.88,86.84,86.84,2
20110401|2010-10-07 08:30,7,86.45,86.45,85.63,85.67,17
20110401|2010-10-07 09:00,7,85.67,85.79,85.67,85.71,9
20110401|2010-10-07 09:30,7,85.76,85.76,85.66,85.67,5
20110401|2010-10-07 10:00,7,85.51,85.51,85.19,85.19,27
20110401|2010-10-07 10:30,7,85.56,85.56,85.56,85.56,1
20110401|2010-10-07 11:00,7,85.36,85.36,84.96,84.96,3
20110401|2010-10-07 11:30,7,84.53,84.74,84.53,84.57,7
20110401|2010-10-07 12:00,7,84.54,84.54,84.48,84.48,4
20110401|2010-10-07 12:30,7,84.34,84.78,84.31,84.78,34
20110401|2010-10-07 13:00,7,84.55,84.73,84.43,84.73,3
20110401|2010-10-08 03:30,8,83.96,83.96,83.96,83.96,1
20110401|2010-10-08 05:30,8,83.53,83.53,83.53,83.53,1
20110401|2010-10-08 06:30,8,83.91,83.91,83.91,83.91,1
20110401|2010-10-08 07:00,8,83.7,83.87,83.7,83.85,3
20110401|2010-10-08 07:30,8,83.79,84.58,83.49,83.71,25
20110401|2010-10-08 08:00,8,84.24,84.68,84.21,84.59,26
20110401|2010-10-08 08:30,8,84.75,85.27,84.75,85.27,11
20110401|2010-10-08 09:00,8,85.27,85.27,85.27,85.27,1
20110401|2010-10-08 09:30,8,85.7,85.7,85.7,85.7,1
20110401|2010-10-08 10:00,8,85.74,85.74,85.74,85.74,1
20110401|2010-10-08 10:30,8,85.91,85.91,85.85,85.85,3
20110401|2010-10-08 11:00,8,85.54,85.58,85.54,85.58,3
20110401|2010-10-08 11:30,8,85.41,85.41,85.41,85.41,1
20110401|2010-10-08 12:00,8,85.48,85.48,85.48,85.48,1
20110401|2010-10-08 12:30,8,85.49,85.49,85.33,85.33,2
20110401|2010-10-08 13:00,8,85.49,85.49,85.49,85.49,1
20110401|2010-10-08 13:30,8,85.43,85.43,85.43,85.43,3
20110401|2010-10-11 04:00,11,85.71,85.76,85.71,85.75,11
20110401|2010-10-11 05:00,11,85.72,85.72,85.63,85.63,6
20110401|2010-10-11 06:00,11,85.24,85.24,85.22,85.22,17
20110401|2010-10-11 06:30,11,85.52,85.52,85.52,85.52,1
20110401|2010-10-11 07:00,11,85.49,85.49,85.36,85.36,9
20110401|2010-10-11 08:30,11,85.39,85.39,85.39,85.39,1
20110401|2010-10-11 09:00,11,85.47,85.47,85.47,85.47,1
20110401|2010-10-11 09:30,11,85.08,85.08,85.08,85.08,1
20110401|2010-10-11 11:30,11,85.39,85.39,85.39,85.39,5
20110401|2010-10-11 12:00,11,85.38,85.4,85.38,85.4,31
20110401|2010-10-11 13:00,11,85.58,85.58,85.49,85.51,6
20110401|2010-10-12 02:30,12,84.56,84.56,84.56,84.56,5
20110401|2010-10-12 07:30,12,85.53,85.53,85.53,85.53,5
20110401|2010-10-12 08:00,12,85.33,85.36,85.27,85.36,10
20110401|2010-10-12 08:30,12,85.38,85.38,85.09,85.09,4
20110401|2010-10-12 09:00,12,84.96,85,84.85,84.85,17
20110401|2010-10-12 09:30,12,84.69,84.86,84.68,84.81,118
20110401|2010-10-12 10:00,12,84.85,85.03,84.79,85.03,32
20110401|2010-10-12 11:00,12,84.92,84.94,84.9,84.9,3
20110401|2010-10-12 11:30,12,84.98,84.98,84.98,84.98,1
20110401|2010-10-12 12:00,12,85,85,85,85,1
20110401|2010-10-12 12:30,12,85.19,85.19,85.19,85.19,1
20110401|2010-10-12 13:00,12,85.34,85.42,85.08,85.08,4
20110401|2010-10-13 07:00,13,85.85,85.85,85.85,85.85,1
20110401|2010-10-13 08:30,13,85.72,85.75,85.62,85.62,19
20110401|2010-10-13 09:00,13,85.68,85.68,85.68,85.68,2
20110401|2010-10-13 09:30,13,86.09,86.09,86.09,86.09,1
20110401|2010-10-13 10:00,13,86.2,86.2,86.2,86.2,1
20110401|2010-10-13 10:30,13,86.22,86.22,86.22,86.22,2
20110401|2010-10-13 11:00,13,86.22,86.22,86.15,86.15,7
20110401|2010-10-13 11:30,13,86.24,86.24,86.24,86.24,1
20110401|2010-10-13 14:00,13,85.92,85.94,85.92,85.94,28
20110401|2010-10-13 15:00,13,85.88,85.88,85.88,85.88,4
20110401|2010-10-13 15:30,13,85.88,85.88,85.88,85.88,1
20110401|2010-10-14 04:30,14,86.19,86.19,86.19,86.19,1
20110401|2010-10-14 05:00,14,85.97,86.2,85.95,86.13,22
20110401|2010-10-14 07:00,14,86.2,86.2,86.2,86.2,1
20110401|2010-10-14 08:00,14,86.16,86.16,86.16,86.16,15
20110401|2010-10-14 09:00,14,85.78,85.98,85.78,85.97,23
20110401|2010-10-14 09:30,14,86.15,86.15,86.15,86.15,2
20110401|2010-10-14 10:00,14,86.3,86.48,86.21,86.21,95
20110401|2010-10-14 10:30,14,85.7,85.7,85.7,85.7,10
20110401|2010-10-14 11:00,14,85.71,85.71,85.63,85.65,21
20110401|2010-10-14 12:00,14,85.29,85.29,85.29,85.29,1
20110401|2010-10-14 13:00,14,85.51,85.55,85.51,85.55,22
20110401|2010-10-15 05:00,15,85.46,85.47,85.41,85.41,21
20110401|2010-10-15 07:00,15,85.33,85.33,85.33,85.33,1
20110401|2010-10-15 07:30,15,85.36,85.39,85.36,85.39,2
20110401|2010-10-15 08:00,15,84.83,85.31,84.83,85.31,3
20110401|2010-10-15 09:00,15,85,85,85,85,1
20110401|2010-10-15 09:30,15,85,85,85,85,1
20110401|2010-10-15 10:30,15,84.98,85,84.98,85,2
20110401|2010-10-15 11:00,15,84.55,84.55,84.26,84.31,12
20110401|2010-10-15 13:00,15,83.92,83.92,83.84,83.84,3
20110401|2010-10-18 01:30,18,83.46,83.46,83.46,83.46,2
20110401|2010-10-18 02:30,18,83.53,83.53,83.49,83.49,2
20110401|2010-10-18 03:30,18,83.33,83.33,83.28,83.28,14
20110401|2010-10-18 04:30,18,83.75,83.75,83.75,83.75,1
20110401|2010-10-18 07:00,18,84.26,84.26,84.26,84.26,1
20110401|2010-10-18 07:30,18,84.41,84.41,84.41,84.41,4
20110401|2010-10-18 08:30,18,84.79,84.81,84.79,84.81,5
20110401|2010-10-18 09:30,18,85.22,85.32,85.22,85.32,24
20110401|2010-10-18 11:00,18,85.6,85.65,85.52,85.52,7
20110401|2010-10-18 11:30,18,85.81,85.81,85.81,85.81,3
20110401|2010-10-18 12:00,18,85.89,85.9,85.86,85.86,5
20110401|2010-10-18 12:30,18,85.76,85.76,85.68,85.68,2
20110401|2010-10-18 13:00,18,85.58,85.58,85.58,85.58,1
20110401|2010-10-18 13:30,18,85.96,85.96,85.96,85.96,4
20110401|2010-10-18 14:00,18,86.06,86.06,86.04,86.04,5
20110401|2010-10-18 16:00,18,85.79,85.79,85.79,85.79,1
20110401|2010-10-19 05:00,19,85.51,85.51,85.28,85.28,5
20110401|2010-10-19 05:30,19,85.32,85.39,85.32,85.39,4
20110401|2010-10-19 06:00,19,84.97,84.97,84.97,84.97,8
20110401|2010-10-19 06:30,19,84.8,84.81,84.47,84.47,6
20110401|2010-10-19 07:00,19,84.77,84.77,84.48,84.48,9
20110401|2010-10-19 07:30,19,84.74,84.74,84.45,84.45,27
20110401|2010-10-19 08:00,19,83.87,83.87,83.49,83.55,15
20110401|2010-10-19 08:30,19,83.67,83.67,83.66,83.66,15
20110401|2010-10-19 09:00,19,84.04,84.04,84.04,84.04,6
20110401|2010-10-19 10:00,19,83.95,83.95,83.95,83.95,1
20110401|2010-10-19 10:30,19,84.31,84.31,84.25,84.25,3
20110401|2010-10-19 11:00,19,84.14,84.23,84.14,84.23,5
20110401|2010-10-19 11:30,19,83.9,83.9,83.77,83.77,3
20110401|2010-10-19 12:00,19,83.81,83.81,83.81,83.81,1
20110401|2010-10-19 14:00,19,82.38,82.38,82.38,82.38,11
20110401|2010-10-19 14:30,19,82.33,82.33,82.31,82.33,13
20110401|2010-10-19 21:00,20,82.65,82.65,82.65,82.65,1
20110401|2010-10-20 02:30,20,82.9,83.15,82.9,83.15,7
20110401|2010-10-20 05:00,20,83.23,83.23,83.23,83.23,12
20110401|2010-10-20 05:30,20,83.39,83.39,83.39,83.39,1
20110401|2010-10-20 08:00,20,82.71,82.71,82.71,82.71,2
20110401|2010-10-20 09:30,20,84.01,84.01,84.01,84.01,1
20110401|2010-10-20 11:00,20,84.09,84.29,84.07,84.29,104
20110401|2010-10-20 11:30,20,84.18,84.18,84.18,84.18,3
20110401|2010-10-20 12:00,20,84.31,84.52,84.31,84.52,30
20110401|2010-10-20 12:30,20,84.55,84.55,84.41,84.41,12
20110401|2010-10-20 13:00,20,84.37,84.4,84.3,84.34,14
20110401|2010-10-20 14:00,20,84.59,84.59,84.59,84.59,4
20110401|2010-10-20 23:00,21,84.19,84.19,84.19,84.19,2
20110401|2010-10-20 23:30,21,84.15,84.15,84.14,84.14,2
20110401|2010-10-21 03:00,21,84.69,84.69,84.69,84.69,1
20110401|2010-10-21 08:30,21,84.5,84.5,84.5,84.5,1
20110401|2010-10-21 09:00,21,84.62,84.62,84.62,84.62,1
20110401|2010-10-21 11:00,21,83.4,83.4,83.32,83.32,7
20110401|2010-10-21 13:00,21,82.68,82.88,82.67,82.88,9
20110401|2010-10-21 13:30,21,82.93,82.93,82.93,82.93,1
20110401|2010-10-22 03:00,22,83.13,83.13,83.12,83.12,4
20110401|2010-10-22 04:00,22,83.36,83.4,83.36,83.4,12
20110401|2010-10-22 04:30,22,83.51,83.6,83.51,83.6,15
20110401|2010-10-22 08:30,22,83.81,83.81,83.72,83.72,7
20110401|2010-10-22 13:00,22,83.8,83.8,83.8,83.8,5
20110401|2010-10-22 14:00,22,83.95,83.95,83.95,83.95,1
20110401|2010-10-24 21:00,25,84.53,84.53,84.53,84.53,1
20110401|2010-10-25 02:30,25,84.84,84.84,84.84,84.84,5
20110401|2010-10-25 05:00,25,84.69,84.69,84.69,84.69,50
20110401|2010-10-25 06:30,25,84.35,84.35,84.35,84.35,41
20110401|2010-10-25 07:00,25,84.49,84.49,84.49,84.49,9
20110401|2010-10-25 07:30,25,84.59,84.59,84.59,84.59,11
20110401|2010-10-25 08:30,25,84.98,85.15,84.98,85.13,52
20110401|2010-10-25 09:00,25,85.13,85.13,85.13,85.13,6
20110401|2010-10-25 09:30,25,84.85,84.85,84.82,84.82,3
20110401|2010-10-25 10:00,25,84.51,84.51,84.25,84.25,42
20110401|2010-10-25 10:30,25,84.7,84.7,84.7,84.7,4
20110401|2010-10-25 11:00,25,83.85,83.96,83.85,83.96,2
20110401|2010-10-25 11:30,25,83.88,83.88,83.88,83.88,2
20110401|2010-10-25 12:00,25,83.76,83.76,83.73,83.73,5
20110401|2010-10-25 12:30,25,83.86,83.86,83.76,83.76,30
20110401|2010-10-25 14:00,25,84.51,84.51,84.51,84.51,1
20110401|2010-10-26 03:30,26,84.1,84.1,84.1,84.1,2
20110401|2010-10-26 08:00,26,84.34,84.34,84.34,84.34,1
20110401|2010-10-26 09:00,26,84.38,84.38,84.38,84.38,4
20110401|2010-10-26 10:00,26,84.37,84.58,84.37,84.52,51
20110401|2010-10-26 10:30,26,84.62,84.62,84.62,84.62,21
20110401|2010-10-26 11:00,26,84.7,84.7,84.54,84.61,229
20110401|2010-10-26 11:30,26,84.44,84.44,84.37,84.37,11
20110401|2010-10-26 13:00,26,84.48,84.48,84.48,84.48,1
20110401|2010-10-27 02:30,27,83.89,83.89,83.79,83.79,15
20110401|2010-10-27 03:00,27,83.83,83.83,83.83,83.83,2
20110401|2010-10-27 03:30,27,84,84,84,84,1
20110401|2010-10-27 06:30,27,83.85,83.85,83.85,83.85,1
20110401|2010-10-27 07:00,27,83.75,83.75,83.75,83.75,1
20110401|2010-10-27 09:00,27,83.16,83.16,83.16,83.16,6
20110401|2010-10-27 10:30,27,83.53,83.53,83.52,83.52,5
20110401|2010-10-27 11:00,27,83.63,83.63,83.63,83.63,10
20110401|2010-10-27 13:00,27,84.02,84.12,84.02,84.12,10
20110401|2010-10-27 14:30,27,84.23,84.23,84.23,84.23,1
20110401|2010-10-27 15:00,27,84.29,84.29,84.29,84.29,1
20110401|2010-10-28 02:00,28,84.4,84.4,84.4,84.4,5
20110401|2010-10-28 05:30,28,84.48,84.48,84.48,84.48,1
20110401|2010-10-28 07:00,28,84.49,84.49,84.49,84.49,2
20110401|2010-10-28 08:00,28,84.67,84.67,84.67,84.67,1
20110401|2010-10-28 09:30,28,84.09,84.14,84.08,84.1,10
20110401|2010-10-28 10:00,28,84.06,84.54,84.05,84.54,36
20110401|2010-10-28 10:30,28,84.35,84.35,84.32,84.32,15
20110401|2010-10-28 13:00,28,84.64,84.64,84.41,84.41,3
20110401|2010-10-28 15:30,28,84.32,84.36,84.32,84.36,4
20110401|2010-10-29 08:30,29,83.8,83.8,83.8,83.8,10
20110401|2010-10-29 09:00,29,84.08,84.08,84.08,84.08,1
20110401|2010-10-29 10:30,29,83.55,83.55,83.03,83.03,2
20110401|2010-10-29 11:00,29,83.14,83.14,83.14,83.14,1
20110401|2010-10-29 11:30,29,83.59,83.59,83.59,83.59,1
20110401|2010-10-29 12:30,29,83.44,83.44,83.44,83.44,4
20110401|2010-10-29 13:30,29,83.58,83.58,83.58,83.58,14
20110401|2010-10-29 15:30,29,83.58,83.65,83.58,83.63,15
20110401|2010-11-01 03:00,1,83.91,83.92,83.91,83.92,14
20110401|2010-11-01 03:30,1,83.92,83.92,83.92,83.92,2
20110401|2010-11-01 04:30,1,84.1,84.19,84.1,84.1,45
20110401|2010-11-01 05:30,1,84.09,84.09,84.09,84.09,2
20110401|2010-11-01 06:00,1,84.29,84.29,84.29,84.29,7
20110401|2010-11-01 06:30,1,84.29,84.29,84.29,84.29,1
20110401|2010-11-01 08:00,1,84.77,85.9,84.77,85.74,47
20110401|2010-11-01 09:00,1,85.7,85.7,85.43,85.44,34
20110401|2010-11-01 09:30,1,85.51,85.51,85.51,85.51,1
20110401|2010-11-01 11:30,1,85.33,85.33,85.27,85.27,18
20110401|2010-11-01 12:00,1,85.38,85.38,85.38,85.38,1
20110401|2010-11-01 12:30,1,85.6,85.65,85.56,85.56,31
20110401|2010-11-01 13:00,1,85.11,85.11,85.05,85.08,5
20110401|2010-11-01 13:30,1,85,85,84.98,84.99,5
20110401|2010-11-01 14:00,1,84.78,84.78,84.78,84.78,1
20110401|2010-11-02 03:00,2,85.48,85.48,85.48,85.48,1
20110401|2010-11-02 03:30,2,85.42,85.42,85.42,85.42,1
20110401|2010-11-02 08:00,2,85.93,86.11,85.93,85.98,34
20110401|2010-11-02 08:30,2,85.91,85.91,85.91,85.91,2
20110401|2010-11-02 09:00,2,85.85,85.93,85.78,85.84,26
20110401|2010-11-02 10:00,2,85.71,85.71,85.71,85.71,1
20110401|2010-11-02 11:30,2,86.15,86.15,86.15,86.15,1
20110401|2010-11-02 12:00,2,86.16,86.16,86.16,86.16,10
20110401|2010-11-02 13:00,2,85.84,85.9,85.7,85.9,47
20110401|2010-11-02 13:30,2,85.85,85.85,85.85,85.85,10
20110401|2010-11-02 15:30,2,86.1,86.25,86.1,86.25,24
20110401|2010-11-03 06:00,3,86.6,86.84,86.6,86.84,7
20110401|2010-11-03 07:30,3,86.68,86.76,86.67,86.76,4
20110401|2010-11-03 08:00,3,86.31,86.31,86.31,86.31,1
20110401|2010-11-03 09:00,3,86.51,86.61,86.48,86.61,18
20110401|2010-11-03 09:30,3,86.62,86.98,86.62,86.98,5
20110401|2010-11-03 10:00,3,86.21,86.21,86.01,86.01,16
20110401|2010-11-03 12:00,3,86.59,86.59,86.58,86.58,14
20110401|2010-11-03 12:30,3,86.75,86.75,86.65,86.65,13
20110401|2010-11-03 13:00,3,86.78,87.07,86.68,87.07,28
20110401|2010-11-03 13:30,3,86.44,86.97,86.44,86.96,36
20110401|2010-11-03 20:30,4,87.18,87.18,87.18,87.18,2
20110401|2010-11-03 21:00,4,87.18,87.18,87.18,87.18,2
20110401|2010-11-03 23:30,4,87.31,87.35,87.31,87.35,3
20110401|2010-11-04 00:00,4,87.35,87.35,87.35,87.35,1
20110401|2010-11-04 04:30,4,87.99,87.99,87.99,87.99,2
20110401|2010-11-04 05:00,4,87.98,87.98,87.96,87.96,20
20110401|2010-11-04 06:00,4,87.8,87.8,87.77,87.77,6
20110401|2010-11-04 06:30,4,87.72,87.8,87.72,87.78,8
20110401|2010-11-04 07:00,4,88.16,88.18,88.16,88.18,8
20110401|2010-11-04 07:30,4,88.26,88.54,88.26,88.48,29
20110401|2010-11-04 08:00,4,88.51,88.54,88.51,88.54,64
20110401|2010-11-04 08:30,4,88.43,88.43,88.04,88.04,13
20110401|2010-11-04 09:00,4,87.91,88.22,87.88,88.22,19
20110401|2010-11-04 09:30,4,88.33,88.33,88.23,88.23,8
20110401|2010-11-04 10:00,4,88.22,88.37,88.22,88.37,27
20110401|2010-11-04 11:00,4,88.03,88.04,88.03,88.04,3
20110401|2010-11-04 11:30,4,88.1,88.1,88.04,88.04,24
20110401|2010-11-04 12:00,4,88.2,88.2,88.2,88.2,1
20110401|2010-11-04 12:30,4,88.1,88.2,88.1,88.2,7
20110401|2010-11-04 13:00,4,88.34,88.45,88.34,88.42,12
20110401|2010-11-04 13:30,4,88.42,88.64,88.42,88.49,169
20110401|2010-11-04 14:00,4,88.55,88.56,88.55,88.56,34
20110401|2010-11-04 15:00,4,88.57,88.61,88.57,88.61,2
20110401|2010-11-05 06:30,5,88.38,88.39,88.38,88.39,5
20110401|2010-11-05 07:30,5,88.75,88.75,88.75,88.75,2
20110401|2010-11-05 10:30,5,88.56,88.56,88.56,88.56,15
20110401|2010-11-05 11:00,5,87.9,88.14,87.9,88.14,3
20110401|2010-11-05 12:30,5,88.34,88.41,88.34,88.41,8
20110401|2010-11-05 16:00,5,89.22,89.22,89.22,89.22,5
20110401|2010-11-07 20:30,8,88.8,88.8,88.8,88.8,1
20110401|2010-11-08 04:30,8,88.44,88.44,88.44,88.44,1
20110401|2010-11-08 06:00,8,88.49,88.49,88.49,88.49,1
20110401|2010-11-08 08:00,8,88.54,88.54,88.54,88.54,1
20110401|2010-11-08 08:30,8,88.56,88.56,88.09,88.1,12
20110401|2010-11-08 09:30,8,88.38,88.38,88.17,88.17,12
20110401|2010-11-08 10:00,8,88.02,88.23,88.02,88.21,26
20110401|2010-11-08 11:00,8,88.54,89.01,88.54,89.01,33
20110401|2010-11-08 11:30,8,88.89,88.89,88.8,88.82,293
20110401|2010-11-08 13:00,8,88.62,89.04,88.62,89.03,49
20110401|2010-11-08 20:00,9,88.82,88.82,88.82,88.82,1
20110401|2010-11-09 04:30,9,89.18,89.51,89.18,89.51,81
20110401|2010-11-09 05:30,9,89.32,89.32,89.32,89.32,1
20110401|2010-11-09 07:00,9,89.35,89.35,89.3,89.3,2
20110401|2010-11-09 07:30,9,89.26,89.33,89.25,89.33,17
20110401|2010-11-09 08:00,9,89.22,89.31,89.21,89.31,13
20110401|2010-11-09 09:00,9,89.18,89.34,89.18,89.34,15
20110401|2010-11-09 09:30,9,89.23,89.23,89.23,89.23,3
20110401|2010-11-09 10:00,9,89.06,89.06,89.06,89.06,1
20110401|2010-11-09 10:30,9,89.17,89.2,89.17,89.2,65
20110401|2010-11-09 12:30,9,88.62,88.66,88.62,88.66,10
20110401|2010-11-09 13:00,9,88.73,88.73,88.73,88.73,3
20110401|2010-11-09 13:30,9,88.7,88.7,88.7,88.7,15
20110401|2010-11-09 14:30,9,87.9,87.9,87.9,87.9,1
20110401|2010-11-10 01:30,10,88.61,88.61,88.61,88.61,1
20110401|2010-11-10 04:30,10,88.81,88.81,88.52,88.52,22
20110401|2010-11-10 06:00,10,88.25,88.25,88.22,88.23,20
20110401|2010-11-10 07:00,10,88.73,88.73,88.73,88.73,2
20110401|2010-11-10 08:00,10,89.22,89.22,89.13,89.13,3
20110401|2010-11-10 08:30,10,88.82,88.82,88.81,88.81,2
20110401|2010-11-10 09:00,10,88.52,88.52,88.52,88.52,2
20110401|2010-11-10 09:30,10,88.86,88.91,88.86,88.91,6
20110401|2010-11-10 10:00,10,88.63,88.63,88.58,88.58,2
20110401|2010-11-10 10:30,10,89.48,89.48,89.48,89.48,4
20110401|2010-11-10 12:00,10,89,89.1,89,89.1,20
20110401|2010-11-10 13:00,10,89.43,89.43,89.35,89.35,61
20110401|2010-11-10 14:00,10,89.3,89.3,89.3,89.3,1
20110401|2010-11-10 15:30,10,89.46,89.46,89.46,89.46,1
20110401|2010-11-11 07:00,11,89.58,89.58,89.58,89.58,4
20110401|2010-11-11 08:00,11,89.32,89.32,89.32,89.32,1
20110401|2010-11-11 09:00,11,89.45,89.45,89.45,89.45,2
20110401|2010-11-11 10:00,11,89.42,89.42,89.42,89.42,3
20110401|2010-11-11 11:30,11,89.45,89.45,89.45,89.45,27
20110401|2010-11-11 12:00,11,89.34,89.34,89.34,89.34,10
20110401|2010-11-11 12:30,11,89.39,89.39,89.39,89.39,1
20110401|2010-11-11 13:00,11,89.63,89.63,89.63,89.63,1
20110401|2010-11-12 03:00,12,87.67,87.67,87.67,87.67,1
20110401|2010-11-12 03:30,12,87.68,87.68,87.68,87.68,5
20110401|2010-11-12 06:00,12,87.98,87.98,87.98,87.98,2
20110401|2010-11-12 06:30,12,87.87,87.87,87.87,87.87,1
20110401|2010-11-12 07:30,12,87.97,88.29,87.97,88.29,2
20110401|2010-11-12 08:00,12,88.04,88.11,88.02,88.11,11
20110401|2010-11-12 09:30,12,87.33,87.33,87.12,87.17,9
20110401|2010-11-12 10:30,12,87.14,87.14,87.05,87.05,2
20110401|2010-11-12 11:00,12,86.98,86.98,86.51,86.59,3
20110401|2010-11-12 11:30,12,86.4,86.4,86.31,86.38,66
20110401|2010-11-12 13:00,12,86.7,86.7,86.7,86.7,1
20110401|2010-11-12 14:00,12,86.65,86.65,86.65,86.65,1
20110401|2010-11-15 06:30,15,87.31,87.31,87.31,87.31,4
20110401|2010-11-15 07:30,15,87.06,87.06,87.06,87.06,3
20110401|2010-11-15 08:30,15,87.31,87.31,87,87,4
20110401|2010-11-15 09:30,15,86.95,86.95,86.95,86.95,10
20110401|2010-11-15 10:30,15,86.69,87.11,86.69,87.07,8
20110401|2010-11-15 11:00,15,87.1,87.11,87.1,87.11,14
20110401|2010-11-15 12:30,15,86.8,86.8,86.78,86.79,25
20110401|2010-11-15 13:30,15,86.51,86.51,86.49,86.49,3
20110401|2010-11-15 14:00,15,86.49,86.49,86.37,86.37,10
20110401|2010-11-16 03:30,16,86.02,86.02,85.94,85.94,4
20110401|2010-11-16 04:00,16,85.99,85.99,85.99,85.99,1
20110401|2010-11-16 07:00,16,85.73,85.73,85.73,85.73,1
20110401|2010-11-16 09:00,16,85.05,85.18,85.02,85.18,6
20110401|2010-11-16 09:30,16,84.95,84.95,84.91,84.91,8
20110401|2010-11-16 10:00,16,84.84,84.84,84.58,84.67,34
20110401|2010-11-16 10:30,16,84.77,84.78,84.25,84.31,79
20110401|2010-11-16 11:00,16,84.59,84.6,84.46,84.46,8
20110401|2010-11-16 11:30,16,84.45,84.45,84.45,84.45,1
20110401|2010-11-16 12:00,16,84.4,84.4,84.4,84.4,1
20110401|2010-11-16 12:30,16,84.68,84.68,84.53,84.53,4
20110401|2010-11-16 13:00,16,84.84,84.84,84.35,84.35,20
20110401|2010-11-16 13:30,16,84.35,84.35,84.19,84.19,28
20110401|2010-11-16 14:00,16,84.21,84.24,84.21,84.24,2
20110401|2010-11-17 01:30,17,83.58,83.58,83.58,83.58,11
20110401|2010-11-17 02:00,17,83.56,83.56,83.56,83.56,1
20110401|2010-11-17 03:00,17,83.53,83.53,83.53,83.53,1
20110401|2010-11-17 07:00,17,84.05,84.21,84.03,84.21,9
20110401|2010-11-17 07:30,17,84.47,84.47,83.97,83.97,4
20110401|2010-11-17 08:00,17,83.9,83.9,83.9,83.9,110
20110401|2010-11-17 08:30,17,83.88,83.88,83.77,83.78,51
20110401|2010-11-17 09:00,17,83.8,83.8,83.8,83.8,7
20110401|2010-11-17 09:30,17,84.3,84.3,84.28,84.28,13
20110401|2010-11-17 10:00,17,83.9,83.9,83.63,83.87,18
20110401|2010-11-17 10:30,17,83.68,83.71,83.68,83.71,10
20110401|2010-11-17 11:00,17,83.7,83.7,83.1,83.12,123
20110401|2010-11-17 11:30,17,83.02,83.03,83.02,83.03,10
20110401|2010-11-17 12:00,17,82.96,83.01,82.96,83,20
20110401|2010-11-17 12:30,17,83.1,83.1,82.97,82.97,20
20110401|2010-11-17 13:00,17,82.93,82.93,82.52,82.7,31
20110401|2010-11-17 13:30,17,82.73,82.73,82.73,82.73,1
20110401|2010-11-17 14:00,17,82.66,82.66,82.64,82.64,3
20110401|2010-11-17 23:30,18,83.49,83.52,83.49,83.52,5
20110401|2010-11-18 00:00,18,83.68,83.68,83.68,83.68,1
20110401|2010-11-18 00:30,18,83.76,83.77,83.6,83.65,10
20110401|2010-11-18 01:00,18,83.66,83.66,83.66,83.66,2
20110401|2010-11-18 01:30,18,83.77,83.77,83.77,83.77,1
20110401|2010-11-18 02:30,18,83.75,83.94,83.75,83.92,3
20110401|2010-11-18 03:00,18,84.3,84.34,84.11,84.12,23
20110401|2010-11-18 07:00,18,84.01,84.01,84.01,84.01,1
20110401|2010-11-18 07:30,18,84.06,84.06,84.06,84.06,10
20110401|2010-11-18 08:00,18,83.75,83.88,83.68,83.86,86
20110401|2010-11-18 08:30,18,83.91,83.91,83.91,83.91,11
20110401|2010-11-18 09:00,18,83.78,83.78,83.78,83.78,5
20110401|2010-11-18 09:30,18,83.83,83.83,83.81,83.81,7
20110401|2010-11-18 10:00,18,83.85,83.85,83.85,83.85,1
20110401|2010-11-18 11:00,18,84.2,84.48,84.2,84.48,26
20110401|2010-11-18 11:30,18,84.41,84.42,84.41,84.42,12
20110401|2010-11-18 13:00,18,84.13,84.13,84.13,84.13,1
20110401|2010-11-18 13:30,18,84.06,84.13,84.06,84.13,23
20110401|2010-11-18 14:00,18,84.21,84.21,84.21,84.21,2
20110401|2010-11-18 21:00,19,83.92,83.92,83.92,83.92,1
20110401|2010-11-19 02:30,19,84.62,84.74,84.62,84.74,30
20110401|2010-11-19 03:00,19,84.74,84.85,84.62,84.62,6
20110401|2010-11-19 03:30,19,84.65,84.65,84.62,84.62,3
20110401|2010-11-19 04:00,19,84.54,84.54,84.54,84.54,5
20110401|2010-11-19 04:30,19,83.66,84.66,83.66,84.63,26
20110401|2010-11-19 07:00,19,83.42,83.69,83.42,83.69,13
20110401|2010-11-19 07:30,19,83.76,83.76,83.4,83.4,3
20110401|2010-11-19 08:00,19,83.47,83.47,83.45,83.47,43
20110401|2010-11-19 08:30,19,83.55,83.55,82.78,82.91,45
20110401|2010-11-19 09:00,19,82.98,82.98,82.9,82.91,7
20110401|2010-11-19 09:30,19,83.18,83.63,83.17,83.48,12
20110401|2010-11-19 10:30,19,83.13,83.13,82.92,82.92,79
20110401|2010-11-19 11:00,19,82.99,83,82.99,83,12
20110401|2010-11-19 12:00,19,83.07,83.07,83.07,83.07,1
20110401|2010-11-19 12:30,19,82.99,82.99,82.99,82.99,2
20110401|2010-11-19 13:00,19,83.16,83.16,83.16,83.16,1
20110401|2010-11-19 13:30,19,83.36,83.36,83.36,83.36,2
20110401|2010-11-19 14:30,19,83.36,83.36,83.36,83.36,15
20110401|2010-11-19 15:00,19,83.34,83.34,83.34,83.34,1
20110401|2010-11-22 04:00,22,84.24,84.24,84.24,84.24,1
20110401|2010-11-22 06:00,22,83.77,83.77,83.76,83.76,5
20110401|2010-11-22 06:30,22,83.71,83.71,83.71,83.71,1
20110401|2010-11-22 07:00,22,83.42,83.42,83.42,83.42,2
20110401|2010-11-22 07:30,22,83.38,83.38,83.37,83.38,13
20110401|2010-11-22 08:00,22,83.08,83.2,83.08,83.2,6
20110401|2010-11-22 09:00,22,83,83.03,83,83.03,3
20110401|2010-11-22 09:30,22,82.8,82.8,82.61,82.61,11
20110401|2010-11-22 10:00,22,82.62,82.62,82.38,82.38,14
20110401|2010-11-22 11:00,22,82.46,82.48,82.46,82.47,3
20110401|2010-11-22 13:00,22,83.14,83.23,83.14,83.17,23
20110401|2010-11-22 13:30,22,83.17,83.17,83.09,83.1,25
20110401|2010-11-22 14:00,22,83.06,83.06,83.06,83.06,20
20110401|2010-11-22 14:30,22,83.05,83.06,83.05,83.06,15
20110401|2010-11-23 01:30,23,82.41,82.41,82.41,82.41,1
20110401|2010-11-23 03:00,23,83.04,83.04,83.04,83.04,3
20110401|2010-11-23 05:00,23,82.87,82.87,82.87,82.87,1
20110401|2010-11-23 05:30,23,82.66,82.66,82.66,82.66,1
20110401|2010-11-23 06:00,23,82.42,82.42,82.36,82.36,8
20110401|2010-11-23 07:00,23,81.95,82.14,81.84,82.14,7
20110401|2010-11-23 07:30,23,82,82.02,81.87,82.02,53
20110401|2010-11-23 08:00,23,82.18,82.51,82.18,82.51,23
20110401|2010-11-23 08:30,23,82.49,82.49,82.33,82.33,6
20110401|2010-11-23 09:00,23,82.3,82.3,82.18,82.28,11
20110401|2010-11-23 09:30,23,82.45,82.45,82.45,82.45,2
20110401|2010-11-23 10:00,23,82.46,82.46,82.4,82.4,34
20110401|2010-11-23 10:30,23,82.51,82.63,82.37,82.62,42
20110401|2010-11-23 11:00,23,82.79,82.95,82.79,82.95,58
20110401|2010-11-23 11:30,23,83.22,83.22,83.05,83.11,32
20110401|2010-11-23 12:00,23,83.31,83.31,83.31,83.31,4
20110401|2010-11-23 12:30,23,82.81,82.81,82.81,82.81,7
20110401|2010-11-23 13:00,23,82.56,82.57,82.51,82.53,18
20110401|2010-11-23 13:30,23,82.9,82.9,82.9,82.9,1
20110401|2010-11-24 07:00,24,83.2,83.2,83.2,83.2,1
20110401|2010-11-24 07:30,24,83.15,83.15,83.15,83.15,2
20110401|2010-11-24 08:00,24,82.95,83.14,82.95,83.14,17
20110401|2010-11-24 08:30,24,83.07,83.07,83.07,83.07,1
20110401|2010-11-24 09:30,24,83.54,83.83,83.54,83.67,17
20110401|2010-11-24 10:00,24,84.45,84.45,84.44,84.44,22
20110401|2010-11-24 10:30,24,84.6,84.88,84.59,84.88,55
20110401|2010-11-24 11:00,24,84.84,84.84,84.83,84.83,2
20110401|2010-11-24 11:30,24,84.97,84.97,84.97,84.97,1
20110401|2010-11-24 12:00,24,85.1,85.1,85.04,85.04,6
20110401|2010-11-24 12:30,24,84.94,84.94,84.94,84.94,1
20110401|2010-11-25 03:00,25,85.1,85.1,85.1,85.1,5
20110401|2010-11-25 03:30,25,85.1,85.1,85.09,85.09,2
20110401|2010-11-25 06:30,25,85.4,85.4,85.4,85.4,1
20110401|2010-11-26 02:30,26,85.23,85.23,85.23,85.23,1
20110401|2010-11-26 05:00,26,84.37,84.37,84.37,84.37,2
20110401|2010-11-26 06:30,26,84.56,84.56,84.56,84.56,2
20110401|2010-11-26 08:00,26,84.86,84.9,84.86,84.9,133
20110401|2010-11-26 10:00,26,84.91,85.14,84.91,85.14,8
20110401|2010-11-26 11:00,26,84.88,85.11,84.88,85.11,42
20110401|2010-11-26 11:30,26,85.2,85.2,85.2,85.2,20
20110401|2010-11-26 12:00,26,85.05,85.26,85.05,85.26,5
20110401|2010-11-26 12:30,26,85.23,85.23,85.23,85.23,1
20110401|2010-11-29 02:00,29,86.19,86.19,86.17,86.17,4
20110401|2010-11-29 03:30,29,86.06,86.08,86.05,86.06,19
20110401|2010-11-29 04:00,29,85.79,85.79,85.79,85.79,3
20110401|2010-11-29 05:00,29,85.6,85.6,85.6,85.6,1
20110401|2010-11-29 05:30,29,85.82,85.9,85.79,85.88,12
20110401|2010-11-29 06:00,29,85.71,85.71,85.71,85.71,1
20110401|2010-11-29 06:30,29,85.78,85.78,85.78,85.78,3
20110401|2010-11-29 07:00,29,85.86,85.87,85.86,85.87,2
20110401|2010-11-29 07:30,29,85.84,85.84,85.84,85.84,1
20110401|2010-11-29 08:00,29,85.89,85.89,85.84,85.85,26
20110401|2010-11-29 08:30,29,85.56,85.56,85.53,85.53,8
20110401|2010-11-29 09:00,29,85.52,85.6,85.52,85.6,8
20110401|2010-11-29 10:00,29,85.9,86.5,85.9,86.5,5
20110401|2010-11-29 10:30,29,86.27,86.31,86.22,86.22,75
20110401|2010-11-29 12:00,29,86.71,86.71,86.71,86.71,2
20110401|2010-11-29 12:30,29,86.7,86.7,86.7,86.7,6
20110401|2010-11-29 13:00,29,86.99,87.06,86.99,87.06,5
20110401|2010-11-30 02:30,30,86.54,86.54,86.4,86.4,4
20110401|2010-11-30 03:00,30,86.4,86.4,86.4,86.4,1
20110401|2010-11-30 04:00,30,86.68,86.69,86.68,86.69,23
20110401|2010-11-30 08:00,30,86.04,86.06,85.99,85.99,37
20110401|2010-11-30 08:30,30,86.07,86.52,86.07,86.52,34
20110401|2010-11-30 09:30,30,86.58,86.58,86.58,86.58,1
20110401|2010-11-30 10:00,30,86.67,86.67,86.41,86.41,5
20110401|2010-11-30 10:30,30,86.34,86.35,86.34,86.35,15
20110401|2010-11-30 11:30,30,86.36,86.37,86.36,86.37,14
20110401|2010-11-30 12:30,30,86.29,86.29,86.29,86.29,1
20110401|2010-11-30 13:00,30,86,86,85.38,85.38,46
20110401|2010-11-30 13:30,30,85.33,85.33,85.33,85.33,4
20110401|2010-11-30 14:00,30,85.43,85.43,85.43,85.43,5
20110401|2010-11-30 15:00,30,84.85,84.85,84.85,84.85,1
20110401|2010-12-01 01:30,1,85.94,85.94,85.94,85.94,1
20110401|2010-12-01 04:30,1,86.7,86.7,86.7,86.7,1
20110401|2010-12-01 05:00,1,86.74,86.74,86.7,86.7,7
20110401|2010-12-01 05:30,1,86.69,86.69,86.69,86.69,2
20110401|2010-12-01 06:00,1,86.57,86.57,86.57,86.57,1
20110401|2010-12-01 06:30,1,86.57,86.66,86.57,86.66,4
20110401|2010-12-01 08:00,1,86.98,86.98,86.64,86.75,95
20110401|2010-12-01 08:30,1,86.79,86.94,86.77,86.94,25
20110401|2010-12-01 09:00,1,86.97,86.97,86.97,86.97,7
20110401|2010-12-01 09:30,1,86.81,87,86.81,87,8
20110401|2010-12-01 10:00,1,86.7,86.7,86.7,86.7,15
20110401|2010-12-01 10:30,1,86.98,87.39,86.98,87.39,29
20110401|2010-12-01 11:30,1,87.49,87.53,87.49,87.53,30
20110401|2010-12-01 12:00,1,87.45,87.45,87.45,87.45,2
20110401|2010-12-01 12:30,1,87.71,87.71,87.71,87.71,1
20110401|2010-12-01 13:00,1,87.82,87.91,87.82,87.89,28
20110401|2010-12-01 14:30,1,87.83,87.83,87.83,87.83,1
20110401|2010-12-02 01:30,2,88.05,88.05,88.05,88.05,1
20110401|2010-12-02 05:00,2,87.89,87.89,87.89,87.89,2
20110401|2010-12-02 06:00,2,87.78,87.94,87.78,87.94,2
20110401|2010-12-02 07:00,2,87.92,87.92,87.83,87.83,4
20110401|2010-12-02 07:30,2,87.64,87.64,87.64,87.64,3
20110401|2010-12-02 08:00,2,87.6,87.6,87.57,87.57,46
20110401|2010-12-02 08:30,2,87.75,88.08,87.75,88.08,2
20110401|2010-12-02 09:00,2,88.18,88.3,88.18,88.3,4
20110401|2010-12-02 09:30,2,87.95,88,87.85,87.94,110
20110401|2010-12-02 10:00,2,88.07,88.17,88.07,88.13,15
20110401|2010-12-02 11:30,2,88.49,88.5,88.49,88.5,3
20110401|2010-12-02 12:00,2,88.66,88.67,88.6,88.6,11
20110401|2010-12-02 12:30,2,88.79,88.79,88.72,88.72,36
20110401|2010-12-02 13:00,2,88.93,88.96,88.89,88.9,85
20110401|2010-12-02 13:30,2,88.91,88.91,88.87,88.87,8
20110401|2010-12-03 04:00,3,88.84,89.15,88.84,89.15,6
20110401|2010-12-03 04:30,3,89.08,89.08,89,89.02,35
20110401|2010-12-03 05:00,3,89.01,89.06,89.01,89.06,8
20110401|2010-12-03 05:30,3,89.15,89.15,89.15,89.15,1
20110401|2010-12-03 06:00,3,89.1,89.13,89.1,89.13,3
20110401|2010-12-03 07:00,3,89.23,89.23,89.23,89.23,1
20110401|2010-12-03 07:30,3,88.78,88.78,88.21,88.21,46
20110401|2010-12-03 08:00,3,88.67,88.95,88.53,88.95,43
20110401|2010-12-03 08:30,3,88.78,89.09,88.74,89.08,14
20110401|2010-12-03 09:00,3,89.08,89.21,88.88,89.02,23
20110401|2010-12-03 09:30,3,89.21,89.21,89.2,89.2,24
20110401|2010-12-03 10:00,3,89.18,89.36,89.18,89.36,19
20110401|2010-12-03 11:00,3,89.43,89.45,89.41,89.41,21
20110401|2010-12-03 11:30,3,89.67,89.67,89.67,89.67,5
20110401|2010-12-03 12:00,3,89.7,89.7,89.7,89.7,1
20110401|2010-12-03 13:30,3,89.99,90.07,89.99,90.07,12
20110401|2010-12-03 14:30,3,90.27,90.27,90.26,90.26,6
20110401|2010-12-03 15:00,3,90.14,90.14,90.14,90.14,1
20110401|2010-12-06 02:30,6,90.35,90.35,90.35,90.35,6
20110401|2010-12-06 03:00,6,90.16,90.16,90.15,90.15,8
20110401|2010-12-06 03:30,6,89.97,89.97,89.97,89.97,5
20110401|2010-12-06 04:00,6,89.98,89.98,89.7,89.7,24
20110401|2010-12-06 04:30,6,89.67,89.67,89.67,89.67,1
20110401|2010-12-06 05:00,6,89.41,89.41,89.41,89.41,1
20110401|2010-12-06 05:30,6,89.56,89.59,89.56,89.59,3
20110401|2010-12-06 08:00,6,89.8,90.02,89.8,90.02,35
20110401|2010-12-06 08:30,6,90.03,90.03,90.02,90.03,53
20110401|2010-12-06 09:30,6,89.73,89.8,89.63,89.63,29
20110401|2010-12-06 10:00,6,89.91,89.91,89.91,89.91,1
20110401|2010-12-06 11:00,6,89.62,89.62,89.6,89.6,14
20110401|2010-12-06 11:30,6,89.67,89.67,89.67,89.67,1
20110401|2010-12-06 12:00,6,89.58,89.78,89.58,89.78,10
20110401|2010-12-06 13:00,6,90.06,90.1,90.06,90.1,5
20110401|2010-12-06 14:00,6,90.13,90.13,90.13,90.13,1
20110401|2010-12-06 15:00,6,89.92,89.92,89.92,89.92,1
20110401|2010-12-07 03:30,7,90.3,90.52,90.28,90.52,28
20110401|2010-12-07 04:00,7,90.73,90.73,90.73,90.73,3
20110401|2010-12-07 07:00,7,91.23,91.48,91.22,91.48,29
20110401|2010-12-07 07:30,7,91.46,91.62,91.46,91.58,30
20110401|2010-12-07 08:00,7,91.61,91.61,91.09,91.15,102
20110401|2010-12-07 08:30,7,91.22,91.22,90.56,90.56,148
20110401|2010-12-07 09:00,7,90.84,90.84,90.4,90.4,6
20110401|2010-12-07 09:30,7,89.8,90.22,89.8,89.93,16
20110401|2010-12-07 10:00,7,89.94,90.21,89.94,90.05,24
20110401|2010-12-07 10:30,7,89.87,89.89,89.87,89.89,7
20110401|2010-12-07 11:00,7,89.62,89.62,89.62,89.62,1
20110401|2010-12-07 11:30,7,89.86,89.86,89.86,89.86,2
20110401|2010-12-07 12:00,7,89.68,89.68,89.68,89.68,9
20110401|2010-12-07 13:30,7,90.06,90.06,90.06,90.06,1
20110401|2010-12-07 15:30,7,89.61,89.61,89.61,89.61,1
20110401|2010-12-08 05:00,8,89.46,89.48,89.46,89.46,53
20110401|2010-12-08 07:30,8,89.55,89.55,89.55,89.55,1
20110401|2010-12-08 08:00,8,89.89,90.21,89.85,89.85,11
20110401|2010-12-08 08:30,8,89.81,90.15,89.81,90.14,21
20110401|2010-12-08 09:00,8,89.7,89.7,89.28,89.28,27
20110401|2010-12-08 09:30,8,89.3,89.3,88.64,88.67,26
20110401|2010-12-08 10:00,8,89.38,89.38,89.34,89.34,13
20110401|2010-12-08 11:00,8,89.72,89.72,89.72,89.72,1
20110401|2010-12-08 11:30,8,89.52,89.52,89.31,89.31,2
20110401|2010-12-09 02:00,9,90.46,90.46,90.31,90.31,9
20110401|2010-12-09 03:00,9,90.3,90.3,90.29,90.29,7
20110401|2010-12-09 07:00,9,89.95,89.98,89.95,89.98,20
20110401|2010-12-09 07:30,9,90.09,90.14,90.09,90.14,8
20110401|2010-12-09 08:00,9,90.19,90.19,89.88,89.9,23
20110401|2010-12-09 08:30,9,89.71,89.95,89.61,89.95,29
20110401|2010-12-09 09:00,9,89.66,89.68,89.38,89.38,22
20110401|2010-12-09 09:30,9,89.37,89.37,89.37,89.37,1
20110401|2010-12-09 10:30,9,89.55,89.55,89.48,89.49,12
20110401|2010-12-09 11:00,9,89.57,89.57,89.52,89.53,5
20110401|2010-12-09 11:30,9,89.91,89.92,89.91,89.92,3
20110401|2010-12-09 14:00,9,89.7,89.7,89.7,89.7,1
20110401|2010-12-10 05:00,10,89.84,89.97,89.84,89.97,3
20110401|2010-12-10 06:30,10,89.97,89.97,89.96,89.96,2
20110401|2010-12-10 07:30,10,89.71,89.71,89.59,89.59,18
20110401|2010-12-10 08:00,10,89.47,89.64,89.45,89.64,30
20110401|2010-12-10 08:30,10,89.79,89.79,89.73,89.73,5
20110401|2010-12-10 09:00,10,89.26,89.26,89.26,89.26,1
20110401|2010-12-10 09:30,10,89.14,89.14,89.14,89.14,1
20110401|2010-12-10 10:00,10,89.15,89.15,88.91,88.91,8
20110401|2010-12-10 10:30,10,88.82,88.87,88.51,88.51,38
20110401|2010-12-10 11:00,10,89.06,89.06,88.98,88.98,5
20110401|2010-12-10 13:00,10,89.08,89.18,89.01,89.17,15
20110401|2010-12-10 13:30,10,89.18,89.18,89.18,89.18,1
20110401|2010-12-13 07:00,13,90.57,90.73,90.57,90.73,4
20110401|2010-12-13 07:30,13,90.72,90.74,90.69,90.71,21
20110401|2010-12-13 08:00,13,90.82,90.82,90.56,90.59,8
20110401|2010-12-13 08:30,13,90.6,90.72,90.6,90.72,7
20110401|2010-12-13 09:00,13,90.58,90.66,90.58,90.66,36
20110401|2010-12-13 09:30,13,90.6,90.6,90.44,90.47,18
20110401|2010-12-13 10:00,13,90.48,90.48,89.94,89.94,6
20110401|2010-12-13 10:30,13,89.79,89.79,89.79,89.79,2
20110401|2010-12-13 11:00,13,89.57,89.57,89.54,89.54,17
20110401|2010-12-13 11:30,13,89.56,89.62,89.56,89.62,6
20110401|2010-12-13 12:00,13,89.61,89.61,89.6,89.6,2
20110401|2010-12-13 12:30,13,89.27,89.47,89.27,89.47,2
20110401|2010-12-14 02:00,14,90.28,90.28,90.16,90.16,7
20110401|2010-12-14 03:30,14,89.86,89.86,89.86,89.86,2
20110401|2010-12-14 04:00,14,89.98,90.33,89.98,90.33,6
20110401|2010-12-14 05:00,14,90.23,90.33,90.23,90.29,14
20110401|2010-12-14 05:30,14,90.25,90.25,90.25,90.25,1
20110401|2010-12-14 06:00,14,90.16,90.16,90.16,90.16,1
20110401|2010-12-14 06:30,14,90.08,90.08,90.08,90.08,1
20110401|2010-12-14 07:30,14,89.99,90.11,89.99,90.11,7
20110401|2010-12-14 08:00,14,89.66,89.66,89.52,89.52,8
20110401|2010-12-14 08:30,14,89.59,89.59,89.59,89.59,2
20110401|2010-12-14 09:00,14,89.68,89.68,89.68,89.68,2
20110401|2010-12-14 09:30,14,90.02,90.02,90,90,11
20110401|2010-12-14 10:00,14,89.77,89.77,89.75,89.75,2
20110401|2010-12-14 10:30,14,90.15,90.15,90.06,90.06,5
20110401|2010-12-14 11:00,14,90.39,90.43,90.31,90.43,26
20110401|2010-12-14 12:30,14,90.3,90.3,90.02,90.02,8
20110401|2010-12-14 13:00,14,89.86,89.86,89.86,89.86,1
20110401|2010-12-14 13:30,14,89.88,89.88,89.88,89.88,6
20110401|2010-12-14 14:00,14,89.7,89.7,89.7,89.7,3
20110401|2010-12-14 14:30,14,89.66,89.8,89.66,89.8,3
20110401|2010-12-14 15:00,14,89.96,89.96,89.96,89.96,1
20110401|2010-12-15 02:30,15,89.12,89.3,89.12,89.3,3
20110401|2010-12-15 04:00,15,89.16,89.16,89.16,89.16,26
20110401|2010-12-15 05:00,15,88.93,88.94,88.93,88.94,13
20110401|2010-12-15 05:30,15,88.97,88.97,88.97,88.97,2
20110401|2010-12-15 06:00,15,89.34,89.35,89.34,89.35,2
20110401|2010-12-15 06:30,15,89.29,89.29,89.26,89.26,50
20110401|2010-12-15 07:30,15,88.92,88.96,88.92,88.96,3
20110401|2010-12-15 08:00,15,88.91,89.01,88.91,89.01,12
20110401|2010-12-15 08:30,15,89.72,89.72,89.58,89.58,71
20110401|2010-12-15 09:00,15,89.6,89.65,89.52,89.56,76
20110401|2010-12-15 09:30,15,89.8,90.69,89.8,90.47,121
20110401|2010-12-15 10:00,15,90.28,90.33,90.04,90.13,20
20110401|2010-12-15 10:30,15,90.14,90.24,90.14,90.24,3
20110401|2010-12-15 11:30,15,90.18,90.18,90.18,90.18,2
20110401|2010-12-15 12:30,15,90.4,90.4,90.4,90.4,1
20110401|2010-12-15 13:00,15,90.21,90.21,90.19,90.19,4
20110401|2010-12-15 13:30,15,90.28,90.28,90.28,90.28,1
20110401|2010-12-15 14:30,15,90.3,90.3,90.3,90.3,1
20110401|2010-12-15 15:00,15,90.27,90.27,90.18,90.18,2
20110401|2010-12-16 02:30,16,90.17,90.17,90.17,90.17,1
20110401|2010-12-16 06:30,16,90,90,90,90,3
20110401|2010-12-16 08:00,16,90.37,90.37,90.37,90.37,1
20110401|2010-12-16 08:30,16,90.23,90.35,90.04,90.04,30
20110401|2010-12-16 09:00,16,89.95,90.04,89.83,89.83,42
20110401|2010-12-16 10:00,16,90.24,90.24,90.24,90.24,6
20110401|2010-12-16 11:00,16,90.24,90.25,90.24,90.24,10
20110401|2010-12-16 11:30,16,90.38,90.38,90.38,90.38,1
20110401|2010-12-16 12:00,16,90.15,90.15,90.15,90.15,1
20110401|2010-12-16 12:30,16,90.12,90.18,90.12,90.18,4
20110401|2010-12-16 13:00,16,89.87,89.89,89.87,89.89,11
20110401|2010-12-16 15:00,16,89.87,89.87,89.87,89.87,3
20110401|2010-12-17 03:30,17,90.17,90.17,90.14,90.14,2
20110401|2010-12-17 04:00,17,90.17,90.17,90.17,90.17,1
20110401|2010-12-17 04:30,17,89.8,89.8,89.8,89.8,1
20110401|2010-12-17 05:30,17,89.59,89.63,89.59,89.63,2
20110401|2010-12-17 06:30,17,89.39,89.39,89.39,89.39,12
20110401|2010-12-17 08:00,17,89.63,89.63,89.63,89.63,4
20110401|2010-12-17 08:30,17,90,90.07,89.88,90.07,4
20110401|2010-12-17 09:00,17,90,90.58,90,90.58,33
20110401|2010-12-17 09:30,17,90.25,90.25,90.25,90.25,10
20110401|2010-12-17 10:00,17,90.06,90.06,89.81,89.9,42
20110401|2010-12-17 10:30,17,89.79,90.12,89.79,90.12,7
20110401|2010-12-17 11:00,17,89.88,90,89.88,90,8
20110401|2010-12-17 11:30,17,89.84,89.88,89.84,89.87,3
20110401|2010-12-17 12:00,17,89.94,89.94,89.94,89.94,1
20110401|2010-12-17 13:00,17,89.92,89.92,89.92,89.92,1
20110401|2010-12-17 13:30,17,89.91,89.93,89.87,89.88,19
20110401|2010-12-17 15:00,17,89.96,89.96,89.94,89.94,2
20110401|2010-12-19 20:00,20,90.29,90.29,90.29,90.29,4
20110401|2010-12-19 20:30,20,90.25,90.25,90.25,90.25,2
20110401|2010-12-19 21:00,20,90.26,90.26,90.23,90.23,7
20110401|2010-12-19 21:30,20,89.96,89.96,89.95,89.95,2
20110401|2010-12-19 22:30,20,89.99,89.99,89.99,89.99,1
20110401|2010-12-20 02:00,20,90.1,90.1,90.1,90.1,1
20110401|2010-12-20 03:00,20,90.06,90.11,90.02,90.02,9
20110401|2010-12-20 03:30,20,89.96,89.98,89.96,89.97,4
20110401|2010-12-20 04:00,20,89.98,89.98,89.96,89.96,4
20110401|2010-12-20 04:30,20,90,90.04,89.98,90.04,8
20110401|2010-12-20 05:00,20,90.12,90.12,90.05,90.05,9
20110401|2010-12-20 05:30,20,90.1,90.34,90.1,90.34,10
20110401|2010-12-20 06:00,20,90.53,90.57,90.53,90.57,13
20110401|2010-12-20 06:30,20,90.51,90.59,90.51,90.53,13
20110401|2010-12-20 07:00,20,90.49,90.51,90.49,90.51,9
20110401|2010-12-20 07:30,20,90.36,90.45,90.36,90.38,18
20110401|2010-12-20 08:00,20,90.16,90.37,90.16,90.23,48
20110401|2010-12-20 08:30,20,90.13,90.15,90.07,90.08,25
20110401|2010-12-20 09:00,20,90.03,90.04,89.25,89.36,89
20110401|2010-12-20 09:30,20,89.41,89.53,89.4,89.44,23
20110401|2010-12-20 10:00,20,89.57,89.76,89.46,89.76,105
20110401|2010-12-20 10:30,20,89.8,90.27,89.8,90.2,89
20110401|2010-12-20 11:00,20,90.28,90.34,90.25,90.29,36
20110401|2010-12-20 11:30,20,90.19,90.35,90.18,90.35,18
20110401|2010-12-20 12:00,20,90.28,90.31,90.27,90.31,5
20110401|2010-12-20 12:30,20,90.31,90.44,90.26,90.44,27
20110401|2010-12-20 13:00,20,90.45,90.93,90.45,90.76,95
20110401|2010-12-20 13:30,20,90.78,90.79,90.71,90.74,18
20110401|2010-12-20 14:00,20,90.75,90.84,90.6,90.64,16
20110401|2010-12-20 14:30,20,90.61,90.61,90.59,90.6,9
20110401|2010-12-20 19:30,21,90.97,90.97,90.97,90.97,1
20110401|2010-12-20 20:30,21,91.1,91.1,90.93,90.93,8
20110401|2010-12-21 02:00,21,90.92,90.92,90.89,90.91,15
20110401|2010-12-21 02:30,21,91,91.02,91,91.02,2
20110401|2010-12-21 03:00,21,91.09,91.09,91.09,91.09,5
20110401|2010-12-21 04:00,21,91.01,91.01,90.98,90.98,12
20110401|2010-12-21 04:30,21,90.94,90.94,90.81,90.81,5
20110401|2010-12-21 06:30,21,90.73,90.73,90.61,90.66,5
20110401|2010-12-21 07:00,21,90.66,91.23,90.65,91.23,14
20110401|2010-12-21 07:30,21,91.26,91.26,91.14,91.2,10
20110401|2010-12-21 08:00,21,91.04,91.04,90.53,90.87,31
20110401|2010-12-21 08:30,21,90.87,90.95,90.64,90.92,38
20110401|2010-12-21 09:00,21,90.95,91.02,90.8,91.02,66
20110401|2010-12-21 09:30,21,90.91,90.91,90.84,90.87,11
20110401|2010-12-21 10:00,21,90.97,91.32,90.9,91.32,47
20110401|2010-12-21 10:30,21,91.28,91.28,91.06,91.08,22
20110401|2010-12-21 11:00,21,91.06,91.13,91.03,91.09,41
20110401|2010-12-21 11:30,21,91.12,91.22,91.07,91.22,21
20110401|2010-12-21 12:00,21,91.16,91.17,90.91,90.91,38
20110401|2010-12-21 12:30,21,90.94,91.04,90.77,91.03,48
20110401|2010-12-21 13:00,21,91.06,91.26,90.95,91.26,71
20110401|2010-12-21 13:30,21,91.22,91.27,91.22,91.27,18
20110401|2010-12-21 14:00,21,91.15,91.18,91.14,91.14,28
20110401|2010-12-21 14:30,21,91.14,91.14,91.13,91.13,2
20110401|2010-12-21 15:00,21,91.3,91.31,91.3,91.31,6
20110401|2010-12-21 20:30,22,91.37,91.37,91.31,91.31,4
20110401|2010-12-21 23:30,22,91.33,91.33,91.32,91.32,3
20110401|2010-12-22 00:00,22,91.44,91.44,91.44,91.44,1
20110401|2010-12-22 00:30,22,91.48,91.48,91.48,91.48,1
20110401|2010-12-22 01:00,22,91.46,91.46,91.45,91.45,2
20110401|2010-12-22 01:30,22,91.54,91.56,91.51,91.51,5
20110401|2010-12-22 02:30,22,91.61,91.61,91.6,91.6,4
20110401|2010-12-22 03:00,22,91.63,91.68,91.62,91.68,4
20110401|2010-12-22 03:30,22,91.68,91.71,91.58,91.7,119
20110401|2010-12-22 04:00,22,91.77,91.79,91.77,91.79,10
20110401|2010-12-22 05:30,22,91.75,91.75,91.63,91.63,7
20110401|2010-12-22 07:00,22,91.59,91.6,91.52,91.59,36
20110401|2010-12-22 07:30,22,91.5,91.72,91.39,91.61,40
20110401|2010-12-22 08:00,22,91.72,91.8,91.6,91.65,44
20110401|2010-12-22 08:30,22,91.7,91.87,91.6,91.8,68
20110401|2010-12-22 09:00,22,91.78,92.05,91.78,91.95,76
20110401|2010-12-22 09:30,22,92.13,92.14,91.77,91.77,32
20110401|2010-12-22 10:00,22,91.8,91.87,91.56,91.71,112
20110401|2010-12-22 10:30,22,91.75,91.79,91.68,91.68,50
20110401|2010-12-22 11:00,22,91.67,91.69,91.55,91.57,8
20110401|2010-12-22 11:30,22,91.74,91.74,91.59,91.73,125
20110401|2010-12-22 12:00,22,91.72,91.77,91.71,91.76,17
20110401|2010-12-22 12:30,22,91.77,91.77,91.55,91.65,18
20110401|2010-12-22 13:00,22,91.63,91.82,91.54,91.82,81
20110401|2010-12-22 13:30,22,91.81,91.84,91.68,91.84,26
20110401|2010-12-22 14:00,22,91.89,91.89,91.78,91.78,7
20110401|2010-12-22 14:30,22,91.87,91.9,91.87,91.9,16
20110401|2010-12-22 20:30,23,91.98,91.98,91.98,91.98,1
20110401|2010-12-22 21:30,23,91.89,91.97,91.89,91.97,7
20110401|2010-12-22 22:30,23,91.84,91.84,91.84,91.84,2
20110401|2010-12-22 23:30,23,92.01,92.01,92.01,92.01,1
20110401|2010-12-23 01:00,23,92.01,92.01,92.01,92.01,2
20110401|2010-12-23 02:30,23,91.68,91.74,91.59,91.74,5
20110401|2010-12-23 03:00,23,91.76,91.76,91.7,91.7,4
20110401|2010-12-23 03:30,23,91.72,91.72,91.58,91.58,71
20110401|2010-12-23 04:00,23,91.78,91.78,91.77,91.77,4
20110401|2010-12-23 04:30,23,91.82,91.84,91.8,91.84,16
20110401|2010-12-23 05:00,23,91.84,91.86,91.84,91.85,15
20110401|2010-12-23 05:30,23,91.86,91.88,91.78,91.79,14
20110401|2010-12-23 06:00,23,91.71,91.72,91.71,91.72,3
20110401|2010-12-23 06:30,23,91.67,91.67,91.6,91.6,12
20110401|2010-12-23 07:00,23,91.6,91.7,91.6,91.7,20
20110401|2010-12-23 07:30,23,91.6,91.84,91.6,91.83,5
20110401|2010-12-23 08:00,23,91.76,91.82,91.76,91.78,22
20110401|2010-12-23 08:30,23,91.79,91.94,91.77,91.9,42
20110401|2010-12-23 09:00,23,91.82,91.86,91.78,91.86,27
20110401|2010-12-23 09:30,23,91.89,92.01,91.87,91.9,105
20110401|2010-12-23 10:00,23,91.94,92.52,91.92,92.35,88
20110401|2010-12-23 10:30,23,92.38,92.54,92.27,92.54,50
20110401|2010-12-23 11:00,23,92.65,92.79,92.6,92.75,47
20110401|2010-12-23 11:30,23,92.51,92.54,92.47,92.54,17
20110401|2010-12-23 12:00,23,92.47,92.73,92.39,92.73,48
20110401|2010-12-23 12:30,23,92.67,92.67,92.62,92.62,3
20110401|2010-12-23 13:00,23,92.62,92.62,92.54,92.54,12
20110401|2010-12-23 13:30,23,92.68,92.68,92.64,92.66,9
20110401|2010-12-23 14:00,23,92.68,92.69,92.68,92.69,26
20110401|2010-12-23 14:30,23,92.58,92.58,92.56,92.56,3
20110401|2010-12-23 22:00,24,92.88,92.88,92.88,92.88,3
20110401|2010-12-24 02:30,24,92.76,92.76,92.76,92.76,1
20110401|2010-12-24 03:00,24,93.04,93.04,93.04,93.04,2
20110401|2010-12-24 05:30,24,92.96,92.96,92.96,92.96,1
20110401|2010-12-26 20:30,27,92.56,92.56,92.56,92.56,1
20110401|2010-12-26 22:30,27,92.72,92.72,92.72,92.72,1
20110401|2010-12-27 00:00,27,92.68,92.68,92.68,92.68,1
20110401|2010-12-27 00:30,27,92.7,92.94,92.7,92.94,4
20110401|2010-12-27 02:00,27,93.04,93.04,92.88,92.88,5
20110401|2010-12-27 02:30,27,92.66,92.66,92.62,92.64,4
20110401|2010-12-27 03:00,27,92.72,92.72,92.72,92.72,3
20110401|2010-12-27 03:30,27,92.56,92.58,92.56,92.58,2
20110401|2010-12-27 04:00,27,92.54,92.55,92.41,92.41,8
20110401|2010-12-27 04:30,27,92.4,92.48,92.4,92.48,4
20110401|2010-12-27 05:00,27,92.52,92.52,92.52,92.52,1
20110401|2010-12-27 06:00,27,92.32,92.34,92.26,92.29,21
20110401|2010-12-27 06:30,27,92.27,92.31,92.27,92.31,12
20110401|2010-12-27 07:00,27,92.39,92.39,92.15,92.19,30
20110401|2010-12-27 07:30,27,92.27,92.34,92.08,92.34,24
20110401|2010-12-27 08:00,27,92.28,92.28,92.1,92.18,12
20110401|2010-12-27 08:30,27,92.13,92.18,91.96,91.96,21
20110401|2010-12-27 09:00,27,92,92,91.85,91.85,29
20110401|2010-12-27 09:30,27,91.89,92.19,91.86,92.1,14
20110401|2010-12-27 10:00,27,92.3,92.3,92.16,92.16,4
20110401|2010-12-27 11:00,27,92.37,92.37,92.37,92.37,1
20110401|2010-12-27 11:30,27,92.34,92.34,92.27,92.29,17
20110401|2010-12-27 12:00,27,92.49,92.49,92.43,92.43,3
20110401|2010-12-27 12:30,27,92.57,92.57,92.5,92.5,34
20110401|2010-12-27 13:00,27,92.48,92.6,92.36,92.36,46
20110401|2010-12-27 13:30,27,92.36,92.41,92.36,92.41,3
20110401|2010-12-27 14:00,27,92.34,92.34,92.18,92.2,37
20110401|2010-12-27 14:30,27,92.13,92.13,92.13,92.13,1
20110401|2010-12-27 15:00,27,92.12,92.12,92.12,92.12,1
20110401|2010-12-27 20:30,28,92.54,92.54,92.54,92.54,1
20110401|2010-12-27 21:30,28,92.4,92.4,92.4,92.4,1
20110401|2010-12-28 00:00,28,92.27,92.27,92.27,92.27,1
20110401|2010-12-28 02:30,28,92.47,92.47,92.47,92.47,1
20110401|2010-12-28 06:00,28,92.6,92.62,92.59,92.6,20
20110401|2010-12-28 06:30,28,92.66,92.69,92.66,92.69,6
20110401|2010-12-28 07:00,28,92.53,92.53,92.53,92.53,2
20110401|2010-12-28 07:30,28,92.73,92.93,92.73,92.93,123
20110401|2010-12-28 08:00,28,92.97,92.97,92.7,92.72,103
20110401|2010-12-28 08:30,28,92.66,92.66,92.46,92.5,131
20110401|2010-12-28 09:00,28,92.35,92.57,92.24,92.57,76
20110401|2010-12-28 09:30,28,92.6,92.7,92.49,92.58,28
20110401|2010-12-28 10:00,28,92.56,92.59,92.55,92.58,104
20110401|2010-12-28 10:30,28,92.66,92.67,92.65,92.65,5
20110401|2010-12-28 11:00,28,92.59,92.74,92.58,92.71,325
20110401|2010-12-28 11:30,28,92.7,92.73,92.69,92.73,14
20110401|2010-12-28 12:00,28,92.81,92.83,92.75,92.75,187
20110401|2010-12-28 12:30,28,92.77,92.77,92.77,92.77,56
20110401|2010-12-28 13:00,28,92.75,92.8,92.72,92.79,180
20110401|2010-12-28 13:30,28,92.8,92.8,92.67,92.68,38
20110401|2010-12-28 14:00,28,92.58,92.58,92.56,92.56,4
20110401|2010-12-28 14:30,28,92.58,92.61,92.58,92.61,4
20110401|2010-12-28 15:00,28,92.58,92.58,92.58,92.58,1
20110401|2010-12-28 19:00,29,92.55,92.55,92.55,92.55,1
20110401|2010-12-28 20:00,29,92.65,92.66,92.65,92.66,2
20110401|2010-12-29 01:30,29,92.72,92.72,92.72,92.72,1
20110401|2010-12-29 02:00,29,92.74,92.74,92.72,92.72,3
20110401|2010-12-29 02:30,29,92.73,92.73,92.73,92.73,3
20110401|2010-12-29 03:00,29,92.63,92.63,92.63,92.63,1
20110401|2010-12-29 03:30,29,92.59,92.59,92.32,92.34,24
20110401|2010-12-29 04:00,29,92.4,92.44,92.4,92.4,23
20110401|2010-12-29 04:30,29,92.48,92.48,92.48,92.48,3
20110401|2010-12-29 05:00,29,92.45,92.45,92.35,92.38,5
20110401|2010-12-29 05:30,29,92.3,92.3,92.19,92.19,33
20110401|2010-12-29 06:00,29,92.28,92.32,92.28,92.28,5
20110401|2010-12-29 06:30,29,92.32,92.32,92.32,92.32,2
20110401|2010-12-29 07:30,29,92.4,92.44,92.4,92.43,149
20110401|2010-12-29 08:00,29,92.45,92.7,92.44,92.66,283
20110401|2010-12-29 08:30,29,92.66,92.66,92.48,92.48,167
20110401|2010-12-29 09:00,29,92.62,92.78,92.61,92.72,462
20110401|2010-12-29 09:30,29,92.69,92.77,92.65,92.75,50
20110401|2010-12-29 10:00,29,92.68,92.68,92.58,92.61,15
20110401|2010-12-29 10:30,29,92.69,92.69,92.59,92.59,15
20110401|2010-12-29 11:00,29,92.6,92.6,92.59,92.59,8
20110401|2010-12-29 11:30,29,92.63,92.65,92.63,92.65,5
20110401|2010-12-29 12:00,29,92.79,92.84,92.77,92.84,23
20110401|2010-12-29 12:30,29,92.71,92.77,92.71,92.77,2
20110401|2010-12-29 13:00,29,92.52,92.55,92.5,92.55,4
20110401|2010-12-29 13:30,29,92.55,92.56,92.54,92.56,10
20110401|2010-12-29 14:00,29,92.44,92.44,92.43,92.43,3
20110401|2010-12-29 14:30,29,92.45,92.5,92.45,92.5,3
20110401|2010-12-29 20:30,30,92.59,92.59,92.59,92.59,1
20110401|2010-12-29 21:00,30,92.57,92.57,92.57,92.57,2
20110401|2010-12-30 00:00,30,92.69,92.69,92.69,92.69,10
20110401|2010-12-30 00:30,30,92.71,92.71,92.71,92.71,1
20110401|2010-12-30 01:00,30,92.75,92.75,92.75,92.75,1
20110401|2010-12-30 01:30,30,92.75,92.75,92.74,92.74,8
20110401|2010-12-30 02:00,30,92.76,92.76,92.76,92.76,1
20110401|2010-12-30 02:30,30,92.73,92.73,92.58,92.58,10
20110401|2010-12-30 03:00,30,92.62,92.62,92.53,92.58,7
20110401|2010-12-30 03:30,30,92.62,92.62,92.55,92.55,10
20110401|2010-12-30 04:00,30,92.48,92.54,92.44,92.44,12
20110401|2010-12-30 04:30,30,92.53,92.53,92.53,92.53,1
20110401|2010-12-30 05:30,30,92.39,92.39,92.18,92.22,11
20110401|2010-12-30 06:00,30,92.17,92.18,92.14,92.14,16
20110401|2010-12-30 06:30,30,92.2,92.22,92.2,92.21,4
20110401|2010-12-30 07:00,30,92.19,92.19,92.06,92.06,30
20110401|2010-12-30 07:30,30,92.08,92.19,91.89,92.01,41
20110401|2010-12-30 08:00,30,91.97,92.04,91.46,91.64,32
20110401|2010-12-30 08:30,30,91.67,91.83,91.67,91.69,35
20110401|2010-12-30 09:00,30,91.69,91.78,91.66,91.66,4
20110401|2010-12-30 09:30,30,91.67,91.7,91.55,91.55,11
20110401|2010-12-30 10:00,30,91.7,91.72,90.79,90.84,73
20110401|2010-12-30 10:30,30,90.95,90.95,90.66,90.67,90
20110401|2010-12-30 11:00,30,90.67,90.77,90.59,90.7,34
20110401|2010-12-30 11:30,30,90.72,90.79,90.72,90.73,16
20110401|2010-12-30 12:00,30,90.65,90.81,90.62,90.81,48
20110401|2010-12-30 12:30,30,90.82,91.01,90.82,91.01,34
20110401|2010-12-30 13:00,30,91.12,91.35,91.12,91.33,66
20110401|2010-12-30 13:30,30,91.36,91.37,91.26,91.26,6
20110401|2010-12-30 14:00,30,91.03,91.06,91.03,91.06,2
20110401|2010-12-30 14:30,30,91.09,91.09,90.93,90.93,3
20110401|2010-12-30 15:00,30,90.88,90.89,90.88,90.89,8
20110401|2010-12-30 20:00,31,91.25,91.25,91.25,91.25,1
20110401|2010-12-30 21:00,31,91.17,91.17,91.17,91.17,1
20110401|2010-12-30 22:00,31,91.19,91.21,91.11,91.11,3
20110401|2010-12-31 02:00,31,91.28,91.3,91.19,91.19,3
20110401|2010-12-31 04:00,31,90.83,90.83,90.83,90.83,4
20110401|2010-12-31 04:30,31,91.19,91.19,91.15,91.15,6
20110401|2010-12-31 05:30,31,90.99,90.99,90.99,90.99,3
20110401|2010-12-31 06:00,31,90.94,90.94,90.94,90.94,1
20110401|2010-12-31 07:30,31,90.8,90.9,90.8,90.9,45
20110401|2010-12-31 08:00,31,90.9,91.06,90.86,90.86,14
20110401|2010-12-31 08:30,31,90.56,90.7,90.55,90.55,15
20110401|2010-12-31 09:00,31,90.79,90.83,90.79,90.79,5
20110401|2010-12-31 09:30,31,90.85,91.23,90.85,91.23,46
20110401|2010-12-31 10:00,31,91.24,91.43,91.2,91.43,41
20110401|2010-12-31 10:30,31,91.48,92.37,91.48,92.25,107
20110401|2010-12-31 11:00,31,92.25,92.85,92.25,92.54,117
20110401|2010-12-31 11:30,31,92.63,92.71,92.58,92.58,52
20110401|2010-12-31 12:00,31,92.62,92.88,92.62,92.87,11
20110401|2010-12-31 12:30,31,92.99,93.04,92.97,93.04,61
20110401|2010-12-31 13:00,31,93.05,93.4,92.91,92.93,170
20110401|2010-12-31 13:30,31,92.84,92.84,92.6,92.61,5
20110401|2011-01-02 20:00,3,92.96,92.96,92.96,92.96,1
20110401|2011-01-02 22:30,3,93.26,93.26,93.26,93.26,1
20110401|2011-01-02 23:00,3,93.25,93.25,93.25,93.25,1
20110401|2011-01-03 01:30,3,93.12,93.12,93.12,93.12,1
20110401|2011-01-03 02:30,3,92.96,93.06,92.9,93.06,5
20110401|2011-01-03 03:00,3,93.28,93.39,93.28,93.39,11
20110401|2011-01-03 03:30,3,93.5,93.56,93.5,93.56,9
20110401|2011-01-03 04:00,3,93.41,93.41,93.39,93.39,2
20110401|2011-01-03 04:30,3,93.61,93.83,93.61,93.77,5
20110401|2011-01-03 05:00,3,93.81,93.82,93.75,93.75,8
20110401|2011-01-03 06:00,3,93.77,93.77,93.76,93.76,2
20110401|2011-01-03 06:30,3,93.87,93.87,93.87,93.87,1
20110401|2011-01-03 07:00,3,93.85,93.85,93.65,93.66,5
20110401|2011-01-03 07:30,3,93.61,93.88,93.41,93.88,29
20110401|2011-01-03 08:00,3,93.87,93.98,93.61,93.72,132
20110401|2011-01-03 08:30,3,93.72,94.03,93.66,94,86
20110401|2011-01-03 09:00,3,94.02,94.12,93.84,93.85,76
20110401|2011-01-03 09:30,3,93.8,93.84,93.66,93.72,36
20110401|2011-01-03 10:00,3,93.81,93.97,93.8,93.83,138
20110401|2011-01-03 10:30,3,93.85,93.88,93.6,93.66,96
20110401|2011-01-03 11:00,3,93.71,93.73,93.61,93.7,34
20110401|2011-01-03 11:30,3,93.7,93.72,93.62,93.72,22
20110401|2011-01-03 12:00,3,93.69,93.69,93.62,93.63,5
20110401|2011-01-03 12:30,3,93.73,93.83,93.73,93.8,8
20110401|2011-01-03 13:00,3,93.82,93.86,93.08,93.08,120
20110401|2011-01-03 13:30,3,93.15,93.47,93.15,93.44,53
20110401|2011-01-03 14:00,3,93.35,93.36,93.28,93.3,23
20110401|2011-01-03 14:30,3,93.29,93.29,93.22,93.25,20
20110401|2011-01-03 15:00,3,93.16,93.16,93.16,93.16,10
20110401|2011-01-03 19:30,4,93.17,93.17,92.98,92.98,5
20110401|2011-01-04 02:00,4,93.18,93.24,93.12,93.19,7
20110401|2011-01-04 02:30,4,93.21,93.26,93.21,93.26,8
20110401|2011-01-04 03:00,4,93.22,93.22,93.22,93.22,1
20110401|2011-01-04 03:30,4,93.17,93.2,93.17,93.2,6
20110401|2011-01-04 04:30,4,93.45,93.53,93.43,93.53,25
20110401|2011-01-04 05:00,4,93.48,93.56,93.48,93.56,4
20110401|2011-01-04 05:30,4,93.6,93.6,93.43,93.46,10
20110401|2011-01-04 06:00,4,93.42,93.44,93.42,93.43,8
20110401|2011-01-04 06:30,4,93.49,93.49,93.48,93.49,6
20110401|2011-01-04 07:00,4,93.51,93.51,93.26,93.27,12
20110401|2011-01-04 07:30,4,93.24,93.24,92.45,92.56,51
20110401|2011-01-04 08:00,4,92.51,93.15,92.51,93.06,51
20110401|2011-01-04 08:30,4,93.06,93.06,92.37,92.49,47
20110401|2011-01-04 09:00,4,92.43,92.63,91.19,91.41,129
20110401|2011-01-04 09:30,4,91.49,91.53,90.64,90.99,120
20110401|2011-01-04 10:00,4,90.89,91.27,90.65,91.27,129
20110401|2011-01-04 10:30,4,91.29,91.35,90.82,90.84,64
20110401|2011-01-04 11:00,4,90.79,90.84,90.39,90.39,49
20110401|2011-01-04 11:30,4,90.4,90.65,90.31,90.59,68
20110401|2011-01-04 12:00,4,90.69,90.89,90.64,90.85,38
20110401|2011-01-04 12:30,4,90.93,90.93,90.6,90.84,31
20110401|2011-01-04 13:00,4,90.73,91.33,90.73,91.27,96
20110401|2011-01-04 13:30,4,91.25,91.26,91.16,91.26,26
20110401|2011-01-04 14:00,4,91.25,91.25,91.25,91.25,6
20110401|2011-01-04 14:30,4,91.21,91.22,91.2,91.22,7
20110401|2011-01-04 19:00,5,91.15,91.15,91.01,91.01,4
20110401|2011-01-04 19:30,5,90.82,90.96,90.82,90.9,3
20110401|2011-01-05 00:30,5,91.12,91.12,91.12,91.12,1
20110401|2011-01-05 01:00,5,90.88,90.93,90.88,90.93,8
20110401|2011-01-05 01:30,5,90.92,90.92,90.92,90.92,1
20110401|2011-01-05 02:00,5,90.8,90.86,90.69,90.86,8
20110401|2011-01-05 02:30,5,90.71,90.71,90.69,90.69,6
20110401|2011-01-05 03:00,5,90.67,90.67,90.67,90.67,6
20110401|2011-01-05 03:30,5,90.42,90.42,90.42,90.42,1
20110401|2011-01-05 04:00,5,90.66,90.66,90.64,90.64,6
20110401|2011-01-05 04:30,5,90.41,90.42,90.13,90.13,6
20110401|2011-01-05 05:00,5,90.37,90.37,90.17,90.27,9
20110401|2011-01-05 05:30,5,90.31,90.4,90.31,90.31,7
20110401|2011-01-05 06:00,5,90.29,90.44,90.26,90.44,12
20110401|2011-01-05 06:30,5,90.31,90.33,90.31,90.33,11
20110401|2011-01-05 07:00,5,90.28,90.68,90.27,90.6,23
20110401|2011-01-05 07:30,5,90.59,90.73,90.48,90.6,25
20110401|2011-01-05 08:00,5,90.78,90.84,90.47,90.47,45
20110401|2011-01-05 08:30,5,90.33,90.58,90.13,90.57,153
20110401|2011-01-05 09:00,5,90.58,90.85,90.54,90.76,28
20110401|2011-01-05 09:30,5,90.71,90.71,90.21,90.46,61
20110401|2011-01-05 10:00,5,90.34,91.78,90.34,91.78,85
20110401|2011-01-05 10:30,5,91.94,92.16,91.83,91.89,64
20110401|2011-01-05 11:00,5,91.9,92.51,91.9,92.49,86
20110401|2011-01-05 11:30,5,92.47,92.87,92.34,92.87,39
20110401|2011-01-05 12:00,5,92.74,92.74,92.49,92.63,43
20110401|2011-01-05 12:30,5,92.56,92.56,92.3,92.37,16
20110401|2011-01-05 13:00,5,92.41,92.62,92.34,92.39,103
20110401|2011-01-05 13:30,5,92.34,92.4,92.34,92.35,21
20110401|2011-01-05 14:00,5,92.45,92.45,92.45,92.45,1
20110401|2011-01-05 14:30,5,92.45,92.45,92.38,92.39,10
20110401|2011-01-05 15:00,5,92.37,92.37,92.37,92.37,2
20110401|2011-01-05 15:30,5,92.4,92.45,92.4,92.45,3
20110401|2011-01-05 19:00,6,92.55,92.57,92.54,92.57,8
20110401|2011-01-05 20:30,6,92.5,92.5,92.5,92.5,4
20110401|2011-01-05 21:30,6,92.56,92.56,92.56,92.56,1
20110401|2011-01-05 22:30,6,92.51,92.51,92.51,92.51,1
20110401|2011-01-06 00:30,6,92.5,92.5,92.5,92.5,1
20110401|2011-01-06 01:00,6,92.52,92.52,92.52,92.52,2
20110401|2011-01-06 02:00,6,92.52,92.54,92.51,92.51,5
20110401|2011-01-06 02:30,6,92.4,92.47,92.38,92.38,10
20110401|2011-01-06 04:00,6,92.41,92.41,92.41,92.41,1
20110401|2011-01-06 04:30,6,92.06,92.06,92.06,92.06,2
20110401|2011-01-06 05:30,6,92.06,92.06,92.06,92.06,15
20110401|2011-01-06 06:00,6,92.17,92.4,92.14,92.39,80
20110401|2011-01-06 06:30,6,92.3,92.39,92.27,92.33,29
20110401|2011-01-06 07:00,6,92.42,92.49,92.31,92.49,14
20110401|2011-01-06 07:30,6,92.45,92.49,92.29,92.33,65
20110401|2011-01-06 08:00,6,92.08,92.4,92.08,92.29,44
20110401|2011-01-06 08:30,6,92.13,92.13,91.68,91.68,76
20110401|2011-01-06 09:00,6,91.62,91.76,91.3,91.53,163
20110401|2011-01-06 09:30,6,91.56,91.74,91.14,91.18,131
20110401|2011-01-06 10:00,6,91.24,91.24,90.43,91,100
20110401|2011-01-06 10:30,6,91.03,91.19,90.87,91.08,19
20110401|2011-01-06 11:00,6,90.94,90.94,90.55,90.93,110
20110401|2011-01-06 11:30,6,90.9,91.06,90.82,90.83,113
20110401|2011-01-06 12:00,6,90.83,90.83,90.62,90.79,52
20110401|2011-01-06 12:30,6,90.9,91.2,90.84,91.09,98
20110401|2011-01-06 13:00,6,91.13,91.21,90.83,90.85,231
20110401|2011-01-06 13:30,6,90.82,90.84,90.54,90.55,41
20110401|2011-01-06 14:00,6,90.7,90.81,90.65,90.65,58
20110401|2011-01-06 14:30,6,90.79,90.83,90.79,90.81,6
20110401|2011-01-06 19:30,7,90.86,90.86,90.6,90.6,6
20110401|2011-01-06 20:00,7,90.84,90.98,90.75,90.98,5
20110401|2011-01-06 20:30,7,90.78,90.81,90.78,90.81,9
20110401|2011-01-06 21:00,7,91.1,91.1,91.1,91.1,5
20110401|2011-01-07 02:30,7,90.66,90.73,90.66,90.73,6
20110401|2011-01-07 03:00,7,90.65,90.65,90.6,90.61,4
20110401|2011-01-07 03:30,7,90.59,90.7,90.59,90.7,20
20110401|2011-01-07 04:00,7,91.04,91.11,91.04,91.11,2
20110401|2011-01-07 04:30,7,90.91,90.91,90.88,90.88,9
20110401|2011-01-07 05:00,7,90.9,90.9,90.9,90.9,1
20110401|2011-01-07 05:30,7,90.91,90.91,90.75,90.75,128
20110401|2011-01-07 06:00,7,90.98,90.98,90.94,90.98,8
20110401|2011-01-07 06:30,7,91.1,91.1,90.96,90.97,8
20110401|2011-01-07 07:00,7,90.92,90.92,90.92,90.92,3
20110401|2011-01-07 07:30,7,90.93,91.18,90.22,91.08,59
20110401|2011-01-07 08:00,7,91.16,91.39,90.79,90.87,40
20110401|2011-01-07 08:30,7,90.94,90.94,90.65,90.73,90
20110401|2011-01-07 09:00,7,90.79,91.05,90.79,90.86,71
20110401|2011-01-07 09:30,7,90.98,91.23,90.97,91.03,47
20110401|2011-01-07 10:00,7,90.97,91.08,90.84,90.9,215
20110401|2011-01-07 10:30,7,90.85,90.85,90.47,90.7,120
20110401|2011-01-07 11:00,7,90.71,90.85,90.21,90.21,71
20110401|2011-01-07 11:30,7,90.25,90.25,89.4,89.62,123
20110401|2011-01-07 12:00,7,89.84,89.97,89.57,89.63,30
20110401|2011-01-07 12:30,7,89.7,89.85,89.54,89.75,59
20110401|2011-01-07 13:00,7,89.79,90.22,89.74,90.19,180
20110401|2011-01-07 13:30,7,90.13,90.27,90.13,90.27,7
20110401|2011-01-07 14:00,7,90.4,90.44,90.39,90.44,10
20110401|2011-01-07 14:30,7,90.58,90.58,90.53,90.53,6
20110401|2011-01-07 15:00,7,90.48,90.53,90.48,90.53,2
20110401|2011-01-07 15:30,7,90.53,90.53,90.53,90.53,1
20110401|2011-01-09 17:30,9,91.25,91.25,91.25,91.25,1
20110401|2011-01-09 18:30,10,91.36,91.36,91.36,91.36,1
20110401|2011-01-09 19:00,10,91.28,91.33,91.26,91.33,4
20110401|2011-01-09 19:30,10,91.33,91.33,91.33,91.33,3
20110401|2011-01-09 20:00,10,91.18,91.18,91.05,91.05,9
20110401|2011-01-09 21:00,10,91.12,91.12,91.12,91.12,4
20110401|2011-01-09 22:30,10,91,91,91,91,1
20110401|2011-01-09 23:00,10,90.89,90.89,90.89,90.89,1
20110401|2011-01-10 02:00,10,90.55,90.56,90.55,90.56,4
20110401|2011-01-10 02:30,10,90.61,90.73,90.61,90.73,24
20110401|2011-01-10 03:00,10,90.75,90.75,90.75,90.75,1
20110401|2011-01-10 03:30,10,90.61,90.62,90.61,90.62,6
20110401|2011-01-10 04:00,10,90.61,90.61,90.55,90.55,75
20110401|2011-01-10 04:30,10,90.63,90.63,90.53,90.53,28
20110401|2011-01-10 05:30,10,90.85,90.85,90.69,90.73,6
20110401|2011-01-10 06:00,10,90.74,90.79,90.74,90.79,18
20110401|2011-01-10 06:30,10,90.86,90.93,90.86,90.93,2
20110401|2011-01-10 07:00,10,90.85,90.85,90.25,90.73,209
20110401|2011-01-10 07:30,10,90.84,91.05,90.68,90.97,23
20110401|2011-01-10 08:00,10,90.92,91.83,90.9,91.61,66
20110401|2011-01-10 08:30,10,91.56,91.6,91.1,91.15,71
20110401|2011-01-10 09:00,10,91.18,91.61,91.14,91.61,178
20110401|2011-01-10 09:30,10,91.77,92.04,91.66,91.68,78
20110401|2011-01-10 10:00,10,91.82,91.92,91.55,91.84,87
20110401|2011-01-10 10:30,10,91.84,91.91,91.57,91.91,65
20110401|2011-01-10 11:00,10,91.75,91.85,91.45,91.72,46
20110401|2011-01-10 11:30,10,91.41,91.47,91.13,91.15,44
20110401|2011-01-10 12:00,10,91.18,91.66,91.18,91.66,51
20110401|2011-01-10 12:30,10,91.69,91.74,91.49,91.49,19
20110401|2011-01-10 13:00,10,91.36,91.68,91.27,91.68,28
20110401|2011-01-10 13:30,10,91.67,91.74,91.64,91.74,73
20110401|2011-01-10 14:00,10,91.71,91.75,91.71,91.74,4
20110401|2011-01-10 14:30,10,91.76,91.89,91.76,91.89,8
20110401|2011-01-10 15:00,10,91.87,91.87,91.87,91.87,1
20110401|2011-01-10 15:30,10,91.83,91.83,91.83,91.83,1
20110401|2011-01-10 19:30,11,91.65,91.85,91.65,91.83,5
20110401|2011-01-10 20:00,11,91.84,91.84,91.84,91.84,1
20110401|2011-01-10 20:30,11,91.78,91.78,91.78,91.78,6
20110401|2011-01-11 01:00,11,91.76,91.76,91.76,91.76,1
20110401|2011-01-11 01:30,11,91.71,91.71,91.57,91.61,13
20110401|2011-01-11 02:00,11,91.6,91.63,91.55,91.61,11
20110401|2011-01-11 02:30,11,91.54,91.54,91.5,91.5,13
20110401|2011-01-11 03:00,11,91.43,91.43,91.37,91.37,9
20110401|2011-01-11 03:30,11,91.43,91.43,91.43,91.43,1
20110401|2011-01-11 04:00,11,91.43,91.5,91.43,91.5,27
20110401|2011-01-11 04:30,11,91.4,91.49,91.4,91.49,16
20110401|2011-01-11 05:00,11,91.57,91.74,91.57,91.69,48
20110401|2011-01-11 05:30,11,91.93,91.93,91.93,91.93,8
20110401|2011-01-11 06:00,11,91.98,92.21,91.98,92.21,10
20110401|2011-01-11 06:30,11,92.18,92.18,92.07,92.07,22
20110401|2011-01-11 07:00,11,92.09,92.28,91.96,92.2,82
20110401|2011-01-11 07:30,11,92.2,92.74,92.15,92.51,38
20110401|2011-01-11 08:00,11,92.45,92.72,92.45,92.64,53
20110401|2011-01-11 08:30,11,92.56,92.69,92.06,92.17,79
20110401|2011-01-11 09:00,11,92.13,92.46,92.02,92.27,135
20110401|2011-01-11 09:30,11,92.31,92.44,92.23,92.34,13
20110401|2011-01-11 10:00,11,92.48,92.99,92.48,92.92,169
20110401|2011-01-11 10:30,11,93.07,93.4,93.07,93.39,170
20110401|2011-01-11 11:00,11,93.32,93.35,93.25,93.25,144
20110401|2011-01-11 11:30,11,93.28,93.35,93.26,93.26,13
20110401|2011-01-11 12:00,11,93.3,93.34,93.1,93.22,38
20110401|2011-01-11 12:30,11,93.29,93.29,93.04,93.06,117
20110401|2011-01-11 13:00,11,93.05,93.39,92.89,93.39,162
20110401|2011-01-11 13:30,11,93.36,93.38,93.28,93.35,58
20110401|2011-01-11 14:00,11,93.31,93.32,93.31,93.32,18
20110401|2011-01-11 14:30,11,93.32,93.46,93.32,93.45,66
20110401|2011-01-11 15:00,11,93.45,93.45,93.42,93.42,2
20110401|2011-01-11 15:30,11,93.27,93.37,93.27,93.37,22
20110401|2011-01-11 16:00,11,93.3,93.3,93.27,93.27,22
20110401|2011-01-11 19:00,12,93.25,93.25,93.25,93.25,1
20110401|2011-01-11 22:30,12,93.18,93.18,93.1,93.1,2
20110401|2011-01-11 23:30,12,93.12,93.16,93.12,93.16,4
20110401|2011-01-12 00:00,12,93.24,93.24,93.24,93.24,1
20110401|2011-01-12 00:30,12,93.24,93.24,93.24,93.24,25
20110401|2011-01-12 01:00,12,93.21,93.21,93.16,93.16,6
20110401|2011-01-12 01:30,12,93.41,93.45,93.41,93.45,3
20110401|2011-01-12 02:00,12,93.43,93.53,93.37,93.45,36
20110401|2011-01-12 02:30,12,93.66,93.66,93.66,93.66,2
20110401|2011-01-12 03:30,12,93.6,93.6,93.56,93.57,14
20110401|2011-01-12 04:00,12,93.56,93.56,93.17,93.17,73
20110401|2011-01-12 04:30,12,93.12,93.18,92.93,93.06,22
20110401|2011-01-12 05:00,12,92.97,93.03,92.93,93.01,11
20110401|2011-01-12 05:30,12,92.94,92.95,92.94,92.95,4
20110401|2011-01-12 06:00,12,93.15,93.16,93.15,93.15,9
20110401|2011-01-12 06:30,12,93.13,93.26,93.13,93.26,2
20110401|2011-01-12 07:00,12,93.22,93.29,93.22,93.27,14
20110401|2011-01-12 07:30,12,93.41,93.75,93.32,93.75,44
20110401|2011-01-12 08:00,12,93.73,93.79,93.47,93.77,332
20110401|2011-01-12 08:30,12,93.77,93.86,93.67,93.78,90
20110401|2011-01-12 09:00,12,93.82,93.82,93.62,93.69,258
20110401|2011-01-12 09:30,12,93.79,94.16,93.62,94.16,114
20110401|2011-01-12 10:00,12,94.11,94.36,93.88,93.94,166
20110401|2011-01-12 10:30,12,93.99,94.04,93.78,93.78,89
20110401|2011-01-12 11:00,12,93.89,94.21,93.88,94.12,154
20110401|2011-01-12 11:30,12,94.17,94.17,93.96,94.01,22
20110401|2011-01-12 12:00,12,94.13,94.18,93.93,94.18,18
20110401|2011-01-12 12:30,12,94.11,94.18,93.97,93.99,53
20110401|2011-01-12 13:00,12,93.96,93.97,93.56,93.7,121
20110401|2011-01-12 13:30,12,93.69,93.74,93.62,93.7,22
20110401|2011-01-12 14:00,12,93.61,93.63,93.6,93.63,6
20110401|2011-01-12 14:30,12,93.65,93.65,93.59,93.59,5
20110401|2011-01-12 15:00,12,93.58,93.65,93.58,93.65,12
20110401|2011-01-12 19:00,13,93.9,93.9,93.9,93.9,4
20110401|2011-01-12 20:30,13,93.72,93.72,93.72,93.72,1
20110401|2011-01-12 21:00,13,93.7,93.84,93.7,93.84,3
20110401|2011-01-12 21:30,13,93.83,93.87,93.82,93.87,10
20110401|2011-01-12 23:30,13,93.85,93.85,93.85,93.85,1
20110401|2011-01-13 00:00,13,93.8,93.8,93.8,93.8,1
20110401|2011-01-13 00:30,13,93.75,93.75,93.63,93.63,2
20110401|2011-01-13 01:00,13,93.61,93.64,93.61,93.64,3
20110401|2011-01-13 01:30,13,93.72,93.73,93.69,93.71,5
20110401|2011-01-13 02:00,13,93.65,93.78,93.65,93.68,5
20110401|2011-01-13 02:30,13,93.65,93.68,93.65,93.68,9
20110401|2011-01-13 03:00,13,93.7,93.79,93.64,93.69,21
20110401|2011-01-13 03:30,13,93.67,93.67,93.61,93.61,12
20110401|2011-01-13 04:30,13,93.66,93.66,93.65,93.65,25
20110401|2011-01-13 05:00,13,93.5,93.5,93.5,93.5,8
20110401|2011-01-13 05:30,13,93.51,93.51,93.51,93.51,1
20110401|2011-01-13 06:00,13,93.53,93.67,93.53,93.61,13
20110401|2011-01-13 06:30,13,93.47,93.66,93.45,93.66,15
20110401|2011-01-13 07:00,13,93.7,93.73,93.61,93.61,17
20110401|2011-01-13 07:30,13,93.6,93.71,93.37,93.37,44
20110401|2011-01-13 08:00,13,93.42,93.66,93.42,93.65,22
20110401|2011-01-13 08:30,13,93.62,93.71,93.22,93.29,73
20110401|2011-01-13 09:00,13,93.28,93.28,92.88,93.21,95
20110401|2011-01-13 09:30,13,93.21,93.48,93.21,93.45,16
20110401|2011-01-13 10:00,13,93.51,93.98,93.45,93.98,42
20110401|2011-01-13 10:30,13,93.95,94.04,93.86,93.99,76
20110401|2011-01-13 11:00,13,93.96,93.98,93.66,93.74,68
20110401|2011-01-13 11:30,13,93.69,93.69,93.55,93.61,40
20110401|2011-01-13 12:00,13,93.6,93.76,93.57,93.74,30
20110401|2011-01-13 12:30,13,93.56,93.57,93.24,93.32,74
20110401|2011-01-13 13:00,13,93.24,93.24,92.74,93.22,2197
20110401|2011-01-13 13:30,13,93.25,93.25,93.02,93.02,26
20110401|2011-01-13 14:00,13,93.2,93.2,93.11,93.11,9
20110401|2011-01-13 14:30,13,93.03,93.06,92.97,93.06,27
20110401|2011-01-13 15:00,13,93.15,93.2,93.13,93.13,9
20110401|2011-01-13 15:30,13,93.14,93.15,93.08,93.09,16
20110401|2011-01-13 16:00,13,93.04,93.04,93.04,93.04,2
20110401|2011-01-13 20:00,14,92.96,92.96,92.96,92.96,1
20110401|2011-01-13 21:00,14,93.09,93.09,93.09,93.09,4
20110401|2011-01-14 00:00,14,93.18,93.2,93.16,93.2,4
20110401|2011-01-14 01:00,14,93.17,93.22,93.17,93.22,2
20110401|2011-01-14 01:30,14,93.12,93.12,93.02,93.1,6
20110401|2011-01-14 02:00,14,93.12,93.12,92.89,93.01,13
20110401|2011-01-14 02:30,14,93.02,93.14,93.02,93.11,17
20110401|2011-01-14 03:00,14,92.98,92.98,92.85,92.85,6
20110401|2011-01-14 03:30,14,92.79,92.79,92.31,92.47,22
20110401|2011-01-14 04:00,14,92.36,92.52,92.33,92.36,316
20110401|2011-01-14 04:30,14,92.42,92.58,92.42,92.58,53
20110401|2011-01-14 05:00,14,92.5,92.53,92.31,92.51,32
20110401|2011-01-14 05:30,14,92.43,92.48,92.43,92.45,14
20110401|2011-01-14 06:00,14,92.41,92.44,92.3,92.42,70
20110401|2011-01-14 06:30,14,92.51,92.78,92.49,92.55,250
20110401|2011-01-14 07:00,14,92.51,92.54,92.34,92.39,126
20110401|2011-01-14 07:30,14,92.36,92.7,92.34,92.63,641
20110401|2011-01-14 08:00,14,92.66,92.9,92.6,92.77,1343
20110401|2011-01-14 08:30,14,92.77,92.8,92.57,92.78,75
20110401|2011-01-14 09:00,14,92.8,93.33,92.8,92.96,282
20110401|2011-01-14 09:30,14,92.99,93.2,92.87,92.95,341
20110401|2011-01-14 10:00,14,92.96,93.23,92.8,93.01,328
20110401|2011-01-14 10:30,14,93.07,93.13,92.83,93.08,120
20110401|2011-01-14 11:00,14,93.08,93.28,92.96,93.16,151
20110401|2011-01-14 11:30,14,93.25,93.58,93.22,93.33,72
20110401|2011-01-14 12:00,14,93.26,93.3,93.08,93.21,103
20110401|2011-01-14 12:30,14,93.19,93.5,93.19,93.41,51
20110401|2011-01-14 13:00,14,93.41,93.58,93.21,93.52,257
20110401|2011-01-14 13:30,14,93.55,93.56,93.44,93.47,54
20110401|2011-01-14 14:00,14,93.49,93.53,93.48,93.5,18
20110401|2011-01-14 14:30,14,93.56,93.66,93.56,93.62,8
20110401|2011-01-14 15:00,14,93.62,93.62,93.62,93.62,2
20110401|2011-01-14 15:30,14,93.75,93.75,93.75,93.75,1
20110401|2011-01-16 20:00,17,93.44,93.48,93.43,93.48,8
20110401|2011-01-16 20:30,17,93.48,93.49,93.45,93.49,9
20110401|2011-01-16 23:00,17,93.32,93.32,93.32,93.32,1
20110401|2011-01-17 00:30,17,93.17,93.17,93.17,93.17,4
20110401|2011-01-17 01:30,17,93.17,93.17,93.17,93.17,1
20110401|2011-01-17 02:00,17,93.19,93.19,93.05,93.08,7
20110401|2011-01-17 02:30,17,93.08,93.13,92.97,92.99,33
20110401|2011-01-17 03:00,17,92.89,93.02,92.86,92.98,15
20110401|2011-01-17 03:30,17,92.95,93.1,92.93,93.06,12
20110401|2011-01-17 04:00,17,93.03,93.1,93.02,93.1,4
20110401|2011-01-17 04:30,17,93.09,93.19,93.09,93.19,8
20110401|2011-01-17 05:00,17,93.29,93.29,93.29,93.29,1
20110401|2011-01-17 05:30,17,93.25,93.31,93.17,93.31,21
20110401|2011-01-17 06:00,17,93.24,93.28,93.24,93.28,8
20110401|2011-01-17 06:30,17,93.2,93.2,93.12,93.12,3
20110401|2011-01-17 07:00,17,93.11,93.11,93.1,93.11,4
20110401|2011-01-17 07:30,17,93.06,93.32,93.06,93.32,10
20110401|2011-01-17 08:00,17,93.27,93.31,93.16,93.16,19
20110401|2011-01-17 08:30,17,93.22,93.22,93.21,93.21,3
20110401|2011-01-17 09:00,17,93.2,93.2,93.13,93.14,7
20110401|2011-01-17 09:30,17,93.14,93.15,93.05,93.05,24
20110401|2011-01-17 10:00,17,93.03,93.03,92.92,92.95,21
20110401|2011-01-17 10:30,17,92.93,92.97,92.82,92.9,51
20110401|2011-01-17 11:00,17,92.92,93.06,92.92,93.06,16
20110401|2011-01-17 11:30,17,93.01,93.01,92.86,92.86,47
20110401|2011-01-17 12:00,17,93,93.11,93,93,34
20110401|2011-01-17 19:30,18,92.92,92.92,92.92,92.92,1
20110401|2011-01-17 20:30,18,92.88,92.88,92.88,92.88,1
20110401|2011-01-17 21:00,18,92.87,92.97,92.87,92.97,4
20110401|2011-01-17 22:00,18,93.16,93.22,93.16,93.22,4
20110401|2011-01-17 22:30,18,93.24,93.24,93.24,93.24,1
20110401|2011-01-17 23:00,18,93.21,93.21,93.14,93.14,11
20110401|2011-01-17 23:30,18,93.07,93.07,93.05,93.05,2
20110401|2011-01-18 00:00,18,93.04,93.04,92.94,92.99,6
20110401|2011-01-18 00:30,18,93.06,93.16,93.06,93.16,11
20110401|2011-01-18 01:00,18,93.19,93.39,93.19,93.39,9
20110401|2011-01-18 01:30,18,93.32,93.35,93.22,93.24,19
20110401|2011-01-18 02:00,18,93.25,93.65,93.25,93.65,156
20110401|2011-01-18 02:30,18,93.68,93.68,93.56,93.59,6
20110401|2011-01-18 03:00,18,93.55,93.55,93.5,93.54,3
20110401|2011-01-18 03:30,18,93.68,93.81,93.66,93.66,26
20110401|2011-01-18 04:00,18,93.85,93.85,93.72,93.72,7
20110401|2011-01-18 04:30,18,93.81,93.84,93.57,93.59,21
20110401|2011-01-18 05:00,18,93.49,93.49,93.46,93.49,4
20110401|2011-01-18 05:30,18,93.42,93.44,93.35,93.41,37
20110401|2011-01-18 06:00,18,93.41,93.41,93.09,93.21,28
20110401|2011-01-18 06:30,18,93.15,93.27,93.15,93.27,18
20110401|2011-01-18 07:00,18,93.26,93.26,93.03,93.03,28
20110401|2011-01-18 07:30,18,93.17,93.22,93.03,93.15,57
20110401|2011-01-18 08:00,18,93.15,93.17,92.46,92.55,322
20110401|2011-01-18 08:30,18,92.56,92.98,92.54,92.82,128
20110401|2011-01-18 09:00,18,92.9,93.55,92.86,93.37,242
20110401|2011-01-18 09:30,18,93.4,93.41,93.03,93.03,151
20110401|2011-01-18 10:00,18,93.03,93.52,93.03,93.52,276
20110401|2011-01-18 10:30,18,93.56,93.62,93.44,93.45,108
20110401|2011-01-18 11:00,18,93.39,93.4,93.22,93.36,191
20110401|2011-01-18 11:30,18,93.33,93.39,93.28,93.38,62
20110401|2011-01-18 12:00,18,93.42,93.61,93.42,93.61,158
20110401|2011-01-18 12:30,18,93.62,93.78,93.45,93.53,315
20110401|2011-01-18 13:00,18,93.49,93.49,93.24,93.29,196
20110401|2011-01-18 13:30,18,93.3,93.32,93.19,93.24,56
20110401|2011-01-18 14:00,18,93.29,93.29,93.2,93.2,64
20110401|2011-01-18 14:30,18,93.12,93.12,93.12,93.12,4
20110401|2011-01-18 15:30,18,93.17,93.17,93.17,93.17,1
20110401|2011-01-18 16:00,18,93.19,93.19,93.19,93.19,15
20110401|2011-01-18 19:00,19,93.39,93.39,93.39,93.39,1
20110401|2011-01-18 19:30,19,93.39,93.42,93.39,93.39,4
20110401|2011-01-18 21:00,19,93.44,93.49,93.43,93.43,4
20110401|2011-01-18 23:00,19,93.5,93.5,93.5,93.5,1
20110401|2011-01-19 00:00,19,93.55,93.55,93.55,93.55,1
20110401|2011-01-19 01:00,19,93.79,93.81,93.7,93.74,14
20110401|2011-01-19 01:30,19,93.72,93.8,93.7,93.73,8
20110401|2011-01-19 02:00,19,93.65,93.67,93.5,93.52,23
20110401|2011-01-19 02:30,19,93.54,93.66,93.53,93.59,31
20110401|2011-01-19 03:00,19,93.55,93.62,93.55,93.62,8
20110401|2011-01-19 03:30,19,93.65,93.76,93.64,93.69,41
20110401|2011-01-19 04:00,19,93.65,93.65,93.56,93.56,15
20110401|2011-01-19 04:30,19,93.72,93.82,93.72,93.77,10
20110401|2011-01-19 05:00,19,93.67,93.7,93.67,93.7,8
20110401|2011-01-19 05:30,19,93.75,93.8,93.73,93.8,21
20110401|2011-01-19 06:00,19,93.83,93.91,93.71,93.71,36
20110401|2011-01-19 06:30,19,93.78,93.91,93.78,93.9,54
20110401|2011-01-19 07:00,19,93.94,93.99,93.77,93.95,118
20110401|2011-01-19 07:30,19,93.93,94.01,93.65,93.77,135
20110401|2011-01-19 08:00,19,93.77,93.79,93.6,93.74,112
20110401|2011-01-19 08:30,19,93.68,93.69,92.92,93.01,346
20110401|2011-01-19 09:00,19,92.98,93.24,92.64,92.76,350
20110401|2011-01-19 09:30,19,92.73,93.14,92.56,93.1,273
20110401|2011-01-19 10:00,19,93.07,93.45,92.98,93.37,384
20110401|2011-01-19 10:30,19,93.43,93.48,93.18,93.19,123
20110401|2011-01-19 11:00,19,93.28,93.47,93.21,93.4,125
20110401|2011-01-19 11:30,19,93.41,93.41,93.05,93.17,199
20110401|2011-01-19 12:00,19,93.08,93.26,93,93.23,81
20110401|2011-01-19 12:30,19,93.24,93.38,93.06,93.07,87
20110401|2011-01-19 13:00,19,93.09,93.21,92.79,92.96,159
20110401|2011-01-19 13:30,19,92.96,92.98,92.79,92.86,124
20110401|2011-01-19 14:00,19,92.85,92.93,92.84,92.9,53
20110401|2011-01-19 14:30,19,92.91,92.93,92.88,92.88,54
20110401|2011-01-19 15:30,19,92.82,92.84,92.82,92.84,2
20110401|2011-01-19 20:00,20,92.89,92.94,92.89,92.94,7
20110401|2011-01-19 20:30,20,92.76,92.85,92.75,92.85,6
20110401|2011-01-19 21:00,20,92.85,92.87,92.85,92.87,3
20110401|2011-01-19 21:30,20,92.81,92.81,92.8,92.8,5
20110401|2011-01-19 22:30,20,92.81,92.86,92.8,92.86,6
20110401|2011-01-19 23:30,20,92.81,92.81,92.79,92.79,3
20110401|2011-01-20 00:00,20,92.87,92.87,92.82,92.82,3
20110401|2011-01-20 00:30,20,92.86,92.86,92.7,92.71,4
20110401|2011-01-20 01:30,20,92.38,92.48,92.26,92.28,29
20110401|2011-01-20 02:00,20,92.27,92.5,92.27,92.33,52
20110401|2011-01-20 02:30,20,92.33,92.59,92.33,92.55,26
20110401|2011-01-20 03:00,20,92.59,92.82,92.59,92.78,28
20110401|2011-01-20 03:30,20,92.82,92.83,92.64,92.71,59
20110401|2011-01-20 04:00,20,92.76,92.77,92.48,92.52,50
20110401|2011-01-20 04:30,20,92.51,92.57,92.47,92.47,13
20110401|2011-01-20 05:00,20,92.44,92.56,92.42,92.52,10
20110401|2011-01-20 05:30,20,92.41,92.48,92.39,92.4,20
20110401|2011-01-20 06:00,20,92.35,92.37,92.24,92.3,52
20110401|2011-01-20 06:30,20,92.37,92.4,92.09,92.19,184
20110401|2011-01-20 07:00,20,92.22,92.33,92.13,92.26,154
20110401|2011-01-20 07:30,20,92.27,92.52,91.87,91.93,345
20110401|2011-01-20 08:00,20,91.93,91.93,90.98,91.18,1116
20110401|2011-01-20 08:30,20,91.19,91.19,90.57,90.71,698
20110401|2011-01-20 09:00,20,90.78,91.06,90.32,90.52,876
20110401|2011-01-20 09:30,20,90.56,90.63,90.24,90.45,325
20110401|2011-01-20 10:00,20,90.28,90.9,90.18,90.84,737
20110401|2011-01-20 10:30,20,90.81,90.93,90.71,90.88,159
20110401|2011-01-20 11:00,20,90.89,91.18,90.82,91.15,321
20110401|2011-01-20 11:30,20,91.15,91.26,91.11,91.11,204
20110401|2011-01-20 12:00,20,91.17,91.19,90.73,90.97,204
20110401|2011-01-20 12:30,20,90.94,91.27,90.92,91.27,280
20110401|2011-01-20 13:00,20,91.26,91.43,90.88,90.95,566
20110401|2011-01-20 13:30,20,90.94,91.06,90.84,90.94,63
20110401|2011-01-20 14:00,20,90.94,91.05,90.8,90.8,15
20110401|2011-01-20 14:30,20,90.79,90.85,90.71,90.75,148
20110401|2011-01-20 15:00,20,90.8,90.93,90.8,90.93,7
20110401|2011-01-20 19:30,21,91.01,91.01,91.01,91.01,2
20110401|2011-01-20 20:00,21,91.04,91.04,91.04,91.04,1
20110401|2011-01-20 21:00,21,91.1,91.17,91.09,91.17,13
20110401|2011-01-20 21:30,21,91.12,91.12,91.12,91.12,1
20110401|2011-01-20 22:00,21,91.3,91.3,91.29,91.29,4
20110401|2011-01-20 22:30,21,91.22,91.22,90.88,90.89,21
20110401|2011-01-20 23:00,21,90.87,90.88,90.87,90.88,9
20110401|2011-01-20 23:30,21,90.87,90.87,90.87,90.87,3
20110401|2011-01-21 00:00,21,91.12,91.31,91.12,91.31,6
20110401|2011-01-21 00:30,21,91.29,91.29,91.19,91.19,2
20110401|2011-01-21 01:00,21,91.2,91.2,91.15,91.18,6
20110401|2011-01-21 01:30,21,91.15,91.15,91.09,91.1,13
20110401|2011-01-21 02:00,21,91.21,91.36,91.21,91.33,77
20110401|2011-01-21 02:30,21,91.34,91.58,91.34,91.58,75
20110401|2011-01-21 03:00,21,91.55,91.55,91.43,91.49,54
20110401|2011-01-21 03:30,21,91.53,91.65,91.39,91.48,112
20110401|2011-01-21 04:00,21,91.47,91.5,91.31,91.32,48
20110401|2011-01-21 04:30,21,91.34,91.5,91.32,91.45,31
20110401|2011-01-21 05:00,21,91.53,91.57,91.5,91.5,35
20110401|2011-01-21 05:30,21,91.48,91.48,91.39,91.4,14
20110401|2011-01-21 06:00,21,91.4,91.46,91.31,91.36,48
20110401|2011-01-21 06:30,21,91.42,91.63,91.28,91.33,122
20110401|2011-01-21 07:00,21,91.33,91.33,90.8,90.88,308
20110401|2011-01-21 07:30,21,90.94,91.09,90.76,91.09,243
20110401|2011-01-21 08:00,21,91.11,91.17,90.76,90.9,257
20110401|2011-01-21 08:30,21,90.85,91.12,90.78,91.05,227
20110401|2011-01-21 09:00,21,91.07,91.25,90.59,90.69,418
20110401|2011-01-21 09:30,21,90.7,91.13,90.67,90.95,294
20110401|2011-01-21 10:00,21,90.88,91.03,90.61,90.84,327
20110401|2011-01-21 10:30,21,90.79,90.86,90.37,90.67,307
20110401|2011-01-21 11:00,21,90.64,90.87,90.48,90.84,264
20110401|2011-01-21 11:30,21,90.85,90.89,90.58,90.79,207
20110401|2011-01-21 12:00,21,90.7,90.93,90.6,90.89,228
20110401|2011-01-21 12:30,21,90.88,91,90.72,90.91,265
20110401|2011-01-21 13:00,21,90.94,90.95,90.56,90.67,441
20110401|2011-01-21 13:30,21,90.66,90.77,90.63,90.64,95
20110401|2011-01-21 14:00,21,90.64,90.77,90.6,90.76,28
20110401|2011-01-21 14:30,21,90.76,90.76,90.66,90.76,27
20110401|2011-01-21 15:30,21,90.65,90.65,90.65,90.65,8
20110401|2011-01-23 19:00,24,90.86,90.86,90.86,90.86,1
20110401|2011-01-23 19:30,24,90.97,90.99,90.91,90.93,10
20110401|2011-01-23 20:00,24,90.97,91.02,90.94,90.96,7
20110401|2011-01-23 20:30,24,91.03,91.04,90.82,90.82,7
20110401|2011-01-23 21:00,24,90.83,90.89,90.82,90.89,11
20110401|2011-01-23 21:30,24,90.83,90.86,90.82,90.86,5
20110401|2011-01-23 22:00,24,90.92,90.98,90.92,90.97,7
20110401|2011-01-23 22:30,24,91.03,91.09,91.01,91.07,17
20110401|2011-01-23 23:00,24,91.09,91.13,91.04,91.1,12
20110401|2011-01-23 23:30,24,91.09,91.13,91.09,91.1,7
20110401|2011-01-24 00:00,24,91.14,91.23,91.14,91.2,18
20110401|2011-01-24 01:00,24,91.14,91.16,91.05,91.05,16
20110401|2011-01-24 01:30,24,91,91,90.96,90.96,7
20110401|2011-01-24 02:00,24,90.98,91,90.89,90.91,56
20110401|2011-01-24 02:30,24,90.93,90.96,90.69,90.71,78
20110401|2011-01-24 03:00,24,90.73,90.77,90.24,90.26,145
20110401|2011-01-24 03:30,24,90.28,90.45,90.21,90.29,147
20110401|2011-01-24 04:00,24,90.24,90.33,89.99,89.99,139
20110401|2011-01-24 04:30,24,89.99,90.07,89.87,89.99,146
20110401|2011-01-24 05:00,24,89.97,90.06,89.96,90.03,50
20110401|2011-01-24 05:30,24,90.03,90.04,89.82,89.88,88
20110401|2011-01-24 06:00,24,89.87,90,89.81,89.93,93
20110401|2011-01-24 06:30,24,89.96,90.09,89.91,90.09,114
20110401|2011-01-24 07:00,24,90.15,90.38,90.13,90.3,262
20110401|2011-01-24 07:30,24,90.32,90.5,90.24,90.28,243
20110401|2011-01-24 08:00,24,90.29,90.43,89.38,89.38,957
20110401|2011-01-24 08:30,24,89.43,89.57,89.22,89.47,747
20110401|2011-01-24 09:00,24,89.42,89.59,89.08,89.42,927
20110401|2011-01-24 09:30,24,89.41,89.82,89.41,89.8,337
20110401|2011-01-24 10:00,24,89.77,89.92,89.61,89.76,246
20110401|2011-01-24 10:30,24,89.8,89.89,89.37,89.44,530
20110401|2011-01-24 11:00,24,89.42,89.65,89.25,89.31,531
20110401|2011-01-24 11:30,24,89.32,89.48,89.16,89.19,498
20110401|2011-01-24 12:00,24,89.19,89.4,88.97,89.33,434
20110401|2011-01-24 12:30,24,89.3,89.84,89.3,89.78,562
20110401|2011-01-24 13:00,24,89.75,89.85,89.47,89.49,445
20110401|2011-01-24 13:30,24,89.51,89.55,89.41,89.42,84
20110401|2011-01-24 14:00,24,89.36,89.37,89.32,89.32,12
20110401|2011-01-24 14:30,24,89.4,89.52,89.4,89.52,6
20110401|2011-01-24 15:00,24,89.54,89.56,89.37,89.37,69
20110401|2011-01-24 15:30,24,89.31,89.31,89.31,89.31,2
20110401|2011-01-24 16:00,24,89.37,89.37,89.37,89.37,1
20110401|2011-01-24 19:00,25,89.21,89.26,89.13,89.18,42
20110401|2011-01-24 19:30,25,89.21,89.3,89.21,89.22,42
20110401|2011-01-24 20:00,25,89.19,89.3,89.19,89.3,5
20110401|2011-01-24 20:30,25,89.32,89.34,89.29,89.3,8
20110401|2011-01-24 21:00,25,89.31,89.39,89.3,89.37,37
20110401|2011-01-24 21:30,25,89.39,89.39,89.3,89.3,7
20110401|2011-01-24 22:00,25,89.3,89.42,89.3,89.42,4
20110401|2011-01-24 22:30,25,89.35,89.35,89.31,89.31,2
20110401|2011-01-24 23:00,25,89.32,89.32,89.13,89.13,9
20110401|2011-01-24 23:30,25,89.15,89.25,89.15,89.19,16
20110401|2011-01-25 00:00,25,89.23,89.28,89.23,89.28,2
20110401|2011-01-25 01:00,25,89.3,89.32,89.29,89.29,3
20110401|2011-01-25 01:30,25,89.3,89.44,89.3,89.33,8
20110401|2011-01-25 02:00,25,89.31,89.39,89.23,89.36,51
20110401|2011-01-25 02:30,25,89.34,89.44,89.28,89.44,63
20110401|2011-01-25 03:00,25,89.45,89.59,89.4,89.51,66
20110401|2011-01-25 03:30,25,89.49,89.49,89.17,89.17,108
20110401|2011-01-25 04:00,25,89.19,89.19,88.73,88.75,237
20110401|2011-01-25 04:30,25,88.75,88.75,87.97,88.1,441
20110401|2011-01-25 05:00,25,88.09,88.27,88.04,88.26,160
20110401|2011-01-25 05:30,25,88.31,88.4,88.22,88.22,141
20110401|2011-01-25 06:00,25,88.2,88.22,88.1,88.16,130
20110401|2011-01-25 06:30,25,88.2,88.35,88.03,88.32,223
20110401|2011-01-25 07:00,25,88.32,88.49,88.26,88.45,142
20110401|2011-01-25 07:30,25,88.42,88.48,88.07,88.09,187
20110401|2011-01-25 08:00,25,88.1,88.43,88.1,88.37,533
20110401|2011-01-25 08:30,25,88.39,88.5,88.21,88.31,408
20110401|2011-01-25 09:00,25,88.43,88.47,88.17,88.38,640
20110401|2011-01-25 09:30,25,88.38,88.52,88.24,88.33,215
20110401|2011-01-25 10:00,25,88.31,88.54,88.1,88.21,519
20110401|2011-01-25 10:30,25,88.22,88.42,88.09,88.24,328
20110401|2011-01-25 11:00,25,88.26,88.43,88.2,88.22,271
20110401|2011-01-25 11:30,25,88.17,88.3,87.96,88.22,261
20110401|2011-01-25 12:00,25,88.17,88.4,87.96,88.4,166
20110401|2011-01-25 12:30,25,88.42,88.42,88.15,88.21,313
20110401|2011-01-25 13:00,25,88.09,88.15,87.81,87.92,397
20110401|2011-01-25 13:30,25,87.9,88.02,87.89,87.96,92
20110401|2011-01-25 14:00,25,87.99,88.05,87.99,88,39
20110401|2011-01-25 14:30,25,88.02,88.02,87.88,87.98,18
20110401|2011-01-25 15:00,25,88,88,87.98,87.98,15
20110401|2011-01-25 15:30,25,88.03,88.03,87.89,87.9,25
20110401|2011-01-25 19:00,26,88.04,88.04,88.04,88.04,1
20110401|2011-01-25 19:30,26,88.21,88.21,88.2,88.2,6
20110401|2011-01-25 20:00,26,88.15,88.19,88.15,88.19,8
20110401|2011-01-25 20:30,26,88.27,88.3,88.18,88.18,8
20110401|2011-01-25 22:00,26,88.29,88.3,88.29,88.3,2
20110401|2011-01-25 22:30,26,88.28,88.28,88.24,88.24,13
20110401|2011-01-25 23:00,26,88.16,88.16,88.12,88.12,13
20110401|2011-01-26 00:00,26,88.11,88.11,88.11,88.11,2
20110401|2011-01-26 00:30,26,88.2,88.26,88.2,88.23,13
20110401|2011-01-26 01:00,26,88.2,88.23,88.15,88.15,34
20110401|2011-01-26 01:30,26,88.22,88.23,88.17,88.17,11
20110401|2011-01-26 02:00,26,88.1,88.25,88.02,88.21,78
20110401|2011-01-26 02:30,26,88.15,88.42,88.15,88.36,88
20110401|2011-01-26 03:00,26,88.38,88.45,88.24,88.26,156
20110401|2011-01-26 03:30,26,88.28,88.59,88.28,88.57,301
20110401|2011-01-26 04:00,26,88.55,88.6,88.49,88.56,93
20110401|2011-01-26 04:30,26,88.56,88.57,88.47,88.47,35
20110401|2011-01-26 05:00,26,88.47,88.51,88.29,88.4,64
20110401|2011-01-26 05:30,26,88.42,88.47,88.39,88.45,14
20110401|2011-01-26 06:00,26,88.47,88.74,88.47,88.67,116
20110401|2011-01-26 06:30,26,88.65,88.69,88.53,88.53,63
20110401|2011-01-26 07:00,26,88.58,88.62,88.52,88.53,130
20110401|2011-01-26 07:30,26,88.51,88.51,88.25,88.28,330
20110401|2011-01-26 08:00,26,88.19,88.42,88.12,88.18,264
20110401|2011-01-26 08:30,26,88.26,88.26,87.94,88.08,331
20110401|2011-01-26 09:00,26,88.09,88.33,87.98,88.33,319
20110401|2011-01-26 09:30,26,88,88.46,87.83,88.11,738
20110401|2011-01-26 10:00,26,88.16,88.35,88,88.34,457
20110401|2011-01-26 10:30,26,88.28,88.83,88.23,88.79,596
20110401|2011-01-26 11:00,26,88.78,88.8,88.6,88.69,244
20110401|2011-01-26 11:30,26,88.63,88.82,88.55,88.75,228
20110401|2011-01-26 12:00,26,88.79,89.18,88.79,89.18,402
20110401|2011-01-26 12:30,26,89.2,89.5,89.2,89.24,522
20110401|2011-01-26 13:00,26,89.22,89.42,89.12,89.35,415
20110401|2011-01-26 13:30,26,89.34,89.49,89.24,89.46,273
20110401|2011-01-26 14:00,26,89.41,89.53,89.4,89.51,54
20110401|2011-01-26 14:30,26,89.54,89.79,89.54,89.76,28
20110401|2011-01-26 15:00,26,89.73,89.73,89.73,89.73,3
20110401|2011-01-26 15:30,26,89.75,89.75,89.75,89.75,3
20110401|2011-01-26 19:00,27,89.61,89.61,89.59,89.59,2
20110401|2011-01-26 19:30,27,89.63,89.63,89.63,89.63,1
20110401|2011-01-26 20:00,27,89.52,89.52,89.52,89.52,1
20110401|2011-01-26 20:30,27,89.55,89.64,89.55,89.64,2
20110401|2011-01-26 21:00,27,89.67,89.67,89.59,89.59,3
20110401|2011-01-26 22:00,27,89.5,89.5,89.48,89.48,2
20110401|2011-01-26 22:30,27,89.4,89.44,89.37,89.44,5
20110401|2011-01-27 00:00,27,89.44,89.44,89.44,89.44,3
20110401|2011-01-27 01:00,27,89.42,89.42,89.3,89.3,8
20110401|2011-01-27 01:30,27,89.3,89.3,88.88,88.88,43
20110401|2011-01-27 02:00,27,88.82,88.82,88.5,88.82,88
20110401|2011-01-27 02:30,27,88.95,88.95,88.73,88.76,65
20110401|2011-01-27 03:00,27,88.74,88.82,88.67,88.8,81
20110401|2011-01-27 03:30,27,88.74,88.81,88.61,88.81,103
20110401|2011-01-27 04:00,27,88.77,88.79,88.58,88.6,43
20110401|2011-01-27 04:30,27,88.61,88.76,88.61,88.68,92
20110401|2011-01-27 05:00,27,88.71,88.96,88.71,88.9,190
20110401|2011-01-27 05:30,27,88.83,88.99,88.83,88.99,108
20110401|2011-01-27 06:00,27,88.98,89.25,88.9,89.25,133
20110401|2011-01-27 06:30,27,89.22,89.47,89.21,89.37,234
20110401|2011-01-27 07:00,27,89.36,89.4,89.2,89.31,212
20110401|2011-01-27 07:30,27,89.3,89.48,89,89.2,1496
20110401|2011-01-27 08:00,27,89.19,89.6,89.13,89.38,460
20110401|2011-01-27 08:30,27,89.41,89.48,89.14,89.46,435
20110401|2011-01-27 09:00,27,89.47,89.49,89.15,89.21,377
20110401|2011-01-27 09:30,27,89.33,89.43,89.11,89.14,269
20110401|2011-01-27 10:00,27,89.12,89.13,88.03,88.08,879
20110401|2011-01-27 10:30,27,88.08,88.53,88.01,88.51,510
20110401|2011-01-27 11:00,27,88.49,88.58,88.25,88.37,406
20110401|2011-01-27 11:30,27,88.35,88.79,88.34,88.76,323
20110401|2011-01-27 12:00,27,88.75,88.82,88.57,88.67,189
20110401|2011-01-27 12:30,27,88.67,88.75,88.37,88.53,237
20110401|2011-01-27 13:00,27,88.49,88.6,88.17,88.23,898
20110401|2011-01-27 13:30,27,88.25,88.4,88.22,88.27,225
20110401|2011-01-27 14:00,27,88.2,88.2,88.17,88.17,13
20110401|2011-01-27 14:30,27,88.13,88.28,88.13,88.16,12
20110401|2011-01-27 15:00,27,88.14,88.14,87.99,88.06,63
20110401|2011-01-27 15:30,27,87.95,87.95,87.95,87.95,1
20110401|2011-01-27 19:00,28,88.06,88.06,88.06,88.06,1
20110401|2011-01-27 19:30,28,88.03,88.06,88.03,88.06,2
20110401|2011-01-27 20:00,28,88.07,88.07,87.98,88.03,6
20110401|2011-01-27 20:30,28,88.01,88.05,88.01,88.04,3
20110401|2011-01-27 21:00,28,88.05,88.05,88,88.04,80
20110401|2011-01-27 21:30,28,88.1,88.1,88.08,88.08,3
20110401|2011-01-27 22:00,28,88.17,88.17,88.16,88.16,3
20110401|2011-01-27 22:30,28,88.26,88.26,88.26,88.26,1
20110401|2011-01-28 00:30,28,88.4,88.4,88.4,88.4,54
20110401|2011-01-28 01:00,28,88.42,88.42,88.37,88.37,9
20110401|2011-01-28 01:30,28,88.41,88.47,88.41,88.47,55
20110401|2011-01-28 02:00,28,88.49,88.52,88.24,88.28,34
20110401|2011-01-28 02:30,28,88.3,88.5,88.3,88.49,113
20110401|2011-01-28 03:00,28,88.52,88.56,88.5,88.54,82
20110401|2011-01-28 03:30,28,88.53,88.66,88.52,88.61,72
20110401|2011-01-28 04:00,28,88.61,88.84,88.61,88.77,145
20110401|2011-01-28 04:30,28,88.81,88.82,88.76,88.77,31
20110401|2011-01-28 05:00,28,88.75,88.78,88.7,88.7,30
20110401|2011-01-28 05:30,28,88.75,88.78,88.72,88.72,14
20110401|2011-01-28 06:00,28,88.71,88.78,88.51,88.69,120
20110401|2011-01-28 06:30,28,88.68,88.75,88.56,88.61,104
20110401|2011-01-28 07:00,28,88.62,88.72,88.5,88.56,155
20110401|2011-01-28 07:30,28,88.49,89.07,88.49,88.95,596
20110401|2011-01-28 08:00,28,88.92,89.14,88.71,88.95,659
20110401|2011-01-28 08:30,28,88.95,89.6,88.78,89.55,1002
20110401|2011-01-28 09:00,28,89.52,89.85,89.21,89.48,1022
20110401|2011-01-28 09:30,28,89.45,90.17,89.37,90.08,1165
20110401|2011-01-28 10:00,28,90.03,90.59,89.93,90.28,1037
20110401|2011-01-28 10:30,28,90.27,91.56,90.07,91.54,1143
20110401|2011-01-28 11:00,28,91.56,91.97,91.28,91.54,1269
20110401|2011-01-28 11:30,28,91.49,91.64,91.32,91.61,866
20110401|2011-01-28 12:00,28,91.61,91.64,91.08,91.08,481
20110401|2011-01-28 12:30,28,91.07,91.47,90.98,91.45,670
20110401|2011-01-28 13:00,28,91.32,91.76,91.19,91.72,820
20110401|2011-01-28 13:30,28,91.66,91.73,91.63,91.71,257
20110401|2011-01-28 14:00,28,91.71,91.74,91.33,91.36,136
20110401|2011-01-28 14:30,28,91.52,91.58,91.46,91.55,27
20110401|2011-01-28 15:00,28,91.57,91.57,91.53,91.53,2
20110401|2011-01-30 17:00,30,92,92.03,92,92.03,2
20110401|2011-01-30 18:00,31,92.38,92.78,92.38,92.71,181
20110401|2011-01-30 18:30,31,92.5,92.5,92.25,92.25,22
20110401|2011-01-30 19:00,31,92.2,92.2,91.94,91.99,32
20110401|2011-01-30 20:00,31,91.85,91.97,91.72,91.97,16
20110401|2011-01-30 20:30,31,92.29,92.4,92.24,92.27,52
20110401|2011-01-30 21:00,31,92.36,92.36,92.35,92.35,6
20110401|2011-01-30 21:30,31,92.33,92.33,92.18,92.18,2
20110401|2011-01-30 22:00,31,92.08,92.08,92.08,92.08,2
20110401|2011-01-30 22:30,31,91.97,91.97,91.97,91.97,1
20110401|2011-01-30 23:00,31,91.93,91.93,91.76,91.88,24
20110401|2011-01-30 23:30,31,91.86,91.94,91.79,91.94,31
20110401|2011-01-31 00:00,31,91.85,91.85,91.8,91.8,11
20110401|2011-01-31 00:30,31,92.01,92.17,92.01,92.17,11
20110401|2011-01-31 01:00,31,91.87,91.92,91.67,91.74,96
20110401|2011-01-31 01:30,31,91.95,91.95,91.67,91.67,18
20110401|2011-01-31 02:00,31,91.8,91.98,91.73,91.9,99
20110401|2011-01-31 02:30,31,91.88,91.9,91.6,91.89,175
20110401|2011-01-31 03:00,31,91.85,92.33,91.83,91.87,476
20110401|2011-01-31 03:30,31,91.88,92.2,91.76,91.96,385
20110401|2011-01-31 04:00,31,92.07,92.08,91.51,91.87,518
20110401|2011-01-31 04:30,31,91.87,91.89,91.46,91.83,800
20110401|2011-01-31 05:00,31,91.81,91.83,91.65,91.65,103
20110401|2011-01-31 05:30,31,91.66,91.77,91.54,91.55,113
20110401|2011-01-31 06:00,31,91.54,91.74,91.5,91.71,56
20110401|2011-01-31 06:30,31,91.74,92.11,91.74,91.95,153
20110401|2011-01-31 07:00,31,91.92,92.18,91.72,91.78,273
20110401|2011-01-31 07:30,31,91.84,92.06,91.73,91.75,204
20110401|2011-01-31 08:00,31,91.72,91.75,90.89,91.16,1322
20110401|2011-01-31 08:30,31,91.19,91.58,91.14,91.2,613
20110401|2011-01-31 09:00,31,91.2,91.97,91.18,91.89,1162
20110401|2011-01-31 09:30,31,91.87,92.1,91.79,91.97,356
20110401|2011-01-31 10:00,31,91.99,92.55,91.99,92.48,562
20110401|2011-01-31 10:30,31,92.49,92.97,92.33,92.85,442
20110401|2011-01-31 11:00,31,92.87,93.53,92.84,93.45,959
20110401|2011-01-31 11:30,31,93.47,94,93.43,93.78,669
20110401|2011-01-31 12:00,31,93.75,94.25,93.75,93.94,623
20110401|2011-01-31 12:30,31,93.9,94.25,93.78,94.07,585
20110401|2011-01-31 13:00,31,94.07,94.88,94.07,94.25,1363
20110401|2011-01-31 13:30,31,94.21,94.35,94.11,94.29,279
20110401|2011-01-31 14:00,31,94.22,94.28,94.19,94.22,52
20110401|2011-01-31 14:30,31,94.14,94.17,93.99,93.99,43
20110401|2011-01-31 15:00,31,94.01,94.01,93.96,93.96,15
20110401|2011-01-31 16:00,31,94.09,94.09,94.09,94.09,1
20110401|2011-01-31 19:00,1,94.12,94.12,94.12,94.12,2
20110401|2011-01-31 19:30,1,93.99,93.99,93.99,93.99,1
20110401|2011-01-31 20:00,1,94.01,94.01,94.01,94.01,1
20110401|2011-01-31 21:30,1,93.92,94,93.92,94,5
20110401|2011-01-31 22:00,1,94.07,94.07,94.07,94.07,1
20110401|2011-01-31 23:00,1,94.2,94.2,94.2,94.2,1
20110401|2011-02-01 00:30,1,94.24,94.24,94.19,94.19,4
20110401|2011-02-01 01:00,1,94.26,94.26,94.21,94.26,3
20110401|2011-02-01 01:30,1,94.19,94.29,94.18,94.25,60
20110401|2011-02-01 02:00,1,94.26,94.26,93.86,93.86,208
20110401|2011-02-01 02:30,1,93.84,93.94,93.73,93.83,148
20110401|2011-02-01 03:00,1,93.8,93.96,93.76,93.85,135
20110401|2011-02-01 03:30,1,93.86,93.96,93.83,93.96,149
20110401|2011-02-01 04:00,1,93.91,93.98,93.66,93.7,201
20110401|2011-02-01 04:30,1,93.72,93.76,93.55,93.68,169
20110401|2011-02-01 05:00,1,93.7,93.79,93.56,93.62,62
20110401|2011-02-01 05:30,1,93.65,93.7,93.49,93.7,87
20110401|2011-02-01 06:00,1,93.65,93.81,93.57,93.8,58
20110401|2011-02-01 06:30,1,93.79,93.86,93.52,93.79,349
20110401|2011-02-01 07:00,1,93.8,94.05,93.77,93.81,382
20110401|2011-02-01 07:30,1,93.82,93.82,93.39,93.66,345
20110401|2011-02-01 08:00,1,93.62,94.28,93.6,94.24,674
20110401|2011-02-01 08:30,1,94.21,94.57,94.01,94.14,718
20110401|2011-02-01 09:00,1,94.17,94.37,93.92,94,563
20110401|2011-02-01 09:30,1,93.93,94.25,93.69,94.03,355
20110401|2011-02-01 10:00,1,94.07,94.28,93.47,93.87,663
20110401|2011-02-01 10:30,1,93.88,94.12,93.8,93.8,206
20110401|2011-02-01 11:00,1,93.78,94.21,93.67,94,510
20110401|2011-02-01 11:30,1,94.05,94.52,93.99,94.24,402
20110401|2011-02-01 12:00,1,94.26,94.38,93.98,94.02,258
20110401|2011-02-01 12:30,1,94.01,94.09,93.29,93.85,767
20110401|2011-02-01 13:00,1,93.78,93.95,93.35,93.44,707
20110401|2011-02-01 13:30,1,93.42,93.5,93.23,93.35,241
20110401|2011-02-01 14:00,1,93.39,93.42,93.34,93.4,36
20110401|2011-02-01 14:30,1,93.34,93.35,93.22,93.34,23
20110401|2011-02-01 15:00,1,93.35,93.46,93.34,93.43,17
20110401|2011-02-01 15:30,1,93.37,93.37,93.13,93.17,63
20110401|2011-02-01 16:00,1,93.22,93.22,93.22,93.22,23
20110401|2011-02-01 19:00,2,93.66,93.66,93.61,93.61,2
20110401|2011-02-01 19:30,2,93.56,93.67,93.56,93.63,6
20110401|2011-02-01 21:00,2,93.69,93.69,93.69,93.69,1
20110401|2011-02-01 21:30,2,93.74,93.74,93.71,93.72,5
20110401|2011-02-01 22:00,2,93.57,93.61,93.57,93.61,4
20110401|2011-02-01 22:30,2,93.7,93.7,93.46,93.46,3
20110401|2011-02-02 00:00,2,93.27,93.27,93.27,93.27,1
20110401|2011-02-02 01:00,2,93.58,93.59,93.5,93.55,9
20110401|2011-02-02 02:00,2,93.57,93.74,93.53,93.7,78
20110401|2011-02-02 02:30,2,93.66,94,93.65,93.78,320
20110401|2011-02-02 03:00,2,93.77,93.77,93.5,93.64,51
20110401|2011-02-02 03:30,2,93.65,93.66,93.55,93.57,15
20110401|2011-02-02 04:00,2,93.5,93.55,93.48,93.55,28
20110401|2011-02-02 04:30,2,93.63,93.87,93.62,93.83,63
20110401|2011-02-02 05:00,2,93.86,93.86,93.71,93.72,49
20110401|2011-02-02 05:30,2,93.59,93.61,93.47,93.51,42
20110401|2011-02-02 06:00,2,93.5,93.57,93.4,93.44,54
20110401|2011-02-02 06:30,2,93.45,93.47,93.32,93.43,25
20110401|2011-02-02 07:00,2,93.42,93.78,93.24,93.78,292
20110401|2011-02-02 07:30,2,93.82,93.94,93.47,93.91,471
20110401|2011-02-02 08:00,2,93.91,93.97,93.35,93.37,271
20110401|2011-02-02 08:30,2,93.39,94.05,93.39,93.99,360
20110401|2011-02-02 09:00,2,94.01,94.23,93.89,93.89,863
20110401|2011-02-02 09:30,2,93.87,94.23,93.6,93.8,665
20110401|2011-02-02 10:00,2,93.85,94.01,93.75,93.86,296
20110401|2011-02-02 10:30,2,93.9,93.97,93.52,93.58,291
20110401|2011-02-02 11:00,2,93.57,93.64,92.87,93.05,413
20110401|2011-02-02 11:30,2,93.05,93.17,92.9,93.04,212
20110401|2011-02-02 12:00,2,93,93.52,92.98,93.51,261
20110401|2011-02-02 12:30,2,93.49,93.89,93.49,93.77,344
20110401|2011-02-02 13:00,2,93.79,93.95,93.54,93.7,343
20110401|2011-02-02 13:30,2,93.74,93.83,93.7,93.77,286
20110401|2011-02-02 14:00,2,93.77,93.81,93.76,93.76,14
20110401|2011-02-02 14:30,2,93.75,93.75,93.58,93.6,36
20110401|2011-02-02 15:00,2,93.63,93.72,93.63,93.64,14
20110401|2011-02-02 19:30,3,93.94,93.94,93.85,93.85,5
20110401|2011-02-02 20:00,3,93.87,93.87,93.86,93.86,3
20110401|2011-02-02 21:00,3,93.96,93.96,93.96,93.96,1
20110401|2011-02-02 21:30,3,93.91,94,93.91,93.96,17
20110401|2011-02-02 22:00,3,93.96,94.27,93.93,94.22,29
20110401|2011-02-02 22:30,3,94.17,94.2,94.15,94.19,8
20110401|2011-02-02 23:00,3,94.14,94.14,94.14,94.14,1
20110401|2011-02-03 00:00,3,94.16,94.21,94.16,94.17,4
20110401|2011-02-03 00:30,3,94.13,94.15,94.1,94.13,5
20110401|2011-02-03 01:00,3,94.1,94.16,94.1,94.16,11
20110401|2011-02-03 01:30,3,94.1,94.45,94.1,94.44,22
20110401|2011-02-03 02:00,3,94.38,94.38,94.21,94.21,8
20110401|2011-02-03 02:30,3,94.21,94.31,94.21,94.3,43
20110401|2011-02-03 03:00,3,94.21,94.23,94.11,94.12,41
20110401|2011-02-03 03:30,3,94.14,94.25,93.95,93.98,87
20110401|2011-02-03 04:00,3,94.1,94.21,94.1,94.16,55
20110401|2011-02-03 04:30,3,94.16,94.49,94.14,94.45,186
20110401|2011-02-03 05:00,3,94.46,94.63,94.3,94.3,224
20110401|2011-02-03 05:30,3,94.3,94.33,94.12,94.15,72
20110401|2011-02-03 06:00,3,94.24,94.5,94.24,94.45,84
20110401|2011-02-03 06:30,3,94.43,94.59,94.27,94.32,152
20110401|2011-02-03 07:00,3,94.38,94.43,94.04,94.22,132
20110401|2011-02-03 07:30,3,94.24,94.32,93.99,94.2,177
20110401|2011-02-03 08:00,3,94.11,94.12,93.75,93.92,327
20110401|2011-02-03 08:30,3,93.95,94.23,93.85,93.94,435
20110401|2011-02-03 09:00,3,94.01,94.03,92.84,93.13,925
20110401|2011-02-03 09:30,3,93.1,93.34,93,93.24,373
20110401|2011-02-03 10:00,3,93.18,93.72,93.11,93.6,330
20110401|2011-02-03 10:30,3,93.59,93.69,93.35,93.62,225
20110401|2011-02-03 11:00,3,93.65,93.7,92.98,93.13,554
20110401|2011-02-03 11:30,3,93.14,93.58,93.14,93.52,418
20110401|2011-02-03 12:00,3,93.44,93.5,93.07,93.17,204
20110401|2011-02-03 12:30,3,93.11,93.46,93.05,93.46,199
20110401|2011-02-03 13:00,3,93.39,93.57,93.14,93.24,479
20110401|2011-02-03 13:30,3,93.24,93.28,93.18,93.25,51
20110401|2011-02-03 14:00,3,93.24,93.38,93.24,93.38,77
20110401|2011-02-03 14:30,3,93.39,93.42,93.32,93.34,26
20110401|2011-02-03 15:00,3,93.28,93.3,93.27,93.3,17
20110401|2011-02-03 15:30,3,93.31,93.33,93.31,93.33,6
20110401|2011-02-03 16:00,3,93.25,93.25,93.25,93.25,2
20110401|2011-02-03 21:30,4,93.54,93.59,93.54,93.59,2
20110401|2011-02-03 22:30,4,93.54,93.54,93.44,93.44,2
20110401|2011-02-03 23:00,4,93.55,93.55,93.46,93.49,13
20110401|2011-02-03 23:30,4,93.48,93.5,93.47,93.49,5
20110401|2011-02-04 00:00,4,93.48,93.48,93.39,93.39,9
20110401|2011-02-04 00:30,4,93.39,93.5,93.39,93.48,9
20110401|2011-02-04 01:00,4,93.51,93.61,93.5,93.61,14
20110401|2011-02-04 01:30,4,93.63,93.63,93.46,93.52,14
20110401|2011-02-04 02:00,4,93.55,93.55,93.48,93.5,26
20110401|2011-02-04 02:30,4,93.46,93.46,93.4,93.4,11
20110401|2011-02-04 03:00,4,93.39,93.4,93.25,93.38,47
20110401|2011-02-04 03:30,4,93.45,93.45,93.36,93.42,32
20110401|2011-02-04 04:00,4,93.45,93.62,93.45,93.62,74
20110401|2011-02-04 04:30,4,93.64,93.64,93.26,93.32,135
20110401|2011-02-04 05:00,4,93.39,93.4,93.2,93.31,96
20110401|2011-02-04 05:30,4,93.35,93.4,93.29,93.4,122
20110401|2011-02-04 06:00,4,93.4,93.84,93.4,93.84,168
20110401|2011-02-04 06:30,4,93.82,93.82,93.47,93.59,136
20110401|2011-02-04 07:00,4,93.63,93.94,93.55,93.91,281
20110401|2011-02-04 07:30,4,93.8,93.82,93.31,93.69,435
20110401|2011-02-04 08:00,4,93.74,94.21,93.74,93.94,630
20110401|2011-02-04 08:30,4,94.01,94.08,93.79,93.91,254
20110401|2011-02-04 09:00,4,93.92,93.99,93.73,93.8,228
20110401|2011-02-04 09:30,4,93.75,93.83,92.21,92.7,1001
20110401|2011-02-04 10:00,4,92.66,92.66,91.75,92.07,1410
20110401|2011-02-04 10:30,4,92.1,92.16,91.18,91.46,1042
20110401|2011-02-04 11:00,4,91.51,91.81,91.4,91.66,527
20110401|2011-02-04 11:30,4,91.69,91.94,91.6,91.62,469
20110401|2011-02-04 12:00,4,91.67,92.2,91.66,92.05,349
20110401|2011-02-04 12:30,4,92.06,92.41,91.99,92.35,247
20110401|2011-02-04 13:00,4,92.31,92.36,91.72,91.86,509
20110401|2011-02-04 13:30,4,91.84,91.89,91.71,91.73,147
20110401|2011-02-04 14:00,4,91.82,91.84,91.64,91.64,249
20110401|2011-02-04 14:30,4,91.74,91.75,91.69,91.69,5
20110401|2011-02-04 15:00,4,91.83,91.83,91.83,91.83,1
20110401|2011-02-04 15:30,4,91.83,91.98,91.83,91.98,14
20110401|2011-02-04 16:00,4,91.96,91.96,91.96,91.96,1
20110401|2011-02-06 19:30,7,92.42,92.42,92.07,92.09,9
20110401|2011-02-06 20:00,7,92.26,92.26,92.24,92.24,2
20110401|2011-02-06 20:30,7,92.14,92.14,91.92,91.92,4
20110401|2011-02-06 21:00,7,92.03,92.1,92.01,92.02,6
20110401|2011-02-06 21:30,7,92.05,92.05,92.05,92.05,1
20110401|2011-02-06 23:00,7,92.07,92.07,92.07,92.07,1
20110401|2011-02-07 00:00,7,92.09,92.09,92.09,92.09,5
20110401|2011-02-07 00:30,7,92.04,92.04,91.87,91.87,41
20110401|2011-02-07 01:00,7,92,92,91.78,91.81,67
20110401|2011-02-07 01:30,7,91.83,91.88,91.47,91.47,84
20110401|2011-02-07 02:00,7,91.49,91.6,91.43,91.53,42
20110401|2011-02-07 02:30,7,91.64,91.9,91.57,91.9,84
20110401|2011-02-07 03:00,7,91.89,92,91.74,91.8,64
20110401|2011-02-07 03:30,7,91.81,92.16,91.76,92.08,237
20110401|2011-02-07 04:00,7,92.03,92.1,91.95,91.95,75
20110401|2011-02-07 04:30,7,91.97,92.21,91.83,92.21,217
20110401|2011-02-07 05:00,7,92.2,92.25,92.13,92.21,33
20110401|2011-02-07 05:30,7,92.2,92.26,92.12,92.12,48
20110401|2011-02-07 06:00,7,92.13,92.24,92.05,92.15,90
20110401|2011-02-07 06:30,7,92.15,92.25,92.04,92.24,59
20110401|2011-02-07 07:00,7,92.19,92.22,92.07,92.1,143
20110401|2011-02-07 07:30,7,92.09,92.09,91.36,91.43,618
20110401|2011-02-07 08:00,7,91.46,91.98,91.43,91.63,376
20110401|2011-02-07 08:30,7,91.63,91.8,91.21,91.26,280
20110401|2011-02-07 09:00,7,91.22,91.8,91.2,91.78,437
20110401|2011-02-07 09:30,7,91.78,91.94,91.51,91.74,545
20110401|2011-02-07 10:00,7,91.74,91.96,91.71,91.75,236
20110401|2011-02-07 10:30,7,91.75,91.82,91.37,91.42,218
20110401|2011-02-07 11:00,7,91.4,91.5,90.98,91.03,372
20110401|2011-02-07 11:30,7,91.01,91.07,90.63,90.67,470
20110401|2011-02-07 12:00,7,90.7,90.89,90.66,90.77,268
20110401|2011-02-07 12:30,7,90.81,90.99,90.68,90.82,334
20110401|2011-02-07 13:00,7,90.83,90.87,90.55,90.64,641
20110401|2011-02-07 13:30,7,90.65,90.65,90.59,90.65,271
20110401|2011-02-07 14:00,7,90.66,90.66,90.5,90.56,70
20110401|2011-02-07 14:30,7,90.52,90.53,90.49,90.49,16
20110401|2011-02-07 15:00,7,90.47,90.5,90.42,90.45,20
20110401|2011-02-07 15:30,7,90.5,90.51,90.5,90.5,12
20110401|2011-02-07 16:00,7,90.48,90.6,90.48,90.6,12
20110401|2011-02-07 19:00,8,90.65,90.7,90.65,90.7,8
20110401|2011-02-07 19:30,8,90.75,90.81,90.75,90.81,2
20110401|2011-02-07 20:00,8,90.79,90.79,90.72,90.72,7
20110401|2011-02-07 20:30,8,90.75,90.75,90.75,90.75,1
20110401|2011-02-07 21:30,8,90.52,90.52,90.52,90.52,1
20110401|2011-02-07 22:00,8,90.57,90.57,90.57,90.57,1
20110401|2011-02-07 23:00,8,90.6,90.6,90.6,90.6,1
20110401|2011-02-07 23:30,8,90.76,90.78,90.76,90.78,4
20110401|2011-02-08 01:00,8,90.75,90.87,90.75,90.75,11
20110401|2011-02-08 01:30,8,90.84,90.84,90.72,90.73,10
20110401|2011-02-08 02:00,8,90.77,90.94,90.77,90.94,13
20110401|2011-02-08 02:30,8,90.93,90.96,90.77,90.77,114
20110401|2011-02-08 03:00,8,90.75,90.75,90.54,90.69,233
20110401|2011-02-08 03:30,8,90.72,90.72,90.41,90.41,237
20110401|2011-02-08 04:00,8,90.41,90.57,90.36,90.56,217
20110401|2011-02-08 04:30,8,90.56,90.56,89.44,89.51,855
20110401|2011-02-08 05:00,8,89.55,89.55,89.03,89.34,499
20110401|2011-02-08 05:30,8,89.36,89.71,89.18,89.64,253
20110401|2011-02-08 06:00,8,89.6,89.65,89.28,89.39,151
20110401|2011-02-08 06:30,8,89.36,89.51,89.16,89.37,161
20110401|2011-02-08 07:00,8,89.35,89.82,89.3,89.82,327
20110401|2011-02-08 07:30,8,89.8,89.8,89.44,89.5,231
20110401|2011-02-08 08:00,8,89.47,90.01,89.42,89.82,565
20110401|2011-02-08 08:30,8,89.85,90.16,89.65,89.83,530
20110401|2011-02-08 09:00,8,89.86,90.85,89.85,90.7,1646
20110401|2011-02-08 09:30,8,90.68,90.75,90.39,90.48,655
20110401|2011-02-08 10:00,8,90.52,91.24,90.36,90.86,1230
20110401|2011-02-08 10:30,8,90.87,91.17,90.71,91.03,901
20110401|2011-02-08 11:00,8,91.02,91.08,90.83,90.87,324
20110401|2011-02-08 11:30,8,90.87,90.98,90.36,90.48,446
20110401|2011-02-08 12:00,8,90.47,90.47,89.96,89.99,587
20110401|2011-02-08 12:30,8,90.03,90.33,89.9,90.17,598
20110401|2011-02-08 13:00,8,90.23,90.7,90.17,90.32,804
20110401|2011-02-08 13:30,8,90.33,90.45,90.29,90.3,139
20110401|2011-02-08 14:00,8,90.37,90.48,90.33,90.48,21
20110401|2011-02-08 14:30,8,90.46,90.51,90.3,90.51,55
20110401|2011-02-08 15:00,8,90.42,90.43,90.39,90.39,16
20110401|2011-02-08 15:30,8,90.56,90.62,90.56,90.62,11
20110401|2011-02-08 19:00,9,90.61,90.61,90.57,90.57,2
20110401|2011-02-08 19:30,9,90.57,90.57,90.57,90.57,3
20110401|2011-02-08 20:00,9,90.59,90.61,90.45,90.45,5
20110401|2011-02-08 20:30,9,90.38,90.38,90.33,90.33,4
20110401|2011-02-08 21:00,9,90.4,90.61,90.4,90.58,4
20110401|2011-02-08 21:30,9,90.61,90.62,90.61,90.62,3
20110401|2011-02-08 22:00,9,90.61,90.61,90.61,90.61,2
20110401|2011-02-08 22:30,9,90.58,90.59,90.54,90.54,3
20110401|2011-02-08 23:00,9,90.61,90.61,90.61,90.61,1
20110401|2011-02-08 23:30,9,90.59,90.59,90.59,90.59,6
20110401|2011-02-09 00:30,9,90.72,90.72,90.72,90.72,2
20110401|2011-02-09 01:00,9,90.72,90.72,90.59,90.59,5
20110401|2011-02-09 01:30,9,90.59,90.64,90.59,90.64,4
20110401|2011-02-09 02:00,9,90.52,90.71,90.51,90.64,63
20110401|2011-02-09 02:30,9,90.67,90.89,90.62,90.65,91
20110401|2011-02-09 03:00,9,90.64,90.75,90.6,90.74,59
20110401|2011-02-09 03:30,9,90.73,90.85,90.64,90.64,161
20110401|2011-02-09 04:00,9,90.64,90.64,90.37,90.42,119
20110401|2011-02-09 04:30,9,90.41,90.47,90.25,90.25,108
20110401|2011-02-09 05:00,9,90.3,90.39,90.27,90.38,103
20110401|2011-02-09 05:30,9,90.39,90.48,90.34,90.4,96
20110401|2011-02-09 06:00,9,90.34,90.58,90.34,90.58,43
20110401|2011-02-09 06:30,9,90.47,90.57,90.43,90.51,134
20110401|2011-02-09 07:00,9,90.59,90.63,90.27,90.42,202
20110401|2011-02-09 07:30,9,90.42,90.91,90.38,90.56,438
20110401|2011-02-09 08:00,9,90.55,90.55,90.25,90.44,353
20110401|2011-02-09 08:30,9,90.49,90.62,90.26,90.47,301
20110401|2011-02-09 09:00,9,90.45,90.98,90.45,90.73,680
20110401|2011-02-09 09:30,9,90.68,91.07,89.96,90.06,1217
20110401|2011-02-09 10:00,9,90.11,90.69,90,90.31,927
20110401|2011-02-09 10:30,9,90.32,90.51,90.16,90.19,429
20110401|2011-02-09 11:00,9,90.13,90.37,89.83,89.83,876
20110401|2011-02-09 11:30,9,89.84,90.14,89.82,89.94,618
20110401|2011-02-09 12:00,9,89.96,90.54,89.93,90.27,744
20110401|2011-02-09 12:30,9,90.27,90.28,90.02,90.11,540
20110401|2011-02-09 13:00,9,90.11,90.16,89.67,90.14,1599
20110401|2011-02-09 13:30,9,90.14,90.25,90.11,90.19,271
20110401|2011-02-09 14:00,9,90.14,90.27,90.13,90.27,66
20110401|2011-02-09 14:30,9,90.26,90.42,90.23,90.23,33
20110401|2011-02-09 15:00,9,90.23,90.25,90.17,90.17,20
20110401|2011-02-09 15:30,9,90.21,90.21,90.13,90.13,8
20110401|2011-02-09 16:00,9,90.16,90.16,90.14,90.14,2
20110401|2011-02-09 19:00,10,90.24,90.3,90.22,90.22,12
20110401|2011-02-09 19:30,10,90.22,90.22,90.22,90.22,1
20110401|2011-02-09 20:00,10,90.23,90.23,90.16,90.17,13
20110401|2011-02-09 20:30,10,90.13,90.18,90.13,90.16,9
20110401|2011-02-09 21:00,10,90.16,90.19,90.13,90.13,5
20110401|2011-02-09 21:30,10,90.19,90.2,90.19,90.2,7
20110401|2011-02-09 22:00,10,90.24,90.3,90.24,90.3,2
20110401|2011-02-09 22:30,10,90.38,90.38,90.38,90.38,1
20110401|2011-02-09 23:00,10,90.33,90.33,90.21,90.21,4
20110401|2011-02-09 23:30,10,90.29,90.38,90.29,90.29,8
20110401|2011-02-10 00:00,10,90.24,90.32,90.24,90.32,6
20110401|2011-02-10 00:30,10,90.23,90.23,90.23,90.23,5
20110401|2011-02-10 01:00,10,90.22,90.24,90.09,90.09,66
20110401|2011-02-10 01:30,10,90.03,90.03,89.87,89.95,44
20110401|2011-02-10 02:00,10,89.95,89.95,89.72,89.73,164
20110401|2011-02-10 02:30,10,89.76,89.93,89.56,89.57,180
20110401|2011-02-10 03:00,10,89.61,89.66,89.29,89.42,309
20110401|2011-02-10 03:30,10,89.4,89.58,89.34,89.53,348
20110401|2011-02-10 04:00,10,89.52,90.33,89.52,90.03,794
20110401|2011-02-10 04:30,10,90.06,90.1,89.81,89.9,204
20110401|2011-02-10 05:00,10,89.84,89.88,89.6,89.72,223
20110401|2011-02-10 05:30,10,89.72,89.89,89.64,89.85,78
20110401|2011-02-10 06:00,10,89.84,89.96,89.52,89.75,358
20110401|2011-02-10 06:30,10,89.75,89.82,89.6,89.78,229
20110401|2011-02-10 07:00,10,89.85,89.94,89.57,89.7,385
20110401|2011-02-10 07:30,10,89.77,89.95,89.58,89.64,420
20110401|2011-02-10 08:00,10,89.64,90.11,89.38,89.67,1106
20110401|2011-02-10 08:30,10,89.68,90.45,89.53,90.37,1473
20110401|2011-02-10 09:00,10,90.4,90.81,90.03,90.17,1858
20110401|2011-02-10 09:30,10,90.16,90.51,89.99,90.16,953
20110401|2011-02-10 10:00,10,90.14,90.46,89.96,90.27,593
20110401|2011-02-10 10:30,10,90.27,90.95,90.26,90.84,742
20110401|2011-02-10 11:00,10,90.83,90.87,90.34,90.45,404
20110401|2011-02-10 11:30,10,90.41,90.41,89.78,89.88,708
20110401|2011-02-10 12:00,10,89.89,90.26,89.82,90.13,348
20110401|2011-02-10 12:30,10,90.11,90.38,90.11,90.16,334
20110401|2011-02-10 13:00,10,90.13,90.4,89.78,89.84,767
20110401|2011-02-10 13:30,10,89.85,90.03,89.83,89.97,195
20110401|2011-02-10 14:00,10,90,90.03,89.92,90.03,47
20110401|2011-02-10 14:30,10,90.03,90.42,90,90.25,181
20110401|2011-02-10 15:00,10,90.27,90.73,90.15,90.68,156
20110401|2011-02-10 15:30,10,90.64,90.88,90.53,90.86,37
20110401|2011-02-10 16:00,10,90.73,90.98,90.73,90.98,7
20110401|2011-02-10 16:30,10,90.89,90.94,90.89,90.94,2
20110401|2011-02-10 19:00,11,90.79,90.86,90.75,90.75,19
20110401|2011-02-10 19:30,11,90.72,90.8,90.68,90.8,7
20110401|2011-02-10 20:00,11,90.78,90.8,90.7,90.8,22
20110401|2011-02-10 20:30,11,90.81,90.81,90.75,90.75,5
20110401|2011-02-10 21:00,11,90.66,90.66,90.62,90.63,5
20110401|2011-02-10 21:30,11,90.63,90.63,90.61,90.61,7
20110401|2011-02-10 22:00,11,90.64,90.64,90.36,90.36,8
20110401|2011-02-10 22:30,11,90.42,90.47,90.36,90.36,20
20110401|2011-02-10 23:00,11,90.4,90.48,90.35,90.47,10
20110401|2011-02-10 23:30,11,90.5,90.55,90.43,90.48,14
20110401|2011-02-11 00:00,11,90.46,90.48,90.41,90.43,20
20110401|2011-02-11 00:30,11,90.39,90.47,90.39,90.43,9
20110401|2011-02-11 01:00,11,90.44,90.53,90.43,90.53,13
20110401|2011-02-11 01:30,11,90.54,90.72,90.54,90.61,25
20110401|2011-02-11 02:00,11,90.62,90.76,90.56,90.72,96
20110401|2011-02-11 02:30,11,90.7,90.91,90.7,90.79,206
20110401|2011-02-11 03:00,11,90.79,90.85,90.64,90.68,170
20110401|2011-02-11 03:30,11,90.66,90.7,90.4,90.43,137
20110401|2011-02-11 04:00,11,90.41,90.42,90,90.15,371
20110401|2011-02-11 04:30,11,90.16,90.29,90.09,90.18,181
20110401|2011-02-11 05:00,11,90.11,90.5,90.1,90.5,95
20110401|2011-02-11 05:30,11,90.52,90.53,90.39,90.45,192
20110401|2011-02-11 06:00,11,90.42,90.44,90.21,90.35,153
20110401|2011-02-11 06:30,11,90.36,90.43,90.27,90.4,93
20110401|2011-02-11 07:00,11,90.46,90.59,90.35,90.54,169
20110401|2011-02-11 07:30,11,90.51,90.66,90,90.01,636
20110401|2011-02-11 08:00,11,90,90.21,89.59,89.68,1439
20110401|2011-02-11 08:30,11,89.69,89.92,89.38,89.89,1258
20110401|2011-02-11 09:00,11,89.89,90.03,89.66,90.03,446
20110401|2011-02-11 09:30,11,90.03,90.3,89.76,90.13,688
20110401|2011-02-11 10:00,11,90.19,90.21,89.09,89.55,3922
20110401|2011-02-11 10:30,11,89.52,89.73,89.24,89.39,755
20110401|2011-02-11 11:00,11,89.39,89.46,88.66,88.88,1537
20110401|2011-02-11 11:30,11,88.91,89.01,88.77,88.98,436
20110401|2011-02-11 12:00,11,88.96,89.22,88.81,89.2,601
20110401|2011-02-11 12:30,11,89.15,89.22,88.83,88.94,585
20110401|2011-02-11 13:00,11,89,89.23,88.93,89.14,725
20110401|2011-02-11 13:30,11,89.13,89.16,88.95,88.96,428
20110401|2011-02-11 14:00,11,88.93,89.13,88.93,89.11,59
20110401|2011-02-11 14:30,11,89.13,89.2,89.02,89.18,143
20110401|2011-02-11 15:00,11,89.13,89.17,89,89.04,47
20110401|2011-02-11 15:30,11,89.08,89.08,89.08,89.08,1
20110401|2011-02-11 16:00,11,89,89.04,89,89.04,3
20110401|2011-02-13 17:00,13,89.33,89.33,89.26,89.26,2
20110401|2011-02-13 17:30,13,89.46,89.46,89.46,89.46,1
20110401|2011-02-13 18:00,14,89.28,89.28,89.02,89.02,5
20110401|2011-02-13 19:00,14,89.26,89.26,89.22,89.26,12
20110401|2011-02-13 19:30,14,89.28,89.3,89.26,89.27,6
20110401|2011-02-13 20:00,14,89.3,89.3,89.24,89.24,12
20110401|2011-02-13 20:30,14,89.3,89.35,89.29,89.29,14
20110401|2011-02-13 21:00,14,89.44,89.45,89.44,89.44,4
20110401|2011-02-13 21:30,14,89.44,89.47,89.44,89.47,4
20110401|2011-02-13 22:00,14,89.38,89.38,89.3,89.3,2
20110401|2011-02-13 22:30,14,89.22,89.28,89.21,89.28,6
20110401|2011-02-13 23:30,14,89.36,89.36,89.36,89.36,1
20110401|2011-02-14 00:30,14,89.31,89.37,89.31,89.37,10
20110401|2011-02-14 01:00,14,89.33,89.38,89.33,89.33,5
20110401|2011-02-14 01:30,14,89.34,89.34,89.05,89.06,111
20110401|2011-02-14 02:00,14,89.11,89.3,88.98,89.05,335
20110401|2011-02-14 02:30,14,89.04,89.04,88.78,88.98,214
20110401|2011-02-14 03:00,14,88.95,89.14,88.76,89.12,185
20110401|2011-02-14 03:30,14,89.12,89.16,88.88,88.89,173
20110401|2011-02-14 04:00,14,88.89,89.2,88.85,89.15,212
20110401|2011-02-14 04:30,14,89.16,89.24,89.13,89.18,214
20110401|2011-02-14 05:00,14,89.18,89.44,89.18,89.28,333
20110401|2011-02-14 05:30,14,89.25,89.37,89.19,89.21,95
20110401|2011-02-14 06:00,14,89.22,89.37,89.19,89.31,117
20110401|2011-02-14 06:30,14,89.3,89.52,89.18,89.26,275
20110401|2011-02-14 07:00,14,89.21,89.29,89,89.1,215
20110401|2011-02-14 07:30,14,89.15,89.49,89.07,89.26,589
20110401|2011-02-14 08:00,14,89.25,89.7,89.25,89.53,479
20110401|2011-02-14 08:30,14,89.54,89.96,89.29,89.45,1491
20110401|2011-02-14 09:00,14,89.49,90.23,89.48,90.18,1692
20110401|2011-02-14 09:30,14,90.2,90.38,89.9,89.98,1227
20110401|2011-02-14 10:00,14,89.98,90.04,89.57,89.72,1732
20110401|2011-02-14 10:30,14,89.74,90.04,89.61,89.72,1266
20110401|2011-02-14 11:00,14,89.76,89.8,89.38,89.39,921
20110401|2011-02-14 11:30,14,89.42,89.6,89.35,89.49,692
20110401|2011-02-14 12:00,14,89.5,89.64,89.23,89.48,662
20110401|2011-02-14 12:30,14,89.51,89.58,89.29,89.34,194
20110401|2011-02-14 13:00,14,89.3,89.32,88.49,88.75,2075
20110401|2011-02-14 13:30,14,88.75,88.84,88.7,88.73,422
20110401|2011-02-14 14:00,14,88.77,88.82,88.72,88.73,41
20110401|2011-02-14 14:30,14,88.73,88.83,88.73,88.77,39
20110401|2011-02-14 15:00,14,88.78,88.82,88.71,88.8,9
20110401|2011-02-14 15:30,14,88.79,88.79,88.68,88.68,5
20110401|2011-02-14 16:00,14,88.65,88.67,88.63,88.67,5
20110401|2011-02-14 19:00,15,88.98,88.98,88.93,88.93,10
20110401|2011-02-14 19:30,15,89.03,89.03,88.94,88.95,8
20110401|2011-02-14 20:00,15,88.97,89.21,88.97,89.21,14
20110401|2011-02-14 20:30,15,89.17,89.17,89.17,89.17,1
20110401|2011-02-14 21:00,15,89.12,89.12,89.1,89.1,2
20110401|2011-02-14 21:30,15,89.06,89.09,89.06,89.09,10
20110401|2011-02-14 22:30,15,89.05,89.05,89.05,89.05,1
20110401|2011-02-14 23:00,15,89.06,89.06,89.03,89.03,2
20110401|2011-02-14 23:30,15,88.99,89.08,88.95,89.08,8
20110401|2011-02-15 00:00,15,89.13,89.15,89.1,89.14,7
20110401|2011-02-15 00:30,15,89.15,89.15,89.04,89.05,26
20110401|2011-02-15 01:00,15,89,89,88.8,88.8,48
20110401|2011-02-15 01:30,15,88.97,89.11,88.93,89.11,18
20110401|2011-02-15 02:00,15,89.11,89.25,88.9,88.99,268
20110401|2011-02-15 02:30,15,88.94,89.06,88.77,88.85,202
20110401|2011-02-15 03:00,15,88.84,88.9,88.73,88.88,158
20110401|2011-02-15 03:30,15,88.87,88.97,88.71,88.78,170
20110401|2011-02-15 04:00,15,88.78,89.02,88.78,88.96,177
20110401|2011-02-15 04:30,15,88.97,89.19,88.96,89.13,228
20110401|2011-02-15 05:00,15,89.13,89.13,89.03,89.03,44
20110401|2011-02-15 05:30,15,89.02,89.02,88.89,88.9,153
20110401|2011-02-15 06:00,15,88.88,89.01,88.85,88.99,221
20110401|2011-02-15 06:30,15,88.97,89.05,88.91,89.04,155
20110401|2011-02-15 07:00,15,89.01,89.39,89,89.29,801
20110401|2011-02-15 07:30,15,89.25,89.57,89.08,89.29,1360
20110401|2011-02-15 08:00,15,89.27,89.5,88.77,88.98,1411
20110401|2011-02-15 08:30,15,88.98,89.02,88.74,88.92,737
20110401|2011-02-15 09:00,15,88.93,89.1,88.47,88.5,1136
20110401|2011-02-15 09:30,15,88.5,88.86,88.44,88.85,774
20110401|2011-02-15 10:00,15,88.87,89.02,88.7,88.72,868
20110401|2011-02-15 10:30,15,88.73,88.73,88.27,88.35,694
20110401|2011-02-15 11:00,15,88.37,88.39,87.6,87.87,2426
20110401|2011-02-15 11:30,15,87.85,87.92,87.49,87.51,1142
20110401|2011-02-15 12:00,15,87.51,87.72,87.1,87.28,1440
20110401|2011-02-15 12:30,15,87.31,87.56,87.23,87.35,677
20110401|2011-02-15 13:00,15,87.37,87.68,87.27,87.58,877
20110401|2011-02-15 13:30,15,87.58,87.69,87.57,87.64,209
20110401|2011-02-15 14:00,15,87.64,87.72,87.53,87.56,65
20110401|2011-02-15 14:30,15,87.52,87.62,87.52,87.59,51
20110401|2011-02-15 15:00,15,87.57,87.61,87.56,87.57,45
20110401|2011-02-15 15:30,15,87.57,87.66,87.57,87.66,63
20110401|2011-02-15 16:00,15,87.69,87.72,87.69,87.69,38
20110401|2011-02-15 19:00,16,87.75,87.78,87.68,87.78,9
20110401|2011-02-15 19:30,16,87.81,87.98,87.81,87.92,6
20110401|2011-02-15 20:00,16,87.96,87.96,87.87,87.93,26
20110401|2011-02-15 20:30,16,87.94,87.94,87.88,87.9,9
20110401|2011-02-15 21:00,16,87.93,87.93,87.91,87.91,3
20110401|2011-02-15 21:30,16,87.9,87.9,87.9,87.9,1
20110401|2011-02-15 22:00,16,87.84,87.87,87.82,87.87,3
20110401|2011-02-15 22:30,16,87.87,87.88,87.86,87.88,5
20110401|2011-02-15 23:00,16,87.83,87.83,87.78,87.78,4
20110401|2011-02-15 23:30,16,87.79,87.83,87.79,87.83,3
20110401|2011-02-16 00:00,16,87.84,87.84,87.84,87.84,1
20110401|2011-02-16 00:30,16,87.93,88.08,87.91,88.06,36
20110401|2011-02-16 01:00,16,88,88.14,87.93,88,32
20110401|2011-02-16 01:30,16,88.01,88.1,87.92,88.08,44
20110401|2011-02-16 02:00,16,88.07,88.2,87.94,88.15,253
20110401|2011-02-16 02:30,16,88.2,88.2,88,88.08,273
20110401|2011-02-16 03:00,16,88.06,88.24,88.05,88.18,188
20110401|2011-02-16 03:30,16,88.16,88.17,87.94,88.02,192
20110401|2011-02-16 04:00,16,88.03,88.2,87.99,88.2,158
20110401|2011-02-16 04:30,16,88.16,88.17,87.76,87.77,280
20110401|2011-02-16 05:00,16,87.8,87.89,87.77,87.84,211
20110401|2011-02-16 05:30,16,87.84,88.01,87.84,87.98,251
20110401|2011-02-16 06:00,16,87.96,87.98,87.83,87.83,202
20110401|2011-02-16 06:30,16,87.85,88.07,87.85,88.07,158
20110401|2011-02-16 07:00,16,88.05,88.25,88.01,88.17,843
20110401|2011-02-16 07:30,16,88.18,88.18,87.79,87.91,480
20110401|2011-02-16 08:00,16,87.91,88.19,87.91,88.14,703
20110401|2011-02-16 08:30,16,88.15,88.19,87.63,87.69,901
20110401|2011-02-16 09:00,16,87.68,87.82,87.45,87.64,1116
20110401|2011-02-16 09:30,16,87.87,88.14,87.33,87.51,2103
20110401|2011-02-16 10:00,16,87.51,87.75,87.08,87.69,2465
20110401|2011-02-16 10:30,16,87.68,88.76,87.65,88.71,4459
20110401|2011-02-16 11:00,16,88.74,88.74,87.97,88.05,1538
20110401|2011-02-16 11:30,16,88.04,88.2,87.79,88.12,668
20110401|2011-02-16 12:00,16,88.16,88.19,87.94,88,284
20110401|2011-02-16 12:30,16,88.05,88.16,87.99,88.05,279
20110401|2011-02-16 13:00,16,88.08,88.08,87.77,87.8,800
20110401|2011-02-16 13:30,16,87.79,87.87,87.79,87.84,408
20110401|2011-02-16 14:00,16,87.84,87.88,87.82,87.85,97
20110401|2011-02-16 14:30,16,87.88,87.93,87.87,87.89,120
20110401|2011-02-16 15:00,16,87.88,87.98,87.88,87.97,33
20110401|2011-02-16 15:30,16,87.95,87.97,87.9,87.97,7
20110401|2011-02-16 19:00,17,88.15,88.15,88.06,88.08,18
20110401|2011-02-16 19:30,17,88,88.09,88,88.06,6
20110401|2011-02-16 20:00,17,88.12,88.14,88.06,88.06,16
20110401|2011-02-16 20:30,17,88.03,88.03,87.97,87.97,15
20110401|2011-02-16 21:00,17,87.91,87.95,87.9,87.95,4
20110401|2011-02-16 22:30,17,87.98,87.98,87.94,87.94,10
20110401|2011-02-16 23:00,17,87.94,88.01,87.94,87.96,20
20110401|2011-02-16 23:30,17,87.96,88.01,87.95,88.01,4
20110401|2011-02-17 00:00,17,87.9,87.9,87.85,87.85,18
20110401|2011-02-17 00:30,17,87.85,87.87,87.85,87.87,23
20110401|2011-02-17 01:00,17,87.87,87.92,87.8,87.9,45
20110401|2011-02-17 01:30,17,87.91,87.95,87.8,87.91,44
20110401|2011-02-17 02:00,17,87.91,87.95,87.76,87.78,154
20110401|2011-02-17 02:30,17,87.8,87.93,87.62,87.68,560
20110401|2011-02-17 03:00,17,87.6,87.72,87.36,87.43,353
20110401|2011-02-17 03:30,17,87.47,87.55,87.35,87.52,463
20110401|2011-02-17 04:00,17,87.48,87.54,87.37,87.53,337
20110401|2011-02-17 04:30,17,87.52,87.56,87.43,87.46,232
20110401|2011-02-17 05:00,17,87.47,87.58,87.39,87.58,261
20110401|2011-02-17 05:30,17,87.59,87.65,87.49,87.58,128
20110401|2011-02-17 06:00,17,87.56,87.6,87.47,87.5,203
20110401|2011-02-17 06:30,17,87.5,87.98,87.46,87.96,891
20110401|2011-02-17 07:00,17,87.97,87.99,87.66,87.73,318
20110401|2011-02-17 07:30,17,87.73,88.18,87.59,87.75,1888
20110401|2011-02-17 08:00,17,87.73,88.02,87.59,87.83,1419
20110401|2011-02-17 08:30,17,87.88,88.1,87.82,88,988
20110401|2011-02-17 09:00,17,88.02,88.1,87.88,88.01,1092
20110401|2011-02-17 09:30,17,88.01,88.31,87.89,88.25,1000
20110401|2011-02-17 10:00,17,88.28,88.32,87.92,88.17,961
20110401|2011-02-17 10:30,17,88.18,88.26,88.06,88.24,670
20110401|2011-02-17 11:00,17,88.25,88.39,88.12,88.39,1337
20110401|2011-02-17 11:30,17,88.35,88.51,88.14,88.38,970
20110401|2011-02-17 12:00,17,88.42,89,88.32,88.77,2998
20110401|2011-02-17 12:30,17,88.75,88.87,88.55,88.55,634
20110401|2011-02-17 13:00,17,88.52,88.95,88.23,88.72,2009
20110401|2011-02-17 13:30,17,88.72,88.86,88.6,88.84,485
20110401|2011-02-17 14:00,17,88.84,88.95,88.82,88.91,286
20110401|2011-02-17 14:30,17,88.93,89.25,88.93,89.16,389
20110401|2011-02-17 15:00,17,89.12,89.14,88.93,89.09,44
20110401|2011-02-17 15:30,17,89.06,89.07,89.02,89.07,8
20110401|2011-02-17 16:00,17,89.16,89.16,89.16,89.16,1
20110401|2011-02-17 16:30,17,89.17,89.22,89.09,89.09,3
20110401|2011-02-17 19:00,18,89.07,89.07,88.98,89.01,26
20110401|2011-02-17 19:30,18,89.01,89.07,88.96,89.07,33
20110401|2011-02-17 20:00,18,88.92,89,88.86,88.87,13
20110401|2011-02-17 20:30,18,88.88,88.98,88.88,88.98,74
20110401|2011-02-17 21:00,18,88.97,89.07,88.93,88.98,80
20110401|2011-02-17 21:30,18,88.95,88.96,88.93,88.93,4
20110401|2011-02-17 22:00,18,88.98,88.99,88.98,88.98,3
20110401|2011-02-17 22:30,18,88.98,88.98,88.86,88.86,16
20110401|2011-02-17 23:00,18,88.9,88.9,88.83,88.83,49
20110401|2011-02-17 23:30,18,88.87,88.92,88.84,88.89,39
20110401|2011-02-18 00:00,18,88.81,88.81,88.78,88.78,3
20110401|2011-02-18 00:30,18,88.72,88.81,88.72,88.81,2
20110401|2011-02-18 01:00,18,88.78,88.81,88.7,88.8,57
20110401|2011-02-18 01:30,18,88.77,88.88,88.77,88.86,29
20110401|2011-02-18 02:00,18,88.84,89.06,88.84,88.98,248
20110401|2011-02-18 02:30,18,89,89.08,88.97,89.05,205
20110401|2011-02-18 03:00,18,89.06,89.18,89.05,89.05,280
20110401|2011-02-18 03:30,18,89.07,89.07,88.85,88.89,361
20110401|2011-02-18 04:00,18,88.89,88.89,88.42,88.7,984
20110401|2011-02-18 04:30,18,88.69,88.74,88.59,88.66,327
20110401|2011-02-18 05:00,18,88.66,89.01,88.66,88.99,394
20110401|2011-02-18 05:30,18,88.97,88.98,88.84,88.87,94
20110401|2011-02-18 06:00,18,88.87,89.12,88.87,89.06,229
20110401|2011-02-18 06:30,18,89.08,89.37,88.92,89.22,1624
20110401|2011-02-18 07:00,18,89.22,89.57,89.22,89.48,1709
20110401|2011-02-18 07:30,18,89.47,89.65,89.38,89.52,948
20110401|2011-02-18 08:00,18,89.51,90.35,89.48,89.99,4005
20110401|2011-02-18 08:30,18,89.98,90.43,89.96,90,2756
20110401|2011-02-18 09:00,18,90.02,90.5,90.01,90.18,2358
20110401|2011-02-18 09:30,18,90.19,90.55,90.1,90.49,1138
20110401|2011-02-18 10:00,18,90.49,90.86,90.44,90.67,1911
20110401|2011-02-18 10:30,18,90.67,90.96,90.46,90.51,1475
20110401|2011-02-18 11:00,18,90.51,90.63,90.27,90.37,979
20110401|2011-02-18 11:30,18,90.32,90.43,90.08,90.34,995
20110401|2011-02-18 12:00,18,90.32,90.32,88.78,88.91,3430
20110401|2011-02-18 12:30,18,88.91,89.48,88.83,89.44,2938
20110401|2011-02-18 13:00,18,89.46,90.05,89.46,89.75,2622
20110401|2011-02-18 13:30,18,89.76,89.8,89.62,89.65,630
20110401|2011-02-18 14:00,18,89.69,89.76,89.66,89.69,216
20110401|2011-02-18 14:30,18,89.7,89.92,89.7,89.88,310
20110401|2011-02-18 15:00,18,89.91,90.01,89.87,90,90
20110401|2011-02-18 15:30,18,89.94,89.97,89.92,89.96,15
20110401|2011-02-18 16:00,18,89.91,89.91,89.88,89.88,23
20110401|2011-02-20 17:00,20,90.1,90.75,90.1,90.75,60
20110401|2011-02-20 17:30,20,90.68,91.13,90.63,91.07,231
20110401|2011-02-20 18:00,21,91.14,91.6,91.03,91.6,130
20110401|2011-02-20 18:30,21,91.52,91.73,91.48,91.56,62
20110401|2011-02-20 19:00,21,91.54,91.63,91.39,91.53,148
20110401|2011-02-20 19:30,21,91.53,91.56,91.36,91.49,122
20110401|2011-02-20 20:00,21,91.43,91.49,91.28,91.4,25
20110401|2011-02-20 20:30,21,91.42,91.42,91.26,91.32,65
20110401|2011-02-20 21:00,21,91.3,91.5,91.18,91.4,109
20110401|2011-02-20 21:30,21,91.37,91.45,91.37,91.45,9
20110401|2011-02-20 22:00,21,91.38,91.46,91.38,91.4,62
20110401|2011-02-20 22:30,21,91.37,91.38,91.27,91.3,26
20110401|2011-02-20 23:00,21,91.35,91.41,91.31,91.36,46
20110401|2011-02-20 23:30,21,91.4,91.48,91.4,91.42,33
20110401|2011-02-21 00:00,21,91.41,91.49,91.38,91.42,32
20110401|2011-02-21 00:30,21,91.44,91.54,91.42,91.48,126
20110401|2011-02-21 01:00,21,91.48,91.54,91.32,91.49,102
20110401|2011-02-21 01:30,21,91.52,92,91.51,91.96,521
20110401|2011-02-21 02:00,21,91.95,92.14,91.91,92.03,439
20110401|2011-02-21 02:30,21,92.02,92.37,91.95,92.23,580
20110401|2011-02-21 03:00,21,92.24,92.36,92.12,92.28,617
20110401|2011-02-21 03:30,21,92.25,92.34,92.12,92.22,707
20110401|2011-02-21 04:00,21,92.22,93.5,92.21,93.46,1254
20110401|2011-02-21 04:30,21,93.46,93.74,92.88,93.45,2076
20110401|2011-02-21 05:00,21,93.46,93.46,93.24,93.3,470
20110401|2011-02-21 05:30,21,93.31,93.38,93.13,93.17,465
20110401|2011-02-21 06:00,21,93.16,93.35,93.1,93.31,305
20110401|2011-02-21 06:30,21,93.31,93.38,93.15,93.15,380
20110401|2011-02-21 07:00,21,93.18,93.27,93.12,93.21,263
20110401|2011-02-21 07:30,21,93.23,93.27,92.9,93.18,410
20110401|2011-02-21 08:00,21,93.23,93.68,93.21,93.32,725
20110401|2011-02-21 08:30,21,93.37,93.56,93.32,93.36,341
20110401|2011-02-21 09:00,21,93.4,94.04,93.37,93.94,836
20110401|2011-02-21 09:30,21,93.94,94.23,93.92,94.1,685
20110401|2011-02-21 10:00,21,94.11,94.36,94.02,94.18,945
20110401|2011-02-21 10:30,21,94.17,94.47,93.97,94.41,674
20110401|2011-02-21 11:00,21,94.42,95.13,94.37,94.82,1296
20110401|2011-02-21 11:30,21,94.85,95.46,94.8,95.26,934
20110401|2011-02-21 12:00,21,95.25,95.46,95.09,95.3,606
20110401|2011-02-21 12:30,21,95.28,95.81,95.28,95.72,77
20110401|2011-02-21 13:00,21,95.79,97.15,95.79,97.15,77
20110401|2011-02-21 13:30,21,97.15,97.49,97,97.48,104
20110401|2011-02-21 14:00,21,97.48,98,97.11,97.39,190
20110401|2011-02-21 14:30,21,97.63,97.75,97.29,97.5,70
20110401|2011-02-21 15:00,21,97.41,97.78,97.41,97.78,28
20110401|2011-02-21 15:30,21,97.42,97.58,97.34,97.5,14
20110401|2011-02-21 16:00,21,97.29,97.39,97.29,97.39,3
20110401|2011-02-21 16:30,21,97.38,97.5,97.18,97.3,166
20110401|2011-02-21 17:00,21,97.15,97.15,97.15,97.15,1
20110401|2011-02-21 19:00,22,97.3,97.46,96.24,96.7,378
20110401|2011-02-21 19:30,22,96.73,96.73,96.2,96.22,381
20110401|2011-02-21 20:00,22,96.21,96.7,96.2,96.62,210
20110401|2011-02-21 20:30,22,96.62,96.67,96.58,96.65,43
20110401|2011-02-21 21:00,22,96.5,96.62,96.4,96.58,140
20110401|2011-02-21 21:30,22,96.49,96.54,96.4,96.5,34
20110401|2011-02-21 22:00,22,96.49,96.63,96.49,96.5,63
20110401|2011-02-21 22:30,22,96.51,96.62,96.4,96.62,29
20110401|2011-02-21 23:00,22,96.57,97.22,96.57,97.19,105
20110401|2011-02-21 23:30,22,97.24,97.33,97.24,97.29,124
20110401|2011-02-22 00:00,22,97.29,97.62,97.29,97.59,139
20110401|2011-02-22 00:30,22,97.57,98.14,97.41,98.07,268
20110401|2011-02-22 01:00,22,98.05,98.1,97.67,97.8,652
20110401|2011-02-22 01:30,22,97.8,98.05,97,97.22,871
20110401|2011-02-22 02:00,22,97.19,97.65,97.11,97.55,928
20110401|2011-02-22 02:30,22,97.6,98.19,97.58,97.96,991
20110401|2011-02-22 03:00,22,97.96,98.23,97.55,97.59,874
20110401|2011-02-22 03:30,22,97.58,97.68,96.72,97.42,2062
20110401|2011-02-22 04:00,22,97.46,97.48,96.54,96.6,766
20110401|2011-02-22 04:30,22,96.59,96.71,96.23,96.31,1265
20110401|2011-02-22 05:00,22,96.28,96.7,96.23,96.62,725
20110401|2011-02-22 05:30,22,96.61,96.74,96.41,96.46,651
20110401|2011-02-22 06:00,22,96.48,96.51,95.68,96.08,1337
20110401|2011-02-22 06:30,22,96.11,96.41,95.84,96.08,1303
20110401|2011-02-22 07:00,22,96.08,96.45,95.95,96.39,1064
20110401|2011-02-22 07:30,22,96.42,97.18,96.36,97.16,2494
20110401|2011-02-22 08:00,22,97.11,97.35,95.98,96.58,4345
20110401|2011-02-22 08:30,22,96.56,96.56,94.53,94.56,9173
20110401|2011-02-22 09:00,22,94.65,95.24,94.44,94.9,3986
20110401|2011-02-22 09:30,22,94.86,95.08,93.49,94.46,5493
20110401|2011-02-22 10:00,22,94.43,95.29,94.19,95.21,4984
20110401|2011-02-22 10:30,22,95.24,95.26,94.16,94.59,3094
20110401|2011-02-22 11:00,22,94.57,94.99,94.2,94.84,1371
20110401|2011-02-22 11:30,22,94.86,94.93,94.31,94.47,897
20110401|2011-02-22 12:00,22,94.45,94.8,93.81,94.28,2594
20110401|2011-02-22 12:30,22,94.29,94.93,94.21,94.88,1222
20110401|2011-02-22 13:00,22,94.8,95.49,94.62,95.43,4238
20110401|2011-02-22 13:30,22,95.41,95.44,95.03,95.29,432
20110401|2011-02-22 14:00,22,95.32,95.47,95.14,95.22,221
20110401|2011-02-22 14:30,22,95.23,95.45,95.14,95.19,284
20110401|2011-02-22 15:00,22,95.18,95.4,95.16,95.39,152
20110401|2011-02-22 15:30,22,95.44,95.86,95.41,95.75,79
20110401|2011-02-22 16:00,22,95.69,95.69,95.35,95.49,50
20110401|2011-02-22 16:30,22,95.53,95.59,95.53,95.59,2
20110401|2011-02-22 19:00,23,95.47,95.56,95.33,95.45,80
20110401|2011-02-22 19:30,23,95.45,95.74,95.45,95.56,45
20110401|2011-02-22 20:00,23,95.71,95.96,95.69,95.89,39
20110401|2011-02-22 20:30,23,95.82,95.82,95.82,95.82,6
20110401|2011-02-22 21:00,23,95.93,95.93,95.77,95.77,90
20110401|2011-02-22 21:30,23,95.71,95.73,95.63,95.73,22
20110401|2011-02-22 22:00,23,95.73,95.73,95.61,95.61,14
20110401|2011-02-22 22:30,23,95.58,95.58,95.32,95.45,45
20110401|2011-02-22 23:00,23,95.53,95.66,95.45,95.45,31
20110401|2011-02-22 23:30,23,95.5,95.5,95.5,95.5,23
20110401|2011-02-23 00:00,23,95.5,95.55,95.46,95.55,36
20110401|2011-02-23 00:30,23,95.6,95.85,95.6,95.68,24
20110401|2011-02-23 01:00,23,95.69,95.95,95.69,95.95,132
20110401|2011-02-23 01:30,23,95.97,95.99,95.81,95.88,28
20110401|2011-02-23 02:00,23,95.91,95.99,95.63,95.95,351
20110401|2011-02-23 02:30,23,95.96,96.14,95.8,96.05,498
20110401|2011-02-23 03:00,23,96.04,96.25,96.04,96.12,435
20110401|2011-02-23 03:30,23,96.13,96.21,95.94,95.94,240
20110401|2011-02-23 04:00,23,95.95,95.97,95.47,95.53,432
20110401|2011-02-23 04:30,23,95.6,95.87,95.5,95.76,288
20110401|2011-02-23 05:00,23,95.75,96.04,95.72,95.88,282
20110401|2011-02-23 05:30,23,95.85,96.15,95.75,95.97,427
20110401|2011-02-23 06:00,23,95.99,96.24,95.88,96.21,374
20110401|2011-02-23 06:30,23,96.25,96.38,95.88,95.98,428
20110401|2011-02-23 07:00,23,96.04,96.26,95.65,96.2,1325
20110401|2011-02-23 07:30,23,96.23,96.37,95.78,96.31,1640
20110401|2011-02-23 08:00,23,96.31,96.88,96.13,96.5,3748
20110401|2011-02-23 08:30,23,96.47,97.97,96.45,97.79,4913
20110401|2011-02-23 09:00,23,97.79,97.79,97.02,97.38,2914
20110401|2011-02-23 09:30,23,97.41,97.82,97.26,97.63,1751
20110401|2011-02-23 10:00,23,97.6,98.18,97.44,97.88,3121
20110401|2011-02-23 10:30,23,97.88,98.96,97.84,98.96,3884
20110401|2011-02-23 11:00,23,98.94,99.9,98.7,99.88,4662
20110401|2011-02-23 11:30,23,99.88,99.95,99.25,99.71,2406
20110401|2011-02-23 12:00,23,99.65,99.95,98.67,99.24,2896
20110401|2011-02-23 12:30,23,99.28,99.33,98.43,98.89,3189
20110401|2011-02-23 13:00,23,98.92,98.98,97.71,98.03,4760
20110401|2011-02-23 13:30,23,98.06,98.07,97.74,97.99,867
20110401|2011-02-23 14:00,23,98,98.57,97.98,98.37,453
20110401|2011-02-23 14:30,23,98.4,98.47,98.28,98.44,110
20110401|2011-02-23 15:00,23,98.46,98.81,98.37,98.76,420
20110401|2011-02-23 15:30,23,98.85,98.99,98.63,98.96,307
20110401|2011-02-23 16:00,23,98.89,99.06,98.89,98.98,16
20110401|2011-02-23 16:30,23,98.77,98.77,98.77,98.77,1
20110401|2011-02-23 19:00,24,99.08,99.15,98.94,98.97,135
20110401|2011-02-23 19:30,24,99.04,99.29,99,99.29,44
20110401|2011-02-23 20:00,24,99.25,99.48,99.25,99.28,152
20110401|2011-02-23 20:30,24,99.28,99.34,99.27,99.3,7
20110401|2011-02-23 21:00,24,99.25,99.25,98.95,98.95,77
20110401|2011-02-23 21:30,24,98.95,98.95,98.83,98.83,6
20110401|2011-02-23 22:00,24,98.96,99.03,98.82,98.89,60
20110401|2011-02-23 22:30,24,98.98,98.98,98.58,98.59,44
20110401|2011-02-23 23:00,24,98.68,98.76,98.54,98.74,28
20110401|2011-02-23 23:30,24,98.94,98.98,98.88,98.96,61
20110401|2011-02-24 00:00,24,98.97,99.14,98.69,98.88,123
20110401|2011-02-24 00:30,24,98.94,99.41,98.93,99.28,186
20110401|2011-02-24 01:00,24,99.28,99.73,99.24,99.63,329
20110401|2011-02-24 01:30,24,99.63,103.4,99.63,102.18,1496
20110401|2011-02-24 02:00,24,102.07,102.49,101.21,101.96,1308
20110401|2011-02-24 02:30,24,101.99,102.3,101.43,101.8,556
20110401|2011-02-24 03:00,24,101.83,102.79,101.78,102.13,1410
20110401|2011-02-24 03:30,24,102.12,102.21,100.88,101.45,1181
20110401|2011-02-24 04:00,24,101.39,101.5,100.03,100.43,2388
20110401|2011-02-24 04:30,24,100.48,101.02,100.35,100.68,865
20110401|2011-02-24 05:00,24,100.64,101.13,100.6,100.86,230
20110401|2011-02-24 05:30,24,100.9,101.06,100.36,100.6,516
20110401|2011-02-24 06:00,24,100.58,101.07,100.55,100.73,342
20110401|2011-02-24 06:30,24,100.74,101.88,100.63,101.59,1397
20110401|2011-02-24 07:00,24,101.59,101.62,100.34,100.77,1570
20110401|2011-02-24 07:30,24,100.73,101.02,100.13,100.47,2104
20110401|2011-02-24 08:00,24,100.51,100.57,99.04,99.55,5972
20110401|2011-02-24 08:30,24,99.6,100.45,99.44,99.82,3985
20110401|2011-02-24 09:00,24,99.8,99.93,98.79,99.26,4246
20110401|2011-02-24 09:30,24,99.2,99.72,98.71,98.9,2334
20110401|2011-02-24 10:00,24,98.95,99.6,98.21,98.75,5192
20110401|2011-02-24 10:30,24,98.76,99.61,98.6,99.4,2664
20110401|2011-02-24 11:00,24,99.41,99.85,99.26,99.7,2165
20110401|2011-02-24 11:30,24,99.74,99.85,99.03,99.22,1822
20110401|2011-02-24 12:00,24,99.25,99.93,99.2,99.66,1243
20110401|2011-02-24 12:30,24,99.6,99.66,99.27,99.39,690
20110401|2011-02-24 13:00,24,99.42,99.57,97.05,97.36,7374
20110401|2011-02-24 13:30,24,97.35,97.4,96.64,97.25,1463
20110401|2011-02-24 14:00,24,97.27,97.35,95.93,96.2,911
20110401|2011-02-24 14:30,24,96.13,96.36,95.68,96.33,1044
20110401|2011-02-24 15:00,24,96.44,96.71,96.39,96.63,538
20110401|2011-02-24 15:30,24,96.57,96.76,96.37,96.76,245
20110401|2011-02-24 16:00,24,96.76,96.88,96.76,96.81,22
20110401|2011-02-24 16:30,24,96.6,96.6,96.4,96.4,2
20110401|2011-02-24 19:00,25,97.05,97.32,97.05,97.26,61
20110401|2011-02-24 19:30,25,97.2,97.27,96.87,96.9,64
20110401|2011-02-24 20:00,25,97,97.05,96.43,96.58,63
20110401|2011-02-24 20:30,25,96.56,97,96.56,96.87,76
20110401|2011-02-24 21:00,25,97.03,97.22,96.92,97.06,60
20110401|2011-02-24 21:30,25,97.09,97.19,97.05,97.19,12
20110401|2011-02-24 22:00,25,97.22,97.28,97.16,97.28,66
20110401|2011-02-24 22:30,25,97.36,97.87,97.34,97.81,65
20110401|2011-02-24 23:00,25,97.82,97.95,97.69,97.77,24
20110401|2011-02-24 23:30,25,97.64,97.64,97.33,97.33,26
20110401|2011-02-25 00:00,25,97.39,97.8,97.39,97.71,23
20110401|2011-02-25 00:30,25,97.71,98.32,97.71,98.24,52
20110401|2011-02-25 01:00,25,98.29,98.45,98.14,98.45,63
20110401|2011-02-25 01:30,25,98.47,99.16,98.4,98.75,347
20110401|2011-02-25 02:00,25,98.75,98.77,98.18,98.37,531
20110401|2011-02-25 02:30,25,98.41,98.41,98.27,98.34,134
20110401|2011-02-25 03:00,25,98.34,98.34,97.59,97.81,582
20110401|2011-02-25 03:30,25,97.85,98.05,97.04,97.35,595
20110401|2011-02-25 04:00,25,97.36,97.86,97.19,97.75,655
20110401|2011-02-25 04:30,25,97.72,97.8,97.44,97.75,348
20110401|2011-02-25 05:00,25,97.74,98,97.56,97.72,371
20110401|2011-02-25 05:30,25,97.72,97.93,97.23,97.4,436
20110401|2011-02-25 06:00,25,97.44,97.81,97.32,97.58,373
20110401|2011-02-25 06:30,25,97.59,97.9,97.39,97.88,159
20110401|2011-02-25 07:00,25,97.87,97.96,96.74,97.15,1754
20110401|2011-02-25 07:30,25,97.06,97.12,96.17,97.1,2235
20110401|2011-02-25 08:00,25,97.04,97.75,97.02,97.41,2517
20110401|2011-02-25 08:30,25,97.31,97.48,96.73,97.16,2270
20110401|2011-02-25 09:00,25,97.14,97.46,96.63,97.33,1256
20110401|2011-02-25 09:30,25,97.31,97.56,96.89,97.36,1230
20110401|2011-02-25 10:00,25,97.34,97.77,96.88,97.71,2303
20110401|2011-02-25 10:30,25,97.73,97.75,97.08,97.57,1471
20110401|2011-02-25 11:00,25,97.58,97.7,97.13,97.19,717
20110401|2011-02-25 11:30,25,97.17,97.7,97.16,97.52,452
20110401|2011-02-25 12:00,25,97.51,97.58,97.3,97.55,441
20110401|2011-02-25 12:30,25,97.54,98.43,97.54,98.13,2518
20110401|2011-02-25 13:00,25,98.1,98.41,97.27,97.99,2237
20110401|2011-02-25 13:30,25,97.98,98.36,97.89,98.18,550
20110401|2011-02-25 14:00,25,98.24,98.47,98.14,98.36,27
20110401|2011-02-25 14:30,25,98.3,98.36,98.16,98.18,196
20110401|2011-02-25 15:00,25,98.22,98.28,98.12,98.24,32
20110401|2011-02-25 15:30,25,98.24,98.28,98.17,98.17,33
20110401|2011-02-25 16:00,25,98.22,98.43,98.22,98.43,3
20110401|2011-02-27 17:00,27,98.52,99.48,98.52,99.48,262
20110401|2011-02-27 17:30,27,99.24,99.5,99.23,99.5,17
20110401|2011-02-27 18:00,28,99.59,99.89,99.57,99.74,18
20110401|2011-02-27 18:30,28,99.54,99.54,99.52,99.52,4
20110401|2011-02-27 19:00,28,99.55,99.63,99.36,99.61,61
20110401|2011-02-27 19:30,28,99.69,99.71,99.61,99.61,63
20110401|2011-02-27 20:00,28,99.61,99.61,99.36,99.49,60
20110401|2011-02-27 20:30,28,99.52,99.56,99.4,99.56,33
20110401|2011-02-27 21:00,28,99.55,99.63,99.51,99.63,23
20110401|2011-02-27 21:30,28,99.67,99.78,99.59,99.59,29
20110401|2011-02-27 22:00,28,99.52,99.55,99.38,99.38,31
20110401|2011-02-27 22:30,28,99.49,99.67,99.49,99.65,11
20110401|2011-02-27 23:00,28,99.26,99.26,99.26,99.26,1
20110401|2011-02-27 23:30,28,99.44,99.52,99.39,99.45,25
20110401|2011-02-28 00:00,28,99.55,99.58,99.4,99.4,73
20110401|2011-02-28 00:30,28,99.4,99.5,99.4,99.45,16
20110401|2011-02-28 01:00,28,99.45,99.45,99.17,99.39,181
20110401|2011-02-28 01:30,28,99.44,99.54,99.36,99.36,33
20110401|2011-02-28 02:00,28,99.34,99.35,98.87,99.09,192
20110401|2011-02-28 02:30,28,99.05,99.06,98.95,99.02,85
20110401|2011-02-28 03:00,28,99.03,99.03,98.58,98.61,300
20110401|2011-02-28 03:30,28,98.62,98.7,98.53,98.67,227
20110401|2011-02-28 04:00,28,98.64,98.64,97.59,97.9,936
20110401|2011-02-28 04:30,28,97.89,98.04,97.71,97.76,208
20110401|2011-02-28 05:00,28,97.88,97.97,97.78,97.87,190
20110401|2011-02-28 05:30,28,97.84,97.97,97.8,97.89,143
20110401|2011-02-28 06:00,28,97.88,98.47,97.88,98.27,286
20110401|2011-02-28 06:30,28,98.29,98.33,97.54,97.69,376
20110401|2011-02-28 07:00,28,97.74,97.78,97.05,97.51,1254
20110401|2011-02-28 07:30,28,97.41,97.82,97.11,97.2,413
20110401|2011-02-28 08:00,28,97.15,97.75,96.98,97.51,1001
20110401|2011-02-28 08:30,28,97.55,97.72,96.72,96.72,3306
20110401|2011-02-28 09:00,28,96.79,97.46,96.79,97.39,1587
20110401|2011-02-28 09:30,28,97.47,98.28,97.18,98,2314
20110401|2011-02-28 10:00,28,98.04,98.13,97.56,97.9,1448
20110401|2011-02-28 10:30,28,97.89,97.9,97.25,97.27,805
20110401|2011-02-28 11:00,28,97.27,97.73,97.25,97.49,502
20110401|2011-02-28 11:30,28,97.55,97.89,97.55,97.83,407
20110401|2011-02-28 12:00,28,97.86,98.05,97.83,97.86,676
20110401|2011-02-28 12:30,28,97.88,98.09,97.86,97.99,537
20110401|2011-02-28 13:00,28,97.9,98.09,96.83,97.09,2873
20110401|2011-02-28 13:30,28,97.09,97.24,97.04,97.08,571
20110401|2011-02-28 14:00,28,97.09,97.11,96.88,96.9,217
20110401|2011-02-28 14:30,28,96.9,97.11,96.78,96.99,133
20110401|2011-02-28 15:00,28,96.99,96.99,96.82,96.9,44
20110401|2011-02-28 15:30,28,96.89,97.06,96.88,97.06,13
20110401|2011-02-28 16:00,28,96.9,96.9,96.9,96.9,1
20110401|2011-02-28 19:00,1,96.86,96.93,96.86,96.9,22
20110401|2011-02-28 19:30,1,97,97.03,96.97,97.03,5
20110401|2011-02-28 20:00,1,96.99,96.99,96.99,96.99,2
20110401|2011-02-28 20:30,1,97,97.09,97,97.09,3
20110401|2011-02-28 21:00,1,97.11,97.2,97.05,97.2,27
20110401|2011-02-28 21:30,1,97.27,97.31,97.27,97.31,7
20110401|2011-02-28 22:00,1,97.23,97.23,97.23,97.23,1
20110401|2011-02-28 22:30,1,97.41,97.46,97.31,97.38,13
20110401|2011-02-28 23:00,1,97.42,97.42,97.4,97.41,6
20110401|2011-02-28 23:30,1,97.45,97.46,97.41,97.46,7
20110401|2011-03-01 00:00,1,97.43,97.48,97.43,97.46,3
20110401|2011-03-01 00:30,1,97.46,97.57,97.41,97.45,114
20110401|2011-03-01 01:00,1,97.4,97.43,97.38,97.41,35
20110401|2011-03-01 01:30,1,97.37,97.4,97.26,97.35,67
20110401|2011-03-01 02:00,1,97.34,97.34,96.98,97.16,257
20110401|2011-03-01 02:30,1,97.16,97.26,97.05,97.13,193
20110401|2011-03-01 03:00,1,97.13,97.41,97.13,97.37,231
20110401|2011-03-01 03:30,1,97.35,97.36,97.13,97.14,136
20110401|2011-03-01 04:00,1,97.16,97.48,97.16,97.41,165
20110401|2011-03-01 04:30,1,97.41,97.41,97.26,97.32,246
20110401|2011-03-01 05:00,1,97.33,97.37,96.99,97.05,308
20110401|2011-03-01 05:30,1,97.09,97.09,96.81,97.07,236
20110401|2011-03-01 06:00,1,97.04,97.97,97.03,97.92,1203
20110401|2011-03-01 06:30,1,97.89,98.06,97.6,97.81,744
20110401|2011-03-01 07:00,1,97.79,98.04,97.46,97.6,507
20110401|2011-03-01 07:30,1,97.64,97.93,97.59,97.81,307
20110401|2011-03-01 08:00,1,97.8,97.93,97.42,97.82,1141
20110401|2011-03-01 08:30,1,97.79,98.77,97.69,98.5,3913
20110401|2011-03-01 09:00,1,98.49,98.59,98.09,98.38,2328
20110401|2011-03-01 09:30,1,98.39,98.74,98.29,98.42,1109
20110401|2011-03-01 10:00,1,98.45,98.55,98.16,98.47,974
20110401|2011-03-01 10:30,1,98.5,99.02,98.28,98.97,2431
20110401|2011-03-01 11:00,1,98.98,99.18,98.74,98.95,1795
20110401|2011-03-01 11:30,1,98.95,99.04,98.53,98.73,803
20110401|2011-03-01 12:00,1,98.68,99.08,98.65,99,667
20110401|2011-03-01 12:30,1,99,99.01,98.36,98.7,1281
20110401|2011-03-01 13:00,1,98.73,99.7,98.71,99.64,3359
20110401|2011-03-01 13:30,1,99.59,99.73,99.53,99.73,533
20110401|2011-03-01 14:00,1,99.71,99.74,99.56,99.69,165
20110401|2011-03-01 14:30,1,99.7,100.24,99.69,100.23,439
20110401|2011-03-01 15:00,1,100.22,100.64,100.11,100.39,390
20110401|2011-03-01 15:30,1,100.43,100.65,100.41,100.6,120
20110401|2011-03-01 16:00,1,100.56,100.61,100.52,100.55,14
20110401|2011-03-01 19:00,2,100.33,100.38,100.24,100.25,12
20110401|2011-03-01 19:30,2,100.25,100.27,100.21,100.21,17
20110401|2011-03-01 20:00,2,100.25,100.25,100.2,100.21,35
20110401|2011-03-01 20:30,2,100.23,100.26,100.2,100.2,68
20110401|2011-03-01 21:00,2,100.21,100.23,99.85,100,202
20110401|2011-03-01 21:30,2,100,100.07,99.98,99.98,50
20110401|2011-03-01 22:00,2,99.87,100.02,99.87,100.02,4
20110401|2011-03-01 22:30,2,100.04,100.17,100.04,100.14,15
20110401|2011-03-01 23:00,2,100.1,100.3,100.08,100.3,42
20110401|2011-03-01 23:30,2,100.29,100.36,100.29,100.29,37
20110401|2011-03-02 00:00,2,100.31,100.38,100.13,100.2,51
20110401|2011-03-02 00:30,2,100.1,100.1,99.84,99.84,130
20110401|2011-03-02 01:00,2,99.92,100.13,99.78,99.86,138
20110401|2011-03-02 01:30,2,99.96,100.11,99.74,99.74,115
20110401|2011-03-02 02:00,2,99.78,99.78,99.21,99.51,841
20110401|2011-03-02 02:30,2,99.57,99.86,99.54,99.79,168
20110401|2011-03-02 03:00,2,99.83,100.51,99.83,100.27,576
20110401|2011-03-02 03:30,2,100.26,100.32,99.98,99.99,562
20110401|2011-03-02 04:00,2,99.99,100.03,99.55,99.9,349
20110401|2011-03-02 04:30,2,99.93,100.12,99.79,99.85,273
20110401|2011-03-02 05:00,2,99.76,100.03,99.72,100.01,107
20110401|2011-03-02 05:30,2,100.03,100.08,99.84,100.06,173
20110401|2011-03-02 06:00,2,100.04,100.12,99.91,99.94,124
20110401|2011-03-02 06:30,2,99.93,99.99,99.61,99.75,293
20110401|2011-03-02 07:00,2,99.81,101.18,99.8,101.01,1059
20110401|2011-03-02 07:30,2,101,101.46,100.76,101.19,1652
20110401|2011-03-02 08:00,2,101.18,101.28,100.25,100.53,2849
20110401|2011-03-02 08:30,2,100.56,100.77,100.21,100.21,1411
20110401|2011-03-02 09:00,2,100.22,100.69,100.12,100.49,1409
20110401|2011-03-02 09:30,2,100.63,100.85,99.54,100.37,6112
20110401|2011-03-02 10:00,2,100.38,101.66,100.07,101.65,3584
20110401|2011-03-02 10:30,2,101.66,102.19,101.41,101.95,3510
20110401|2011-03-02 11:00,2,101.96,102.36,101.61,102.07,1603
20110401|2011-03-02 11:30,2,102.08,102.11,101.27,101.49,1685
20110401|2011-03-02 12:00,2,101.51,101.8,101.26,101.72,1214
20110401|2011-03-02 12:30,2,101.72,102.4,101.62,102.31,2036
20110401|2011-03-02 13:00,2,102.3,102.4,101.66,102.26,5130
20110401|2011-03-02 13:30,2,102.26,102.3,101.86,101.9,1023
20110401|2011-03-02 14:00,2,101.9,102.23,101.7,102.12,444
20110401|2011-03-02 14:30,2,102.12,102.44,102.07,102.34,302
20110401|2011-03-02 15:00,2,102.35,102.48,102.3,102.45,198
20110401|2011-03-02 15:30,2,102.43,102.49,102.37,102.45,63
20110401|2011-03-02 16:00,2,102.38,102.44,102.35,102.35,22
20110401|2011-03-02 19:00,3,102.53,102.62,102.53,102.62,32
20110401|2011-03-02 19:30,3,102.58,102.58,102.46,102.58,11
20110401|2011-03-02 20:00,3,102.69,102.72,102.55,102.59,15
20110401|2011-03-02 20:30,3,102.61,102.61,102.44,102.45,107
20110401|2011-03-02 21:00,3,102.48,102.6,102.48,102.59,19
20110401|2011-03-02 22:00,3,102.52,102.52,102.52,102.52,1
20110401|2011-03-02 22:30,3,102.37,102.37,102.18,102.26,17
20110401|2011-03-02 23:00,3,102.3,102.54,102.29,102.43,24
20110401|2011-03-02 23:30,3,102.42,102.42,101.5,101.51,202
20110401|2011-03-03 00:00,3,101.58,101.73,100.44,101.05,584
20110401|2011-03-03 00:30,3,101.02,101.3,100.67,101.01,269
20110401|2011-03-03 01:00,3,100.96,101.43,100.91,101.02,143
20110401|2011-03-03 01:30,3,101.25,101.25,101.07,101.2,61
20110401|2011-03-03 02:00,3,101.06,101.86,101.03,101.75,360
20110401|2011-03-03 02:30,3,101.7,102.06,101.65,102.05,433
20110401|2011-03-03 03:00,3,102.05,102.11,101.69,101.91,326
20110401|2011-03-03 03:30,3,102.05,102.05,101.7,101.94,230
20110401|2011-03-03 04:00,3,101.93,101.96,101.82,101.83,214
20110401|2011-03-03 04:30,3,101.82,101.98,101.55,101.66,400
20110401|2011-03-03 05:00,3,101.58,101.87,101.56,101.78,147
20110401|2011-03-03 05:30,3,101.83,101.94,101.65,101.72,410
20110401|2011-03-03 06:00,3,101.66,101.84,101.48,101.58,278
20110401|2011-03-03 06:30,3,101.55,101.62,100.66,101,1357
20110401|2011-03-03 07:00,3,100.98,101.17,100.73,101.01,1282
20110401|2011-03-03 07:30,3,101.01,101.33,100.52,100.99,1550
20110401|2011-03-03 08:00,3,100.93,101.35,100.88,101.22,1179
20110401|2011-03-03 08:30,3,101.25,102.07,101.24,101.62,2774
20110401|2011-03-03 09:00,3,101.68,102.25,101.49,102.05,1877
20110401|2011-03-03 09:30,3,102.1,102.19,101.05,101.76,3914
20110401|2011-03-03 10:00,3,101.76,101.82,101.21,101.48,1531
20110401|2011-03-03 10:30,3,101.46,101.55,100.9,101.01,1621
20110401|2011-03-03 11:00,3,100.95,101.12,100.56,100.78,2394
20110401|2011-03-03 11:30,3,100.78,100.94,100.15,100.59,2895
20110401|2011-03-03 12:00,3,100.57,101.18,100.37,101.03,1760
20110401|2011-03-03 12:30,3,101.08,101.4,100.72,101.34,1287
20110401|2011-03-03 13:00,3,101.33,101.95,101.12,101.93,2773
20110401|2011-03-03 13:30,3,101.94,102.06,101.69,101.79,753
20110401|2011-03-03 14:00,3,101.82,101.95,101.81,101.95,192
20110401|2011-03-03 14:30,3,101.95,101.96,101.85,101.87,151
20110401|2011-03-03 15:00,3,101.91,101.92,101.8,101.84,73
20110401|2011-03-03 15:30,3,101.85,101.93,101.77,101.77,47
20110401|2011-03-03 16:00,3,101.73,101.75,101.66,101.66,18
20110401|2011-03-03 19:00,4,101.92,102.13,101.91,102.04,14
20110401|2011-03-03 19:30,4,102.22,102.37,102.15,102.37,46
20110401|2011-03-03 20:00,4,102.35,102.72,102.3,102.33,24
20110401|2011-03-03 20:30,4,102.3,102.34,102.12,102.15,132
20110401|2011-03-03 21:00,4,102.24,102.31,102.24,102.31,10
20110401|2011-03-03 21:30,4,102.3,102.35,102.29,102.29,101
20110401|2011-03-03 22:00,4,102.26,102.26,102.05,102.05,19
20110401|2011-03-03 22:30,4,101.98,102.03,101.84,102.01,33
20110401|2011-03-03 23:00,4,102,102,101.98,101.98,3
20110401|2011-03-03 23:30,4,101.95,102.09,101.95,102.09,5
20110401|2011-03-04 00:00,4,102.11,102.45,102.11,102.41,80
20110401|2011-03-04 00:30,4,102.41,102.41,102.24,102.24,5
20110401|2011-03-04 01:00,4,102.18,102.42,102.1,102.4,61
20110401|2011-03-04 01:30,4,102.37,102.85,102.37,102.75,270
20110401|2011-03-04 02:00,4,102.75,102.84,102.58,102.82,144
20110401|2011-03-04 02:30,4,102.78,103.03,102.7,102.77,386
20110401|2011-03-04 03:00,4,102.76,102.84,102.75,102.83,229
20110401|2011-03-04 03:30,4,102.81,102.81,102.48,102.57,282
20110401|2011-03-04 04:00,4,102.56,102.62,102.43,102.55,200
20110401|2011-03-04 04:30,4,102.57,102.77,102.4,102.74,193
20110401|2011-03-04 05:00,4,102.7,102.7,102.45,102.52,157
20110401|2011-03-04 05:30,4,102.5,102.55,102.37,102.5,105
20110401|2011-03-04 06:00,4,102.5,102.8,102.5,102.72,213
20110401|2011-03-04 06:30,4,102.77,102.85,102.56,102.82,141
20110401|2011-03-04 07:00,4,102.79,103.26,102.77,103.23,783
20110401|2011-03-04 07:30,4,103.13,103.58,103.02,103.21,1453
20110401|2011-03-04 08:00,4,103.2,103.38,102.75,103.26,2011
20110401|2011-03-04 08:30,4,103.2,103.5,102.83,103.05,1859
20110401|2011-03-04 09:00,4,103.05,104.11,102.85,103.67,4439
20110401|2011-03-04 09:30,4,103.6,103.73,103.23,103.67,1545
20110401|2011-03-04 10:00,4,103.6,103.95,103.43,103.67,1520
20110401|2011-03-04 10:30,4,103.69,103.76,103.32,103.72,2737
20110401|2011-03-04 11:00,4,103.73,104.32,103.61,103.92,2297
20110401|2011-03-04 11:30,4,103.92,104.26,103.89,103.92,1186
20110401|2011-03-04 12:00,4,103.92,104.32,103.79,103.88,1317
20110401|2011-03-04 12:30,4,103.86,104.19,103.65,104.04,2386
20110401|2011-03-04 13:00,4,104.05,104.6,104.05,104.34,4498
20110401|2011-03-04 13:30,4,104.31,104.42,104.21,104.39,608
20110401|2011-03-04 14:00,4,104.38,104.89,104.38,104.78,386
20110401|2011-03-04 14:30,4,104.79,104.95,104.55,104.77,254
20110401|2011-03-04 15:00,4,104.73,104.91,104.55,104.8,200
20110401|2011-03-04 15:30,4,104.82,105.17,104.82,105.08,86
20110401|2011-03-04 16:00,4,104.96,105,104.8,104.8,31
20110401|2011-03-04 16:30,4,104.75,104.75,104.42,104.42,25
20110401|2011-03-06 17:00,6,104.6,105,104.28,104.48,237
20110401|2011-03-06 17:30,6,104.57,105.15,104.54,105.15,112
20110401|2011-03-06 18:00,7,105.21,105.32,105.04,105.04,36
20110401|2011-03-06 18:30,7,105.01,105.18,104.85,105.07,58
20110401|2011-03-06 19:00,7,105.15,105.52,105.15,105.52,40
20110401|2011-03-06 19:30,7,105.5,105.91,105.49,105.79,195
20110401|2011-03-06 20:00,7,105.79,105.85,105.64,105.74,102
20110401|2011-03-06 20:30,7,105.73,106,105.65,105.89,56
20110401|2011-03-06 21:00,7,106.01,106.27,105.93,106.08,176
20110401|2011-03-06 21:30,7,106.03,106.2,106.02,106.14,63
20110401|2011-03-06 22:00,7,106.1,106.13,105.95,106.08,52
20110401|2011-03-06 22:30,7,106.23,106.38,106.1,106.12,50
20110401|2011-03-06 23:00,7,106.06,106.18,106.06,106.16,18
20110401|2011-03-06 23:30,7,106.17,106.17,105.96,105.99,70
20110401|2011-03-07 00:00,7,106,106.29,106,106.29,40
20110401|2011-03-07 00:30,7,106.29,106.41,106.27,106.41,51
20110401|2011-03-07 01:00,7,106.37,106.47,106.24,106.47,120
20110401|2011-03-07 01:30,7,106.29,106.33,106.1,106.11,148
20110401|2011-03-07 02:00,7,106.11,106.22,105.64,106.15,432
20110401|2011-03-07 02:30,7,106.18,106.25,106.03,106.05,80
20110401|2011-03-07 03:00,7,106.08,106.12,105.91,105.99,257
20110401|2011-03-07 03:30,7,105.99,106.08,105.87,106.08,235
20110401|2011-03-07 04:00,7,106.07,106.32,106.06,106.32,410
20110401|2011-03-07 04:30,7,106.28,106.82,106.14,106.59,774
20110401|2011-03-07 05:00,7,106.57,106.68,106.5,106.62,202
20110401|2011-03-07 05:30,7,106.59,106.63,106.37,106.57,241
20110401|2011-03-07 06:00,7,106.58,106.66,106.41,106.63,115
20110401|2011-03-07 06:30,7,106.68,106.94,106.57,106.88,415
20110401|2011-03-07 07:00,7,106.89,106.94,106.32,106.46,955
20110401|2011-03-07 07:30,7,106.45,106.87,106.39,106.68,736
20110401|2011-03-07 08:00,7,106.66,106.71,105.24,105.78,4848
20110401|2011-03-07 08:30,7,105.83,105.86,104.56,104.91,4640
20110401|2011-03-07 09:00,7,104.93,105.73,104.77,105.47,1842
20110401|2011-03-07 09:30,7,105.49,105.83,105.18,105.42,1957
20110401|2011-03-07 10:00,7,105.4,105.81,105.31,105.54,1066
20110401|2011-03-07 10:30,7,105.53,105.61,104.71,105.09,3601
20110401|2011-03-07 11:00,7,105.07,105.49,104.88,105.13,1373
20110401|2011-03-07 11:30,7,105.16,105.96,105.11,105.79,1676
20110401|2011-03-07 12:00,7,105.75,105.9,104.9,105.1,2475
20110401|2011-03-07 12:30,7,105.14,105.4,104.81,105.17,1473
20110401|2011-03-07 13:00,7,105.15,105.71,104.93,105.38,3022
20110401|2011-03-07 13:30,7,105.39,105.5,105.27,105.39,486
20110401|2011-03-07 14:00,7,105.37,105.52,105.37,105.39,220
20110401|2011-03-07 14:30,7,105.39,105.4,104.71,104.88,575
20110401|2011-03-07 15:00,7,104.9,105.04,104.81,104.99,127
20110401|2011-03-07 15:30,7,104.98,105.18,104.75,104.75,202
20110401|2011-03-07 16:00,7,104.79,104.85,104.72,104.85,87
20110401|2011-03-07 16:30,7,104.94,105.08,104.94,104.99,49
20110401|2011-03-07 19:00,8,105.2,105.2,104.95,105.04,22
20110401|2011-03-07 19:30,8,105.05,105.24,105.04,105.24,27
20110401|2011-03-07 20:00,8,105.22,105.23,105.13,105.13,21
20110401|2011-03-07 20:30,8,105.12,105.13,104.75,104.86,102
20110401|2011-03-07 21:00,8,104.92,104.92,104.76,104.76,9
20110401|2011-03-07 21:30,8,104.73,104.73,104.73,104.73,2
20110401|2011-03-07 22:00,8,104.75,104.75,104.73,104.73,7
20110401|2011-03-07 22:30,8,104.74,104.97,104.74,104.94,12
20110401|2011-03-07 23:00,8,104.98,105.12,104.89,105.07,42
20110401|2011-03-07 23:30,8,104.88,104.95,104.55,104.74,116
20110401|2011-03-08 00:00,8,104.72,104.72,103.72,103.99,352
20110401|2011-03-08 00:30,8,103.91,104.25,103.86,104.15,104
20110401|2011-03-08 01:00,8,104.15,104.2,103.65,103.81,260
20110401|2011-03-08 01:30,8,103.83,103.87,103.34,103.56,391
20110401|2011-03-08 02:00,8,103.5,104.17,103.5,104.07,373
20110401|2011-03-08 02:30,8,104.11,104.48,104.03,104.42,357
20110401|2011-03-08 03:00,8,104.43,104.68,104.25,104.67,423
20110401|2011-03-08 03:30,8,104.7,105.03,104.7,104.92,398
20110401|2011-03-08 04:00,8,104.95,105.25,104.95,105.21,229
20110401|2011-03-08 04:30,8,105.21,105.38,105.16,105.26,476
20110401|2011-03-08 05:00,8,105.23,105.45,105.1,105.39,286
20110401|2011-03-08 05:30,8,105.36,105.36,105.15,105.16,166
20110401|2011-03-08 06:00,8,105.15,105.44,104.91,104.99,615
20110401|2011-03-08 06:30,8,104.98,105.09,104.51,104.87,1224
20110401|2011-03-08 07:00,8,104.86,105.48,104.8,105.02,971
20110401|2011-03-08 07:30,8,105.03,105.79,104.94,105.75,2164
20110401|2011-03-08 08:00,8,105.74,105.77,105.24,105.36,2360
20110401|2011-03-08 08:30,8,105.3,105.3,103.72,103.98,4548
20110401|2011-03-08 09:00,8,103.98,104.76,103.82,104.5,2098
20110401|2011-03-08 09:30,8,104.55,105,104.39,104.65,1628
20110401|2011-03-08 10:00,8,104.66,105.22,104.55,104.93,1021
20110401|2011-03-08 10:30,8,104.9,105.21,103.84,103.98,3145
20110401|2011-03-08 11:00,8,103.96,104.8,103.96,104.74,1693
20110401|2011-03-08 11:30,8,104.79,105.13,104.71,104.82,1252
20110401|2011-03-08 12:00,8,104.81,104.87,104.46,104.72,1172
20110401|2011-03-08 12:30,8,104.73,104.95,104.64,104.76,1706
20110401|2011-03-08 13:00,8,104.76,105.41,104.76,105.06,2448
20110401|2011-03-08 13:30,8,105.07,105.13,104.89,104.96,303
20110401|2011-03-08 14:00,8,104.97,105.13,104.94,104.95,182
20110401|2011-03-08 14:30,8,104.88,104.96,104.72,104.72,141
20110401|2011-03-08 15:00,8,104.75,104.81,104.67,104.78,120
20110401|2011-03-08 15:30,8,104.88,104.88,104.58,104.7,111
20110401|2011-03-08 16:00,8,104.75,104.93,104.75,104.82,42
20110401|2011-03-08 16:30,8,104.81,104.99,104.81,104.99,7
20110401|2011-03-08 19:00,9,104.57,104.71,104.5,104.64,75
20110401|2011-03-08 19:30,9,104.63,104.72,104.41,104.41,31
20110401|2011-03-08 20:00,9,104.48,104.57,104.43,104.43,60
20110401|2011-03-08 20:30,9,104.53,104.53,104.53,104.53,1
20110401|2011-03-08 21:00,9,104.63,104.7,104.38,104.43,57
20110401|2011-03-08 22:00,9,104.5,104.5,104.36,104.36,18
20110401|2011-03-08 22:30,9,104.33,104.36,104.22,104.29,35
20110401|2011-03-08 23:00,9,104.22,104.38,104.22,104.38,7
20110401|2011-03-08 23:30,9,104.31,104.44,104.31,104.42,31
20110401|2011-03-09 00:00,9,104.42,104.5,104.3,104.34,51
20110401|2011-03-09 00:30,9,104.36,104.37,104.22,104.27,57
20110401|2011-03-09 01:00,9,104.31,104.45,104.22,104.45,70
20110401|2011-03-09 01:30,9,104.45,104.46,104.21,104.41,120
20110401|2011-03-09 02:00,9,104.44,104.65,104.31,104.44,165
20110401|2011-03-09 02:30,9,104.45,104.7,104.33,104.7,183
20110401|2011-03-09 03:00,9,104.7,104.88,104.57,104.88,293
20110401|2011-03-09 03:30,9,104.87,105.18,104.76,104.94,496
20110401|2011-03-09 04:00,9,104.95,105.04,104.84,104.88,119
20110401|2011-03-09 04:30,9,104.91,105.08,104.54,104.72,345
20110401|2011-03-09 05:00,9,104.74,104.88,104.6,104.75,120
20110401|2011-03-09 05:30,9,104.77,104.94,104.66,104.88,1274
20110401|2011-03-09 06:00,9,104.87,105.05,104.82,105.03,550
20110401|2011-03-09 06:30,9,105.05,105.28,104.86,105.05,389
20110401|2011-03-09 07:00,9,104.96,105.44,104.96,105.32,1591
20110401|2011-03-09 07:30,9,105.35,105.89,105.26,105.72,1179
20110401|2011-03-09 08:00,9,105.75,105.93,105.42,105.6,1665
20110401|2011-03-09 08:30,9,105.55,105.55,105.15,105.21,1395
20110401|2011-03-09 09:00,9,105.19,105.35,105.09,105.14,1242
20110401|2011-03-09 09:30,9,105.34,105.64,104.83,105.51,4047
20110401|2011-03-09 10:00,9,105.5,105.53,104.73,104.89,1933
20110401|2011-03-09 10:30,9,104.89,105.09,104.49,104.73,1981
20110401|2011-03-09 11:00,9,104.66,105.14,104.65,105.07,1108
20110401|2011-03-09 11:30,9,105.05,105.1,104.08,104.35,1960
20110401|2011-03-09 12:00,9,104.35,104.78,104.18,104.65,892
20110401|2011-03-09 12:30,9,104.62,104.99,104.57,104.74,734
20110401|2011-03-09 13:00,9,104.8,104.82,103.9,104.4,2723
20110401|2011-03-09 13:30,9,104.39,104.39,104.08,104.18,279
20110401|2011-03-09 14:00,9,104.18,104.2,103.94,103.94,270
20110401|2011-03-09 14:30,9,103.96,104.06,103.91,103.94,182
20110401|2011-03-09 15:00,9,103.96,104.38,103.96,104.31,154
20110401|2011-03-09 15:30,9,104.31,104.43,104.28,104.42,23
20110401|2011-03-09 16:00,9,104.41,104.41,104.28,104.41,12
20110401|2011-03-09 16:30,9,104.45,104.45,104.3,104.3,5
20110401|2011-03-09 19:00,10,104.74,104.78,104.74,104.74,59
20110401|2011-03-09 19:30,10,104.79,104.96,104.77,104.84,77
20110401|2011-03-09 20:00,10,104.83,104.88,104.78,104.85,54
20110401|2011-03-09 20:30,10,104.83,104.88,104.65,104.83,41
20110401|2011-03-09 21:00,10,104.86,104.88,104.68,104.68,62
20110401|2011-03-09 21:30,10,104.69,104.75,104.6,104.72,100
20110401|2011-03-09 22:00,10,104.66,104.81,104.66,104.74,42
20110401|2011-03-09 22:30,10,104.81,104.89,104.77,104.82,38
20110401|2011-03-09 23:00,10,104.85,104.85,104.67,104.67,19
20110401|2011-03-09 23:30,10,104.62,104.81,104.62,104.77,84
20110401|2011-03-10 00:00,10,104.79,104.83,104.78,104.8,25
20110401|2011-03-10 00:30,10,104.9,105.04,104.9,105,76
20110401|2011-03-10 01:00,10,104.95,105.08,104.81,104.89,145
20110401|2011-03-10 01:30,10,104.91,104.96,104.75,104.77,145
20110401|2011-03-10 02:00,10,104.87,104.92,104.3,104.41,346
20110401|2011-03-10 02:30,10,104.34,104.54,104.01,104.48,318
20110401|2011-03-10 03:00,10,104.38,104.52,104.18,104.21,141
20110401|2011-03-10 03:30,10,104.22,104.5,104.12,104.12,153
20110401|2011-03-10 04:00,10,104.1,104.2,103.66,104.17,717
20110401|2011-03-10 04:30,10,104.14,104.14,103.79,103.87,142
20110401|2011-03-10 05:00,10,103.84,103.86,103.63,103.63,231
20110401|2011-03-10 05:30,10,103.65,103.75,103.1,103.18,806
20110401|2011-03-10 06:00,10,103.18,103.46,103.1,103.34,754
20110401|2011-03-10 06:30,10,103.35,103.43,102.37,102.7,1160
20110401|2011-03-10 07:00,10,102.71,102.96,102.55,102.77,494
20110401|2011-03-10 07:30,10,102.77,102.98,102.51,102.73,521
20110401|2011-03-10 08:00,10,102.75,103.3,102.4,103.3,1813
20110401|2011-03-10 08:30,10,103.27,103.3,101.77,102.06,3403
20110401|2011-03-10 09:00,10,102.05,102.12,101.13,101.38,2949
20110401|2011-03-10 09:30,10,101.27,101.4,100.63,101.19,3889
20110401|2011-03-10 10:00,10,101.19,101.63,101.1,101.47,1934
20110401|2011-03-10 10:30,10,101.48,101.67,101.11,101.47,1539
20110401|2011-03-10 11:00,10,101.49,101.59,101.34,101.44,484
20110401|2011-03-10 11:30,10,101.46,101.88,101.45,101.68,666
20110401|2011-03-10 12:00,10,101.7,102.97,101.33,102.94,2995
20110401|2011-03-10 12:30,10,102.97,104.24,102.93,103.34,7318
20110401|2011-03-10 13:00,10,103.34,103.34,102.57,102.74,3694
20110401|2011-03-10 13:30,10,102.76,102.88,102.63,102.68,496
20110401|2011-03-10 14:00,10,102.72,102.72,102.53,102.57,348
20110401|2011-03-10 14:30,10,102.51,102.53,102.16,102.34,290
20110401|2011-03-10 15:00,10,102.33,102.53,102.21,102.48,188
20110401|2011-03-10 15:30,10,102.47,102.68,102.46,102.47,157
20110401|2011-03-10 16:00,10,102.53,102.68,102.53,102.68,19
20110401|2011-03-10 16:30,10,102.45,102.62,102.45,102.62,5
20110401|2011-03-10 19:00,11,102.75,102.8,102.69,102.69,35
20110401|2011-03-10 19:30,11,102.72,102.85,102.72,102.85,10
20110401|2011-03-10 20:00,11,102.84,102.92,102.8,102.9,35
20110401|2011-03-10 20:30,11,102.94,103.01,102.89,102.89,27
20110401|2011-03-10 21:00,11,102.9,102.9,102.64,102.7,47
20110401|2011-03-10 21:30,11,102.73,102.73,102.73,102.73,1
20110401|2011-03-10 22:00,11,102.69,102.69,102.51,102.51,23
20110401|2011-03-10 22:30,11,102.43,102.62,102.38,102.55,23
20110401|2011-03-10 23:00,11,102.51,102.51,102.06,102.06,103
20110401|2011-03-10 23:30,11,102.03,102.12,101.61,101.78,167
20110401|2011-03-11 00:00,11,101.9,101.97,101.66,101.91,75
20110401|2011-03-11 00:30,11,101.91,102.16,101.91,102.03,58
20110401|2011-03-11 01:00,11,101.95,101.97,100.86,101.38,821
20110401|2011-03-11 01:30,11,101.38,101.42,101.1,101.16,166
20110401|2011-03-11 02:00,11,101.12,101.38,100.98,101.22,329
20110401|2011-03-11 02:30,11,101.21,102.29,101.09,101.9,356
20110401|2011-03-11 03:00,11,101.88,102.02,101.73,101.91,220
20110401|2011-03-11 03:30,11,101.9,102.17,101.55,101.7,167
20110401|2011-03-11 04:00,11,101.65,101.65,101.14,101.39,260
20110401|2011-03-11 04:30,11,101.36,101.56,101.17,101.31,151
20110401|2011-03-11 05:00,11,101.31,101.43,99.61,99.7,1771
20110401|2011-03-11 05:30,11,99.74,100.02,99.25,99.66,2285
20110401|2011-03-11 06:00,11,99.62,99.99,99.45,99.92,1311
20110401|2011-03-11 06:30,11,99.87,100.26,99.77,100.23,646
20110401|2011-03-11 07:00,11,100.24,100.52,99.74,99.89,1412
20110401|2011-03-11 07:30,11,99.91,100.08,99.3,99.73,1519
20110401|2011-03-11 08:00,11,99.74,100.1,99.39,99.88,1644
20110401|2011-03-11 08:30,11,99.88,100.7,99.79,100.52,1843
20110401|2011-03-11 09:00,11,100.47,100.86,100.04,100.47,2265
20110401|2011-03-11 09:30,11,100.54,100.73,99.81,100.1,1805
20110401|2011-03-11 10:00,11,100.06,100.75,99.89,100.67,1690
20110401|2011-03-11 10:30,11,100.57,100.85,100.39,100.81,1295
20110401|2011-03-11 11:00,11,100.85,101.19,100.84,101.08,1273
20110401|2011-03-11 11:30,11,101.1,101.15,100.7,100.97,716
20110401|2011-03-11 12:00,11,100.93,101.02,100.54,100.88,675
20110401|2011-03-11 12:30,11,100.75,101.46,100.72,101.39,952
20110401|2011-03-11 13:00,11,101.37,101.46,100.82,101.14,1976
20110401|2011-03-11 13:30,11,101.14,101.17,100.91,100.91,456
20110401|2011-03-11 14:00,11,100.89,100.95,100.71,100.84,246
20110401|2011-03-11 14:30,11,100.85,100.85,100.62,100.62,555
20110401|2011-03-11 15:00,11,100.63,100.74,100.62,100.74,25
20110401|2011-03-11 15:30,11,100.71,100.71,100.46,100.49,73
20110401|2011-03-11 16:00,11,100.46,100.5,100.46,100.46,11
20110401|2011-03-11 16:30,11,100.52,100.52,100.52,100.52,1
20110401|2011-03-13 17:00,13,100.35,101.05,100.35,100.96,59
20110401|2011-03-13 17:30,13,100.56,100.61,99.22,99.4,180
20110401|2011-03-13 18:00,13,99.48,99.7,99.39,99.66,43
20110401|2011-03-13 18:30,13,99.53,99.93,99.53,99.9,14
20110401|2011-03-13 19:00,14,99.9,100.03,99.61,99.9,54
20110401|2011-03-13 19:30,14,100.04,100.24,99.99,100.19,32
20110401|2011-03-13 20:00,14,100.27,100.3,99.84,99.91,109
20110401|2011-03-13 20:30,14,99.95,100,99.82,99.82,58
20110401|2011-03-13 21:00,14,99.85,99.85,99.26,99.35,140
20110401|2011-03-13 21:30,14,99.37,99.71,99.36,99.54,64
20110401|2011-03-13 22:00,14,99.54,99.76,99.54,99.56,87
20110401|2011-03-13 22:30,14,99.66,99.85,99.51,99.62,70
20110401|2011-03-13 23:00,14,99.62,99.79,99.62,99.79,14
20110401|2011-03-13 23:30,14,99.68,99.68,99.35,99.55,29
20110401|2011-03-14 00:00,14,99.58,99.65,99.58,99.65,4
20110401|2011-03-14 00:30,14,99.51,99.94,99.51,99.94,28
20110401|2011-03-14 01:00,14,99.83,99.92,99.72,99.75,68
20110401|2011-03-14 01:30,14,99.88,99.9,99.62,99.62,25
20110401|2011-03-14 02:00,14,99.57,99.64,99.12,99.2,233
20110401|2011-03-14 02:30,14,99.17,99.2,98.5,99.12,485
20110401|2011-03-14 03:00,14,99.13,99.19,98.94,98.94,211
20110401|2011-03-14 03:30,14,98.92,99.12,98.54,98.54,380
20110401|2011-03-14 04:00,14,98.53,98.81,98.49,98.75,456
20110401|2011-03-14 04:30,14,98.79,99.43,98.79,99.08,458
20110401|2011-03-14 05:00,14,99.07,99.26,99,99.06,194
20110401|2011-03-14 05:30,14,99.07,99.39,99.07,99.37,346
20110401|2011-03-14 06:00,14,99.39,99.55,99.3,99.38,504
20110401|2011-03-14 06:30,14,99.39,99.75,99.33,99.61,439
20110401|2011-03-14 07:00,14,99.55,99.9,99.55,99.67,362
20110401|2011-03-14 07:30,14,99.72,99.83,98.95,99.03,1279
20110401|2011-03-14 08:00,14,99.04,100.55,98.98,100.49,2141
20110401|2011-03-14 08:30,14,100.44,100.89,100.11,100.43,2110
20110401|2011-03-14 09:00,14,100.48,100.87,100.3,100.46,1189
20110401|2011-03-14 09:30,14,100.44,100.51,99.69,99.84,1596
20110401|2011-03-14 10:00,14,99.91,100.1,99.57,99.69,1098
20110401|2011-03-14 10:30,14,99.76,100.36,99.61,100.25,1390
20110401|2011-03-14 11:00,14,100.33,100.5,100.09,100.15,2560
20110401|2011-03-14 11:30,14,100.15,100.31,100.01,100.17,1141
20110401|2011-03-14 12:00,14,100.17,100.59,100.14,100.32,677
20110401|2011-03-14 12:30,14,100.32,100.85,100.27,100.83,1450
20110401|2011-03-14 13:00,14,100.84,101.3,100.75,101.19,2813
20110401|2011-03-14 13:30,14,101.17,101.22,101.09,101.09,553
20110401|2011-03-14 14:00,14,101.06,101.47,101.04,101.39,282
20110401|2011-03-14 14:30,14,101.37,101.47,101.27,101.42,217
20110401|2011-03-14 15:00,14,101.44,101.75,101.44,101.75,229
20110401|2011-03-14 15:30,14,101.66,101.77,101.5,101.77,82
20110401|2011-03-14 16:00,14,101.75,101.87,101.65,101.65,33
20110401|2011-03-14 16:30,14,101.75,101.75,101.75,101.75,1
20110401|2011-03-14 19:00,15,101.38,101.38,101.23,101.23,7
20110401|2011-03-14 19:30,15,101.38,101.38,101.22,101.25,17
20110401|2011-03-14 20:00,15,101.41,101.41,100.89,100.89,63
20110401|2011-03-14 20:30,15,100.89,100.89,100.58,100.58,10
20110401|2011-03-14 21:00,15,100.58,100.58,99.65,99.69,182
20110401|2011-03-14 21:30,15,99.6,99.79,99.11,99.44,351
20110401|2011-03-14 22:00,15,99.47,99.75,99.45,99.47,123
20110401|2011-03-14 22:30,15,99.42,99.42,98.78,99.06,325
20110401|2011-03-14 23:00,15,99.09,99.13,98.72,99.08,144
20110401|2011-03-14 23:30,15,98.93,99,98.72,99,50
20110401|2011-03-15 00:00,15,99.05,99.45,99.01,99.45,157
20110401|2011-03-15 00:30,15,99.45,99.51,99.31,99.47,51
20110401|2011-03-15 01:00,15,99.56,99.56,99.19,99.22,24
20110401|2011-03-15 01:30,15,99.21,99.72,99.1,99.4,57
20110401|2011-03-15 02:00,15,99.31,99.35,98.95,99.1,189
20110401|2011-03-15 02:30,15,99.28,99.29,98.88,99.23,126
20110401|2011-03-15 03:00,15,99.25,99.82,99.23,99.78,211
20110401|2011-03-15 03:30,15,99.77,99.91,99.46,99.48,317
20110401|2011-03-15 04:00,15,99.48,99.62,99.01,99.25,833
20110401|2011-03-15 04:30,15,99.31,99.36,98.5,98.5,533
20110401|2011-03-15 05:00,15,98.49,98.5,97.82,98.35,973
20110401|2011-03-15 05:30,15,98.4,98.61,98.22,98.26,423
20110401|2011-03-15 06:00,15,98.28,98.42,97.77,97.8,535
20110401|2011-03-15 06:30,15,97.82,97.86,96.68,97.42,2457
20110401|2011-03-15 07:00,15,97.4,98.08,97.36,97.39,1555
20110401|2011-03-15 07:30,15,97.4,98.22,97.21,98.21,1343
20110401|2011-03-15 08:00,15,98.18,98.21,97.51,97.58,2102
20110401|2011-03-15 08:30,15,97.61,97.78,97,97.24,2905
20110401|2011-03-15 09:00,15,97.28,98.08,97.2,98,2256
20110401|2011-03-15 09:30,15,98.03,98.26,97.51,98.15,1850
20110401|2011-03-15 10:00,15,98.2,98.56,97.78,98.46,2333
20110401|2011-03-15 10:30,15,98.52,98.81,98.25,98.7,2204
20110401|2011-03-15 11:00,15,98.69,99.31,98.69,99.11,2314
20110401|2011-03-15 11:30,15,99.08,99.2,98.36,98.59,1449
20110401|2011-03-15 12:00,15,98.59,98.71,98.4,98.6,698
20110401|2011-03-15 12:30,15,98.57,98.87,98.17,98.19,1058
20110401|2011-03-15 13:00,15,98.21,98.21,97.13,97.22,4292
20110401|2011-03-15 13:30,15,97.24,97.54,97.24,97.44,1294
20110401|2011-03-15 14:00,15,97.41,97.69,97.32,97.67,569
20110401|2011-03-15 14:30,15,97.6,97.74,97.54,97.55,121
20110401|2011-03-15 15:00,15,97.61,97.72,97.5,97.58,132
20110401|2011-03-15 15:30,15,97.58,97.59,97.35,97.37,79
20110401|2011-03-15 16:00,15,97.41,97.43,97.36,97.36,11
20110401|2011-03-15 16:30,15,97.26,97.26,97.12,97.17,13
20110401|2011-03-15 19:00,16,97.81,98.1,97.65,98.1,46
20110401|2011-03-15 19:30,16,98.08,98.33,98.06,98.26,15
20110401|2011-03-15 20:00,16,98.26,98.27,97.88,97.96,93
20110401|2011-03-15 20:30,16,97.96,98.12,97.87,98.08,61
20110401|2011-03-15 21:00,16,98.05,98.21,98.05,98.21,6
20110401|2011-03-15 21:30,16,97.9,97.9,97.07,97.08,114
20110401|2011-03-15 22:00,16,97.06,97.06,96.18,96.32,217
20110401|2011-03-15 22:30,16,96.46,96.82,96.46,96.62,45
20110401|2011-03-15 23:00,16,96.7,96.8,96.69,96.73,37
20110401|2011-03-15 23:30,16,96.92,97.21,96.91,97.05,119
20110401|2011-03-16 00:00,16,97.05,97.23,97,97.18,12
20110401|2011-03-16 00:30,16,97.17,97.2,97.16,97.17,7
20110401|2011-03-16 01:00,16,97.22,97.52,97.22,97.51,197
20110401|2011-03-16 01:30,16,97.46,97.66,97.46,97.65,84
20110401|2011-03-16 02:00,16,97.68,98.08,97.58,98,140
20110401|2011-03-16 02:30,16,97.96,98.02,97.76,98.01,109
20110401|2011-03-16 03:00,16,98.06,98.64,98.05,98.34,328
20110401|2011-03-16 03:30,16,98.31,98.37,97.96,98.32,236
20110401|2011-03-16 04:00,16,98.34,98.55,98.28,98.39,198
20110401|2011-03-16 04:30,16,98.53,98.87,98.39,98.7,315
20110401|2011-03-16 05:00,16,98.71,98.83,98.3,98.76,254
20110401|2011-03-16 05:30,16,98.78,98.78,98.34,98.63,191
20110401|2011-03-16 06:00,16,98.53,98.67,98.5,98.59,103
20110401|2011-03-16 06:30,16,98.65,99.24,98.6,99,608
20110401|2011-03-16 07:00,16,99.02,99.07,98.87,98.87,218
20110401|2011-03-16 07:30,16,98.87,99.14,98.6,98.89,536
20110401|2011-03-16 08:00,16,98.92,99.03,98.31,98.41,1510
20110401|2011-03-16 08:30,16,98.4,99.23,98.27,99.13,2059
20110401|2011-03-16 09:00,16,99.13,99.36,98.86,99.18,1510
20110401|2011-03-16 09:30,16,99.18,99.59,98.99,99.05,2959
20110401|2011-03-16 10:00,16,99.03,99.03,97.28,98.27,6762
20110401|2011-03-16 10:30,16,98.32,98.67,98.13,98.43,1445
20110401|2011-03-16 11:00,16,98.44,98.46,97.55,98.16,2523
20110401|2011-03-16 11:30,16,98.16,98.5,97.94,98.47,1116
20110401|2011-03-16 12:00,16,98.44,98.45,98.07,98.22,395
20110401|2011-03-16 12:30,16,98.22,98.37,97.77,98.25,751
20110401|2011-03-16 13:00,16,98.29,98.36,97.14,98,3438
20110401|2011-03-16 13:30,16,97.98,98.8,97.91,98.41,1292
20110401|2011-03-16 14:00,16,98.43,98.52,98.28,98.35,315
20110401|2011-03-16 14:30,16,98.31,98.69,98.31,98.41,294
20110401|2011-03-16 15:00,16,98.31,98.32,98.14,98.22,69
20110401|2011-03-16 15:30,16,98.21,98.33,98.2,98.3,24
20110401|2011-03-16 16:00,16,98.29,98.29,98.1,98.1,14
20110401|2011-03-16 16:30,16,98.07,98.07,97.82,97.85,29
20110401|2011-03-16 19:00,17,97.38,97.78,97.38,97.68,46
20110401|2011-03-16 19:30,17,97.71,97.84,97.71,97.84,26
20110401|2011-03-16 20:00,17,97.8,97.92,97.62,97.62,38
20110401|2011-03-16 20:30,17,97.64,97.76,97.6,97.76,20
20110401|2011-03-16 21:00,17,97.72,97.82,97.45,97.6,89
20110401|2011-03-16 21:30,17,97.56,97.64,97.54,97.64,13
20110401|2011-03-16 22:00,17,97.62,97.77,97.54,97.56,14
20110401|2011-03-16 22:30,17,97.74,97.85,97.7,97.85,23
20110401|2011-03-16 23:00,17,97.81,97.92,97.8,97.92,29
20110401|2011-03-16 23:30,17,98.05,98.36,98.05,98.3,110
20110401|2011-03-17 00:00,17,98.27,98.39,98.08,98.37,24
20110401|2011-03-17 00:30,17,98.47,98.7,98.47,98.59,80
20110401|2011-03-17 01:00,17,98.63,98.64,98.37,98.37,97
20110401|2011-03-17 01:30,17,98.44,98.62,98.44,98.59,231
20110401|2011-03-17 02:00,17,98.52,98.58,98.52,98.56,4
20110401|2011-03-17 02:30,17,98.69,98.94,98.64,98.84,272
20110401|2011-03-17 03:00,17,98.82,99.08,98.82,98.91,298
20110401|2011-03-17 03:30,17,98.94,99.21,98.94,99.18,275
20110401|2011-03-17 04:00,17,99.16,99.28,98.91,99.25,133
20110401|2011-03-17 04:30,17,99.24,99.43,99.19,99.38,164
20110401|2011-03-17 05:00,17,99.38,99.65,99.33,99.62,249
20110401|2011-03-17 05:30,17,99.62,99.62,99.34,99.48,267
20110401|2011-03-17 06:00,17,99.53,99.86,99.53,99.64,362
20110401|2011-03-17 06:30,17,99.75,100.03,99.67,99.99,340
20110401|2011-03-17 07:00,17,99.93,100.68,99.75,100.46,773
20110401|2011-03-17 07:30,17,100.52,100.55,100.19,100.54,880
20110401|2011-03-17 08:00,17,100.53,100.55,99.8,100.04,1658
20110401|2011-03-17 08:30,17,100.03,100.14,99.65,100.06,1870
20110401|2011-03-17 09:00,17,100.11,100.4,100.06,100.29,1512
20110401|2011-03-17 09:30,17,100.26,100.79,100.12,100.54,1716
20110401|2011-03-17 10:00,17,100.49,100.71,100.27,100.37,1111
20110401|2011-03-17 10:30,17,100.38,100.75,100.34,100.73,962
20110401|2011-03-17 11:00,17,100.7,100.97,100.64,100.77,1044
20110401|2011-03-17 11:30,17,100.73,100.95,100.7,100.88,834
20110401|2011-03-17 12:00,17,100.9,101.79,100.85,101.53,2269
20110401|2011-03-17 12:30,17,101.54,101.57,101.17,101.51,1189
20110401|2011-03-17 13:00,17,101.54,101.98,101.01,101.48,3276
20110401|2011-03-17 13:30,17,101.45,101.62,101.3,101.45,629
20110401|2011-03-17 14:00,17,101.42,101.52,101.31,101.35,139
20110401|2011-03-17 14:30,17,101.41,101.46,101.35,101.37,155
20110401|2011-03-17 15:00,17,101.42,101.6,101.42,101.59,78
20110401|2011-03-17 15:30,17,101.62,101.74,101.6,101.71,34
20110401|2011-03-17 16:00,17,101.71,101.9,101.68,101.9,47
20110401|2011-03-17 16:30,17,101.8,101.8,101.65,101.65,8
20110401|2011-03-17 19:00,18,102.81,103.17,102.81,102.95,33
20110401|2011-03-17 19:30,18,102.86,102.86,102.84,102.84,2
20110401|2011-03-17 20:00,18,102.68,102.97,102.68,102.97,30
20110401|2011-03-17 20:30,18,103.02,103.21,102.93,102.95,54
20110401|2011-03-17 21:00,18,103.01,103.07,102.89,103.05,52
20110401|2011-03-17 21:30,18,102.99,103.01,102.81,102.81,32
20110401|2011-03-17 22:00,18,102.84,103.17,102.84,103.02,137
20110401|2011-03-17 22:30,18,103.09,103.09,102.99,102.99,17
20110401|2011-03-17 23:00,18,103.05,103.22,103.04,103.12,11
20110401|2011-03-17 23:30,18,103.05,103.11,103.05,103.09,5
20110401|2011-03-18 00:00,18,103.2,103.31,103.17,103.26,17
20110401|2011-03-18 00:30,18,103.24,103.35,103.23,103.24,23
20110401|2011-03-18 01:00,18,103.25,103.25,103.12,103.17,7
20110401|2011-03-18 01:30,18,102.98,103,102.7,102.86,31
20110401|2011-03-18 02:00,18,102.83,103.02,102.79,102.91,110
20110401|2011-03-18 02:30,18,102.95,103.16,102.9,103.13,57
20110401|2011-03-18 03:00,18,103.44,103.49,103.08,103.28,163
20110401|2011-03-18 03:30,18,103.34,103.35,102.9,103.04,65
20110401|2011-03-18 04:00,18,103.03,103.06,102.7,102.75,142
20110401|2011-03-18 04:30,18,102.74,102.97,102.53,102.91,156
20110401|2011-03-18 05:00,18,102.96,103.02,102.17,102.21,365
20110401|2011-03-18 05:30,18,102.19,102.25,101.62,102.1,392
20110401|2011-03-18 06:00,18,102.08,102.68,101.96,102.58,488
20110401|2011-03-18 06:30,18,102.6,103.2,102.42,103.12,492
20110401|2011-03-18 07:00,18,103.14,103.2,102.83,103.03,438
20110401|2011-03-18 07:30,18,103.07,103.09,100.33,101.11,2952
20110401|2011-03-18 08:00,18,101.08,101.31,100.51,100.76,1199
20110401|2011-03-18 08:30,18,100.72,101.37,100.31,100.54,1326
20110401|2011-03-18 09:00,18,100.52,101,100.49,100.94,604
20110401|2011-03-18 09:30,18,100.95,101.74,100.93,101.55,1190
20110401|2011-03-18 10:00,18,101.54,101.58,101.22,101.43,510
20110401|2011-03-18 10:30,18,101.41,101.61,101.31,101.37,141
20110401|2011-03-18 11:00,18,101.33,101.36,100.99,101.15,289
20110401|2011-03-18 11:30,18,101.15,101.23,100.58,100.77,506
20110401|2011-03-18 12:00,18,100.79,100.79,100.15,100.15,599
20110401|2011-03-18 12:30,18,100.15,100.95,100.15,100.84,516
20110401|2011-03-18 13:00,18,100.8,101.12,100.48,101.07,904
20110401|2011-03-18 13:30,18,101.06,101.19,100.98,101.15,235
20110401|2011-03-18 14:00,18,101.15,101.46,101.13,101.33,175
20110401|2011-03-18 14:30,18,101.34,101.62,101.32,101.6,80
20110401|2011-03-18 15:00,18,101.52,101.52,101.2,101.26,33
20110401|2011-03-18 15:30,18,101.26,101.39,101.21,101.37,16
20110401|2011-03-18 16:00,18,101.54,101.54,101.54,101.54,1
20110401|2011-03-20 17:00,20,103,103.12,102.47,103.03,226
20110401|2011-03-20 17:30,20,102.77,103,102.77,102.91,5
20110401|2011-03-20 18:00,20,102.67,102.75,102.67,102.75,4
20110401|2011-03-20 18:30,20,102.81,102.81,102.81,102.81,1
20110401|2011-03-20 19:30,21,103.17,103.17,103.17,103.17,1
20110401|2011-03-20 20:00,21,103.35,103.35,102.99,102.99,23
20110401|2011-03-20 20:30,21,103.14,103.2,103.14,103.2,13
20110401|2011-03-20 21:00,21,103.2,103.2,102.95,102.95,57
20110401|2011-03-20 21:30,21,102.76,102.93,102.72,102.93,21
20110401|2011-03-20 22:00,21,102.9,102.9,102.81,102.81,27
20110401|2011-03-20 23:30,21,102.97,102.98,102.79,102.79,4
20110401|2011-03-21 00:00,21,102.88,102.88,102.88,102.88,1
20110401|2011-03-21 00:30,21,102.95,102.96,102.95,102.96,2
20110401|2011-03-21 01:00,21,102.94,103.1,102.93,103.1,13
20110401|2011-03-21 02:00,21,103.08,103.13,103.05,103.05,15
20110401|2011-03-21 02:30,21,102.99,102.99,102.66,102.75,48
20110401|2011-03-21 03:00,21,102.7,102.74,102.41,102.48,97
20110401|2011-03-21 03:30,21,102.45,102.7,102.45,102.69,79
20110401|2011-03-21 04:00,21,102.67,102.67,102.56,102.63,5
20110401|2011-03-21 04:30,21,102.68,102.94,102.68,102.94,22
20110401|2011-03-21 05:00,21,103,103.23,102.97,103.18,156
20110401|2011-03-21 05:30,21,103.2,103.21,102.95,102.96,96
20110401|2011-03-21 06:00,21,102.96,103.01,102.8,103.01,100
20110401|2011-03-21 06:30,21,102.92,103.1,102.79,103.1,83
20110401|2011-03-21 07:00,21,103.16,103.16,102.67,102.72,63
20110401|2011-03-21 07:30,21,102.77,103.05,102.77,102.78,160
20110401|2011-03-21 08:00,21,102.8,102.95,102.31,102.32,356
20110401|2011-03-21 08:30,21,102.19,102.79,101.94,102.5,210
20110401|2011-03-21 09:00,21,102.6,102.77,101.86,101.91,385
20110401|2011-03-21 09:30,21,101.93,102.31,101.68,102.31,207
20110401|2011-03-21 10:00,21,102.29,102.6,102.28,102.57,132
20110401|2011-03-21 10:30,21,102.58,102.58,102.15,102.26,81
20110401|2011-03-21 11:00,21,102.55,102.56,102.39,102.39,126
20110401|2011-03-21 11:30,21,102.5,102.5,102.25,102.5,62
20110401|2011-03-21 12:00,21,102.1,102.15,101.78,101.78,59
20110401|2011-03-21 12:30,21,101.84,102.2,101.81,101.97,204
20110401|2011-03-21 13:00,21,102.05,102.39,101.87,102.34,93
20110501|2008-05-05 15:00,5,110.27,110.27,110.27,110.27,0
20110501|2008-05-06 15:00,6,111.95,111.95,111.95,111.95,0
20110501|2008-05-07 15:00,7,114.35,114.35,114.35,114.35,0
20110501|2008-05-08 15:00,8,115.89,115.89,115.89,115.89,0
20110501|2008-05-09 15:00,9,119.14,119.14,119.14,119.14,0
20110501|2008-05-12 15:30,12,117.93,117.93,117.93,117.93,0
20110501|2008-05-13 15:00,13,118.67,118.67,118.67,118.67,0
20110501|2008-05-14 15:00,14,119.25,119.25,119.25,119.25,0
20110501|2008-05-15 15:00,15,119.39,119.39,119.39,119.39,0
20110501|2008-05-16 15:00,16,123.73,123.73,123.73,123.73,0
20110501|2008-05-20 15:30,20,131.42,131.42,131.42,131.42,0
20110501|2008-05-21 15:30,21,135.1,135.1,135.1,135.1,0
20110501|2008-05-22 15:30,22,130.1,130.1,130.1,130.1,0
20110501|2008-05-23 15:00,23,129.16,129.16,129.16,129.16,0
20110501|2008-05-26 12:30,26,129.83,129.83,129.83,129.83,0
20110501|2008-05-27 15:00,27,127.18,127.18,127.18,127.18,0
20110501|2008-05-28 15:00,28,126.99,126.99,126.99,126.99,0
20110501|2008-05-29 15:00,29,124.4,124.4,124.4,124.4,0
20110501|2008-05-30 15:00,30,123.71,123.71,123.71,123.71,0
20110501|2008-06-03 15:30,3,123.17,123.17,123.17,123.17,0
20110501|2008-06-04 15:00,4,121.43,121.43,121.43,121.43,0
20110501|2008-06-05 15:30,5,125.12,125.12,125.12,125.12,0
20110501|2008-06-06 15:00,6,131.06,131.06,131.06,131.06,0
20110501|2008-06-09 15:30,9,128.52,128.52,128.52,128.52,0
20110501|2008-06-10 15:00,10,128.47,128.47,128.47,128.47,0
20110501|2008-06-11 15:00,11,134.05,134.05,134.05,134.05,0
20110501|2008-06-12 15:00,12,134.96,134.96,134.96,134.96,0
20110501|2008-06-13 15:00,13,134.05,134.05,134.05,134.05,0
20110501|2008-06-16 15:30,16,135,135,135,135,0
20110501|2008-06-17 15:00,17,133.74,133.74,133.74,133.74,0
20110501|2008-06-18 15:30,18,134.97,134.97,134.97,134.97,0
20110501|2008-06-19 15:00,19,131.24,131.24,131.24,131.24,0
20110501|2008-06-20 15:00,20,132.56,132.56,132.56,132.56,0
20110501|2008-06-23 15:30,23,133.76,133.76,133.76,133.76,0
20110501|2008-06-24 15:00,24,134.49,134.49,134.49,134.49,0
20110501|2008-06-25 15:00,25,132.69,132.69,132.69,132.69,0
20110501|2008-06-26 15:00,26,136.21,136.21,136.21,136.21,0
20110501|2008-06-27 15:00,27,136.4,136.4,136.4,136.4,0
20110501|2008-06-30 15:00,30,136.88,136.88,136.88,136.88,0
20110501|2008-07-01 15:00,1,138.1,138.1,138.1,138.1,0
20110501|2008-07-02 15:00,2,140.84,140.84,140.84,140.84,0
20110501|2008-07-03 15:00,3,142.55,142.55,142.55,142.55,0
20110501|2008-07-04 12:00,4,141.48,141.48,141.48,141.48,0
20110501|2008-07-08 15:00,8,136.87,136.87,136.87,136.87,0
20110501|2008-07-09 15:00,9,136.7,136.7,136.7,136.7,0
20110501|2008-07-10 15:30,10,140.1,140.1,140.1,140.1,0
20110501|2008-07-11 15:00,11,141.66,141.66,141.66,141.66,0
20110501|2008-07-14 15:00,14,142.91,142.91,142.91,142.91,0
20110501|2008-07-15 15:00,15,137.99,137.99,137.99,137.99,0
20110501|2008-07-16 15:00,16,134.92,134.92,134.92,134.92,0
20110501|2008-07-17 15:00,17,130.06,130.06,130.06,130.06,0
20110501|2008-07-18 15:00,18,129.63,129.63,129.63,129.63,0
20110501|2008-07-21 15:00,21,131.89,131.89,131.89,131.89,0
20110501|2008-07-22 15:00,22,129.54,129.54,129.54,129.54,0
20110501|2008-07-23 15:30,23,126.08,126.08,126.08,126.08,0
20110501|2008-07-24 15:00,24,123.74,123.74,123.74,123.74,0
20110501|2008-07-25 15:00,25,121.74,121.74,121.74,121.74,0
20110501|2008-07-28 15:00,28,122.83,122.83,122.83,122.83,0
20110501|2008-07-29 15:00,29,120.64,120.64,120.64,120.64,0
20110501|2008-07-30 15:00,30,123.84,123.84,123.84,123.84,0
20110501|2008-07-31 15:30,31,121.24,121.24,121.24,121.24,0
20110501|2008-08-01 15:00,1,123.16,123.16,123.16,123.16,0
20110501|2008-08-04 15:00,4,119.72,119.72,119.72,119.72,0
20110501|2008-08-05 15:00,5,116.26,116.26,116.26,116.26,0
20110501|2008-08-06 15:00,6,115.45,115.45,115.45,115.45,0
20110501|2008-08-07 15:00,7,115.66,115.66,115.66,115.66,0
20110501|2008-08-08 15:00,8,113.2,113.2,113.2,113.2,0
20110501|2008-08-11 15:00,11,113.2,113.2,113.2,113.2,0
20110501|2008-08-12 15:00,12,111.5,111.5,111.5,111.5,0
20110501|2008-08-13 15:00,13,113.44,113.44,113.44,113.44,0
20110501|2008-08-14 15:00,14,113.06,113.06,113.06,113.06,0
20110501|2008-08-15 15:00,15,113.5,113.5,113.5,113.5,0
20110501|2008-08-18 15:00,18,112.01,112.01,112.01,112.01,0
20110501|2008-08-19 15:00,19,113.28,113.28,113.28,113.28,0
20110501|2008-08-20 15:00,20,115.44,115.44,115.44,115.44,0
20110501|2008-08-21 15:00,21,122.28,122.28,122.28,122.28,0
20110501|2008-08-22 15:00,22,116.23,116.23,116.23,116.23,0
20110501|2008-08-25 15:00,25,117.1,117.1,117.1,117.1,0
20110501|2008-08-26 15:00,26,117.49,117.49,117.49,117.49,0
20110501|2008-08-27 15:00,27,118.92,118.92,118.92,118.92,0
20110501|2008-08-28 15:00,28,117.46,117.46,117.46,117.46,0
20110501|2008-08-29 15:00,29,117.03,117.03,117.03,117.03,0
20110501|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110501|2008-09-02 15:00,2,115.09,115.09,115.09,115.09,0
20110501|2008-09-03 15:00,3,114.3,114.3,114.3,114.3,0
20110501|2008-09-04 15:00,4,112.27,112.27,112.27,112.27,0
20110501|2008-09-05 15:00,5,109.67,109.67,109.67,109.67,0
20110501|2008-09-08 15:30,8,109.41,109.41,109.41,109.41,0
20110501|2008-09-09 15:00,9,106.75,106.75,106.75,106.75,0
20110501|2008-09-10 15:30,10,106.14,106.14,106.14,106.14,0
20110501|2008-09-11 15:00,11,104.8,104.8,104.8,104.8,0
20110501|2008-09-12 15:00,12,105.74,105.74,105.74,105.74,0
20110501|2008-09-15 15:00,15,100.56,100.56,100.56,100.56,0
20110501|2008-09-16 15:00,16,94.99,94.99,94.99,94.99,0
20110501|2008-09-17 15:00,17,98.86,98.86,98.86,98.86,0
20110501|2008-09-18 15:00,18,100.2,100.2,100.2,100.2,0
20110501|2008-09-19 15:00,19,104.91,104.91,104.91,104.91,0
20110501|2008-09-22 15:00,22,110.31,110.31,110.31,110.31,0
20110501|2008-09-23 15:00,23,106.88,106.88,106.88,106.88,0
20110501|2008-09-24 15:00,24,106.94,106.94,106.94,106.94,0
20110501|2008-09-25 15:00,25,109.46,109.46,109.46,109.46,0
20110501|2008-09-26 15:00,26,109.26,109.26,109.26,109.26,0
20110501|2008-09-29 15:00,29,101.56,101.56,101.56,101.56,0
20110501|2008-09-30 15:00,30,105.26,105.26,105.26,105.26,0
20110501|2008-10-01 15:00,1,102.65,102.65,102.65,102.65,0
20110501|2008-10-02 15:00,2,98.45,98.45,98.45,98.45,0
20110501|2008-10-03 15:00,3,97.39,97.39,97.39,97.39,0
20110501|2008-10-06 15:00,6,92.19,92.19,92.19,92.19,0
20110501|2008-10-07 15:00,7,94.15,94.15,94.15,94.15,0
20110501|2008-10-09 15:00,9,93.33,93.33,93.33,93.33,0
20110501|2008-10-10 15:00,10,87.06,87.06,87.06,87.06,0
20110501|2008-10-13 15:00,13,89.5,89.5,89.5,89.5,0
20110501|2008-10-14 15:30,14,87.29,87.29,87.29,87.29,0
20110501|2008-10-15 15:00,15,84.33,84.33,84.33,84.33,0
20110501|2008-10-16 15:00,16,81.39,81.39,81.39,81.39,0
20110501|2008-10-17 15:00,17,82.98,82.98,82.98,82.98,0
20110501|2008-10-20 15:00,20,85.21,85.21,85.21,85.21,0
20110501|2008-10-21 15:00,21,84.69,84.69,84.69,84.69,0
20110501|2008-10-22 15:00,22,79.8,79.8,79.8,79.8,0
20110501|2008-10-23 15:00,23,80.53,80.53,80.53,80.53,0
20110501|2008-10-24 15:00,24,77.77,77.77,77.77,77.77,0
20110501|2008-10-27 15:00,27,76.52,76.52,76.52,76.52,0
20110501|2008-10-28 15:00,28,75.05,75.05,75.05,75.05,0
20110501|2008-10-29 15:00,29,80.34,80.34,80.34,80.34,0
20110501|2008-10-30 15:00,30,80.5,80.5,80.5,80.5,0
20110501|2008-10-31 15:00,31,82.71,82.71,82.71,82.71,0
20110501|2010-05-19 10:30,19,77.5,77.5,77.5,77.5,3
20110501|2010-06-28 09:00,28,81.67,81.67,81.67,81.67,1
20110501|2010-06-28 12:30,28,81.78,82.05,81.78,82.05,18
20110501|2010-07-09 05:00,9,80.05,80.05,80.02,80.02,9
20110501|2010-07-13 07:30,13,79.7,79.7,79.7,79.7,3
20110501|2010-07-20 05:00,20,80.02,80.02,80.02,80.02,5
20110501|2010-07-20 10:30,20,80.44,80.44,80.44,80.44,1
20110501|2010-07-21 08:30,21,81.31,81.31,81.31,81.31,1
20110501|2010-07-22 09:00,22,81.61,81.61,81.59,81.59,50
20110501|2010-07-22 09:30,22,81.6,81.6,81.59,81.59,2
20110501|2010-07-22 10:30,22,81.93,81.93,81.93,81.93,1
20110501|2010-07-22 12:00,22,81.94,81.94,81.94,81.94,1
20110501|2010-07-22 13:00,22,82.36,82.36,82.36,82.36,1
20110501|2010-07-23 07:30,23,81.68,81.73,81.68,81.73,4
20110501|2010-07-23 09:30,23,82.23,82.23,82.23,82.23,22
20110501|2010-07-23 13:30,23,82.26,82.26,82.26,82.26,1
20110501|2010-07-23 14:00,23,82.26,82.26,82.26,82.26,4
20110501|2010-07-26 10:30,26,82.5,82.52,82.5,82.52,4
20110501|2010-07-27 09:00,27,81.69,81.69,81.69,81.69,1
20110501|2010-07-27 09:30,27,81.78,81.88,81.72,81.88,5
20110501|2010-07-27 10:00,27,81.73,81.73,80.51,80.51,9
20110501|2010-07-29 08:30,29,81.58,81.58,81.57,81.57,10
20110501|2010-07-29 15:00,29,82.09,82.09,82.09,82.09,1
20110501|2010-07-30 14:30,30,82.63,82.63,82.63,82.63,1
20110501|2010-08-02 04:00,2,83.42,83.42,83.42,83.42,1
20110501|2010-08-02 08:30,2,84.44,84.44,84.44,84.44,1
20110501|2010-08-02 13:00,2,84.83,84.83,84.77,84.77,4
20110501|2010-08-02 13:30,2,84.94,84.94,84.94,84.94,3
20110501|2010-08-03 07:30,3,85.52,85.52,85.52,85.52,10
20110501|2010-08-03 11:00,3,85.73,85.73,85.73,85.73,1
20110501|2010-08-03 12:30,3,85.56,85.56,85.56,85.56,8
20110501|2010-08-03 13:00,3,85.91,85.91,85.9,85.9,16
20110501|2010-08-03 13:30,3,85.85,85.85,85.85,85.85,1
20110501|2010-08-04 10:30,4,86.34,86.34,86.34,86.34,3
20110501|2010-08-04 12:30,4,85.94,85.94,85.62,85.62,53
20110501|2010-08-04 13:00,4,85.77,85.77,85.77,85.77,1
20110501|2010-08-05 07:30,5,85.2,85.2,85.2,85.2,20
20110501|2010-08-06 11:30,6,84.8,84.8,84.8,84.8,2
20110501|2010-08-09 05:00,9,85.54,85.54,85.54,85.54,2
20110501|2010-08-09 10:00,9,85.17,85.17,85.17,85.17,1
20110501|2010-08-10 06:30,10,83.87,83.87,83.87,83.87,1
20110501|2010-08-10 08:30,10,83.4,83.4,83.4,83.4,1
20110501|2010-08-10 09:00,10,83.67,83.67,83.67,83.67,4
20110501|2010-08-10 10:00,10,84.32,84.32,84.32,84.32,1
20110501|2010-08-11 08:00,11,83.28,83.28,83.28,83.28,5
20110501|2010-08-11 09:00,11,83.16,83.16,83.16,83.16,14
20110501|2010-08-11 10:30,11,82.35,82.5,82.35,82.5,10
20110501|2010-08-12 04:00,12,81.33,81.33,81.33,81.33,1
20110501|2010-08-12 10:30,12,80.76,80.76,80.76,80.76,5
20110501|2010-08-12 11:30,12,80.28,80.36,80.24,80.24,3
20110501|2010-08-12 12:00,12,80.26,80.26,80.26,80.26,1
20110501|2010-08-13 07:30,13,79.43,79.46,79.43,79.46,2
20110501|2010-08-16 08:30,16,79.01,79.01,79.01,79.01,1
20110501|2010-08-16 13:00,16,79.05,79.05,79.04,79.04,5
20110501|2010-08-16 14:30,16,79.13,79.13,79.13,79.13,1
20110501|2010-08-17 10:30,17,80.6,80.6,80.6,80.6,1
20110501|2010-08-18 08:30,18,79.16,79.16,79.16,79.16,1
20110501|2010-08-19 09:00,19,79.16,79.16,79.16,79.16,1
20110501|2010-08-19 10:30,19,78.56,78.56,78.56,78.56,2
20110501|2010-08-19 11:30,19,78.84,78.84,78.84,78.84,4
20110501|2010-08-19 13:00,19,78.71,78.71,78.71,78.71,1
20110501|2010-08-20 05:00,20,78.27,78.29,78.27,78.29,9
20110501|2010-08-20 10:30,20,77.69,77.69,77.69,77.69,7
20110501|2010-08-20 12:00,20,77.69,77.71,77.69,77.71,5
20110501|2010-08-23 10:00,23,77.41,77.41,77.41,77.41,3
20110501|2010-08-23 13:30,23,77.26,77.26,77.26,77.26,1
20110501|2010-08-24 04:30,24,76.44,76.44,76.44,76.44,1
20110501|2010-08-24 08:00,24,76.26,76.26,76.26,76.26,1
20110501|2010-08-24 11:30,24,76.12,76.12,76.12,76.12,1
20110501|2010-08-25 08:00,25,75.89,75.9,75.89,75.9,5
20110501|2010-08-25 09:30,25,75.48,75.48,75.22,75.22,9
20110501|2010-08-25 10:30,25,76.07,76.07,76.07,76.07,8
20110501|2010-08-26 10:30,26,78.68,78.68,78.68,78.68,1
20110501|2010-08-26 14:00,26,78.32,78.32,78.32,78.32,1
20110501|2010-08-27 04:00,27,78.32,78.32,78.32,78.32,1
20110501|2010-08-27 08:00,27,78.69,78.69,78.69,78.69,5
20110501|2010-08-27 08:30,27,78.74,78.74,78.63,78.63,3
20110501|2010-08-27 09:00,27,78.14,78.15,77.94,78.15,53
20110501|2010-08-27 10:00,27,79.45,79.45,79.45,79.45,2
20110501|2010-08-27 12:30,27,79.63,79.63,79.63,79.63,3
20110501|2010-08-27 13:00,27,79.95,79.95,79.95,79.95,1
20110501|2010-08-30 09:30,30,79.95,79.95,79.95,79.95,1
20110501|2010-08-30 10:30,30,80.23,80.23,80.23,80.23,1
20110501|2010-08-30 13:00,30,80.35,80.35,80.35,80.35,1
20110501|2010-08-31 03:30,31,79.23,79.23,79.23,79.23,4
20110501|2010-08-31 08:00,31,80.2,80.41,80.17,80.41,24
20110501|2010-08-31 11:00,31,78.93,78.93,78.93,78.93,1
20110501|2010-08-31 12:30,31,79.2,79.2,79.08,79.08,10
20110501|2010-08-31 13:30,31,78.57,78.57,78.22,78.22,2
20110501|2010-09-01 07:00,1,79.52,79.72,79.52,79.72,10
20110501|2010-09-01 08:30,1,79.81,79.85,79.81,79.85,25
20110501|2010-09-01 09:00,1,80.05,80.05,80.05,80.05,1
20110501|2010-09-02 08:00,2,79.29,79.29,79.29,79.29,1
20110501|2010-09-02 08:30,2,79.35,79.48,79.35,79.48,13
20110501|2010-09-02 09:30,2,79.44,79.92,79.44,79.92,18
20110501|2010-09-02 11:00,2,79.83,79.83,79.83,79.83,1
20110501|2010-09-02 11:30,2,80.34,80.34,80.15,80.15,3
20110501|2010-09-03 06:00,3,80.36,80.36,80.36,80.36,1
20110501|2010-09-03 07:30,3,80.61,80.91,80.61,80.91,7
20110501|2010-09-03 08:30,3,80.88,80.9,80.87,80.87,33
20110501|2010-09-03 13:00,3,80.41,80.41,80.41,80.41,5
20110501|2010-09-07 05:30,7,79.26,79.26,79.26,79.26,1
20110501|2010-09-07 06:00,7,79.34,79.34,79.34,79.34,1
20110501|2010-09-07 11:30,7,80.59,80.59,80.54,80.54,7
20110501|2010-09-07 12:30,7,81.29,81.29,81.17,81.17,2
20110501|2010-09-08 04:00,8,80.38,80.38,80.38,80.38,1
20110501|2010-09-09 03:30,9,81.25,81.25,81.25,81.25,3
20110501|2010-09-09 07:30,9,81.52,81.52,81.52,81.52,1
20110501|2010-09-09 09:00,9,81.89,81.92,81.89,81.92,14
20110501|2010-09-09 12:30,9,80.51,80.7,80.51,80.63,7
20110501|2010-09-09 15:00,9,80.3,80.3,80.3,80.3,2
20110501|2010-09-09 15:30,9,80.18,80.18,80.16,80.16,12
20110501|2010-09-10 09:30,10,81.04,81.04,81.04,81.04,7
20110501|2010-09-10 10:30,10,80.92,80.92,80.92,80.92,2
20110501|2010-09-10 13:00,10,80.84,81.17,80.84,81.17,56
20110501|2010-09-10 13:30,10,81.05,81.07,81.04,81.06,62
20110501|2010-09-10 14:00,10,81.15,81.15,81.15,81.15,1
20110501|2010-09-13 02:30,13,81.48,81.48,81.48,81.48,8
20110501|2010-09-13 03:00,13,81.39,81.39,81.39,81.39,1
20110501|2010-09-13 03:30,13,81.47,81.47,81.47,81.47,25
20110501|2010-09-13 06:00,13,81.3,81.3,81.3,81.3,1
20110501|2010-09-13 07:30,13,81.22,81.22,81.22,81.22,2
20110501|2010-09-13 10:00,13,81.93,81.96,81.88,81.88,4
20110501|2010-09-13 10:30,13,81.66,81.66,81.66,81.66,1
20110501|2010-09-13 11:30,13,81.7,81.7,81.7,81.7,2
20110501|2010-09-13 12:00,13,81.87,81.87,81.87,81.87,4
20110501|2010-09-13 13:30,13,81.83,81.83,81.83,81.83,1
20110501|2010-09-14 02:30,14,82.17,82.17,82.17,82.17,1
20110501|2010-09-14 08:00,14,81.7,81.7,81.7,81.7,4
20110501|2010-09-14 09:30,14,82.39,82.39,82.39,82.39,1
20110501|2010-09-14 10:00,14,82.55,82.55,82.52,82.52,49
20110501|2010-09-14 11:00,14,82.36,82.36,82.36,82.36,1
20110501|2010-09-14 12:00,14,81.9,81.9,81.9,81.9,1
20110501|2010-09-14 13:00,14,82,82.03,82,82.03,9
20110501|2010-09-14 13:30,14,82.03,82.05,82.03,82.05,8
20110501|2010-09-15 11:00,15,82.08,82.08,82.08,82.08,1
20110501|2010-09-15 13:00,15,81.84,81.84,81.74,81.74,5
20110501|2010-09-16 07:00,16,81.42,81.42,81.42,81.42,6
20110501|2010-09-16 11:00,16,81.06,81.06,81.06,81.06,1
20110501|2010-09-17 05:30,17,81.65,81.65,81.65,81.65,3
20110501|2010-09-17 08:30,17,81.05,81.05,81.05,81.05,9
20110501|2010-09-17 09:30,17,80.19,80.19,80.19,80.19,22
20110501|2010-09-17 10:00,17,80.21,80.21,80.21,80.21,1
20110501|2010-09-17 10:30,17,80.01,80.01,80.01,80.01,2
20110501|2010-09-17 12:00,17,80.01,80.01,80.01,80.01,6
20110501|2010-09-17 12:30,17,80.11,80.11,80.11,80.11,1
20110501|2010-09-17 13:00,17,80.48,80.48,80.48,80.48,1
20110501|2010-09-17 14:30,17,80.66,80.66,80.66,80.66,1
20110501|2010-09-20 07:30,20,80.48,80.48,80.45,80.45,14
20110501|2010-09-20 08:00,20,80.35,80.35,80.35,80.35,3
20110501|2010-09-20 08:30,20,80.67,80.75,80.67,80.75,35
20110501|2010-09-20 09:30,20,81.52,81.59,81.52,81.59,2
20110501|2010-09-21 07:00,21,81.75,81.75,81.69,81.69,3
20110501|2010-09-21 07:30,21,82.09,82.09,82.09,82.09,1
20110501|2010-09-21 09:00,21,81.32,81.38,81.32,81.38,16
20110501|2010-09-21 11:30,21,81.24,81.24,81.21,81.21,5
20110501|2010-09-21 13:00,21,80.53,80.55,80.53,80.55,6
20110501|2010-09-21 15:30,21,80.27,80.27,80.27,80.27,1
20110501|2010-09-23 04:00,23,79.51,79.51,79.51,79.51,7
20110501|2010-09-23 08:30,23,79.33,79.33,79.33,79.33,2
20110501|2010-09-23 12:30,23,80.42,80.42,80.42,80.42,2
20110501|2010-09-24 05:00,24,80.16,80.16,80.16,80.16,11
20110501|2010-09-24 07:30,24,80.77,80.77,80.74,80.74,17
20110501|2010-09-24 08:00,24,80.69,80.72,80.19,80.19,10
20110501|2010-09-24 10:00,24,81.03,81.03,81.03,81.03,1
20110501|2010-09-24 12:30,24,81.09,81.09,81.09,81.09,1
20110501|2010-09-27 08:30,27,80.43,80.43,80.43,80.43,15
20110501|2010-09-27 10:00,27,79.65,79.66,79.65,79.66,3
20110501|2010-09-27 12:30,27,80.21,80.21,80.21,80.21,1
20110501|2010-09-28 04:00,28,79.86,79.86,79.86,79.86,2
20110501|2010-09-28 10:00,28,80.99,80.99,80.99,80.99,27
20110501|2010-09-28 13:00,28,80.75,80.84,80.75,80.84,6
20110501|2010-09-28 14:00,28,80.77,80.77,80.77,80.77,1
20110501|2010-09-29 07:00,29,81.14,81.14,81.14,81.14,1
20110501|2010-09-29 07:30,29,81.28,81.28,81.28,81.28,23
20110501|2010-09-29 08:30,29,80.95,80.95,80.95,80.95,4
20110501|2010-09-29 09:00,29,80.62,80.62,80.62,80.62,7
20110501|2010-09-29 09:30,29,81.01,81.01,81.01,81.01,3
20110501|2010-09-29 10:30,29,81.79,81.81,81.73,81.81,26
20110501|2010-09-29 11:00,29,82.06,82.31,82.05,82.31,6
20110501|2010-09-29 11:30,29,82.14,82.14,82.13,82.13,22
20110501|2010-09-29 12:00,29,82.2,82.2,82.2,82.2,5
20110501|2010-09-29 13:00,29,82.56,82.56,82.56,82.56,1
20110501|2010-09-29 14:00,29,82.52,82.52,82.52,82.52,2
20110501|2010-09-29 15:00,29,82.62,82.62,82.62,82.62,1
20110501|2010-09-30 06:00,30,83.11,83.11,83.11,83.11,3
20110501|2010-09-30 07:30,30,83.46,83.51,83.45,83.45,7
20110501|2010-09-30 08:00,30,83.51,83.57,83.51,83.57,8
20110501|2010-09-30 08:30,30,83.45,83.45,83.45,83.45,1
20110501|2010-09-30 09:00,30,83.53,83.53,83.53,83.53,3
20110501|2010-09-30 12:00,30,83.61,83.61,83.61,83.61,1
20110501|2010-09-30 13:30,30,84.08,84.08,84.08,84.08,1
20110501|2010-09-30 14:30,30,83.82,83.82,83.82,83.82,1
20110501|2010-10-01 02:30,1,84.46,84.46,84.46,84.46,1
20110501|2010-10-01 06:30,1,85.1,85.1,85.1,85.1,3
20110501|2010-10-01 08:30,1,85.01,85.08,84.91,84.91,13
20110501|2010-10-01 09:00,1,84.81,84.81,84.59,84.59,2
20110501|2010-10-01 09:30,1,84.46,84.51,84.46,84.51,2
20110501|2010-10-01 10:00,1,84.54,84.54,84.54,84.54,27
20110501|2010-10-01 12:30,1,84.85,84.85,84.85,84.85,1
20110501|2010-10-01 13:00,1,85.11,85.35,85.11,85.35,5
20110501|2010-10-01 13:30,1,85.35,85.35,85.35,85.35,2
20110501|2010-10-01 14:30,1,85.35,85.35,85.35,85.35,3
20110501|2010-10-04 02:30,4,84.96,84.96,84.96,84.96,2
20110501|2010-10-04 06:30,4,85.07,85.07,85.07,85.07,3
20110501|2010-10-04 08:00,4,85.41,85.41,85.34,85.34,13
20110501|2010-10-04 10:00,4,85.36,85.36,85.36,85.36,2
20110501|2010-10-04 10:30,4,85.43,85.43,85.3,85.3,14
20110501|2010-10-04 11:30,4,84.98,84.98,84.98,84.98,1
20110501|2010-10-04 12:00,4,84.65,84.65,84.65,84.65,3
20110501|2010-10-04 13:30,4,85.04,85.04,84.97,84.97,2
20110501|2010-10-05 02:30,5,85.06,85.06,85.06,85.06,4
20110501|2010-10-05 03:00,5,85.01,85.04,85.01,85.04,7
20110501|2010-10-05 06:00,5,85.29,85.41,85.29,85.37,10
20110501|2010-10-05 06:30,5,85.09,85.09,85.09,85.09,1
20110501|2010-10-05 07:00,5,85.15,85.31,85.15,85.31,9
20110501|2010-10-05 08:00,5,85.37,85.55,85.37,85.55,32
20110501|2010-10-05 09:30,5,85.5,85.52,85.45,85.52,12
20110501|2010-10-05 11:30,5,85.79,85.79,85.79,85.79,1
20110501|2010-10-05 12:00,5,85.99,85.99,85.99,85.99,2
20110501|2010-10-05 12:30,5,85.91,85.94,85.91,85.94,12
20110501|2010-10-05 13:00,5,86.16,86.24,86.16,86.24,2
20110501|2010-10-05 15:00,5,86.1,86.1,86.1,86.1,2
20110501|2010-10-06 04:30,6,86.28,86.28,86.28,86.28,11
20110501|2010-10-06 07:30,6,85.95,85.96,85.95,85.96,6
20110501|2010-10-06 08:00,6,86.23,86.25,86.23,86.25,22
20110501|2010-10-06 08:30,6,86.39,86.39,86.39,86.39,3
20110501|2010-10-06 09:30,6,86.67,86.69,86.61,86.69,23
20110501|2010-10-06 10:00,6,86.66,87.05,86.66,87.05,13
20110501|2010-10-06 10:30,6,87.18,87.18,87.18,87.18,1
20110501|2010-10-06 11:30,6,86.96,87.01,86.83,86.83,6
20110501|2010-10-06 12:30,6,86.77,86.77,86.77,86.77,1
20110501|2010-10-06 13:00,6,86.93,86.93,86.71,86.71,16
20110501|2010-10-06 13:30,6,86.59,86.59,86.59,86.59,1
20110501|2010-10-07 04:00,7,86.82,86.83,86.82,86.83,4
20110501|2010-10-07 08:30,7,86.66,86.66,86.66,86.66,1
20110501|2010-10-07 09:00,7,86.06,86.06,86.06,86.06,1
20110501|2010-10-07 09:30,7,86.01,86.02,86.01,86.02,3
20110501|2010-10-07 10:00,7,85.66,85.66,85.66,85.66,3
20110501|2010-10-07 10:30,7,85.91,85.91,85.91,85.91,1
20110501|2010-10-07 11:00,7,85.32,85.32,85.32,85.32,1
20110501|2010-10-07 11:30,7,85.1,85.1,85.1,85.1,3
20110501|2010-10-07 12:00,7,84.87,84.87,84.87,84.87,1
20110501|2010-10-07 12:30,7,84.69,84.74,84.66,84.7,48
20110501|2010-10-08 06:30,8,84.28,84.28,84.28,84.28,1
20110501|2010-10-08 07:30,8,84.62,84.94,84.07,84.07,16
20110501|2010-10-08 08:00,8,84.96,84.96,84.95,84.95,2
20110501|2010-10-08 08:30,8,85.32,85.32,85.21,85.21,2
20110501|2010-10-08 09:00,8,85.63,85.63,85.63,85.63,1
20110501|2010-10-08 09:30,8,86.07,86.07,86.07,86.07,1
20110501|2010-10-08 10:00,8,86.18,86.18,86.18,86.18,1
20110501|2010-10-08 11:00,8,85.97,85.97,85.97,85.97,1
20110501|2010-10-08 11:30,8,85.78,85.78,85.78,85.78,1
20110501|2010-10-08 12:00,8,85.85,85.85,85.85,85.85,1
20110501|2010-10-08 12:30,8,85.74,85.74,85.74,85.74,2
20110501|2010-10-08 13:30,8,85.8,85.8,85.8,85.8,2
20110501|2010-10-08 14:30,8,86.01,86.01,86.01,86.01,1
20110501|2010-10-11 04:00,11,86.1,86.1,86.1,86.1,1
20110501|2010-10-11 05:00,11,85.99,85.99,85.98,85.98,5
20110501|2010-10-11 06:00,11,85.57,85.57,85.57,85.57,1
20110501|2010-10-11 11:30,11,85.76,85.76,85.76,85.76,5
20110501|2010-10-11 12:00,11,85.75,85.75,85.75,85.75,2
20110501|2010-10-12 02:30,12,84.92,84.92,84.92,84.92,1
20110501|2010-10-12 04:00,12,84.74,84.74,84.74,84.74,1
20110501|2010-10-12 08:00,12,85.67,85.68,85.67,85.68,2
20110501|2010-10-12 09:00,12,85.4,85.4,85.26,85.26,12
20110501|2010-10-12 10:00,12,85.18,85.26,85.18,85.26,5
20110501|2010-10-12 11:00,12,85.27,85.27,85.27,85.27,1
20110501|2010-10-12 13:00,12,85.81,85.81,85.81,85.81,1
20110501|2010-10-13 07:00,13,86.23,86.23,86.23,86.23,3
20110501|2010-10-13 08:30,13,86.1,86.13,86,86,19
20110501|2010-10-13 09:00,13,86.07,86.07,86.07,86.07,2
20110501|2010-10-13 09:30,13,86.47,86.47,86.47,86.47,1
20110501|2010-10-13 10:30,13,86.6,86.67,86.6,86.67,4
20110501|2010-10-13 11:00,13,86.6,86.6,86.54,86.54,11
20110501|2010-10-13 11:30,13,86.62,86.62,86.62,86.62,3
20110501|2010-10-13 13:30,13,86.32,86.32,86.32,86.32,1
20110501|2010-10-13 14:00,13,86.29,86.29,86.29,86.29,30
20110501|2010-10-13 15:00,13,86.23,86.23,86.23,86.23,3
20110501|2010-10-13 15:30,13,86.23,86.23,86.23,86.23,1
20110501|2010-10-14 09:00,14,86.32,86.32,86.31,86.31,20
20110501|2010-10-14 09:30,14,86.26,86.48,86.26,86.48,5
20110501|2010-10-14 10:00,14,86.64,86.77,86.42,86.42,48
20110501|2010-10-14 10:30,14,86.05,86.05,86.05,86.05,16
20110501|2010-10-14 11:00,14,86.06,86.06,85.98,85.98,5
20110501|2010-10-14 12:00,14,85.65,85.65,85.65,85.65,1
20110501|2010-10-14 13:00,14,85.87,85.9,85.87,85.9,12
20110501|2010-10-15 05:00,15,85.82,85.83,85.82,85.82,19
20110501|2010-10-15 08:00,15,85.66,85.66,85.66,85.66,1
20110501|2010-10-15 10:30,15,85.48,85.48,85.48,85.48,14
20110501|2010-10-15 11:00,15,84.63,84.69,84.63,84.68,9
20110501|2010-10-18 01:30,18,83.82,83.82,83.82,83.82,1
20110501|2010-10-18 02:30,18,83.91,83.91,83.91,83.91,1
20110501|2010-10-18 03:30,18,83.7,83.7,83.65,83.65,11
20110501|2010-10-18 07:00,18,84.64,84.64,84.64,84.64,1
20110501|2010-10-18 08:30,18,85.17,85.17,85.17,85.17,2
20110501|2010-10-18 09:30,18,85.57,86.07,85.57,86.07,11
20110501|2010-10-18 12:30,18,86.07,86.07,86.07,86.07,1
20110501|2010-10-18 13:30,18,86.33,86.33,86.33,86.33,1
20110501|2010-10-19 03:00,19,85.97,85.97,85.97,85.97,2
20110501|2010-10-19 05:00,19,85.83,85.83,85.63,85.63,3
20110501|2010-10-19 05:30,19,85.67,85.68,85.67,85.68,3
20110501|2010-10-19 06:30,19,85.16,85.16,85.16,85.16,3
20110501|2010-10-19 07:00,19,84.85,84.85,84.84,84.84,4
20110501|2010-10-19 07:30,19,85.12,85.12,84.81,84.81,15
20110501|2010-10-19 08:00,19,84.18,84.18,83.87,83.87,10
20110501|2010-10-19 08:30,19,84.04,84.04,84.03,84.03,15
20110501|2010-10-19 09:00,19,84.41,84.41,84.41,84.41,3
20110501|2010-10-19 11:00,19,84.52,84.6,84.5,84.6,3
20110501|2010-10-19 13:00,19,82.91,82.91,82.91,82.91,1
20110501|2010-10-19 13:30,19,83.04,83.04,83.04,83.04,2
20110501|2010-10-19 14:00,19,82.76,82.76,82.76,82.76,14
20110501|2010-10-19 14:30,19,82.69,82.71,82.69,82.71,26
20110501|2010-10-20 02:30,20,83.53,83.53,83.53,83.53,1
20110501|2010-10-20 05:00,20,83.6,83.6,83.6,83.6,5
20110501|2010-10-20 05:30,20,83.77,83.77,83.77,83.77,1
20110501|2010-10-20 11:00,20,84.45,84.64,84.43,84.64,116
20110501|2010-10-20 11:30,20,84.54,84.54,84.54,84.54,1
20110501|2010-10-20 12:00,20,84.66,84.88,84.66,84.88,39
20110501|2010-10-20 12:30,20,84.91,84.91,84.74,84.75,11
20110501|2010-10-20 13:00,20,84.71,84.71,84.7,84.7,6
20110501|2010-10-20 23:00,21,84.53,84.53,84.53,84.53,2
20110501|2010-10-20 23:30,21,84.49,84.49,84.49,84.49,1
20110501|2010-10-21 03:00,21,85.04,85.04,85.04,85.04,1
20110501|2010-10-21 04:30,21,85.1,85.1,85.1,85.1,1
20110501|2010-10-21 08:30,21,84.86,84.86,84.86,84.86,1
20110501|2010-10-21 09:00,21,84.84,84.84,84.84,84.84,1
20110501|2010-10-21 11:00,21,83.69,83.71,83.69,83.71,6
20110501|2010-10-21 12:00,21,83.35,83.35,83.35,83.35,1
20110501|2010-10-21 13:00,21,83.05,83.27,83.05,83.27,6
20110501|2010-10-21 13:30,21,83.31,83.31,83.31,83.31,1
20110501|2010-10-22 03:00,22,83.51,83.51,83.51,83.51,2
20110501|2010-10-22 04:00,22,83.78,83.78,83.78,83.78,5
20110501|2010-10-22 04:30,22,83.89,83.98,83.89,83.98,17
20110501|2010-10-22 08:30,22,84.18,84.18,84.18,84.18,3
20110501|2010-10-22 13:00,22,84.26,84.26,84.26,84.26,1
20110501|2010-10-24 21:00,25,84.89,84.89,84.89,84.89,2
20110501|2010-10-25 02:30,25,85.2,85.2,85.2,85.2,2
20110501|2010-10-25 05:00,25,85.05,85.05,85.05,85.05,1
20110501|2010-10-25 08:30,25,85.51,85.51,85.49,85.49,2
20110501|2010-10-25 09:30,25,85.21,85.21,85.18,85.18,3
20110501|2010-10-25 10:00,25,84.88,84.88,84.62,84.62,37
20110501|2010-10-25 11:00,25,84.21,84.33,84.21,84.33,4
20110501|2010-10-25 11:30,25,84.35,84.35,84.35,84.35,3
20110501|2010-10-25 12:00,25,84.15,84.15,84.09,84.09,9
20110501|2010-10-26 03:30,26,84.46,84.46,84.46,84.46,2
20110501|2010-10-26 10:00,26,84.73,84.73,84.73,84.73,1
20110501|2010-10-26 11:30,26,84.76,84.76,84.73,84.73,3
20110501|2010-10-26 13:00,26,84.85,84.85,84.85,84.85,1
20110501|2010-10-27 02:30,27,84.26,84.26,84.2,84.2,8
20110501|2010-10-27 03:30,27,84.39,84.4,84.39,84.4,4
20110501|2010-10-27 04:00,27,84.28,84.28,84.28,84.28,8
20110501|2010-10-27 06:00,27,84.39,84.39,84.39,84.39,1
20110501|2010-10-27 09:00,27,83.46,83.46,83.46,83.46,10
20110501|2010-10-27 10:00,27,83.38,83.38,83.25,83.31,8
20110501|2010-10-27 10:30,27,83.92,83.92,83.91,83.91,5
20110501|2010-10-27 11:00,27,84.02,84.02,84.02,84.02,1
20110501|2010-10-28 02:00,28,84.8,84.8,84.8,84.8,1
20110501|2010-10-28 05:30,28,84.86,84.86,84.86,84.86,1
20110501|2010-10-28 07:00,28,84.87,84.87,84.87,84.87,5
20110501|2010-10-28 07:30,28,85.07,85.07,85.07,85.07,2
20110501|2010-10-28 09:30,28,84.46,84.46,84.46,84.46,5
20110501|2010-10-28 10:00,28,84.43,84.9,84.42,84.9,15
20110501|2010-10-29 09:00,29,84.35,84.55,84.35,84.55,3
20110501|2010-10-29 10:30,29,83.42,83.42,83.42,83.42,1
20110501|2010-10-29 12:30,29,83.83,83.83,83.83,83.83,7
20110501|2010-10-29 13:00,29,83.95,83.95,83.94,83.94,25
20110501|2010-10-29 13:30,29,83.97,83.97,83.97,83.97,21
20110501|2010-10-29 15:30,29,83.97,84.04,83.97,84.02,16
20110501|2010-11-01 04:30,1,84.56,84.69,84.56,84.69,21
20110501|2010-11-01 06:00,1,84.67,84.67,84.67,84.67,7
20110501|2010-11-01 08:00,1,85.14,86.26,85.14,86.26,43
20110501|2010-11-01 09:00,1,85.96,85.96,85.77,85.78,23
20110501|2010-11-01 09:30,1,85.86,85.88,85.86,85.88,2
20110501|2010-11-01 11:30,1,85.69,85.69,85.63,85.63,9
20110501|2010-11-01 12:00,1,85.73,85.73,85.73,85.73,1
20110501|2010-11-01 12:30,1,85.95,85.95,85.95,85.95,22
20110501|2010-11-01 13:00,1,85.48,85.48,85.41,85.43,4
20110501|2010-11-01 14:00,1,85.14,85.14,85.14,85.14,1
20110501|2010-11-02 03:00,2,85.82,85.82,85.82,85.82,1
20110501|2010-11-02 08:00,2,86.28,86.45,86.28,86.32,51
20110501|2010-11-02 09:00,2,86.2,86.21,86.13,86.19,13
20110501|2010-11-02 13:00,2,86.09,86.23,86.09,86.2,3
20110501|2010-11-02 13:30,2,86.2,86.2,86.16,86.16,13
20110501|2010-11-02 15:30,2,86.6,86.6,86.6,86.6,1
20110501|2010-11-03 07:30,3,87.01,87.1,87.01,87.1,3
20110501|2010-11-03 08:00,3,86.66,86.66,86.66,86.66,1
20110501|2010-11-03 08:30,3,86.61,86.61,86.61,86.61,1
20110501|2010-11-03 09:00,3,86.84,86.94,86.84,86.94,3
20110501|2010-11-03 09:30,3,86.95,87.31,86.95,87.05,6
20110501|2010-11-03 12:00,3,87.27,87.27,87.17,87.17,3
20110501|2010-11-03 12:30,3,87.09,87.09,86.98,86.98,17
20110501|2010-11-03 13:00,3,87.11,87.11,87.01,87.01,32
20110501|2010-11-03 13:30,3,87.18,87.27,87.18,87.27,5
20110501|2010-11-03 20:30,4,87.51,87.51,87.51,87.51,3
20110501|2010-11-03 23:30,4,87.65,87.65,87.65,87.65,1
20110501|2010-11-04 04:30,4,88.32,88.32,88.32,88.32,2
20110501|2010-11-04 06:00,4,88.1,88.1,88.1,88.1,4
20110501|2010-11-04 06:30,4,88.05,88.05,88.05,88.05,6
20110501|2010-11-04 07:00,4,88.48,88.74,88.48,88.74,46
20110501|2010-11-04 07:30,4,88.58,88.85,88.58,88.79,29
20110501|2010-11-04 08:00,4,88.82,88.85,88.77,88.77,79
20110501|2010-11-04 08:30,4,88.67,88.67,88.36,88.36,3
20110501|2010-11-04 09:00,4,88.18,88.37,88.18,88.37,14
20110501|2010-11-04 09:30,4,88.63,88.63,88.52,88.52,24
20110501|2010-11-04 10:00,4,88.66,88.66,88.66,88.66,22
20110501|2010-11-04 10:30,4,88.53,88.53,88.53,88.53,2
20110501|2010-11-04 11:30,4,88.34,88.34,88.34,88.34,4
20110501|2010-11-04 12:00,4,88.49,88.49,88.49,88.49,1
20110501|2010-11-04 12:30,4,88.4,88.49,88.4,88.49,7
20110501|2010-11-04 13:00,4,88.64,88.64,88.64,88.64,1
20110501|2010-11-04 13:30,4,88.72,88.93,88.72,88.8,134
20110501|2010-11-04 14:00,4,88.8,88.87,88.8,88.87,44
20110501|2010-11-04 15:00,4,88.86,88.86,88.86,88.86,1
20110501|2010-11-05 06:00,5,88.48,88.48,88.48,88.48,1
20110501|2010-11-05 06:30,5,88.64,88.72,88.64,88.72,18
20110501|2010-11-05 07:30,5,89.05,89.05,89.05,89.05,2
20110501|2010-11-05 09:00,5,88.84,88.84,88.84,88.84,8
20110501|2010-11-05 10:30,5,88.86,88.86,88.52,88.52,4
20110501|2010-11-05 11:00,5,88.44,88.44,88.44,88.44,2
20110501|2010-11-05 12:30,5,88.6,88.72,88.59,88.72,20
20110501|2010-11-05 13:30,5,89.12,89.12,89.12,89.12,1
20110501|2010-11-05 16:00,5,89.54,89.54,89.54,89.54,5
20110501|2010-11-08 08:00,8,88.89,88.89,88.89,88.89,1
20110501|2010-11-08 09:30,8,88.56,88.56,88.56,88.56,1
20110501|2010-11-08 10:00,8,88.5,88.58,88.49,88.53,15
20110501|2010-11-08 10:30,8,88.78,88.78,88.78,88.78,1
20110501|2010-11-08 11:30,8,89.23,89.23,89.17,89.17,4
20110501|2010-11-08 13:00,8,88.84,89.38,88.84,89.37,132
20110501|2010-11-08 13:30,8,89.29,89.29,89.29,89.29,1
20110501|2010-11-09 04:30,9,89.52,89.83,89.52,89.83,73
20110501|2010-11-09 05:30,9,89.64,89.64,89.64,89.64,1
20110501|2010-11-09 07:30,9,89.59,89.65,89.58,89.65,19
20110501|2010-11-09 08:00,9,89.56,89.62,89.53,89.62,7
20110501|2010-11-09 09:00,9,89.65,89.65,89.65,89.65,12
20110501|2010-11-09 10:00,9,89.41,89.41,89.41,89.41,20
20110501|2010-11-09 10:30,9,89.29,89.5,89.29,89.5,26
20110501|2010-11-09 11:00,9,89.31,89.31,89.31,89.31,4
20110501|2010-11-09 12:30,9,88.97,89.01,88.97,89.01,17
20110501|2010-11-09 13:00,9,89.08,89.08,89.08,89.08,3
20110501|2010-11-09 13:30,9,89.07,89.07,89.07,89.07,4
20110501|2010-11-10 02:30,10,89.27,89.27,89.27,89.27,8
20110501|2010-11-10 04:30,10,89.16,89.16,88.86,88.86,21
20110501|2010-11-10 05:00,10,88.72,88.72,88.72,88.72,1
20110501|2010-11-10 06:00,10,88.59,88.59,88.56,88.56,11
20110501|2010-11-10 07:00,10,89.12,89.12,89.12,89.12,1
20110501|2010-11-10 08:00,10,89.55,89.55,89.46,89.46,2
20110501|2010-11-10 09:30,10,89.18,89.21,89.18,89.21,10
20110501|2010-11-10 10:00,10,88.93,88.93,88.88,88.88,2
20110501|2010-11-10 10:30,10,89.77,89.77,89.77,89.77,16
20110501|2010-11-10 11:00,10,89.66,89.66,89.66,89.66,3
20110501|2010-11-10 13:00,10,89.78,89.84,89.58,89.64,12
20110501|2010-11-11 08:00,11,89.59,89.78,89.59,89.78,3
20110501|2010-11-11 08:30,11,89.69,89.69,89.46,89.46,2
20110501|2010-11-11 09:00,11,89.71,89.71,89.71,89.71,2
20110501|2010-11-11 10:00,11,89.67,89.67,89.67,89.67,3
20110501|2010-11-11 12:00,11,89.62,89.62,89.62,89.62,13
20110501|2010-11-11 12:30,11,89.67,89.67,89.67,89.67,1
20110501|2010-11-11 13:00,11,89.92,89.92,89.92,89.92,1
20110501|2010-11-12 03:00,12,87.99,87.99,87.99,87.99,1
20110501|2010-11-12 03:30,12,88,88,88,88,5
20110501|2010-11-12 04:00,12,87.8,87.8,87.8,87.8,1
20110501|2010-11-12 06:00,12,88.28,88.28,88.28,88.28,2
20110501|2010-11-12 07:30,12,88.27,88.58,88.27,88.58,2
20110501|2010-11-12 08:00,12,88.33,88.33,88.31,88.31,9
20110501|2010-11-12 09:30,12,87.44,87.48,87.43,87.48,11
20110501|2010-11-12 10:30,12,87.44,87.44,87.35,87.35,6
20110501|2010-11-12 11:00,12,87.29,87.29,87.29,87.29,1
20110501|2010-11-12 11:30,12,86.82,86.82,86.63,86.71,63
20110501|2010-11-12 13:00,12,87,87,87,87,1
20110501|2010-11-12 14:00,12,86.94,86.94,86.94,86.94,4
20110501|2010-11-12 15:30,12,86.88,86.88,86.88,86.88,1
20110501|2010-11-15 06:30,15,87.61,87.61,87.61,87.61,2
20110501|2010-11-15 08:30,15,87.6,87.6,87.6,87.6,3
20110501|2010-11-15 09:00,15,87.19,87.19,87.19,87.19,1
20110501|2010-11-15 10:30,15,87.17,87.31,87.13,87.31,3
20110501|2010-11-15 11:00,15,87.38,87.42,87.38,87.42,19
20110501|2010-11-15 12:30,15,87.08,87.08,87.07,87.08,14
20110501|2010-11-15 13:30,15,86.8,86.91,86.79,86.91,7
20110501|2010-11-15 14:00,15,86.79,86.79,86.78,86.78,29
20110501|2010-11-15 14:30,15,86.8,86.8,86.8,86.8,4
20110501|2010-11-16 03:30,16,86.31,86.32,86.24,86.24,10
20110501|2010-11-16 04:00,16,86.41,86.41,86.29,86.29,5
20110501|2010-11-16 07:30,16,86,86,86,86,10
20110501|2010-11-16 09:00,16,85.56,85.56,85.56,85.56,5
20110501|2010-11-16 09:30,16,85.22,85.22,85.21,85.21,4
20110501|2010-11-16 10:00,16,85.28,85.28,84.89,84.97,14
20110501|2010-11-16 10:30,16,85.02,85.06,84.57,84.61,101
20110501|2010-11-16 11:00,16,84.9,84.91,84.77,84.77,8
20110501|2010-11-16 11:30,16,84.76,84.76,84.76,84.76,1
20110501|2010-11-16 12:00,16,84.77,84.77,84.77,84.77,1
20110501|2010-11-16 12:30,16,84.99,84.99,84.99,84.99,2
20110501|2010-11-16 13:00,16,85.02,85.02,84.88,84.88,9
20110501|2010-11-16 13:30,16,84.7,84.7,84.53,84.53,64
20110501|2010-11-16 14:00,16,84.55,84.58,84.55,84.58,12
20110501|2010-11-16 15:30,16,84.81,84.81,84.81,84.81,1
20110501|2010-11-17 01:30,17,83.92,83.92,83.92,83.92,12
20110501|2010-11-17 02:00,17,83.91,83.91,83.91,83.91,1
20110501|2010-11-17 06:30,17,84.1,84.1,84.1,84.1,1
20110501|2010-11-17 07:00,17,84.37,84.58,84.37,84.58,3
20110501|2010-11-17 08:30,17,84.21,84.21,84.09,84.1,59
20110501|2010-11-17 10:00,17,84.22,84.22,84.21,84.21,23
20110501|2010-11-17 10:30,17,84.03,84.05,84.03,84.05,4
20110501|2010-11-17 11:00,17,83.86,83.86,83.47,83.49,51
20110501|2010-11-17 11:30,17,83.39,83.4,83.39,83.4,10
20110501|2010-11-17 12:00,17,83.37,83.37,83.36,83.37,7
20110501|2010-11-17 12:30,17,83.46,83.46,83.34,83.34,11
20110501|2010-11-17 13:00,17,83.3,83.3,82.99,83.07,85
20110501|2010-11-17 13:30,17,83.06,83.06,83.06,83.06,1
20110501|2010-11-18 00:30,18,84.01,84.01,84.01,84.01,1
20110501|2010-11-18 01:30,18,84.14,84.14,84.14,84.14,1
20110501|2010-11-18 08:00,18,84.03,84.24,84.03,84.22,20
20110501|2010-11-18 09:30,18,84.18,84.18,84.16,84.16,7
20110501|2010-11-18 10:00,18,84.21,84.21,84.21,84.21,1
20110501|2010-11-18 11:00,18,84.72,84.83,84.72,84.83,13
20110501|2010-11-18 11:30,18,84.78,84.78,84.77,84.78,34
20110501|2010-11-18 12:30,18,84.64,84.64,84.64,84.64,1
20110501|2010-11-18 13:00,18,84.49,84.49,84.29,84.29,4
20110501|2010-11-18 13:30,18,84.47,84.49,84.47,84.49,5
20110501|2010-11-18 14:00,18,84.56,84.56,84.56,84.56,1
20110501|2010-11-19 04:00,19,84.89,84.89,84.89,84.89,2
20110501|2010-11-19 04:30,19,84.77,85,84.76,84.96,34
20110501|2010-11-19 07:00,19,83.84,84.03,83.84,84.03,5
20110501|2010-11-19 07:30,19,83.95,83.95,83.95,83.95,2
20110501|2010-11-19 08:30,19,83.55,83.55,83.12,83.25,32
20110501|2010-11-19 09:00,19,83.34,83.34,83.22,83.22,7
20110501|2010-11-19 09:30,19,83.98,83.98,83.81,83.81,14
20110501|2010-11-19 10:30,19,83.46,83.46,83.46,83.46,5
20110501|2010-11-19 11:00,19,83.37,83.37,83.37,83.37,1
20110501|2010-11-19 13:00,19,83.46,83.46,83.46,83.46,1
20110501|2010-11-19 14:30,19,83.64,83.64,83.64,83.64,1
20110501|2010-11-19 15:00,19,83.62,83.62,83.62,83.62,1
20110501|2010-11-22 06:00,22,84.07,84.07,84.06,84.06,5
20110501|2010-11-22 06:30,22,84.02,84.02,84.02,84.02,1
20110501|2010-11-22 07:00,22,83.73,83.73,83.73,83.73,2
20110501|2010-11-22 09:00,22,83.31,83.34,83.31,83.34,3
20110501|2010-11-22 09:30,22,82.98,82.98,82.93,82.93,10
20110501|2010-11-22 10:00,22,82.94,82.94,82.7,82.7,14
20110501|2010-11-22 10:30,22,82.96,82.96,82.96,82.96,6
20110501|2010-11-22 11:00,22,82.77,82.79,82.77,82.79,2
20110501|2010-11-22 12:00,22,82.82,82.83,82.7,82.7,21
20110501|2010-11-22 13:00,22,83.36,83.53,83.36,83.48,70
20110501|2010-11-22 13:30,22,83.46,83.49,83.38,83.48,53
20110501|2010-11-22 14:00,22,83.36,83.36,83.36,83.36,15
20110501|2010-11-22 14:30,22,83.28,83.35,83.28,83.35,62
20110501|2010-11-22 15:00,22,83.38,83.38,83.38,83.38,1
20110501|2010-11-23 03:00,23,83.33,83.33,83.33,83.33,3
20110501|2010-11-23 05:00,23,83.18,83.18,83.18,83.18,1
20110501|2010-11-23 05:30,23,82.97,82.97,82.97,82.97,1
20110501|2010-11-23 06:00,23,82.74,82.74,82.7,82.7,5
20110501|2010-11-23 07:00,23,82.28,82.46,82.17,82.46,7
20110501|2010-11-23 07:30,23,82.24,82.35,82.2,82.35,45
20110501|2010-11-23 08:00,23,82.5,82.68,82.5,82.68,4
20110501|2010-11-23 09:00,23,82.51,82.52,82.51,82.51,18
20110501|2010-11-23 10:00,23,82.78,82.78,82.77,82.78,21
20110501|2010-11-23 10:30,23,82.84,82.95,82.7,82.95,36
20110501|2010-11-23 11:00,23,83.11,83.5,83.11,83.5,35
20110501|2010-11-23 12:00,23,83.64,83.64,83.64,83.64,6
20110501|2010-11-23 12:30,23,83.12,83.12,83.12,83.12,7
20110501|2010-11-23 13:00,23,82.88,82.88,82.84,82.86,13
20110501|2010-11-23 13:30,23,83.1,83.22,83.1,83.22,7
20110501|2010-11-24 07:00,24,83.38,83.38,83.38,83.38,4
20110501|2010-11-24 07:30,24,83.48,83.48,83.48,83.48,2
20110501|2010-11-24 10:00,24,84.79,84.81,84.79,84.81,8
20110501|2010-11-24 10:30,24,84.92,85.2,84.91,85.2,55
20110501|2010-11-24 11:00,24,85.46,85.46,85.46,85.46,4
20110501|2010-11-24 11:30,24,85.28,85.28,85.28,85.28,1
20110501|2010-11-24 12:00,24,85.39,85.39,85.36,85.36,2
20110501|2010-11-25 03:30,25,85.41,85.41,85.41,85.41,5
20110501|2010-11-25 06:30,25,85.71,85.71,85.71,85.71,1
20110501|2010-11-25 09:00,25,86,86,86,86,1
20110501|2010-11-25 09:30,25,86.11,86.11,86.11,86.11,1
20110501|2010-11-26 06:30,26,84.84,84.84,84.84,84.84,2
20110501|2010-11-26 08:00,26,85.18,85.18,85.18,85.18,1
20110501|2010-11-26 09:00,26,85.26,85.26,85.26,85.26,1
20110501|2010-11-26 10:00,26,85.2,85.43,85.2,85.43,8
20110501|2010-11-26 11:00,26,85.16,85.39,85.16,85.39,40
20110501|2010-11-26 12:00,26,85.33,85.33,85.33,85.33,1
20110501|2010-11-29 02:00,29,86.67,86.67,86.47,86.47,4
20110501|2010-11-29 02:30,29,86.36,86.36,86.29,86.29,6
20110501|2010-11-29 03:00,29,86.31,86.31,86.28,86.29,32
20110501|2010-11-29 03:30,29,86.28,86.37,86.28,86.34,19
20110501|2010-11-29 04:00,29,86.06,86.06,86.06,86.06,3
20110501|2010-11-29 05:00,29,85.96,85.96,85.88,85.88,6
20110501|2010-11-29 06:30,29,86.04,86.04,86.03,86.03,4
20110501|2010-11-29 08:30,29,85.93,85.93,85.59,85.82,4
20110501|2010-11-29 09:00,29,85.79,85.87,85.79,85.87,8
20110501|2010-11-29 09:30,29,86.36,86.36,86.18,86.18,6
20110501|2010-11-29 10:00,29,86.17,86.43,86.17,86.43,4
20110501|2010-11-29 10:30,29,86.45,86.66,86.45,86.66,9
20110501|2010-11-29 11:00,29,86.8,87.02,86.8,87.02,20
20110501|2010-11-29 12:00,29,86.97,86.97,86.78,86.78,4
20110501|2010-11-29 12:30,29,86.96,86.96,86.96,86.96,8
20110501|2010-11-29 13:00,29,87.26,87.26,87.26,87.26,1
20110501|2010-11-30 04:00,30,86.89,86.96,86.89,86.96,25
20110501|2010-11-30 05:00,30,87.03,87.03,87.03,87.03,20
20110501|2010-11-30 08:00,30,86.51,86.51,86.51,86.51,1
20110501|2010-11-30 08:30,30,86.59,86.79,86.59,86.79,26
20110501|2010-11-30 09:30,30,86.87,86.87,86.87,86.87,8
20110501|2010-11-30 10:00,30,86.93,86.93,86.93,86.93,1
20110501|2010-11-30 10:30,30,86.59,86.6,86.59,86.6,11
20110501|2010-11-30 13:00,30,86.2,86.2,85.63,85.63,18
20110501|2010-11-30 13:30,30,85.57,85.57,85.57,85.57,1
20110501|2010-11-30 15:00,30,85.38,85.38,85.38,85.38,1
20110501|2010-12-01 04:30,1,86.94,86.94,86.94,86.94,1
20110501|2010-12-01 05:00,1,86.98,86.98,86.95,86.95,33
20110501|2010-12-01 05:30,1,86.93,86.93,86.93,86.93,2
20110501|2010-12-01 06:00,1,86.81,86.81,86.81,86.81,1
20110501|2010-12-01 08:00,1,86.93,86.93,86.93,86.93,2
20110501|2010-12-01 08:30,1,87.03,87.03,87.01,87.01,23
20110501|2010-12-01 09:00,1,87.21,87.21,87.21,87.21,7
20110501|2010-12-01 09:30,1,86.95,86.95,86.95,86.95,2
20110501|2010-12-01 10:30,1,87.56,87.62,87.56,87.62,26
20110501|2010-12-01 12:30,1,87.94,87.94,87.94,87.94,2
20110501|2010-12-01 13:00,1,88.06,88.11,88,88.11,28
20110501|2010-12-01 14:30,1,88.06,88.06,88.06,88.06,1
20110501|2010-12-02 06:00,2,88,88,88,88,2
20110501|2010-12-02 07:00,2,88.06,88.06,88.05,88.05,3
20110501|2010-12-02 07:30,2,88.1,88.1,88.1,88.1,3
20110501|2010-12-02 08:00,2,87.73,87.73,87.73,87.73,1
20110501|2010-12-02 09:00,2,88.5,88.53,88.5,88.53,3
20110501|2010-12-02 10:00,2,88.27,88.36,88.27,88.33,9
20110501|2010-12-02 12:00,2,88.53,88.85,88.53,88.85,16
20110501|2010-12-02 12:30,2,88.93,88.97,88.9,88.9,125
20110501|2010-12-02 13:00,2,89.1,89.13,89.05,89.06,209
20110501|2010-12-02 13:30,2,89.06,89.06,89.03,89.03,5
20110501|2010-12-03 04:30,3,89.25,89.25,89.2,89.2,28
20110501|2010-12-03 05:00,3,89.32,89.32,89.32,89.32,1
20110501|2010-12-03 05:30,3,89.31,89.33,89.31,89.33,14
20110501|2010-12-03 06:00,3,89.25,89.25,89.25,89.25,2
20110501|2010-12-03 06:30,3,89.28,89.28,89.28,89.28,1
20110501|2010-12-03 07:00,3,89.36,89.36,89.36,89.36,1
20110501|2010-12-03 07:30,3,88.8,88.8,88.35,88.35,6
20110501|2010-12-03 08:00,3,88.82,88.82,88.68,88.8,5
20110501|2010-12-03 08:30,3,89.25,89.25,89.16,89.16,6
20110501|2010-12-03 09:00,3,89.24,89.37,89.03,89.17,19
20110501|2010-12-03 09:30,3,89.35,89.35,89.34,89.34,5
20110501|2010-12-03 10:30,3,89.36,89.55,89.36,89.55,2
20110501|2010-12-03 11:30,3,89.83,89.83,89.83,89.83,5
20110501|2010-12-03 12:00,3,89.84,89.84,89.84,89.84,1
20110501|2010-12-03 13:30,3,90.04,90.13,90.04,90.13,8
20110501|2010-12-06 01:30,6,90.57,90.57,90.57,90.57,5
20110501|2010-12-06 03:00,6,90.24,90.25,90.24,90.24,11
20110501|2010-12-06 03:30,6,90.03,90.03,90.03,90.03,8
20110501|2010-12-06 04:00,6,90.06,90.06,89.77,89.77,15
20110501|2010-12-06 05:00,6,89.48,89.48,89.48,89.48,6
20110501|2010-12-06 06:30,6,90.02,90.02,90.02,90.02,1
20110501|2010-12-06 08:00,6,90.09,90.09,90.09,90.09,3
20110501|2010-12-06 11:30,6,89.75,89.75,89.75,89.75,1
20110501|2010-12-06 12:00,6,89.85,89.86,89.85,89.86,8
20110501|2010-12-06 13:00,6,89.88,90.16,89.88,90.16,3
20110501|2010-12-06 14:00,6,90.2,90.2,90.2,90.2,1
20110501|2010-12-06 15:00,6,90,90,90,90,16
20110501|2010-12-07 03:30,7,90.36,90.58,90.36,90.58,21
20110501|2010-12-07 04:00,7,91,91,91,91,2
20110501|2010-12-07 05:00,7,91.03,91.04,91.03,91.03,13
20110501|2010-12-07 07:00,7,91.33,91.58,91.32,91.58,42
20110501|2010-12-07 07:30,7,91.57,91.74,91.57,91.71,27
20110501|2010-12-07 08:00,7,91.73,91.73,91.24,91.29,9
20110501|2010-12-07 08:30,7,91.26,91.26,90.96,91.04,45
20110501|2010-12-07 09:00,7,90.58,90.59,90.58,90.58,5
20110501|2010-12-07 09:30,7,89.97,90.39,89.97,90.34,34
20110501|2010-12-07 10:00,7,90.1,90.36,90.1,90.36,13
20110501|2010-12-07 11:00,7,89.87,89.87,89.87,89.87,2
20110501|2010-12-07 13:00,7,90.07,90.07,90.07,90.07,30
20110501|2010-12-07 13:30,7,90.25,90.25,90.12,90.12,3
20110501|2010-12-08 05:00,8,89.69,89.71,89.69,89.7,54
20110501|2010-12-08 08:30,8,90.12,90.36,90.07,90.36,59
20110501|2010-12-08 09:00,8,89.92,89.92,89.5,89.5,18
20110501|2010-12-08 09:30,8,88.93,88.93,88.93,88.93,1
20110501|2010-12-08 11:00,8,90.14,90.14,90.14,90.14,1
20110501|2010-12-08 12:00,8,89.89,89.89,89.89,89.89,1
20110501|2010-12-08 15:00,8,90.05,90.05,90.05,90.05,1
20110501|2010-12-09 03:00,9,90.56,90.56,90.56,90.56,8
20110501|2010-12-09 07:30,9,90.34,90.38,90.34,90.38,5
20110501|2010-12-09 10:30,9,89.8,89.8,89.8,89.8,2
20110501|2010-12-09 11:00,9,89.81,89.81,89.81,89.81,3
20110501|2010-12-09 11:30,9,90.13,90.13,90.11,90.11,3
20110501|2010-12-09 14:00,9,89.93,89.93,89.93,89.93,1
20110501|2010-12-10 05:00,10,90.01,90.14,90.01,90.14,3
20110501|2010-12-10 07:30,10,89.93,89.93,89.74,89.74,8
20110501|2010-12-10 08:00,10,89.84,89.98,89.84,89.98,2
20110501|2010-12-10 08:30,10,90.01,90.01,89.96,89.96,16
20110501|2010-12-10 10:30,10,89.12,89.12,88.77,88.77,6
20110501|2010-12-10 11:00,10,89.3,89.31,89.21,89.21,6
20110501|2010-12-10 13:00,10,89.31,89.43,89.2,89.42,19
20110501|2010-12-10 13:30,10,89.37,89.37,89.37,89.37,12
20110501|2010-12-13 01:30,13,90.06,90.06,90.06,90.06,1
20110501|2010-12-13 07:30,13,90.98,90.99,90.94,90.96,14
20110501|2010-12-13 08:00,13,90.9,90.9,90.84,90.85,4
20110501|2010-12-13 08:30,13,90.87,90.98,90.87,90.98,7
20110501|2010-12-13 09:00,13,90.84,90.91,90.84,90.91,51
20110501|2010-12-13 09:30,13,90.85,90.85,90.69,90.72,12
20110501|2010-12-13 10:00,13,90.53,90.53,90.53,90.53,1
20110501|2010-12-13 10:30,13,90.04,90.04,90.04,90.04,1
20110501|2010-12-13 11:00,13,89.82,89.82,89.79,89.79,3
20110501|2010-12-13 11:30,13,89.88,89.88,89.86,89.86,5
20110501|2010-12-13 12:00,13,89.86,89.86,89.86,89.86,4
20110501|2010-12-13 12:30,13,89.74,89.74,89.74,89.74,1
20110501|2010-12-13 13:30,13,90.24,90.24,90.24,90.24,5
20110501|2010-12-13 14:00,13,90.15,90.15,90.15,90.15,1
20110501|2010-12-14 03:30,14,90.12,90.12,90.12,90.12,3
20110501|2010-12-14 04:00,14,90.2,90.34,90.2,90.34,8
20110501|2010-12-14 05:00,14,90.48,90.54,90.48,90.54,15
20110501|2010-12-14 05:30,14,90.5,90.5,90.5,90.5,1
20110501|2010-12-14 07:30,14,90.27,90.39,90.27,90.39,7
20110501|2010-12-14 08:00,14,89.96,89.96,89.82,89.82,5
20110501|2010-12-14 09:00,14,89.99,89.99,89.99,89.99,1
20110501|2010-12-14 09:30,14,90.34,90.34,90.32,90.32,12
20110501|2010-12-14 10:30,14,90.55,90.55,90.55,90.55,2
20110501|2010-12-14 11:00,14,90.68,90.72,90.54,90.54,15
20110501|2010-12-14 13:30,14,90.19,90.19,90.19,90.19,1
20110501|2010-12-14 14:00,14,90.02,90.02,90.02,90.02,3
20110501|2010-12-14 14:30,14,89.97,90.07,89.97,90.07,6
20110501|2010-12-14 15:00,14,90.21,90.21,90.21,90.21,1
20110501|2010-12-15 05:00,15,89.24,89.25,89.24,89.25,13
20110501|2010-12-15 05:30,15,89.27,89.27,89.27,89.27,1
20110501|2010-12-15 06:00,15,89.65,89.66,89.65,89.66,2
20110501|2010-12-15 07:00,15,89.55,89.55,89.55,89.55,1
20110501|2010-12-15 07:30,15,89.27,89.29,89.27,89.27,4
20110501|2010-12-15 08:30,15,89.55,90.06,89.55,90,50
20110501|2010-12-15 09:00,15,89.91,89.91,89.9,89.9,26
20110501|2010-12-15 09:30,15,90.14,90.99,90.14,90.96,52
20110501|2010-12-15 10:00,15,90.44,90.44,90.44,90.44,1
20110501|2010-12-15 10:30,15,90.75,90.75,90.75,90.75,2
20110501|2010-12-15 11:30,15,90.5,90.5,90.5,90.5,2
20110501|2010-12-15 13:00,15,90.51,90.51,90.51,90.51,3
20110501|2010-12-15 13:30,15,90.6,90.6,90.6,90.6,1
20110501|2010-12-15 15:00,15,90.61,90.61,90.61,90.61,1
20110501|2010-12-16 05:00,16,90.19,90.19,90.19,90.19,1
20110501|2010-12-16 09:00,16,90.2,90.2,90.18,90.18,7
20110501|2010-12-16 09:30,16,90.28,90.28,90.28,90.28,1
20110501|2010-12-16 10:00,16,90.63,90.63,90.63,90.63,1
20110501|2010-12-16 10:30,16,90.49,90.53,90.48,90.53,4
20110501|2010-12-16 11:30,16,90.67,90.74,90.67,90.74,7
20110501|2010-12-16 12:00,16,90.52,90.52,90.52,90.52,1
20110501|2010-12-16 12:30,16,90.52,90.52,90.52,90.52,1
20110501|2010-12-16 13:00,16,90.34,90.34,90.34,90.34,11
20110501|2010-12-16 13:30,16,90.25,90.25,90.25,90.25,1
20110501|2010-12-17 03:30,17,90.61,90.61,90.61,90.61,1
20110501|2010-12-17 04:00,17,90.6,90.6,90.6,90.6,2
20110501|2010-12-17 05:00,17,90.22,90.22,90.22,90.22,1
20110501|2010-12-17 06:30,17,89.89,89.89,89.87,89.87,15
20110501|2010-12-17 07:00,17,90.02,90.02,90.02,90.02,2
20110501|2010-12-17 08:00,17,90.09,90.09,90.09,90.09,1
20110501|2010-12-17 08:30,17,90.39,90.46,90.39,90.46,14
20110501|2010-12-17 09:00,17,90.6,91.03,90.6,91.03,27
20110501|2010-12-17 09:30,17,90.72,90.74,90.7,90.7,42
20110501|2010-12-17 10:00,17,90.5,90.5,90.5,90.5,5
20110501|2010-12-17 10:30,17,90.56,90.56,90.56,90.56,1
20110501|2010-12-17 11:00,17,90.44,90.44,90.43,90.43,5
20110501|2010-12-17 11:30,17,90.28,90.36,90.24,90.36,21
20110501|2010-12-17 12:00,17,90.36,90.36,90.36,90.36,2
20110501|2010-12-17 12:30,17,90.46,90.46,90.46,90.46,15
20110501|2010-12-17 13:30,17,90.32,90.33,90.27,90.27,6
20110501|2010-12-17 14:00,17,90.37,90.37,90.37,90.37,2
20110501|2010-12-20 05:00,20,90.51,90.51,90.51,90.51,1
20110501|2010-12-20 06:30,20,91.04,91.04,91.04,91.04,5
20110501|2010-12-20 07:00,20,90.93,90.93,90.93,90.93,1
20110501|2010-12-20 07:30,20,90.86,90.86,90.86,90.86,11
20110501|2010-12-20 08:00,20,90.68,90.69,90.68,90.69,14
20110501|2010-12-20 08:30,20,90.6,90.6,90.6,90.6,1
20110501|2010-12-20 09:00,20,89.89,89.91,89.89,89.91,4
20110501|2010-12-20 09:30,20,89.88,90,89.88,89.98,14
20110501|2010-12-20 10:00,20,89.97,90.08,89.97,90.08,22
20110501|2010-12-20 10:30,20,90.27,90.62,90.27,90.61,8
20110501|2010-12-20 11:00,20,90.76,90.77,90.76,90.77,3
20110501|2010-12-20 12:30,20,90.78,90.83,90.76,90.83,21
20110501|2010-12-20 13:00,20,91.36,91.36,91.26,91.26,17
20110501|2010-12-21 02:00,21,91.34,91.34,91.34,91.34,1
20110501|2010-12-21 04:30,21,91.39,91.39,91.39,91.39,1
20110501|2010-12-21 06:30,21,91.14,91.14,91.06,91.06,3
20110501|2010-12-21 07:00,21,91.28,91.61,91.28,91.61,6
20110501|2010-12-21 07:30,21,91.62,91.62,91.62,91.62,1
20110501|2010-12-21 08:00,21,91.16,91.32,91.16,91.32,10
20110501|2010-12-21 09:00,21,91.43,91.48,91.43,91.48,15
20110501|2010-12-21 10:00,21,91.5,91.77,91.5,91.77,13
20110501|2010-12-21 10:30,21,91.55,91.55,91.55,91.55,6
20110501|2010-12-21 11:00,21,91.49,91.55,91.49,91.55,15
20110501|2010-12-21 11:30,21,91.53,91.53,91.51,91.51,3
20110501|2010-12-21 12:00,21,91.54,91.54,91.51,91.52,25
20110501|2010-12-21 12:30,21,91.4,91.4,91.4,91.4,1
20110501|2010-12-21 13:00,21,91.63,91.63,91.56,91.56,3
20110501|2010-12-21 13:30,21,91.7,91.71,91.69,91.71,8
20110501|2010-12-21 14:30,21,91.68,91.68,91.68,91.68,1
20110501|2010-12-22 03:30,22,92.11,92.11,92.1,92.1,6
20110501|2010-12-22 04:00,22,92.21,92.21,92.21,92.21,1
20110501|2010-12-22 04:30,22,92.05,92.06,92.05,92.06,26
20110501|2010-12-22 05:30,22,92.06,92.06,92.06,92.06,5
20110501|2010-12-22 07:00,22,91.99,91.99,91.99,91.99,1
20110501|2010-12-22 07:30,22,92.16,92.16,92,92.02,28
20110501|2010-12-22 08:00,22,92.16,92.19,92.04,92.04,4
20110501|2010-12-22 08:30,22,92.1,92.28,92.04,92.28,43
20110501|2010-12-22 09:00,22,92.36,92.41,92.36,92.38,57
20110501|2010-12-22 09:30,22,92.55,92.55,92.55,92.55,4
20110501|2010-12-22 10:00,22,92.02,92.02,92.02,92.02,3
20110501|2010-12-22 11:00,22,92.07,92.07,92.07,92.07,1
20110501|2010-12-22 13:00,22,92.07,92.25,92.07,92.25,4
20110501|2010-12-22 13:30,22,92.23,92.25,92.21,92.25,18
20110501|2010-12-22 14:00,22,92.32,92.32,92.32,92.32,1
20110501|2010-12-22 14:30,22,92.3,92.3,92.3,92.3,1
20110501|2010-12-23 02:30,23,92.01,92.01,92.01,92.01,1
20110501|2010-12-23 03:30,23,92.05,92.05,92.05,92.05,1
20110501|2010-12-23 08:30,23,92.37,92.37,92.37,92.37,1
20110501|2010-12-23 09:00,23,92.23,92.23,92.23,92.23,3
20110501|2010-12-23 09:30,23,92.37,92.37,92.26,92.33,75
20110501|2010-12-23 10:00,23,92.48,92.86,92.48,92.76,15
20110501|2010-12-23 10:30,23,92.74,92.86,92.73,92.86,15
20110501|2010-12-23 11:00,23,93.05,93.05,93.03,93.03,8
20110501|2010-12-23 11:30,23,92.92,92.92,92.91,92.91,2
20110501|2010-12-23 12:00,23,92.87,92.98,92.87,92.98,21
20110501|2010-12-23 14:30,23,92.99,92.99,92.99,92.99,1
20110501|2010-12-24 02:30,24,93.09,93.09,93.09,93.09,1
20110501|2010-12-24 03:00,24,93.37,93.37,93.37,93.37,2
20110501|2010-12-24 05:30,24,93.3,93.3,93.3,93.3,1
20110501|2010-12-27 00:30,27,93.28,93.4,93.28,93.4,3
20110501|2010-12-27 07:30,27,92.66,92.78,92.66,92.78,4
20110501|2010-12-27 13:00,27,92.94,92.94,92.94,92.94,1
20110501|2010-12-27 13:30,27,92.85,92.85,92.81,92.81,14
20110501|2010-12-27 20:30,28,92.98,92.98,92.98,92.98,1
20110501|2010-12-28 07:30,28,93.17,93.38,93.17,93.38,4
20110501|2010-12-28 08:00,28,93.21,93.21,93.21,93.21,1
20110501|2010-12-28 08:30,28,93.12,93.12,92.95,93.04,17
20110501|2010-12-28 09:00,28,92.69,92.84,92.69,92.84,6
20110501|2010-12-28 09:30,28,93.12,93.13,93.03,93.03,8
20110501|2010-12-28 10:00,28,93.03,93.07,93.03,93.07,7
20110501|2010-12-28 11:00,28,93.13,93.17,93.13,93.13,9
20110501|2010-12-28 11:30,28,93.15,93.15,93.15,93.15,1
20110501|2010-12-28 12:00,28,93.25,93.25,93.24,93.24,3
20110501|2010-12-28 13:00,28,93.21,93.25,93.16,93.25,46
20110501|2010-12-28 13:30,28,93.23,93.23,93.23,93.23,2
20110501|2010-12-28 14:30,28,93.05,93.05,93.05,93.05,1
20110501|2010-12-29 03:00,29,93.11,93.11,93.11,93.11,2
20110501|2010-12-29 04:00,29,92.86,92.86,92.82,92.82,12
20110501|2010-12-29 05:30,29,92.73,92.73,92.62,92.62,29
20110501|2010-12-29 07:30,29,92.85,92.85,92.85,92.85,4
20110501|2010-12-29 08:00,29,92.9,93.1,92.9,93.1,31
20110501|2010-12-29 09:00,29,93.1,93.18,93.1,93.17,12
20110501|2010-12-29 10:30,29,93.18,93.18,93.07,93.07,13
20110501|2010-12-29 11:30,29,93.1,93.1,93.1,93.1,4
20110501|2010-12-29 13:30,29,93.01,93.03,93.01,93.03,2
20110501|2010-12-30 01:30,30,93.23,93.23,93.23,93.23,5
20110501|2010-12-30 06:30,30,92.72,92.72,92.72,92.72,1
20110501|2010-12-30 07:00,30,92.61,92.61,92.6,92.6,12
20110501|2010-12-30 07:30,30,92.66,92.66,92.57,92.57,4
20110501|2010-12-30 08:00,30,92.12,92.17,92.12,92.17,3
20110501|2010-12-30 08:30,30,92.34,92.35,92.34,92.35,7
20110501|2010-12-30 10:00,30,91.5,91.5,91.5,91.5,1
20110501|2010-12-30 10:30,30,91.45,91.45,91.21,91.22,29
20110501|2010-12-30 11:00,30,91.22,91.22,91.16,91.16,6
20110501|2010-12-30 11:30,30,91.23,91.29,91.23,91.29,6
20110501|2010-12-30 12:00,30,91.25,91.33,91.25,91.31,13
20110501|2010-12-30 12:30,30,91.38,91.53,91.38,91.53,6
20110501|2010-12-30 13:00,30,91.74,91.78,91.74,91.77,41
20110501|2010-12-31 04:00,31,91.3,91.35,91.3,91.35,2
20110501|2010-12-31 04:30,31,91.7,91.7,91.66,91.66,6
20110501|2010-12-31 05:30,31,91.51,91.51,91.51,91.51,3
20110501|2010-12-31 06:00,31,91.49,91.49,91.46,91.46,4
20110501|2010-12-31 06:30,31,91.63,91.63,91.63,91.63,4
20110501|2010-12-31 07:00,31,91.3,91.3,91.3,91.3,1
20110501|2010-12-31 07:30,31,91.31,91.37,91.31,91.37,28
20110501|2010-12-31 08:00,31,91.44,91.45,91.44,91.45,12
20110501|2010-12-31 08:30,31,91.18,91.2,91.18,91.2,7
20110501|2010-12-31 09:30,31,91.5,91.59,91.5,91.59,20
20110501|2010-12-31 10:00,31,91.71,91.72,91.71,91.72,2
20110501|2010-12-31 10:30,31,92.03,92.87,92.03,92.87,10
20110501|2010-12-31 11:00,31,93.36,93.36,93.12,93.13,65
20110501|2010-12-31 11:30,31,93.11,93.11,93.04,93.04,10
20110501|2010-12-31 12:00,31,93.19,93.43,93.19,93.43,10
20110501|2010-12-31 12:30,31,93.49,93.51,93.49,93.5,4
20110501|2010-12-31 13:00,31,93.57,93.87,93.44,93.44,88
20110501|2011-01-03 02:30,3,93.61,93.61,93.61,93.61,2
20110501|2011-01-03 03:00,3,93.85,93.85,93.85,93.85,7
20110501|2011-01-03 05:00,3,94.31,94.31,94.31,94.31,5
20110501|2011-01-03 07:00,3,94.39,94.39,94.39,94.39,1
20110501|2011-01-03 07:30,3,94.1,94.17,94.1,94.17,20
20110501|2011-01-03 08:00,3,94.39,94.39,94.15,94.25,62
20110501|2011-01-03 08:30,3,94.25,94.55,94.25,94.55,14
20110501|2011-01-03 09:00,3,94.55,94.62,94.55,94.62,22
20110501|2011-01-03 09:30,3,94.29,94.29,94.29,94.29,1
20110501|2011-01-03 10:00,3,94.47,94.47,94.42,94.42,3
20110501|2011-01-03 10:30,3,94.37,94.39,94.36,94.36,9
20110501|2011-01-03 11:00,3,94.25,94.25,94.25,94.25,1
20110501|2011-01-03 13:00,3,94.03,94.03,93.87,93.92,28
20110501|2011-01-03 14:30,3,93.87,93.87,93.82,93.85,14
20110501|2011-01-03 15:00,3,93.84,93.85,93.76,93.76,29
20110501|2011-01-04 02:00,4,93.78,93.78,93.78,93.78,1
20110501|2011-01-04 04:30,4,94.07,94.12,94.03,94.12,4
20110501|2011-01-04 05:30,4,94.19,94.19,94.19,94.19,2
20110501|2011-01-04 08:00,4,93.63,93.72,93.63,93.72,18
20110501|2011-01-04 08:30,4,93.22,93.22,93.11,93.16,23
20110501|2011-01-04 09:00,4,92.59,92.59,92.13,92.13,2
20110501|2011-01-04 09:30,4,91.65,91.65,91.55,91.55,8
20110501|2011-01-04 10:00,4,91.31,91.81,91.31,91.81,6
20110501|2011-01-04 10:30,4,91.87,91.87,91.65,91.65,2
20110501|2011-01-04 12:30,4,91.55,91.57,91.55,91.57,2
20110501|2011-01-04 13:00,4,91.9,91.9,91.9,91.9,1
20110501|2011-01-05 03:30,5,91.31,91.31,91.31,91.31,1
20110501|2011-01-05 04:30,5,91.06,91.06,91.06,91.06,12
20110501|2011-01-05 07:30,5,91.45,91.45,91.42,91.42,9
20110501|2011-01-05 08:00,5,91.32,91.32,91.32,91.32,24
20110501|2011-01-05 08:30,5,91.19,91.3,90.89,91.3,13
20110501|2011-01-05 09:00,5,91.57,91.57,91.3,91.3,2
20110501|2011-01-05 09:30,5,91.14,91.21,91.12,91.21,18
20110501|2011-01-05 10:00,5,92.04,92.58,92.04,92.58,6
20110501|2011-01-05 10:30,5,92.9,92.91,92.67,92.67,13
20110501|2011-01-05 11:00,5,92.9,93.17,92.9,93.17,12
20110501|2011-01-05 11:30,5,93.54,93.64,93.54,93.64,2
20110501|2011-01-05 12:00,5,93.5,93.5,93.26,93.31,11
20110501|2011-01-05 12:30,5,93.25,93.38,93.13,93.23,72
20110501|2011-01-05 13:00,5,93.3,93.44,93.2,93.23,44
20110501|2011-01-05 13:30,5,93.19,93.21,93.16,93.16,13
20110501|2011-01-05 14:00,5,93.29,93.29,93.29,93.29,1
20110501|2011-01-05 14:30,5,93.26,93.26,93.26,93.26,2
20110501|2011-01-05 15:30,5,93.27,93.27,93.27,93.27,1
20110501|2011-01-06 01:00,6,93.36,93.36,93.36,93.36,2
20110501|2011-01-06 02:30,6,93.23,93.23,93.21,93.21,5
20110501|2011-01-06 04:30,6,92.88,92.88,92.88,92.88,2
20110501|2011-01-06 06:00,6,93.01,93.15,93.01,93.15,9
20110501|2011-01-06 06:30,6,93.19,93.26,93.19,93.26,4
20110501|2011-01-06 07:30,6,93.37,93.38,93.29,93.29,39
20110501|2011-01-06 08:00,6,93.32,93.32,93.25,93.25,11
20110501|2011-01-06 08:30,6,93.12,93.12,92.78,92.89,64
20110501|2011-01-06 09:00,6,92.52,92.66,92.35,92.66,8
20110501|2011-01-06 09:30,6,92.6,92.6,92.5,92.5,17
20110501|2011-01-06 10:00,6,92.03,92.03,92.03,92.03,7
20110501|2011-01-06 11:00,6,91.75,91.78,91.65,91.78,29
20110501|2011-01-06 11:30,6,91.77,91.77,91.77,91.77,2
20110501|2011-01-06 12:30,6,91.97,91.97,91.89,91.89,28
20110501|2011-01-06 13:00,6,91.94,91.95,91.94,91.95,11
20110501|2011-01-06 13:30,6,91.76,91.76,91.5,91.5,3
20110501|2011-01-07 02:30,7,91.5,91.5,91.5,91.5,2
20110501|2011-01-07 03:30,7,91.47,91.47,91.47,91.47,2
20110501|2011-01-07 04:30,7,91.69,91.69,91.69,91.69,2
20110501|2011-01-07 05:00,7,91.72,91.72,91.72,91.72,5
20110501|2011-01-07 06:30,7,91.83,91.83,91.71,91.71,3
20110501|2011-01-07 07:30,7,91.5,91.64,91.5,91.64,3
20110501|2011-01-07 08:00,7,91.69,91.69,91.69,91.69,4
20110501|2011-01-07 08:30,7,91.61,91.61,91.46,91.46,49
20110501|2011-01-07 09:00,7,91.59,91.73,91.57,91.57,9
20110501|2011-01-07 09:30,7,91.83,91.91,91.75,91.76,9
20110501|2011-01-07 10:00,7,91.76,91.76,91.76,91.76,1
20110501|2011-01-07 11:00,7,91.41,91.41,91.02,91.02,3
20110501|2011-01-07 11:30,7,91.01,91.01,90.38,90.38,5
20110501|2011-01-07 12:00,7,90.56,90.56,90.35,90.35,2
20110501|2011-01-07 12:30,7,90.48,90.48,90.48,90.48,1
20110501|2011-01-07 13:00,7,90.59,91,90.59,90.99,30
20110501|2011-01-07 13:30,7,91.07,91.07,91.05,91.05,3
20110501|2011-01-07 14:00,7,91.19,91.23,91.19,91.23,3
20110501|2011-01-09 22:30,10,91.73,91.73,91.73,91.73,1
20110501|2011-01-10 00:00,10,91.41,91.41,91.41,91.41,1
20110501|2011-01-10 02:30,10,91.43,91.45,91.42,91.45,5
20110501|2011-01-10 03:00,10,91.46,91.46,91.46,91.46,3
20110501|2011-01-10 05:30,10,91.46,91.52,91.46,91.51,10
20110501|2011-01-10 06:00,10,91.52,91.63,91.51,91.62,26
20110501|2011-01-10 06:30,10,91.6,91.75,91.6,91.75,11
20110501|2011-01-10 07:00,10,91.55,91.55,91.06,91.06,73
20110501|2011-01-10 07:30,10,91.69,91.69,91.69,91.69,2
20110501|2011-01-10 08:00,10,91.73,92.44,91.61,92.36,68
20110501|2011-01-10 08:30,10,92.24,92.41,91.99,92.01,19
20110501|2011-01-10 09:00,10,92.15,92.43,92.01,92.43,85
20110501|2011-01-10 09:30,10,92.61,92.89,92.55,92.89,3
20110501|2011-01-10 10:00,10,92.64,92.79,92.44,92.55,122
20110501|2011-01-10 10:30,10,92.72,92.78,92.7,92.78,11
20110501|2011-01-10 11:00,10,92.67,92.68,92.33,92.61,80
20110501|2011-01-10 11:30,10,92.28,92.28,92.04,92.04,3
20110501|2011-01-10 12:00,10,92.23,92.41,92.13,92.41,16
20110501|2011-01-10 12:30,10,92.36,92.36,92.36,92.36,1
20110501|2011-01-10 13:00,10,92.21,92.37,92.21,92.36,11
20110501|2011-01-10 13:30,10,92.58,92.68,92.56,92.68,16
20110501|2011-01-10 14:00,10,92.65,92.65,92.65,92.65,1
20110501|2011-01-10 14:30,10,92.78,92.78,92.78,92.78,2
20110501|2011-01-11 03:30,11,92.3,92.34,92.3,92.34,2
20110501|2011-01-11 04:00,11,92.31,92.31,92.31,92.31,14
20110501|2011-01-11 04:30,11,92.27,92.27,92.27,92.27,12
20110501|2011-01-11 05:00,11,92.43,92.58,92.43,92.58,30
20110501|2011-01-11 06:00,11,92.95,93.03,92.95,93.03,3
20110501|2011-01-11 06:30,11,93.04,93.04,93.04,93.04,38
20110501|2011-01-11 07:00,11,92.95,93.1,92.95,93.1,21
20110501|2011-01-11 07:30,11,93.09,93.5,93.05,93.45,14
20110501|2011-01-11 08:00,11,93.58,93.6,93.53,93.53,31
20110501|2011-01-11 08:30,11,93.28,93.35,93.05,93.05,90
20110501|2011-01-11 09:00,11,93.01,93.25,93.01,93.08,11
20110501|2011-01-11 09:30,11,93.17,93.36,93.17,93.21,10
20110501|2011-01-11 10:00,11,93.61,93.87,93.61,93.87,160
20110501|2011-01-11 10:30,11,94.01,94.24,94,94.08,65
20110501|2011-01-11 11:00,11,94.15,94.17,94.09,94.09,20
20110501|2011-01-11 11:30,11,94.09,94.09,94.09,94.09,2
20110501|2011-01-11 12:00,11,94.16,94.16,93.91,93.96,7
20110501|2011-01-11 12:30,11,94.13,94.13,93.91,93.91,6
20110501|2011-01-11 13:00,11,93.94,94.24,93.76,94.24,52
20110501|2011-01-11 13:30,11,94.13,94.13,94.12,94.12,4
20110501|2011-01-11 14:00,11,94.1,94.12,94.1,94.12,17
20110501|2011-01-11 15:00,11,94.25,94.25,94.24,94.24,4
20110501|2011-01-11 15:30,11,94.17,94.17,94.17,94.17,1
20110501|2011-01-11 16:00,11,94.07,94.07,94.07,94.07,1
20110501|2011-01-12 01:30,12,94.07,94.07,94.07,94.07,1
20110501|2011-01-12 02:00,12,94.21,94.24,94.21,94.24,9
20110501|2011-01-12 02:30,12,94.38,94.39,94.38,94.39,5
20110501|2011-01-12 04:00,12,94.35,94.35,93.97,93.97,27
20110501|2011-01-12 04:30,12,93.91,93.94,93.91,93.93,9
20110501|2011-01-12 05:00,12,93.67,93.74,93.67,93.74,2
20110501|2011-01-12 07:00,12,94.05,94.05,94.05,94.05,5
20110501|2011-01-12 07:30,12,94.37,94.45,94.37,94.45,6
20110501|2011-01-12 08:00,12,94.4,94.49,94.4,94.49,3
20110501|2011-01-12 08:30,12,94.51,94.55,94.41,94.55,65
20110501|2011-01-12 09:00,12,94.35,94.48,94.3,94.3,4
20110501|2011-01-12 09:30,12,94.55,94.8,94.45,94.8,44
20110501|2011-01-12 10:00,12,95.03,95.03,94.71,94.71,29
20110501|2011-01-12 10:30,12,94.81,94.82,94.6,94.6,14
20110501|2011-01-12 11:00,12,94.81,95,94.81,95,20
20110501|2011-01-12 11:30,12,94.96,94.96,94.81,94.81,12
20110501|2011-01-12 12:00,12,94.89,94.89,94.89,94.89,2
20110501|2011-01-12 12:30,12,94.81,94.81,94.81,94.81,6
20110501|2011-01-12 13:00,12,94.64,94.64,94.34,94.46,28
20110501|2011-01-12 14:30,12,94.32,94.33,94.32,94.33,8
20110501|2011-01-13 03:00,13,94.39,94.39,94.36,94.36,10
20110501|2011-01-13 04:30,13,94.4,94.4,94.4,94.4,5
20110501|2011-01-13 05:30,13,94.26,94.26,94.26,94.26,1
20110501|2011-01-13 08:00,13,94.25,94.33,94.24,94.28,25
20110501|2011-01-13 08:30,13,94.27,94.27,93.97,93.97,20
20110501|2011-01-13 09:00,13,93.95,93.95,93.95,93.95,2
20110501|2011-01-13 09:30,13,93.93,94.08,93.93,94.08,2
20110501|2011-01-13 10:00,13,94.27,94.34,94.27,94.34,12
20110501|2011-01-13 10:30,13,94.6,94.74,94.55,94.7,26
20110501|2011-01-13 11:00,13,94.67,94.67,94.38,94.39,25
20110501|2011-01-13 11:30,13,94.36,94.36,94.28,94.32,4
20110501|2011-01-13 12:00,13,94.43,94.43,94.43,94.43,2
20110501|2011-01-13 12:30,13,94.17,94.2,93.98,93.99,25
20110501|2011-01-13 13:00,13,93.6,94.01,93.54,94.01,96
20110501|2011-01-13 13:30,13,93.98,93.98,93.98,93.98,3
20110501|2011-01-13 14:30,13,93.91,93.91,93.9,93.9,10
20110501|2011-01-13 15:00,13,94.09,94.1,94.05,94.05,4
20110501|2011-01-13 15:30,13,94.03,94.03,94.03,94.03,1
20110501|2011-01-14 03:00,14,93.82,93.82,93.82,93.82,4
20110501|2011-01-14 04:00,14,93.29,93.32,93.25,93.32,22
20110501|2011-01-14 05:00,14,93.27,93.38,93.22,93.38,9
20110501|2011-01-14 06:00,14,93.25,93.25,93.25,93.25,1
20110501|2011-01-14 06:30,14,93.4,93.59,93.4,93.59,6
20110501|2011-01-14 07:00,14,93.37,93.37,93.26,93.28,23
20110501|2011-01-14 07:30,14,93.26,93.52,93.22,93.52,37
20110501|2011-01-14 08:00,14,93.56,93.83,93.56,93.78,44
20110501|2011-01-14 08:30,14,93.6,93.6,93.49,93.53,318
20110501|2011-01-14 09:00,14,93.89,94.21,93.89,94.06,25
20110501|2011-01-14 09:30,14,93.92,93.92,93.8,93.8,15
20110501|2011-01-14 10:00,14,93.89,94.14,93.64,93.68,263
20110501|2011-01-14 10:30,14,94,94,93.86,93.87,10
20110501|2011-01-14 11:30,14,94.33,94.33,94.24,94.24,7
20110501|2011-01-14 12:00,14,94.02,94.02,94.02,94.02,1
20110501|2011-01-14 12:30,14,94.37,94.39,94.37,94.39,6
20110501|2011-01-14 13:00,14,94.09,94.33,94.09,94.33,9
20110501|2011-01-14 13:30,14,94.28,94.28,94.28,94.28,1
20110501|2011-01-14 14:00,14,94.37,94.37,94.37,94.37,1
20110501|2011-01-17 02:30,17,93.97,93.97,93.88,93.88,4
20110501|2011-01-17 04:00,17,93.91,93.91,93.91,93.91,1
20110501|2011-01-17 04:30,17,93.99,94.01,93.99,94.01,2
20110501|2011-01-17 05:30,17,94.19,94.2,94.19,94.2,13
20110501|2011-01-17 06:00,17,94.15,94.17,94.13,94.17,6
20110501|2011-01-17 08:00,17,94.18,94.18,94.18,94.18,1
20110501|2011-01-17 10:30,17,93.8,93.8,93.8,93.8,3
20110501|2011-01-17 12:00,17,93.87,93.87,93.87,93.87,1
20110501|2011-01-18 02:00,18,94.43,94.54,94.43,94.54,9
20110501|2011-01-18 03:30,18,94.7,94.7,94.58,94.61,9
20110501|2011-01-18 04:30,18,94.62,94.62,94.47,94.47,10
20110501|2011-01-18 05:30,18,94.3,94.34,94.3,94.33,12
20110501|2011-01-18 06:00,18,94.29,94.29,94.06,94.06,4
20110501|2011-01-18 06:30,18,94.09,94.15,94.09,94.15,36
20110501|2011-01-18 07:00,18,94.15,94.15,94.15,94.15,7
20110501|2011-01-18 07:30,18,93.96,93.96,93.89,93.89,7
20110501|2011-01-18 08:00,18,93.78,93.78,93.38,93.38,50
20110501|2011-01-18 08:30,18,93.7,93.7,93.69,93.69,19
20110501|2011-01-18 09:00,18,93.76,94.3,93.76,94.3,8
20110501|2011-01-18 09:30,18,94.17,94.25,93.95,93.95,3
20110501|2011-01-18 10:00,18,94.05,94.36,94.05,94.36,33
20110501|2011-01-18 10:30,18,94.38,94.44,94.35,94.35,7
20110501|2011-01-18 11:00,18,94.24,94.25,94.21,94.21,9
20110501|2011-01-18 12:00,18,94.31,94.4,94.31,94.4,415
20110501|2011-01-18 12:30,18,94.38,94.66,94.38,94.4,195
20110501|2011-01-18 13:00,18,94.23,94.23,94.23,94.23,1
20110501|2011-01-18 13:30,18,94.07,94.11,94.07,94.1,12
20110501|2011-01-18 14:00,18,94.1,94.13,94.1,94.13,13
20110501|2011-01-19 01:00,19,94.65,94.65,94.65,94.65,25
20110501|2011-01-19 02:30,19,94.44,94.44,94.4,94.4,7
20110501|2011-01-19 03:00,19,94.38,94.38,94.38,94.38,5
20110501|2011-01-19 03:30,19,94.52,94.62,94.52,94.56,21
20110501|2011-01-19 04:00,19,94.5,94.5,94.5,94.5,1
20110501|2011-01-19 04:30,19,94.61,94.68,94.61,94.68,34
20110501|2011-01-19 05:00,19,94.56,94.56,94.56,94.56,1
20110501|2011-01-19 05:30,19,94.62,94.62,94.62,94.62,1
20110501|2011-01-19 06:00,19,94.74,94.74,94.74,94.74,3
20110501|2011-01-19 07:00,19,94.78,94.78,94.78,94.78,1
20110501|2011-01-19 07:30,19,94.9,94.9,94.9,94.9,1
20110501|2011-01-19 08:00,19,94.63,94.63,94.58,94.58,16
20110501|2011-01-19 08:30,19,94.57,94.58,94.31,94.31,33
20110501|2011-01-19 09:00,19,94.13,94.13,93.73,93.73,9
20110501|2011-01-19 09:30,19,93.73,94.03,93.73,94.03,4
20110501|2011-01-19 10:00,19,94.03,94.39,93.99,94.32,213
20110501|2011-01-19 10:30,19,94.32,94.32,94.12,94.12,48
20110501|2011-01-19 11:00,19,94.31,94.32,94.31,94.32,11
20110501|2011-01-19 11:30,19,94.13,94.21,94.02,94.02,3
20110501|2011-01-19 12:00,19,93.99,93.99,93.94,93.94,3
20110501|2011-01-19 12:30,19,94.15,94.15,94.05,94.05,8
20110501|2011-01-19 13:00,19,94.12,94.14,93.98,93.98,32
20110501|2011-01-19 13:30,19,93.97,93.97,93.97,93.97,25
20110501|2011-01-19 14:00,19,93.95,93.95,93.87,93.92,33
20110501|2011-01-19 20:00,20,93.88,93.88,93.85,93.85,3
20110501|2011-01-19 20:30,20,93.76,93.76,93.76,93.76,3
20110501|2011-01-19 21:00,20,93.91,93.93,93.91,93.93,4
20110501|2011-01-20 00:00,20,93.84,93.84,93.84,93.84,1
20110501|2011-01-20 00:30,20,93.76,93.76,93.72,93.72,2
20110501|2011-01-20 01:00,20,93.73,93.73,93.66,93.66,2
20110501|2011-01-20 01:30,20,93.46,93.47,93.46,93.47,2
20110501|2011-01-20 02:00,20,93.39,93.55,93.38,93.38,14
20110501|2011-01-20 02:30,20,93.4,93.59,93.39,93.59,17
20110501|2011-01-20 03:00,20,93.64,93.8,93.61,93.8,14
20110501|2011-01-20 03:30,20,93.71,93.71,93.67,93.68,5
20110501|2011-01-20 04:00,20,93.6,93.6,93.53,93.53,5
20110501|2011-01-20 04:30,20,93.58,93.58,93.58,93.58,1
20110501|2011-01-20 05:00,20,93.54,93.55,93.52,93.55,18
20110501|2011-01-20 06:00,20,93.37,93.43,93.29,93.43,22
20110501|2011-01-20 06:30,20,93.26,93.26,93.26,93.26,1
20110501|2011-01-20 07:00,20,93.28,93.37,93.28,93.33,4
20110501|2011-01-20 07:30,20,93.53,93.53,93.02,93.09,12
20110501|2011-01-20 08:00,20,92.93,92.93,92.2,92.41,98
20110501|2011-01-20 08:30,20,92.31,92.31,91.83,91.86,308
20110501|2011-01-20 09:00,20,91.98,92.16,91.98,92,26
20110501|2011-01-20 09:30,20,91.46,91.68,91.46,91.65,20
20110501|2011-01-20 10:00,20,91.44,92.03,91.38,92.03,278
20110501|2011-01-20 10:30,20,92.06,92.09,92.06,92.09,2
20110501|2011-01-20 11:00,20,92.17,92.4,92.15,92.4,71
20110501|2011-01-20 11:30,20,92.42,92.44,92.39,92.39,7
20110501|2011-01-20 12:00,20,92.38,92.41,92.05,92.14,84
20110501|2011-01-20 12:30,20,92.23,92.23,92.23,92.23,4
20110501|2011-01-20 13:00,20,92.27,92.41,92.19,92.19,8
20110501|2011-01-20 13:30,20,92.2,92.24,92.15,92.15,15
20110501|2011-01-20 14:00,20,92.04,92.04,92.04,92.04,10
20110501|2011-01-20 14:30,20,92.03,92.03,91.96,91.96,32
20110501|2011-01-20 15:00,20,92.17,92.17,92.17,92.17,2
20110501|2011-01-20 20:30,21,92.27,92.28,92.27,92.28,2
20110501|2011-01-20 21:00,21,92.34,92.34,92.33,92.33,4
20110501|2011-01-20 22:00,21,92.51,92.51,92.51,92.51,4
20110501|2011-01-21 00:00,21,92.26,92.44,92.26,92.44,7
20110501|2011-01-21 02:00,21,92.59,92.6,92.59,92.6,2
20110501|2011-01-21 03:00,21,92.8,92.81,92.7,92.74,20
20110501|2011-01-21 03:30,21,92.86,92.91,92.7,92.7,11
20110501|2011-01-21 04:00,21,92.63,92.63,92.63,92.63,6
20110501|2011-01-21 05:00,21,92.8,92.83,92.8,92.81,17
20110501|2011-01-21 05:30,21,92.79,92.79,92.75,92.75,5
20110501|2011-01-21 06:30,21,92.6,92.62,92.6,92.62,5
20110501|2011-01-21 07:00,21,92.51,92.6,92.23,92.24,38
20110501|2011-01-21 07:30,21,92.18,92.39,92.18,92.28,32
20110501|2011-01-21 08:00,21,92.2,92.22,92.07,92.22,7
20110501|2011-01-21 08:30,21,92.21,92.37,92.21,92.37,46
20110501|2011-01-21 09:00,21,92.36,92.5,91.94,92.11,57
20110501|2011-01-21 09:30,21,92.03,92.47,92.03,92.46,16
20110501|2011-01-21 10:00,21,92.32,92.33,91.97,92.1,141
20110501|2011-01-21 10:30,21,92.14,92.14,91.86,91.9,29
20110501|2011-01-21 11:00,21,91.99,92.18,91.85,92.18,166
20110501|2011-01-21 11:30,21,92.14,92.14,92.01,92.02,44
20110501|2011-01-21 12:00,21,92.06,92.24,92.01,92.2,15
20110501|2011-01-21 12:30,21,92.13,92.28,92.13,92.28,10
20110501|2011-01-21 13:00,21,92.14,92.24,92.01,92.01,30
20110501|2011-01-21 13:30,21,92.09,92.13,92.01,92.01,19
20110501|2011-01-21 14:00,21,92.01,92.12,91.98,92.12,14
20110501|2011-01-21 14:30,21,92.12,92.12,92.12,92.12,4
20110501|2011-01-23 19:30,24,92.43,92.43,92.4,92.4,6
20110501|2011-01-23 20:00,24,92.42,92.46,92.42,92.46,4
20110501|2011-01-23 21:00,24,92.26,92.32,92.26,92.32,6
20110501|2011-01-23 21:30,24,92.28,92.28,92.28,92.28,2
20110501|2011-01-24 00:00,24,92.59,92.59,92.59,92.59,1
20110501|2011-01-24 01:00,24,92.54,92.54,92.54,92.54,3
20110501|2011-01-24 02:00,24,92.39,92.44,92.39,92.42,11
20110501|2011-01-24 02:30,24,92.35,92.35,92.29,92.3,13
20110501|2011-01-24 03:00,24,91.72,91.72,91.72,91.72,1
20110501|2011-01-24 03:30,24,91.73,91.89,91.72,91.73,54
20110501|2011-01-24 04:00,24,91.75,91.77,91.59,91.59,14
20110501|2011-01-24 04:30,24,91.43,91.53,91.43,91.53,7
20110501|2011-01-24 05:00,24,91.5,91.52,91.5,91.52,2
20110501|2011-01-24 05:30,24,91.5,91.5,91.49,91.49,5
20110501|2011-01-24 06:00,24,91.42,91.43,91.29,91.29,12
20110501|2011-01-24 07:00,24,91.58,91.68,91.53,91.66,23
20110501|2011-01-24 07:30,24,91.79,91.86,91.79,91.8,100
20110501|2011-01-24 08:00,24,91.74,91.87,90.89,90.89,71
20110501|2011-01-24 08:30,24,90.92,91.06,90.77,90.94,320
20110501|2011-01-24 09:00,24,90.97,91.1,90.73,90.96,68
20110501|2011-01-24 09:30,24,90.96,91.33,90.96,91.31,46
20110501|2011-01-24 10:00,24,91.29,91.47,91.21,91.36,188
20110501|2011-01-24 10:30,24,91.42,91.42,90.96,91.04,112
20110501|2011-01-24 11:00,24,91.14,91.22,90.84,90.84,46
20110501|2011-01-24 11:30,24,90.93,91.01,90.71,90.71,113
20110501|2011-01-24 12:00,24,90.75,90.88,90.5,90.8,132
20110501|2011-01-24 12:30,24,90.84,91.3,90.84,91.23,56
20110501|2011-01-24 13:00,24,91.25,91.31,90.99,90.99,99
20110501|2011-01-24 13:30,24,90.99,90.99,90.91,90.91,14
20110501|2011-01-24 15:00,24,91.04,91.04,91.04,91.04,3
20110501|2011-01-24 20:30,25,90.77,90.88,90.77,90.88,3
20110501|2011-01-24 21:00,25,90.87,90.88,90.87,90.88,2
20110501|2011-01-25 01:30,25,90.94,90.94,90.91,90.91,4
20110501|2011-01-25 02:00,25,90.83,90.95,90.8,90.95,11
20110501|2011-01-25 03:00,25,90.96,90.98,90.96,90.98,3
20110501|2011-01-25 03:30,25,91,91,90.88,90.88,8
20110501|2011-01-25 04:00,25,90.47,90.47,90.35,90.35,21
20110501|2011-01-25 04:30,25,89.97,89.97,89.6,89.73,109
20110501|2011-01-25 05:00,25,89.65,89.7,89.57,89.69,24
20110501|2011-01-25 05:30,25,89.84,89.85,89.81,89.81,17
20110501|2011-01-25 06:00,25,89.68,89.68,89.62,89.62,4
20110501|2011-01-25 06:30,25,89.82,89.83,89.79,89.79,23
20110501|2011-01-25 07:00,25,89.92,89.98,89.82,89.98,35
20110501|2011-01-25 07:30,25,89.87,89.87,89.79,89.8,21
20110501|2011-01-25 08:00,25,89.79,89.83,89.54,89.82,97
20110501|2011-01-25 08:30,25,89.84,89.93,89.68,89.77,326
20110501|2011-01-25 09:00,25,89.88,89.95,89.66,89.88,86
20110501|2011-01-25 09:30,25,89.94,90.04,89.82,89.89,71
20110501|2011-01-25 10:00,25,89.84,90.1,89.72,89.76,383
20110501|2011-01-25 10:30,25,89.79,89.93,89.67,89.77,21
20110501|2011-01-25 11:00,25,89.79,89.97,89.79,89.8,61
20110501|2011-01-25 11:30,25,89.64,89.8,89.51,89.78,43
20110501|2011-01-25 12:00,25,89.63,89.92,89.55,89.92,22
20110501|2011-01-25 12:30,25,89.95,89.95,89.71,89.71,43
20110501|2011-01-25 13:00,25,89.65,89.72,89.4,89.43,48
20110501|2011-01-25 13:30,25,89.46,89.55,89.46,89.46,25
20110501|2011-01-25 14:00,25,89.62,89.62,89.57,89.61,27
20110501|2011-01-25 14:30,25,89.6,89.6,89.6,89.6,1
20110501|2011-01-25 15:00,25,89.59,89.59,89.56,89.56,3
20110501|2011-01-25 19:00,26,89.57,89.57,89.57,89.57,3
20110501|2011-01-25 20:00,26,89.79,89.79,89.79,89.79,6
20110501|2011-01-25 20:30,26,89.8,89.8,89.76,89.76,6
20110501|2011-01-25 22:00,26,89.86,89.86,89.86,89.86,6
20110501|2011-01-26 00:00,26,89.74,89.74,89.74,89.74,1
20110501|2011-01-26 00:30,26,89.81,89.81,89.81,89.81,1
20110501|2011-01-26 01:30,26,89.76,89.79,89.76,89.79,6
20110501|2011-01-26 02:00,26,89.69,89.81,89.69,89.81,10
20110501|2011-01-26 03:00,26,89.94,89.94,89.94,89.94,5
20110501|2011-01-26 03:30,26,89.9,90.2,89.9,90.2,428
20110501|2011-01-26 04:00,26,90.11,90.2,90.11,90.15,116
20110501|2011-01-26 04:30,26,90.15,90.15,90.1,90.1,25
20110501|2011-01-26 05:00,26,90.01,90.02,90.01,90.02,10
20110501|2011-01-26 06:00,26,90.24,90.36,90.2,90.36,16
20110501|2011-01-26 07:00,26,90.19,90.23,90.17,90.17,13
20110501|2011-01-26 07:30,26,90.06,90.15,89.94,90.04,27
20110501|2011-01-26 08:00,26,89.9,90.1,89.83,89.86,57
20110501|2011-01-26 08:30,26,89.93,89.93,89.62,89.76,135
20110501|2011-01-26 09:00,26,89.74,89.92,89.68,89.9,28
20110501|2011-01-26 09:30,26,89.69,90.12,89.62,89.83,73
20110501|2011-01-26 10:00,26,89.83,90.07,89.73,90.07,122
20110501|2011-01-26 10:30,26,90,90.55,89.96,90.46,190
20110501|2011-01-26 11:00,26,90.47,90.49,90.33,90.45,65
20110501|2011-01-26 11:30,26,90.28,90.51,90.26,90.51,37
20110501|2011-01-26 12:00,26,90.5,90.79,90.5,90.79,46
20110501|2011-01-26 12:30,26,90.91,91.18,90.9,90.9,74
20110501|2011-01-26 13:00,26,90.95,91.14,90.83,91.13,70
20110501|2011-01-26 13:30,26,91.11,91.24,91.05,91.12,117
20110501|2011-01-26 14:00,26,91.15,91.24,91.13,91.24,10
20110501|2011-01-26 14:30,26,91.55,91.55,91.52,91.54,5
20110501|2011-01-26 19:30,27,91.37,91.37,91.36,91.36,3
20110501|2011-01-26 20:30,27,91.32,91.32,91.32,91.32,3
20110501|2011-01-26 21:00,27,91.45,91.45,91.45,91.45,1
20110501|2011-01-26 22:30,27,91.34,91.34,91.34,91.34,1
20110501|2011-01-26 23:30,27,91.19,91.26,91.19,91.26,2
20110501|2011-01-27 00:00,27,91.31,91.31,91.31,91.31,3
20110501|2011-01-27 01:00,27,91.35,91.35,91.31,91.31,4
20110501|2011-01-27 01:30,27,91.13,91.13,90.81,90.81,6
20110501|2011-01-27 02:00,27,90.64,90.72,90.64,90.72,2
20110501|2011-01-27 03:00,27,90.67,90.69,90.66,90.68,9
20110501|2011-01-27 03:30,27,90.63,90.63,90.55,90.59,107
20110501|2011-01-27 04:00,27,90.58,90.58,90.49,90.5,201
20110501|2011-01-27 04:30,27,90.5,90.62,90.5,90.53,206
20110501|2011-01-27 05:00,27,90.71,90.74,90.71,90.74,13
20110501|2011-01-27 05:30,27,90.73,90.73,90.73,90.73,10
20110501|2011-01-27 06:00,27,90.84,91.02,90.81,91,7
20110501|2011-01-27 06:30,27,91.2,91.4,91.2,91.4,16
20110501|2011-01-27 07:00,27,91.32,91.41,91.23,91.29,49
20110501|2011-01-27 07:30,27,91.31,91.42,90.92,91.21,90
20110501|2011-01-27 08:00,27,91.14,91.53,91.06,91.3,54
20110501|2011-01-27 08:30,27,91.29,91.29,90.99,91.09,125
20110501|2011-01-27 09:00,27,91.31,91.31,91.06,91.17,79
20110501|2011-01-27 09:30,27,91.25,91.35,91.05,91.08,58
20110501|2011-01-27 10:00,27,90.98,90.98,90.09,90.13,130
20110501|2011-01-27 10:30,27,90.17,90.56,90.08,90.54,124
20110501|2011-01-27 11:00,27,90.48,90.6,90.36,90.51,49
20110501|2011-01-27 11:30,27,90.51,90.85,90.46,90.83,75
20110501|2011-01-27 12:00,27,90.78,90.84,90.61,90.81,45
20110501|2011-01-27 12:30,27,90.82,90.9,90.62,90.64,31
20110501|2011-01-27 13:00,27,90.67,90.8,90.35,90.37,178
20110501|2011-01-27 13:30,27,90.38,90.47,90.38,90.44,73
20110501|2011-01-27 14:00,27,90.36,90.36,90.33,90.33,4
20110501|2011-01-27 14:30,27,90.31,90.31,90.31,90.31,1
20110501|2011-01-27 15:00,27,90.31,90.31,90.16,90.19,60
20110501|2011-01-27 19:30,28,90.39,90.39,90.39,90.39,3
20110501|2011-01-27 20:30,28,90.35,90.35,90.35,90.35,1
20110501|2011-01-27 21:00,28,90.41,90.41,90.41,90.41,1
20110501|2011-01-27 21:30,28,90.46,90.46,90.46,90.46,1
20110501|2011-01-27 23:00,28,90.66,90.66,90.66,90.66,1
20110501|2011-01-28 00:30,28,90.82,90.82,90.8,90.8,4
20110501|2011-01-28 02:00,28,90.91,90.91,90.81,90.81,8
20110501|2011-01-28 02:30,28,90.78,90.89,90.78,90.87,14
20110501|2011-01-28 03:00,28,90.89,90.95,90.86,90.95,18
20110501|2011-01-28 03:30,28,90.93,91,90.93,91,214
20110501|2011-01-28 04:00,28,90.99,91.1,90.99,91.1,17
20110501|2011-01-28 06:00,28,91.06,91.09,91.06,91.09,4
20110501|2011-01-28 06:30,28,91.05,91.05,91,91,4
20110501|2011-01-28 07:00,28,91.08,91.08,90.87,90.87,31
20110501|2011-01-28 07:30,28,90.85,91.25,90.84,91.24,124
20110501|2011-01-28 08:00,28,91.07,91.3,90.91,91.08,76
20110501|2011-01-28 08:30,28,91.11,91.48,90.83,91.46,358
20110501|2011-01-28 09:00,28,91.5,91.64,91.13,91.44,128
20110501|2011-01-28 09:30,28,91.37,92.08,91.36,92.06,68
20110501|2011-01-28 10:00,28,91.86,92.53,91.86,92.15,437
20110501|2011-01-28 10:30,28,92.18,92.96,92.05,92.96,236
20110501|2011-01-28 11:00,28,93.21,93.68,93.01,93.22,364
20110501|2011-01-28 11:30,28,93.15,93.41,93.12,93.36,118
20110501|2011-01-28 12:00,28,93.41,93.53,93.05,93.06,74
20110501|2011-01-28 12:30,28,93.09,93.31,93.02,93.31,52
20110501|2011-01-28 13:00,28,93.25,93.56,93.04,93.48,122
20110501|2011-01-28 13:30,28,93.36,93.43,93.34,93.42,16
20110501|2011-01-28 14:00,28,93.45,93.46,92.97,92.97,11
20110501|2011-01-28 14:30,28,93.11,93.21,93.11,93.2,32
20110501|2011-01-30 19:00,31,93.52,93.52,93.52,93.52,1
20110501|2011-01-30 20:00,31,93.45,93.59,93.34,93.59,9
20110501|2011-01-30 20:30,31,93.9,94.02,93.88,93.92,5
20110501|2011-01-30 21:00,31,93.9,94.06,93.9,94.06,3
20110501|2011-01-30 21:30,31,93.85,93.85,93.85,93.85,17
20110501|2011-01-30 22:00,31,93.78,93.78,93.78,93.78,1
20110501|2011-01-30 23:00,31,93.48,93.48,93.47,93.47,2
20110501|2011-01-31 00:30,31,93.9,93.9,93.9,93.9,1
20110501|2011-01-31 01:00,31,93.81,93.81,93.62,93.62,5
20110501|2011-01-31 02:00,31,93.41,93.67,93.41,93.67,15
20110501|2011-01-31 02:30,31,93.43,93.51,93.32,93.51,9
20110501|2011-01-31 03:00,31,93.57,93.95,93.51,93.51,104
20110501|2011-01-31 03:30,31,93.54,93.82,93.54,93.81,27
20110501|2011-01-31 04:00,31,93.28,93.28,93.28,93.28,1
20110501|2011-01-31 04:30,31,93.56,93.59,93.2,93.44,21
20110501|2011-01-31 05:00,31,93.5,93.57,93.5,93.57,5
20110501|2011-01-31 05:30,31,93.37,93.39,93.32,93.34,13
20110501|2011-01-31 06:00,31,93.3,93.46,93.3,93.46,5
20110501|2011-01-31 06:30,31,93.61,93.77,93.55,93.55,37
20110501|2011-01-31 07:00,31,93.71,93.77,93.5,93.5,12
20110501|2011-01-31 07:30,31,93.57,93.67,93.39,93.41,16
20110501|2011-01-31 08:00,31,93.39,93.56,92.8,93,112
20110501|2011-01-31 08:30,31,93.2,93.38,93.09,93.09,116
20110501|2011-01-31 09:00,31,93.36,93.7,93.36,93.69,23
20110501|2011-01-31 09:30,31,93.62,93.83,93.62,93.78,49
20110501|2011-01-31 10:00,31,93.82,94.2,93.8,94.2,226
20110501|2011-01-31 10:30,31,94.22,94.56,94.07,94.45,88
20110501|2011-01-31 11:00,31,94.64,95.13,94.64,95.12,63
20110501|2011-01-31 11:30,31,95.09,95.5,95.09,95.36,65
20110501|2011-01-31 12:00,31,95.48,95.81,95.47,95.51,53
20110501|2011-01-31 12:30,31,95.42,95.78,95.42,95.61,127
20110501|2011-01-31 13:00,31,95.7,96.34,95.7,95.77,646
20110501|2011-01-31 13:30,31,95.74,95.86,95.7,95.85,34
20110501|2011-01-31 14:00,31,95.73,95.75,95.73,95.75,6
20110501|2011-01-31 14:30,31,95.6,95.62,95.52,95.62,43
20110501|2011-01-31 15:00,31,95.49,95.49,95.4,95.4,3
20110501|2011-01-31 19:30,1,95.47,95.47,95.46,95.46,2
20110501|2011-01-31 21:30,1,95.38,95.38,95.38,95.38,4
20110501|2011-01-31 22:30,1,95.54,95.54,95.54,95.54,1
20110501|2011-02-01 00:30,1,95.72,95.72,95.72,95.72,1
20110501|2011-02-01 01:00,1,95.75,95.75,95.7,95.7,3
20110501|2011-02-01 01:30,1,95.68,95.69,95.68,95.69,2
20110501|2011-02-01 02:00,1,95.77,95.77,95.44,95.44,4
20110501|2011-02-01 02:30,1,95.28,95.35,95.28,95.35,7
20110501|2011-02-01 03:00,1,95.31,95.48,95.29,95.37,32
20110501|2011-02-01 03:30,1,95.38,95.38,95.38,95.38,1
20110501|2011-02-01 04:00,1,95.24,95.24,95.22,95.22,10
20110501|2011-02-01 04:30,1,95.17,95.27,95.17,95.25,40
20110501|2011-02-01 05:00,1,95.3,95.3,95.23,95.23,3
20110501|2011-02-01 05:30,1,95.21,95.21,95.16,95.18,16
20110501|2011-02-01 06:00,1,95.32,95.32,95.31,95.31,4
20110501|2011-02-01 06:30,1,95.37,95.37,95.19,95.28,21
20110501|2011-02-01 07:00,1,95.53,95.54,95.36,95.43,19
20110501|2011-02-01 07:30,1,95.21,95.27,95.01,95.21,14
20110501|2011-02-01 08:00,1,95.25,95.82,95.18,95.78,121
20110501|2011-02-01 08:30,1,95.75,96.08,95.56,95.73,167
20110501|2011-02-01 09:00,1,95.68,95.87,95.51,95.69,39
20110501|2011-02-01 09:30,1,95.71,95.89,95.42,95.77,60
20110501|2011-02-01 10:00,1,95.9,95.94,95.25,95.5,266
20110501|2011-02-01 10:30,1,95.64,95.81,95.64,95.68,12
20110501|2011-02-01 11:00,1,95.49,95.91,95.46,95.72,132
20110501|2011-02-01 11:30,1,95.73,96.2,95.7,95.88,70
20110501|2011-02-01 12:00,1,96.05,96.06,95.71,95.71,35
20110501|2011-02-01 12:30,1,95.82,95.82,95.12,95.6,77
20110501|2011-02-01 13:00,1,95.45,95.68,95.22,95.29,71
20110501|2011-02-01 13:30,1,95.29,95.36,95.26,95.26,19
20110501|2011-02-01 14:00,1,95.24,95.24,95.24,95.24,1
20110501|2011-02-01 14:30,1,95.21,95.21,95.17,95.17,5
20110501|2011-02-01 15:00,1,95.19,95.37,95.19,95.37,11
20110501|2011-02-01 19:30,2,95.54,95.54,95.54,95.54,1
20110501|2011-02-01 21:30,2,95.67,95.67,95.67,95.67,1
20110501|2011-02-02 02:00,2,95.57,95.78,95.57,95.73,33
20110501|2011-02-02 02:30,2,95.67,95.88,95.67,95.68,18
20110501|2011-02-02 03:00,2,95.66,95.67,95.5,95.5,3
20110501|2011-02-02 03:30,2,95.55,95.57,95.55,95.57,4
20110501|2011-02-02 04:00,2,95.49,95.53,95.49,95.53,7
20110501|2011-02-02 04:30,2,95.6,95.87,95.59,95.85,40
20110501|2011-02-02 05:00,2,95.88,95.88,95.73,95.73,7
20110501|2011-02-02 05:30,2,95.66,95.66,95.51,95.53,16
20110501|2011-02-02 06:00,2,95.58,95.58,95.45,95.45,7
20110501|2011-02-02 06:30,2,95.35,95.41,95.35,95.41,5
20110501|2011-02-02 07:00,2,95.38,95.76,95.28,95.76,41
20110501|2011-02-02 07:30,2,95.76,95.89,95.49,95.83,51
20110501|2011-02-02 08:00,2,95.9,95.9,95.33,95.33,40
20110501|2011-02-02 08:30,2,95.39,95.91,95.37,95.9,80
20110501|2011-02-02 09:00,2,95.9,95.91,95.73,95.75,41
20110501|2011-02-02 09:30,2,95.84,95.95,95.56,95.59,74
20110501|2011-02-02 10:00,2,95.64,95.82,95.62,95.82,78
20110501|2011-02-02 10:30,2,95.87,95.87,95.51,95.56,77
20110501|2011-02-02 11:00,2,95.63,95.63,95,95.11,76
20110501|2011-02-02 11:30,2,95.05,95.22,95.05,95.16,66
20110501|2011-02-02 12:00,2,95.15,95.46,95.15,95.44,36
20110501|2011-02-02 12:30,2,95.56,95.8,95.54,95.75,126
20110501|2011-02-02 13:00,2,95.89,95.91,95.56,95.77,43
20110501|2011-02-02 13:30,2,95.83,95.84,95.72,95.81,48
20110501|2011-02-02 14:00,2,95.8,95.85,95.79,95.83,22
20110501|2011-02-02 14:30,2,95.66,95.66,95.65,95.65,3
20110501|2011-02-02 15:00,2,95.64,95.66,95.64,95.66,3
20110501|2011-02-02 21:30,3,96,96.01,95.98,95.99,5
20110501|2011-02-02 22:00,3,95.96,95.96,95.96,95.96,1
20110501|2011-02-02 22:30,3,96.19,96.19,96.19,96.19,2
20110501|2011-02-02 23:00,3,96.11,96.17,96.11,96.17,2
20110501|2011-02-03 00:00,3,96.29,96.29,96.29,96.29,2
20110501|2011-02-03 00:30,3,96.15,96.15,96.15,96.15,1
20110501|2011-02-03 01:00,3,96.17,96.22,96.17,96.22,26
20110501|2011-02-03 01:30,3,96.25,96.44,96.25,96.44,27
20110501|2011-02-03 02:00,3,96.28,96.28,96.24,96.24,4
20110501|2011-02-03 02:30,3,96.23,96.24,96.22,96.22,3
20110501|2011-02-03 03:00,3,96.23,96.24,96.13,96.16,8
20110501|2011-02-03 03:30,3,96.19,96.19,95.92,95.92,9
20110501|2011-02-03 04:00,3,96.1,96.12,96.1,96.12,8
20110501|2011-02-03 04:30,3,96.14,96.45,96.14,96.45,45
20110501|2011-02-03 05:00,3,96.51,96.55,96.44,96.44,22
20110501|2011-02-03 05:30,3,96.27,96.27,96.11,96.12,20
20110501|2011-02-03 06:00,3,96.25,96.41,96.25,96.41,24
20110501|2011-02-03 06:30,3,96.38,96.55,96.27,96.3,36
20110501|2011-02-03 07:00,3,96.33,96.33,96.07,96.16,10
20110501|2011-02-03 07:30,3,96.26,96.3,96.01,96.18,59
20110501|2011-02-03 08:00,3,96.11,96.23,95.88,96.04,98
20110501|2011-02-03 08:30,3,96.14,96.36,96.06,96.06,106
20110501|2011-02-03 09:00,3,96.17,96.17,95.05,95.19,177
20110501|2011-02-03 09:30,3,95.14,95.47,95.14,95.33,69
20110501|2011-02-03 10:00,3,95.27,95.78,95.27,95.78,21
20110501|2011-02-03 10:30,3,95.74,95.8,95.54,95.74,56
20110501|2011-02-03 11:00,3,95.78,95.81,95.15,95.25,248
20110501|2011-02-03 11:30,3,95.35,95.69,95.35,95.68,107
20110501|2011-02-03 12:00,3,95.57,95.62,95.21,95.22,46
20110501|2011-02-03 12:30,3,95.29,95.39,95.21,95.39,28
20110501|2011-02-03 13:00,3,95.62,95.7,95.32,95.4,111
20110501|2011-02-03 13:30,3,95.34,95.34,95.32,95.32,4
20110501|2011-02-03 14:00,3,95.36,95.36,95.36,95.36,1
20110501|2011-02-03 14:30,3,95.47,95.47,95.41,95.41,7
20110501|2011-02-03 15:00,3,95.34,95.34,95.34,95.34,4
20110501|2011-02-03 16:00,3,95.33,95.33,95.32,95.32,2
20110501|2011-02-03 20:00,4,95.41,95.41,95.41,95.41,1
20110501|2011-02-03 21:30,4,95.67,95.67,95.62,95.62,2
20110501|2011-02-04 02:30,4,95.47,95.47,95.47,95.47,4
20110501|2011-02-04 03:00,4,95.32,95.32,95.32,95.32,3
20110501|2011-02-04 03:30,4,95.5,95.5,95.47,95.47,3
20110501|2011-02-04 04:00,4,95.6,95.6,95.6,95.6,2
20110501|2011-02-04 04:30,4,95.52,95.53,95.32,95.32,21
20110501|2011-02-04 05:00,4,95.42,95.42,95.34,95.34,20
20110501|2011-02-04 06:00,4,95.57,95.88,95.57,95.88,82
20110501|2011-02-04 06:30,4,95.88,95.88,95.64,95.65,31
20110501|2011-02-04 07:00,4,95.59,95.92,95.59,95.92,57
20110501|2011-02-04 07:30,4,95.82,95.82,95.42,95.77,73
20110501|2011-02-04 08:00,4,95.81,96.16,95.81,95.93,85
20110501|2011-02-04 08:30,4,95.81,96.04,95.78,95.85,39
20110501|2011-02-04 09:00,4,95.86,95.91,95.74,95.81,12
20110501|2011-02-04 09:30,4,95.71,95.79,94.25,94.6,160
20110501|2011-02-04 10:00,4,94.6,94.64,93.8,94.07,114
20110501|2011-02-04 10:30,4,94.11,94.18,93.26,93.6,79
20110501|2011-02-04 11:00,4,93.57,93.87,93.57,93.7,63
20110501|2011-02-04 11:30,4,93.95,93.97,93.65,93.67,20
20110501|2011-02-04 12:00,4,93.83,94.2,93.83,94.06,41
20110501|2011-02-04 12:30,4,94.13,94.43,94.09,94.41,30
20110501|2011-02-04 13:00,4,94.39,94.42,93.9,93.99,101
20110501|2011-02-04 13:30,4,93.99,93.99,93.87,93.87,50
20110501|2011-02-04 14:00,4,93.96,94,93.89,93.9,23
20110501|2011-02-04 14:30,4,93.82,93.89,93.82,93.88,5
20110501|2011-02-04 15:00,4,94.01,94.07,94.01,94.07,6
20110501|2011-02-04 15:30,4,94.15,94.15,94.1,94.1,6
20110501|2011-02-06 19:30,7,94.61,94.61,94.39,94.39,7
20110501|2011-02-06 20:30,7,94.36,94.36,94.15,94.15,6
20110501|2011-02-06 21:00,7,94.25,94.26,94.23,94.23,4
20110501|2011-02-06 23:00,7,94.29,94.29,94.29,94.29,1
20110501|2011-02-06 23:30,7,94.4,94.4,94.4,94.4,1
20110501|2011-02-07 00:30,7,94.24,94.24,94.12,94.12,12
20110501|2011-02-07 01:00,7,94.05,94.05,93.94,93.94,12
20110501|2011-02-07 01:30,7,93.91,93.91,93.67,93.67,24
20110501|2011-02-07 02:00,7,93.7,93.7,93.64,93.65,15
20110501|2011-02-07 02:30,7,93.97,94.01,93.96,94.01,4
20110501|2011-02-07 03:00,7,94.09,94.15,94.08,94.14,7
20110501|2011-02-07 03:30,7,94.3,94.33,94.29,94.33,11
20110501|2011-02-07 04:00,7,94.26,94.26,94.25,94.25,4
20110501|2011-02-07 04:30,7,94.41,94.41,94.41,94.41,6
20110501|2011-02-07 05:00,7,94.34,94.43,94.34,94.43,8
20110501|2011-02-07 05:30,7,94.41,94.48,94.41,94.48,3
20110501|2011-02-07 06:00,7,94.38,94.38,94.38,94.38,1
20110501|2011-02-07 06:30,7,94.37,94.52,94.29,94.52,9
20110501|2011-02-07 07:00,7,94.44,94.54,94.42,94.46,9
20110501|2011-02-07 07:30,7,94.23,94.37,93.76,93.88,64
20110501|2011-02-07 08:00,7,93.9,94.31,93.9,93.98,51
20110501|2011-02-07 08:30,7,93.97,94.16,93.58,93.63,84
20110501|2011-02-07 09:00,7,93.55,94.12,93.55,94.12,68
20110501|2011-02-07 09:30,7,94.2,94.24,93.86,94,49
20110501|2011-02-07 10:00,7,94.14,94.28,94.08,94.15,72
20110501|2011-02-07 10:30,7,94.13,94.21,93.76,93.82,36
20110501|2011-02-07 11:00,7,93.71,93.87,93.46,93.47,61
20110501|2011-02-07 11:30,7,93.46,93.48,93.09,93.13,60
20110501|2011-02-07 12:00,7,93.23,93.28,93.1,93.19,22
20110501|2011-02-07 12:30,7,93.14,93.38,93.14,93.28,30
20110501|2011-02-07 13:00,7,93.32,93.32,93.05,93.15,58
20110501|2011-02-07 13:30,7,93.17,93.21,93.11,93.21,31
20110501|2011-02-07 14:00,7,93.18,93.18,93.1,93.1,17
20110501|2011-02-07 14:30,7,93.09,93.09,93.09,93.09,1
20110501|2011-02-07 15:00,7,93.07,93.07,93.04,93.06,5
20110501|2011-02-07 15:30,7,93.07,93.07,93.07,93.07,1
20110501|2011-02-07 20:00,8,93.35,93.35,93.35,93.35,1
20110501|2011-02-08 00:00,8,93.28,93.3,93.28,93.28,3
20110501|2011-02-08 01:00,8,93.43,93.43,93.43,93.43,1
20110501|2011-02-08 02:30,8,93.58,93.58,93.49,93.49,19
20110501|2011-02-08 03:00,8,93.17,93.17,93.17,93.17,11
20110501|2011-02-08 04:00,8,93,93,92.96,93,20
20110501|2011-02-08 04:30,8,92.89,92.89,92.03,92.14,36
20110501|2011-02-08 05:00,8,92.12,92.12,91.64,91.97,19
20110501|2011-02-08 05:30,8,92.1,92.21,92.1,92.21,18
20110501|2011-02-08 06:00,8,92.2,92.21,91.96,92.03,33
20110501|2011-02-08 06:30,8,92.15,92.15,91.89,91.89,22
20110501|2011-02-08 07:00,8,92,92.23,91.87,92.2,27
20110501|2011-02-08 07:30,8,92.35,92.4,92.08,92.18,77
20110501|2011-02-08 08:00,8,92.22,92.69,92.22,92.55,77
20110501|2011-02-08 08:30,8,92.61,92.76,92.38,92.49,250
20110501|2011-02-08 09:00,8,92.57,93.32,92.57,93.26,154
20110501|2011-02-08 09:30,8,93.06,93.27,93.06,93.24,45
20110501|2011-02-08 10:00,8,93.25,93.82,93.08,93.5,239
20110501|2011-02-08 10:30,8,93.57,93.78,93.41,93.69,78
20110501|2011-02-08 11:00,8,93.69,93.71,93.56,93.71,25
20110501|2011-02-08 11:30,8,93.54,93.6,93.19,93.27,22
20110501|2011-02-08 12:00,8,93.18,93.18,92.8,92.84,45
20110501|2011-02-08 12:30,8,92.89,93.19,92.79,93.02,56
20110501|2011-02-08 13:00,8,93.2,93.48,93.04,93.16,91
20110501|2011-02-08 13:30,8,93.25,93.3,93.19,93.19,169
20110501|2011-02-08 14:00,8,93.27,93.28,93.24,93.24,6
20110501|2011-02-08 14:30,8,93.16,93.35,93.16,93.35,3
20110501|2011-02-08 15:30,8,93.4,93.4,93.37,93.4,6
20110501|2011-02-08 20:00,9,93.36,93.36,93.36,93.36,1
20110501|2011-02-08 20:30,9,93.17,93.17,93.17,93.17,1
20110501|2011-02-08 21:30,9,93.37,93.37,93.37,93.37,2
20110501|2011-02-08 23:30,9,93.38,93.38,93.38,93.38,23
20110501|2011-02-09 01:30,9,93.33,93.4,93.33,93.4,7
20110501|2011-02-09 02:00,9,93.34,93.45,93.34,93.39,14
20110501|2011-02-09 02:30,9,93.56,93.56,93.35,93.38,25
20110501|2011-02-09 03:30,9,93.5,93.55,93.43,93.43,9
20110501|2011-02-09 04:00,9,93.32,93.32,93.16,93.25,8
20110501|2011-02-09 04:30,9,93.06,93.06,93.06,93.06,1
20110501|2011-02-09 05:00,9,93.11,93.19,93.11,93.17,10
20110501|2011-02-09 05:30,9,93.2,93.21,93.2,93.21,3
20110501|2011-02-09 06:00,9,93.3,93.3,93.3,93.3,1
20110501|2011-02-09 06:30,9,93.26,93.29,93.25,93.26,9
20110501|2011-02-09 07:00,9,93.39,93.4,93.07,93.23,23
20110501|2011-02-09 07:30,9,93.37,93.56,93.33,93.33,139
20110501|2011-02-09 08:00,9,93.28,93.3,93.07,93.21,34
20110501|2011-02-09 08:30,9,93.28,93.31,93.04,93.24,64
20110501|2011-02-09 09:00,9,93.24,93.68,93.24,93.49,74
20110501|2011-02-09 09:30,9,93.33,93.73,92.81,92.98,209
20110501|2011-02-09 10:00,9,92.94,93.5,92.9,93.17,277
20110501|2011-02-09 10:30,9,93.26,93.4,93.11,93.22,104
20110501|2011-02-09 11:00,9,93.05,93.31,92.83,92.83,252
20110501|2011-02-09 11:30,9,92.85,93.09,92.83,92.95,62
20110501|2011-02-09 12:00,9,93.02,93.47,92.95,93.28,123
20110501|2011-02-09 12:30,9,93.28,93.28,93.05,93.19,142
20110501|2011-02-09 13:00,9,93.17,93.27,92.72,93.26,201
20110501|2011-02-09 13:30,9,93.26,93.32,93.21,93.32,20
20110501|2011-02-09 14:00,9,93.25,93.26,93.25,93.26,4
20110501|2011-02-09 14:30,9,93.39,93.39,93.26,93.26,2
20110501|2011-02-09 15:00,9,93.31,93.31,93.31,93.31,4
20110501|2011-02-09 19:00,10,93.37,93.37,93.36,93.36,3
20110501|2011-02-09 20:30,10,93.23,93.23,93.23,93.23,3
20110501|2011-02-09 21:30,10,93.3,93.3,93.3,93.3,6
20110501|2011-02-09 22:30,10,93.44,93.44,93.44,93.44,1
20110501|2011-02-10 00:00,10,93.38,93.38,93.38,93.38,1
20110501|2011-02-10 01:00,10,93.28,93.3,93.27,93.28,25
20110501|2011-02-10 02:00,10,92.97,92.97,92.82,92.82,3
20110501|2011-02-10 02:30,10,92.7,92.72,92.64,92.64,5
20110501|2011-02-10 03:00,10,92.68,92.68,92.4,92.41,13
20110501|2011-02-10 03:30,10,92.5,92.53,92.47,92.47,9
20110501|2011-02-10 04:00,10,92.62,93.24,92.62,93.14,9
20110501|2011-02-10 04:30,10,93.18,93.18,92.86,92.86,7
20110501|2011-02-10 05:00,10,92.88,92.9,92.85,92.9,5
20110501|2011-02-10 05:30,10,92.83,92.95,92.75,92.95,12
20110501|2011-02-10 06:00,10,93.03,93.03,92.66,92.7,112
20110501|2011-02-10 06:30,10,92.82,92.9,92.73,92.86,28
20110501|2011-02-10 07:00,10,92.94,93,92.75,92.86,16
20110501|2011-02-10 07:30,10,92.97,93.09,92.72,92.87,57
20110501|2011-02-10 08:00,10,92.77,93.06,92.53,92.74,78
20110501|2011-02-10 08:30,10,92.68,93.39,92.49,93.39,233
20110501|2011-02-10 09:00,10,93.29,93.74,93.06,93.17,521
20110501|2011-02-10 09:30,10,93.21,93.46,93.06,93.11,93
20110501|2011-02-10 10:00,10,93.14,93.41,93,93.37,93
20110501|2011-02-10 10:30,10,93.31,93.68,93.31,93.65,168
20110501|2011-02-10 11:00,10,93.44,93.48,93.28,93.28,18
20110501|2011-02-10 11:30,10,93.28,93.3,92.72,92.74,122
20110501|2011-02-10 12:00,10,93.04,93.24,93.04,93.14,52
20110501|2011-02-10 12:30,10,93.1,93.34,93.1,93.13,41
20110501|2011-02-10 13:00,10,93.1,93.38,92.77,92.77,89
20110501|2011-02-10 13:30,10,92.82,92.87,92.78,92.81,20
20110501|2011-02-10 14:00,10,92.95,92.95,92.86,92.91,97
20110501|2011-02-10 14:30,10,92.96,93.28,92.96,93.11,19
20110501|2011-02-10 15:00,10,93.12,93.5,93.12,93.5,22
20110501|2011-02-10 15:30,10,93.46,93.46,93.3,93.3,28
20110501|2011-02-10 16:00,10,93.5,93.78,93.5,93.78,6
20110501|2011-02-10 16:30,10,93.71,93.81,93.71,93.81,2
20110501|2011-02-10 20:00,11,93.52,93.52,93.52,93.52,1
20110501|2011-02-10 20:30,11,93.63,93.63,93.63,93.63,4
20110501|2011-02-10 21:30,11,93.43,93.43,93.43,93.43,1
20110501|2011-02-10 22:00,11,93.44,93.44,93.37,93.37,4
20110501|2011-02-10 22:30,11,93.35,93.35,93.35,93.35,1
20110501|2011-02-10 23:00,11,93.35,93.35,93.35,93.35,1
20110501|2011-02-11 00:30,11,93.27,93.27,93.27,93.27,1
20110501|2011-02-11 01:30,11,93.48,93.48,93.48,93.48,1
20110501|2011-02-11 02:00,11,93.5,93.51,93.47,93.51,9
20110501|2011-02-11 02:30,11,93.65,93.67,93.58,93.67,21
20110501|2011-02-11 03:00,11,93.64,93.64,93.58,93.58,3
20110501|2011-02-11 03:30,11,93.56,93.56,93.44,93.44,4
20110501|2011-02-11 04:00,11,92.97,93.06,92.97,93.06,73
20110501|2011-02-11 04:30,11,93.05,93.05,93.05,93.05,1
20110501|2011-02-11 05:00,11,93.19,93.31,93.19,93.31,4
20110501|2011-02-11 05:30,11,93.46,93.46,93.36,93.36,4
20110501|2011-02-11 06:00,11,93.19,93.19,93.19,93.19,4
20110501|2011-02-11 07:00,11,93.31,93.5,93.31,93.44,65
20110501|2011-02-11 07:30,11,93.5,93.6,93.2,93.2,47
20110501|2011-02-11 08:00,11,93.04,93.26,92.8,92.82,170
20110501|2011-02-11 08:30,11,92.73,93.01,92.57,92.96,94
20110501|2011-02-11 09:00,11,93.03,93.07,92.75,93.07,311
20110501|2011-02-11 09:30,11,92.92,93.29,92.83,93.15,154
20110501|2011-02-11 10:00,11,93.11,93.12,92.24,92.65,536
20110501|2011-02-11 10:30,11,92.63,92.83,92.42,92.53,78
20110501|2011-02-11 11:00,11,92.57,92.57,91.87,92.07,298
20110501|2011-02-11 11:30,11,92.08,92.19,91.96,92.08,146
20110501|2011-02-11 12:00,11,92.01,92.34,91.98,92.34,32
20110501|2011-02-11 12:30,11,92.35,92.35,92,92.06,145
20110501|2011-02-11 13:00,11,92.15,92.38,92.12,92.37,82
20110501|2011-02-11 13:30,11,92.36,92.4,92.34,92.35,45
20110501|2011-02-11 14:00,11,92.26,92.44,92.25,92.44,16
20110501|2011-02-11 14:30,11,92.44,92.51,92.36,92.51,8
20110501|2011-02-11 15:00,11,92.45,92.47,92.39,92.39,11
20110501|2011-02-13 19:00,14,92.69,92.69,92.69,92.69,2
20110501|2011-02-13 20:00,14,92.72,92.72,92.67,92.67,19
20110501|2011-02-13 21:00,14,92.87,92.87,92.87,92.87,1
20110501|2011-02-13 21:30,14,92.87,92.87,92.87,92.87,1
20110501|2011-02-14 00:30,14,92.81,92.81,92.81,92.81,1
20110501|2011-02-14 01:30,14,92.58,92.64,92.49,92.49,9
20110501|2011-02-14 02:00,14,92.55,92.69,92.41,92.41,29
20110501|2011-02-14 02:30,14,92.43,92.43,92.2,92.41,37
20110501|2011-02-14 03:00,14,92.22,92.5,92.15,92.48,25
20110501|2011-02-14 03:30,14,92.51,92.54,92.26,92.27,67
20110501|2011-02-14 04:00,14,92.3,92.5,92.23,92.49,46
20110501|2011-02-14 04:30,14,92.47,92.57,92.47,92.5,6
20110501|2011-02-14 05:00,14,92.59,92.77,92.59,92.72,7
20110501|2011-02-14 05:30,14,92.57,92.57,92.47,92.47,18
20110501|2011-02-14 06:00,14,92.47,92.61,92.46,92.61,18
20110501|2011-02-14 06:30,14,92.57,92.8,92.52,92.62,63
20110501|2011-02-14 07:00,14,92.67,92.72,92.48,92.59,53
20110501|2011-02-14 07:30,14,92.55,92.95,92.55,92.7,59
20110501|2011-02-14 08:00,14,92.81,93.05,92.81,92.93,81
20110501|2011-02-14 08:30,14,92.89,93.38,92.74,92.9,156
20110501|2011-02-14 09:00,14,92.89,93.64,92.89,93.64,282
20110501|2011-02-14 09:30,14,93.58,93.82,93.37,93.45,243
20110501|2011-02-14 10:00,14,93.48,93.59,93.12,93.29,210
20110501|2011-02-14 10:30,14,93.2,93.53,93.09,93.23,275
20110501|2011-02-14 11:00,14,93.3,93.3,92.95,92.98,111
20110501|2011-02-14 11:30,14,92.97,93.12,92.91,93.03,140
20110501|2011-02-14 12:00,14,93,93.13,92.77,93,53
20110501|2011-02-14 12:30,14,92.99,93.06,92.83,92.86,76
20110501|2011-02-14 13:00,14,92.82,92.82,92.01,92.26,326
20110501|2011-02-14 13:30,14,92.27,92.33,92.27,92.31,73
20110501|2011-02-14 14:00,14,92.3,92.35,92.24,92.26,50
20110501|2011-02-14 14:30,14,92.32,92.33,92.3,92.3,12
20110501|2011-02-14 15:00,14,92.3,92.37,92.28,92.37,6
20110501|2011-02-14 15:30,14,92.29,92.29,92.2,92.2,19
20110501|2011-02-14 16:00,14,92.17,92.17,92.17,92.17,1
20110501|2011-02-14 20:00,15,92.52,92.52,92.52,92.52,2
20110501|2011-02-14 21:00,15,92.69,92.71,92.69,92.71,4
20110501|2011-02-14 23:30,15,92.55,92.64,92.55,92.64,2
20110501|2011-02-15 00:00,15,92.61,92.72,92.61,92.72,10
20110501|2011-02-15 00:30,15,92.73,92.73,92.62,92.62,2
20110501|2011-02-15 01:00,15,92.5,92.5,92.5,92.5,1
20110501|2011-02-15 02:00,15,92.76,92.78,92.42,92.49,91
20110501|2011-02-15 02:30,15,92.45,92.64,92.33,92.37,50
20110501|2011-02-15 03:00,15,92.42,92.45,92.31,92.45,30
20110501|2011-02-15 03:30,15,92.46,92.52,92.44,92.44,15
20110501|2011-02-15 04:00,15,92.35,92.47,92.35,92.47,13
20110501|2011-02-15 04:30,15,92.49,92.64,92.49,92.63,16
20110501|2011-02-15 05:00,15,92.59,92.6,92.58,92.59,10
20110501|2011-02-15 05:30,15,92.48,92.5,92.4,92.4,11
20110501|2011-02-15 06:00,15,92.37,92.45,92.37,92.45,7
20110501|2011-02-15 06:30,15,92.38,92.52,92.38,92.51,32
20110501|2011-02-15 07:00,15,92.62,92.84,92.62,92.67,101
20110501|2011-02-15 07:30,15,92.73,93.01,92.45,92.45,137
20110501|2011-02-15 08:00,15,92.61,92.63,92.08,92.17,74
20110501|2011-02-15 08:30,15,92.36,92.36,92.08,92.22,129
20110501|2011-02-15 09:00,15,92.32,92.39,91.93,91.94,428
20110501|2011-02-15 09:30,15,91.97,92.33,91.9,92.33,122
20110501|2011-02-15 10:00,15,92.33,92.51,92.19,92.19,174
20110501|2011-02-15 10:30,15,92.16,92.16,91.72,91.85,142
20110501|2011-02-15 11:00,15,91.76,91.8,91.02,91.26,485
20110501|2011-02-15 11:30,15,91.27,91.33,90.86,90.87,157
20110501|2011-02-15 12:00,15,90.89,91.08,90.42,90.61,235
20110501|2011-02-15 12:30,15,90.62,90.84,90.58,90.71,308
20110501|2011-02-15 13:00,15,90.66,90.87,90.57,90.87,194
20110501|2011-02-15 13:30,15,90.87,90.97,90.87,90.92,38
20110501|2011-02-15 14:00,15,91,91,90.85,90.86,34
20110501|2011-02-15 14:30,15,90.9,90.92,90.88,90.88,8
20110501|2011-02-15 15:00,15,90.91,90.92,90.9,90.9,5
20110501|2011-02-15 15:30,15,90.97,90.97,90.97,90.97,1
20110501|2011-02-15 16:00,15,91.04,91.04,91.04,91.04,5
20110501|2011-02-15 19:00,16,91.04,91.04,91.04,91.04,2
20110501|2011-02-15 20:30,16,91.23,91.23,91.23,91.23,2
20110501|2011-02-15 21:30,16,91.22,91.22,91.22,91.22,1
20110501|2011-02-16 00:30,16,91.23,91.33,91.23,91.33,2
20110501|2011-02-16 01:30,16,91.37,91.37,91.37,91.37,1
20110501|2011-02-16 02:00,16,91.23,91.49,91.23,91.43,42
20110501|2011-02-16 02:30,16,91.47,91.49,91.33,91.36,64
20110501|2011-02-16 03:00,16,91.45,91.45,91.4,91.4,16
20110501|2011-02-16 03:30,16,91.44,91.44,91.25,91.26,20
20110501|2011-02-16 04:00,16,91.29,91.44,91.27,91.44,6
20110501|2011-02-16 04:30,16,91.42,91.42,91.04,91.04,19
20110501|2011-02-16 05:00,16,91.14,91.17,91.09,91.17,18
20110501|2011-02-16 05:30,16,91.17,91.25,91.17,91.23,23
20110501|2011-02-16 06:30,16,91.19,91.19,91.19,91.19,2
20110501|2011-02-16 07:00,16,91.47,91.51,91.41,91.46,20
20110501|2011-02-16 07:30,16,91.44,91.44,91.05,91.11,45
20110501|2011-02-16 08:00,16,91.1,91.37,91.1,91.37,45
20110501|2011-02-16 08:30,16,91.31,91.32,90.79,90.83,128
20110501|2011-02-16 09:00,16,90.8,90.98,90.66,90.81,399
20110501|2011-02-16 09:30,16,91,91.24,90.52,90.66,275
20110501|2011-02-16 10:00,16,90.87,90.97,90.29,90.82,349
20110501|2011-02-16 10:30,16,90.83,91.79,90.77,91.6,500
20110501|2011-02-16 11:00,16,91.65,91.65,91.06,91.15,177
20110501|2011-02-16 11:30,16,91.12,91.26,90.89,91.17,91
20110501|2011-02-16 12:00,16,91.22,91.22,91.03,91.15,22
20110501|2011-02-16 12:30,16,91.16,91.25,91.12,91.17,97
20110501|2011-02-16 13:00,16,91.2,91.2,90.87,90.94,112
20110501|2011-02-16 13:30,16,90.98,91.03,90.93,91.03,56
20110501|2011-02-16 14:00,16,91.03,91.03,91,91,61
20110501|2011-02-16 14:30,16,91.06,91.08,91.04,91.08,20
20110501|2011-02-16 15:00,16,91.02,91.06,91.02,91.06,2
20110501|2011-02-16 15:30,16,91.23,91.23,91.19,91.21,6
20110501|2011-02-16 16:00,16,91.21,91.26,91.2,91.26,3
20110501|2011-02-16 20:00,17,91.29,91.31,91.29,91.31,2
20110501|2011-02-16 20:30,17,91.23,91.23,91.23,91.23,20
20110501|2011-02-16 21:00,17,91.16,91.16,91.16,91.16,21
20110501|2011-02-17 01:00,17,91.01,91.06,91.01,91.06,21
20110501|2011-02-17 01:30,17,91.08,91.11,91.08,91.11,4
20110501|2011-02-17 02:00,17,91.11,91.11,91.11,91.11,2
20110501|2011-02-17 02:30,17,91.02,91.02,90.8,90.81,158
20110501|2011-02-17 03:00,17,90.82,90.87,90.6,90.6,19
20110501|2011-02-17 03:30,17,90.61,90.61,90.59,90.6,189
20110501|2011-02-17 04:00,17,90.5,90.54,90.38,90.38,10
20110501|2011-02-17 04:30,17,90.51,90.51,90.51,90.51,3
20110501|2011-02-17 05:00,17,90.57,90.57,90.57,90.57,1
20110501|2011-02-17 05:30,17,90.6,90.6,90.52,90.52,6
20110501|2011-02-17 06:00,17,90.47,90.48,90.45,90.45,14
20110501|2011-02-17 06:30,17,90.46,90.75,90.46,90.75,40
20110501|2011-02-17 07:00,17,90.74,90.78,90.53,90.53,10
20110501|2011-02-17 07:30,17,90.58,91.03,90.54,90.62,112
20110501|2011-02-17 08:00,17,90.63,90.81,90.45,90.6,217
20110501|2011-02-17 08:30,17,90.68,90.84,90.52,90.7,218
20110501|2011-02-17 09:00,17,90.65,90.75,90.55,90.73,443
20110501|2011-02-17 09:30,17,90.74,91.02,90.62,91.02,120
20110501|2011-02-17 10:00,17,91.03,91.04,90.69,90.92,113
20110501|2011-02-17 10:30,17,90.91,90.95,90.71,90.84,228
20110501|2011-02-17 11:00,17,90.87,90.95,90.74,90.95,527
20110501|2011-02-17 11:30,17,90.87,90.93,90.56,90.71,142
20110501|2011-02-17 12:00,17,90.81,91.29,90.72,91.03,617
20110501|2011-02-17 12:30,17,91.01,91.13,90.81,90.81,165
20110501|2011-02-17 13:00,17,90.77,91.27,90.5,91.09,467
20110501|2011-02-17 13:30,17,91.07,91.12,90.93,91.04,78
20110501|2011-02-17 14:00,17,91.1,91.21,91.09,91.2,25
20110501|2011-02-17 14:30,17,91.19,91.53,91.19,91.43,96
20110501|2011-02-17 15:00,17,91.4,91.4,91.38,91.38,4
20110501|2011-02-17 15:30,17,91.37,91.37,91.37,91.37,1
20110501|2011-02-17 16:30,17,91.48,91.56,91.43,91.43,3
20110501|2011-02-17 19:00,18,91.3,91.3,91.3,91.3,1
20110501|2011-02-17 19:30,18,91.27,91.27,91.27,91.27,20
20110501|2011-02-17 20:30,18,91.21,91.21,91.21,91.21,4
20110501|2011-02-17 21:30,18,91.2,91.2,91.2,91.2,2
20110501|2011-02-17 22:30,18,91.25,91.25,91.25,91.25,10
20110501|2011-02-17 23:30,18,91.13,91.19,91.13,91.19,7
20110501|2011-02-18 01:00,18,90.99,90.99,90.99,90.99,1
20110501|2011-02-18 01:30,18,91.17,91.19,91.11,91.12,21
20110501|2011-02-18 02:00,18,91.14,91.31,91.12,91.24,43
20110501|2011-02-18 02:30,18,91.31,91.46,91.31,91.42,31
20110501|2011-02-18 03:00,18,91.52,91.58,91.48,91.51,44
20110501|2011-02-18 03:30,18,91.47,91.47,91.37,91.4,38
20110501|2011-02-18 04:00,18,91.34,91.34,90.95,91.27,148
20110501|2011-02-18 04:30,18,91.24,91.24,91.16,91.18,31
20110501|2011-02-18 05:00,18,91.14,91.42,91.14,91.38,65
20110501|2011-02-18 05:30,18,91.37,91.37,91.31,91.31,11
20110501|2011-02-18 06:00,18,91.38,91.52,91.38,91.43,46
20110501|2011-02-18 06:30,18,91.44,91.73,91.23,91.53,529
20110501|2011-02-18 07:00,18,91.55,91.86,91.55,91.76,201
20110501|2011-02-18 07:30,18,91.77,91.93,91.66,91.82,165
20110501|2011-02-18 08:00,18,91.81,92.21,91.76,91.92,767
20110501|2011-02-18 08:30,18,91.93,92.32,91.91,92.07,634
20110501|2011-02-18 09:00,18,92.07,92.77,92.06,92.54,892
20110501|2011-02-18 09:30,18,92.53,92.79,92.49,92.69,303
20110501|2011-02-18 10:00,18,92.76,93.14,92.7,92.99,411
20110501|2011-02-18 10:30,18,92.96,93.22,92.79,92.81,448
20110501|2011-02-18 11:00,18,92.81,92.93,92.67,92.73,447
20110501|2011-02-18 11:30,18,92.7,92.8,92.45,92.69,211
20110501|2011-02-18 12:00,18,92.66,92.66,91.27,91.44,624
20110501|2011-02-18 12:30,18,91.3,92.09,91.3,92.09,606
20110501|2011-02-18 13:00,18,92.05,92.57,92.04,92.37,451
20110501|2011-02-18 13:30,18,92.36,92.41,92.26,92.29,157
20110501|2011-02-18 14:00,18,92.26,92.36,92.24,92.36,21
20110501|2011-02-18 14:30,18,92.39,92.47,92.33,92.36,69
20110501|2011-02-18 15:00,18,92.42,92.51,92.38,92.51,18
20110501|2011-02-18 15:30,18,92.48,92.5,92.47,92.47,5
20110501|2011-02-18 16:00,18,92.47,92.47,92.47,92.47,1
20110501|2011-02-20 17:30,20,92.91,93.08,92.91,93.08,6
20110501|2011-02-20 18:00,21,93.17,93.38,93.17,93.38,24
20110501|2011-02-20 18:30,21,93.5,93.5,93.43,93.43,6
20110501|2011-02-20 19:00,21,93.43,93.61,93.4,93.51,29
20110501|2011-02-20 19:30,21,93.54,93.55,93.4,93.54,13
20110501|2011-02-20 20:00,21,93.4,93.4,93.37,93.37,2
20110501|2011-02-20 20:30,21,93.43,93.43,93.33,93.4,8
20110501|2011-02-20 21:00,21,93.37,93.56,93.37,93.47,8
20110501|2011-02-20 22:00,21,93.53,93.55,93.52,93.52,15
20110501|2011-02-20 22:30,21,93.48,93.48,93.48,93.48,1
20110501|2011-02-20 23:00,21,93.5,93.5,93.5,93.5,1
20110501|2011-02-20 23:30,21,93.58,93.58,93.55,93.55,27
20110501|2011-02-21 00:30,21,93.55,93.55,93.55,93.55,2
20110501|2011-02-21 01:00,21,93.56,93.56,93.49,93.52,3
20110501|2011-02-21 01:30,21,93.68,94.09,93.68,94.05,16
20110501|2011-02-21 02:00,21,94.18,94.19,94.01,94.12,76
20110501|2011-02-21 02:30,21,94.09,94.46,94.02,94.35,188
20110501|2011-02-21 03:00,21,94.38,94.54,94.3,94.54,151
20110501|2011-02-21 03:30,21,94.45,94.53,94.37,94.44,83
20110501|2011-02-21 04:00,21,94.45,95.67,94.44,95.67,173
20110501|2011-02-21 04:30,21,95.66,95.66,95.09,95.45,383
20110501|2011-02-21 05:00,21,95.46,95.49,95.25,95.25,52
20110501|2011-02-21 05:30,21,95.29,95.34,95.15,95.15,71
20110501|2011-02-21 06:00,21,95.14,95.31,95.09,95.17,98
20110501|2011-02-21 06:30,21,95.21,95.27,95.11,95.18,129
20110501|2011-02-21 07:00,21,95.08,95.09,94.96,95.04,20
20110501|2011-02-21 07:30,21,95.09,95.09,94.77,95.01,48
20110501|2011-02-21 08:00,21,95.06,95.5,95.03,95.26,97
20110501|2011-02-21 08:30,21,95.29,95.44,95.29,95.33,37
20110501|2011-02-21 09:00,21,95.34,95.84,95.34,95.84,70
20110501|2011-02-21 09:30,21,95.81,96.06,95.77,95.91,73
20110501|2011-02-21 10:00,21,95.94,96.1,95.94,96.03,60
20110501|2011-02-21 10:30,21,96.04,96.15,95.86,96.09,110
20110501|2011-02-21 11:00,21,96.1,96.62,96.01,96.45,139
20110501|2011-02-21 11:30,21,96.45,96.91,96.41,96.91,124
20110501|2011-02-21 12:00,21,96.86,97.1,96.86,97.01,36
20110501|2011-02-21 12:30,21,97,97.31,97,97.21,20
20110501|2011-02-21 13:00,21,97.36,98.58,97.36,98.58,14
20110501|2011-02-21 13:30,21,98.95,99,98.61,99,13
20110501|2011-02-21 14:00,21,99.04,99.31,98.81,98.81,14
20110501|2011-02-21 14:30,21,99.2,99.2,98.69,99.05,135
20110501|2011-02-21 15:00,21,99.22,99.22,99.22,99.22,2
20110501|2011-02-21 15:30,21,99.02,99.02,99.02,99.02,1
20110501|2011-02-21 16:30,21,98.93,98.93,98.71,98.9,7
20110501|2011-02-21 17:00,21,98.6,98.6,98.55,98.55,2
20110501|2011-02-21 19:00,22,98.72,98.75,97.9,97.9,18
20110501|2011-02-21 19:30,22,97.96,98,97.96,98,10
20110501|2011-02-21 20:00,22,97.95,98.13,97.91,98.13,3
20110501|2011-02-21 20:30,22,98.19,98.29,98.19,98.28,100
20110501|2011-02-21 21:00,22,98,98.06,98,98.06,50
20110501|2011-02-21 21:30,22,98.11,98.11,98.11,98.11,20
20110501|2011-02-21 23:00,22,98.3,98.3,98.3,98.3,4
20110501|2011-02-22 00:00,22,98.79,98.86,98.79,98.86,43
20110501|2011-02-22 00:30,22,98.86,99.54,98.86,99.54,34
20110501|2011-02-22 01:00,22,99.5,99.53,99.23,99.36,64
20110501|2011-02-22 01:30,22,99.36,99.41,98.5,98.7,99
20110501|2011-02-22 02:00,22,98.67,99.1,98.59,98.95,169
20110501|2011-02-22 02:30,22,99.04,99.66,98.99,99.49,246
20110501|2011-02-22 03:00,22,99.49,99.73,99.14,99.15,210
20110501|2011-02-22 03:30,22,99.16,99.22,98.32,98.99,282
20110501|2011-02-22 04:00,22,98.98,98.98,98.09,98.11,206
20110501|2011-02-22 04:30,22,98.1,98.18,97.76,97.83,179
20110501|2011-02-22 05:00,22,97.84,98.19,97.8,98.08,251
20110501|2011-02-22 05:30,22,98.05,98.19,97.93,97.95,298
20110501|2011-02-22 06:00,22,97.97,97.97,97.28,97.71,652
20110501|2011-02-22 06:30,22,97.73,97.91,97.37,97.61,500
20110501|2011-02-22 07:00,22,97.66,97.88,97.4,97.81,467
20110501|2011-02-22 07:30,22,97.92,98.53,97.78,98.52,981
20110501|2011-02-22 08:00,22,98.46,98.66,97.59,98.05,699
20110501|2011-02-22 08:30,22,97.86,97.87,96.23,96.29,1565
20110501|2011-02-22 09:00,22,96.39,96.85,96.19,96.53,619
20110501|2011-02-22 09:30,22,96.5,96.69,95.38,96.29,632
20110501|2011-02-22 10:00,22,96.23,96.98,96.05,96.85,512
20110501|2011-02-22 10:30,22,96.85,96.85,95.88,96.27,447
20110501|2011-02-22 11:00,22,96.1,96.69,95.9,96.49,472
20110501|2011-02-22 11:30,22,96.59,96.61,96.02,96.03,122
20110501|2011-02-22 12:00,22,96.13,96.44,95.48,95.88,277
20110501|2011-02-22 12:30,22,95.89,96.48,95.8,96.35,165
20110501|2011-02-22 13:00,22,96.38,96.88,96.15,96.81,582
20110501|2011-02-22 13:30,22,96.81,96.81,96.5,96.77,136
20110501|2011-02-22 14:00,22,96.8,96.82,96.56,96.63,24
20110501|2011-02-22 14:30,22,96.64,96.78,96.48,96.51,25
20110501|2011-02-22 15:00,22,96.51,96.62,96.51,96.61,17
20110501|2011-02-22 15:30,22,96.74,97.11,96.72,97.11,31
20110501|2011-02-22 16:00,22,96.84,96.84,96.8,96.8,2
20110501|2011-02-22 19:00,23,96.73,96.81,96.66,96.76,9
20110501|2011-02-22 20:00,23,97.16,97.16,97.16,97.16,1
20110501|2011-02-22 21:00,23,97.21,97.21,97.2,97.2,7
20110501|2011-02-22 21:30,23,96.97,97.03,96.97,97.03,6
20110501|2011-02-22 22:30,23,96.78,96.78,96.68,96.75,4
20110501|2011-02-23 00:30,23,97.2,97.2,97.2,97.2,15
20110501|2011-02-23 01:00,23,97.25,97.25,97.25,97.25,30
20110501|2011-02-23 01:30,23,97.39,97.39,97.34,97.34,2
20110501|2011-02-23 02:00,23,97.31,97.38,97.04,97.33,110
20110501|2011-02-23 02:30,23,97.34,97.48,97.19,97.39,153
20110501|2011-02-23 03:00,23,97.4,97.6,97.38,97.59,188
20110501|2011-02-23 03:30,23,97.63,97.63,97.4,97.4,29
20110501|2011-02-23 04:00,23,97.4,97.4,96.92,97,212
20110501|2011-02-23 04:30,23,97.01,97.3,96.97,97.29,37
20110501|2011-02-23 05:00,23,97.19,97.48,97.16,97.32,100
20110501|2011-02-23 05:30,23,97.25,97.57,97.19,97.37,105
20110501|2011-02-23 06:00,23,97.41,97.61,97.35,97.61,134
20110501|2011-02-23 06:30,23,97.62,97.73,97.24,97.38,125
20110501|2011-02-23 07:00,23,97.37,97.72,97.04,97.68,321
20110501|2011-02-23 07:30,23,97.62,97.89,97.27,97.79,235
20110501|2011-02-23 08:00,23,97.8,98.34,97.69,98.05,609
20110501|2011-02-23 08:30,23,97.98,99.33,97.98,99.24,1196
20110501|2011-02-23 09:00,23,99.22,99.22,98.54,98.77,730
20110501|2011-02-23 09:30,23,98.8,99.21,98.76,99.07,583
20110501|2011-02-23 10:00,23,99.09,99.61,98.84,99.37,963
20110501|2011-02-23 10:30,23,99.36,100.37,99.32,100.34,665
20110501|2011-02-23 11:00,23,100.35,101.28,100.11,101.28,698
20110501|2011-02-23 11:30,23,101.26,101.34,100.69,101.22,458
20110501|2011-02-23 12:00,23,101.1,101.43,100.35,100.88,344
20110501|2011-02-23 12:30,23,100.92,100.92,100.23,100.61,352
20110501|2011-02-23 13:00,23,100.66,100.71,99.48,99.78,455
20110501|2011-02-23 13:30,23,99.75,99.8,99.55,99.74,253
20110501|2011-02-23 14:00,23,99.75,100.3,99.72,100.08,97
20110501|2011-02-23 14:30,23,100.04,100.1,99.93,100.1,12
20110501|2011-02-23 15:00,23,100.14,100.48,100.11,100.48,29
20110501|2011-02-23 15:30,23,100.51,100.6,100.41,100.6,49
20110501|2011-02-23 16:00,23,100.6,100.6,100.6,100.6,1
20110501|2011-02-23 19:30,24,100.79,100.84,100.79,100.84,3
20110501|2011-02-23 20:00,24,100.99,101.13,100.99,101.13,6
20110501|2011-02-23 21:00,24,100.92,100.92,100.66,100.66,8
20110501|2011-02-23 22:00,24,100.6,100.64,100.5,100.5,8
20110501|2011-02-23 23:00,24,100.37,100.37,100.3,100.36,4
20110501|2011-02-23 23:30,24,100.61,100.61,100.57,100.57,2
20110501|2011-02-24 00:00,24,100.48,100.64,100.48,100.64,11
20110501|2011-02-24 00:30,24,100.66,101.12,100.66,101.01,77
20110501|2011-02-24 01:00,24,100.94,101.34,100.94,101.34,36
20110501|2011-02-24 01:30,24,101.31,104.97,101.26,103.26,133
20110501|2011-02-24 02:00,24,103.4,103.7,102.84,103.5,199
20110501|2011-02-24 02:30,24,103.45,103.55,102.99,103.25,36
20110501|2011-02-24 03:00,24,103.25,104.21,103.25,103.65,438
20110501|2011-02-24 03:30,24,103.68,103.7,102.53,103.06,345
20110501|2011-02-24 04:00,24,103,103.1,101.68,102,341
20110501|2011-02-24 04:30,24,102.18,102.56,102.03,102.36,202
20110501|2011-02-24 05:00,24,102.29,102.67,102.14,102.57,65
20110501|2011-02-24 05:30,24,102.49,102.63,101.93,102.14,72
20110501|2011-02-24 06:00,24,102.3,102.55,102.09,102.28,118
20110501|2011-02-24 06:30,24,102.25,103.31,102.24,103.04,553
20110501|2011-02-24 07:00,24,103.05,103.06,101.84,102.37,432
20110501|2011-02-24 07:30,24,102.33,102.6,101.76,102.14,357
20110501|2011-02-24 08:00,24,102.06,102.12,100.74,101.21,704
20110501|2011-02-24 08:30,24,101.25,102.1,101.1,101.54,641
20110501|2011-02-24 09:00,24,101.52,101.62,100.32,100.85,847
20110501|2011-02-24 09:30,24,100.82,101.24,100.34,100.59,261
20110501|2011-02-24 10:00,24,100.6,101.11,99.84,100.29,712
20110501|2011-02-24 10:30,24,100.33,101.12,100.3,100.95,235
20110501|2011-02-24 11:00,24,100.99,101.37,100.86,101.27,320
20110501|2011-02-24 11:30,24,101.32,101.41,100.62,100.78,336
20110501|2011-02-24 12:00,24,100.78,101.39,100.76,101.14,220
20110501|2011-02-24 12:30,24,101.1,101.1,100.79,100.85,250
20110501|2011-02-24 13:00,24,100.87,100.99,98.52,98.8,1423
20110501|2011-02-24 13:30,24,98.8,98.87,98.2,98.79,187
20110501|2011-02-24 14:00,24,98.72,98.81,97.57,97.63,112
20110501|2011-02-24 14:30,24,97.59,97.84,97.16,97.84,245
20110501|2011-02-24 15:00,24,98.03,98.22,97.94,98.22,10
20110501|2011-02-24 15:30,24,98.01,98.24,97.94,98.21,22
20110501|2011-02-24 16:00,24,98.34,98.34,98.31,98.31,2
20110501|2011-02-24 19:00,25,98.76,98.94,98.76,98.79,25
20110501|2011-02-24 19:30,25,98.56,98.56,98.45,98.45,4
20110501|2011-02-24 20:00,25,98.55,98.55,98.1,98.16,22
20110501|2011-02-24 20:30,25,98.27,98.5,98.27,98.47,18
20110501|2011-02-24 21:00,25,98.62,98.75,98.62,98.75,2
20110501|2011-02-24 22:00,25,98.74,98.74,98.74,98.74,10
20110501|2011-02-24 22:30,25,98.98,99.28,98.98,99.28,20
20110501|2011-02-24 23:00,25,99.43,99.43,99.43,99.43,1
20110501|2011-02-24 23:30,25,98.88,98.88,98.88,98.88,1
20110501|2011-02-25 00:30,25,99.23,99.75,99.23,99.72,4
20110501|2011-02-25 01:00,25,99.77,99.92,99.77,99.92,13
20110501|2011-02-25 01:30,25,99.92,100.66,99.91,100.24,51
20110501|2011-02-25 02:00,25,100.16,100.18,99.65,99.97,57
20110501|2011-02-25 02:30,25,99.76,99.78,99.76,99.78,3
20110501|2011-02-25 03:00,25,99.49,99.49,99.1,99.38,51
20110501|2011-02-25 03:30,25,99.26,99.26,98.56,98.76,23
20110501|2011-02-25 04:00,25,98.84,99.36,98.76,99.36,79
20110501|2011-02-25 04:30,25,99.22,99.31,98.97,99.3,41
20110501|2011-02-25 05:00,25,99.3,99.48,99.23,99.23,35
20110501|2011-02-25 05:30,25,99.21,99.42,98.85,98.85,32
20110501|2011-02-25 06:00,25,98.93,99.38,98.91,99.18,99
20110501|2011-02-25 06:30,25,99.15,99.41,98.97,99.41,49
20110501|2011-02-25 07:00,25,99.41,99.45,98.35,98.78,251
20110501|2011-02-25 07:30,25,98.63,98.65,97.68,98.52,428
20110501|2011-02-25 08:00,25,98.51,99.19,98.51,98.9,280
20110501|2011-02-25 08:30,25,98.76,98.79,98.24,98.65,291
20110501|2011-02-25 09:00,25,98.37,98.88,98.06,98.79,290
20110501|2011-02-25 09:30,25,98.77,99.03,98.39,98.89,154
20110501|2011-02-25 10:00,25,98.92,99.21,98.34,99.15,584
20110501|2011-02-25 10:30,25,99.18,99.18,98.55,98.95,239
20110501|2011-02-25 11:00,25,99.08,99.17,98.61,98.67,135
20110501|2011-02-25 11:30,25,98.77,99.16,98.75,98.95,40
20110501|2011-02-25 12:00,25,98.97,98.98,98.75,98.9,49
20110501|2011-02-25 12:30,25,98.98,99.8,98.98,99.49,597
20110501|2011-02-25 13:00,25,99.54,99.8,98.71,99.49,424
20110501|2011-02-25 13:30,25,99.49,99.74,99.38,99.63,102
20110501|2011-02-25 14:00,25,99.67,99.67,99.56,99.56,8
20110501|2011-02-25 14:30,25,99.77,99.77,99.61,99.62,20
20110501|2011-02-25 15:00,25,99.69,99.69,99.56,99.56,8
20110501|2011-02-25 15:30,25,99.71,99.71,99.65,99.65,18
20110501|2011-02-25 16:00,25,99.66,99.82,99.66,99.82,2
20110501|2011-02-27 17:00,27,100.46,100.46,100.46,100.46,1
20110501|2011-02-27 18:30,28,100.95,100.95,100.95,100.95,3
20110501|2011-02-27 19:00,28,100.95,100.95,100.86,100.89,31
20110501|2011-02-27 19:30,28,101.08,101.08,101.04,101.04,51
20110501|2011-02-27 20:00,28,100.9,100.9,100.88,100.88,2
20110501|2011-02-27 20:30,28,100.95,100.95,100.95,100.95,7
20110501|2011-02-27 21:00,28,100.98,100.98,100.96,100.96,2
20110501|2011-02-27 21:30,28,101.07,101.15,101.07,101.15,27
20110501|2011-02-27 22:00,28,100.95,100.99,100.9,100.99,18
20110501|2011-02-27 22:30,28,100.98,101.03,100.93,101.03,7
20110501|2011-02-27 23:30,28,100.87,100.87,100.83,100.83,3
20110501|2011-02-28 00:00,28,100.85,100.85,100.85,100.85,22
20110501|2011-02-28 00:30,28,100.85,100.91,100.85,100.91,22
20110501|2011-02-28 01:00,28,100.88,100.88,100.7,100.86,10
20110501|2011-02-28 01:30,28,100.94,100.94,100.85,100.85,2
20110501|2011-02-28 02:00,28,100.82,100.82,100.56,100.56,14
20110501|2011-02-28 02:30,28,100.51,100.55,100.47,100.47,5
20110501|2011-02-28 03:00,28,100.46,100.46,100.17,100.17,10
20110501|2011-02-28 03:30,28,100.12,100.2,100.07,100.2,95
20110501|2011-02-28 04:00,28,100.12,100.12,99.14,99.44,163
20110501|2011-02-28 04:30,28,99.42,99.53,99.24,99.4,15
20110501|2011-02-28 05:00,28,99.45,99.48,99.41,99.41,13
20110501|2011-02-28 05:30,28,99.42,99.51,99.39,99.46,23
20110501|2011-02-28 06:00,28,99.45,100,99.45,99.8,57
20110501|2011-02-28 06:30,28,99.83,99.83,99.16,99.27,43
20110501|2011-02-28 07:00,28,99.21,99.24,98.63,98.9,154
20110501|2011-02-28 07:30,28,99.13,99.36,98.71,98.76,149
20110501|2011-02-28 08:00,28,98.74,99.33,98.66,99.09,284
20110501|2011-02-28 08:30,28,99.1,99.23,98.34,98.34,462
20110501|2011-02-28 09:00,28,98.4,98.96,98.4,98.95,251
20110501|2011-02-28 09:30,28,98.95,99.73,98.68,99.48,406
20110501|2011-02-28 10:00,28,99.58,99.61,99.09,99.42,213
20110501|2011-02-28 10:30,28,99.35,99.35,98.8,98.8,98
20110501|2011-02-28 11:00,28,98.81,99.23,98.79,99.11,71
20110501|2011-02-28 11:30,28,99.17,99.44,99.17,99.39,49
20110501|2011-02-28 12:00,28,99.43,99.58,99.4,99.43,70
20110501|2011-02-28 12:30,28,99.45,99.65,99.45,99.49,81
20110501|2011-02-28 13:00,28,99.51,99.63,98.5,98.75,610
20110501|2011-02-28 13:30,28,98.71,98.89,98.69,98.76,84
20110501|2011-02-28 14:00,28,98.69,98.72,98.62,98.62,46
20110501|2011-02-28 14:30,28,98.54,98.76,98.46,98.69,21
20110501|2011-02-28 15:00,28,98.6,98.6,98.5,98.52,5
20110501|2011-02-28 15:30,28,98.52,98.61,98.52,98.61,2
20110501|2011-02-28 19:30,1,98.62,98.62,98.62,98.62,1
20110501|2011-02-28 20:30,1,98.75,98.75,98.75,98.75,1
20110501|2011-02-28 21:00,1,98.78,98.78,98.78,98.78,1
20110501|2011-02-28 22:30,1,99.13,99.13,99.13,99.13,15
20110501|2011-02-28 23:00,1,99.05,99.05,99.05,99.05,1
20110501|2011-02-28 23:30,1,99.12,99.14,99.06,99.06,11
20110501|2011-03-01 00:00,1,99.09,99.09,99.09,99.09,1
20110501|2011-03-01 00:30,1,99.21,99.22,99.09,99.09,12
20110501|2011-03-01 01:00,1,99.09,99.1,99.08,99.08,25
20110501|2011-03-01 01:30,1,99.06,99.06,98.97,99,49
20110501|2011-03-01 02:00,1,98.99,99.03,98.68,98.86,88
20110501|2011-03-01 02:30,1,98.87,98.96,98.84,98.85,13
20110501|2011-03-01 03:00,1,98.85,99.09,98.85,99.07,19
20110501|2011-03-01 03:30,1,99.02,99.07,98.88,98.88,14
20110501|2011-03-01 04:00,1,99.02,99.2,98.97,99.19,26
20110501|2011-03-01 04:30,1,99.19,99.19,99.02,99.03,30
20110501|2011-03-01 05:00,1,98.98,99,98.75,98.83,20
20110501|2011-03-01 05:30,1,98.7,98.74,98.61,98.72,34
20110501|2011-03-01 06:00,1,98.81,99.69,98.8,99.69,274
20110501|2011-03-01 06:30,1,99.47,99.79,99.41,99.56,62
20110501|2011-03-01 07:00,1,99.63,99.79,99.25,99.36,113
20110501|2011-03-01 07:30,1,99.39,99.66,99.34,99.55,116
20110501|2011-03-01 08:00,1,99.53,99.73,99.21,99.64,466
20110501|2011-03-01 08:30,1,99.62,100.53,99.53,100.27,649
20110501|2011-03-01 09:00,1,100.29,100.33,99.92,100.16,283
20110501|2011-03-01 09:30,1,100.08,100.47,100.06,100.19,110
20110501|2011-03-01 10:00,1,100.19,100.29,99.95,100.26,92
20110501|2011-03-01 10:30,1,100.27,100.74,100.06,100.72,441
20110501|2011-03-01 11:00,1,100.71,100.91,100.52,100.71,261
20110501|2011-03-01 11:30,1,100.72,100.78,100.28,100.5,213
20110501|2011-03-01 12:00,1,100.47,100.81,100.46,100.76,69
20110501|2011-03-01 12:30,1,100.76,100.76,100.13,100.44,171
20110501|2011-03-01 13:00,1,100.54,101.43,100.54,101.39,589
20110501|2011-03-01 13:30,1,101.35,101.43,101.32,101.43,85
20110501|2011-03-01 14:00,1,101.42,101.42,101.3,101.39,141
20110501|2011-03-01 14:30,1,101.45,101.96,101.41,101.96,135
20110501|2011-03-01 15:00,1,101.94,102.4,101.84,102.13,68
20110501|2011-03-01 15:30,1,102.24,102.35,102.17,102.31,28
20110501|2011-03-01 16:00,1,102.27,102.29,102.27,102.28,5
20110501|2011-03-01 19:00,2,101.99,101.99,101.98,101.98,2
20110501|2011-03-01 19:30,2,101.99,101.99,101.95,101.95,4
20110501|2011-03-01 20:00,2,101.97,101.97,101.95,101.95,3
20110501|2011-03-01 20:30,2,101.95,101.95,101.95,101.95,10
20110501|2011-03-01 21:00,2,101.98,101.99,101.7,101.7,8
20110501|2011-03-01 21:30,2,101.78,101.78,101.78,101.78,106
20110501|2011-03-01 22:00,2,101.64,101.64,101.64,101.64,1
20110501|2011-03-01 22:30,2,101.9,101.9,101.87,101.88,3
20110501|2011-03-01 23:00,2,102,102.01,102,102.01,6
20110501|2011-03-01 23:30,2,102.05,102.1,102.05,102.1,18
20110501|2011-03-02 00:30,2,101.84,101.84,101.6,101.6,36
20110501|2011-03-02 01:00,2,101.85,101.86,101.7,101.7,9
20110501|2011-03-02 01:30,2,101.68,101.77,101.47,101.47,18
20110501|2011-03-02 02:00,2,101.43,101.44,100.96,101.28,251
20110501|2011-03-02 02:30,2,101.32,101.58,101.32,101.5,72
20110501|2011-03-02 03:00,2,101.6,102.17,101.6,101.98,150
20110501|2011-03-02 03:30,2,102.01,102.02,101.71,101.73,74
20110501|2011-03-02 04:00,2,101.7,101.76,101.3,101.67,90
20110501|2011-03-02 04:30,2,101.71,101.82,101.53,101.64,36
20110501|2011-03-02 05:00,2,101.49,101.71,101.49,101.71,15
20110501|2011-03-02 05:30,2,101.72,101.8,101.61,101.8,27
20110501|2011-03-02 06:00,2,101.78,101.87,101.67,101.68,58
20110501|2011-03-02 06:30,2,101.71,101.72,101.37,101.5,52
20110501|2011-03-02 07:00,2,101.53,102.76,101.53,102.69,380
20110501|2011-03-02 07:30,2,102.61,103.01,102.37,102.75,395
20110501|2011-03-02 08:00,2,102.65,102.83,101.86,102.08,559
20110501|2011-03-02 08:30,2,102.2,102.39,101.87,101.87,180
20110501|2011-03-02 09:00,2,101.82,102.28,101.8,101.92,305
20110501|2011-03-02 09:30,2,102.23,102.45,101.24,102.05,830
20110501|2011-03-02 10:00,2,102.06,103.21,101.76,103.21,585
20110501|2011-03-02 10:30,2,103.21,103.73,103.03,103.5,551
20110501|2011-03-02 11:00,2,103.51,103.93,103.17,103.63,301
20110501|2011-03-02 11:30,2,103.68,103.68,102.89,103.08,179
20110501|2011-03-02 12:00,2,103,103.37,102.83,103.13,249
20110501|2011-03-02 12:30,2,103.14,103.75,103.02,103.67,570
20110501|2011-03-02 13:00,2,103.58,103.75,103.03,103.51,808
20110501|2011-03-02 13:30,2,103.5,103.55,103.14,103.16,141
20110501|2011-03-02 14:00,2,103.12,103.46,102.97,103.38,147
20110501|2011-03-02 14:30,2,103.47,103.7,103.47,103.65,33
20110501|2011-03-02 15:00,2,103.71,103.73,103.71,103.73,17
20110501|2011-03-02 15:30,2,103.72,103.75,103.7,103.75,5
20110501|2011-03-02 20:00,3,103.91,103.91,103.91,103.91,6
20110501|2011-03-02 22:30,3,103.75,103.75,103.55,103.55,17
20110501|2011-03-02 23:00,3,103.81,103.81,103.81,103.81,1
20110501|2011-03-02 23:30,3,103.73,103.73,102.92,102.92,9
20110501|2011-03-03 00:00,3,102.98,103.04,101.74,102.29,79
20110501|2011-03-03 00:30,3,102.3,102.4,102.02,102.17,74
20110501|2011-03-03 01:00,3,102.32,102.7,102.32,102.37,11
20110501|2011-03-03 01:30,3,102.45,102.51,102.45,102.51,2
20110501|2011-03-03 02:00,3,102.35,103.13,102.35,103.1,163
20110501|2011-03-03 02:30,3,103.04,103.3,102.95,103.28,168
20110501|2011-03-03 03:00,3,103.29,103.34,103,103.14,72
20110501|2011-03-03 03:30,3,103.24,103.24,102.9,103.12,81
20110501|2011-03-03 04:00,3,103.12,103.2,103.03,103.14,71
20110501|2011-03-03 04:30,3,103.12,103.3,102.9,102.9,104
20110501|2011-03-03 05:00,3,102.94,103.18,102.89,103.12,35
20110501|2011-03-03 05:30,3,103.14,103.24,102.96,103,175
20110501|2011-03-03 06:00,3,102.96,103.13,102.83,102.91,77
20110501|2011-03-03 06:30,3,102.9,102.96,102.08,102.36,239
20110501|2011-03-03 07:00,3,102.38,102.51,102.12,102.43,242
20110501|2011-03-03 07:30,3,102.35,102.69,101.91,102.34,404
20110501|2011-03-03 08:00,3,102.34,102.7,102.33,102.46,161
20110501|2011-03-03 08:30,3,102.49,103.22,102.49,102.77,473
20110501|2011-03-03 09:00,3,102.81,103.42,102.63,103.2,404
20110501|2011-03-03 09:30,3,103.2,103.27,102.23,102.97,769
20110501|2011-03-03 10:00,3,102.85,102.92,102.41,102.67,288
20110501|2011-03-03 10:30,3,102.63,102.73,102.1,102.21,343
20110501|2011-03-03 11:00,3,102.13,102.28,101.77,101.95,649
20110501|2011-03-03 11:30,3,101.94,102.1,101.34,101.81,470
20110501|2011-03-03 12:00,3,101.73,102.34,101.53,102.33,297
20110501|2011-03-03 12:30,3,102.18,102.51,101.89,102.48,292
20110501|2011-03-03 13:00,3,102.39,103.14,102.27,103.1,573
20110501|2011-03-03 13:30,3,103.14,103.21,102.84,102.97,105
20110501|2011-03-03 14:00,3,102.96,103.1,102.96,103.05,17
20110501|2011-03-03 14:30,3,103.11,103.12,103.03,103.09,59
20110501|2011-03-03 15:00,3,103.09,103.1,103,103.01,5
20110501|2011-03-03 15:30,3,103,103.07,102.99,102.99,13
20110501|2011-03-03 16:00,3,102.79,102.79,102.79,102.79,1
20110501|2011-03-03 19:00,4,103,103,103,103,4
20110501|2011-03-03 20:00,4,103.58,103.58,103.46,103.46,7
20110501|2011-03-03 20:30,4,103.39,103.41,103.39,103.41,4
20110501|2011-03-03 21:30,4,103.46,103.48,103.43,103.43,9
20110501|2011-03-03 22:30,4,103.1,103.1,103.1,103.1,10
20110501|2011-03-03 23:00,4,103.18,103.18,103.18,103.18,1
20110501|2011-03-03 23:30,4,103.08,103.15,103.08,103.15,6
20110501|2011-03-04 00:00,4,103.37,103.57,103.37,103.57,13
20110501|2011-03-04 00:30,4,103.4,103.4,103.4,103.4,5
20110501|2011-03-04 01:00,4,103.31,103.55,103.31,103.55,11
20110501|2011-03-04 01:30,4,103.6,103.95,103.6,103.9,127
20110501|2011-03-04 02:00,4,103.9,103.99,103.75,103.99,52
20110501|2011-03-04 02:30,4,103.94,104.15,103.87,103.91,95
20110501|2011-03-04 03:00,4,103.9,103.96,103.9,103.91,16
20110501|2011-03-04 03:30,4,103.91,103.91,103.66,103.71,73
20110501|2011-03-04 04:00,4,103.69,103.72,103.58,103.72,16
20110501|2011-03-04 04:30,4,103.71,103.9,103.54,103.85,20
20110501|2011-03-04 05:00,4,103.81,103.81,103.59,103.71,38
20110501|2011-03-04 05:30,4,103.55,103.64,103.55,103.63,18
20110501|2011-03-04 06:00,4,103.63,103.9,103.63,103.85,80
20110501|2011-03-04 06:30,4,103.94,103.95,103.73,103.88,35
20110501|2011-03-04 07:00,4,103.91,104.36,103.91,104.32,183
20110501|2011-03-04 07:30,4,104.16,104.62,104.15,104.38,376
20110501|2011-03-04 08:00,4,104.39,104.5,103.92,104.38,399
20110501|2011-03-04 08:30,4,104.34,104.65,104.01,104.25,325
20110501|2011-03-04 09:00,4,104.16,105.18,104.06,104.78,770
20110501|2011-03-04 09:30,4,104.69,104.82,104.42,104.74,327
20110501|2011-03-04 10:00,4,104.77,105.01,104.61,104.77,192
20110501|2011-03-04 10:30,4,104.78,104.88,104.48,104.86,245
20110501|2011-03-04 11:00,4,104.85,105.38,104.75,105.14,434
20110501|2011-03-04 11:30,4,105.09,105.34,105,105.04,256
20110501|2011-03-04 12:00,4,104.97,105.42,104.92,104.98,233
20110501|2011-03-04 12:30,4,105.08,105.26,104.77,105.12,436
20110501|2011-03-04 13:00,4,105.2,105.68,105.2,105.55,1029
20110501|2011-03-04 13:30,4,105.47,105.61,105.43,105.58,240
20110501|2011-03-04 14:00,4,105.58,105.98,105.58,105.9,120
20110501|2011-03-04 14:30,4,105.91,105.98,105.67,105.87,40
20110501|2011-03-04 15:00,4,105.78,105.95,105.7,105.92,38
20110501|2011-03-04 15:30,4,105.93,106.16,105.93,106.15,31
20110501|2011-03-04 16:00,4,106.2,106.2,106.2,106.2,1
20110501|2011-03-04 16:30,4,105.79,105.79,105.6,105.6,2
20110501|2011-03-06 17:00,6,105.86,106.1,105.5,105.7,205
20110501|2011-03-06 17:30,6,105.8,105.8,105.77,105.77,7
20110501|2011-03-06 18:30,7,106.38,106.38,106.3,106.3,10
20110501|2011-03-06 19:00,7,106.46,106.46,106.45,106.45,2
20110501|2011-03-06 19:30,7,106.79,107,106.79,106.99,11
20110501|2011-03-06 20:00,7,107.05,107.11,106.91,106.91,13
20110501|2011-03-06 20:30,7,107.06,107.25,106.93,107.23,8
20110501|2011-03-06 21:00,7,107.3,107.48,107.3,107.48,34
20110501|2011-03-06 21:30,7,107.36,107.39,107.36,107.39,3
20110501|2011-03-06 22:00,7,107.4,107.4,107.25,107.31,14
20110501|2011-03-06 22:30,7,107.55,107.55,107.4,107.41,15
20110501|2011-03-06 23:30,7,107.39,107.4,107.36,107.36,5
20110501|2011-03-07 00:00,7,107.47,107.47,107.47,107.47,1
20110501|2011-03-07 00:30,7,107.67,107.67,107.64,107.64,12
20110501|2011-03-07 01:00,7,107.7,107.78,107.59,107.78,21
20110501|2011-03-07 01:30,7,107.64,107.66,107.46,107.46,14
20110501|2011-03-07 02:00,7,107.26,107.43,107,107.43,163
20110501|2011-03-07 02:30,7,107.48,107.48,107.32,107.32,28
20110501|2011-03-07 03:00,7,107.27,107.44,107.23,107.26,36
20110501|2011-03-07 03:30,7,107.25,107.36,107.2,107.36,118
20110501|2011-03-07 04:00,7,107.4,107.66,107.4,107.66,134
20110501|2011-03-07 04:30,7,107.65,108.1,107.48,107.95,205
20110501|2011-03-07 05:00,7,107.87,107.97,107.87,107.96,26
20110501|2011-03-07 05:30,7,107.92,107.96,107.72,107.91,39
20110501|2011-03-07 06:00,7,107.97,107.99,107.76,107.98,22
20110501|2011-03-07 06:30,7,108,108.22,107.91,108.22,87
20110501|2011-03-07 07:00,7,108.19,108.21,107.64,107.67,225
20110501|2011-03-07 07:30,7,107.77,108.15,107.69,108,211
20110501|2011-03-07 08:00,7,107.99,108.02,106.63,107.14,918
20110501|2011-03-07 08:30,7,107.16,107.21,105.99,106.3,865
20110501|2011-03-07 09:00,7,106.29,107.06,106.16,106.77,441
20110501|2011-03-07 09:30,7,106.87,107.16,106.59,106.79,303
20110501|2011-03-07 10:00,7,106.77,107.13,106.69,106.9,302
20110501|2011-03-07 10:30,7,106.89,106.97,106.1,106.49,809
20110501|2011-03-07 11:00,7,106.49,106.84,106.35,106.4,522
20110501|2011-03-07 11:30,7,106.58,107.34,106.58,107.16,614
20110501|2011-03-07 12:00,7,107.11,107.24,106.24,106.43,582
20110501|2011-03-07 12:30,7,106.47,106.74,106.18,106.59,288
20110501|2011-03-07 13:00,7,106.49,106.98,106.35,106.65,730
20110501|2011-03-07 13:30,7,106.66,106.78,106.55,106.65,128
20110501|2011-03-07 14:00,7,106.64,106.74,106.6,106.63,35
20110501|2011-03-07 14:30,7,106.6,106.6,106,106.16,118
20110501|2011-03-07 15:00,7,106.18,106.28,106.08,106.28,40
20110501|2011-03-07 15:30,7,106.3,106.38,106.06,106.06,13
20110501|2011-03-07 16:00,7,106.08,106.08,106.08,106.08,1
20110501|2011-03-07 16:30,7,106.31,106.31,106.31,106.31,2
20110501|2011-03-07 19:00,8,106.54,106.54,106.53,106.53,5
20110501|2011-03-07 19:30,8,106.41,106.59,106.41,106.59,6
20110501|2011-03-07 20:00,8,106.56,106.56,106.53,106.53,7
20110501|2011-03-07 20:30,8,106.55,106.55,106.39,106.39,9
20110501|2011-03-07 22:00,8,106.13,106.13,106.13,106.13,1
20110501|2011-03-07 23:00,8,106.42,106.42,106.39,106.39,4
20110501|2011-03-07 23:30,8,106.26,106.26,106,106.19,28
20110501|2011-03-08 00:00,8,105.89,105.89,105.16,105.16,48
20110501|2011-03-08 00:30,8,105.3,105.52,105.3,105.4,32
20110501|2011-03-08 01:00,8,105.5,105.5,105.09,105.16,38
20110501|2011-03-08 01:30,8,105.08,105.13,104.67,104.85,88
20110501|2011-03-08 02:00,8,104.96,105.48,104.95,105.32,120
20110501|2011-03-08 02:30,8,105.42,105.65,105.33,105.65,74
20110501|2011-03-08 03:00,8,105.71,105.97,105.58,105.97,168
20110501|2011-03-08 03:30,8,106.15,106.35,106.04,106.26,83
20110501|2011-03-08 04:00,8,106.3,106.57,106.28,106.54,52
20110501|2011-03-08 04:30,8,106.57,106.7,106.5,106.59,298
20110501|2011-03-08 05:00,8,106.63,106.74,106.46,106.71,79
20110501|2011-03-08 05:30,8,106.7,106.7,106.49,106.49,30
20110501|2011-03-08 06:00,8,106.55,106.74,106.27,106.32,76
20110501|2011-03-08 06:30,8,106.36,106.36,105.87,106.17,244
20110501|2011-03-08 07:00,8,106.2,106.76,106.09,106.32,318
20110501|2011-03-08 07:30,8,106.34,107.05,106.25,107,485
20110501|2011-03-08 08:00,8,106.99,107.03,106.5,106.58,724
20110501|2011-03-08 08:30,8,106.5,106.52,104.85,105.05,930
20110501|2011-03-08 09:00,8,105.02,105.8,104.9,105.68,328
20110501|2011-03-08 09:30,8,105.65,106.03,105.5,105.7,310
20110501|2011-03-08 10:00,8,105.92,106.18,105.6,105.96,202
20110501|2011-03-08 10:30,8,105.9,106.08,104.78,104.91,588
20110501|2011-03-08 11:00,8,105,105.73,104.99,105.56,337
20110501|2011-03-08 11:30,8,105.73,106.02,105.62,105.74,299
20110501|2011-03-08 12:00,8,105.71,105.81,105.4,105.63,180
20110501|2011-03-08 12:30,8,105.74,105.88,105.63,105.73,116
20110501|2011-03-08 13:00,8,105.73,106.33,105.73,105.95,306
20110501|2011-03-08 13:30,8,105.99,106.01,105.78,105.79,50
20110501|2011-03-08 14:00,8,105.87,106.02,105.79,105.79,136
20110501|2011-03-08 14:30,8,105.79,105.87,105.65,105.65,57
20110501|2011-03-08 15:00,8,105.66,105.73,105.65,105.71,68
20110501|2011-03-08 15:30,8,105.65,105.7,105.53,105.53,83
20110501|2011-03-08 16:00,8,105.72,105.77,105.69,105.75,5
20110501|2011-03-08 16:30,8,105.72,105.73,105.72,105.73,5
20110501|2011-03-08 19:00,9,105.52,105.63,105.51,105.63,4
20110501|2011-03-08 19:30,9,105.63,105.65,105.45,105.45,4
20110501|2011-03-08 20:00,9,105.39,105.39,105.39,105.39,16
20110501|2011-03-08 21:00,9,105.44,105.44,105.36,105.36,6
20110501|2011-03-08 22:00,9,105.4,105.4,105.4,105.4,1
20110501|2011-03-08 22:30,9,105.24,105.27,105.19,105.19,3
20110501|2011-03-08 23:30,9,105.33,105.33,105.33,105.33,1
20110501|2011-03-09 00:00,9,105.38,105.39,105.38,105.39,5
20110501|2011-03-09 00:30,9,105.2,105.25,105.14,105.14,11
20110501|2011-03-09 01:00,9,105.15,105.3,105.15,105.29,12
20110501|2011-03-09 01:30,9,105.3,105.34,105.13,105.34,24
20110501|2011-03-09 02:00,9,105.32,105.55,105.2,105.35,51
20110501|2011-03-09 02:30,9,105.33,105.62,105.25,105.62,54
20110501|2011-03-09 03:00,9,105.61,105.81,105.52,105.81,40
20110501|2011-03-09 03:30,9,105.79,106.06,105.69,105.88,144
20110501|2011-03-09 04:00,9,105.88,105.95,105.77,105.83,37
20110501|2011-03-09 04:30,9,105.91,106.01,105.47,105.65,77
20110501|2011-03-09 05:00,9,105.73,105.78,105.57,105.67,39
20110501|2011-03-09 05:30,9,105.69,105.87,105.6,105.8,104
20110501|2011-03-09 06:00,9,105.83,105.97,105.79,105.95,39
20110501|2011-03-09 06:30,9,105.96,106.2,105.81,105.83,104
20110501|2011-03-09 07:00,9,105.95,106.32,105.93,106.2,321
20110501|2011-03-09 07:30,9,106.16,106.79,106.16,106.65,393
20110501|2011-03-09 08:00,9,106.58,106.79,106.31,106.48,454
20110501|2011-03-09 08:30,9,106.44,106.44,106.07,106.14,283
20110501|2011-03-09 09:00,9,106.08,106.21,105.99,106.07,278
20110501|2011-03-09 09:30,9,106.24,106.61,105.83,106.49,912
20110501|2011-03-09 10:00,9,106.5,106.5,105.74,106,636
20110501|2011-03-09 10:30,9,106.01,106.18,105.59,105.95,399
20110501|2011-03-09 11:00,9,105.98,106.26,105.95,106.2,262
20110501|2011-03-09 11:30,9,106.09,106.18,105.24,105.5,518
20110501|2011-03-09 12:00,9,105.46,105.84,105.3,105.72,227
20110501|2011-03-09 12:30,9,105.72,106.04,105.67,105.8,196
20110501|2011-03-09 13:00,9,105.85,105.87,105.09,105.58,654
20110501|2011-03-09 13:30,9,105.6,105.6,105.3,105.38,186
20110501|2011-03-09 14:00,9,105.4,105.42,105.21,105.26,84
20110501|2011-03-09 14:30,9,105.26,105.32,105.23,105.26,67
20110501|2011-03-09 15:00,9,105.27,105.66,105.27,105.66,57
20110501|2011-03-09 15:30,9,105.59,105.7,105.59,105.7,21
20110501|2011-03-09 19:00,10,106.11,106.13,106.11,106.11,14
20110501|2011-03-09 19:30,10,106.12,106.32,106.12,106.2,57
20110501|2011-03-09 20:00,10,106.2,106.22,106.16,106.22,36
20110501|2011-03-09 20:30,10,106.2,106.25,106.08,106.18,16
20110501|2011-03-09 21:00,10,106.12,106.12,106.12,106.12,4
20110501|2011-03-09 21:30,10,106.05,106.05,106.05,106.05,1
20110501|2011-03-09 22:00,10,106.08,106.14,106.08,106.09,9
20110501|2011-03-09 22:30,10,106.23,106.23,106.23,106.23,1
20110501|2011-03-09 23:00,10,106.18,106.18,106.18,106.18,1
20110501|2011-03-09 23:30,10,106.11,106.16,106.11,106.16,7
20110501|2011-03-10 00:30,10,106.37,106.37,106.33,106.33,2
20110501|2011-03-10 01:00,10,106.41,106.41,106.18,106.23,8
20110501|2011-03-10 01:30,10,106.26,106.26,106.09,106.11,14
20110501|2011-03-10 02:00,10,106.2,106.27,105.68,105.7,89
20110501|2011-03-10 02:30,10,105.67,105.88,105.44,105.88,75
20110501|2011-03-10 03:00,10,105.75,105.88,105.5,105.54,51
20110501|2011-03-10 03:30,10,105.62,105.79,105.44,105.44,31
20110501|2011-03-10 04:00,10,105.39,105.41,104.94,105.41,283
20110501|2011-03-10 04:30,10,105.36,105.37,105.04,105.07,33
20110501|2011-03-10 05:00,10,105.06,105.1,104.83,104.83,103
20110501|2011-03-10 05:30,10,104.79,104.87,104.23,104.27,380
20110501|2011-03-10 06:00,10,104.27,104.63,104.22,104.52,178
20110501|2011-03-10 06:30,10,104.54,104.54,103.59,103.95,398
20110501|2011-03-10 07:00,10,103.96,104.2,103.77,104.04,159
20110501|2011-03-10 07:30,10,104.07,104.22,103.76,104,182
20110501|2011-03-10 08:00,10,104.01,104.55,103.68,104.52,451
20110501|2011-03-10 08:30,10,104.48,104.54,103.01,103.3,849
20110501|2011-03-10 09:00,10,103.28,103.36,102.43,102.59,831
20110501|2011-03-10 09:30,10,102.51,102.63,101.93,102.51,1499
20110501|2011-03-10 10:00,10,102.55,102.9,102.4,102.74,472
20110501|2011-03-10 10:30,10,102.76,102.94,102.39,102.73,315
20110501|2011-03-10 11:00,10,102.63,102.84,102.61,102.71,176
20110501|2011-03-10 11:30,10,102.82,103.12,102.73,102.94,118
20110501|2011-03-10 12:00,10,103.03,104.19,102.62,104.17,744
20110501|2011-03-10 12:30,10,104.23,105.39,104.16,104.62,2173
20110501|2011-03-10 13:00,10,104.54,104.54,103.82,103.91,785
20110501|2011-03-10 13:30,10,103.92,103.92,103.72,103.82,121
20110501|2011-03-10 14:00,10,103.8,103.8,103.64,103.68,81
20110501|2011-03-10 14:30,10,103.57,103.62,103.27,103.47,98
20110501|2011-03-10 15:00,10,103.5,103.65,103.34,103.62,113
20110501|2011-03-10 15:30,10,103.65,103.75,103.65,103.69,30
20110501|2011-03-10 16:00,10,103.85,103.88,103.85,103.88,16
20110501|2011-03-10 19:00,11,103.81,103.83,103.81,103.81,14
20110501|2011-03-10 19:30,11,103.81,103.81,103.81,103.81,18
20110501|2011-03-10 20:00,11,103.88,103.88,103.85,103.85,4
20110501|2011-03-10 20:30,11,104.06,104.06,103.98,103.98,11
20110501|2011-03-10 21:00,11,103.99,103.99,103.82,103.87,11
20110501|2011-03-10 22:00,11,103.85,103.85,103.82,103.82,7
20110501|2011-03-10 22:30,11,103.55,103.73,103.55,103.73,9
20110501|2011-03-10 23:00,11,103.44,103.44,103.29,103.34,16
20110501|2011-03-10 23:30,11,103.18,103.18,102.82,102.96,48
20110501|2011-03-11 00:00,11,103.1,103.17,102.9,103.12,48
20110501|2011-03-11 00:30,11,103.12,103.35,103.12,103.35,17
20110501|2011-03-11 01:00,11,103.15,103.18,102.07,102.59,603
20110501|2011-03-11 01:30,11,102.6,102.62,102.3,102.3,106
20110501|2011-03-11 02:00,11,102.3,102.49,102.2,102.43,44
20110501|2011-03-11 02:30,11,102.42,103.54,102.41,103.23,51
20110501|2011-03-11 03:00,11,103.03,103.25,102.98,103.13,58
20110501|2011-03-11 03:30,11,103.3,103.4,102.8,102.9,90
20110501|2011-03-11 04:00,11,102.87,102.87,102.44,102.61,159
20110501|2011-03-11 04:30,11,102.64,102.71,102.41,102.49,57
20110501|2011-03-11 05:00,11,102.54,102.57,100.72,100.75,502
20110501|2011-03-11 05:30,11,100.83,101.18,100.4,100.73,440
20110501|2011-03-11 06:00,11,100.69,101.12,100.62,101.1,165
20110501|2011-03-11 06:30,11,101.07,101.43,100.92,101.43,126
20110501|2011-03-11 07:00,11,101.48,101.7,100.93,101.04,277
20110501|2011-03-11 07:30,11,101.08,101.3,100.51,100.91,542
20110501|2011-03-11 08:00,11,100.96,101.33,100.6,101.14,408
20110501|2011-03-11 08:30,11,101.07,101.82,101.07,101.69,375
20110501|2011-03-11 09:00,11,101.63,102.04,101.24,101.7,569
20110501|2011-03-11 09:30,11,101.76,101.92,101.07,101.28,346
20110501|2011-03-11 10:00,11,101.26,101.98,101.13,101.96,466
20110501|2011-03-11 10:30,11,101.78,102.05,101.63,101.99,265
20110501|2011-03-11 11:00,11,102.07,102.39,102.07,102.27,545
20110501|2011-03-11 11:30,11,102.3,102.3,101.92,102.13,415
20110501|2011-03-11 12:00,11,102.1,102.19,101.72,102.16,225
20110501|2011-03-11 12:30,11,101.93,102.6,101.93,102.53,179
20110501|2011-03-11 13:00,11,102.52,102.59,101.96,102.36,631
20110501|2011-03-11 13:30,11,102.34,102.36,102.14,102.14,165
20110501|2011-03-11 14:00,11,102.1,102.15,101.93,102.06,92
20110501|2011-03-11 14:30,11,101.88,102.03,101.84,101.88,159
20110501|2011-03-11 15:00,11,101.82,101.97,101.82,101.97,36
20110501|2011-03-11 15:30,11,101.84,101.84,101.7,101.7,16
20110501|2011-03-11 16:00,11,101.7,101.71,101.7,101.7,8
20110501|2011-03-11 16:30,11,101.77,101.77,101.77,101.77,1
20110501|2011-03-13 17:00,13,102.05,102.16,102.05,102.16,17
20110501|2011-03-13 19:00,14,101.02,101.12,100.96,100.96,15
20110501|2011-03-13 20:00,14,101.54,101.55,101.52,101.52,3
20110501|2011-03-13 20:30,14,101.15,101.15,101.14,101.14,4
20110501|2011-03-13 21:00,14,100.9,100.9,100.52,100.64,45
20110501|2011-03-13 21:30,14,100.72,100.77,100.72,100.77,4
20110501|2011-03-13 22:00,14,100.93,100.98,100.76,100.8,30
20110501|2011-03-13 22:30,14,100.95,100.95,100.95,100.95,1
20110501|2011-03-13 23:00,14,100.79,100.79,100.79,100.79,5
20110501|2011-03-13 23:30,14,100.84,100.84,100.6,100.7,19
20110501|2011-03-14 00:30,14,100.69,100.98,100.68,100.98,6
20110501|2011-03-14 01:00,14,101.1,101.1,100.98,100.98,6
20110501|2011-03-14 01:30,14,101.08,101.1,100.79,100.79,62
20110501|2011-03-14 02:00,14,100.83,100.83,100.38,100.41,82
20110501|2011-03-14 02:30,14,100.37,100.4,99.87,100.35,156
20110501|2011-03-14 03:00,14,100.34,100.45,100.2,100.2,53
20110501|2011-03-14 03:30,14,100.18,100.37,99.85,99.86,269
20110501|2011-03-14 04:00,14,99.82,100.09,99.8,99.89,216
20110501|2011-03-14 04:30,14,100.03,100.54,100.03,100.22,151
20110501|2011-03-14 05:00,14,100.22,100.37,100.14,100.19,128
20110501|2011-03-14 05:30,14,100.19,100.5,100.19,100.49,160
20110501|2011-03-14 06:00,14,100.52,100.7,100.49,100.51,209
20110501|2011-03-14 06:30,14,100.54,100.87,100.53,100.72,241
20110501|2011-03-14 07:00,14,100.77,101.1,100.77,100.85,186
20110501|2011-03-14 07:30,14,100.9,101,100.18,100.21,408
20110501|2011-03-14 08:00,14,100.26,101.7,100.16,101.66,648
20110501|2011-03-14 08:30,14,101.55,102.01,101.26,101.75,467
20110501|2011-03-14 09:00,14,101.83,102.04,101.48,101.6,303
20110501|2011-03-14 09:30,14,101.67,101.67,100.89,101.04,536
20110501|2011-03-14 10:00,14,101.05,101.28,100.76,100.88,376
20110501|2011-03-14 10:30,14,100.89,101.55,100.84,101.47,275
20110501|2011-03-14 11:00,14,101.5,101.68,101.28,101.34,625
20110501|2011-03-14 11:30,14,101.31,101.46,101.2,101.34,143
20110501|2011-03-14 12:00,14,101.34,101.71,101.34,101.5,556
20110501|2011-03-14 12:30,14,101.47,101.97,101.42,101.95,277
20110501|2011-03-14 13:00,14,101.99,102.31,101.86,102.21,570
20110501|2011-03-14 13:30,14,102.18,102.23,102.05,102.05,195
20110501|2011-03-14 14:00,14,102.01,102.43,102.01,102.32,119
20110501|2011-03-14 14:30,14,102.32,102.42,102.23,102.38,136
20110501|2011-03-14 15:00,14,102.4,102.61,102.4,102.61,46
20110501|2011-03-14 15:30,14,102.62,102.7,102.44,102.7,14
20110501|2011-03-14 16:00,14,102.73,102.73,102.59,102.59,6
20110501|2011-03-14 19:00,15,102.25,102.25,102.25,102.25,3
20110501|2011-03-14 20:00,15,102.22,102.22,101.95,102.01,33
20110501|2011-03-14 20:30,15,101.84,101.84,101.54,101.54,14
20110501|2011-03-14 21:00,15,101.54,101.54,100.68,100.68,83
20110501|2011-03-14 21:30,15,100.52,100.56,100.12,100.12,52
20110501|2011-03-14 22:00,15,100.46,100.7,100.45,100.5,44
20110501|2011-03-14 22:30,15,100.4,100.4,99.8,100.06,64
20110501|2011-03-14 23:00,15,100.12,100.16,99.76,99.9,90
20110501|2011-03-14 23:30,15,99.98,100.06,99.7,100.06,154
20110501|2011-03-15 00:00,15,100.06,100.47,100.05,100.45,113
20110501|2011-03-15 00:30,15,100.48,100.54,100.34,100.5,26
20110501|2011-03-15 01:00,15,100.59,100.59,100.3,100.3,12
20110501|2011-03-15 01:30,15,100.69,100.69,100.41,100.41,8
20110501|2011-03-15 02:00,15,100.41,100.41,100,100.11,77
20110501|2011-03-15 02:30,15,100.28,100.28,100,100.18,29
20110501|2011-03-15 03:00,15,100.27,100.84,100.23,100.68,96
20110501|2011-03-15 03:30,15,100.77,100.9,100.47,100.49,173
20110501|2011-03-15 04:00,15,100.47,100.61,100.02,100.34,264
20110501|2011-03-15 04:30,15,100.32,100.34,99.5,99.5,201
20110501|2011-03-15 05:00,15,99.5,99.51,98.86,99.34,515
20110501|2011-03-15 05:30,15,99.43,99.61,99.25,99.31,239
20110501|2011-03-15 06:00,15,99.3,99.43,98.79,98.79,419
20110501|2011-03-15 06:30,15,98.85,98.87,97.67,98.39,1302
20110501|2011-03-15 07:00,15,98.38,99.08,98.35,98.4,971
20110501|2011-03-15 07:30,15,98.42,99.2,98.19,99.2,572
20110501|2011-03-15 08:00,15,99.06,99.19,98.5,98.56,686
20110501|2011-03-15 08:30,15,98.59,98.75,97.95,98.25,886
20110501|2011-03-15 09:00,15,98.22,98.97,98.15,98.89,613
20110501|2011-03-15 09:30,15,98.9,99.1,98.4,98.98,647
20110501|2011-03-15 10:00,15,99,99.38,98.61,99.28,810
20110501|2011-03-15 10:30,15,99.35,99.61,99.06,99.5,954
20110501|2011-03-15 11:00,15,99.49,100.1,99.49,99.94,1036
20110501|2011-03-15 11:30,15,99.9,100.01,99.21,99.45,488
20110501|2011-03-15 12:00,15,99.45,99.57,99.28,99.48,187
20110501|2011-03-15 12:30,15,99.42,99.72,99.02,99.05,617
20110501|2011-03-15 13:00,15,99.02,99.03,97.94,98.03,1493
20110501|2011-03-15 13:30,15,98.05,98.32,98.05,98.27,335
20110501|2011-03-15 14:00,15,98.19,98.54,98.14,98.46,95
20110501|2011-03-15 14:30,15,98.5,98.61,98.41,98.42,103
20110501|2011-03-15 15:00,15,98.45,98.51,98.37,98.41,125
20110501|2011-03-15 15:30,15,98.39,98.39,98.18,98.19,109
20110501|2011-03-15 16:00,15,98.2,98.21,98.14,98.14,34
20110501|2011-03-15 16:30,15,98.02,98.02,97.97,97.97,3
20110501|2011-03-15 19:00,16,98.59,98.89,98.5,98.89,84
20110501|2011-03-15 19:30,16,98.86,99.04,98.86,98.93,13
20110501|2011-03-15 20:00,16,98.98,98.98,98.65,98.74,25
20110501|2011-03-15 20:30,16,98.74,98.85,98.66,98.85,12
20110501|2011-03-15 21:00,16,98.88,98.98,98.88,98.98,2
20110501|2011-03-15 21:30,16,98.67,98.67,97.85,97.87,73
20110501|2011-03-15 22:00,16,97.82,97.82,97,97.1,135
20110501|2011-03-15 22:30,16,97.24,97.55,97.24,97.45,76
20110501|2011-03-15 23:00,16,97.46,97.6,97.46,97.51,36
20110501|2011-03-15 23:30,16,97.71,97.95,97.71,97.95,21
20110501|2011-03-16 00:00,16,97.94,97.97,97.94,97.97,4
20110501|2011-03-16 00:30,16,97.97,97.97,97.97,97.97,1
20110501|2011-03-16 01:00,16,98,98.26,98,98.25,52
20110501|2011-03-16 01:30,16,98.26,98.45,98.26,98.41,162
20110501|2011-03-16 02:00,16,98.42,98.82,98.34,98.82,115
20110501|2011-03-16 02:30,16,98.74,98.79,98.51,98.79,49
20110501|2011-03-16 03:00,16,98.81,99.48,98.81,99.27,305
20110501|2011-03-16 03:30,16,99.16,99.22,98.79,99.2,94
20110501|2011-03-16 04:00,16,99.19,99.4,99.16,99.34,119
20110501|2011-03-16 04:30,16,99.39,99.73,99.25,99.58,198
20110501|2011-03-16 05:00,16,99.55,99.72,99.17,99.6,165
20110501|2011-03-16 05:30,16,99.67,99.67,99.17,99.43,142
20110501|2011-03-16 06:00,16,99.39,99.51,99.32,99.41,186
20110501|2011-03-16 06:30,16,99.49,100.09,99.47,99.86,492
20110501|2011-03-16 07:00,16,99.86,99.95,99.72,99.74,224
20110501|2011-03-16 07:30,16,99.68,99.96,99.45,99.79,285
20110501|2011-03-16 08:00,16,99.78,99.86,99.18,99.28,432
20110501|2011-03-16 08:30,16,99.27,100.09,99.15,99.98,758
20110501|2011-03-16 09:00,16,99.99,100.2,99.77,100.09,535
20110501|2011-03-16 09:30,16,100.05,100.56,99.95,100.07,1042
20110501|2011-03-16 10:00,16,100.05,100.05,98.34,99.25,2661
20110501|2011-03-16 10:30,16,99.32,99.59,99.1,99.38,751
20110501|2011-03-16 11:00,16,99.39,99.42,98.55,99.14,1011
20110501|2011-03-16 11:30,16,99.14,99.5,98.92,99.47,744
20110501|2011-03-16 12:00,16,99.45,99.46,99.05,99.21,224
20110501|2011-03-16 12:30,16,99.18,99.32,98.74,99.21,411
20110501|2011-03-16 13:00,16,99.2,99.28,98.09,98.99,1357
20110501|2011-03-16 13:30,16,98.98,99.68,98.88,99.34,511
20110501|2011-03-16 14:00,16,99.31,99.44,99.18,99.26,150
20110501|2011-03-16 14:30,16,99.26,99.56,99.25,99.35,144
20110501|2011-03-16 15:00,16,99.23,99.23,99.09,99.09,71
20110501|2011-03-16 15:30,16,99.13,99.23,99.12,99.23,25
20110501|2011-03-16 16:00,16,99.23,99.23,99.23,99.23,20
20110501|2011-03-16 16:30,16,99,99,98.75,98.78,25
20110501|2011-03-16 19:00,17,98.61,98.72,98.58,98.71,6
20110501|2011-03-16 19:30,17,98.71,98.82,98.71,98.77,16
20110501|2011-03-16 20:00,17,98.79,98.87,98.68,98.68,19
20110501|2011-03-16 20:30,17,98.61,98.61,98.61,98.61,2
20110501|2011-03-16 21:00,17,98.65,98.77,98.4,98.47,38
20110501|2011-03-16 21:30,17,98.63,98.63,98.51,98.52,6
20110501|2011-03-16 22:00,17,98.69,98.7,98.51,98.6,16
20110501|2011-03-16 22:30,17,98.78,98.79,98.78,98.79,10
20110501|2011-03-16 23:30,17,99,99.27,99,99.27,55
20110501|2011-03-17 00:00,17,99.26,99.36,99.26,99.34,34
20110501|2011-03-17 00:30,17,99.34,99.63,99.34,99.56,35
20110501|2011-03-17 01:00,17,99.61,99.61,99.54,99.54,31
20110501|2011-03-17 01:30,17,99.43,99.6,99.43,99.51,26
20110501|2011-03-17 02:00,17,99.58,99.62,99.56,99.62,11
20110501|2011-03-17 02:30,17,99.67,99.91,99.61,99.83,123
20110501|2011-03-17 03:00,17,99.8,100.02,99.8,99.85,213
20110501|2011-03-17 03:30,17,99.85,100.18,99.85,100.18,142
20110501|2011-03-17 04:00,17,100.18,100.26,99.89,100.22,175
20110501|2011-03-17 04:30,17,100.25,100.39,100.16,100.37,199
20110501|2011-03-17 05:00,17,100.39,100.63,100.32,100.6,233
20110501|2011-03-17 05:30,17,100.6,100.6,100.33,100.53,241
20110501|2011-03-17 06:00,17,100.53,100.86,100.52,100.64,489
20110501|2011-03-17 06:30,17,100.73,101,100.69,100.98,225
20110501|2011-03-17 07:00,17,100.92,101.63,100.74,101.45,495
20110501|2011-03-17 07:30,17,101.43,101.55,101.17,101.55,293
20110501|2011-03-17 08:00,17,101.51,101.53,100.78,101.03,1162
20110501|2011-03-17 08:30,17,101,101.11,100.63,101.04,657
20110501|2011-03-17 09:00,17,101.05,101.39,101.05,101.28,806
20110501|2011-03-17 09:30,17,101.27,101.77,101.12,101.5,879
20110501|2011-03-17 10:00,17,101.47,101.7,101.26,101.38,406
20110501|2011-03-17 10:30,17,101.39,101.73,101.36,101.72,422
20110501|2011-03-17 11:00,17,101.69,101.94,101.63,101.76,505
20110501|2011-03-17 11:30,17,101.73,101.96,101.69,101.9,452
20110501|2011-03-17 12:00,17,101.9,102.74,101.88,102.51,1314
20110501|2011-03-17 12:30,17,102.51,102.52,102.15,102.45,529
20110501|2011-03-17 13:00,17,102.5,102.94,102.02,102.44,1467
20110501|2011-03-17 13:30,17,102.41,102.56,102.26,102.42,308
20110501|2011-03-17 14:00,17,102.41,102.47,102.32,102.35,150
20110501|2011-03-17 14:30,17,102.4,102.43,102.35,102.38,90
20110501|2011-03-17 15:00,17,102.4,102.59,102.4,102.59,71
20110501|2011-03-17 15:30,17,102.62,102.75,102.56,102.66,82
20110501|2011-03-17 16:00,17,102.72,102.94,102.68,102.94,138
20110501|2011-03-17 16:30,17,102.93,102.93,102.65,102.65,94
20110501|2011-03-17 19:00,18,103.77,103.93,103.77,103.87,5
20110501|2011-03-17 19:30,18,103.85,103.85,103.61,103.66,14
20110501|2011-03-17 20:00,18,103.62,103.89,103.62,103.89,57
20110501|2011-03-17 20:30,18,103.9,104.14,103.86,103.86,22
20110501|2011-03-17 21:00,18,103.99,104,103.8,103.8,50
20110501|2011-03-17 21:30,18,103.91,103.95,103.8,103.8,24
20110501|2011-03-17 22:00,18,103.79,104.06,103.77,103.94,106
20110501|2011-03-17 23:00,18,104.1,104.18,104,104,19
20110501|2011-03-17 23:30,18,103.93,104.14,103.88,104.14,14
20110501|2011-03-18 00:00,18,104.19,104.23,104.01,104.19,31
20110501|2011-03-18 00:30,18,104.15,104.28,104.15,104.15,21
20110501|2011-03-18 01:00,18,104.17,104.22,104.06,104.06,13
20110501|2011-03-18 01:30,18,103.77,103.77,103.6,103.6,46
20110501|2011-03-18 02:00,18,103.87,103.92,103.71,103.92,72
20110501|2011-03-18 02:30,18,103.85,104.16,103.82,104.1,83
20110501|2011-03-18 03:00,18,104.1,104.4,104,104.2,297
20110501|2011-03-18 03:30,18,104.23,104.25,103.78,103.92,172
20110501|2011-03-18 04:00,18,103.92,103.93,103.58,103.66,424
20110501|2011-03-18 04:30,18,103.64,103.88,103.42,103.81,189
20110501|2011-03-18 05:00,18,103.87,103.94,103.07,103.1,481
20110501|2011-03-18 05:30,18,103.1,103.19,102.52,103.07,483
20110501|2011-03-18 06:00,18,103.06,103.65,102.92,103.54,626
20110501|2011-03-18 06:30,18,103.55,104.18,103.39,104.14,535
20110501|2011-03-18 07:00,18,104.17,104.19,103.83,104.04,478
20110501|2011-03-18 07:30,18,104.06,104.08,101.32,102.06,3626
20110501|2011-03-18 08:00,18,102.04,102.34,101.43,101.68,1870
20110501|2011-03-18 08:30,18,101.64,102.29,101.27,101.47,1866
20110501|2011-03-18 09:00,18,101.47,101.86,101.43,101.82,918
20110501|2011-03-18 09:30,18,101.8,102.62,101.77,102.44,2072
20110501|2011-03-18 10:00,18,102.45,102.48,102.11,102.31,899
20110501|2011-03-18 10:30,18,102.32,102.49,102.24,102.32,264
20110501|2011-03-18 11:00,18,102.24,102.3,101.88,102.05,590
20110501|2011-03-18 11:30,18,102.04,102.15,101.45,101.67,953
20110501|2011-03-18 12:00,18,101.68,101.69,101.01,101.05,1101
20110501|2011-03-18 12:30,18,101.01,101.83,101.01,101.66,1103
20110501|2011-03-18 13:00,18,101.68,101.9,101.34,101.82,862
20110501|2011-03-18 13:30,18,101.82,102.03,101.77,101.98,392
20110501|2011-03-18 14:00,18,102.01,102.23,102,102.16,327
20110501|2011-03-18 14:30,18,102.16,102.46,102.11,102.46,146
20110501|2011-03-18 15:00,18,102.41,102.41,102.09,102.2,45
20110501|2011-03-18 15:30,18,102.06,102.28,102.03,102.16,28
20110501|2011-03-18 16:00,18,102.15,102.39,102.15,102.28,11
20110501|2011-03-20 17:00,20,103.41,103.9,103.41,103.88,51
20110501|2011-03-20 17:30,20,103.89,103.93,103.8,103.83,9
20110501|2011-03-20 18:00,20,103.77,103.77,103.48,103.7,30
20110501|2011-03-20 18:30,20,103.75,103.86,103.75,103.86,5
20110501|2011-03-20 19:00,21,103.82,104.09,103.79,104.08,38
20110501|2011-03-20 19:30,21,104.01,104.24,104.01,104.24,50
20110501|2011-03-20 20:00,21,104.25,104.25,103.86,103.96,93
20110501|2011-03-20 20:30,21,103.94,104.19,103.94,104.19,23
20110501|2011-03-20 21:00,21,104.18,104.19,103.69,103.74,100
20110501|2011-03-20 21:30,21,103.86,103.89,103.54,103.89,52
20110501|2011-03-20 22:00,21,103.9,103.9,103.75,103.8,80
20110501|2011-03-20 22:30,21,103.81,103.86,103.75,103.85,17
20110501|2011-03-20 23:00,21,103.85,103.85,103.7,103.71,16
20110501|2011-03-20 23:30,21,103.71,103.88,103.7,103.7,38
20110501|2011-03-21 00:00,21,103.82,103.82,103.82,103.82,1
20110501|2011-03-21 00:30,21,103.78,103.81,103.77,103.8,20
20110501|2011-03-21 01:00,21,103.77,104.01,103.77,103.97,36
20110501|2011-03-21 01:30,21,103.98,103.98,103.85,103.93,54
20110501|2011-03-21 02:00,21,103.94,104,103.84,103.93,60
20110501|2011-03-21 02:30,21,103.92,103.93,103.51,103.6,118
20110501|2011-03-21 03:00,21,103.62,103.65,103.26,103.34,453
20110501|2011-03-21 03:30,21,103.34,103.6,103.31,103.53,468
20110501|2011-03-21 04:00,21,103.53,103.58,103.41,103.5,254
20110501|2011-03-21 04:30,21,103.53,103.85,103.5,103.82,333
20110501|2011-03-21 05:00,21,103.81,104.12,103.81,104.1,671
20110501|2011-03-21 05:30,21,104.1,104.11,103.85,103.86,317
20110501|2011-03-21 06:00,21,103.87,103.99,103.68,103.8,388
20110501|2011-03-21 06:30,21,103.81,104.13,103.71,104.13,322
20110501|2011-03-21 07:00,21,104.1,104.1,103.55,103.64,341
20110501|2011-03-21 07:30,21,103.62,103.99,103.59,103.77,903
20110501|2011-03-21 08:00,21,103.75,103.89,103.11,103.26,1077
20110501|2011-03-21 08:30,21,103.3,103.73,102.86,103.5,1390
20110501|2011-03-21 09:00,21,103.5,103.72,102.8,102.86,2471
20110501|2011-03-21 09:30,21,102.88,103.27,102.61,103.24,1361
20110501|2011-03-21 10:00,21,103.2,103.48,103.19,103.38,1137
20110501|2011-03-21 10:30,21,103.41,103.45,102.95,103.37,776
20110501|2011-03-21 11:00,21,103.34,103.5,103.22,103.26,1176
20110501|2011-03-21 11:30,21,103.31,103.38,103.02,103.03,731
20110501|2011-03-21 12:00,21,103.04,103.09,102.67,102.68,1004
20110501|2011-03-21 12:30,21,102.73,103.19,102.65,102.86,999
20110501|2011-03-21 13:00,21,102.84,103.2,102.68,103.13,1851
20110501|2011-03-21 13:30,21,103.13,103.16,103.04,103.05,501
20110501|2011-03-21 14:00,21,103.06,103.11,102.77,102.8,160
20110501|2011-03-21 14:30,21,102.8,102.98,102.8,102.91,131
20110501|2011-03-21 15:00,21,102.96,103.02,102.86,102.87,66
20110501|2011-03-21 15:30,21,102.95,102.98,102.84,102.84,18
20110501|2011-03-21 16:00,21,102.84,102.85,102.66,102.66,17
20110501|2011-03-21 16:30,21,102.65,102.65,102.65,102.65,1
20110501|2011-03-21 19:00,22,103.05,103.15,103.05,103.15,49
20110501|2011-03-21 19:30,22,103.14,103.2,103.09,103.11,61
20110501|2011-03-21 20:00,22,103.09,103.25,103.02,103.25,95
20110501|2011-03-21 20:30,22,103.18,103.39,103.17,103.38,31
20110501|2011-03-21 21:00,22,103.38,103.41,103.34,103.4,22
20110501|2011-03-21 21:30,22,103.39,103.42,103.32,103.34,15
20110501|2011-03-21 22:00,22,103.26,103.3,103.23,103.3,9
20110501|2011-03-21 22:30,22,103.28,103.28,103.16,103.22,5
20110501|2011-03-21 23:00,22,103.18,103.18,103.02,103.12,42
20110501|2011-03-21 23:30,22,103.09,103.09,102.83,102.95,99
20110501|2011-03-22 00:00,22,102.89,103.12,102.89,103.1,12
20110501|2011-03-22 00:30,22,103.07,103.21,103.02,103.2,29
20110501|2011-03-22 01:00,22,103.05,103.15,102.92,102.93,201
20110501|2011-03-22 01:30,22,102.94,102.95,102.5,102.65,99
20110501|2011-03-22 02:00,22,102.65,102.85,102.6,102.85,72
20110501|2011-03-22 02:30,22,102.96,102.97,102.75,102.87,117
20110501|2011-03-22 03:00,22,102.89,102.97,102.77,102.97,179
20110501|2011-03-22 03:30,22,103.03,103.16,102.88,102.9,163
20110501|2011-03-22 04:00,22,102.9,102.91,102.6,102.86,174
20110501|2011-03-22 04:30,22,102.91,103.04,102.84,102.99,154
20110501|2011-03-22 05:00,22,102.96,102.96,102.74,102.74,93
20110501|2011-03-22 05:30,22,102.74,102.98,102.7,102.72,180
20110501|2011-03-22 06:00,22,102.74,102.87,102.58,102.82,204
20110501|2011-03-22 06:30,22,102.85,103.07,102.85,102.92,170
20110501|2011-03-22 07:00,22,102.93,103,102.36,102.44,702
20110501|2011-03-22 07:30,22,102.42,102.54,102.19,102.45,641
20110501|2011-03-22 08:00,22,102.37,102.8,102.09,102.75,1443
20110501|2011-03-22 08:30,22,102.78,102.84,102.48,102.6,974
20110501|2011-03-22 09:00,22,102.59,103.26,102.5,103.22,2275
20110501|2011-03-22 09:30,22,103.23,104.05,103.15,103.82,3779
20110501|2011-03-22 10:00,22,103.84,104.47,103.74,104.05,3106
20110501|2011-03-22 10:30,22,104.08,104.29,103.84,104.23,2231
20110501|2011-03-22 11:00,22,104.21,104.75,104.15,104.64,2160
20110501|2011-03-22 11:30,22,104.62,104.71,104.17,104.32,936
20110501|2011-03-22 12:00,22,104.33,104.41,103.95,104.32,978
20110501|2011-03-22 12:30,22,104.34,104.6,103.99,104.24,1295
20110501|2011-03-22 13:00,22,104.19,105.04,104.19,105.02,3571
20110501|2011-03-22 13:30,22,105.03,105.17,104.93,104.95,660
20110501|2011-03-22 14:00,22,104.95,104.99,104.87,104.97,185
20110501|2011-03-22 14:30,22,104.98,104.99,104.85,104.94,106
20110501|2011-03-22 15:00,22,104.94,105,104.82,104.87,166
20110501|2011-03-22 15:30,22,104.87,105.17,104.8,104.82,168
20110501|2011-03-22 16:00,22,104.86,104.95,104.82,104.82,18
20110501|2011-03-22 16:30,22,104.94,104.94,104.94,104.94,1
20110501|2011-03-22 19:00,23,104.82,104.98,104.76,104.96,17
20110501|2011-03-22 19:30,23,105.09,105.27,105.05,105.05,61
20110501|2011-03-22 20:00,23,105.07,105.33,105.03,105.21,41
20110501|2011-03-22 20:30,23,105.27,105.27,105.17,105.19,21
20110501|2011-03-22 21:00,23,105.38,105.38,105.2,105.21,84
20110501|2011-03-22 21:30,23,105.2,105.2,105.05,105.05,64
20110501|2011-03-22 22:00,23,105.05,105.13,104.98,105.07,82
20110501|2011-03-22 22:30,23,105.01,105.01,104.85,104.89,52
20110501|2011-03-22 23:00,23,104.76,104.85,104.55,104.75,78
20110501|2011-03-22 23:30,23,104.67,104.7,104.67,104.7,8
20110501|2011-03-23 00:00,23,104.76,104.8,104.75,104.76,20
20110501|2011-03-23 00:30,23,104.75,104.75,104.46,104.46,41
20110501|2011-03-23 01:00,23,104.47,104.6,104.38,104.55,53
20110501|2011-03-23 01:30,23,104.53,104.79,104.53,104.79,20
20110501|2011-03-23 02:00,23,104.85,105,104.82,104.82,46
20110501|2011-03-23 02:30,23,104.98,104.99,104.7,104.73,277
20110501|2011-03-23 03:00,23,104.76,105.2,104.76,105.08,196
20110501|2011-03-23 03:30,23,105.02,105.11,104.85,105.11,125
20110501|2011-03-23 04:00,23,105.09,105.25,105.05,105.21,124
20110501|2011-03-23 04:30,23,105.2,105.49,105.13,105.31,349
20110501|2011-03-23 05:00,23,105.37,105.56,105.26,105.54,280
20110501|2011-03-23 05:30,23,105.57,105.61,105.33,105.41,205
20110501|2011-03-23 06:00,23,105.44,105.59,105.3,105.39,217
20110501|2011-03-23 06:30,23,105.39,105.41,105.02,105.06,530
20110501|2011-03-23 07:00,23,105.09,105.55,105.04,105.48,1514
20110501|2011-03-23 07:30,23,105.5,105.51,105.17,105.26,1259
20110501|2011-03-23 08:00,23,105.26,105.42,104.9,105.38,2760
20110501|2011-03-23 08:30,23,105.38,105.93,105.06,105.77,2372
20110501|2011-03-23 09:00,23,105.8,105.83,105.36,105.53,1880
20110501|2011-03-23 09:30,23,105.52,106.02,105.29,105.66,2937
20110501|2011-03-23 10:00,23,105.68,105.84,105.15,105.41,1898
20110501|2011-03-23 10:30,23,105.48,105.74,105.37,105.65,1385
20110501|2011-03-23 11:00,23,105.66,105.93,105.51,105.93,774
20110501|2011-03-23 11:30,23,105.92,106.35,105.89,106.04,1738
20110501|2011-03-23 12:00,23,106.01,106.02,105.72,105.76,1085
20110501|2011-03-23 12:30,23,105.77,105.93,105.45,105.61,1758
20110501|2011-03-23 13:00,23,105.6,105.84,105.15,105.77,2633
20110501|2011-03-23 13:30,23,105.75,105.85,105.7,105.7,671
20110501|2011-03-23 14:00,23,105.73,105.82,105.56,105.63,401
20110501|2011-03-23 14:30,23,105.58,105.62,105.31,105.39,284
20110501|2011-03-23 15:00,23,105.35,105.54,105.32,105.5,96
20110501|2011-03-23 15:30,23,105.5,105.59,105.43,105.55,44
20110501|2011-03-23 16:00,23,105.55,105.65,105.48,105.58,45
20110501|2011-03-23 19:00,24,105.46,105.46,105.39,105.39,8
20110501|2011-03-23 20:00,24,105.4,105.43,105.4,105.43,11
20110501|2011-03-23 20:30,24,105.4,105.4,105.39,105.39,7
20110501|2011-03-23 21:00,24,105.31,105.38,105.27,105.38,25
20110501|2011-03-23 21:30,24,105.3,105.3,105.05,105.25,20
20110501|2011-03-23 22:30,24,105.2,105.37,105.1,105.37,32
20110501|2011-03-23 23:00,24,105.35,105.45,105.35,105.36,8
20110501|2011-03-23 23:30,24,105.47,105.55,105.42,105.5,66
20110501|2011-03-24 00:00,24,105.43,105.5,105.38,105.38,19
20110501|2011-03-24 00:30,24,105.43,105.48,105.41,105.48,3
20110501|2011-03-24 01:00,24,105.42,105.45,105.39,105.45,6
20110501|2011-03-24 01:30,24,105.43,105.53,105.42,105.53,18
20110501|2011-03-24 02:00,24,105.48,105.63,105.45,105.55,36
20110501|2011-03-24 02:30,24,105.54,105.77,105.45,105.77,73
20110501|2011-03-24 03:00,24,105.74,106.23,105.74,105.96,363
20110501|2011-03-24 03:30,24,105.97,106.36,105.97,106.27,431
20110501|2011-03-24 04:00,24,106.26,106.49,106.26,106.38,442
20110501|2011-03-24 04:30,24,106.44,106.68,106.38,106.48,340
20110501|2011-03-24 05:00,24,106.48,106.55,106.42,106.49,101
20110501|2011-03-24 05:30,24,106.54,106.58,106.15,106.32,443
20110501|2011-03-24 06:00,24,106.39,106.56,106.34,106.46,326
20110501|2011-03-24 06:30,24,106.46,106.58,106.26,106.33,385
20110501|2011-03-24 07:00,24,106.34,106.42,105.98,106.11,599
20110501|2011-03-24 07:30,24,106.06,106.15,105.48,105.82,1535
20110501|2011-03-24 08:00,24,105.8,106.14,105.7,105.8,1968
20110501|2011-03-24 08:30,24,105.7,105.8,105.44,105.74,1486
20110501|2011-03-24 09:00,24,105.66,106.28,105.58,106.24,1675
20110501|2011-03-24 09:30,24,106.25,106.39,106.04,106.18,1395
20110501|2011-03-24 10:00,24,106.2,106.45,106.07,106.07,1429
20110501|2011-03-24 10:30,24,106.08,106.17,105.78,106.04,2313
20110501|2011-03-24 11:00,24,106.04,106.22,105.87,106.11,1289
20110501|2011-03-24 11:30,24,106.13,106.2,105.03,105.3,2797
20110501|2011-03-24 12:00,24,105.29,105.47,105.1,105.41,1742
20110501|2011-03-24 12:30,24,105.38,105.63,104.74,105.09,2630
20110501|2011-03-24 13:00,24,105.1,105.75,104.91,105.59,2626
20110501|2011-03-24 13:30,24,105.58,105.64,105.5,105.52,459
20110501|2011-03-24 14:00,24,105.51,105.51,104.84,104.88,589
20110501|2011-03-24 14:30,24,104.96,105.28,104.89,105.21,181
20110501|2011-03-24 15:00,24,105.24,105.4,105.22,105.3,108
20110501|2011-03-24 15:30,24,105.3,105.45,105.29,105.43,38
20110501|2011-03-24 16:00,24,105.51,105.51,105.34,105.34,5
20110501|2011-03-24 16:30,24,105.52,105.62,105.52,105.62,12
20110501|2011-03-24 19:00,25,105.49,105.49,105.36,105.38,3
20110501|2011-03-24 19:30,25,105.45,105.45,105.4,105.42,8
20110501|2011-03-24 20:00,25,105.43,105.5,105.43,105.5,9
20110501|2011-03-24 20:30,25,105.54,105.63,105.51,105.63,13
20110501|2011-03-24 21:30,25,105.54,105.59,105.54,105.59,21
20110501|2011-03-24 22:00,25,105.53,105.62,105.53,105.56,9
20110501|2011-03-24 22:30,25,105.58,105.68,105.58,105.65,13
20110501|2011-03-24 23:00,25,105.56,105.63,105.49,105.49,9
20110501|2011-03-24 23:30,25,105.44,105.7,105.44,105.7,36
20110501|2011-03-25 00:00,25,105.66,105.67,105.39,105.44,20
20110501|2011-03-25 00:30,25,105.44,105.44,105.36,105.36,6
20110501|2011-03-25 01:30,25,105.64,105.66,105.64,105.66,2
20110501|2011-03-25 02:00,25,105.61,105.72,105.56,105.67,28
20110501|2011-03-25 02:30,25,105.68,105.81,105.56,105.6,157
20110501|2011-03-25 03:00,25,105.58,105.61,105.31,105.4,144
20110501|2011-03-25 03:30,25,105.4,105.42,105.3,105.37,126
20110501|2011-03-25 04:00,25,105.45,105.66,105.35,105.61,266
20110501|2011-03-25 04:30,25,105.63,105.8,105.52,105.8,313
20110501|2011-03-25 05:00,25,105.8,105.87,105.74,105.8,211
20110501|2011-03-25 05:30,25,105.79,105.81,105.63,105.69,87
20110501|2011-03-25 06:00,25,105.67,105.85,105.63,105.85,87
20110501|2011-03-25 06:30,25,105.8,105.81,105.59,105.59,336
20110501|2011-03-25 07:00,25,105.6,105.74,105.55,105.67,636
20110501|2011-03-25 07:30,25,105.69,105.69,105.16,105.34,1123
20110501|2011-03-25 08:00,25,105.38,105.48,104.99,105.06,1213
20110501|2011-03-25 08:30,25,104.99,105.15,104.5,104.81,3506
20110501|2011-03-25 09:00,25,104.8,105.3,104.75,105.2,2030
20110501|2011-03-25 09:30,25,105.2,105.65,104.93,105.58,1201
20110501|2011-03-25 10:00,25,105.56,105.9,105.32,105.33,2124
20110501|2011-03-25 10:30,25,105.33,105.77,105.33,105.67,1293
20110501|2011-03-25 11:00,25,105.73,105.93,105.32,105.35,1229
20110501|2011-03-25 11:30,25,105.32,105.33,104.81,104.98,1837
20110501|2011-03-25 12:00,25,104.98,105.17,104.81,105.14,1588
20110501|2011-03-25 12:30,25,105.12,105.46,105.12,105.35,1223
20110501|2011-03-25 13:00,25,105.38,105.55,105.07,105.43,2454
20110501|2011-03-25 13:30,25,105.45,105.46,105.32,105.37,205
20110501|2011-03-25 14:00,25,105.38,105.67,105.38,105.5,162
20110501|2011-03-25 14:30,25,105.54,105.65,105.51,105.56,181
20110501|2011-03-25 15:00,25,105.53,105.65,105.48,105.63,64
20110501|2011-03-25 15:30,25,105.63,105.71,105.6,105.68,50
20110501|2011-03-25 16:00,25,105.66,105.66,105.6,105.6,3
20110501|2011-03-27 17:00,27,105.38,105.76,105.01,105.62,37
20110501|2011-03-27 17:30,27,105.33,105.6,105.24,105.4,11
20110501|2011-03-27 18:00,27,105.39,105.39,105.39,105.39,2
20110501|2011-03-27 19:00,28,105.36,105.36,105.33,105.35,4
20110501|2011-03-27 19:30,28,105.47,105.47,105.47,105.47,2
20110501|2011-03-27 20:30,28,105.51,105.51,105.47,105.47,6
20110501|2011-03-27 21:00,28,105.46,105.46,105.37,105.37,6
20110501|2011-03-27 21:30,28,105.41,105.44,105.28,105.34,64
20110501|2011-03-27 22:00,28,105.38,105.38,105.36,105.36,6
20110501|2011-03-27 22:30,28,105.27,105.27,105.05,105.08,67
20110501|2011-03-27 23:00,28,105.09,105.16,105.09,105.12,9
20110501|2011-03-27 23:30,28,105.09,105.14,105.07,105.14,17
20110501|2011-03-28 00:00,28,105.19,105.19,105.05,105.05,51
20110501|2011-03-28 00:30,28,105.03,105.08,105.03,105.05,43
20110501|2011-03-28 01:00,28,105.1,105.26,105.05,105.08,55
20110501|2011-03-28 01:30,28,105.11,105.11,104.88,104.88,111
20110501|2011-03-28 02:00,28,104.88,104.88,104.55,104.75,362
20110501|2011-03-28 02:30,28,104.76,104.96,104.7,104.9,177
20110501|2011-03-28 03:00,28,104.91,104.91,104.63,104.81,341
20110501|2011-03-28 03:30,28,104.81,104.91,104.75,104.86,149
20110501|2011-03-28 04:00,28,104.88,105.03,104.88,104.91,145
20110501|2011-03-28 04:30,28,104.91,104.99,104.82,104.93,79
20110501|2011-03-28 05:00,28,104.92,104.93,104.73,104.81,143
20110501|2011-03-28 05:30,28,104.8,104.97,104.7,104.77,80
20110501|2011-03-28 06:00,28,104.78,104.85,104.65,104.8,95
20110501|2011-03-28 06:30,28,104.7,104.71,104.3,104.32,391
20110501|2011-03-28 07:00,28,104.35,104.43,103.84,103.96,1295
20110501|2011-03-28 07:30,28,103.94,104.17,103.75,104.12,1213
20110501|2011-03-28 08:00,28,104.18,104.18,103.6,103.73,2185
20110501|2011-03-28 08:30,28,103.71,104.21,103.66,104.14,1997
20110501|2011-03-28 09:00,28,104.1,104.41,103.92,104.22,2878
20110501|2011-03-28 09:30,28,104.19,104.83,104.19,104.57,2084
20110501|2011-03-28 10:00,28,104.62,104.79,104.51,104.78,1330
20110501|2011-03-28 10:30,28,104.75,104.77,104.53,104.75,1241
20110501|2011-03-28 11:00,28,104.73,104.75,104.54,104.67,462
20110501|2011-03-28 11:30,28,104.69,104.7,104.33,104.45,1762
20110501|2011-03-28 12:00,28,104.47,104.68,104.38,104.54,1605
20110501|2011-03-28 12:30,28,104.54,104.9,104.52,104.81,1761
20110501|2011-03-28 13:00,28,104.8,104.82,103.91,103.98,3137
20110501|2011-03-28 13:30,28,103.99,104.06,103.78,103.9,430
20110501|2011-03-28 14:00,28,103.93,104.02,103.91,103.94,125
20110501|2011-03-28 14:30,28,103.98,103.98,103.67,103.67,174
20110501|2011-03-28 15:00,28,103.65,103.84,103.65,103.79,115
20110501|2011-03-28 15:30,28,103.77,104,103.72,103.85,29
20110501|2011-03-28 16:00,28,103.85,103.87,103.81,103.87,13
20110501|2011-03-28 19:00,29,103.8,103.8,103.55,103.6,53
20110501|2011-03-28 19:30,29,103.61,103.68,103.61,103.68,3
20110501|2011-03-28 20:00,29,103.74,103.88,103.73,103.75,44
20110501|2011-03-28 20:30,29,103.75,103.75,103.55,103.6,19
20110501|2011-03-28 21:00,29,103.59,103.59,103.32,103.42,105
20110501|2011-03-28 21:30,29,103.36,103.36,103.2,103.2,11
20110501|2011-03-28 22:00,29,103.28,103.28,103.28,103.28,1
20110501|2011-03-28 22:30,29,103.45,103.5,103.44,103.44,33
20110501|2011-03-28 23:00,29,103.43,103.5,103.43,103.5,6
20110501|2011-03-28 23:30,29,103.49,103.8,103.47,103.8,154
20110501|2011-03-29 00:00,29,103.78,103.83,103.66,103.67,8
20110501|2011-03-29 00:30,29,103.72,103.89,103.72,103.89,40
20110501|2011-03-29 01:00,29,103.89,103.91,103.8,103.91,48
20110501|2011-03-29 01:30,29,103.93,103.93,103.78,103.8,25
20110501|2011-03-29 02:00,29,103.79,103.91,103.67,103.73,142
20110501|2011-03-29 02:30,29,103.82,103.82,103.48,103.51,341
20110501|2011-03-29 03:00,29,103.5,103.52,103.27,103.44,544
20110501|2011-03-29 03:30,29,103.47,103.51,103.38,103.48,172
20110501|2011-03-29 04:00,29,103.46,103.46,103.29,103.36,316
20110501|2011-03-29 04:30,29,103.31,103.39,103.15,103.16,274
20110501|2011-03-29 05:00,29,103.16,103.33,103.05,103.29,365
20110501|2011-03-29 05:30,29,103.25,103.28,103.1,103.15,181
20110501|2011-03-29 06:00,29,103.13,103.13,102.69,102.9,1288
20110501|2011-03-29 06:30,29,102.9,103.28,102.9,103.17,818
20110501|2011-03-29 07:00,29,103.24,103.33,103.07,103.3,611
20110501|2011-03-29 07:30,29,103.27,103.37,103.01,103.08,804
20110501|2011-03-29 08:00,29,103.11,103.93,102.99,103.8,3158
20110501|2011-03-29 08:30,29,103.78,103.97,103.42,103.55,1849
20110501|2011-03-29 09:00,29,103.54,104.24,103.4,104.15,2988
20110501|2011-03-29 09:30,29,104.15,104.25,103.93,104.13,1408
20110501|2011-03-29 10:00,29,104.16,104.73,104.16,104.71,1417
20110501|2011-03-29 10:30,29,104.71,104.78,104.43,104.51,1579
20110501|2011-03-29 11:00,29,104.51,104.56,104.29,104.29,315
20110501|2011-03-29 11:30,29,104.26,104.31,104.11,104.24,1092
20110501|2011-03-29 12:00,29,104.26,104.64,104.26,104.52,537
20110501|2011-03-29 12:30,29,104.57,104.62,104.36,104.6,759
20110501|2011-03-29 13:00,29,104.61,105,104.57,104.8,3860
20110501|2011-03-29 13:30,29,104.79,104.88,104.72,104.85,261
20110501|2011-03-29 14:00,29,104.86,104.92,104.72,104.75,218
20110501|2011-03-29 14:30,29,104.75,104.75,104.69,104.69,245
20110501|2011-03-29 15:00,29,104.68,104.78,104.66,104.77,45
20110501|2011-03-29 15:30,29,104.65,104.68,104.4,104.48,241
20110501|2011-03-29 16:00,29,104.5,104.65,104.5,104.65,12
20110501|2011-03-29 16:30,29,104.46,104.46,104.45,104.45,5
20110501|2011-03-29 19:00,30,104.45,104.53,104.45,104.53,7
20110501|2011-03-29 19:30,30,104.46,104.52,104.45,104.45,9
20110501|2011-03-29 20:00,30,104.46,104.49,104.39,104.48,27
20110501|2011-03-29 20:30,30,104.4,104.74,104.38,104.38,22
20110501|2011-03-29 21:00,30,104.27,104.3,104.2,104.22,45
20110501|2011-03-29 21:30,30,104.22,104.22,104.14,104.22,30
20110501|2011-03-29 22:00,30,104.22,104.34,104.11,104.34,30
20110501|2011-03-29 22:30,30,104.4,104.4,104.31,104.34,18
20110501|2011-03-29 23:00,30,104.39,104.43,104.31,104.42,71
20110501|2011-03-29 23:30,30,104.43,104.59,104.41,104.57,80
20110501|2011-03-30 00:00,30,104.53,104.61,104.45,104.61,10
20110501|2011-03-30 00:30,30,104.5,104.64,104.43,104.63,43
20110501|2011-03-30 01:00,30,104.58,104.63,104.58,104.63,5
20110501|2011-03-30 01:30,30,104.59,104.59,104.48,104.54,40
20110501|2011-03-30 02:00,30,104.59,104.74,104.55,104.59,112
20110501|2011-03-30 02:30,30,104.59,104.76,104.53,104.76,231
20110501|2011-03-30 03:00,30,104.73,104.76,104.63,104.72,66
20110501|2011-03-30 03:30,30,104.69,104.69,104.55,104.55,107
20110501|2011-03-30 04:00,30,104.53,104.56,104.34,104.47,172
20110501|2011-03-30 04:30,30,104.49,104.55,104.29,104.31,242
20110501|2011-03-30 05:00,30,104.28,104.37,104.22,104.3,205
20110501|2011-03-30 05:30,30,104.25,104.42,104.22,104.41,196
20110501|2011-03-30 06:00,30,104.42,104.47,104.24,104.29,187
20110501|2011-03-30 06:30,30,104.31,104.49,104.27,104.37,355
20110501|2011-03-30 07:00,30,104.36,104.61,104.23,104.58,676
20110501|2011-03-30 07:30,30,104.58,104.82,104.49,104.67,1223
20110501|2011-03-30 08:00,30,104.66,104.7,104.29,104.35,1591
20110501|2011-03-30 08:30,30,104.34,104.49,104.12,104.29,1924
20110501|2011-03-30 09:00,30,104.28,104.29,103.86,103.96,1263
20110501|2011-03-30 09:30,30,103.89,104.15,103.44,104.08,4085
20110501|2011-03-30 10:00,30,104.09,104.56,103.96,104.39,1899
20110501|2011-03-30 10:30,30,104.37,104.77,104.33,104.74,2070
20110501|2011-03-30 11:00,30,104.75,105.16,104.7,104.75,2481
20110501|2011-03-30 11:30,30,104.76,104.98,104.63,104.64,956
20110501|2011-03-30 12:00,30,104.65,104.66,104.4,104.53,724
20110501|2011-03-30 12:30,30,104.55,104.76,104.22,104.33,1388
20110501|2011-03-30 13:00,30,104.31,104.57,104.11,104.25,1997
20110501|2011-03-30 13:30,30,104.21,104.23,104.13,104.17,320
20110501|2011-03-30 14:00,30,104.18,104.27,104.17,104.25,302
20110501|2011-03-30 14:30,30,104.25,104.32,104.23,104.28,171
20110501|2011-03-30 15:00,30,104.28,104.32,104.28,104.3,73
20110501|2011-03-30 15:30,30,104.27,104.41,104.26,104.41,39
20110501|2011-03-30 16:00,30,104.37,104.4,104.35,104.4,9
20110501|2011-03-30 19:00,31,104.35,104.36,104.35,104.35,20
20110501|2011-03-30 19:30,31,104.41,104.56,104.34,104.56,14
20110501|2011-03-30 20:00,31,104.56,104.6,104.56,104.56,26
20110501|2011-03-30 20:30,31,104.65,104.71,104.65,104.68,6
20110501|2011-03-30 21:00,31,104.63,104.65,104.63,104.65,19
20110501|2011-03-30 21:30,31,104.64,104.68,104.64,104.68,2
20110501|2011-03-30 22:00,31,104.71,104.71,104.56,104.6,40
20110501|2011-03-30 22:30,31,104.56,104.69,104.56,104.66,8
20110501|2011-03-30 23:00,31,104.59,104.61,104.57,104.61,7
20110501|2011-03-30 23:30,31,104.61,104.68,104.61,104.68,5
20110501|2011-03-31 00:00,31,104.57,104.59,104.54,104.59,19
20110501|2011-03-31 00:30,31,104.56,104.74,104.56,104.74,26
20110501|2011-03-31 01:00,31,104.83,104.94,104.77,104.88,30
20110501|2011-03-31 01:30,31,104.9,105,104.83,104.93,51
20110501|2011-03-31 02:00,31,104.93,105.18,104.85,104.99,192
20110501|2011-03-31 02:30,31,105,105.03,104.92,104.98,36
20110501|2011-03-31 03:00,31,104.98,105.06,104.83,104.96,283
20110501|2011-03-31 03:30,31,104.95,105.32,104.91,105.25,318
20110501|2011-03-31 04:00,31,105.24,105.52,105.21,105.28,454
20110501|2011-03-31 04:30,31,105.27,105.36,105.08,105.16,148
20110501|2011-03-31 05:00,31,105.2,105.38,105.12,105.16,191
20110501|2011-03-31 05:30,31,105.17,105.3,105.14,105.25,116
20110501|2011-03-31 06:00,31,105.28,105.46,105.23,105.36,845
20110501|2011-03-31 06:30,31,105.36,105.38,105.24,105.34,591
20110501|2011-03-31 07:00,31,105.33,105.38,105.04,105.22,361
20110501|2011-03-31 07:30,31,105.23,105.7,105.22,105.52,947
20110501|2011-03-31 08:00,31,105.58,106.77,105.56,106.2,3842
20110501|2011-03-31 08:30,31,106.23,106.52,106.15,106.19,1658
20110501|2011-03-31 09:00,31,106.23,106.44,106.12,106.3,1092
20110501|2011-03-31 09:30,31,106.3,106.35,105.94,106.21,1348
20110501|2011-03-31 10:00,31,106.19,106.19,105.6,105.95,2391
20110501|2011-03-31 10:30,31,105.93,105.99,105.74,105.95,913
20110501|2011-03-31 11:00,31,105.96,106.43,105.95,106.34,1425
20110501|2011-03-31 11:30,31,106.33,106.34,106.07,106.15,745
20110501|2011-03-31 12:00,31,106.2,106.42,106.19,106.33,518
20110501|2011-03-31 12:30,31,106.31,106.5,106.19,106.47,551
20110501|2011-03-31 13:00,31,106.47,106.83,106.21,106.63,4172
20110501|2011-03-31 13:30,31,106.64,106.67,106.53,106.65,742
20110501|2011-03-31 14:00,31,106.65,106.79,106.61,106.71,287
20110501|2011-03-31 14:30,31,106.75,106.76,106.57,106.63,333
20110501|2011-03-31 15:00,31,106.62,106.67,106.58,106.63,170
20110501|2011-03-31 15:30,31,106.69,106.69,106.58,106.59,21
20110501|2011-03-31 16:00,31,106.68,106.77,106.68,106.77,52
20110501|2011-03-31 16:30,31,106.69,106.69,106.62,106.62,21
20110501|2011-03-31 19:00,1,107.51,107.62,107.26,107.42,72
20110501|2011-03-31 19:30,1,107.41,107.41,107.4,107.4,2
20110501|2011-03-31 20:00,1,107.37,107.37,107.22,107.22,16
20110501|2011-03-31 20:30,1,107.19,107.19,107.08,107.08,6
20110501|2011-03-31 21:00,1,107.14,107.25,107.03,107.03,46
20110501|2011-03-31 21:30,1,106.98,107.01,106.96,106.99,17
20110501|2011-03-31 22:00,1,106.93,107.09,106.93,107.08,38
20110501|2011-03-31 22:30,1,107.16,107.23,107.1,107.19,51
20110501|2011-03-31 23:00,1,107.2,107.2,107.04,107.05,38
20110501|2011-03-31 23:30,1,107.03,107.08,106.97,107.01,11
20110501|2011-04-01 00:00,1,106.98,107.02,106.97,107.02,14
20110501|2011-04-01 00:30,1,106.9,106.98,106.9,106.92,5
20110501|2011-04-01 01:00,1,106.93,106.95,106.89,106.94,31
20110501|2011-04-01 01:30,1,106.88,107.31,106.88,107.29,83
20110501|2011-04-01 02:00,1,107.3,107.34,107.15,107.2,155
20110501|2011-04-01 02:30,1,107.18,107.28,107.16,107.25,98
20110501|2011-04-01 03:00,1,107.24,107.41,107.17,107.31,240
20110501|2011-04-01 03:30,1,107.3,107.32,107.03,107.11,286
20110501|2011-04-01 04:00,1,107.11,107.2,107,107.12,229
20110501|2011-04-01 04:30,1,107.05,107.06,106.95,106.96,152
20110501|2011-04-01 05:00,1,106.94,107.13,106.82,107.08,226
20110501|2011-04-01 05:30,1,107.08,107.31,106.92,107.24,191
20110501|2011-04-01 06:00,1,107.26,107.28,107.21,107.26,52
20110501|2011-04-01 06:30,1,107.3,107.35,107.08,107.19,258
20110501|2011-04-01 07:00,1,107.19,107.35,107.12,107.35,513
20110501|2011-04-01 07:30,1,107.38,107.85,107.23,107.78,2876
20110501|2011-04-01 08:00,1,107.8,107.8,106.4,106.92,5184
20110501|2011-04-01 08:30,1,106.91,107.09,106.3,106.56,2666
20110501|2011-04-01 09:00,1,106.56,107.06,106.56,107,1781
20110501|2011-04-01 09:30,1,107.05,107.19,106.81,107.06,2199
20110501|2011-04-01 10:00,1,107.06,107.76,107.02,107.72,2343
20110501|2011-04-01 10:30,1,107.66,107.94,107.52,107.65,2019
20110501|2011-04-01 11:00,1,107.68,107.73,107.32,107.37,617
20110501|2011-04-01 11:30,1,107.34,107.6,107.25,107.55,1792
20110501|2011-04-01 12:00,1,107.58,107.75,107.43,107.59,565
20110501|2011-04-01 12:30,1,107.5,107.6,107.34,107.52,441
20110501|2011-04-01 13:00,1,107.58,108.05,107.45,107.99,2186
20110501|2011-04-01 13:30,1,108,108.03,107.9,107.93,519
20110501|2011-04-01 14:00,1,107.93,108.15,107.92,108.13,408
20110501|2011-04-01 14:30,1,108.06,108.15,108.05,108.08,395
20110501|2011-04-01 15:00,1,108.08,108.2,108.08,108.11,66
20110501|2011-04-01 15:30,1,108.16,108.46,108.16,108.4,119
20110501|2011-04-01 16:00,1,108.3,108.3,108.26,108.26,3
20110501|2011-04-01 16:30,1,108.39,108.4,108.39,108.4,2
20110501|2011-04-03 17:00,3,108.2,108.54,108.1,108.32,24
20110501|2011-04-03 17:30,3,108.26,108.3,108.26,108.3,4
20110501|2011-04-03 18:30,3,108.36,108.46,108.34,108.46,6
20110501|2011-04-03 19:00,4,108.36,108.36,108.22,108.24,5
20110501|2011-04-03 19:30,4,108.42,108.47,108.42,108.47,7
20110501|2011-04-03 20:00,4,108.48,108.73,108.48,108.6,39
20110501|2011-04-03 20:30,4,108.58,108.66,108.58,108.64,26
20110501|2011-04-03 21:00,4,108.63,108.63,108.56,108.56,46
20110501|2011-04-03 21:30,4,108.53,108.59,108.53,108.59,7
20110501|2011-04-03 22:00,4,108.59,108.68,108.47,108.47,17
20110501|2011-04-03 22:30,4,108.49,108.49,108.26,108.3,69
20110501|2011-04-03 23:00,4,108.3,108.39,108.3,108.35,12
20110501|2011-04-03 23:30,4,108.31,108.31,108.08,108.08,34
20110501|2011-04-04 00:00,4,108.19,108.27,108.19,108.27,15
20110501|2011-04-04 00:30,4,108.25,108.39,108.25,108.39,14
20110501|2011-04-04 01:00,4,108.39,108.5,108.38,108.48,31
20110501|2011-04-04 01:30,4,108.42,108.66,108.39,108.62,104
20110501|2011-04-04 02:00,4,108.63,108.69,108.35,108.58,165
20110501|2011-04-04 02:30,4,108.54,108.61,108.45,108.45,169
20110501|2011-04-04 03:00,4,108.5,108.8,108.5,108.76,248
20110501|2011-04-04 03:30,4,108.74,108.79,108.62,108.69,149
20110501|2011-04-04 04:00,4,108.66,108.69,108.34,108.34,201
20110501|2011-04-04 04:30,4,108.43,108.52,108.29,108.31,192
20110501|2011-04-04 05:00,4,108.35,108.37,108.2,108.25,112
20110501|2011-04-04 05:30,4,108.23,108.49,108.21,108.27,256
20110501|2011-04-04 06:00,4,108.46,108.53,108.28,108.39,103
20110501|2011-04-04 06:30,4,108.36,108.36,108.24,108.29,238
20110501|2011-04-04 07:00,4,108.27,108.39,108.1,108.2,395
20110501|2011-04-04 07:30,4,108.2,108.27,107.9,108.27,1623
20110501|2011-04-04 08:00,4,108.24,108.24,107.59,107.91,3066
20110501|2011-04-04 08:30,4,107.92,108.2,107.76,107.82,1393
20110501|2011-04-04 09:00,4,107.87,108.15,107.61,108.14,2400
20110501|2011-04-04 09:30,4,108.16,108.34,107.8,108.09,2458
20110501|2011-04-04 10:00,4,108.05,108.28,107.86,108.07,1368
20110501|2011-04-04 10:30,4,108.1,108.42,107.97,108.24,1705
20110501|2011-04-04 11:00,4,108.18,108.18,107.95,107.99,421
20110501|2011-04-04 11:30,4,107.97,108.28,107.89,108.2,398
20110501|2011-04-04 12:00,4,108.22,108.35,108.05,108.05,345
20110501|2011-04-04 12:30,4,108.06,108.18,107.94,108.11,804
20110501|2011-04-04 13:00,4,108.12,108.6,108,108.6,2583
20110501|2011-04-04 13:30,4,108.59,108.6,108.43,108.5,605
20110501|2011-04-04 14:00,4,108.48,108.53,108.3,108.3,276
20110501|2011-04-04 14:30,4,108.32,108.34,108.23,108.26,128
20110501|2011-04-04 15:00,4,108.3,108.3,108.22,108.27,95
20110501|2011-04-04 15:30,4,108.29,108.3,108.25,108.3,13
20110501|2011-04-04 16:00,4,108.29,108.29,108.18,108.18,18
20110501|2011-04-04 19:00,5,108.14,108.18,108.09,108.18,32
20110501|2011-04-04 19:30,5,108.18,108.26,108.18,108.26,9
20110501|2011-04-04 20:00,5,108.21,108.27,108.21,108.27,9
20110501|2011-04-04 20:30,5,108.33,108.36,108.33,108.33,3
20110501|2011-04-04 21:00,5,108.24,108.25,108.24,108.25,37
20110501|2011-04-04 21:30,5,108.24,108.26,108.18,108.26,7
20110501|2011-04-04 22:00,5,108.16,108.16,108.16,108.16,24
20110501|2011-04-04 22:30,5,108.12,108.12,108.12,108.12,5
20110501|2011-04-04 23:00,5,108.09,108.09,108.03,108.03,15
20110501|2011-04-05 00:00,5,108.07,108.07,108.07,108.07,1
20110501|2011-04-05 00:30,5,108.15,108.24,108.15,108.23,5
20110501|2011-04-05 01:00,5,108.2,108.23,108.13,108.13,13
20110501|2011-04-05 01:30,5,108.13,108.14,107.91,108,40
20110501|2011-04-05 02:00,5,108,108.17,108,108.1,93
20110501|2011-04-05 02:30,5,108.08,108.09,107.98,108.05,106
20110501|2011-04-05 03:00,5,108.07,108.18,107.9,108.06,165
20110501|2011-04-05 03:30,5,108.09,108.09,107.75,107.8,324
20110501|2011-04-05 04:00,5,107.84,108.08,107.84,107.99,167
20110501|2011-04-05 04:30,5,107.99,108.19,107.65,107.65,249
20110501|2011-04-05 05:00,5,107.63,107.88,107.5,107.78,578
20110501|2011-04-05 05:30,5,107.77,107.92,107.75,107.77,112
20110501|2011-04-05 06:00,5,107.82,107.93,107.75,107.75,28
20110501|2011-04-05 06:30,5,107.77,108.01,107.74,107.92,524
20110501|2011-04-05 07:00,5,107.92,108.26,107.9,108.25,291
20110501|2011-04-05 07:30,5,108.24,108.4,107.96,108.07,929
20110501|2011-04-05 08:00,5,108.07,108.25,107.89,107.95,1165
20110501|2011-04-05 08:30,5,107.94,108.23,107.78,107.98,1565
20110501|2011-04-05 09:00,5,107.95,108.17,107.72,108.13,2008
20110501|2011-04-05 09:30,5,108.12,108.28,108.04,108.11,1815
20110501|2011-04-05 10:00,5,108.1,108.6,108.1,108.57,2527
20110501|2011-04-05 10:30,5,108.58,108.6,108.27,108.33,1437
20110501|2011-04-05 11:00,5,108.34,108.44,108.09,108.25,1306
20110501|2011-04-05 11:30,5,108.24,108.36,107.91,107.96,825
20110501|2011-04-05 12:00,5,107.95,108.16,107.81,107.94,1546
20110501|2011-04-05 12:30,5,107.95,107.98,107.75,107.91,737
20110501|2011-04-05 13:00,5,107.91,108.53,107.89,108.3,2159
20110501|2011-04-05 13:30,5,108.3,108.33,108.09,108.1,441
20110501|2011-04-05 14:00,5,108.09,108.09,107.68,107.91,457
20110501|2011-04-05 14:30,5,107.85,107.95,107.78,107.9,203
20110501|2011-04-05 15:00,5,107.92,107.92,107.8,107.84,82
20110501|2011-04-05 15:30,5,107.94,107.96,107.81,107.86,87
20110501|2011-04-05 16:00,5,107.87,107.89,107.82,107.82,30
20110501|2011-04-05 16:30,5,108,108,107.94,107.94,3
20110501|2011-04-05 19:00,6,107.95,107.95,107.81,107.81,8
20110501|2011-04-05 19:30,6,107.83,107.83,107.83,107.83,1
20110501|2011-04-05 20:00,6,107.92,107.92,107.91,107.91,2
20110501|2011-04-05 20:30,6,107.92,108.04,107.92,108.04,18
20110501|2011-04-05 21:00,6,108.03,108.03,108,108,6
20110501|2011-04-05 21:30,6,108.02,108.05,107.97,108.04,14
20110501|2011-04-05 22:00,6,108.05,108.15,108.05,108.15,30
20110501|2011-04-05 22:30,6,108.09,108.11,108.02,108.11,9
20110501|2011-04-06 00:00,6,108.11,108.11,108.11,108.11,1
20110501|2011-04-06 00:30,6,108.19,108.2,108.17,108.17,29
20110501|2011-04-06 01:00,6,108.16,108.23,108.14,108.16,13
20110501|2011-04-06 01:30,6,108.21,108.26,108.19,108.26,33
20110501|2011-04-06 02:00,6,108.22,108.34,108.19,108.34,115
20110501|2011-04-06 02:30,6,108.34,108.49,108.34,108.49,103
20110501|2011-04-06 03:00,6,108.46,108.53,108.41,108.53,262
20110501|2011-04-06 03:30,6,108.54,108.58,108.47,108.52,428
20110501|2011-04-06 04:00,6,108.5,108.7,108.39,108.6,559
20110501|2011-04-06 04:30,6,108.61,108.65,108.34,108.34,231
20110501|2011-04-06 05:00,6,108.36,108.43,108.11,108.13,352
20110501|2011-04-06 05:30,6,108.13,108.23,107.98,108.21,350
20110501|2011-04-06 06:00,6,108.22,108.34,108.15,108.2,274
20110501|2011-04-06 06:30,6,108.23,108.35,108.13,108.26,706
20110501|2011-04-06 07:00,6,108.28,108.61,108.24,108.41,566
20110501|2011-04-06 07:30,6,108.43,108.55,108.37,108.45,185
20110501|2011-04-06 08:00,6,108.47,108.65,108.39,108.61,730
20110501|2011-04-06 08:30,6,108.6,109.21,108.45,108.96,2476
20110501|2011-04-06 09:00,6,108.95,109,108.53,108.63,1334
20110501|2011-04-06 09:30,6,108.59,108.86,108.15,108.49,3981
20110501|2011-04-06 10:00,6,108.48,108.82,108.38,108.8,1565
20110501|2011-04-06 10:30,6,108.82,108.92,108.58,108.79,1045
20110501|2011-04-06 11:00,6,108.8,108.8,108.25,108.28,1003
20110501|2011-04-06 11:30,6,108.25,108.51,108.23,108.28,655
20110501|2011-04-06 12:00,6,108.25,108.33,107.93,108.19,1167
20110501|2011-04-06 12:30,6,108.17,108.45,108.09,108.45,785
20110501|2011-04-06 13:00,6,108.47,108.9,108.39,108.84,3086
20110501|2011-04-06 13:30,6,108.82,108.82,108.66,108.68,276
20110501|2011-04-06 14:00,6,108.66,108.85,108.61,108.61,162
20110501|2011-04-06 14:30,6,108.62,108.74,108.57,108.6,154
20110501|2011-04-06 15:00,6,108.6,108.69,108.57,108.65,127
20110501|2011-04-06 15:30,6,108.64,108.66,108.59,108.59,20
20110501|2011-04-06 16:00,6,108.62,108.7,108.62,108.63,25
20110501|2011-04-06 16:30,6,108.61,108.61,108.52,108.56,4
20110501|2011-04-06 19:00,7,108.55,108.59,108.55,108.59,11
20110501|2011-04-06 19:30,7,108.49,108.49,108.43,108.45,15
20110501|2011-04-06 20:00,7,108.44,108.44,108.44,108.44,10
20110501|2011-04-06 20:30,7,108.52,108.54,108.42,108.43,117
20110501|2011-04-06 21:00,7,108.43,108.43,108.37,108.39,60
20110501|2011-04-06 21:30,7,108.36,108.45,108.36,108.45,37
20110501|2011-04-06 22:00,7,108.44,108.45,108.44,108.45,21
20110501|2011-04-06 22:30,7,108.45,108.45,108.41,108.41,3
20110501|2011-04-06 23:00,7,108.4,108.45,108.39,108.43,27
20110501|2011-04-06 23:30,7,108.35,108.42,108.26,108.34,53
20110501|2011-04-07 00:00,7,108.27,108.34,108.26,108.34,4
20110501|2011-04-07 00:30,7,108.37,108.52,108.37,108.49,20
20110501|2011-04-07 01:00,7,108.56,108.58,108.47,108.47,17
20110501|2011-04-07 01:30,7,108.48,108.52,108.45,108.45,24
20110501|2011-04-07 02:00,7,108.43,108.66,108.4,108.66,82
20110501|2011-04-07 02:30,7,108.65,108.75,108.46,108.59,127
20110501|2011-04-07 03:00,7,108.69,109.09,108.66,109.07,456
20110501|2011-04-07 03:30,7,109.06,109.08,108.89,109.02,200
20110501|2011-04-07 04:00,7,109.02,109.15,108.91,108.94,132
20110501|2011-04-07 04:30,7,108.97,108.97,108.76,108.84,151
20110501|2011-04-07 05:00,7,108.82,108.84,108.74,108.8,87
20110501|2011-04-07 05:30,7,108.8,108.97,108.73,108.92,106
20110501|2011-04-07 06:00,7,108.87,108.95,108.8,108.91,144
20110501|2011-04-07 06:30,7,108.92,109.01,108.65,108.77,539
20110501|2011-04-07 07:00,7,108.81,108.98,108.73,108.79,470
20110501|2011-04-07 07:30,7,108.81,109.41,108.81,109.16,1210
20110501|2011-04-07 08:00,7,109.15,109.37,108.74,108.89,1392
20110501|2011-04-07 08:30,7,108.89,109.27,108.86,109.11,1220
20110501|2011-04-07 09:00,7,109.07,109.16,108.74,109.07,1599
20110501|2011-04-07 09:30,7,109,109.07,108.39,108.98,2603
20110501|2011-04-07 10:00,7,108.98,109.47,108.88,109.4,1561
20110501|2011-04-07 10:30,7,109.41,109.57,109.01,109.3,2189
20110501|2011-04-07 11:00,7,109.28,109.41,109.23,109.31,958
20110501|2011-04-07 11:30,7,109.31,109.95,109.3,109.88,1799
20110501|2011-04-07 12:00,7,109.9,110.37,109.84,110.28,2848
20110501|2011-04-07 12:30,7,110.28,110.44,110.08,110.1,1471
20110501|2011-04-07 13:00,7,110.1,110.33,109.82,110.29,2415
20110501|2011-04-07 13:30,7,110.27,110.33,110.2,110.3,326
20110501|2011-04-07 14:00,7,110.33,110.34,110.22,110.24,79
20110501|2011-04-07 14:30,7,110.27,110.28,110.12,110.22,201
20110501|2011-04-07 15:00,7,110.21,110.27,110.14,110.27,102
20110501|2011-04-07 15:30,7,110.3,110.3,110.25,110.25,56
20110501|2011-04-07 16:00,7,110.31,110.41,110.31,110.4,26
20110501|2011-04-07 16:30,7,110.41,110.41,110.29,110.29,2
20110501|2011-04-07 19:00,8,110.17,110.2,110.14,110.19,14
20110501|2011-04-07 19:30,8,110.24,110.32,110.22,110.32,38
20110501|2011-04-07 20:00,8,110.27,110.58,110.27,110.56,67
20110501|2011-04-07 20:30,8,110.57,111.02,110.49,110.7,94
20110501|2011-04-07 21:00,8,110.73,110.92,110.61,110.9,109
20110501|2011-04-07 21:30,8,110.89,110.95,110.82,110.95,31
20110501|2011-04-07 22:00,8,110.96,111.1,110.96,111.01,73
20110501|2011-04-07 22:30,8,110.98,111.16,110.9,111.02,60
20110501|2011-04-07 23:00,8,111,111.11,111,111.07,52
20110501|2011-04-07 23:30,8,111.1,111.19,111.09,111.18,34
20110501|2011-04-08 00:00,8,111.14,111.28,111.13,111.18,51
20110501|2011-04-08 00:30,8,111.23,111.38,111.22,111.38,94
20110501|2011-04-08 01:00,8,111.28,111.48,111.25,111.47,220
20110501|2011-04-08 01:30,8,111.47,111.49,111.38,111.44,261
20110501|2011-04-08 02:00,8,111.42,111.42,111.19,111.32,110
20110501|2011-04-08 02:30,8,111.31,111.57,111.25,111.49,297
20110501|2011-04-08 03:00,8,111.5,111.69,111.43,111.52,661
20110501|2011-04-08 03:30,8,111.57,111.57,111.29,111.45,216
20110501|2011-04-08 04:00,8,111.48,111.62,111.48,111.58,151
20110501|2011-04-08 04:30,8,111.59,111.67,111.46,111.47,333
20110501|2011-04-08 05:00,8,111.47,111.67,111.4,111.59,251
20110501|2011-04-08 05:30,8,111.6,111.95,111.55,111.84,576
20110501|2011-04-08 06:00,8,111.84,111.89,111.67,111.73,264
20110501|2011-04-08 06:30,8,111.67,111.84,111.64,111.67,147
20110501|2011-04-08 07:00,8,111.64,111.74,111.45,111.53,754
20110501|2011-04-08 07:30,8,111.51,111.62,111.43,111.54,528
20110501|2011-04-08 08:00,8,111.52,111.54,111.21,111.34,1933
20110501|2011-04-08 08:30,8,111.32,111.44,111.03,111.32,1105
20110501|2011-04-08 09:00,8,111.33,111.45,111.14,111.26,1444
20110501|2011-04-08 09:30,8,111.22,111.75,111.22,111.69,1243
20110501|2011-04-08 10:00,8,111.67,111.9,111.49,111.81,1428
20110501|2011-04-08 10:30,8,111.78,111.88,111.62,111.63,1058
20110501|2011-04-08 11:00,8,111.64,112.08,111.54,111.83,1319
20110501|2011-04-08 11:30,8,111.81,112.23,111.76,112.14,1168
20110501|2011-04-08 12:00,8,112.16,112.56,112.08,112.51,1267
20110501|2011-04-08 12:30,8,112.51,112.58,112.24,112.31,1476
20110501|2011-04-08 13:00,8,112.29,112.86,112.27,112.73,3312
20110501|2011-04-08 13:30,8,112.72,112.78,112.5,112.5,616
20110501|2011-04-08 14:00,8,112.49,112.9,112.45,112.87,230
20110501|2011-04-08 14:30,8,112.88,113.18,112.8,113.1,362
20110501|2011-04-08 15:00,8,113.1,113.17,113.06,113.06,117
20110501|2011-04-08 15:30,8,113.05,113.19,113.05,113.15,171
20110501|2011-04-08 16:00,8,113.1,113.11,113.07,113.07,36
20110501|2011-04-08 16:30,8,113.18,113.18,113.18,113.18,2
20110501|2011-04-10 17:00,10,113.07,113.43,113.07,113.35,43
20110501|2011-04-10 17:30,10,113.2,113.2,113.01,113.01,9
20110501|2011-04-10 18:00,10,113.14,113.27,113.14,113.27,4
20110501|2011-04-10 18:30,10,113.22,113.29,113.22,113.29,11
20110501|2011-04-10 19:00,11,113.31,113.32,113.18,113.19,27
20110501|2011-04-10 19:30,11,113.13,113.15,113.11,113.11,7
20110501|2011-04-10 20:00,11,113.01,113.03,112.54,112.58,106
20110501|2011-04-10 20:30,11,112.57,112.6,112.34,112.47,91
20110501|2011-04-10 21:00,11,112.51,112.57,112.39,112.39,32
20110501|2011-04-10 21:30,11,112.62,112.76,112.62,112.76,19
20110501|2011-04-10 22:00,11,112.76,112.76,112.61,112.63,87
20110501|2011-04-10 22:30,11,112.66,112.73,112.66,112.73,19
20110501|2011-04-10 23:00,11,112.68,112.72,112.66,112.67,36
20110501|2011-04-10 23:30,11,112.74,112.86,112.71,112.86,58
20110501|2011-04-11 00:00,11,112.83,112.97,112.83,112.93,65
20110501|2011-04-11 00:30,11,112.98,113.09,112.96,112.98,42
20110501|2011-04-11 01:00,11,112.89,112.91,112.59,112.62,153
20110501|2011-04-11 01:30,11,112.62,112.88,112.59,112.85,68
20110501|2011-04-11 02:00,11,112.79,112.79,112.46,112.63,187
20110501|2011-04-11 02:30,11,112.6,112.6,112.32,112.46,235
20110501|2011-04-11 03:00,11,112.46,112.57,112.26,112.27,131
20110501|2011-04-11 03:30,11,112.26,112.58,112.17,112.58,382
20110501|2011-04-11 04:00,11,112.53,112.53,112.39,112.45,110
20110501|2011-04-11 04:30,11,112.43,112.43,111.98,112.04,254
20110501|2011-04-11 05:00,11,111.99,111.99,111.52,111.7,481
20110501|2011-04-11 05:30,11,111.73,112.06,111.68,112.01,228
20110501|2011-04-11 06:00,11,112.01,112.01,111.59,111.65,371
20110501|2011-04-11 06:30,11,111.7,111.91,111.55,111.74,1098
20110501|2011-04-11 07:00,11,111.78,111.82,111.6,111.65,380
20110501|2011-04-11 07:30,11,111.66,112.35,111.55,112.24,1336
20110501|2011-04-11 08:00,11,112.22,112.32,112.06,112.16,895
20110501|2011-04-11 08:30,11,112.16,112.4,111.93,112.02,2147
20110501|2011-04-11 09:00,11,112.01,112.22,111.77,111.85,2341
20110501|2011-04-11 09:30,11,111.77,112.29,111.71,112.19,1849
20110501|2011-04-11 10:00,11,112.21,112.29,111.47,111.61,1663
20110501|2011-04-11 10:30,11,111.62,111.71,110.99,111.13,2516
20110501|2011-04-11 11:00,11,111.15,111.21,110.55,110.86,2356
20110501|2011-04-11 11:30,11,110.86,110.95,110.57,110.76,858
20110501|2011-04-11 12:00,11,110.7,110.73,109.56,110.13,3260
20110501|2011-04-11 12:30,11,110.16,110.53,110,110.46,1520
20110501|2011-04-11 13:00,11,110.42,110.43,109.75,109.95,3354
20110501|2011-04-11 13:30,11,109.93,109.95,109.24,109.43,1280
20110501|2011-04-11 14:00,11,109.44,109.48,109.33,109.37,295
20110501|2011-04-11 14:30,11,109.38,109.42,109.07,109.13,280
20110501|2011-04-11 15:00,11,109.19,109.2,108.91,109.09,275
20110501|2011-04-11 15:30,11,109.06,109.08,108.77,108.81,84
20110501|2011-04-11 16:00,11,108.8,108.88,108.7,108.77,10
20110501|2011-04-11 16:30,11,108.87,108.94,108.87,108.94,5
20110501|2011-04-11 19:00,12,109.12,109.12,108.13,108.39,178
20110501|2011-04-11 19:30,12,108.25,108.41,108.13,108.37,80
20110501|2011-04-11 20:00,12,108.37,108.5,108.18,108.46,78
20110501|2011-04-11 20:30,12,108.46,108.66,108.43,108.65,46
20110501|2011-04-11 21:00,12,108.62,108.63,108.28,108.41,110
20110501|2011-04-11 21:30,12,108.4,108.4,108.2,108.22,55
20110501|2011-04-11 22:00,12,108.31,108.31,107.8,108,195
20110501|2011-04-11 22:30,12,107.98,108.25,107.97,108.21,87
20110501|2011-04-11 23:00,12,108.22,108.37,108.18,108.37,27
20110501|2011-04-11 23:30,12,108.38,108.48,108.38,108.45,45
20110501|2011-04-12 00:00,12,108.37,108.5,108.3,108.5,19
20110501|2011-04-12 00:30,12,108.47,108.58,108.4,108.55,35
20110501|2011-04-12 01:00,12,108.58,108.6,108.41,108.6,49
20110501|2011-04-12 01:30,12,108.62,108.66,108.59,108.65,39
20110501|2011-04-12 02:00,12,108.71,109.34,108.71,109.21,451
20110501|2011-04-12 02:30,12,109.22,109.52,109.16,109.34,654
20110501|2011-04-12 03:00,12,109.33,109.65,109.33,109.65,282
20110501|2011-04-12 03:30,12,109.62,109.91,109.57,109.57,843
20110501|2011-04-12 04:00,12,109.57,109.87,109.55,109.75,341
20110501|2011-04-12 04:30,12,109.72,110.23,109.65,110.09,587
20110501|2011-04-12 05:00,12,110.11,110.22,109.84,109.99,286
20110501|2011-04-12 05:30,12,109.98,110.01,109.52,109.59,209
20110501|2011-04-12 06:00,12,109.59,109.71,109.28,109.34,210
20110501|2011-04-12 06:30,12,109.31,109.68,109.15,109.61,678
20110501|2011-04-12 07:00,12,109.64,109.65,109.23,109.61,990
20110501|2011-04-12 07:30,12,109.61,109.78,109.18,109.26,2039
20110501|2011-04-12 08:00,12,109.27,109.36,107.88,108.19,4175
20110501|2011-04-12 08:30,12,108.21,108.21,106.78,107.05,7080
20110501|2011-04-12 09:00,12,107.07,107.15,106.05,106.65,5274
20110501|2011-04-12 09:30,12,106.67,106.68,105.6,105.78,4645
20110501|2011-04-12 10:00,12,105.73,106.4,105.73,106.21,2290
20110501|2011-04-12 10:30,12,106.21,106.65,106.05,106.08,3463
20110501|2011-04-12 11:00,12,106.11,106.19,105.84,105.94,3190
20110501|2011-04-12 11:30,12,105.93,106.49,105.48,106.31,2139
20110501|2011-04-12 12:00,12,106.3,106.37,105.88,106.01,2246
20110501|2011-04-12 12:30,12,106.02,106.52,105.97,106.04,2590
20110501|2011-04-12 13:00,12,106.02,106.51,105.6,106.21,4648
20110501|2011-04-12 13:30,12,106.19,106.22,105.87,106.09,1063
20110501|2011-04-12 14:00,12,106.09,106.09,105.75,105.79,284
20110501|2011-04-12 14:30,12,105.76,105.89,105.55,105.73,219
20110501|2011-04-12 15:00,12,105.71,106.06,105.61,105.84,173
20110501|2011-04-12 15:30,12,106.16,106.29,105.99,106.07,152
20110501|2011-04-12 16:00,12,106.12,106.12,106,106.1,28
20110501|2011-04-12 16:30,12,106.1,106.1,106.1,106.1,8
20110501|2011-04-12 19:00,13,105.85,106.1,105.85,105.93,74
20110501|2011-04-12 19:30,13,105.9,106.08,105.9,106.07,12
20110501|2011-04-12 20:00,13,105.88,106,105.84,106,9
20110501|2011-04-12 20:30,13,105.82,106.02,105.81,106.02,9
20110501|2011-04-12 21:00,13,106.01,106.24,106.01,106.15,19
20110501|2011-04-12 21:30,13,106.19,106.43,106.18,106.18,48
20110501|2011-04-12 22:00,13,106.14,106.14,106.03,106.08,29
20110501|2011-04-12 22:30,13,106.22,106.24,106.14,106.18,80
20110501|2011-04-12 23:00,13,106.18,106.3,106.18,106.3,15
20110501|2011-04-12 23:30,13,106.35,106.47,106.35,106.36,21
20110501|2011-04-13 00:00,13,106.45,106.63,106.42,106.63,58
20110501|2011-04-13 00:30,13,106.66,106.84,106.59,106.59,55
20110501|2011-04-13 01:00,13,106.59,106.93,106.49,106.9,40
20110501|2011-04-13 01:30,13,106.92,106.96,106.75,106.83,73
20110501|2011-04-13 02:00,13,106.83,106.87,106.75,106.83,77
20110501|2011-04-13 02:30,13,106.79,106.83,106.07,106.1,310
20110501|2011-04-13 03:00,13,106.08,106.1,105.45,106.09,1248
20110501|2011-04-13 03:30,13,106.07,106.41,106.01,106.25,403
20110501|2011-04-13 04:00,13,106.19,106.55,106.13,106.52,365
20110501|2011-04-13 04:30,13,106.51,106.62,106.35,106.54,194
20110501|2011-04-13 05:00,13,106.54,106.6,106.26,106.39,289
20110501|2011-04-13 05:30,13,106.38,106.58,106.31,106.44,175
20110501|2011-04-13 06:00,13,106.44,106.77,106.36,106.73,265
20110501|2011-04-13 06:30,13,106.72,106.94,106.63,106.66,707
20110501|2011-04-13 07:00,13,106.68,106.87,106.32,106.43,967
20110501|2011-04-13 07:30,13,106.42,107.16,106.38,107.12,964
20110501|2011-04-13 08:00,13,107.13,107.19,106.68,106.72,1438
20110501|2011-04-13 08:30,13,106.72,106.9,106.42,106.46,1203
20110501|2011-04-13 09:00,13,106.47,106.72,106.3,106.5,1306
20110501|2011-04-13 09:30,13,106.76,107.43,106.34,107.23,4940
20110501|2011-04-13 10:00,13,107.25,107.29,106.55,106.81,3155
20110501|2011-04-13 10:30,13,106.85,107.21,106.66,106.7,2266
20110501|2011-04-13 11:00,13,106.71,106.92,106.57,106.71,2555
20110501|2011-04-13 11:30,13,106.64,106.66,105.32,105.89,4541
20110501|2011-04-13 12:00,13,105.91,106.19,105.79,105.95,1444
20110501|2011-04-13 12:30,13,105.9,106.75,105.86,106.67,1311
20110501|2011-04-13 13:00,13,106.64,107.38,106.31,107.05,3383
20110501|2011-04-13 13:30,13,107.04,107.13,106.93,107.11,356
20110501|2011-04-13 14:00,13,107.08,107.16,106.95,106.97,126
20110501|2011-04-13 14:30,13,106.97,107.03,106.85,107.03,81
20110501|2011-04-13 15:00,13,107,107.17,106.98,107.17,103
20110501|2011-04-13 15:30,13,107.18,107.38,107.17,107.38,230
20110501|2011-04-13 16:00,13,107.32,107.4,107.3,107.39,20
20110501|2011-04-13 19:00,14,107.26,107.28,107.2,107.28,32
20110501|2011-04-13 19:30,14,107.2,107.2,107.05,107.14,11
20110501|2011-04-13 20:00,14,107.14,107.29,107.06,107.29,19
20110501|2011-04-13 20:30,14,107.36,107.42,107.07,107.13,38
20110501|2011-04-13 21:00,14,107.17,107.17,107.1,107.1,6
20110501|2011-04-13 21:30,14,107.2,107.37,107.2,107.37,8
20110501|2011-04-13 22:00,14,107.3,107.34,107.3,107.31,11
20110501|2011-04-13 22:30,14,107.41,107.41,107.23,107.23,9
20110501|2011-04-13 23:00,14,107.19,107.19,107.07,107.07,12
20110501|2011-04-13 23:30,14,107.13,107.23,107.09,107.2,26
20110501|2011-04-14 00:00,14,107.08,107.46,107.08,107.46,19
20110501|2011-04-14 00:30,14,107.52,107.52,107.4,107.42,10
20110501|2011-04-14 01:00,14,107.42,107.46,107.26,107.45,136
20110501|2011-04-14 01:30,14,107.46,107.58,107.22,107.22,152
20110501|2011-04-14 02:00,14,107.04,107.25,106.85,107.23,295
20110501|2011-04-14 02:30,14,107.23,107.29,107.06,107.29,212
20110501|2011-04-14 03:00,14,107.34,107.41,107.21,107.39,170
20110501|2011-04-14 03:30,14,107.35,107.37,107.26,107.26,83
20110501|2011-04-14 04:00,14,107.16,107.16,106.81,106.91,625
20110501|2011-04-14 04:30,14,106.9,107,106.66,106.67,312
20110501|2011-04-14 05:00,14,106.66,106.88,106.49,106.78,176
20110501|2011-04-14 05:30,14,106.72,106.76,106.17,106.24,576
20110501|2011-04-14 06:00,14,106.22,106.56,106.1,106.46,266
20110501|2011-04-14 06:30,14,106.48,106.65,106.38,106.59,481
20110501|2011-04-14 07:00,14,106.56,106.73,105.84,105.99,1059
20110501|2011-04-14 07:30,14,105.97,106.19,105.77,106.1,859
20110501|2011-04-14 08:00,14,106.07,107.1,105.98,106.89,2313
20110501|2011-04-14 08:30,14,106.87,107.96,106.68,107.96,3078
20110501|2011-04-14 09:00,14,107.96,108.02,107.58,107.72,1296
20110501|2011-04-14 09:30,14,107.73,108.16,107.69,107.91,1930
20110501|2011-04-14 10:00,14,107.89,107.9,107.34,107.66,1362
20110501|2011-04-14 10:30,14,107.72,107.93,107.47,107.92,695
20110501|2011-04-14 11:00,14,107.92,108.52,107.77,108.46,2256
20110501|2011-04-14 11:30,14,108.5,108.54,108.04,108.26,904
20110501|2011-04-14 12:00,14,108.22,108.32,107.68,107.83,954
20110501|2011-04-14 12:30,14,107.83,108.05,107.66,107.96,615
20110501|2011-04-14 13:00,14,107.97,108.26,107.82,108.2,2019
20110501|2011-04-14 13:30,14,108.18,108.44,108.18,108.22,925
20110501|2011-04-14 14:00,14,108.36,108.51,108.25,108.37,180
20110501|2011-04-14 14:30,14,108.36,108.49,108.33,108.38,55
20110501|2011-04-14 15:00,14,108.39,108.41,108.29,108.37,139
20110501|2011-04-14 15:30,14,108.39,108.46,108.35,108.44,45
20110501|2011-04-14 16:00,14,108.45,108.45,108.45,108.45,2
20110501|2011-04-14 19:00,15,108.68,108.68,108.68,108.68,1
20110501|2011-04-14 19:30,15,108.67,108.7,108.64,108.64,14
20110501|2011-04-14 20:00,15,108.64,108.64,108.45,108.45,14
20110501|2011-04-14 20:30,15,108.5,108.65,108.5,108.57,22
20110501|2011-04-14 21:00,15,108.59,108.6,108.42,108.42,21
20110501|2011-04-14 21:30,15,108.43,108.43,108.22,108.22,37
20110501|2011-04-14 22:00,15,108.2,108.23,108.14,108.23,91
20110501|2011-04-14 22:30,15,108.27,108.37,108.27,108.36,10
20110501|2011-04-14 23:00,15,108.33,108.33,108.14,108.16,32
20110501|2011-04-14 23:30,15,108.16,108.2,108.14,108.2,23
20110501|2011-04-15 00:00,15,108.26,108.31,108.25,108.31,3
20110501|2011-04-15 00:30,15,108.23,108.45,108.22,108.26,36
20110501|2011-04-15 01:00,15,108.26,108.26,108.26,108.26,3
20110501|2011-04-15 01:30,15,108.33,108.39,108.17,108.39,56
20110501|2011-04-15 02:00,15,108.39,108.55,108.22,108.22,64
20110501|2011-04-15 02:30,15,108.17,108.17,107.73,107.78,572
20110501|2011-04-15 03:00,15,107.8,108.04,107.68,107.75,227
20110501|2011-04-15 03:30,15,107.73,107.92,107.64,107.92,106
20110501|2011-04-15 04:00,15,107.86,107.86,107.46,107.63,127
20110501|2011-04-15 04:30,15,107.68,107.78,107.64,107.66,49
20110501|2011-04-15 05:00,15,107.62,108.07,107.62,108.02,46
20110501|2011-04-15 05:30,15,108.02,108.27,107.99,108.13,118
20110501|2011-04-15 06:00,15,108.05,108.12,107.98,108.08,35
20110501|2011-04-15 06:30,15,108.07,108.15,107.62,107.73,639
20110501|2011-04-15 07:00,15,107.64,107.81,107.54,107.62,283
20110501|2011-04-15 07:30,15,107.67,107.95,107.22,107.24,729
20110501|2011-04-15 08:00,15,107.26,107.99,107.24,107.85,1006
20110501|2011-04-15 08:30,15,107.79,108.2,107.53,108.12,550
20110501|2011-04-15 09:00,15,108.16,108.65,108.16,108.49,1154
20110501|2011-04-15 09:30,15,108.6,109.25,108.32,109,1984
20110501|2011-04-15 10:00,15,108.99,109.41,108.94,109.38,785
20110501|2011-04-15 10:30,15,109.4,109.8,109.17,109.78,1004
20110501|2011-04-15 11:00,15,109.79,110.07,109.69,109.71,996
20110501|2011-04-15 11:30,15,109.67,109.87,109.55,109.8,440
20110501|2011-04-15 12:00,15,109.82,109.84,109.5,109.55,174
20110501|2011-04-15 12:30,15,109.53,109.72,109.36,109.64,631
20110501|2011-04-15 13:00,15,109.57,109.96,109.56,109.62,2258
20110501|2011-04-15 13:30,15,109.61,109.62,109.25,109.31,228
20110501|2011-04-15 14:00,15,109.32,109.67,109.3,109.51,101
20110501|2011-04-15 14:30,15,109.52,109.53,109.36,109.43,55
20110501|2011-04-15 15:00,15,109.45,109.52,109.4,109.52,52
20110501|2011-04-15 15:30,15,109.51,109.57,109.42,109.42,19
20110501|2011-04-15 16:00,15,109.43,109.45,109.4,109.45,26
20110501|2011-04-15 16:30,15,109.78,109.78,109.78,109.78,2
20110501|2011-04-17 17:00,17,109.19,109.19,109.15,109.15,11
20110501|2011-04-17 17:30,17,109.22,109.22,109.22,109.22,1
20110501|2011-04-17 18:00,17,109.17,109.17,109.17,109.17,3
20110501|2011-04-17 19:00,18,109.26,109.33,109.08,109.08,31
20110501|2011-04-17 19:30,18,109.14,109.14,109,109,2
20110501|2011-04-17 20:00,18,108.9,108.9,108.74,108.74,83
20110501|2011-04-17 20:30,18,108.7,108.88,108.7,108.88,11
20110501|2011-04-17 21:00,18,108.91,109.04,108.91,109.04,13
20110501|2011-04-17 22:00,18,109.09,109.18,109.09,109.13,19
20110501|2011-04-17 22:30,18,109.13,109.14,109.11,109.14,5
20110501|2011-04-17 23:00,18,109.02,109.08,109.02,109.08,3
20110501|2011-04-17 23:30,18,109.1,109.1,109.1,109.1,1
20110501|2011-04-18 00:30,18,109.03,109.03,108.78,108.86,15
20110501|2011-04-18 01:00,18,108.91,108.91,108.91,108.91,8
20110501|2011-04-18 01:30,18,108.99,108.99,108.93,108.93,3
20110501|2011-04-18 02:00,18,108.72,109.03,108.64,108.68,31
20110501|2011-04-18 02:30,18,108.62,108.97,108.58,108.97,60
20110501|2011-04-18 03:00,18,108.97,109.15,108.97,109.06,17
20110501|2011-04-18 03:30,18,108.88,108.88,108.79,108.8,33
20110501|2011-04-18 04:00,18,108.72,108.81,108.67,108.67,48
20110501|2011-04-18 04:30,18,108.65,108.7,108.52,108.61,56
20110501|2011-04-18 05:00,18,108.6,108.6,108.46,108.49,20
20110501|2011-04-18 05:30,18,108.37,108.43,108.14,108.17,53
20110501|2011-04-18 06:00,18,108.16,108.42,108.16,108.32,27
20110501|2011-04-18 06:30,18,108.26,108.43,108.19,108.19,92
20110501|2011-04-18 07:00,18,108.13,108.2,107.82,108.1,322
20110501|2011-04-18 07:30,18,108.07,108.36,108.05,108.19,273
20110501|2011-04-18 08:00,18,108.16,108.18,107.59,108.08,465
20110501|2011-04-18 08:30,18,108.01,108.14,107.3,107.36,306
20110501|2011-04-18 09:00,18,107.29,107.42,106.76,107.08,308
20110501|2011-04-18 09:30,18,107.08,107.25,106.93,107.1,179
20110501|2011-04-18 10:00,18,107.04,107.17,106.58,106.91,273
20110501|2011-04-18 10:30,18,106.96,107.15,106.85,106.85,159
20110501|2011-04-18 11:00,18,106.82,106.86,106.55,106.86,467
20110501|2011-04-18 11:30,18,106.84,107.07,106.77,107.07,132
20110501|2011-04-18 12:00,18,107.04,107.08,106.8,106.82,98
20110501|2011-04-18 12:30,18,106.81,107.25,106.81,107.15,111
20110501|2011-04-18 13:00,18,107.15,107.38,106.85,107.08,285
20110501|2011-04-18 13:30,18,107.07,107.07,107.07,107.07,1
20110601|2009-12-02 10:00,2,86.55,86.55,86.55,86.55,10
20110601|2009-12-03 09:30,3,87.15,87.15,87,87,2
20110601|2009-12-03 10:00,3,87.42,87.42,87.42,87.42,1
20110601|2009-12-04 07:30,4,87.44,87.44,87.44,87.44,5
20110601|2009-12-04 08:00,4,88.25,88.25,88.25,88.25,5
20110601|2009-12-09 10:00,9,83.49,83.49,83.49,83.49,3
20110601|2009-12-09 10:30,9,83.24,83.24,83.24,83.24,4
20110601|2009-12-09 11:00,9,82.44,82.44,82.44,82.44,3
20110601|2009-12-11 08:00,11,81.55,81.55,81.55,81.55,6
20110601|2009-12-18 07:30,18,82.25,82.25,82.25,82.25,25
20110601|2009-12-18 11:30,18,82.51,82.59,82.49,82.49,9
20110601|2009-12-18 12:00,18,82.61,82.77,82.44,82.44,7
20110601|2010-01-05 10:00,5,87.64,87.64,87.64,87.64,25
20110601|2010-02-02 14:30,2,83.42,83.42,83.42,83.42,1
20110601|2010-02-04 09:00,4,81.35,81.35,81.35,81.35,10
20110601|2010-02-16 14:00,16,82.6,82.7,82.6,82.68,153
20110601|2010-02-23 14:30,23,82.8,82.8,82.8,82.8,5
20110601|2010-03-12 11:00,12,84.3,84.3,84.3,84.3,15
20110601|2010-03-23 12:00,23,84.38,84.39,84.35,84.35,81
20110601|2010-03-23 14:30,23,84.17,84.21,84.17,84.21,2
20110601|2010-03-25 12:30,25,83.6,83.6,83.48,83.48,16
20110601|2010-03-29 09:00,29,85.15,85.19,85.15,85.18,15
20110601|2010-03-29 09:30,29,84.95,85.01,84.95,85.01,100
20110601|2010-03-29 11:00,29,84.71,84.75,84.7,84.75,78
20110601|2010-03-31 11:30,31,85.77,85.86,85.77,85.86,115
20110601|2010-03-31 12:00,31,85.78,85.86,85.77,85.82,109
20110601|2010-04-01 07:30,1,86.97,86.99,86.97,86.99,13
20110601|2010-04-01 10:30,1,86.89,87.04,86.89,87.04,31
20110601|2010-04-12 10:30,12,90.27,90.27,90.15,90.15,14
20110601|2010-04-13 12:00,13,89.9,89.9,89.9,89.9,49
20110601|2010-04-14 10:00,14,90.1,90.15,90.1,90.15,10
20110601|2010-04-14 11:30,14,90.47,90.47,90.47,90.47,12
20110601|2010-04-14 12:00,14,90.47,90.47,90.47,90.47,1
20110601|2010-04-15 11:30,15,91.25,91.25,91.25,91.25,3
20110601|2010-04-15 12:00,15,91.25,91.25,91.25,91.25,7
20110601|2010-04-19 06:00,19,88.54,88.6,88.51,88.51,35
20110601|2010-04-20 11:30,20,89.7,89.7,89.7,89.7,5
20110601|2010-04-20 15:00,20,89.55,89.55,89.55,89.55,25
20110601|2010-04-21 10:30,21,89.78,89.89,89.78,89.87,30
20110601|2010-04-21 13:00,21,90.47,90.5,90.47,90.5,2
20110601|2010-04-21 14:30,21,90.86,90.86,90.86,90.86,5
20110601|2010-04-22 11:00,22,90.67,90.67,90.67,90.67,6
20110601|2010-04-23 13:00,23,91.88,91.88,91.88,91.88,15
20110601|2010-04-26 12:00,26,91.55,91.55,91.55,91.55,4
20110601|2010-04-27 08:30,27,91.63,91.64,91.63,91.64,7
20110601|2010-04-27 10:00,27,91.97,91.97,91.97,91.97,2
20110601|2010-04-28 09:30,28,89.95,89.95,89.94,89.94,9
20110601|2010-04-29 08:00,29,92.3,92.3,92.3,92.3,50
20110601|2010-04-29 09:30,29,92.5,92.5,92.5,92.5,10
20110601|2010-04-30 13:00,30,92.85,92.9,92.85,92.9,50
20110601|2010-04-30 14:30,30,92.72,92.72,92.72,92.72,5
20110601|2010-05-03 10:00,3,94.08,94.18,94.08,94.18,40
20110601|2010-05-03 12:00,3,94.46,94.46,94.46,94.46,3
20110601|2010-05-03 13:00,3,94.38,94.39,94.38,94.39,43
20110601|2010-05-03 13:30,3,94.33,94.41,94.32,94.32,12
20110601|2010-05-03 15:00,3,94.1,94.1,94.1,94.1,5
20110601|2010-05-04 02:00,4,94.3,94.3,94.3,94.3,5
20110601|2010-05-04 09:30,4,92.3,92.3,92.3,92.3,6
20110601|2010-05-04 10:00,4,92.05,92.05,92.05,92.05,10
20110601|2010-05-04 13:00,4,91.4,91.5,91.13,91.13,40
20110601|2010-05-04 13:30,4,91.13,91.13,91.13,91.13,5
20110601|2010-05-05 04:00,5,91.03,91.03,91,91,40
20110601|2010-05-05 05:30,5,90.59,90.59,90.59,90.59,14
20110601|2010-05-05 07:30,5,89.4,89.4,89.4,89.4,2
20110601|2010-05-05 08:00,5,88.38,88.39,88.38,88.39,16
20110601|2010-05-05 12:30,5,88.75,88.75,88.75,88.75,5
20110601|2010-05-05 13:30,5,88.78,88.78,88.78,88.78,17
20110601|2010-05-06 07:30,6,87.77,87.77,87.77,87.77,1
20110601|2010-05-06 08:00,6,87.42,87.62,87.23,87.57,24
20110601|2010-05-06 08:30,6,88.11,88.13,88.01,88.01,6
20110601|2010-05-06 09:30,6,87.98,87.98,87.47,87.47,20
20110601|2010-05-06 12:00,6,86.49,86.51,86.07,86.07,14
20110601|2010-05-06 12:30,6,86.36,86.37,86.16,86.16,25
20110601|2010-05-06 13:30,6,85.3,85.3,85.3,85.3,20
20110601|2010-05-07 09:00,7,84.7,84.7,84.7,84.7,30
20110601|2010-05-07 11:00,7,85.22,85.22,85.22,85.22,1
20110601|2010-05-07 12:30,7,85.11,85.11,85.11,85.11,10
20110601|2010-05-07 13:00,7,85.01,85.01,85.01,85.01,10
20110601|2010-05-10 13:00,10,86.5,86.5,86.5,86.5,1
20110601|2010-05-10 13:30,10,86.86,86.86,86.86,86.86,10
20110601|2010-05-11 05:00,11,86.3,86.3,86.3,86.3,3
20110601|2010-05-11 10:30,11,87,87,87,87,6
20110601|2010-05-12 08:30,12,87.34,87.34,87.34,87.34,6
20110601|2010-05-13 10:00,13,87.33,87.33,87.33,87.33,10
20110601|2010-05-13 11:30,13,86.92,86.92,86.92,86.92,1
20110601|2010-05-14 09:00,14,84.99,84.99,84.99,84.99,5
20110601|2010-05-14 09:30,14,85,85,85,85,5
20110601|2010-05-14 10:00,14,84.45,84.53,84.45,84.53,3
20110601|2010-05-14 11:00,14,83.7,83.76,83.7,83.76,4
20110601|2010-05-14 11:30,14,83.78,83.78,83.78,83.78,1
20110601|2010-05-14 12:00,14,83.76,83.89,83.73,83.89,20
20110601|2010-05-14 14:00,14,82.99,82.99,82.95,82.95,29
20110601|2010-05-17 14:00,17,80.44,80.44,80.35,80.35,50
20110601|2010-05-18 04:30,18,81.3,81.3,81.3,81.3,31
20110601|2010-05-18 06:00,18,81.2,81.2,81.2,81.2,30
20110601|2010-05-18 07:00,18,81.31,81.31,81.31,81.31,1
20110601|2010-05-18 09:00,18,80.9,80.9,80.7,80.7,15
20110601|2010-05-18 09:30,18,80.55,80.55,80.55,80.55,1
20110601|2010-05-18 10:30,18,80.8,80.8,80.8,80.8,2
20110601|2010-05-18 11:00,18,80.23,80.23,80.1,80.1,23
20110601|2010-05-18 12:00,18,80,80,80,80,21
20110601|2010-05-18 12:30,18,79.85,79.85,79.75,79.75,12
20110601|2010-05-19 09:00,19,78.57,78.57,78.15,78.15,29
20110601|2010-05-19 10:00,19,78.11,78.11,78.09,78.09,35
20110601|2010-05-19 10:30,19,77.78,77.78,77.78,77.78,3
20110601|2010-05-19 13:30,19,78.1,78.25,78.09,78.25,8
20110601|2010-05-19 14:00,19,78.15,78.15,78.15,78.15,14
20110601|2010-05-20 09:00,20,75.38,75.38,75.07,75.07,58
20110601|2010-05-20 13:30,20,76.55,76.55,76.54,76.54,19
20110601|2010-05-21 06:30,21,76.1,76.1,76.1,76.1,7
20110601|2010-05-21 07:00,21,76.1,76.1,76.1,76.1,37
20110601|2010-05-21 09:00,21,77.1,77.1,77.1,77.1,2
20110601|2010-05-21 10:30,21,77.5,77.5,77.5,77.5,25
20110601|2010-05-21 11:30,21,76.91,76.91,76.91,76.91,5
20110601|2010-05-21 12:30,21,76.65,76.65,76.65,76.65,1
20110601|2010-05-24 07:30,24,76.67,76.67,76.67,76.67,1
20110601|2010-05-24 08:30,24,77.04,77.04,77.04,77.04,1
20110601|2010-05-25 03:30,25,74.36,74.36,74.36,74.36,13
20110601|2010-05-25 05:00,25,74.53,74.53,74.53,74.53,12
20110601|2010-05-25 06:30,25,74.6,74.6,74.6,74.6,3
20110601|2010-05-25 07:00,25,74.6,74.6,74.55,74.6,72
20110601|2010-05-25 10:00,25,74.9,74.9,74.9,74.9,25
20110601|2010-05-25 10:30,25,74.58,74.58,74.55,74.55,15
20110601|2010-05-25 11:30,25,74.27,74.31,74.27,74.31,150
20110601|2010-05-25 12:00,25,74.15,74.15,74.05,74.05,25
20110601|2010-05-25 13:30,25,74.99,75.06,74.95,75.06,75
20110601|2010-05-25 14:00,25,75.17,75.17,75.17,75.17,1
20110601|2010-05-26 03:00,26,75.71,75.71,75.71,75.71,1
20110601|2010-05-26 12:30,26,77,77.07,77,77.07,15
20110601|2010-05-26 13:30,26,77.08,77.1,77.08,77.1,15
20110601|2010-05-27 08:30,27,78.45,78.45,78.45,78.45,20
20110601|2010-05-27 11:00,27,79.9,80.1,79.9,80.1,120
20110601|2010-05-27 11:30,27,80.14,80.17,80.13,80.17,27
20110601|2010-05-27 13:00,27,80.49,80.5,80.49,80.5,5
20110601|2010-05-27 13:30,27,80.43,80.43,80.35,80.35,22
20110601|2010-05-27 14:00,27,80.35,80.35,80.35,80.35,13
20110601|2010-05-27 14:30,27,80.5,80.5,80.5,80.5,45
20110601|2010-05-28 09:00,28,81.06,81.06,81,81,48
20110601|2010-05-28 09:30,28,81,81,81,81,3
20110601|2010-05-28 14:00,28,80.58,80.58,80.58,80.58,20
20110601|2010-06-01 02:30,1,79.6,79.6,79.56,79.56,3
20110601|2010-06-01 05:30,1,78.74,78.75,78.73,78.75,13
20110601|2010-06-01 08:30,1,80.55,80.55,80.55,80.55,25
20110601|2010-06-01 09:00,1,80.83,80.83,80.83,80.83,1
20110601|2010-06-01 12:00,1,80.51,80.65,80.5,80.64,20
20110601|2010-06-01 12:30,1,80.77,80.77,80.57,80.57,60
20110601|2010-06-01 13:00,1,79.51,79.51,79.51,79.51,1
20110601|2010-06-01 13:30,1,79.61,79.61,79.61,79.61,1
20110601|2010-06-02 03:30,2,78.85,78.85,78.85,78.85,25
20110601|2010-06-02 08:00,2,80.09,80.09,80.07,80.07,6
20110601|2010-06-02 09:00,2,80.34,80.34,80.32,80.32,5
20110601|2010-06-02 13:30,2,81.17,81.17,81.17,81.17,10
20110601|2010-06-03 07:30,3,80.95,80.95,80.95,80.95,39
20110601|2010-06-03 08:00,3,81.3,81.3,81.3,81.3,10
20110601|2010-06-03 10:00,3,82.11,82.11,81.42,81.42,11
20110601|2010-06-03 10:30,3,81.32,81.32,81.32,81.32,1
20110601|2010-06-03 11:30,3,80.93,80.93,80.93,80.93,1
20110601|2010-06-03 13:00,3,82.23,82.23,82.2,82.2,100
20110601|2010-06-03 13:30,3,82.38,82.38,82.02,82.02,14
20110601|2010-06-03 14:00,3,82.16,82.2,82.05,82.2,113
20110601|2010-06-04 03:30,4,82.59,82.59,82.59,82.59,5
20110601|2010-06-04 04:00,4,82.63,82.73,82.63,82.73,16
20110601|2010-06-04 11:00,4,79.4,79.4,79.4,79.4,25
20110601|2010-06-04 13:30,4,78.76,78.76,78.76,78.76,18
20110601|2010-06-07 10:00,7,78.35,78.35,78.35,78.35,25
20110601|2010-06-07 11:30,7,79.15,79.15,79.15,79.15,1
20110601|2010-06-07 12:00,7,79.62,79.62,79.62,79.62,20
20110601|2010-06-07 13:00,7,79.15,79.15,79.15,79.15,19
20110601|2010-06-08 10:30,8,78.99,78.99,78.99,78.99,3
20110601|2010-06-08 11:00,8,79.05,79.05,79.05,79.05,43
20110601|2010-06-08 11:30,8,79.3,79.3,79.3,79.3,12
20110601|2010-06-09 09:00,9,80.18,80.19,80.18,80.19,10
20110601|2010-06-09 13:00,9,80.82,80.82,80.82,80.82,5
20110601|2010-06-09 13:30,9,80.82,80.82,80.82,80.82,1
20110601|2010-06-10 13:30,10,81.96,81.97,81.96,81.96,8
20110601|2010-06-11 08:00,11,81.29,81.29,81.26,81.26,5
20110601|2010-06-11 08:30,11,81.47,81.47,81.47,81.47,3
20110601|2010-06-11 14:30,11,81.51,81.54,81.51,81.54,2
20110601|2010-06-14 08:30,14,82.45,82.55,82.45,82.55,8
20110601|2010-06-15 13:30,15,82.45,82.45,82.45,82.45,8
20110601|2010-06-16 13:00,16,83.48,83.48,83.48,83.48,15
20110601|2010-06-16 13:30,16,83.48,83.48,83.48,83.48,7
20110601|2010-06-16 22:30,17,83.27,83.27,83.26,83.26,2
20110601|2010-06-17 12:30,17,83.43,83.44,83.43,83.44,2
20110601|2010-06-18 09:00,18,82.7,82.7,82.67,82.7,5
20110601|2010-06-18 09:30,18,83.52,83.52,83.52,83.52,1
20110601|2010-06-18 13:00,18,83.24,83.24,83.24,83.24,5
20110601|2010-06-18 13:30,18,83.24,83.24,83.24,83.24,38
20110601|2010-06-21 08:30,21,84.48,84.48,84.48,84.48,1
20110601|2010-06-21 10:30,21,84.32,84.32,84.32,84.32,4
20110601|2010-06-21 13:30,21,83.48,83.48,83.48,83.48,1
20110601|2010-06-22 12:30,22,83.22,83.22,83.22,83.22,1
20110601|2010-06-22 13:30,22,82.86,82.86,82.86,82.86,2
20110601|2010-06-22 14:00,22,82.76,82.78,82.76,82.78,3
20110601|2010-06-23 03:00,23,82.71,82.71,82.71,82.71,9
20110601|2010-06-23 03:30,23,82.64,82.64,82.62,82.62,15
20110601|2010-06-23 08:30,23,81.35,81.35,81.35,81.35,2
20110601|2010-06-23 09:00,23,80.69,80.7,80.69,80.7,11
20110601|2010-06-23 09:30,23,81.08,81.08,81.08,81.08,1
20110601|2010-06-23 13:30,23,80.88,80.88,80.86,80.86,18
20110601|2010-06-23 14:30,23,80.28,80.28,80.28,80.28,1
20110601|2010-06-24 12:30,24,80.26,80.26,80.26,80.26,9
20110601|2010-06-25 10:00,25,81.09,81.09,81.09,81.09,2
20110601|2010-06-25 11:00,25,82.3,82.3,82.3,82.3,1
20110601|2010-06-25 13:30,25,82.79,82.79,82.79,82.79,14
20110601|2010-06-28 03:00,28,82.46,82.46,82.46,82.46,11
20110601|2010-06-28 09:00,28,82.03,82.03,82.03,82.03,1
20110601|2010-06-28 11:30,28,82.17,82.17,82.17,82.17,3
20110601|2010-06-28 12:00,28,82.09,82.19,82.09,82.17,11
20110601|2010-06-28 12:30,28,82.09,82.27,82.09,82.27,8
20110601|2010-06-28 13:00,28,82.3,82.51,82.3,82.51,3
20110601|2010-06-28 13:30,28,82.41,82.41,82.35,82.4,12
20110601|2010-06-29 03:00,29,80.98,80.98,80.98,80.98,9
20110601|2010-06-29 07:00,29,80.41,80.41,80.41,80.41,1
20110601|2010-06-29 08:00,29,80.3,80.3,80.14,80.14,3
20110601|2010-06-29 08:30,29,80.02,80.02,80.02,80.02,1
20110601|2010-06-29 09:00,29,79.99,79.99,79.99,79.99,2
20110601|2010-06-29 09:30,29,79.9,79.9,79.9,79.9,2
20110601|2010-06-29 10:00,29,80.06,80.06,79.89,79.89,8
20110601|2010-06-29 10:30,29,79.69,79.75,79.69,79.75,17
20110601|2010-06-29 11:00,29,79.84,79.84,79.84,79.84,1
20110601|2010-06-29 12:30,29,79.59,79.59,79.51,79.51,75
20110601|2010-06-29 13:00,29,79.9,79.94,79.9,79.94,22
20110601|2010-06-29 13:30,29,79.98,79.98,79.98,79.98,1
20110601|2010-06-29 14:30,29,79.4,79.4,79.4,79.4,1
20110601|2010-06-30 07:30,30,79.89,79.89,79.89,79.89,1
20110601|2010-06-30 08:30,30,80.15,80.15,80.15,80.15,6
20110601|2010-06-30 09:00,30,80.15,80.15,80.15,80.15,74
20110601|2010-06-30 10:00,30,79.69,79.69,79.69,79.69,50
20110601|2010-06-30 11:00,30,79.4,79.44,79.4,79.44,2
20110601|2010-06-30 12:00,30,79.15,79.15,79.15,79.15,25
20110601|2010-06-30 12:30,30,79.3,79.3,79.3,79.3,9
20110601|2010-06-30 13:30,30,79.31,79.4,79.3,79.4,52
20110601|2010-06-30 14:00,30,79.39,79.39,79.32,79.32,29
20110601|2010-07-01 11:30,1,76.9,76.92,76.9,76.92,20
20110601|2010-07-01 13:00,1,76.75,76.76,76.64,76.66,190
20110601|2010-07-01 14:00,1,76.85,76.85,76.6,76.6,20
20110601|2010-07-02 06:00,2,77.09,77.09,77.09,77.09,10
20110601|2010-07-02 06:30,2,77.04,77.04,77.04,77.04,22
20110601|2010-07-02 12:30,2,75.63,75.63,75.63,75.63,2
20110601|2010-07-02 13:00,2,75.97,76.15,75.97,76.15,6
20110601|2010-07-02 14:00,2,76.25,76.25,76.25,76.25,5
20110601|2010-07-06 12:00,6,76.5,76.5,76.5,76.5,15
20110601|2010-07-06 12:30,6,76.48,76.48,76.45,76.48,25
20110601|2010-07-06 13:00,6,76.54,76.8,76.54,76.63,42
20110601|2010-07-07 07:30,7,77.61,77.61,77.61,77.61,15
20110601|2010-07-07 09:30,7,78.41,78.44,78.41,78.44,36
20110601|2010-07-07 10:30,7,78.08,78.08,78.07,78.08,25
20110601|2010-07-07 11:00,7,78.21,78.21,78.2,78.2,2
20110601|2010-07-07 12:00,7,78.52,78.59,78.52,78.59,35
20110601|2010-07-07 12:30,7,78.53,78.57,78.5,78.5,87
20110601|2010-07-07 13:30,7,78.8,78.8,78.8,78.8,20
20110601|2010-07-07 15:00,7,79.1,79.11,79.1,79.11,8
20110601|2010-07-08 08:30,8,80.22,80.22,80.22,80.22,5
20110601|2010-07-08 09:00,8,80.12,80.12,80.12,80.12,5
20110601|2010-07-08 10:00,8,79.69,79.69,79.69,79.69,6
20110601|2010-07-08 10:30,8,79.59,79.59,79.44,79.44,10
20110601|2010-07-08 12:30,8,80.16,80.19,80.16,80.19,5
20110601|2010-07-08 13:30,8,80.37,80.37,80.37,80.37,2
20110601|2010-07-09 02:30,9,80.36,80.36,80.36,80.36,5
20110601|2010-07-09 09:30,9,80.11,80.71,80.11,80.63,48
20110601|2010-07-09 10:00,9,80.75,80.79,80.75,80.79,2
20110601|2010-07-09 10:30,9,80.48,80.48,80.48,80.48,48
20110601|2010-07-09 11:00,9,80.42,80.5,80.15,80.21,20
20110601|2010-07-09 11:30,9,79.83,79.91,79.76,79.91,4
20110601|2010-07-09 12:00,9,80.07,80.07,79.58,79.58,6
20110601|2010-07-09 12:30,9,79.72,80.03,79.72,79.99,8
20110601|2010-07-09 14:30,9,80.57,80.57,80.57,80.57,1
20110601|2010-07-09 15:00,9,80.6,80.6,80.6,80.6,1
20110601|2010-07-12 09:30,12,79.89,79.92,79.89,79.92,20
20110601|2010-07-12 11:00,12,79.28,79.28,79.28,79.28,1
20110601|2010-07-12 13:00,12,79.26,79.26,79.26,79.26,5
20110601|2010-07-12 14:00,12,79.19,79.19,79.19,79.19,11
20110601|2010-07-13 02:30,13,78.59,78.59,78.58,78.58,15
20110601|2010-07-13 08:30,13,81.22,81.22,80.96,80.96,59
20110601|2010-07-13 09:00,13,80.98,80.98,80.98,80.98,15
20110601|2010-07-13 10:00,13,81.2,81.2,81.2,81.2,30
20110601|2010-07-13 14:00,13,81.46,81.48,81.46,81.48,18
20110601|2010-07-13 15:00,13,81.41,81.41,81.41,81.41,1
20110601|2010-07-14 08:00,14,80.83,80.83,80.83,80.83,14
20110601|2010-07-14 10:00,14,81.26,81.26,81.26,81.26,1
20110601|2010-07-15 12:00,15,80.03,80.05,80.03,80.05,10
20110601|2010-07-15 13:30,15,80.69,80.69,80.66,80.69,55
20110601|2010-07-16 04:00,16,80.57,80.57,80.57,80.57,26
20110601|2010-07-16 04:30,16,80.85,80.85,80.85,80.85,6
20110601|2010-07-16 10:30,16,79.75,79.75,79.75,79.75,9
20110601|2010-07-16 13:30,16,80.06,80.06,80.02,80.02,13
20110601|2010-07-19 08:30,19,81.45,81.45,81.45,81.45,7
20110601|2010-07-19 10:30,19,80.7,80.72,80.7,80.72,9
20110601|2010-07-20 05:00,20,80.35,80.35,80.35,80.35,5
20110601|2010-07-20 09:00,20,80.2,80.2,80.2,80.2,15
20110601|2010-07-20 10:00,20,80.61,80.61,80.61,80.61,5
20110601|2010-07-20 10:30,20,80.88,80.88,80.72,80.72,76
20110601|2010-07-20 12:30,20,81.17,81.17,81.17,81.17,4
20110601|2010-07-20 13:30,20,80.89,80.89,80.86,80.86,3
20110601|2010-07-20 14:00,20,80.86,80.86,80.86,80.86,1
20110601|2010-07-21 08:30,21,81.64,81.66,81.64,81.66,24
20110601|2010-07-21 09:00,21,81.18,81.18,81.18,81.18,1
20110601|2010-07-21 09:30,21,80.68,80.76,80.68,80.76,80
20110601|2010-07-21 10:30,21,80.63,80.63,80.63,80.63,3
20110601|2010-07-21 11:30,21,80.97,80.97,80.97,80.97,1
20110601|2010-07-21 12:00,21,80.85,80.85,80.85,80.85,10
20110601|2010-07-21 12:30,21,80.77,80.77,80.77,80.77,1
20110601|2010-07-22 08:00,22,81.59,81.59,81.57,81.57,4
20110601|2010-07-22 09:00,22,81.96,81.96,81.95,81.95,19
20110601|2010-07-22 09:30,22,81.98,82.21,81.94,82.21,92
20110601|2010-07-22 10:00,22,82.29,82.29,82.29,82.29,3
20110601|2010-07-22 10:30,22,82.34,82.36,82.29,82.36,50
20110601|2010-07-22 11:00,22,82.02,82.02,82,82,50
20110601|2010-07-22 12:00,22,82.3,82.3,82.3,82.3,2
20110601|2010-07-22 13:00,22,82.75,82.75,82.7,82.75,119
20110601|2010-07-23 09:30,23,82.6,82.6,82.6,82.6,50
20110601|2010-07-23 10:30,23,82.05,82.05,82.05,82.05,2
20110601|2010-07-23 11:30,23,82.14,82.14,82.14,82.14,1
20110601|2010-07-23 12:00,23,82.25,82.25,82.24,82.24,3
20110601|2010-07-23 13:30,23,82.6,82.6,82.6,82.6,1
20110601|2010-07-23 14:00,23,82.6,82.6,82.6,82.6,5
20110601|2010-07-26 10:30,26,82.85,82.9,82.85,82.9,175
20110601|2010-07-26 12:00,26,82.57,82.57,82.55,82.55,25
20110601|2010-07-26 15:30,26,82.6,82.6,82.6,82.6,1
20110601|2010-07-27 08:00,27,82.88,82.88,82.88,82.88,3
20110601|2010-07-27 08:30,27,82.7,82.7,82.7,82.7,1
20110601|2010-07-27 09:00,27,82.04,82.06,82.04,82.06,2
20110601|2010-07-27 09:30,27,82.1,82.25,82.1,82.25,53
20110601|2010-07-27 10:00,27,81.99,82.03,80.87,81.13,17
20110601|2010-07-27 13:00,27,81.29,81.46,81.29,81.42,5
20110601|2010-07-27 13:30,27,81.49,81.49,81.4,81.48,28
20110601|2010-07-28 07:30,28,81.2,81.24,81.2,81.24,25
20110601|2010-07-28 09:30,28,80.42,80.42,80.42,80.42,2
20110601|2010-07-28 10:00,28,80.77,80.77,80.77,80.77,25
20110601|2010-07-28 13:00,28,81.41,81.41,81.4,81.4,2
20110601|2010-07-29 07:00,29,80.82,80.83,80.82,80.83,4
20110601|2010-07-29 08:00,29,81.5,81.5,81.5,81.5,10
20110601|2010-07-29 08:30,29,81.96,82.35,81.95,82.35,42
20110601|2010-07-29 09:00,29,82.45,82.45,82.45,82.45,20
20110601|2010-07-29 10:30,29,82.2,82.2,82.2,82.2,1
20110601|2010-07-29 13:00,29,82.69,82.69,82.69,82.69,15
20110601|2010-07-29 13:30,29,82.69,82.69,82.69,82.69,2
20110601|2010-07-29 15:00,29,82.47,82.47,82.47,82.47,1
20110601|2010-07-30 13:00,30,82.53,82.53,82.53,82.53,1
20110601|2010-07-30 14:30,30,83.06,83.06,83.04,83.04,4
20110601|2010-08-02 04:00,2,83.81,83.81,83.81,83.81,1
20110601|2010-08-02 05:30,2,83.86,83.86,83.86,83.86,23
20110601|2010-08-02 08:00,2,84.51,84.51,84.51,84.51,2
20110601|2010-08-02 08:30,2,84.85,84.85,84.81,84.83,102
20110601|2010-08-02 09:00,2,85.46,85.55,85.46,85.55,11
20110601|2010-08-02 09:30,2,85.44,85.51,85.44,85.51,34
20110601|2010-08-02 10:30,2,85.48,85.52,85.48,85.52,2
20110601|2010-08-02 13:00,2,85.22,85.22,85.1,85.1,214
20110601|2010-08-02 13:30,2,85.27,85.36,85.25,85.36,68
20110601|2010-08-03 07:30,3,85.87,85.87,85.87,85.87,3
20110601|2010-08-03 09:30,3,85.46,85.46,85.39,85.39,5
20110601|2010-08-03 10:00,3,85.93,85.97,85.87,85.97,10
20110601|2010-08-03 11:00,3,86.04,86.04,85.95,85.95,2
20110601|2010-08-03 12:00,3,85.75,85.75,85.75,85.75,4
20110601|2010-08-03 12:30,3,85.71,85.87,85.71,85.87,47
20110601|2010-08-03 13:00,3,86.27,86.27,86.21,86.21,150
20110601|2010-08-03 13:30,3,86.18,86.2,86.15,86.2,108
20110601|2010-08-03 14:30,3,86.24,86.24,86.09,86.09,12
20110601|2010-08-04 03:00,4,85.7,85.72,85.7,85.72,9
20110601|2010-08-04 08:00,4,86.35,86.38,86.35,86.38,50
20110601|2010-08-04 10:00,4,86.52,86.52,86.52,86.52,50
20110601|2010-08-04 10:30,4,86.63,86.66,86.5,86.66,18
20110601|2010-08-04 11:00,4,86.47,86.47,86.47,86.47,1
20110601|2010-08-04 12:30,4,86.27,86.27,85.59,85.59,553
20110601|2010-08-04 13:00,4,86.05,86.13,86.05,86.13,260
20110601|2010-08-04 13:30,4,86.01,86.01,86.01,86.01,1
20110601|2010-08-05 07:30,5,85.5,85.5,85.5,85.5,3
20110601|2010-08-05 09:00,5,85.59,85.59,85.59,85.59,1
20110601|2010-08-05 10:00,5,85.65,85.65,85.65,85.65,8
20110601|2010-08-05 10:30,5,85.61,85.61,85.58,85.59,36
20110601|2010-08-05 13:00,5,85.7,85.7,85.7,85.7,1
20110601|2010-08-05 13:30,5,85.75,85.77,85.73,85.74,57
20110601|2010-08-05 14:00,5,85.81,85.83,85.81,85.83,26
20110601|2010-08-06 04:00,6,85.51,85.51,85.51,85.51,1
20110601|2010-08-06 10:00,6,85.13,85.2,85.13,85.2,11
20110601|2010-08-06 11:30,6,85.15,85.15,84.82,84.82,23
20110601|2010-08-06 12:00,6,84.46,84.48,84.28,84.34,30
20110601|2010-08-06 13:00,6,84.56,84.56,84.56,84.56,1
20110601|2010-08-09 05:00,9,85.89,85.89,85.89,85.89,2
20110601|2010-08-09 08:00,9,85.43,85.43,85.43,85.43,2
20110601|2010-08-09 13:00,9,85.83,85.83,85.83,85.83,1
20110601|2010-08-09 13:30,9,85.81,85.81,85.77,85.77,11
20110601|2010-08-10 06:30,10,84.25,84.25,84.23,84.23,43
20110601|2010-08-10 08:30,10,83.67,83.77,83.58,83.7,59
20110601|2010-08-10 09:00,10,84.04,84.06,84.04,84.06,150
20110601|2010-08-10 09:30,10,83.85,83.85,83.85,83.85,1
20110601|2010-08-10 10:00,10,84.71,84.71,84.71,84.71,2
20110601|2010-08-10 12:30,10,84.29,84.33,84.29,84.33,25
20110601|2010-08-10 13:00,10,84.03,84.03,84,84,21
20110601|2010-08-10 13:30,10,84.74,84.74,84.74,84.74,7
20110601|2010-08-11 08:00,11,83.66,83.67,83.66,83.67,30
20110601|2010-08-11 09:00,11,83.57,83.57,83.54,83.54,25
20110601|2010-08-11 09:30,11,83.04,83.14,83.04,83.14,31
20110601|2010-08-11 10:00,11,82.6,82.6,82.6,82.6,100
20110601|2010-08-11 10:30,11,82.73,82.88,82.73,82.83,120
20110601|2010-08-11 11:00,11,82.7,82.7,82.7,82.7,1
20110601|2010-08-11 11:30,11,82.53,82.53,82.53,82.53,3
20110601|2010-08-11 12:30,11,82.84,82.84,82.84,82.84,2
20110601|2010-08-11 13:30,11,82.42,82.46,82.17,82.2,68
20110601|2010-08-11 15:00,11,82.01,82.01,82.01,82.01,1
20110601|2010-08-12 04:00,12,81.69,81.7,81.69,81.7,20
20110601|2010-08-12 07:30,12,80.46,80.46,80.46,80.46,2
20110601|2010-08-12 08:00,12,80.42,80.42,80.42,80.42,3
20110601|2010-08-12 09:00,12,80.92,80.92,80.92,80.92,1
20110601|2010-08-12 10:30,12,81.12,81.12,81.06,81.06,75
20110601|2010-08-12 11:00,12,80.73,80.74,80.73,80.74,2
20110601|2010-08-12 11:30,12,80.65,80.72,80.6,80.6,11
20110601|2010-08-12 12:00,12,80.62,80.62,80.62,80.62,32
20110601|2010-08-12 12:30,12,80.53,80.53,80.51,80.51,50
20110601|2010-08-12 13:00,12,80.07,80.07,80.01,80.01,3
20110601|2010-08-12 13:30,12,79.69,79.7,79.69,79.7,23
20110601|2010-08-12 15:00,12,79.73,79.73,79.73,79.73,18
20110601|2010-08-13 07:30,13,79.96,79.97,79.77,79.84,151
20110601|2010-08-13 10:00,13,79.46,79.46,79.46,79.46,8
20110601|2010-08-13 11:30,13,79.5,79.55,79.5,79.55,50
20110601|2010-08-13 12:00,13,79.5,79.5,79.5,79.5,6
20110601|2010-08-13 13:00,13,79.54,79.54,79.54,79.54,1
20110601|2010-08-16 08:30,16,79.4,79.4,79.4,79.4,9
20110601|2010-08-16 10:00,16,79.48,79.48,79.48,79.48,1
20110601|2010-08-16 10:30,16,79.53,79.55,79.42,79.42,4
20110601|2010-08-16 12:00,16,79.65,79.65,79.53,79.65,17
20110601|2010-08-16 13:00,16,79.43,79.58,79.42,79.58,8
20110601|2010-08-16 14:30,16,79.51,79.51,79.51,79.51,14
20110601|2010-08-17 09:30,17,80.99,80.99,80.98,80.98,6
20110601|2010-08-17 10:30,17,81.12,81.12,80.98,80.98,49
20110601|2010-08-17 13:00,17,81.15,81.15,80.84,80.93,91
20110601|2010-08-17 13:30,17,80.73,80.73,80.73,80.73,2
20110601|2010-08-18 08:00,18,80,80,80,80,3
20110601|2010-08-18 08:30,18,79.59,79.63,79.59,79.63,10
20110601|2010-08-18 09:30,18,79.59,79.59,79.59,79.59,2
20110601|2010-08-18 10:00,18,79.83,79.83,79.73,79.73,10
20110601|2010-08-18 10:30,18,80.13,80.13,80.13,80.13,2
20110601|2010-08-18 13:30,18,80.44,80.45,80.38,80.38,16
20110601|2010-08-19 08:30,19,79.72,79.72,79.71,79.71,2
20110601|2010-08-19 09:00,19,79.21,79.6,79.2,79.46,40
20110601|2010-08-19 10:30,19,79.23,79.23,79,79,5
20110601|2010-08-19 11:00,19,79.07,79.23,79.07,79.1,22
20110601|2010-08-19 11:30,19,79.25,79.28,79.25,79.28,30
20110601|2010-08-19 13:00,19,79.11,79.11,79.11,79.11,1
20110601|2010-08-19 13:30,19,79.12,79.12,79.12,79.12,1
20110601|2010-08-20 05:00,20,78.69,78.71,78.69,78.71,25
20110601|2010-08-20 06:00,20,78.33,78.34,78.33,78.34,15
20110601|2010-08-20 08:00,20,78.49,78.51,78.49,78.51,75
20110601|2010-08-20 09:30,20,78.59,78.59,78.59,78.59,35
20110601|2010-08-20 10:00,20,78.21,78.21,78.11,78.11,2
20110601|2010-08-20 10:30,20,78.1,78.1,78.1,78.1,35
20110601|2010-08-20 11:00,20,78.12,78.12,78.12,78.12,1
20110601|2010-08-20 12:00,20,78.1,78.14,78.1,78.14,50
20110601|2010-08-20 12:30,20,78.16,78.16,78.12,78.12,50
20110601|2010-08-20 13:00,20,78.16,78.22,78.16,78.2,92
20110601|2010-08-20 13:30,20,78.24,78.26,78.24,78.25,30
20110601|2010-08-20 14:00,20,78.35,78.4,78.35,78.4,26
20110601|2010-08-23 09:00,23,78.36,78.42,78.36,78.41,9
20110601|2010-08-23 10:00,23,77.78,77.81,77.78,77.81,3
20110601|2010-08-23 10:30,23,77.7,77.7,77.7,77.7,30
20110601|2010-08-23 11:00,23,77.43,77.43,77.43,77.43,1
20110601|2010-08-23 13:30,23,77.66,77.66,77.66,77.66,1
20110601|2010-08-24 02:30,24,76.89,76.89,76.89,76.89,2
20110601|2010-08-24 04:30,24,76.86,76.87,76.86,76.87,5
20110601|2010-08-24 05:00,24,76.91,76.91,76.91,76.91,5
20110601|2010-08-24 08:00,24,76.91,76.91,76.91,76.91,1
20110601|2010-08-24 08:30,24,76.91,76.92,76.9,76.9,11
20110601|2010-08-24 09:00,24,76.74,76.74,76.74,76.74,20
20110601|2010-08-24 09:30,24,76.94,76.94,76.94,76.94,25
20110601|2010-08-24 11:30,24,76.56,76.56,76.56,76.56,1
20110601|2010-08-25 05:00,25,76.68,76.69,76.68,76.68,16
20110601|2010-08-25 07:30,25,76.21,76.21,76.21,76.21,1
20110601|2010-08-25 08:00,25,76.33,76.34,76.33,76.34,36
20110601|2010-08-25 08:30,25,76.42,76.42,76.42,76.42,10
20110601|2010-08-25 09:00,25,76.39,76.39,76.39,76.39,39
20110601|2010-08-25 09:30,25,75.8,75.91,75.79,75.91,37
20110601|2010-08-25 12:00,25,76.67,76.76,76.67,76.76,13
20110601|2010-08-25 14:00,25,77.67,77.67,77.67,77.67,1
20110601|2010-08-26 03:00,26,77.96,77.96,77.96,77.96,6
20110601|2010-08-26 06:00,26,78.51,78.52,78.51,78.52,3
20110601|2010-08-26 06:30,26,78.35,78.35,78.35,78.35,1
20110601|2010-08-26 08:30,26,78.71,78.71,78.71,78.71,1
20110601|2010-08-26 10:30,26,79.13,79.13,79.13,79.13,1
20110601|2010-08-26 14:00,26,78.78,78.84,78.78,78.84,13
20110601|2010-08-27 02:30,27,78.7,78.7,78.7,78.7,2
20110601|2010-08-27 04:00,27,78.8,78.8,78.78,78.78,3
20110601|2010-08-27 07:30,27,79.48,79.48,79.48,79.48,1
20110601|2010-08-27 08:00,27,79.22,79.22,79.16,79.16,10
20110601|2010-08-27 08:30,27,79.19,79.19,79.08,79.08,41
20110601|2010-08-27 09:00,27,78.87,78.9,78.4,78.88,201
20110601|2010-08-27 09:30,27,79.54,79.54,79.5,79.5,2
20110601|2010-08-27 10:00,27,79.73,79.94,79.73,79.76,125
20110601|2010-08-27 10:30,27,79.65,80.07,79.65,80.07,39
20110601|2010-08-27 11:00,27,80.05,80.05,80.02,80.02,3
20110601|2010-08-27 12:00,27,79.9,79.96,79.9,79.96,16
20110601|2010-08-27 12:30,27,80.05,80.36,80.05,80.25,18
20110601|2010-08-27 13:00,27,80.66,80.77,80.37,80.77,10
20110601|2010-08-27 13:30,27,80.77,80.77,80.77,80.77,2
20110601|2010-08-30 03:30,30,80.41,80.41,80.41,80.41,5
20110601|2010-08-30 07:00,30,80.3,80.3,80.3,80.3,1
20110601|2010-08-30 09:30,30,80.39,80.39,80.3,80.3,54
20110601|2010-08-30 10:00,30,80.81,80.81,80.8,80.8,12
20110601|2010-08-30 10:30,30,80.62,80.66,80.55,80.66,23
20110601|2010-08-30 11:00,30,80.73,80.74,80.73,80.74,7
20110601|2010-08-30 11:30,30,80.82,80.82,80.82,80.82,2
20110601|2010-08-30 12:00,30,80.81,80.81,80.8,80.8,13
20110601|2010-08-30 13:00,30,80.6,80.8,80.6,80.8,54
20110601|2010-08-30 13:30,30,80.85,80.85,80.85,80.85,1
20110601|2010-08-31 03:30,31,79.66,79.67,79.65,79.65,25
20110601|2010-08-31 08:00,31,80.62,80.83,80.59,80.83,54
20110601|2010-08-31 09:00,31,80.96,80.96,80.96,80.96,1
20110601|2010-08-31 09:30,31,80.49,80.52,80.48,80.52,6
20110601|2010-08-31 10:00,31,80.49,80.49,80.47,80.48,12
20110601|2010-08-31 10:30,31,79.9,79.9,79.9,79.9,2
20110601|2010-08-31 11:00,31,79.37,79.37,79.37,79.37,15
20110601|2010-08-31 11:30,31,79.38,79.38,79.38,79.38,1
20110601|2010-08-31 12:00,31,79.38,79.38,79.38,79.38,1
20110601|2010-08-31 12:30,31,79.62,79.62,79.5,79.5,12
20110601|2010-08-31 13:00,31,79.08,79.1,78.97,78.97,76
20110601|2010-08-31 13:30,31,78.95,78.99,78.63,78.63,42
20110601|2010-09-01 09:00,1,80.46,80.52,80.46,80.52,22
20110601|2010-09-01 11:30,1,80.71,80.71,80.7,80.7,10
20110601|2010-09-01 12:00,1,80.93,80.93,80.93,80.93,2
20110601|2010-09-01 13:00,1,80.88,80.88,80.75,80.75,26
20110601|2010-09-02 06:00,2,79.94,80,79.94,80,40
20110601|2010-09-02 07:30,2,79.87,79.87,79.87,79.87,2
20110601|2010-09-02 08:00,2,79.73,79.85,79.64,79.85,59
20110601|2010-09-02 08:30,2,79.85,79.93,79.8,79.87,74
20110601|2010-09-02 09:00,2,79.81,79.81,79.81,79.81,7
20110601|2010-09-02 09:30,2,79.88,80.35,79.88,80.35,56
20110601|2010-09-02 11:00,2,80.25,80.47,80.25,80.47,6
20110601|2010-09-02 11:30,2,80.69,80.79,80.53,80.53,23
20110601|2010-09-02 12:00,2,80.71,80.72,80.57,80.57,11
20110601|2010-09-02 12:30,2,80.66,80.66,80.66,80.66,3
20110601|2010-09-02 13:00,2,80.96,81.22,80.96,81.22,6
20110601|2010-09-02 13:30,2,81.21,81.21,81.21,81.21,4
20110601|2010-09-02 14:00,2,81.2,81.2,81.2,81.2,1
20110601|2010-09-03 03:00,3,80.65,80.65,80.65,80.65,1
20110601|2010-09-03 03:30,3,80.69,80.69,80.69,80.69,4
20110601|2010-09-03 06:00,3,80.75,80.75,80.75,80.75,30
20110601|2010-09-03 06:30,3,80.67,80.67,80.67,80.67,1
20110601|2010-09-03 07:30,3,80.97,81.32,80.97,81.18,96
20110601|2010-09-03 08:30,3,81.34,81.46,81.25,81.25,78
20110601|2010-09-03 09:00,3,80.91,80.91,80.45,80.45,7
20110601|2010-09-03 09:30,3,79.87,79.87,79.85,79.85,3
20110601|2010-09-03 10:00,3,79.97,79.97,79.77,79.77,2
20110601|2010-09-03 11:00,3,80.05,80.05,80.05,80.05,20
20110601|2010-09-03 11:30,3,80.2,80.2,80.2,80.2,20
20110601|2010-09-03 12:00,3,79.85,79.85,79.85,79.85,2
20110601|2010-09-03 13:00,3,80.44,80.8,80.44,80.8,48
20110601|2010-09-07 05:30,7,79.64,79.66,79.64,79.65,31
20110601|2010-09-07 06:00,7,79.74,79.74,79.74,79.74,5
20110601|2010-09-07 07:30,7,79.96,79.97,79.96,79.96,5
20110601|2010-09-07 08:30,7,80.45,80.56,80.45,80.56,15
20110601|2010-09-07 09:00,7,79.98,79.98,79.98,79.98,4
20110601|2010-09-07 09:30,7,80,80,80,80,1
20110601|2010-09-07 11:00,7,80.61,80.61,80.61,80.61,2
20110601|2010-09-07 11:30,7,81.01,81.01,80.96,80.96,7
20110601|2010-09-07 12:30,7,81.75,81.75,81.48,81.49,32
20110601|2010-09-07 13:30,7,81.45,81.46,81.45,81.46,5
20110601|2010-09-07 15:30,7,81.28,81.28,81.28,81.28,17
20110601|2010-09-08 04:00,8,80.74,80.81,80.73,80.81,56
20110601|2010-09-08 05:30,8,80.92,80.92,80.92,80.92,1
20110601|2010-09-08 07:00,8,81.11,81.12,81.09,81.09,21
20110601|2010-09-08 08:30,8,81.62,81.62,81.61,81.61,11
20110601|2010-09-08 09:00,8,81.45,81.45,81.43,81.43,40
20110601|2010-09-08 11:30,8,82.41,82.41,82.41,82.41,1
20110601|2010-09-08 13:00,8,81.94,81.96,81.91,81.96,19
20110601|2010-09-08 13:30,8,81.7,81.7,81.69,81.7,43
20110601|2010-09-08 14:00,8,81.82,81.82,81.72,81.72,36
20110601|2010-09-08 14:30,8,81.71,81.71,81.71,81.71,6
20110601|2010-09-09 03:00,9,81.92,81.92,81.88,81.88,4
20110601|2010-09-09 03:30,9,81.65,81.69,81.65,81.69,4
20110601|2010-09-09 07:30,9,81.93,81.97,81.87,81.87,107
20110601|2010-09-09 08:00,9,82.34,82.34,82.34,82.34,51
20110601|2010-09-09 08:30,9,82.33,82.33,82.33,82.33,1
20110601|2010-09-09 09:00,9,82.28,82.31,82.28,82.31,23
20110601|2010-09-09 10:30,9,81.63,81.63,81.63,81.63,10
20110601|2010-09-09 11:00,9,81.53,81.65,81.53,81.65,71
20110601|2010-09-09 12:30,9,80.98,81.12,80.91,81.02,129
20110601|2010-09-09 13:00,9,80.9,80.9,80.9,80.9,2
20110601|2010-09-09 14:00,9,81.01,81.01,81.01,81.01,7
20110601|2010-09-09 15:00,9,80.69,80.69,80.68,80.68,15
20110601|2010-09-09 15:30,9,80.58,80.58,80.57,80.57,12
20110601|2010-09-10 09:00,10,81.26,81.26,81.26,81.26,3
20110601|2010-09-10 09:30,10,81.4,81.47,81.4,81.41,52
20110601|2010-09-10 10:30,10,81.56,81.56,81.31,81.31,3
20110601|2010-09-10 12:30,10,81.36,81.36,81.36,81.36,1
20110601|2010-09-10 13:00,10,81.24,81.54,81.22,81.54,154
20110601|2010-09-10 13:30,10,81.43,81.46,81.39,81.46,112
20110601|2010-09-10 14:00,10,81.48,81.5,81.48,81.5,3
20110601|2010-09-13 02:30,13,81.83,81.83,81.83,81.83,18
20110601|2010-09-13 03:00,13,81.75,81.78,81.75,81.78,3
20110601|2010-09-13 03:30,13,81.83,81.83,81.83,81.83,2
20110601|2010-09-13 06:00,13,81.68,81.68,81.68,81.68,1
20110601|2010-09-13 07:30,13,81.5,81.6,81.49,81.6,29
20110601|2010-09-13 08:30,13,82.24,82.24,82.24,82.24,10
20110601|2010-09-13 09:00,13,82.53,82.53,82.53,82.53,5
20110601|2010-09-13 10:00,13,82.12,82.33,82.12,82.32,7
20110601|2010-09-13 10:30,13,82.04,82.04,82.03,82.03,75
20110601|2010-09-13 11:30,13,82.08,82.08,82.08,82.08,5
20110601|2010-09-13 12:00,13,82.21,82.24,82.21,82.24,17
20110601|2010-09-13 13:00,13,82.25,82.3,82.25,82.29,110
20110601|2010-09-13 13:30,13,82.22,82.37,82.22,82.37,5
20110601|2010-09-14 02:30,14,82.54,82.54,82.54,82.54,1
20110601|2010-09-14 07:30,14,82.11,82.11,82.11,82.11,2
20110601|2010-09-14 08:00,14,82.09,82.09,82.09,82.09,20
20110601|2010-09-14 08:30,14,82.22,82.22,82.22,82.22,39
20110601|2010-09-14 09:30,14,82.8,82.8,82.64,82.77,92
20110601|2010-09-14 10:00,14,82.9,82.9,82.74,82.74,49
20110601|2010-09-14 11:00,14,82.88,82.89,82.63,82.63,64
20110601|2010-09-14 11:30,14,82.5,82.56,82.06,82.06,85
20110601|2010-09-14 12:30,14,82.2,82.2,82.2,82.2,4
20110601|2010-09-14 13:00,14,82.37,82.39,82.37,82.39,76
20110601|2010-09-14 13:30,14,82.42,82.42,82.4,82.4,75
20110601|2010-09-14 14:00,14,82.44,82.44,82.44,82.44,2
20110601|2010-09-14 14:30,14,82.3,82.3,82.3,82.3,1
20110601|2010-09-15 06:30,15,82.08,82.08,82.07,82.07,5
20110601|2010-09-15 07:30,15,82.03,82.03,82.03,82.03,6
20110601|2010-09-15 08:30,15,81.85,82.03,81.85,82.03,18
20110601|2010-09-15 09:30,15,82.23,82.23,82.23,82.23,15
20110601|2010-09-15 10:00,15,82.06,82.06,82.06,82.06,17
20110601|2010-09-15 11:00,15,82.41,82.47,82.23,82.23,19
20110601|2010-09-15 11:30,15,82.13,82.13,82.09,82.1,48
20110601|2010-09-15 12:30,15,82.08,82.08,82.08,82.08,1
20110601|2010-09-15 13:00,15,82.22,82.22,82.13,82.13,27
20110601|2010-09-15 13:30,15,82.01,82.02,82.01,82.02,13
20110601|2010-09-15 14:30,15,82.11,82.11,82.11,82.11,1
20110601|2010-09-16 05:30,16,81.94,81.94,81.94,81.94,1
20110601|2010-09-16 07:00,16,81.8,81.8,81.8,81.8,25
20110601|2010-09-16 08:30,16,82.13,82.13,82.13,82.13,9
20110601|2010-09-16 10:00,16,81.82,81.82,81.8,81.8,8
20110601|2010-09-16 11:00,16,81.39,81.44,80.81,80.81,16
20110601|2010-09-16 11:30,16,81.03,81.05,81.03,81.04,29
20110601|2010-09-16 13:00,16,81.27,81.3,81.2,81.21,81
20110601|2010-09-16 13:30,16,81.21,81.21,81.16,81.16,8
20110601|2010-09-16 14:00,16,81.09,81.09,81.09,81.09,2
20110601|2010-09-16 14:30,16,81.15,81.18,81.15,81.18,2
20110601|2010-09-17 05:30,17,82.03,82.03,82.03,82.03,5
20110601|2010-09-17 06:00,17,82.05,82.05,82.05,82.05,4
20110601|2010-09-17 07:00,17,81.73,81.73,81.73,81.73,1
20110601|2010-09-17 08:30,17,81.43,81.45,81.43,81.45,45
20110601|2010-09-17 09:00,17,81.02,81.02,81.02,81.02,19
20110601|2010-09-17 09:30,17,80.65,80.68,80.57,80.57,91
20110601|2010-09-17 10:00,17,80.59,80.59,80.59,80.59,1
20110601|2010-09-17 10:30,17,80.39,80.39,80.37,80.38,51
20110601|2010-09-17 11:00,17,80.1,80.39,80.1,80.39,5
20110601|2010-09-17 11:30,17,80.35,80.35,80.35,80.35,6
20110601|2010-09-17 12:00,17,80.39,80.39,80.39,80.39,20
20110601|2010-09-17 12:30,17,80.26,80.5,80.26,80.5,20
20110601|2010-09-17 13:00,17,80.88,81.1,80.88,81.1,23
20110601|2010-09-17 14:30,17,81.02,81.02,81.02,81.02,1
20110601|2010-09-20 07:30,20,80.88,80.88,80.84,80.84,18
20110601|2010-09-20 08:00,20,80.73,81.07,80.73,81.07,19
20110601|2010-09-20 08:30,20,81.03,81.36,81.03,81.36,238
20110601|2010-09-20 09:00,20,81.5,81.5,81.44,81.44,10
20110601|2010-09-20 09:30,20,81.9,81.97,81.9,81.96,22
20110601|2010-09-20 10:00,20,82.45,82.45,82.09,82.09,3
20110601|2010-09-20 10:30,20,82.19,82.19,82.19,82.19,25
20110601|2010-09-20 11:00,20,82.18,82.18,82.17,82.17,20
20110601|2010-09-20 11:30,20,82.09,82.1,81.92,82.1,15
20110601|2010-09-20 12:30,20,82.3,82.3,82.3,82.3,5
20110601|2010-09-20 13:00,20,82.14,82.14,82.04,82.04,9
20110601|2010-09-20 13:30,20,82.1,82.1,82.1,82.1,7
20110601|2010-09-20 14:00,20,82.1,82.1,82.1,82.1,2
20110601|2010-09-21 07:00,21,82.11,82.11,82.05,82.05,3
20110601|2010-09-21 07:30,21,82.45,82.45,82.45,82.45,2
20110601|2010-09-21 09:00,21,81.88,81.88,81.68,81.8,75
20110601|2010-09-21 10:30,21,81.49,81.62,81.49,81.62,28
20110601|2010-09-21 11:30,21,81.6,81.6,81.57,81.57,6
20110601|2010-09-21 12:00,21,81.47,81.47,81.47,81.47,1
20110601|2010-09-21 13:00,21,81.01,81.01,80.9,80.92,26
20110601|2010-09-21 13:30,21,80.93,81.15,80.93,81.14,146
20110601|2010-09-21 14:00,21,80.9,80.9,80.9,80.9,1
20110601|2010-09-22 02:30,22,81.03,81.03,81.02,81.02,6
20110601|2010-09-22 03:00,22,80.73,80.73,80.73,80.73,4
20110601|2010-09-22 07:00,22,81.25,81.27,81.25,81.27,10
20110601|2010-09-22 08:30,22,81.23,81.26,81.23,81.24,21
20110601|2010-09-22 09:30,22,80.73,80.75,80.72,80.72,53
20110601|2010-09-22 10:00,22,80.93,80.93,80.12,80.12,38
20110601|2010-09-22 10:30,22,80.2,80.2,80.09,80.19,29
20110601|2010-09-22 13:00,22,80.45,80.45,80.45,80.45,4
20110601|2010-09-22 14:00,22,80.46,80.46,80.46,80.46,1
20110601|2010-09-23 04:00,23,79.9,79.9,79.9,79.9,50
20110601|2010-09-23 06:30,23,79.67,79.67,79.67,79.67,10
20110601|2010-09-23 07:00,23,79.5,79.51,79.5,79.51,5
20110601|2010-09-23 08:00,23,79.6,79.71,79.58,79.68,40
20110601|2010-09-23 08:30,23,79.72,79.81,79.72,79.81,13
20110601|2010-09-23 10:00,23,80.34,80.34,80.34,80.34,6
20110601|2010-09-23 10:30,23,80.59,80.59,80.55,80.55,70
20110601|2010-09-23 11:00,23,80.4,80.4,80.4,80.4,6
20110601|2010-09-23 12:30,23,80.79,80.79,80.79,80.79,7
20110601|2010-09-23 13:00,23,80.64,80.64,80.63,80.63,4
20110601|2010-09-23 14:30,23,80.28,80.28,80.27,80.27,2
20110601|2010-09-24 04:00,24,80.49,80.49,80.48,80.48,8
20110601|2010-09-24 04:30,24,80.46,80.46,80.4,80.4,10
20110601|2010-09-24 05:00,24,80.54,80.54,80.54,80.54,50
20110601|2010-09-24 06:30,24,80.64,80.64,80.64,80.64,5
20110601|2010-09-24 07:30,24,81.1,81.27,81.1,81.11,153
20110601|2010-09-24 08:00,24,81.06,81.17,80.51,80.55,125
20110601|2010-09-24 08:30,24,80.81,81.09,80.81,80.99,70
20110601|2010-09-24 09:00,24,80.85,81.26,80.85,81.21,182
20110601|2010-09-24 09:30,24,81.25,81.61,81.24,81.58,51
20110601|2010-09-24 10:00,24,81.56,81.56,81.37,81.47,201
20110601|2010-09-24 10:30,24,81.44,81.48,81.24,81.24,60
20110601|2010-09-24 11:00,24,81.18,81.24,81.13,81.24,111
20110601|2010-09-24 11:30,24,81.45,81.5,81.45,81.5,11
20110601|2010-09-24 12:00,24,81.36,81.36,81.3,81.3,100
20110601|2010-09-24 12:30,24,81.45,81.48,81.45,81.48,60
20110601|2010-09-24 14:00,24,81.34,81.34,81.34,81.34,4
20110601|2010-09-27 04:30,27,81,81,81,81,5
20110601|2010-09-27 08:30,27,80.6,80.6,80.6,80.6,1
20110601|2010-09-27 09:00,27,80.44,80.45,80.35,80.35,13
20110601|2010-09-27 09:30,27,80.64,80.64,80.64,80.64,3
20110601|2010-09-27 10:00,27,80.03,80.04,80.02,80.04,16
20110601|2010-09-27 10:30,27,80.13,80.13,80.13,80.13,2
20110601|2010-09-27 11:00,27,80.15,80.15,80.15,80.15,1
20110601|2010-09-27 12:30,27,80.6,80.6,80.58,80.58,20
20110601|2010-09-27 13:00,27,80.74,80.74,80.74,80.74,1
20110601|2010-09-27 13:30,27,80.85,80.85,80.83,80.83,16
20110601|2010-09-27 14:00,27,80.76,80.76,80.76,80.76,1
20110601|2010-09-28 04:00,28,80.24,80.24,80.23,80.23,25
20110601|2010-09-28 08:30,28,80.8,80.8,80.8,80.8,1
20110601|2010-09-28 09:30,28,81.37,81.37,81.37,81.37,79
20110601|2010-09-28 10:00,28,81.37,81.37,81.37,81.37,100
20110601|2010-09-28 10:30,28,81.74,81.74,81.56,81.57,9
20110601|2010-09-28 11:00,28,81.72,81.72,81.68,81.68,14
20110601|2010-09-28 11:30,28,81.59,81.6,81.59,81.6,30
20110601|2010-09-28 13:00,28,81.11,81.23,81.11,81.13,261
20110601|2010-09-28 14:00,28,81.15,81.15,81.15,81.15,1
20110601|2010-09-29 07:00,29,81.53,81.53,81.53,81.53,1
20110601|2010-09-29 07:30,29,81.66,81.66,81.66,81.66,26
20110601|2010-09-29 08:30,29,81.34,81.36,81.2,81.2,29
20110601|2010-09-29 09:00,29,81.2,81.2,80.94,80.94,55
20110601|2010-09-29 09:30,29,81.4,81.45,81.4,81.41,70
20110601|2010-09-29 10:00,29,81.4,81.4,81.4,81.4,1
20110601|2010-09-29 10:30,29,81.89,82.24,81.89,82.14,127
20110601|2010-09-29 11:00,29,82.35,82.68,82.35,82.68,170
20110601|2010-09-29 11:30,29,82.59,82.59,82.37,82.37,28
20110601|2010-09-29 12:00,29,82.59,82.59,82.5,82.5,112
20110601|2010-09-29 12:30,29,82.74,82.96,82.74,82.96,10
20110601|2010-09-29 13:00,29,82.94,82.94,82.9,82.9,221
20110601|2010-09-29 13:30,29,82.96,82.97,82.92,82.92,76
20110601|2010-09-29 14:00,29,82.88,82.9,82.87,82.87,71
20110601|2010-09-29 14:30,29,82.95,82.95,82.95,82.95,18
20110601|2010-09-29 15:00,29,82.93,82.97,82.93,82.97,40
20110601|2010-09-30 03:00,30,82.8,82.8,82.8,82.8,1
20110601|2010-09-30 06:00,30,83.46,83.46,83.45,83.45,5
20110601|2010-09-30 07:30,30,83.75,83.86,83.75,83.79,116
20110601|2010-09-30 08:00,30,83.85,83.95,83.75,83.75,255
20110601|2010-09-30 08:30,30,84.04,84.07,83.77,83.82,41
20110601|2010-09-30 09:00,30,83.88,83.88,83.86,83.86,31
20110601|2010-09-30 09:30,30,83.91,83.91,83.82,83.87,51
20110601|2010-09-30 10:00,30,83.62,83.62,83.61,83.61,3
20110601|2010-09-30 10:30,30,83.46,83.85,83.45,83.85,27
20110601|2010-09-30 11:30,30,83.76,83.76,83.76,83.76,14
20110601|2010-09-30 12:00,30,83.93,83.93,83.93,83.93,1
20110601|2010-09-30 13:00,30,84.13,84.29,84.13,84.25,132
20110601|2010-09-30 13:30,30,84.3,84.4,84.28,84.4,26
20110601|2010-09-30 14:00,30,84.36,84.36,84.36,84.36,4
20110601|2010-09-30 14:30,30,84.21,84.21,84.13,84.13,26
20110601|2010-10-01 02:30,1,84.75,84.8,84.75,84.8,15
20110601|2010-10-01 03:30,1,84.85,84.85,84.85,84.85,2
20110601|2010-10-01 04:00,1,84.93,85,84.9,85,19
20110601|2010-10-01 06:30,1,85.41,85.41,85.41,85.41,3
20110601|2010-10-01 08:00,1,85.5,85.5,85.5,85.5,3
20110601|2010-10-01 08:30,1,85.36,85.38,85.2,85.2,87
20110601|2010-10-01 09:00,1,85.14,85.32,84.76,84.82,12
20110601|2010-10-01 09:30,1,84.83,84.83,84.83,84.83,1
20110601|2010-10-01 10:00,1,84.86,84.86,84.86,84.86,28
20110601|2010-10-01 12:00,1,85.31,85.35,85.31,85.35,2
20110601|2010-10-01 12:30,1,85.12,85.15,85.12,85.15,13
20110601|2010-10-01 13:00,1,85.43,85.69,85.43,85.66,87
20110601|2010-10-01 13:30,1,85.69,85.69,85.67,85.67,6
20110601|2010-10-01 14:30,1,85.66,85.66,85.55,85.56,71
20110601|2010-10-01 15:00,1,85.68,85.68,85.68,85.68,2
20110601|2010-10-01 15:30,1,85.68,85.68,85.68,85.68,7
20110601|2010-10-04 02:30,4,85.27,85.27,85.27,85.27,2
20110601|2010-10-04 06:30,4,85.41,85.41,85.41,85.41,3
20110601|2010-10-04 07:30,4,85.41,85.42,85.41,85.42,6
20110601|2010-10-04 08:00,4,85.61,85.99,85.61,85.64,159
20110601|2010-10-04 08:30,4,85.63,85.63,85.63,85.63,5
20110601|2010-10-04 09:00,4,85.5,85.5,85.5,85.5,24
20110601|2010-10-04 10:00,4,85.54,85.66,85.53,85.66,14
20110601|2010-10-04 10:30,4,85.72,85.73,85.6,85.6,32
20110601|2010-10-04 11:00,4,85.41,85.41,85.4,85.41,75
20110601|2010-10-04 11:30,4,85.28,85.28,85.22,85.22,26
20110601|2010-10-04 12:00,4,84.96,84.96,84.96,84.96,5
20110601|2010-10-04 12:30,4,85.53,85.53,85.5,85.5,15
20110601|2010-10-04 13:30,4,85.19,85.37,85.19,85.28,71
20110601|2010-10-04 14:00,4,85.27,85.27,85.27,85.27,15
20110601|2010-10-04 14:30,4,85.25,85.25,85.25,85.25,1
20110601|2010-10-05 02:30,5,85.41,85.41,85.41,85.41,4
20110601|2010-10-05 03:00,5,85.36,85.39,85.36,85.39,7
20110601|2010-10-05 03:30,5,85.4,85.4,85.4,85.4,4
20110601|2010-10-05 06:00,5,85.62,85.76,85.62,85.7,16
20110601|2010-10-05 06:30,5,85.43,85.43,85.41,85.41,5
20110601|2010-10-05 07:00,5,85.47,85.63,85.42,85.52,12
20110601|2010-10-05 08:00,5,85.69,85.86,85.69,85.86,45
20110601|2010-10-05 08:30,5,85.7,85.7,85.7,85.7,20
20110601|2010-10-05 09:00,5,85.68,85.68,85.62,85.62,19
20110601|2010-10-05 09:30,5,85.89,85.91,85.76,85.86,318
20110601|2010-10-05 10:00,5,85.67,85.75,85.67,85.75,17
20110601|2010-10-05 11:00,5,85.96,85.96,85.78,85.92,20
20110601|2010-10-05 11:30,5,86.02,86.15,86.02,86.15,22
20110601|2010-10-05 12:00,5,86.18,86.32,86.18,86.26,30
20110601|2010-10-05 12:30,5,86.21,86.41,86.21,86.4,47
20110601|2010-10-05 13:00,5,86.46,86.69,86.46,86.69,8
20110601|2010-10-05 13:30,5,86.64,86.64,86.62,86.62,25
20110601|2010-10-05 15:00,5,86.4,86.4,86.4,86.4,11
20110601|2010-10-05 15:30,5,86.34,86.34,86.31,86.31,4
20110601|2010-10-06 04:30,6,86.57,86.57,86.57,86.57,11
20110601|2010-10-06 07:30,6,86.19,86.25,86.18,86.25,9
20110601|2010-10-06 08:00,6,86.52,86.55,86.52,86.55,12
20110601|2010-10-06 08:30,6,86.68,86.69,86.67,86.67,5
20110601|2010-10-06 09:00,6,86.59,86.59,86.59,86.59,2
20110601|2010-10-06 09:30,6,86.72,87.02,86.72,87.02,88
20110601|2010-10-06 10:00,6,87.06,87.65,87.06,87.53,90
20110601|2010-10-06 10:30,6,87.65,87.72,87.35,87.36,340
20110601|2010-10-06 11:00,6,87.42,87.44,87.25,87.25,28
20110601|2010-10-06 11:30,6,87.24,87.29,87.09,87.14,29
20110601|2010-10-06 12:30,6,87.07,87.07,87,87.05,76
20110601|2010-10-06 13:00,6,87.22,87.22,86.9,86.9,284
20110601|2010-10-06 13:30,6,86.88,86.88,86.88,86.88,1
20110601|2010-10-06 14:00,6,86.89,86.89,86.86,86.86,16
20110601|2010-10-07 02:30,7,87.36,87.36,87.36,87.36,9
20110601|2010-10-07 04:00,7,87.11,87.12,87.11,87.12,4
20110601|2010-10-07 07:30,7,87.65,87.82,87.65,87.82,7
20110601|2010-10-07 08:00,7,87.76,87.78,87.35,87.35,29
20110601|2010-10-07 08:30,7,87.07,87.07,86.15,86.29,133
20110601|2010-10-07 09:00,7,86.29,86.37,86.29,86.35,46
20110601|2010-10-07 09:30,7,86.4,86.4,86.3,86.32,18
20110601|2010-10-07 10:00,7,86.15,86.15,85.95,85.95,6
20110601|2010-10-07 11:00,7,85.63,85.63,85.46,85.46,2
20110601|2010-10-07 11:30,7,85.41,85.41,85.3,85.3,12
20110601|2010-10-07 12:00,7,85.18,85.18,85.14,85.15,7
20110601|2010-10-07 12:30,7,85,85.43,84.95,85.43,122
20110601|2010-10-07 13:00,7,85.09,85.36,85.09,85.36,4
20110601|2010-10-07 14:00,7,85.18,85.18,85.18,85.18,1
20110601|2010-10-08 03:30,8,84.6,84.6,84.57,84.57,13
20110601|2010-10-08 06:30,8,84.6,84.6,84.6,84.6,1
20110601|2010-10-08 07:30,8,84.39,85.26,84.18,84.4,40
20110601|2010-10-08 08:00,8,84.82,85.36,84.82,85.26,57
20110601|2010-10-08 08:30,8,85.41,85.53,85.41,85.45,8
20110601|2010-10-08 09:00,8,85.8,85.95,85.47,85.47,58
20110601|2010-10-08 09:30,8,86.01,86.39,86.01,86.39,14
20110601|2010-10-08 10:00,8,86.41,86.5,86.35,86.5,7
20110601|2010-10-08 10:30,8,86.07,86.07,86.07,86.07,36
20110601|2010-10-08 11:00,8,86.23,86.29,86.23,86.27,19
20110601|2010-10-08 11:30,8,86.04,86.11,86.04,86.11,6
20110601|2010-10-08 12:00,8,86.18,86.18,86.18,86.18,1
20110601|2010-10-08 12:30,8,86.08,86.08,86.08,86.08,2
20110601|2010-10-08 13:30,8,86.13,86.13,86.13,86.13,2
20110601|2010-10-08 14:00,8,86.15,86.21,86.15,86.21,10
20110601|2010-10-08 14:30,8,86.33,86.35,86.33,86.35,7
20110601|2010-10-08 15:00,8,86.35,86.35,86.28,86.28,2
20110601|2010-10-11 04:30,11,86.37,86.37,86.37,86.37,2
20110601|2010-10-11 05:00,11,86.3,86.3,86.29,86.29,6
20110601|2010-10-11 06:00,11,85.91,85.91,85.88,85.88,17
20110601|2010-10-11 07:00,11,86.04,86.04,86.04,86.04,1
20110601|2010-10-11 07:30,11,85.83,85.83,85.7,85.7,18
20110601|2010-10-11 08:30,11,86,86.01,86,86.01,3
20110601|2010-10-11 09:30,11,85.76,85.76,85.76,85.76,1
20110601|2010-10-11 11:30,11,86.08,86.08,86.08,86.08,27
20110601|2010-10-11 12:00,11,86.07,86.09,86.07,86.09,38
20110601|2010-10-11 13:00,11,86.28,86.28,86.07,86.07,2
20110601|2010-10-12 02:30,12,85.25,85.25,85.25,85.25,10
20110601|2010-10-12 06:30,12,85.76,86.07,85.76,86.07,2
20110601|2010-10-12 07:30,12,86.26,86.31,86.26,86.31,6
20110601|2010-10-12 08:00,12,86,86.06,86,86.01,4
20110601|2010-10-12 09:00,12,85.75,85.75,85.49,85.49,56
20110601|2010-10-12 09:30,12,85.44,85.64,85.44,85.64,63
20110601|2010-10-12 10:00,12,85.59,85.76,85.52,85.76,116
20110601|2010-10-12 10:30,12,85.53,85.53,85.53,85.53,2
20110601|2010-10-12 11:00,12,85.62,85.62,85.62,85.62,1
20110601|2010-10-12 11:30,12,85.7,85.7,85.7,85.7,19
20110601|2010-10-12 12:00,12,85.7,85.76,85.7,85.76,59
20110601|2010-10-12 13:00,12,86.07,86.15,86.07,86.15,20
20110601|2010-10-13 07:00,13,86.51,86.58,86.51,86.56,18
20110601|2010-10-13 08:30,13,86.48,86.53,86.33,86.35,115
20110601|2010-10-13 09:00,13,86.41,86.41,86.41,86.41,2
20110601|2010-10-13 09:30,13,86.49,86.75,86.49,86.75,7
20110601|2010-10-13 10:30,13,86.95,87.03,86.93,87,25
20110601|2010-10-13 11:00,13,87.01,87.01,86.88,86.88,103
20110601|2010-10-13 11:30,13,87.03,87.03,86.8,86.8,22
20110601|2010-10-13 12:00,13,86.76,86.76,86.76,86.76,1
20110601|2010-10-13 12:30,13,86.7,86.7,86.7,86.7,2
20110601|2010-10-13 13:00,13,86.72,86.75,86.72,86.75,2
20110601|2010-10-13 13:30,13,86.61,86.62,86.6,86.62,40
20110601|2010-10-13 14:00,13,86.58,86.6,86.47,86.47,26
20110601|2010-10-14 01:00,14,87.33,87.33,87.33,87.33,9
20110601|2010-10-14 02:30,14,87.43,87.43,87.43,87.43,2
20110601|2010-10-14 03:00,14,87.39,87.41,87.39,87.41,2
20110601|2010-10-14 03:30,14,86.95,86.95,86.95,86.95,1
20110601|2010-10-14 07:00,14,86.84,86.84,86.84,86.84,1
20110601|2010-10-14 08:30,14,86.44,86.66,86.42,86.43,168
20110601|2010-10-14 09:00,14,86.42,86.62,86.42,86.61,86
20110601|2010-10-14 09:30,14,86.58,87.02,86.55,87.02,57
20110601|2010-10-14 10:00,14,87.06,87.13,86.67,86.67,135
20110601|2010-10-14 10:30,14,86.67,86.69,86.35,86.35,23
20110601|2010-10-14 11:00,14,86.43,86.43,86.26,86.28,61
20110601|2010-10-14 11:30,14,86.26,86.26,86.11,86.19,43
20110601|2010-10-14 12:00,14,85.97,86,85.97,86,2
20110601|2010-10-14 13:00,14,86.2,86.23,86.2,86.23,30
20110601|2010-10-14 14:30,14,85.98,85.98,85.98,85.98,1
20110601|2010-10-15 02:00,15,86.35,86.35,86.35,86.35,1
20110601|2010-10-15 02:30,15,86.01,86.01,86,86,10
20110601|2010-10-15 05:00,15,86.15,86.15,86.1,86.1,28
20110601|2010-10-15 07:00,15,86.09,86.09,86.09,86.09,4
20110601|2010-10-15 07:30,15,86.2,86.2,86.2,86.2,5
20110601|2010-10-15 08:00,15,85.73,85.98,85.73,85.98,2
20110601|2010-10-15 09:00,15,85.59,85.59,85.59,85.59,10
20110601|2010-10-15 10:30,15,85.65,85.81,85.65,85.81,37
20110601|2010-10-15 11:00,15,84.96,85.02,84.91,85.01,11
20110601|2010-10-15 11:30,15,84.93,84.93,84.93,84.93,7
20110601|2010-10-15 12:30,15,84.59,84.59,84.59,84.59,1
20110601|2010-10-15 13:00,15,84.56,84.7,84.55,84.7,59
20110601|2010-10-15 13:30,15,84.77,84.77,84.7,84.7,3
20110601|2010-10-18 01:30,18,84.17,84.17,84.16,84.16,22
20110601|2010-10-18 02:30,18,84.26,84.26,84.21,84.21,12
20110601|2010-10-18 03:00,18,83.95,83.95,83.95,83.95,3
20110601|2010-10-18 03:30,18,84.04,84.04,83.98,83.98,13
20110601|2010-10-18 04:30,18,84.36,84.46,84.36,84.46,7
20110601|2010-10-18 07:00,18,84.97,84.97,84.97,84.97,1
20110601|2010-10-18 07:30,18,85.11,85.11,85.11,85.11,4
20110601|2010-10-18 08:00,18,84.96,84.96,84.96,84.96,2
20110601|2010-10-18 08:30,18,85.11,85.49,84.98,85.41,36
20110601|2010-10-18 09:00,18,85.34,85.46,85.34,85.46,11
20110601|2010-10-18 09:30,18,85.88,86.38,85.88,86.38,95
20110601|2010-10-18 10:00,18,86.28,86.28,85.99,86,15
20110601|2010-10-18 10:30,18,86.01,86.22,86.01,86.22,11
20110601|2010-10-18 11:00,18,86.27,86.36,86.19,86.19,17
20110601|2010-10-18 11:30,18,86.28,86.48,86.28,86.33,18
20110601|2010-10-18 12:00,18,86.58,86.58,86.54,86.54,10
20110601|2010-10-18 12:30,18,86.43,86.47,86.34,86.39,37
20110601|2010-10-18 13:00,18,86.37,86.47,86.26,86.47,35
20110601|2010-10-18 13:30,18,86.59,86.68,86.59,86.64,74
20110601|2010-10-18 14:00,18,86.69,86.76,86.69,86.73,54
20110601|2010-10-18 15:00,18,86.66,86.66,86.66,86.66,15
20110601|2010-10-19 01:30,19,86.26,86.26,86.26,86.26,1
20110601|2010-10-19 03:00,19,86.29,86.29,86.29,86.29,6
20110601|2010-10-19 05:00,19,86.17,86.17,85.82,85.82,5
20110601|2010-10-19 05:30,19,85.98,86.06,85.98,86.06,5
20110601|2010-10-19 06:00,19,85.81,85.81,85.54,85.54,3
20110601|2010-10-19 06:30,19,85.47,85.47,85.15,85.42,15
20110601|2010-10-19 07:00,19,85.45,85.48,85.15,85.4,65
20110601|2010-10-19 07:30,19,85.44,85.44,84.9,84.9,60
20110601|2010-10-19 08:00,19,84.77,84.77,84.21,84.21,58
20110601|2010-10-19 08:30,19,84.36,84.5,84.3,84.36,22
20110601|2010-10-19 09:00,19,84.73,84.83,84.73,84.82,46
20110601|2010-10-19 09:30,19,84.89,84.89,84.89,84.89,1
20110601|2010-10-19 10:00,19,84.73,84.73,84.73,84.73,2
20110601|2010-10-19 10:30,19,84.95,84.95,84.95,84.95,1
20110601|2010-10-19 11:00,19,84.85,84.94,84.85,84.94,8
20110601|2010-10-19 11:30,19,84.52,84.52,84.47,84.47,2
20110601|2010-10-19 12:00,19,84.59,84.59,84.59,84.59,1
20110601|2010-10-19 12:30,19,84.49,84.49,84.12,84.12,20
20110601|2010-10-19 13:00,19,84.13,84.13,83.25,83.25,32
20110601|2010-10-19 13:30,19,83.37,83.37,83.37,83.37,30
20110601|2010-10-19 14:00,19,83.12,83.12,83.1,83.1,50
20110601|2010-10-19 14:30,19,83.13,83.13,83.03,83.05,162
20110601|2010-10-19 15:00,19,83.25,83.25,83.23,83.23,59
20110601|2010-10-20 02:30,20,83.86,83.87,83.86,83.87,7
20110601|2010-10-20 03:00,20,83.93,83.95,83.93,83.94,80
20110601|2010-10-20 04:00,20,84.12,84.12,84.12,84.12,10
20110601|2010-10-20 05:00,20,83.94,84.06,83.94,84.06,32
20110601|2010-10-20 05:30,20,84.1,84.1,84.1,84.1,1
20110601|2010-10-20 06:00,20,84.1,84.1,83.98,83.98,10
20110601|2010-10-20 06:30,20,83.94,84.05,83.94,84.05,29
20110601|2010-10-20 07:00,20,84.15,84.15,84.15,84.15,10
20110601|2010-10-20 07:30,20,83.8,83.8,83.8,83.8,20
20110601|2010-10-20 08:00,20,83.44,83.44,83.44,83.44,8
20110601|2010-10-20 09:30,20,83.94,84.83,83.94,84.73,4
20110601|2010-10-20 10:00,20,85,85,84.8,84.8,41
20110601|2010-10-20 11:00,20,84.78,84.97,84.75,84.86,230
20110601|2010-10-20 11:30,20,84.85,85,84.85,85,39
20110601|2010-10-20 12:00,20,84.97,85.26,84.97,85.2,127
20110601|2010-10-20 12:30,20,85.23,85.23,85.05,85.06,59
20110601|2010-10-20 13:00,20,85.05,85.33,84.79,85.31,161
20110601|2010-10-20 13:30,20,85.29,85.29,85.27,85.27,14
20110601|2010-10-20 14:00,20,85.24,85.24,85.24,85.24,26
20110601|2010-10-20 14:30,20,85.07,85.07,85.07,85.07,1
20110601|2010-10-20 23:00,21,84.84,84.84,84.81,84.81,17
20110601|2010-10-20 23:30,21,84.8,84.8,84.8,84.8,12
20110601|2010-10-21 03:00,21,85.35,85.35,85.35,85.35,1
20110601|2010-10-21 04:30,21,85.4,85.4,85.4,85.4,1
20110601|2010-10-21 06:30,21,85.45,85.53,85.45,85.49,26
20110601|2010-10-21 08:30,21,85.3,85.3,85.09,85.18,18
20110601|2010-10-21 09:00,21,85.28,85.31,85.16,85.16,18
20110601|2010-10-21 11:00,21,84.02,84.1,83.95,84.04,80
20110601|2010-10-21 12:00,21,83.54,83.63,83.53,83.63,7
20110601|2010-10-21 12:30,21,83.54,83.54,83.54,83.54,5
20110601|2010-10-21 13:00,21,83.21,83.6,83.21,83.6,57
20110601|2010-10-21 13:30,21,83.63,83.63,83.63,83.63,1
20110601|2010-10-22 03:00,22,83.85,83.85,83.84,83.84,83
20110601|2010-10-22 04:00,22,84.07,84.1,84.07,84.1,21
20110601|2010-10-22 04:30,22,84.22,84.31,84.22,84.31,27
20110601|2010-10-22 07:30,22,84.51,84.51,84.51,84.51,20
20110601|2010-10-22 08:00,22,84.64,84.75,84.64,84.74,30
20110601|2010-10-22 08:30,22,84.5,84.5,84.48,84.48,40
20110601|2010-10-22 09:30,22,84.23,84.23,84.23,84.23,10
20110601|2010-10-22 13:00,22,84.46,84.59,84.46,84.59,41
20110601|2010-10-22 14:00,22,84.73,84.74,84.73,84.74,16
20110601|2010-10-22 15:00,22,84.91,84.91,84.91,84.91,1
20110601|2010-10-24 21:00,25,85.21,85.21,85.21,85.21,10
20110601|2010-10-25 02:30,25,85.53,85.53,85.53,85.53,43
20110601|2010-10-25 07:30,25,85.27,85.27,85.27,85.27,11
20110601|2010-10-25 08:00,25,85.57,85.57,85.57,85.57,2
20110601|2010-10-25 08:30,25,85.65,85.86,85.65,85.86,4
20110601|2010-10-25 09:00,25,85.81,85.81,85.81,85.81,10
20110601|2010-10-25 09:30,25,85.72,85.72,85.5,85.5,5
20110601|2010-10-25 10:00,25,85.14,85.14,84.95,84.95,53
20110601|2010-10-25 10:30,25,85.39,85.39,84.92,84.92,109
20110601|2010-10-25 11:00,25,84.71,84.71,84.65,84.66,33
20110601|2010-10-25 11:30,25,84.58,84.68,84.58,84.68,35
20110601|2010-10-25 12:00,25,84.48,84.48,84.43,84.44,11
20110601|2010-10-25 12:30,25,84.63,84.63,84.43,84.43,82
20110601|2010-10-25 13:00,25,85.09,85.25,85.09,85.24,15
20110601|2010-10-25 13:30,25,85.21,85.21,85.16,85.16,9
20110601|2010-10-26 03:30,26,84.77,84.77,84.77,84.77,8
20110601|2010-10-26 09:00,26,85.04,85.36,85.04,85.35,8
20110601|2010-10-26 09:30,26,85.39,85.39,85.39,85.39,2
20110601|2010-10-26 10:00,26,85.16,85.37,85.04,85.29,23
20110601|2010-10-26 10:30,26,85.24,85.31,85.24,85.26,29
20110601|2010-10-26 11:00,26,85.35,85.35,85.11,85.11,49
20110601|2010-10-26 11:30,26,85.11,85.11,85.05,85.05,76
20110601|2010-10-26 13:00,26,85.1,85.35,85.1,85.35,56
20110601|2010-10-27 02:30,27,84.59,84.59,84.53,84.53,8
20110601|2010-10-27 03:30,27,84.73,84.74,84.73,84.74,4
20110601|2010-10-27 05:00,27,84.59,84.59,84.59,84.59,1
20110601|2010-10-27 07:00,27,84.48,84.48,84.47,84.47,3
20110601|2010-10-27 07:30,27,84.67,84.75,84.67,84.75,9
20110601|2010-10-27 09:30,27,84.13,84.14,84.13,84.14,2
20110601|2010-10-27 10:00,27,83.75,83.75,83.58,83.6,62
20110601|2010-10-27 10:30,27,84.25,84.25,84.24,84.24,5
20110601|2010-10-27 11:00,27,84.35,84.35,84.18,84.18,26
20110601|2010-10-27 12:30,27,84.15,84.15,84.15,84.15,1
20110601|2010-10-27 13:00,27,84.81,84.85,84.81,84.85,5
20110601|2010-10-27 14:00,27,85.02,85.02,85.02,85.02,7
20110601|2010-10-27 15:00,27,85.01,85.01,85.01,85.01,2
20110601|2010-10-28 05:30,28,85.18,85.18,85.18,85.18,1
20110601|2010-10-28 07:00,28,85.19,85.19,85.19,85.19,5
20110601|2010-10-28 07:30,28,85.39,85.39,85.39,85.39,12
20110601|2010-10-28 08:00,28,85.36,85.44,85.3,85.44,36
20110601|2010-10-28 08:30,28,85.05,85.06,85.05,85.06,5
20110601|2010-10-28 09:00,28,85.15,85.16,85.15,85.16,8
20110601|2010-10-28 09:30,28,84.52,84.77,84.52,84.69,43
20110601|2010-10-28 10:00,28,84.73,85.24,84.73,85.24,67
20110601|2010-10-28 10:30,28,85.17,85.17,85.17,85.17,8
20110601|2010-10-28 12:30,28,85.08,85.08,85.06,85.06,7
20110601|2010-10-28 15:30,28,85.03,85.05,85.03,85.05,51
20110601|2010-10-29 03:30,29,84.6,84.6,84.6,84.6,5
20110601|2010-10-29 06:00,29,84.75,84.75,84.75,84.75,1
20110601|2010-10-29 08:30,29,84.55,84.55,84.55,84.55,1
20110601|2010-10-29 09:00,29,84.66,84.89,84.66,84.89,6
20110601|2010-10-29 09:30,29,84.56,84.56,84.54,84.54,6
20110601|2010-10-29 10:00,29,84.63,84.63,84.48,84.48,2
20110601|2010-10-29 10:30,29,84.16,84.24,83.74,83.74,5
20110601|2010-10-29 12:30,29,84.16,84.16,84.16,84.16,3
20110601|2010-10-29 13:00,29,84.36,84.49,84.33,84.49,32
20110601|2010-10-29 15:30,29,84.28,84.38,84.28,84.35,73
20110601|2010-11-01 03:00,1,84.63,84.63,84.63,84.63,1
20110601|2010-11-01 04:30,1,84.88,84.88,84.88,84.88,10
20110601|2010-11-01 05:00,1,84.79,84.79,84.79,84.79,2
20110601|2010-11-01 05:30,1,84.79,84.79,84.78,84.78,24
20110601|2010-11-01 06:00,1,84.98,84.98,84.98,84.98,7
20110601|2010-11-01 07:30,1,84.93,85.05,84.86,84.86,20
20110601|2010-11-01 08:00,1,85.45,86.55,85.45,86.39,95
20110601|2010-11-01 08:30,1,86.34,86.34,86.34,86.34,2
20110601|2010-11-01 09:00,1,86.26,86.26,85.95,85.95,130
20110601|2010-11-01 09:30,1,86.1,86.17,86.1,86.17,26
20110601|2010-11-01 11:00,1,86.06,86.07,86.06,86.07,10
20110601|2010-11-01 11:30,1,85.99,85.99,85.93,85.94,73
20110601|2010-11-01 12:00,1,86.04,86.12,86.04,86.12,51
20110601|2010-11-01 12:30,1,86.16,86.33,86.16,86.22,171
20110601|2010-11-01 13:00,1,85.94,85.94,85.7,85.72,10
20110601|2010-11-01 13:30,1,85.72,85.72,85.63,85.65,76
20110601|2010-11-01 14:00,1,85.53,85.53,85.43,85.43,62
20110601|2010-11-01 15:30,1,85.56,85.56,85.56,85.56,1
20110601|2010-11-02 03:00,2,86.11,86.11,86.11,86.11,1
20110601|2010-11-02 03:30,2,86.09,86.09,86.04,86.04,8
20110601|2010-11-02 04:00,2,86.28,86.28,86.28,86.28,1
20110601|2010-11-02 04:30,2,86.25,86.25,86.09,86.1,12
20110601|2010-11-02 07:00,2,86.39,86.8,86.39,86.8,14
20110601|2010-11-02 08:00,2,86.57,86.73,86.57,86.6,263
20110601|2010-11-02 08:30,2,86.55,86.65,86.55,86.65,19
20110601|2010-11-02 09:00,2,86.5,86.53,86.43,86.53,19
20110601|2010-11-02 09:30,2,86.42,86.42,86.4,86.4,25
20110601|2010-11-02 10:30,2,86.53,86.53,86.44,86.44,2
20110601|2010-11-02 11:00,2,86.46,86.46,86.45,86.45,7
20110601|2010-11-02 11:30,2,86.73,86.78,86.72,86.78,40
20110601|2010-11-02 12:00,2,86.73,86.79,86.73,86.79,39
20110601|2010-11-02 12:30,2,86.55,86.55,86.55,86.55,2
20110601|2010-11-02 13:00,2,86.38,86.52,86.38,86.49,14
20110601|2010-11-02 13:30,2,86.5,86.5,86.45,86.45,23
20110601|2010-11-02 14:30,2,86.44,86.44,86.44,86.44,1
20110601|2010-11-03 05:00,3,87.13,87.13,87.13,87.13,1
20110601|2010-11-03 06:00,3,87.46,87.54,87.46,87.54,9
20110601|2010-11-03 07:00,3,87.49,87.49,87.49,87.49,1
20110601|2010-11-03 07:30,3,87.3,87.38,87.29,87.38,6
20110601|2010-11-03 08:00,3,86.94,87.03,86.94,87.03,2
20110601|2010-11-03 08:30,3,86.89,86.89,86.89,86.89,1
20110601|2010-11-03 09:00,3,87.07,87.23,87.07,87.21,14
20110601|2010-11-03 09:30,3,87.22,87.58,87.22,87.34,6
20110601|2010-11-03 10:00,3,86.84,86.84,86.48,86.63,23
20110601|2010-11-03 10:30,3,86.84,87.06,86.8,87.06,29
20110601|2010-11-03 12:00,3,87.55,87.55,87.18,87.19,29
20110601|2010-11-03 12:30,3,87.37,87.37,87.26,87.26,77
20110601|2010-11-03 13:00,3,87.28,87.62,87.27,87.32,132
20110601|2010-11-03 13:30,3,87.46,87.58,87.46,87.57,45
20110601|2010-11-03 14:00,3,87.39,87.39,87.39,87.39,5
20110601|2010-11-03 15:00,3,87.68,87.68,87.68,87.68,1
20110601|2010-11-03 20:30,4,87.77,87.77,87.77,87.77,33
20110601|2010-11-03 21:00,4,87.77,87.77,87.77,87.77,9
20110601|2010-11-03 21:30,4,87.77,87.77,87.77,87.77,10
20110601|2010-11-03 23:30,4,87.92,87.95,87.92,87.95,9
20110601|2010-11-04 00:00,4,87.95,87.95,87.95,87.95,1
20110601|2010-11-04 02:30,4,88.3,88.36,88.3,88.36,2
20110601|2010-11-04 03:00,4,88.45,88.45,88.45,88.45,1
20110601|2010-11-04 03:30,4,88.44,88.44,88.44,88.44,3
20110601|2010-11-04 04:30,4,88.51,88.59,88.51,88.59,7
20110601|2010-11-04 06:00,4,88.37,88.37,88.37,88.37,4
20110601|2010-11-04 06:30,4,88.32,88.4,88.32,88.4,12
20110601|2010-11-04 07:00,4,88.37,89,88.37,89,135
20110601|2010-11-04 07:30,4,88.84,89.1,88.84,89.04,31
20110601|2010-11-04 08:00,4,89.07,89.11,88.89,88.96,165
20110601|2010-11-04 08:30,4,88.88,89,88.62,88.76,151
20110601|2010-11-04 09:00,4,88.61,88.85,88.41,88.85,130
20110601|2010-11-04 09:30,4,88.87,88.89,88.74,88.86,45
20110601|2010-11-04 10:00,4,88.84,88.94,88.75,88.85,111
20110601|2010-11-04 10:30,4,88.76,88.76,88.72,88.75,22
20110601|2010-11-04 11:00,4,88.69,88.73,88.69,88.73,4
20110601|2010-11-04 11:30,4,88.58,88.69,88.58,88.69,78
20110601|2010-11-04 12:00,4,88.73,88.79,88.73,88.78,17
20110601|2010-11-04 12:30,4,88.65,88.74,88.65,88.74,39
20110601|2010-11-04 13:00,4,88.85,89.01,88.85,89.01,16
20110601|2010-11-04 13:30,4,88.96,89.17,88.96,89.05,136
20110601|2010-11-04 14:00,4,89.05,89.12,89.05,89.05,58
20110601|2010-11-04 15:00,4,89.15,89.15,89.15,89.15,2
20110601|2010-11-05 06:00,5,88.75,88.75,88.62,88.62,10
20110601|2010-11-05 06:30,5,88.87,89.04,88.87,88.89,43
20110601|2010-11-05 07:30,5,89.31,89.31,89.11,89.29,16
20110601|2010-11-05 09:00,5,89.08,89.08,89.08,89.08,9
20110601|2010-11-05 09:30,5,88.98,88.98,88.98,88.98,1
20110601|2010-11-05 10:30,5,89.09,89.09,88.76,88.76,4
20110601|2010-11-05 11:00,5,88.68,88.68,88.68,88.68,7
20110601|2010-11-05 11:30,5,88.78,88.78,88.78,88.78,3
20110601|2010-11-05 12:00,5,88.92,89.03,88.92,89.03,11
20110601|2010-11-05 12:30,5,88.9,89.13,88.89,89.13,204
20110601|2010-11-05 13:00,5,89.01,89.34,89.01,89.34,13
20110601|2010-11-05 13:30,5,89.37,89.38,89.37,89.38,5
20110601|2010-11-05 14:00,5,89.46,89.46,89.46,89.46,1
20110601|2010-11-05 16:00,5,89.79,89.79,89.79,89.79,5
20110601|2010-11-08 03:30,8,89.02,89.02,89.02,89.02,7
20110601|2010-11-08 06:00,8,89.08,89.08,89.08,89.08,1
20110601|2010-11-08 06:30,8,88.9,89,88.89,89,7
20110601|2010-11-08 07:30,8,89.21,89.21,89.21,89.21,5
20110601|2010-11-08 08:00,8,89.16,89.16,89.16,89.16,1
20110601|2010-11-08 08:30,8,89.18,89.18,88.77,88.77,30
20110601|2010-11-08 09:00,8,88.83,88.83,88.72,88.72,3
20110601|2010-11-08 09:30,8,88.93,89.02,88.76,88.81,32
20110601|2010-11-08 10:00,8,88.68,88.9,88.68,88.85,82
20110601|2010-11-08 10:30,8,89.07,89.17,89.07,89.13,6
20110601|2010-11-08 11:00,8,89.2,89.63,89.18,89.63,47
20110601|2010-11-08 11:30,8,89.51,89.51,89.44,89.44,17
20110601|2010-11-08 12:00,8,89.51,89.51,89.36,89.36,2
20110601|2010-11-08 13:00,8,89.28,89.65,89.28,89.65,19
20110601|2010-11-08 13:30,8,89.57,89.57,89.53,89.53,2
20110601|2010-11-08 15:00,8,89.56,89.56,89.56,89.56,3
20110601|2010-11-08 15:30,8,89.44,89.44,89.44,89.44,1
20110601|2010-11-09 03:30,9,89.49,89.49,89.49,89.49,1
20110601|2010-11-09 04:00,9,89.73,89.75,89.73,89.75,4
20110601|2010-11-09 04:30,9,89.79,90.08,89.79,90.08,136
20110601|2010-11-09 05:00,9,89.96,89.96,89.96,89.96,1
20110601|2010-11-09 05:30,9,89.89,89.89,89.89,89.89,1
20110601|2010-11-09 06:30,9,90,90,90,90,3
20110601|2010-11-09 07:00,9,89.92,89.92,89.81,89.88,29
20110601|2010-11-09 07:30,9,89.84,89.94,89.83,89.89,50
20110601|2010-11-09 08:00,9,89.79,89.86,89.76,89.86,18
20110601|2010-11-09 09:00,9,89.8,89.97,89.74,89.89,39
20110601|2010-11-09 09:30,9,89.54,89.8,89.54,89.8,3
20110601|2010-11-09 10:00,9,89.64,89.66,89.53,89.66,3
20110601|2010-11-09 10:30,9,89.76,89.81,89.76,89.8,8
20110601|2010-11-09 12:30,9,89.25,89.31,89.25,89.3,200
20110601|2010-11-09 13:00,9,89.35,89.4,89.3,89.4,52
20110601|2010-11-09 14:30,9,88.55,88.55,88.55,88.55,1
20110601|2010-11-10 02:30,10,89.55,89.55,89.49,89.49,19
20110601|2010-11-10 03:00,10,89.57,89.57,89.57,89.57,1
20110601|2010-11-10 04:30,10,89.42,89.42,89.25,89.25,41
20110601|2010-11-10 05:00,10,89,89,88.87,89,25
20110601|2010-11-10 05:30,10,89.13,89.13,89.13,89.13,1
20110601|2010-11-10 06:00,10,88.87,88.87,88.83,88.83,25
20110601|2010-11-10 06:30,10,88.93,88.93,88.9,88.9,3
20110601|2010-11-10 07:00,10,89.38,89.38,89.38,89.38,1
20110601|2010-11-10 08:00,10,89.8,89.8,89.71,89.71,28
20110601|2010-11-10 08:30,10,89.39,89.39,89.39,89.39,3
20110601|2010-11-10 09:00,10,89.06,89.06,89.06,89.06,1
20110601|2010-11-10 09:30,10,89.43,89.45,89.06,89.25,21
20110601|2010-11-10 10:00,10,89.17,89.17,89.12,89.12,2
20110601|2010-11-10 10:30,10,89.44,90,89.44,89.97,75
20110601|2010-11-10 11:00,10,90.11,90.11,89.88,89.88,21
20110601|2010-11-10 12:00,10,89.96,89.96,89.96,89.96,1
20110601|2010-11-10 12:30,10,89.89,89.89,89.89,89.89,1
20110601|2010-11-10 13:00,10,90.03,90.05,89.86,89.86,17
20110601|2010-11-11 07:00,11,90.05,90.07,90.05,90.07,6
20110601|2010-11-11 07:30,11,90.01,90.01,90.01,90.01,1
20110601|2010-11-11 08:00,11,89.81,90.05,89.8,90.05,24
20110601|2010-11-11 08:30,11,89.9,89.9,89.59,89.68,3
20110601|2010-11-11 09:00,11,89.86,90.02,89.86,89.92,15
20110601|2010-11-11 10:00,11,89.97,89.97,89.8,89.8,5
20110601|2010-11-11 11:00,11,89.95,89.97,89.95,89.97,48
20110601|2010-11-11 12:30,11,89.9,90.15,89.9,90.15,2
20110601|2010-11-11 13:00,11,90.15,90.15,89.9,89.92,30
20110601|2010-11-11 13:30,11,89.86,89.86,89.86,89.86,1
20110601|2010-11-12 02:00,12,87.93,87.93,87.93,87.93,2
20110601|2010-11-12 02:30,12,88.34,88.34,88.34,88.34,5
20110601|2010-11-12 03:00,12,88.25,88.25,88.25,88.25,1
20110601|2010-11-12 03:30,12,88.27,88.27,88.27,88.27,5
20110601|2010-11-12 04:00,12,88.06,88.06,88.06,88.06,2
20110601|2010-11-12 06:00,12,88.52,88.52,88.52,88.52,2
20110601|2010-11-12 06:30,12,88.41,88.41,88.41,88.41,1
20110601|2010-11-12 07:00,12,88.23,88.23,88.23,88.23,6
20110601|2010-11-12 07:30,12,88.51,88.81,88.51,88.81,2
20110601|2010-11-12 08:00,12,88.56,88.63,88.53,88.54,35
20110601|2010-11-12 08:30,12,88.59,88.88,88.59,88.88,5
20110601|2010-11-12 09:00,12,88,88,88,88,10
20110601|2010-11-12 09:30,12,87.88,87.88,87.68,87.71,13
20110601|2010-11-12 10:00,12,87.85,87.85,87.85,87.85,7
20110601|2010-11-12 10:30,12,87.71,87.71,87.6,87.6,11
20110601|2010-11-12 11:00,12,87.54,87.54,87.06,87.3,10
20110601|2010-11-12 11:30,12,87.08,87.09,86.89,87.07,154
20110601|2010-11-12 12:00,12,87.24,87.24,87.24,87.24,4
20110601|2010-11-12 13:00,12,87.25,87.25,87.11,87.11,9
20110601|2010-11-12 13:30,12,87.09,87.09,87.09,87.09,15
20110601|2010-11-12 14:00,12,87.18,87.18,87.14,87.14,40
20110601|2010-11-12 14:30,12,86.9,86.9,86.9,86.9,5
20110601|2010-11-15 02:30,15,87.4,87.41,87.4,87.4,3
20110601|2010-11-15 03:30,15,87.71,87.71,87.7,87.7,3
20110601|2010-11-15 04:00,15,87.66,87.7,87.66,87.7,9
20110601|2010-11-15 04:30,15,87.58,87.58,87.58,87.58,9
20110601|2010-11-15 06:30,15,87.85,87.85,87.85,87.85,5
20110601|2010-11-15 07:30,15,87.61,87.61,87.61,87.61,3
20110601|2010-11-15 08:30,15,87.84,87.85,87.67,87.67,24
20110601|2010-11-15 09:00,15,87.46,87.46,87.43,87.43,26
20110601|2010-11-15 09:30,15,87.49,87.49,87.49,87.49,7
20110601|2010-11-15 10:30,15,87.39,87.62,87.36,87.53,49
20110601|2010-11-15 11:00,15,87.54,87.64,87.54,87.64,27
20110601|2010-11-15 12:00,15,87.39,87.39,87.39,87.39,1
20110601|2010-11-15 12:30,15,87.39,87.45,87.31,87.45,42
20110601|2010-11-15 13:30,15,87.22,87.22,87.03,87.03,22
20110601|2010-11-15 14:00,15,87.02,87.02,87.02,87.02,1
20110601|2010-11-16 03:30,16,86.54,86.54,86.54,86.54,4
20110601|2010-11-16 04:00,16,86.65,86.65,86.53,86.53,3
20110601|2010-11-16 05:00,16,86.3,86.3,86.3,86.3,3
20110601|2010-11-16 06:00,16,86.15,86.16,86.15,86.16,5
20110601|2010-11-16 07:00,16,86.28,86.28,86.28,86.28,1
20110601|2010-11-16 07:30,16,86.31,86.31,85.88,85.88,20
20110601|2010-11-16 08:00,16,85.81,85.88,85.81,85.82,13
20110601|2010-11-16 08:30,16,85.82,85.82,85.82,85.82,7
20110601|2010-11-16 09:00,16,85.56,85.8,85.56,85.77,10
20110601|2010-11-16 09:30,16,85.51,85.51,85.44,85.47,24
20110601|2010-11-16 10:00,16,85.59,85.59,85.15,85.24,95
20110601|2010-11-16 10:30,16,85.28,85.3,84.83,85.01,90
20110601|2010-11-16 11:00,16,85.17,85.18,85.04,85.04,8
20110601|2010-11-16 11:30,16,84.96,85.03,84.96,85.03,2
20110601|2010-11-16 12:00,16,85.04,85.04,84.99,84.99,27
20110601|2010-11-16 12:30,16,85.25,85.41,85.11,85.41,22
20110601|2010-11-16 13:00,16,85.43,85.47,84.97,84.97,46
20110601|2010-11-16 13:30,16,85.01,85.01,84.82,84.97,133
20110601|2010-11-16 14:00,16,84.96,84.96,84.84,84.86,51
20110601|2010-11-16 15:30,16,85.1,85.1,85.1,85.1,42
20110601|2010-11-17 01:30,17,84.23,84.23,84.22,84.22,21
20110601|2010-11-17 02:00,17,84.2,84.2,84.2,84.2,1
20110601|2010-11-17 02:30,17,84.18,84.18,84.18,84.18,1
20110601|2010-11-17 03:30,17,84.62,84.62,84.62,84.62,1
20110601|2010-11-17 04:00,17,84.53,84.53,84.53,84.53,2
20110601|2010-11-17 05:00,17,84.59,84.59,84.59,84.59,1
20110601|2010-11-17 06:00,17,84.36,84.36,84.36,84.36,1
20110601|2010-11-17 06:30,17,84.39,84.75,84.39,84.75,48
20110601|2010-11-17 07:00,17,84.68,84.91,84.68,84.91,27
20110601|2010-11-17 07:30,17,84.93,85.1,84.58,84.58,61
20110601|2010-11-17 08:00,17,84.84,84.84,84.84,84.84,1
20110601|2010-11-17 08:30,17,84.46,84.48,84.21,84.32,186
20110601|2010-11-17 09:00,17,84.31,84.4,84.31,84.37,32
20110601|2010-11-17 09:30,17,84.95,85,84.66,84.76,110
20110601|2010-11-17 10:00,17,84.53,84.53,84.24,84.24,150
20110601|2010-11-17 10:30,17,84.29,84.36,84.12,84.36,68
20110601|2010-11-17 11:00,17,84.36,84.36,83.71,83.81,411
20110601|2010-11-17 11:30,17,83.7,83.75,83.56,83.75,165
20110601|2010-11-17 12:00,17,83.53,83.69,83.53,83.69,89
20110601|2010-11-17 12:30,17,83.79,83.8,83.64,83.66,155
20110601|2010-11-17 13:00,17,83.63,83.63,83.22,83.4,149
20110601|2010-11-17 13:30,17,83.42,83.42,83.39,83.41,42
20110601|2010-11-17 14:00,17,83.34,83.34,83.34,83.34,1
20110601|2010-11-18 00:30,18,84.45,84.46,84.34,84.34,7
20110601|2010-11-18 01:30,18,84.45,84.45,84.45,84.45,1
20110601|2010-11-18 02:00,18,84.34,84.36,84.34,84.36,2
20110601|2010-11-18 02:30,18,84.42,84.42,84.42,84.42,1
20110601|2010-11-18 03:00,18,84.99,84.99,84.78,84.78,12
20110601|2010-11-18 03:30,18,84.8,84.82,84.8,84.82,18
20110601|2010-11-18 07:00,18,84.71,84.71,84.68,84.68,15
20110601|2010-11-18 08:00,18,84.35,84.56,84.35,84.54,19
20110601|2010-11-18 08:30,18,84.58,84.61,84.49,84.49,106
20110601|2010-11-18 09:00,18,84.45,84.45,84.45,84.45,9
20110601|2010-11-18 09:30,18,84.59,84.59,84.39,84.46,18
20110601|2010-11-18 10:00,18,84.29,84.29,84.29,84.29,2
20110601|2010-11-18 10:30,18,84.55,84.62,84.55,84.62,56
20110601|2010-11-18 11:00,18,84.87,85.21,84.87,85.15,151
20110601|2010-11-18 11:30,18,85.1,85.1,85.02,85.02,124
20110601|2010-11-18 12:00,18,85.1,85.1,85.07,85.07,2
20110601|2010-11-18 12:30,18,84.92,84.99,84.92,84.95,8
20110601|2010-11-18 13:00,18,84.8,84.8,84.38,84.38,13
20110601|2010-11-18 13:30,18,84.78,84.81,84.78,84.81,25
20110601|2010-11-18 14:00,18,84.87,84.88,84.87,84.88,23
20110601|2010-11-18 21:00,19,84.59,84.59,84.59,84.59,1
20110601|2010-11-19 02:30,19,85.24,85.24,85.24,85.24,25
20110601|2010-11-19 03:30,19,85.28,85.28,85.25,85.25,11
20110601|2010-11-19 04:00,19,85.27,85.27,85.2,85.2,20
20110601|2010-11-19 04:30,19,85.16,85.29,84.67,85.25,57
20110601|2010-11-19 05:00,19,84.84,84.84,84.84,84.84,1
20110601|2010-11-19 05:30,19,84.86,84.86,84.86,84.86,1
20110601|2010-11-19 06:00,19,84.78,84.78,84.48,84.48,14
20110601|2010-11-19 06:30,19,84.3,84.51,84.3,84.51,21
20110601|2010-11-19 07:00,19,84.15,84.33,83.99,84.33,164
20110601|2010-11-19 07:30,19,84.5,84.5,84.04,84.07,19
20110601|2010-11-19 08:00,19,84,84.07,83.92,84.07,17
20110601|2010-11-19 08:30,19,84.16,84.16,83.35,83.55,100
20110601|2010-11-19 09:00,19,83.64,83.64,83.49,83.49,46
20110601|2010-11-19 09:30,19,83.46,84.28,83.46,84.12,64
20110601|2010-11-19 10:00,19,83.9,83.9,83.68,83.68,9
20110601|2010-11-19 10:30,19,83.74,83.74,83.52,83.52,13
20110601|2010-11-19 11:00,19,83.58,83.59,83.58,83.59,19
20110601|2010-11-19 12:00,19,83.57,83.57,83.57,83.57,5
20110601|2010-11-19 12:30,19,83.57,83.57,83.48,83.54,42
20110601|2010-11-19 13:00,19,83.74,83.98,83.74,83.95,30
20110601|2010-11-19 13:30,19,83.92,83.92,83.92,83.92,1
20110601|2010-11-22 06:00,22,84.37,84.37,84.34,84.34,14
20110601|2010-11-22 06:30,22,84.3,84.3,84.3,84.3,1
20110601|2010-11-22 07:00,22,83.99,84.02,83.99,84.01,64
20110601|2010-11-22 07:30,22,83.98,84.09,83.97,84.09,59
20110601|2010-11-22 08:00,22,83.73,83.86,83.68,83.86,8
20110601|2010-11-22 08:30,22,83.71,83.79,83.71,83.79,22
20110601|2010-11-22 09:00,22,83.66,83.71,83.66,83.71,7
20110601|2010-11-22 09:30,22,83.35,83.43,83.22,83.22,18
20110601|2010-11-22 10:00,22,83.23,83.23,82.98,82.99,55
20110601|2010-11-22 10:30,22,83.24,83.24,83.13,83.13,7
20110601|2010-11-22 11:00,22,83.09,83.19,82.88,82.88,82
20110601|2010-11-22 11:30,22,82.92,82.92,82.92,82.92,5
20110601|2010-11-22 12:00,22,83.1,83.11,82.98,82.98,21
20110601|2010-11-22 12:30,22,83.58,83.58,83.58,83.58,4
20110601|2010-11-22 13:00,22,83.58,83.8,83.58,83.74,244
20110601|2010-11-22 13:30,22,83.71,83.75,83.64,83.66,70
20110601|2010-11-22 14:30,22,83.6,83.6,83.6,83.6,59
20110601|2010-11-22 15:00,22,83.63,83.63,83.63,83.63,1
20110601|2010-11-23 01:30,23,82.96,82.96,82.96,82.96,1
20110601|2010-11-23 03:00,23,83.6,83.6,83.6,83.6,30
20110601|2010-11-23 04:30,23,83.32,83.32,83.18,83.18,3
20110601|2010-11-23 05:00,23,83.46,83.46,83.46,83.46,1
20110601|2010-11-23 05:30,23,83.23,83.24,83.23,83.24,2
20110601|2010-11-23 06:00,23,83.06,83.08,82.97,82.97,13
20110601|2010-11-23 07:00,23,82.58,82.75,82.47,82.75,16
20110601|2010-11-23 07:30,23,82.54,82.66,82.5,82.62,46
20110601|2010-11-23 08:00,23,82.97,83.09,82.97,83.09,7
20110601|2010-11-23 08:30,23,83.12,83.12,82.95,82.95,35
20110601|2010-11-23 09:00,23,82.82,82.92,82.8,82.92,32
20110601|2010-11-23 09:30,23,83.06,83.19,83.06,83.19,17
20110601|2010-11-23 10:00,23,83.19,83.19,83.05,83.05,57
20110601|2010-11-23 10:30,23,83.13,83.24,82.98,83.23,62
20110601|2010-11-23 11:00,23,83.43,83.77,83.37,83.77,52
20110601|2010-11-23 11:30,23,83.8,83.8,83.68,83.69,85
20110601|2010-11-23 12:00,23,83.9,83.92,83.9,83.92,11
20110601|2010-11-23 12:30,23,83.74,83.77,83.39,83.4,14
20110601|2010-11-23 13:00,23,83.24,83.42,83.06,83.12,124
20110601|2010-11-23 13:30,23,83.33,83.5,83.33,83.5,99
20110601|2010-11-24 05:00,24,83.97,83.97,83.97,83.97,6
20110601|2010-11-24 07:00,24,83.67,83.82,83.67,83.81,6
20110601|2010-11-24 07:30,24,83.76,83.76,83.76,83.76,2
20110601|2010-11-24 08:00,24,83.67,83.68,83.67,83.68,3
20110601|2010-11-24 09:30,24,84.16,84.89,84.16,84.89,48
20110601|2010-11-24 10:00,24,85.02,85.22,85.02,85.03,39
20110601|2010-11-24 10:30,24,85.2,85.47,85.19,85.47,284
20110601|2010-11-24 11:00,24,85.42,85.72,85.41,85.72,34
20110601|2010-11-24 11:30,24,85.54,85.54,85.54,85.54,1
20110601|2010-11-24 12:00,24,85.68,85.68,85.55,85.55,24
20110601|2010-11-24 12:30,24,85.67,85.67,85.54,85.54,22
20110601|2010-11-24 13:00,24,85.63,85.63,85.61,85.61,3
20110601|2010-11-25 03:00,25,85.7,85.7,85.7,85.7,21
20110601|2010-11-25 03:30,25,85.7,85.7,85.7,85.7,29
20110601|2010-11-25 06:30,25,85.99,85.99,85.99,85.99,3
20110601|2010-11-25 08:00,25,86.28,86.28,86.28,86.28,1
20110601|2010-11-25 08:30,25,86.31,86.31,86.31,86.31,1
20110601|2010-11-25 09:00,25,86.26,86.26,86.26,86.26,1
20110601|2010-11-25 09:30,25,86.37,86.37,86.37,86.37,1
20110601|2010-11-25 10:00,25,86.49,86.49,86.49,86.49,1
20110601|2010-11-26 03:00,26,85.56,85.56,85.56,85.56,1
20110601|2010-11-26 04:00,26,85.17,85.17,85.17,85.17,2
20110601|2010-11-26 05:30,26,84.87,84.87,84.87,84.87,5
20110601|2010-11-26 06:30,26,85.09,85.09,85.09,85.09,12
20110601|2010-11-26 07:00,26,85.07,85.07,85.07,85.07,3
20110601|2010-11-26 08:00,26,85.42,85.42,85.42,85.42,1
20110601|2010-11-26 09:00,26,85.52,85.52,85.52,85.52,2
20110601|2010-11-26 10:00,26,85.45,85.68,85.45,85.68,15
20110601|2010-11-26 11:00,26,85.41,85.64,85.41,85.64,51
20110601|2010-11-26 12:00,26,85.59,85.84,85.59,85.84,3
20110601|2010-11-29 01:00,29,86.5,86.63,86.5,86.63,2
20110601|2010-11-29 02:00,29,86.93,86.93,86.74,86.74,9
20110601|2010-11-29 02:30,29,86.61,86.63,86.54,86.54,17
20110601|2010-11-29 03:00,29,86.55,86.55,86.52,86.53,31
20110601|2010-11-29 03:30,29,86.52,86.62,86.52,86.59,77
20110601|2010-11-29 04:00,29,86.29,86.29,86.29,86.29,3
20110601|2010-11-29 05:00,29,86.19,86.19,86.1,86.1,6
20110601|2010-11-29 05:30,29,86.31,86.39,86.28,86.37,12
20110601|2010-11-29 06:30,29,86.26,86.26,86.25,86.25,4
20110601|2010-11-29 07:30,29,86.32,86.32,86.32,86.32,1
20110601|2010-11-29 08:00,29,86.33,86.33,86.28,86.28,4
20110601|2010-11-29 08:30,29,86.16,86.16,85.64,85.64,30
20110601|2010-11-29 09:00,29,86.03,86.1,86.03,86.06,22
20110601|2010-11-29 09:30,29,86.59,86.59,86.39,86.39,19
20110601|2010-11-29 10:00,29,86.33,86.99,86.33,86.99,33
20110601|2010-11-29 10:30,29,86.77,86.9,86.67,86.9,43
20110601|2010-11-29 11:00,29,87.03,87.29,87.03,87.29,24
20110601|2010-11-29 12:00,29,87.19,87.19,87,87,8
20110601|2010-11-29 12:30,29,87.18,87.18,87.18,87.18,16
20110601|2010-11-29 13:00,29,87.36,87.51,87.36,87.51,15
20110601|2010-11-30 02:00,30,87.34,87.34,87.34,87.34,14
20110601|2010-11-30 04:00,30,87.11,87.17,87.11,87.17,24
20110601|2010-11-30 05:00,30,87.25,87.25,87.25,87.25,20
20110601|2010-11-30 07:30,30,86.69,86.69,86.69,86.69,5
20110601|2010-11-30 08:00,30,86.63,86.79,86.46,86.46,18
20110601|2010-11-30 08:30,30,86.56,87.02,86.56,87.02,45
20110601|2010-11-30 09:00,30,87.07,87.07,87.07,87.07,10
20110601|2010-11-30 09:30,30,87.09,87.09,87.06,87.07,10
20110601|2010-11-30 10:00,30,87.15,87.15,86.77,86.77,7
20110601|2010-11-30 10:30,30,86.68,86.81,86.68,86.81,30
20110601|2010-11-30 12:30,30,86.64,86.64,86.63,86.63,19
20110601|2010-11-30 13:00,30,86.42,86.42,85.86,85.86,71
20110601|2010-11-30 13:30,30,85.78,85.97,85.78,85.97,18
20110601|2010-11-30 14:00,30,85.94,85.94,85.94,85.94,1
20110601|2010-11-30 15:00,30,85.6,85.6,85.39,85.39,13
20110601|2010-12-01 01:30,1,86.41,86.41,86.41,86.41,1
20110601|2010-12-01 04:00,1,86.85,86.85,86.85,86.85,7
20110601|2010-12-01 04:30,1,87.15,87.15,87.15,87.15,1
20110601|2010-12-01 05:00,1,87.19,87.2,87.16,87.16,33
20110601|2010-12-01 05:30,1,87.14,87.14,87.14,87.14,2
20110601|2010-12-01 06:00,1,87.03,87.03,87.03,87.03,1
20110601|2010-12-01 06:30,1,87.03,87.07,87.03,87.07,23
20110601|2010-12-01 07:00,1,87.24,87.24,87.24,87.24,1
20110601|2010-12-01 07:30,1,87.15,87.15,87.15,87.15,10
20110601|2010-12-01 08:00,1,87.14,87.56,87.1,87.14,33
20110601|2010-12-01 08:30,1,87.25,87.42,87.22,87.39,32
20110601|2010-12-01 09:00,1,87.42,87.42,87.42,87.42,7
20110601|2010-12-01 09:30,1,87.17,87.28,87.17,87.27,12
20110601|2010-12-01 10:00,1,87.16,87.19,87.12,87.12,18
20110601|2010-12-01 10:30,1,87.06,87.85,87.06,87.85,71
20110601|2010-12-01 11:00,1,87.99,87.99,87.78,87.99,16
20110601|2010-12-01 11:30,1,87.86,87.99,87.84,87.93,56
20110601|2010-12-01 12:30,1,88.14,88.15,88.14,88.15,5
20110601|2010-12-01 13:00,1,88.26,88.43,88.2,88.31,128
20110601|2010-12-01 14:30,1,88.26,88.26,88.26,88.26,1
20110601|2010-12-01 16:00,1,88.43,88.43,88.43,88.43,1
20110601|2010-12-02 02:30,2,88.1,88.1,88.07,88.07,3
20110601|2010-12-02 03:00,2,88.24,88.24,88.24,88.24,1
20110601|2010-12-02 06:00,2,88.19,88.2,88.19,88.2,4
20110601|2010-12-02 07:00,2,88.32,88.32,88.05,88.05,99
20110601|2010-12-02 07:30,2,88.04,88.33,88.04,88.33,17
20110601|2010-12-02 08:00,2,87.92,88.03,87.92,88.03,3
20110601|2010-12-02 08:30,2,88.46,88.48,88.46,88.48,2
20110601|2010-12-02 09:00,2,88.63,88.7,88.56,88.62,51
20110601|2010-12-02 09:30,2,88.62,88.62,88.26,88.26,23
20110601|2010-12-02 10:00,2,88.4,88.53,88.4,88.5,57
20110601|2010-12-02 11:00,2,88.56,88.76,88.56,88.76,25
20110601|2010-12-02 11:30,2,88.85,88.86,88.71,88.71,22
20110601|2010-12-02 12:00,2,88.69,88.99,88.69,88.99,85
20110601|2010-12-02 12:30,2,89.07,89.07,89.04,89.04,12
20110601|2010-12-02 13:00,2,89.23,89.26,89.18,89.21,156
20110601|2010-12-02 13:30,2,89.2,89.22,89.17,89.22,34
20110601|2010-12-02 14:00,2,89.26,89.26,89.23,89.23,3
20110601|2010-12-03 02:30,3,88.97,88.97,88.97,88.97,1
20110601|2010-12-03 04:00,3,89.3,89.31,89.3,89.31,13
20110601|2010-12-03 04:30,3,89.39,89.4,89.11,89.11,44
20110601|2010-12-03 05:30,3,89.44,89.46,89.44,89.46,34
20110601|2010-12-03 06:00,3,89.38,89.4,89.38,89.4,9
20110601|2010-12-03 06:30,3,89.39,89.4,89.39,89.4,5
20110601|2010-12-03 07:00,3,89.47,89.47,89.45,89.45,2
20110601|2010-12-03 07:30,3,89.02,89.1,88.45,88.48,54
20110601|2010-12-03 08:00,3,88.88,89.28,88.88,89.2,19
20110601|2010-12-03 08:30,3,89.02,89.37,89.02,89.28,23
20110601|2010-12-03 09:00,3,89.35,89.5,89.13,89.26,50
20110601|2010-12-03 09:30,3,89.46,89.46,89.35,89.43,115
20110601|2010-12-03 10:00,3,89.41,89.59,89.41,89.59,16
20110601|2010-12-03 10:30,3,89.46,89.72,89.46,89.72,140
20110601|2010-12-03 11:00,3,89.67,89.68,89.67,89.67,48
20110601|2010-12-03 11:30,3,89.97,90.13,89.97,90.13,5
20110601|2010-12-03 12:00,3,89.94,89.94,89.94,89.94,1
20110601|2010-12-03 13:00,3,90.05,90.26,90.05,90.26,11
20110601|2010-12-03 13:30,3,90.1,90.16,90.07,90.16,157
20110601|2010-12-03 14:30,3,90.36,90.36,90.35,90.35,9
20110601|2010-12-03 15:00,3,90.24,90.28,90.24,90.28,34
20110601|2010-12-06 01:30,6,90.62,90.62,90.62,90.62,2
20110601|2010-12-06 02:00,6,90.51,90.51,90.51,90.51,4
20110601|2010-12-06 02:30,6,90.5,90.5,90.5,90.5,10
20110601|2010-12-06 03:00,6,90.12,90.31,90.12,90.31,41
20110601|2010-12-06 03:30,6,90.11,90.11,90.07,90.07,15
20110601|2010-12-06 04:00,6,90.11,90.11,89.8,89.8,81
20110601|2010-12-06 04:30,6,89.77,89.77,89.76,89.76,4
20110601|2010-12-06 05:00,6,89.51,89.51,89.5,89.5,7
20110601|2010-12-06 05:30,6,89.65,89.69,89.65,89.68,22
20110601|2010-12-06 06:30,6,90.05,90.05,90.05,90.05,1
20110601|2010-12-06 08:00,6,89.91,90.11,89.91,90.11,8
20110601|2010-12-06 09:30,6,89.84,89.87,89.69,89.69,72
20110601|2010-12-06 10:00,6,89.86,89.9,89.86,89.9,11
20110601|2010-12-06 10:30,6,89.7,89.7,89.68,89.68,2
20110601|2010-12-06 11:00,6,89.86,89.86,89.58,89.61,23
20110601|2010-12-06 11:30,6,89.73,89.8,89.73,89.79,8
20110601|2010-12-06 12:00,6,89.7,89.9,89.7,89.9,6
20110601|2010-12-06 13:00,6,89.91,90.18,89.91,90.16,16
20110601|2010-12-06 13:30,6,90.21,90.21,90.21,90.21,1
20110601|2010-12-06 14:00,6,90.13,90.22,90.13,90.22,7
20110601|2010-12-06 15:00,6,90.07,90.07,90.03,90.03,2
20110601|2010-12-07 03:00,7,90.44,90.44,90.44,90.44,5
20110601|2010-12-07 03:30,7,90.38,90.6,90.38,90.6,181
20110601|2010-12-07 04:00,7,90.81,91.03,90.81,91.03,16
20110601|2010-12-07 05:00,7,91.09,91.1,91.09,91.1,16
20110601|2010-12-07 06:30,7,91.3,91.3,91.3,91.3,4
20110601|2010-12-07 07:00,7,91.35,91.63,91.34,91.63,103
20110601|2010-12-07 07:30,7,91.63,91.81,91.63,91.8,134
20110601|2010-12-07 08:00,7,91.79,91.79,91.34,91.51,146
20110601|2010-12-07 08:30,7,91.52,91.53,91.03,91.09,165
20110601|2010-12-07 09:00,7,91.15,91.15,90.7,90.7,16
20110601|2010-12-07 09:30,7,90.33,90.54,90.09,90.48,81
20110601|2010-12-07 10:00,7,90.42,90.46,90.22,90.35,162
20110601|2010-12-07 10:30,7,90.37,90.37,90.08,90.22,23
20110601|2010-12-07 11:00,7,89.99,90.18,89.92,90.09,33
20110601|2010-12-07 11:30,7,90.14,90.14,89.82,89.99,16
20110601|2010-12-07 12:30,7,90.21,90.21,90.21,90.21,1
20110601|2010-12-07 13:00,7,90.21,90.35,90.21,90.35,25
20110601|2010-12-07 13:30,7,90.37,90.37,90.24,90.24,7
20110601|2010-12-07 14:00,7,90.23,90.23,90.05,90.05,7
20110601|2010-12-07 14:30,7,89.84,89.84,89.74,89.74,3
20110601|2010-12-07 15:30,7,89.97,89.97,89.97,89.97,13
20110601|2010-12-08 03:30,8,89.67,89.67,89.67,89.67,1
20110601|2010-12-08 05:00,8,89.86,89.87,89.85,89.87,78
20110601|2010-12-08 05:30,8,89.97,89.97,89.97,89.97,1
20110601|2010-12-08 06:00,8,89.67,89.67,89.67,89.67,1
20110601|2010-12-08 07:30,8,90.01,90.23,90.01,90.23,13
20110601|2010-12-08 08:00,8,90.26,90.6,90.26,90.6,6
20110601|2010-12-08 08:30,8,90.27,90.52,90.22,90.36,87
20110601|2010-12-08 09:00,8,90.23,90.24,89.62,89.63,545
20110601|2010-12-08 09:30,8,89.65,89.65,89.01,89.05,39
20110601|2010-12-08 10:00,8,89.76,89.91,89.72,89.91,95
20110601|2010-12-08 10:30,8,89.39,90.18,89.39,90.18,8
20110601|2010-12-08 11:00,8,90.18,90.3,90.18,90.27,33
20110601|2010-12-08 11:30,8,89.95,89.95,89.95,89.95,1
20110601|2010-12-08 12:00,8,90.18,90.18,90.06,90.07,10
20110601|2010-12-08 13:00,8,90.23,90.23,90.15,90.18,9
20110601|2010-12-08 14:00,8,90.11,90.11,90.11,90.11,11
20110601|2010-12-09 02:00,9,90.93,90.93,90.93,90.93,1
20110601|2010-12-09 03:00,9,90.83,90.83,90.66,90.66,34
20110601|2010-12-09 04:00,9,90,90.22,90,90.22,7
20110601|2010-12-09 05:00,9,90.39,90.39,90.39,90.39,1
20110601|2010-12-09 07:30,9,90.42,90.56,90.42,90.56,6
20110601|2010-12-09 08:00,9,90.6,90.62,90.6,90.62,11
20110601|2010-12-09 08:30,9,89.9,90.4,89.9,90.4,31
20110601|2010-12-09 09:00,9,90.18,90.18,89.66,89.66,24
20110601|2010-12-09 09:30,9,89.69,89.69,89.59,89.59,9
20110601|2010-12-09 10:00,9,89.75,89.84,89.75,89.8,16
20110601|2010-12-09 10:30,9,89.97,89.99,89.9,89.91,14
20110601|2010-12-09 11:00,9,89.96,89.98,89.91,89.95,10
20110601|2010-12-09 11:30,9,90.03,90.29,90.03,90.27,5
20110601|2010-12-09 12:00,9,90.62,90.62,90.62,90.62,2
20110601|2010-12-09 12:30,9,90.2,90.2,90.19,90.19,2
20110601|2010-12-09 13:00,9,90.03,90.03,89.83,89.85,5
20110601|2010-12-09 13:30,9,90.08,90.1,90.08,90.1,8
20110601|2010-12-09 14:00,9,90.09,90.09,90.09,90.09,1
20110601|2010-12-10 05:00,10,90.12,90.25,90.12,90.25,3
20110601|2010-12-10 06:30,10,90.31,90.31,90.27,90.27,13
20110601|2010-12-10 07:30,10,90.1,90.1,89.87,89.87,27
20110601|2010-12-10 08:00,10,89.84,90.12,89.8,90.12,12
20110601|2010-12-10 08:30,10,90.15,90.15,89.89,89.89,19
20110601|2010-12-10 09:00,10,89.64,89.64,89.57,89.57,5
20110601|2010-12-10 09:30,10,89.57,89.6,89.55,89.55,41
20110601|2010-12-10 10:00,10,89.75,89.75,89.34,89.34,19
20110601|2010-12-10 10:30,10,89.25,89.3,88.95,88.95,15
20110601|2010-12-10 11:00,10,89.44,89.47,89.36,89.36,13
20110601|2010-12-10 12:30,10,89.4,89.42,89.4,89.42,2
20110601|2010-12-10 13:00,10,89.47,89.59,89.36,89.58,29
20110601|2010-12-10 13:30,10,89.6,89.6,89.5,89.5,115
20110601|2010-12-13 04:00,13,90.38,90.38,90.36,90.36,4
20110601|2010-12-13 04:30,13,90.67,90.67,90.67,90.67,1
20110601|2010-12-13 05:30,13,90.72,90.74,90.7,90.7,17
20110601|2010-12-13 07:00,13,91.02,91.18,91.02,91.13,25
20110601|2010-12-13 07:30,13,91.08,91.16,91.07,91.12,85
20110601|2010-12-13 08:00,13,91.24,91.24,90.92,91.04,29
20110601|2010-12-13 08:30,13,90.99,91.16,90.86,91.16,35
20110601|2010-12-13 09:00,13,91.02,91.13,91.02,91.13,25
20110601|2010-12-13 09:30,13,91.02,91.02,90.85,90.88,18
20110601|2010-12-13 10:00,13,90.9,90.9,90.3,90.34,86
20110601|2010-12-13 10:30,13,90.33,90.33,90.2,90.2,35
20110601|2010-12-13 11:00,13,90.27,90.27,89.96,89.96,94
20110601|2010-12-13 11:30,13,90.03,90.05,89.85,90.03,55
20110601|2010-12-13 12:00,13,90.03,90.03,89.98,89.98,4
20110601|2010-12-13 12:30,13,89.72,89.92,89.72,89.92,3
20110601|2010-12-13 13:00,13,90.27,90.45,90.27,90.43,37
20110601|2010-12-13 13:30,13,90.39,90.4,90.38,90.38,10
20110601|2010-12-13 14:00,13,90.32,90.34,90.32,90.34,4
20110601|2010-12-14 02:00,14,90.71,90.71,90.71,90.71,1
20110601|2010-12-14 03:30,14,90.3,90.35,90.3,90.35,21
20110601|2010-12-14 04:00,14,90.48,90.76,90.48,90.76,6
20110601|2010-12-14 04:30,14,90.71,90.71,90.71,90.71,1
20110601|2010-12-14 05:00,14,90.66,90.76,90.65,90.71,26
20110601|2010-12-14 05:30,14,90.67,90.67,90.67,90.67,1
20110601|2010-12-14 06:00,14,90.59,90.59,90.59,90.59,1
20110601|2010-12-14 06:30,14,90.5,90.5,90.5,90.5,1
20110601|2010-12-14 07:00,14,90.34,90.34,90.34,90.34,1
20110601|2010-12-14 07:30,14,90.47,90.59,90.47,90.58,51
20110601|2010-12-14 08:00,14,90.37,90.37,90.04,90.04,11
20110601|2010-12-14 08:30,14,90.03,90.03,89.99,89.99,11
20110601|2010-12-14 09:00,14,90.2,90.38,90.2,90.38,5
20110601|2010-12-14 09:30,14,90.57,90.68,90.45,90.45,39
20110601|2010-12-14 10:00,14,90.31,90.41,90.27,90.41,10
20110601|2010-12-14 10:30,14,90.53,90.75,90.53,90.57,12
20110601|2010-12-14 11:00,14,90.85,90.91,90.8,90.91,37
20110601|2010-12-14 12:00,14,90.82,90.82,90.82,90.82,25
20110601|2010-12-14 12:30,14,90.8,90.8,90.54,90.54,52
20110601|2010-12-14 13:00,14,90.43,90.43,90.25,90.38,41
20110601|2010-12-14 13:30,14,90.49,90.49,90.39,90.39,6
20110601|2010-12-14 14:00,14,90.24,90.24,90.19,90.19,11
20110601|2010-12-14 14:30,14,90.19,90.3,90.19,90.3,25
20110601|2010-12-14 15:00,14,90.44,90.44,90.44,90.44,1
20110601|2010-12-14 15:30,14,90.35,90.35,90.35,90.35,1
20110601|2010-12-15 00:30,15,89.8,89.8,89.8,89.8,2
20110601|2010-12-15 04:00,15,89.7,89.7,89.7,89.7,30
20110601|2010-12-15 04:30,15,89.6,89.6,89.6,89.6,15
20110601|2010-12-15 05:00,15,89.46,89.47,89.46,89.47,14
20110601|2010-12-15 05:30,15,89.48,89.48,89.48,89.48,4
20110601|2010-12-15 06:00,15,89.84,89.89,89.84,89.89,13
20110601|2010-12-15 07:00,15,89.81,89.81,89.71,89.71,5
20110601|2010-12-15 07:30,15,89.8,89.8,89.53,89.8,103
20110601|2010-12-15 08:00,15,89.8,89.8,89.46,89.52,4
20110601|2010-12-15 08:30,15,89.8,90.3,89.8,90.15,179
20110601|2010-12-15 09:00,15,90.1,90.15,90.09,90.15,13
20110601|2010-12-15 09:30,15,90.38,91.24,90.38,91,443
20110601|2010-12-15 10:00,15,90.83,90.86,90.51,90.51,166
20110601|2010-12-15 10:30,15,90.83,90.83,90.83,90.83,1
20110601|2010-12-15 11:00,15,90.74,90.74,90.74,90.74,1
20110601|2010-12-15 11:30,15,90.76,90.77,90.76,90.77,3
20110601|2010-12-15 13:00,15,90.76,90.77,90.73,90.75,40
20110601|2010-12-15 13:30,15,90.84,90.84,90.77,90.8,5
20110601|2010-12-15 15:00,15,90.84,90.84,90.74,90.74,3
20110601|2010-12-16 02:30,16,90.66,90.73,90.66,90.73,40
20110601|2010-12-16 05:00,16,90.42,90.43,90.39,90.39,4
20110601|2010-12-16 08:00,16,90.71,91.02,90.71,90.8,13
20110601|2010-12-16 08:30,16,90.94,90.94,90.77,90.77,3
20110601|2010-12-16 09:00,16,90.6,90.6,90.4,90.4,38
20110601|2010-12-16 09:30,16,90.62,90.62,90.5,90.5,23
20110601|2010-12-16 10:00,16,90.82,90.85,90.74,90.74,4
20110601|2010-12-16 10:30,16,90.74,90.75,90.63,90.75,6
20110601|2010-12-16 11:00,16,90.8,90.94,90.8,90.94,35
20110601|2010-12-16 11:30,16,90.91,90.97,90.91,90.97,4
20110601|2010-12-16 12:00,16,90.83,90.83,90.76,90.81,15
20110601|2010-12-16 13:00,16,90.61,90.65,90.6,90.65,140
20110601|2010-12-16 14:30,16,90.57,90.57,90.57,90.57,1
20110601|2010-12-17 03:30,17,90.9,90.9,90.9,90.9,6
20110601|2010-12-17 04:00,17,90.9,90.9,90.9,90.9,2
20110601|2010-12-17 04:30,17,90.56,90.56,90.56,90.56,2
20110601|2010-12-17 05:00,17,90.54,90.54,90.35,90.35,11
20110601|2010-12-17 05:30,17,90.36,90.36,90.36,90.36,1
20110601|2010-12-17 06:30,17,90.22,90.22,90.2,90.22,116
20110601|2010-12-17 07:00,17,90.27,90.35,90.27,90.35,5
20110601|2010-12-17 07:30,17,90.37,90.37,90.36,90.36,2
20110601|2010-12-17 08:30,17,90.69,90.69,90.68,90.68,39
20110601|2010-12-17 09:00,17,90.91,91.34,90.91,91.15,135
20110601|2010-12-17 09:30,17,91.01,91.05,90.78,90.78,80
20110601|2010-12-17 10:00,17,90.81,90.81,90.81,90.81,5
20110601|2010-12-17 10:30,17,90.87,90.87,90.87,90.87,3
20110601|2010-12-17 11:00,17,90.84,90.84,90.63,90.74,22
20110601|2010-12-17 11:30,17,90.62,90.65,90.54,90.65,24
20110601|2010-12-17 12:30,17,90.75,90.84,90.75,90.84,21
20110601|2010-12-17 13:30,17,90.6,90.62,90.56,90.57,29
20110601|2010-12-17 14:00,17,90.64,90.64,90.47,90.5,16
20110601|2010-12-17 15:00,17,90.56,90.64,90.56,90.64,2
20110601|2010-12-20 04:00,20,90.7,90.75,90.7,90.74,42
20110601|2010-12-20 04:30,20,90.74,90.74,90.74,90.74,13
20110601|2010-12-20 05:00,20,90.8,90.8,90.8,90.8,1
20110601|2010-12-20 06:00,20,91.31,91.31,91.31,91.31,10
20110601|2010-12-20 06:30,20,91.33,91.34,91.28,91.28,10
20110601|2010-12-20 07:00,20,91.22,91.24,91.22,91.24,9
20110601|2010-12-20 07:30,20,91.15,91.15,91.1,91.1,51
20110601|2010-12-20 08:00,20,90.91,91.05,90.91,91,3
20110601|2010-12-20 08:30,20,90.93,90.93,90.89,90.9,18
20110601|2010-12-20 09:00,20,90.77,90.77,90.18,90.18,22
20110601|2010-12-20 09:30,20,90.21,90.33,90.21,90.31,36
20110601|2010-12-20 10:00,20,90.31,90.33,90.29,90.29,47
20110601|2010-12-20 10:30,20,90.6,90.92,90.6,90.92,52
20110601|2010-12-20 11:00,20,91.06,91.06,91.06,91.06,1
20110601|2010-12-20 11:30,20,90.97,91.11,90.97,91.11,5
20110601|2010-12-20 12:30,20,91.1,91.15,91.08,91.15,21
20110601|2010-12-20 13:00,20,91.55,91.69,91.54,91.69,122
20110601|2010-12-20 13:30,20,91.51,91.51,91.51,91.51,1
20110601|2010-12-21 03:30,21,91.8,91.8,91.78,91.78,30
20110601|2010-12-21 04:00,21,91.71,91.71,91.71,91.71,2
20110601|2010-12-21 04:30,21,91.67,91.67,91.53,91.53,3
20110601|2010-12-21 06:30,21,91.4,91.4,91.29,91.32,4
20110601|2010-12-21 07:30,21,91.93,91.93,91.93,91.93,1
20110601|2010-12-21 08:00,21,91.44,91.6,91.44,91.6,5
20110601|2010-12-21 09:00,21,91.72,91.77,91.72,91.77,73
20110601|2010-12-21 09:30,21,91.82,91.82,91.82,91.82,9
20110601|2010-12-21 10:00,21,91.8,92.05,91.8,92.05,25
20110601|2010-12-21 11:00,21,91.78,91.85,91.78,91.85,22
20110601|2010-12-21 11:30,21,91.82,91.92,91.8,91.92,26
20110601|2010-12-21 12:00,21,91.85,91.85,91.8,91.8,63
20110601|2010-12-21 12:30,21,91.68,91.68,91.62,91.65,20
20110601|2010-12-21 13:00,21,91.92,91.95,91.73,91.95,6
20110601|2010-12-21 13:30,21,91.99,91.99,91.99,91.99,9
20110601|2010-12-21 14:30,21,91.9,91.97,91.89,91.94,40
20110601|2010-12-22 03:30,22,92.37,92.44,92.27,92.44,78
20110601|2010-12-22 04:30,22,92.3,92.31,92.3,92.31,27
20110601|2010-12-22 05:00,22,92.32,92.32,92.32,92.32,12
20110601|2010-12-22 05:30,22,92.32,92.32,92.32,92.32,10
20110601|2010-12-22 07:00,22,92.26,92.26,92.25,92.25,30
20110601|2010-12-22 07:30,22,92.43,92.43,92.26,92.28,120
20110601|2010-12-22 08:00,22,92.29,92.45,92.29,92.31,15
20110601|2010-12-22 08:30,22,92.31,92.59,92.31,92.52,70
20110601|2010-12-22 09:00,22,92.6,92.66,92.58,92.63,130
20110601|2010-12-22 09:30,22,92.78,92.78,92.57,92.57,8
20110601|2010-12-22 10:00,22,92.48,92.5,92.28,92.38,95
20110601|2010-12-22 11:00,22,92.42,92.42,92.42,92.42,1
20110601|2010-12-22 11:30,22,92.44,92.44,92.44,92.44,3
20110601|2010-12-22 12:30,22,92.25,92.25,92.25,92.25,25
20110601|2010-12-22 13:00,22,92.35,92.53,92.35,92.53,3
20110601|2010-12-22 13:30,22,92.5,92.51,92.38,92.38,21
20110601|2010-12-22 14:00,22,92.57,92.57,92.46,92.46,11
20110601|2010-12-22 14:30,22,92.51,92.54,92.51,92.54,4
20110601|2010-12-23 02:30,23,92.26,92.26,92.26,92.26,1
20110601|2010-12-23 05:00,23,92.54,92.54,92.54,92.54,25
20110601|2010-12-23 05:30,23,92.51,92.51,92.49,92.49,5
20110601|2010-12-23 08:00,23,92.42,92.42,92.42,92.42,1
20110601|2010-12-23 08:30,23,92.5,92.5,92.5,92.5,15
20110601|2010-12-23 09:00,23,92.49,92.5,92.47,92.5,40
20110601|2010-12-23 09:30,23,92.64,92.66,92.53,92.53,124
20110601|2010-12-23 10:00,23,92.65,93.13,92.65,93.02,33
20110601|2010-12-23 10:30,23,93,93.14,93,93.14,11
20110601|2010-12-23 11:00,23,93.31,93.43,93.3,93.43,59
20110601|2010-12-23 11:30,23,93.27,93.27,93.11,93.16,83
20110601|2010-12-23 12:00,23,93.11,93.24,93.11,93.24,84
20110601|2010-12-23 12:30,23,93.24,93.24,93.23,93.23,16
20110601|2010-12-24 02:30,24,93.31,93.31,93.31,93.31,1
20110601|2010-12-24 03:00,24,93.59,93.59,93.59,93.59,2
20110601|2010-12-24 05:30,24,93.52,93.52,93.52,93.52,1
20110601|2010-12-27 00:30,27,93.52,93.62,93.52,93.62,5
20110601|2010-12-27 02:00,27,93.68,93.68,93.68,93.68,1
20110601|2010-12-27 07:30,27,92.95,92.95,92.93,92.93,9
20110601|2010-12-27 08:00,27,92.9,92.9,92.9,92.9,1
20110601|2010-12-27 08:30,27,92.94,92.94,92.94,92.94,10
20110601|2010-12-27 11:00,27,93.12,93.12,93.12,93.12,1
20110601|2010-12-27 11:30,27,93.14,93.14,93.14,93.14,1
20110601|2010-12-27 13:00,27,93.24,93.24,93.24,93.24,1
20110601|2010-12-27 14:00,27,93.08,93.08,93.08,93.08,1
20110601|2010-12-28 07:30,28,93.46,93.66,93.46,93.66,9
20110601|2010-12-28 08:00,28,93.49,93.49,93.49,93.49,2
20110601|2010-12-28 08:30,28,93.27,93.34,93.22,93.32,52
20110601|2010-12-28 09:00,28,93.18,93.18,93.11,93.13,4
20110601|2010-12-28 09:30,28,93.35,93.42,93.35,93.4,19
20110601|2010-12-28 10:00,28,93.33,93.33,93.33,93.33,3
20110601|2010-12-28 11:00,28,93.44,93.46,93.41,93.41,9
20110601|2010-12-28 11:30,28,93.47,93.47,93.47,93.47,1
20110601|2010-12-28 12:00,28,93.53,93.53,93.53,93.53,2
20110601|2010-12-28 12:30,28,93.53,93.53,93.53,93.53,1
20110601|2010-12-28 13:00,28,93.5,93.55,93.44,93.55,106
20110601|2010-12-28 13:30,28,93.53,93.53,93.46,93.46,14
20110601|2010-12-29 03:30,29,93.3,93.3,93.05,93.05,10
20110601|2010-12-29 04:00,29,93.14,93.14,93.09,93.09,9
20110601|2010-12-29 05:30,29,93,93,92.9,92.9,61
20110601|2010-12-29 07:30,29,93.14,93.18,93.14,93.18,3
20110601|2010-12-29 08:00,29,93.32,93.45,93.32,93.45,19
20110601|2010-12-29 09:00,29,93.38,93.51,93.38,93.45,13
20110601|2010-12-29 10:00,29,93.46,93.46,93.32,93.32,7
20110601|2010-12-29 10:30,29,93.49,93.49,93.38,93.42,156
20110601|2010-12-29 11:30,29,93.41,93.41,93.41,93.41,4
20110601|2010-12-29 12:30,29,93.54,93.54,93.54,93.54,15
20110601|2010-12-29 13:00,29,93.31,93.31,93.28,93.28,4
20110601|2010-12-29 13:30,29,93.32,93.33,93.32,93.33,2
20110601|2010-12-30 06:00,30,93.04,93.04,93.04,93.04,50
20110601|2010-12-30 07:00,30,92.98,92.98,92.97,92.97,14
20110601|2010-12-30 07:30,30,93.07,93.07,92.84,92.84,9
20110601|2010-12-30 08:00,30,92.88,92.9,92.88,92.9,40
20110601|2010-12-30 08:30,30,92.71,92.72,92.7,92.7,26
20110601|2010-12-30 10:00,30,92.5,92.5,91.63,91.63,2
20110601|2010-12-30 10:30,30,91.55,91.58,91.55,91.58,46
20110601|2010-12-30 11:00,30,91.58,91.75,91.49,91.75,36
20110601|2010-12-30 11:30,30,91.61,91.66,91.6,91.65,37
20110601|2010-12-30 12:00,30,91.56,91.7,91.55,91.7,45
20110601|2010-12-30 12:30,30,91.74,91.85,91.74,91.85,31
20110601|2010-12-30 13:00,30,92.05,92.15,92.05,92.14,60
20110601|2010-12-31 02:00,31,92.17,92.17,92.17,92.17,1
20110601|2010-12-31 04:00,31,91.65,91.71,91.65,91.71,9
20110601|2010-12-31 04:30,31,92.05,92.05,92.01,92.01,6
20110601|2010-12-31 05:30,31,91.87,91.87,91.87,91.87,3
20110601|2010-12-31 06:00,31,91.85,91.85,91.82,91.82,4
20110601|2010-12-31 06:30,31,91.98,91.98,91.98,91.98,6
20110601|2010-12-31 07:00,31,91.69,91.69,91.69,91.69,9
20110601|2010-12-31 07:30,31,91.56,91.75,91.56,91.75,41
20110601|2010-12-31 08:00,31,91.75,91.81,91.75,91.81,80
20110601|2010-12-31 08:30,31,91.53,91.56,91.53,91.56,6
20110601|2010-12-31 09:30,31,91.94,91.94,91.94,91.94,5
20110601|2010-12-31 10:00,31,92.07,92.32,92.07,92.32,12
20110601|2010-12-31 10:30,31,92.4,93.22,92.4,93.11,14
20110601|2010-12-31 11:00,31,93.62,93.71,93.48,93.49,124
20110601|2010-12-31 12:00,31,93.46,93.78,93.46,93.78,29
20110601|2010-12-31 12:30,31,93.84,93.89,93.84,93.89,38
20110601|2010-12-31 13:00,31,93.9,94.21,93.72,93.77,196
20110601|2010-12-31 13:30,31,93.77,93.77,93.51,93.53,11
20110601|2011-01-03 02:30,3,94,94,94,94,1
20110601|2011-01-03 03:00,3,94.22,94.22,94.22,94.22,8
20110601|2011-01-03 05:00,3,94.7,94.7,94.7,94.7,10
20110601|2011-01-03 07:00,3,94.77,94.77,94.77,94.77,1
20110601|2011-01-03 07:30,3,94.48,94.82,94.48,94.8,48
20110601|2011-01-03 08:00,3,94.78,94.88,94.52,94.6,45
20110601|2011-01-03 08:30,3,94.8,94.92,94.8,94.92,21
20110601|2011-01-03 09:00,3,94.92,94.99,94.92,94.99,23
20110601|2011-01-03 09:30,3,94.65,94.72,94.59,94.59,10
20110601|2011-01-03 10:00,3,94.79,94.79,94.79,94.79,1
20110601|2011-01-03 10:30,3,94.74,94.76,94.5,94.52,18
20110601|2011-01-03 11:00,3,94.63,94.63,94.62,94.62,6
20110601|2011-01-03 12:30,3,94.62,94.73,94.62,94.71,21
20110601|2011-01-03 13:00,3,94.42,94.42,94.25,94.25,9
20110601|2011-01-03 13:30,3,94.18,94.2,94.18,94.2,20
20110601|2011-01-03 14:30,3,94.29,94.29,94.25,94.29,22
20110601|2011-01-03 15:00,3,94.29,94.29,94.17,94.17,50
20110601|2011-01-04 02:00,4,94.21,94.21,94.21,94.21,1
20110601|2011-01-04 04:30,4,94.48,94.58,94.48,94.56,4
20110601|2011-01-04 05:00,4,94.54,94.54,94.54,94.54,1
20110601|2011-01-04 05:30,4,94.62,94.62,94.62,94.62,2
20110601|2011-01-04 07:30,4,93.89,93.89,93.65,93.65,23
20110601|2011-01-04 08:00,4,93.87,94.23,93.87,94.23,80
20110601|2011-01-04 08:30,4,94.07,94.09,93.5,93.6,107
20110601|2011-01-04 09:00,4,93.6,93.6,92.37,92.37,43
20110601|2011-01-04 09:30,4,92.22,92.23,91.83,92.09,39
20110601|2011-01-04 10:00,4,91.8,92.4,91.8,92.4,6
20110601|2011-01-04 10:30,4,92.45,92.55,92.01,92.01,39
20110601|2011-01-04 11:00,4,91.93,92.08,91.88,91.91,91
20110601|2011-01-04 11:30,4,91.93,91.93,91.93,91.93,5
20110601|2011-01-04 12:00,4,92.1,92.1,91.98,92.04,4
20110601|2011-01-04 12:30,4,92.11,92.12,92.11,92.12,5
20110601|2011-01-04 13:00,4,92.4,92.6,92.4,92.59,19
20110601|2011-01-04 13:30,4,92.52,92.52,92.52,92.52,1
20110601|2011-01-04 14:30,4,92.55,92.55,92.55,92.55,1
20110601|2011-01-04 15:00,4,92.59,92.59,92.59,92.59,5
20110601|2011-01-05 04:30,5,92.01,92.01,91.66,91.66,15
20110601|2011-01-05 05:00,5,91.69,91.69,91.69,91.69,3
20110601|2011-01-05 05:30,5,91.7,91.7,91.7,91.7,2
20110601|2011-01-05 07:00,5,91.58,91.97,91.58,91.97,6
20110601|2011-01-05 07:30,5,92.02,92.02,91.98,91.98,9
20110601|2011-01-05 08:00,5,92.11,92.11,91.89,91.89,43
20110601|2011-01-05 08:30,5,91.64,91.88,91.47,91.88,95
20110601|2011-01-05 09:00,5,92.16,92.19,91.9,91.93,28
20110601|2011-01-05 09:30,5,91.74,91.8,91.71,91.71,55
20110601|2011-01-05 10:00,5,92.26,93.23,92.26,93.18,114
20110601|2011-01-05 10:30,5,93.25,93.52,93.25,93.32,28
20110601|2011-01-05 11:00,5,93.4,93.92,93.4,93.92,95
20110601|2011-01-05 11:30,5,93.81,94.23,93.81,94.23,86
20110601|2011-01-05 12:00,5,94.08,94.08,93.92,93.92,65
20110601|2011-01-05 12:30,5,93.86,93.86,93.76,93.82,16
20110601|2011-01-05 13:00,5,94.01,94.07,93.84,93.89,78
20110601|2011-01-05 13:30,5,93.83,93.85,93.81,93.81,9
20110601|2011-01-05 14:00,5,93.93,93.93,93.93,93.93,4
20110601|2011-01-05 14:30,5,93.9,93.9,93.9,93.9,1
20110601|2011-01-05 15:30,5,93.9,93.9,93.9,93.9,2
20110601|2011-01-05 22:30,6,94.01,94.01,94.01,94.01,1
20110601|2011-01-05 23:30,6,94,94,94,94,3
20110601|2011-01-06 00:30,6,94,94,94,94,4
20110601|2011-01-06 01:00,6,94,94,94,94,14
20110601|2011-01-06 02:30,6,93.86,93.86,93.85,93.85,4
20110601|2011-01-06 06:00,6,93.64,93.77,93.64,93.77,19
20110601|2011-01-06 07:00,6,93.86,94.13,93.86,94.13,9
20110601|2011-01-06 07:30,6,94.14,94.14,93.98,94.03,66
20110601|2011-01-06 08:00,6,93.77,93.88,93.77,93.88,10
20110601|2011-01-06 08:30,6,93.9,93.9,93.45,93.62,42
20110601|2011-01-06 09:00,6,93.42,93.45,93.09,93.39,100
20110601|2011-01-06 09:30,6,93.34,93.34,93.34,93.34,4
20110601|2011-01-06 10:00,6,92.55,92.78,92.55,92.74,12
20110601|2011-01-06 10:30,6,92.69,92.8,92.57,92.57,64
20110601|2011-01-06 11:00,6,92.55,92.55,92.13,92.44,46
20110601|2011-01-06 11:30,6,92.43,92.44,92.37,92.42,68
20110601|2011-01-06 12:00,6,92.35,92.35,92.28,92.28,32
20110601|2011-01-06 12:30,6,92.62,92.68,92.62,92.68,52
20110601|2011-01-06 13:00,6,92.61,92.64,92.49,92.54,49
20110601|2011-01-06 13:30,6,92.4,92.45,92.22,92.22,52
20110601|2011-01-06 14:30,6,92.49,92.49,92.49,92.49,1
20110601|2011-01-07 02:30,7,92.13,92.13,92.13,92.13,2
20110601|2011-01-07 03:30,7,92.03,92.03,92.03,92.03,2
20110601|2011-01-07 04:30,7,92.25,92.28,92.25,92.28,4
20110601|2011-01-07 06:00,7,92.3,92.3,92.3,92.3,2
20110601|2011-01-07 06:30,7,92.37,92.37,92.26,92.26,3
20110601|2011-01-07 07:30,7,91.6,92.21,91.56,92.21,5
20110601|2011-01-07 08:00,7,92.43,92.43,92.25,92.25,10
20110601|2011-01-07 08:30,7,92.03,92.05,92.03,92.03,8
20110601|2011-01-07 09:00,7,92.26,92.31,92.26,92.27,8
20110601|2011-01-07 09:30,7,92.46,92.46,92.3,92.31,34
20110601|2011-01-07 10:00,7,92.32,92.4,92.13,92.2,77
20110601|2011-01-07 10:30,7,91.78,91.99,91.78,91.99,19
20110601|2011-01-07 11:00,7,91.97,91.97,91.58,91.58,60
20110601|2011-01-07 11:30,7,91.58,91.58,90.93,90.96,53
20110601|2011-01-07 12:00,7,91.13,91.13,90.92,90.98,11
20110601|2011-01-07 12:30,7,90.98,91.02,90.98,91.02,30
20110601|2011-01-07 13:00,7,91.25,91.62,91.17,91.62,99
20110601|2011-01-07 13:30,7,91.64,91.65,91.64,91.65,42
20110601|2011-01-07 14:00,7,91.65,91.82,91.65,91.82,16
20110601|2011-01-09 22:30,10,92.3,92.3,92.3,92.3,1
20110601|2011-01-10 00:00,10,92,92,92,92,1
20110601|2011-01-10 02:30,10,91.98,92.02,91.98,92.02,20
20110601|2011-01-10 03:00,10,91.93,91.93,91.92,91.92,5
20110601|2011-01-10 04:30,10,91.86,91.86,91.86,91.86,5
20110601|2011-01-10 05:30,10,91.92,92.09,91.92,92.09,31
20110601|2011-01-10 06:00,10,92.08,92.21,92.08,92.21,2
20110601|2011-01-10 06:30,10,92.29,92.31,92.29,92.31,9
20110601|2011-01-10 07:00,10,92.13,92.13,91.72,91.96,125
20110601|2011-01-10 07:30,10,92.35,92.35,92.26,92.35,20
20110601|2011-01-10 08:00,10,92.45,93.36,92.35,93.07,112
20110601|2011-01-10 08:30,10,93.03,93.1,92.65,92.67,38
20110601|2011-01-10 09:00,10,92.78,93.1,92.67,93.1,132
20110601|2011-01-10 09:30,10,93.26,93.52,93.2,93.52,9
20110601|2011-01-10 10:00,10,93.28,93.42,93.11,93.38,9
20110601|2011-01-10 10:30,10,93.35,93.41,93.06,93.41,42
20110601|2011-01-10 11:00,10,93.35,93.35,92.9,93.27,53
20110601|2011-01-10 11:30,10,92.92,92.92,92.7,92.7,6
20110601|2011-01-10 12:00,10,92.8,93.05,92.76,93.05,22
20110601|2011-01-10 12:30,10,93.22,93.22,93,93.05,5
20110601|2011-01-10 13:00,10,92.85,93.22,92.85,93.22,43
20110601|2011-01-10 13:30,10,93.26,93.26,93.23,93.23,15
20110601|2011-01-10 14:00,10,93.34,93.34,93.34,93.34,10
20110601|2011-01-10 15:30,10,93.41,93.41,93.41,93.41,1
20110601|2011-01-11 02:00,11,93.15,93.15,93.15,93.15,21
20110601|2011-01-11 03:30,11,93,93,93,93,4
20110601|2011-01-11 04:00,11,92.97,92.97,92.97,92.97,19
20110601|2011-01-11 04:30,11,92.92,92.92,92.92,92.92,12
20110601|2011-01-11 05:00,11,93.07,93.19,93.07,93.19,30
20110601|2011-01-11 05:30,11,93.26,93.26,93.26,93.26,1
20110601|2011-01-11 06:30,11,93.67,93.67,93.67,93.67,1
20110601|2011-01-11 07:00,11,93.6,93.75,93.59,93.75,57
20110601|2011-01-11 07:30,11,93.75,94.16,93.75,94.03,32
20110601|2011-01-11 08:00,11,94.15,94.27,94.15,94.2,152
20110601|2011-01-11 08:30,11,93.82,93.82,93.67,93.71,67
20110601|2011-01-11 09:00,11,93.67,93.9,93.67,93.73,23
20110601|2011-01-11 09:30,11,93.82,94.01,93.82,93.86,63
20110601|2011-01-11 10:00,11,94,94.53,94,94.53,146
20110601|2011-01-11 10:30,11,94.55,94.85,94.55,94.68,198
20110601|2011-01-11 11:00,11,94.74,94.77,94.65,94.77,32
20110601|2011-01-11 11:30,11,94.71,94.72,94.69,94.7,17
20110601|2011-01-11 12:00,11,94.73,94.73,94.51,94.59,29
20110601|2011-01-11 12:30,11,94.56,94.56,94.52,94.52,2
20110601|2011-01-11 13:00,11,94.47,94.87,94.47,94.87,85
20110601|2011-01-11 13:30,11,94.75,94.78,94.72,94.78,39
20110601|2011-01-11 14:00,11,94.7,94.71,94.7,94.71,22
20110601|2011-01-11 15:00,11,94.82,94.82,94.76,94.76,11
20110601|2011-01-11 15:30,11,94.73,94.73,94.73,94.73,1
20110601|2011-01-11 16:00,11,94.63,94.63,94.63,94.63,1
20110601|2011-01-12 02:00,12,94.84,94.84,94.83,94.83,11
20110601|2011-01-12 02:30,12,94.99,95,94.99,95,7
20110601|2011-01-12 04:00,12,94.95,94.95,94.52,94.52,47
20110601|2011-01-12 04:30,12,94.51,94.53,94.51,94.51,35
20110601|2011-01-12 05:00,12,94.32,94.32,94.32,94.32,3
20110601|2011-01-12 07:30,12,94.97,95.08,94.97,95.07,9
20110601|2011-01-12 08:00,12,94.99,95.03,94.78,95,29
20110601|2011-01-12 08:30,12,95.07,95.12,95.06,95.1,27
20110601|2011-01-12 09:00,12,94.9,95.03,94.86,94.86,28
20110601|2011-01-12 09:30,12,95.13,95.35,94.92,95.35,71
20110601|2011-01-12 10:00,12,95.55,95.55,95.3,95.3,44
20110601|2011-01-12 10:30,12,95.32,95.42,95.2,95.23,64
20110601|2011-01-12 11:00,12,95.4,95.59,95.4,95.55,76
20110601|2011-01-12 11:30,12,95.55,95.55,95.41,95.41,9
20110601|2011-01-12 12:00,12,95.48,95.48,95.48,95.48,3
20110601|2011-01-12 12:30,12,95.39,95.4,95.39,95.4,44
20110601|2011-01-12 13:00,12,95.23,95.23,94.97,95.03,29
20110601|2011-01-12 13:30,12,94.94,95.02,94.94,95.02,2
20110601|2011-01-12 14:30,12,94.86,94.87,94.86,94.87,8
20110601|2011-01-12 15:00,12,94.85,94.85,94.85,94.85,16
20110601|2011-01-13 02:30,13,95.01,95.01,95.01,95.01,1
20110601|2011-01-13 03:00,13,94.91,94.91,94.91,94.91,1
20110601|2011-01-13 05:30,13,94.86,94.86,94.86,94.86,1
20110601|2011-01-13 08:00,13,94.83,94.99,94.83,94.99,9
20110601|2011-01-13 08:30,13,94.95,94.95,94.55,94.78,10
20110601|2011-01-13 09:00,13,94.43,94.43,94.43,94.43,3
20110601|2011-01-13 09:30,13,94.48,94.54,94.46,94.54,22
20110601|2011-01-13 10:00,13,94.81,94.9,94.81,94.9,9
20110601|2011-01-13 10:30,13,95.18,95.28,95.08,95.22,61
20110601|2011-01-13 11:00,13,95.17,95.17,94.93,94.94,33
20110601|2011-01-13 11:30,13,94.91,94.91,94.83,94.86,5
20110601|2011-01-13 12:00,13,94.99,94.99,94.96,94.96,5
20110601|2011-01-13 12:30,13,94.81,94.81,94.52,94.53,21
20110601|2011-01-13 13:00,13,94.21,94.63,94.05,94.62,52
20110601|2011-01-13 13:30,13,94.69,94.72,94.58,94.58,55
20110601|2011-01-13 14:00,13,94.55,94.55,94.55,94.55,6
20110601|2011-01-13 14:30,13,94.47,94.55,94.47,94.55,6
20110601|2011-01-13 15:00,13,94.77,94.78,94.72,94.72,6
20110601|2011-01-13 23:30,14,94.73,94.73,94.73,94.73,1
20110601|2011-01-14 04:00,14,93.97,94,93.97,94,37
20110601|2011-01-14 04:30,14,94.15,94.15,94.15,94.15,12
20110601|2011-01-14 05:00,14,94.05,94.05,93.95,94.05,30
20110601|2011-01-14 05:30,14,94,94,94,94,2
20110601|2011-01-14 06:00,14,94,94.04,93.9,94.04,56
20110601|2011-01-14 06:30,14,94.08,94.12,94.08,94.12,6
20110601|2011-01-14 07:00,14,94.07,94.07,93.97,93.97,22
20110601|2011-01-14 07:30,14,93.97,94.18,93.93,94.11,24
20110601|2011-01-14 08:00,14,94.32,94.54,94.29,94.49,248
20110601|2011-01-14 08:30,14,94.22,94.28,94.21,94.28,9
20110601|2011-01-14 09:00,14,94.57,94.92,94.52,94.71,14
20110601|2011-01-14 09:30,14,94.61,94.65,94.49,94.49,20
20110601|2011-01-14 10:00,14,94.71,94.71,94.28,94.29,5
20110601|2011-01-14 10:30,14,94.54,94.55,94.4,94.4,7
20110601|2011-01-14 11:00,14,94.53,94.74,94.53,94.74,9
20110601|2011-01-14 11:30,14,94.96,94.96,94.84,94.84,7
20110601|2011-01-14 12:00,14,94.72,94.72,94.66,94.72,13
20110601|2011-01-14 12:30,14,95.02,95.05,95.02,95.05,22
20110601|2011-01-14 13:00,14,94.86,95.05,94.75,95.05,22
20110601|2011-01-14 13:30,14,94.91,94.91,94.91,94.91,4
20110601|2011-01-14 14:00,14,95.01,95.01,95,95,8
20110601|2011-01-17 02:30,17,94.61,94.63,94.55,94.55,12
20110601|2011-01-17 04:00,17,94.56,94.56,94.56,94.56,1
20110601|2011-01-17 04:30,17,94.64,94.66,94.64,94.66,2
20110601|2011-01-17 05:30,17,94.83,94.83,94.83,94.83,25
20110601|2011-01-17 06:00,17,94.79,94.8,94.76,94.8,13
20110601|2011-01-17 09:30,17,94.56,94.56,94.56,94.56,1
20110601|2011-01-17 10:30,17,94.44,94.44,94.44,94.44,2
20110601|2011-01-17 11:00,17,94.53,94.53,94.53,94.53,1
20110601|2011-01-17 12:00,17,94.45,94.45,94.45,94.45,1
20110601|2011-01-18 02:00,18,95.07,95.17,95.06,95.17,76
20110601|2011-01-18 03:30,18,95.05,95.34,95.05,95.24,45
20110601|2011-01-18 04:00,18,95.3,95.42,95.22,95.22,8
20110601|2011-01-18 04:30,18,95.37,95.4,95.12,95.12,18
20110601|2011-01-18 05:30,18,94.91,94.98,94.91,94.98,11
20110601|2011-01-18 06:00,18,94.7,94.7,94.7,94.7,2
20110601|2011-01-18 06:30,18,94.78,94.78,94.78,94.78,3
20110601|2011-01-18 07:30,18,94.59,94.59,94.52,94.52,51
20110601|2011-01-18 08:00,18,94.41,94.41,94,94.05,47
20110601|2011-01-18 08:30,18,94.16,94.41,94.16,94.41,65
20110601|2011-01-18 09:00,18,94.61,95,94.59,94.92,61
20110601|2011-01-18 09:30,18,94.77,94.86,94.56,94.56,42
20110601|2011-01-18 10:00,18,94.7,94.99,94.7,94.99,34
20110601|2011-01-18 10:30,18,95.02,95.1,94.94,94.94,15
20110601|2011-01-18 11:00,18,94.88,94.88,94.82,94.82,8
20110601|2011-01-18 12:00,18,95,95.05,94.99,95.05,12
20110601|2011-01-18 12:30,18,95.04,95.3,95.04,95.12,75
20110601|2011-01-18 13:00,18,95,95,94.88,94.96,4
20110601|2011-01-18 13:30,18,94.71,94.76,94.71,94.75,13
20110601|2011-01-18 14:00,18,94.77,94.77,94.77,94.77,1
20110601|2011-01-19 02:30,19,95.08,95.08,95.06,95.06,15
20110601|2011-01-19 03:00,19,95.02,95.06,95.02,95.06,6
20110601|2011-01-19 03:30,19,95.23,95.26,95.23,95.26,4
20110601|2011-01-19 04:00,19,95.15,95.15,95.15,95.15,1
20110601|2011-01-19 04:30,19,95.25,95.32,95.25,95.31,37
20110601|2011-01-19 05:30,19,95.27,95.27,95.27,95.27,1
20110601|2011-01-19 06:00,19,95.38,95.38,95.38,95.38,3
20110601|2011-01-19 06:30,19,95.42,95.42,95.42,95.42,1
20110601|2011-01-19 07:00,19,95.43,95.52,95.33,95.52,13
20110601|2011-01-19 07:30,19,95.55,95.55,95.55,95.55,1
20110601|2011-01-19 08:00,19,95.28,95.31,95.24,95.3,142
20110601|2011-01-19 08:30,19,95.23,95.24,94.98,94.98,39
20110601|2011-01-19 09:00,19,94.81,94.81,94.41,94.41,9
20110601|2011-01-19 10:00,19,94.73,95.06,94.68,95,474
20110601|2011-01-19 10:30,19,94.99,95,94.78,94.78,16
20110601|2011-01-19 11:00,19,94.87,94.88,94.87,94.88,33
20110601|2011-01-19 11:30,19,94.8,94.8,94.76,94.76,6
20110601|2011-01-19 12:00,19,94.61,94.61,94.61,94.61,1
20110601|2011-01-19 12:30,19,94.88,94.88,94.81,94.81,6
20110601|2011-01-19 13:00,19,94.63,94.68,94.63,94.68,62
20110601|2011-01-19 13:30,19,94.5,94.5,94.5,94.5,1
20110601|2011-01-19 20:00,20,94.68,94.68,94.68,94.68,5
20110601|2011-01-20 00:30,20,94.49,94.49,94.49,94.49,1
20110601|2011-01-20 02:30,20,94.22,94.22,94.22,94.22,4
20110601|2011-01-20 03:00,20,94.38,94.45,94.36,94.45,5
20110601|2011-01-20 03:30,20,94.38,94.48,94.38,94.48,5
20110601|2011-01-20 04:00,20,94.34,94.34,94.28,94.28,5
20110601|2011-01-20 04:30,20,94.32,94.34,94.27,94.31,36
20110601|2011-01-20 05:00,20,94.29,94.29,94.29,94.29,3
20110601|2011-01-20 05:30,20,94.21,94.21,94.21,94.21,5
20110601|2011-01-20 06:00,20,94.08,94.21,94.03,94.19,33
20110601|2011-01-20 06:30,20,94.06,94.06,94.06,94.06,1
20110601|2011-01-20 07:00,20,94.14,94.15,94.13,94.15,5
20110601|2011-01-20 07:30,20,94.31,94.31,93.9,93.9,77
20110601|2011-01-20 08:00,20,93.63,93.65,93.12,93.27,228
20110601|2011-01-20 08:30,20,93.11,93.11,92.64,92.66,114
20110601|2011-01-20 09:00,20,92.74,92.95,92.49,92.49,40
20110601|2011-01-20 09:30,20,92.33,92.49,92.32,92.49,22
20110601|2011-01-20 10:00,20,92.29,92.98,92.29,92.98,27
20110601|2011-01-20 10:30,20,92.93,92.98,92.93,92.98,2
20110601|2011-01-20 11:00,20,93.15,93.23,93.15,93.21,11
20110601|2011-01-20 11:30,20,93.36,93.39,93.31,93.31,3
20110601|2011-01-20 12:00,20,93.25,93.25,92.83,92.99,190
20110601|2011-01-20 12:30,20,93.05,93.05,93.05,93.05,1
20110601|2011-01-20 13:00,20,93.27,93.41,92.97,92.97,19
20110601|2011-01-20 13:30,20,93.04,93.04,92.91,92.91,3
20110601|2011-01-20 14:00,20,93.02,93.02,92.91,92.91,98
20110601|2011-01-20 14:30,20,92.89,92.91,92.84,92.84,125
20110601|2011-01-20 20:30,21,93.13,93.13,93.13,93.13,1
20110601|2011-01-20 21:00,21,93.2,93.2,93.2,93.2,1
20110601|2011-01-21 02:30,21,93.48,93.48,93.48,93.48,4
20110601|2011-01-21 03:00,21,93.58,93.63,93.58,93.62,18
20110601|2011-01-21 03:30,21,93.74,93.74,93.73,93.73,5
20110601|2011-01-21 04:00,21,93.55,93.55,93.5,93.5,5
20110601|2011-01-21 05:00,21,93.7,93.7,93.7,93.7,2
20110601|2011-01-21 07:00,21,93.44,93.44,93.2,93.23,43
20110601|2011-01-21 07:30,21,93.11,93.35,93.11,93.23,22
20110601|2011-01-21 08:00,21,93.36,93.36,93.07,93.18,149
20110601|2011-01-21 09:00,21,93.33,93.45,92.97,92.97,38
20110601|2011-01-21 09:30,21,92.99,93.42,92.99,93.34,51
20110601|2011-01-21 10:00,21,93.24,93.27,93.07,93.07,115
20110601|2011-01-21 10:30,21,93.11,93.11,92.81,92.9,88
20110601|2011-01-21 11:00,21,93.03,93.03,92.85,92.85,12
20110601|2011-01-21 11:30,21,93.08,93.08,93.08,93.08,2
20110601|2011-01-21 12:00,21,93.18,93.18,93.17,93.18,14
20110601|2011-01-21 13:00,21,93.33,93.33,93.14,93.15,14
20110601|2011-01-21 13:30,21,93.12,93.15,93.12,93.14,18
20110601|2011-01-21 14:00,21,93,93.09,93,93.09,4
20110601|2011-01-23 21:30,24,93.33,93.33,93.33,93.33,2
20110601|2011-01-24 02:30,24,93.34,93.37,93.34,93.37,5
20110601|2011-01-24 03:00,24,93.15,93.15,93.15,93.15,6
20110601|2011-01-24 04:00,24,92.64,92.64,92.63,92.63,2
20110601|2011-01-24 04:30,24,92.55,92.6,92.55,92.59,16
20110601|2011-01-24 06:00,24,92.45,92.45,92.45,92.45,1
20110601|2011-01-24 07:00,24,92.66,92.67,92.65,92.67,6
20110601|2011-01-24 07:30,24,92.83,92.87,92.71,92.77,13
20110601|2011-01-24 08:00,24,92.19,92.19,92.19,92.19,1
20110601|2011-01-24 08:30,24,91.98,92.18,91.91,92.06,88
20110601|2011-01-24 09:00,24,91.88,92.08,91.87,92.08,7
20110601|2011-01-24 09:30,24,92.08,92.45,92.08,92.44,59
20110601|2011-01-24 10:00,24,92.42,92.59,92.33,92.44,97
20110601|2011-01-24 10:30,24,92.53,92.53,92.12,92.14,103
20110601|2011-01-24 11:00,24,92.29,92.34,91.98,91.98,92
20110601|2011-01-24 11:30,24,92.02,92.12,91.83,91.83,63
20110601|2011-01-24 12:00,24,91.83,91.92,91.66,91.9,13
20110601|2011-01-24 12:30,24,91.95,92.21,91.95,92.21,19
20110601|2011-01-24 13:00,24,92.34,92.34,92.34,92.34,16
20110601|2011-01-24 13:30,24,91.97,91.97,91.97,91.97,1
20110601|2011-01-25 03:00,25,92.09,92.22,92.09,92.22,3
20110601|2011-01-25 03:30,25,92.12,92.12,92,92,11
20110601|2011-01-25 04:00,25,91.52,91.54,91.44,91.44,53
20110601|2011-01-25 04:30,25,91.07,91.07,90.69,90.78,111
20110601|2011-01-25 05:00,25,90.74,90.78,90.65,90.77,21
20110601|2011-01-25 05:30,25,90.84,90.84,90.84,90.84,5
20110601|2011-01-25 06:00,25,90.74,90.74,90.7,90.7,3
20110601|2011-01-25 06:30,25,90.91,90.92,90.8,90.8,14
20110601|2011-01-25 07:00,25,91.04,91.04,90.92,90.93,22
20110601|2011-01-25 07:30,25,90.95,90.96,90.95,90.95,31
20110601|2011-01-25 08:00,25,90.85,90.86,90.74,90.83,305
20110601|2011-01-25 08:30,25,90.83,90.83,90.76,90.81,29
20110601|2011-01-25 09:00,25,91.01,91.01,90.93,90.93,59
20110601|2011-01-25 09:30,25,91.03,91.06,91.01,91.02,57
20110601|2011-01-25 10:00,25,91.06,91.21,90.89,90.89,79
20110601|2011-01-25 10:30,25,90.82,90.98,90.82,90.84,12
20110601|2011-01-25 11:00,25,90.89,91.09,90.89,90.93,20
20110601|2011-01-25 11:30,25,90.79,90.93,90.66,90.92,57
20110601|2011-01-25 12:00,25,90.75,90.75,90.75,90.75,4
20110601|2011-01-25 12:30,25,90.88,91,90.87,90.89,23
20110601|2011-01-25 13:00,25,90.77,90.83,90.62,90.63,39
20110601|2011-01-25 13:30,25,90.58,90.68,90.58,90.6,37
20110601|2011-01-25 14:00,25,90.75,90.77,90.73,90.77,17
20110601|2011-01-25 14:30,25,90.67,90.67,90.66,90.66,8
20110601|2011-01-26 00:30,26,90.98,90.98,90.98,90.98,1
20110601|2011-01-26 03:30,26,91.09,91.36,91.09,91.36,25
20110601|2011-01-26 06:00,26,91.42,91.54,91.42,91.54,6
20110601|2011-01-26 07:00,26,91.41,91.46,91.38,91.38,20
20110601|2011-01-26 07:30,26,91.3,91.39,91.3,91.39,40
20110601|2011-01-26 08:00,26,91.19,91.29,91.1,91.16,93
20110601|2011-01-26 08:30,26,91.02,91.09,90.96,90.98,12
20110601|2011-01-26 09:00,26,90.99,90.99,90.98,90.98,5
20110601|2011-01-26 09:30,26,90.89,91.29,90.89,91.29,44
20110601|2011-01-26 10:00,26,91.03,91.29,91.03,91.29,15
20110601|2011-01-26 10:30,26,91.32,91.76,91.32,91.72,236
20110601|2011-01-26 11:00,26,91.73,91.74,91.73,91.74,100
20110601|2011-01-26 11:30,26,91.53,91.75,91.53,91.75,98
20110601|2011-01-26 12:00,26,91.74,91.99,91.74,91.99,22
20110601|2011-01-26 12:30,26,92.1,92.36,92.1,92.11,196
20110601|2011-01-26 13:00,26,92.12,92.25,92.12,92.25,4
20110601|2011-01-26 13:30,26,92.43,92.51,92.31,92.37,110
20110601|2011-01-26 14:00,26,92.41,92.44,92.41,92.44,29
20110601|2011-01-26 20:30,27,92.58,92.58,92.58,92.58,1
20110601|2011-01-27 01:00,27,92.62,92.62,92.59,92.59,2
20110601|2011-01-27 01:30,27,92.45,92.45,92.24,92.24,3
20110601|2011-01-27 02:30,27,92.21,92.21,92.21,92.21,1
20110601|2011-01-27 03:00,27,92.07,92.07,92.07,92.07,4
20110601|2011-01-27 03:30,27,91.98,91.98,91.98,91.98,9
20110601|2011-01-27 04:00,27,91.97,91.97,91.89,91.89,7
20110601|2011-01-27 04:30,27,91.96,92.03,91.91,91.91,23
20110601|2011-01-27 05:00,27,92.09,92.1,92.09,92.1,4
20110601|2011-01-27 06:00,27,92.23,92.44,92.2,92.44,15
20110601|2011-01-27 06:30,27,92.76,92.76,92.6,92.72,22
20110601|2011-01-27 07:00,27,92.73,92.84,92.68,92.71,10
20110601|2011-01-27 07:30,27,92.75,92.86,92.59,92.73,49
20110601|2011-01-27 08:00,27,92.48,92.86,92.48,92.73,197
20110601|2011-01-27 08:30,27,92.69,92.76,92.37,92.49,11
20110601|2011-01-27 09:00,27,92.6,92.61,92.44,92.53,72
20110601|2011-01-27 09:30,27,92.67,92.69,92.51,92.51,8
20110601|2011-01-27 10:00,27,92.33,92.33,91.65,91.67,52
20110601|2011-01-27 10:30,27,91.76,92.06,91.6,92.06,29
20110601|2011-01-27 11:00,27,92.02,92.1,91.85,92.1,12
20110601|2011-01-27 11:30,27,91.91,92.29,91.91,92.28,22
20110601|2011-01-27 12:00,27,92.23,92.29,92.23,92.26,5
20110601|2011-01-27 12:30,27,92.27,92.27,92.18,92.18,30
20110601|2011-01-27 13:00,27,92.2,92.2,92,92,28
20110601|2011-01-27 13:30,27,91.84,91.95,91.84,91.93,33
20110601|2011-01-27 14:00,27,91.8,91.8,91.8,91.8,2
20110601|2011-01-27 14:30,27,91.8,91.94,91.8,91.94,21
20110601|2011-01-27 15:00,27,91.67,91.67,91.62,91.67,130
20110601|2011-01-27 20:30,28,91.92,91.92,91.92,91.92,1
20110601|2011-01-28 00:30,28,92.47,92.47,92.47,92.47,1
20110601|2011-01-28 01:00,28,92.47,92.47,92.47,92.47,1
20110601|2011-01-28 01:30,28,92.47,92.47,92.46,92.47,33
20110601|2011-01-28 02:30,28,92.52,92.52,92.48,92.48,7
20110601|2011-01-28 03:00,28,92.58,92.58,92.58,92.58,20
20110601|2011-01-28 03:30,28,92.6,92.6,92.56,92.56,6
20110601|2011-01-28 06:00,28,92.7,92.7,92.56,92.56,8
20110601|2011-01-28 07:00,28,92.61,92.61,92.51,92.52,23
20110601|2011-01-28 07:30,28,92.63,92.78,92.52,92.78,96
20110601|2011-01-28 08:00,28,92.75,92.75,92.36,92.56,125
20110601|2011-01-28 08:30,28,92.33,92.78,92.28,92.78,86
20110601|2011-01-28 09:00,28,92.75,92.85,92.4,92.54,59
20110601|2011-01-28 09:30,28,92.68,93.39,92.68,93.39,48
20110601|2011-01-28 10:00,28,93.32,93.83,93.31,93.4,67
20110601|2011-01-28 10:30,28,93.36,94.25,93.22,94.25,108
20110601|2011-01-28 11:00,28,94.39,94.9,94.2,94.25,434
20110601|2011-01-28 11:30,28,94.3,94.58,94.27,94.58,62
20110601|2011-01-28 12:00,28,94.58,94.74,94.29,94.3,88
20110601|2011-01-28 12:30,28,94.41,94.5,94.26,94.37,69
20110601|2011-01-28 13:00,28,94.63,94.79,94.32,94.72,171
20110601|2011-01-28 13:30,28,94.7,94.7,94.52,94.58,102
20110601|2011-01-28 14:00,28,94.66,94.66,94.38,94.38,2
20110601|2011-01-28 14:30,28,94.26,94.37,94.26,94.36,11
20110601|2011-01-28 16:00,28,94.35,94.44,94.34,94.44,11
20110601|2011-01-30 19:00,31,94.75,94.75,94.75,94.75,1
20110601|2011-01-30 20:30,31,95.04,95.04,95.04,95.04,1
20110601|2011-01-31 02:30,31,94.57,94.57,94.47,94.47,3
20110601|2011-01-31 03:00,31,94.99,95.03,94.59,94.59,34
20110601|2011-01-31 03:30,31,94.66,94.91,94.66,94.9,96
20110601|2011-01-31 04:00,31,94.83,94.83,94.55,94.62,8
20110601|2011-01-31 04:30,31,94.54,94.6,94.36,94.56,12
20110601|2011-01-31 05:00,31,94.61,94.64,94.61,94.64,4
20110601|2011-01-31 05:30,31,94.53,94.59,94.53,94.54,6
20110601|2011-01-31 06:00,31,94.54,94.54,94.54,94.54,1
20110601|2011-01-31 06:30,31,94.8,94.92,94.8,94.92,4
20110601|2011-01-31 07:00,31,94.87,94.87,94.68,94.68,2
20110601|2011-01-31 07:30,31,94.74,94.84,94.53,94.53,6
20110601|2011-01-31 08:00,31,94.59,94.59,94.16,94.21,36
20110601|2011-01-31 08:30,31,94.52,94.55,94.35,94.35,154
20110601|2011-01-31 09:00,31,94.52,94.77,94.52,94.77,6
20110601|2011-01-31 09:30,31,94.8,94.96,94.77,94.93,114
20110601|2011-01-31 10:00,31,94.95,95.31,94.94,95.3,105
20110601|2011-01-31 10:30,31,95.32,95.54,95.23,95.54,71
20110601|2011-01-31 11:00,31,95.66,96.17,95.66,96.14,89
20110601|2011-01-31 11:30,31,96.15,96.51,96.13,96.36,28
20110601|2011-01-31 12:00,31,96.48,96.77,96.43,96.55,56
20110601|2011-01-31 12:30,31,96.45,96.72,96.38,96.72,91
20110601|2011-01-31 13:00,31,96.9,97.22,96.75,96.75,168
20110601|2011-01-31 13:30,31,96.65,96.8,96.64,96.8,49
20110601|2011-01-31 14:00,31,96.59,96.59,96.59,96.59,1
20110601|2011-01-31 14:30,31,96.51,96.51,96.51,96.51,2
20110601|2011-02-01 02:00,1,96.64,96.64,96.64,96.64,1
20110601|2011-02-01 02:30,1,96.21,96.21,96.21,96.21,2
20110601|2011-02-01 03:00,1,96.22,96.4,96.22,96.36,110
20110601|2011-02-01 04:00,1,96.16,96.16,96.16,96.16,4
20110601|2011-02-01 04:30,1,96.1,96.24,96.1,96.24,29
20110601|2011-02-01 05:00,1,96.21,96.22,96.21,96.22,3
20110601|2011-02-01 05:30,1,96.2,96.2,96.2,96.2,4
20110601|2011-02-01 06:00,1,96.35,96.35,96.35,96.35,1
20110601|2011-02-01 06:30,1,96.01,96.01,96.01,96.01,2
20110601|2011-02-01 07:00,1,96.45,96.47,96.33,96.4,10
20110601|2011-02-01 07:30,1,96.24,96.24,96.06,96.09,9
20110601|2011-02-01 08:00,1,96.23,96.74,96.22,96.74,131
20110601|2011-02-01 08:30,1,96.69,96.97,96.57,96.65,72
20110601|2011-02-01 09:00,1,96.6,96.62,96.48,96.62,11
20110601|2011-02-01 09:30,1,96.72,96.87,96.66,96.76,64
20110601|2011-02-01 10:00,1,96.85,96.89,96.33,96.52,59
20110601|2011-02-01 10:30,1,96.68,96.81,96.67,96.79,8
20110601|2011-02-01 11:00,1,96.52,96.93,96.52,96.8,94
20110601|2011-02-01 11:30,1,96.91,97.11,96.91,97.11,46
20110601|2011-02-01 12:00,1,96.77,96.78,96.75,96.78,25
20110601|2011-02-01 12:30,1,96.56,96.56,96.18,96.24,22
20110601|2011-02-01 13:00,1,96.44,96.72,96.37,96.59,21
20110601|2011-02-01 13:30,1,96.24,96.43,96.24,96.43,12
20110601|2011-02-01 14:30,1,96.24,96.24,96.24,96.24,5
20110601|2011-02-01 15:00,1,96.24,96.24,96.24,96.24,10
20110601|2011-02-02 04:00,2,96.65,96.65,96.65,96.65,8
20110601|2011-02-02 04:30,2,96.96,96.96,96.95,96.95,12
20110601|2011-02-02 05:00,2,96.89,96.89,96.89,96.89,1
20110601|2011-02-02 06:00,2,96.76,96.76,96.76,96.76,2
20110601|2011-02-02 07:00,2,96.72,96.85,96.7,96.85,12
20110601|2011-02-02 07:30,2,96.92,97.01,96.67,96.97,10
20110601|2011-02-02 08:00,2,96.9,96.91,96.54,96.54,9
20110601|2011-02-02 08:30,2,96.6,96.75,96.52,96.73,16
20110601|2011-02-02 09:00,2,96.99,96.99,96.89,96.96,27
20110601|2011-02-02 09:30,2,96.7,97.02,96.63,96.76,82
20110601|2011-02-02 10:00,2,96.7,96.7,96.7,96.7,1
20110601|2011-02-02 10:30,2,96.87,96.93,96.78,96.93,30
20110601|2011-02-02 11:00,2,96.78,96.8,96.22,96.28,28
20110601|2011-02-02 11:30,2,96.37,96.4,96.28,96.28,22
20110601|2011-02-02 12:00,2,96.53,96.53,96.53,96.53,5
20110601|2011-02-02 12:30,2,96.81,96.88,96.81,96.87,17
20110601|2011-02-02 13:00,2,96.87,97.14,96.77,96.99,103
20110601|2011-02-02 13:30,2,97.07,97.07,97.01,97.01,47
20110601|2011-02-02 14:00,2,97.01,97.07,97,97.07,16
20110601|2011-02-02 21:30,3,97.16,97.17,97.14,97.14,4
20110601|2011-02-03 01:00,3,97.4,97.45,97.4,97.45,9
20110601|2011-02-03 01:30,3,97.45,97.45,97.45,97.45,1
20110601|2011-02-03 02:30,3,97.4,97.4,97.4,97.4,1
20110601|2011-02-03 03:30,3,97.12,97.12,97.07,97.07,3
20110601|2011-02-03 04:00,3,97.19,97.19,97.19,97.19,13
20110601|2011-02-03 04:30,3,97.36,97.37,97.36,97.37,7
20110601|2011-02-03 05:00,3,97.65,97.65,97.65,97.65,1
20110601|2011-02-03 05:30,3,97.33,97.33,97.23,97.23,4
20110601|2011-02-03 06:00,3,97.38,97.4,97.38,97.4,2
20110601|2011-02-03 06:30,3,97.64,97.65,97.64,97.64,7
20110601|2011-02-03 07:00,3,97.32,97.32,97.32,97.32,1
20110601|2011-02-03 07:30,3,97.21,97.42,97.21,97.41,9
20110601|2011-02-03 08:00,3,97.2,97.33,97.05,97.33,40
20110601|2011-02-03 08:30,3,97.32,97.58,97.32,97.58,26
20110601|2011-02-03 09:00,3,97.12,97.14,96.2,96.41,46
20110601|2011-02-03 09:30,3,96.6,96.72,96.6,96.71,13
20110601|2011-02-03 10:00,3,96.53,97.05,96.53,96.95,25
20110601|2011-02-03 10:30,3,96.97,96.97,96.77,96.77,56
20110601|2011-02-03 11:00,3,96.72,96.72,96.39,96.39,33
20110601|2011-02-03 11:30,3,96.69,96.85,96.69,96.81,59
20110601|2011-02-03 12:00,3,96.84,96.86,96.43,96.43,96
20110601|2011-02-03 12:30,3,96.58,96.58,96.48,96.51,27
20110601|2011-02-03 13:00,3,96.75,96.97,96.6,96.65,82
20110601|2011-02-03 13:30,3,96.6,96.6,96.6,96.6,23
20110601|2011-02-03 14:00,3,96.6,96.6,96.6,96.6,2
20110601|2011-02-03 16:00,3,96.55,96.55,96.55,96.55,1
20110601|2011-02-04 03:30,4,96.66,96.66,96.66,96.66,1
20110601|2011-02-04 04:30,4,96.71,96.72,96.71,96.72,3
20110601|2011-02-04 05:00,4,96.62,96.62,96.53,96.53,24
20110601|2011-02-04 06:00,4,96.81,97.16,96.81,97.16,4
20110601|2011-02-04 06:30,4,96.95,96.95,96.89,96.9,25
20110601|2011-02-04 07:00,4,96.86,97.06,96.85,97.06,40
20110601|2011-02-04 07:30,4,96.77,96.8,96.72,96.72,6
20110601|2011-02-04 08:00,4,96.98,97.3,96.98,97.19,49
20110601|2011-02-04 08:30,4,97.15,97.15,96.94,96.94,12
20110601|2011-02-04 09:00,4,97.03,97.03,96.89,96.96,11
20110601|2011-02-04 09:30,4,96.95,96.95,95.47,95.81,225
20110601|2011-02-04 10:00,4,95.71,95.71,94.97,95.31,48
20110601|2011-02-04 10:30,4,95.34,95.39,94.62,94.88,105
20110601|2011-02-04 11:00,4,94.82,95,94.82,94.9,121
20110601|2011-02-04 11:30,4,95.19,95.2,95.08,95.08,4
20110601|2011-02-04 12:00,4,95.28,95.37,95.28,95.32,72
20110601|2011-02-04 12:30,4,95.36,95.69,95.36,95.69,3
20110601|2011-02-04 13:00,4,95.64,95.64,95.25,95.31,105
20110601|2011-02-04 13:30,4,95.28,95.28,95.14,95.14,200
20110601|2011-02-04 14:00,4,95.23,95.24,95.17,95.24,23
20110601|2011-02-04 14:30,4,95.25,95.28,95.25,95.28,6
20110601|2011-02-04 15:00,4,95.38,95.38,95.38,95.38,1
20110601|2011-02-06 23:30,7,95.76,95.76,95.76,95.76,1
20110601|2011-02-07 01:30,7,95.09,95.09,95.09,95.09,4
20110601|2011-02-07 02:00,7,95.07,95.07,95.07,95.07,3
20110601|2011-02-07 02:30,7,95.48,95.5,95.46,95.5,9
20110601|2011-02-07 03:00,7,95.55,95.6,95.55,95.6,3
20110601|2011-02-07 03:30,7,95.77,95.77,95.77,95.77,10
20110601|2011-02-07 04:00,7,95.7,95.7,95.67,95.67,54
20110601|2011-02-07 04:30,7,95.86,95.86,95.86,95.86,7
20110601|2011-02-07 05:00,7,95.8,95.83,95.8,95.83,3
20110601|2011-02-07 06:30,7,95.69,95.69,95.69,95.69,1
20110601|2011-02-07 07:00,7,95.89,95.94,95.89,95.94,2
20110601|2011-02-07 07:30,7,95.75,95.75,95.35,95.35,5
20110601|2011-02-07 08:00,7,95.38,95.38,95.38,95.38,1
20110601|2011-02-07 08:30,7,95.41,95.61,95.4,95.61,27
20110601|2011-02-07 09:00,7,95.08,95.5,95.08,95.5,70
20110601|2011-02-07 09:30,7,95.57,95.67,95.4,95.4,91
20110601|2011-02-07 10:00,7,95.57,95.74,95.57,95.62,13
20110601|2011-02-07 10:30,7,95.27,95.35,95.27,95.35,2
20110601|2011-02-07 11:00,7,95.25,95.25,95.25,95.25,2
20110601|2011-02-07 11:30,7,94.8,94.8,94.73,94.73,8
20110601|2011-02-07 12:00,7,94.72,94.72,94.59,94.69,35
20110601|2011-02-07 12:30,7,94.7,94.88,94.66,94.88,33
20110601|2011-02-07 13:00,7,94.88,94.88,94.59,94.71,79
20110601|2011-02-07 13:30,7,94.67,94.76,94.65,94.76,62
20110601|2011-02-07 15:00,7,94.66,94.66,94.66,94.66,1
20110601|2011-02-08 04:00,8,94.56,94.56,94.55,94.55,3
20110601|2011-02-08 04:30,8,94.34,94.34,94.01,94.01,33
20110601|2011-02-08 05:00,8,93.23,93.55,93.23,93.55,4
20110601|2011-02-08 05:30,8,93.8,93.8,93.8,93.8,2
20110601|2011-02-08 06:00,8,93.58,93.71,93.57,93.71,17
20110601|2011-02-08 07:00,8,93.63,93.63,93.45,93.45,51
20110601|2011-02-08 07:30,8,93.93,93.94,93.77,93.77,12
20110601|2011-02-08 08:00,8,94.3,94.3,94.26,94.3,84
20110601|2011-02-08 08:30,8,94.28,94.4,94.2,94.2,31
20110601|2011-02-08 09:00,8,94.24,95,94.24,94.85,192
20110601|2011-02-08 09:30,8,94.8,95,94.8,95,30
20110601|2011-02-08 10:00,8,95.35,95.44,95.21,95.21,84
20110601|2011-02-08 10:30,8,95.3,95.34,95.28,95.28,7
20110601|2011-02-08 11:00,8,95.32,95.32,95.2,95.27,56
20110601|2011-02-08 11:30,8,95.11,95.11,95.05,95.05,4
20110601|2011-02-08 12:00,8,94.6,94.66,94.51,94.51,50
20110601|2011-02-08 12:30,8,94.68,94.89,94.54,94.77,20
20110601|2011-02-08 13:00,8,94.94,95.18,94.85,94.88,28
20110601|2011-02-08 13:30,8,95.01,95.01,94.96,94.96,77
20110601|2011-02-08 14:00,8,95.01,95.11,95.01,95.11,17
20110601|2011-02-08 20:30,9,94.89,94.89,94.89,94.89,1
20110601|2011-02-09 02:00,9,95.11,95.11,95.11,95.11,2
20110601|2011-02-09 02:30,9,95.05,95.06,95.03,95.05,22
20110601|2011-02-09 03:30,9,95.13,95.13,95.03,95.03,10
20110601|2011-02-09 04:00,9,94.86,94.86,94.86,94.86,3
20110601|2011-02-09 04:30,9,94.75,94.75,94.75,94.75,10
20110601|2011-02-09 05:00,9,94.87,94.87,94.87,94.87,4
20110601|2011-02-09 07:00,9,95.08,95.08,94.93,94.93,9
20110601|2011-02-09 07:30,9,95.02,95.18,94.98,95.13,50
20110601|2011-02-09 08:00,9,94.94,94.95,94.75,94.86,107
20110601|2011-02-09 08:30,9,94.93,94.97,94.71,94.91,48
20110601|2011-02-09 09:00,9,94.91,95.38,94.91,95.14,103
20110601|2011-02-09 09:30,9,95.25,95.38,94.56,94.66,173
20110601|2011-02-09 10:00,9,94.61,95.26,94.61,94.9,143
20110601|2011-02-09 10:30,9,94.92,95.08,94.89,94.95,41
20110601|2011-02-09 11:00,9,94.79,94.97,94.61,94.61,24
20110601|2011-02-09 11:30,9,94.64,94.91,94.62,94.77,86
20110601|2011-02-09 12:00,9,94.82,95.3,94.82,95.11,174
20110601|2011-02-09 12:30,9,95.07,95.14,94.91,95.1,103
20110601|2011-02-09 13:00,9,94.99,95.2,94.61,95.19,149
20110601|2011-02-09 13:30,9,95.18,95.29,95.14,95.25,128
20110601|2011-02-09 14:00,9,95.2,95.2,95.19,95.19,2
20110601|2011-02-09 14:30,9,95.31,95.33,95.21,95.22,4
20110601|2011-02-09 15:00,9,95.19,95.19,95.19,95.19,1
20110601|2011-02-09 21:30,10,95.21,95.21,95.21,95.21,1
20110601|2011-02-10 01:30,10,95,95,95,95,1
20110601|2011-02-10 02:00,10,94.71,94.71,94.71,94.71,2
20110601|2011-02-10 03:00,10,94.4,94.4,94.3,94.3,52
20110601|2011-02-10 04:00,10,95.07,95.07,95.07,95.07,1
20110601|2011-02-10 04:30,10,94.78,94.78,94.78,94.78,1
20110601|2011-02-10 05:00,10,94.62,94.62,94.62,94.62,3
20110601|2011-02-10 05:30,10,94.68,94.83,94.68,94.83,3
20110601|2011-02-10 06:00,10,94.86,94.91,94.5,94.6,29
20110601|2011-02-10 06:30,10,94.65,94.65,94.64,94.64,2
20110601|2011-02-10 07:00,10,94.82,94.82,94.81,94.81,2
20110601|2011-02-10 07:30,10,94.95,95.02,94.66,94.81,49
20110601|2011-02-10 08:00,10,94.68,94.92,94.38,94.42,50
20110601|2011-02-10 08:30,10,94.49,95.17,94.19,95.11,158
20110601|2011-02-10 09:00,10,95.08,95.48,94.86,95.07,199
20110601|2011-02-10 09:30,10,94.99,95.27,94.85,94.88,99
20110601|2011-02-10 10:00,10,94.92,95.2,94.75,95.06,166
20110601|2011-02-10 10:30,10,95.05,95.44,95.05,95.33,94
20110601|2011-02-10 11:00,10,95.24,95.26,94.98,95.05,46
20110601|2011-02-10 11:30,10,95.03,95.03,94.49,94.6,75
20110601|2011-02-10 12:00,10,94.63,95,94.63,94.89,55
20110601|2011-02-10 12:30,10,94.88,95.12,94.88,94.93,30
20110601|2011-02-10 13:00,10,94.84,95.13,94.52,94.53,68
20110601|2011-02-10 13:30,10,94.58,94.65,94.5,94.65,23
20110601|2011-02-10 14:00,10,94.69,94.69,94.61,94.61,7
20110601|2011-02-10 14:30,10,94.85,94.97,94.8,94.86,15
20110601|2011-02-10 15:00,10,94.85,95.01,94.85,95.01,7
20110601|2011-02-11 02:30,11,95.27,95.27,95.27,95.27,1
20110601|2011-02-11 03:30,11,95.25,95.25,95.14,95.14,3
20110601|2011-02-11 04:00,11,94.84,94.84,94.72,94.72,4
20110601|2011-02-11 04:30,11,94.8,94.8,94.8,94.8,5
20110601|2011-02-11 07:30,11,95.33,95.33,95.15,95.15,10
20110601|2011-02-11 08:00,11,94.67,95.05,94.67,94.67,33
20110601|2011-02-11 08:30,11,94.65,94.82,94.64,94.77,22
20110601|2011-02-11 09:00,11,94.79,94.9,94.71,94.9,24
20110601|2011-02-11 09:30,11,94.85,95.11,94.7,94.96,48
20110601|2011-02-11 10:00,11,95.03,95.03,94.11,94.51,204
20110601|2011-02-11 10:30,11,94.47,94.65,94.27,94.32,28
20110601|2011-02-11 11:00,11,94.44,94.44,93.8,93.97,93
20110601|2011-02-11 11:30,11,94.08,94.08,93.87,93.94,6
20110601|2011-02-11 12:00,11,94.02,94.2,94.01,94.2,4
20110601|2011-02-11 12:30,11,94.11,94.11,93.8,93.81,25
20110601|2011-02-11 13:00,11,94.08,94.15,94.08,94.09,7
20110601|2011-02-11 13:30,11,94.21,94.21,94.09,94.09,30
20110601|2011-02-11 14:00,11,94.11,94.35,94.11,94.35,8
20110601|2011-02-11 14:30,11,94.35,94.35,94.33,94.33,10
20110601|2011-02-11 15:00,11,94.35,94.35,94.35,94.35,3
20110601|2011-02-14 02:00,14,94.42,94.42,94.42,94.42,25
20110601|2011-02-14 02:30,14,94.27,94.27,94.2,94.2,26
20110601|2011-02-14 06:00,14,94.37,94.37,94.37,94.37,1
20110601|2011-02-14 06:30,14,94.62,94.62,94.62,94.62,1
20110601|2011-02-14 07:00,14,94.6,94.6,94.43,94.43,9
20110601|2011-02-14 07:30,14,94.85,94.85,94.67,94.67,4
20110601|2011-02-14 08:00,14,94.8,95,94.67,94.78,86
20110601|2011-02-14 08:30,14,94.78,95.35,94.73,94.88,139
20110601|2011-02-14 09:00,14,95.01,95.54,94.98,95.54,87
20110601|2011-02-14 09:30,14,95.52,95.77,95.39,95.42,140
20110601|2011-02-14 10:00,14,95.49,95.53,95.16,95.32,140
20110601|2011-02-14 10:30,14,95.14,95.46,95.07,95.18,502
20110601|2011-02-14 11:00,14,95.13,95.13,95,95,8
20110601|2011-02-14 11:30,14,94.98,95.16,94.94,95.07,32
20110601|2011-02-14 12:00,14,94.96,95.03,94.81,94.99,51
20110601|2011-02-14 12:30,14,95,95,94.76,94.79,31
20110601|2011-02-14 13:00,14,94.76,94.76,93.96,94.21,146
20110601|2011-02-14 13:30,14,94.21,94.25,94.14,94.14,87
20110601|2011-02-14 14:00,14,94.22,94.27,94.19,94.19,12
20110601|2011-02-14 14:30,14,94.25,94.25,94.25,94.25,5
20110601|2011-02-14 15:00,14,94.24,94.32,94.24,94.32,2
20110601|2011-02-14 15:30,14,94.29,94.29,94.19,94.19,60
20110601|2011-02-14 16:00,14,94.15,94.2,94.15,94.2,47
20110601|2011-02-15 01:00,15,94.4,94.4,94.4,94.4,1
20110601|2011-02-15 02:00,15,94.71,94.71,94.42,94.42,2
20110601|2011-02-15 02:30,15,94.5,94.55,94.5,94.55,100
20110601|2011-02-15 03:00,15,94.3,94.3,94.3,94.3,50
20110601|2011-02-15 03:30,15,94.25,94.26,94.25,94.25,41
20110601|2011-02-15 04:00,15,94.25,94.34,94.25,94.34,4
20110601|2011-02-15 04:30,15,94.41,94.47,94.41,94.47,3
20110601|2011-02-15 05:30,15,94.39,94.39,94.39,94.39,10
20110601|2011-02-15 06:00,15,94.3,94.3,94.3,94.3,1
20110601|2011-02-15 06:30,15,94.34,94.37,94.33,94.37,16
20110601|2011-02-15 07:00,15,94.63,94.74,94.57,94.57,37
20110601|2011-02-15 07:30,15,94.7,94.89,94.32,94.32,115
20110601|2011-02-15 08:00,15,94.36,94.36,93.94,93.94,9
20110601|2011-02-15 08:30,15,94.17,94.18,93.98,94.01,57
20110601|2011-02-15 09:00,15,94.16,94.17,93.81,93.82,66
20110601|2011-02-15 09:30,15,93.85,94.21,93.76,94.21,95
20110601|2011-02-15 10:00,15,94.23,94.4,94.04,94.05,61
20110601|2011-02-15 10:30,15,94.03,94.03,93.57,93.69,66
20110601|2011-02-15 11:00,15,93.62,93.63,92.88,93.05,463
20110601|2011-02-15 11:30,15,93.05,93.12,92.64,92.65,190
20110601|2011-02-15 12:00,15,92.7,92.84,92.21,92.42,258
20110601|2011-02-15 12:30,15,92.45,92.61,92.39,92.51,120
20110601|2011-02-15 13:00,15,92.47,92.71,92.34,92.71,172
20110601|2011-02-15 13:30,15,92.75,92.81,92.72,92.79,39
20110601|2011-02-15 14:00,15,92.78,92.85,92.74,92.74,21
20110601|2011-02-15 14:30,15,92.73,92.78,92.73,92.78,3
20110601|2011-02-15 15:00,15,92.77,92.8,92.77,92.8,6
20110601|2011-02-15 16:00,15,92.89,92.89,92.89,92.89,1
20110601|2011-02-16 02:00,16,93.27,93.27,93.27,93.27,2
20110601|2011-02-16 03:00,16,93.24,93.26,93.24,93.25,47
20110601|2011-02-16 03:30,16,93.18,93.18,93.12,93.12,12
20110601|2011-02-16 04:30,16,93.23,93.23,93.19,93.19,42
20110601|2011-02-16 05:00,16,92.97,93,92.97,93,16
20110601|2011-02-16 05:30,16,93.04,93.07,93.04,93.07,11
20110601|2011-02-16 06:30,16,93.01,93.01,93.01,93.01,2
20110601|2011-02-16 07:00,16,93.31,93.33,93.28,93.29,35
20110601|2011-02-16 07:30,16,93.2,93.2,92.84,92.84,13
20110601|2011-02-16 08:00,16,92.87,93.14,92.87,93.11,44
20110601|2011-02-16 08:30,16,93.1,93.1,92.54,92.59,134
20110601|2011-02-16 09:00,16,92.57,92.75,92.45,92.62,216
20110601|2011-02-16 09:30,16,92.8,93.02,92.35,92.39,183
20110601|2011-02-16 10:00,16,92.52,92.82,92.15,92.67,784
20110601|2011-02-16 10:30,16,92.66,93.49,92.66,93.18,315
20110601|2011-02-16 11:00,16,93.21,93.21,92.78,92.9,186
20110601|2011-02-16 11:30,16,92.77,92.98,92.66,92.93,48
20110601|2011-02-16 12:00,16,92.84,92.91,92.75,92.89,19
20110601|2011-02-16 12:30,16,92.91,93.02,92.87,92.96,31
20110601|2011-02-16 13:00,16,92.98,92.98,92.69,92.8,61
20110601|2011-02-16 13:30,16,92.81,92.91,92.76,92.91,35
20110601|2011-02-16 14:00,16,92.92,92.93,92.88,92.9,46
20110601|2011-02-16 14:30,16,92.9,92.94,92.89,92.94,26
20110601|2011-02-17 02:30,17,92.76,92.76,92.69,92.7,17
20110601|2011-02-17 03:00,17,92.48,92.48,92.48,92.48,10
20110601|2011-02-17 03:30,17,92.43,92.45,92.43,92.45,2
20110601|2011-02-17 04:00,17,92.26,92.28,92.26,92.28,5
20110601|2011-02-17 04:30,17,92.34,92.34,92.34,92.34,12
20110601|2011-02-17 05:00,17,92.27,92.36,92.27,92.36,2
20110601|2011-02-17 06:00,17,92.35,92.35,92.26,92.28,5
20110601|2011-02-17 06:30,17,92.23,92.31,92.23,92.24,11
20110601|2011-02-17 07:00,17,92.38,92.4,92.22,92.22,10
20110601|2011-02-17 07:30,17,92.2,92.73,92.04,92.37,145
20110601|2011-02-17 08:00,17,92.35,92.48,92.15,92.3,52
20110601|2011-02-17 08:30,17,92.36,92.44,92.15,92.3,169
20110601|2011-02-17 09:00,17,92.32,92.37,92.18,92.34,80
20110601|2011-02-17 09:30,17,92.2,92.46,92.19,92.45,43
20110601|2011-02-17 10:00,17,92.67,92.67,92.32,92.51,139
20110601|2011-02-17 10:30,17,92.51,92.56,92.31,92.34,50
20110601|2011-02-17 11:00,17,92.42,92.46,92.29,92.46,111
20110601|2011-02-17 11:30,17,92.45,92.45,92.08,92.25,39
20110601|2011-02-17 12:00,17,92.38,92.78,92.28,92.57,261
20110601|2011-02-17 12:30,17,92.5,92.66,92.29,92.29,54
20110601|2011-02-17 13:00,17,92.22,92.8,91.99,92.68,467
20110601|2011-02-17 13:30,17,92.63,92.7,92.51,92.6,75
20110601|2011-02-17 14:00,17,92.6,92.6,92.6,92.6,17
20110601|2011-02-17 14:30,17,92.74,92.99,92.73,92.94,62
20110601|2011-02-18 03:30,18,92.94,92.97,92.93,92.97,12
20110601|2011-02-18 04:00,18,92.88,92.93,92.61,92.89,36
20110601|2011-02-18 05:00,18,92.95,92.95,92.9,92.9,7
20110601|2011-02-18 06:00,18,93.02,93.06,92.91,92.95,8
20110601|2011-02-18 06:30,18,93.09,93.25,92.73,93.02,118
20110601|2011-02-18 07:00,18,93.2,93.3,93.09,93.19,129
20110601|2011-02-18 07:30,18,93.2,93.33,93.07,93.24,33
20110601|2011-02-18 08:00,18,93.33,93.47,92.95,92.95,301
20110601|2011-02-18 08:30,18,93.16,93.52,93.13,93.39,302
20110601|2011-02-18 09:00,18,93.34,94.15,93.31,93.84,213
20110601|2011-02-18 09:30,18,93.91,94.12,93.91,94.05,109
20110601|2011-02-18 10:00,18,94.2,94.55,94.05,94.38,288
20110601|2011-02-18 10:30,18,94.37,94.54,94.17,94.24,546
20110601|2011-02-18 11:00,18,94.25,94.41,94.1,94.25,150
20110601|2011-02-18 11:30,18,94.16,94.28,93.91,94.09,88
20110601|2011-02-18 12:00,18,94.11,94.12,92.8,92.94,198
20110601|2011-02-18 12:30,18,92.86,93.62,92.86,93.62,247
20110601|2011-02-18 13:00,18,93.61,94.04,93.59,93.9,229
20110601|2011-02-18 13:30,18,93.84,93.85,93.8,93.82,131
20110601|2011-02-18 14:00,18,93.76,93.88,93.76,93.88,7
20110601|2011-02-18 14:30,18,93.92,93.98,93.85,93.85,37
20110601|2011-02-18 15:00,18,93.93,93.93,93.91,93.93,7
20110601|2011-02-20 18:30,21,94.7,94.7,94.7,94.7,2
20110601|2011-02-20 19:00,21,94.7,94.85,94.68,94.85,26
20110601|2011-02-20 19:30,21,94.84,94.84,94.73,94.84,5
20110601|2011-02-20 20:30,21,94.67,94.74,94.66,94.74,3
20110601|2011-02-21 00:30,21,95,95,95,95,2
20110601|2011-02-21 01:00,21,94.92,94.92,94.88,94.88,2
20110601|2011-02-21 01:30,21,95.31,95.31,95.31,95.31,1
20110601|2011-02-21 02:00,21,95.5,95.5,95.33,95.41,6
20110601|2011-02-21 02:30,21,95.36,95.69,95.34,95.6,48
20110601|2011-02-21 03:00,21,95.63,95.64,95.57,95.64,47
20110601|2011-02-21 03:30,21,95.74,95.82,95.64,95.82,21
20110601|2011-02-21 04:00,21,95.88,97,95.88,97,30
20110601|2011-02-21 04:30,21,96.39,96.75,96.39,96.75,14
20110601|2011-02-21 05:00,21,96.62,96.62,96.42,96.48,32
20110601|2011-02-21 05:30,21,96.43,96.43,96.43,96.43,11
20110601|2011-02-21 06:00,21,96.28,96.48,96.28,96.48,4
20110601|2011-02-21 06:30,21,96.37,96.37,96.34,96.34,17
20110601|2011-02-21 07:00,21,96.04,96.04,96.04,96.04,1
20110601|2011-02-21 07:30,21,96.12,96.13,95.84,95.84,15
20110601|2011-02-21 08:00,21,96.24,96.56,96.23,96.36,13
20110601|2011-02-21 08:30,21,96.5,96.63,96.5,96.63,21
20110601|2011-02-21 09:00,21,96.49,96.91,96.49,96.9,48
20110601|2011-02-21 09:30,21,96.87,97,96.87,97,5
20110601|2011-02-21 10:00,21,97.05,97.15,97.03,97.15,113
20110601|2011-02-21 10:30,21,97.1,97.15,96.93,97.12,34
20110601|2011-02-21 11:00,21,97.1,97.56,96.96,97.4,82
20110601|2011-02-21 11:30,21,97.45,97.89,97.43,97.89,29
20110601|2011-02-21 12:00,21,97.88,97.96,97.88,97.96,12
20110601|2011-02-21 12:30,21,98.01,98.26,98.01,98.15,14
20110601|2011-02-21 13:00,21,98.66,98.66,98.66,98.66,3
20110601|2011-02-21 13:30,21,99.89,99.89,99.89,99.89,10
20110601|2011-02-21 14:00,21,100.45,100.45,99.8,99.8,10
20110601|2011-02-21 14:30,21,99.9,99.9,99.82,99.82,16
20110601|2011-02-21 16:30,21,99.75,99.75,99.66,99.66,4
20110601|2011-02-21 19:00,22,99.13,99.13,99.01,99.01,2
20110601|2011-02-21 20:00,22,98.94,99.17,98.94,99.17,4
20110601|2011-02-21 20:30,22,99.09,99.25,99.09,99.25,6
20110601|2011-02-21 21:00,22,99.04,99.04,98.95,98.95,2
20110601|2011-02-21 21:30,22,99.11,99.11,99.09,99.09,7
20110601|2011-02-21 22:00,22,99.07,99.07,98.99,99.02,37
20110601|2011-02-21 23:00,22,99.17,99.19,99.17,99.19,2
20110601|2011-02-22 00:00,22,99.66,99.91,99.66,99.91,9
20110601|2011-02-22 00:30,22,99.83,100.42,99.83,100.42,4
20110601|2011-02-22 01:00,22,100.2,100.26,100.2,100.25,12
20110601|2011-02-22 01:30,22,100.16,100.3,99.75,99.75,10
20110601|2011-02-22 02:00,22,99.9,99.9,99.78,99.78,157
20110601|2011-02-22 02:30,22,99.95,100.41,99.95,100.41,206
20110601|2011-02-22 03:00,22,100.55,100.55,100.41,100.41,55
20110601|2011-02-22 03:30,22,100.12,100.12,99.24,99.85,249
20110601|2011-02-22 04:00,22,99.88,99.92,98.98,98.99,311
20110601|2011-02-22 04:30,22,98.99,99.08,98.68,98.72,296
20110601|2011-02-22 05:00,22,98.75,99.04,98.69,98.98,142
20110601|2011-02-22 05:30,22,98.98,99.02,98.79,98.84,201
20110601|2011-02-22 06:00,22,98.84,98.89,98.26,98.75,477
20110601|2011-02-22 06:30,22,98.7,98.77,98.27,98.5,163
20110601|2011-02-22 07:00,22,98.51,98.77,98.25,98.66,207
20110601|2011-02-22 07:30,22,98.79,99.26,98.61,99.18,212
20110601|2011-02-22 08:00,22,99.27,99.38,98.6,98.88,188
20110601|2011-02-22 08:30,22,98.57,98.65,97.27,97.28,1077
20110601|2011-02-22 09:00,22,97.39,97.74,97.25,97.45,194
20110601|2011-02-22 09:30,22,97.5,97.5,96.47,97.34,313
20110601|2011-02-22 10:00,22,97.35,97.84,97.08,97.76,205
20110601|2011-02-22 10:30,22,97.69,97.69,96.86,97.2,144
20110601|2011-02-22 11:00,22,96.97,97.61,96.85,97.37,128
20110601|2011-02-22 11:30,22,97.37,97.6,96.97,96.97,41
20110601|2011-02-22 12:00,22,97.13,97.36,96.51,96.83,165
20110601|2011-02-22 12:30,22,96.85,97.33,96.8,97.32,32
20110601|2011-02-22 13:00,22,97.3,97.7,97.09,97.63,212
20110601|2011-02-22 13:30,22,97.59,97.63,97.39,97.61,60
20110601|2011-02-22 14:00,22,97.47,97.47,97.47,97.47,1
20110601|2011-02-22 14:30,22,97.51,97.64,97.27,97.27,17
20110601|2011-02-22 15:00,22,97.32,97.42,97.32,97.38,19
20110601|2011-02-22 15:30,22,97.53,97.81,97.53,97.81,12
20110601|2011-02-22 19:00,23,97.49,97.49,97.49,97.49,1
20110601|2011-02-22 21:30,23,97.78,97.78,97.78,97.78,9
20110601|2011-02-22 22:00,23,97.77,97.77,97.77,97.77,5
20110601|2011-02-22 22:30,23,97.74,97.74,97.5,97.5,7
20110601|2011-02-23 01:30,23,98.21,98.21,98.12,98.12,16
20110601|2011-02-23 02:00,23,98.12,98.19,97.87,98.19,22
20110601|2011-02-23 02:30,23,98.25,98.29,98.19,98.29,19
20110601|2011-02-23 03:00,23,98.32,98.38,98.23,98.38,69
20110601|2011-02-23 03:30,23,98.39,98.43,98.24,98.26,20
20110601|2011-02-23 04:00,23,98.17,98.17,97.81,97.82,84
20110601|2011-02-23 04:30,23,98.04,98.15,98.04,98.13,12
20110601|2011-02-23 05:00,23,98.11,98.28,98.11,98.12,30
20110601|2011-02-23 05:30,23,98.06,98.4,98.06,98.15,34
20110601|2011-02-23 06:00,23,98.24,98.44,98.21,98.44,30
20110601|2011-02-23 06:30,23,98.44,98.54,98.04,98.14,26
20110601|2011-02-23 07:00,23,98.24,98.54,97.89,98.49,49
20110601|2011-02-23 07:30,23,98.53,98.78,98.25,98.7,94
20110601|2011-02-23 08:00,23,98.7,99.16,98.68,98.94,64
20110601|2011-02-23 08:30,23,98.88,100.05,98.88,100.05,220
20110601|2011-02-23 09:00,23,99.87,99.92,99.46,99.75,85
20110601|2011-02-23 09:30,23,99.62,99.92,99.59,99.74,91
20110601|2011-02-23 10:00,23,99.77,100.31,99.55,100.11,257
20110601|2011-02-23 10:30,23,100.08,100.99,100.08,100.95,561
20110601|2011-02-23 11:00,23,100.98,101.83,100.73,101.77,267
20110601|2011-02-23 11:30,23,101.84,101.93,101.35,101.84,193
20110601|2011-02-23 12:00,23,101.73,102.02,101.13,101.66,235
20110601|2011-02-23 12:30,23,101.67,101.67,101.14,101.4,83
20110601|2011-02-23 13:00,23,101.45,101.45,100.27,100.57,207
20110601|2011-02-23 13:30,23,100.57,100.63,100.33,100.6,96
20110601|2011-02-23 14:00,23,100.58,100.9,100.58,100.84,24
20110601|2011-02-23 14:30,23,100.85,100.91,100.75,100.91,62
20110601|2011-02-23 15:00,23,100.93,101.28,100.86,101.28,24
20110601|2011-02-23 15:30,23,101.28,101.28,101.25,101.25,5
20110601|2011-02-23 19:00,24,101.55,101.55,101.48,101.48,7
20110601|2011-02-23 19:30,24,101.72,101.72,101.72,101.72,2
20110601|2011-02-23 20:00,24,101.79,101.81,101.77,101.81,7
20110601|2011-02-23 21:00,24,101.61,101.62,101.47,101.47,22
20110601|2011-02-23 22:00,24,101.38,101.39,101.38,101.39,5
20110601|2011-02-24 00:30,24,101.6,101.85,101.6,101.75,24
20110601|2011-02-24 01:00,24,101.82,102.09,101.79,102.09,53
20110601|2011-02-24 01:30,24,102.09,105.47,102.09,105.47,34
20110601|2011-02-24 02:00,24,104.07,104.31,103.56,104.17,93
20110601|2011-02-24 02:30,24,104.12,104.28,103.72,103.89,32
20110601|2011-02-24 03:00,24,103.88,104.83,103.88,104.28,54
20110601|2011-02-24 03:30,24,104.19,104.26,103.16,103.67,65
20110601|2011-02-24 04:00,24,103.51,103.51,102.38,102.8,63
20110601|2011-02-24 04:30,24,102.78,103.3,102.77,103.1,112
20110601|2011-02-24 05:00,24,103.24,103.35,103.15,103.32,8
20110601|2011-02-24 05:30,24,103.15,103.15,102.71,102.81,19
20110601|2011-02-24 06:00,24,102.89,103.27,102.89,102.94,21
20110601|2011-02-24 06:30,24,102.99,103.93,102.97,103.76,144
20110601|2011-02-24 07:00,24,103.68,103.68,102.61,103.07,119
20110601|2011-02-24 07:30,24,103.1,103.28,102.45,102.9,61
20110601|2011-02-24 08:00,24,102.86,102.86,101.59,101.98,160
20110601|2011-02-24 08:30,24,102.24,102.87,101.92,102.44,97
20110601|2011-02-24 09:00,24,102.4,102.4,101.04,101.45,593
20110601|2011-02-24 09:30,24,101.67,101.91,101.08,101.38,134
20110601|2011-02-24 10:00,24,101.65,101.77,100.69,101.18,287
20110601|2011-02-24 10:30,24,101.07,101.76,101.07,101.65,121
20110601|2011-02-24 11:00,24,101.65,102.01,101.51,102.01,147
20110601|2011-02-24 11:30,24,102.01,102.12,101.31,101.47,108
20110601|2011-02-24 12:00,24,101.64,102.04,101.5,101.8,57
20110601|2011-02-24 12:30,24,101.49,101.74,101.49,101.57,67
20110601|2011-02-24 13:00,24,101.25,101.25,99.22,99.37,284
20110601|2011-02-24 13:30,24,99.39,99.46,98.88,99.45,22
20110601|2011-02-24 14:00,24,99.33,99.33,98.27,98.27,20
20110601|2011-02-24 14:30,24,98.29,98.54,98.14,98.5,92
20110601|2011-02-24 15:00,24,98.72,98.72,98.72,98.72,4
20110601|2011-02-24 19:30,25,99.33,99.33,99.31,99.31,2
20110601|2011-02-24 20:00,25,99.31,99.31,99.19,99.19,2
20110601|2011-02-24 20:30,25,99.06,99.25,99.05,99.25,12
20110601|2011-02-24 21:30,25,99.37,99.37,99.37,99.37,10
20110601|2011-02-24 22:30,25,100.09,100.09,100.09,100.09,1
20110601|2011-02-24 23:00,25,99.98,99.98,99.98,99.98,1
20110601|2011-02-25 01:30,25,100.68,101.41,100.67,100.67,37
20110601|2011-02-25 02:00,25,100.96,100.96,100.53,100.53,40
20110601|2011-02-25 03:00,25,100.2,100.2,100.05,100.19,29
20110601|2011-02-25 03:30,25,99.47,99.53,99.47,99.53,2
20110601|2011-02-25 04:00,25,99.64,100.08,99.64,99.79,11
20110601|2011-02-25 04:30,25,100.06,100.12,99.8,99.8,22
20110601|2011-02-25 05:30,25,100.1,100.11,100.1,100.11,22
20110601|2011-02-25 06:00,25,99.73,99.99,99.73,99.99,8
20110601|2011-02-25 06:30,25,99.86,100.1,99.85,100.1,20
20110601|2011-02-25 07:00,25,100.12,100.12,99.09,99.56,110
20110601|2011-02-25 07:30,25,99.12,99.19,98.5,99.15,112
20110601|2011-02-25 08:00,25,99.37,99.9,99.37,99.51,165
20110601|2011-02-25 08:30,25,99.4,99.49,98.96,99.41,83
20110601|2011-02-25 09:00,25,99.01,99.49,98.85,99.47,37
20110601|2011-02-25 09:30,25,99.55,99.67,99.1,99.55,132
20110601|2011-02-25 10:00,25,99.46,99.89,99.02,99.76,151
20110601|2011-02-25 10:30,25,99.73,99.73,99.24,99.62,178
20110601|2011-02-25 11:00,25,99.74,99.82,99.32,99.34,128
20110601|2011-02-25 11:30,25,99.48,99.8,99.45,99.6,24
20110601|2011-02-25 12:00,25,99.59,99.63,99.43,99.63,55
20110601|2011-02-25 12:30,25,99.67,100.47,99.67,100.24,269
20110601|2011-02-25 13:00,25,100.27,100.47,99.39,100.24,204
20110601|2011-02-25 13:30,25,100.31,100.37,100.05,100.3,89
20110601|2011-02-25 14:30,25,100.38,100.38,100.34,100.34,4
20110601|2011-02-25 15:00,25,100.32,100.32,100.32,100.32,1
20110601|2011-02-27 19:30,28,101.67,101.67,101.67,101.67,2
20110601|2011-02-27 20:00,28,101.6,101.6,101.56,101.56,2
20110601|2011-02-27 22:00,28,101.62,101.62,101.54,101.54,5
20110601|2011-02-27 22:30,28,101.61,101.67,101.55,101.64,13
20110601|2011-02-27 23:30,28,101.53,101.53,101.53,101.53,1
20110601|2011-02-28 02:00,28,101.3,101.3,101.3,101.3,1
20110601|2011-02-28 02:30,28,101.25,101.25,101.25,101.25,1
20110601|2011-02-28 03:00,28,101.2,101.2,101.2,101.2,35
20110601|2011-02-28 03:30,28,100.92,100.95,100.92,100.95,3
20110601|2011-02-28 04:00,28,100.87,100.87,99.78,100.22,56
20110601|2011-02-28 04:30,28,100.12,100.18,100.12,100.18,3
20110601|2011-02-28 05:30,28,100.25,100.25,100.13,100.13,3
20110601|2011-02-28 06:00,28,100.48,100.56,100.48,100.55,10
20110601|2011-02-28 06:30,28,100.43,100.43,99.91,99.91,12
20110601|2011-02-28 07:00,28,99.95,99.95,99.49,99.9,30
20110601|2011-02-28 07:30,28,99.88,100.09,99.76,99.79,15
20110601|2011-02-28 08:00,28,99.64,100,99.63,100,291
20110601|2011-02-28 08:30,28,99.88,99.95,99.09,99.09,105
20110601|2011-02-28 09:00,28,99.18,99.63,99.18,99.6,65
20110601|2011-02-28 09:30,28,99.68,100.44,99.45,100.19,96
20110601|2011-02-28 10:00,28,100.27,100.28,99.9,100.14,78
20110601|2011-02-28 10:30,28,100.11,100.11,99.53,99.53,29
20110601|2011-02-28 11:00,28,99.56,99.93,99.56,99.89,17
20110601|2011-02-28 11:30,28,100.11,100.25,100.05,100.19,21
20110601|2011-02-28 12:00,28,100.21,100.36,100.18,100.18,21
20110601|2011-02-28 12:30,28,100.27,100.41,100.2,100.2,32
20110601|2011-02-28 13:00,28,100.33,100.33,99.32,99.32,223
20110601|2011-02-28 13:30,28,99.55,99.7,99.54,99.56,28
20110601|2011-02-28 14:00,28,99.56,99.56,99.45,99.45,90
20110601|2011-02-28 14:30,28,99.32,99.58,99.25,99.48,122
20110601|2011-02-28 15:00,28,99.32,99.41,99.32,99.41,6
20110601|2011-02-28 19:30,1,99.48,99.48,99.48,99.48,1
20110601|2011-02-28 21:00,1,99.59,99.59,99.59,99.59,1
20110601|2011-02-28 23:30,1,99.88,99.88,99.88,99.88,1
20110601|2011-03-01 02:30,1,99.73,99.73,99.73,99.73,2
20110601|2011-03-01 03:00,1,99.72,99.97,99.72,99.97,17
20110601|2011-03-01 03:30,1,99.84,99.84,99.77,99.77,3
20110601|2011-03-01 04:00,1,100.07,100.1,100.07,100.1,2
20110601|2011-03-01 04:30,1,99.98,99.98,99.91,99.92,25
20110601|2011-03-01 05:00,1,99.87,99.87,99.64,99.64,33
20110601|2011-03-01 05:30,1,99.6,99.72,99.5,99.72,6
20110601|2011-03-01 06:00,1,99.7,100.55,99.67,100.46,26
20110601|2011-03-01 06:30,1,100.39,100.59,100.23,100.23,19
20110601|2011-03-01 07:00,1,100.59,100.59,100.22,100.22,19
20110601|2011-03-01 07:30,1,100.24,100.49,100.19,100.38,24
20110601|2011-03-01 08:00,1,100.4,100.64,100.12,100.63,39
20110601|2011-03-01 08:30,1,100.46,101.36,100.43,101.18,149
20110601|2011-03-01 09:00,1,101.16,101.16,100.81,100.9,47
20110601|2011-03-01 09:30,1,100.93,101.27,100.93,101.12,27
20110601|2011-03-01 10:00,1,100.92,101.13,100.8,101.13,22
20110601|2011-03-01 10:30,1,101.16,101.5,100.87,101.46,134
20110601|2011-03-01 11:00,1,101.58,101.69,101.48,101.51,63
20110601|2011-03-01 11:30,1,101.52,101.59,101.2,101.24,37
20110601|2011-03-01 12:00,1,101.33,101.54,101.25,101.54,17
20110601|2011-03-01 12:30,1,101.52,101.52,100.94,100.99,82
20110601|2011-03-01 13:00,1,101.43,102.2,101.43,102.14,290
20110601|2011-03-01 13:30,1,102.12,102.17,102.08,102.17,63
20110601|2011-03-01 14:00,1,102.14,102.17,102.06,102.06,28
20110601|2011-03-01 14:30,1,102.2,102.65,102.2,102.65,72
20110601|2011-03-01 15:00,1,102.67,103.07,102.55,102.83,65
20110601|2011-03-01 15:30,1,102.99,103,102.99,103,2
20110601|2011-03-01 19:30,2,102.71,102.71,102.71,102.71,1
20110601|2011-03-01 20:00,2,102.64,102.64,102.64,102.64,2
20110601|2011-03-01 21:00,2,102.69,102.69,102.32,102.32,4
20110601|2011-03-01 22:30,2,102.58,102.58,102.58,102.58,1
20110601|2011-03-02 01:30,2,102.23,102.23,102.23,102.23,1
20110601|2011-03-02 02:00,2,102.19,102.19,101.69,101.83,91
20110601|2011-03-02 02:30,2,102.23,102.23,102.23,102.23,1
20110601|2011-03-02 03:00,2,102.55,102.89,102.55,102.68,87
20110601|2011-03-02 03:30,2,102.7,102.71,102.54,102.58,96
20110601|2011-03-02 04:30,2,102.51,102.51,102.31,102.31,7
20110601|2011-03-02 05:30,2,102.37,102.53,102.37,102.53,7
20110601|2011-03-02 06:00,2,102.55,102.55,102.37,102.38,6
20110601|2011-03-02 06:30,2,102.42,102.45,102.1,102.23,54
20110601|2011-03-02 07:00,2,102.5,103.43,102.41,103.43,157
20110601|2011-03-02 07:30,2,103.45,103.67,103.16,103.61,109
20110601|2011-03-02 08:00,2,103.3,103.34,102.54,102.87,137
20110601|2011-03-02 08:30,2,102.99,103.08,102.64,102.93,75
20110601|2011-03-02 09:00,2,102.53,102.92,102.53,102.56,43
20110601|2011-03-02 09:30,2,102.89,103.16,102.05,102.88,211
20110601|2011-03-02 10:00,2,102.82,103.88,102.61,103.83,121
20110601|2011-03-02 10:30,2,103.93,104.39,103.72,104.17,134
20110601|2011-03-02 11:00,2,104.07,104.54,103.86,104.26,123
20110601|2011-03-02 11:30,2,103.98,103.98,103.58,103.73,128
20110601|2011-03-02 12:00,2,103.71,103.99,103.5,103.7,80
20110601|2011-03-02 12:30,2,103.58,104.35,103.58,104.35,260
20110601|2011-03-02 13:00,2,104.17,104.35,103.64,104.06,406
20110601|2011-03-02 13:30,2,104.05,104.1,103.68,103.86,88
20110601|2011-03-02 14:00,2,103.64,104.05,103.62,103.98,22
20110601|2011-03-02 14:30,2,104.05,104.22,104.05,104.22,6
20110601|2011-03-02 15:00,2,104.26,104.32,104.26,104.32,16
20110601|2011-03-02 15:30,2,104.32,104.36,104.32,104.36,11
20110601|2011-03-02 20:00,3,104.53,104.53,104.53,104.53,1
20110601|2011-03-02 23:00,3,104.44,104.44,104.44,104.44,1
20110601|2011-03-02 23:30,3,103.86,103.86,103.86,103.86,1
20110601|2011-03-03 00:00,3,103.64,103.64,102.37,102.78,21
20110601|2011-03-03 00:30,3,102.92,103.11,102.89,103.11,16
20110601|2011-03-03 01:00,3,102.98,102.98,102.98,102.98,1
20110601|2011-03-03 02:00,3,103.53,103.77,103.53,103.77,25
20110601|2011-03-03 02:30,3,103.66,103.91,103.66,103.9,19
20110601|2011-03-03 03:00,3,103.82,103.98,103.67,103.78,29
20110601|2011-03-03 03:30,3,103.6,103.76,103.6,103.74,15
20110601|2011-03-03 04:00,3,103.75,103.85,103.75,103.85,35
20110601|2011-03-03 04:30,3,103.88,103.88,103.62,103.64,12
20110601|2011-03-03 05:00,3,103.6,103.66,103.6,103.64,14
20110601|2011-03-03 05:30,3,103.81,103.83,103.68,103.68,10
20110601|2011-03-03 06:00,3,103.78,103.84,103.54,103.61,41
20110601|2011-03-03 06:30,3,103.59,103.65,102.86,103.12,67
20110601|2011-03-03 07:00,3,103.06,103.12,102.8,103.07,131
20110601|2011-03-03 07:30,3,103,103.29,102.61,102.94,163
20110601|2011-03-03 08:00,3,103,103.33,102.98,103,200
20110601|2011-03-03 08:30,3,103.19,103.83,103.19,103.4,132
20110601|2011-03-03 09:00,3,103.38,104.08,103.28,103.89,270
20110601|2011-03-03 09:30,3,103.97,103.97,102.92,103.8,246
20110601|2011-03-03 10:00,3,103.59,103.59,103.15,103.35,134
20110601|2011-03-03 10:30,3,103.3,103.4,102.93,102.94,168
20110601|2011-03-03 11:00,3,102.87,103.01,102.52,102.7,214
20110601|2011-03-03 11:30,3,102.69,102.69,102.07,102.36,39
20110601|2011-03-03 12:00,3,102.33,103.02,102.3,103.02,256
20110601|2011-03-03 12:30,3,102.7,103.05,102.69,103.05,17
20110601|2011-03-03 13:00,3,103.05,103.77,103.01,103.77,148
20110601|2011-03-03 13:30,3,103.79,103.9,103.51,103.54,62
20110601|2011-03-03 14:00,3,103.64,103.77,103.64,103.77,11
20110601|2011-03-03 14:30,3,103.8,103.8,103.75,103.75,19
20110601|2011-03-03 15:00,3,103.79,103.79,103.67,103.67,15
20110601|2011-03-03 15:30,3,103.68,103.68,103.68,103.68,5
20110601|2011-03-03 20:00,4,104.31,104.31,104.31,104.31,1
20110601|2011-03-03 21:30,4,104.12,104.12,104.09,104.09,2
20110601|2011-03-04 00:00,4,104.03,104.03,104.03,104.03,1
20110601|2011-03-04 01:30,4,104.45,104.59,104.45,104.57,9
20110601|2011-03-04 02:00,4,104.5,104.5,104.48,104.48,7
20110601|2011-03-04 02:30,4,104.68,104.84,104.55,104.55,17
20110601|2011-03-04 03:00,4,104.54,104.58,104.54,104.58,27
20110601|2011-03-04 04:00,4,104.34,104.35,104.34,104.35,8
20110601|2011-03-04 04:30,4,104.45,104.49,104.35,104.48,11
20110601|2011-03-04 05:00,4,104.43,104.45,104.37,104.37,29
20110601|2011-03-04 05:30,4,104.2,104.2,104.2,104.2,1
20110601|2011-03-04 06:00,4,104.44,104.52,104.41,104.52,11
20110601|2011-03-04 06:30,4,104.64,104.64,104.41,104.52,7
20110601|2011-03-04 07:00,4,104.61,104.99,104.61,104.96,76
20110601|2011-03-04 07:30,4,104.84,105.32,104.84,105,112
20110601|2011-03-04 08:00,4,104.92,105.08,104.59,105.06,109
20110601|2011-03-04 08:30,4,105.21,105.21,104.75,104.95,72
20110601|2011-03-04 09:00,4,104.76,105.79,104.76,105.49,142
20110601|2011-03-04 09:30,4,105.42,105.42,105.15,105.39,40
20110601|2011-03-04 10:00,4,105.36,105.51,105.25,105.4,151
20110601|2011-03-04 10:30,4,105.3,105.45,105.14,105.45,67
20110601|2011-03-04 11:00,4,105.45,105.91,105.35,105.57,114
20110601|2011-03-04 11:30,4,105.57,105.85,105.57,105.69,155
20110601|2011-03-04 12:00,4,105.57,105.9,105.52,105.59,65
20110601|2011-03-04 12:30,4,105.43,105.76,105.38,105.66,127
20110601|2011-03-04 13:00,4,105.77,106.23,105.77,106.19,427
20110601|2011-03-04 13:30,4,106.04,106.14,106,106.13,191
20110601|2011-03-04 14:00,4,106.12,106.41,106.12,106.39,50
20110601|2011-03-04 14:30,4,106.39,106.42,106.31,106.4,33
20110601|2011-03-04 15:00,4,106.22,106.4,106.22,106.38,28
20110601|2011-03-04 15:30,4,106.38,106.61,106.38,106.61,9
20110601|2011-03-06 20:00,7,107.61,107.61,107.46,107.46,3
20110601|2011-03-06 20:30,7,107.59,107.66,107.59,107.66,2
20110601|2011-03-06 21:00,7,107.84,107.91,107.81,107.84,10
20110601|2011-03-06 22:30,7,108.08,108.17,107.89,107.93,15
20110601|2011-03-06 23:30,7,107.88,107.89,107.88,107.89,2
20110601|2011-03-07 00:00,7,108.1,108.1,108.1,108.1,2
20110601|2011-03-07 00:30,7,108.1,108.29,108.1,108.29,76
20110601|2011-03-07 01:00,7,108.24,108.28,108.24,108.28,33
20110601|2011-03-07 01:30,7,108.25,108.25,108.09,108.09,3
20110601|2011-03-07 02:00,7,108.01,108.02,107.75,108.02,45
20110601|2011-03-07 02:30,7,108.07,108.07,107.96,107.96,6
20110601|2011-03-07 03:00,7,108.01,108.04,107.83,107.83,44
20110601|2011-03-07 03:30,7,107.9,107.95,107.9,107.95,3
20110601|2011-03-07 04:00,7,108,108.16,108,108.16,120
20110601|2011-03-07 04:30,7,108.15,108.65,108.15,108.47,41
20110601|2011-03-07 06:00,7,108.38,108.38,108.35,108.35,55
20110601|2011-03-07 06:30,7,108.64,108.75,108.53,108.75,42
20110601|2011-03-07 07:00,7,108.69,108.77,108.34,108.36,167
20110601|2011-03-07 07:30,7,108.36,108.67,108.31,108.59,116
20110601|2011-03-07 08:00,7,108.53,108.54,107.47,107.72,273
20110601|2011-03-07 08:30,7,107.73,107.84,106.67,106.95,329
20110601|2011-03-07 09:00,7,107.05,107.59,107.02,107.39,94
20110601|2011-03-07 09:30,7,107.71,107.77,107.23,107.33,146
20110601|2011-03-07 10:00,7,107.39,107.74,107.31,107.53,170
20110601|2011-03-07 10:30,7,107.52,107.52,106.77,107.13,131
20110601|2011-03-07 11:00,7,107.14,107.46,107.02,107.02,74
20110601|2011-03-07 11:30,7,107.23,107.92,107.23,107.92,48
20110601|2011-03-07 12:00,7,107.59,107.79,106.97,107.1,52
20110601|2011-03-07 12:30,7,107.07,107.14,106.83,107.09,32
20110601|2011-03-07 13:00,7,107.12,107.54,106.92,107.21,163
20110601|2011-03-07 13:30,7,107.2,107.31,107.14,107.14,93
20110601|2011-03-07 14:30,7,107.03,107.03,106.71,106.71,59
20110601|2011-03-07 15:00,7,106.72,106.72,106.72,106.72,1
20110601|2011-03-07 19:00,8,107.13,107.13,107.13,107.13,3
20110601|2011-03-07 20:00,8,107.15,107.15,107.15,107.15,1
20110601|2011-03-07 20:30,8,107.03,107.03,107.03,107.03,1
20110601|2011-03-07 23:30,8,106.7,106.7,106.7,106.7,1
20110601|2011-03-08 00:00,8,106.49,106.49,105.88,105.88,6
20110601|2011-03-08 00:30,8,105.95,106.07,105.94,106.04,8
20110601|2011-03-08 01:00,8,106.12,106.12,105.71,105.78,6
20110601|2011-03-08 01:30,8,105.75,105.75,105.35,105.35,2
20110601|2011-03-08 02:00,8,105.62,106.07,105.62,106,77
20110601|2011-03-08 02:30,8,106.06,106.22,106.01,106.04,21
20110601|2011-03-08 03:00,8,106.3,106.31,106.27,106.31,32
20110601|2011-03-08 03:30,8,106.87,106.87,106.87,106.87,1
20110601|2011-03-08 04:00,8,106.96,107.1,106.96,107.1,15
20110601|2011-03-08 04:30,8,107.21,107.21,107.21,107.21,1
20110601|2011-03-08 05:00,8,107.14,107.16,107.04,107.16,11
20110601|2011-03-08 05:30,8,107.14,107.14,107.14,107.14,1
20110601|2011-03-08 06:00,8,107.17,107.27,106.97,106.97,29
20110601|2011-03-08 06:30,8,106.81,106.97,106.51,106.79,470
20110601|2011-03-08 07:00,8,106.86,107.28,106.86,107.03,20
20110601|2011-03-08 07:30,8,107.09,107.59,106.77,107.47,155
20110601|2011-03-08 08:00,8,107.17,107.44,107.07,107.19,261
20110601|2011-03-08 08:30,8,107.01,107.01,105.35,105.49,361
20110601|2011-03-08 09:00,8,105.41,106.25,105.35,106.17,204
20110601|2011-03-08 09:30,8,106.19,106.47,106.03,106.19,74
20110601|2011-03-08 10:00,8,106.18,106.6,106.09,106.44,76
20110601|2011-03-08 10:30,8,106.39,106.51,105.37,105.38,256
20110601|2011-03-08 11:00,8,105.51,106.26,105.46,106.1,208
20110601|2011-03-08 11:30,8,106.23,106.5,106.12,106.28,96
20110601|2011-03-08 12:00,8,106.26,106.37,105.95,106.18,70
20110601|2011-03-08 12:30,8,106.34,106.39,106.2,106.28,41
20110601|2011-03-08 13:00,8,106.28,106.82,106.28,106.46,111
20110601|2011-03-08 13:30,8,106.52,106.52,106.33,106.33,91
20110601|2011-03-08 14:00,8,106.46,106.56,106.45,106.55,97
20110601|2011-03-08 14:30,8,106.3,106.3,106.18,106.18,14
20110601|2011-03-08 15:00,8,106.18,106.18,106.18,106.18,15
20110601|2011-03-08 19:30,9,106.2,106.2,106.2,106.2,1
20110601|2011-03-08 20:00,9,105.98,105.99,105.98,105.99,5
20110601|2011-03-09 02:00,9,105.96,105.96,105.93,105.93,2
20110601|2011-03-09 02:30,9,105.95,106.06,105.95,106.04,6
20110601|2011-03-09 03:00,9,106.13,106.33,106.13,106.33,6
20110601|2011-03-09 03:30,9,106.33,106.5,106.33,106.5,6
20110601|2011-03-09 04:00,9,106.47,106.53,106.37,106.43,12
20110601|2011-03-09 04:30,9,106.44,106.54,106.08,106.08,6
20110601|2011-03-09 05:00,9,106.24,106.31,106.16,106.29,12
20110601|2011-03-09 05:30,9,106.22,106.41,106.21,106.35,12
20110601|2011-03-09 06:00,9,106.44,106.49,106.41,106.41,19
20110601|2011-03-09 06:30,9,106.63,106.75,106.63,106.75,5
20110601|2011-03-09 07:00,9,106.64,106.84,106.59,106.63,13
20110601|2011-03-09 07:30,9,106.75,107.33,106.75,107.15,63
20110601|2011-03-09 08:00,9,107.07,107.3,106.89,107.13,194
20110601|2011-03-09 08:30,9,106.93,106.96,106.65,106.74,59
20110601|2011-03-09 09:00,9,106.7,106.82,106.58,106.72,125
20110601|2011-03-09 09:30,9,106.9,107.16,106.53,107.04,97
20110601|2011-03-09 10:00,9,107.12,107.12,106.4,106.6,152
20110601|2011-03-09 10:30,9,106.61,106.79,106.24,106.58,123
20110601|2011-03-09 11:00,9,106.59,106.88,106.59,106.82,79
20110601|2011-03-09 11:30,9,106.75,106.77,105.91,106.18,114
20110601|2011-03-09 12:00,9,106.16,106.51,106.16,106.41,35
20110601|2011-03-09 12:30,9,106.51,106.66,106.45,106.45,32
20110601|2011-03-09 13:00,9,106.43,106.43,105.78,106.32,87
20110601|2011-03-09 13:30,9,106.28,106.28,106.02,106.07,124
20110601|2011-03-09 14:00,9,106.09,106.2,105.9,106.12,109
20110601|2011-03-09 14:30,9,106.06,106.07,105.97,105.99,61
20110601|2011-03-09 15:00,9,105.99,106.25,105.99,106.25,16
20110601|2011-03-09 19:30,10,107.07,107.07,106.95,106.95,5
20110601|2011-03-09 20:00,10,106.95,107,106.92,107,18
20110601|2011-03-09 20:30,10,107,107,107,107,6
20110601|2011-03-09 21:30,10,106.78,106.78,106.78,106.78,1
20110601|2011-03-10 00:30,10,107.03,107.03,107.03,107.03,1
20110601|2011-03-10 01:00,10,107.12,107.12,106.88,106.89,31
20110601|2011-03-10 01:30,10,106.91,106.91,106.78,106.78,5
20110601|2011-03-10 02:00,10,106.63,106.63,106.37,106.37,3
20110601|2011-03-10 02:30,10,106.38,106.38,106.37,106.37,4
20110601|2011-03-10 03:00,10,106.39,106.39,106.39,106.39,1
20110601|2011-03-10 03:30,10,106.17,106.17,106.17,106.17,1
20110601|2011-03-10 04:00,10,106.05,106.05,105.62,106.05,9
20110601|2011-03-10 04:30,10,105.94,105.94,105.68,105.71,24
20110601|2011-03-10 05:00,10,105.69,105.71,105.49,105.49,22
20110601|2011-03-10 05:30,10,105.44,105.44,105.1,105.1,11
20110601|2011-03-10 06:00,10,105.05,105.15,104.98,104.98,20
20110601|2011-03-10 06:30,10,105.12,105.12,104.31,104.39,87
20110601|2011-03-10 07:00,10,104.59,104.86,104.46,104.8,18
20110601|2011-03-10 07:30,10,104.77,104.82,104.5,104.69,24
20110601|2011-03-10 08:00,10,104.69,105.2,104.42,105.17,115
20110601|2011-03-10 08:30,10,105,105,103.68,103.95,343
20110601|2011-03-10 09:00,10,103.94,104,103.18,103.34,241
20110601|2011-03-10 09:30,10,103.17,103.3,102.63,103.23,299
20110601|2011-03-10 10:00,10,103.24,103.57,103.09,103.49,113
20110601|2011-03-10 10:30,10,103.41,103.59,103.1,103.43,123
20110601|2011-03-10 11:00,10,103.39,103.55,103.39,103.55,86
20110601|2011-03-10 11:30,10,103.76,103.82,103.63,103.63,9
20110601|2011-03-10 12:00,10,103.75,104.6,103.31,104.47,100
20110601|2011-03-10 12:30,10,104.9,105.98,104.83,105.02,543
20110601|2011-03-10 13:00,10,105.04,105.04,104.44,104.49,357
20110601|2011-03-10 13:30,10,104.5,104.53,104.39,104.39,54
20110601|2011-03-10 14:00,10,104.4,104.4,104.33,104.33,45
20110601|2011-03-10 14:30,10,104.22,104.24,104.02,104.11,34
20110601|2011-03-10 15:00,10,104.1,104.1,104.1,104.1,3
20110601|2011-03-10 15:30,10,104.39,104.4,104.39,104.4,2
20110601|2011-03-10 16:00,10,104.54,104.57,104.54,104.57,15
20110601|2011-03-10 19:30,11,104.54,104.54,104.54,104.54,1
20110601|2011-03-10 20:00,11,104.46,104.46,104.46,104.46,2
20110601|2011-03-10 22:30,11,104.25,104.33,104.25,104.33,11
20110601|2011-03-10 23:00,11,104.34,104.35,104,104,23
20110601|2011-03-10 23:30,11,103.95,103.95,103.5,103.5,31
20110601|2011-03-11 00:00,11,103.75,103.75,103.74,103.74,2
20110601|2011-03-11 01:00,11,103.5,103.5,102.78,103.04,13
20110601|2011-03-11 01:30,11,103.3,103.3,103.02,103.03,9
20110601|2011-03-11 02:00,11,103.07,103.07,103.07,103.07,1
20110601|2011-03-11 02:30,11,103.07,104.13,103.07,104.13,3
20110601|2011-03-11 03:00,11,103.66,103.82,103.66,103.82,10
20110601|2011-03-11 03:30,11,103.61,103.61,103.61,103.61,24
20110601|2011-03-11 04:00,11,103.17,103.31,103.17,103.18,3
20110601|2011-03-11 04:30,11,103.34,103.34,103.05,103.05,7
20110601|2011-03-11 05:00,11,103.14,103.14,101.46,101.46,89
20110601|2011-03-11 05:30,11,101.48,101.74,101.24,101.38,107
20110601|2011-03-11 06:00,11,101.27,101.67,101.27,101.65,98
20110601|2011-03-11 06:30,11,101.67,102.01,101.63,102.01,60
20110601|2011-03-11 07:00,11,102.18,102.28,101.58,101.68,58
20110601|2011-03-11 07:30,11,101.77,101.85,101.26,101.55,68
20110601|2011-03-11 08:00,11,101.63,101.91,101.29,101.69,89
20110601|2011-03-11 08:30,11,101.79,102.39,101.79,102.21,89
20110601|2011-03-11 09:00,11,102.17,102.61,101.87,102.31,182
20110601|2011-03-11 09:30,11,102.27,102.49,101.74,101.91,137
20110601|2011-03-11 10:00,11,101.9,102.6,101.83,102.6,140
20110601|2011-03-11 10:30,11,102.43,102.69,102.35,102.57,107
20110601|2011-03-11 11:00,11,102.69,103,102.69,102.88,203
20110601|2011-03-11 11:30,11,102.86,102.91,102.55,102.73,86
20110601|2011-03-11 12:00,11,102.7,102.76,102.35,102.76,76
20110601|2011-03-11 12:30,11,102.55,103.19,102.55,103.09,111
20110601|2011-03-11 13:00,11,103.04,103.09,102.59,102.94,127
20110601|2011-03-11 13:30,11,102.96,102.96,102.75,102.81,44
20110601|2011-03-11 14:00,11,102.6,102.71,102.55,102.61,31
20110601|2011-03-11 14:30,11,102.47,102.58,102.44,102.45,22
20110601|2011-03-11 15:00,11,102.46,102.46,102.46,102.46,8
20110601|2011-03-11 15:30,11,102.34,102.34,102.34,102.34,1
20110601|2011-03-13 20:00,14,102.21,102.21,102.21,102.21,1
20110601|2011-03-13 20:30,14,101.9,101.9,101.9,101.9,1
20110601|2011-03-13 21:00,14,101.63,101.63,101.22,101.22,3
20110601|2011-03-13 21:30,14,101.42,101.42,101.42,101.42,3
20110601|2011-03-13 22:00,14,101.42,101.42,101.42,101.42,2
20110601|2011-03-13 23:30,14,101.45,101.45,101.38,101.38,2
20110601|2011-03-14 01:00,14,101.66,101.66,101.66,101.66,1
20110601|2011-03-14 01:30,14,101.77,101.77,101.77,101.77,6
20110601|2011-03-14 02:00,14,101.29,101.35,101.29,101.35,3
20110601|2011-03-14 02:30,14,100.87,100.87,100.87,100.87,1
20110601|2011-03-14 03:00,14,101,101,101,101,3
20110601|2011-03-14 03:30,14,100.72,100.96,100.49,100.49,17
20110601|2011-03-14 04:00,14,100.5,100.72,100.5,100.66,34
20110601|2011-03-14 04:30,14,100.8,101.1,100.8,100.86,20
20110601|2011-03-14 05:00,14,100.9,100.92,100.79,100.79,15
20110601|2011-03-14 05:30,14,100.91,101,100.9,101,22
20110601|2011-03-14 06:00,14,101.21,101.26,101.13,101.22,44
20110601|2011-03-14 06:30,14,101.25,101.43,101.22,101.34,16
20110601|2011-03-14 07:00,14,101.45,101.62,101.45,101.61,10
20110601|2011-03-14 07:30,14,101.51,101.61,101.04,101.04,46
20110601|2011-03-14 08:00,14,100.91,102.35,100.91,102.3,98
20110601|2011-03-14 08:30,14,102.09,102.39,101.91,102.25,73
20110601|2011-03-14 09:00,14,102.56,102.67,102.19,102.35,234
20110601|2011-03-14 09:30,14,102.31,102.37,101.77,101.81,131
20110601|2011-03-14 10:00,14,101.79,101.95,101.48,101.54,34
20110601|2011-03-14 10:30,14,101.8,102.21,101.79,102.04,28
20110601|2011-03-14 11:00,14,102.23,102.33,101.95,102,194
20110601|2011-03-14 11:30,14,102.01,102.12,101.96,102.01,37
20110601|2011-03-14 12:00,14,102.06,102.33,102.02,102.1,19
20110601|2011-03-14 12:30,14,102.16,102.55,102.08,102.5,196
20110601|2011-03-14 13:00,14,102.65,102.86,102.51,102.79,120
20110601|2011-03-14 13:30,14,102.8,102.81,102.65,102.66,189
20110601|2011-03-14 14:00,14,102.6,103,102.6,102.9,19
20110601|2011-03-14 14:30,14,102.84,102.99,102.84,102.99,62
20110601|2011-03-14 15:00,14,103,103.07,103,103.07,8
20110601|2011-03-14 15:30,14,103.18,103.18,103.18,103.18,3
20110601|2011-03-14 20:00,15,102.63,102.63,102.55,102.55,3
20110601|2011-03-14 21:00,15,102.01,102.01,101.24,101.24,12
20110601|2011-03-14 21:30,15,100.75,100.77,100.72,100.72,9
20110601|2011-03-14 22:00,15,101.05,101.13,101.05,101.08,13
20110601|2011-03-14 22:30,15,100.98,100.98,100.43,100.74,27
20110601|2011-03-14 23:00,15,100.64,100.66,100.42,100.55,30
20110601|2011-03-14 23:30,15,100.61,100.64,100.4,100.63,120
20110601|2011-03-15 00:00,15,100.66,101.12,100.66,101.12,6
20110601|2011-03-15 00:30,15,101.03,101.07,100.97,101.07,9
20110601|2011-03-15 01:30,15,100.75,100.75,100.75,100.75,1
20110601|2011-03-15 02:00,15,100.81,100.81,100.66,100.66,3
20110601|2011-03-15 02:30,15,100.7,100.7,100.7,100.7,3
20110601|2011-03-15 03:00,15,100.8,101.42,100.8,101.38,7
20110601|2011-03-15 03:30,15,101.38,101.42,101.1,101.1,8
20110601|2011-03-15 04:00,15,101.1,101.23,100.72,100.74,19
20110601|2011-03-15 04:30,15,100.82,100.88,100.12,100.23,42
20110601|2011-03-15 05:00,15,100.09,100.09,99.6,100,108
20110601|2011-03-15 05:30,15,100.11,100.11,99.88,99.88,16
20110601|2011-03-15 06:00,15,99.9,99.9,99.5,99.5,30
20110601|2011-03-15 06:30,15,99.44,99.44,98.42,99.02,420
20110601|2011-03-15 07:00,15,99.06,99.58,98.99,99.25,103
20110601|2011-03-15 07:30,15,99.12,99.79,98.79,99.79,183
20110601|2011-03-15 08:00,15,99.69,99.76,99.13,99.15,265
20110601|2011-03-15 08:30,15,99.19,99.32,98.54,98.85,219
20110601|2011-03-15 09:00,15,98.95,99.53,98.8,99.53,231
20110601|2011-03-15 09:30,15,99.48,99.62,99.03,99.54,94
20110601|2011-03-15 10:00,15,99.45,99.91,99.15,99.85,85
20110601|2011-03-15 10:30,15,99.96,100.14,99.62,99.83,125
20110601|2011-03-15 11:00,15,100.05,100.67,100.05,100.54,172
20110601|2011-03-15 11:30,15,100.47,100.5,99.79,100.01,279
20110601|2011-03-15 12:00,15,100.02,100.11,99.97,100.11,25
20110601|2011-03-15 12:30,15,99.98,100.27,99.63,99.63,137
20110601|2011-03-15 13:00,15,99.64,99.64,98.55,98.61,460
20110601|2011-03-15 13:30,15,98.67,98.88,98.67,98.85,145
20110601|2011-03-15 14:00,15,98.89,99.05,98.89,99.04,15
20110601|2011-03-15 14:30,15,99.17,99.17,99.16,99.16,2
20110601|2011-03-15 15:00,15,99.08,99.08,99.05,99.05,6
20110601|2011-03-15 15:30,15,98.94,98.94,98.7,98.7,35
20110601|2011-03-15 19:30,16,99.39,99.39,99.39,99.39,1
20110601|2011-03-15 20:00,16,99.51,99.51,99.51,99.51,1
20110601|2011-03-15 20:30,16,99.28,99.28,99.2,99.21,4
20110601|2011-03-15 21:30,16,98.78,98.79,98.43,98.43,3
20110601|2011-03-15 22:00,16,98.41,98.41,97.99,97.99,2
20110601|2011-03-15 23:30,16,98.52,98.52,98.52,98.52,2
20110601|2011-03-16 02:00,16,99.39,99.39,99.35,99.35,2
20110601|2011-03-16 02:30,16,99.25,99.29,99.24,99.24,21
20110601|2011-03-16 03:00,16,99.39,99.93,99.39,99.9,86
20110601|2011-03-16 03:30,16,99.74,99.75,99.74,99.75,53
20110601|2011-03-16 04:00,16,99.93,99.93,99.84,99.84,4
20110601|2011-03-16 04:30,16,100.1,100.22,100.1,100.22,7
20110601|2011-03-16 05:00,16,99.91,100.21,99.89,100.21,80
20110601|2011-03-16 05:30,16,100.25,100.25,99.97,100.03,11
20110601|2011-03-16 06:00,16,99.91,100.06,99.88,100.02,32
20110601|2011-03-16 06:30,16,100.08,100.63,100.07,100.44,60
20110601|2011-03-16 07:00,16,100.45,100.48,100.34,100.38,182
20110601|2011-03-16 07:30,16,100.26,100.44,100.08,100.33,20
20110601|2011-03-16 08:00,16,100.27,100.27,99.77,99.87,86
20110601|2011-03-16 08:30,16,99.95,100.67,99.95,100.58,192
20110601|2011-03-16 09:00,16,100.56,100.76,100.36,100.7,164
20110601|2011-03-16 09:30,16,100.73,101.13,100.56,100.66,118
20110601|2011-03-16 10:00,16,100.5,100.5,98.98,99.81,421
20110601|2011-03-16 10:30,16,100.02,100.19,99.73,100.06,151
20110601|2011-03-16 11:00,16,100,100,99.2,99.75,247
20110601|2011-03-16 11:30,16,99.78,100.18,99.59,100.15,198
20110601|2011-03-16 12:00,16,100.13,100.14,99.76,99.76,174
20110601|2011-03-16 12:30,16,99.66,99.96,99.42,99.91,157
20110601|2011-03-16 13:00,16,99.86,99.86,98.73,99.61,116
20110601|2011-03-16 13:30,16,99.56,100.05,99.53,100,61
20110601|2011-03-16 14:00,16,99.82,99.87,99.79,99.87,10
20110601|2011-03-16 14:30,16,99.87,100.14,99.84,99.98,70
20110601|2011-03-16 15:00,16,99.72,99.72,99.72,99.72,1
20110601|2011-03-16 15:30,16,99.75,99.75,99.75,99.75,1
20110601|2011-03-16 20:00,17,99.26,99.26,99.26,99.26,1
20110601|2011-03-16 20:30,17,99.18,99.18,99.18,99.18,5
20110601|2011-03-16 21:00,17,99.09,99.09,99.04,99.04,2
20110601|2011-03-16 21:30,17,99.09,99.09,99.09,99.09,1
20110601|2011-03-16 22:00,17,99.26,99.28,99.09,99.17,8
20110601|2011-03-16 23:30,17,99.68,99.84,99.68,99.84,4
20110601|2011-03-17 00:00,17,99.9,99.91,99.9,99.91,3
20110601|2011-03-17 00:30,17,100.14,100.25,100.09,100.15,6
20110601|2011-03-17 01:30,17,100.13,100.13,100.13,100.13,2
20110601|2011-03-17 02:30,17,100.23,100.44,100.17,100.39,16
20110601|2011-03-17 03:00,17,100.51,100.55,100.41,100.41,14
20110601|2011-03-17 03:30,17,100.41,100.78,100.41,100.58,14
20110601|2011-03-17 04:00,17,100.7,100.7,100.7,100.7,1
20110601|2011-03-17 04:30,17,100.86,100.86,100.84,100.84,5
20110601|2011-03-17 05:00,17,101,101.23,100.92,101.23,83
20110601|2011-03-17 05:30,17,101.11,101.11,100.96,100.96,27
20110601|2011-03-17 06:00,17,101.22,101.46,101.17,101.26,27
20110601|2011-03-17 06:30,17,101.34,101.61,101.34,101.53,43
20110601|2011-03-17 07:00,17,101.62,102.17,101.42,102.12,62
20110601|2011-03-17 07:30,17,102.03,102.03,101.79,102,57
20110601|2011-03-17 08:00,17,102.09,102.09,101.46,101.69,154
20110601|2011-03-17 08:30,17,101.65,101.76,101.41,101.69,94
20110601|2011-03-17 09:00,17,101.69,102.05,101.69,101.96,302
20110601|2011-03-17 09:30,17,101.96,102.43,101.88,102.19,161
20110601|2011-03-17 10:00,17,102.1,102.33,101.96,101.96,132
20110601|2011-03-17 10:30,17,102.08,102.38,102.06,102.37,136
20110601|2011-03-17 11:00,17,102.42,102.6,102.31,102.43,111
20110601|2011-03-17 11:30,17,102.39,102.61,102.39,102.58,255
20110601|2011-03-17 12:00,17,102.59,103.28,102.57,103.2,218
20110601|2011-03-17 12:30,17,103.1,103.12,102.78,103.1,206
20110601|2011-03-17 13:00,17,103.14,103.6,102.69,103.1,197
20110601|2011-03-17 13:30,17,103.07,103.2,102.91,103.1,78
20110601|2011-03-17 14:00,17,103.07,103.15,103.05,103.11,51
20110601|2011-03-17 14:30,17,103.06,103.1,102.99,103.05,11
20110601|2011-03-17 15:30,17,103.27,103.27,103.27,103.27,2
20110601|2011-03-17 20:00,18,104.28,104.52,104.28,104.52,31
20110601|2011-03-17 20:30,18,104.52,104.72,104.52,104.53,11
20110601|2011-03-17 21:00,18,104.6,104.61,104.48,104.49,14
20110601|2011-03-17 23:30,18,104.66,104.66,104.66,104.66,1
20110601|2011-03-18 00:00,18,104.8,104.8,104.8,104.8,1
20110601|2011-03-18 02:00,18,104.43,104.43,104.43,104.43,3
20110601|2011-03-18 02:30,18,104.63,104.63,104.6,104.6,6
20110601|2011-03-18 03:00,18,104.92,105,104.88,104.88,7
20110601|2011-03-18 03:30,18,104.86,104.86,104.57,104.66,40
20110601|2011-03-18 04:00,18,104.3,104.3,104.22,104.22,10
20110601|2011-03-18 04:30,18,104.26,104.32,104.09,104.32,21
20110601|2011-03-18 05:00,18,104.49,104.49,103.91,103.91,30
20110601|2011-03-18 05:30,18,103.76,103.76,103.51,103.7,32
20110601|2011-03-18 06:00,18,103.69,104.16,103.58,104.16,73
20110601|2011-03-18 06:30,18,104.22,104.81,104.08,104.74,75
20110601|2011-03-18 07:00,18,104.82,104.84,104.52,104.68,45
20110601|2011-03-18 07:30,18,104.71,104.72,102,102.78,377
20110601|2011-03-18 08:00,18,102.53,102.91,102.1,102.28,82
20110601|2011-03-18 08:30,18,102.29,102.84,101.94,102.08,233
20110601|2011-03-18 09:00,18,102.18,102.46,102.14,102.41,150
20110601|2011-03-18 09:30,18,102.44,103.21,102.42,103.04,315
20110601|2011-03-18 10:00,18,103.06,103.06,102.72,102.95,63
20110601|2011-03-18 10:30,18,102.91,103.05,102.84,102.9,30
20110601|2011-03-18 11:00,18,102.85,102.88,102.48,102.64,51
20110601|2011-03-18 11:30,18,102.58,102.68,102.09,102.27,56
20110601|2011-03-18 12:00,18,102.29,102.3,101.65,101.67,85
20110601|2011-03-18 12:30,18,101.74,102.44,101.7,102.33,113
20110601|2011-03-18 13:00,18,102.22,102.49,101.96,102.43,175
20110601|2011-03-18 13:30,18,102.42,102.63,102.41,102.59,59
20110601|2011-03-18 14:00,18,102.65,102.79,102.63,102.77,22
20110601|2011-03-18 14:30,18,102.73,103.03,102.73,103.03,3
20110601|2011-03-20 19:30,21,104.73,104.73,104.73,104.73,1
20110601|2011-03-20 20:00,21,104.81,104.81,104.5,104.5,4
20110601|2011-03-20 21:00,21,104.75,104.76,104.51,104.51,6
20110601|2011-03-20 21:30,21,104.4,104.4,104.34,104.34,4
20110601|2011-03-20 22:00,21,104.36,104.36,104.36,104.36,1
20110601|2011-03-21 02:00,21,104.54,104.54,104.54,104.54,3
20110601|2011-03-21 02:30,21,104.51,104.51,104.38,104.38,2
20110601|2011-03-21 03:00,21,104.23,104.23,103.84,103.84,23
20110601|2011-03-21 03:30,21,103.96,104.13,103.96,104.12,17
20110601|2011-03-21 04:00,21,104.11,104.13,103.99,104.06,22
20110601|2011-03-21 04:30,21,104.11,104.35,104.07,104.35,33
20110601|2011-03-21 05:00,21,104.47,104.62,104.44,104.48,34
20110601|2011-03-21 05:30,21,104.64,104.64,104.43,104.43,10
20110601|2011-03-21 06:00,21,104.37,104.58,104.32,104.45,59
20110601|2011-03-21 06:30,21,104.39,104.69,104.3,104.69,50
20110601|2011-03-21 07:00,21,104.59,104.6,104.13,104.23,141
20110601|2011-03-21 07:30,21,104.24,104.53,104.17,104.31,267
20110601|2011-03-21 08:00,21,104.34,104.47,103.88,103.97,136
20110601|2011-03-21 08:30,21,103.93,104.35,103.55,104.03,102
20110601|2011-03-21 09:00,21,104.27,104.3,103.46,103.46,552
20110601|2011-03-21 09:30,21,103.56,103.85,103.26,103.79,119
20110601|2011-03-21 10:00,21,103.87,104.1,103.85,104.03,69
20110601|2011-03-21 10:30,21,104.08,104.08,103.62,103.74,44
20110601|2011-03-21 11:00,21,104.05,104.07,103.9,103.92,69
20110601|2011-03-21 11:30,21,103.94,104.03,103.72,103.72,92
20110601|2011-03-21 12:00,21,103.58,103.68,103.37,103.38,24
20110601|2011-03-21 12:30,21,103.4,103.82,103.32,103.54,72
20110601|2011-03-21 13:00,21,103.44,103.83,103.37,103.79,85
20110601|2011-03-21 13:30,21,103.75,103.79,103.67,103.67,58
20110601|2011-03-21 14:00,21,103.67,103.7,103.49,103.49,21
20110601|2011-03-21 14:30,21,103.41,103.54,103.41,103.54,51
20110601|2011-03-21 15:30,21,103.47,103.47,103.47,103.47,1
20110601|2011-03-21 20:30,22,103.96,103.96,103.96,103.96,1
20110601|2011-03-21 21:30,22,103.93,103.93,103.91,103.91,18
20110601|2011-03-21 22:00,22,103.88,103.88,103.8,103.88,44
20110601|2011-03-21 22:30,22,103.87,103.87,103.75,103.75,10
20110601|2011-03-21 23:00,22,103.82,103.82,103.65,103.65,11
20110601|2011-03-22 01:00,22,103.66,103.72,103.54,103.54,9
20110601|2011-03-22 01:30,22,103.09,103.17,103.09,103.17,6
20110601|2011-03-22 02:00,22,103.17,103.47,103.17,103.47,11
20110601|2011-03-22 02:30,22,103.54,103.54,103.32,103.42,7
20110601|2011-03-22 03:00,22,103.49,103.51,103.41,103.43,22
20110601|2011-03-22 03:30,22,103.64,103.73,103.51,103.55,15
20110601|2011-03-22 04:00,22,103.51,103.52,103.2,103.52,180
20110601|2011-03-22 04:30,22,103.54,103.61,103.45,103.56,28
20110601|2011-03-22 05:00,22,103.51,103.51,103.41,103.41,5
20110601|2011-03-22 05:30,22,103.36,103.51,103.33,103.33,11
20110601|2011-03-22 06:00,22,103.27,103.47,103.27,103.43,8
20110601|2011-03-22 06:30,22,103.45,103.67,103.45,103.53,38
20110601|2011-03-22 07:00,22,103.49,103.58,102.99,103.07,183
20110601|2011-03-22 07:30,22,103.05,103.16,102.83,103.05,89
20110601|2011-03-22 08:00,22,102.98,103.39,102.72,103.37,201
20110601|2011-03-22 08:30,22,103.44,103.44,103.15,103.18,102
20110601|2011-03-22 09:00,22,103.24,103.86,103.23,103.86,172
20110601|2011-03-22 09:30,22,103.94,104.62,103.94,104.49,349
20110601|2011-03-22 10:00,22,104.43,105.05,104.36,104.7,466
20110601|2011-03-22 10:30,22,104.74,104.82,104.5,104.81,54
20110601|2011-03-22 11:00,22,104.82,105.31,104.79,105.23,189
20110601|2011-03-22 11:30,22,105.2,105.26,104.77,104.87,97
20110601|2011-03-22 12:00,22,104.96,104.98,104.54,104.85,50
20110601|2011-03-22 12:30,22,104.93,105.18,104.61,104.77,191
20110601|2011-03-22 13:00,22,104.78,105.6,104.75,105.57,355
20110601|2011-03-22 13:30,22,105.53,105.69,105.47,105.59,124
20110601|2011-03-22 14:00,22,105.49,105.49,105.4,105.49,41
20110601|2011-03-22 14:30,22,105.5,105.5,105.42,105.46,11
20110601|2011-03-22 15:00,22,105.44,105.45,105.36,105.38,10
20110601|2011-03-22 15:30,22,105.36,105.36,105.36,105.36,1
20110601|2011-03-22 16:00,22,105.34,105.34,105.34,105.34,5
20110601|2011-03-22 19:30,23,105.66,105.84,105.66,105.84,2
20110601|2011-03-22 20:30,23,105.83,105.83,105.83,105.83,1
20110601|2011-03-22 21:30,23,105.66,105.69,105.66,105.68,6
20110601|2011-03-22 22:00,23,105.57,105.67,105.56,105.62,17
20110601|2011-03-22 22:30,23,105.4,105.4,105.4,105.4,9
20110601|2011-03-22 23:00,23,105.25,105.38,105.25,105.3,19
20110601|2011-03-22 23:30,23,105.24,105.24,105.24,105.24,1
20110601|2011-03-23 00:00,23,105.34,105.34,105.33,105.33,2
20110601|2011-03-23 00:30,23,105.25,105.25,105.03,105.03,8
20110601|2011-03-23 01:00,23,105.13,105.13,105.1,105.1,9
20110601|2011-03-23 01:30,23,105.23,105.3,105.2,105.3,8
20110601|2011-03-23 02:30,23,105.55,105.55,105.27,105.29,36
20110601|2011-03-23 03:00,23,105.33,105.7,105.33,105.64,77
20110601|2011-03-23 03:30,23,105.61,105.62,105.42,105.62,34
20110601|2011-03-23 04:00,23,105.66,105.8,105.6,105.76,50
20110601|2011-03-23 04:30,23,105.75,106,105.69,105.91,150
20110601|2011-03-23 05:00,23,105.85,106.08,105.78,106.03,47
20110601|2011-03-23 05:30,23,106.09,106.12,105.86,105.95,60
20110601|2011-03-23 06:00,23,105.97,106.11,105.89,105.91,43
20110601|2011-03-23 06:30,23,105.87,105.89,105.56,105.61,49
20110601|2011-03-23 07:00,23,105.64,106.08,105.6,105.99,96
20110601|2011-03-23 07:30,23,106.04,106.05,105.75,105.81,103
20110601|2011-03-23 08:00,23,105.74,105.97,105.5,105.94,321
20110601|2011-03-23 08:30,23,106,106.44,105.62,106.3,225
20110601|2011-03-23 09:00,23,106.34,106.38,105.91,106.05,381
20110601|2011-03-23 09:30,23,106.06,106.54,105.93,106.16,304
20110601|2011-03-23 10:00,23,106.24,106.34,105.75,105.98,123
20110601|2011-03-23 10:30,23,106.03,106.25,105.94,106.17,116
20110601|2011-03-23 11:00,23,106.19,106.47,106.1,106.47,94
20110601|2011-03-23 11:30,23,106.5,106.85,106.45,106.56,164
20110601|2011-03-23 12:00,23,106.5,106.5,106.24,106.26,272
20110601|2011-03-23 12:30,23,106.26,106.4,105.93,106.03,175
20110601|2011-03-23 13:00,23,106.06,106.3,105.64,106.23,244
20110601|2011-03-23 13:30,23,106.21,106.3,106.14,106.14,300
20110601|2011-03-23 14:00,23,106.16,106.27,106.03,106.09,100
20110601|2011-03-23 14:30,23,106.05,106.08,105.82,105.85,35
20110601|2011-03-23 20:00,24,105.9,105.9,105.9,105.9,1
20110601|2011-03-23 20:30,24,105.84,105.84,105.84,105.84,1
20110601|2011-03-23 21:30,24,105.72,105.72,105.72,105.72,1
20110601|2011-03-23 22:30,24,105.63,105.63,105.63,105.63,1
20110601|2011-03-24 00:30,24,105.87,105.87,105.87,105.87,1
20110601|2011-03-24 01:00,24,105.93,105.93,105.93,105.93,1
20110601|2011-03-24 02:00,24,106.11,106.11,106.03,106.03,4
20110601|2011-03-24 02:30,24,105.96,106.21,105.96,106.21,6
20110601|2011-03-24 03:00,24,106.36,106.66,106.36,106.47,31
20110601|2011-03-24 03:30,24,106.48,106.82,106.48,106.77,390
20110601|2011-03-24 04:00,24,106.75,106.95,106.75,106.8,184
20110601|2011-03-24 04:30,24,106.87,107.07,106.87,106.94,111
20110601|2011-03-24 05:00,24,106.96,106.99,106.93,106.94,8
20110601|2011-03-24 05:30,24,107.03,107.03,106.71,106.74,38
20110601|2011-03-24 06:00,24,106.83,106.97,106.78,106.97,42
20110601|2011-03-24 06:30,24,106.96,106.99,106.72,106.78,323
20110601|2011-03-24 07:00,24,106.8,106.84,106.43,106.56,143
20110601|2011-03-24 07:30,24,106.54,106.57,105.97,106.31,184
20110601|2011-03-24 08:00,24,106.21,106.53,106.14,106.25,145
20110601|2011-03-24 08:30,24,106.07,106.17,105.9,106.17,163
20110601|2011-03-24 09:00,24,106.22,106.7,106.22,106.7,140
20110601|2011-03-24 09:30,24,106.64,106.8,106.5,106.68,102
20110601|2011-03-24 10:00,24,106.52,106.88,106.52,106.58,118
20110601|2011-03-24 10:30,24,106.53,106.61,106.25,106.46,282
20110601|2011-03-24 11:00,24,106.5,106.63,106.33,106.59,464
20110601|2011-03-24 11:30,24,106.62,106.63,105.57,105.78,279
20110601|2011-03-24 12:00,24,105.76,105.93,105.63,105.85,76
20110601|2011-03-24 12:30,24,105.98,106.09,105.3,105.58,356
20110601|2011-03-24 13:00,24,105.6,106.2,105.47,106.11,269
20110601|2011-03-24 13:30,24,106.09,106.11,105.99,106.03,86
20110601|2011-03-24 14:00,24,105.96,105.96,105.48,105.48,31
20110601|2011-03-24 14:30,24,105.61,105.7,105.61,105.7,4
20110601|2011-03-24 15:30,24,105.9,105.95,105.9,105.95,11
20110601|2011-03-24 16:00,24,106,106,105.95,106,3
20110601|2011-03-24 16:30,24,106,106.1,106,106.1,9
20110601|2011-03-24 19:30,25,105.95,105.95,105.95,105.95,1
20110601|2011-03-24 20:00,25,105.95,105.95,105.95,105.95,4
20110601|2011-03-24 20:30,25,106.1,106.1,106.1,106.1,1
20110601|2011-03-24 21:30,25,106.07,106.07,106.07,106.07,4
20110601|2011-03-24 23:30,25,106.08,106.08,106.08,106.08,1
20110601|2011-03-25 00:30,25,105.89,105.89,105.89,105.89,1
20110601|2011-03-25 01:30,25,106.03,106.14,106.03,106.14,6
20110601|2011-03-25 02:00,25,106.09,106.21,106.04,106.16,18
20110601|2011-03-25 02:30,25,106.19,106.21,106.03,106.05,75
20110601|2011-03-25 03:00,25,106.06,106.06,105.86,105.97,13
20110601|2011-03-25 03:30,25,105.89,105.89,105.81,105.86,3
20110601|2011-03-25 04:00,25,105.87,106.14,105.87,106.1,85
20110601|2011-03-25 04:30,25,106.1,106.28,106.02,106.27,260
20110601|2011-03-25 05:00,25,106.3,106.34,106.24,106.31,27
20110601|2011-03-25 05:30,25,106.23,106.27,106.16,106.21,10
20110601|2011-03-25 06:00,25,106.24,106.35,106.24,106.35,4
20110601|2011-03-25 06:30,25,106.28,106.3,106.11,106.11,20
20110601|2011-03-25 07:00,25,106.11,106.24,106.06,106.16,207
20110601|2011-03-25 07:30,25,106.15,106.15,105.7,105.86,83
20110601|2011-03-25 08:00,25,105.83,105.96,105.53,105.6,102
20110601|2011-03-25 08:30,25,105.52,105.65,105.04,105.43,382
20110601|2011-03-25 09:00,25,105.35,105.79,105.3,105.76,159
20110601|2011-03-25 09:30,25,105.74,106.13,105.49,106.09,113
20110601|2011-03-25 10:00,25,106.1,106.4,105.84,105.84,178
20110601|2011-03-25 10:30,25,105.84,106.27,105.84,106.18,95
20110601|2011-03-25 11:00,25,106.24,106.43,105.88,105.89,160
20110601|2011-03-25 11:30,25,105.85,105.85,105.34,105.51,262
20110601|2011-03-25 12:00,25,105.51,105.69,105.34,105.69,336
20110601|2011-03-25 12:30,25,105.64,105.97,105.64,105.95,124
20110601|2011-03-25 13:00,25,105.93,106.05,105.6,105.96,175
20110601|2011-03-25 13:30,25,105.98,105.98,105.87,105.9,74
20110601|2011-03-25 14:00,25,105.9,106.19,105.9,106.19,41
20110601|2011-03-25 14:30,25,106.14,106.14,106.04,106.08,7
20110601|2011-03-25 15:00,25,106.05,106.11,106,106.11,8
20110601|2011-03-25 15:30,25,106.16,106.19,106.16,106.19,5
20110601|2011-03-27 21:30,28,105.91,105.91,105.91,105.91,1
20110601|2011-03-27 23:30,28,105.64,105.64,105.64,105.64,1
20110601|2011-03-28 00:00,28,105.65,105.65,105.65,105.65,1
20110601|2011-03-28 00:30,28,105.64,105.64,105.64,105.64,2
20110601|2011-03-28 01:00,28,105.68,105.68,105.6,105.6,2
20110601|2011-03-28 02:00,28,105.4,105.4,105.15,105.28,40
20110601|2011-03-28 02:30,28,105.3,105.35,105.3,105.35,27
20110601|2011-03-28 03:00,28,105.45,105.45,105.19,105.22,121
20110601|2011-03-28 03:30,28,105.43,105.43,105.41,105.41,4
20110601|2011-03-28 04:00,28,105.54,105.54,105.45,105.46,4
20110601|2011-03-28 04:30,28,105.41,105.53,105.41,105.49,70
20110601|2011-03-28 05:00,28,105.46,105.46,105.32,105.37,29
20110601|2011-03-28 05:30,28,105.44,105.46,105.44,105.46,3
20110601|2011-03-28 06:00,28,105.31,105.31,105.31,105.31,1
20110601|2011-03-28 06:30,28,105.22,105.22,104.86,104.86,22
20110601|2011-03-28 07:00,28,104.84,104.96,104.46,104.57,107
20110601|2011-03-28 07:30,28,104.46,104.7,104.34,104.7,181
20110601|2011-03-28 08:00,28,104.55,104.64,104.2,104.31,243
20110601|2011-03-28 08:30,28,104.35,104.77,104.28,104.68,190
20110601|2011-03-28 09:00,28,104.8,104.98,104.51,104.8,218
20110601|2011-03-28 09:30,28,104.83,105.4,104.83,105.16,266
20110601|2011-03-28 10:00,28,105.13,105.36,105.1,105.35,89
20110601|2011-03-28 10:30,28,105.27,105.32,105.11,105.32,187
20110601|2011-03-28 11:00,28,105.3,105.3,105.11,105.25,23
20110601|2011-03-28 11:30,28,105.19,105.19,104.96,105,109
20110601|2011-03-28 12:00,28,105.04,105.24,104.97,105.1,113
20110601|2011-03-28 12:30,28,105.13,105.43,105.13,105.36,80
20110601|2011-03-28 13:00,28,105.37,105.37,104.5,104.56,447
20110601|2011-03-28 13:30,28,104.59,104.63,104.39,104.46,74
20110601|2011-03-28 14:00,28,104.5,104.56,104.5,104.54,50
20110601|2011-03-28 14:30,28,104.44,104.45,104.3,104.31,25
20110601|2011-03-28 15:00,28,104.31,104.35,104.31,104.35,5
20110601|2011-03-28 15:30,28,104.35,104.35,104.35,104.35,2
20110601|2011-03-28 16:00,28,104.44,104.44,104.44,104.44,1
20110601|2011-03-28 20:00,29,104.41,104.41,104.34,104.34,6
20110601|2011-03-28 20:30,29,104.13,104.19,104.13,104.19,4
20110601|2011-03-28 21:00,29,104.17,104.17,103.99,103.99,5
20110601|2011-03-28 21:30,29,103.81,103.81,103.81,103.81,1
20110601|2011-03-28 23:30,29,104.09,104.28,104.09,104.28,2
20110601|2011-03-29 00:30,29,104.31,104.31,104.31,104.31,2
20110601|2011-03-29 02:00,29,104.38,104.4,104.38,104.4,6
20110601|2011-03-29 02:30,29,104.22,104.22,104.12,104.14,18
20110601|2011-03-29 03:00,29,103.9,104.04,103.86,104.03,104
20110601|2011-03-29 03:30,29,104.02,104.09,104,104.09,16
20110601|2011-03-29 04:00,29,104.03,104.03,103.89,104.01,22
20110601|2011-03-29 04:30,29,103.83,103.95,103.81,103.81,21
20110601|2011-03-29 05:00,29,103.7,103.87,103.68,103.87,46
20110601|2011-03-29 05:30,29,103.8,103.86,103.68,103.71,37
20110601|2011-03-29 06:00,29,103.66,103.66,103.24,103.47,84
20110601|2011-03-29 06:30,29,103.45,103.76,103.45,103.69,31
20110601|2011-03-29 07:00,29,103.8,103.85,103.64,103.85,75
20110601|2011-03-29 07:30,29,103.82,103.86,103.59,103.66,80
20110601|2011-03-29 08:00,29,103.7,104.45,103.57,104.34,468
20110601|2011-03-29 08:30,29,104.29,104.5,103.97,104.13,220
20110601|2011-03-29 09:00,29,103.96,104.78,103.94,104.72,259
20110601|2011-03-29 09:30,29,104.69,104.77,104.5,104.77,155
20110601|2011-03-29 10:00,29,104.79,105.26,104.77,105.26,179
20110601|2011-03-29 10:30,29,105.23,105.31,105,105.04,173
20110601|2011-03-29 11:00,29,104.95,105.08,104.85,104.88,75
20110601|2011-03-29 11:30,29,104.8,104.84,104.68,104.78,140
20110601|2011-03-29 12:00,29,104.82,105.18,104.82,105.09,77
20110601|2011-03-29 12:30,29,105.04,105.13,104.91,105.13,57
20110601|2011-03-29 13:00,29,105.14,105.5,105.08,105.29,342
20110601|2011-03-29 13:30,29,105.3,105.39,105.25,105.38,97
20110601|2011-03-29 14:00,29,105.37,105.38,105.26,105.26,30
20110601|2011-03-29 14:30,29,105.24,105.25,105.24,105.24,4
20110601|2011-03-29 15:00,29,105.25,105.25,105.25,105.25,3
20110601|2011-03-29 15:30,29,105.15,105.15,105.15,105.15,2
20110601|2011-03-29 20:00,30,104.97,105.01,104.93,105.01,7
20110601|2011-03-29 20:30,30,105.03,105.03,105.03,105.03,1
20110601|2011-03-29 21:00,30,104.8,104.8,104.8,104.8,3
20110601|2011-03-29 21:30,30,104.75,104.75,104.75,104.75,2
20110601|2011-03-29 22:00,30,104.73,104.73,104.73,104.73,1
20110601|2011-03-29 23:30,30,105.08,105.08,105.08,105.08,1
20110601|2011-03-30 00:00,30,105.08,105.08,105.08,105.08,1
20110601|2011-03-30 01:30,30,105.1,105.1,105.1,105.1,44
20110601|2011-03-30 02:00,30,105.11,105.3,105.1,105.14,248
20110601|2011-03-30 02:30,30,105.12,105.23,105.1,105.18,106
20110601|2011-03-30 03:00,30,105.27,105.27,105.17,105.26,19
20110601|2011-03-30 03:30,30,105.11,105.18,105.09,105.13,9
20110601|2011-03-30 04:00,30,105.05,105.05,104.89,104.89,4
20110601|2011-03-30 04:30,30,105.02,105.05,104.9,104.9,37
20110601|2011-03-30 05:00,30,104.9,104.91,104.77,104.84,68
20110601|2011-03-30 05:30,30,104.85,104.96,104.78,104.91,26
20110601|2011-03-30 06:00,30,105,105,104.83,104.9,12
20110601|2011-03-30 06:30,30,104.83,105.01,104.82,104.94,44
20110601|2011-03-30 07:00,30,104.89,105.11,104.77,105.11,198
20110601|2011-03-30 07:30,30,105.17,105.34,105.05,105.2,146
20110601|2011-03-30 08:00,30,105.2,105.24,104.85,104.9,139
20110601|2011-03-30 08:30,30,104.89,105.01,104.69,104.85,127
20110601|2011-03-30 09:00,30,104.81,104.82,104.5,104.5,267
20110601|2011-03-30 09:30,30,104.45,104.69,104.04,104.64,523
20110601|2011-03-30 10:00,30,104.69,105.08,104.53,104.91,230
20110601|2011-03-30 10:30,30,104.9,105.28,104.88,105.28,635
20110601|2011-03-30 11:00,30,105.27,105.65,105.23,105.27,323
20110601|2011-03-30 11:30,30,105.31,105.51,105.2,105.25,108
20110601|2011-03-30 12:00,30,105.18,105.18,104.97,105.06,31
20110601|2011-03-30 12:30,30,105.1,105.3,104.8,104.83,280
20110601|2011-03-30 13:00,30,104.91,105.12,104.67,104.83,227
20110601|2011-03-30 13:30,30,104.79,104.79,104.69,104.73,25
20110601|2011-03-30 14:00,30,104.73,104.82,104.73,104.8,42
20110601|2011-03-30 14:30,30,104.8,104.86,104.79,104.86,88
20110601|2011-03-30 21:30,31,105.22,105.25,105.2,105.25,3
20110601|2011-03-30 22:00,31,105.14,105.14,105.13,105.13,2
20110601|2011-03-30 23:30,31,105.26,105.26,105.26,105.26,2
20110601|2011-03-31 01:30,31,105.55,105.55,105.55,105.55,1
20110601|2011-03-31 02:00,31,105.59,105.73,105.59,105.73,4
20110601|2011-03-31 02:30,31,105.58,105.58,105.55,105.55,4
20110601|2011-03-31 03:00,31,105.55,105.56,105.39,105.56,50
20110601|2011-03-31 03:30,31,105.62,105.8,105.62,105.8,54
20110601|2011-03-31 04:00,31,106.03,106.05,105.87,105.87,25
20110601|2011-03-31 04:30,31,105.89,105.89,105.7,105.71,8
20110601|2011-03-31 05:00,31,105.75,105.91,105.66,105.66,42
20110601|2011-03-31 05:30,31,105.81,105.81,105.77,105.81,83
20110601|2011-03-31 06:00,31,105.78,106.01,105.78,105.95,66
20110601|2011-03-31 06:30,31,105.92,105.92,105.8,105.87,49
20110601|2011-03-31 07:00,31,105.89,105.89,105.59,105.8,73
20110601|2011-03-31 07:30,31,105.81,106.24,105.79,106.08,189
20110601|2011-03-31 08:00,31,106.13,107.25,106.1,106.76,478
20110601|2011-03-31 08:30,31,106.76,107.03,106.68,106.72,163
20110601|2011-03-31 09:00,31,106.8,106.93,106.66,106.77,248
20110601|2011-03-31 09:30,31,106.83,106.83,106.46,106.72,141
20110601|2011-03-31 10:00,31,106.7,106.7,106.13,106.51,221
20110601|2011-03-31 10:30,31,106.47,106.53,106.32,106.47,96
20110601|2011-03-31 11:00,31,106.5,106.95,106.48,106.88,169
20110601|2011-03-31 11:30,31,106.83,106.88,106.61,106.69,101
20110601|2011-03-31 12:00,31,106.74,106.93,106.74,106.84,153
20110601|2011-03-31 12:30,31,106.84,107.01,106.74,107,92
20110601|2011-03-31 13:00,31,107,107.35,106.76,107.17,580
20110601|2011-03-31 13:30,31,107.16,107.18,107.05,107.09,154
20110601|2011-03-31 14:00,31,107.15,107.3,107.11,107.26,116
20110601|2011-03-31 14:30,31,107.27,107.27,107.1,107.16,28
20110601|2011-03-31 15:00,31,107.14,107.19,107.1,107.1,11
20110601|2011-03-31 15:30,31,107.1,107.1,107.08,107.08,51
20110601|2011-03-31 19:00,1,107.45,107.92,107.45,107.92,11
20110601|2011-03-31 20:30,1,107.61,107.61,107.61,107.61,1
20110601|2011-03-31 21:00,1,107.6,107.6,107.6,107.6,1
20110601|2011-03-31 22:00,1,107.58,107.59,107.58,107.59,25
20110601|2011-03-31 22:30,1,107.66,107.74,107.65,107.7,22
20110601|2011-03-31 23:00,1,107.71,107.71,107.71,107.71,2
20110601|2011-03-31 23:30,1,107.58,107.58,107.58,107.58,4
20110601|2011-04-01 01:30,1,107.48,107.83,107.48,107.83,22
20110601|2011-04-01 02:00,1,107.82,107.82,107.67,107.7,19
20110601|2011-04-01 02:30,1,107.77,107.77,107.67,107.67,4
20110601|2011-04-01 03:00,1,107.81,107.89,107.77,107.77,40
20110601|2011-04-01 03:30,1,107.85,107.85,107.6,107.65,83
20110601|2011-04-01 04:00,1,107.68,107.72,107.53,107.64,59
20110601|2011-04-01 04:30,1,107.57,107.58,107.47,107.5,23
20110601|2011-04-01 05:00,1,107.47,107.64,107.33,107.6,79
20110601|2011-04-01 05:30,1,107.6,107.8,107.5,107.76,85
20110601|2011-04-01 06:00,1,107.73,107.73,107.73,107.73,1
20110601|2011-04-01 06:30,1,107.75,107.84,107.65,107.7,26
20110601|2011-04-01 07:00,1,107.74,107.9,107.67,107.89,184
20110601|2011-04-01 07:30,1,107.93,108.32,107.79,108.27,253
20110601|2011-04-01 08:00,1,108.31,108.31,106.92,107.45,455
20110601|2011-04-01 08:30,1,107.5,107.63,106.86,107.12,221
20110601|2011-04-01 09:00,1,107.1,107.59,107.1,107.52,137
20110601|2011-04-01 09:30,1,107.59,107.67,107.38,107.62,93
20110601|2011-04-01 10:00,1,107.6,108.29,107.57,108.27,265
20110601|2011-04-01 10:30,1,108.2,108.44,108.07,108.21,127
20110601|2011-04-01 11:00,1,108.22,108.24,107.87,107.87,66
20110601|2011-04-01 11:30,1,107.9,108.1,107.78,108.1,198
20110601|2011-04-01 12:00,1,108.14,108.28,107.97,108.13,138
20110601|2011-04-01 12:30,1,108.06,108.14,107.88,108.12,110
20110601|2011-04-01 13:00,1,108.13,108.59,108,108.55,679
20110601|2011-04-01 13:30,1,108.56,108.57,108.48,108.48,72
20110601|2011-04-01 14:00,1,108.55,108.71,108.55,108.68,20
20110601|2011-04-01 14:30,1,108.65,108.69,108.6,108.6,27
20110601|2011-04-01 15:00,1,108.66,108.66,108.66,108.66,1
20110601|2011-04-01 15:30,1,108.72,108.95,108.72,108.93,11
20110601|2011-04-01 16:00,1,108.8,108.8,108.8,108.8,1
20110601|2011-04-01 16:30,1,108.93,108.94,108.8,108.8,3
20110601|2011-04-03 17:00,3,108.8,109,108.8,109,2
20110601|2011-04-03 20:00,4,109.13,109.18,109.13,109.18,2
20110601|2011-04-03 21:30,4,109.13,109.15,109.11,109.15,3
20110601|2011-04-03 22:00,4,109.14,109.14,109.13,109.13,3
20110601|2011-04-03 22:30,4,109,109,109,109,1
20110601|2011-04-03 23:30,4,108.82,108.82,108.76,108.82,4
20110601|2011-04-04 00:30,4,108.8,108.8,108.8,108.8,2
20110601|2011-04-04 01:00,4,108.9,109,108.9,108.99,4
20110601|2011-04-04 01:30,4,109.04,109.18,109.02,109.18,5
20110601|2011-04-04 02:00,4,109.16,109.19,108.91,109.11,35
20110601|2011-04-04 02:30,4,109.09,109.12,109,109,29
20110601|2011-04-04 03:00,4,109.06,109.34,109.06,109.33,140
20110601|2011-04-04 03:30,4,109.28,109.34,109.18,109.28,60
20110601|2011-04-04 04:00,4,109.2,109.24,108.9,108.9,82
20110601|2011-04-04 04:30,4,109.02,109.07,108.85,108.87,77
20110601|2011-04-04 05:00,4,108.9,108.92,108.77,108.77,26
20110601|2011-04-04 05:30,4,108.91,109.04,108.84,108.88,78
20110601|2011-04-04 06:00,4,109.04,109.07,108.85,108.95,38
20110601|2011-04-04 06:30,4,108.92,108.92,108.8,108.82,36
20110601|2011-04-04 07:00,4,108.75,108.93,108.65,108.75,159
20110601|2011-04-04 07:30,4,108.75,108.81,108.45,108.81,292
20110601|2011-04-04 08:00,4,108.71,108.72,108.17,108.47,495
20110601|2011-04-04 08:30,4,108.47,108.76,108.35,108.4,179
20110601|2011-04-04 09:00,4,108.44,108.72,108.2,108.7,223
20110601|2011-04-04 09:30,4,108.75,108.89,108.4,108.7,257
20110601|2011-04-04 10:00,4,108.63,108.85,108.43,108.63,161
20110601|2011-04-04 10:30,4,108.68,108.99,108.57,108.82,224
20110601|2011-04-04 11:00,4,108.69,108.69,108.54,108.55,87
20110601|2011-04-04 11:30,4,108.55,108.84,108.47,108.77,37
20110601|2011-04-04 12:00,4,108.87,108.92,108.68,108.68,55
20110601|2011-04-04 12:30,4,108.65,108.74,108.53,108.67,150
20110601|2011-04-04 13:00,4,108.67,109.16,108.57,109.16,520
20110601|2011-04-04 13:30,4,109.16,109.16,109.02,109.07,153
20110601|2011-04-04 14:00,4,109.05,109.08,108.92,108.94,46
20110601|2011-04-04 14:30,4,108.83,108.86,108.81,108.84,14
20110601|2011-04-04 15:00,4,108.88,108.88,108.83,108.84,8
20110601|2011-04-04 15:30,4,108.86,108.91,108.86,108.91,6
20110601|2011-04-04 19:00,5,108.69,108.76,108.69,108.76,6
20110601|2011-04-04 21:30,5,108.8,108.8,108.8,108.8,2
20110601|2011-04-05 01:00,5,108.81,108.81,108.81,108.81,3
20110601|2011-04-05 01:30,5,108.7,108.7,108.59,108.59,12
20110601|2011-04-05 02:00,5,108.67,108.75,108.67,108.75,16
20110601|2011-04-05 02:30,5,108.7,108.7,108.57,108.64,53
20110601|2011-04-05 03:00,5,108.66,108.76,108.5,108.66,59
20110601|2011-04-05 03:30,5,108.64,108.64,108.34,108.41,95
20110601|2011-04-05 04:00,5,108.44,108.65,108.44,108.58,117
20110601|2011-04-05 04:30,5,108.63,108.76,108.27,108.27,136
20110601|2011-04-05 05:00,5,108.22,108.4,108.08,108.37,135
20110601|2011-04-05 05:30,5,108.34,108.5,108.33,108.37,64
20110601|2011-04-05 06:00,5,108.41,108.52,108.34,108.39,12
20110601|2011-04-05 06:30,5,108.34,108.6,108.34,108.52,46
20110601|2011-04-05 07:00,5,108.51,108.85,108.5,108.85,69
20110601|2011-04-05 07:30,5,108.83,109,108.56,108.69,174
20110601|2011-04-05 08:00,5,108.67,108.87,108.53,108.55,217
20110601|2011-04-05 08:30,5,108.59,108.83,108.41,108.57,275
20110601|2011-04-05 09:00,5,108.5,108.79,108.34,108.74,216
20110601|2011-04-05 09:30,5,108.7,108.88,108.68,108.73,93
20110601|2011-04-05 10:00,5,108.73,109.2,108.73,109.2,463
20110601|2011-04-05 10:30,5,109.18,109.2,108.91,109.02,247
20110601|2011-04-05 11:00,5,109.01,109.01,108.72,108.85,147
20110601|2011-04-05 11:30,5,108.86,108.99,108.55,108.6,64
20110601|2011-04-05 12:00,5,108.58,108.76,108.44,108.57,166
20110601|2011-04-05 12:30,5,108.48,108.62,108.41,108.56,118
20110601|2011-04-05 13:00,5,108.62,109.16,108.62,108.95,176
20110601|2011-04-05 13:30,5,108.95,108.97,108.75,108.76,24
20110601|2011-04-05 14:00,5,108.73,108.73,108.37,108.56,88
20110601|2011-04-05 14:30,5,108.55,108.57,108.48,108.55,31
20110601|2011-04-05 15:00,5,108.57,108.57,108.53,108.53,6
20110601|2011-04-05 15:30,5,108.55,108.6,108.5,108.5,61
20110601|2011-04-05 16:00,5,108.5,108.52,108.5,108.52,32
20110601|2011-04-05 20:30,6,108.63,108.69,108.58,108.69,5
20110601|2011-04-05 21:00,6,108.67,108.67,108.65,108.65,2
20110601|2011-04-05 22:00,6,108.77,108.77,108.77,108.77,2
20110601|2011-04-05 22:30,6,108.69,108.69,108.69,108.69,1
20110601|2011-04-06 00:30,6,108.82,108.82,108.82,108.82,1
20110601|2011-04-06 01:30,6,108.84,108.91,108.84,108.91,17
20110601|2011-04-06 02:00,6,108.85,108.99,108.84,108.99,7
20110601|2011-04-06 02:30,6,109,109.12,109,109.08,6
20110601|2011-04-06 03:00,6,109.07,109.14,109.07,109.08,25
20110601|2011-04-06 03:30,6,109.16,109.19,109.12,109.15,228
20110601|2011-04-06 04:00,6,109.12,109.32,109.01,109.21,136
20110601|2011-04-06 04:30,6,109.15,109.18,108.97,108.99,46
20110601|2011-04-06 05:00,6,108.98,109.07,108.73,108.75,126
20110601|2011-04-06 05:30,6,108.75,108.85,108.61,108.82,187
20110601|2011-04-06 06:00,6,108.85,108.97,108.77,108.82,92
20110601|2011-04-06 06:30,6,108.85,108.95,108.76,108.95,62
20110601|2011-04-06 07:00,6,108.91,109.24,108.91,109.04,188
20110601|2011-04-06 07:30,6,109.07,109.19,109.02,109.18,42
20110601|2011-04-06 08:00,6,109.11,109.25,109.03,109.24,211
20110601|2011-04-06 08:30,6,109.27,109.81,109.08,109.57,403
20110601|2011-04-06 09:00,6,109.57,109.63,109.15,109.22,279
20110601|2011-04-06 09:30,6,109.22,109.47,108.79,109.14,1181
20110601|2011-04-06 10:00,6,109.14,109.46,109.02,109.46,272
20110601|2011-04-06 10:30,6,109.47,109.52,109.22,109.4,282
20110601|2011-04-06 11:00,6,109.38,109.38,108.89,108.95,148
20110601|2011-04-06 11:30,6,108.9,109.13,108.86,108.89,114
20110601|2011-04-06 12:00,6,108.89,108.96,108.56,108.82,255
20110601|2011-04-06 12:30,6,108.81,109.08,108.73,109.05,112
20110601|2011-04-06 13:00,6,109.08,109.53,109.03,109.45,339
20110601|2011-04-06 13:30,6,109.47,109.47,109.3,109.3,45
20110601|2011-04-06 14:00,6,109.29,109.34,109.24,109.24,16
20110601|2011-04-06 14:30,6,109.22,109.34,109.21,109.23,9
20110601|2011-04-06 15:00,6,109.28,109.28,109.28,109.28,1
20110601|2011-04-06 20:30,7,109.17,109.17,109.07,109.07,3
20110601|2011-04-06 21:00,7,109,109.03,109,109.03,3
20110601|2011-04-06 21:30,7,109.09,109.09,109.09,109.09,5
20110601|2011-04-06 23:30,7,108.98,108.98,108.98,108.98,1
20110601|2011-04-07 00:30,7,109.01,109.08,109.01,109.08,4
20110601|2011-04-07 01:00,7,109.2,109.2,109.2,109.2,25
20110601|2011-04-07 01:30,7,109.17,109.17,109.1,109.1,15
20110601|2011-04-07 02:00,7,109.21,109.29,109.21,109.24,14
20110601|2011-04-07 02:30,7,109.27,109.39,109.23,109.39,20
20110601|2011-04-07 03:00,7,109.33,109.73,109.33,109.71,158
20110601|2011-04-07 03:30,7,109.67,109.71,109.54,109.66,38
20110601|2011-04-07 04:00,7,109.66,109.76,109.55,109.58,56
20110601|2011-04-07 04:30,7,109.6,109.6,109.38,109.49,67
20110601|2011-04-07 05:00,7,109.45,109.47,109.37,109.41,50
20110601|2011-04-07 05:30,7,109.41,109.59,109.36,109.56,35
20110601|2011-04-07 06:00,7,109.5,109.51,109.44,109.46,11
20110601|2011-04-07 06:30,7,109.58,109.62,109.32,109.41,130
20110601|2011-04-07 07:00,7,109.48,109.6,109.35,109.43,131
20110601|2011-04-07 07:30,7,109.43,110.01,109.43,109.77,192
20110601|2011-04-07 08:00,7,109.78,109.98,109.36,109.52,276
20110601|2011-04-07 08:30,7,109.48,109.87,109.48,109.77,166
20110601|2011-04-07 09:00,7,109.69,109.77,109.37,109.71,204
20110601|2011-04-07 09:30,7,109.61,109.67,109.02,109.56,438
20110601|2011-04-07 10:00,7,109.55,110.02,109.48,109.97,374
20110601|2011-04-07 10:30,7,110,110.12,109.59,109.86,522
20110601|2011-04-07 11:00,7,109.82,109.98,109.81,109.87,237
20110601|2011-04-07 11:30,7,109.89,110.53,109.88,110.44,414
20110601|2011-04-07 12:00,7,110.48,110.96,110.42,110.9,499
20110601|2011-04-07 12:30,7,110.83,111.03,110.67,110.67,278
20110601|2011-04-07 13:00,7,110.68,110.91,110.42,110.85,389
20110601|2011-04-07 13:30,7,110.84,110.88,110.81,110.87,82
20110601|2011-04-07 14:00,7,110.8,110.81,110.78,110.79,29
20110601|2011-04-07 14:30,7,110.77,110.77,110.7,110.71,17
20110601|2011-04-07 15:00,7,110.71,110.81,110.71,110.81,10
20110601|2011-04-07 15:30,7,110.79,110.79,110.79,110.79,1
20110601|2011-04-07 16:00,7,110.83,110.83,110.83,110.83,3
20110601|2011-04-07 20:00,8,111,111.1,111,111.1,21
20110601|2011-04-07 20:30,8,111.12,111.52,111.12,111.35,4
20110601|2011-04-07 21:00,8,111.4,111.4,111.38,111.38,80
20110601|2011-04-07 21:30,8,111.48,111.48,111.48,111.48,1
20110601|2011-04-07 22:00,8,111.52,111.52,111.51,111.51,2
20110601|2011-04-07 22:30,8,111.53,111.68,111.53,111.63,6
20110601|2011-04-07 23:00,8,111.62,111.64,111.62,111.62,5
20110601|2011-04-07 23:30,8,111.61,111.66,111.61,111.66,11
20110601|2011-04-08 00:30,8,111.82,111.82,111.82,111.82,1
20110601|2011-04-08 01:00,8,111.97,111.97,111.97,111.97,1
20110601|2011-04-08 01:30,8,111.91,111.97,111.89,111.97,17
20110601|2011-04-08 02:00,8,111.9,111.9,111.71,111.71,21
20110601|2011-04-08 02:30,8,111.8,112.05,111.77,112,101
20110601|2011-04-08 03:00,8,112.01,112.2,111.97,111.97,148
20110601|2011-04-08 03:30,8,112.03,112.06,111.83,111.97,70
20110601|2011-04-08 04:00,8,112.04,112.15,112.04,112.15,20
20110601|2011-04-08 04:30,8,112.12,112.18,112.02,112.03,96
20110601|2011-04-08 05:00,8,112.04,112.2,111.95,112.15,70
20110601|2011-04-08 05:30,8,112.14,112.46,112.09,112.39,101
20110601|2011-04-08 06:00,8,112.35,112.39,112.22,112.28,81
20110601|2011-04-08 06:30,8,112.2,112.29,112.2,112.22,23
20110601|2011-04-08 07:00,8,112.2,112.28,112.01,112.04,114
20110601|2011-04-08 07:30,8,112.08,112.16,111.98,112.06,82
20110601|2011-04-08 08:00,8,112.08,112.08,111.75,111.85,324
20110601|2011-04-08 08:30,8,111.84,111.94,111.56,111.85,396
20110601|2011-04-08 09:00,8,111.87,111.99,111.69,111.83,209
20110601|2011-04-08 09:30,8,111.79,112.28,111.77,112.24,361
20110601|2011-04-08 10:00,8,112.19,112.43,112.03,112.36,574
20110601|2011-04-08 10:30,8,112.25,112.4,112.17,112.18,476
20110601|2011-04-08 11:00,8,112.2,112.6,112.09,112.33,543
20110601|2011-04-08 11:30,8,112.35,112.76,112.29,112.69,215
20110601|2011-04-08 12:00,8,112.72,113.1,112.66,113.05,561
20110601|2011-04-08 12:30,8,113.05,113.11,112.81,112.88,220
20110601|2011-04-08 13:00,8,112.8,113.41,112.8,113.34,762
20110601|2011-04-08 13:30,8,113.31,113.35,113.09,113.09,203
20110601|2011-04-08 14:00,8,113.06,113.49,113.04,113.48,88
20110601|2011-04-08 14:30,8,113.49,113.75,113.44,113.68,126
20110601|2011-04-08 15:00,8,113.71,113.73,113.71,113.73,5
20110601|2011-04-08 15:30,8,113.73,113.73,113.72,113.72,2
20110601|2011-04-08 16:00,8,113.67,113.67,113.66,113.66,26
20110601|2011-04-08 16:30,8,113.77,113.87,113.77,113.87,2
20110601|2011-04-10 17:30,10,113.8,113.8,113.8,113.8,3
20110601|2011-04-10 20:00,11,113.44,113.44,113.15,113.19,24
20110601|2011-04-10 20:30,11,113,113.05,112.97,113.05,6
20110601|2011-04-10 21:00,11,113.12,113.15,113,113,13
20110601|2011-04-10 21:30,11,113.23,113.33,113.23,113.31,3
20110601|2011-04-10 22:00,11,113.36,113.36,113.36,113.36,2
20110601|2011-04-10 22:30,11,113.3,113.32,113.25,113.32,35
20110601|2011-04-10 23:30,11,113.37,113.38,113.28,113.28,3
20110601|2011-04-11 00:00,11,113.53,113.54,113.53,113.54,3
20110601|2011-04-11 00:30,11,113.62,113.62,113.62,113.62,11
20110601|2011-04-11 01:00,11,113.35,113.35,113.2,113.2,99
20110601|2011-04-11 01:30,11,113.2,113.42,113.2,113.42,92
20110601|2011-04-11 02:00,11,113.4,113.4,113.06,113.26,107
20110601|2011-04-11 02:30,11,113.12,113.12,112.92,112.99,95
20110601|2011-04-11 03:00,11,113.05,113.13,112.87,112.87,63
20110601|2011-04-11 03:30,11,112.87,113.14,112.79,113.14,216
20110601|2011-04-11 04:00,11,113.11,113.11,112.96,113.05,21
20110601|2011-04-11 04:30,11,113,113.03,112.58,112.63,108
20110601|2011-04-11 05:00,11,112.55,112.55,112.11,112.25,218
20110601|2011-04-11 05:30,11,112.37,112.64,112.34,112.59,115
20110601|2011-04-11 06:00,11,112.6,112.6,112.2,112.21,286
20110601|2011-04-11 06:30,11,112.26,112.5,112.15,112.35,412
20110601|2011-04-11 07:00,11,112.37,112.41,112.2,112.25,129
20110601|2011-04-11 07:30,11,112.2,112.91,112.14,112.81,328
20110601|2011-04-11 08:00,11,112.79,112.91,112.66,112.74,242
20110601|2011-04-11 08:30,11,112.79,112.98,112.52,112.62,414
20110601|2011-04-11 09:00,11,112.58,112.79,112.37,112.46,375
20110601|2011-04-11 09:30,11,112.37,112.87,112.3,112.8,336
20110601|2011-04-11 10:00,11,112.85,112.87,112.07,112.23,423
20110601|2011-04-11 10:30,11,112.21,112.26,111.6,111.72,446
20110601|2011-04-11 11:00,11,111.74,111.77,111.13,111.47,734
20110601|2011-04-11 11:30,11,111.39,111.56,111.19,111.37,137
20110601|2011-04-11 12:00,11,111.35,111.35,110.17,110.75,584
20110601|2011-04-11 12:30,11,110.8,111.14,110.61,111.04,267
20110601|2011-04-11 13:00,11,111.01,111.03,110.4,110.6,883
20110601|2011-04-11 13:30,11,110.6,110.61,109.87,110.04,386
20110601|2011-04-11 14:00,11,110.07,110.08,109.98,109.98,41
20110601|2011-04-11 14:30,11,109.95,109.99,109.7,109.75,68
20110601|2011-04-11 15:00,11,109.7,109.7,109.56,109.6,54
20110601|2011-04-11 15:30,11,109.6,109.6,109.4,109.47,34
20110601|2011-04-11 16:00,11,109.4,109.43,109.4,109.43,2
20110601|2011-04-11 19:00,12,109.39,109.39,108.83,108.93,6
20110601|2011-04-11 19:30,12,108.74,109.01,108.74,109.01,7
20110601|2011-04-11 20:00,12,108.95,109.05,108.83,109.05,15
20110601|2011-04-11 20:30,12,109.13,109.13,109.13,109.13,3
20110601|2011-04-11 21:00,12,109.25,109.25,109.24,109.24,3
20110601|2011-04-11 21:30,12,108.95,108.95,108.87,108.87,12
20110601|2011-04-11 22:00,12,108.76,108.76,108.48,108.63,22
20110601|2011-04-11 22:30,12,108.61,108.85,108.59,108.79,40
20110601|2011-04-11 23:00,12,108.8,108.8,108.8,108.8,10
20110601|2011-04-11 23:30,12,109.05,109.07,109,109.07,5
20110601|2011-04-12 00:00,12,109,109,109,109,23
20110601|2011-04-12 00:30,12,109.02,109.17,109.02,109.17,4
20110601|2011-04-12 01:00,12,109.1,109.16,109.1,109.16,3
20110601|2011-04-12 01:30,12,109.25,109.3,109.24,109.25,48
20110601|2011-04-12 02:00,12,109.34,109.94,109.3,109.84,454
20110601|2011-04-12 02:30,12,109.86,110.14,109.81,109.86,181
20110601|2011-04-12 03:00,12,109.97,110.28,109.97,110.28,71
20110601|2011-04-12 03:30,12,110.27,110.56,110.2,110.2,283
20110601|2011-04-12 04:00,12,110.2,110.5,110.2,110.38,105
20110601|2011-04-12 04:30,12,110.35,110.84,110.3,110.76,293
20110601|2011-04-12 05:00,12,110.74,110.84,110.48,110.64,98
20110601|2011-04-12 05:30,12,110.63,110.63,110.15,110.19,82
20110601|2011-04-12 06:00,12,110.2,110.33,109.9,109.92,88
20110601|2011-04-12 06:30,12,109.91,110.27,109.76,110.22,307
20110601|2011-04-12 07:00,12,110.26,110.26,109.85,110.2,456
20110601|2011-04-12 07:30,12,110.21,110.39,109.81,109.88,635
20110601|2011-04-12 08:00,12,109.89,109.96,108.52,108.82,1865
20110601|2011-04-12 08:30,12,108.83,108.84,107.43,107.7,1674
20110601|2011-04-12 09:00,12,107.71,107.8,106.7,107.29,1367
20110601|2011-04-12 09:30,12,107.31,107.34,106.25,106.37,1201
20110601|2011-04-12 10:00,12,106.37,107.04,106.37,106.88,685
20110601|2011-04-12 10:30,12,106.88,107.3,106.71,106.74,595
20110601|2011-04-12 11:00,12,106.77,106.86,106.52,106.6,513
20110601|2011-04-12 11:30,12,106.63,107.16,106.15,106.99,623
20110601|2011-04-12 12:00,12,106.98,107.01,106.55,106.69,279
20110601|2011-04-12 12:30,12,106.68,107.19,106.66,106.7,527
20110601|2011-04-12 13:00,12,106.72,107.21,106.3,106.93,980
20110601|2011-04-12 13:30,12,106.9,106.93,106.58,106.81,213
20110601|2011-04-12 14:00,12,106.74,106.74,106.59,106.59,40
20110601|2011-04-12 14:30,12,106.4,106.59,106.27,106.44,68
20110601|2011-04-12 15:00,12,106.42,106.7,106.42,106.7,135
20110601|2011-04-12 15:30,12,106.86,106.99,106.79,106.99,20
20110601|2011-04-12 16:00,12,106.75,106.77,106.75,106.77,8
20110601|2011-04-12 19:30,13,106.6,106.6,106.6,106.6,1
20110601|2011-04-12 20:00,13,106.69,106.69,106.69,106.69,1
20110601|2011-04-12 20:30,13,106.59,106.59,106.59,106.59,3
20110601|2011-04-12 21:00,13,106.72,106.91,106.71,106.91,3
20110601|2011-04-12 21:30,13,107.1,107.1,106.9,106.9,19
20110601|2011-04-12 22:00,13,106.8,106.8,106.74,106.79,15
20110601|2011-04-12 22:30,13,106.96,106.96,106.9,106.9,6
20110601|2011-04-12 23:00,13,107.02,107.02,107.02,107.02,1
20110601|2011-04-13 00:00,13,107.23,107.3,107.16,107.3,31
20110601|2011-04-13 00:30,13,107.4,107.56,107.31,107.31,18
20110601|2011-04-13 01:00,13,107.21,107.65,107.21,107.59,29
20110601|2011-04-13 01:30,13,107.63,107.63,107.46,107.54,60
20110601|2011-04-13 02:00,13,107.53,107.62,107.44,107.53,49
20110601|2011-04-13 02:30,13,107.51,107.55,106.79,106.79,207
20110601|2011-04-13 03:00,13,106.79,106.82,106.16,106.81,528
20110601|2011-04-13 03:30,13,106.76,107.14,106.73,106.98,306
20110601|2011-04-13 04:00,13,106.92,107.27,106.91,107.24,192
20110601|2011-04-13 04:30,13,107.22,107.35,107.09,107.35,103
20110601|2011-04-13 05:00,13,107.26,107.32,107.02,107.05,177
20110601|2011-04-13 05:30,13,107.2,107.3,107.04,107.14,124
20110601|2011-04-13 06:00,13,107.21,107.47,107.09,107.45,108
20110601|2011-04-13 06:30,13,107.43,107.66,107.37,107.41,242
20110601|2011-04-13 07:00,13,107.41,107.6,107.05,107.15,244
20110601|2011-04-13 07:30,13,107.14,107.9,107.1,107.87,380
20110601|2011-04-13 08:00,13,107.86,107.92,107.43,107.47,599
20110601|2011-04-13 08:30,13,107.44,107.65,107.16,107.16,569
20110601|2011-04-13 09:00,13,107.21,107.44,107.02,107.23,508
20110601|2011-04-13 09:30,13,107.48,108.12,107.06,107.93,1400
20110601|2011-04-13 10:00,13,107.94,107.99,107.24,107.52,842
20110601|2011-04-13 10:30,13,107.54,107.89,107.35,107.35,446
20110601|2011-04-13 11:00,13,107.38,107.57,107.27,107.4,342
20110601|2011-04-13 11:30,13,107.32,107.32,105.98,106.49,1516
20110601|2011-04-13 12:00,13,106.49,106.74,106.34,106.52,528
20110601|2011-04-13 12:30,13,106.5,107.29,106.46,107.21,752
20110601|2011-04-13 13:00,13,107.19,107.9,106.86,107.7,1397
20110601|2011-04-13 13:30,13,107.65,107.76,107.57,107.75,120
20110601|2011-04-13 14:00,13,107.72,107.82,107.62,107.62,94
20110601|2011-04-13 14:30,13,107.65,107.67,107.51,107.67,31
20110601|2011-04-13 15:00,13,107.66,107.82,107.63,107.82,22
20110601|2011-04-13 15:30,13,107.87,107.93,107.82,107.88,19
20110601|2011-04-13 16:00,13,107.95,107.98,107.95,107.98,6
20110601|2011-04-13 19:00,14,107.87,107.9,107.87,107.9,12
20110601|2011-04-13 20:00,14,107.77,107.91,107.68,107.91,8
20110601|2011-04-13 20:30,14,107.98,108.04,107.67,107.69,72
20110601|2011-04-13 21:30,14,107.95,107.98,107.95,107.98,3
20110601|2011-04-13 22:30,14,108.01,108.01,107.8,107.8,26
20110601|2011-04-13 23:00,14,107.72,107.72,107.67,107.67,5
20110601|2011-04-13 23:30,14,107.7,107.82,107.69,107.81,43
20110601|2011-04-14 00:00,14,107.79,108.07,107.79,108.07,24
20110601|2011-04-14 00:30,14,108.12,108.12,108.05,108.06,5
20110601|2011-04-14 01:00,14,107.99,108.02,107.86,108.02,29
20110601|2011-04-14 01:30,14,108.12,108.17,107.69,107.69,52
20110601|2011-04-14 02:00,14,107.66,107.84,107.45,107.83,157
20110601|2011-04-14 02:30,14,107.89,107.9,107.69,107.89,107
20110601|2011-04-14 03:00,14,107.9,108.02,107.83,107.98,143
20110601|2011-04-14 03:30,14,108.02,108.02,107.8,107.88,84
20110601|2011-04-14 04:00,14,107.87,107.87,107.39,107.49,474
20110601|2011-04-14 04:30,14,107.53,107.63,107.27,107.29,345
20110601|2011-04-14 05:00,14,107.26,107.5,107.1,107.39,190
20110601|2011-04-14 05:30,14,107.34,107.4,106.8,106.87,553
20110601|2011-04-14 06:00,14,106.83,107.2,106.73,107.09,292
20110601|2011-04-14 06:30,14,107.11,107.28,107,107.22,200
20110601|2011-04-14 07:00,14,107.18,107.37,106.5,106.63,734
20110601|2011-04-14 07:30,14,106.63,106.82,106.43,106.73,793
20110601|2011-04-14 08:00,14,106.69,107.73,106.61,107.51,2112
20110601|2011-04-14 08:30,14,107.53,108.58,107.3,108.56,2237
20110601|2011-04-14 09:00,14,108.56,108.66,108.22,108.35,1020
20110601|2011-04-14 09:30,14,108.39,108.79,108.33,108.51,874
20110601|2011-04-14 10:00,14,108.5,108.5,107.94,108.3,1076
20110601|2011-04-14 10:30,14,108.33,108.51,108.06,108.5,573
20110601|2011-04-14 11:00,14,108.5,109.12,108.33,109.05,1702
20110601|2011-04-14 11:30,14,109.05,109.13,108.62,108.83,576
20110601|2011-04-14 12:00,14,108.81,108.9,108.27,108.42,634
20110601|2011-04-14 12:30,14,108.41,108.61,108.26,108.56,354
20110601|2011-04-14 13:00,14,108.56,108.85,108.4,108.77,785
20110601|2011-04-14 13:30,14,108.76,109.04,108.76,108.81,515
20110601|2011-04-14 14:00,14,108.86,109.09,108.85,108.98,216
20110601|2011-04-14 14:30,14,108.93,109.07,108.92,108.95,67
20110601|2011-04-14 15:00,14,108.95,108.99,108.86,108.94,90
20110601|2011-04-14 15:30,14,108.95,109.03,108.95,109.01,38
20110601|2011-04-14 16:00,14,109.03,109.03,109.01,109.01,2
20110601|2011-04-14 19:00,15,109.24,109.24,109.24,109.24,6
20110601|2011-04-14 19:30,15,109.24,109.24,109.19,109.19,65
20110601|2011-04-14 20:00,15,109.22,109.22,109.1,109.12,39
20110601|2011-04-14 20:30,15,109.13,109.16,109.13,109.16,15
20110601|2011-04-14 21:00,15,109.18,109.18,109.02,109.02,25
20110601|2011-04-14 21:30,15,109,109,108.87,108.87,44
20110601|2011-04-14 22:00,15,108.76,108.76,108.74,108.74,7
20110601|2011-04-14 22:30,15,108.76,108.97,108.76,108.97,8
20110601|2011-04-14 23:00,15,108.93,108.93,108.73,108.74,40
20110601|2011-04-14 23:30,15,108.76,108.82,108.75,108.82,6
20110601|2011-04-15 00:00,15,108.87,108.87,108.86,108.86,2
20110601|2011-04-15 00:30,15,108.84,109.08,108.79,108.82,57
20110601|2011-04-15 01:00,15,108.86,109.03,108.84,109.03,6
20110601|2011-04-15 01:30,15,108.92,108.95,108.72,108.83,19
20110601|2011-04-15 02:00,15,108.93,109.13,108.75,108.75,91
20110601|2011-04-15 02:30,15,108.74,108.75,108.3,108.35,346
20110601|2011-04-15 03:00,15,108.35,108.61,108.25,108.43,287
20110601|2011-04-15 03:30,15,108.3,108.5,108.21,108.45,156
20110601|2011-04-15 04:00,15,108.46,108.46,108.01,108.19,400
20110601|2011-04-15 04:30,15,108.18,108.34,108.17,108.18,187
20110601|2011-04-15 05:00,15,108.17,108.62,108.16,108.57,118
20110601|2011-04-15 05:30,15,108.56,108.8,108.52,108.74,234
20110601|2011-04-15 06:00,15,108.65,108.65,108.52,108.6,36
20110601|2011-04-15 06:30,15,108.6,108.7,108.16,108.27,348
20110601|2011-04-15 07:00,15,108.24,108.36,108.11,108.19,250
20110601|2011-04-15 07:30,15,108.24,108.51,107.78,107.8,757
20110601|2011-04-15 08:00,15,107.82,108.59,107.78,108.46,931
20110601|2011-04-15 08:30,15,108.4,108.78,108.11,108.72,768
20110601|2011-04-15 09:00,15,108.71,109.24,108.71,109.07,1073
20110601|2011-04-15 09:30,15,109.08,109.85,108.91,109.59,1460
20110601|2011-04-15 10:00,15,109.59,110.02,109.54,109.97,1155
20110601|2011-04-15 10:30,15,109.99,110.43,109.76,110.4,1051
20110601|2011-04-15 11:00,15,110.36,110.65,110.26,110.27,1473
20110601|2011-04-15 11:30,15,110.25,110.45,110.14,110.35,457
20110601|2011-04-15 12:00,15,110.39,110.41,110.02,110.09,318
20110601|2011-04-15 12:30,15,110.09,110.26,109.88,110.14,648
20110601|2011-04-15 13:00,15,110.11,110.5,110.1,110.18,1495
20110601|2011-04-15 13:30,15,110.17,110.19,109.81,109.88,377
20110601|2011-04-15 14:00,15,109.92,110.24,109.89,110.11,116
20110601|2011-04-15 14:30,15,110.11,110.11,109.91,110,63
20110601|2011-04-15 15:00,15,110.03,110.07,109.95,110.02,26
20110601|2011-04-15 15:30,15,110.04,110.14,110,110,16
20110601|2011-04-15 16:00,15,110,110.03,109.98,109.98,17
20110601|2011-04-15 16:30,15,110.36,110.36,110.36,110.36,2
20110601|2011-04-17 17:00,17,109.76,109.76,109.76,109.76,2
20110601|2011-04-17 18:00,17,109.77,109.77,109.77,109.77,3
20110601|2011-04-17 19:00,18,109.85,109.9,109.69,109.69,49
20110601|2011-04-17 19:30,18,109.66,109.66,109.56,109.57,7
20110601|2011-04-17 20:00,18,109.47,109.55,109.32,109.32,42
20110601|2011-04-17 20:30,18,109.37,109.58,109.36,109.45,29
20110601|2011-04-17 21:00,18,109.48,109.63,109.48,109.54,38
20110601|2011-04-17 21:30,18,109.59,109.59,109.59,109.59,1
20110601|2011-04-17 22:00,18,109.68,109.77,109.68,109.72,15
20110601|2011-04-17 22:30,18,109.72,109.73,109.63,109.63,11
20110601|2011-04-17 23:00,18,109.61,109.62,109.61,109.62,7
20110601|2011-04-17 23:30,18,109.67,109.73,109.67,109.73,4
20110601|2011-04-18 00:30,18,109.61,109.61,109.39,109.41,47
20110601|2011-04-18 01:00,18,109.5,109.58,109.47,109.58,30
20110601|2011-04-18 01:30,18,109.5,109.58,109.45,109.45,34
20110601|2011-04-18 02:00,18,109.45,109.62,109.2,109.21,216
20110601|2011-04-18 02:30,18,109.2,109.56,109.1,109.56,453
20110601|2011-04-18 03:00,18,109.57,109.75,109.46,109.48,154
20110601|2011-04-18 03:30,18,109.48,109.51,109.26,109.29,127
20110601|2011-04-18 04:00,18,109.29,109.39,109.21,109.23,248
20110601|2011-04-18 04:30,18,109.22,109.3,109.06,109.11,413
20110601|2011-04-18 05:00,18,109.11,109.21,109,109.02,214
20110601|2011-04-18 05:30,18,109.04,109.04,108.69,108.77,379
20110601|2011-04-18 06:00,18,108.78,108.99,108.65,108.81,291
20110601|2011-04-18 06:30,18,108.76,108.98,108.71,108.72,290
20110601|2011-04-18 07:00,18,108.72,108.76,108.32,108.66,1108
20110601|2011-04-18 07:30,18,108.64,108.97,108.61,108.81,1425
20110601|2011-04-18 08:00,18,108.72,108.78,108.15,108.65,3147
20110601|2011-04-18 08:30,18,108.64,108.73,107.83,107.89,2391
20110601|2011-04-18 09:00,18,107.84,107.99,107.31,107.67,2554
20110601|2011-04-18 09:30,18,107.69,107.85,107.47,107.64,1865
20110601|2011-04-18 10:00,18,107.64,107.76,107.14,107.47,2405
20110601|2011-04-18 10:30,18,107.44,107.7,107.39,107.43,906
20110601|2011-04-18 11:00,18,107.4,107.43,107.1,107.41,1177
20110601|2011-04-18 11:30,18,107.44,107.63,107.25,107.63,601
20110601|2011-04-18 12:00,18,107.63,107.69,107.36,107.38,414
20110601|2011-04-18 12:30,18,107.36,107.81,107.36,107.7,808
20110601|2011-04-18 13:00,18,107.72,107.97,107.41,107.7,2158
20110601|2011-04-18 13:30,18,107.7,107.81,107.65,107.8,818
20110601|2011-04-18 14:00,18,107.81,107.92,107.72,107.9,139
20110601|2011-04-18 14:30,18,107.93,107.95,107.81,107.95,148
20110601|2011-04-18 15:00,18,107.95,107.95,107.84,107.84,21
20110601|2011-04-18 15:30,18,107.89,108.06,107.89,108,102
20110601|2011-04-18 16:00,18,108.01,108.24,108.01,108.04,36
20110601|2011-04-18 16:30,18,108.03,108.03,108.03,108.03,1
20110601|2011-04-18 19:00,19,107.72,107.72,107.59,107.59,6
20110601|2011-04-18 19:30,19,107.62,107.82,107.51,107.8,17
20110601|2011-04-18 20:00,19,107.77,107.84,107.7,107.84,47
20110601|2011-04-18 20:30,19,107.63,107.65,107.61,107.63,14
20110601|2011-04-18 21:00,19,107.62,107.62,107.41,107.46,17
20110601|2011-04-18 21:30,19,107.47,107.51,107.19,107.19,51
20110601|2011-04-18 22:00,19,107.19,107.33,107.11,107.11,39
20110601|2011-04-18 22:30,19,107.16,107.38,107.16,107.29,28
20110601|2011-04-18 23:00,19,107.25,107.3,107.17,107.24,81
20110601|2011-04-18 23:30,19,107.11,107.2,107.07,107.13,53
20110601|2011-04-19 00:00,19,107.3,107.38,107.27,107.27,12
20110601|2011-04-19 00:30,19,107.35,107.59,107.33,107.58,49
20110601|2011-04-19 01:00,19,107.56,107.56,107.17,107.32,94
20110601|2011-04-19 01:30,19,107.41,107.42,107.24,107.36,43
20110601|2011-04-19 02:00,19,107.38,107.43,107,107,178
20110601|2011-04-19 02:30,19,107.02,107.18,106.69,106.69,444
20110601|2011-04-19 03:00,19,106.79,106.89,106.6,106.84,402
20110601|2011-04-19 03:30,19,106.79,106.85,106.28,106.35,1016
20110601|2011-04-19 04:00,19,106.34,106.75,106.34,106.65,227
20110601|2011-04-19 04:30,19,106.66,106.92,106.66,106.76,324
20110601|2011-04-19 05:00,19,106.76,106.8,106.57,106.75,103
20110601|2011-04-19 05:30,19,106.76,106.77,106.39,106.54,218
20110601|2011-04-19 06:00,19,106.57,107,106.56,106.89,215
20110601|2011-04-19 06:30,19,106.89,107.27,106.82,107.25,684
20110601|2011-04-19 07:00,19,107.27,107.27,106.49,106.55,933
20110601|2011-04-19 07:30,19,106.56,106.71,106.05,106.09,1657
20110601|2011-04-19 08:00,19,106.13,107.4,105.99,107.32,2920
20110601|2011-04-19 08:30,19,107.31,107.56,106.98,107.34,2345
20110601|2011-04-19 09:00,19,107.36,107.95,107.13,107.79,2413
20110601|2011-04-19 09:30,19,107.79,107.82,107.31,107.41,1938
20110601|2011-04-19 10:00,19,107.43,107.97,107.19,107.97,2214
20110601|2011-04-19 10:30,19,107.97,108.47,107.85,108.26,3019
20110601|2011-04-19 11:00,19,108.3,108.4,108.02,108.13,1654
20110601|2011-04-19 11:30,19,108.1,108.8,108.09,108.72,1945
20110601|2011-04-19 12:00,19,108.73,109.08,108.63,108.64,2700
20110601|2011-04-19 12:30,19,108.66,108.74,108.4,108.65,1146
20110601|2011-04-19 13:00,19,108.72,108.95,108.18,108.28,2319
20110601|2011-04-19 13:30,19,108.27,108.28,108.13,108.23,491
20110601|2011-04-19 14:00,19,108.21,108.43,108.07,108.13,209
20110601|2011-04-19 14:30,19,108.2,108.22,108.12,108.12,53
20110601|2011-04-19 15:00,19,108.1,108.29,108.1,108.18,70
20110601|2011-04-19 15:30,19,108.21,108.45,108.2,108.34,84
20110601|2011-04-19 16:00,19,108.32,108.32,108.32,108.32,1
20110601|2011-04-19 16:30,19,108.33,108.4,108.33,108.4,7
20110601|2011-04-19 19:00,20,108.3,108.33,108.24,108.24,5
20110601|2011-04-19 19:30,20,108.31,108.38,108.31,108.31,20
20110601|2011-04-19 20:00,20,108.3,108.38,108.3,108.35,4
20110601|2011-04-19 20:30,20,108.38,108.43,108.38,108.4,64
20110601|2011-04-19 21:00,20,108.41,108.5,108.35,108.48,16
20110601|2011-04-19 21:30,20,108.52,108.83,108.52,108.83,99
20110601|2011-04-19 22:00,20,108.85,109.01,108.85,108.92,76
20110601|2011-04-19 22:30,20,108.92,109.08,108.87,109.03,52
20110601|2011-04-19 23:00,20,109.02,109.02,108.95,109.01,8
20110601|2011-04-19 23:30,20,109.06,109.18,109.06,109.12,34
20110601|2011-04-20 00:00,20,109.12,109.18,109.02,109.09,51
20110601|2011-04-20 00:30,20,109.11,109.11,108.96,108.98,13
20110601|2011-04-20 01:00,20,109.02,109.29,109.02,109.19,116
20110601|2011-04-20 01:30,20,109.17,109.23,109.09,109.15,106
20110601|2011-04-20 02:00,20,109.15,109.35,109.12,109.14,125
20110601|2011-04-20 02:30,20,109.18,109.4,109.17,109.37,117
20110601|2011-04-20 03:00,20,109.36,109.5,109.29,109.45,444
20110601|2011-04-20 03:30,20,109.5,109.86,109.49,109.75,518
20110601|2011-04-20 04:00,20,109.76,109.77,109.59,109.69,527
20110601|2011-04-20 04:30,20,109.73,109.84,109.6,109.6,287
20110601|2011-04-20 05:00,20,109.59,109.67,109.47,109.5,296
20110601|2011-04-20 05:30,20,109.53,109.78,109.4,109.5,493
20110601|2011-04-20 06:00,20,109.53,109.74,109.48,109.65,179
20110601|2011-04-20 06:30,20,109.66,109.68,109.35,109.38,262
20110601|2011-04-20 07:00,20,109.39,109.74,109.39,109.59,626
20110601|2011-04-20 07:30,20,109.59,109.9,109.58,109.66,832
20110601|2011-04-20 08:00,20,109.68,109.71,109.28,109.42,1760
20110601|2011-04-20 08:30,20,109.42,109.6,109.15,109.42,1441
20110601|2011-04-20 09:00,20,109.43,109.95,109.4,109.82,1726
20110601|2011-04-20 09:30,20,110,110.63,109.93,110.51,4624
20110601|2011-04-20 10:00,20,110.51,110.9,110.35,110.85,2723
20110601|2011-04-20 10:30,20,110.85,111.23,110.77,111.16,2219
20110601|2011-04-20 11:00,20,111.17,111.65,111.16,111.33,2369
20110601|2011-04-20 11:30,20,111.33,111.42,111.03,111.05,1387
20110601|2011-04-20 12:00,20,111.06,111.17,110.68,111.01,2175
20110601|2011-04-20 12:30,20,111.01,111.25,110.84,111.19,1236
20110601|2011-04-20 13:00,20,111.16,111.53,110.81,111.42,3940
20110601|2011-04-20 13:30,20,111.38,111.49,111.3,111.44,727
20110601|2011-04-20 14:00,20,111.44,111.5,111.31,111.4,334
20110601|2011-04-20 14:30,20,111.43,111.46,111.24,111.35,307
20110601|2011-04-20 15:00,20,111.36,111.47,111.31,111.4,88
20110601|2011-04-20 15:30,20,111.4,111.48,111.37,111.48,11
20110601|2011-04-20 16:00,20,111.48,111.52,111.37,111.37,84
20110601|2011-04-20 16:30,20,111.4,111.4,111.39,111.39,2
20110601|2011-04-20 19:00,21,111.6,111.9,111.6,111.9,75
20110601|2011-04-20 19:30,21,111.91,112,111.88,111.9,45
20110601|2011-04-20 20:00,21,111.91,112.25,111.9,111.92,71
20110601|2011-04-20 20:30,21,111.95,112.06,111.87,111.91,42
20110601|2011-04-20 21:00,21,112,112.24,111.98,112.21,41
20110601|2011-04-20 21:30,21,112.17,112.4,112.12,112.27,44
20110601|2011-04-20 22:00,21,112.13,112.13,112.01,112.01,26
20110601|2011-04-20 22:30,21,111.98,112.02,111.88,111.97,35
20110601|2011-04-20 23:00,21,111.98,112.1,111.98,112.1,25
20110601|2011-04-20 23:30,21,112.16,112.28,112.05,112.11,138
20110601|2011-04-21 00:00,21,112.12,112.5,111.9,112.14,168
20110601|2011-04-21 00:30,21,112.13,112.26,111.96,112.11,72
20110601|2011-04-21 01:00,21,112.13,112.19,111.96,112.07,102
20110601|2011-04-21 01:30,21,112.06,112.18,111.96,112.11,50
20110601|2011-04-21 02:00,21,112.06,112.09,111.65,112,323
20110601|2011-04-21 02:30,21,112.03,112.18,112.02,112.16,278
20110601|2011-04-21 03:00,21,112,112.12,111.85,111.85,239
20110601|2011-04-21 03:30,21,111.92,111.96,111.68,111.78,372
20110601|2011-04-21 04:00,21,111.78,111.99,111.78,111.97,173
20110601|2011-04-21 04:30,21,111.97,112.07,111.88,112.05,236
20110601|2011-04-21 05:00,21,112.09,112.14,112.04,112.14,104
20110601|2011-04-21 05:30,21,112.15,112.16,111.93,111.95,154
20110601|2011-04-21 06:00,21,112.04,112.4,112.04,112.17,472
20110601|2011-04-21 06:30,21,112.15,112.31,112.06,112.21,764
20110601|2011-04-21 07:00,21,112.23,112.23,111.72,111.83,540
20110601|2011-04-21 07:30,21,111.87,111.94,111.59,111.73,804
20110601|2011-04-21 08:00,21,111.72,112.02,111.1,111.18,2840
20110601|2011-04-21 08:30,21,111.29,111.58,111.05,111.2,1756
20110601|2011-04-21 09:00,21,111.2,111.64,111,111.58,1958
20110601|2011-04-21 09:30,21,111.58,111.9,111.19,111.8,2583
20110601|2011-04-21 10:00,21,111.8,111.97,111.22,111.28,2297
20110601|2011-04-21 10:30,21,111.3,111.78,111.28,111.71,1876
20110601|2011-04-21 11:00,21,111.72,111.81,111.58,111.78,569
20110601|2011-04-21 11:30,21,111.78,111.96,111.73,111.75,1139
20110601|2011-04-21 12:00,21,111.73,111.91,111.56,111.77,915
20110601|2011-04-21 12:30,21,111.72,112.3,111.7,112.18,1682
20110601|2011-04-21 13:00,21,112.17,112.37,112.01,112.27,3312
20110601|2011-04-21 13:30,21,112.28,112.29,112.16,112.24,399
20110601|2011-04-21 14:00,21,112.2,112.38,112.18,112.23,293
20110601|2011-04-21 14:30,21,112.2,112.31,112.2,112.23,172
20110601|2011-04-21 15:00,21,112.23,112.27,112.21,112.24,30
20110601|2011-04-21 15:30,21,112.3,112.36,112.28,112.36,12
20110601|2011-04-21 16:00,21,112.32,112.39,112.28,112.37,11
20110601|2011-04-21 16:30,21,112.33,112.33,112.33,112.33,1
20110601|2011-04-24 17:00,24,112.04,112.29,111.3,112.27,13
20110601|2011-04-24 17:30,24,112.2,112.45,112.18,112.45,9
20110601|2011-04-24 18:00,24,112.54,112.62,112.54,112.62,2
20110601|2011-04-24 18:30,24,112.62,112.91,112.62,112.75,80
20110601|2011-04-24 19:00,25,112.82,112.9,112.79,112.79,7
20110601|2011-04-24 20:00,25,112.95,112.97,112.65,112.7,21
20110601|2011-04-24 20:30,25,112.8,113,112.8,113,17
20110601|2011-04-24 21:00,25,112.98,113.02,112.75,112.75,30
20110601|2011-04-24 21:30,25,112.76,112.8,112.72,112.72,12
20110601|2011-04-24 22:00,25,112.7,112.7,112.7,112.7,10
20110601|2011-04-24 22:30,25,112.7,112.7,112.59,112.59,2
20110601|2011-04-24 23:00,25,112.66,112.66,112.56,112.56,2
20110601|2011-04-24 23:30,25,112.56,112.61,112.55,112.55,10
20110601|2011-04-25 00:00,25,112.64,112.79,112.64,112.72,15
20110601|2011-04-25 00:30,25,112.69,112.69,112.49,112.49,48
20110601|2011-04-25 01:00,25,112.64,112.69,112.6,112.64,44
20110601|2011-04-25 01:30,25,112.73,112.73,112.66,112.68,11
20110601|2011-04-25 02:00,25,112.76,112.76,112.69,112.76,13
20110601|2011-04-25 02:30,25,112.79,112.96,112.77,112.92,74
20110601|2011-04-25 03:00,25,112.9,112.9,112.78,112.83,38
20110601|2011-04-25 03:30,25,112.84,112.85,112.73,112.78,57
20110601|2011-04-25 04:00,25,112.77,112.8,112.57,112.75,109
20110601|2011-04-25 04:30,25,112.7,112.73,112.67,112.72,74
20110601|2011-04-25 05:00,25,112.71,112.74,112.63,112.67,62
20110601|2011-04-25 05:30,25,112.67,112.79,112.6,112.78,91
20110601|2011-04-25 06:00,25,112.78,112.86,112.7,112.77,87
20110601|2011-04-25 06:30,25,112.76,112.78,112.47,112.55,715
20110601|2011-04-25 07:00,25,112.57,112.87,112.56,112.8,532
20110601|2011-04-25 07:30,25,112.84,113.3,112.71,113.24,796
20110601|2011-04-25 08:00,25,113.23,113.48,112.88,112.91,2048
20110601|2011-04-25 08:30,25,112.92,112.94,111.57,111.73,3943
20110601|2011-04-25 09:00,25,111.73,111.93,111.08,111.41,3349
20110601|2011-04-25 09:30,25,111.41,111.63,111.12,111.6,1474
20110601|2011-04-25 10:00,25,111.55,111.87,111.52,111.7,1640
20110601|2011-04-25 10:30,25,111.73,111.85,111.43,111.7,1065
20110601|2011-04-25 11:00,25,111.71,111.97,111.6,111.87,980
20110601|2011-04-25 11:30,25,111.87,112.08,111.7,111.73,803
20110601|2011-04-25 12:00,25,111.75,111.82,111.52,111.77,794
20110601|2011-04-25 12:30,25,111.78,112.27,111.77,112.2,1043
20110601|2011-04-25 13:00,25,112.2,112.38,112,112.27,2784
20110601|2011-04-25 13:30,25,112.25,112.27,112.07,112.19,304
20110601|2011-04-25 14:00,25,112.16,112.27,112.08,112.27,274
20110601|2011-04-25 14:30,25,112.25,112.28,112.14,112.14,89
20110601|2011-04-25 15:00,25,112.18,112.21,112.18,112.18,7
20110601|2011-04-25 15:30,25,112.16,112.24,112.16,112.24,31
20110601|2011-04-25 16:00,25,112.23,112.24,112.19,112.19,24
20110601|2011-04-25 19:00,26,111.76,111.83,111.58,111.6,91
20110601|2011-04-25 19:30,26,111.55,111.56,111.28,111.34,136
20110601|2011-04-25 20:00,26,111.39,111.44,111.21,111.38,65
20110601|2011-04-25 20:30,26,111.39,111.52,111.35,111.43,36
20110601|2011-04-25 21:00,26,111.48,111.55,111.37,111.43,46
20110601|2011-04-25 21:30,26,111.41,111.41,111.19,111.33,64
20110601|2011-04-25 22:00,26,111.28,111.33,111.15,111.15,23
20110601|2011-04-25 22:30,26,111.27,111.32,111.19,111.24,15
20110601|2011-04-25 23:00,26,111.22,111.24,111.18,111.2,18
20110601|2011-04-25 23:30,26,111.16,111.34,111.16,111.31,24
20110601|2011-04-26 00:00,26,111.39,111.62,111.26,111.62,35
20110601|2011-04-26 00:30,26,111.58,111.58,111.29,111.29,31
20110601|2011-04-26 01:00,26,111.25,111.57,111.24,111.55,70
20110601|2011-04-26 01:30,26,111.54,111.68,111.46,111.46,53
20110601|2011-04-26 02:00,26,111.42,111.76,111.35,111.69,136
20110601|2011-04-26 02:30,26,111.79,111.97,111.75,111.95,283
20110601|2011-04-26 03:00,26,111.95,112.15,111.91,112.02,425
20110601|2011-04-26 03:30,26,112.06,112.16,112.03,112.08,88
20110601|2011-04-26 04:00,26,112.09,112.49,112.08,112.41,445
20110601|2011-04-26 04:30,26,112.4,112.4,112.1,112.1,357
20110601|2011-04-26 05:00,26,112.1,112.22,111.97,111.99,99
20110601|2011-04-26 05:30,26,111.99,112.13,111.97,111.98,98
20110601|2011-04-26 06:00,26,111.97,112.03,111.83,111.91,270
20110601|2011-04-26 06:30,26,111.91,112.29,111.91,112.16,1271
20110601|2011-04-26 07:00,26,112.14,112.58,112.04,112.52,535
20110601|2011-04-26 07:30,26,112.5,112.61,112.25,112.48,742
20110601|2011-04-26 08:00,26,112.48,112.63,111.91,111.91,1437
20110601|2011-04-26 08:30,26,111.92,112.13,111.56,111.83,1549
20110601|2011-04-26 09:00,26,111.89,112.5,111.78,112.33,2402
20110601|2011-04-26 09:30,26,112.32,112.56,112.29,112.37,1595
20110601|2011-04-26 10:00,26,112.36,112.44,111.93,112.16,1334
20110601|2011-04-26 10:30,26,112.19,112.25,111.97,112.03,912
20110601|2011-04-26 11:00,26,112.02,112.24,111.59,111.64,1445
20110601|2011-04-26 11:30,26,111.62,111.93,111.55,111.85,1536
20110601|2011-04-26 12:00,26,111.88,111.88,111.68,111.79,650
20110601|2011-04-26 12:30,26,111.8,111.91,111.51,111.88,1485
20110601|2011-04-26 13:00,26,111.9,112.29,111.85,112.18,2417
20110601|2011-04-26 13:30,26,112.16,112.2,112.05,112.14,427
20110601|2011-04-26 14:00,26,112.15,112.17,112.07,112.07,35
20110601|2011-04-26 14:30,26,112.06,112.07,111.96,112,46
20110601|2011-04-26 15:00,26,112.07,112.11,112.03,112.04,11
20110601|2011-04-26 15:30,26,111.97,111.97,111.75,111.94,73
20110601|2011-04-26 16:00,26,111.94,111.94,111.93,111.94,9
20110601|2011-04-26 16:30,26,111.9,111.9,111.9,111.9,2
20110601|2011-04-26 19:00,27,112.16,112.22,112.12,112.22,48
20110601|2011-04-26 19:30,27,112.19,112.42,112.19,112.34,94
20110601|2011-04-26 20:00,27,112.22,112.29,112.1,112.28,39
20110601|2011-04-26 20:30,27,112.2,112.36,112.1,112.16,37
20110601|2011-04-26 21:00,27,112.19,112.19,112,112,38
20110601|2011-04-26 21:30,27,112.03,112.17,111.96,112.13,40
20110601|2011-04-26 22:00,27,112.06,112.14,112.06,112.06,11
20110601|2011-04-26 22:30,27,112.12,112.12,112.06,112.08,7
20110601|2011-04-26 23:00,27,112.09,112.23,112.09,112.16,44
20110601|2011-04-26 23:30,27,112.27,112.46,112.24,112.45,30
20110601|2011-04-27 00:00,27,112.41,112.41,112.3,112.34,13
20110601|2011-04-27 00:30,27,112.3,112.38,112.27,112.32,16
20110601|2011-04-27 01:00,27,112.27,112.27,112.09,112.22,46
20110601|2011-04-27 01:30,27,112.09,112.09,111.87,111.96,119
20110601|2011-04-27 02:00,27,111.9,112.09,111.88,111.94,59
20110601|2011-04-27 02:30,27,111.87,112.07,111.87,112,24
20110601|2011-04-27 03:00,27,111.99,112.13,111.94,112.13,84
20110601|2011-04-27 03:30,27,112.16,112.33,112.04,112.32,165
20110601|2011-04-27 04:00,27,112.34,112.5,112.29,112.31,301
20110601|2011-04-27 04:30,27,112.38,112.8,112.38,112.74,516
20110601|2011-04-27 05:00,27,112.69,112.69,112.56,112.6,131
20110601|2011-04-27 05:30,27,112.61,112.68,112.52,112.53,97
20110601|2011-04-27 06:00,27,112.53,112.65,112.5,112.59,610
20110601|2011-04-27 06:30,27,112.59,112.62,112.4,112.41,505
20110601|2011-04-27 07:00,27,112.41,112.46,112.1,112.19,712
20110601|2011-04-27 07:30,27,112.18,112.32,112.11,112.26,727
20110601|2011-04-27 08:00,27,112.23,112.62,112.2,112.26,586
20110601|2011-04-27 08:30,27,112.26,112.44,112.04,112.12,1612
20110601|2011-04-27 09:00,27,112.12,112.18,111.1,111.32,3131
20110601|2011-04-27 09:30,27,111.32,111.73,110.69,111.69,5173
20110601|2011-04-27 10:00,27,111.69,111.99,111.61,111.78,2189
20110601|2011-04-27 10:30,27,111.77,113.12,111.75,112.53,4937
20110601|2011-04-27 11:00,27,112.52,112.66,112.35,112.36,1100
20110601|2011-04-27 11:30,27,112.28,112.88,112.23,112.64,3528
20110601|2011-04-27 12:00,27,112.61,112.78,112.3,112.63,1643
20110601|2011-04-27 12:30,27,112.61,113.4,112.47,113.18,4314
20110601|2011-04-27 13:00,27,113.18,113.2,112.62,112.77,3658
20110601|2011-04-27 13:30,27,112.75,112.93,112.62,112.93,711
20110601|2011-04-27 14:00,27,112.88,112.95,112.75,112.9,262
20110601|2011-04-27 14:30,27,112.91,113.39,112.91,113.38,265
20110601|2011-04-27 15:00,27,113.37,113.37,113.13,113.13,73
20110601|2011-04-27 15:30,27,113.16,113.28,113.16,113.21,17
20110601|2011-04-27 16:00,27,113.21,113.21,113.1,113.11,7
20110601|2011-04-27 19:00,28,113.45,113.61,113.44,113.54,24
20110601|2011-04-27 19:30,28,113.59,113.69,113.53,113.57,65
20110601|2011-04-27 20:00,28,113.59,113.62,113.56,113.58,18
20110601|2011-04-27 20:30,28,113.56,113.56,113.51,113.51,22
20110601|2011-04-27 21:00,28,113.6,113.65,113.41,113.42,38
20110601|2011-04-27 21:30,28,113.5,113.5,113.26,113.46,22
20110601|2011-04-27 22:00,28,113.4,113.49,113.34,113.4,17
20110601|2011-04-27 22:30,28,113.36,113.38,113.15,113.23,28
20110601|2011-04-27 23:00,28,113.25,113.27,113.24,113.24,3
20110601|2011-04-27 23:30,28,113.28,113.53,113.28,113.48,17
20110601|2011-04-28 00:00,28,113.44,113.44,113.22,113.22,41
20110601|2011-04-28 00:30,28,113.22,113.26,113.2,113.22,26
20110601|2011-04-28 01:00,28,113.24,113.32,113.17,113.21,21
20110601|2011-04-28 01:30,28,113.23,113.31,113.2,113.26,112
20110601|2011-04-28 02:00,28,113.25,113.38,113.12,113.21,106
20110601|2011-04-28 02:30,28,113.28,113.28,113.18,113.26,78
20110601|2011-04-28 03:00,28,113.3,113.4,113.18,113.24,233
20110601|2011-04-28 03:30,28,113.23,113.28,113.02,113.2,196
20110601|2011-04-28 04:00,28,113.14,113.14,112.86,112.86,467
20110601|2011-04-28 04:30,28,112.86,112.86,112.59,112.59,353
20110601|2011-04-28 05:00,28,112.6,112.74,112.51,112.64,137
20110601|2011-04-28 05:30,28,112.66,112.68,112.39,112.59,275
20110601|2011-04-28 06:00,28,112.6,112.7,112.5,112.5,144
20110601|2011-04-28 06:30,28,112.52,112.77,112.48,112.57,238
20110601|2011-04-28 07:00,28,112.55,112.77,112.36,112.67,990
20110601|2011-04-28 07:30,28,112.65,113.04,112.55,112.9,2145
20110601|2011-04-28 08:00,28,112.86,112.99,112.63,112.86,1173
20110601|2011-04-28 08:30,28,112.88,113.28,112.88,113.19,1628
20110601|2011-04-28 09:00,28,113.23,113.32,112.73,112.91,2627
20110601|2011-04-28 09:30,28,112.91,113.25,112.79,113.2,1366
20110601|2011-04-28 10:00,28,113.2,113.97,113.17,113.79,3069
20110601|2011-04-28 10:30,28,113.8,113.9,112.21,112.61,6103
20110601|2011-04-28 11:00,28,112.68,112.89,112.03,112.83,3268
20110601|2011-04-28 11:30,28,112.89,113,112.54,112.56,1442
20110601|2011-04-28 12:00,28,112.59,112.59,111.7,112.1,3599
20110601|2011-04-28 12:30,28,112.09,112.71,111.9,112.5,2529
20110601|2011-04-28 13:00,28,112.57,113.15,112.42,112.84,3152
20110601|2011-04-28 13:30,28,112.85,112.92,112.77,112.86,489
20110601|2011-04-28 14:00,28,112.87,112.97,112.8,112.82,258
20110601|2011-04-28 14:30,28,112.85,112.97,112.83,112.88,203
20110601|2011-04-28 15:00,28,112.83,112.88,112.78,112.79,26
20110601|2011-04-28 15:30,28,112.75,112.78,112.75,112.78,8
20110601|2011-04-28 16:00,28,112.76,112.76,112.72,112.74,7
20110601|2011-04-28 16:30,28,112.81,112.81,112.74,112.79,4
20110601|2011-04-28 19:00,29,112.84,112.84,112.78,112.78,2
20110601|2011-04-28 19:30,29,112.71,112.73,112.7,112.71,6
20110601|2011-04-28 20:00,29,112.56,112.63,112.41,112.54,48
20110601|2011-04-28 20:30,29,112.45,112.55,112.45,112.55,8
20110601|2011-04-28 21:00,29,112.54,112.56,112.4,112.56,16
20110601|2011-04-28 21:30,29,112.57,112.57,112.44,112.5,17
20110601|2011-04-28 22:00,29,112.51,112.51,112.49,112.49,2
20110601|2011-04-28 22:30,29,112.48,112.49,112.45,112.45,9
20110601|2011-04-28 23:00,29,112.5,112.5,112.45,112.45,4
20110601|2011-04-28 23:30,29,112.5,112.52,112.48,112.49,4
20110601|2011-04-29 00:00,29,112.47,112.47,112.47,112.47,1
20110601|2011-04-29 00:30,29,112.44,112.6,112.38,112.58,19
20110601|2011-04-29 01:00,29,112.59,112.64,112.49,112.5,10
20110601|2011-04-29 01:30,29,112.46,112.5,112.42,112.45,17
20110601|2011-04-29 02:00,29,112.46,112.46,112.32,112.33,18
20110601|2011-04-29 02:30,29,112.33,112.43,112.28,112.42,42
20110601|2011-04-29 03:00,29,112.45,112.49,112.34,112.37,205
20110601|2011-04-29 03:30,29,112.37,112.57,112.33,112.57,220
20110601|2011-04-29 04:00,29,112.62,112.76,112.61,112.64,128
20110601|2011-04-29 04:30,29,112.66,112.73,112.66,112.71,25
20110601|2011-04-29 05:00,29,112.66,112.74,112.59,112.67,38
20110601|2011-04-29 05:30,29,112.66,112.7,112.66,112.7,11
20110601|2011-04-29 06:00,29,112.7,112.91,112.62,112.88,220
20110601|2011-04-29 06:30,29,112.89,113.32,112.8,113.19,942
20110601|2011-04-29 07:00,29,113.19,113.33,113.19,113.25,502
20110601|2011-04-29 07:30,29,113.32,113.36,113.11,113.15,710
20110601|2011-04-29 08:00,29,113.13,113.18,112.82,113.06,1155
20110601|2011-04-29 08:30,29,113.07,113.15,112.58,112.83,1251
20110601|2011-04-29 09:00,29,112.88,113.12,112.66,113,3665
20110601|2011-04-29 09:30,29,113,113.25,112.87,112.96,2587
20110601|2011-04-29 10:00,29,113.02,113.19,112.89,113.09,1534
20110601|2011-04-29 10:30,29,113.1,113.55,113.1,113.32,1403
20110601|2011-04-29 11:00,29,113.31,113.52,113.3,113.3,416
20110601|2011-04-29 11:30,29,113.33,113.41,113.21,113.36,184
20110601|2011-04-29 12:00,29,113.38,113.65,113.28,113.47,613
20110601|2011-04-29 12:30,29,113.45,113.52,113.31,113.47,363
20110601|2011-04-29 13:00,29,113.42,114.19,113.4,113.83,3822
20110601|2011-04-29 13:30,29,113.84,113.84,113.64,113.67,623
20110601|2011-04-29 14:00,29,113.65,113.79,113.6,113.73,301
20110601|2011-04-29 14:30,29,113.76,113.76,113.65,113.7,196
20110601|2011-04-29 15:00,29,113.68,113.72,113.66,113.68,391
20110601|2011-04-29 15:30,29,113.7,113.81,113.68,113.81,38
20110601|2011-04-29 16:00,29,113.76,113.8,113.76,113.8,5
20110601|2011-04-29 16:30,29,113.85,113.85,113.85,113.85,1
20110601|2011-05-01 17:00,1,113.9,114.17,113.9,113.94,33
20110601|2011-05-01 17:30,1,113.88,113.88,113.22,113.22,52
20110601|2011-05-01 18:00,1,113.23,113.47,113.05,113.33,24
20110601|2011-05-01 18:30,1,113.42,113.53,113.4,113.45,10
20110601|2011-05-01 19:00,2,113.42,113.58,113.25,113.56,33
20110601|2011-05-01 19:30,2,113.52,113.72,113.3,113.31,47
20110601|2011-05-01 20:00,2,113.37,113.49,113.19,113.26,53
20110601|2011-05-01 20:30,2,113.22,113.39,113,113.39,81
20110601|2011-05-01 21:00,2,113.26,113.26,112.93,113.18,81
20110601|2011-05-01 21:30,2,113.25,113.46,112.25,112.57,406
20110601|2011-05-01 22:00,2,112.52,112.81,112.27,112.42,207
20110601|2011-05-01 22:30,2,112.45,112.85,112.39,112.8,276
20110601|2011-05-01 23:00,2,112.8,113.08,112.78,112.82,161
20110601|2011-05-01 23:30,2,112.78,112.78,112.47,112.59,157
20110601|2011-05-02 00:00,2,112.65,112.83,112.63,112.69,66
20110601|2011-05-02 00:30,2,112.66,112.73,112.13,112.27,197
20110601|2011-05-02 01:00,2,112.32,112.47,112.2,112.28,137
20110601|2011-05-02 01:30,2,112.25,112.64,112.25,112.5,97
20110601|2011-05-02 02:00,2,112.48,112.49,112.01,112.31,220
20110601|2011-05-02 02:30,2,112.4,112.63,112.4,112.53,39
20110601|2011-05-02 03:00,2,112.6,112.73,112.32,112.34,161
20110601|2011-05-02 03:30,2,112.35,112.46,112.26,112.41,126
20110601|2011-05-02 04:00,2,112.38,112.38,110.8,111.25,1606
20110601|2011-05-02 04:30,2,111.26,111.58,111.21,111.43,325
20110601|2011-05-02 05:00,2,111.37,111.96,111.37,111.86,441
20110601|2011-05-02 05:30,2,111.88,111.91,111.6,111.88,202
20110601|2011-05-02 06:00,2,111.89,112.35,111.89,112.34,606
20110601|2011-05-02 06:30,2,112.34,112.34,112.05,112.15,646
20110601|2011-05-02 07:00,2,112.17,112.68,112.16,112.44,1161
20110601|2011-05-02 07:30,2,112.43,112.55,112.25,112.5,666
20110601|2011-05-02 08:00,2,112.53,113.49,111.89,113.28,4430
20110601|2011-05-02 08:30,2,113.29,114.6,113.18,114.13,3911
20110601|2011-05-02 09:00,2,114.16,114.65,114.11,114.35,2186
20110601|2011-05-02 09:30,2,114.32,114.56,114.04,114.27,2785
20110601|2011-05-02 10:00,2,114.27,114.81,114.21,114.56,2626
20110601|2011-05-02 10:30,2,114.56,114.7,113.59,113.68,2898
20110601|2011-05-02 11:00,2,113.71,113.99,113.34,113.53,4476
20110601|2011-05-02 11:30,2,113.51,113.9,113.39,113.84,2067
20110601|2011-05-02 12:00,2,113.83,113.84,113.35,113.4,1808
20110601|2011-05-02 12:30,2,113.5,113.93,113.41,113.87,966
20110601|2011-05-02 13:00,2,113.91,113.95,113.31,113.49,3279
20110601|2011-05-02 13:30,2,113.49,113.64,113.31,113.33,629
20110601|2011-05-02 14:00,2,113.34,113.53,113.26,113.36,534
20110601|2011-05-02 14:30,2,113.3,113.3,113.12,113.15,223
20110601|2011-05-02 15:00,2,113.15,113.21,113.06,113.08,23
20110601|2011-05-02 15:30,2,113.08,113.08,112.93,112.95,98
20110601|2011-05-02 16:00,2,112.99,113.18,112.99,113.18,10
20110601|2011-05-02 16:30,2,112.99,113.17,112.99,113.06,11
20110601|2011-05-02 19:00,3,112.95,113,112.94,113,33
20110601|2011-05-02 19:30,3,113.17,113.17,113.06,113.13,6
20110601|2011-05-02 20:00,3,113.07,113.19,112.9,112.9,49
20110601|2011-05-02 20:30,3,112.83,113,112.76,113,37
20110601|2011-05-02 21:00,3,112.99,113.09,112.99,113.09,23
20110601|2011-05-02 21:30,3,113.13,113.16,112.99,113.02,25
20110601|2011-05-02 22:00,3,112.94,112.94,112.83,112.85,140
20110601|2011-05-02 22:30,3,112.95,112.95,112.94,112.95,8
20110601|2011-05-02 23:00,3,112.94,112.94,112.92,112.92,14
20110601|2011-05-02 23:30,3,112.99,113.05,112.99,113.02,48
20110601|2011-05-03 00:00,3,113.02,113.03,113.02,113.03,12
20110601|2011-05-03 00:30,3,113.02,113.06,112.91,113.03,12
20110601|2011-05-03 01:00,3,112.94,113.08,112.9,112.93,56
20110601|2011-05-03 01:30,3,112.94,113.01,112.94,113,30
20110601|2011-05-03 02:00,3,112.9,112.94,112.7,112.75,99
20110601|2011-05-03 02:30,3,112.78,112.92,112.63,112.92,142
20110601|2011-05-03 03:00,3,112.94,113.03,112.73,112.9,165
20110601|2011-05-03 03:30,3,112.87,113.02,112.83,112.96,157
20110601|2011-05-03 04:00,3,112.85,112.98,112.63,112.72,221
20110601|2011-05-03 04:30,3,112.66,112.66,112.23,112.38,600
20110601|2011-05-03 05:00,3,112.4,112.5,112.26,112.33,169
20110601|2011-05-03 05:30,3,112.32,112.45,112.23,112.34,202
20110601|2011-05-03 06:00,3,112.31,112.88,112.3,112.54,438
20110601|2011-05-03 06:30,3,112.55,112.59,112.24,112.57,1099
20110601|2011-05-03 07:00,3,112.6,112.65,111.9,112.26,1663
20110601|2011-05-03 07:30,3,112.24,112.51,111.94,112.02,1950
20110601|2011-05-03 08:00,3,112.03,112.9,111.72,112.73,4430
20110601|2011-05-03 08:30,3,112.74,112.86,112.2,112.69,2210
20110601|2011-05-03 09:00,3,112.72,112.83,112.21,112.42,1523
20110601|2011-05-03 09:30,3,112.38,112.43,111.93,112.36,2301
20110601|2011-05-03 10:00,3,112.36,112.73,112.14,112.42,1844
20110601|2011-05-03 10:30,3,112.44,112.78,112.39,112.54,1740
20110601|2011-05-03 11:00,3,112.55,112.69,112.29,112.38,1044
20110601|2011-05-03 11:30,3,112.34,112.59,112.17,112.25,430
20110601|2011-05-03 12:00,3,112.27,112.5,112.17,112.3,856
20110601|2011-05-03 12:30,3,112.25,112.39,111.03,111.18,4772
20110601|2011-05-03 13:00,3,111.15,111.17,110.29,111.07,5539
20110601|2011-05-03 13:30,3,111.07,111.08,110.61,110.68,1041
20110601|2011-05-03 14:00,3,110.72,111.03,110.72,111.03,249
20110601|2011-05-03 14:30,3,111.01,111.17,110.96,111.09,207
20110601|2011-05-03 15:00,3,111.06,111.23,111.03,111.23,304
20110601|2011-05-03 15:30,3,111.17,111.2,110.8,110.81,131
20110601|2011-05-03 16:00,3,110.81,110.87,110.75,110.75,45
20110601|2011-05-03 16:30,3,110.87,110.87,110.87,110.87,15
20110601|2011-05-03 19:00,4,110.93,110.95,110.92,110.92,5
20110601|2011-05-03 19:30,4,110.77,110.77,110.68,110.68,19
20110601|2011-05-03 20:00,4,110.62,110.72,110.46,110.48,9
20110601|2011-05-03 20:30,4,110.48,110.48,110.23,110.25,75
20110601|2011-05-03 21:00,4,110.45,110.5,110.41,110.41,12
20110601|2011-05-03 21:30,4,110.54,110.57,110.45,110.54,24
20110601|2011-05-03 22:00,4,110.6,110.7,110.57,110.7,15
20110601|2011-05-03 23:00,4,110.57,110.72,110.5,110.72,24
20110601|2011-05-03 23:30,4,110.69,110.9,110.69,110.8,130
20110601|2011-05-04 00:00,4,110.76,110.88,110.74,110.88,42
20110601|2011-05-04 00:30,4,110.84,110.96,110.74,110.75,26
20110601|2011-05-04 01:00,4,110.75,110.75,110.51,110.51,85
20110601|2011-05-04 01:30,4,110.56,110.8,110.25,110.47,240
20110601|2011-05-04 02:00,4,110.59,110.99,110.59,110.9,234
20110601|2011-05-04 02:30,4,110.87,111.2,110.86,111.03,187
20110601|2011-05-04 03:00,4,111.06,111.06,110.65,110.75,442
20110601|2011-05-04 03:30,4,110.76,111.05,110.67,110.86,233
20110601|2011-05-04 04:00,4,110.84,110.96,110.79,110.94,148
20110601|2011-05-04 04:30,4,110.87,111.04,110.84,111.01,226
20110601|2011-05-04 05:00,4,111.02,111.2,110.93,111.1,364
20110601|2011-05-04 05:30,4,111.09,111.09,110.67,110.67,245
20110601|2011-05-04 06:00,4,110.69,110.82,110.3,110.31,723
20110601|2011-05-04 06:30,4,110.28,110.5,110.09,110.35,734
20110601|2011-05-04 07:00,4,110.38,111,110.27,110.9,559
20110601|2011-05-04 07:30,4,110.9,111.1,110.64,110.88,1154
20110601|2011-05-04 08:00,4,110.87,111.15,110.56,110.66,2340
20110601|2011-05-04 08:30,4,110.6,110.83,110.36,110.49,1734
20110601|2011-05-04 09:00,4,110.41,110.42,109.34,109.65,5788
20110601|2011-05-04 09:30,4,109.54,109.93,108.8,109.38,5283
20110601|2011-05-04 10:00,4,109.41,109.65,108.8,109.32,4018
20110601|2011-05-04 10:30,4,109.32,109.57,109.24,109.42,2275
20110601|2011-05-04 11:00,4,109.41,109.68,108.48,108.74,4224
20110601|2011-05-04 11:30,4,108.76,109.23,108.71,109.08,3120
20110601|2011-05-04 12:00,4,109.04,109.17,108.73,108.99,2364
20110601|2011-05-04 12:30,4,109.03,109.22,108.95,109.16,996
20110601|2011-05-04 13:00,4,109.15,109.5,109,109.24,3427
20110601|2011-05-04 13:30,4,109.24,109.38,109.21,109.26,653
20110601|2011-05-04 14:00,4,109.27,109.31,109.12,109.12,218
20110601|2011-05-04 14:30,4,109.14,109.14,108.82,108.95,306
20110601|2011-05-04 15:00,4,108.93,108.98,108.86,108.91,128
20110601|2011-05-04 15:30,4,108.91,108.91,108.75,108.78,192
20110601|2011-05-04 16:00,4,108.8,108.81,108.77,108.79,77
20110601|2011-05-04 16:30,4,108.83,108.83,108.76,108.76,10
20110601|2011-05-04 19:00,5,108.54,108.82,108.44,108.74,65
20110601|2011-05-04 19:30,5,108.65,108.71,108.62,108.7,23
20110601|2011-05-04 20:00,5,108.77,108.78,108.76,108.76,6
20110601|2011-05-04 20:30,5,108.7,108.8,108.7,108.74,40
20110601|2011-05-04 21:00,5,108.79,108.79,108.79,108.79,3
20110601|2011-05-04 21:30,5,108.76,108.76,108.48,108.5,95
20110601|2011-05-04 22:00,5,108.56,108.58,108.5,108.54,46
20110601|2011-05-04 22:30,5,108.63,108.74,108.63,108.68,61
20110601|2011-05-04 23:00,5,108.8,108.95,108.8,108.91,79
20110601|2011-05-04 23:30,5,108.94,108.97,108.94,108.97,3
20110601|2011-05-05 00:00,5,108.92,108.92,108.78,108.78,2
20110601|2011-05-05 00:30,5,108.87,108.92,108.85,108.91,29
20110601|2011-05-05 01:00,5,108.87,108.87,108.76,108.8,15
20110601|2011-05-05 01:30,5,108.7,108.87,108.67,108.81,109
20110601|2011-05-05 02:00,5,108.8,109.34,108.8,109.34,393
20110601|2011-05-05 02:30,5,109.38,109.38,108.84,109.03,377
20110601|2011-05-05 03:00,5,109.03,109.03,108.6,108.64,520
20110601|2011-05-05 03:30,5,108.61,108.84,108.5,108.63,499
20110601|2011-05-05 04:00,5,108.62,108.67,107.7,107.93,1447
20110601|2011-05-05 04:30,5,107.91,107.91,107.37,107.52,901
20110601|2011-05-05 05:00,5,107.5,107.66,106.45,106.7,1208
20110601|2011-05-05 05:30,5,106.68,106.8,106.18,106.55,1351
20110601|2011-05-05 06:00,5,106.6,107.06,106.38,106.44,1079
20110601|2011-05-05 06:30,5,106.41,106.8,106.32,106.68,785
20110601|2011-05-05 07:00,5,106.68,106.9,106.53,106.86,1777
20110601|2011-05-05 07:30,5,106.79,106.79,105.69,105.78,4681
20110601|2011-05-05 08:00,5,105.77,105.95,105.12,105.73,4090
20110601|2011-05-05 08:30,5,105.76,105.86,105.26,105.41,2666
20110601|2011-05-05 09:00,5,105.42,105.7,104.77,104.96,3584
20110601|2011-05-05 09:30,5,104.92,105.33,103.56,103.97,7967
20110601|2011-05-05 10:00,5,103.93,103.95,101.08,102.8,16461
20110601|2011-05-05 10:30,5,102.83,103.78,102.33,102.66,4922
20110601|2011-05-05 11:00,5,102.67,103.07,102.22,102.67,3413
20110601|2011-05-05 11:30,5,102.73,102.73,101.48,101.82,3957
20110601|2011-05-05 12:00,5,101.81,102.69,101.81,102.59,2244
20110601|2011-05-05 12:30,5,102.55,102.64,100.65,100.97,5550
20110601|2011-05-05 13:00,5,100.97,101.2,99.56,99.72,8941
20110601|2011-05-05 13:30,5,99.72,99.8,98.39,98.66,3457
20110601|2011-05-05 14:00,5,98.66,98.84,98.24,98.4,1661
20110601|2011-05-05 14:30,5,98.39,99.2,98.28,98.99,1142
20110601|2011-05-05 15:00,5,98.95,99.68,98.86,99.63,489
20110601|2011-05-05 15:30,5,99.62,99.67,99.48,99.62,349
20110601|2011-05-05 16:00,5,99.61,99.88,99.61,99.66,88
20110601|2011-05-05 16:30,5,99.6,99.88,99.5,99.87,43
20110601|2011-05-05 19:00,6,99.51,100.51,99.51,100.44,180
20110601|2011-05-05 19:30,6,100.42,100.52,99.93,99.97,119
20110601|2011-05-05 20:00,6,100.06,100.65,100,100.63,83
20110601|2011-05-05 20:30,6,100.64,100.91,100.55,100.8,380
20110601|2011-05-05 21:00,6,100.93,100.95,100.64,100.72,137
20110601|2011-05-05 21:30,6,100.81,100.82,100.53,100.6,66
20110601|2011-05-05 22:00,6,100.66,100.71,100.39,100.62,92
20110601|2011-05-05 22:30,6,100.51,100.57,99.9,100.24,168
20110601|2011-05-05 23:00,6,100.26,100.33,100.16,100.25,51
20110601|2011-05-05 23:30,6,100.38,100.45,99.98,100.04,132
20110601|2011-05-06 00:00,6,100.1,100.4,100.06,100.34,40
20110601|2011-05-06 00:30,6,100.34,100.36,100,100,26
20110601|2011-05-06 01:00,6,99.9,100,99.69,99.75,155
20110601|2011-05-06 01:30,6,99.77,99.77,98.99,99.31,354
20110601|2011-05-06 02:00,6,99.33,99.49,98.87,98.87,308
20110601|2011-05-06 02:30,6,98.89,98.92,95.25,96.09,3528
20110601|2011-05-06 03:00,6,96.09,96.17,94.65,96.08,2668
20110601|2011-05-06 03:30,6,96.01,97.28,95.95,97.12,3308
20110601|2011-05-06 04:00,6,97.13,98.59,96.9,98.57,1708
20110601|2011-05-06 04:30,6,98.63,98.76,97.88,97.96,1673
20110601|2011-05-06 05:00,6,97.95,98.09,97.07,97.76,1717
20110601|2011-05-06 05:30,6,97.71,98.36,97.71,97.93,914
20110601|2011-05-06 06:00,6,97.95,97.98,96.65,97.45,1474
20110601|2011-05-06 06:30,6,97.3,97.86,97.19,97.72,900
20110601|2011-05-06 07:00,6,97.77,98.3,97.63,97.97,1319
20110601|2011-05-06 07:30,6,98.07,100.66,97.86,98.86,5455
20110601|2011-05-06 08:00,6,98.85,99.89,98.73,98.85,4075
20110601|2011-05-06 08:30,6,98.85,99.89,98.58,99.59,4492
20110601|2011-05-06 09:00,6,99.62,101.49,99.2,101.04,7925
20110601|2011-05-06 09:30,6,101.04,102.38,100.57,101.45,8037
20110601|2011-05-06 10:00,6,101.47,102.09,100.95,101.21,3902
20110601|2011-05-06 10:30,6,101.22,101.58,100.17,100.8,4873
20110601|2011-05-06 11:00,6,100.84,101.17,98.94,99.65,5930
20110601|2011-05-06 11:30,6,99.69,99.97,98.57,99.19,3496
20110601|2011-05-06 12:00,6,99.2,100.13,98.75,99.77,2914
20110601|2011-05-06 12:30,6,99.77,100.13,99.04,99.41,2297
20110601|2011-05-06 13:00,6,99.4,99.67,96.95,97.32,7267
20110601|2011-05-06 13:30,6,97.3,97.68,97.12,97.54,1882
20110601|2011-05-06 14:00,6,97.51,98.02,97.47,97.7,844
20110601|2011-05-06 14:30,6,97.64,97.98,97.64,97.89,233
20110601|2011-05-06 15:00,6,97.87,97.97,97.73,97.95,80
20110601|2011-05-06 15:30,6,98.14,98.19,98.08,98.15,43
20110601|2011-05-06 16:00,6,98.07,98.13,98.06,98.06,12
20110601|2011-05-06 16:30,6,97.81,97.81,97.81,97.81,3
20110601|2011-05-08 17:00,8,98.62,98.82,97.72,97.81,133
20110601|2011-05-08 17:30,8,98.21,98.21,97.5,97.74,88
20110601|2011-05-08 18:00,8,97.73,98.33,97.7,98.33,46
20110601|2011-05-08 18:30,8,98.3,98.84,98.04,98.67,54
20110601|2011-05-08 19:00,9,98.57,98.69,98.2,98.25,37
20110601|2011-05-08 19:30,9,98.14,98.25,97.78,97.82,66
20110601|2011-05-08 20:00,9,97.84,97.84,97.52,97.71,86
20110601|2011-05-08 20:30,9,97.71,98.5,97.66,98.37,191
20110601|2011-05-08 21:00,9,98.34,98.4,98.13,98.24,87
20110601|2011-05-08 21:30,9,98.26,98.7,98.26,98.49,197
20110601|2011-05-08 22:00,9,98.5,98.81,98.5,98.77,65
20110601|2011-05-08 22:30,9,98.78,99,98.78,98.8,84
20110601|2011-05-08 23:00,9,98.81,98.81,98.57,98.57,47
20110601|2011-05-08 23:30,9,98.64,98.99,98.64,98.95,119
20110601|2011-05-09 00:00,9,98.97,99.01,98.78,98.82,103
20110601|2011-05-09 00:30,9,98.82,98.82,98.6,98.75,68
20110601|2011-05-09 01:00,9,98.8,99.2,98.77,99.2,242
20110601|2011-05-09 01:30,9,99.1,99.1,98.61,98.85,181
20110601|2011-05-09 02:00,9,98.83,99.46,98.8,99.46,369
20110601|2011-05-09 02:30,9,99.4,99.71,99.2,99.45,860
20110601|2011-05-09 03:00,9,99.48,99.75,99.3,99.72,514
20110601|2011-05-09 03:30,9,99.66,100.29,99.56,100.05,1421
20110601|2011-05-09 04:00,9,100.08,100.31,99.8,100.27,435
20110601|2011-05-09 04:30,9,100.23,100.27,99.9,100.24,228
20110601|2011-05-09 05:00,9,100.05,100.17,99.8,99.92,298
20110601|2011-05-09 05:30,9,99.96,100.54,99.86,100.31,704
20110601|2011-05-09 06:00,9,100.28,100.7,100.15,100.57,393
20110601|2011-05-09 06:30,9,100.58,100.61,99.8,99.9,688
20110601|2011-05-09 07:00,9,99.94,100.02,99.28,99.29,1556
20110601|2011-05-09 07:30,9,99.34,99.98,99.25,99.4,2516
20110601|2011-05-09 08:00,9,99.39,99.62,98.71,99.28,2874
20110601|2011-05-09 08:30,9,99.3,99.94,99.21,99.31,2661
20110601|2011-05-09 09:00,9,99.35,99.77,98.94,99.5,2338
20110601|2011-05-09 09:30,9,99.41,101.17,99.23,100.83,3628
20110601|2011-05-09 10:00,9,100.86,101,100.15,100.43,2880
20110601|2011-05-09 10:30,9,100.48,100.99,100.06,100.94,2112
20110601|2011-05-09 11:00,9,100.93,101.5,100.52,100.58,3204
20110601|2011-05-09 11:30,9,100.63,101.25,100.62,100.78,1120
20110601|2011-05-09 12:00,9,100.78,101.29,100.59,100.66,1262
20110601|2011-05-09 12:30,9,100.69,102.3,100.63,102.17,2071
20110601|2011-05-09 13:00,9,102.18,103.4,101.94,102.63,5617
20110601|2011-05-09 13:30,9,102.62,102.77,102.22,102.25,819
20110601|2011-05-09 14:00,9,102.24,102.75,102.17,102.55,480
20110601|2011-05-09 14:30,9,102.55,103.17,102.54,103,386
20110601|2011-05-09 15:00,9,103,103.15,102.9,103.05,101
20110601|2011-05-09 15:30,9,103.04,103.04,102.96,102.96,30
20110601|2011-05-09 16:00,9,102.91,102.95,102.29,102.44,127
20110601|2011-05-09 16:30,9,102.47,102.47,102.06,102.3,19
20110601|2011-05-09 19:00,10,101.91,101.94,101.31,101.31,104
20110601|2011-05-09 19:30,10,101.29,101.33,100.63,100.73,190
20110601|2011-05-09 20:00,10,100.85,101.12,100.48,101.08,192
20110601|2011-05-09 20:30,10,101.23,101.37,100.85,101.02,166
20110601|2011-05-09 21:00,10,100.98,101.09,100.86,100.94,76
20110601|2011-05-09 21:30,10,100.91,101.04,100.9,101.04,63
20110601|2011-05-09 22:00,10,101.05,101.11,100.79,101.11,45
20110601|2011-05-09 22:30,10,101.11,101.22,100.99,101.17,72
20110601|2011-05-09 23:00,10,101.09,101.21,101,101.15,28
20110601|2011-05-09 23:30,10,101.1,101.1,100.8,100.84,16
20110601|2011-05-10 00:00,10,100.87,100.97,100.21,100.21,416
20110601|2011-05-10 00:30,10,100.22,100.45,100.14,100.37,238
20110601|2011-05-10 01:00,10,100.37,101.35,100.29,101.33,163
20110601|2011-05-10 01:30,10,101.25,101.28,101,101,180
20110601|2011-05-10 02:00,10,101.01,101.53,100.7,101.4,412
20110601|2011-05-10 02:30,10,101.46,102.09,101.46,101.7,1079
20110601|2011-05-10 03:00,10,101.68,101.92,101.55,101.83,491
20110601|2011-05-10 03:30,10,101.79,101.98,101.44,101.44,313
20110601|2011-05-10 04:00,10,101.44,101.7,101.02,101.16,515
20110601|2011-05-10 04:30,10,101.13,101.31,100.87,101.18,490
20110601|2011-05-10 05:00,10,101.19,101.33,100.94,101.27,380
20110601|2011-05-10 05:30,10,101.31,102,101.31,101.64,589
20110601|2011-05-10 06:00,10,101.65,102.19,101.62,101.9,702
20110601|2011-05-10 06:30,10,101.86,102.08,101.65,101.92,920
20110601|2011-05-10 07:00,10,101.99,102.41,101.8,102.01,1143
20110601|2011-05-10 07:30,10,102.02,102.4,101.54,101.68,1347
20110601|2011-05-10 08:00,10,101.64,101.88,100.81,101.27,3028
20110601|2011-05-10 08:30,10,101.3,101.86,100.68,101.58,2996
20110601|2011-05-10 09:00,10,101.61,102.61,101.56,102.29,3901
20110601|2011-05-10 09:30,10,102.27,103.09,102.23,102.93,4123
20110601|2011-05-10 10:00,10,102.95,103.48,102.8,102.99,5441
20110601|2011-05-10 10:30,10,102.98,103.66,102.51,102.89,4516
20110601|2011-05-10 11:00,10,102.89,103.06,102.53,102.82,4541
20110601|2011-05-10 11:30,10,102.88,103.29,102.56,102.72,1188
20110601|2011-05-10 12:00,10,102.66,102.92,102.12,102.8,2180
20110601|2011-05-10 12:30,10,102.82,103.41,102.48,103.24,1494
20110601|2011-05-10 13:00,10,103.24,103.94,103.15,103.86,3529
20110601|2011-05-10 13:30,10,103.86,103.9,103.59,103.66,579
20110601|2011-05-10 14:00,10,103.71,103.89,103.57,103.58,414
20110601|2011-05-10 14:30,10,103.56,103.7,103.45,103.46,287
20110601|2011-05-10 15:00,10,103.44,103.69,103.38,103.69,59
20110601|2011-05-10 15:30,10,103.61,103.61,103.26,103.39,111
20110601|2011-05-10 16:00,10,103.35,103.65,103.34,103.65,9
20110601|2011-05-10 16:30,10,103.65,103.65,103.65,103.65,1
20110601|2011-05-10 19:00,11,103.92,104.26,103.92,104.26,55
20110601|2011-05-10 19:30,11,104.12,104.42,104.12,104.29,98
20110601|2011-05-10 20:00,11,104.28,104.6,104.28,104.6,114
20110601|2011-05-10 20:30,11,104.5,104.5,104.26,104.29,73
20110601|2011-05-10 21:00,11,104.2,104.21,103.7,103.82,161
20110601|2011-05-10 21:30,11,103.76,103.83,103.57,103.79,33
20110601|2011-05-10 22:00,11,103.8,104.07,103.77,103.81,36
20110601|2011-05-10 22:30,11,103.77,103.94,103.67,103.89,26
20110601|2011-05-10 23:00,11,103.94,104.06,103.89,103.89,53
20110601|2011-05-10 23:30,11,103.86,104,103.72,103.94,64
20110601|2011-05-11 00:00,11,103.93,104.22,103.93,104.22,43
20110601|2011-05-11 00:30,11,104.11,104.15,103.94,103.96,25
20110601|2011-05-11 01:00,11,104.05,104.34,103.99,104.34,18
20110601|2011-05-11 01:30,11,104.35,104.42,104.31,104.37,82
20110601|2011-05-11 02:00,11,104.25,104.25,103.6,103.78,217
20110601|2011-05-11 02:30,11,103.73,103.82,103.27,103.44,337
20110601|2011-05-11 03:00,11,103.58,103.8,103.49,103.5,179
20110601|2011-05-11 03:30,11,103.5,103.62,103.14,103.39,552
20110601|2011-05-11 04:00,11,103.5,103.75,103.47,103.56,185
20110601|2011-05-11 04:30,11,103.62,103.64,103.41,103.45,154
20110601|2011-05-11 05:00,11,103.46,103.61,103.26,103.52,175
20110601|2011-05-11 05:30,11,103.55,103.55,103,103.2,236
20110601|2011-05-11 06:00,11,103.25,103.28,102.77,103,945
20110601|2011-05-11 06:30,11,102.98,103.31,102.61,102.77,842
20110601|2011-05-11 07:00,11,102.74,102.9,102.12,102.47,1383
20110601|2011-05-11 07:30,11,102.49,102.91,102.08,102.32,1597
20110601|2011-05-11 08:00,11,102.35,102.96,102.18,102.4,1553
20110601|2011-05-11 08:30,11,102.4,102.48,101.59,101.77,3606
20110601|2011-05-11 09:00,11,101.69,101.91,101.42,101.72,1673
20110601|2011-05-11 09:30,11,101.57,101.57,100.31,100.88,7221
20110601|2011-05-11 10:00,11,100.89,101.85,100.83,101.33,3748
20110601|2011-05-11 10:30,11,101.45,101.63,100.44,100.67,2518
20110601|2011-05-11 11:00,11,100.69,100.71,98.46,99.41,7391
20110601|2011-05-11 11:30,11,99.39,100.39,98.72,99.76,4097
20110601|2011-05-11 12:00,11,99.74,100.17,99.23,99.68,1729
20110601|2011-05-11 12:30,11,99.69,99.92,98.75,99.34,2010
20110601|2011-05-11 13:00,11,99.35,99.53,97.51,98.33,5791
20110601|2011-05-11 13:30,11,98.33,99.06,98.32,98.78,1700
20110601|2011-05-11 14:00,11,98.72,99.01,98.71,98.96,710
20110601|2011-05-11 14:30,11,98.99,99.08,98.76,99.08,275
20110601|2011-05-11 15:00,11,99.07,99.23,98.99,99.01,174
20110601|2011-05-11 15:30,11,99.02,99.08,98.63,98.76,228
20110601|2011-05-11 16:00,11,98.76,98.76,98.56,98.57,44
20110601|2011-05-11 16:30,11,98.63,98.63,98.63,98.63,3
20110601|2011-05-11 19:00,12,99.06,99.3,98.86,99.3,92
20110601|2011-05-11 19:30,12,99.25,99.53,99.21,99.42,26
20110601|2011-05-11 20:00,12,99.44,99.47,99.28,99.32,62
20110601|2011-05-11 20:30,12,99.33,99.33,98.98,99.01,95
20110601|2011-05-11 21:00,12,99.11,99.15,98.84,99.15,81
20110601|2011-05-11 21:30,12,99.23,99.52,99.23,99.43,71
20110601|2011-05-11 22:00,12,99.49,99.63,99.46,99.57,66
20110601|2011-05-11 22:30,12,99.6,99.6,99.44,99.6,49
20110601|2011-05-11 23:00,12,99.57,99.58,99.5,99.5,36
20110601|2011-05-11 23:30,12,99.6,99.73,99.56,99.56,37
20110601|2011-05-12 00:00,12,99.48,99.48,99.26,99.26,86
20110601|2011-05-12 00:30,12,99.26,99.33,98.12,98.12,207
20110601|2011-05-12 01:00,12,98.12,98.44,97.85,98.2,330
20110601|2011-05-12 01:30,12,98.18,98.41,97.8,98.2,339
20110601|2011-05-12 02:00,12,98.21,98.71,97.95,98.59,324
20110601|2011-05-12 02:30,12,98.5,98.59,97.9,98.03,457
20110601|2011-05-12 03:00,12,98.06,98.32,96.68,97.22,1514
20110601|2011-05-12 03:30,12,97.19,97.21,96.52,96.82,1236
20110601|2011-05-12 04:00,12,96.82,97.51,96.67,97.22,796
20110601|2011-05-12 04:30,12,97.24,97.24,96.69,97.04,606
20110601|2011-05-12 05:00,12,97.02,97.17,96.6,97.06,576
20110601|2011-05-12 05:30,12,97.07,97.1,95.69,96.04,2108
20110601|2011-05-12 06:00,12,96.12,96.39,95.42,95.74,1033
20110601|2011-05-12 06:30,12,95.75,96.15,95.24,95.88,1382
20110601|2011-05-12 07:00,12,95.88,96.16,95.29,95.89,1573
20110601|2011-05-12 07:30,12,95.87,96.78,95.56,96.48,2583
20110601|2011-05-12 08:00,12,96.46,98.04,96.43,97.52,5766
20110601|2011-05-12 08:30,12,97.52,97.8,96,96.7,5177
20110601|2011-05-12 09:00,12,96.7,97.8,96.17,97.8,3647
20110601|2011-05-12 09:30,12,97.76,97.99,96.75,97.32,3283
20110601|2011-05-12 10:00,12,97.32,98.14,97.05,97.82,3485
20110601|2011-05-12 10:30,12,97.83,99.02,97.63,97.89,5721
20110601|2011-05-12 11:00,12,97.89,98.44,97.5,98.34,2332
20110601|2011-05-12 11:30,12,98.36,98.4,97.67,98.18,1480
20110601|2011-05-12 12:00,12,98.17,99.36,98.17,99.26,2995
20110601|2011-05-12 12:30,12,99.26,100.3,98.83,99.91,3459
20110601|2011-05-12 13:00,12,99.88,100.48,98.8,98.99,4381
20110601|2011-05-12 13:30,12,98.99,99.21,98.62,98.62,867
20110601|2011-05-12 14:00,12,98.61,98.91,98.52,98.6,358
20110601|2011-05-12 14:30,12,98.54,99.03,98.5,98.99,275
20110601|2011-05-12 15:00,12,99,99.01,98.88,98.88,44
20110601|2011-05-12 15:30,12,98.84,98.94,98.75,98.9,26
20110601|2011-05-12 16:00,12,98.83,98.83,98.79,98.79,8
20110601|2011-05-12 19:00,13,98.54,98.54,98.32,98.48,44
20110601|2011-05-12 19:30,13,98.36,98.56,98.29,98.29,15
20110601|2011-05-12 20:00,13,98.22,98.22,97.73,98.12,74
20110601|2011-05-12 20:30,13,98.02,98.16,98.01,98.11,22
20110601|2011-05-12 21:00,13,98.2,98.46,98.15,98.41,39
20110601|2011-05-12 21:30,13,98.41,98.81,98.41,98.7,40
20110601|2011-05-12 22:00,13,98.73,98.73,98.52,98.62,85
20110601|2011-05-12 22:30,13,98.59,98.7,98.38,98.4,65
20110601|2011-05-12 23:00,13,98.35,98.57,98.21,98.48,18
20110601|2011-05-12 23:30,13,98.61,98.65,98.42,98.45,61
20110601|2011-05-13 00:00,13,98.45,98.75,98.29,98.75,60
20110601|2011-05-13 00:30,13,98.67,99.21,98.64,99.17,49
20110601|2011-05-13 01:00,13,99.11,99.58,99.11,99.57,149
20110601|2011-05-13 01:30,13,99.6,99.72,99.27,99.37,175
20110601|2011-05-13 02:00,13,99.38,100,99.2,100,242
20110601|2011-05-13 02:30,13,100,100.58,100,100.5,463
20110601|2011-05-13 03:00,13,100.48,100.69,100.21,100.21,468
20110601|2011-05-13 03:30,13,100.18,100.39,100.09,100.1,224
20110601|2011-05-13 04:00,13,100.13,100.13,99.55,99.61,321
20110601|2011-05-13 04:30,13,99.56,99.92,99.46,99.69,322
20110601|2011-05-13 05:00,13,99.75,100.06,99.58,99.88,198
20110601|2011-05-13 05:30,13,99.93,100.19,99.68,100.04,254
20110601|2011-05-13 06:00,13,100.06,100.15,99.79,99.8,278
20110601|2011-05-13 06:30,13,99.8,99.88,99.56,99.78,233
20110601|2011-05-13 07:00,13,99.81,100.36,99.77,100,781
20110601|2011-05-13 07:30,13,99.97,100.5,99.7,99.76,1278
20110601|2011-05-13 08:00,13,99.74,99.74,98.8,98.96,2757
20110601|2011-05-13 08:30,13,99.02,99.49,98.65,99.26,2460
20110601|2011-05-13 09:00,13,99.26,99.81,98.8,99.59,2521
20110601|2011-05-13 09:30,13,99.55,99.87,98.43,98.53,2760
20110601|2011-05-13 10:00,13,98.51,98.97,98.08,98.17,2707
20110601|2011-05-13 10:30,13,98.12,98.38,97.68,97.89,2676
20110601|2011-05-13 11:00,13,97.9,98.17,97.1,98.05,3780
20110601|2011-05-13 11:30,13,98.13,98.43,97.76,98.07,1737
20110601|2011-05-13 12:00,13,98.16,98.87,97.98,98.68,1360
20110601|2011-05-13 12:30,13,98.78,98.85,97.77,98.33,1610
20110601|2011-05-13 13:00,13,98.39,99.74,98.22,99.68,4592
20110601|2011-05-13 13:30,13,99.66,99.66,99.14,99.34,1355
20110601|2011-05-13 14:00,13,99.39,99.5,99.16,99.34,423
20110601|2011-05-13 14:30,13,99.33,99.44,99.26,99.37,119
20110601|2011-05-13 15:00,13,99.41,99.59,99.34,99.5,138
20110601|2011-05-13 15:30,13,99.5,99.5,99.39,99.42,27
20110601|2011-05-13 16:00,13,99.38,99.45,99.35,99.36,49
20110601|2011-05-13 16:30,13,99.4,99.4,99.4,99.4,1
20110601|2011-05-15 17:00,15,99.25,99.25,98.72,98.72,147
20110601|2011-05-15 17:30,15,98.66,98.75,98.57,98.57,4
20110601|2011-05-15 18:00,15,98.72,98.84,98.71,98.81,16
20110601|2011-05-15 18:30,15,98.87,98.87,98.76,98.76,2
20110601|2011-05-15 19:00,16,98.54,98.87,98.52,98.87,10
20110601|2011-05-15 19:30,16,98.74,98.74,98.43,98.45,51
20110601|2011-05-15 20:00,16,98.49,98.59,98.31,98.47,116
20110601|2011-05-15 20:30,16,98.5,98.69,98.45,98.61,120
20110601|2011-05-15 21:00,16,98.64,98.91,98.64,98.87,62
20110601|2011-05-15 21:30,16,98.95,98.96,98.72,98.77,83
20110601|2011-05-15 22:00,16,98.73,98.96,98.73,98.82,39
20110601|2011-05-15 22:30,16,98.77,98.8,98.7,98.75,9
20110601|2011-05-15 23:00,16,98.79,98.79,98.66,98.66,16
20110601|2011-05-15 23:30,16,98.62,98.65,98.37,98.4,144
20110601|2011-05-16 00:00,16,98.34,98.38,98.27,98.33,24
20110601|2011-05-16 00:30,16,98.33,98.51,98.21,98.21,146
20110601|2011-05-16 01:00,16,98.21,98.68,98.15,98.59,165
20110601|2011-05-16 01:30,16,98.59,98.59,98.35,98.39,65
20110601|2011-05-16 02:00,16,98.39,98.76,98.27,98.75,171
20110601|2011-05-16 02:30,16,98.72,98.77,98.61,98.67,47
20110601|2011-05-16 03:00,16,98.56,98.57,97.83,97.87,648
20110601|2011-05-16 03:30,16,97.88,98.15,97.71,97.83,483
20110601|2011-05-16 04:00,16,97.86,98,97.81,97.97,139
20110601|2011-05-16 04:30,16,98.04,98.07,97.7,97.82,269
20110601|2011-05-16 05:00,16,97.87,97.91,97.69,97.91,73
20110601|2011-05-16 05:30,16,97.87,97.99,97.86,97.95,75
20110601|2011-05-16 06:00,16,97.93,98.43,97.88,98.34,245
20110601|2011-05-16 06:30,16,98.37,98.57,98.14,98.57,296
20110601|2011-05-16 07:00,16,98.55,98.85,98.44,98.71,631
20110601|2011-05-16 07:30,16,98.67,98.94,98.41,98.58,1413
20110601|2011-05-16 08:00,16,98.58,99.5,98.32,98.96,1845
20110601|2011-05-16 08:30,16,98.96,99.44,98.37,98.69,1814
20110601|2011-05-16 09:00,16,98.74,99.16,98.62,98.72,958
20110601|2011-05-16 09:30,16,98.77,99.15,98.51,99.14,1425
20110601|2011-05-16 10:00,16,99.12,99.63,98.99,99.03,2282
20110601|2011-05-16 10:30,16,99.05,99.12,98.56,98.69,1989
20110601|2011-05-16 11:00,16,98.76,98.78,97.96,98.16,1902
20110601|2011-05-16 11:30,16,98.13,98.48,97.76,97.81,1406
20110601|2011-05-16 12:00,16,97.79,97.88,97.29,97.71,2172
20110601|2011-05-16 12:30,16,97.67,98.19,97.62,97.69,1385
20110601|2011-05-16 13:00,16,97.7,98.03,97.21,97.33,2668
20110601|2011-05-16 13:30,16,97.36,97.5,96.89,96.97,1339
20110601|2011-05-16 14:00,16,96.97,97.22,96.97,97.08,327
20110601|2011-05-16 14:30,16,97.04,97.11,96.96,97.05,109
20110601|2011-05-16 15:00,16,97.03,97.08,97.01,97.03,7
20110601|2011-05-16 15:30,16,97,97.06,96.91,96.91,28
20110601|2011-05-16 16:00,16,96.86,97,96.86,97,11
20110601|2011-05-16 19:00,17,96.99,97.01,96.76,96.96,76
20110601|2011-05-16 19:30,17,96.96,96.96,96.96,96.96,8
20110601|2011-05-16 20:00,17,96.98,96.98,96.98,96.98,1
20110601|2011-05-16 20:30,17,97.05,97.14,96.91,96.91,11
20110601|2011-05-16 21:00,17,97.03,97.04,96.86,96.86,11
20110601|2011-05-16 21:30,17,96.96,97.02,96.77,96.88,49
20110601|2011-05-16 22:00,17,96.89,97.28,96.89,97.19,47
20110601|2011-05-16 22:30,17,97.19,97.19,97.04,97.08,36
20110601|2011-05-16 23:00,17,97.15,97.15,97.15,97.15,1
20110601|2011-05-16 23:30,17,97.17,97.24,97.16,97.18,7
20110601|2011-05-17 00:00,17,97.22,97.22,97.09,97.09,45
20110601|2011-05-17 00:30,17,97.13,97.27,97.13,97.24,28
20110601|2011-05-17 01:00,17,97.26,97.51,97.26,97.51,39
20110601|2011-05-17 01:30,17,97.56,97.56,97.32,97.33,36
20110601|2011-05-17 02:00,17,97.4,97.4,96.85,96.92,265
20110601|2011-05-17 02:30,17,96.9,97.01,96.82,96.96,311
20110601|2011-05-17 03:00,17,96.84,97.14,96.64,97.04,262
20110601|2011-05-17 03:30,17,97.04,97.26,96.89,97.09,358
20110601|2011-05-17 04:00,17,96.98,97.68,96.86,97.66,367
20110601|2011-05-17 04:30,17,97.67,97.71,97.27,97.32,269
20110601|2011-05-17 05:00,17,97.3,97.65,97.29,97.61,186
20110601|2011-05-17 05:30,17,97.63,97.82,97.48,97.49,191
20110601|2011-05-17 06:00,17,97.51,97.52,97.33,97.35,174
20110601|2011-05-17 06:30,17,97.33,97.56,97.3,97.46,148
20110601|2011-05-17 07:00,17,97.49,97.6,96.85,97.03,351
20110601|2011-05-17 07:30,17,97,97,96.19,96.49,1621
20110601|2011-05-17 08:00,17,96.5,96.96,96.27,96.36,1433
20110601|2011-05-17 08:30,17,96.39,96.77,95.83,96.51,2708
20110601|2011-05-17 09:00,17,96.54,96.9,96.08,96.81,2024
20110601|2011-05-17 09:30,17,96.79,96.86,96.11,96.26,1119
20110601|2011-05-17 10:00,17,96.25,96.28,95.06,95.31,3519
20110601|2011-05-17 10:30,17,95.31,95.7,95,95.63,2436
20110601|2011-05-17 11:00,17,95.65,96.07,95.41,95.89,1277
20110601|2011-05-17 11:30,17,95.85,96.66,95.61,95.71,2369
20110601|2011-05-17 12:00,17,95.78,96.17,95.6,95.93,877
20110601|2011-05-17 12:30,17,95.95,96.51,95.85,96.35,1450
20110601|2011-05-17 13:00,17,96.37,97.26,96.34,96.87,3672
20110601|2011-05-17 13:30,17,96.88,97.15,96.85,97.15,761
20110601|2011-05-17 14:00,17,97.18,97.25,97.04,97.11,244
20110601|2011-05-17 14:30,17,97.07,97.14,97,97.13,361
20110601|2011-05-17 15:00,17,97.13,97.17,97.1,97.15,86
20110601|2011-05-17 15:30,17,97.28,97.68,97.28,97.67,189
20110601|2011-05-17 16:00,17,97.66,97.81,97.58,97.81,28
20110601|2011-05-17 19:00,18,97.65,97.69,97.65,97.69,3
20110601|2011-05-17 19:30,18,97.68,97.78,97.68,97.78,12
20110601|2011-05-17 20:00,18,97.68,97.71,97.64,97.71,7
20110601|2011-05-17 20:30,18,97.77,97.77,97.77,97.77,1
20110601|2011-05-17 21:00,18,97.77,97.77,97.77,97.77,1
20110601|2011-05-17 21:30,18,97.74,97.74,97.74,97.74,1
20110601|2011-05-17 22:00,18,97.83,97.89,97.83,97.89,5
20110601|2011-05-17 22:30,18,97.84,97.94,97.83,97.87,8
20110601|2011-05-17 23:00,18,97.91,97.91,97.89,97.89,4
20110601|2011-05-17 23:30,18,97.72,97.74,97.72,97.74,5
20110601|2011-05-18 00:00,18,97.83,97.83,97.83,97.83,1
20110601|2011-05-18 00:30,18,97.7,97.73,97.67,97.7,80
20110601|2011-05-18 01:00,18,97.75,97.89,97.75,97.89,9
20110601|2011-05-18 01:30,18,97.79,97.79,97.61,97.72,25
20110601|2011-05-18 02:00,18,97.76,98.3,97.76,98.3,123
20110601|2011-05-18 02:30,18,98.34,98.52,98.18,98.35,147
20110601|2011-05-18 03:00,18,98.31,98.75,98.29,98.38,525
20110601|2011-05-18 03:30,18,98.35,98.72,98.35,98.55,271
20110601|2011-05-18 04:00,18,98.59,98.66,98.3,98.36,156
20110601|2011-05-18 04:30,18,98.34,98.35,98.07,98.09,122
20110601|2011-05-18 05:00,18,98.16,98.53,98.14,98.35,158
20110601|2011-05-18 05:30,18,98.3,98.44,98.26,98.26,121
20110601|2011-05-18 06:00,18,98.2,98.35,98.04,98.2,210
20110601|2011-05-18 06:30,18,98.25,98.29,98.04,98.28,214
20110601|2011-05-18 07:00,18,98.24,98.29,97.91,98.11,333
20110601|2011-05-18 07:30,18,98.03,98.45,97.76,98.15,730
20110601|2011-05-18 08:00,18,98.19,98.87,97.9,98.82,1313
20110601|2011-05-18 08:30,18,98.76,99.07,98.3,98.75,1480
20110601|2011-05-18 09:00,18,98.8,99.2,98.53,98.9,1684
20110601|2011-05-18 09:30,18,99.19,99.81,98.91,99.44,2779
20110601|2011-05-18 10:00,18,99.44,99.65,99.14,99.45,990
20110601|2011-05-18 10:30,18,99.45,100.64,99.45,100.42,2171
20110601|2011-05-18 11:00,18,100.47,100.67,100.26,100.56,902
20110601|2011-05-18 11:30,18,100.6,100.77,100.24,100.44,980
20110601|2011-05-18 12:00,18,100.42,100.93,100.37,100.48,1146
20110601|2011-05-18 12:30,18,100.5,100.98,100.45,100.89,689
20110601|2011-05-18 13:00,18,100.9,100.92,99.87,100.01,1935
20110601|2011-05-18 13:30,18,100.05,100.08,99.54,99.68,956
20110601|2011-05-18 14:00,18,99.67,99.85,99.6,99.6,312
20110601|2011-05-18 14:30,18,99.72,99.75,99.65,99.68,54
20110601|2011-05-18 15:00,18,99.66,99.67,99.63,99.67,61
20110601|2011-05-18 15:30,18,99.7,99.74,99.69,99.74,3
20110601|2011-05-18 16:00,18,99.73,99.79,99.73,99.78,12
20110601|2011-05-18 19:00,19,99.9,99.9,99.89,99.89,26
20110601|2011-05-18 19:30,19,100.05,100.21,100.04,100.21,4
20110601|2011-05-18 20:30,19,100.11,100.11,100.11,100.11,1
20110601|2011-05-18 21:00,19,100.3,100.3,100.28,100.3,32
20110601|2011-05-18 21:30,19,100.37,100.39,100.37,100.39,4
20110601|2011-05-18 22:30,19,100.38,100.5,100.38,100.5,6
20110601|2011-05-18 23:00,19,100.4,100.4,100.4,100.4,1
20110601|2011-05-18 23:30,19,100.4,100.4,100.27,100.27,11
20110601|2011-05-19 00:00,19,100,100,100,100,13
20110601|2011-05-19 00:30,19,100,100,99.76,99.78,72
20110601|2011-05-19 01:00,19,99.78,100.07,99.72,100.07,50
20110601|2011-05-19 02:00,19,99.88,100.01,99.86,99.86,10
20110601|2011-05-19 02:30,19,99.88,99.98,99.82,99.98,44
20110601|2011-05-19 03:00,19,100.01,100.02,99.85,99.87,65
20110601|2011-05-19 03:30,19,99.87,99.95,99.39,99.58,161
20110601|2011-05-19 04:00,19,99.55,99.92,99.48,99.75,81
20110601|2011-05-19 04:30,19,99.85,100.27,99.73,100.27,395
20110601|2011-05-19 05:00,19,100.35,100.7,100.24,100.65,101
20110601|2011-05-19 05:30,19,100.62,100.78,100.39,100.55,61
20110601|2011-05-19 06:00,19,100.44,100.63,100.44,100.6,97
20110601|2011-05-19 06:30,19,100.59,100.59,100.1,100.1,163
20110601|2011-05-19 07:00,19,100.1,100.32,99.84,99.99,92
20110601|2011-05-19 07:30,19,100.01,100.32,100,100.22,90
20110601|2011-05-19 08:00,19,100.17,100.17,99.56,99.84,242
20110601|2011-05-19 08:30,19,99.91,100.35,99.74,100.24,445
20110601|2011-05-19 09:00,19,100.26,100.26,99.67,99.8,447
20110601|2011-05-19 09:30,19,99.8,99.94,98.63,98.72,910
20110601|2011-05-19 10:00,19,98.7,99,98.2,98.91,495
20110601|2011-05-19 10:30,19,99.03,99.2,98.5,98.5,65
20110601|2011-05-19 11:00,19,98.68,99.13,98.68,99.08,71
20110601|2011-05-19 11:30,19,99.22,99.22,98.58,98.62,137
20110601|2011-05-19 12:00,19,99,99.14,99,99.14,48
20110601|2011-05-19 12:30,19,98.72,99.1,98.72,99.1,106
20110601|2011-05-19 13:00,19,99.02,99.22,98.37,98.45,120
20110601|2011-05-19 13:30,19,98.37,98.37,98.37,98.37,2
20110701|2008-05-05 15:00,5,110.18,110.18,110.18,110.18,0
20110701|2008-05-06 15:00,6,111.85,111.85,111.85,111.85,0
20110701|2008-05-07 15:00,7,114.24,114.24,114.24,114.24,0
20110701|2008-05-08 15:00,8,115.79,115.79,115.79,115.79,0
20110701|2008-05-09 15:00,9,119.03,119.03,119.03,119.03,0
20110701|2008-05-12 15:30,12,117.84,117.84,117.84,117.84,0
20110701|2008-05-13 15:00,13,118.57,118.57,118.57,118.57,0
20110701|2008-05-14 15:00,14,119.17,119.17,119.17,119.17,0
20110701|2008-05-15 15:00,15,119.37,119.37,119.37,119.37,0
20110701|2008-05-16 15:00,16,123.77,123.77,123.77,123.77,0
20110701|2008-05-20 15:30,20,131.58,131.58,131.58,131.58,0
20110701|2008-05-21 15:30,21,135.24,135.24,135.24,135.24,0
20110701|2008-05-22 15:30,22,130.24,130.24,130.24,130.24,0
20110701|2008-05-23 15:00,23,129.24,129.24,129.24,129.24,0
20110701|2008-05-26 12:30,26,129.91,129.91,129.91,129.91,0
20110701|2008-05-27 15:00,27,127.25,127.25,127.25,127.25,0
20110701|2008-05-28 15:00,28,127.03,127.03,127.03,127.03,0
20110701|2008-05-29 15:00,29,124.46,124.46,124.46,124.46,0
20110701|2008-05-30 15:00,30,123.76,123.76,123.76,123.76,0
20110701|2008-06-03 15:30,3,123.24,123.24,123.24,123.24,0
20110701|2008-06-04 15:00,4,121.48,121.48,121.48,121.48,0
20110701|2008-06-05 15:30,5,125.13,125.13,125.13,125.13,0
20110701|2008-06-06 15:00,6,130.97,130.97,130.97,130.97,0
20110701|2008-06-09 15:30,9,128.43,128.43,128.43,128.43,0
20110701|2008-06-10 15:00,10,128.48,128.48,128.48,128.48,0
20110701|2008-06-11 15:00,11,134.05,134.05,134.05,134.05,0
20110701|2008-06-12 15:00,12,134.96,134.96,134.96,134.96,0
20110701|2008-06-13 15:00,13,134.06,134.06,134.06,134.06,0
20110701|2008-06-16 15:30,16,135,135,135,135,0
20110701|2008-06-17 15:00,17,133.74,133.74,133.74,133.74,0
20110701|2008-06-18 15:30,18,134.97,134.97,134.97,134.97,0
20110701|2008-06-19 15:00,19,131.24,131.24,131.24,131.24,0
20110701|2008-06-20 15:00,20,132.56,132.56,132.56,132.56,0
20110701|2008-06-23 15:30,23,133.72,133.72,133.72,133.72,0
20110701|2008-06-24 15:00,24,134.41,134.41,134.41,134.41,0
20110701|2008-06-25 15:00,25,132.61,132.61,132.61,132.61,0
20110701|2008-06-26 15:00,26,136.07,136.07,136.07,136.07,0
20110701|2008-06-27 15:00,27,136.21,136.21,136.21,136.21,0
20110701|2008-06-30 15:00,30,136.65,136.65,136.65,136.65,0
20110701|2008-07-01 15:00,1,137.87,137.87,137.87,137.87,0
20110701|2008-07-02 15:00,2,140.61,140.61,140.61,140.61,0
20110701|2008-07-03 15:00,3,142.32,142.32,142.32,142.32,0
20110701|2008-07-04 12:00,4,141.25,141.25,141.25,141.25,0
20110701|2008-07-08 15:00,8,136.74,136.74,136.74,136.74,0
20110701|2008-07-09 15:00,9,136.56,136.56,136.56,136.56,0
20110701|2008-07-10 15:30,10,139.87,139.87,139.87,139.87,0
20110701|2008-07-11 15:00,11,141.39,141.39,141.39,141.39,0
20110701|2008-07-14 15:00,14,142.64,142.64,142.64,142.64,0
20110701|2008-07-15 15:00,15,137.79,137.79,137.79,137.79,0
20110701|2008-07-16 15:00,16,134.72,134.72,134.72,134.72,0
20110701|2008-07-17 15:00,17,129.88,129.88,129.88,129.88,0
20110701|2008-07-18 15:00,18,129.49,129.49,129.49,129.49,0
20110701|2008-07-21 15:00,21,131.75,131.75,131.75,131.75,0
20110701|2008-07-22 15:00,22,129.46,129.46,129.46,129.46,0
20110701|2008-07-23 15:30,23,126.04,126.04,126.04,126.04,0
20110701|2008-07-24 15:00,24,123.56,123.56,123.56,123.56,0
20110701|2008-07-25 15:00,25,121.52,121.52,121.52,121.52,0
20110701|2008-07-28 15:00,28,122.59,122.59,122.59,122.59,0
20110701|2008-07-29 15:00,29,120.4,120.4,120.4,120.4,0
20110701|2008-07-30 15:00,30,123.55,123.55,123.55,123.55,0
20110701|2008-07-31 15:30,31,120.95,120.95,120.95,120.95,0
20110701|2008-08-01 15:00,1,122.95,122.95,122.95,122.95,0
20110701|2008-08-04 15:00,4,119.56,119.56,119.56,119.56,0
20110701|2008-08-05 15:00,5,116.1,116.1,116.1,116.1,0
20110701|2008-08-06 15:00,6,115.28,115.28,115.28,115.28,0
20110701|2008-08-07 15:00,7,115.47,115.47,115.47,115.47,0
20110701|2008-08-08 15:00,8,112.99,112.99,112.99,112.99,0
20110701|2008-08-11 15:00,11,112.99,112.99,112.99,112.99,0
20110701|2008-08-12 15:00,12,111.29,111.29,111.29,111.29,0
20110701|2008-08-13 15:00,13,113.21,113.21,113.21,113.21,0
20110701|2008-08-14 15:00,14,112.87,112.87,112.87,112.87,0
20110701|2008-08-15 15:00,15,113.41,113.41,113.41,113.41,0
20110701|2008-08-18 15:00,18,111.88,111.88,111.88,111.88,0
20110701|2008-08-19 15:00,19,113.11,113.11,113.11,113.11,0
20110701|2008-08-20 15:00,20,115.29,115.29,115.29,115.29,0
20110701|2008-08-21 15:00,21,122.15,122.15,122.15,122.15,0
20110701|2008-08-22 15:00,22,116.13,116.13,116.13,116.13,0
20110701|2008-08-25 15:00,25,117.02,117.02,117.02,117.02,0
20110701|2008-08-26 15:00,26,117.43,117.43,117.43,117.43,0
20110701|2008-08-27 15:00,27,118.86,118.86,118.86,118.86,0
20110701|2008-08-28 15:00,28,117.44,117.44,117.44,117.44,0
20110701|2008-08-29 15:00,29,117.01,117.01,117.01,117.01,0
20110701|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110701|2008-09-02 15:00,2,115.13,115.13,115.13,115.13,0
20110701|2008-09-03 15:00,3,114.36,114.36,114.36,114.36,0
20110701|2008-09-04 15:00,4,112.31,112.31,112.31,112.31,0
20110701|2008-09-05 15:00,5,109.66,109.66,109.66,109.66,0
20110701|2008-09-08 15:30,8,109.38,109.38,109.38,109.38,0
20110701|2008-09-09 15:00,9,106.72,106.72,106.72,106.72,0
20110701|2008-09-10 15:30,10,106.09,106.09,106.09,106.09,0
20110701|2008-09-11 15:00,11,104.77,104.77,104.77,104.77,0
20110701|2008-09-12 15:00,12,105.73,105.73,105.73,105.73,0
20110701|2008-09-15 15:00,15,100.57,100.57,100.57,100.57,0
20110701|2008-09-16 15:00,16,94.98,94.98,94.98,94.98,0
20110701|2008-09-17 15:00,17,98.75,98.75,98.75,98.75,0
20110701|2008-09-18 15:00,18,100.09,100.09,100.09,100.09,0
20110701|2008-09-19 15:00,19,104.87,104.87,104.87,104.87,0
20110701|2008-09-22 15:00,22,110.28,110.28,110.28,110.28,0
20110701|2008-09-23 15:00,23,106.88,106.88,106.88,106.88,0
20110701|2008-09-24 15:00,24,106.95,106.95,106.95,106.95,0
20110701|2008-09-25 15:00,25,109.47,109.47,109.47,109.47,0
20110701|2008-09-26 15:00,26,109.3,109.3,109.3,109.3,0
20110701|2008-09-29 15:00,29,101.62,101.62,101.62,101.62,0
20110701|2008-09-30 15:00,30,105.32,105.32,105.32,105.32,0
20110701|2008-10-01 15:00,1,102.71,102.71,102.71,102.71,0
20110701|2008-10-02 15:00,2,98.53,98.53,98.53,98.53,0
20110701|2008-10-03 15:00,3,97.47,97.47,97.47,97.47,0
20110701|2008-10-06 15:00,6,92.29,92.29,92.29,92.29,0
20110701|2008-10-07 15:00,7,94.25,94.25,94.25,94.25,0
20110701|2008-10-09 15:00,9,93.45,93.45,93.45,93.45,0
20110701|2008-10-10 15:00,10,87.22,87.22,87.22,87.22,0
20110701|2008-10-13 15:00,13,89.62,89.62,89.62,89.62,0
20110701|2008-10-14 15:30,14,87.43,87.43,87.43,87.43,0
20110701|2008-10-15 15:00,15,84.52,84.52,84.52,84.52,0
20110701|2008-10-16 15:00,16,81.7,81.7,81.7,81.7,0
20110701|2008-10-17 15:00,17,83.29,83.29,83.29,83.29,0
20110701|2008-10-20 15:00,20,85.52,85.52,85.52,85.52,0
20110701|2008-10-21 15:00,21,85.11,85.11,85.11,85.11,0
20110701|2008-10-22 15:00,22,80.33,80.33,80.33,80.33,0
20110701|2008-10-23 15:00,23,81.06,81.06,81.06,81.06,0
20110701|2008-10-24 15:00,24,78.4,78.4,78.4,78.4,0
20110701|2008-10-27 15:00,27,77.19,77.19,77.19,77.19,0
20110701|2008-10-28 15:00,28,75.68,75.68,75.68,75.68,0
20110701|2008-10-29 15:00,29,80.86,80.86,80.86,80.86,0
20110701|2008-10-30 15:00,30,81.11,81.11,81.11,81.11,0
20110701|2008-10-31 15:00,31,83.41,83.41,83.41,83.41,0
20110701|2010-05-19 10:30,19,77.8,77.8,77.8,77.8,3
20110701|2010-07-27 10:00,27,82.06,82.06,80.97,81.48,8
20110701|2010-07-27 10:30,27,81.51,81.65,81.51,81.65,5
20110701|2010-09-21 13:00,21,81.26,81.26,81.26,81.26,2
20110701|2010-09-21 15:30,21,81.03,81.03,81.03,81.03,1
20110701|2010-09-22 08:30,22,81.62,81.62,81.6,81.6,15
20110701|2010-09-22 14:00,22,80.82,80.82,80.82,80.82,1
20110701|2010-09-23 10:00,23,80.7,80.7,80.7,80.7,1
20110701|2010-09-24 07:30,24,81.47,81.47,81.46,81.46,4
20110701|2010-09-24 08:00,24,81.41,81.51,80.9,80.9,21
20110701|2010-09-24 08:30,24,81.31,81.31,81.31,81.31,10
20110701|2010-09-24 09:00,24,81.57,81.57,81.55,81.55,50
20110701|2010-09-24 09:30,24,81.9,81.93,81.89,81.93,26
20110701|2010-09-24 10:00,24,81.9,81.9,81.71,81.78,66
20110701|2010-09-24 10:30,24,81.61,81.61,81.61,81.61,1
20110701|2010-09-28 04:00,28,80.6,80.6,80.6,80.6,1
20110701|2010-09-28 11:00,28,82.04,82.04,82.04,82.04,1
20110701|2010-09-28 13:00,28,81.48,81.48,81.48,81.48,1
20110701|2010-09-29 11:00,29,82.75,82.75,82.75,82.75,1
20110701|2010-09-30 07:30,30,84.14,84.14,84.14,84.14,1
20110701|2010-09-30 08:00,30,84.22,84.22,84.22,84.22,1
20110701|2010-10-01 08:30,1,85.66,85.66,85.61,85.61,98
20110701|2010-10-01 10:00,1,85.16,85.16,85.16,85.16,1
20110701|2010-10-04 09:00,4,85.79,85.79,85.79,85.79,1
20110701|2010-10-04 13:30,4,85.59,85.59,85.59,85.59,1
20110701|2010-10-05 09:30,5,86.12,86.12,86.12,86.12,25
20110701|2010-10-05 10:00,5,86.03,86.03,86.03,86.03,20
20110701|2010-10-05 13:00,5,86.76,86.76,86.76,86.76,1
20110701|2010-10-06 13:00,6,87.49,87.49,87.49,87.49,1
20110701|2010-10-06 13:30,6,87.15,87.15,87.15,87.15,1
20110701|2010-10-07 09:30,7,86.57,86.57,86.57,86.57,1
20110701|2010-10-07 11:30,7,85.69,85.69,85.69,85.69,10
20110701|2010-10-07 12:30,7,85.23,85.69,85.23,85.69,12
20110701|2010-10-08 07:30,8,85.52,85.52,85.52,85.52,2
20110701|2010-10-08 09:30,8,86.29,86.58,86.29,86.58,4
20110701|2010-10-08 11:30,8,86.33,86.33,86.33,86.33,1
20110701|2010-10-08 14:30,8,86.65,86.65,86.65,86.65,1
20110701|2010-10-12 09:00,12,86.07,86.07,86.07,86.07,50
20110701|2010-10-12 09:30,12,85.9,85.9,85.9,85.9,25
20110701|2010-10-12 10:00,12,85.96,85.96,85.96,85.96,12
20110701|2010-10-13 07:00,13,86.88,86.88,86.86,86.86,3
20110701|2010-10-13 09:30,13,86.78,86.78,86.78,86.78,1
20110701|2010-10-13 13:30,13,86.91,86.91,86.91,86.91,3
20110701|2010-10-14 09:00,14,86.85,86.9,86.85,86.9,15
20110701|2010-10-14 09:30,14,86.86,86.95,86.83,86.95,103
20110701|2010-10-14 10:00,14,87.21,87.35,87.09,87.09,4
20110701|2010-10-14 16:30,14,86.61,86.61,86.61,86.61,1
20110701|2010-10-15 02:00,15,86.63,86.63,86.55,86.55,11
20110701|2010-10-15 03:30,15,86.66,86.66,86.66,86.66,1
20110701|2010-10-18 03:30,18,84.34,84.34,84.34,84.34,1
20110701|2010-10-18 09:30,18,86.16,86.66,86.16,86.66,60
20110701|2010-10-18 11:00,18,86.65,86.65,86.48,86.48,2
20110701|2010-10-18 11:30,18,86.76,86.76,86.76,86.76,10
20110701|2010-10-18 12:00,18,86.86,86.86,86.86,86.86,10
20110701|2010-10-18 12:30,18,86.63,86.63,86.63,86.63,1
20110701|2010-10-18 13:00,18,86.55,86.96,86.55,86.96,3
20110701|2010-10-18 13:30,18,86.96,86.96,86.94,86.94,9
20110701|2010-10-19 03:00,19,86.57,86.57,86.57,86.57,2
20110701|2010-10-19 08:00,19,84.67,84.67,84.67,84.67,1
20110701|2010-10-19 14:30,19,83.36,83.36,83.36,83.36,2
20110701|2010-10-20 11:00,20,85.13,85.26,85.13,85.26,2
20110701|2010-10-20 11:30,20,85.14,85.14,85.14,85.14,2
20110701|2010-10-20 12:30,20,85.52,85.52,85.52,85.52,1
20110701|2010-10-21 12:00,21,83.97,83.97,83.82,83.82,4
20110701|2010-10-21 12:30,21,83.83,83.83,83.83,83.83,5
20110701|2010-10-21 13:30,21,83.94,83.94,83.94,83.94,1
20110701|2010-10-22 13:00,22,84.77,84.89,84.77,84.89,2
20110701|2010-10-25 08:30,25,86.1,86.1,86.1,86.1,1
20110701|2010-10-25 10:00,25,85.3,85.3,85.3,85.3,1
20110701|2010-10-25 11:00,25,85.01,85.01,85.01,85.01,1
20110701|2010-10-26 03:30,26,85.05,85.05,85.05,85.05,1
20110701|2010-10-27 07:00,27,84.79,84.79,84.79,84.79,1
20110701|2010-10-27 15:00,27,85.32,85.32,85.32,85.32,1
20110701|2010-10-28 07:30,28,85.68,85.68,85.68,85.68,12
20110701|2010-10-28 09:30,28,85,85.01,84.97,84.99,49
20110701|2010-10-28 10:00,28,85.49,85.5,85.49,85.5,30
20110701|2010-10-28 15:30,28,85.33,85.33,85.33,85.33,1
20110701|2010-10-29 08:30,29,84.86,84.86,84.86,84.86,1
20110701|2010-10-29 11:00,29,84.17,84.17,84.17,84.17,1
20110701|2010-10-29 15:30,29,84.59,84.66,84.59,84.66,4
20110701|2010-11-01 03:00,1,84.93,84.93,84.93,84.93,1
20110701|2010-11-01 11:30,1,86.24,86.24,86.19,86.19,18
20110701|2010-11-01 13:00,1,86.05,86.05,86.05,86.05,1
20110701|2010-11-01 14:00,1,85.72,85.72,85.72,85.72,1
20110701|2010-11-02 04:30,2,86.53,86.53,86.53,86.53,1
20110701|2010-11-02 08:00,2,86.84,87,86.84,87,83
20110701|2010-11-02 11:30,2,87.06,87.06,87.06,87.06,25
20110701|2010-11-02 12:00,2,87.05,87.05,87.05,87.05,2
20110701|2010-11-02 13:00,2,86.67,86.67,86.67,86.67,2
20110701|2010-11-02 13:30,2,86.77,86.77,86.77,86.77,1
20110701|2010-11-03 08:00,3,87.29,87.29,87.29,87.29,3
20110701|2010-11-03 09:00,3,87.49,87.49,87.49,87.49,4
20110701|2010-11-03 20:30,4,88.03,88.03,88.03,88.03,1
20110701|2010-11-04 04:00,4,88.71,88.73,88.71,88.73,2
20110701|2010-11-04 06:00,4,88.62,88.62,88.62,88.62,1
20110701|2010-11-04 08:30,4,88.85,88.85,88.85,88.85,1
20110701|2010-11-04 09:00,4,88.75,88.85,88.75,88.85,40
20110701|2010-11-04 09:30,4,89.09,89.11,88.99,88.99,34
20110701|2010-11-04 11:30,4,88.86,88.86,88.86,88.86,1
20110701|2010-11-04 13:30,4,89.26,89.26,89.26,89.26,1
20110701|2010-11-05 06:30,5,89.11,89.11,89.11,89.11,1
20110701|2010-11-05 07:30,5,89.39,89.39,89.39,89.39,1
20110701|2010-11-05 12:30,5,89.06,89.19,89.06,89.19,6
20110701|2010-11-08 04:30,8,89.25,89.25,89.25,89.25,4
20110701|2010-11-08 08:30,8,89.43,89.43,89.04,89.04,8
20110701|2010-11-08 09:30,8,89.27,89.27,89.27,89.27,30
20110701|2010-11-08 10:00,8,89.09,89.09,89.09,89.09,1
20110701|2010-11-08 13:00,8,89.91,89.96,89.91,89.96,15
20110701|2010-11-08 15:00,8,89.8,89.8,89.8,89.8,3
20110701|2010-11-09 07:30,9,90.11,90.11,90.11,90.11,4
20110701|2010-11-09 09:00,9,90.1,90.1,90.1,90.1,25
20110701|2010-11-09 09:30,9,90.02,90.02,90.02,90.02,2
20110701|2010-11-09 13:00,9,89.59,89.59,89.59,89.59,1
20110701|2010-11-09 14:30,9,88.8,88.8,88.8,88.8,1
20110701|2010-11-10 04:30,10,89.66,89.66,89.48,89.48,3
20110701|2010-11-10 10:30,10,90.2,90.2,90.2,90.2,4
20110701|2010-11-10 14:00,10,90.02,90.02,90.02,90.02,1
20110701|2010-11-11 07:00,11,90.24,90.24,90.24,90.24,2
20110701|2010-11-11 08:00,11,90.17,90.19,90.17,90.19,12
20110701|2010-11-11 09:00,11,90.22,90.22,90.22,90.22,1
20110701|2010-11-12 06:00,12,88.74,88.74,88.74,88.74,2
20110701|2010-11-12 07:00,12,88.45,88.45,88.45,88.45,2
20110701|2010-11-12 09:30,12,87.94,87.94,87.94,87.94,5
20110701|2010-11-12 10:30,12,87.81,87.81,87.81,87.81,4
20110701|2010-11-12 11:30,12,87.16,87.16,87.16,87.16,1
20110701|2010-11-15 06:30,15,88.06,88.06,88.06,88.06,1
20110701|2010-11-15 13:30,15,87.25,87.25,87.25,87.25,1
20110701|2010-11-16 04:00,16,86.75,86.75,86.75,86.75,1
20110701|2010-11-16 05:00,16,86.32,86.32,86.32,86.32,2
20110701|2010-11-16 07:30,16,86.14,86.14,86.14,86.14,1
20110701|2010-11-16 09:30,16,85.7,85.7,85.69,85.69,3
20110701|2010-11-16 10:00,16,85.49,85.49,85.48,85.49,3
20110701|2010-11-16 10:30,16,85.53,85.55,85.12,85.12,25
20110701|2010-11-16 12:30,16,85.5,85.5,85.37,85.37,3
20110701|2010-11-16 13:00,16,85.43,85.43,85.41,85.41,40
20110701|2010-11-16 13:30,16,85.24,85.24,85.21,85.21,35
20110701|2010-11-17 01:30,17,84.48,84.48,84.48,84.48,2
20110701|2010-11-17 03:00,17,84.84,84.84,84.84,84.84,1
20110701|2010-11-17 06:00,17,84.62,84.62,84.62,84.62,1
20110701|2010-11-17 07:00,17,85.1,85.17,85.1,85.17,17
20110701|2010-11-17 07:30,17,85.31,85.31,85.31,85.31,1
20110701|2010-11-17 08:30,17,84.74,84.74,84.74,84.74,18
20110701|2010-11-17 09:00,17,84.63,84.65,84.63,84.65,3
20110701|2010-11-17 09:30,17,85.12,85.12,85.1,85.1,12
20110701|2010-11-17 10:30,17,84.61,84.63,84.61,84.63,17
20110701|2010-11-17 11:00,17,84.45,84.45,84.15,84.15,130
20110701|2010-11-17 12:00,17,83.92,83.95,83.92,83.95,12
20110701|2010-11-17 12:30,17,84.06,84.07,83.94,83.95,81
20110701|2010-11-17 13:00,17,83.91,83.91,83.6,83.69,81
20110701|2010-11-17 13:30,17,83.71,83.71,83.71,83.71,1
20110701|2010-11-18 00:30,18,84.74,84.74,84.74,84.74,1
20110701|2010-11-18 09:30,18,84.73,84.73,84.73,84.73,1
20110701|2010-11-18 11:00,18,85.31,85.4,85.31,85.39,116
20110701|2010-11-18 11:30,18,85.37,85.37,85.37,85.37,2
20110701|2010-11-18 14:00,18,85.15,85.15,85.15,85.15,1
20110701|2010-11-19 02:30,19,85.5,85.5,85.5,85.5,1
20110701|2010-11-19 04:30,19,85.41,85.41,84.92,85.4,9
20110701|2010-11-19 06:00,19,84.89,84.89,84.72,84.72,13
20110701|2010-11-19 06:30,19,84.54,84.54,84.54,84.54,1
20110701|2010-11-19 07:30,19,84.49,84.49,84.49,84.49,2
20110701|2010-11-19 08:30,19,83.8,83.8,83.8,83.8,1
20110701|2010-11-19 09:00,19,83.81,83.81,83.81,83.81,1
20110701|2010-11-19 09:30,19,84.51,84.51,84.5,84.5,21
20110701|2010-11-19 10:30,19,83.99,83.99,83.99,83.99,1
20110701|2010-11-22 06:00,22,84.58,84.58,84.58,84.58,2
20110701|2010-11-22 07:30,22,84.22,84.22,84.22,84.22,1
20110701|2010-11-22 09:30,22,83.67,83.67,83.67,83.67,1
20110701|2010-11-22 11:00,22,83.33,83.33,83.33,83.33,4
20110701|2010-11-22 12:30,22,83.82,83.82,83.82,83.82,4
20110701|2010-11-22 13:00,22,83.82,84.04,83.82,83.97,21
20110701|2010-11-22 14:30,22,83.78,83.84,83.78,83.84,2
20110701|2010-11-23 05:00,23,83.7,83.7,83.7,83.7,1
20110701|2010-11-23 07:00,23,82.78,82.78,82.78,82.78,1
20110701|2010-11-23 07:30,23,82.76,82.89,82.76,82.89,5
20110701|2010-11-23 09:00,23,83.18,83.18,83.18,83.18,1
20110701|2010-11-23 10:00,23,83.3,83.3,83.29,83.3,13
20110701|2010-11-23 10:30,23,83.27,83.48,83.24,83.48,11
20110701|2010-11-23 11:00,23,83.68,84.02,83.68,84.02,4
20110701|2010-11-23 12:00,23,84.15,84.15,84.15,84.15,9
20110701|2010-11-23 12:30,23,83.64,83.64,83.64,83.64,7
20110701|2010-11-23 13:00,23,83.38,83.4,83.38,83.4,33
20110701|2010-11-23 13:30,23,83.64,83.64,83.64,83.64,1
20110701|2010-11-24 07:30,24,84.01,84.01,84.01,84.01,2
20110701|2010-11-24 09:30,24,84.43,85.14,84.43,85.14,2
20110701|2010-11-24 11:00,24,85.96,85.96,85.96,85.96,1
20110701|2010-11-25 03:30,25,85.91,85.91,85.91,85.91,1
20110701|2010-11-25 10:00,25,86.71,86.71,86.71,86.71,1
20110701|2010-11-26 02:30,26,86.02,86.02,86.02,86.02,2
20110701|2010-11-26 04:00,26,85.3,85.3,85.3,85.3,1
20110701|2010-11-26 09:00,26,85.73,85.74,85.73,85.74,10
20110701|2010-11-26 11:00,26,85.83,85.84,85.83,85.84,3
20110701|2010-11-29 01:00,29,86.73,86.73,86.73,86.73,1
20110701|2010-11-29 02:00,29,87.15,87.15,87.15,87.15,1
20110701|2010-11-29 03:00,29,86.75,86.75,86.75,86.75,1
20110701|2010-11-29 03:30,29,86.8,86.82,86.8,86.82,11
20110701|2010-11-29 05:30,29,86.51,86.51,86.51,86.51,1
20110701|2010-11-29 07:00,29,86.55,86.55,86.55,86.55,1
20110701|2010-11-29 09:30,29,86.63,86.63,86.63,86.63,1
20110701|2010-11-29 10:00,29,86.61,86.61,86.61,86.61,1
20110701|2010-11-29 10:30,29,86.87,87.1,86.87,87.1,4
20110701|2010-11-29 12:00,29,87.21,87.21,87.21,87.21,1
20110701|2010-11-30 08:30,30,86.85,87.21,86.85,87.21,5
20110701|2010-11-30 13:00,30,86.35,86.59,86.05,86.05,12
20110701|2010-11-30 13:30,30,86.16,86.16,86.16,86.16,1
20110701|2010-11-30 15:00,30,85.8,85.8,85.8,85.8,1
20110701|2010-12-01 04:30,1,87.34,87.34,87.34,87.34,1
20110701|2010-12-01 06:30,1,87.23,87.23,87.23,87.23,2
20110701|2010-12-01 08:30,1,87.41,87.41,87.41,87.41,25
20110701|2010-12-01 10:30,1,87.63,87.63,87.63,87.63,6
20110701|2010-12-01 12:30,1,88.32,88.32,88.32,88.32,1
20110701|2010-12-01 13:00,1,88.44,88.48,88.44,88.48,8
20110701|2010-12-02 06:00,2,88.34,88.34,88.34,88.34,8
20110701|2010-12-02 09:00,2,88.8,88.8,88.8,88.8,1
20110701|2010-12-02 11:00,2,88.89,88.89,88.89,88.89,1
20110701|2010-12-02 11:30,2,88.96,88.96,88.96,88.96,1
20110701|2010-12-02 12:00,2,88.82,88.82,88.82,88.82,1
20110701|2010-12-02 12:30,2,89.19,89.19,89.16,89.16,2
20110701|2010-12-02 13:00,2,89.37,89.37,89.29,89.3,23
20110701|2010-12-03 05:00,3,89.54,89.54,89.54,89.54,1
20110701|2010-12-03 05:30,3,89.54,89.55,89.54,89.55,15
20110701|2010-12-03 06:30,3,89.47,89.48,89.47,89.48,5
20110701|2010-12-03 07:30,3,88.73,88.97,88.52,88.52,18
20110701|2010-12-03 08:00,3,89.05,89.05,89.05,89.05,1
20110701|2010-12-03 09:30,3,89.52,89.52,89.51,89.51,3
20110701|2010-12-06 01:30,6,90.62,90.62,90.62,90.62,1
20110701|2010-12-06 03:00,6,90.31,90.31,90.31,90.31,6
20110701|2010-12-06 03:30,6,90.12,90.12,90.09,90.09,2
20110701|2010-12-06 04:00,6,89.8,89.8,89.8,89.8,3
20110701|2010-12-06 04:30,6,89.76,89.76,89.76,89.76,1
20110701|2010-12-06 05:30,6,89.66,89.66,89.66,89.66,1
20110701|2010-12-06 09:30,6,89.76,89.77,89.66,89.66,4
20110701|2010-12-06 11:00,6,89.59,89.59,89.59,89.59,1
20110701|2010-12-06 13:00,6,90.14,90.14,90.07,90.07,3
20110701|2010-12-06 14:00,6,90.2,90.2,90.2,90.2,1
20110701|2010-12-06 15:00,6,90.06,90.06,90.02,90.02,2
20110701|2010-12-07 03:30,7,90.59,90.59,90.59,90.59,2
20110701|2010-12-07 04:00,7,90.8,90.81,90.8,90.8,6
20110701|2010-12-07 07:30,7,91.83,91.83,91.83,91.83,1
20110701|2010-12-07 08:00,7,91.44,91.46,91.41,91.45,54
20110701|2010-12-07 08:30,7,91.5,91.5,91.15,91.15,64
20110701|2010-12-07 10:00,7,90.41,90.41,90.37,90.38,3
20110701|2010-12-07 11:00,7,90.07,90.26,89.9,90,12
20110701|2010-12-07 11:30,7,89.9,89.9,89.9,89.9,13
20110701|2010-12-07 13:30,7,90.45,90.45,90.45,90.45,10
20110701|2010-12-07 14:00,7,90.16,90.16,90.16,90.16,1
20110701|2010-12-08 05:00,8,89.96,89.96,89.96,89.96,2
20110701|2010-12-08 07:30,8,90.12,90.12,90.12,90.12,3
20110701|2010-12-08 08:30,8,90.58,90.58,90.58,90.58,1
20110701|2010-12-08 09:00,8,90.33,90.33,90.33,90.33,2
20110701|2010-12-08 09:30,8,89.13,89.15,89.13,89.15,5
20110701|2010-12-08 10:30,8,89.52,89.52,89.52,89.52,1
20110701|2010-12-09 02:00,9,91.07,91.07,91.07,91.07,1
20110701|2010-12-09 03:00,9,90.9,90.9,90.9,90.9,2
20110701|2010-12-09 08:00,9,90.75,90.75,90.75,90.75,10
20110701|2010-12-09 08:30,9,90.33,90.33,90.33,90.33,2
20110701|2010-12-09 10:30,9,90.13,90.13,90.13,90.13,1
20110701|2010-12-09 14:00,9,90.2,90.2,90.2,90.2,1
20110701|2010-12-10 07:30,10,90.19,90.19,90.12,90.12,14
20110701|2010-12-10 08:00,10,89.93,89.93,89.93,89.93,2
20110701|2010-12-10 09:00,10,89.74,89.74,89.74,89.74,1
20110701|2010-12-10 10:00,10,89.85,89.85,89.85,89.85,1
20110701|2010-12-10 10:30,10,89.37,89.37,89.08,89.08,9
20110701|2010-12-10 13:00,10,89.69,89.69,89.69,89.69,1
20110701|2010-12-13 01:30,13,90.39,90.39,90.39,90.39,1
20110701|2010-12-13 04:00,13,90.5,90.5,90.48,90.48,2
20110701|2010-12-13 07:30,13,91.23,91.23,91.2,91.2,2
20110701|2010-12-13 08:00,13,91.15,91.16,91.15,91.16,2
20110701|2010-12-13 08:30,13,91.27,91.27,91.27,91.27,3
20110701|2010-12-13 10:00,13,90.47,90.47,90.47,90.47,2
20110701|2010-12-13 11:00,13,90.1,90.1,90.07,90.07,34
20110701|2010-12-13 11:30,13,90.14,90.14,90.14,90.14,7
20110701|2010-12-13 12:00,13,90.14,90.14,90.14,90.14,3
20110701|2010-12-13 13:30,13,90.5,90.51,90.5,90.51,2
20110701|2010-12-13 14:00,13,90.42,90.42,90.42,90.42,1
20110701|2010-12-14 05:00,14,90.81,90.81,90.81,90.81,5
20110701|2010-12-14 08:00,14,90.32,90.32,90.32,90.32,5
20110701|2010-12-14 11:00,14,90.93,90.95,90.93,90.95,13
20110701|2010-12-14 12:30,14,90.93,90.93,90.93,90.93,5
20110701|2010-12-14 13:00,14,90.53,90.53,90.53,90.53,1
20110701|2010-12-14 14:30,14,90.34,90.34,90.34,90.34,1
20110701|2010-12-15 06:00,15,90.06,90.06,90.06,90.06,3
20110701|2010-12-15 07:30,15,89.99,89.99,89.76,89.76,4
20110701|2010-12-15 08:30,15,90.25,90.41,90.25,90.41,6
20110701|2010-12-15 09:30,15,91.02,91.3,91.02,91.3,4
20110701|2010-12-16 09:00,16,90.57,90.57,90.57,90.57,1
20110701|2010-12-16 14:30,16,90.82,90.82,90.82,90.82,1
20110701|2010-12-17 09:30,17,91.27,91.27,91.27,91.27,9
20110701|2010-12-17 11:00,17,90.9,91,90.9,91,6
20110701|2010-12-17 11:30,17,90.8,90.83,90.79,90.8,10
20110701|2010-12-17 13:30,17,90.81,90.81,90.81,90.81,1
20110701|2010-12-20 08:30,20,91.14,91.14,91.13,91.13,5
20110701|2010-12-20 09:30,20,90.6,90.6,90.6,90.6,1
20110701|2010-12-20 10:30,20,91.15,91.15,91.11,91.11,3
20110701|2010-12-20 12:30,20,91.36,91.41,91.35,91.41,12
20110701|2010-12-21 04:30,21,91.91,91.91,91.91,91.91,1
20110701|2010-12-21 08:00,21,91.68,91.68,91.68,91.68,1
20110701|2010-12-21 09:00,21,92.01,92.01,92.01,92.01,2
20110701|2010-12-21 10:30,21,92.11,92.11,92.06,92.06,4
20110701|2010-12-21 11:00,21,92.09,92.09,92.09,92.09,2
20110701|2010-12-21 11:30,21,92.05,92.05,92.05,92.05,4
20110701|2010-12-21 12:00,21,92.03,92.03,92.03,92.03,2
20110701|2010-12-21 13:30,21,92.22,92.22,92.22,92.22,13
20110701|2010-12-22 03:30,22,92.48,92.51,92.48,92.51,5
20110701|2010-12-22 08:00,22,92.58,92.64,92.57,92.63,6
20110701|2010-12-22 09:00,22,92.76,92.76,92.76,92.76,1
20110701|2010-12-22 13:30,22,92.69,92.69,92.66,92.66,3
20110701|2010-12-22 14:00,22,92.78,92.78,92.67,92.67,3
20110701|2010-12-23 05:30,23,92.7,92.7,92.69,92.69,8
20110701|2010-12-23 08:00,23,92.62,92.62,92.62,92.62,1
20110701|2010-12-23 09:30,23,92.8,92.82,92.8,92.82,11
20110701|2010-12-23 10:00,23,92.86,93.34,92.86,93.25,9
20110701|2010-12-23 12:00,23,93.33,93.39,93.33,93.39,4
20110701|2010-12-24 02:30,24,93.49,93.49,93.49,93.49,1
20110701|2010-12-27 07:30,27,93.13,93.13,93.13,93.13,1
20110701|2010-12-27 11:00,27,93.33,93.33,93.33,93.33,1
20110701|2010-12-27 11:30,27,93.35,93.35,93.35,93.35,1
20110701|2010-12-27 14:00,27,93.31,93.31,93.31,93.31,1
20110701|2010-12-28 08:30,28,93.51,93.51,93.51,93.51,2
20110701|2010-12-28 12:00,28,93.74,93.74,93.74,93.74,2
20110701|2010-12-28 12:30,28,93.75,93.75,93.75,93.75,1
20110701|2010-12-29 04:00,29,93.34,93.34,93.34,93.34,3
20110701|2010-12-29 08:00,29,93.53,93.53,93.53,93.53,7
20110701|2010-12-29 09:00,29,93.58,93.58,93.58,93.58,1
20110701|2010-12-29 09:30,29,93.63,93.63,93.63,93.63,2
20110701|2010-12-29 13:30,29,93.55,93.56,93.54,93.56,4
20110701|2010-12-30 07:00,30,93.23,93.23,93.22,93.22,3
20110701|2010-12-30 07:30,30,93.34,93.34,93.11,93.11,7
20110701|2010-12-30 10:00,30,91.91,91.91,91.91,91.91,1
20110701|2010-12-30 10:30,30,92.08,92.08,92.08,92.08,1
20110701|2010-12-30 11:00,30,91.8,91.8,91.8,91.8,1
20110701|2010-12-30 11:30,30,91.95,91.95,91.95,91.95,3
20110701|2010-12-30 12:00,30,91.91,91.94,91.91,91.94,7
20110701|2010-12-30 12:30,30,92.02,92.02,92.02,92.02,1
20110701|2010-12-30 13:00,30,92.41,92.42,92.38,92.42,6
20110701|2010-12-31 04:00,31,91.93,91.97,91.93,91.97,9
20110701|2010-12-31 05:30,31,92.13,92.13,92.13,92.13,3
20110701|2010-12-31 07:30,31,91.97,91.97,91.97,91.97,25
20110701|2010-12-31 08:00,31,92.03,92.05,92.03,92.05,48
20110701|2010-12-31 10:00,31,92.4,92.57,92.4,92.57,5
20110701|2010-12-31 10:30,31,92.67,93.49,92.67,93.49,3
20110701|2010-12-31 11:30,31,93.73,93.73,93.65,93.65,8
20110701|2011-01-03 02:30,3,94.29,94.29,94.29,94.29,1
20110701|2011-01-03 07:30,3,94.78,94.78,94.78,94.78,1
20110701|2011-01-03 08:00,3,95.05,95.17,94.79,94.88,7
20110701|2011-01-03 09:30,3,94.87,94.87,94.87,94.87,1
20110701|2011-01-03 10:30,3,95.04,95.04,95.04,95.04,24
20110701|2011-01-03 13:00,3,94.72,94.72,94.55,94.55,4
20110701|2011-01-03 14:30,3,94.62,94.62,94.62,94.62,1
20110701|2011-01-03 15:00,3,94.53,94.58,94.53,94.58,4
20110701|2011-01-04 02:00,4,94.53,94.53,94.53,94.53,1
20110701|2011-01-04 03:00,4,94.59,94.59,94.59,94.59,1
20110701|2011-01-04 04:30,4,94.81,94.81,94.81,94.81,1
20110701|2011-01-04 05:00,4,94.87,94.87,94.87,94.87,1
20110701|2011-01-04 08:00,4,94.47,94.47,94.45,94.47,20
20110701|2011-01-04 08:30,4,94.36,94.36,94.09,94.09,2
20110701|2011-01-04 10:00,4,92.71,92.8,92.71,92.8,2
20110701|2011-01-04 10:30,4,92.93,92.94,92.77,92.77,8
20110701|2011-01-04 11:00,4,92.36,92.5,92.3,92.41,11
20110701|2011-01-04 13:30,4,92.95,92.95,92.95,92.95,1
20110701|2011-01-05 02:00,5,92.54,92.54,92.54,92.54,1
20110701|2011-01-05 05:30,5,92.17,92.17,92.17,92.17,1
20110701|2011-01-05 09:00,5,92.64,92.66,92.64,92.66,8
20110701|2011-01-05 10:30,5,94.02,94.02,93.77,93.77,27
20110701|2011-01-05 11:00,5,94.26,94.3,94.26,94.3,16
20110701|2011-01-05 12:00,5,94.56,94.56,94.5,94.5,3
20110701|2011-01-05 12:30,5,94.31,94.31,94.31,94.31,4
20110701|2011-01-05 13:00,5,94.44,94.53,94.44,94.53,13
20110701|2011-01-05 13:30,5,94.31,94.31,94.31,94.31,6
20110701|2011-01-05 14:30,5,94.39,94.39,94.39,94.39,1
20110701|2011-01-05 15:30,5,94.34,94.39,94.34,94.39,3
20110701|2011-01-05 22:30,6,94.53,94.53,94.53,94.53,1
20110701|2011-01-06 00:30,6,94.53,94.53,94.53,94.53,1
20110701|2011-01-06 02:30,6,94.36,94.36,94.36,94.36,2
20110701|2011-01-06 06:00,6,94.13,94.13,94.13,94.13,1
20110701|2011-01-06 07:30,6,94.57,94.58,94.55,94.55,22
20110701|2011-01-06 08:30,6,94.3,94.3,94.07,94.07,6
20110701|2011-01-06 09:30,6,93.77,93.77,93.77,93.77,20
20110701|2011-01-06 10:00,6,93.34,93.34,93.34,93.34,3
20110701|2011-01-06 11:00,6,92.84,92.84,92.84,92.84,1
20110701|2011-01-06 11:30,6,92.93,92.93,92.93,92.93,1
20110701|2011-01-06 13:30,6,92.95,92.95,92.95,92.95,1
20110701|2011-01-07 06:30,7,92.76,92.79,92.76,92.79,7
20110701|2011-01-07 07:30,7,92.06,92.06,92.03,92.03,4
20110701|2011-01-07 09:00,7,92.71,92.75,92.71,92.71,5
20110701|2011-01-07 09:30,7,92.9,92.9,92.9,92.9,2
20110701|2011-01-07 11:00,7,92.41,92.41,92.04,92.04,3
20110701|2011-01-07 11:30,7,91.87,91.87,91.85,91.85,4
20110701|2011-01-07 12:00,7,91.59,91.59,91.59,91.59,4
20110701|2011-01-07 13:00,7,91.64,91.76,91.64,91.76,3
20110701|2011-01-07 13:30,7,92.13,92.13,92.13,92.13,2
20110701|2011-01-07 14:00,7,92.28,92.32,92.28,92.32,4
20110701|2011-01-10 04:30,10,92.31,92.31,92.31,92.31,5
20110701|2011-01-10 08:30,10,93.41,93.41,93.41,93.41,3
20110701|2011-01-10 09:00,10,93.28,93.58,93.26,93.58,34
20110701|2011-01-10 10:30,10,93.72,93.72,93.72,93.72,1
20110701|2011-01-10 11:00,10,93.52,93.72,93.52,93.72,3
20110701|2011-01-10 11:30,10,93.19,93.19,93.19,93.19,1
20110701|2011-01-10 12:30,10,93.48,93.48,93.48,93.48,1
20110701|2011-01-10 13:00,10,93.67,93.72,93.67,93.72,2
20110701|2011-01-11 02:00,11,93.66,93.66,93.66,93.66,2
20110701|2011-01-11 03:30,11,93.49,93.49,93.49,93.49,1
20110701|2011-01-11 04:00,11,93.46,93.46,93.46,93.46,4
20110701|2011-01-11 04:30,11,93.4,93.4,93.4,93.4,10
20110701|2011-01-11 05:00,11,93.64,93.65,93.64,93.65,6
20110701|2011-01-11 06:00,11,94.03,94.04,94.03,94.04,2
20110701|2011-01-11 07:00,11,94.17,94.17,94.17,94.17,1
20110701|2011-01-11 07:30,11,94.24,94.6,94.24,94.6,4
20110701|2011-01-11 08:00,11,94.73,94.75,94.71,94.75,4
20110701|2011-01-11 08:30,11,94.28,94.28,94.19,94.19,6
20110701|2011-01-11 09:00,11,94.16,94.34,94.16,94.34,2
20110701|2011-01-11 10:00,11,94.93,94.93,94.93,94.93,2
20110701|2011-01-11 10:30,11,95.1,95.1,95.1,95.1,1
20110701|2011-01-11 11:00,11,95.23,95.24,95.16,95.24,13
20110701|2011-01-11 12:00,11,95.07,95.07,95.02,95.02,3
20110701|2011-01-11 12:30,11,94.94,94.94,94.94,94.94,3
20110701|2011-01-11 13:00,11,94.94,95.3,94.94,95.3,49
20110701|2011-01-11 13:30,11,95.21,95.21,95.21,95.21,2
20110701|2011-01-11 14:00,11,95.17,95.17,95.17,95.17,1
20110701|2011-01-11 16:00,11,95.07,95.07,95.07,95.07,1
20110701|2011-01-12 02:00,12,95.3,95.3,95.29,95.29,3
20110701|2011-01-12 04:00,12,95.04,95.04,94.97,94.97,4
20110701|2011-01-12 04:30,12,94.96,94.96,94.96,94.96,1
20110701|2011-01-12 08:00,12,95.44,95.44,95.44,95.44,2
20110701|2011-01-12 10:00,12,95.74,95.74,95.74,95.74,6
20110701|2011-01-12 10:30,12,95.82,95.82,95.71,95.71,11
20110701|2011-01-12 11:00,12,95.9,96.03,95.88,95.99,60
20110701|2011-01-12 11:30,12,95.99,95.99,95.84,95.84,11
20110701|2011-01-12 13:00,12,95.47,95.47,95.47,95.47,1
20110701|2011-01-13 07:30,13,95.45,95.45,95.45,95.45,2
20110701|2011-01-13 08:30,13,95.22,95.22,95.22,95.22,1
20110701|2011-01-13 09:30,13,94.99,94.99,94.99,94.99,2
20110701|2011-01-13 10:00,13,95.29,95.29,95.29,95.29,5
20110701|2011-01-13 10:30,13,95.58,95.58,95.51,95.51,26
20110701|2011-01-13 11:00,13,95.6,95.6,95.43,95.45,8
20110701|2011-01-13 11:30,13,95.28,95.3,95.28,95.3,3
20110701|2011-01-13 12:00,13,95.42,95.42,95.39,95.39,5
20110701|2011-01-13 12:30,13,95.25,95.25,94.96,94.96,8
20110701|2011-01-13 13:00,13,94.65,94.65,94.65,94.65,1
20110701|2011-01-13 14:30,13,95,95,95,95,1
20110701|2011-01-13 15:00,13,95.28,95.28,95.28,95.28,1
20110701|2011-01-13 23:30,14,95.28,95.28,95.28,95.28,1
20110701|2011-01-14 04:00,14,94.51,94.51,94.51,94.51,1
20110701|2011-01-14 05:00,14,94.47,94.51,94.47,94.51,13
20110701|2011-01-14 06:00,14,94.57,94.57,94.57,94.57,2
20110701|2011-01-14 07:00,14,94.53,94.53,94.53,94.53,1
20110701|2011-01-14 07:30,14,94.61,94.69,94.53,94.65,12
20110701|2011-01-14 08:00,14,94.83,94.83,94.83,94.83,5
20110701|2011-01-14 09:00,14,95.24,95.24,95.24,95.24,1
20110701|2011-01-14 09:30,14,95.13,95.13,95.04,95.04,5
20110701|2011-01-14 12:30,14,95.54,95.54,95.54,95.54,2
20110701|2011-01-14 13:30,14,95.39,95.39,95.39,95.39,1
20110701|2011-01-14 14:00,14,95.48,95.48,95.48,95.48,1
20110701|2011-01-17 02:30,17,95.09,95.11,95.04,95.04,7
20110701|2011-01-17 10:30,17,94.93,94.93,94.93,94.93,1
20110701|2011-01-18 05:30,18,95.44,95.47,95.44,95.47,2
20110701|2011-01-18 06:00,18,95.19,95.19,95.19,95.19,2
20110701|2011-01-18 07:30,18,95.08,95.08,95.08,95.08,1
20110701|2011-01-18 08:30,18,94.88,94.88,94.88,94.88,1
20110701|2011-01-18 09:00,18,95.06,95.06,95.06,95.06,1
20110701|2011-01-18 10:00,18,95.43,95.43,95.42,95.42,4
20110701|2011-01-18 10:30,18,95.49,95.49,95.49,95.49,1
20110701|2011-01-18 12:00,18,95.45,95.45,95.45,95.45,1
20110701|2011-01-18 12:30,18,95.76,95.78,95.66,95.66,17
20110701|2011-01-18 13:00,18,95.37,95.37,95.37,95.37,2
20110701|2011-01-18 13:30,18,95.21,95.26,95.21,95.26,3
20110701|2011-01-19 02:30,19,95.57,95.57,95.57,95.57,2
20110701|2011-01-19 03:30,19,95.66,95.75,95.65,95.75,4
20110701|2011-01-19 04:00,19,95.64,95.64,95.64,95.64,1
20110701|2011-01-19 06:00,19,95.86,95.86,95.86,95.86,3
20110701|2011-01-19 06:30,19,95.9,95.9,95.9,95.9,1
20110701|2011-01-19 07:00,19,95.91,95.91,95.91,95.91,5
20110701|2011-01-19 09:00,19,95.33,95.33,95.32,95.32,3
20110701|2011-01-19 10:00,19,95.26,95.57,95.22,95.51,57
20110701|2011-01-19 10:30,19,95.48,95.48,95.48,95.48,2
20110701|2011-01-19 11:00,19,95.47,95.47,95.47,95.47,6
20110701|2011-01-19 12:00,19,95.16,95.16,95.16,95.16,1
20110701|2011-01-20 02:30,20,94.74,94.74,94.74,94.74,1
20110701|2011-01-20 03:00,20,94.89,94.89,94.89,94.89,1
20110701|2011-01-20 04:30,20,94.88,94.88,94.88,94.88,1
20110701|2011-01-20 05:30,20,94.77,94.77,94.77,94.77,5
20110701|2011-01-20 06:00,20,94.79,94.79,94.79,94.79,3
20110701|2011-01-20 06:30,20,94.75,94.75,94.75,94.75,1
20110701|2011-01-20 07:30,20,94.75,94.75,94.54,94.54,3
20110701|2011-01-20 08:00,20,94.25,94.26,93.91,93.92,38
20110701|2011-01-20 08:30,20,93.25,93.25,93.25,93.25,1
20110701|2011-01-20 09:00,20,93.22,93.22,93.1,93.1,4
20110701|2011-01-20 09:30,20,92.94,92.94,92.92,92.92,55
20110701|2011-01-20 10:00,20,92.93,92.93,92.91,92.91,20
20110701|2011-01-20 10:30,20,93.59,93.59,93.59,93.59,1
20110701|2011-01-20 11:00,20,93.8,93.82,93.8,93.82,17
20110701|2011-01-20 12:00,20,93.86,93.86,93.5,93.5,65
20110701|2011-01-20 14:00,20,93.51,93.51,93.51,93.51,1
20110701|2011-01-20 14:30,20,93.48,93.51,93.44,93.44,3
20110701|2011-01-21 03:00,21,94.21,94.25,94.21,94.24,23
20110701|2011-01-21 03:30,21,94.36,94.36,94.35,94.35,6
20110701|2011-01-21 07:00,21,94.07,94.07,94.06,94.06,2
20110701|2011-01-21 07:30,21,93.93,93.93,93.93,93.93,4
20110701|2011-01-21 08:00,21,94.04,94.04,93.83,93.86,33
20110701|2011-01-21 09:30,21,93.98,93.98,93.94,93.94,50
20110701|2011-01-21 10:00,21,93.94,93.95,93.8,93.8,54
20110701|2011-01-21 10:30,21,93.8,93.8,93.72,93.72,29
20110701|2011-01-21 11:00,21,93.74,93.74,93.55,93.55,7
20110701|2011-01-21 12:00,21,93.89,93.89,93.89,93.89,12
20110701|2011-01-21 13:00,21,94.05,94.05,93.8,93.8,19
20110701|2011-01-24 02:30,24,94.08,94.08,94.08,94.08,1
20110701|2011-01-24 07:00,24,93.4,93.4,93.4,93.4,1
20110701|2011-01-24 08:30,24,92.79,92.79,92.79,92.79,4
20110701|2011-01-24 09:00,24,92.79,92.79,92.61,92.61,8
20110701|2011-01-24 10:00,24,93.38,93.38,93.31,93.31,2
20110701|2011-01-24 10:30,24,92.97,92.97,92.97,92.97,1
20110701|2011-01-24 11:00,24,93.11,93.11,93.11,93.11,3
20110701|2011-01-24 11:30,24,92.83,92.83,92.83,92.83,2
20110701|2011-01-24 12:00,24,92.44,92.44,92.44,92.44,1
20110701|2011-01-24 12:30,24,92.89,92.9,92.89,92.9,5
20110701|2011-01-24 13:30,24,92.71,92.71,92.71,92.71,2
20110701|2011-01-24 14:00,24,92.7,92.71,92.65,92.68,62
20110701|2011-01-24 14:30,24,92.68,92.68,92.68,92.68,3
20110701|2011-01-25 03:00,25,92.87,92.87,92.87,92.87,2
20110701|2011-01-25 03:30,25,92.89,92.89,92.78,92.78,7
20110701|2011-01-25 04:30,25,91.46,91.55,91.46,91.55,2
20110701|2011-01-25 05:00,25,91.43,91.43,91.43,91.43,3
20110701|2011-01-25 05:30,25,91.62,91.62,91.62,91.62,25
20110701|2011-01-25 06:00,25,91.54,91.54,91.51,91.51,2
20110701|2011-01-25 07:00,25,91.82,91.82,91.82,91.82,1
20110701|2011-01-25 08:30,25,91.53,91.64,91.52,91.6,45
20110701|2011-01-25 10:00,25,91.78,91.78,91.78,91.78,1
20110701|2011-01-25 12:00,25,91.62,91.84,91.55,91.84,8
20110701|2011-01-25 12:30,25,91.76,91.8,91.76,91.8,3
20110701|2011-01-25 13:00,25,91.44,91.44,91.44,91.44,2
20110701|2011-01-25 13:30,25,91.47,91.49,91.47,91.49,6
20110701|2011-01-26 00:30,26,91.81,91.81,91.81,91.81,1
20110701|2011-01-26 03:30,26,92.11,92.11,92.11,92.11,1
20110701|2011-01-26 04:00,26,92.15,92.15,92.15,92.15,2
20110701|2011-01-26 06:00,26,92.25,92.37,92.25,92.37,5
20110701|2011-01-26 07:00,26,92.26,92.26,92.26,92.26,2
20110701|2011-01-26 08:00,26,91.99,91.99,91.99,91.99,8
20110701|2011-01-26 08:30,26,92.05,92.05,91.84,91.84,3
20110701|2011-01-26 09:30,26,91.85,91.96,91.72,91.72,25
20110701|2011-01-26 10:30,26,92.23,92.6,92.23,92.6,26
20110701|2011-01-26 11:30,26,92.41,92.64,92.41,92.64,2
20110701|2011-01-26 12:00,26,92.88,92.88,92.88,92.88,2
20110701|2011-01-26 12:30,26,93.05,93.05,93.05,93.05,2
20110701|2011-01-26 13:30,26,93.24,93.41,93.24,93.27,12
20110701|2011-01-26 14:00,26,93.3,93.3,93.3,93.3,3
20110701|2011-01-27 02:30,27,93.16,93.16,93.16,93.16,1
20110701|2011-01-27 03:00,27,93.02,93.02,93.02,93.02,2
20110701|2011-01-27 04:30,27,92.91,92.97,92.86,92.86,18
20110701|2011-01-27 06:00,27,93.17,93.49,93.17,93.49,9
20110701|2011-01-27 07:00,27,93.83,93.85,93.83,93.85,8
20110701|2011-01-27 08:00,27,93.46,93.74,93.46,93.74,14
20110701|2011-01-27 08:30,27,93.66,93.66,93.4,93.4,2
20110701|2011-01-27 09:30,27,93.48,93.48,93.48,93.48,1
20110701|2011-01-27 10:00,27,93.15,93.15,93.06,93.09,23
20110701|2011-01-27 10:30,27,92.79,93.1,92.67,93.1,24
20110701|2011-01-27 11:00,27,93.06,93.07,92.97,92.97,4
20110701|2011-01-27 11:30,27,93.06,93.27,93.06,93.27,20
20110701|2011-01-27 12:00,27,93.14,93.3,93.14,93.3,2
20110701|2011-01-27 12:30,27,93.39,93.39,93.25,93.25,4
20110701|2011-01-27 13:00,27,93.25,93.25,93.13,93.13,3
20110701|2011-01-27 13:30,27,92.97,93.02,92.97,93.02,125
20110701|2011-01-27 14:00,27,92.86,92.86,92.86,92.86,5
20110701|2011-01-27 14:30,27,92.98,92.99,92.98,92.99,38
20110701|2011-01-27 20:30,28,93.04,93.04,93.04,93.04,1
20110701|2011-01-28 06:00,28,93.86,93.86,93.86,93.86,3
20110701|2011-01-28 07:30,28,93.74,93.76,93.74,93.76,16
20110701|2011-01-28 08:00,28,93.82,93.82,93.39,93.39,5
20110701|2011-01-28 08:30,28,93.32,93.69,93.24,93.69,10
20110701|2011-01-28 09:00,28,93.79,93.79,93.79,93.79,1
20110701|2011-01-28 09:30,28,93.87,94.36,93.86,94.36,10
20110701|2011-01-28 10:00,28,94.45,94.76,94.45,94.76,17
20110701|2011-01-28 10:30,28,95.1,95.1,95.1,95.1,1
20110701|2011-01-28 11:00,28,95.65,95.74,95.15,95.15,16
20110701|2011-01-28 11:30,28,95.15,95.46,95.15,95.46,25
20110701|2011-01-28 12:00,28,95.47,95.49,95.2,95.2,45
20110701|2011-01-28 12:30,28,95.16,95.32,95.16,95.32,14
20110701|2011-01-28 13:00,28,95.56,95.63,95.27,95.63,21
20110701|2011-01-28 13:30,28,95.44,95.44,95.44,95.44,3
20110701|2011-01-28 14:00,28,95.57,95.57,95.57,95.57,1
20110701|2011-01-31 03:00,31,95.89,95.9,95.89,95.9,6
20110701|2011-01-31 03:30,31,95.51,95.75,95.51,95.75,10
20110701|2011-01-31 06:30,31,95.7,95.8,95.7,95.8,12
20110701|2011-01-31 07:30,31,95.56,95.56,95.42,95.42,2
20110701|2011-01-31 08:00,31,95.5,95.5,95.5,95.5,2
20110701|2011-01-31 08:30,31,95.27,95.27,95.27,95.27,1
20110701|2011-01-31 09:30,31,95.76,95.79,95.74,95.76,26
20110701|2011-01-31 10:00,31,95.83,96.09,95.83,96.09,34
20110701|2011-01-31 11:00,31,96.73,96.95,96.73,96.95,19
20110701|2011-01-31 12:00,31,97.38,97.38,97.31,97.32,56
20110701|2011-01-31 12:30,31,97.37,97.38,97.37,97.38,7
20110701|2011-01-31 13:00,31,97.82,97.96,97.55,97.55,44
20110701|2011-02-01 03:00,1,97.06,97.06,97.06,97.06,10
20110701|2011-02-01 04:00,1,96.86,96.86,96.86,96.86,10
20110701|2011-02-01 04:30,1,96.95,96.95,96.95,96.95,1
20110701|2011-02-01 06:00,1,97.1,97.1,97.1,97.1,1
20110701|2011-02-01 07:00,1,97.14,97.14,97.14,97.14,1
20110701|2011-02-01 07:30,1,96.97,96.97,96.85,96.86,6
20110701|2011-02-01 08:00,1,96.97,97.25,96.97,97.25,39
20110701|2011-02-01 08:30,1,97.54,97.54,97.22,97.27,40
20110701|2011-02-01 09:00,1,97.35,97.35,97.2,97.2,18
20110701|2011-02-01 09:30,1,97.58,97.58,97.58,97.58,1
20110701|2011-02-01 10:00,1,97.09,97.28,97.09,97.28,3
20110701|2011-02-01 11:00,1,97.39,97.7,97.32,97.7,44
20110701|2011-02-01 11:30,1,97.84,97.84,97.84,97.84,1
20110701|2011-02-01 12:00,1,97.55,97.55,97.54,97.54,10
20110701|2011-02-01 12:30,1,96.95,96.95,96.95,96.95,4
20110701|2011-02-01 13:00,1,97.34,97.34,97.16,97.16,4
20110701|2011-02-01 13:30,1,97.21,97.21,97.21,97.21,15
20110701|2011-02-01 14:00,1,97.09,97.09,97.09,97.09,3
20110701|2011-02-01 14:30,1,97.04,97.04,97.04,97.04,4
20110701|2011-02-01 15:00,1,97.05,97.05,97.05,97.05,1
20110701|2011-02-02 04:30,2,97.63,97.9,97.63,97.9,28
20110701|2011-02-02 07:00,2,97.6,97.6,97.6,97.6,2
20110701|2011-02-02 07:30,2,97.86,97.86,97.82,97.82,2
20110701|2011-02-02 08:00,2,97.68,97.68,97.68,97.68,1
20110701|2011-02-02 08:30,2,97.41,97.41,97.41,97.41,1
20110701|2011-02-02 09:00,2,97.63,97.63,97.63,97.63,16
20110701|2011-02-02 09:30,2,97.5,97.77,97.49,97.53,71
20110701|2011-02-02 10:30,2,97.71,97.71,97.71,97.71,2
20110701|2011-02-02 11:00,2,97.57,97.66,97.56,97.66,22
20110701|2011-02-02 13:00,2,97.72,97.72,97.71,97.71,8
20110701|2011-02-03 03:30,3,97.99,97.99,97.99,97.99,1
20110701|2011-02-03 04:00,3,98.05,98.05,98.05,98.05,13
20110701|2011-02-03 04:30,3,98.22,98.24,98.18,98.18,11
20110701|2011-02-03 05:00,3,98.49,98.49,98.2,98.2,11
20110701|2011-02-03 06:00,3,98.23,98.25,98.23,98.25,2
20110701|2011-02-03 06:30,3,98.49,98.49,98.49,98.49,6
20110701|2011-02-03 07:30,3,98.07,98.07,98.07,98.07,2
20110701|2011-02-03 08:30,3,98.45,98.48,98.45,98.45,22
20110701|2011-02-03 09:00,3,98.02,98.02,97.31,97.31,12
20110701|2011-02-03 11:00,3,97.41,97.41,97.41,97.41,1
20110701|2011-02-03 11:30,3,97.79,97.79,97.79,97.79,1
20110701|2011-02-03 12:00,3,97.46,97.46,97.34,97.34,8
20110701|2011-02-03 12:30,3,97.45,97.45,97.45,97.45,1
20110701|2011-02-03 13:00,3,97.7,97.88,97.7,97.83,11
20110701|2011-02-03 16:00,3,97.45,97.45,97.45,97.45,1
20110701|2011-02-04 04:30,4,97.58,97.59,97.58,97.59,2
20110701|2011-02-04 05:00,4,97.49,97.49,97.39,97.39,37
20110701|2011-02-04 06:00,4,98.06,98.06,98.06,98.06,1
20110701|2011-02-04 06:30,4,97.84,97.84,97.79,97.79,23
20110701|2011-02-04 07:00,4,97.75,97.95,97.75,97.95,4
20110701|2011-02-04 07:30,4,97.67,97.67,97.67,97.67,4
20110701|2011-02-04 08:00,4,97.84,98.14,97.84,98.14,2
20110701|2011-02-04 08:30,4,97.96,97.96,97.96,97.96,2
20110701|2011-02-04 09:00,4,97.75,97.82,97.75,97.82,11
20110701|2011-02-04 09:30,4,97.29,97.29,96.53,96.66,26
20110701|2011-02-04 10:00,4,96.64,96.64,96.41,96.41,12
20110701|2011-02-04 10:30,4,96.22,96.22,95.52,95.52,14
20110701|2011-02-04 12:00,4,96.18,96.18,96.18,96.18,6
20110701|2011-02-04 12:30,4,96.31,96.59,96.31,96.59,4
20110701|2011-02-04 13:00,4,96.21,96.21,96.21,96.21,3
20110701|2011-02-04 13:30,4,96.05,96.05,96.05,96.05,3
20110701|2011-02-07 04:00,7,96.66,96.66,96.66,96.66,2
20110701|2011-02-07 04:30,7,96.83,96.83,96.83,96.83,1
20110701|2011-02-07 08:30,7,96.45,96.45,96.39,96.39,2
20110701|2011-02-07 09:00,7,96.06,96.06,96.06,96.06,15
20110701|2011-02-07 09:30,7,96.33,96.33,96.33,96.33,1
20110701|2011-02-07 11:30,7,95.76,95.76,95.76,95.76,20
20110701|2011-02-07 12:00,7,95.66,95.66,95.66,95.66,3
20110701|2011-02-07 12:30,7,95.81,95.83,95.81,95.83,7
20110701|2011-02-07 13:00,7,95.75,95.75,95.75,95.75,3
20110701|2011-02-07 15:00,7,95.72,95.72,95.72,95.72,1
20110701|2011-02-08 04:30,8,95.43,95.43,95.09,95.09,51
20110701|2011-02-08 05:00,8,94.6,94.6,94.6,94.6,10
20110701|2011-02-08 06:00,8,94.67,94.78,94.63,94.78,18
20110701|2011-02-08 07:00,8,94.55,94.6,94.55,94.6,5
20110701|2011-02-08 09:00,8,95.72,96.08,95.72,95.87,9
20110701|2011-02-08 09:30,8,95.86,95.86,95.86,95.86,2
20110701|2011-02-08 10:00,8,96.4,96.41,96.4,96.41,4
20110701|2011-02-08 12:00,8,95.68,95.68,95.68,95.68,1
20110701|2011-02-08 12:30,8,95.75,95.77,95.74,95.75,6
20110701|2011-02-08 13:00,8,96.28,96.29,96.04,96.04,25
20110701|2011-02-08 13:30,8,96.27,96.27,96.14,96.14,16
20110701|2011-02-08 14:00,8,96.18,96.18,96.18,96.18,1
20110701|2011-02-09 05:30,9,96.02,96.03,96.02,96.03,3
20110701|2011-02-09 07:00,9,96.06,96.06,96.06,96.06,1
20110701|2011-02-09 07:30,9,96.14,96.22,96.14,96.22,3
20110701|2011-02-09 08:30,9,95.83,95.83,95.83,95.83,1
20110701|2011-02-09 09:00,9,96.12,96.48,96.12,96.36,14
20110701|2011-02-09 09:30,9,96.11,96.34,95.62,95.62,43
20110701|2011-02-09 10:00,9,96.19,96.36,95.95,95.95,13
20110701|2011-02-09 10:30,9,96.05,96.05,96.05,96.05,2
20110701|2011-02-09 11:00,9,95.99,95.99,95.81,95.81,3
20110701|2011-02-09 11:30,9,96.01,96.08,96.01,96.08,23
20110701|2011-02-09 12:00,9,96.05,96.52,96.05,96.43,10
20110701|2011-02-09 12:30,9,96.2,96.2,96.2,96.2,1
20110701|2011-02-09 13:00,9,96.08,96.43,95.95,96.43,23
20110701|2011-02-09 13:30,9,96.45,96.51,96.43,96.51,24
20110701|2011-02-09 14:00,9,96.45,96.48,96.45,96.48,4
20110701|2011-02-09 14:30,9,96.57,96.58,96.57,96.58,4
20110701|2011-02-10 03:00,10,95.55,95.55,95.55,95.55,1
20110701|2011-02-10 03:30,10,95.55,95.55,95.54,95.54,3
20110701|2011-02-10 04:30,10,96.3,96.3,96.1,96.1,3
20110701|2011-02-10 05:00,10,95.87,95.87,95.87,95.87,1
20110701|2011-02-10 07:30,10,96.29,96.29,96.29,96.29,7
20110701|2011-02-10 08:00,10,96.14,96.14,95.63,95.63,50
20110701|2011-02-10 08:30,10,95.66,96.39,95.44,96.37,88
20110701|2011-02-10 09:00,10,96.36,96.65,96.16,96.18,13
20110701|2011-02-10 09:30,10,96.2,96.39,96.03,96.08,9
20110701|2011-02-10 10:00,10,96.06,96.25,95.97,96.23,12
20110701|2011-02-10 11:30,10,95.67,95.67,95.67,95.67,1
20110701|2011-02-10 13:00,10,96.08,96.08,95.84,95.84,3
20110701|2011-02-10 13:30,10,95.76,95.76,95.73,95.73,2
20110701|2011-02-10 14:30,10,96.13,96.13,96.04,96.04,2
20110701|2011-02-11 02:30,11,96.43,96.43,96.43,96.43,1
20110701|2011-02-11 07:30,11,96.36,96.36,96.36,96.36,2
20110701|2011-02-11 08:00,11,96.31,96.31,96.31,96.31,1
20110701|2011-02-11 08:30,11,95.93,96.1,95.93,96.1,28
20110701|2011-02-11 09:00,11,96.03,96.03,96.03,96.03,3
20110701|2011-02-11 10:00,11,95.9,95.97,95.58,95.83,17
20110701|2011-02-11 10:30,11,95.65,95.65,95.65,95.65,1
20110701|2011-02-11 11:00,11,95.43,95.52,95.39,95.52,5
20110701|2011-02-11 11:30,11,95.16,95.24,95.16,95.24,19
20110701|2011-02-11 12:00,11,95.29,95.29,95.27,95.27,2
20110701|2011-02-11 13:00,11,95.31,95.37,95.28,95.37,6
20110701|2011-02-11 13:30,11,95.34,95.34,95.34,95.34,2
20110701|2011-02-11 14:00,11,95.41,95.41,95.4,95.4,3
20110701|2011-02-11 14:30,11,95.64,95.67,95.56,95.67,7
20110701|2011-02-11 15:00,11,95.63,95.63,95.63,95.63,2
20110701|2011-02-14 02:30,14,95.52,95.52,95.52,95.52,1
20110701|2011-02-14 03:00,14,95.63,95.63,95.63,95.63,2
20110701|2011-02-14 07:30,14,96.14,96.14,95.98,95.98,2
20110701|2011-02-14 08:00,14,96.09,96.09,96.01,96.07,11
20110701|2011-02-14 08:30,14,96.07,96.65,96.07,96.44,14
20110701|2011-02-14 09:00,14,96.38,96.88,96.36,96.88,15
20110701|2011-02-14 09:30,14,96.97,97.1,96.83,96.83,30
20110701|2011-02-14 10:00,14,96.81,96.93,96.67,96.69,17
20110701|2011-02-14 10:30,14,96.72,96.79,96.42,96.42,43
20110701|2011-02-14 11:00,14,96.47,96.47,96.43,96.43,4
20110701|2011-02-14 11:30,14,96.5,96.51,96.36,96.4,14
20110701|2011-02-14 12:00,14,96.27,96.31,96.27,96.31,5
20110701|2011-02-14 12:30,14,96.23,96.23,96.1,96.1,3
20110701|2011-02-14 13:00,14,95.78,95.8,95.4,95.61,35
20110701|2011-02-14 13:30,14,95.55,95.59,95.48,95.49,18
20110701|2011-02-14 14:00,14,95.59,95.6,95.52,95.52,8
20110701|2011-02-14 15:00,14,95.61,95.61,95.61,95.61,1
20110701|2011-02-14 15:30,14,95.46,95.46,95.46,95.46,2
20110701|2011-02-14 16:00,14,95.54,95.54,95.54,95.54,3
20110701|2011-02-15 02:00,15,96.04,96.04,96.04,96.04,1
20110701|2011-02-15 03:00,15,95.65,95.65,95.65,95.65,3
20110701|2011-02-15 03:30,15,95.61,95.61,95.61,95.61,1
20110701|2011-02-15 04:30,15,95.78,95.78,95.78,95.78,1
20110701|2011-02-15 05:00,15,95.88,95.88,95.88,95.88,1
20110701|2011-02-15 06:30,15,95.63,95.64,95.63,95.63,6
20110701|2011-02-15 07:00,15,96,96,96,96,3
20110701|2011-02-15 07:30,15,95.94,96.16,95.56,95.56,46
20110701|2011-02-15 08:00,15,95.52,95.52,95.2,95.2,8
20110701|2011-02-15 08:30,15,95.44,95.45,95.26,95.28,30
20110701|2011-02-15 09:00,15,95.34,95.34,95.08,95.09,9
20110701|2011-02-15 09:30,15,95.11,95.49,95.08,95.47,8
20110701|2011-02-15 10:00,15,95.6,95.72,95.43,95.43,14
20110701|2011-02-15 10:30,15,95.23,95.23,94.84,94.96,19
20110701|2011-02-15 11:00,15,94.84,94.84,94.18,94.18,40
20110701|2011-02-15 11:30,15,94.31,94.39,93.87,93.87,22
20110701|2011-02-15 12:00,15,94.06,94.06,93.47,93.71,31
20110701|2011-02-15 12:30,15,93.69,93.9,93.69,93.79,45
20110701|2011-02-15 13:00,15,93.63,93.96,93.61,93.96,15
20110701|2011-02-15 13:30,15,94.03,94.11,94.01,94.11,10
20110701|2011-02-15 14:00,15,94.15,94.15,94.15,94.15,1
20110701|2011-02-15 15:00,15,94.1,94.1,94.1,94.1,1
20110701|2011-02-16 02:00,16,94.56,94.56,94.56,94.56,5
20110701|2011-02-16 03:00,16,94.53,94.53,94.53,94.53,25
20110701|2011-02-16 05:00,16,94.27,94.27,94.27,94.27,5
20110701|2011-02-16 06:30,16,94.31,94.31,94.31,94.31,2
20110701|2011-02-16 07:00,16,94.62,94.62,94.62,94.62,1
20110701|2011-02-16 07:30,16,94.39,94.39,94.15,94.16,3
20110701|2011-02-16 08:00,16,94.2,94.39,94.2,94.39,104
20110701|2011-02-16 08:30,16,94.08,94.08,93.81,93.89,15
20110701|2011-02-16 09:00,16,93.89,93.97,93.72,93.94,34
20110701|2011-02-16 09:30,16,94.02,94.3,93.65,93.65,28
20110701|2011-02-16 10:00,16,93.84,94.09,93.48,93.87,509
20110701|2011-02-16 10:30,16,93.97,94.58,93.96,94.58,42
20110701|2011-02-16 11:00,16,94.35,94.38,94.17,94.17,35
20110701|2011-02-16 11:30,16,93.99,94.25,93.93,94.25,10
20110701|2011-02-16 12:00,16,94.05,94.1,94.05,94.1,2
20110701|2011-02-16 12:30,16,94.2,94.32,94.2,94.27,6
20110701|2011-02-16 13:00,16,94.07,94.17,94.04,94.09,10
20110701|2011-02-16 13:30,16,94.1,94.14,94.1,94.14,27
20110701|2011-02-16 14:00,16,94.27,94.27,94.27,94.27,3
20110701|2011-02-16 14:30,16,94.23,94.23,94.23,94.23,1
20110701|2011-02-17 07:30,17,93.47,93.71,93.47,93.71,4
20110701|2011-02-17 08:00,17,93.71,93.71,93.53,93.53,3
20110701|2011-02-17 08:30,17,93.6,93.6,93.54,93.6,186
20110701|2011-02-17 09:00,17,93.47,93.52,93.33,93.52,8
20110701|2011-02-17 09:30,17,93.35,93.63,93.35,93.63,3
20110701|2011-02-17 10:00,17,93.75,93.75,93.6,93.6,4
20110701|2011-02-17 10:30,17,93.65,93.65,93.59,93.59,4
20110701|2011-02-17 11:00,17,93.52,93.54,93.44,93.54,40
20110701|2011-02-17 11:30,17,93.31,93.31,93.31,93.31,1
20110701|2011-02-17 12:00,17,93.41,93.87,93.41,93.69,68
20110701|2011-02-17 12:30,17,93.77,93.77,93.77,93.77,3
20110701|2011-02-17 13:00,17,93.27,93.78,93.27,93.76,14
20110701|2011-02-17 13:30,17,93.64,93.69,93.62,93.69,7
20110701|2011-02-18 06:30,18,93.93,93.93,93.83,93.83,3
20110701|2011-02-18 07:00,18,94.25,94.25,94.21,94.21,26
20110701|2011-02-18 08:00,18,94.21,94.36,93.99,94.07,13
20110701|2011-02-18 08:30,18,94.28,94.38,94.18,94.38,12
20110701|2011-02-18 09:00,18,94.41,95.11,94.37,95.11,9
20110701|2011-02-18 09:30,18,95,95.11,95,95.11,8
20110701|2011-02-18 10:00,18,95.22,95.56,95.13,95.52,7
20110701|2011-02-18 10:30,18,95.49,95.5,95.28,95.28,17
20110701|2011-02-18 11:00,18,95.36,95.38,95.31,95.31,7
20110701|2011-02-18 11:30,18,94.99,94.99,94.99,94.99,2
20110701|2011-02-18 12:00,18,94.65,94.65,94.64,94.64,2
20110701|2011-02-18 12:30,18,94.32,94.32,94.32,94.32,1
20110701|2011-02-18 13:00,18,94.84,94.84,94.84,94.84,1
20110701|2011-02-18 14:30,18,95.02,95.02,95.02,95.02,1
20110701|2011-02-21 03:30,21,96.66,96.66,96.66,96.66,10
20110701|2011-02-21 05:00,21,97.46,97.46,97.45,97.45,5
20110701|2011-02-21 08:00,21,97.16,97.51,97.16,97.51,11
20110701|2011-02-21 08:30,21,97.43,97.43,97.41,97.41,16
20110701|2011-02-21 09:00,21,97.44,97.8,97.44,97.8,3
20110701|2011-02-21 09:30,21,97.76,97.89,97.76,97.89,9
20110701|2011-02-21 10:00,21,97.96,98.11,97.96,98.03,14
20110701|2011-02-21 10:30,21,97.91,97.95,97.91,97.95,17
20110701|2011-02-21 11:00,21,98.26,98.27,98.17,98.17,4
20110701|2011-02-21 11:30,21,98.36,98.41,98.36,98.41,4
20110701|2011-02-21 12:00,21,98.76,98.76,98.76,98.76,5
20110701|2011-02-21 12:30,21,98.76,99.01,98.76,98.9,18
20110701|2011-02-21 13:00,21,99.41,99.41,99.41,99.41,5
20110701|2011-02-21 19:00,22,99.85,99.85,99.85,99.85,1
20110701|2011-02-22 02:00,22,100.51,100.52,100.51,100.52,4
20110701|2011-02-22 02:30,22,100.97,100.97,100.91,100.91,2
20110701|2011-02-22 03:30,22,100.83,100.83,100.69,100.69,8
20110701|2011-02-22 04:00,22,100.56,100.56,100.56,100.56,1
20110701|2011-02-22 04:30,22,99.69,99.69,99.69,99.69,3
20110701|2011-02-22 05:00,22,99.61,99.64,99.61,99.64,8
20110701|2011-02-22 05:30,22,99.49,99.49,99.49,99.49,1
20110701|2011-02-22 06:00,22,99.24,99.24,98.99,99.06,16
20110701|2011-02-22 06:30,22,99.22,99.22,99.19,99.19,9
20110701|2011-02-22 07:00,22,99.22,99.42,98.97,99.42,28
20110701|2011-02-22 07:30,22,99.34,99.85,99.31,99.75,21
20110701|2011-02-22 08:00,22,99.78,99.98,99.3,99.5,67
20110701|2011-02-22 08:30,22,99.29,99.3,98.32,98.32,184
20110701|2011-02-22 09:00,22,98.18,98.36,97.98,98.16,46
20110701|2011-02-22 09:30,22,98.14,98.19,97.39,98.06,32
20110701|2011-02-22 10:00,22,98.1,98.57,98.05,98.51,23
20110701|2011-02-22 10:30,22,98.16,98.29,97.57,97.79,54
20110701|2011-02-22 11:00,22,97.59,98.31,97.59,98.1,13
20110701|2011-02-22 11:30,22,98.32,98.32,98.1,98.1,8
20110701|2011-02-22 12:00,22,97.83,98.05,97.29,97.54,31
20110701|2011-02-22 12:30,22,97.56,97.93,97.45,97.88,12
20110701|2011-02-22 13:00,22,97.88,98.29,97.78,98.29,31
20110701|2011-02-22 13:30,22,98.25,98.25,98.25,98.25,1
20110701|2011-02-22 14:00,22,98.13,98.13,98.13,98.13,7
20110701|2011-02-22 14:30,22,98.13,98.13,98.08,98.11,59
20110701|2011-02-22 15:00,22,98.01,98.01,98,98,15
20110701|2011-02-23 03:00,23,98.86,98.92,98.86,98.92,17
20110701|2011-02-23 03:30,23,98.93,98.97,98.93,98.96,4
20110701|2011-02-23 05:00,23,98.72,98.86,98.7,98.71,12
20110701|2011-02-23 05:30,23,98.93,98.93,98.93,98.93,1
20110701|2011-02-23 06:30,23,98.95,98.95,98.82,98.82,7
20110701|2011-02-23 07:00,23,98.81,98.91,98.81,98.91,11
20110701|2011-02-23 07:30,23,99.32,99.32,99.32,99.32,1
20110701|2011-02-23 08:00,23,99.66,99.66,99.61,99.61,4
20110701|2011-02-23 08:30,23,99.85,100.51,99.85,100.51,28
20110701|2011-02-23 09:00,23,100,100,100,100,1
20110701|2011-02-23 09:30,23,100.09,100.36,100.09,100.36,8
20110701|2011-02-23 10:00,23,99.98,100.76,99.97,100.59,45
20110701|2011-02-23 10:30,23,101.05,101.27,100.8,101.27,82
20110701|2011-02-23 11:00,23,101.32,101.78,101.12,101.77,81
20110701|2011-02-23 11:30,23,102.11,102.25,101.76,102.25,9
20110701|2011-02-23 12:00,23,102.14,102.21,102.11,102.11,13
20110701|2011-02-23 12:30,23,101.99,102.05,101.96,102.05,5
20110701|2011-02-23 13:00,23,101.43,101.54,100.84,100.84,27
20110701|2011-02-23 13:30,23,101.1,101.1,101.1,101.1,2
20110701|2011-02-23 14:30,23,101.35,101.39,101.35,101.39,10
20110701|2011-02-23 15:00,23,101.44,101.44,101.44,101.44,1
20110701|2011-02-24 01:00,24,102.46,102.46,102.46,102.46,15
20110701|2011-02-24 01:30,24,104.39,104.39,104.39,104.39,1
20110701|2011-02-24 02:00,24,104.11,104.54,104.08,104.54,8
20110701|2011-02-24 03:30,24,104.16,104.17,103.51,104.02,45
20110701|2011-02-24 04:00,24,103.86,103.88,103.5,103.5,10
20110701|2011-02-24 06:00,24,103.37,103.37,103.37,103.37,1
20110701|2011-02-24 06:30,24,103.39,104.28,103.35,104.28,101
20110701|2011-02-24 07:00,24,103.82,103.99,103.04,103.53,32
20110701|2011-02-24 07:30,24,103.5,103.5,102.9,103.21,9
20110701|2011-02-24 08:00,24,102.85,102.85,102.38,102.48,102
20110701|2011-02-24 08:30,24,102.75,103.12,102.75,103.12,4
20110701|2011-02-24 09:00,24,102.42,102.46,101.71,102,16
20110701|2011-02-24 09:30,24,102.45,102.45,101.9,101.9,7
20110701|2011-02-24 10:00,24,102.22,102.25,101.54,101.76,172
20110701|2011-02-24 10:30,24,102.08,102.08,102.08,102.08,1
20110701|2011-02-24 11:00,24,102.32,102.51,102.32,102.51,3
20110701|2011-02-24 11:30,24,102.54,102.54,102.05,102.05,5
20110701|2011-02-24 12:00,24,102.3,102.45,102.3,102.44,10
20110701|2011-02-24 13:00,24,101.29,101.29,99.78,100.42,43
20110701|2011-02-24 13:30,24,100.01,100.01,99.83,99.83,3
20110701|2011-02-24 14:00,24,99.62,99.62,99.1,99.1,11
20110701|2011-02-24 14:30,24,98.55,99.16,98.55,99.16,2
20110701|2011-02-25 01:30,25,101.59,101.59,101.59,101.59,1
20110701|2011-02-25 03:00,25,100.84,100.84,100.69,100.69,8
20110701|2011-02-25 06:00,25,100.41,100.7,100.41,100.7,3
20110701|2011-02-25 07:00,25,99.81,99.81,99.81,99.81,1
20110701|2011-02-25 07:30,25,99.86,99.86,99.33,99.33,2
20110701|2011-02-25 08:00,25,100.23,100.34,100.13,100.13,48
20110701|2011-02-25 09:00,25,99.47,100,99.47,100,6
20110701|2011-02-25 09:30,25,99.86,99.96,99.86,99.96,3
20110701|2011-02-25 10:30,25,99.86,100.18,99.86,100.18,11
20110701|2011-02-25 11:00,25,100.11,100.21,100.11,100.21,14
20110701|2011-02-25 12:30,25,100.44,100.46,100.44,100.46,2
20110701|2011-02-25 13:00,25,100.79,100.79,100.79,100.79,1
20110701|2011-02-25 13:30,25,100.82,100.82,100.78,100.81,27
20110701|2011-02-28 02:00,28,101.9,101.9,101.9,101.9,1
20110701|2011-02-28 06:00,28,101.17,101.17,101.17,101.17,1
20110701|2011-02-28 06:30,28,101.01,101.01,100.97,100.97,4
20110701|2011-02-28 07:00,28,100.31,100.5,100.31,100.49,7
20110701|2011-02-28 07:30,28,100.46,100.67,100.12,100.12,24
20110701|2011-02-28 08:00,28,100.17,100.68,100.15,100.68,15
20110701|2011-02-28 08:30,28,100.11,100.11,100.11,100.11,1
20110701|2011-02-28 09:00,28,100.06,100.11,100.06,100.1,4
20110701|2011-02-28 09:30,28,100.02,100.94,100.01,100.75,34
20110701|2011-02-28 10:00,28,100.58,100.58,100.58,100.58,1
20110701|2011-02-28 10:30,28,100.48,100.48,100.24,100.24,12
20110701|2011-02-28 11:30,28,100.85,100.85,100.67,100.67,6
20110701|2011-02-28 12:00,28,100.79,100.79,100.79,100.79,15
20110701|2011-02-28 12:30,28,100.87,101.01,100.8,100.8,16
20110701|2011-02-28 13:00,28,100.93,100.93,100.06,100.06,30
20110701|2011-02-28 14:30,28,100.01,100.01,99.96,99.96,7
20110701|2011-02-28 15:00,28,100.07,100.07,100.07,100.07,1
20110701|2011-03-01 04:30,1,100.78,100.78,100.78,100.78,3
20110701|2011-03-01 05:00,1,100.62,100.62,100.52,100.52,3
20110701|2011-03-01 05:30,1,100.24,100.24,100.22,100.22,2
20110701|2011-03-01 06:00,1,101.28,101.28,101.28,101.28,1
20110701|2011-03-01 06:30,1,100.98,100.98,100.98,100.98,5
20110701|2011-03-01 07:00,1,101.29,101.29,101.29,101.29,1
20110701|2011-03-01 07:30,1,100.89,101.17,100.89,101.05,33
20110701|2011-03-01 08:00,1,100.95,101.31,100.95,101.15,10
20110701|2011-03-01 08:30,1,101.45,101.93,101.45,101.76,55
20110701|2011-03-01 09:00,1,101.74,101.75,101.53,101.53,5
20110701|2011-03-01 09:30,1,101.73,101.73,101.73,101.73,3
20110701|2011-03-01 10:30,1,101.64,101.94,101.64,101.94,4
20110701|2011-03-01 11:00,1,102.17,102.31,102.05,102.31,13
20110701|2011-03-01 11:30,1,101.83,101.83,101.8,101.8,16
20110701|2011-03-01 12:00,1,101.84,102.11,101.84,102.11,3
20110701|2011-03-01 12:30,1,101.6,101.6,101.6,101.6,1
20110701|2011-03-01 13:00,1,102.25,102.79,102.23,102.72,56
20110701|2011-03-01 13:30,1,102.68,102.7,102.65,102.69,14
20110701|2011-03-01 15:00,1,103.47,103.47,103.47,103.47,3
20110701|2011-03-01 15:30,1,103.47,103.5,103.38,103.38,36
20110701|2011-03-01 16:00,1,103.33,103.33,103.33,103.33,1
20110701|2011-03-02 03:00,2,103.11,103.32,103.11,103.32,4
20110701|2011-03-02 03:30,2,103.14,103.14,103.13,103.13,5
20110701|2011-03-02 04:30,2,102.88,102.88,102.88,102.88,1
20110701|2011-03-02 06:00,2,102.93,102.93,102.93,102.93,1
20110701|2011-03-02 07:00,2,103.01,103.86,103,103.86,10
20110701|2011-03-02 07:30,2,103.99,103.99,103.99,103.99,2
20110701|2011-03-02 08:00,2,103.79,103.79,103.13,103.38,36
20110701|2011-03-02 08:30,2,103.52,103.55,103.52,103.54,14
20110701|2011-03-02 09:00,2,103.19,103.2,103.19,103.2,3
20110701|2011-03-02 09:30,2,102.78,103.29,102.61,103.27,70
20110701|2011-03-02 10:00,2,103.34,104.39,103.34,104.39,23
20110701|2011-03-02 10:30,2,104.42,104.88,104.33,104.54,33
20110701|2011-03-02 11:00,2,104.73,104.87,104.63,104.68,29
20110701|2011-03-02 11:30,2,104.44,104.44,104.07,104.07,26
20110701|2011-03-02 12:00,2,104.04,104.07,104.04,104.07,4
20110701|2011-03-02 12:30,2,104.36,104.54,104.3,104.54,8
20110701|2011-03-02 13:00,2,104.69,104.69,104.15,104.42,21
20110701|2011-03-02 13:30,2,104.35,104.35,104.35,104.35,16
20110701|2011-03-03 03:00,3,104.23,104.23,104.23,104.23,1
20110701|2011-03-03 05:00,3,104.14,104.14,104.12,104.12,9
20110701|2011-03-03 05:30,3,104.32,104.32,104.32,104.32,1
20110701|2011-03-03 06:00,3,104.28,104.28,104.28,104.28,1
20110701|2011-03-03 06:30,3,103.87,103.87,103.39,103.42,24
20110701|2011-03-03 07:00,3,103.47,103.47,103.47,103.47,12
20110701|2011-03-03 07:30,3,103.61,103.61,103.61,103.61,1
20110701|2011-03-03 08:00,3,103.8,103.8,103.44,103.44,2
20110701|2011-03-03 08:30,3,103.64,103.9,103.64,103.83,46
20110701|2011-03-03 09:00,3,103.72,104.35,103.72,104.3,26
20110701|2011-03-03 09:30,3,104.22,104.3,103.88,104.3,18
20110701|2011-03-03 10:00,3,104.09,104.09,103.74,103.88,10
20110701|2011-03-03 10:30,3,103.48,103.49,103.47,103.47,6
20110701|2011-03-03 11:00,3,103.34,103.55,103.17,103.22,13
20110701|2011-03-03 11:30,3,103.1,103.13,102.6,102.94,13
20110701|2011-03-03 12:00,3,103.14,103.38,103.14,103.35,41
20110701|2011-03-03 12:30,3,103.27,103.72,103.16,103.72,7
20110701|2011-03-03 13:00,3,103.53,104.26,103.53,104.26,18
20110701|2011-03-03 13:30,3,104.34,104.35,104.18,104.18,8
20110701|2011-03-03 14:00,3,104.25,104.25,104.25,104.25,2
20110701|2011-03-03 14:30,3,104.26,104.26,104.25,104.25,5
20110701|2011-03-03 20:30,4,104.55,104.55,104.55,104.55,1
20110701|2011-03-03 21:30,4,104.55,104.55,104.55,104.55,1
20110701|2011-03-04 04:30,4,104.82,104.82,104.82,104.82,1
20110701|2011-03-04 06:00,4,104.95,105,104.95,105,4
20110701|2011-03-04 06:30,4,105.03,105.03,105.03,105.03,1
20110701|2011-03-04 07:00,4,105.21,105.46,105.21,105.29,10
20110701|2011-03-04 07:30,4,105.6,105.6,105.59,105.59,2
20110701|2011-03-04 08:00,4,105.56,105.56,105.16,105.49,85
20110701|2011-03-04 08:30,4,105.66,105.66,105.26,105.26,11
20110701|2011-03-04 09:00,4,105.33,106.2,105.33,106.06,58
20110701|2011-03-04 09:30,4,105.87,105.87,105.55,105.73,5
20110701|2011-03-04 10:00,4,105.78,105.87,105.76,105.87,8
20110701|2011-03-04 10:30,4,105.63,105.86,105.57,105.86,7
20110701|2011-03-04 11:00,4,105.86,106.2,105.86,105.86,49
20110701|2011-03-04 11:30,4,106.09,106.17,106.05,106.17,17
20110701|2011-03-04 12:00,4,105.9,106.11,105.87,105.96,7
20110701|2011-03-04 12:30,4,106.01,106.01,105.97,105.97,70
20110701|2011-03-04 13:00,4,106.09,106.55,106.09,106.55,122
20110701|2011-03-04 13:30,4,106.39,106.39,106.39,106.39,1
20110701|2011-03-04 14:00,4,106.52,106.67,106.51,106.67,17
20110701|2011-03-04 14:30,4,106.61,106.61,106.61,106.61,1
20110701|2011-03-04 15:00,4,106.67,106.67,106.67,106.67,2
20110701|2011-03-06 22:30,7,108.43,108.43,108.31,108.31,45
20110701|2011-03-07 00:30,7,108.42,108.42,108.42,108.42,1
20110701|2011-03-07 01:30,7,108.44,108.44,108.44,108.44,2
20110701|2011-03-07 02:00,7,108.14,108.3,108.13,108.3,3
20110701|2011-03-07 04:30,7,109.05,109.05,108.92,108.92,25
20110701|2011-03-07 07:00,7,109.03,109.09,108.7,108.73,151
20110701|2011-03-07 07:30,7,108.73,108.91,108.67,108.91,23
20110701|2011-03-07 08:00,7,108.57,108.57,107.99,108.03,72
20110701|2011-03-07 08:30,7,107.32,107.53,107.32,107.44,17
20110701|2011-03-07 09:00,7,107.51,107.76,107.51,107.76,4
20110701|2011-03-07 09:30,7,108.1,108.1,107.66,107.66,8
20110701|2011-03-07 10:00,7,107.75,108.1,107.75,108.1,7
20110701|2011-03-07 10:30,7,107.78,107.78,107.16,107.46,14
20110701|2011-03-07 11:00,7,107.61,107.78,107.61,107.65,17
20110701|2011-03-07 11:30,7,107.62,108.2,107.62,108.2,17
20110701|2011-03-07 12:00,7,107.17,107.61,107.17,107.61,7
20110701|2011-03-07 12:30,7,107.35,107.35,107.35,107.35,1
20110701|2011-03-07 13:00,7,107.6,107.88,107.29,107.6,21
20110701|2011-03-07 13:30,7,107.6,107.66,107.6,107.66,6
20110701|2011-03-07 14:00,7,107.65,107.65,107.65,107.65,5
20110701|2011-03-07 23:30,8,107.32,107.32,107.32,107.32,1
20110701|2011-03-08 00:00,8,106.97,106.97,106.35,106.35,4
20110701|2011-03-08 01:30,8,105.83,105.83,105.83,105.83,1
20110701|2011-03-08 02:30,8,106.54,106.54,106.53,106.53,2
20110701|2011-03-08 03:30,8,107.31,107.31,107.31,107.31,1
20110701|2011-03-08 05:00,8,107.51,107.51,107.45,107.45,25
20110701|2011-03-08 07:00,8,107.4,107.5,107.4,107.5,9
20110701|2011-03-08 07:30,8,107.35,107.75,107.2,107.75,14
20110701|2011-03-08 08:00,8,107.83,107.83,107.5,107.5,40
20110701|2011-03-08 08:30,8,107.16,107.16,105.92,105.94,22
20110701|2011-03-08 09:00,8,105.81,106.41,105.81,106.41,11
20110701|2011-03-08 09:30,8,106.63,106.63,106.63,106.63,1
20110701|2011-03-08 10:00,8,106.61,106.62,106.61,106.62,4
20110701|2011-03-08 10:30,8,106.75,106.78,105.66,105.68,105
20110701|2011-03-08 11:00,8,106.16,106.58,106.16,106.58,4
20110701|2011-03-08 11:30,8,106.65,106.65,106.43,106.43,6
20110701|2011-03-08 12:00,8,106.52,106.52,106.5,106.5,6
20110701|2011-03-08 12:30,8,106.65,106.65,106.65,106.65,1
20110701|2011-03-08 13:00,8,106.81,107.07,106.81,106.85,9
20110701|2011-03-08 13:30,8,106.85,106.85,106.72,106.72,2
20110701|2011-03-08 14:00,8,106.85,106.85,106.82,106.82,11
20110701|2011-03-08 14:30,8,106.67,106.67,106.55,106.55,2
20110701|2011-03-09 04:30,9,106.93,106.93,106.93,106.93,2
20110701|2011-03-09 05:30,9,106.62,106.62,106.62,106.62,2
20110701|2011-03-09 06:00,9,106.81,106.81,106.8,106.8,9
20110701|2011-03-09 06:30,9,106.94,106.94,106.78,106.78,17
20110701|2011-03-09 07:00,9,107.05,107.05,107.05,107.05,1
20110701|2011-03-09 07:30,9,107.12,107.33,107.12,107.33,4
20110701|2011-03-09 08:00,9,107.42,107.55,107.29,107.43,52
20110701|2011-03-09 08:30,9,107.18,107.3,107.18,107.3,20
20110701|2011-03-09 09:00,9,107.11,107.13,107.04,107.13,19
20110701|2011-03-09 09:30,9,107.3,107.52,107.05,107.47,46
20110701|2011-03-09 10:00,9,107.55,107.55,106.96,107.18,17
20110701|2011-03-09 10:30,9,107.09,107.14,106.74,107.06,46
20110701|2011-03-09 11:00,9,107.1,107.34,107.1,107.34,16
20110701|2011-03-09 11:30,9,107.23,107.23,106.45,106.7,8
20110701|2011-03-09 12:30,9,106.98,106.98,106.95,106.95,8
20110701|2011-03-09 13:00,9,106.68,106.68,106.32,106.33,17
20110701|2011-03-09 13:30,9,106.75,106.75,106.71,106.71,8
20110701|2011-03-09 14:00,9,106.71,106.71,106.71,106.71,1
20110701|2011-03-10 04:00,10,106.5,106.5,106.22,106.22,2
20110701|2011-03-10 05:30,10,105.95,105.95,105.95,105.95,2
20110701|2011-03-10 06:00,10,105.59,105.59,105.59,105.59,1
20110701|2011-03-10 07:00,10,105.33,105.33,105.33,105.33,16
20110701|2011-03-10 07:30,10,105.03,105.03,105,105,2
20110701|2011-03-10 08:00,10,105.41,105.65,105.39,105.64,12
20110701|2011-03-10 08:30,10,105.45,105.45,104.36,104.41,9
20110701|2011-03-10 09:00,10,104.42,104.49,103.66,103.83,85
20110701|2011-03-10 09:30,10,103.7,103.7,103.12,103.48,61
20110701|2011-03-10 10:00,10,103.67,103.99,103.57,103.98,18
20110701|2011-03-10 10:30,10,103.67,104.02,103.57,103.9,16
20110701|2011-03-10 11:00,10,103.92,104.02,103.88,104.02,3
20110701|2011-03-10 11:30,10,103.92,104.31,103.92,104.16,3
20110701|2011-03-10 12:00,10,104.22,105.05,103.86,105.05,4
20110701|2011-03-10 12:30,10,105.86,106.2,105.3,105.42,47
20110701|2011-03-10 13:00,10,105.38,105.39,104.87,104.92,71
20110701|2011-03-10 13:30,10,104.88,104.92,104.88,104.92,9
20110701|2011-03-10 14:00,10,104.86,104.86,104.79,104.79,2
20110701|2011-03-11 01:00,11,104.09,104.09,104.09,104.09,2
20110701|2011-03-11 04:00,11,103.68,103.68,103.68,103.68,1
20110701|2011-03-11 05:00,11,103.42,103.42,102.07,102.07,9
20110701|2011-03-11 05:30,11,102.05,102.05,101.8,101.8,24
20110701|2011-03-11 06:00,11,101.77,102.09,101.77,102.09,20
20110701|2011-03-11 07:00,11,102.63,102.63,102.14,102.14,7
20110701|2011-03-11 07:30,11,102.32,102.32,101.81,102.06,34
20110701|2011-03-11 08:00,11,102.13,102.4,101.84,102.28,77
20110701|2011-03-11 08:30,11,102.56,102.79,102.48,102.79,6
20110701|2011-03-11 09:00,11,102.64,102.78,102.48,102.78,18
20110701|2011-03-11 09:30,11,102.76,102.91,102.34,102.41,10
20110701|2011-03-11 10:00,11,102.41,102.77,102.34,102.77,29
20110701|2011-03-11 10:30,11,102.91,103.09,102.91,103.05,26
20110701|2011-03-11 11:00,11,103.32,103.32,103.17,103.17,13
20110701|2011-03-11 11:30,11,103.25,103.25,103.25,103.25,1
20110701|2011-03-11 12:30,11,103.62,103.62,103.5,103.5,16
20110701|2011-03-11 13:00,11,103.26,103.48,103.04,103.4,10
20110701|2011-03-11 13:30,11,103.4,103.41,103.24,103.25,11
20110701|2011-03-11 14:00,11,103.04,103.18,103.03,103.1,11
20110701|2011-03-11 14:30,11,103.08,103.09,102.97,102.97,4
20110701|2011-03-11 15:00,11,102.96,102.96,102.96,102.96,1
20110701|2011-03-14 04:00,14,101.19,101.21,101.19,101.21,4
20110701|2011-03-14 05:30,14,101.53,101.53,101.53,101.53,1
20110701|2011-03-14 06:30,14,101.74,101.74,101.74,101.74,3
20110701|2011-03-14 08:00,14,102.3,102.88,102.3,102.83,106
20110701|2011-03-14 08:30,14,102.93,103.08,102.77,102.77,156
20110701|2011-03-14 09:00,14,103.03,103.03,103.03,103.03,15
20110701|2011-03-14 09:30,14,102.73,102.74,102.32,102.32,27
20110701|2011-03-14 10:00,14,102.35,102.43,102.05,102.1,44
20110701|2011-03-14 10:30,14,102.1,102.64,102.1,102.64,54
20110701|2011-03-14 11:00,14,102.79,102.89,102.56,102.56,78
20110701|2011-03-14 12:00,14,102.73,102.73,102.65,102.65,31
20110701|2011-03-14 12:30,14,102.64,103.01,102.64,103.01,9
20110701|2011-03-14 13:00,14,103.14,103.38,103.1,103.38,41
20110701|2011-03-14 13:30,14,103.37,103.38,103.16,103.16,11
20110701|2011-03-14 14:00,14,103.41,103.41,103.41,103.41,1
20110701|2011-03-14 14:30,14,103.47,103.47,103.47,103.47,1
20110701|2011-03-15 04:30,15,100.94,100.94,100.94,100.94,1
20110701|2011-03-15 05:00,15,100.63,100.63,100.31,100.34,13
20110701|2011-03-15 06:00,15,100.05,100.05,100.05,100.05,1
20110701|2011-03-15 06:30,15,99.93,99.93,99.07,99.51,67
20110701|2011-03-15 07:00,15,99.57,99.94,99.53,99.84,101
20110701|2011-03-15 07:30,15,100.18,100.31,100.18,100.31,16
20110701|2011-03-15 08:00,15,99.78,100.25,99.77,99.86,35
20110701|2011-03-15 08:30,15,99.86,99.86,99.08,99.23,228
20110701|2011-03-15 09:00,15,100,100,100,100,1
20110701|2011-03-15 09:30,15,99.6,99.94,99.6,99.94,13
20110701|2011-03-15 10:00,15,99.8,100.34,99.8,100.34,94
20110701|2011-03-15 10:30,15,100.32,100.42,100.09,100.42,17
20110701|2011-03-15 11:00,15,100.66,101.11,100.66,100.98,6
20110701|2011-03-15 11:30,15,100.49,100.69,100.48,100.69,11
20110701|2011-03-15 12:00,15,100.47,100.6,100.47,100.6,2
20110701|2011-03-15 12:30,15,100.75,100.75,100.24,100.24,4
20110701|2011-03-15 13:00,15,99.91,99.91,99.14,99.14,68
20110701|2011-03-15 13:30,15,99.29,99.29,99.22,99.23,5
20110701|2011-03-15 14:00,15,99.54,99.6,99.54,99.58,45
20110701|2011-03-15 15:00,15,99.61,99.61,99.61,99.61,1
20110701|2011-03-15 15:30,15,99.48,99.48,99.3,99.3,21
20110701|2011-03-16 04:30,16,100.66,100.72,100.66,100.72,4
20110701|2011-03-16 06:00,16,100.57,100.57,100.56,100.56,5
20110701|2011-03-16 06:30,16,101.11,101.11,101.11,101.11,1
20110701|2011-03-16 07:00,16,100.92,100.92,100.89,100.89,2
20110701|2011-03-16 07:30,16,100.64,100.64,100.57,100.62,49
20110701|2011-03-16 08:00,16,100.75,100.75,100.32,100.36,37
20110701|2011-03-16 08:30,16,100.61,100.86,100.61,100.85,44
20110701|2011-03-16 09:00,16,101.06,101.2,100.96,101.03,10
20110701|2011-03-16 09:30,16,101.24,101.56,101.24,101.28,35
20110701|2011-03-16 10:00,16,100.67,100.67,99.85,100.58,49
20110701|2011-03-16 10:30,16,100.55,100.55,100.26,100.53,33
20110701|2011-03-16 11:00,16,100.56,100.56,99.81,100.25,34
20110701|2011-03-16 11:30,16,100.24,100.72,100.13,100.72,34
20110701|2011-03-16 12:00,16,100.68,100.68,100.37,100.38,9
20110701|2011-03-16 12:30,16,100.3,100.32,100.21,100.32,17
20110701|2011-03-16 13:00,16,100.43,100.43,99.73,100.15,6
20110701|2011-03-16 13:30,16,100.12,100.3,100.1,100.3,5
20110701|2011-03-16 14:00,16,100.32,100.49,100.32,100.49,7
20110701|2011-03-16 14:30,16,100.61,100.62,100.44,100.44,7
20110701|2011-03-16 15:00,16,100.23,100.23,100.22,100.22,2
20110701|2011-03-17 05:00,17,101.57,101.75,101.54,101.75,16
20110701|2011-03-17 06:00,17,101.75,101.89,101.75,101.89,3
20110701|2011-03-17 06:30,17,101.98,102.15,101.98,102.15,14
20110701|2011-03-17 07:00,17,102.14,102.69,102,102.69,15
20110701|2011-03-17 07:30,17,102.5,102.5,102.46,102.46,3
20110701|2011-03-17 08:00,17,102.47,102.47,102.12,102.24,26
20110701|2011-03-17 08:30,17,102.13,102.33,101.96,102.24,126
20110701|2011-03-17 09:00,17,102.54,102.55,102.37,102.42,129
20110701|2011-03-17 09:30,17,102.64,102.88,102.56,102.88,5
20110701|2011-03-17 10:00,17,102.65,102.82,102.53,102.55,121
20110701|2011-03-17 10:30,17,102.64,102.88,102.59,102.88,36
20110701|2011-03-17 11:00,17,103.02,103.02,102.96,102.96,2
20110701|2011-03-17 11:30,17,103.07,103.13,103.07,103.13,120
20110701|2011-03-17 12:00,17,103.14,103.76,103.14,103.73,16
20110701|2011-03-17 12:30,17,103.5,103.51,103.5,103.51,13
20110701|2011-03-17 13:00,17,103.32,103.76,103.26,103.48,29
20110701|2011-03-17 13:30,17,103.46,103.75,103.45,103.75,4
20110701|2011-03-17 14:00,17,103.6,103.6,103.6,103.6,50
20110701|2011-03-17 15:30,17,103.79,103.79,103.79,103.79,1
20110701|2011-03-18 03:30,18,105.24,105.24,105.05,105.05,75
20110701|2011-03-18 04:30,18,104.73,104.8,104.73,104.8,8
20110701|2011-03-18 05:00,18,104.4,104.4,104.39,104.39,6
20110701|2011-03-18 05:30,18,104.24,104.24,104.01,104.19,9
20110701|2011-03-18 06:30,18,104.95,105.29,104.95,105.27,19
20110701|2011-03-18 07:00,18,105.34,105.34,105.11,105.16,17
20110701|2011-03-18 07:30,18,105.21,105.21,102.6,103.28,65
20110701|2011-03-18 08:00,18,103.42,103.45,102.66,102.66,41
20110701|2011-03-18 08:30,18,103.19,103.19,102.44,102.44,54
20110701|2011-03-18 09:00,18,102.73,102.89,102.73,102.89,11
20110701|2011-03-18 09:30,18,102.91,103.68,102.9,103.55,86
20110701|2011-03-18 10:00,18,103.57,103.57,103.4,103.4,4
20110701|2011-03-18 10:30,18,103.39,103.39,103.35,103.35,7
20110701|2011-03-18 11:00,18,103.39,103.39,103.18,103.18,5
20110701|2011-03-18 11:30,18,102.95,102.95,102.64,102.64,6
20110701|2011-03-18 12:00,18,102.26,102.26,102.19,102.19,6
20110701|2011-03-18 12:30,18,102.27,102.27,102.24,102.24,4
20110701|2011-03-18 13:00,18,102.49,102.95,102.49,102.95,15
20110701|2011-03-21 05:00,21,105.02,105.03,104.9,104.9,10
20110701|2011-03-21 06:00,21,104.8,105.06,104.8,105.01,5
20110701|2011-03-21 07:00,21,105.05,105.06,104.88,104.88,17
20110701|2011-03-21 07:30,21,104.76,105,104.76,105,27
20110701|2011-03-21 08:00,21,104.85,104.89,104.68,104.68,44
20110701|2011-03-21 08:30,21,104.39,104.8,104.39,104.65,90
20110701|2011-03-21 09:00,21,104.65,104.65,104.05,104.05,170
20110701|2011-03-21 09:30,21,104.05,104.35,103.78,104.35,25
20110701|2011-03-21 10:00,21,104.53,104.59,104.44,104.55,109
20110701|2011-03-21 10:30,21,104.55,104.58,104.16,104.5,17
20110701|2011-03-21 11:00,21,104.62,104.62,104.53,104.53,2
20110701|2011-03-21 12:00,21,104.13,104.13,104.1,104.1,3
20110701|2011-03-21 12:30,21,103.93,104.3,103.93,104.3,5
20110701|2011-03-21 13:00,21,104,104.38,104,104.32,28
20110701|2011-03-21 13:30,21,104.3,104.33,104.23,104.23,106
20110701|2011-03-21 14:00,21,104.23,104.23,104.22,104.22,3
20110701|2011-03-21 15:30,21,104.03,104.03,104.03,104.03,1
20110701|2011-03-21 20:30,22,104.32,104.32,104.32,104.32,1
20110701|2011-03-21 21:00,22,104.46,104.46,104.46,104.46,1
20110701|2011-03-21 22:30,22,104.3,104.3,104.3,104.3,1
20110701|2011-03-22 02:00,22,103.86,103.86,103.86,103.86,3
20110701|2011-03-22 05:30,22,104.05,104.05,104.03,104.03,2
20110701|2011-03-22 07:00,22,103.99,103.99,103.6,103.63,8
20110701|2011-03-22 07:30,22,103.66,103.66,103.47,103.6,23
20110701|2011-03-22 08:00,22,103.32,103.95,103.32,103.95,46
20110701|2011-03-22 08:30,22,104.01,104.01,103.79,103.89,14
20110701|2011-03-22 09:00,22,104.04,104.38,104.01,104.38,11
20110701|2011-03-22 09:30,22,104.51,104.98,104.51,104.94,91
20110701|2011-03-22 10:00,22,104.88,105.55,104.88,105.15,102
20110701|2011-03-22 10:30,22,105.25,105.37,105,105.37,15
20110701|2011-03-22 11:00,22,105.34,105.8,105.34,105.71,19
20110701|2011-03-22 11:30,22,105.72,105.74,105.27,105.37,34
20110701|2011-03-22 12:00,22,105.45,105.45,105.17,105.32,11
20110701|2011-03-22 12:30,22,105.45,105.68,105.29,105.29,63
20110701|2011-03-22 13:00,22,105.34,106,105.32,106,64
20110701|2011-03-22 13:30,22,106.08,106.08,105.94,105.99,21
20110701|2011-03-22 14:30,22,105.9,105.9,105.9,105.9,1
20110701|2011-03-22 15:00,22,105.89,105.89,105.79,105.88,8
20110701|2011-03-22 15:30,22,106,106,106,106,10
20110701|2011-03-22 20:00,23,106.06,106.06,106.06,106.06,1
20110701|2011-03-22 20:30,23,106.23,106.23,106.23,106.23,1
20110701|2011-03-22 21:30,23,106.16,106.16,106.16,106.16,1
20110701|2011-03-22 23:00,23,105.66,105.66,105.66,105.66,1
20110701|2011-03-23 00:30,23,105.51,105.51,105.49,105.49,2
20110701|2011-03-23 02:30,23,105.74,105.75,105.73,105.73,5
20110701|2011-03-23 03:00,23,105.8,106.16,105.8,106.1,24
20110701|2011-03-23 03:30,23,106.07,106.07,105.88,105.94,51
20110701|2011-03-23 04:30,23,106.2,106.2,106.15,106.19,5
20110701|2011-03-23 05:00,23,106.37,106.5,106.37,106.42,7
20110701|2011-03-23 05:30,23,106.51,106.52,106.37,106.37,8
20110701|2011-03-23 06:00,23,106.29,106.55,106.29,106.52,106
20110701|2011-03-23 06:30,23,106.35,106.38,106.08,106.08,9
20110701|2011-03-23 07:00,23,106.12,106.52,106.12,106.46,26
20110701|2011-03-23 07:30,23,106.47,106.47,106.2,106.25,47
20110701|2011-03-23 08:00,23,106.12,106.41,106,106.35,85
20110701|2011-03-23 08:30,23,106.35,106.81,106.05,106.71,127
20110701|2011-03-23 09:00,23,106.57,106.74,106.35,106.36,18
20110701|2011-03-23 09:30,23,106.48,106.84,106.48,106.65,15
20110701|2011-03-23 10:00,23,106.44,106.45,106.27,106.45,20
20110701|2011-03-23 10:30,23,106.45,106.66,106.45,106.5,17
20110701|2011-03-23 11:00,23,106.48,106.84,106.48,106.83,30
20110701|2011-03-23 11:30,23,106.86,107.28,106.86,106.96,155
20110701|2011-03-23 12:00,23,106.86,106.86,106.68,106.69,15
20110701|2011-03-23 12:30,23,106.53,106.75,106.29,106.42,78
20110701|2011-03-23 13:00,23,106.42,106.67,106.02,106.67,58
20110701|2011-03-23 13:30,23,106.59,106.65,106.51,106.57,118
20110701|2011-03-23 14:00,23,106.52,106.61,106.41,106.41,54
20110701|2011-03-23 14:30,23,106.4,106.42,106.31,106.31,5
20110701|2011-03-23 15:00,23,106.21,106.21,106.21,106.21,1
20110701|2011-03-24 00:30,24,106.29,106.29,106.29,106.29,5
20110701|2011-03-24 01:30,24,106.25,106.25,106.25,106.25,2
20110701|2011-03-24 03:00,24,107.02,107.02,106.87,106.87,3
20110701|2011-03-24 03:30,24,107.1,107.1,107.1,107.1,6
20110701|2011-03-24 04:30,24,107.27,107.37,107.26,107.37,8
20110701|2011-03-24 05:30,24,107.21,107.21,107.04,107.04,53
20110701|2011-03-24 06:00,24,107.15,107.26,107.15,107.22,5
20110701|2011-03-24 06:30,24,107.23,107.31,107.05,107.12,56
20110701|2011-03-24 07:00,24,107.13,107.16,106.85,106.85,14
20110701|2011-03-24 07:30,24,106.73,106.78,106.36,106.78,48
20110701|2011-03-24 08:00,24,106.58,106.77,106.52,106.56,10
20110701|2011-03-24 08:30,24,106.43,106.51,106.25,106.51,29
20110701|2011-03-24 09:00,24,106.64,106.95,106.64,106.87,9
20110701|2011-03-24 09:30,24,106.98,107.02,106.82,106.99,13
20110701|2011-03-24 10:00,24,107.09,107.21,106.98,106.98,47
20110701|2011-03-24 10:30,24,106.85,106.88,106.65,106.83,90
20110701|2011-03-24 11:00,24,106.85,106.96,106.68,106.96,17
20110701|2011-03-24 11:30,24,106.93,106.93,106.48,106.49,68
20110701|2011-03-24 12:00,24,106.23,106.34,106.14,106.34,32
20110701|2011-03-24 12:30,24,106.5,106.52,105.76,106,140
20110701|2011-03-24 13:00,24,106.18,106.47,106.18,106.44,65
20110701|2011-03-24 13:30,24,106.51,106.51,106.39,106.39,26
20110701|2011-03-24 14:00,24,106.28,106.28,105.98,105.98,4
20110701|2011-03-24 14:30,24,106.13,106.13,106.13,106.13,1
20110701|2011-03-24 20:30,25,106.56,106.56,106.56,106.56,1
20110701|2011-03-24 21:30,25,106.43,106.43,106.43,106.43,2
20110701|2011-03-25 02:00,25,106.54,106.54,106.54,106.54,1
20110701|2011-03-25 02:30,25,106.55,106.55,106.51,106.51,5
20110701|2011-03-25 03:00,25,106.24,106.24,106.24,106.24,4
20110701|2011-03-25 04:00,25,106.27,106.5,106.27,106.5,5
20110701|2011-03-25 04:30,25,106.48,106.69,106.48,106.68,11
20110701|2011-03-25 05:00,25,106.7,106.7,106.69,106.7,9
20110701|2011-03-25 07:00,25,106.52,106.59,106.49,106.57,31
20110701|2011-03-25 07:30,25,106.51,106.55,106.2,106.2,17
20110701|2011-03-25 08:00,25,106.27,106.36,105.97,105.97,39
20110701|2011-03-25 08:30,25,105.96,106.05,105.59,105.84,59
20110701|2011-03-25 09:00,25,105.78,106.2,105.78,106.2,13
20110701|2011-03-25 09:30,25,106.17,106.53,106.13,106.53,4
20110701|2011-03-25 10:00,25,106.8,106.81,106.43,106.47,21
20110701|2011-03-25 10:30,25,106.32,106.44,106.32,106.44,3
20110701|2011-03-25 11:00,25,106.66,106.85,106.48,106.48,51
20110701|2011-03-25 11:30,25,106.23,106.23,105.92,105.92,14
20110701|2011-03-25 12:00,25,105.89,106.08,105.86,106.04,38
20110701|2011-03-25 12:30,25,106.22,106.39,106.22,106.39,12
20110701|2011-03-25 13:00,25,106.4,106.44,106.02,106.4,13
20110701|2011-03-25 13:30,25,106.32,106.32,106.3,106.31,4
20110701|2011-03-25 14:00,25,106.45,106.45,106.45,106.45,1
20110701|2011-03-25 14:30,25,106.5,106.52,106.5,106.52,5
20110701|2011-03-25 15:00,25,106.54,106.54,106.53,106.53,3
20110701|2011-03-25 15:30,25,106.59,106.59,106.59,106.59,4
20110701|2011-03-27 21:30,28,106.29,106.29,106.29,106.29,1
20110701|2011-03-28 02:00,28,105.66,105.79,105.65,105.79,5
20110701|2011-03-28 03:00,28,105.68,105.68,105.64,105.66,53
20110701|2011-03-28 03:30,28,105.88,105.88,105.86,105.86,3
20110701|2011-03-28 04:30,28,105.88,105.98,105.87,105.94,12
20110701|2011-03-28 05:00,28,105.89,105.89,105.84,105.84,12
20110701|2011-03-28 06:30,28,105.59,105.62,105.48,105.5,16
20110701|2011-03-28 07:00,28,105.37,105.4,104.97,105.01,26
20110701|2011-03-28 07:30,28,105.06,105.13,104.92,105.08,23
20110701|2011-03-28 08:00,28,104.85,104.96,104.85,104.96,9
20110701|2011-03-28 08:30,28,104.9,105.25,104.85,105.2,13
20110701|2011-03-28 09:00,28,105.39,105.39,105.07,105.35,16
20110701|2011-03-28 09:30,28,105.38,105.83,105.38,105.57,8
20110701|2011-03-28 10:00,28,105.63,105.8,105.63,105.76,15
20110701|2011-03-28 10:30,28,105.68,105.69,105.58,105.69,3
20110701|2011-03-28 11:00,28,105.61,105.61,105.61,105.61,1
20110701|2011-03-28 11:30,28,105.64,105.64,105.47,105.47,9
20110701|2011-03-28 12:00,28,105.52,105.68,105.52,105.68,10
20110701|2011-03-28 12:30,28,105.65,105.82,105.65,105.82,4
20110701|2011-03-28 13:00,28,105.76,105.76,104.99,105,31
20110701|2011-03-28 13:30,28,105.05,105.06,104.95,104.95,13
20110701|2011-03-28 14:00,28,104.97,105.03,104.97,105.03,3
20110701|2011-03-28 14:30,28,105.03,105.03,104.81,104.81,6
20110701|2011-03-28 15:00,28,104.72,104.91,104.72,104.91,7
20110701|2011-03-28 15:30,28,104.85,104.85,104.85,104.85,2
20110701|2011-03-28 20:00,29,104.91,104.91,104.84,104.84,4
20110701|2011-03-28 20:30,29,104.63,104.63,104.63,104.63,2
20110701|2011-03-28 21:00,29,104.59,104.59,104.49,104.49,4
20110701|2011-03-28 21:30,29,104.3,104.3,104.3,104.3,1
20110701|2011-03-29 00:00,29,104.9,104.9,104.89,104.89,2
20110701|2011-03-29 00:30,29,104.81,104.81,104.81,104.81,2
20110701|2011-03-29 01:30,29,104.87,104.87,104.87,104.87,1
20110701|2011-03-29 02:30,29,104.67,104.68,104.67,104.68,3
20110701|2011-03-29 03:00,29,104.48,104.48,104.44,104.45,3
20110701|2011-03-29 04:00,29,104.53,104.53,104.43,104.43,4
20110701|2011-03-29 04:30,29,104.43,104.43,104.29,104.29,3
20110701|2011-03-29 05:00,29,104.19,104.19,104.19,104.19,10
20110701|2011-03-29 05:30,29,104.29,104.35,104.16,104.16,12
20110701|2011-03-29 06:00,29,104,104,103.74,103.74,33
20110701|2011-03-29 06:30,29,103.95,104.19,103.95,104.19,11
20110701|2011-03-29 07:30,29,104.29,104.32,104.18,104.18,22
20110701|2011-03-29 08:00,29,104.19,104.9,104.19,104.86,32
20110701|2011-03-29 08:30,29,104.85,104.85,104.53,104.55,76
20110701|2011-03-29 09:00,29,104.59,105.22,104.59,105.15,125
20110701|2011-03-29 09:30,29,105.15,105.15,105.04,105.11,7
20110701|2011-03-29 10:00,29,105.31,105.72,105.31,105.72,18
20110701|2011-03-29 10:30,29,105.72,105.72,105.47,105.47,21
20110701|2011-03-29 11:00,29,105.38,105.39,105.35,105.35,3
20110701|2011-03-29 11:30,29,105.29,105.33,105.17,105.17,8
20110701|2011-03-29 12:00,29,105.44,105.65,105.43,105.65,7
20110701|2011-03-29 12:30,29,105.45,105.56,105.4,105.56,19
20110701|2011-03-29 13:00,29,105.61,105.87,105.58,105.79,57
20110701|2011-03-29 13:30,29,105.75,105.79,105.74,105.74,8
20110701|2011-03-29 14:00,29,105.74,105.78,105.72,105.72,8
20110701|2011-03-29 14:30,29,105.71,105.73,105.68,105.68,4
20110701|2011-03-29 20:00,30,105.44,105.5,105.44,105.5,5
20110701|2011-03-29 21:00,30,105.29,105.29,105.2,105.2,2
20110701|2011-03-29 22:00,30,105.38,105.41,105.38,105.41,2
20110701|2011-03-29 23:30,30,105.59,105.59,105.59,105.59,2
20110701|2011-03-30 00:00,30,105.59,105.59,105.59,105.59,1
20110701|2011-03-30 02:00,30,105.66,105.66,105.66,105.66,4
20110701|2011-03-30 04:30,30,105.51,105.54,105.46,105.47,19
20110701|2011-03-30 05:30,30,105.32,105.45,105.32,105.37,13
20110701|2011-03-30 06:00,30,105.49,105.49,105.43,105.43,6
20110701|2011-03-30 06:30,30,105.35,105.49,105.35,105.42,12
20110701|2011-03-30 07:00,30,105.35,105.54,105.33,105.52,23
20110701|2011-03-30 07:30,30,105.67,105.71,105.55,105.71,24
20110701|2011-03-30 08:00,30,105.63,105.63,105.35,105.4,22
20110701|2011-03-30 08:30,30,105.39,105.48,105.25,105.31,42
20110701|2011-03-30 09:00,30,105.19,105.21,105.19,105.21,20
20110701|2011-03-30 09:30,30,105.08,105.2,104.61,105.2,57
20110701|2011-03-30 10:00,30,105.16,105.5,105.07,105.37,51
20110701|2011-03-30 10:30,30,105.36,105.72,105.33,105.72,47
20110701|2011-03-30 11:00,30,105.72,106.1,105.71,105.75,58
20110701|2011-03-30 11:30,30,105.84,105.95,105.76,105.76,28
20110701|2011-03-30 12:00,30,105.48,105.71,105.48,105.61,11
20110701|2011-03-30 12:30,30,105.58,105.65,105.3,105.31,22
20110701|2011-03-30 13:00,30,105.48,105.5,105.19,105.46,27
20110701|2011-03-30 13:30,30,105.31,105.31,105.25,105.25,6
20110701|2011-03-30 14:00,30,105.26,105.33,105.25,105.33,32
20110701|2011-03-30 14:30,30,105.33,105.38,105.33,105.38,6
20110701|2011-03-31 02:00,31,106.12,106.12,106.12,106.12,1
20110701|2011-03-31 02:30,31,106.09,106.09,106.09,106.09,1
20110701|2011-03-31 03:00,31,106.06,106.09,106.06,106.09,3
20110701|2011-03-31 03:30,31,106.22,106.25,106.22,106.25,36
20110701|2011-03-31 04:00,31,106.45,106.45,106.45,106.45,1
20110701|2011-03-31 04:30,31,106.37,106.39,106.37,106.39,11
20110701|2011-03-31 05:00,31,106.26,106.42,106.22,106.38,50
20110701|2011-03-31 05:30,31,106.3,106.3,106.3,106.3,2
20110701|2011-03-31 06:00,31,106.44,106.49,106.36,106.36,18
20110701|2011-03-31 06:30,31,106.37,106.41,106.32,106.4,14
20110701|2011-03-31 07:00,31,106.41,106.41,106.24,106.3,10
20110701|2011-03-31 07:30,31,106.36,106.74,106.36,106.67,29
20110701|2011-03-31 08:00,31,106.73,107.56,106.73,107.16,55
20110701|2011-03-31 08:30,31,107.42,107.47,107.15,107.15,75
20110701|2011-03-31 09:00,31,107.23,107.24,107.13,107.24,22
20110701|2011-03-31 09:30,31,107.16,107.22,107.02,107.19,13
20110701|2011-03-31 10:00,31,107.19,107.19,106.69,106.84,48
20110701|2011-03-31 10:30,31,106.98,107.02,106.84,106.97,20
20110701|2011-03-31 11:00,31,106.98,107.42,106.98,107.36,33
20110701|2011-03-31 11:30,31,107.27,107.27,107.14,107.18,14
20110701|2011-03-31 12:00,31,107.27,107.34,107.27,107.34,10
20110701|2011-03-31 12:30,31,107.3,107.42,107.22,107.42,58
20110701|2011-03-31 13:00,31,107.45,107.77,107.27,107.7,106
20110701|2011-03-31 13:30,31,107.59,107.63,107.56,107.56,42
20110701|2011-03-31 15:00,31,107.61,107.61,107.61,107.61,2
20110701|2011-03-31 15:30,31,107.53,107.53,107.53,107.53,1
20110701|2011-03-31 21:30,1,107.91,107.91,107.91,107.91,1
20110701|2011-04-01 01:30,1,107.94,108.3,107.94,108.3,10
20110701|2011-04-01 02:00,1,108.32,108.32,108.27,108.27,2
20110701|2011-04-01 03:00,1,108.18,108.18,108.18,108.18,1
20110701|2011-04-01 03:30,1,108.17,108.17,108.07,108.11,9
20110701|2011-04-01 04:30,1,108.03,108.03,107.96,107.96,3
20110701|2011-04-01 05:00,1,107.86,108.05,107.86,108.03,4
20110701|2011-04-01 05:30,1,108.01,108.24,108.01,108.21,18
20110701|2011-04-01 06:30,1,108.22,108.29,108.11,108.11,8
20110701|2011-04-01 07:00,1,108.18,108.35,108.15,108.32,22
20110701|2011-04-01 07:30,1,108.28,108.7,108.24,108.7,98
20110701|2011-04-01 08:00,1,108.71,108.71,107.52,107.83,65
20110701|2011-04-01 08:30,1,107.89,108.05,107.34,107.59,69
20110701|2011-04-01 09:00,1,107.57,108.05,107.57,108.02,41
20110701|2011-04-01 09:30,1,108.06,108.06,107.96,108.06,16
20110701|2011-04-01 10:00,1,108.14,108.74,108.1,108.72,68
20110701|2011-04-01 10:30,1,108.59,108.83,108.59,108.63,8
20110701|2011-04-01 11:00,1,108.55,108.55,108.36,108.36,6
20110701|2011-04-01 11:30,1,108.3,108.53,108.3,108.45,5
20110701|2011-04-01 12:00,1,108.5,108.56,108.5,108.55,9
20110701|2011-04-01 12:30,1,108.41,108.55,108.41,108.55,2
20110701|2011-04-01 13:00,1,108.59,109.01,108.59,108.97,47
20110701|2011-04-01 13:30,1,108.94,108.96,108.94,108.95,8
20110701|2011-04-01 14:00,1,109,109.09,109,109.08,16
20110701|2011-04-01 14:30,1,109.08,109.11,109.04,109.04,19
20110701|2011-04-01 15:00,1,109.09,109.12,109.09,109.12,6
20110701|2011-04-01 15:30,1,109.36,109.36,109.35,109.35,5
20110701|2011-04-03 20:00,4,109.64,109.64,109.64,109.64,1
20110701|2011-04-03 21:00,4,109.54,109.54,109.54,109.54,1
20110701|2011-04-03 21:30,4,109.55,109.55,109.55,109.55,1
20110701|2011-04-03 22:00,4,109.56,109.56,109.56,109.56,1
20110701|2011-04-03 22:30,4,109.29,109.29,109.29,109.29,1
20110701|2011-04-04 02:00,4,109.57,109.57,109.57,109.57,1
20110701|2011-04-04 02:30,4,109.52,109.53,109.47,109.47,104
20110701|2011-04-04 03:00,4,109.64,109.69,109.64,109.69,2
20110701|2011-04-04 03:30,4,109.63,109.72,109.61,109.72,27
20110701|2011-04-04 04:00,4,109.48,109.48,109.48,109.48,1
20110701|2011-04-04 04:30,4,109.49,109.49,109.32,109.32,11
20110701|2011-04-04 05:00,4,109.2,109.2,109.2,109.2,25
20110701|2011-04-04 05:30,4,109.34,109.34,109.34,109.34,2
20110701|2011-04-04 06:30,4,109.24,109.27,109.23,109.23,5
20110701|2011-04-04 07:00,4,109.2,109.31,109.19,109.31,4
20110701|2011-04-04 07:30,4,109.05,109.22,108.92,109.22,336
20110701|2011-04-04 08:00,4,109.15,109.15,108.64,108.93,35
20110701|2011-04-04 08:30,4,108.94,109.22,108.83,108.83,35
20110701|2011-04-04 09:00,4,108.84,109.15,108.69,109.15,86
20110701|2011-04-04 09:30,4,109.29,109.29,109.06,109.17,20
20110701|2011-04-04 10:00,4,109.26,109.26,108.93,109.18,53
20110701|2011-04-04 10:30,4,109.22,109.43,109.08,109.3,21
20110701|2011-04-04 11:00,4,109.23,109.23,109.03,109.03,26
20110701|2011-04-04 11:30,4,109.03,109.3,109.03,109.26,20
20110701|2011-04-04 12:00,4,109.37,109.37,109.16,109.16,5
20110701|2011-04-04 12:30,4,109.1,109.17,109.02,109.13,13
20110701|2011-04-04 13:00,4,109.12,109.62,109.05,109.62,18
20110701|2011-04-04 13:30,4,109.56,109.59,109.52,109.57,64
20110701|2011-04-04 14:00,4,109.51,109.57,109.41,109.41,31
20110701|2011-04-04 14:30,4,109.32,109.35,109.32,109.34,9
20110701|2011-04-04 15:00,4,109.32,109.32,109.32,109.32,2
20110701|2011-04-05 01:30,5,109.2,109.2,109.07,109.07,2
20110701|2011-04-05 03:00,5,109.1,109.1,109.1,109.1,30
20110701|2011-04-05 03:30,5,108.92,108.92,108.9,108.9,2
20110701|2011-04-05 04:00,5,109.03,109.03,108.96,108.96,5
20110701|2011-04-05 04:30,5,109.15,109.25,108.86,108.86,32
20110701|2011-04-05 05:00,5,108.58,108.73,108.58,108.73,27
20110701|2011-04-05 05:30,5,108.9,108.94,108.88,108.94,5
20110701|2011-04-05 06:00,5,108.85,108.85,108.85,108.85,1
20110701|2011-04-05 06:30,5,108.88,109.11,108.85,109.07,21
20110701|2011-04-05 07:00,5,109.05,109.2,109.05,109.2,10
20110701|2011-04-05 07:30,5,109.38,109.51,109.18,109.18,25
20110701|2011-04-05 08:00,5,109.32,109.32,109.25,109.31,15
20110701|2011-04-05 08:30,5,109.08,109.37,108.93,109.05,55
20110701|2011-04-05 09:00,5,109.1,109.31,108.96,109.31,16
20110701|2011-04-05 09:30,5,109.36,109.39,109.28,109.28,7
20110701|2011-04-05 10:00,5,109.4,109.68,109.4,109.68,49
20110701|2011-04-05 10:30,5,109.64,109.64,109.49,109.49,11
20110701|2011-04-05 11:00,5,109.54,109.54,109.29,109.29,11
20110701|2011-04-05 11:30,5,109.49,109.49,109.15,109.15,6
20110701|2011-04-05 12:00,5,109.15,109.29,109.01,109.29,57
20110701|2011-04-05 12:30,5,109.07,109.15,108.98,109.1,76
20110701|2011-04-05 13:00,5,109.11,109.66,109.11,109.52,137
20110701|2011-04-05 13:30,5,109.53,109.54,109.3,109.3,8
20110701|2011-04-05 14:00,5,109.3,109.3,109.03,109.03,6
20110701|2011-04-05 14:30,5,109.11,109.12,109.1,109.12,51
20110701|2011-04-05 15:00,5,109.13,109.13,109.13,109.13,2
20110701|2011-04-05 16:00,5,109.06,109.06,109.06,109.06,2
20110701|2011-04-05 20:30,6,109.21,109.21,109.21,109.21,2
20110701|2011-04-05 22:00,6,109.33,109.33,109.33,109.33,1
20110701|2011-04-06 00:30,6,109.43,109.43,109.43,109.43,1
20110701|2011-04-06 02:00,6,109.53,109.53,109.52,109.52,4
20110701|2011-04-06 02:30,6,109.67,109.67,109.67,109.67,1
20110701|2011-04-06 03:00,6,109.67,109.7,109.65,109.65,16
20110701|2011-04-06 03:30,6,109.71,109.76,109.68,109.74,9
20110701|2011-04-06 04:00,6,109.66,109.85,109.56,109.85,109
20110701|2011-04-06 04:30,6,109.63,109.63,109.63,109.63,1
20110701|2011-04-06 05:00,6,109.59,109.64,109.3,109.3,9
20110701|2011-04-06 05:30,6,109.35,109.35,109.29,109.31,7
20110701|2011-04-06 06:00,6,109.5,109.5,109.36,109.36,2
20110701|2011-04-06 06:30,6,109.4,109.4,109.35,109.37,104
20110701|2011-04-06 07:00,6,109.65,109.65,109.59,109.59,3
20110701|2011-04-06 07:30,6,109.66,109.69,109.6,109.69,15
20110701|2011-04-06 08:00,6,109.62,109.8,109.62,109.8,11
20110701|2011-04-06 08:30,6,109.83,110.23,109.64,110.15,85
20110701|2011-04-06 09:00,6,110.18,110.18,109.99,109.99,10
20110701|2011-04-06 09:30,6,109.72,109.91,109.46,109.69,173
20110701|2011-04-06 10:00,6,109.72,109.9,109.72,109.87,47
20110701|2011-04-06 10:30,6,110.01,110.09,109.78,110.09,26
20110701|2011-04-06 11:00,6,109.99,109.99,109.5,109.51,61
20110701|2011-04-06 11:30,6,109.5,109.7,109.5,109.56,10
20110701|2011-04-06 12:00,6,109.49,109.49,109.18,109.42,19
20110701|2011-04-06 12:30,6,109.37,109.61,109.35,109.61,31
20110701|2011-04-06 13:00,6,109.66,110.07,109.61,110.05,23
20110701|2011-04-06 13:30,6,110,110,109.95,109.95,8
20110701|2011-04-06 14:00,6,110.04,110.04,110.04,110.04,23
20110701|2011-04-06 14:30,6,109.81,109.81,109.81,109.81,3
20110701|2011-04-06 20:30,7,109.64,109.64,109.64,109.64,2
20110701|2011-04-06 21:00,7,109.6,109.6,109.6,109.6,2
20110701|2011-04-06 21:30,7,109.66,109.66,109.66,109.66,2
20110701|2011-04-07 01:00,7,109.77,109.77,109.77,109.77,8
20110701|2011-04-07 01:30,7,109.67,109.7,109.67,109.7,4
20110701|2011-04-07 02:00,7,109.64,109.64,109.64,109.64,1
20110701|2011-04-07 02:30,7,109.7,109.72,109.7,109.72,3
20110701|2011-04-07 03:00,7,109.99,110.18,109.99,110.18,10
20110701|2011-04-07 03:30,7,110.13,110.13,110.13,110.13,1
20110701|2011-04-07 04:00,7,110.3,110.3,110.3,110.3,1
20110701|2011-04-07 05:00,7,110.02,110.02,109.98,109.98,19
20110701|2011-04-07 05:30,7,109.98,110.09,109.96,110.09,122
20110701|2011-04-07 06:00,7,110.06,110.06,110.06,110.06,1
20110701|2011-04-07 06:30,7,110.13,110.17,109.96,110.02,20
20110701|2011-04-07 07:00,7,110.05,110.18,109.92,110,46
20110701|2011-04-07 07:30,7,110.03,110.4,110.01,110.2,60
20110701|2011-04-07 08:00,7,110.4,110.46,109.93,109.93,28
20110701|2011-04-07 08:30,7,110.05,110.38,110.05,110.22,47
20110701|2011-04-07 09:00,7,110.21,110.24,109.95,110.24,18
20110701|2011-04-07 09:30,7,110.2,110.2,109.58,110.08,34
20110701|2011-04-07 10:00,7,110.25,110.38,110.1,110.38,46
20110701|2011-04-07 10:30,7,110.51,110.51,110.12,110.22,49
20110701|2011-04-07 11:00,7,110.37,110.44,110.33,110.44,8
20110701|2011-04-07 11:30,7,110.5,110.98,110.5,110.96,22
20110701|2011-04-07 12:00,7,111.01,111.42,111,111.39,57
20110701|2011-04-07 12:30,7,111.28,111.42,111.16,111.16,34
20110701|2011-04-07 13:00,7,111.17,111.38,111.07,111.36,33
20110701|2011-04-07 13:30,7,111.31,111.37,111.31,111.35,36
20110701|2011-04-07 14:00,7,111.32,111.32,111.25,111.25,3
20110701|2011-04-07 14:30,7,111.15,111.2,111.15,111.17,16
20110701|2011-04-07 15:00,7,111.21,111.25,111.2,111.24,22
20110701|2011-04-07 20:00,8,111.46,111.46,111.46,111.46,1
20110701|2011-04-07 20:30,8,111.61,111.61,111.61,111.61,1
20110701|2011-04-07 21:00,8,111.83,111.83,111.82,111.82,7
20110701|2011-04-07 21:30,8,111.85,111.85,111.85,111.85,20
20110701|2011-04-07 22:00,8,111.97,111.99,111.97,111.99,3
20110701|2011-04-07 22:30,8,111.92,112.13,111.92,112.13,4
20110701|2011-04-07 23:00,8,112.05,112.06,112.05,112.06,5
20110701|2011-04-07 23:30,8,112.1,112.11,112.09,112.1,5
20110701|2011-04-08 02:30,8,112.19,112.45,112.19,112.45,42
20110701|2011-04-08 03:00,8,112.55,112.56,112.42,112.45,9
20110701|2011-04-08 03:30,8,112.46,112.46,112.26,112.42,12
20110701|2011-04-08 04:30,8,112.54,112.58,112.45,112.47,31
20110701|2011-04-08 05:00,8,112.47,112.48,112.41,112.41,8
20110701|2011-04-08 05:30,8,112.76,112.87,112.73,112.81,29
20110701|2011-04-08 06:00,8,112.79,112.82,112.69,112.69,21
20110701|2011-04-08 06:30,8,112.77,112.77,112.67,112.67,17
20110701|2011-04-08 07:00,8,112.69,112.69,112.5,112.53,15
20110701|2011-04-08 07:30,8,112.52,112.56,112.43,112.53,27
20110701|2011-04-08 08:00,8,112.44,112.44,112.19,112.28,57
20110701|2011-04-08 08:30,8,112.28,112.3,112,112.22,70
20110701|2011-04-08 09:00,8,112.36,112.41,112.18,112.29,60
20110701|2011-04-08 09:30,8,112.24,112.71,112.24,112.69,64
20110701|2011-04-08 10:00,8,112.69,112.83,112.47,112.8,90
20110701|2011-04-08 10:30,8,112.68,112.85,112.68,112.7,31
20110701|2011-04-08 11:00,8,112.65,113.03,112.65,112.78,71
20110701|2011-04-08 11:30,8,112.76,113.2,112.74,113.2,77
20110701|2011-04-08 12:00,8,113.26,113.53,113.26,113.53,48
20110701|2011-04-08 12:30,8,113.46,113.46,113.26,113.26,13
20110701|2011-04-08 13:00,8,113.5,113.86,113.47,113.84,126
20110701|2011-04-08 13:30,8,113.8,113.81,113.65,113.65,19
20110701|2011-04-08 14:00,8,113.53,113.97,113.53,113.96,24
20110701|2011-04-08 14:30,8,113.98,114.25,113.98,114.18,23
20110701|2011-04-08 15:00,8,114.2,114.2,114.11,114.12,58
20110701|2011-04-08 15:30,8,114.21,114.24,114.21,114.24,6
20110701|2011-04-08 16:30,8,114.27,114.37,114.27,114.37,2
20110701|2011-04-10 20:00,11,113.78,113.78,113.67,113.67,5
20110701|2011-04-10 20:30,11,113.54,113.6,113.52,113.6,4
20110701|2011-04-10 21:00,11,113.67,113.67,113.63,113.63,2
20110701|2011-04-10 23:00,11,113.84,113.86,113.84,113.86,4
20110701|2011-04-10 23:30,11,113.9,113.93,113.83,113.88,27
20110701|2011-04-11 00:00,11,114.06,114.08,114.06,114.08,3
20110701|2011-04-11 01:00,11,113.76,113.79,113.73,113.73,12
20110701|2011-04-11 01:30,11,113.77,113.8,113.77,113.8,4
20110701|2011-04-11 02:00,11,113.67,113.68,113.6,113.6,15
20110701|2011-04-11 02:30,11,113.65,113.65,113.46,113.46,10
20110701|2011-04-11 03:00,11,113.56,113.56,113.48,113.48,2
20110701|2011-04-11 03:30,11,113.39,113.58,113.39,113.58,5
20110701|2011-04-11 04:00,11,113.62,113.62,113.52,113.59,6
20110701|2011-04-11 04:30,11,113.51,113.51,113.2,113.21,33
20110701|2011-04-11 05:00,11,113.07,113.07,112.63,112.74,11
20110701|2011-04-11 05:30,11,112.88,113.13,112.88,113.12,14
20110701|2011-04-11 06:00,11,112.93,112.93,112.72,112.72,11
20110701|2011-04-11 06:30,11,112.83,112.98,112.67,112.89,18
20110701|2011-04-11 07:00,11,112.92,112.92,112.78,112.78,7
20110701|2011-04-11 07:30,11,112.74,113.08,112.66,113.05,29
20110701|2011-04-11 08:00,11,113.28,113.41,113.23,113.28,22
20110701|2011-04-11 08:30,11,113.26,113.26,113.11,113.18,23
20110701|2011-04-11 09:00,11,113.07,113.22,112.88,112.96,133
20110701|2011-04-11 09:30,11,113.02,113.34,112.93,113.34,71
20110701|2011-04-11 10:00,11,113.26,113.38,112.58,112.75,46
20110701|2011-04-11 10:30,11,112.69,112.69,112.23,112.23,49
20110701|2011-04-11 11:00,11,112.1,112.15,111.67,112,66
20110701|2011-04-11 11:30,11,111.75,112.08,111.73,111.96,18
20110701|2011-04-11 12:00,11,111.85,111.85,110.73,111.39,81
20110701|2011-04-11 12:30,11,111.36,111.66,111.24,111.62,14
20110701|2011-04-11 13:00,11,111.52,111.59,111.02,111.21,91
20110701|2011-04-11 13:30,11,111.18,111.18,110.6,110.64,13
20110701|2011-04-11 14:00,11,110.66,110.66,110.59,110.59,10
20110701|2011-04-11 14:30,11,110.47,110.58,110.35,110.36,14
20110701|2011-04-11 15:00,11,110.27,110.33,110.27,110.33,2
20110701|2011-04-11 15:30,11,110.26,110.26,110.26,110.26,1
20110701|2011-04-11 16:00,11,110.03,110.03,110.03,110.03,1
20110701|2011-04-11 19:00,12,109.97,109.97,109.97,109.97,1
20110701|2011-04-11 19:30,12,109.57,109.59,109.57,109.59,40
20110701|2011-04-11 20:00,12,109.49,109.68,109.42,109.68,31
20110701|2011-04-11 20:30,12,109.65,109.86,109.65,109.86,34
20110701|2011-04-11 21:00,12,109.86,109.86,109.81,109.81,6
20110701|2011-04-11 21:30,12,109.55,109.55,109.47,109.47,7
20110701|2011-04-11 22:00,12,109.34,109.34,109.14,109.22,11
20110701|2011-04-11 22:30,12,109.2,109.45,109.19,109.43,63
20110701|2011-04-11 23:00,12,109.42,109.45,109.35,109.45,15
20110701|2011-04-11 23:30,12,109.65,109.66,109.6,109.66,29
20110701|2011-04-12 00:00,12,109.59,109.71,109.59,109.71,9
20110701|2011-04-12 00:30,12,109.8,109.81,109.79,109.79,3
20110701|2011-04-12 01:00,12,109.77,109.77,109.62,109.62,2
20110701|2011-04-12 01:30,12,109.87,109.87,109.83,109.83,6
20110701|2011-04-12 02:00,12,110.09,110.55,110.09,110.55,10
20110701|2011-04-12 02:30,12,110.43,110.71,110.41,110.52,34
20110701|2011-04-12 03:00,12,110.64,110.87,110.64,110.87,8
20110701|2011-04-12 03:30,12,110.84,111.07,110.84,110.84,25
20110701|2011-04-12 04:00,12,111.05,111.05,110.86,110.91,17
20110701|2011-04-12 04:30,12,110.91,111.36,110.91,111.36,24
20110701|2011-04-12 05:00,12,111.26,111.26,111.14,111.14,3
20110701|2011-04-12 05:30,12,111.11,111.11,110.72,110.81,5
20110701|2011-04-12 06:00,12,110.87,110.89,110.5,110.5,47
20110701|2011-04-12 06:30,12,110.5,110.81,110.36,110.81,25
20110701|2011-04-12 07:00,12,110.8,110.8,110.43,110.78,52
20110701|2011-04-12 07:30,12,110.8,110.95,110.4,110.44,77
20110701|2011-04-12 08:00,12,110.43,110.43,109.12,109.44,82
20110701|2011-04-12 08:30,12,109.43,109.43,108.19,108.26,189
20110701|2011-04-12 09:00,12,108.2,108.35,107.32,107.89,94
20110701|2011-04-12 09:30,12,107.88,107.88,106.87,106.87,65
20110701|2011-04-12 10:00,12,106.97,107.61,106.97,107.48,90
20110701|2011-04-12 10:30,12,107.55,107.85,107.31,107.31,76
20110701|2011-04-12 11:00,12,107.36,107.43,107.17,107.22,78
20110701|2011-04-12 11:30,12,107.11,107.71,106.79,107.7,53
20110701|2011-04-12 12:00,12,107.6,107.64,107.25,107.39,12
20110701|2011-04-12 12:30,12,107.49,107.76,107.35,107.35,86
20110701|2011-04-12 13:00,12,107.29,107.89,106.97,107.6,161
20110701|2011-04-12 13:30,12,107.57,107.57,107.25,107.45,32
20110701|2011-04-12 14:00,12,107.41,107.41,107.25,107.25,13
20110701|2011-04-12 14:30,12,106.93,107.23,106.93,107.19,14
20110701|2011-04-12 15:00,12,107.13,107.13,107.13,107.13,1
20110701|2011-04-12 15:30,12,107.52,107.67,107.52,107.64,9
20110701|2011-04-12 21:00,13,107.36,107.42,107.36,107.42,2
20110701|2011-04-12 22:00,13,107.48,107.48,107.48,107.48,3
20110701|2011-04-12 22:30,13,107.61,107.61,107.61,107.61,1
20110701|2011-04-13 00:00,13,107.9,107.99,107.9,107.99,10
20110701|2011-04-13 00:30,13,108.03,108.14,107.96,107.96,16
20110701|2011-04-13 01:00,13,107.86,108.3,107.86,108.23,34
20110701|2011-04-13 01:30,13,108.21,108.21,108.21,108.21,1
20110701|2011-04-13 02:00,13,108.15,108.15,108.15,108.15,25
20110701|2011-04-13 02:30,13,108.15,108.15,107.47,107.47,12
20110701|2011-04-13 03:00,13,107.18,107.43,106.87,107.42,63
20110701|2011-04-13 03:30,13,107.77,107.77,107.61,107.61,10
20110701|2011-04-13 04:00,13,107.57,107.86,107.57,107.86,15
20110701|2011-04-13 04:30,13,107.77,107.77,107.77,107.77,6
20110701|2011-04-13 05:00,13,107.98,107.98,107.73,107.73,2
20110701|2011-04-13 05:30,13,107.87,107.88,107.83,107.83,9
20110701|2011-04-13 06:00,13,107.83,108.04,107.83,108.04,8
20110701|2011-04-13 06:30,13,108.12,108.14,108.01,108.05,13
20110701|2011-04-13 07:00,13,108.12,108.12,107.77,107.79,16
20110701|2011-04-13 07:30,13,107.8,108.53,107.79,108.53,27
20110701|2011-04-13 08:00,13,108.57,108.57,108.13,108.14,53
20110701|2011-04-13 08:30,13,108.12,108.21,107.97,108.08,41
20110701|2011-04-13 09:00,13,107.89,108,107.69,107.88,221
20110701|2011-04-13 09:30,13,108.14,108.74,107.7,108.52,212
20110701|2011-04-13 10:00,13,108.53,108.6,107.92,108.14,84
20110701|2011-04-13 10:30,13,108.13,108.52,108.04,108.04,56
20110701|2011-04-13 11:00,13,108.17,108.17,107.94,108,30
20110701|2011-04-13 11:30,13,107.8,107.81,106.58,107.11,199
20110701|2011-04-13 12:00,13,107,107.25,106.95,107.2,249
20110701|2011-04-13 12:30,13,107.11,107.82,107.08,107.82,33
20110701|2011-04-13 13:00,13,107.71,108.36,107.39,108.18,228
20110701|2011-04-13 13:30,13,108.21,108.23,108.16,108.16,6
20110701|2011-04-13 14:00,13,108.35,108.35,108.24,108.24,7
20110701|2011-04-13 14:30,13,108.19,108.25,108.08,108.25,8
20110701|2011-04-13 15:00,13,108.22,108.28,108.22,108.28,4
20110701|2011-04-13 15:30,13,108.52,108.52,108.5,108.5,3
20110701|2011-04-13 20:00,14,108.21,108.21,108.21,108.21,3
20110701|2011-04-13 20:30,14,108.55,108.6,108.22,108.22,12
20110701|2011-04-13 22:30,14,108.56,108.57,108.56,108.57,7
20110701|2011-04-13 23:00,14,108.24,108.24,108.24,108.24,6
20110701|2011-04-13 23:30,14,108.35,108.36,108.32,108.36,6
20110701|2011-04-14 00:00,14,108.51,108.59,108.51,108.59,2
20110701|2011-04-14 00:30,14,108.54,108.55,108.54,108.55,2
20110701|2011-04-14 01:00,14,108.56,108.56,108.5,108.5,3
20110701|2011-04-14 01:30,14,108.68,108.68,108.65,108.65,2
20110701|2011-04-14 02:00,14,108.1,108.11,108.03,108.03,7
20110701|2011-04-14 02:30,14,108.4,108.45,108.32,108.45,39
20110701|2011-04-14 03:00,14,108.42,108.54,108.4,108.47,19
20110701|2011-04-14 03:30,14,108.52,108.52,108.48,108.48,3
20110701|2011-04-14 04:00,14,108.23,108.23,107.95,108.09,34
20110701|2011-04-14 04:30,14,108.11,108.11,107.85,107.89,6
20110701|2011-04-14 05:00,14,107.77,107.93,107.7,107.93,7
20110701|2011-04-14 05:30,14,107.74,107.74,107.43,107.48,168
20110701|2011-04-14 06:00,14,107.34,107.7,107.34,107.7,7
20110701|2011-04-14 06:30,14,107.62,107.83,107.57,107.83,26
20110701|2011-04-14 07:00,14,107.75,107.85,107.09,107.22,87
20110701|2011-04-14 07:30,14,107.09,107.3,107.02,107.27,16
20110701|2011-04-14 08:00,14,107.29,108.25,107.18,108.03,101
20110701|2011-04-14 08:30,14,108.04,109.01,107.9,108.98,95
20110701|2011-04-14 09:00,14,108.88,109.11,108.76,108.88,79
20110701|2011-04-14 09:30,14,109.01,109.28,108.93,108.94,37
20110701|2011-04-14 10:00,14,108.92,108.92,108.44,108.89,83
20110701|2011-04-14 10:30,14,108.77,108.9,108.56,108.87,26
20110701|2011-04-14 11:00,14,108.98,109.56,108.84,109.53,87
20110701|2011-04-14 11:30,14,109.57,109.58,109.13,109.31,57
20110701|2011-04-14 12:00,14,109.35,109.35,108.76,108.94,67
20110701|2011-04-14 12:30,14,109.04,109.07,108.75,108.92,34
20110701|2011-04-14 13:00,14,108.99,109.3,108.99,109.2,49
20110701|2011-04-14 13:30,14,109.35,109.48,109.31,109.34,33
20110701|2011-04-14 14:00,14,109.37,109.54,109.34,109.54,10
20110701|2011-04-14 14:30,14,109.4,109.45,109.39,109.45,21
20110701|2011-04-14 15:00,14,109.43,109.43,109.39,109.39,5
20110701|2011-04-14 15:30,14,109.49,109.49,109.49,109.49,2
20110701|2011-04-14 20:00,15,109.64,109.64,109.63,109.63,3
20110701|2011-04-14 20:30,15,109.69,109.69,109.61,109.61,2
20110701|2011-04-14 21:00,15,109.66,109.66,109.56,109.56,6
20110701|2011-04-14 21:30,15,109.49,109.49,109.36,109.39,5
20110701|2011-04-14 22:00,15,109.21,109.21,109.21,109.21,1
20110701|2011-04-14 22:30,15,109.42,109.42,109.42,109.42,1
20110701|2011-04-15 00:00,15,109.3,109.3,109.3,109.3,1
20110701|2011-04-15 00:30,15,109.39,109.49,109.29,109.29,10
20110701|2011-04-15 01:30,15,109.23,109.33,109.23,109.33,8
20110701|2011-04-15 02:00,15,109.46,109.46,109.32,109.32,24
20110701|2011-04-15 02:30,15,109.1,109.1,108.79,108.82,27
20110701|2011-04-15 03:00,15,108.76,109.07,108.71,108.93,174
20110701|2011-04-15 03:30,15,108.74,108.91,108.74,108.91,28
20110701|2011-04-15 04:00,15,108.88,108.88,108.51,108.54,13
20110701|2011-04-15 04:30,15,108.67,108.67,108.67,108.67,1
20110701|2011-04-15 05:00,15,108.68,108.85,108.68,108.85,5
20110701|2011-04-15 05:30,15,109.02,109.07,109.02,109.07,2
20110701|2011-04-15 06:30,15,109.05,109.05,108.71,108.71,5
20110701|2011-04-15 07:00,15,108.6,108.82,108.6,108.64,13
20110701|2011-04-15 07:30,15,108.81,108.97,108.31,108.31,36
20110701|2011-04-15 08:00,15,108.3,109.03,108.3,108.84,58
20110701|2011-04-15 08:30,15,108.88,109.19,108.66,109.18,41
20110701|2011-04-15 09:00,15,109.35,109.7,109.27,109.53,73
20110701|2011-04-15 09:30,15,109.63,110.32,109.42,110.12,179
20110701|2011-04-15 10:00,15,110.12,110.46,110.02,110.43,296
20110701|2011-04-15 10:30,15,110.44,110.89,110.26,110.88,92
20110701|2011-04-15 11:00,15,110.93,111.11,110.7,110.7,99
20110701|2011-04-15 11:30,15,110.7,110.88,110.6,110.77,131
20110701|2011-04-15 12:00,15,110.82,110.82,110.45,110.49,23
20110701|2011-04-15 12:30,15,110.51,110.69,110.34,110.54,228
20110701|2011-04-15 13:00,15,110.54,110.91,110.54,110.66,118
20110701|2011-04-15 13:30,15,110.58,110.58,110.28,110.33,49
20110701|2011-04-15 14:00,15,110.32,110.65,110.32,110.56,11
20110701|2011-04-15 14:30,15,110.54,110.54,110.43,110.44,13
20110701|2011-04-15 15:00,15,110.41,110.41,110.41,110.41,1
20110701|2011-04-15 15:30,15,110.5,110.5,110.47,110.47,4
20110701|2011-04-15 16:30,15,110.81,110.81,110.81,110.81,2
20110701|2011-04-17 19:30,18,110.13,110.13,110.04,110.04,2
20110701|2011-04-17 20:00,18,109.95,109.95,109.95,109.95,1
20110701|2011-04-17 20:30,18,109.96,109.96,109.87,109.94,3
20110701|2011-04-17 21:00,18,109.97,109.97,109.97,109.97,1
20110701|2011-04-17 22:00,18,110.25,110.25,110.25,110.25,1
20110701|2011-04-17 22:30,18,110.11,110.11,110.11,110.11,1
20110701|2011-04-17 23:30,18,110.16,110.16,110.16,110.16,1
20110701|2011-04-18 00:30,18,110.06,110.06,110.06,110.06,2
20110701|2011-04-18 01:00,18,109.98,109.98,109.98,109.98,1
20110701|2011-04-18 02:00,18,109.81,110.03,109.69,109.69,15
20110701|2011-04-18 02:30,18,109.68,110.03,109.61,110.03,42
20110701|2011-04-18 03:00,18,110.04,110.05,109.94,110.04,8
20110701|2011-04-18 03:30,18,109.94,109.94,109.79,109.83,16
20110701|2011-04-18 04:00,18,109.8,109.87,109.71,109.71,11
20110701|2011-04-18 04:30,18,109.71,109.75,109.58,109.75,24
20110701|2011-04-18 05:00,18,109.59,109.66,109.51,109.54,21
20110701|2011-04-18 05:30,18,109.43,109.48,109.21,109.25,42
20110701|2011-04-18 06:00,18,109.19,109.43,109.18,109.38,20
20110701|2011-04-18 06:30,18,109.39,109.39,109.26,109.26,16
20110701|2011-04-18 07:00,18,109.15,109.22,108.79,109.11,109
20110701|2011-04-18 07:30,18,109.16,109.42,109.08,109.2,148
20110701|2011-04-18 08:00,18,109.15,109.26,108.65,109.11,357
20110701|2011-04-18 08:30,18,109.12,109.17,108.32,108.33,174
20110701|2011-04-18 09:00,18,108.29,108.43,107.8,108.14,301
20110701|2011-04-18 09:30,18,108.07,108.3,107.95,108.11,162
20110701|2011-04-18 10:00,18,108.07,108.23,107.62,107.85,138
20110701|2011-04-18 10:30,18,107.97,108.15,107.87,107.9,55
20110701|2011-04-18 11:00,18,107.81,107.87,107.59,107.87,71
20110701|2011-04-18 11:30,18,107.81,108.07,107.71,108.07,195
20110701|2011-04-18 12:00,18,108.05,108.09,107.84,107.84,22
20110701|2011-04-18 12:30,18,107.9,108.28,107.9,108.19,127
20110701|2011-04-18 13:00,18,108.19,108.41,107.9,108.15,254
20110701|2011-04-18 13:30,18,108.14,108.24,108.14,108.24,36
20110701|2011-04-18 14:00,18,108.3,108.3,108.28,108.28,5
20110701|2011-04-18 14:30,18,108.36,108.38,108.35,108.36,11
20110701|2011-04-18 15:30,18,108.5,108.5,108.5,108.5,22
20110701|2011-04-18 16:00,18,108.5,108.5,108.5,108.5,28
20110701|2011-04-18 16:30,18,108.46,108.46,108.46,108.46,1
20110701|2011-04-18 20:00,19,108.25,108.25,108.25,108.25,1
20110701|2011-04-18 20:30,19,108.09,108.09,108.09,108.09,3
20110701|2011-04-18 22:30,19,107.71,107.84,107.71,107.84,4
20110701|2011-04-18 23:30,19,107.58,107.58,107.58,107.58,1
20110701|2011-04-19 00:30,19,107.81,108.06,107.81,108.06,5
20110701|2011-04-19 01:00,19,107.76,107.76,107.76,107.76,1
20110701|2011-04-19 01:30,19,107.7,107.83,107.7,107.83,4
20110701|2011-04-19 02:00,19,107.84,107.85,107.49,107.49,10
20110701|2011-04-19 02:30,19,107.42,107.62,107.19,107.21,8
20110701|2011-04-19 03:00,19,107.29,107.3,107.06,107.2,37
20110701|2011-04-19 03:30,19,107.29,107.29,106.8,106.8,68
20110701|2011-04-19 04:00,19,106.91,107.12,106.91,107.08,14
20110701|2011-04-19 04:30,19,107.19,107.34,107.16,107.16,21
20110701|2011-04-19 05:00,19,107.12,107.14,107.11,107.14,5
20110701|2011-04-19 05:30,19,107.07,107.09,106.89,106.98,17
20110701|2011-04-19 06:00,19,106.99,107.42,106.99,107.33,14
20110701|2011-04-19 06:30,19,107.31,107.7,107.31,107.69,61
20110701|2011-04-19 07:00,19,107.64,107.67,106.95,106.95,75
20110701|2011-04-19 07:30,19,107.08,107.16,106.51,106.55,107
20110701|2011-04-19 08:00,19,106.56,107.82,106.48,107.77,306
20110701|2011-04-19 08:30,19,107.7,107.94,107.4,107.76,277
20110701|2011-04-19 09:00,19,107.78,108.32,107.54,108.18,241
20110701|2011-04-19 09:30,19,108.18,108.19,107.74,107.89,235
20110701|2011-04-19 10:00,19,107.84,108.33,107.64,108.33,217
20110701|2011-04-19 10:30,19,108.35,108.88,108.28,108.59,477
20110701|2011-04-19 11:00,19,108.71,108.79,108.45,108.51,118
20110701|2011-04-19 11:30,19,108.53,109.2,108.52,109.11,179
20110701|2011-04-19 12:00,19,109.16,109.45,109.03,109.07,163
20110701|2011-04-19 12:30,19,109.01,109.07,108.85,108.89,28
20110701|2011-04-19 13:00,19,109.22,109.36,108.64,108.71,83
20110701|2011-04-19 13:30,19,108.72,108.72,108.57,108.67,49
20110701|2011-04-19 14:00,19,108.63,108.77,108.63,108.63,4
20110701|2011-04-19 14:30,19,108.62,108.64,108.61,108.61,7
20110701|2011-04-19 15:00,19,108.71,108.72,108.7,108.7,11
20110701|2011-04-19 15:30,19,108.65,108.85,108.65,108.85,39
20110701|2011-04-19 20:00,20,108.78,108.78,108.78,108.78,1
20110701|2011-04-19 22:00,20,109.33,109.34,109.33,109.34,2
20110701|2011-04-19 22:30,20,109.49,109.49,109.49,109.49,1
20110701|2011-04-19 23:30,20,109.58,109.58,109.58,109.58,2
20110701|2011-04-20 00:00,20,109.57,109.57,109.57,109.57,2
20110701|2011-04-20 01:00,20,109.52,109.7,109.52,109.7,3
20110701|2011-04-20 01:30,20,109.62,109.62,109.53,109.53,3
20110701|2011-04-20 02:00,20,109.68,109.76,109.54,109.59,26
20110701|2011-04-20 02:30,20,109.58,109.8,109.55,109.79,15
20110701|2011-04-20 03:00,20,109.75,109.92,109.71,109.84,66
20110701|2011-04-20 03:30,20,109.96,110.24,109.96,110.17,49
20110701|2011-04-20 04:00,20,110.18,110.18,110.02,110.18,43
20110701|2011-04-20 04:30,20,110.19,110.25,110.11,110.11,64
20110701|2011-04-20 05:00,20,110.01,110.11,109.92,109.97,27
20110701|2011-04-20 05:30,20,109.87,110.2,109.86,109.97,19
20110701|2011-04-20 06:00,20,109.93,110.18,109.93,110.08,20
20110701|2011-04-20 06:30,20,110.1,110.1,109.82,109.82,28
20110701|2011-04-20 07:00,20,109.84,110.17,109.84,110.03,53
20110701|2011-04-20 07:30,20,110.09,110.33,110.04,110.08,110
20110701|2011-04-20 08:00,20,110.09,110.14,109.74,109.77,286
20110701|2011-04-20 08:30,20,109.86,110.02,109.64,109.81,107
20110701|2011-04-20 09:00,20,109.9,110.37,109.85,110.24,394
20110701|2011-04-20 09:30,20,110.43,111.02,110.36,110.94,716
20110701|2011-04-20 10:00,20,110.89,111.28,110.76,111.25,334
20110701|2011-04-20 10:30,20,111.26,111.63,111.19,111.56,243
20110701|2011-04-20 11:00,20,111.59,112.08,111.58,111.78,276
20110701|2011-04-20 11:30,20,111.76,111.84,111.47,111.47,312
20110701|2011-04-20 12:00,20,111.46,111.58,111.13,111.44,200
20110701|2011-04-20 12:30,20,111.45,111.7,111.3,111.63,238
20110701|2011-04-20 13:00,20,111.62,111.98,111.27,111.87,505
20110701|2011-04-20 13:30,20,111.86,111.91,111.77,111.88,122
20110701|2011-04-20 14:00,20,111.93,111.96,111.83,111.87,89
20110701|2011-04-20 14:30,20,111.83,111.83,111.71,111.8,30
20110701|2011-04-20 19:30,21,112.43,112.43,112.43,112.43,1
20110701|2011-04-20 20:00,21,112.46,112.57,112.42,112.57,5
20110701|2011-04-20 20:30,21,112.5,112.5,112.38,112.38,2
20110701|2011-04-20 22:00,21,112.53,112.53,112.5,112.5,2
20110701|2011-04-20 22:30,21,112.47,112.47,112.47,112.47,1
20110701|2011-04-20 23:30,21,112.61,112.63,112.53,112.63,7
20110701|2011-04-21 00:00,21,112.71,112.9,112.48,112.71,14
20110701|2011-04-21 00:30,21,112.54,112.71,112.52,112.56,9
20110701|2011-04-21 01:00,21,112.53,112.6,112.52,112.6,6
20110701|2011-04-21 01:30,21,112.49,112.65,112.48,112.65,7
20110701|2011-04-21 02:00,21,112.5,112.54,112.13,112.54,49
20110701|2011-04-21 02:30,21,112.55,112.63,112.54,112.61,14
20110701|2011-04-21 03:00,21,112.45,112.57,112.45,112.47,21
20110701|2011-04-21 03:30,21,112.26,112.39,112.17,112.17,43
20110701|2011-04-21 04:00,21,112.28,112.42,112.24,112.42,21
20110701|2011-04-21 04:30,21,112.36,112.51,112.34,112.51,40
20110701|2011-04-21 05:00,21,112.56,112.58,112.53,112.57,16
20110701|2011-04-21 05:30,21,112.58,112.61,112.44,112.45,72
20110701|2011-04-21 06:00,21,112.48,112.85,112.48,112.66,67
20110701|2011-04-21 06:30,21,112.59,112.69,112.51,112.65,73
20110701|2011-04-21 07:00,21,112.68,112.68,112.18,112.37,125
20110701|2011-04-21 07:30,21,112.35,112.36,112.07,112.2,74
20110701|2011-04-21 08:00,21,112.17,112.42,111.55,111.75,309
20110701|2011-04-21 08:30,21,111.69,111.99,111.5,111.65,152
20110701|2011-04-21 09:00,21,111.6,112.06,111.47,111.99,223
20110701|2011-04-21 09:30,21,112.03,112.35,111.64,112.22,274
20110701|2011-04-21 10:00,21,112.25,112.42,111.68,111.75,192
20110701|2011-04-21 10:30,21,111.85,112.23,111.8,112.2,186
20110701|2011-04-21 11:00,21,112.23,112.26,112.04,112.25,78
20110701|2011-04-21 11:30,21,112.23,112.38,112.2,112.2,94
20110701|2011-04-21 12:00,21,112.19,112.23,112.04,112.23,51
20110701|2011-04-21 12:30,21,112.23,112.75,112.19,112.65,171
20110701|2011-04-21 13:00,21,112.64,112.79,112.51,112.73,427
20110701|2011-04-21 13:30,21,112.73,112.73,112.6,112.67,106
20110701|2011-04-21 14:00,21,112.65,112.78,112.64,112.68,79
20110701|2011-04-21 14:30,21,112.74,112.75,112.67,112.69,10
20110701|2011-04-21 15:00,21,112.67,112.71,112.65,112.71,6
20110701|2011-04-24 17:00,24,111.78,112.74,111.78,112.74,3
20110701|2011-04-24 20:00,25,113.16,113.17,113.16,113.17,3
20110701|2011-04-24 21:00,25,113.45,113.45,113.45,113.45,1
20110701|2011-04-25 00:30,25,113.09,113.09,113.04,113.04,2
20110701|2011-04-25 01:00,25,113.15,113.15,113.1,113.1,7
20110701|2011-04-25 01:30,25,113.15,113.15,113.15,113.15,3
20110701|2011-04-25 02:00,25,113.2,113.2,113.18,113.18,3
20110701|2011-04-25 02:30,25,113.41,113.41,113.41,113.41,1
20110701|2011-04-25 03:30,25,113.22,113.26,113.21,113.26,9
20110701|2011-04-25 04:00,25,113.2,113.22,113.1,113.19,13
20110701|2011-04-25 04:30,25,113.13,113.13,113.12,113.13,4
20110701|2011-04-25 05:00,25,113.1,113.11,113.08,113.08,3
20110701|2011-04-25 05:30,25,113.15,113.15,113.08,113.09,11
20110701|2011-04-25 06:00,25,113.22,113.31,113.21,113.23,4
20110701|2011-04-25 06:30,25,113.18,113.18,112.98,112.98,21
20110701|2011-04-25 07:00,25,113.09,113.29,113.09,113.26,41
20110701|2011-04-25 07:30,25,113.2,113.76,113.16,113.7,91
20110701|2011-04-25 08:00,25,113.7,113.91,113.36,113.5,189
20110701|2011-04-25 08:30,25,113.38,113.38,112.08,112.19,302
20110701|2011-04-25 09:00,25,112.18,112.36,111.6,111.87,286
20110701|2011-04-25 09:30,25,111.86,112.09,111.62,112.09,91
20110701|2011-04-25 10:00,25,112.03,112.32,112,112.18,93
20110701|2011-04-25 10:30,25,112.22,112.32,111.94,112.24,110
20110701|2011-04-25 11:00,25,112.2,112.39,112.16,112.3,23
20110701|2011-04-25 11:30,25,112.34,112.54,112.19,112.19,52
20110701|2011-04-25 12:00,25,112.23,112.28,112.01,112.21,94
20110701|2011-04-25 12:30,25,112.27,112.72,112.27,112.71,28
20110701|2011-04-25 13:00,25,112.65,112.82,112.48,112.75,173
20110701|2011-04-25 13:30,25,112.72,112.72,112.55,112.7,21
20110701|2011-04-25 14:00,25,112.67,112.73,112.64,112.73,37
20110701|2011-04-25 14:30,25,112.71,112.73,112.6,112.6,21
20110701|2011-04-25 15:00,25,112.67,112.67,112.67,112.67,1
20110701|2011-04-25 15:30,25,112.63,112.63,112.63,112.63,1
20110701|2011-04-25 19:00,26,112.08,112.08,112.07,112.07,3
20110701|2011-04-25 19:30,26,112,112.03,111.77,111.83,10
20110701|2011-04-25 20:00,26,111.89,111.89,111.78,111.78,2
20110701|2011-04-25 20:30,26,111.86,111.95,111.86,111.94,7
20110701|2011-04-25 21:00,26,111.95,111.95,111.85,111.85,4
20110701|2011-04-25 21:30,26,111.83,111.83,111.83,111.83,1
20110701|2011-04-25 22:00,26,111.69,111.69,111.69,111.69,1
20110701|2011-04-25 23:30,26,111.64,111.64,111.64,111.64,1
20110701|2011-04-26 00:00,26,111.91,111.92,111.91,111.92,2
20110701|2011-04-26 00:30,26,111.96,112.03,111.96,112.03,4
20110701|2011-04-26 01:00,26,111.75,111.75,111.73,111.73,3
20110701|2011-04-26 01:30,26,111.96,112.14,111.96,112.14,5
20110701|2011-04-26 02:00,26,111.89,112.22,111.86,112.17,25
20110701|2011-04-26 02:30,26,112.22,112.44,112.22,112.4,47
20110701|2011-04-26 03:00,26,112.51,112.59,112.38,112.51,73
20110701|2011-04-26 03:30,26,112.55,112.59,112.55,112.56,10
20110701|2011-04-26 04:00,26,112.71,112.93,112.65,112.93,58
20110701|2011-04-26 04:30,26,112.81,112.81,112.58,112.58,19
20110701|2011-04-26 05:00,26,112.58,112.69,112.58,112.6,11
20110701|2011-04-26 05:30,26,112.55,112.56,112.48,112.48,8
20110701|2011-04-26 06:00,26,112.4,112.4,112.35,112.4,20
20110701|2011-04-26 06:30,26,112.46,112.76,112.46,112.76,31
20110701|2011-04-26 07:00,26,112.61,113.05,112.55,113.05,82
20110701|2011-04-26 07:30,26,112.99,113.09,112.76,112.9,97
20110701|2011-04-26 08:00,26,112.96,113.11,112.4,112.49,223
20110701|2011-04-26 08:30,26,112.39,112.61,112.07,112.3,127
20110701|2011-04-26 09:00,26,112.39,112.95,112.28,112.79,257
20110701|2011-04-26 09:30,26,112.87,113.01,112.78,112.86,175
20110701|2011-04-26 10:00,26,112.91,112.92,112.43,112.69,203
20110701|2011-04-26 10:30,26,112.68,112.73,112.47,112.55,77
20110701|2011-04-26 11:00,26,112.48,112.69,112.09,112.22,272
20110701|2011-04-26 11:30,26,112.14,112.41,112.08,112.4,164
20110701|2011-04-26 12:00,26,112.29,112.33,112.2,112.3,66
20110701|2011-04-26 12:30,26,112.3,112.4,112.02,112.4,288
20110701|2011-04-26 13:00,26,112.42,112.77,112.38,112.68,168
20110701|2011-04-26 13:30,26,112.69,112.69,112.58,112.61,14
20110701|2011-04-26 14:00,26,112.63,112.67,112.6,112.6,12
20110701|2011-04-26 14:30,26,112.56,112.56,112.47,112.51,14
20110701|2011-04-26 15:00,26,112.55,112.6,112.54,112.6,4
20110701|2011-04-26 15:30,26,112.44,112.45,112.26,112.34,9
20110701|2011-04-26 19:00,27,112.65,112.65,112.65,112.65,1
20110701|2011-04-26 19:30,27,112.76,112.9,112.76,112.83,6
20110701|2011-04-26 20:00,27,112.67,112.67,112.67,112.67,1
20110701|2011-04-26 20:30,27,112.84,112.86,112.84,112.86,3
20110701|2011-04-26 21:00,27,112.48,112.48,112.48,112.48,2
20110701|2011-04-26 21:30,27,112.59,112.61,112.59,112.61,3
20110701|2011-04-27 00:00,27,112.88,112.88,112.88,112.88,1
20110701|2011-04-27 01:00,27,112.64,112.64,112.64,112.64,1
20110701|2011-04-27 01:30,27,112.58,112.58,112.42,112.44,18
20110701|2011-04-27 02:00,27,112.49,112.49,112.44,112.44,2
20110701|2011-04-27 02:30,27,112.44,112.44,112.44,112.44,2
20110701|2011-04-27 03:00,27,112.52,112.55,112.45,112.47,9
20110701|2011-04-27 03:30,27,112.57,112.79,112.57,112.79,7
20110701|2011-04-27 04:00,27,112.83,112.97,112.82,112.82,39
20110701|2011-04-27 04:30,27,112.91,113.28,112.91,113.26,72
20110701|2011-04-27 05:00,27,113.23,113.23,113.07,113.1,23
20110701|2011-04-27 05:30,27,113.07,113.07,113.02,113.02,3
20110701|2011-04-27 06:00,27,113,113.13,113,113.09,30
20110701|2011-04-27 06:30,27,113.08,113.08,112.9,112.96,30
20110701|2011-04-27 07:00,27,112.9,112.94,112.61,112.68,233
20110701|2011-04-27 07:30,27,112.67,112.82,112.63,112.76,91
20110701|2011-04-27 08:00,27,112.73,113.11,112.71,112.77,175
20110701|2011-04-27 08:30,27,112.79,112.95,112.58,112.58,168
20110701|2011-04-27 09:00,27,112.62,112.7,111.64,111.84,327
20110701|2011-04-27 09:30,27,111.74,112.22,111.24,112.22,470
20110701|2011-04-27 10:00,27,112.2,112.49,112.16,112.3,226
20110701|2011-04-27 10:30,27,112.42,113.64,112.42,113.08,507
20110701|2011-04-27 11:00,27,113.05,113.18,112.81,112.81,370
20110701|2011-04-27 11:30,27,112.83,113.4,112.77,113.18,350
20110701|2011-04-27 12:00,27,113.14,113.31,112.88,113.17,134
20110701|2011-04-27 12:30,27,113.13,113.92,113.03,113.7,461
20110701|2011-04-27 13:00,27,113.73,113.73,113.14,113.27,577
20110701|2011-04-27 13:30,27,113.25,113.42,113.15,113.42,97
20110701|2011-04-27 14:00,27,113.42,113.43,113.32,113.35,7
20110701|2011-04-27 14:30,27,113.54,113.89,113.54,113.89,65
20110701|2011-04-27 15:00,27,113.86,113.86,113.65,113.65,9
20110701|2011-04-27 15:30,27,113.8,113.8,113.71,113.71,2
20110701|2011-04-27 19:00,28,114.06,114.06,114.06,114.06,1
20110701|2011-04-27 19:30,28,114.1,114.19,114.08,114.19,10
20110701|2011-04-27 20:00,28,114.16,114.16,114.16,114.16,1
20110701|2011-04-27 21:00,28,114.06,114.15,113.92,113.93,8
20110701|2011-04-27 21:30,28,113.9,113.9,113.9,113.9,3
20110701|2011-04-27 22:00,28,113.85,113.85,113.85,113.85,2
20110701|2011-04-27 22:30,28,113.86,113.86,113.86,113.86,2
20110701|2011-04-27 23:30,28,113.9,113.9,113.88,113.9,3
20110701|2011-04-28 00:30,28,113.7,113.76,113.7,113.71,8
20110701|2011-04-28 01:00,28,113.7,113.7,113.67,113.67,4
20110701|2011-04-28 01:30,28,113.75,113.81,113.72,113.75,17
20110701|2011-04-28 02:00,28,113.75,113.75,113.66,113.67,20
20110701|2011-04-28 02:30,28,113.72,113.77,113.68,113.77,8
20110701|2011-04-28 03:00,28,113.87,113.88,113.7,113.7,15
20110701|2011-04-28 03:30,28,113.73,113.73,113.6,113.71,11
20110701|2011-04-28 04:00,28,113.62,113.66,113.36,113.36,21
20110701|2011-04-28 04:30,28,113.36,113.36,113.18,113.26,23
20110701|2011-04-28 05:00,28,113.08,113.18,113.02,113.1,6
20110701|2011-04-28 05:30,28,113,113.11,112.91,113.11,59
20110701|2011-04-28 06:00,28,113.13,113.13,113.03,113.03,9
20110701|2011-04-28 06:30,28,113.26,113.28,113.01,113.08,22
20110701|2011-04-28 07:00,28,113.06,113.28,112.87,113.22,72
20110701|2011-04-28 07:30,28,113.16,113.56,113.08,113.41,180
20110701|2011-04-28 08:00,28,113.42,113.48,113.18,113.35,123
20110701|2011-04-28 08:30,28,113.41,113.76,113.41,113.69,189
20110701|2011-04-28 09:00,28,113.78,113.85,113.27,113.49,166
20110701|2011-04-28 09:30,28,113.38,113.76,113.37,113.73,79
20110701|2011-04-28 10:00,28,113.74,114.47,113.74,114.31,306
20110701|2011-04-28 10:30,28,114.31,114.41,112.73,113.11,822
20110701|2011-04-28 11:00,28,113.12,113.39,112.54,113.38,463
20110701|2011-04-28 11:30,28,113.41,113.51,113.05,113.24,111
20110701|2011-04-28 12:00,28,113.08,113.08,112.22,112.5,251
20110701|2011-04-28 12:30,28,112.59,113.19,112.38,112.98,426
20110701|2011-04-28 13:00,28,113.05,113.62,112.97,113.32,248
20110701|2011-04-28 13:30,28,113.33,113.4,113.27,113.36,50
20110701|2011-04-28 14:00,28,113.35,113.35,113.28,113.35,10
20110701|2011-04-28 14:30,28,113.32,113.42,113.32,113.39,35
20110701|2011-04-28 15:00,28,113.22,113.22,113.22,113.22,1
20110701|2011-04-28 15:30,28,113.21,113.24,113.21,113.24,2
20110701|2011-04-28 16:00,28,113.2,113.21,113.2,113.21,2
20110701|2011-04-28 19:30,29,113.19,113.19,113.19,113.19,2
20110701|2011-04-28 20:00,29,112.99,113.05,112.92,113.05,9
20110701|2011-04-28 20:30,29,112.88,113.03,112.88,113.03,3
20110701|2011-04-28 21:00,29,113.02,113.02,113.02,113.02,1
20110701|2011-04-28 21:30,29,113.03,113.03,112.96,112.96,2
20110701|2011-04-28 23:00,29,112.93,112.93,112.93,112.93,1
20110701|2011-04-29 00:30,29,112.89,112.99,112.89,112.99,2
20110701|2011-04-29 01:30,29,112.92,112.93,112.92,112.93,2
20110701|2011-04-29 02:00,29,112.94,112.94,112.94,112.94,2
20110701|2011-04-29 03:00,29,112.92,112.92,112.84,112.85,77
20110701|2011-04-29 03:30,29,112.85,113.05,112.8,113.05,44
20110701|2011-04-29 04:00,29,113.24,113.24,113.13,113.19,57
20110701|2011-04-29 04:30,29,113.11,113.11,113.11,113.11,1
20110701|2011-04-29 05:00,29,113.18,113.21,113.18,113.19,4
20110701|2011-04-29 05:30,29,113.18,113.18,113.16,113.16,2
20110701|2011-04-29 06:00,29,113.18,113.37,113.13,113.37,23
20110701|2011-04-29 06:30,29,113.29,113.78,113.29,113.67,42
20110701|2011-04-29 07:00,29,113.66,113.8,113.66,113.78,86
20110701|2011-04-29 07:30,29,113.81,113.85,113.6,113.6,80
20110701|2011-04-29 08:00,29,113.61,113.65,113.32,113.52,90
20110701|2011-04-29 08:30,29,113.52,113.62,113.08,113.28,85
20110701|2011-04-29 09:00,29,113.37,113.56,113.15,113.49,187
20110701|2011-04-29 09:30,29,113.53,113.68,113.33,113.43,177
20110701|2011-04-29 10:00,29,113.51,113.61,113.36,113.56,50
20110701|2011-04-29 10:30,29,113.58,113.99,113.58,113.84,144
20110701|2011-04-29 11:00,29,113.9,113.92,113.79,113.79,46
20110701|2011-04-29 11:30,29,113.82,113.85,113.68,113.79,15
20110701|2011-04-29 12:00,29,113.76,114.11,113.74,113.96,229
20110701|2011-04-29 12:30,29,113.89,113.98,113.81,113.98,46
20110701|2011-04-29 13:00,29,113.94,114.65,113.94,114.34,477
20110701|2011-04-29 13:30,29,114.33,114.33,114.13,114.16,68
20110701|2011-04-29 14:00,29,114.18,114.27,114.16,114.23,29
20110701|2011-04-29 14:30,29,114.2,114.21,114.16,114.21,12
20110701|2011-04-29 15:00,29,114.2,114.2,114.2,114.2,14
20110701|2011-04-29 16:00,29,114.27,114.29,114.27,114.29,2
20110701|2011-04-29 16:30,29,114.36,114.36,114.36,114.36,1
20110701|2011-05-01 17:00,1,114.48,114.61,114.46,114.47,8
20110701|2011-05-01 17:30,1,114.08,114.11,114.08,114.1,5
20110701|2011-05-01 19:30,2,114.1,114.1,113.91,113.91,4
20110701|2011-05-01 20:00,2,114,114,113.83,113.88,6
20110701|2011-05-01 20:30,2,113.77,113.88,113.61,113.88,31
20110701|2011-05-01 21:00,2,113.71,113.71,113.52,113.61,16
20110701|2011-05-01 21:30,2,113.75,113.75,112.92,112.93,20
20110701|2011-05-01 22:00,2,112.82,113.19,112.8,112.85,29
20110701|2011-05-01 22:30,2,112.94,113.34,112.94,113.24,7
20110701|2011-05-01 23:00,2,113.47,113.58,113.47,113.58,7
20110701|2011-05-01 23:30,2,113.24,113.24,113.08,113.08,2
20110701|2011-05-02 00:00,2,113.26,113.34,113.16,113.23,16
20110701|2011-05-02 00:30,2,113.18,113.23,112.66,112.78,16
20110701|2011-05-02 01:00,2,112.79,112.97,112.79,112.94,6
20110701|2011-05-02 01:30,2,112.95,113.09,112.93,113.09,8
20110701|2011-05-02 02:00,2,112.93,112.94,112.55,112.59,97
20110701|2011-05-02 02:30,2,112.97,113.13,112.97,113.13,9
20110701|2011-05-02 03:00,2,112.95,112.95,112.88,112.88,4
20110701|2011-05-02 03:30,2,112.86,112.89,112.79,112.8,12
20110701|2011-05-02 04:00,2,112.84,112.84,111.44,111.94,118
20110701|2011-05-02 04:30,2,111.97,112,111.85,111.85,18
20110701|2011-05-02 05:00,2,111.99,112.45,111.99,112.43,35
20110701|2011-05-02 05:30,2,112.18,112.18,112.15,112.18,3
20110701|2011-05-02 06:00,2,112.43,112.8,112.43,112.8,40
20110701|2011-05-02 06:30,2,112.78,112.78,112.62,112.68,29
20110701|2011-05-02 07:00,2,112.7,113.17,112.69,112.95,165
20110701|2011-05-02 07:30,2,112.9,113.04,112.76,112.82,91
20110701|2011-05-02 08:00,2,113.02,113.95,112.46,113.77,288
20110701|2011-05-02 08:30,2,113.75,115.03,113.68,114.61,262
20110701|2011-05-02 09:00,2,114.64,115.09,114.6,114.78,271
20110701|2011-05-02 09:30,2,114.8,115,114.51,114.8,103
20110701|2011-05-02 10:00,2,114.75,115.25,114.67,115.06,139
20110701|2011-05-02 10:30,2,115.03,115.13,114.07,114.11,216
20110701|2011-05-02 11:00,2,114.18,114.43,113.85,113.99,192
20110701|2011-05-02 11:30,2,114,114.38,113.9,114.33,116
20110701|2011-05-02 12:00,2,114.17,114.17,113.86,114.01,45
20110701|2011-05-02 12:30,2,114.11,114.4,114.01,114.4,39
20110701|2011-05-02 13:00,2,114.42,114.42,113.85,114,166
20110701|2011-05-02 13:30,2,114,114.14,113.97,113.97,67
20110701|2011-05-02 14:00,2,113.79,114,113.78,113.84,46
20110701|2011-05-02 14:30,2,113.83,113.83,113.65,113.67,16
20110701|2011-05-02 15:00,2,113.72,113.72,113.59,113.59,6
20110701|2011-05-02 15:30,2,113.49,113.55,113.43,113.45,17
20110701|2011-05-02 16:00,2,113.67,113.7,113.67,113.7,4
20110701|2011-05-02 16:30,2,113.57,113.57,113.57,113.57,1
20110701|2011-05-02 19:00,3,113.46,113.46,113.46,113.46,1
20110701|2011-05-02 19:30,3,113.63,113.63,113.63,113.63,1
20110701|2011-05-02 20:00,3,113.68,113.68,113.45,113.54,10
20110701|2011-05-02 20:30,3,113.38,113.49,113.31,113.49,8
20110701|2011-05-02 21:00,3,113.48,113.57,113.48,113.57,8
20110701|2011-05-02 21:30,3,113.64,113.65,113.64,113.65,4
20110701|2011-05-02 22:00,3,113.35,113.35,113.32,113.35,4
20110701|2011-05-02 22:30,3,113.45,113.45,113.44,113.44,9
20110701|2011-05-02 23:00,3,113.44,113.45,113.43,113.43,16
20110701|2011-05-02 23:30,3,113.49,113.54,113.49,113.52,28
20110701|2011-05-03 00:00,3,113.52,113.52,113.52,113.52,2
20110701|2011-05-03 00:30,3,113.49,113.49,113.48,113.48,2
20110701|2011-05-03 01:00,3,113.51,113.51,113.45,113.45,3
20110701|2011-05-03 01:30,3,113.5,113.5,113.45,113.5,45
20110701|2011-05-03 02:00,3,113.39,113.39,113.23,113.23,10
20110701|2011-05-03 02:30,3,113.23,113.23,113.15,113.23,4
20110701|2011-05-03 03:00,3,113.48,113.48,113.24,113.39,10
20110701|2011-05-03 03:30,3,113.46,113.46,113.4,113.4,8
20110701|2011-05-03 04:00,3,113.36,113.36,113.14,113.15,19
20110701|2011-05-03 04:30,3,113.14,113.14,112.78,112.86,96
20110701|2011-05-03 05:00,3,112.77,112.97,112.77,112.82,6
20110701|2011-05-03 05:30,3,112.75,112.86,112.75,112.8,17
20110701|2011-05-03 06:00,3,112.94,113.31,112.87,113.18,51
20110701|2011-05-03 06:30,3,113.04,113.08,112.77,112.83,27
20110701|2011-05-03 07:00,3,113.11,113.12,112.46,112.77,131
20110701|2011-05-03 07:30,3,112.75,113.02,112.46,112.49,189
20110701|2011-05-03 08:00,3,112.58,113.36,112.28,113.31,364
20110701|2011-05-03 08:30,3,113.27,113.38,112.76,113.26,155
20110701|2011-05-03 09:00,3,113.24,113.33,112.74,113.04,200
20110701|2011-05-03 09:30,3,112.87,112.92,112.44,112.86,291
20110701|2011-05-03 10:00,3,112.89,113.23,112.64,112.91,265
20110701|2011-05-03 10:30,3,112.91,113.28,112.91,113.05,174
20110701|2011-05-03 11:00,3,112.98,113.14,112.82,112.86,115
20110701|2011-05-03 11:30,3,112.85,113.05,112.7,112.72,118
20110701|2011-05-03 12:00,3,112.74,112.97,112.73,112.76,154
20110701|2011-05-03 12:30,3,112.86,112.87,111.54,111.69,476
20110701|2011-05-03 13:00,3,111.61,111.63,110.81,111.58,666
20110701|2011-05-03 13:30,3,111.57,111.57,111.15,111.17,58
20110701|2011-05-03 14:00,3,111.22,111.54,111.22,111.54,21
20110701|2011-05-03 14:30,3,111.51,111.66,111.48,111.56,52
20110701|2011-05-03 15:00,3,111.53,111.71,111.53,111.71,11
20110701|2011-05-03 15:30,3,111.47,111.47,111.31,111.31,7
20110701|2011-05-03 16:00,3,111.37,111.37,111.26,111.26,14
20110701|2011-05-03 16:30,3,111.36,111.37,111.35,111.37,8
20110701|2011-05-03 19:30,4,111.25,111.25,111.25,111.25,1
20110701|2011-05-03 20:00,4,111.1,111.1,111.06,111.06,2
20110701|2011-05-03 20:30,4,110.81,110.81,110.73,110.73,4
20110701|2011-05-03 21:00,4,110.94,110.94,110.94,110.94,2
20110701|2011-05-03 21:30,4,110.99,110.99,110.99,110.99,1
20110701|2011-05-03 22:00,4,111.07,111.1,111.07,111.1,2
20110701|2011-05-03 23:00,4,111.03,111.03,111,111,2
20110701|2011-05-03 23:30,4,111.33,111.33,111.22,111.29,3
20110701|2011-05-04 00:30,4,111.43,111.43,111.35,111.35,5
20110701|2011-05-04 01:00,4,111.24,111.24,111.07,111.07,2
20110701|2011-05-04 01:30,4,111.01,111.21,110.93,111.02,119
20110701|2011-05-04 02:00,4,111.19,111.48,111.19,111.48,17
20110701|2011-05-04 02:30,4,111.37,111.67,111.35,111.67,20
20110701|2011-05-04 03:00,4,111.51,111.51,111.16,111.16,102
20110701|2011-05-04 03:30,4,111.16,111.48,111.16,111.36,14
20110701|2011-05-04 04:00,4,111.32,111.38,111.29,111.29,8
20110701|2011-05-04 04:30,4,111.4,111.4,111.35,111.35,6
20110701|2011-05-04 05:00,4,111.52,111.64,111.46,111.6,32
20110701|2011-05-04 05:30,4,111.52,111.52,111.21,111.21,17
20110701|2011-05-04 06:00,4,111.23,111.3,110.82,110.84,109
20110701|2011-05-04 06:30,4,110.78,110.97,110.68,110.81,42
20110701|2011-05-04 07:00,4,110.81,111.48,110.77,111.44,76
20110701|2011-05-04 07:30,4,111.4,111.59,111.19,111.42,241
20110701|2011-05-04 08:00,4,111.38,111.64,111.06,111.1,340
20110701|2011-05-04 08:30,4,111.1,111.33,110.9,110.96,137
20110701|2011-05-04 09:00,4,110.79,110.89,109.89,110.18,942
20110701|2011-05-04 09:30,4,110.24,110.42,109.34,109.96,728
20110701|2011-05-04 10:00,4,109.92,110.17,109.34,109.84,460
20110701|2011-05-04 10:30,4,109.83,110.04,109.76,109.93,214
20110701|2011-05-04 11:00,4,109.9,110.19,109,109.22,638
20110701|2011-05-04 11:30,4,109.26,109.71,109.26,109.63,218
20110701|2011-05-04 12:00,4,109.54,109.64,109.25,109.49,197
20110701|2011-05-04 12:30,4,109.53,109.72,109.46,109.7,381
20110701|2011-05-04 13:00,4,109.65,109.96,109.51,109.74,301
20110701|2011-05-04 13:30,4,109.73,109.82,109.7,109.77,143
20110701|2011-05-04 14:00,4,109.68,109.78,109.64,109.64,24
20110701|2011-05-04 14:30,4,109.52,109.52,109.32,109.42,58
20110701|2011-05-04 15:00,4,109.44,109.44,109.39,109.39,2
20110701|2011-05-04 15:30,4,109.25,109.25,109.25,109.25,2
20110701|2011-05-04 19:00,5,109.2,109.23,109.2,109.23,11
20110701|2011-05-04 19:30,5,109.18,109.18,109.18,109.18,4
20110701|2011-05-04 20:30,5,109.17,109.36,109.17,109.22,14
20110701|2011-05-04 21:30,5,109.23,109.23,109.02,109.04,16
20110701|2011-05-04 22:00,5,109.04,109.06,108.97,109.06,18
20110701|2011-05-04 22:30,5,109.09,109.16,109.09,109.16,2
20110701|2011-05-04 23:00,5,109.39,109.39,109.37,109.37,6
20110701|2011-05-04 23:30,5,109.44,109.44,109.44,109.44,1
20110701|2011-05-05 00:00,5,109.4,109.4,109.4,109.4,1
20110701|2011-05-05 00:30,5,109.33,109.33,109.33,109.33,1
20110701|2011-05-05 01:00,5,109.29,109.29,109.29,109.29,1
20110701|2011-05-05 01:30,5,109.28,109.31,109.16,109.31,8
20110701|2011-05-05 02:00,5,109.35,109.81,109.35,109.81,35
20110701|2011-05-05 02:30,5,109.51,109.53,109.37,109.39,100
20110701|2011-05-05 03:00,5,109.5,109.5,109.08,109.1,84
20110701|2011-05-05 03:30,5,109.09,109.27,108.99,109.11,75
20110701|2011-05-05 04:00,5,109.11,109.13,108.21,108.4,102
20110701|2011-05-05 04:30,5,108.34,108.34,107.88,107.95,76
20110701|2011-05-05 05:00,5,107.97,108.12,106.97,107.18,257
20110701|2011-05-05 05:30,5,107.15,107.26,106.67,107.04,131
20110701|2011-05-05 06:00,5,107.02,107.54,106.89,106.89,149
20110701|2011-05-05 06:30,5,106.89,107.28,106.84,107.18,137
20110701|2011-05-05 07:00,5,107.16,107.36,107.02,107.34,321
20110701|2011-05-05 07:30,5,107.27,107.27,106.17,106.29,722
20110701|2011-05-05 08:00,5,106.25,106.42,105.6,106.25,710
20110701|2011-05-05 08:30,5,106.22,106.34,105.75,105.9,304
20110701|2011-05-05 09:00,5,105.96,106.15,105.29,105.36,449
20110701|2011-05-05 09:30,5,105.37,105.76,104.08,104.43,664
20110701|2011-05-05 10:00,5,104.42,104.42,101.62,103.35,1553
20110701|2011-05-05 10:30,5,103.36,104.27,102.84,103.17,554
20110701|2011-05-05 11:00,5,103.31,103.58,102.77,103.17,456
20110701|2011-05-05 11:30,5,103.12,103.14,102,102.34,938
20110701|2011-05-05 12:00,5,102.37,103.17,102.37,103.15,289
20110701|2011-05-05 12:30,5,103.12,103.16,101.19,101.5,1293
20110701|2011-05-05 13:00,5,101.48,101.72,100.11,100.29,1175
20110701|2011-05-05 13:30,5,100.28,100.31,98.95,99.05,354
20110701|2011-05-05 14:00,5,99.2,99.35,98.8,98.95,330
20110701|2011-05-05 14:30,5,98.92,99.71,98.82,99.58,127
20110701|2011-05-05 15:00,5,99.45,100,99.43,100,120
20110701|2011-05-05 15:30,5,100.17,100.17,100.06,100.13,41
20110701|2011-05-05 16:00,5,100.15,100.41,100.15,100.18,21
20110701|2011-05-05 16:30,5,100.21,100.33,100.02,100.21,6
20110701|2011-05-05 19:00,6,100.12,100.97,100.07,100.97,46
20110701|2011-05-05 19:30,6,101.05,101.05,101.05,101.05,2
20110701|2011-05-05 20:00,6,100.6,101.17,100.6,101.17,9
20110701|2011-05-05 20:30,6,101.18,101.44,101.18,101.44,60
20110701|2011-05-05 21:00,6,101.47,101.47,101.21,101.28,22
20110701|2011-05-05 21:30,6,101.14,101.33,101.12,101.12,3
20110701|2011-05-05 22:00,6,101.2,101.21,101.07,101.15,16
20110701|2011-05-05 22:30,6,101.11,101.11,100.62,100.76,20
20110701|2011-05-05 23:00,6,100.74,100.79,100.71,100.79,12
20110701|2011-05-05 23:30,6,100.93,100.93,100.55,100.65,7
20110701|2011-05-06 00:00,6,100.61,100.92,100.61,100.89,9
20110701|2011-05-06 00:30,6,100.77,100.77,100.7,100.7,3
20110701|2011-05-06 01:00,6,100.48,100.48,100.25,100.29,17
20110701|2011-05-06 01:30,6,100.1,100.14,99.56,99.85,114
20110701|2011-05-06 02:00,6,99.89,100,99.43,99.46,54
20110701|2011-05-06 02:30,6,99.42,99.42,95.92,96.54,405
20110701|2011-05-06 03:00,6,96.59,96.61,95.24,96.58,306
20110701|2011-05-06 03:30,6,96.55,97.81,96.5,97.7,318
20110701|2011-05-06 04:00,6,97.63,99.07,97.44,99.05,226
20110701|2011-05-06 04:30,6,99.19,99.3,98.46,98.51,288
20110701|2011-05-06 05:00,6,98.49,98.59,97.73,98.41,160
20110701|2011-05-06 05:30,6,98.28,98.91,98.28,98.49,215
20110701|2011-05-06 06:00,6,98.48,98.48,97.2,98.04,268
20110701|2011-05-06 06:30,6,97.84,98.38,97.75,98.26,252
20110701|2011-05-06 07:00,6,98.27,98.8,98.17,98.51,288
20110701|2011-05-06 07:30,6,98.61,101.2,98.45,99.49,826
20110701|2011-05-06 08:00,6,99.43,100.42,99.3,99.42,845
20110701|2011-05-06 08:30,6,99.42,100.43,99.18,100.07,440
20110701|2011-05-06 09:00,6,100.19,102.04,99.78,101.62,1499
20110701|2011-05-06 09:30,6,101.59,102.92,101.15,102.03,1329
20110701|2011-05-06 10:00,6,102.03,102.6,101.54,101.76,604
20110701|2011-05-06 10:30,6,101.78,102.12,100.72,101.37,753
20110701|2011-05-06 11:00,6,101.45,101.62,99.56,100.28,973
20110701|2011-05-06 11:30,6,100.27,100.54,99.15,99.76,599
20110701|2011-05-06 12:00,6,99.74,100.67,99.33,100.37,421
20110701|2011-05-06 12:30,6,100.22,100.68,99.63,99.98,764
20110701|2011-05-06 13:00,6,99.97,100.18,97.54,97.91,1057
20110701|2011-05-06 13:30,6,97.88,98.25,97.73,98.08,254
20110701|2011-05-06 14:00,6,98.1,98.6,98.06,98.2,260
20110701|2011-05-06 14:30,6,98.33,98.5,98.3,98.42,60
20110701|2011-05-06 15:00,6,98.46,98.52,98.32,98.52,22
20110701|2011-05-06 15:30,6,98.7,98.75,98.7,98.74,17
20110701|2011-05-06 16:00,6,98.67,98.71,98.56,98.56,4
20110701|2011-05-08 18:30,8,98.9,98.9,98.9,98.9,1
20110701|2011-05-08 19:30,9,98.69,98.69,98.43,98.43,7
20110701|2011-05-08 20:00,9,98.37,98.37,98.17,98.19,11
20110701|2011-05-08 20:30,9,98.41,98.89,98.39,98.89,13
20110701|2011-05-08 21:00,9,98.81,98.82,98.76,98.76,4
20110701|2011-05-08 21:30,9,98.81,99.2,98.81,99.04,10
20110701|2011-05-08 22:00,9,99.2,99.35,99.2,99.31,7
20110701|2011-05-08 22:30,9,99.46,99.46,99.46,99.46,2
20110701|2011-05-08 23:00,9,99.3,99.3,99.14,99.14,2
20110701|2011-05-09 00:00,9,99.43,99.43,99.38,99.38,4
20110701|2011-05-09 00:30,9,99.26,99.26,99.26,99.26,1
20110701|2011-05-09 01:00,9,99.58,99.75,99.58,99.73,17
20110701|2011-05-09 01:30,9,99.65,99.65,99.24,99.38,19
20110701|2011-05-09 02:00,9,99.51,99.69,99.46,99.69,20
20110701|2011-05-09 02:30,9,100.01,100.21,99.92,99.99,165
20110701|2011-05-09 03:00,9,99.94,100.22,99.89,100.22,41
20110701|2011-05-09 03:30,9,100.2,100.83,100.13,100.74,205
20110701|2011-05-09 04:00,9,100.59,100.87,100.44,100.82,109
20110701|2011-05-09 04:30,9,100.75,100.79,100.47,100.73,81
20110701|2011-05-09 05:00,9,100.62,100.67,100.41,100.45,74
20110701|2011-05-09 05:30,9,100.5,101.01,100.44,100.88,187
20110701|2011-05-09 06:00,9,100.81,101.2,100.71,101.11,63
20110701|2011-05-09 06:30,9,101.11,101.14,100.39,100.47,104
20110701|2011-05-09 07:00,9,100.45,100.52,99.83,99.83,351
20110701|2011-05-09 07:30,9,100.05,100.45,99.74,99.9,671
20110701|2011-05-09 08:00,9,99.9,100.04,99.21,99.74,633
20110701|2011-05-09 08:30,9,99.79,100.41,99.69,99.97,343
20110701|2011-05-09 09:00,9,99.8,100.22,99.44,100.02,296
20110701|2011-05-09 09:30,9,99.89,101.66,99.77,101.33,466
20110701|2011-05-09 10:00,9,101.38,101.49,100.71,100.94,584
20110701|2011-05-09 10:30,9,101.01,101.54,100.63,101.47,180
20110701|2011-05-09 11:00,9,101.54,102.03,101.09,101.12,555
20110701|2011-05-09 11:30,9,101.12,101.79,101.12,101.31,134
20110701|2011-05-09 12:00,9,101.32,101.83,101.16,101.38,178
20110701|2011-05-09 12:30,9,101.27,102.83,101.19,102.71,667
20110701|2011-05-09 13:00,9,102.71,103.92,102.49,103.16,1119
20110701|2011-05-09 13:30,9,103.15,103.26,102.95,102.95,82
20110701|2011-05-09 14:00,9,102.76,103.25,102.76,103.07,35
20110701|2011-05-09 14:30,9,103.07,103.65,103.07,103.53,135
20110701|2011-05-09 15:00,9,103.44,103.56,103.43,103.54,11
20110701|2011-05-09 15:30,9,103.56,103.56,103.48,103.48,4
20110701|2011-05-09 16:00,9,103.42,103.42,103.01,103.01,11
20110701|2011-05-09 16:30,9,103.04,103.04,102.58,102.82,16
20110701|2011-05-09 19:00,10,102.3,102.3,102.13,102.14,10
20110701|2011-05-09 19:30,10,101.76,101.76,101.22,101.28,23
20110701|2011-05-09 20:00,10,101.32,101.67,101.08,101.66,30
20110701|2011-05-09 20:30,10,101.83,101.83,101.55,101.55,7
20110701|2011-05-09 21:00,10,101.58,101.6,101.42,101.47,36
20110701|2011-05-09 21:30,10,101.47,101.51,101.47,101.51,74
20110701|2011-05-09 22:00,10,101.5,101.61,101.5,101.61,2
20110701|2011-05-09 22:30,10,101.54,101.65,101.54,101.65,4
20110701|2011-05-09 23:00,10,101.61,101.64,101.61,101.64,5
20110701|2011-05-09 23:30,10,101.39,101.39,101.39,101.39,2
20110701|2011-05-10 00:00,10,101.43,101.51,100.86,100.86,27
20110701|2011-05-10 00:30,10,100.77,100.99,100.7,100.88,27
20110701|2011-05-10 01:00,10,100.92,101.9,100.91,101.9,36
20110701|2011-05-10 01:30,10,101.68,101.75,101.6,101.6,24
20110701|2011-05-10 02:00,10,101.54,102.01,101.28,102.01,84
20110701|2011-05-10 02:30,10,102.1,102.57,102.08,102.28,378
20110701|2011-05-10 03:00,10,102.18,102.43,102.12,102.39,200
20110701|2011-05-10 03:30,10,102.33,102.5,102.02,102.02,67
20110701|2011-05-10 04:00,10,101.98,102.24,101.58,101.65,106
20110701|2011-05-10 04:30,10,101.65,101.85,101.4,101.73,130
20110701|2011-05-10 05:00,10,101.72,101.91,101.5,101.83,96
20110701|2011-05-10 05:30,10,101.86,102.56,101.86,102.21,118
20110701|2011-05-10 06:00,10,102.21,102.75,102.2,102.48,132
20110701|2011-05-10 06:30,10,102.46,102.63,102.2,102.52,85
20110701|2011-05-10 07:00,10,102.56,102.95,102.36,102.66,292
20110701|2011-05-10 07:30,10,102.62,102.86,102.12,102.2,305
20110701|2011-05-10 08:00,10,102.21,102.45,101.38,101.84,519
20110701|2011-05-10 08:30,10,101.86,102.43,101.25,102.24,371
20110701|2011-05-10 09:00,10,102.33,103.17,102.33,102.92,471
20110701|2011-05-10 09:30,10,102.81,103.63,102.81,103.47,580
20110701|2011-05-10 10:00,10,103.53,104.04,103.42,103.58,538
20110701|2011-05-10 10:30,10,103.5,104.22,103.11,103.48,605
20110701|2011-05-10 11:00,10,103.52,103.61,103.13,103.4,273
20110701|2011-05-10 11:30,10,103.56,103.85,103.17,103.28,140
20110701|2011-05-10 12:00,10,103.25,103.49,102.71,103.49,255
20110701|2011-05-10 12:30,10,103.34,103.97,103.07,103.75,171
20110701|2011-05-10 13:00,10,103.89,104.52,103.89,104.44,488
20110701|2011-05-10 13:30,10,104.42,104.46,104.18,104.18,113
20110701|2011-05-10 14:00,10,104.18,104.44,104.16,104.31,98
20110701|2011-05-10 14:30,10,104.17,104.25,104.02,104.06,18
20110701|2011-05-10 15:00,10,103.97,104.15,103.95,104.15,10
20110701|2011-05-10 15:30,10,103.99,103.99,103.83,103.89,58
20110701|2011-05-10 19:00,11,104.48,104.85,104.48,104.82,21
20110701|2011-05-10 19:30,11,104.82,104.88,104.8,104.86,13
20110701|2011-05-10 20:00,11,104.85,105.15,104.85,105.05,31
20110701|2011-05-10 20:30,11,105.01,105.02,104.88,104.88,15
20110701|2011-05-10 21:00,11,104.64,104.77,104.27,104.27,11
20110701|2011-05-10 21:30,11,104.2,104.2,104.2,104.2,2
20110701|2011-05-10 22:00,11,104.36,104.39,104.35,104.35,4
20110701|2011-05-10 22:30,11,104.32,104.49,104.32,104.48,3
20110701|2011-05-10 23:00,11,104.55,104.64,104.55,104.64,3
20110701|2011-05-10 23:30,11,104.46,104.46,104.46,104.46,2
20110701|2011-05-11 00:00,11,104.67,104.67,104.67,104.67,1
20110701|2011-05-11 00:30,11,104.73,104.73,104.73,104.73,2
20110701|2011-05-11 01:30,11,104.98,104.98,104.98,104.98,5
20110701|2011-05-11 02:00,11,104.67,104.72,104.28,104.36,34
20110701|2011-05-11 02:30,11,104.31,104.31,103.84,104.04,35
20110701|2011-05-11 03:00,11,104.28,104.36,104.1,104.13,41
20110701|2011-05-11 03:30,11,104.08,104.12,103.72,103.87,237
20110701|2011-05-11 04:00,11,104,104.29,104,104.17,69
20110701|2011-05-11 04:30,11,104.22,104.22,104.01,104.04,47
20110701|2011-05-11 05:00,11,103.91,104.15,103.89,104.15,43
20110701|2011-05-11 05:30,11,104.09,104.09,103.66,103.75,73
20110701|2011-05-11 06:00,11,103.81,103.83,103.39,103.56,43
20110701|2011-05-11 06:30,11,103.48,103.86,103.24,103.37,83
20110701|2011-05-11 07:00,11,103.13,103.47,102.74,103.07,167
20110701|2011-05-11 07:30,11,103.17,103.5,102.7,102.98,198
20110701|2011-05-11 08:00,11,102.91,103.55,102.78,102.99,282
20110701|2011-05-11 08:30,11,102.97,103.05,102.2,102.38,607
20110701|2011-05-11 09:00,11,102.23,102.53,102.01,102.3,267
20110701|2011-05-11 09:30,11,102.08,102.08,100.89,101.46,1161
20110701|2011-05-11 10:00,11,101.51,102.4,101.43,101.9,463
20110701|2011-05-11 10:30,11,102.01,102.17,101.02,101.25,294
20110701|2011-05-11 11:00,11,101.19,101.26,99.1,100,1889
20110701|2011-05-11 11:30,11,99.91,100.98,99.31,100.31,870
20110701|2011-05-11 12:00,11,100.26,100.74,99.8,100.29,405
20110701|2011-05-11 12:30,11,100.23,100.46,99.48,99.87,353
20110701|2011-05-11 13:00,11,99.99,100.07,98.08,98.89,1107
20110701|2011-05-11 13:30,11,98.89,99.6,98.89,99.37,303
20110701|2011-05-11 14:00,11,99.27,99.57,99.26,99.46,129
20110701|2011-05-11 14:30,11,99.5,99.63,99.3,99.63,82
20110701|2011-05-11 15:00,11,99.57,99.78,99.57,99.57,80
20110701|2011-05-11 15:30,11,99.56,99.64,99.2,99.3,23
20110701|2011-05-11 16:00,11,99.16,99.16,99.16,99.16,1
20110701|2011-05-11 16:30,11,99.16,99.16,99.16,99.16,1
20110701|2011-05-11 19:00,12,99.74,99.74,99.74,99.74,2
20110701|2011-05-11 20:00,12,99.82,99.82,99.82,99.82,1
20110701|2011-05-11 20:30,12,99.77,99.77,99.65,99.65,3
20110701|2011-05-11 21:00,12,99.55,99.7,99.44,99.7,9
20110701|2011-05-11 21:30,12,99.86,100.02,99.86,100,6
20110701|2011-05-11 22:00,12,100.04,100.12,100.04,100.12,7
20110701|2011-05-11 22:30,12,100.15,100.15,100.15,100.15,2
20110701|2011-05-11 23:00,12,100.11,100.11,100.04,100.07,24
20110701|2011-05-11 23:30,12,100.07,100.08,100.07,100.08,2
20110701|2011-05-12 00:00,12,100.02,100.02,99.86,99.86,8
20110701|2011-05-12 00:30,12,99.81,99.81,98.72,98.72,23
20110701|2011-05-12 01:00,12,98.7,98.85,98.41,98.76,63
20110701|2011-05-12 01:30,12,98.7,98.83,98.37,98.69,17
20110701|2011-05-12 02:00,12,98.86,99.25,98.56,99.21,93
20110701|2011-05-12 02:30,12,99.03,99.03,98.44,98.56,25
20110701|2011-05-12 03:00,12,98.8,98.8,97.3,97.79,145
20110701|2011-05-12 03:30,12,97.66,97.71,97.17,97.36,174
20110701|2011-05-12 04:00,12,97.36,98.01,97.23,97.81,174
20110701|2011-05-12 04:30,12,97.79,97.79,97.25,97.61,137
20110701|2011-05-12 05:00,12,97.58,97.71,97.2,97.61,217
20110701|2011-05-12 05:30,12,97.63,97.63,96.28,96.57,316
20110701|2011-05-12 06:00,12,96.69,96.92,96,96.28,155
20110701|2011-05-12 06:30,12,96.37,96.7,95.85,96.36,157
20110701|2011-05-12 07:00,12,96.62,96.69,95.88,96.44,259
20110701|2011-05-12 07:30,12,96.42,97.32,96.12,96.94,532
20110701|2011-05-12 08:00,12,97.01,98.52,97.01,98.07,910
20110701|2011-05-12 08:30,12,98.05,98.28,96.56,97.23,755
20110701|2011-05-12 09:00,12,97.26,98.29,96.78,98.29,745
20110701|2011-05-12 09:30,12,98.31,98.48,97.27,97.86,437
20110701|2011-05-12 10:00,12,97.78,98.66,97.57,98.36,595
20110701|2011-05-12 10:30,12,98.37,99.54,98.16,98.42,1176
20110701|2011-05-12 11:00,12,98.52,98.94,98.08,98.87,289
20110701|2011-05-12 11:30,12,98.9,98.95,98.27,98.65,275
20110701|2011-05-12 12:00,12,98.75,99.88,98.75,99.78,617
20110701|2011-05-12 12:30,12,99.76,100.8,99.36,100.41,809
20110701|2011-05-12 13:00,12,100.57,100.99,99.34,99.49,870
20110701|2011-05-12 13:30,12,99.49,99.7,99.1,99.1,282
20110701|2011-05-12 14:00,12,99.1,99.4,99.03,99.07,126
20110701|2011-05-12 14:30,12,99.03,99.49,98.98,99.47,188
20110701|2011-05-12 15:00,12,99.4,99.46,99.38,99.38,21
20110701|2011-05-12 15:30,12,99.32,99.42,99.28,99.39,33
20110701|2011-05-12 16:00,12,99.3,99.3,99.21,99.21,24
20110701|2011-05-12 19:30,13,99.02,99.02,98.96,98.96,2
20110701|2011-05-12 20:00,13,98.52,98.6,98.45,98.6,7
20110701|2011-05-12 20:30,13,98.49,98.53,98.49,98.53,4
20110701|2011-05-12 21:00,13,98.8,98.95,98.79,98.95,4
20110701|2011-05-12 21:30,13,98.94,99.27,98.94,99.26,5
20110701|2011-05-12 22:00,13,99.06,99.2,99.06,99.1,16
20110701|2011-05-12 22:30,13,99.05,99.14,99.05,99.05,12
20110701|2011-05-12 23:00,13,99.01,99.01,99.01,99.01,1
20110701|2011-05-12 23:30,13,99.04,99.14,98.94,98.94,3
20110701|2011-05-13 00:00,13,98.95,99.01,98.95,99.01,5
20110701|2011-05-13 00:30,13,99.14,99.14,99.14,99.14,1
20110701|2011-05-13 01:00,13,99.61,100.04,99.61,100.04,44
20110701|2011-05-13 01:30,13,100.06,100.17,99.83,99.95,26
20110701|2011-05-13 02:00,13,99.86,100.49,99.73,100.42,80
20110701|2011-05-13 02:30,13,100.55,101.08,100.55,101.08,158
20110701|2011-05-13 03:00,13,100.98,101.15,100.77,100.77,123
20110701|2011-05-13 03:30,13,100.66,100.85,100.61,100.61,71
20110701|2011-05-13 04:00,13,100.58,100.62,100.09,100.12,77
20110701|2011-05-13 04:30,13,100,100.42,100,100.08,62
20110701|2011-05-13 05:00,13,100.35,100.55,100.18,100.39,26
20110701|2011-05-13 05:30,13,100.45,100.67,100.24,100.55,41
20110701|2011-05-13 06:00,13,100.56,100.64,100.3,100.3,55
20110701|2011-05-13 06:30,13,100.3,100.36,100.09,100.23,41
20110701|2011-05-13 07:00,13,100.38,100.86,100.29,100.5,178
20110701|2011-05-13 07:30,13,100.49,101,100.21,100.21,392
20110701|2011-05-13 08:00,13,100.23,100.23,99.3,99.43,651
20110701|2011-05-13 08:30,13,99.51,99.99,99.15,99.77,669
20110701|2011-05-13 09:00,13,99.87,100.31,99.33,100.11,631
20110701|2011-05-13 09:30,13,100.05,100.37,98.94,99.04,793
20110701|2011-05-13 10:00,13,99.08,99.45,98.61,98.66,592
20110701|2011-05-13 10:30,13,98.59,98.88,98.2,98.42,596
20110701|2011-05-13 11:00,13,98.36,98.69,97.6,98.57,1260
20110701|2011-05-13 11:30,13,98.63,98.93,98.28,98.54,405
20110701|2011-05-13 12:00,13,98.7,99.35,98.44,99.13,470
20110701|2011-05-13 12:30,13,99.29,99.32,98.26,98.74,325
20110701|2011-05-13 13:00,13,98.89,100.19,98.76,100.12,687
20110701|2011-05-13 13:30,13,100.11,100.11,99.61,99.88,322
20110701|2011-05-13 14:00,13,99.87,99.95,99.63,99.71,217
20110701|2011-05-13 14:30,13,99.92,99.92,99.75,99.86,54
20110701|2011-05-13 15:00,13,99.9,100.04,99.82,99.96,74
20110701|2011-05-13 15:30,13,99.9,99.92,99.9,99.92,2
20110701|2011-05-13 16:00,13,99.89,99.89,99.82,99.82,8
20110701|2011-05-15 19:30,16,99.15,99.15,99.11,99.11,2
20110701|2011-05-15 20:00,16,98.97,99.05,98.9,99.05,7
20110701|2011-05-15 20:30,16,98.96,99.12,98.96,99.11,19
20110701|2011-05-15 21:00,16,99.1,99.4,99.09,99.4,11
20110701|2011-05-15 21:30,16,99.4,99.4,99.25,99.25,5
20110701|2011-05-15 22:00,16,99.22,99.22,99.22,99.22,1
20110701|2011-05-15 23:00,16,99.22,99.26,99.22,99.26,2
20110701|2011-05-15 23:30,16,99.17,99.17,99.06,99.08,18
20110701|2011-05-16 00:00,16,98.82,98.87,98.8,98.87,21
20110701|2011-05-16 00:30,16,98.8,99,98.69,98.69,33
20110701|2011-05-16 01:00,16,98.72,99.04,98.64,99,33
20110701|2011-05-16 01:30,16,98.95,98.95,98.84,98.84,4
20110701|2011-05-16 02:00,16,98.9,99.22,98.78,99.21,59
20110701|2011-05-16 02:30,16,99.13,99.23,99.09,99.13,21
20110701|2011-05-16 03:00,16,99.02,99.02,98.32,98.35,590
20110701|2011-05-16 03:30,16,98.35,98.65,98.19,98.31,466
20110701|2011-05-16 04:00,16,98.34,98.48,98.29,98.44,178
20110701|2011-05-16 04:30,16,98.5,98.56,98.17,98.32,273
20110701|2011-05-16 05:00,16,98.33,98.37,98.16,98.34,49
20110701|2011-05-16 05:30,16,98.35,98.46,98.31,98.43,52
20110701|2011-05-16 06:00,16,98.4,98.91,98.36,98.81,198
20110701|2011-05-16 06:30,16,98.76,99.04,98.64,99.04,213
20110701|2011-05-16 07:00,16,99.04,99.28,98.93,99.17,300
20110701|2011-05-16 07:30,16,99.14,99.4,98.89,99.05,500
20110701|2011-05-16 08:00,16,99.02,99.98,98.81,99.48,959
20110701|2011-05-16 08:30,16,99.47,99.91,98.85,99.15,918
20110701|2011-05-16 09:00,16,99.23,99.64,99.11,99.19,503
20110701|2011-05-16 09:30,16,99.2,99.64,99.01,99.63,645
20110701|2011-05-16 10:00,16,99.62,100.11,99.49,99.49,973
20110701|2011-05-16 10:30,16,99.52,99.61,99.03,99.17,681
20110701|2011-05-16 11:00,16,99.23,99.23,98.44,98.64,942
20110701|2011-05-16 11:30,16,98.64,98.96,98.26,98.3,964
20110701|2011-05-16 12:00,16,98.29,98.36,97.8,98.22,1057
20110701|2011-05-16 12:30,16,98.27,98.68,98.12,98.23,714
20110701|2011-05-16 13:00,16,98.22,98.54,97.71,97.84,982
20110701|2011-05-16 13:30,16,97.84,97.97,97.37,97.46,814
20110701|2011-05-16 14:00,16,97.48,97.74,97.48,97.58,370
20110701|2011-05-16 14:30,16,97.59,97.6,97.46,97.54,185
20110701|2011-05-16 15:00,16,97.5,97.58,97.5,97.52,20
20110701|2011-05-16 15:30,16,97.51,97.55,97.42,97.43,13
20110701|2011-05-16 16:00,16,97.36,97.51,97.35,97.51,59
20110701|2011-05-16 16:30,16,97.51,97.51,97.51,97.51,1
20110701|2011-05-16 19:00,17,97.48,97.5,97.45,97.45,18
20110701|2011-05-16 19:30,17,97.44,97.45,97.44,97.45,9
20110701|2011-05-16 20:00,17,97.48,97.67,97.48,97.67,2
20110701|2011-05-16 20:30,17,97.51,97.63,97.39,97.39,11
20110701|2011-05-16 21:30,17,97.44,97.5,97.44,97.46,12
20110701|2011-05-16 22:00,17,97.49,97.76,97.49,97.76,9
20110701|2011-05-16 22:30,17,97.67,97.67,97.54,97.54,6
20110701|2011-05-16 23:00,17,97.66,97.66,97.66,97.66,1
20110701|2011-05-16 23:30,17,97.68,97.68,97.68,97.68,1
20110701|2011-05-17 00:00,17,97.72,97.72,97.6,97.6,18
20110701|2011-05-17 00:30,17,97.66,97.78,97.66,97.76,24
20110701|2011-05-17 01:00,17,97.76,98.07,97.7,98.07,67
20110701|2011-05-17 01:30,17,98.02,98.06,97.82,97.82,49
20110701|2011-05-17 02:00,17,97.77,97.88,97.34,97.42,286
20110701|2011-05-17 02:30,17,97.4,97.51,97.31,97.44,208
20110701|2011-05-17 03:00,17,97.39,97.63,97.13,97.54,288
20110701|2011-05-17 03:30,17,97.54,97.76,97.41,97.56,401
20110701|2011-05-17 04:00,17,97.5,98.19,97.36,98.17,566
20110701|2011-05-17 04:30,17,98.17,98.22,97.79,97.82,419
20110701|2011-05-17 05:00,17,97.8,98.17,97.76,98.12,295
20110701|2011-05-17 05:30,17,98.14,98.32,97.99,98,265
20110701|2011-05-17 06:00,17,98.03,98.03,97.84,97.85,78
20110701|2011-05-17 06:30,17,97.84,98.05,97.82,97.94,56
20110701|2011-05-17 07:00,17,98.01,98.1,97.36,97.53,492
20110701|2011-05-17 07:30,17,97.5,97.5,96.69,96.97,1634
20110701|2011-05-17 08:00,17,97,97.45,96.77,96.87,922
20110701|2011-05-17 08:30,17,96.89,97.27,96.33,97.02,1579
20110701|2011-05-17 09:00,17,97.04,97.4,96.62,97.29,1247
20110701|2011-05-17 09:30,17,97.3,97.36,96.62,96.75,832
20110701|2011-05-17 10:00,17,96.78,96.8,95.59,95.85,2230
20110701|2011-05-17 10:30,17,95.83,96.21,95.54,96.15,953
20110701|2011-05-17 11:00,17,96.12,96.6,95.94,96.45,684
20110701|2011-05-17 11:30,17,96.43,97.19,96.16,96.26,1068
20110701|2011-05-17 12:00,17,96.31,96.71,96.13,96.48,474
20110701|2011-05-17 12:30,17,96.49,97.03,96.39,96.91,525
20110701|2011-05-17 13:00,17,96.93,97.79,96.88,97.4,1280
20110701|2011-05-17 13:30,17,97.39,97.68,97.39,97.67,373
20110701|2011-05-17 14:00,17,97.71,97.75,97.56,97.62,214
20110701|2011-05-17 14:30,17,97.58,97.64,97.51,97.64,118
20110701|2011-05-17 15:00,17,97.63,97.69,97.6,97.69,55
20110701|2011-05-17 15:30,17,97.72,98.18,97.72,98.15,159
20110701|2011-05-17 16:00,17,98.13,98.28,98.03,98.28,15
20110701|2011-05-17 19:00,18,98.1,98.14,98.1,98.14,4
20110701|2011-05-17 19:30,18,98.21,98.21,98.21,98.21,1
20110701|2011-05-17 20:00,18,98.21,98.21,98.11,98.16,7
20110701|2011-05-17 20:30,18,98.23,98.23,98.23,98.23,3
20110701|2011-05-17 21:30,18,98.2,98.3,98.18,98.3,6
20110701|2011-05-17 22:00,18,98.3,98.31,98.3,98.31,6
20110701|2011-05-17 22:30,18,98.27,98.3,98.27,98.3,3
20110701|2011-05-17 23:00,18,98.43,98.43,98.3,98.34,10
20110701|2011-05-17 23:30,18,98.32,98.33,98.13,98.13,12
20110701|2011-05-18 00:00,18,98.22,98.28,98.22,98.25,10
20110701|2011-05-18 00:30,18,98.11,98.2,98.11,98.2,32
20110701|2011-05-18 01:00,18,98.22,98.37,98.22,98.35,24
20110701|2011-05-18 01:30,18,98.23,98.23,98.04,98.1,58
20110701|2011-05-18 02:00,18,98.2,98.77,98.13,98.76,173
20110701|2011-05-18 02:30,18,98.78,98.97,98.62,98.8,342
20110701|2011-05-18 03:00,18,98.76,99.2,98.71,98.8,530
20110701|2011-05-18 03:30,18,98.82,99.16,98.82,98.99,412
20110701|2011-05-18 04:00,18,99.04,99.14,98.75,98.83,306
20110701|2011-05-18 04:30,18,98.79,98.81,98.47,98.53,239
20110701|2011-05-18 05:00,18,98.53,99.01,98.52,98.74,299
20110701|2011-05-18 05:30,18,98.74,98.89,98.71,98.71,535
20110701|2011-05-18 06:00,18,98.73,98.8,98.5,98.69,374
20110701|2011-05-18 06:30,18,98.68,98.78,98.5,98.7,295
20110701|2011-05-18 07:00,18,98.7,98.74,98.35,98.48,472
20110701|2011-05-18 07:30,18,98.48,98.87,98.19,98.59,803
20110701|2011-05-18 08:00,18,98.59,99.31,98.35,99.22,1425
20110701|2011-05-18 08:30,18,99.22,99.5,98.73,99.18,1698
20110701|2011-05-18 09:00,18,99.16,99.63,99,99.4,1148
20110701|2011-05-18 09:30,18,99.43,100.26,99.34,99.88,2153
20110701|2011-05-18 10:00,18,99.85,100.09,99.56,99.88,1398
20110701|2011-05-18 10:30,18,99.89,101.09,99.89,100.88,2497
20110701|2011-05-18 11:00,18,100.93,101.14,100.69,101.02,771
20110701|2011-05-18 11:30,18,101.04,101.21,100.66,100.88,956
20110701|2011-05-18 12:00,18,100.86,101.37,100.8,100.91,1192
20110701|2011-05-18 12:30,18,100.94,101.42,100.89,101.34,890
20110701|2011-05-18 13:00,18,101.31,101.35,100.32,100.47,2191
20110701|2011-05-18 13:30,18,100.5,100.54,100,100.11,1225
20110701|2011-05-18 14:00,18,100.07,100.36,100.04,100.16,499
20110701|2011-05-18 14:30,18,100.09,100.2,100.08,100.1,146
20110701|2011-05-18 15:00,18,100.1,100.13,100.07,100.11,71
20110701|2011-05-18 15:30,18,100.15,100.24,100.13,100.23,15
20110701|2011-05-18 16:00,18,100.17,100.25,100.17,100.23,9
20110701|2011-05-18 19:00,19,100.41,100.42,100.31,100.42,23
20110701|2011-05-18 19:30,19,100.46,100.74,100.41,100.7,47
20110701|2011-05-18 20:00,19,100.63,100.71,100.5,100.71,24
20110701|2011-05-18 20:30,19,100.64,100.66,100.54,100.66,14
20110701|2011-05-18 21:00,19,100.69,100.75,100.69,100.74,13
20110701|2011-05-18 21:30,19,100.8,100.83,100.78,100.78,18
20110701|2011-05-18 22:00,19,100.8,100.83,100.73,100.76,16
20110701|2011-05-18 22:30,19,100.79,101,100.79,100.88,31
20110701|2011-05-18 23:00,19,100.89,100.89,100.82,100.82,8
20110701|2011-05-18 23:30,19,100.89,100.93,100.7,100.75,34
20110701|2011-05-19 00:00,19,100.67,100.67,100.43,100.44,12
20110701|2011-05-19 00:30,19,100.41,100.44,100.2,100.21,87
20110701|2011-05-19 01:00,19,100.21,100.6,100.14,100.54,100
20110701|2011-05-19 01:30,19,100.56,100.61,100.42,100.47,82
20110701|2011-05-19 02:00,19,100.55,100.58,100.3,100.3,109
20110701|2011-05-19 02:30,19,100.3,100.45,100.24,100.43,87
20110701|2011-05-19 03:00,19,100.41,100.45,100.27,100.35,267
20110701|2011-05-19 03:30,19,100.34,100.4,99.85,100.05,546
20110701|2011-05-19 04:00,19,100,100.36,99.93,100.29,273
20110701|2011-05-19 04:30,19,100.3,100.77,100.16,100.77,562
20110701|2011-05-19 05:00,19,100.78,101.16,100.67,101.11,452
20110701|2011-05-19 05:30,19,101.13,101.24,100.85,101.03,208
20110701|2011-05-19 06:00,19,101.01,101.1,100.87,101.05,193
20110701|2011-05-19 06:30,19,101.02,101.05,100.54,100.54,421
20110701|2011-05-19 07:00,19,100.56,100.76,100.31,100.47,708
20110701|2011-05-19 07:30,19,100.47,100.78,100.46,100.68,660
20110701|2011-05-19 08:00,19,100.65,100.65,100,100.27,927
20110701|2011-05-19 08:30,19,100.24,100.81,100.2,100.71,1217
20110701|2011-05-19 09:00,19,100.72,100.73,100.15,100.32,2372
20110701|2011-05-19 09:30,19,100.31,100.41,99.05,99.23,4328
20110701|2011-05-19 10:00,19,99.19,99.57,98.62,99.53,3896
20110701|2011-05-19 10:30,19,99.52,99.68,98.83,99,1480
20110701|2011-05-19 11:00,19,99.01,99.65,98.87,99.56,1205
20110701|2011-05-19 11:30,19,99.61,99.82,99.01,99.22,1939
20110701|2011-05-19 12:00,19,99.24,99.73,99.24,99.4,839
20110701|2011-05-19 12:30,19,99.46,99.75,99.05,99.51,1688
20110701|2011-05-19 13:00,19,99.54,99.71,98.83,98.94,2910
20110701|2011-05-19 13:30,19,98.94,98.99,98.63,98.8,816
20110701|2011-05-19 14:00,19,98.79,99.01,98.76,98.99,265
20110701|2011-05-19 14:30,19,99.01,99.04,98.93,98.96,159
20110701|2011-05-19 15:00,19,98.96,98.98,98.87,98.91,47
20110701|2011-05-19 15:30,19,98.94,99.02,98.93,98.93,19
20110701|2011-05-19 19:00,20,99.32,99.32,99.32,99.32,1
20110701|2011-05-19 19:30,20,99.3,99.3,99.27,99.27,3
20110701|2011-05-19 20:00,20,99.37,99.37,99.37,99.37,1
20110701|2011-05-19 20:30,20,99.35,99.41,99.31,99.31,32
20110701|2011-05-19 21:00,20,99.28,99.28,99.28,99.28,1
20110701|2011-05-19 21:30,20,99.46,99.46,99.46,99.46,1
20110701|2011-05-19 22:00,20,99.48,99.48,99.42,99.48,5
20110701|2011-05-19 22:30,20,99.47,99.47,99.47,99.47,1
20110701|2011-05-19 23:00,20,99.4,99.4,99.21,99.26,23
20110701|2011-05-19 23:30,20,99.37,99.37,99.25,99.25,5
20110701|2011-05-20 00:00,20,99.26,99.26,99.26,99.26,1
20110701|2011-05-20 00:30,20,99.25,99.25,99.16,99.16,7
20110701|2011-05-20 01:00,20,99.2,99.26,99.2,99.2,25
20110701|2011-05-20 01:30,20,99.4,99.51,99.39,99.44,55
20110701|2011-05-20 02:00,20,99.38,99.54,99.22,99.52,145
20110701|2011-05-20 02:30,20,99.55,99.83,99.52,99.68,148
20110701|2011-05-20 03:00,20,99.76,99.83,99.59,99.64,245
20110701|2011-05-20 03:30,20,99.63,100.08,99.56,99.81,486
20110701|2011-05-20 04:00,20,99.83,100.08,99.83,99.96,428
20110701|2011-05-20 04:30,20,99.94,99.94,99.59,99.64,267
20110701|2011-05-20 05:00,20,99.62,99.64,99.37,99.44,169
20110701|2011-05-20 05:30,20,99.45,99.58,99,99.03,378
20110701|2011-05-20 06:00,20,99.01,99.23,98.93,99.04,542
20110701|2011-05-20 06:30,20,99.06,99.44,98.97,99.36,269
20110701|2011-05-20 07:00,20,99.34,99.34,99.06,99.28,320
20110701|2011-05-20 07:30,20,99.25,99.59,99.11,99.48,874
20110701|2011-05-20 08:00,20,99.46,99.68,98.5,98.68,2550
20110701|2011-05-20 08:30,20,98.69,98.8,96.36,96.88,7236
20110701|2011-05-20 09:00,20,96.84,97.29,96.57,97.08,3475
20110701|2011-05-20 09:30,20,97.12,97.39,96.81,97.14,2348
20110701|2011-05-20 10:00,20,97.15,98.36,96.99,98,4126
20110701|2011-05-20 10:30,20,98.05,98.46,97.81,97.91,2572
20110701|2011-05-20 11:00,20,97.89,99.6,97.89,99.55,3957
20110701|2011-05-20 11:30,20,99.56,100.21,99.41,99.49,3004
20110701|2011-05-20 12:00,20,99.48,100.3,99.46,99.69,2276
20110701|2011-05-20 12:30,20,99.79,100.12,99.45,99.65,1358
20110701|2011-05-20 13:00,20,99.68,100.42,99.68,100.1,3172
20110701|2011-05-20 13:30,20,100.08,100.28,99.96,99.96,410
20110701|2011-05-20 14:00,20,99.93,100.18,99.82,100.16,232
20110701|2011-05-20 14:30,20,100.12,100.36,99.95,100.01,305
20110701|2011-05-20 15:00,20,100.05,100.11,99.82,99.82,196
20110701|2011-05-20 15:30,20,99.91,99.97,99.89,99.92,19
20110701|2011-05-20 16:00,20,99.92,99.96,99.86,99.96,29
20110701|2011-05-22 17:00,22,99.66,99.69,99.41,99.56,15
20110701|2011-05-22 17:30,22,99.63,100.12,99.63,99.9,3
20110701|2011-05-22 18:00,22,99.6,99.6,99.6,99.6,69
20110701|2011-05-22 18:30,22,99.59,99.96,99.59,99.95,41
20110701|2011-05-22 19:00,23,100.03,100.03,99.66,99.66,9
20110701|2011-05-22 19:30,23,99.51,99.56,99.37,99.47,19
20110701|2011-05-22 20:00,23,99.35,99.46,99.05,99.19,77
20110701|2011-05-22 20:30,23,99.1,99.19,99,99.13,27
20110701|2011-05-22 21:00,23,99.05,99.05,98.91,99.03,20
20110701|2011-05-22 21:30,23,98.99,99.13,98.99,99.1,5
20110701|2011-05-22 22:00,23,99.13,99.13,99.13,99.13,1
20110701|2011-05-22 22:30,23,99.15,99.17,99.05,99.1,26
20110701|2011-05-22 23:00,23,99.1,99.1,98.8,98.91,31
20110701|2011-05-22 23:30,23,98.7,98.78,98.52,98.55,44
20110701|2011-05-23 00:00,23,98.57,98.59,98.26,98.4,139
20110701|2011-05-23 00:30,23,98.36,98.41,98.28,98.41,30
20110701|2011-05-23 01:00,23,98.4,98.52,98.06,98.24,105
20110701|2011-05-23 01:30,23,98.26,98.43,98.02,98.07,314
20110701|2011-05-23 02:00,23,98.05,98.05,97.66,97.76,413
20110701|2011-05-23 02:30,23,97.71,98.07,97.67,97.84,357
20110701|2011-05-23 03:00,23,97.83,98.22,97.51,97.54,458
20110701|2011-05-23 03:30,23,97.55,97.75,97.4,97.57,529
20110701|2011-05-23 04:00,23,97.53,97.56,97.1,97.3,586
20110701|2011-05-23 04:30,23,97.3,97.41,97.2,97.28,281
20110701|2011-05-23 05:00,23,97.26,97.51,97.26,97.49,241
20110701|2011-05-23 05:30,23,97.47,97.64,97.34,97.59,204
20110701|2011-05-23 06:00,23,97.63,97.97,97.54,97.8,392
20110701|2011-05-23 06:30,23,97.79,97.87,97.4,97.55,599
20110701|2011-05-23 07:00,23,97.53,97.59,96.71,97.01,1536
20110701|2011-05-23 07:30,23,96.96,97.31,96.72,97.3,1162
20110701|2011-05-23 08:00,23,97.31,97.37,96.53,97.08,1791
20110701|2011-05-23 08:30,23,97.04,97.9,96.82,97.49,3828
20110701|2011-05-23 09:00,23,97.51,97.7,97.14,97.23,1658
20110701|2011-05-23 09:30,23,97.23,97.65,96.5,96.6,2056
20110701|2011-05-23 10:00,23,96.6,96.98,96.34,96.98,3121
20110701|2011-05-23 10:30,23,96.95,97.18,96.5,96.91,1579
20110701|2011-05-23 11:00,23,96.86,97.67,96.81,97.66,2324
20110701|2011-05-23 11:30,23,97.66,97.91,97.36,97.74,1266
20110701|2011-05-23 12:00,23,97.71,97.71,97.24,97.45,875
20110701|2011-05-23 12:30,23,97.45,97.94,97.41,97.85,1604
20110701|2011-05-23 13:00,23,97.84,98.12,97.48,97.55,2360
20110701|2011-05-23 13:30,23,97.55,97.7,97.46,97.56,662
20110701|2011-05-23 14:00,23,97.57,97.63,97.41,97.53,330
20110701|2011-05-23 14:30,23,97.57,97.57,97.41,97.44,175
20110701|2011-05-23 15:00,23,97.41,97.53,97.4,97.53,70
20110701|2011-05-23 15:30,23,97.5,97.51,97.46,97.46,31
20110701|2011-05-23 16:00,23,97.43,97.47,97.43,97.47,44
20110701|2011-05-23 19:00,24,97.05,97.49,96.99,97.4,39
20110701|2011-05-23 19:30,24,97.46,97.94,97.46,97.84,45
20110701|2011-05-23 20:00,24,97.84,98.09,97.84,98.08,25
20110701|2011-05-23 20:30,24,98.01,98.18,98,98.07,49
20110701|2011-05-23 21:00,24,98.12,98.12,97.85,97.85,18
20110701|2011-05-23 21:30,24,97.83,98.04,97.8,98.02,54
20110701|2011-05-23 22:00,24,98.06,98.33,98.06,98.32,84
20110701|2011-05-23 22:30,24,98.3,98.32,98.21,98.26,25
20110701|2011-05-23 23:00,24,98.18,98.19,98.11,98.15,23
20110701|2011-05-23 23:30,24,98.15,98.4,98.15,98.39,60
20110701|2011-05-24 00:00,24,98.31,98.5,98.31,98.5,50
20110701|2011-05-24 00:30,24,98.43,98.43,98.23,98.24,24
20110701|2011-05-24 01:00,24,98.27,98.27,97.84,98,216
20110701|2011-05-24 01:30,24,97.97,98.59,97.91,98.55,168
20110701|2011-05-24 02:00,24,98.56,98.94,98.56,98.75,403
20110701|2011-05-24 02:30,24,98.8,98.85,98.66,98.69,53
20110701|2011-05-24 03:00,24,98.7,98.93,98.61,98.63,335
20110701|2011-05-24 03:30,24,98.65,98.96,98.61,98.8,412
20110701|2011-05-24 04:00,24,98.8,98.96,98.73,98.9,208
20110701|2011-05-24 04:30,24,98.88,99.2,98.86,99.03,300
20110701|2011-05-24 05:00,24,99.05,99.16,98.81,98.86,600
20110701|2011-05-24 05:30,24,98.89,99.11,98.89,98.99,126
20110701|2011-05-24 06:00,24,99,99,98.42,98.44,476
20110701|2011-05-24 06:30,24,98.46,98.94,98.45,98.91,373
20110701|2011-05-24 07:00,24,98.91,99.19,98.9,99.06,881
20110701|2011-05-24 07:30,24,99.05,99.5,98.93,99.43,1054
20110701|2011-05-24 08:00,24,99.42,99.8,99.23,99.46,2423
20110701|2011-05-24 08:30,24,99.4,99.86,99.18,99.76,1431
20110701|2011-05-24 09:00,24,99.77,99.99,99.36,99.67,2267
20110701|2011-05-24 09:30,24,99.64,99.68,99.3,99.56,2312
20110701|2011-05-24 10:00,24,99.64,100.08,99.37,99.47,2888
20110701|2011-05-24 10:30,24,99.48,99.76,99.33,99.41,2046
20110701|2011-05-24 11:00,24,99.42,99.42,98.31,98.49,4531
20110701|2011-05-24 11:30,24,98.45,98.56,97.92,98.36,2149
20110701|2011-05-24 12:00,24,98.4,98.76,98.12,98.6,1281
20110701|2011-05-24 12:30,24,98.55,98.79,98.23,98.69,680
20110701|2011-05-24 13:00,24,98.69,99.71,98.52,99.58,3210
20110701|2011-05-24 13:30,24,99.57,99.62,99.46,99.51,751
20110701|2011-05-24 14:00,24,99.51,99.77,99.51,99.77,200
20110701|2011-05-24 14:30,24,99.73,99.73,99.51,99.54,192
20110701|2011-05-24 15:00,24,99.52,99.54,99.48,99.54,119
20110701|2011-05-24 15:30,24,99.51,99.51,99.2,99.32,137
20110701|2011-05-24 16:00,24,99.36,99.38,99.3,99.3,43
20110701|2011-05-24 16:30,24,99.3,99.3,99.28,99.28,2
20110701|2011-05-24 19:00,25,99.14,99.31,99.1,99.25,15
20110701|2011-05-24 19:30,25,99.17,99.2,99.05,99.06,54
20110701|2011-05-24 20:00,25,99.08,99.11,98.88,98.9,74
20110701|2011-05-24 20:30,25,98.91,98.99,98.69,98.75,144
20110701|2011-05-24 21:00,25,98.83,98.98,98.76,98.9,38
20110701|2011-05-24 21:30,25,98.86,98.87,98.82,98.85,10
20110701|2011-05-24 22:00,25,98.85,98.92,98.83,98.83,27
20110701|2011-05-24 22:30,25,98.91,98.95,98.78,98.81,37
20110701|2011-05-24 23:00,25,98.78,98.78,98.5,98.62,53
20110701|2011-05-24 23:30,25,98.64,98.89,98.64,98.86,14
20110701|2011-05-25 00:00,25,98.74,98.75,98.54,98.54,61
20110701|2011-05-25 00:30,25,98.56,98.63,98.55,98.6,55
20110701|2011-05-25 01:00,25,98.6,98.6,98.26,98.34,133
20110701|2011-05-25 01:30,25,98.39,98.78,98.39,98.57,115
20110701|2011-05-25 02:00,25,98.6,98.87,98.5,98.71,195
20110701|2011-05-25 02:30,25,98.64,98.76,98.51,98.69,271
20110701|2011-05-25 03:00,25,98.64,98.64,98.21,98.38,504
20110701|2011-05-25 03:30,25,98.37,98.72,98.36,98.6,342
20110701|2011-05-25 04:00,25,98.6,99.48,98.6,99.48,816
20110701|2011-05-25 04:30,25,99.43,99.56,99.27,99.27,538
20110701|2011-05-25 05:00,25,99.32,99.34,99.14,99.34,210
20110701|2011-05-25 05:30,25,99.38,99.51,99.25,99.34,358
20110701|2011-05-25 06:00,25,99.31,99.5,99.26,99.45,450
20110701|2011-05-25 06:30,25,99.47,99.64,99.4,99.5,444
20110701|2011-05-25 07:00,25,99.51,99.51,98.75,98.93,851
20110701|2011-05-25 07:30,25,98.9,99.27,98.59,99.06,1596
20110701|2011-05-25 08:00,25,99.04,99.19,98.42,98.72,2542
20110701|2011-05-25 08:30,25,98.73,99.54,98.68,99.28,3014
20110701|2011-05-25 09:00,25,99.29,99.47,99.02,99.4,1532
20110701|2011-05-25 09:30,25,99.35,99.85,98.87,99.64,4247
20110701|2011-05-25 10:00,25,99.63,100.48,99.58,100.38,4757
20110701|2011-05-25 10:30,25,100.38,101.08,100.38,100.76,4765
20110701|2011-05-25 11:00,25,100.77,100.96,100.44,100.62,2413
20110701|2011-05-25 11:30,25,100.64,101.17,100.63,101.09,1547
20110701|2011-05-25 12:00,25,101.09,101.63,101.09,101.27,2997
20110701|2011-05-25 12:30,25,101.24,101.39,100.98,101.12,1604
20110701|2011-05-25 13:00,25,101.12,101.56,101.05,101.29,2573
20110701|2011-05-25 13:30,25,101.28,101.33,101,101.23,1119
20110701|2011-05-25 14:00,25,101.2,101.44,101.18,101.38,351
20110701|2011-05-25 14:30,25,101.36,101.38,101.13,101.19,245
20110701|2011-05-25 15:00,25,101.19,101.21,101.05,101.06,43
20110701|2011-05-25 15:30,25,101.14,101.24,101.14,101.21,21
20110701|2011-05-25 16:00,25,101.17,101.17,101.13,101.16,15
20110701|2011-05-25 19:00,26,101.15,101.36,101.15,101.36,14
20110701|2011-05-25 19:30,26,101.56,101.8,101.56,101.73,126
20110701|2011-05-25 20:00,26,101.8,101.8,101.68,101.71,12
20110701|2011-05-25 20:30,26,101.74,101.86,101.74,101.85,77
20110701|2011-05-25 21:00,26,101.88,101.9,101.75,101.83,36
20110701|2011-05-25 21:30,26,101.75,101.76,101.75,101.76,3
20110701|2011-05-25 22:00,26,101.65,101.65,101.53,101.6,23
20110701|2011-05-25 22:30,26,101.52,101.56,101.51,101.56,3
20110701|2011-05-25 23:00,26,101.55,101.56,101.24,101.29,43
20110701|2011-05-25 23:30,26,101.3,101.7,101.3,101.7,57
20110701|2011-05-26 00:00,26,101.65,101.7,101.65,101.7,21
20110701|2011-05-26 00:30,26,101.57,101.58,101.53,101.58,8
20110701|2011-05-26 01:00,26,101.68,101.8,101.59,101.76,128
20110701|2011-05-26 01:30,26,101.74,101.74,101.45,101.63,40
20110701|2011-05-26 02:00,26,101.68,101.71,101.49,101.54,130
20110701|2011-05-26 02:30,26,101.56,101.67,101.38,101.55,185
20110701|2011-05-26 03:00,26,101.5,101.52,101.13,101.18,342
20110701|2011-05-26 03:30,26,101.18,101.19,100.8,100.8,493
20110701|2011-05-26 04:00,26,100.8,101.03,100.67,100.83,309
20110701|2011-05-26 04:30,26,100.8,100.99,100.77,100.88,198
20110701|2011-05-26 05:00,26,100.93,101.01,100.8,101,117
20110701|2011-05-26 05:30,26,101.01,101.09,100.68,100.73,344
20110701|2011-05-26 06:00,26,100.67,100.79,100.48,100.74,522
20110701|2011-05-26 06:30,26,100.73,101.07,100.7,101.07,154
20110701|2011-05-26 07:00,26,101.08,101.3,101.08,101.16,308
20110701|2011-05-26 07:30,26,101.13,101.54,100.82,101.4,1377
20110701|2011-05-26 08:00,26,101.35,101.37,100.83,100.92,1525
20110701|2011-05-26 08:30,26,100.95,101.35,100.3,100.42,2566
20110701|2011-05-26 09:00,26,100.42,100.79,100.12,100.16,4582
20110701|2011-05-26 09:30,26,100.15,100.28,99.64,99.81,4100
20110701|2011-05-26 10:00,26,99.79,100.38,99.63,100.35,2132
20110701|2011-05-26 10:30,26,100.36,100.39,99.82,100.08,1525
20110701|2011-05-26 11:00,26,100.12,100.22,99.9,100.21,868
20110701|2011-05-26 11:30,26,100.19,100.59,99.86,100.53,979
20110701|2011-05-26 12:00,26,100.54,100.78,100.39,100.63,1378
20110701|2011-05-26 12:30,26,100.6,100.68,100.32,100.52,1027
20110701|2011-05-26 13:00,26,100.56,100.67,100.11,100.17,1981
20110701|2011-05-26 13:30,26,100.17,100.24,100.12,100.22,712
20110701|2011-05-26 14:00,26,100.21,100.26,100.12,100.23,312
20110701|2011-05-26 14:30,26,100.22,100.32,100.2,100.31,208
20110701|2011-05-26 15:00,26,100.3,100.34,100.23,100.29,25
20110701|2011-05-26 15:30,26,100.21,100.26,100.19,100.2,4
20110701|2011-05-26 16:00,26,100.14,100.16,100.12,100.12,6
20110701|2011-05-26 19:00,27,100.25,100.31,100.25,100.3,16
20110701|2011-05-26 19:30,27,100.37,100.52,100.37,100.52,30
20110701|2011-05-26 20:00,27,100.48,100.6,100.48,100.55,98
20110701|2011-05-26 20:30,27,100.6,100.65,100.55,100.65,59
20110701|2011-05-26 21:00,27,100.63,100.65,100.4,100.45,56
20110701|2011-05-26 21:30,27,100.47,100.55,100.47,100.55,36
20110701|2011-05-26 22:00,27,100.55,100.75,100.55,100.69,176
20110701|2011-05-26 22:30,27,100.7,100.89,100.7,100.88,115
20110701|2011-05-26 23:00,27,100.73,100.8,100.7,100.8,30
20110701|2011-05-26 23:30,27,100.83,100.89,100.8,100.85,43
20110701|2011-05-27 00:00,27,100.85,100.88,100.69,100.69,21
20110701|2011-05-27 00:30,27,100.68,100.79,100.63,100.66,18
20110701|2011-05-27 01:00,27,100.73,100.87,100.64,100.77,44
20110701|2011-05-27 01:30,27,100.73,100.86,100.65,100.65,65
20110701|2011-05-27 02:00,27,100.76,100.95,100.74,100.92,266
20110701|2011-05-27 02:30,27,100.91,100.93,100.79,100.82,234
20110701|2011-05-27 03:00,27,100.79,101.02,100.76,100.87,580
20110701|2011-05-27 03:30,27,100.86,100.87,100.45,100.53,698
20110701|2011-05-27 04:00,27,100.54,100.72,100.47,100.47,252
20110701|2011-05-27 04:30,27,100.48,100.64,100.45,100.54,337
20110701|2011-05-27 05:00,27,100.5,100.63,100.47,100.59,267
20110701|2011-05-27 05:30,27,100.65,100.66,100.33,100.33,363
20110701|2011-05-27 06:00,27,100.33,100.53,100.18,100.49,489
20110701|2011-05-27 06:30,27,100.5,100.72,100.44,100.67,297
20110701|2011-05-27 07:00,27,100.65,101.1,100.64,101.05,786
20110701|2011-05-27 07:30,27,101.05,101.22,100.96,101.05,899
20110701|2011-05-27 08:00,27,101.02,101.25,100.61,100.68,1572
20110701|2011-05-27 08:30,27,100.7,100.97,100.65,100.76,779
20110701|2011-05-27 09:00,27,100.75,100.77,100.26,100.54,1764
20110701|2011-05-27 09:30,27,100.52,100.81,100.26,100.79,1283
20110701|2011-05-27 10:00,27,100.75,100.91,100.18,100.21,2097
20110701|2011-05-27 10:30,27,100.22,100.52,100.09,100.4,1534
20110701|2011-05-27 11:00,27,100.42,100.56,100.21,100.42,436
20110701|2011-05-27 11:30,27,100.42,100.65,100.22,100.37,721
20110701|2011-05-27 12:00,27,100.35,100.53,100.31,100.5,347
20110701|2011-05-27 12:30,27,100.5,100.5,100.1,100.25,1504
20110701|2011-05-27 13:00,27,100.24,100.68,100.2,100.58,1986
20110701|2011-05-27 13:30,27,100.57,100.58,100.32,100.48,405
20110701|2011-05-27 14:00,27,100.46,100.68,100.45,100.61,146
20110701|2011-05-27 14:30,27,100.61,100.7,100.58,100.61,75
20110701|2011-05-27 15:00,27,100.63,100.74,100.61,100.74,37
20110701|2011-05-27 15:30,27,100.7,100.73,100.7,100.73,25
20110701|2011-05-27 16:00,27,100.73,100.75,100.73,100.75,2
20110701|2011-05-29 17:00,29,100.64,100.64,100.55,100.55,12
20110701|2011-05-29 18:30,29,100.66,100.66,100.66,100.66,1
20110701|2011-05-29 19:00,30,100.66,100.68,100.65,100.68,66
20110701|2011-05-29 19:30,30,100.68,100.68,100.56,100.56,13
20110701|2011-05-29 20:00,30,100.38,100.49,100.38,100.47,10
20110701|2011-05-29 20:30,30,100.38,100.44,100.38,100.44,8
20110701|2011-05-29 21:00,30,100.4,100.49,100.4,100.49,2
20110701|2011-05-29 21:30,30,100.51,100.56,100.46,100.5,10
20110701|2011-05-29 22:00,30,100.54,100.54,100.54,100.54,1
20110701|2011-05-29 22:30,30,100.52,100.55,100.52,100.55,7
20110701|2011-05-29 23:30,30,100.55,100.55,100.4,100.51,3
20110701|2011-05-30 00:00,30,100.24,100.35,100.24,100.26,5
20110701|2011-05-30 00:30,30,100.26,100.3,100.26,100.3,3
20110701|2011-05-30 01:00,30,100.25,100.25,99.73,99.88,153
20110701|2011-05-30 01:30,30,99.89,99.94,99.8,99.82,39
20110701|2011-05-30 02:00,30,99.9,100.02,99.9,100,42
20110701|2011-05-30 02:30,30,100.04,100.14,100,100.07,42
20110701|2011-05-30 03:00,30,100.05,100.11,99.91,99.93,59
20110701|2011-05-30 03:30,30,99.93,100.01,99.84,100.01,102
20110701|2011-05-30 04:00,30,99.98,100.16,99.98,100.16,60
20110701|2011-05-30 04:30,30,100.16,100.21,99.98,100.02,61
20110701|2011-05-30 05:00,30,99.98,100.05,99.98,100.03,33
20110701|2011-05-30 05:30,30,100.05,100.16,100.05,100.15,15
20110701|2011-05-30 06:00,30,100.13,100.18,100.13,100.18,9
20110701|2011-05-30 06:30,30,100.16,100.24,100.16,100.17,9
20110701|2011-05-30 07:00,30,100.16,100.16,100.03,100.15,48
20110701|2011-05-30 07:30,30,100.17,100.17,100.11,100.11,6
20110701|2011-05-30 08:00,30,100.18,100.19,100.1,100.11,25
20110701|2011-05-30 08:30,30,100.11,100.27,100.11,100.21,165
20110701|2011-05-30 09:00,30,100.22,100.29,100.18,100.29,95
20110701|2011-05-30 09:30,30,100.29,100.34,100.29,100.32,63
20110701|2011-05-30 10:00,30,100.32,100.34,100.28,100.28,39
20110701|2011-05-30 10:30,30,100.31,100.4,100.31,100.33,23
20110701|2011-05-30 11:00,30,100.35,100.37,100.35,100.37,40
20110701|2011-05-30 11:30,30,100.37,100.45,100.34,100.42,37
20110701|2011-05-30 12:00,30,100.39,100.43,100.3,100.3,20
20110701|2011-05-30 19:00,31,100.47,100.72,100.47,100.72,31
20110701|2011-05-30 19:30,31,100.69,100.77,100.66,100.76,13
20110701|2011-05-30 20:00,31,100.81,100.98,100.81,100.89,21
20110701|2011-05-30 20:30,31,100.85,101.2,100.85,101.1,11
20110701|2011-05-30 21:00,31,101.18,101.39,101.17,101.33,66
20110701|2011-05-30 21:30,31,101.38,101.43,101.23,101.29,45
20110701|2011-05-30 22:00,31,101.28,101.28,101.14,101.14,12
20110701|2011-05-30 22:30,31,101.13,101.24,101.12,101.15,29
20110701|2011-05-30 23:00,31,101.13,101.13,101.04,101.13,27
20110701|2011-05-30 23:30,31,101.1,101.1,100.93,100.93,29
20110701|2011-05-31 00:00,31,101.04,101.25,101.04,101.14,36
20110701|2011-05-31 00:30,31,101.1,101.12,101.02,101.08,72
20110701|2011-05-31 01:00,31,101.14,101.24,101.09,101.24,45
20110701|2011-05-31 01:30,31,101.26,101.48,101.2,101.47,109
20110701|2011-05-31 02:00,31,101.49,101.81,101.42,101.81,719
20110701|2011-05-31 02:30,31,101.81,102.14,101.8,102.02,596
20110701|2011-05-31 03:00,31,102,102.05,101.79,101.88,591
20110701|2011-05-31 03:30,31,101.89,102,101.82,101.85,253
20110701|2011-05-31 04:00,31,101.85,102.1,101.85,102.04,364
20110701|2011-05-31 04:30,31,102.02,102.42,101.95,102.3,616
20110701|2011-05-31 05:00,31,102.32,102.59,102.26,102.38,356
20110701|2011-05-31 05:30,31,102.38,102.55,102.27,102.36,293
20110701|2011-05-31 06:00,31,102.34,102.36,102.17,102.23,407
20110701|2011-05-31 06:30,31,102.27,102.27,102.04,102.13,446
20110701|2011-05-31 07:00,31,102.17,102.41,102.01,102.23,738
20110701|2011-05-31 07:30,31,102.26,102.5,102.11,102.49,902
20110701|2011-05-31 08:00,31,102.49,103.38,102.49,103.01,3170
20110701|2011-05-31 08:30,31,103.01,103.19,102.7,102.7,1767
20110701|2011-05-31 09:00,31,102.66,102.78,102.33,102.52,2561
20110701|2011-05-31 09:30,31,102.51,102.94,102.41,102.73,1449
20110701|2011-05-31 10:00,31,102.69,103,102.38,102.56,1460
20110701|2011-05-31 10:30,31,102.58,102.76,102.13,102.21,1794
20110701|2011-05-31 11:00,31,102.18,102.33,102.01,102.27,1484
20110701|2011-05-31 11:30,31,102.27,102.27,101.88,102.11,1377
20110701|2011-05-31 12:00,31,102.09,102.5,102.05,102.39,1739
20110701|2011-05-31 12:30,31,102.39,102.84,102.36,102.8,1469
20110701|2011-05-31 13:00,31,102.83,103.16,102.64,102.68,2850
20110701|2011-05-31 13:30,31,102.69,102.72,102.43,102.64,816
20110701|2011-05-31 14:00,31,102.62,102.62,102.46,102.61,172
20110701|2011-05-31 14:30,31,102.59,102.7,102.57,102.61,131
20110701|2011-05-31 15:00,31,102.62,102.65,102.6,102.63,34
20110701|2011-05-31 15:30,31,102.58,102.78,102.58,102.65,33
20110701|2011-05-31 16:00,31,102.61,102.66,102.6,102.6,24
20110701|2011-05-31 16:30,31,102.6,102.7,102.6,102.7,66
20110701|2011-05-31 19:00,1,103.07,103.11,102.76,102.77,23
20110701|2011-05-31 19:30,1,102.83,103.01,102.83,102.93,12
20110701|2011-05-31 20:00,1,102.9,103.03,102.9,103.02,16
20110701|2011-05-31 20:30,1,103.05,103.2,103.03,103.05,20
20110701|2011-05-31 21:00,1,103.05,103.09,102.87,103.02,40
20110701|2011-05-31 21:30,1,103.04,103.22,103.04,103.1,25
20110701|2011-05-31 22:00,1,102.93,102.95,102.8,102.89,28
20110701|2011-05-31 22:30,1,102.97,102.97,102.88,102.9,64
20110701|2011-05-31 23:00,1,102.88,102.88,102.86,102.86,20
20110701|2011-05-31 23:30,1,102.91,102.91,102.88,102.9,6
20110701|2011-06-01 00:00,1,102.88,102.88,102.78,102.78,6
20110701|2011-06-01 00:30,1,102.69,103.03,102.69,103.01,91
20110701|2011-06-01 01:00,1,102.99,102.99,102.84,102.92,19
20110701|2011-06-01 01:30,1,102.8,102.8,102.62,102.8,80
20110701|2011-06-01 02:00,1,102.83,103.25,102.77,103.25,174
20110701|2011-06-01 02:30,1,103.24,103.3,102.82,102.89,314
20110701|2011-06-01 03:00,1,102.94,103.11,102.63,102.73,217
20110701|2011-06-01 03:30,1,102.68,102.85,102.37,102.4,477
20110701|2011-06-01 04:00,1,102.39,102.73,102.38,102.48,372
20110701|2011-06-01 04:30,1,102.5,102.67,102.48,102.54,144
20110701|2011-06-01 05:00,1,102.55,102.55,102.27,102.33,228
20110701|2011-06-01 05:30,1,102.34,102.58,102.27,102.54,195
20110701|2011-06-01 06:00,1,102.55,102.63,102.43,102.63,288
20110701|2011-06-01 06:30,1,102.63,102.75,102.52,102.67,176
20110701|2011-06-01 07:00,1,102.69,102.77,102.12,102.47,1302
20110701|2011-06-01 07:30,1,102.46,102.46,101.89,102.36,1611
20110701|2011-06-01 08:00,1,102.35,102.93,102.13,102.7,2123
20110701|2011-06-01 08:30,1,102.73,102.77,102.15,102.28,1129
20110701|2011-06-01 09:00,1,102.22,102.22,101.62,101.68,3606
20110701|2011-06-01 09:30,1,101.7,102.12,101.53,101.98,2552
20110701|2011-06-01 10:00,1,102,102.17,101.7,102.11,2609
20110701|2011-06-01 10:30,1,102.12,102.17,101.52,101.53,1888
20110701|2011-06-01 11:00,1,101.53,101.72,100.54,100.7,5578
20110701|2011-06-01 11:30,1,100.7,101.09,100.23,100.47,3625
20110701|2011-06-01 12:00,1,100.46,100.61,99.96,100.24,2458
20110701|2011-06-01 12:30,1,100.22,100.36,100,100.22,2538
20110701|2011-06-01 13:00,1,100.21,100.57,99.91,100.3,3097
20110701|2011-06-01 13:30,1,100.3,100.36,100.22,100.3,574
20110701|2011-06-01 14:00,1,100.28,100.32,100.13,100.23,195
20110701|2011-06-01 14:30,1,100.22,100.32,99.95,100.15,422
20110701|2011-06-01 15:00,1,100.12,100.18,99.76,99.9,236
20110701|2011-06-01 15:30,1,99.81,99.81,99.64,99.64,205
20110701|2011-06-01 16:00,1,99.67,100.19,99.67,100.19,132
20110701|2011-06-01 16:30,1,99.82,99.82,99.66,99.66,2
20110701|2011-06-01 19:00,2,99.98,99.98,99.78,99.83,16
20110701|2011-06-01 19:30,2,99.87,100.17,99.87,100.1,40
20110701|2011-06-01 20:00,2,100.1,100.1,100.03,100.03,27
20110701|2011-06-01 20:30,2,100.1,100.21,100.05,100.17,69
20110701|2011-06-01 21:00,2,100.15,100.15,99.88,99.94,26
20110701|2011-06-01 21:30,2,99.99,100.11,99.89,99.99,25
20110701|2011-06-01 22:00,2,99.97,100.07,99.76,99.78,36
20110701|2011-06-01 22:30,2,99.79,99.82,99.69,99.77,57
20110701|2011-06-01 23:00,2,99.77,99.78,99.76,99.77,24
20110701|2011-06-01 23:30,2,99.77,99.79,99.69,99.69,14
20110701|2011-06-02 00:00,2,99.72,99.73,99.34,99.38,148
20110701|2011-06-02 00:30,2,99.41,99.47,99.38,99.45,53
20110701|2011-06-02 01:00,2,99.43,99.52,99.43,99.49,182
20110701|2011-06-02 01:30,2,99.46,99.86,99.42,99.7,209
20110701|2011-06-02 02:00,2,99.73,99.98,99.65,99.79,199
20110701|2011-06-02 02:30,2,99.8,99.83,99.67,99.75,47
20110701|2011-06-02 03:00,2,99.77,99.93,99.4,99.67,425
20110701|2011-06-02 03:30,2,99.68,99.87,99.48,99.73,282
20110701|2011-06-02 04:00,2,99.77,99.95,99.74,99.91,266
20110701|2011-06-02 04:30,2,99.91,100.22,99.8,100.2,460
20110701|2011-06-02 05:00,2,100.2,100.72,100.17,100.49,633
20110701|2011-06-02 05:30,2,100.45,100.49,100.34,100.38,142
20110701|2011-06-02 06:00,2,100.46,100.58,100.36,100.52,217
20110701|2011-06-02 06:30,2,100.59,100.59,100.04,100.05,358
20110701|2011-06-02 07:00,2,100.06,100.27,99.93,100.08,634
20110701|2011-06-02 07:30,2,100.08,100.47,100.02,100.14,923
20110701|2011-06-02 08:00,2,100.13,100.75,100.06,100.54,845
20110701|2011-06-02 08:30,2,100.48,100.89,100.08,100.52,1561
20110701|2011-06-02 09:00,2,100.54,100.72,100.22,100.29,846
20110701|2011-06-02 09:30,2,100.3,100.65,100.17,100.42,1050
20110701|2011-06-02 10:00,2,100.3,100.3,98.46,98.58,6151
20110701|2011-06-02 10:30,2,98.56,99.17,98.52,99.16,3033
20110701|2011-06-02 11:00,2,99.06,99.19,98.61,99.1,1656
20110701|2011-06-02 11:30,2,99.09,99.7,98.79,99.53,2568
20110701|2011-06-02 12:00,2,99.56,100.39,99.56,100.25,2779
20110701|2011-06-02 12:30,2,100.25,100.54,99.93,100.48,1963
20110701|2011-06-02 13:00,2,100.5,100.8,100.02,100.41,2800
20110701|2011-06-02 13:30,2,100.42,100.61,100.37,100.57,398
20110701|2011-06-02 14:00,2,100.6,100.63,100.47,100.51,94
20110701|2011-06-02 14:30,2,100.59,100.63,100.48,100.55,215
20110701|2011-06-02 15:00,2,100.58,100.68,100.58,100.61,33
20110701|2011-06-02 15:30,2,100.73,100.86,100.73,100.84,49
20110701|2011-06-02 16:00,2,100.88,100.92,100.81,100.81,38
20110701|2011-06-02 16:30,2,100.85,100.85,100.85,100.85,10
20110701|2011-06-02 19:00,3,100.71,100.73,100.63,100.64,22
20110701|2011-06-02 19:30,3,100.71,100.71,100.71,100.71,1
20110701|2011-06-02 20:00,3,100.65,100.71,100.6,100.6,7
20110701|2011-06-02 20:30,3,100.61,100.61,100.49,100.53,11
20110701|2011-06-02 21:00,3,100.53,100.53,100.33,100.39,31
20110701|2011-06-02 21:30,3,100.36,100.36,100.36,100.36,1
20110701|2011-06-02 22:00,3,100.57,100.62,100.56,100.56,8
20110701|2011-06-02 22:30,3,100.53,100.58,100.53,100.58,2
20110701|2011-06-02 23:00,3,100.44,100.44,100.37,100.37,12
20110701|2011-06-02 23:30,3,100.36,100.42,100.35,100.39,5
20110701|2011-06-03 00:00,3,100.4,100.4,100.36,100.36,4
20110701|2011-06-03 00:30,3,100.36,100.41,100.27,100.33,30
20110701|2011-06-03 01:00,3,100.35,100.5,100.33,100.44,48
20110701|2011-06-03 01:30,3,100.38,100.42,100.2,100.3,75
20110701|2011-06-03 02:00,3,100.31,100.31,99.6,99.7,248
20110701|2011-06-03 02:30,3,99.73,99.85,99.61,99.74,141
20110701|2011-06-03 03:00,3,99.7,99.84,99.62,99.62,141
20110701|2011-06-03 03:30,3,99.66,100,99.64,100,200
20110701|2011-06-03 04:00,3,99.9,100.01,99.84,99.85,87
20110701|2011-06-03 04:30,3,99.85,99.91,99.45,99.64,509
20110701|2011-06-03 05:00,3,99.57,99.64,99.25,99.29,353
20110701|2011-06-03 05:30,3,99.35,99.42,99.18,99.39,352
20110701|2011-06-03 06:00,3,99.35,99.78,99.34,99.71,250
20110701|2011-06-03 06:30,3,99.72,99.85,99.55,99.55,208
20110701|2011-06-03 07:00,3,99.54,99.74,99.39,99.56,497
20110701|2011-06-03 07:30,3,99.51,99.51,98.36,98.84,4211
20110701|2011-06-03 08:00,3,98.78,98.78,98.14,98.65,2116
20110701|2011-06-03 08:30,3,98.63,99.69,98.43,99.34,3110
20110701|2011-06-03 09:00,3,99.44,100.1,99.29,99.95,2998
20110701|2011-06-03 09:30,3,99.97,100.12,99.51,99.74,1347
20110701|2011-06-03 10:00,3,99.76,99.83,99.09,99.27,1532
20110701|2011-06-03 10:30,3,99.21,99.91,99.11,99.9,1987
20110701|2011-06-03 11:00,3,99.92,100.15,99.63,99.95,932
20110701|2011-06-03 11:30,3,100.01,100.45,99.93,100.16,1408
20110701|2011-06-03 12:00,3,100.16,100.29,100,100.09,665
20110701|2011-06-03 12:30,3,100.06,100.35,99.94,100,793
20110701|2011-06-03 13:00,3,99.93,100.31,99.49,100.27,2944
20110701|2011-06-03 13:30,3,100.26,100.64,100.23,100.52,718
20110701|2011-06-03 14:00,3,100.54,100.55,100.35,100.46,244
20110701|2011-06-03 14:30,3,100.45,100.5,100.39,100.47,136
20110701|2011-06-03 15:00,3,100.47,100.52,100.45,100.49,48
20110701|2011-06-03 15:30,3,100.49,100.59,100.47,100.53,17
20110701|2011-06-03 16:00,3,100.58,100.59,100.51,100.51,10
20110701|2011-06-03 16:30,3,100.53,100.66,100.53,100.66,2
20110701|2011-06-05 17:00,5,100.42,100.67,100.42,100.48,17
20110701|2011-06-05 17:30,5,100.47,100.52,100.42,100.42,15
20110701|2011-06-05 18:00,5,100.46,100.48,100.29,100.29,9
20110701|2011-06-05 18:30,5,100.26,100.36,100.21,100.36,21
20110701|2011-06-05 19:00,6,100.48,100.48,100.34,100.36,19
20110701|2011-06-05 19:30,6,100.32,100.47,100.32,100.41,16
20110701|2011-06-05 20:00,6,100.4,100.4,100.21,100.23,8
20110701|2011-06-05 20:30,6,100.3,100.3,100.09,100.13,37
20110701|2011-06-05 21:00,6,100.17,100.18,100.09,100.11,16
20110701|2011-06-05 21:30,6,100.07,100.1,100.03,100.03,26
20110701|2011-06-05 22:00,6,99.97,100.07,99.97,100.05,9
20110701|2011-06-05 22:30,6,100.15,100.16,100.03,100.11,23
20110701|2011-06-05 23:30,6,100.12,100.12,100.05,100.11,31
20110701|2011-06-06 00:00,6,100.02,100.02,99.85,99.85,6
20110701|2011-06-06 00:30,6,99.98,100.05,99.93,100.05,6
20110701|2011-06-06 01:00,6,99.97,99.97,99.91,99.97,18
20110701|2011-06-06 01:30,6,100.1,100.32,100.09,100.2,98
20110701|2011-06-06 02:00,6,100.18,100.18,99.8,99.93,101
20110701|2011-06-06 02:30,6,99.85,99.92,99.63,99.63,237
20110701|2011-06-06 03:00,6,99.6,99.6,99.13,99.22,733
20110701|2011-06-06 03:30,6,99.19,99.56,99.19,99.36,380
20110701|2011-06-06 04:00,6,99.32,99.54,99.15,99.15,318
20110701|2011-06-06 04:30,6,99.19,99.48,99.13,99.42,344
20110701|2011-06-06 05:00,6,99.45,99.59,99.35,99.45,211
20110701|2011-06-06 05:30,6,99.47,99.47,99.14,99.28,320
20110701|2011-06-06 06:00,6,99.3,99.38,98.92,99.05,306
20110701|2011-06-06 06:30,6,99.03,99.09,98.8,98.84,302
20110701|2011-06-06 07:00,6,98.88,99.36,98.88,99.33,576
20110701|2011-06-06 07:30,6,99.27,99.4,99.01,99.2,441
20110701|2011-06-06 08:00,6,99.19,100.04,99.05,99.8,1255
20110701|2011-06-06 08:30,6,99.82,99.97,99.46,99.58,867
20110701|2011-06-06 09:00,6,99.61,99.86,98.89,99.1,1813
20110701|2011-06-06 09:30,6,99.06,99.11,98.65,98.79,2026
20110701|2011-06-06 10:00,6,98.81,99.37,98.72,99.34,2233
20110701|2011-06-06 10:30,6,99.35,99.75,99.35,99.6,2023
20110701|2011-06-06 11:00,6,99.58,99.86,99.48,99.64,841
20110701|2011-06-06 11:30,6,99.65,99.68,99.33,99.61,444
20110701|2011-06-06 12:00,6,99.61,99.61,98.85,98.97,1697
20110701|2011-06-06 12:30,6,98.92,99.12,98.74,98.82,1159
20110701|2011-06-06 13:00,6,98.84,99.49,98.84,99.02,2969
20110701|2011-06-06 13:30,6,99.01,99.07,98.67,98.86,443
20110701|2011-06-06 14:00,6,98.86,98.95,98.56,98.66,339
20110701|2011-06-06 14:30,6,98.68,99,98.68,98.86,120
20110701|2011-06-06 15:00,6,98.84,98.91,98.75,98.84,99
20110701|2011-06-06 15:30,6,98.87,98.91,98.79,98.79,30
20110701|2011-06-06 16:00,6,98.78,98.78,98.77,98.77,7
20110701|2011-06-06 19:00,7,98.77,98.77,98.69,98.71,7
20110701|2011-06-06 19:30,7,98.7,98.76,98.7,98.76,4
20110701|2011-06-06 20:00,7,98.76,98.8,98.48,98.51,11
20110701|2011-06-06 21:00,7,98.53,98.57,98.49,98.49,12
20110701|2011-06-06 21:30,7,98.58,98.61,98.58,98.6,16
20110701|2011-06-06 22:00,7,98.53,98.53,98.39,98.39,17
20110701|2011-06-06 22:30,7,98.35,98.52,98.35,98.49,24
20110701|2011-06-06 23:00,7,98.48,98.6,98.46,98.6,10
20110701|2011-06-06 23:30,7,98.56,98.58,98.43,98.46,24
20110701|2011-06-07 00:00,7,98.46,98.5,98.37,98.5,13
20110701|2011-06-07 00:30,7,98.5,98.56,98.5,98.56,17
20110701|2011-06-07 01:00,7,98.61,98.74,98.59,98.72,54
20110701|2011-06-07 01:30,7,98.73,98.92,98.65,98.91,145
20110701|2011-06-07 02:00,7,98.91,98.97,98.77,98.89,170
20110701|2011-06-07 02:30,7,98.9,99,98.77,98.94,229
20110701|2011-06-07 03:00,7,98.86,99.11,98.81,98.96,350
20110701|2011-06-07 03:30,7,99.08,99.31,99.07,99.16,605
20110701|2011-06-07 04:00,7,99.15,99.23,99.04,99.18,249
20110701|2011-06-07 04:30,7,99.18,99.19,99.08,99.1,116
20110701|2011-06-07 05:00,7,99.1,99.22,98.85,98.99,230
20110701|2011-06-07 05:30,7,98.98,99.01,98.47,98.63,401
20110701|2011-06-07 06:00,7,98.64,98.69,98.4,98.42,271
20110701|2011-06-07 06:30,7,98.42,98.52,98.13,98.32,423
20110701|2011-06-07 07:00,7,98.33,98.59,98.15,98.59,668
20110701|2011-06-07 07:30,7,98.62,98.8,98.33,98.71,757
20110701|2011-06-07 08:00,7,98.76,99.2,98.67,98.81,1388
20110701|2011-06-07 08:30,7,98.73,98.87,97.75,97.92,3465
20110701|2011-06-07 09:00,7,97.9,98.86,97.9,98.54,2657
20110701|2011-06-07 09:30,7,98.61,99.07,98.53,98.65,3204
20110701|2011-06-07 10:00,7,98.61,98.67,98.14,98.51,1994
20110701|2011-06-07 10:30,7,98.5,98.65,98.13,98.37,1718
20110701|2011-06-07 11:00,7,98.37,98.37,97.91,98.13,1243
20110701|2011-06-07 11:30,7,98.16,98.52,98.14,98.42,658
20110701|2011-06-07 12:00,7,98.38,98.47,98.15,98.32,387
20110701|2011-06-07 12:30,7,98.31,98.62,98.31,98.45,952
20110701|2011-06-07 13:00,7,98.5,99.24,98.46,99.18,3501
20110701|2011-06-07 13:30,7,99.19,99.7,99.13,99.44,1116
20110701|2011-06-07 14:00,7,99.48,99.61,99.23,99.31,197
20110701|2011-06-07 14:30,7,99.22,99.31,98.95,98.98,480
20110701|2011-06-07 15:00,7,98.97,99.21,98.93,99.15,74
20110701|2011-06-07 15:30,7,99.29,99.76,99.29,99.64,214
20110701|2011-06-07 16:00,7,99.62,99.65,99.48,99.48,19
20110701|2011-06-07 16:30,7,99.5,99.5,99.5,99.5,1
20110701|2011-06-07 19:00,8,99.49,99.65,99.49,99.62,25
20110701|2011-06-07 19:30,8,99.53,99.53,99.31,99.42,13
20110701|2011-06-07 20:00,8,99.39,99.39,99.16,99.23,15
20110701|2011-06-07 20:30,8,99.25,99.25,99.09,99.09,20
20110701|2011-06-07 21:00,8,99.09,99.09,98.69,98.69,74
20110701|2011-06-07 21:30,8,98.69,98.72,98.59,98.71,55
20110701|2011-06-07 22:00,8,98.64,98.74,98.61,98.64,29
20110701|2011-06-07 22:30,8,98.64,98.66,98.63,98.63,12
20110701|2011-06-07 23:00,8,98.57,98.61,98.47,98.49,20
20110701|2011-06-07 23:30,8,98.48,98.7,98.47,98.69,84
20110701|2011-06-08 00:00,8,98.69,98.69,98.53,98.56,43
20110701|2011-06-08 00:30,8,98.53,98.67,98.47,98.67,36
20110701|2011-06-08 01:00,8,98.71,98.81,98.65,98.75,51
20110701|2011-06-08 01:30,8,98.7,98.7,98.53,98.57,125
20110701|2011-06-08 02:00,8,98.6,98.69,98.38,98.39,476
20110701|2011-06-08 02:30,8,98.39,98.46,98.21,98.3,261
20110701|2011-06-08 03:00,8,98.3,98.38,98.1,98.18,295
20110701|2011-06-08 03:30,8,98.18,98.42,98.13,98.29,421
20110701|2011-06-08 04:00,8,98.32,98.53,98.21,98.22,407
20110701|2011-06-08 04:30,8,98.26,98.46,98.17,98.32,104
20110701|2011-06-08 05:00,8,98.31,98.42,98.23,98.23,202
20110701|2011-06-08 05:30,8,98.23,98.24,98.03,98.2,260
20110701|2011-06-08 06:00,8,98.11,98.29,98.11,98.18,270
20110701|2011-06-08 06:30,8,98.21,98.7,98.21,98.64,496
20110701|2011-06-08 07:00,8,98.61,98.66,98.14,98.15,420
20110701|2011-06-08 07:30,8,98.16,98.62,98.08,98.48,483
20110701|2011-06-08 08:00,8,98.48,99.96,98.37,99.78,4952
20110701|2011-06-08 08:30,8,99.77,101.17,99.74,100.28,6063
20110701|2011-06-08 09:00,8,100.26,100.97,100.2,100.76,2840
20110701|2011-06-08 09:30,8,100.88,101.09,100.22,100.48,3509
20110701|2011-06-08 10:00,8,100.51,100.95,100.46,100.66,2682
20110701|2011-06-08 10:30,8,100.7,101.45,100.56,101.31,3065
20110701|2011-06-08 11:00,8,101.36,101.88,101.26,101.47,4124
20110701|2011-06-08 11:30,8,101.51,101.77,101.47,101.64,2106
20110701|2011-06-08 12:00,8,101.66,101.77,101.5,101.56,1088
20110701|2011-06-08 12:30,8,101.54,101.54,100.55,100.72,3047
20110701|2011-06-08 13:00,8,100.67,100.95,100.42,100.78,3088
20110701|2011-06-08 13:30,8,100.77,101.15,100.76,100.96,1000
20110701|2011-06-08 14:00,8,100.95,101.02,100.77,100.94,319
20110701|2011-06-08 14:30,8,101.01,101.03,100.79,100.92,261
20110701|2011-06-08 15:00,8,100.94,101.1,100.92,101.08,82
20110701|2011-06-08 15:30,8,101.06,101.06,100.75,100.82,221
20110701|2011-06-08 16:00,8,100.84,100.88,100.83,100.88,17
20110701|2011-06-08 19:00,9,101.07,101.44,100.93,101.44,32
20110701|2011-06-08 19:30,9,101.43,101.43,101.39,101.39,3
20110701|2011-06-08 20:00,9,101.44,101.45,101.44,101.45,11
20110701|2011-06-08 20:30,9,101.28,101.46,101.18,101.43,56
20110701|2011-06-08 21:00,9,101.47,101.47,101.26,101.3,21
20110701|2011-06-08 21:30,9,101.24,101.35,101.24,101.35,24
20110701|2011-06-08 22:00,9,101.32,101.4,101.28,101.4,34
20110701|2011-06-08 22:30,9,101.34,101.35,101.26,101.26,27
20110701|2011-06-08 23:00,9,101.24,101.24,101.07,101.16,56
20110701|2011-06-08 23:30,9,101.24,101.32,101.18,101.18,39
20110701|2011-06-09 00:00,9,101.22,101.23,101.13,101.13,21
20110701|2011-06-09 00:30,9,101.12,101.32,101.12,101.32,138
20110701|2011-06-09 01:00,9,101.3,101.44,101.3,101.42,94
20110701|2011-06-09 01:30,9,101.36,101.4,101.2,101.36,58
20110701|2011-06-09 02:00,9,101.4,101.7,101.4,101.53,371
20110701|2011-06-09 02:30,9,101.51,101.65,101.43,101.43,110
20110701|2011-06-09 03:00,9,101.44,101.5,101.19,101.27,275
20110701|2011-06-09 03:30,9,101.28,101.45,101.14,101.26,324
20110701|2011-06-09 04:00,9,101.24,101.29,100.81,100.96,357
20110701|2011-06-09 04:30,9,100.94,101.2,100.88,101.1,207
20110701|2011-06-09 05:00,9,101.1,101.15,100.85,100.87,102
20110701|2011-06-09 05:30,9,100.92,101.34,100.77,101.23,361
20110701|2011-06-09 06:00,9,101.21,101.57,101.08,101.51,286
20110701|2011-06-09 06:30,9,101.44,101.61,101.27,101.35,340
20110701|2011-06-09 07:00,9,101.37,101.47,101.19,101.43,569
20110701|2011-06-09 07:30,9,101.44,101.68,101.06,101.35,1697
20110701|2011-06-09 08:00,9,101.33,101.86,101.15,101.37,2456
20110701|2011-06-09 08:30,9,101.35,101.4,100.79,101.15,3057
20110701|2011-06-09 09:00,9,101.16,101.74,101.15,101.37,2326
20110701|2011-06-09 09:30,9,101.35,101.7,101.1,101.32,3064
20110701|2011-06-09 10:00,9,101.31,102.35,101.21,102.07,4278
20110701|2011-06-09 10:30,9,102.07,102.44,102.06,102.16,2842
20110701|2011-06-09 11:00,9,102.16,102.37,101.84,102.03,1481
20110701|2011-06-09 11:30,9,102.02,102.14,101.75,101.95,926
20110701|2011-06-09 12:00,9,101.94,102.02,101.73,101.84,915
20110701|2011-06-09 12:30,9,101.82,101.94,101.55,101.59,971
20110701|2011-06-09 13:00,9,101.56,102.13,101.34,101.94,2872
20110701|2011-06-09 13:30,9,101.94,101.97,101.85,101.88,391
20110701|2011-06-09 14:00,9,101.85,101.94,101.75,101.76,172
20110701|2011-06-09 14:30,9,101.77,101.77,101.63,101.72,467
20110701|2011-06-09 15:00,9,101.74,101.87,101.66,101.87,45
20110701|2011-06-09 15:30,9,101.87,101.93,101.86,101.87,70
20110701|2011-06-09 16:00,9,101.86,101.9,101.82,101.82,19
20110701|2011-06-09 19:00,10,101.94,102.13,101.94,102.08,33
20110701|2011-06-09 19:30,10,101.98,101.98,101.9,101.9,19
20110701|2011-06-09 20:00,10,101.85,102.06,101.85,102.03,18
20110701|2011-06-09 20:30,10,102.01,102.12,101.99,102.08,27
20110701|2011-06-09 21:00,10,102.1,102.11,102.05,102.07,8
20110701|2011-06-09 21:30,10,102.04,102.09,102.04,102.09,7
20110701|2011-06-09 22:00,10,102.09,102.12,102.07,102.12,11
20110701|2011-06-09 22:30,10,102.1,102.13,101.87,101.87,50
20110701|2011-06-09 23:00,10,101.88,101.88,101.81,101.81,8
20110701|2011-06-09 23:30,10,101.79,101.81,101.73,101.73,20
20110701|2011-06-10 00:00,10,101.73,101.74,101.68,101.74,10
20110701|2011-06-10 00:30,10,101.72,101.72,101.58,101.6,10
20110701|2011-06-10 01:00,10,101.63,101.65,101.54,101.59,121
20110701|2011-06-10 01:30,10,101.65,101.71,101.58,101.65,55
20110701|2011-06-10 02:00,10,101.68,101.72,101.38,101.41,189
20110701|2011-06-10 02:30,10,101.4,101.45,101.3,101.35,269
20110701|2011-06-10 03:00,10,101.31,101.46,101.28,101.45,227
20110701|2011-06-10 03:30,10,101.46,101.64,101.44,101.58,250
20110701|2011-06-10 04:00,10,101.59,101.72,101.42,101.5,376
20110701|2011-06-10 04:30,10,101.46,101.46,101.27,101.36,374
20110701|2011-06-10 05:00,10,101.36,101.36,101.05,101.17,634
20110701|2011-06-10 05:30,10,101.2,101.21,100.84,100.87,448
20110701|2011-06-10 06:00,10,100.87,101,100.8,100.97,442
20110701|2011-06-10 06:30,10,100.95,101.02,100.82,100.96,256
20110701|2011-06-10 07:00,10,100.96,101,100.58,100.62,668
20110701|2011-06-10 07:30,10,100.62,100.88,100.56,100.62,987
20110701|2011-06-10 08:00,10,100.61,100.72,100.13,100.31,2519
20110701|2011-06-10 08:30,10,100.32,100.38,98.96,99.26,5356
20110701|2011-06-10 09:00,10,99.28,99.41,98.77,99.29,4011
20110701|2011-06-10 09:30,10,99.28,99.59,99.12,99.22,2635
20110701|2011-06-10 10:00,10,99.21,99.53,99.05,99.33,1185
20110701|2011-06-10 10:30,10,99.34,99.57,99.25,99.38,959
20110701|2011-06-10 11:00,10,99.41,99.53,99.14,99.35,1050
20110701|2011-06-10 11:30,10,99.36,99.47,99.28,99.35,349
20110701|2011-06-10 12:00,10,99.33,99.42,99.07,99.16,895
20110701|2011-06-10 12:30,10,99.19,99.19,98.6,98.9,2819
20110701|2011-06-10 13:00,10,98.94,99.47,98.93,99.29,3016
20110701|2011-06-10 13:30,10,99.3,99.4,99.23,99.38,512
20110701|2011-06-10 14:00,10,99.41,99.41,99.28,99.32,173
20110701|2011-06-10 14:30,10,99.36,99.37,98.94,98.94,340
20110701|2011-06-10 15:00,10,99.03,99.12,98.95,99.07,162
20110701|2011-06-10 15:30,10,99.11,99.11,98.84,98.86,51
20110701|2011-06-10 16:00,10,98.85,98.94,98.85,98.88,7
20110701|2011-06-10 16:30,10,98.94,99.24,98.94,99.18,17
20110701|2011-06-12 17:00,12,98.85,98.85,98.79,98.81,4
20110701|2011-06-12 17:30,12,98.79,98.92,98.7,98.86,8
20110701|2011-06-12 18:00,12,98.79,98.82,98.79,98.81,4
20110701|2011-06-12 18:30,12,98.8,98.92,98.8,98.92,10
20110701|2011-06-12 19:00,13,98.92,99.16,98.92,99.16,32
20110701|2011-06-12 19:30,13,99.21,99.29,99.1,99.29,53
20110701|2011-06-12 20:00,13,99.26,99.26,99.14,99.19,43
20110701|2011-06-12 20:30,13,99.18,99.31,99.17,99.28,58
20110701|2011-06-12 21:00,13,99.27,99.29,99.21,99.21,12
20110701|2011-06-12 21:30,13,99.21,99.21,98.96,98.98,103
20110701|2011-06-12 22:00,13,99.02,99.05,98.95,98.97,25
20110701|2011-06-12 22:30,13,99,99,98.76,98.9,32
20110701|2011-06-12 23:00,13,98.86,98.89,98.85,98.85,6
20110701|2011-06-12 23:30,13,98.78,98.82,98.71,98.74,16
20110701|2011-06-13 00:00,13,98.72,98.77,98.72,98.77,9
20110701|2011-06-13 00:30,13,98.73,98.8,98.65,98.8,52
20110701|2011-06-13 01:00,13,98.84,98.86,98.75,98.75,31
20110701|2011-06-13 01:30,13,98.78,99.03,98.78,98.97,86
20110701|2011-06-13 02:00,13,98.94,99.09,98.8,99.03,142
20110701|2011-06-13 02:30,13,99.05,99.21,98.97,98.97,271
20110701|2011-06-13 03:00,13,99.01,99.11,98.81,98.88,151
20110701|2011-06-13 03:30,13,98.9,98.95,98.51,98.54,394
20110701|2011-06-13 04:00,13,98.56,98.68,98.2,98.21,696
20110701|2011-06-13 04:30,13,98.24,98.5,98.18,98.2,515
20110701|2011-06-13 05:00,13,98.22,98.25,97.98,98.19,436
20110701|2011-06-13 05:30,13,98.15,98.15,97.8,97.97,527
20110701|2011-06-13 06:00,13,97.99,98.27,97.98,98.16,446
20110701|2011-06-13 06:30,13,98.17,98.29,98.08,98.29,261
20110701|2011-06-13 07:00,13,98.28,98.63,98.12,98.46,871
20110701|2011-06-13 07:30,13,98.5,98.81,98.29,98.65,1219
20110701|2011-06-13 08:00,13,98.63,99.05,98.02,98.12,2692
20110701|2011-06-13 08:30,13,98.1,98.94,98.04,98.62,2348
20110701|2011-06-13 09:00,13,98.68,98.86,98.38,98.76,3785
20110701|2011-06-13 09:30,13,98.75,98.75,98.36,98.5,1349
20110701|2011-06-13 10:00,13,98.44,98.98,98.13,98.64,1747
20110701|2011-06-13 10:30,13,98.64,98.7,98.25,98.41,957
20110701|2011-06-13 11:00,13,98.43,98.55,97.44,97.51,2468
20110701|2011-06-13 11:30,13,97.51,97.73,96.84,97.03,3533
20110701|2011-06-13 12:00,13,97,97.05,96.15,96.93,4287
20110701|2011-06-13 12:30,13,96.94,97.04,96.53,96.93,1373
20110701|2011-06-13 13:00,13,96.92,97.46,96.84,97.22,3123
20110701|2011-06-13 13:30,13,97.21,97.36,96.97,97.19,742
20110701|2011-06-13 14:00,13,97.21,97.28,97.02,97.18,214
20110701|2011-06-13 14:30,13,97.12,97.13,96.97,96.99,305
20110701|2011-06-13 15:00,13,97,97.04,96.87,96.87,76
20110701|2011-06-13 15:30,13,96.91,96.97,96.88,96.96,64
20110701|2011-06-13 16:00,13,97.02,97.02,96.85,96.85,14
20110701|2011-06-13 16:30,13,96.95,97.09,96.95,97.09,2
20110701|2011-06-13 19:00,14,96.79,96.89,96.77,96.83,31
20110701|2011-06-13 19:30,14,96.85,96.85,96.61,96.65,19
20110701|2011-06-13 20:00,14,96.65,96.65,96.57,96.65,30
20110701|2011-06-13 20:30,14,96.62,96.81,96.61,96.81,26
20110701|2011-06-13 21:00,14,96.86,97.18,96.86,97.06,93
20110701|2011-06-13 21:30,14,97.19,97.19,97.19,97.19,2
20110701|2011-06-13 22:00,14,97.21,97.25,97.06,97.11,13
20110701|2011-06-13 22:30,14,97.25,97.26,97.18,97.2,19
20110701|2011-06-13 23:00,14,97.21,97.21,97.15,97.19,5
20110701|2011-06-13 23:30,14,97.24,97.24,97.1,97.17,7
20110701|2011-06-14 00:00,14,97.18,97.19,97.17,97.18,28
20110701|2011-06-14 00:30,14,97.24,97.44,97.24,97.43,74
20110701|2011-06-14 01:00,14,97.41,97.6,97.4,97.5,82
20110701|2011-06-14 01:30,14,97.43,97.43,97.18,97.35,106
20110701|2011-06-14 02:00,14,97.39,97.78,97.39,97.63,409
20110701|2011-06-14 02:30,14,97.63,97.66,97.35,97.41,301
20110701|2011-06-14 03:00,14,97.51,97.73,97.49,97.55,288
20110701|2011-06-14 03:30,14,97.63,97.66,97.46,97.65,278
20110701|2011-06-14 04:00,14,97.66,97.78,97.46,97.48,436
20110701|2011-06-14 04:30,14,97.5,97.59,97.44,97.52,147
20110701|2011-06-14 05:00,14,97.52,97.54,97.21,97.22,173
20110701|2011-06-14 05:30,14,97.21,97.22,96.61,96.65,528
20110701|2011-06-14 06:00,14,96.64,96.85,96.5,96.85,466
20110701|2011-06-14 06:30,14,96.85,96.96,96.66,96.92,228
20110701|2011-06-14 07:00,14,96.93,97.29,96.93,97.22,731
20110701|2011-06-14 07:30,14,97.19,97.69,97.19,97.63,1877
20110701|2011-06-14 08:00,14,97.62,97.82,97.13,97.3,1388
20110701|2011-06-14 08:30,14,97.3,98.07,97.29,97.95,2392
20110701|2011-06-14 09:00,14,97.97,98.3,97.71,98.08,1976
20110701|2011-06-14 09:30,14,98.13,98.25,97.82,98.23,1775
20110701|2011-06-14 10:00,14,98.19,98.19,97.83,98.03,1907
20110701|2011-06-14 10:30,14,97.99,98.75,97.92,98.6,2886
20110701|2011-06-14 11:00,14,98.63,99.09,98.55,98.86,2802
20110701|2011-06-14 11:30,14,98.84,98.92,98.61,98.86,1913
20110701|2011-06-14 12:00,14,98.86,99.24,98.68,98.88,2106
20110701|2011-06-14 12:30,14,98.89,99.09,98.71,98.78,1497
20110701|2011-06-14 13:00,14,98.8,99.43,98.53,99.37,4209
20110701|2011-06-14 13:30,14,99.36,99.36,99.15,99.21,887
20110701|2011-06-14 14:00,14,99.2,99.31,99.12,99.21,408
20110701|2011-06-14 14:30,14,99.23,99.26,99.14,99.15,317
20110701|2011-06-14 15:00,14,99.25,99.34,99.2,99.25,50
20110701|2011-06-14 15:30,14,99.36,99.54,99.36,99.46,199
20110701|2011-06-14 16:00,14,99.41,99.62,99.41,99.62,57
20110701|2011-06-14 16:30,14,99.57,99.57,99.53,99.57,4
20110701|2011-06-14 19:00,15,99.49,99.56,99.44,99.46,37
20110701|2011-06-14 19:30,15,99.46,99.48,99.28,99.28,43
20110701|2011-06-14 20:00,15,99.29,99.37,99.24,99.26,44
20110701|2011-06-14 20:30,15,99.31,99.33,99.06,99.2,80
20110701|2011-06-14 21:00,15,99.19,99.21,99.04,99.06,54
20110701|2011-06-14 21:30,15,99.08,99.29,99.08,99.19,55
20110701|2011-06-14 22:00,15,99.2,99.3,99.16,99.18,43
20110701|2011-06-14 22:30,15,99.12,99.13,99.03,99.07,38
20110701|2011-06-14 23:00,15,99.1,99.12,99.1,99.1,11
20110701|2011-06-14 23:30,15,99.03,99.03,98.86,98.91,37
20110701|2011-06-15 00:00,15,98.9,99.06,98.87,99.06,24
20110701|2011-06-15 00:30,15,99,99,98.9,98.97,20
20110701|2011-06-15 01:00,15,98.92,98.96,98.73,98.79,99
20110701|2011-06-15 01:30,15,98.77,98.77,98.61,98.71,48
20110701|2011-06-15 02:00,15,98.74,98.74,98.52,98.69,127
20110701|2011-06-15 02:30,15,98.68,98.94,98.66,98.86,108
20110701|2011-06-15 03:00,15,98.88,98.95,98.69,98.87,128
20110701|2011-06-15 03:30,15,98.82,98.85,98.57,98.57,196
20110701|2011-06-15 04:00,15,98.59,98.62,98.23,98.26,441
20110701|2011-06-15 04:30,15,98.27,98.57,98.2,98.51,184
20110701|2011-06-15 05:00,15,98.49,98.71,98.47,98.71,127
20110701|2011-06-15 05:30,15,98.73,99.03,98.67,98.78,292
20110701|2011-06-15 06:00,15,98.87,99.11,98.87,99.02,328
20110701|2011-06-15 06:30,15,99.02,99.09,98.77,98.77,218
20110701|2011-06-15 07:00,15,98.83,98.98,98.55,98.55,518
20110701|2011-06-15 07:30,15,98.52,98.64,98.11,98.25,1304
20110701|2011-06-15 08:00,15,98.29,98.89,98.17,98.82,1213
20110701|2011-06-15 08:30,15,98.8,99.29,98.63,99.06,1184
20110701|2011-06-15 09:00,15,99.03,99.13,98.8,98.86,871
20110701|2011-06-15 09:30,15,98.93,99.94,98.77,99.69,3467
20110701|2011-06-15 10:00,15,99.69,99.95,99.37,99.4,2248
20110701|2011-06-15 10:30,15,99.42,99.46,98.23,98.4,4070
20110701|2011-06-15 11:00,15,98.37,98.61,97.05,97.32,5386
20110701|2011-06-15 11:30,15,97.3,97.41,96.75,96.92,3145
20110701|2011-06-15 12:00,15,96.91,97.13,95.73,95.9,4579
20110701|2011-06-15 12:30,15,95.85,95.93,94.02,95.13,8337
20110701|2011-06-15 13:00,15,95.15,95.69,94.7,94.82,4392
20110701|2011-06-15 13:30,15,94.83,95.49,94.83,95.03,1337
20110701|2011-06-15 14:00,15,95.02,95.35,94.82,95.34,511
20110701|2011-06-15 14:30,15,95.31,95.37,95.15,95.28,264
20110701|2011-06-15 15:00,15,95.27,95.3,95.16,95.2,99
20110701|2011-06-15 15:30,15,95.28,95.39,95.28,95.33,47
20110701|2011-06-15 16:00,15,95.34,95.39,95.2,95.26,35
20110701|2011-06-15 16:30,15,95.25,95.35,95.25,95.35,7
20110701|2011-06-15 19:00,16,95.17,95.32,95.15,95.32,30
20110701|2011-06-15 19:30,16,95.3,95.44,95.29,95.37,20
20110701|2011-06-15 20:00,16,95.35,95.35,95.3,95.32,26
20110701|2011-06-15 20:30,16,95.27,95.27,95.21,95.23,59
20110701|2011-06-15 21:00,16,95.32,95.44,95.32,95.44,11
20110701|2011-06-15 21:30,16,95.49,95.54,95.49,95.5,22
20110701|2011-06-15 22:00,16,95.5,95.52,95.46,95.46,9
20110701|2011-06-15 22:30,16,95.5,95.51,95.46,95.51,8
20110701|2011-06-15 23:00,16,95.48,95.51,95.45,95.48,8
20110701|2011-06-15 23:30,16,95.44,95.44,95.17,95.22,10
20110701|2011-06-16 00:00,16,95.19,95.35,95.18,95.22,49
20110701|2011-06-16 00:30,16,95.11,95.12,94.87,95,21
20110701|2011-06-16 01:00,16,95.05,95.21,95,95.05,49
20110701|2011-06-16 01:30,16,95.05,95.25,95.04,95.23,30
20110701|2011-06-16 02:00,16,95.16,95.37,94.8,95.22,263
20110701|2011-06-16 02:30,16,95.24,95.52,95.06,95.48,150
20110701|2011-06-16 03:00,16,95.37,95.73,95.37,95.67,334
20110701|2011-06-16 03:30,16,95.66,95.73,95.32,95.32,578
20110701|2011-06-16 04:00,16,95.35,95.4,94.91,94.99,361
20110701|2011-06-16 04:30,16,94.93,95.02,94.43,94.86,953
20110701|2011-06-16 05:00,16,94.85,95.02,94.5,94.84,420
20110701|2011-06-16 05:30,16,94.84,95.5,94.84,95.3,322
20110701|2011-06-16 06:00,16,95.35,95.42,94.9,95.05,196
20110701|2011-06-16 06:30,16,95.03,95.08,94.77,94.79,317
20110701|2011-06-16 07:00,16,94.8,94.84,94.36,94.51,1104
20110701|2011-06-16 07:30,16,94.53,95.08,94.28,94.82,1497
20110701|2011-06-16 08:00,16,94.84,95.43,94.45,95.13,2237
20110701|2011-06-16 08:30,16,95.11,95.43,94.84,94.95,2577
20110701|2011-06-16 09:00,16,94.85,95.21,94.51,94.64,4365
20110701|2011-06-16 09:30,16,94.68,95.09,94.47,94.59,2857
20110701|2011-06-16 10:00,16,94.61,95.07,94.38,94.95,2223
20110701|2011-06-16 10:30,16,94.96,95.09,94.6,94.87,1334
20110701|2011-06-16 11:00,16,94.87,95.25,94.71,95.15,1226
20110701|2011-06-16 11:30,16,95.13,95.24,94.8,94.81,872
20110701|2011-06-16 12:00,16,94.82,95.17,94.75,94.9,671
20110701|2011-06-16 12:30,16,94.93,95.01,94.75,94.75,1247
20110701|2011-06-16 13:00,16,94.75,95.05,94.62,94.95,2665
20110701|2011-06-16 13:30,16,94.96,94.98,94.54,94.74,1104
20110701|2011-06-16 14:00,16,94.73,94.78,94.65,94.71,768
20110701|2011-06-16 14:30,16,94.69,94.98,94.68,94.98,466
20110701|2011-06-16 15:00,16,94.98,95,94.9,94.9,30
20110701|2011-06-16 15:30,16,94.87,95.14,94.82,95.14,107
20110701|2011-06-16 16:00,16,95.15,95.15,95.11,95.12,7
20110701|2011-06-16 19:00,17,95.19,95.19,95.05,95.05,21
20110701|2011-06-16 19:30,17,95.09,95.16,95.08,95.16,6
20110701|2011-06-16 20:00,17,95.19,95.34,95.18,95.34,87
20110701|2011-06-16 21:00,17,95.21,95.21,95.15,95.18,11
20110701|2011-06-16 21:30,17,94.91,94.91,94.77,94.86,9
20110701|2011-06-16 22:00,17,94.76,94.84,94.75,94.84,4
20110701|2011-06-16 22:30,17,94.86,94.96,94.86,94.92,218
20110701|2011-06-16 23:00,17,94.92,94.94,94.57,94.57,55
20110701|2011-06-16 23:30,17,94.57,94.57,94.23,94.41,41
20110701|2011-06-17 00:00,17,94.31,94.39,94.26,94.26,9
20110701|2011-06-17 00:30,17,94.25,94.41,94.21,94.35,19
20110701|2011-06-17 01:00,17,94.37,94.49,94.32,94.35,25
20110701|2011-06-17 01:30,17,94.34,94.59,94.32,94.59,35
20110701|2011-06-17 02:00,17,94.63,94.63,94.08,94.17,152
20110701|2011-06-17 02:30,17,94.18,94.18,92.32,93.04,866
20110701|2011-06-17 03:00,17,92.92,92.92,92.13,92.4,542
20110701|2011-06-17 03:30,17,92.43,92.85,92.36,92.75,264
20110701|2011-06-17 04:00,17,92.57,93.5,92.5,93.5,172
20110701|2011-06-17 04:30,17,93.5,93.63,92.9,93.08,201
20110701|2011-06-17 05:00,17,93.01,93.63,92.85,93.63,237
20110701|2011-06-17 05:30,17,93.55,93.93,93.38,93.85,207
20110701|2011-06-17 06:00,17,93.82,93.96,93.57,93.73,187
20110701|2011-06-17 06:30,17,93.74,94.14,93.36,94.1,296
20110701|2011-06-17 07:00,17,94.06,94.18,93.61,93.76,315
20110701|2011-06-17 07:30,17,93.77,94.11,93.68,94.07,409
20110701|2011-06-17 08:00,17,94.06,94.07,93.11,93.23,1045
20110701|2011-06-17 08:30,17,93.25,93.73,93.11,93.71,1033
20110701|2011-06-17 09:00,17,93.75,93.97,93.36,93.58,688
20110701|2011-06-17 09:30,17,93.56,93.73,93.42,93.47,387
20110701|2011-06-17 10:00,17,93.43,93.74,93.18,93.58,771
20110701|2011-06-17 10:30,17,93.62,93.68,93.12,93.27,546
20110701|2011-06-17 11:00,17,93.28,93.31,92.53,92.69,1005
20110701|2011-06-17 11:30,17,92.71,92.84,92.56,92.6,530
20110701|2011-06-17 12:00,17,92.59,92.69,91.87,92.1,1415
20110701|2011-06-17 12:30,17,92.1,92.46,92.07,92.35,645
20110701|2011-06-17 13:00,17,92.31,93.06,92.3,93.02,1702
20110701|2011-06-17 13:30,17,93,93.17,92.93,93.17,326
20110701|2011-06-17 14:00,17,93.18,93.25,92.91,92.99,283
20110701|2011-06-17 14:30,17,92.99,93.08,92.92,92.93,78
20110701|2011-06-17 15:00,17,93.05,93.08,93.02,93.02,36
20110701|2011-06-17 15:30,17,93.01,93.04,93.01,93.02,6
20110701|2011-06-19 17:00,19,92.98,92.98,92.98,92.98,2
20110701|2011-06-19 18:30,19,92.68,92.68,92.65,92.66,17
20110701|2011-06-19 19:00,20,92.67,92.81,92.67,92.77,11
20110701|2011-06-19 19:30,20,92.82,92.82,92.82,92.82,1
20110701|2011-06-19 20:00,20,92.73,92.73,92.69,92.71,3
20110701|2011-06-19 21:00,20,92.59,92.59,92.42,92.42,5
20110701|2011-06-19 21:30,20,92.36,92.4,92.34,92.36,31
20110701|2011-06-19 22:00,20,92.35,92.35,92.22,92.22,22
20110701|2011-06-19 22:30,20,92.2,92.2,91.93,92.01,60
20110701|2011-06-19 23:00,20,92.04,92.09,91.97,91.97,6
20110701|2011-06-19 23:30,20,91.94,91.94,91.44,91.49,44
20110701|2011-06-20 00:00,20,91.45,91.71,91.45,91.62,16
20110701|2011-06-20 00:30,20,91.74,91.76,91.64,91.65,5
20110701|2011-06-20 01:00,20,91.62,91.73,91.62,91.73,16
20110701|2011-06-20 01:30,20,91.71,91.71,91.13,91.21,92
20110701|2011-06-20 02:00,20,91.26,91.47,91.2,91.35,60
20110701|2011-06-20 02:30,20,91.36,91.62,91.33,91.62,122
20110701|2011-06-20 03:00,20,91.61,91.78,91.53,91.6,181
20110701|2011-06-20 03:30,20,91.58,91.75,91.53,91.6,97
20110701|2011-06-20 04:00,20,91.61,91.93,91.49,91.83,100
20110701|2011-06-20 04:30,20,91.84,91.88,91.68,91.77,55
20110701|2011-06-20 05:00,20,91.76,92.04,91.73,91.97,54
20110701|2011-06-20 05:30,20,91.77,91.83,91.73,91.79,34
20110701|2011-06-20 06:00,20,91.81,91.81,91.75,91.79,30
20110701|2011-06-20 06:30,20,91.71,91.76,91.37,91.76,45
20110701|2011-06-20 07:00,20,91.71,92.03,91.71,92.03,71
20110701|2011-06-20 07:30,20,92.12,92.16,91.9,91.99,148
20110701|2011-06-20 08:00,20,91.98,92.98,91.97,92.6,302
20110701|2011-06-20 08:30,20,92.58,93.09,92.56,92.79,340
20110701|2011-06-20 09:00,20,92.97,93,92.35,92.78,286
20110701|2011-06-20 09:30,20,92.75,92.91,92.56,92.56,99
20110701|2011-06-20 10:00,20,92.57,92.72,92.34,92.71,150
20110701|2011-06-20 10:30,20,92.72,92.98,92.58,92.98,153
20110701|2011-06-20 11:00,20,92.99,93.14,92.69,92.8,236
20110701|2011-06-20 11:30,20,92.82,92.83,92.19,92.33,128
20110701|2011-06-20 12:00,20,92.34,92.9,92.33,92.65,134
20110701|2011-06-20 12:30,20,92.81,92.95,92.67,92.93,78
20110701|2011-06-20 13:00,20,93,93.46,92.9,93.25,511
20110801|2008-05-05 15:00,5,110.15,110.15,110.15,110.15,0
20110801|2008-05-06 15:00,6,111.82,111.82,111.82,111.82,0
20110801|2008-05-07 15:00,7,114.2,114.2,114.2,114.2,0
20110801|2008-05-08 15:00,8,115.76,115.76,115.76,115.76,0
20110801|2008-05-09 15:00,9,118.99,118.99,118.99,118.99,0
20110801|2008-05-12 15:30,12,117.81,117.81,117.81,117.81,0
20110801|2008-05-13 15:00,13,118.53,118.53,118.53,118.53,0
20110801|2008-05-14 15:00,14,119.14,119.14,119.14,119.14,0
20110801|2008-05-15 15:00,15,119.36,119.36,119.36,119.36,0
20110801|2008-05-16 15:00,16,123.79,123.79,123.79,123.79,0
20110801|2008-05-20 15:30,20,131.66,131.66,131.66,131.66,0
20110801|2008-05-21 15:30,21,135.31,135.31,135.31,135.31,0
20110801|2008-05-22 15:30,22,130.31,130.31,130.31,130.31,0
20110801|2008-05-23 15:00,23,129.28,129.28,129.28,129.28,0
20110801|2008-05-26 12:30,26,129.95,129.95,129.95,129.95,0
20110801|2008-05-27 15:00,27,127.29,127.29,127.29,127.29,0
20110801|2008-05-28 15:00,28,127.05,127.05,127.05,127.05,0
20110801|2008-05-29 15:00,29,124.5,124.5,124.5,124.5,0
20110801|2008-05-30 15:00,30,123.79,123.79,123.79,123.79,0
20110801|2008-06-03 15:30,3,123.28,123.28,123.28,123.28,0
20110801|2008-06-04 15:00,4,121.52,121.52,121.52,121.52,0
20110801|2008-06-05 15:30,5,125.15,125.15,125.15,125.15,0
20110801|2008-06-06 15:00,6,130.94,130.94,130.94,130.94,0
20110801|2008-06-09 15:30,9,128.4,128.4,128.4,128.4,0
20110801|2008-06-10 15:00,10,128.5,128.5,128.5,128.5,0
20110801|2008-06-11 15:00,11,134.07,134.07,134.07,134.07,0
20110801|2008-06-12 15:00,12,134.98,134.98,134.98,134.98,0
20110801|2008-06-13 15:00,13,134.08,134.08,134.08,134.08,0
20110801|2008-06-16 15:30,16,135.02,135.02,135.02,135.02,0
20110801|2008-06-17 15:00,17,133.76,133.76,133.76,133.76,0
20110801|2008-06-18 15:30,18,134.98,134.98,134.98,134.98,0
20110801|2008-06-19 15:00,19,131.24,131.24,131.24,131.24,0
20110801|2008-06-20 15:00,20,132.56,132.56,132.56,132.56,0
20110801|2008-06-23 15:30,23,133.7,133.7,133.7,133.7,0
20110801|2008-06-24 15:00,24,134.38,134.38,134.38,134.38,0
20110801|2008-06-25 15:00,25,132.58,132.58,132.58,132.58,0
20110801|2008-06-26 15:00,26,136.03,136.03,136.03,136.03,0
20110801|2008-06-27 15:00,27,136.15,136.15,136.15,136.15,0
20110801|2008-06-30 15:00,30,136.57,136.57,136.57,136.57,0
20110801|2008-07-01 15:00,1,137.78,137.78,137.78,137.78,0
20110801|2008-07-02 15:00,2,140.53,140.53,140.53,140.53,0
20110801|2008-07-03 15:00,3,142.24,142.24,142.24,142.24,0
20110801|2008-07-04 12:00,4,141.17,141.17,141.17,141.17,0
20110801|2008-07-08 15:00,8,136.71,136.71,136.71,136.71,0
20110801|2008-07-09 15:00,9,136.53,136.53,136.53,136.53,0
20110801|2008-07-10 15:30,10,139.78,139.78,139.78,139.78,0
20110801|2008-07-11 15:00,11,141.28,141.28,141.28,141.28,0
20110801|2008-07-14 15:00,14,142.53,142.53,142.53,142.53,0
20110801|2008-07-15 15:00,15,137.7,137.7,137.7,137.7,0
20110801|2008-07-16 15:00,16,134.63,134.63,134.63,134.63,0
20110801|2008-07-17 15:00,17,129.8,129.8,129.8,129.8,0
20110801|2008-07-18 15:00,18,129.42,129.42,129.42,129.42,0
20110801|2008-07-21 15:00,21,131.68,131.68,131.68,131.68,0
20110801|2008-07-22 15:00,22,129.42,129.42,129.42,129.42,0
20110801|2008-07-23 15:30,23,126.02,126.02,126.02,126.02,0
20110801|2008-07-24 15:00,24,123.47,123.47,123.47,123.47,0
20110801|2008-07-25 15:00,25,121.41,121.41,121.41,121.41,0
20110801|2008-07-28 15:00,28,122.47,122.47,122.47,122.47,0
20110801|2008-07-29 15:00,29,120.28,120.28,120.28,120.28,0
20110801|2008-07-30 15:00,30,123.41,123.41,123.41,123.41,0
20110801|2008-07-31 15:30,31,120.81,120.81,120.81,120.81,0
20110801|2008-08-01 15:00,1,122.85,122.85,122.85,122.85,0
20110801|2008-08-04 15:00,4,119.49,119.49,119.49,119.49,0
20110801|2008-08-05 15:00,5,116.03,116.03,116.03,116.03,0
20110801|2008-08-06 15:00,6,115.21,115.21,115.21,115.21,0
20110801|2008-08-07 15:00,7,115.39,115.39,115.39,115.39,0
20110801|2008-08-08 15:00,8,112.9,112.9,112.9,112.9,0
20110801|2008-08-11 15:00,11,112.9,112.9,112.9,112.9,0
20110801|2008-08-12 15:00,12,111.2,111.2,111.2,111.2,0
20110801|2008-08-13 15:00,13,113.11,113.11,113.11,113.11,0
20110801|2008-08-14 15:00,14,112.78,112.78,112.78,112.78,0
20110801|2008-08-15 15:00,15,113.37,113.37,113.37,113.37,0
20110801|2008-08-18 15:00,18,111.82,111.82,111.82,111.82,0
20110801|2008-08-19 15:00,19,113.04,113.04,113.04,113.04,0
20110801|2008-08-20 15:00,20,115.23,115.23,115.23,115.23,0
20110801|2008-08-21 15:00,21,122.1,122.1,122.1,122.1,0
20110801|2008-08-22 15:00,22,116.08,116.08,116.08,116.08,0
20110801|2008-08-25 15:00,25,116.98,116.98,116.98,116.98,0
20110801|2008-08-26 15:00,26,117.4,117.4,117.4,117.4,0
20110801|2008-08-27 15:00,27,118.83,118.83,118.83,118.83,0
20110801|2008-08-28 15:00,28,117.43,117.43,117.43,117.43,0
20110801|2008-08-29 15:00,29,117,117,117,117,0
20110801|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110801|2008-09-02 15:00,2,115.16,115.16,115.16,115.16,0
20110801|2008-09-03 15:00,3,114.4,114.4,114.4,114.4,0
20110801|2008-09-04 15:00,4,112.33,112.33,112.33,112.33,0
20110801|2008-09-05 15:00,5,109.66,109.66,109.66,109.66,0
20110801|2008-09-08 15:30,8,109.37,109.37,109.37,109.37,0
20110801|2008-09-09 15:00,9,106.71,106.71,106.71,106.71,0
20110801|2008-09-10 15:30,10,106.08,106.08,106.08,106.08,0
20110801|2008-09-11 15:00,11,104.76,104.76,104.76,104.76,0
20110801|2008-09-12 15:00,12,105.73,105.73,105.73,105.73,0
20110801|2008-09-15 15:00,15,100.58,100.58,100.58,100.58,0
20110801|2008-09-16 15:00,16,94.98,94.98,94.98,94.98,0
20110801|2008-09-17 15:00,17,98.71,98.71,98.71,98.71,0
20110801|2008-09-18 15:00,18,100.05,100.05,100.05,100.05,0
20110801|2008-09-19 15:00,19,104.86,104.86,104.86,104.86,0
20110801|2008-09-22 15:00,22,110.27,110.27,110.27,110.27,0
20110801|2008-09-23 15:00,23,106.89,106.89,106.89,106.89,0
20110801|2008-09-24 15:00,24,106.96,106.96,106.96,106.96,0
20110801|2008-09-25 15:00,25,109.48,109.48,109.48,109.48,0
20110801|2008-09-26 15:00,26,109.32,109.32,109.32,109.32,0
20110801|2008-09-29 15:00,29,101.65,101.65,101.65,101.65,0
20110801|2008-09-30 15:00,30,105.35,105.35,105.35,105.35,0
20110801|2008-10-01 15:00,1,102.74,102.74,102.74,102.74,0
20110801|2008-10-02 15:00,2,98.57,98.57,98.57,98.57,0
20110801|2008-10-03 15:00,3,97.51,97.51,97.51,97.51,0
20110801|2008-10-06 15:00,6,92.34,92.34,92.34,92.34,0
20110801|2008-10-07 15:00,7,94.3,94.3,94.3,94.3,0
20110801|2008-10-09 15:00,9,93.5,93.5,93.5,93.5,0
20110801|2008-10-10 15:00,10,87.29,87.29,87.29,87.29,0
20110801|2008-10-13 15:00,13,89.67,89.67,89.67,89.67,0
20110801|2008-10-14 15:30,14,87.49,87.49,87.49,87.49,0
20110801|2008-10-15 15:00,15,84.6,84.6,84.6,84.6,0
20110801|2008-10-16 15:00,16,81.84,81.84,81.84,81.84,0
20110801|2008-10-17 15:00,17,83.43,83.43,83.43,83.43,0
20110801|2008-10-20 15:00,20,85.66,85.66,85.66,85.66,0
20110801|2008-10-21 15:00,21,85.29,85.29,85.29,85.29,0
20110801|2008-10-22 15:00,22,80.56,80.56,80.56,80.56,0
20110801|2008-10-23 15:00,23,81.3,81.3,81.3,81.3,0
20110801|2008-10-24 15:00,24,78.69,78.69,78.69,78.69,0
20110801|2008-10-27 15:00,27,77.49,77.49,77.49,77.49,0
20110801|2008-10-28 15:00,28,75.97,75.97,75.97,75.97,0
20110801|2008-10-29 15:00,29,81.1,81.1,81.1,81.1,0
20110801|2008-10-30 15:00,30,81.4,81.4,81.4,81.4,0
20110801|2008-10-31 15:00,31,83.74,83.74,83.74,83.74,0
20110801|2010-05-19 10:30,19,78,78,78,78,3
20110801|2010-10-20 08:00,20,84,84,84,84,25
20110801|2010-10-20 11:00,20,85.35,85.35,85.35,85.35,1
20110801|2010-10-21 12:00,21,84.2,84.2,84.2,84.2,1
20110801|2010-10-21 12:30,21,84.06,84.06,84.06,84.06,1
20110801|2010-10-22 13:00,22,85.01,85.01,85.01,85.01,1
20110801|2010-10-25 08:30,25,86.34,86.34,86.34,86.34,1
20110801|2010-10-26 03:30,26,85.29,85.29,85.29,85.29,1
20110801|2010-10-28 07:30,28,85.92,85.92,85.92,85.92,12
20110801|2010-10-28 09:30,28,85.22,85.24,85.22,85.24,25
20110801|2010-10-28 10:00,28,85.29,85.73,85.29,85.73,56
20110801|2010-10-28 15:30,28,85.57,85.62,85.57,85.62,4
20110801|2010-10-29 11:00,29,84.43,84.43,84.43,84.43,2
20110801|2010-10-29 12:30,29,84.71,84.71,84.71,84.71,12
20110801|2010-10-29 15:30,29,84.85,84.93,84.85,84.93,2
20110801|2010-11-01 03:00,1,85.19,85.19,85.19,85.19,13
20110801|2010-11-01 04:30,1,85.42,85.42,85.34,85.34,9
20110801|2010-11-01 09:30,1,86.65,86.66,86.65,86.66,2
20110801|2010-11-01 11:30,1,86.43,86.43,86.42,86.42,25
20110801|2010-11-01 13:00,1,86.3,86.3,86.3,86.3,1
20110801|2010-11-01 15:00,1,86.11,86.11,86.11,86.11,1
20110801|2010-11-01 15:30,1,86.08,86.08,86.08,86.08,1
20110801|2010-11-02 08:00,2,87.15,87.22,87.15,87.22,50
20110801|2010-11-02 11:30,2,87.3,87.3,87.3,87.3,1
20110801|2010-11-02 12:00,2,87.3,87.3,87.28,87.28,26
20110801|2010-11-02 13:00,2,86.9,86.9,86.9,86.9,1
20110801|2010-11-03 08:00,3,87.43,87.51,87.43,87.51,14
20110801|2010-11-03 09:00,3,87.56,87.71,87.56,87.71,21
20110801|2010-11-04 04:00,4,88.95,88.95,88.93,88.95,7
20110801|2010-11-04 09:00,4,88.85,88.85,88.85,88.85,1
20110801|2010-11-04 09:30,4,89.3,89.3,89.3,89.3,1
20110801|2010-11-05 12:30,5,89.25,89.38,89.25,89.38,52
20110801|2010-11-08 04:30,8,89.46,89.46,89.46,89.46,6
20110801|2010-11-08 08:30,8,89.63,89.63,89.2,89.2,9
20110801|2010-11-08 10:00,8,89.29,89.29,89.29,89.29,1
20110801|2010-11-08 12:00,8,90.04,90.04,90.04,90.04,2
20110801|2010-11-08 13:00,8,90.04,90.13,90.04,90.13,4
20110801|2010-11-09 07:30,9,90.23,90.29,90.23,90.29,3
20110801|2010-11-09 09:30,9,90.2,90.2,90.2,90.2,25
20110801|2010-11-09 14:30,9,89.01,89.01,89.01,89.01,1
20110801|2010-11-10 08:00,10,90.13,90.13,90.13,90.13,1
20110801|2010-11-10 14:00,10,90.2,90.2,90.2,90.2,1
20110801|2010-11-11 07:00,11,90.42,90.42,90.42,90.42,1
20110801|2010-11-12 06:00,12,88.93,88.93,88.93,88.93,2
20110801|2010-11-12 07:00,12,88.65,88.65,88.65,88.65,1
20110801|2010-11-15 06:30,15,88.26,88.26,88.26,88.26,1
20110801|2010-11-15 12:30,15,87.71,87.71,87.71,87.71,2
20110801|2010-11-15 13:30,15,87.44,87.44,87.44,87.44,6
20110801|2010-11-16 07:30,16,86.35,86.35,86.35,86.35,1
20110801|2010-11-16 13:00,16,85.65,85.65,85.64,85.64,8
20110801|2010-11-16 13:30,16,85.46,85.46,85.46,85.46,1
20110801|2010-11-17 03:00,17,85.06,85.06,85.06,85.06,1
20110801|2010-11-17 03:30,17,85.11,85.11,85.11,85.11,2
20110801|2010-11-17 06:00,17,84.8,84.8,84.8,84.8,2
20110801|2010-11-17 07:00,17,85.4,85.4,85.4,85.4,7
20110801|2010-11-17 07:30,17,85.1,85.1,85.1,85.1,1
20110801|2010-11-17 10:30,17,84.85,84.85,84.85,84.85,73
20110801|2010-11-17 11:00,17,84.4,84.4,84.4,84.4,81
20110801|2010-11-17 12:00,17,84.16,84.2,84.16,84.2,198
20110801|2010-11-17 12:30,17,84.31,84.31,84.19,84.2,329
20110801|2010-11-17 13:00,17,84.16,84.16,84.16,84.16,190
20110801|2010-11-17 13:30,17,83.96,83.96,83.96,83.96,1
20110801|2010-11-17 15:30,17,83.92,83.92,83.91,83.91,2
20110801|2010-11-18 11:00,18,85.55,85.65,85.55,85.65,216
20110801|2010-11-19 03:00,19,85.74,85.74,85.74,85.74,1
20110801|2010-11-19 04:30,19,85.62,85.62,85.13,85.61,9
20110801|2010-11-19 06:00,19,85.23,85.23,84.93,84.93,14
20110801|2010-11-19 06:30,19,84.75,84.75,84.75,84.75,1
20110801|2010-11-19 08:30,19,84.04,84.04,84.04,84.04,2
20110801|2010-11-19 09:30,19,84.74,84.74,84.73,84.73,19
20110801|2010-11-19 10:30,19,84.22,84.22,83.99,83.99,6
20110801|2010-11-19 15:00,19,84.34,84.34,84.34,84.34,1
20110801|2010-11-22 11:00,22,83.56,83.56,83.56,83.56,2
20110801|2010-11-22 12:30,22,84.04,84.04,84.04,84.04,8
20110801|2010-11-22 13:00,22,84.04,84.26,84.04,84.26,11
20110801|2010-11-22 14:30,22,84,84,84,84,1
20110801|2010-11-23 07:00,23,83.02,83.02,83.02,83.02,1
20110801|2010-11-23 07:30,23,83,83,83,83,3
20110801|2010-11-23 10:00,23,83.53,83.53,83.52,83.52,24
20110801|2010-11-23 10:30,23,83.46,83.5,83.46,83.49,4
20110801|2010-11-23 11:30,23,84.27,84.27,84.27,84.27,4
20110801|2010-11-23 12:00,23,84.36,84.36,84.36,84.36,3
20110801|2010-11-23 13:00,23,83.89,83.89,83.61,83.62,25
20110801|2010-11-23 13:30,23,83.86,83.86,83.86,83.86,1
20110801|2010-11-24 07:00,24,84.29,84.29,84.29,84.29,1
20110801|2010-11-24 09:30,24,85.36,85.36,85.36,85.36,1
20110801|2010-11-24 10:00,24,85.49,85.49,85.49,85.49,1
20110801|2010-11-24 11:00,24,86.16,86.16,86.16,86.16,1
20110801|2010-11-25 10:00,25,86.9,86.9,86.9,86.9,1
20110801|2010-11-26 02:30,26,86.21,86.21,86.21,86.21,1
20110801|2010-11-26 11:00,26,86.01,86.02,86.01,86.02,3
20110801|2010-11-29 03:00,29,86.92,86.92,86.92,86.92,1
20110801|2010-11-29 03:30,29,86.99,86.99,86.99,86.99,7
20110801|2010-11-29 07:00,29,86.72,86.72,86.72,86.72,1
20110801|2010-11-29 07:30,29,86.68,86.68,86.68,86.68,1
20110801|2010-11-29 08:30,29,86.35,86.44,86.35,86.44,2
20110801|2010-11-29 10:30,29,87.05,87.05,87.05,87.05,1
20110801|2010-11-29 12:00,29,87.38,87.38,87.38,87.38,1
20110801|2010-11-30 08:00,30,87.1,87.1,87.1,87.1,1
20110801|2010-11-30 10:30,30,87.17,87.17,87.17,87.17,1
20110801|2010-11-30 13:00,30,86.53,86.77,86.53,86.77,11
20110801|2010-11-30 15:00,30,85.98,85.98,85.98,85.98,1
20110801|2010-12-01 05:00,1,87.56,87.56,87.56,87.56,5
20110801|2010-12-01 06:00,1,87.4,87.4,87.4,87.4,1
20110801|2010-12-01 09:00,1,87.79,87.79,87.79,87.79,1
20110801|2010-12-01 09:30,1,87.54,87.64,87.54,87.64,3
20110801|2010-12-01 10:00,1,87.53,87.55,87.53,87.55,2
20110801|2010-12-01 10:30,1,87.8,87.8,87.8,87.8,10
20110801|2010-12-01 12:30,1,88.48,88.48,88.48,88.48,1
20110801|2010-12-02 06:00,2,88.47,88.47,88.47,88.47,5
20110801|2010-12-02 07:30,2,88.41,88.41,88.41,88.41,1
20110801|2010-12-02 09:00,2,88.93,88.93,88.93,88.93,1
20110801|2010-12-02 10:00,2,88.74,88.74,88.74,88.74,4
20110801|2010-12-02 11:00,2,89.01,89.01,89.01,89.01,1
20110801|2010-12-02 11:30,2,89.08,89.08,89.08,89.08,1
20110801|2010-12-02 12:00,2,88.94,88.94,88.94,88.94,1
20110801|2010-12-02 12:30,2,89.3,89.3,89.27,89.28,4
20110801|2010-12-02 13:00,2,89.41,89.41,89.4,89.4,29
20110801|2010-12-03 04:30,3,89.54,89.54,89.54,89.54,1
20110801|2010-12-03 05:00,3,89.62,89.62,89.62,89.62,1
20110801|2010-12-03 05:30,3,89.62,89.63,89.62,89.63,19
20110801|2010-12-03 06:30,3,89.54,89.55,89.54,89.55,5
20110801|2010-12-03 07:30,3,88.8,89.06,88.58,88.58,52
20110801|2010-12-03 08:00,3,89.11,89.11,89.11,89.11,1
20110801|2010-12-03 09:30,3,89.57,89.57,89.57,89.57,1
20110801|2010-12-06 01:30,6,90.6,90.6,90.58,90.58,2
20110801|2010-12-06 03:00,6,90.29,90.29,90.29,90.29,5
20110801|2010-12-06 09:30,6,89.69,89.7,89.6,89.6,27
20110801|2010-12-06 11:00,6,89.55,89.55,89.55,89.55,1
20110801|2010-12-06 11:30,6,89.76,89.76,89.76,89.76,1
20110801|2010-12-06 13:00,6,89.97,89.97,89.97,89.97,1
20110801|2010-12-07 03:30,7,90.54,90.54,90.54,90.54,1
20110801|2010-12-07 04:00,7,90.76,90.76,90.75,90.75,2
20110801|2010-12-07 07:30,7,91.8,91.8,91.8,91.8,2
20110801|2010-12-07 08:00,7,91.42,91.45,91.4,91.44,133
20110801|2010-12-07 08:30,7,91.52,91.52,91.15,91.15,322
20110801|2010-12-07 10:00,7,90.48,90.48,90.38,90.39,5
20110801|2010-12-07 11:00,7,90.04,90.04,90.01,90.01,7
20110801|2010-12-07 11:30,7,90.23,90.23,89.9,89.9,3
20110801|2010-12-08 07:30,8,90.17,90.17,90.17,90.17,3
20110801|2010-12-08 09:00,8,90.38,90.38,89.94,89.94,5
20110801|2010-12-08 09:30,8,89.2,89.22,89.2,89.22,5
20110801|2010-12-08 10:30,8,89.6,89.6,89.6,89.6,1
20110801|2010-12-09 02:00,9,91.16,91.16,91.16,91.16,1
20110801|2010-12-09 08:00,9,90.79,90.79,90.79,90.79,10
20110801|2010-12-09 13:30,9,90.25,90.25,90.25,90.25,1
20110801|2010-12-09 14:00,9,90.25,90.25,90.25,90.25,1
20110801|2010-12-10 07:30,10,90.22,90.22,90.01,90.01,13
20110801|2010-12-10 08:00,10,89.97,90.13,89.97,90.13,4
20110801|2010-12-10 08:30,10,90.29,90.29,90.29,90.29,1
20110801|2010-12-10 10:00,10,89.91,89.91,89.91,89.91,1
20110801|2010-12-10 10:30,10,89.44,89.44,89.16,89.16,9
20110801|2010-12-10 13:00,10,89.75,89.75,89.74,89.74,2
20110801|2010-12-13 04:00,13,90.54,90.54,90.54,90.54,1
20110801|2010-12-13 07:30,13,91.27,91.27,91.23,91.23,3
20110801|2010-12-13 08:00,13,91.22,91.22,91.22,91.22,1
20110801|2010-12-13 08:30,13,91.31,91.31,91.31,91.31,3
20110801|2010-12-13 11:00,13,90.15,90.15,90.13,90.13,33
20110801|2010-12-13 11:30,13,90.15,90.2,90.15,90.2,2
20110801|2010-12-13 12:00,13,90.2,90.2,90.2,90.2,1
20110801|2010-12-13 13:30,13,90.55,90.55,90.55,90.55,1
20110801|2010-12-14 05:00,14,90.86,90.86,90.86,90.86,3
20110801|2010-12-14 10:30,14,90.95,90.95,90.95,90.95,2
20110801|2010-12-14 11:00,14,91,91.02,90.89,90.89,16
20110801|2010-12-14 12:30,14,90.75,90.75,90.75,90.75,1
20110801|2010-12-14 13:00,14,90.72,90.72,90.72,90.72,1
20110801|2010-12-14 14:30,14,90.44,90.49,90.44,90.49,3
20110801|2010-12-14 15:00,14,90.77,90.77,90.77,90.77,1
20110801|2010-12-15 05:00,15,89.73,89.73,89.73,89.73,1
20110801|2010-12-15 06:00,15,90.16,90.16,90.16,90.16,1
20110801|2010-12-15 08:00,15,89.82,89.82,89.82,89.82,1
20110801|2010-12-15 08:30,15,90.08,90.51,90.08,90.51,5
20110801|2010-12-15 09:30,15,91.11,91.4,91.11,91.4,6
20110801|2010-12-16 09:00,16,90.65,90.65,90.65,90.65,1
20110801|2010-12-16 14:30,16,90.96,90.96,90.96,90.96,1
20110801|2010-12-17 09:30,17,91.42,91.42,91.42,91.42,8
20110801|2010-12-17 11:00,17,91.27,91.27,91.17,91.17,6
20110801|2010-12-17 11:30,17,91.04,91.04,90.94,90.99,17
20110801|2010-12-17 13:30,17,90.95,90.95,90.95,90.95,1
20110801|2010-12-17 14:00,17,91.02,91.02,91.02,91.02,1
20110801|2010-12-17 15:00,17,91.03,91.03,91.03,91.03,1
20110801|2010-12-20 08:30,20,91.28,91.28,91.27,91.27,5
20110801|2010-12-20 09:00,20,90.66,90.66,90.66,90.66,1
20110801|2010-12-20 10:30,20,91.36,91.36,91.36,91.36,1
20110801|2010-12-20 12:30,20,91.52,91.57,91.51,91.57,13
20110801|2010-12-20 13:00,20,92.08,92.1,92.08,92.1,2
20110801|2010-12-21 09:00,21,92.15,92.15,92.15,92.15,1
20110801|2010-12-21 10:30,21,92.24,92.24,92.19,92.19,5
20110801|2010-12-21 11:00,21,92.22,92.22,92.22,92.22,2
20110801|2010-12-21 11:30,21,92.18,92.18,92.18,92.18,2
20110801|2010-12-21 12:00,21,92.18,92.18,92.16,92.18,5
20110801|2010-12-22 08:00,22,92.68,92.74,92.67,92.74,5
20110801|2010-12-22 10:00,22,92.67,92.67,92.67,92.67,1
20110801|2010-12-22 13:30,22,92.8,92.8,92.77,92.77,3
20110801|2010-12-22 14:00,22,92.79,92.79,92.77,92.77,2
20110801|2010-12-23 05:00,23,92.8,92.8,92.8,92.8,3
20110801|2010-12-23 05:30,23,92.8,92.8,92.8,92.8,17
20110801|2010-12-23 08:00,23,92.72,92.72,92.72,92.72,1
20110801|2010-12-23 09:30,23,92.96,92.96,92.93,92.93,2
20110801|2010-12-23 10:00,23,92.96,93.44,92.96,93.36,17
20110801|2010-12-23 10:30,23,93.5,93.54,93.5,93.54,2
20110801|2010-12-23 12:00,23,93.46,93.46,93.46,93.46,2
20110801|2010-12-27 07:30,27,93.24,93.24,93.24,93.24,1
20110801|2010-12-27 11:00,27,93.43,93.43,93.43,93.43,1
20110801|2010-12-27 11:30,27,93.45,93.45,93.45,93.45,1
20110801|2010-12-27 13:00,27,93.56,93.56,93.56,93.56,1
20110801|2010-12-28 09:00,28,93.42,93.42,93.42,93.42,2
20110801|2010-12-28 11:00,28,93.73,93.73,93.73,93.73,1
20110801|2010-12-29 04:00,29,93.43,93.43,93.43,93.43,2
20110801|2010-12-29 08:00,29,93.63,93.63,93.63,93.63,3
20110801|2010-12-29 09:00,29,93.68,93.68,93.68,93.68,1
20110801|2010-12-30 07:00,30,93.36,93.36,93.36,93.36,1
20110801|2010-12-30 07:30,30,93.48,93.48,93.35,93.35,2
20110801|2010-12-30 09:00,30,93.1,93.1,93.1,93.1,1
20110801|2010-12-30 10:00,30,92.08,92.08,92.08,92.08,1
20110801|2010-12-30 11:00,30,91.97,91.97,91.97,91.97,1
20110801|2010-12-30 11:30,30,92.12,92.12,92.12,92.12,3
20110801|2010-12-30 13:00,30,92.54,92.58,92.54,92.58,5
20110801|2010-12-31 04:00,31,92.14,92.14,92.12,92.12,26
20110801|2010-12-31 07:30,31,92.12,92.12,92.12,92.12,1
20110801|2010-12-31 08:00,31,92.17,92.19,92.17,92.19,41
20110801|2010-12-31 10:00,31,92.73,92.73,92.73,92.73,5
20110801|2010-12-31 10:30,31,92.83,92.83,92.83,92.83,5
20110801|2010-12-31 11:00,31,94.13,94.13,94.13,94.13,1
20110801|2010-12-31 12:00,31,94.2,94.2,94.2,94.2,1
20110801|2010-12-31 13:00,31,94.43,94.43,94.43,94.43,1
20110801|2011-01-03 02:30,3,94.45,94.46,94.45,94.46,3
20110801|2011-01-03 06:30,3,95.28,95.28,95.28,95.28,1
20110801|2011-01-03 07:30,3,94.95,94.95,94.95,94.95,1
20110801|2011-01-03 08:00,3,95.21,95.33,94.95,94.95,5
20110801|2011-01-03 08:30,3,95.26,95.26,95.26,95.26,7
20110801|2011-01-03 09:00,3,95.37,95.37,95.37,95.37,11
20110801|2011-01-03 09:30,3,95.12,95.12,95.12,95.12,1
20110801|2011-01-03 10:30,3,95.2,95.2,94.97,94.97,2
20110801|2011-01-03 13:00,3,94.91,94.91,94.74,94.74,8
20110801|2011-01-03 14:30,3,94.83,94.83,94.83,94.83,3
20110801|2011-01-03 15:00,3,94.83,94.84,94.74,94.74,3
20110801|2011-01-04 05:00,4,95.08,95.08,95.08,95.08,1
20110801|2011-01-04 09:00,4,93.28,93.28,93.28,93.28,1
20110801|2011-01-04 10:00,4,93.07,93.07,93.07,93.07,1
20110801|2011-01-04 10:30,4,93.22,93.22,93.22,93.22,1
20110801|2011-01-04 13:30,4,93.22,93.22,93.22,93.22,1
20110801|2011-01-05 10:00,5,93.42,93.42,93.42,93.42,1
20110801|2011-01-05 10:30,5,94.09,94.09,94.09,94.09,1
20110801|2011-01-05 11:00,5,94.37,94.65,94.37,94.65,19
20110801|2011-01-05 12:00,5,94.8,94.81,94.8,94.81,2
20110801|2011-01-05 13:00,5,94.77,94.86,94.77,94.86,13
20110801|2011-01-05 13:30,5,94.64,94.68,94.64,94.64,9
20110801|2011-01-05 15:30,5,94.66,94.66,94.66,94.66,1
20110801|2011-01-06 02:30,6,94.69,94.69,94.69,94.69,1
20110801|2011-01-06 04:30,6,94.31,94.31,94.31,94.31,2
20110801|2011-01-06 06:00,6,94.46,94.46,94.46,94.46,2
20110801|2011-01-06 07:30,6,94.93,94.93,94.89,94.89,30
20110801|2011-01-06 08:30,6,94.45,94.45,94.44,94.44,6
20110801|2011-01-06 09:30,6,94.14,94.14,94.14,94.14,1
20110801|2011-01-06 11:00,6,93.2,93.2,93.2,93.2,1
20110801|2011-01-07 06:30,7,93.07,93.07,93.07,93.07,2
20110801|2011-01-07 08:30,7,92.79,92.79,92.79,92.79,2
20110801|2011-01-07 09:00,7,93.01,93.04,93,93,6
20110801|2011-01-07 09:30,7,93.21,93.21,93.2,93.2,9
20110801|2011-01-07 11:00,7,92.72,92.72,92.36,92.36,3
20110801|2011-01-07 11:30,7,92.17,92.17,92.17,92.17,3
20110801|2011-01-07 12:00,7,91.91,91.91,91.77,91.77,5
20110801|2011-01-07 12:30,7,91.83,91.83,91.83,91.83,1
20110801|2011-01-07 13:30,7,92.46,92.46,92.46,92.46,1
20110801|2011-01-07 14:00,7,92.64,92.64,92.64,92.64,1
20110801|2011-01-09 22:30,10,93.05,93.05,93.05,93.05,1
20110801|2011-01-10 08:00,10,93.91,93.91,93.91,93.91,4
20110801|2011-01-10 08:30,10,93.69,93.72,93.69,93.72,2
20110801|2011-01-10 09:00,10,93.59,93.88,93.57,93.88,36
20110801|2011-01-10 10:30,10,94.03,94.03,94.03,94.03,1
20110801|2011-01-10 11:00,10,94.05,94.06,94.02,94.02,5
20110801|2011-01-10 11:30,10,93.51,93.51,93.51,93.51,1
20110801|2011-01-10 13:00,10,93.82,94.04,93.82,94.04,3
20110801|2011-01-10 13:30,10,94.07,94.07,94.07,94.07,1
20110801|2011-01-11 02:00,11,94,94,94,94,1
20110801|2011-01-11 03:30,11,93.81,93.81,93.81,93.81,1
20110801|2011-01-11 04:00,11,93.78,93.78,93.78,93.78,4
20110801|2011-01-11 04:30,11,93.71,93.71,93.71,93.71,10
20110801|2011-01-11 05:00,11,93.94,93.94,93.94,93.94,2
20110801|2011-01-11 06:00,11,94.33,94.34,94.33,94.34,2
20110801|2011-01-11 07:00,11,94.49,94.49,94.49,94.49,1
20110801|2011-01-11 07:30,11,95.03,95.03,94.92,94.92,7
20110801|2011-01-11 08:00,11,95.05,95.05,95.03,95.03,3
20110801|2011-01-11 08:30,11,94.61,94.61,94.6,94.6,2
20110801|2011-01-11 09:00,11,94.66,94.66,94.66,94.66,1
20110801|2011-01-11 10:00,11,95.08,95.25,95.08,95.25,9
20110801|2011-01-11 10:30,11,95.53,95.53,95.37,95.4,7
20110801|2011-01-11 11:00,11,95.54,95.55,95.46,95.55,20
20110801|2011-01-11 11:30,11,95.55,95.55,95.55,95.55,19
20110801|2011-01-11 12:00,11,95.38,95.38,95.34,95.34,12
20110801|2011-01-11 13:00,11,95.55,95.6,95.55,95.6,64
20110801|2011-01-11 13:30,11,95.52,95.52,95.51,95.51,11
20110801|2011-01-11 15:00,11,95.54,95.54,95.54,95.54,2
20110801|2011-01-11 16:00,11,95.37,95.37,95.37,95.37,1
20110801|2011-01-12 02:00,12,95.59,95.59,95.59,95.59,2
20110801|2011-01-12 04:00,12,95.32,95.32,95.25,95.25,5
20110801|2011-01-12 04:30,12,95.24,95.24,95.24,95.24,4
20110801|2011-01-12 07:30,12,95.82,95.82,95.81,95.81,5
20110801|2011-01-12 08:00,12,95.72,95.72,95.72,95.72,16
20110801|2011-01-12 10:00,12,96.04,96.05,96.04,96.04,7
20110801|2011-01-12 10:30,12,96.1,96.1,96.1,96.1,1
20110801|2011-01-12 11:00,12,96.14,96.31,96.14,96.27,41
20110801|2011-01-12 11:30,12,96.27,96.27,96.12,96.12,11
20110801|2011-01-12 12:00,12,96.21,96.21,96.21,96.21,1
20110801|2011-01-13 03:00,13,95.61,95.61,95.61,95.61,1
20110801|2011-01-13 07:30,13,95.75,95.75,95.75,95.75,2
20110801|2011-01-13 08:00,13,95.56,95.56,95.56,95.56,3
20110801|2011-01-13 08:30,13,95.51,95.51,95.51,95.51,1
20110801|2011-01-13 09:30,13,95.29,95.29,95.29,95.29,2
20110801|2011-01-13 10:30,13,95.87,95.87,95.87,95.87,1
20110801|2011-01-13 11:00,13,95.89,95.89,95.73,95.75,9
20110801|2011-01-13 11:30,13,95.58,95.59,95.58,95.59,4
20110801|2011-01-13 12:00,13,95.71,95.71,95.71,95.71,3
20110801|2011-01-13 12:30,13,95.45,95.48,95.26,95.26,8
20110801|2011-01-13 14:30,13,95.32,95.32,95.3,95.3,5
20110801|2011-01-13 15:00,13,95.62,95.62,95.62,95.62,2
20110801|2011-01-13 23:30,14,95.62,95.62,95.62,95.62,1
20110801|2011-01-14 04:00,14,94.91,94.91,94.91,94.91,1
20110801|2011-01-14 05:00,14,94.87,94.87,94.87,94.87,11
20110801|2011-01-14 06:30,14,95.01,95.01,95.01,95.01,2
20110801|2011-01-14 07:00,14,94.91,94.91,94.91,94.91,1
20110801|2011-01-14 07:30,14,94.98,95.07,94.91,95.03,11
20110801|2011-01-14 09:00,14,95.6,95.6,95.6,95.6,6
20110801|2011-01-14 09:30,14,95.38,95.38,95.36,95.36,12
20110801|2011-01-14 11:30,14,95.63,95.63,95.63,95.63,1
20110801|2011-01-14 13:30,14,95.71,95.71,95.69,95.69,50
20110801|2011-01-14 14:00,14,95.8,95.8,95.8,95.8,1
20110801|2011-01-17 02:30,17,95.37,95.37,95.37,95.37,3
20110801|2011-01-17 10:30,17,95.25,95.25,95.25,95.25,1
20110801|2011-01-18 02:00,18,95.88,95.96,95.88,95.96,3
20110801|2011-01-18 03:30,18,95.83,96.03,95.83,96.02,5
20110801|2011-01-18 05:30,18,95.76,95.79,95.76,95.79,2
20110801|2011-01-18 06:00,18,95.51,95.51,95.51,95.51,2
20110801|2011-01-18 08:30,18,95.18,95.18,95.18,95.18,1
20110801|2011-01-18 09:00,18,95.36,95.36,95.36,95.36,1
20110801|2011-01-18 10:00,18,95.73,95.73,95.73,95.73,1
20110801|2011-01-18 12:00,18,95.75,95.75,95.75,95.75,1
20110801|2011-01-18 12:30,18,96.07,96.07,95.9,95.9,9
20110801|2011-01-18 13:00,18,95.69,95.69,95.69,95.69,2
20110801|2011-01-18 13:30,18,95.58,95.58,95.58,95.58,7
20110801|2011-01-19 03:30,19,96.03,96.03,96.03,96.03,1
20110801|2011-01-19 06:00,19,96.16,96.16,96.16,96.16,2
20110801|2011-01-19 06:30,19,96.2,96.2,96.2,96.2,1
20110801|2011-01-19 07:00,19,96.21,96.21,96.21,96.21,5
20110801|2011-01-19 09:00,19,95.66,95.66,95.65,95.65,7
20110801|2011-01-19 10:00,19,95.6,95.88,95.6,95.82,67
20110801|2011-01-19 10:30,19,95.77,95.79,95.77,95.79,22
20110801|2011-01-19 11:00,19,95.77,95.77,95.77,95.77,1
20110801|2011-01-20 03:00,20,95.22,95.22,95.22,95.22,1
20110801|2011-01-20 05:30,20,95.14,95.14,95.14,95.14,6
20110801|2011-01-20 06:00,20,95.16,95.16,95.16,95.16,3
20110801|2011-01-20 07:30,20,95.13,95.13,94.91,94.91,3
20110801|2011-01-20 08:00,20,94.62,94.62,94.3,94.3,5
20110801|2011-01-20 08:30,20,93.9,93.9,93.62,93.62,15
20110801|2011-01-20 09:00,20,93.47,93.47,93.47,93.47,1
20110801|2011-01-20 10:30,20,93.98,93.98,93.98,93.98,1
20110801|2011-01-20 12:00,20,94.24,94.24,93.83,93.88,30
20110801|2011-01-20 13:00,20,94.12,94.15,94.12,94.15,7
20110801|2011-01-20 14:30,20,93.81,93.81,93.81,93.81,1
20110801|2011-01-21 03:00,21,94.59,94.63,94.59,94.61,26
20110801|2011-01-21 05:00,21,94.67,94.67,94.67,94.67,2
20110801|2011-01-21 07:00,21,94.46,94.46,94.45,94.45,2
20110801|2011-01-21 07:30,21,94.35,94.35,94.35,94.35,4
20110801|2011-01-21 08:00,21,94.45,94.45,94.21,94.27,42
20110801|2011-01-21 09:00,21,94.1,94.1,94.1,94.1,1
20110801|2011-01-21 09:30,21,94.53,94.53,94.53,94.53,2
20110801|2011-01-21 10:00,21,94.38,94.39,94.38,94.39,4
20110801|2011-01-21 10:30,21,94.25,94.25,94.25,94.25,5
20110801|2011-01-21 11:00,21,94.18,94.18,94.18,94.18,1
20110801|2011-01-21 12:00,21,94.33,94.33,94.33,94.33,12
20110801|2011-01-21 13:00,21,94.49,94.49,94.32,94.32,3
20110801|2011-01-21 14:00,21,94.16,94.16,94.16,94.16,1
20110801|2011-01-24 02:30,24,94.5,94.5,94.5,94.5,1
20110801|2011-01-24 03:00,24,94,94,94,94,2
20110801|2011-01-24 07:00,24,93.84,93.84,93.84,93.84,2
20110801|2011-01-24 08:30,24,93.28,93.39,93.28,93.39,4
20110801|2011-01-24 09:00,24,93.17,93.17,93.11,93.11,7
20110801|2011-01-24 09:30,24,93.7,93.7,93.7,93.7,13
20110801|2011-01-24 10:00,24,93.81,93.81,93.77,93.77,3
20110801|2011-01-24 10:30,24,93.49,93.49,93.47,93.47,12
20110801|2011-01-24 11:00,24,93.62,93.62,93.62,93.62,1
20110801|2011-01-24 11:30,24,93.34,93.34,93.34,93.34,2
20110801|2011-01-24 13:30,24,93.17,93.17,93.17,93.17,1
20110801|2011-01-25 03:00,25,93.34,93.46,93.34,93.46,3
20110801|2011-01-25 03:30,25,93.33,93.33,93.25,93.25,3
20110801|2011-01-25 04:30,25,91.96,91.96,91.96,91.96,1
20110801|2011-01-25 05:00,25,91.92,91.92,91.92,91.92,2
20110801|2011-01-25 05:30,25,92.11,92.11,92.11,92.11,1
20110801|2011-01-25 06:00,25,92.02,92.02,91.99,91.99,2
20110801|2011-01-25 09:30,25,92.37,92.37,92.37,92.37,1
20110801|2011-01-25 10:00,25,92.28,92.28,92.28,92.28,1
20110801|2011-01-25 12:00,25,92.11,92.11,92.06,92.06,5
20110801|2011-01-25 12:30,25,92.28,92.28,92.28,92.28,1
20110801|2011-01-25 13:00,25,91.94,91.94,91.94,91.94,2
20110801|2011-01-25 13:30,25,91.99,91.99,91.99,91.99,3
20110801|2011-01-26 03:30,26,92.61,92.61,92.61,92.61,1
20110801|2011-01-26 04:00,26,92.65,92.69,92.59,92.59,6
20110801|2011-01-26 06:00,26,92.76,92.87,92.76,92.87,3
20110801|2011-01-26 07:00,26,92.78,92.78,92.78,92.78,4
20110801|2011-01-26 08:00,26,92.53,92.53,92.53,92.53,8
20110801|2011-01-26 08:30,26,92.39,92.39,92.38,92.38,6
20110801|2011-01-26 09:30,26,92.37,92.37,92.25,92.25,6
20110801|2011-01-26 10:30,26,93.13,93.14,93.13,93.13,11
20110801|2011-01-26 11:30,26,92.96,92.96,92.96,92.96,1
20110801|2011-01-26 12:00,26,93.41,93.41,93.41,93.41,2
20110801|2011-01-26 13:00,26,93.57,93.57,93.57,93.57,2
20110801|2011-01-26 13:30,26,93.81,93.97,93.81,93.84,17
20110801|2011-01-26 14:00,26,93.86,93.86,93.86,93.86,4
20110801|2011-01-27 02:30,27,93.72,93.72,93.72,93.72,1
20110801|2011-01-27 03:00,27,93.59,93.6,93.59,93.6,10
20110801|2011-01-27 06:00,27,93.77,94.12,93.77,94.12,10
20110801|2011-01-27 06:30,27,94.28,94.28,94.28,94.28,1
20110801|2011-01-27 07:00,27,94.45,94.47,94.45,94.47,9
20110801|2011-01-27 08:00,27,94.24,94.41,94.24,94.33,5
20110801|2011-01-27 08:30,27,93.97,93.97,93.97,93.97,1
20110801|2011-01-27 09:00,27,94.09,94.09,94.09,94.09,10
20110801|2011-01-27 09:30,27,94.07,94.07,94.07,94.07,1
20110801|2011-01-27 10:00,27,93.75,93.75,93.75,93.75,12
20110801|2011-01-27 10:30,27,93.43,93.75,93.33,93.75,36
20110801|2011-01-27 11:00,27,93.71,93.71,93.6,93.63,3
20110801|2011-01-27 11:30,27,93.67,93.67,93.67,93.67,1
20110801|2011-01-27 12:30,27,93.96,93.96,93.91,93.91,4
20110801|2011-01-27 13:00,27,93.84,93.84,93.8,93.8,2
20110801|2011-01-27 14:00,27,93.55,93.55,93.55,93.55,9
20110801|2011-01-27 14:30,27,93.55,93.6,93.55,93.6,6
20110801|2011-01-27 20:30,28,93.75,93.75,93.75,93.75,1
20110801|2011-01-28 06:00,28,94.59,94.59,94.59,94.59,3
20110801|2011-01-28 07:30,28,94.46,94.54,94.39,94.54,34
20110801|2011-01-28 08:00,28,94.23,94.23,94.05,94.22,6
20110801|2011-01-28 08:30,28,93.96,94.3,93.84,94.3,10
20110801|2011-01-28 09:30,28,94.49,94.49,94.48,94.48,2
20110801|2011-01-28 10:00,28,95.05,95.36,95.05,95.36,17
20110801|2011-01-28 11:00,28,96.21,96.29,95.7,95.7,25
20110801|2011-01-28 11:30,28,95.73,96.05,95.73,96.05,14
20110801|2011-01-28 12:00,28,96.08,96.08,95.79,95.8,23
20110801|2011-01-28 12:30,28,95.76,95.96,95.76,95.96,27
20110801|2011-01-28 13:00,28,96.08,96.16,95.87,95.87,20
20110801|2011-01-28 13:30,28,96.06,96.06,96.04,96.04,5
20110801|2011-01-28 14:00,28,96.18,96.18,95.93,95.93,3
20110801|2011-01-31 03:00,31,96.43,96.44,96.43,96.44,6
20110801|2011-01-31 03:30,31,96.21,96.28,96.21,96.28,9
20110801|2011-01-31 06:30,31,96.3,96.35,96.3,96.35,9
20110801|2011-01-31 07:00,31,96.19,96.35,96.19,96.35,5
20110801|2011-01-31 07:30,31,96.15,96.15,96.15,96.15,1
20110801|2011-01-31 08:00,31,96,96.11,96,96.11,7
20110801|2011-01-31 08:30,31,95.87,95.87,95.87,95.87,1
20110801|2011-01-31 09:30,31,96.34,96.38,96.31,96.33,28
20110801|2011-01-31 10:00,31,96.41,96.65,96.4,96.65,18
20110801|2011-01-31 11:00,31,97.3,97.42,97.3,97.42,4
20110801|2011-01-31 11:30,31,97.63,97.63,97.62,97.62,17
20110801|2011-01-31 12:00,31,97.89,97.89,97.81,97.81,11
20110801|2011-01-31 12:30,31,97.9,97.9,97.9,97.9,6
20110801|2011-01-31 13:00,31,98.4,98.4,98.07,98.07,5
20110801|2011-02-01 04:30,1,97.45,97.45,97.45,97.45,1
20110801|2011-02-01 06:00,1,97.6,97.6,97.6,97.6,1
20110801|2011-02-01 07:00,1,97.64,97.64,97.64,97.64,1
20110801|2011-02-01 07:30,1,97.46,97.46,97.34,97.35,4
20110801|2011-02-01 08:00,1,97.71,97.71,97.71,97.71,100
20110801|2011-02-01 08:30,1,98,98,97.67,97.71,52
20110801|2011-02-01 09:00,1,97.71,97.96,97.71,97.96,51
20110801|2011-02-01 10:00,1,97.79,97.79,97.79,97.79,3
20110801|2011-02-01 11:00,1,97.93,98.25,97.86,98.25,63
20110801|2011-02-01 11:30,1,98.38,98.38,98.38,98.38,1
20110801|2011-02-01 12:00,1,98.07,98.07,98.06,98.06,22
20110801|2011-02-01 12:30,1,97.51,97.51,97.46,97.47,6
20110801|2011-02-01 13:00,1,97.71,97.71,97.71,97.71,3
20110801|2011-02-01 13:30,1,97.61,97.76,97.61,97.76,28
20110801|2011-02-01 14:00,1,97.64,97.64,97.64,97.64,1
20110801|2011-02-02 04:30,2,98.21,98.48,98.2,98.48,16
20110801|2011-02-02 07:00,2,98.19,98.19,98.19,98.19,2
20110801|2011-02-02 07:30,2,98.46,98.46,98.41,98.41,2
20110801|2011-02-02 08:00,2,98.27,98.27,98.27,98.27,1
20110801|2011-02-02 08:30,2,98,98,98,98,1
20110801|2011-02-02 09:30,2,98.18,98.23,98.09,98.09,12
20110801|2011-02-02 10:30,2,98.29,98.29,98.28,98.29,9
20110801|2011-02-02 11:00,2,98.17,98.26,98.16,98.26,6
20110801|2011-02-02 13:00,2,98.32,98.49,98.32,98.49,8
20110801|2011-02-02 13:30,2,98.52,98.52,98.52,98.52,1
20110801|2011-02-03 04:00,3,98.67,98.67,98.67,98.67,13
20110801|2011-02-03 04:30,3,98.84,98.86,98.84,98.86,2
20110801|2011-02-03 05:00,3,99.05,99.1,98.81,98.81,51
20110801|2011-02-03 06:00,3,98.83,98.85,98.83,98.85,2
20110801|2011-02-03 06:30,3,99.09,99.15,99.09,99.15,56
20110801|2011-02-03 08:30,3,99.11,99.11,98.79,98.79,25
20110801|2011-02-03 09:00,3,98.65,98.65,97.95,97.95,12
20110801|2011-02-03 10:00,3,98.52,98.52,98.51,98.51,5
20110801|2011-02-03 10:30,3,98.41,98.41,98.39,98.39,2
20110801|2011-02-03 11:00,3,98.04,98.04,98.04,98.04,1
20110801|2011-02-03 11:30,3,98.42,98.42,98.42,98.42,1
20110801|2011-02-03 12:00,3,98.09,98.09,97.97,97.97,9
20110801|2011-02-03 13:00,3,98.35,98.53,98.35,98.48,41
20110801|2011-02-04 05:00,4,98.11,98.11,98,98,50
20110801|2011-02-04 06:00,4,98.69,98.69,98.69,98.69,1
20110801|2011-02-04 06:30,4,98.46,98.46,98.4,98.4,50
20110801|2011-02-04 07:00,4,98.38,98.58,98.38,98.58,6
20110801|2011-02-04 07:30,4,98.3,98.3,98.3,98.3,6
20110801|2011-02-04 08:00,4,98.45,98.73,98.45,98.73,2
20110801|2011-02-04 08:30,4,98.58,98.58,98.58,98.58,1
20110801|2011-02-04 09:00,4,98.37,98.43,98.37,98.43,21
20110801|2011-02-04 09:30,4,97.24,97.27,97.24,97.27,6
20110801|2011-02-04 10:00,4,97.28,97.28,97.05,97.05,12
20110801|2011-02-04 10:30,4,96.86,96.89,96.16,96.35,28
20110801|2011-02-04 13:00,4,96.89,96.89,96.89,96.89,6
20110801|2011-02-04 14:00,4,96.84,96.84,96.84,96.84,1
20110801|2011-02-07 04:00,7,97.36,97.36,97.36,97.36,2
20110801|2011-02-07 08:30,7,97.15,97.15,97.15,97.15,1
20110801|2011-02-07 09:30,7,97.02,97.02,97.02,97.02,1
20110801|2011-02-07 10:00,7,97.3,97.3,97.3,97.3,10
20110801|2011-02-07 12:00,7,96.35,96.35,96.35,96.35,3
20110801|2011-02-07 12:30,7,96.32,96.53,96.32,96.53,106
20110801|2011-02-07 13:00,7,96.38,96.47,96.38,96.47,3
20110801|2011-02-07 13:30,7,96.43,96.53,96.41,96.53,6
20110801|2011-02-07 14:00,7,96.55,96.55,96.55,96.55,1
20110801|2011-02-07 15:00,7,96.46,96.46,96.46,96.46,1
20110801|2011-02-08 06:00,8,95.41,95.52,95.37,95.52,24
20110801|2011-02-08 07:00,8,95.27,95.32,95.27,95.32,2
20110801|2011-02-08 09:00,8,96.59,96.59,96.59,96.59,6
20110801|2011-02-08 09:30,8,96.58,96.58,96.58,96.58,1
20110801|2011-02-08 10:00,8,97.11,97.11,97.11,97.11,2
20110801|2011-02-08 12:30,8,96.59,96.59,96.49,96.52,8
20110801|2011-02-08 13:00,8,97.03,97.04,96.8,96.8,26
20110801|2011-02-08 14:00,8,97.02,97.02,97.02,97.02,1
20110801|2011-02-09 05:30,9,96.76,96.77,96.76,96.77,3
20110801|2011-02-09 07:00,9,96.79,96.79,96.79,96.79,1
20110801|2011-02-09 07:30,9,96.87,96.94,96.83,96.83,5
20110801|2011-02-09 08:30,9,96.57,96.57,96.57,96.57,1
20110801|2011-02-09 09:00,9,96.86,97.18,96.86,97.02,18
20110801|2011-02-09 09:30,9,96.95,96.95,96.43,96.43,39
20110801|2011-02-09 10:00,9,96.9,96.9,96.69,96.69,17
20110801|2011-02-09 10:30,9,96.84,96.89,96.84,96.89,2
20110801|2011-02-09 11:00,9,96.66,96.66,96.66,96.66,1
20110801|2011-02-09 11:30,9,96.77,96.85,96.77,96.85,29
20110801|2011-02-09 12:00,9,97.21,97.31,97.19,97.2,9
20110801|2011-02-09 12:30,9,96.99,96.99,96.99,96.99,1
20110801|2011-02-09 13:00,9,96.98,97.19,96.85,97.19,23
20110801|2011-02-09 13:30,9,97.22,97.22,97.22,97.22,1
20110801|2011-02-10 03:30,10,96.47,96.47,96.47,96.47,1
20110801|2011-02-10 04:30,10,97.11,97.11,96.91,96.91,3
20110801|2011-02-10 05:00,10,96.68,96.68,96.68,96.68,1
20110801|2011-02-10 05:30,10,96.78,96.78,96.78,96.78,1
20110801|2011-02-10 07:00,10,96.92,96.92,96.92,96.92,1
20110801|2011-02-10 07:30,10,97.11,97.11,97.11,97.11,7
20110801|2011-02-10 08:00,10,96.84,96.84,96.84,96.84,4
20110801|2011-02-10 08:30,10,96.27,96.99,96.27,96.99,9
20110801|2011-02-10 09:00,10,97.27,97.27,97.07,97.07,8
20110801|2011-02-10 09:30,10,96.9,97.12,96.86,96.86,3
20110801|2011-02-10 10:00,10,96.98,96.98,96.98,96.98,1
20110801|2011-02-10 10:30,10,97.26,97.27,97.26,97.27,17
20110801|2011-02-10 11:00,10,96.91,96.91,96.91,96.91,2
20110801|2011-02-10 11:30,10,96.41,96.41,96.41,96.41,1
20110801|2011-02-10 13:00,10,96.79,96.79,96.61,96.61,2
20110801|2011-02-10 14:30,10,96.87,96.87,96.79,96.79,2
20110801|2011-02-11 02:30,11,97.16,97.16,97.15,97.15,3
20110801|2011-02-11 07:30,11,97.07,97.07,97.07,97.07,2
20110801|2011-02-11 08:00,11,97.08,97.11,97.03,97.03,3
20110801|2011-02-11 08:30,11,96.59,96.7,96.59,96.7,6
20110801|2011-02-11 09:00,11,96.79,96.79,96.77,96.77,8
20110801|2011-02-11 10:00,11,96.68,96.7,96.31,96.43,6
20110801|2011-02-11 10:30,11,96.4,96.45,96.4,96.42,5
20110801|2011-02-11 11:00,11,96.25,96.28,96.05,96.08,9
20110801|2011-02-11 12:00,11,96.07,96.12,96.04,96.04,5
20110801|2011-02-11 13:00,11,95.96,95.96,95.96,95.96,1
20110801|2011-02-11 14:00,11,96.15,96.15,96.15,96.15,4
20110801|2011-02-11 14:30,11,96.41,96.42,96.33,96.33,4
20110801|2011-02-11 15:00,11,96.4,96.4,96.4,96.4,2
20110801|2011-02-14 07:30,14,96.9,96.9,96.9,96.9,2
20110801|2011-02-14 08:00,14,96.86,96.94,96.86,96.94,3
20110801|2011-02-14 08:30,14,97.11,97.43,97.11,97.22,9
20110801|2011-02-14 09:00,14,97.56,97.65,97.56,97.65,6
20110801|2011-02-14 09:30,14,97.84,97.92,97.74,97.74,7
20110801|2011-02-14 10:00,14,97.6,97.6,97.52,97.52,4
20110801|2011-02-14 10:30,14,97.56,97.62,97.33,97.35,58
20110801|2011-02-14 11:30,14,97.33,97.33,97.2,97.2,16
20110801|2011-02-14 13:00,14,96.58,96.58,96.25,96.43,4
20110801|2011-02-14 13:30,14,96.4,96.42,96.4,96.42,4
20110801|2011-02-14 14:00,14,96.36,96.36,96.36,96.36,2
20110801|2011-02-14 15:30,14,96.34,96.34,96.29,96.29,8
20110801|2011-02-14 16:00,14,96.29,96.36,96.29,96.35,7
20110801|2011-02-15 03:00,15,96.49,96.49,96.49,96.49,1
20110801|2011-02-15 03:30,15,96.45,96.45,96.45,96.45,2
20110801|2011-02-15 05:00,15,96.73,96.73,96.73,96.73,1
20110801|2011-02-15 06:00,15,96.41,96.41,96.41,96.41,1
20110801|2011-02-15 06:30,15,96.44,96.44,96.44,96.44,11
20110801|2011-02-15 07:00,15,96.78,96.78,96.78,96.78,3
20110801|2011-02-15 07:30,15,96.71,96.93,96.63,96.77,49
20110801|2011-02-15 08:00,15,96.31,96.31,96.31,96.31,1
20110801|2011-02-15 08:30,15,96.09,96.09,96.09,96.09,1
20110801|2011-02-15 09:00,15,96.02,96.02,96.01,96.01,2
20110801|2011-02-15 09:30,15,96.05,96.25,96.05,96.25,9
20110801|2011-02-15 10:00,15,96.27,96.27,96.27,96.27,2
20110801|2011-02-15 11:00,15,95.41,95.41,95.07,95.07,5
20110801|2011-02-15 11:30,15,95.16,95.16,94.82,94.82,5
20110801|2011-02-15 12:00,15,94.88,94.88,94.31,94.41,13
20110801|2011-02-15 12:30,15,94.53,94.56,94.53,94.56,7
20110801|2011-02-15 13:00,15,94.46,94.62,94.46,94.62,4
20110801|2011-02-15 13:30,15,94.87,94.87,94.87,94.87,2
20110801|2011-02-15 15:00,15,94.92,94.92,94.92,94.92,1
20110801|2011-02-16 03:00,16,95.37,95.37,95.37,95.37,7
20110801|2011-02-16 05:00,16,95.09,95.09,95.08,95.08,10
20110801|2011-02-16 06:30,16,95.15,95.15,95.15,95.15,2
20110801|2011-02-16 07:00,16,95.43,95.43,95.43,95.43,1
20110801|2011-02-16 08:00,16,95.19,95.19,95.19,95.19,4
20110801|2011-02-16 08:30,16,94.89,94.89,94.89,94.89,1
20110801|2011-02-16 09:00,16,94.56,94.81,94.54,94.81,16
20110801|2011-02-16 09:30,16,94.96,95.13,94.76,94.76,4
20110801|2011-02-16 10:00,16,94.89,94.89,94.51,94.6,18
20110801|2011-02-16 10:30,16,95.24,95.24,95.24,95.24,1
20110801|2011-02-16 11:00,16,95.16,95.16,95.01,95.01,9
20110801|2011-02-16 11:30,16,94.8,94.8,94.77,94.77,2
20110801|2011-02-16 12:30,16,95.03,95.03,95.03,95.03,1
20110801|2011-02-16 13:30,16,94.99,94.99,94.99,94.99,1
20110801|2011-02-16 14:00,16,95.13,95.14,95.13,95.14,3
20110801|2011-02-16 15:00,16,95.07,95.07,95.07,95.07,1
20110801|2011-02-17 02:30,17,94.95,94.95,94.95,94.95,25
20110801|2011-02-17 07:30,17,94.3,94.3,94.3,94.3,15
20110801|2011-02-17 08:30,17,94.36,94.42,94.36,94.42,15
20110801|2011-02-17 09:00,17,94.32,94.32,94.32,94.32,2
20110801|2011-02-17 10:00,17,94.54,94.55,94.39,94.39,5
20110801|2011-02-17 10:30,17,94.39,94.39,94.39,94.39,3
20110801|2011-02-17 11:00,17,94.32,94.32,94.29,94.29,20
20110801|2011-02-17 12:00,17,94.28,94.59,94.18,94.56,10
20110801|2011-02-17 12:30,17,94.51,94.51,94.51,94.51,3
20110801|2011-02-17 13:00,17,94.33,94.33,94.33,94.33,1
20110801|2011-02-17 13:30,17,94.42,94.42,94.42,94.42,1
20110801|2011-02-18 02:30,18,94.69,94.69,94.69,94.69,1
20110801|2011-02-18 06:30,18,94.59,94.59,94.44,94.44,3
20110801|2011-02-18 07:00,18,94.82,94.82,94.82,94.82,100
20110801|2011-02-18 07:30,18,94.82,94.82,94.82,94.82,1
20110801|2011-02-18 08:00,18,94.82,94.95,94.66,94.66,10
20110801|2011-02-18 08:30,18,94.92,95.03,94.83,95.03,10
20110801|2011-02-18 09:00,18,95.07,95.36,95.07,95.36,6
20110801|2011-02-18 09:30,18,95.74,95.79,95.71,95.79,4
20110801|2011-02-18 10:00,18,95.91,96.17,95.82,96.17,4
20110801|2011-02-18 10:30,18,96.17,96.17,95.95,95.95,14
20110801|2011-02-18 11:00,18,96.05,96.07,96.01,96.01,7
20110801|2011-02-18 11:30,18,95.69,95.69,95.69,95.69,2
20110801|2011-02-18 12:00,18,95.36,95.36,95.34,95.34,2
20110801|2011-02-18 12:30,18,95.06,95.06,95.06,95.06,1
20110801|2011-02-18 13:00,18,95.57,95.57,95.57,95.57,1
20110801|2011-02-18 14:30,18,95.76,95.76,95.76,95.76,1
20110801|2011-02-21 03:30,21,97.37,97.37,97.37,97.37,5
20110801|2011-02-21 05:00,21,98.1,98.1,98.1,98.1,10
20110801|2011-02-21 08:00,21,98.02,98.03,98.02,98.03,2
20110801|2011-02-21 09:30,21,98.37,98.37,98.37,98.37,8
20110801|2011-02-21 10:30,21,98.5,98.55,98.5,98.55,3
20110801|2011-02-21 11:00,21,98.8,98.8,98.8,98.8,1
20110801|2011-02-21 11:30,21,98.86,98.86,98.86,98.86,1
20110801|2011-02-21 12:30,21,99.36,99.4,99.36,99.4,3
20110801|2011-02-22 02:30,22,101.31,101.31,101.31,101.31,1
20110801|2011-02-22 03:30,22,101.25,101.25,101.25,101.25,1
20110801|2011-02-22 04:30,22,100.09,100.09,100.09,100.09,3
20110801|2011-02-22 05:00,22,100.02,100.02,100.02,100.02,1
20110801|2011-02-22 06:00,22,99.65,99.65,99.42,99.46,13
20110801|2011-02-22 06:30,22,99.62,99.62,99.59,99.59,7
20110801|2011-02-22 07:00,22,99.62,99.62,99.35,99.45,24
20110801|2011-02-22 07:30,22,99.97,100.14,99.97,100.1,9
20110801|2011-02-22 08:00,22,100.31,100.37,99.69,99.99,41
20110801|2011-02-22 08:30,22,99.66,99.66,98.77,98.78,25
20110801|2011-02-22 09:00,22,98.44,98.79,98.44,98.62,58
20110801|2011-02-22 09:30,22,98.57,98.59,97.79,98.53,18
20110801|2011-02-22 10:00,22,98.54,98.88,98.54,98.88,13
20110801|2011-02-22 10:30,22,98.64,98.64,97.97,97.97,22
20110801|2011-02-22 11:00,22,98.45,98.45,98.45,98.45,1
20110801|2011-02-22 11:30,22,98.59,98.59,98.57,98.57,5
20110801|2011-02-22 12:00,22,98.23,98.38,97.82,97.93,29
20110801|2011-02-22 12:30,22,97.94,97.94,97.94,97.94,4
20110801|2011-02-22 13:00,22,98.61,98.65,98.47,98.65,13
20110801|2011-02-22 14:30,22,98.47,98.47,98.47,98.47,1
20110801|2011-02-23 03:00,23,99.19,99.25,99.19,99.25,18
20110801|2011-02-23 03:30,23,99.26,99.3,99.26,99.29,4
20110801|2011-02-23 05:00,23,99.06,99.2,99.04,99.05,12
20110801|2011-02-23 05:30,23,99.26,99.26,99.26,99.26,1
20110801|2011-02-23 06:30,23,99.25,99.25,99.24,99.24,2
20110801|2011-02-23 07:00,23,99.14,99.2,99.14,99.2,11
20110801|2011-02-23 07:30,23,99.65,99.65,99.65,99.65,1
20110801|2011-02-23 08:30,23,100.14,100.72,100.14,100.72,28
20110801|2011-02-23 09:00,23,100.23,100.23,100.23,100.23,1
20110801|2011-02-23 09:30,23,100.38,100.55,100.33,100.55,7
20110801|2011-02-23 10:00,23,100.35,100.95,100.16,100.83,54
20110801|2011-02-23 10:30,23,100.83,101.45,100.83,101.45,40
20110801|2011-02-23 11:00,23,101.27,102,101.27,101.92,27
20110801|2011-02-23 11:30,23,102.2,102.28,101.98,102.17,10
20110801|2011-02-23 12:00,23,102.3,102.38,102.3,102.38,2
20110801|2011-02-23 12:30,23,102.32,102.32,102.28,102.28,2
20110801|2011-02-23 13:00,23,101.36,101.39,101.27,101.27,27
20110801|2011-02-23 14:30,23,101.67,101.68,101.65,101.65,3
20110801|2011-02-23 15:00,23,101.73,101.73,101.73,101.73,1
20110801|2011-02-23 20:00,24,102.48,102.48,102.48,102.48,1
20110801|2011-02-24 01:30,24,104.48,104.48,104.48,104.48,1
20110801|2011-02-24 02:00,24,104.19,104.61,104.17,104.61,7
20110801|2011-02-24 03:00,24,104.9,104.9,104.9,104.9,1
20110801|2011-02-24 03:30,24,104.66,104.66,103.55,104.1,85
20110801|2011-02-24 04:00,24,104.09,104.09,103.65,103.65,6
20110801|2011-02-24 05:30,24,103.87,103.87,103.45,103.45,5
20110801|2011-02-24 06:00,24,103.46,103.46,103.46,103.46,1
20110801|2011-02-24 06:30,24,103.46,104.34,103.46,104.34,3
20110801|2011-02-24 07:00,24,104.05,104.05,103.19,103.19,20
20110801|2011-02-24 07:30,24,103.04,103.04,103.04,103.04,2
20110801|2011-02-24 08:00,24,103.01,103.01,102.57,102.57,20
20110801|2011-02-24 09:00,24,102.58,102.58,102.58,102.58,1
20110801|2011-02-24 09:30,24,102.71,102.71,102.71,102.71,1
20110801|2011-02-24 10:00,24,102.49,102.49,102.04,102.04,4
20110801|2011-02-24 11:00,24,102.62,102.8,102.49,102.49,4
20110801|2011-02-24 11:30,24,102.64,102.68,102.34,102.34,4
20110801|2011-02-24 12:00,24,102.55,102.73,102.55,102.62,24
20110801|2011-02-24 13:00,24,101.64,101.64,100.15,100.81,79
20110801|2011-02-24 13:30,24,100.25,100.25,100.25,100.25,1
20110801|2011-02-24 14:00,24,99.95,99.95,99.48,99.48,2
20110801|2011-02-25 03:00,25,101.09,101.09,101.08,101.08,7
20110801|2011-02-25 06:30,25,101.24,101.24,101.24,101.24,1
20110801|2011-02-25 08:00,25,100.76,100.76,100.74,100.74,11
20110801|2011-02-25 09:00,25,99.89,99.89,99.89,99.89,1
20110801|2011-02-25 10:30,25,100.22,100.53,100.22,100.5,12
20110801|2011-02-25 11:00,25,100.47,100.55,100.47,100.55,11
20110801|2011-02-25 14:30,25,101.19,101.19,101.19,101.19,1
20110801|2011-02-28 02:00,28,102.24,102.24,102.24,102.24,15
20110801|2011-02-28 06:00,28,101.52,101.52,101.52,101.52,1
20110801|2011-02-28 06:30,28,101.31,101.31,101.31,101.31,2
20110801|2011-02-28 07:00,28,100.84,100.85,100.84,100.85,2
20110801|2011-02-28 07:30,28,100.96,100.96,100.96,100.96,1
20110801|2011-02-28 08:00,28,100.64,100.64,100.64,100.64,1
20110801|2011-02-28 09:30,28,100.45,101.3,100.45,101.07,56
20110801|2011-02-28 10:30,28,100.84,100.84,100.84,100.84,3
20110801|2011-02-28 11:30,28,101.2,101.2,101.2,101.2,1
20110801|2011-02-28 12:00,28,101.15,101.15,101.15,101.15,12
20110801|2011-02-28 12:30,28,101.22,101.37,101.21,101.37,11
20110801|2011-02-28 13:00,28,101.3,101.3,100.44,100.44,30
20110801|2011-02-28 14:00,28,100.56,100.56,100.56,100.56,10
20110801|2011-03-01 04:30,1,101.27,101.27,101.27,101.27,3
20110801|2011-03-01 05:00,1,101.11,101.11,100.98,100.98,5
20110801|2011-03-01 05:30,1,100.74,100.74,100.73,100.73,2
20110801|2011-03-01 07:00,1,101.78,101.78,101.78,101.78,1
20110801|2011-03-01 07:30,1,101.62,101.63,101.51,101.51,6
20110801|2011-03-01 08:30,1,101.89,102.36,101.89,102.22,4
20110801|2011-03-01 09:00,1,101.9,102.15,101.9,102.15,8
20110801|2011-03-01 09:30,1,102.12,102.12,102.12,102.12,3
20110801|2011-03-01 10:30,1,102.06,102.06,102.05,102.05,10
20110801|2011-03-01 11:00,1,102.52,102.61,102.52,102.61,9
20110801|2011-03-01 11:30,1,102.17,102.17,102.17,102.17,15
20110801|2011-03-01 12:00,1,102.2,102.2,102.2,102.2,2
20110801|2011-03-01 12:30,1,101.98,101.98,101.98,101.98,1
20110801|2011-03-01 13:00,1,102.76,103.08,102.72,103.03,26
20110801|2011-03-01 13:30,1,103.01,103.01,103.01,103.01,10
20110801|2011-03-01 15:00,1,103.61,103.61,103.61,103.61,1
20110801|2011-03-02 02:00,2,102.85,102.85,102.85,102.85,2
20110801|2011-03-02 03:00,2,103.46,103.65,103.46,103.65,4
20110801|2011-03-02 03:30,2,103.5,103.5,103.5,103.5,11
20110801|2011-03-02 04:30,2,103.25,103.25,103.25,103.25,1
20110801|2011-03-02 06:00,2,103.28,103.28,103.28,103.28,1
20110801|2011-03-02 07:00,2,103.33,104.14,103.32,104.14,11
20110801|2011-03-02 07:30,2,104.28,104.28,104.28,104.28,2
20110801|2011-03-02 08:00,2,104.08,104.08,103.43,103.7,26
20110801|2011-03-02 08:30,2,103.82,103.86,103.82,103.85,14
20110801|2011-03-02 09:00,2,103.39,103.51,103.39,103.51,5
20110801|2011-03-02 09:30,2,103.1,103.23,102.94,103.2,12
20110801|2011-03-02 10:00,2,103.66,104.67,103.66,104.67,18
20110801|2011-03-02 10:30,2,104.7,105.16,104.61,104.82,34
20110801|2011-03-02 11:00,2,105.01,105.13,104.95,104.95,17
20110801|2011-03-02 11:30,2,104.66,104.66,104.34,104.34,8
20110801|2011-03-02 12:00,2,104.32,104.32,104.32,104.32,25
20110801|2011-03-02 12:30,2,104.55,104.79,104.55,104.79,5
20110801|2011-03-02 13:00,2,104.93,104.93,104.36,104.54,18
20110801|2011-03-02 13:30,2,104.6,104.6,104.6,104.6,13
20110801|2011-03-03 03:00,3,104.47,104.47,104.47,104.47,1
20110801|2011-03-03 05:30,3,104.58,104.58,104.58,104.58,1
20110801|2011-03-03 06:00,3,104.55,104.55,104.55,104.55,1
20110801|2011-03-03 06:30,3,104.16,104.16,103.83,103.83,14
20110801|2011-03-03 07:30,3,103.89,103.89,103.89,103.89,1
20110801|2011-03-03 08:00,3,103.67,103.67,103.67,103.67,4
20110801|2011-03-03 09:00,3,103.93,103.93,103.93,103.93,1
20110801|2011-03-03 09:30,3,104.45,104.54,104.13,104.54,8
20110801|2011-03-03 10:00,3,103.99,103.99,103.99,103.99,3
20110801|2011-03-03 10:30,3,103.74,103.74,103.74,103.74,3
20110801|2011-03-03 11:00,3,103.62,103.62,103.55,103.57,5
20110801|2011-03-03 12:00,3,103.6,103.6,103.6,103.6,16
20110801|2011-03-03 12:30,3,103.53,103.53,103.53,103.53,1
20110801|2011-03-03 13:00,3,104,104.54,104,104.54,32
20110801|2011-03-03 13:30,3,104.62,104.62,104.62,104.62,2
20110801|2011-03-03 14:30,3,104.54,104.54,104.54,104.54,3
20110801|2011-03-03 20:30,4,104.81,104.81,104.81,104.81,1
20110801|2011-03-03 21:30,4,104.81,104.81,104.81,104.81,4
20110801|2011-03-04 06:00,4,105.22,105.28,105.22,105.28,7
20110801|2011-03-04 06:30,4,105.32,105.32,105.32,105.32,1
20110801|2011-03-04 07:00,4,105.47,105.53,105.47,105.53,10
20110801|2011-03-04 07:30,4,105.82,105.82,105.81,105.81,2
20110801|2011-03-04 08:00,4,105.65,105.72,105.4,105.72,37
20110801|2011-03-04 08:30,4,105.83,105.85,105.83,105.85,3
20110801|2011-03-04 09:00,4,105.72,106.18,105.72,106.18,62
20110801|2011-03-04 10:00,4,105.98,106.03,105.98,106.03,3
20110801|2011-03-04 10:30,4,105.79,106.06,105.78,106.06,4
20110801|2011-03-04 11:00,4,106.06,106.35,106.06,106.35,20
20110801|2011-03-04 11:30,4,106.22,106.27,106.18,106.18,15
20110801|2011-03-04 12:00,4,106.03,106.19,106,106.19,6
20110801|2011-03-04 13:00,4,106.17,106.64,106.17,106.63,165
20110801|2011-03-04 13:30,4,106.51,106.51,106.46,106.46,2
20110801|2011-03-04 14:00,4,106.58,106.73,106.58,106.73,5
20110801|2011-03-07 02:00,7,108.25,108.25,108.25,108.25,1
20110801|2011-03-07 07:00,7,109.13,109.2,108.82,108.82,31
20110801|2011-03-07 07:30,7,108.78,109,108.78,109,7
20110801|2011-03-07 08:00,7,108.68,108.68,108.08,108.08,5
20110801|2011-03-07 08:30,7,107.56,107.6,107.56,107.6,3
20110801|2011-03-07 09:00,7,107.89,108.01,107.89,108.01,4
20110801|2011-03-07 09:30,7,108.22,108.22,107.75,107.75,14
20110801|2011-03-07 10:00,7,107.89,108.23,107.89,108.12,6
20110801|2011-03-07 10:30,7,107.51,107.63,107.51,107.63,5
20110801|2011-03-07 11:00,7,107.77,107.92,107.77,107.8,45
20110801|2011-03-07 11:30,7,107.77,108.33,107.77,108.33,12
20110801|2011-03-07 12:00,7,107.66,107.66,107.64,107.64,3
20110801|2011-03-07 12:30,7,107.49,107.49,107.49,107.49,1
20110801|2011-03-07 13:00,7,107.69,107.95,107.51,107.77,8
20110801|2011-03-07 13:30,7,107.77,107.77,107.76,107.76,11
20110801|2011-03-07 14:30,7,107.41,107.41,107.41,107.41,1
20110801|2011-03-08 00:00,8,107.21,107.21,106.58,106.58,3
20110801|2011-03-08 01:30,8,106.06,106.06,106.06,106.06,2
20110801|2011-03-08 03:30,8,107.49,107.5,107.49,107.5,10
20110801|2011-03-08 07:30,8,107.59,107.59,107.37,107.37,7
20110801|2011-03-08 08:00,8,107.63,107.63,107.63,107.63,1
20110801|2011-03-08 08:30,8,107.26,107.26,106.71,106.71,18
20110801|2011-03-08 09:00,8,105.94,106.02,105.94,106.02,2
20110801|2011-03-08 09:30,8,106.75,106.75,106.75,106.75,1
20110801|2011-03-08 10:00,8,106.7,106.71,106.7,106.71,4
20110801|2011-03-08 10:30,8,106.85,106.85,105.88,105.88,57
20110801|2011-03-08 11:30,8,106.73,106.73,106.58,106.58,4
20110801|2011-03-08 12:30,8,106.75,106.75,106.75,106.75,7
20110801|2011-03-08 13:00,8,106.75,107.17,106.75,106.99,8
20110801|2011-03-08 13:30,8,106.86,106.86,106.86,106.86,2
20110801|2011-03-08 14:00,8,106.99,106.99,106.97,106.97,17
20110801|2011-03-08 14:30,8,106.72,106.72,106.72,106.72,1
20110801|2011-03-09 04:30,9,107.08,107.08,107.08,107.08,2
20110801|2011-03-09 05:30,9,106.78,106.9,106.78,106.9,3
20110801|2011-03-09 06:00,9,106.97,106.97,106.96,106.96,9
20110801|2011-03-09 06:30,9,107.1,107.1,106.95,106.95,9
20110801|2011-03-09 07:00,9,107.19,107.19,107.19,107.19,1
20110801|2011-03-09 08:00,9,107.54,107.68,107.41,107.68,25
20110801|2011-03-09 08:30,9,107.34,107.34,107.34,107.34,1
20110801|2011-03-09 09:00,9,107.31,107.37,107.23,107.23,5
20110801|2011-03-09 09:30,9,107.49,107.59,107.34,107.59,17
20110801|2011-03-09 10:30,9,107.11,107.12,107.11,107.12,2
20110801|2011-03-09 11:00,9,107.58,107.58,107.58,107.58,1
20110801|2011-03-09 13:00,9,106.65,106.65,106.59,106.6,34
20110801|2011-03-09 13:30,9,107.03,107.03,107.03,107.03,1
20110801|2011-03-10 04:00,10,106.48,106.48,106.47,106.47,2
20110801|2011-03-10 05:00,10,106.43,106.43,106.43,106.43,4
20110801|2011-03-10 06:00,10,105.82,105.82,105.82,105.82,1
20110801|2011-03-10 06:30,10,105.45,105.45,105.06,105.06,6
20110801|2011-03-10 07:00,10,105.6,105.6,105.6,105.6,16
20110801|2011-03-10 08:00,10,105.79,105.79,105.79,105.79,1
20110801|2011-03-10 08:30,10,105.18,105.18,105.18,105.18,1
20110801|2011-03-10 09:00,10,104.72,104.78,104.17,104.21,65
20110801|2011-03-10 09:30,10,103.82,103.82,103.48,103.71,86
20110801|2011-03-10 10:00,10,104.19,104.26,104.15,104.26,6
20110801|2011-03-10 10:30,10,103.99,104.03,103.99,104.03,10
20110801|2011-03-10 11:00,10,104.31,104.31,104.31,104.31,1
20110801|2011-03-10 12:30,10,105.89,106.44,105.68,105.81,59
20110801|2011-03-10 13:00,10,105.72,105.72,105.35,105.37,260
20110801|2011-03-10 13:30,10,105.21,105.21,105.21,105.21,2
20110801|2011-03-10 14:30,10,104.97,104.97,104.97,104.97,1
20110801|2011-03-11 04:00,11,104.03,104.03,104.03,104.03,1
20110801|2011-03-11 05:00,11,103.74,103.74,102.38,102.38,5
20110801|2011-03-11 05:30,11,102.39,102.39,102.39,102.39,1
20110801|2011-03-11 06:00,11,102.11,102.42,102.11,102.42,2
20110801|2011-03-11 06:30,11,102.73,102.73,102.73,102.73,1
20110801|2011-03-11 07:00,11,102.99,102.99,102.51,102.51,7
20110801|2011-03-11 07:30,11,102.67,102.67,102.19,102.19,29
20110801|2011-03-11 08:00,11,102.5,102.55,102.22,102.42,24
20110801|2011-03-11 08:30,11,103.11,103.11,103.11,103.11,4
20110801|2011-03-11 09:00,11,102.98,103.12,102.87,103.11,19
20110801|2011-03-11 09:30,11,103.09,103.24,102.69,102.76,13
20110801|2011-03-11 10:00,11,102.75,102.75,102.74,102.74,2
20110801|2011-03-11 10:30,11,103.5,103.5,103.39,103.4,10
20110801|2011-03-11 11:00,11,103.51,103.51,103.5,103.5,8
20110801|2011-03-11 11:30,11,103.58,103.58,103.58,103.58,1
20110801|2011-03-11 12:00,11,103.22,103.22,103.22,103.22,1
20110801|2011-03-11 13:00,11,103.57,103.81,103.37,103.77,10
20110801|2011-03-11 13:30,11,103.75,103.75,103.62,103.62,28
20110801|2011-03-11 14:00,11,103.42,103.55,103.4,103.45,9
20110801|2011-03-11 14:30,11,103.45,103.45,103.41,103.41,5
20110801|2011-03-11 15:00,11,103.32,103.32,103.32,103.32,1
20110801|2011-03-14 03:30,14,101.69,101.69,101.69,101.69,2
20110801|2011-03-14 04:00,14,101.6,101.61,101.6,101.61,3
20110801|2011-03-14 06:30,14,102.12,102.12,102.12,102.12,3
20110801|2011-03-14 08:30,14,103.2,103.2,103.2,103.2,45
20110801|2011-03-14 09:00,14,103.42,103.42,103.37,103.37,2
20110801|2011-03-14 09:30,14,103.12,103.12,102.71,102.71,72
20110801|2011-03-14 10:00,14,102.74,102.83,102.62,102.63,7
20110801|2011-03-14 10:30,14,102.91,103.1,102.91,103.1,3
20110801|2011-03-14 11:00,14,103.15,103.15,103.15,103.15,1
20110801|2011-03-14 12:00,14,103.07,103.07,103.04,103.04,38
20110801|2011-03-14 12:30,14,103.15,103.39,103.15,103.39,5
20110801|2011-03-14 13:00,14,103.52,103.74,103.52,103.74,9
20110801|2011-03-14 13:30,14,103.74,103.74,103.51,103.51,32
20110801|2011-03-14 14:00,14,103.74,103.74,103.74,103.74,1
20110801|2011-03-15 04:00,15,101.65,101.65,101.65,101.65,1
20110801|2011-03-15 04:30,15,101.32,101.32,101.05,101.05,2
20110801|2011-03-15 05:00,15,101.01,101.01,101.01,101.01,2
20110801|2011-03-15 06:00,15,100.43,100.43,100.43,100.43,1
20110801|2011-03-15 06:30,15,100.32,100.32,99.46,99.67,25
20110801|2011-03-15 07:00,15,99.95,100.15,99.91,100.06,38
20110801|2011-03-15 07:30,15,99.92,99.92,99.92,99.92,1
20110801|2011-03-15 08:00,15,100.13,100.6,100.13,100.22,62
20110801|2011-03-15 08:30,15,100.22,100.22,99.59,99.59,45
20110801|2011-03-15 09:00,15,100.33,100.35,100.33,100.35,3
20110801|2011-03-15 09:30,15,99.93,99.93,99.92,99.92,8
20110801|2011-03-15 10:00,15,100.21,100.21,100.21,100.21,6
20110801|2011-03-15 10:30,15,100.63,100.73,100.39,100.73,17
20110801|2011-03-15 11:00,15,101.08,101.08,101.08,101.08,1
20110801|2011-03-15 11:30,15,100.81,100.81,100.81,100.81,9
20110801|2011-03-15 12:00,15,100.8,100.93,100.8,100.93,4
20110801|2011-03-15 12:30,15,101.01,101.01,100.74,100.74,2
20110801|2011-03-15 13:00,15,100.15,100.15,99.48,99.48,18
20110801|2011-03-15 13:30,15,99.64,99.64,99.57,99.57,4
20110801|2011-03-15 21:00,16,100.32,100.32,100.32,100.32,1
20110801|2011-03-16 04:30,16,100.98,101.04,100.98,101.04,4
20110801|2011-03-16 06:30,16,101.43,101.43,101.43,101.43,1
20110801|2011-03-16 07:30,16,100.94,100.94,100.94,100.94,1
20110801|2011-03-16 08:00,16,100.94,100.94,100.7,100.7,6
20110801|2011-03-16 08:30,16,101.1,101.31,101.1,101.31,2
20110801|2011-03-16 09:00,16,101.37,101.37,101.33,101.33,6
20110801|2011-03-16 09:30,16,101.56,101.86,101.56,101.86,7
20110801|2011-03-16 10:00,16,101.35,101.35,99.98,100.89,21
20110801|2011-03-16 10:30,16,100.65,100.85,100.65,100.85,19
20110801|2011-03-16 11:00,16,100.47,100.57,100.4,100.57,22
20110801|2011-03-16 11:30,16,100.6,101.1,100.5,101.1,92
20110801|2011-03-16 12:00,16,100.77,100.77,100.77,100.77,1
20110801|2011-03-16 12:30,16,100.67,100.67,100.62,100.62,2
20110801|2011-03-16 13:00,16,100.26,100.26,100.12,100.12,4
20110801|2011-03-16 13:30,16,100.49,100.49,100.47,100.48,8
20110801|2011-03-16 14:00,16,100.73,100.75,100.73,100.75,11
20110801|2011-03-16 14:30,16,100.77,100.96,100.77,100.96,5
20110801|2011-03-17 05:00,17,101.96,102.11,101.96,102.11,4
20110801|2011-03-17 06:00,17,102.12,102.12,102.12,102.12,1
20110801|2011-03-17 06:30,17,102.4,102.48,102.4,102.48,2
20110801|2011-03-17 07:00,17,102.53,103.05,102.46,103.05,9
20110801|2011-03-17 08:00,17,102.84,102.84,102.51,102.63,45
20110801|2011-03-17 08:30,17,102.57,102.69,102.47,102.61,53
20110801|2011-03-17 09:00,17,102.88,102.88,102.77,102.87,121
20110801|2011-03-17 10:00,17,103.09,103.09,103.09,103.09,1
20110801|2011-03-17 10:30,17,102.95,103.24,102.95,103.24,7
20110801|2011-03-17 11:00,17,103.38,103.38,103.32,103.32,2
20110801|2011-03-17 11:30,17,103.42,103.49,103.42,103.49,3
20110801|2011-03-17 12:00,17,103.52,104.08,103.52,104.08,9
20110801|2011-03-17 12:30,17,103.84,103.85,103.84,103.85,13
20110801|2011-03-17 13:00,17,103.64,104.24,103.64,103.81,12
20110801|2011-03-17 14:00,17,104.02,104.02,104.02,104.02,1
20110801|2011-03-17 15:30,17,104.12,104.12,104.12,104.12,1
20110801|2011-03-18 04:30,18,105.04,105.11,105.04,105.11,8
20110801|2011-03-18 05:00,18,104.7,104.7,104.7,104.7,4
20110801|2011-03-18 05:30,18,104.33,104.51,104.33,104.51,6
20110801|2011-03-18 06:00,18,104.41,104.41,104.41,104.41,1
20110801|2011-03-18 06:30,18,105.27,105.6,105.27,105.58,4
20110801|2011-03-18 07:00,18,105.65,105.65,105.65,105.65,2
20110801|2011-03-18 07:30,18,105.51,105.51,103.1,103.1,19
20110801|2011-03-18 08:00,18,103.38,103.53,103.01,103.01,81
20110801|2011-03-18 08:30,18,103.53,103.53,103.45,103.47,3
20110801|2011-03-18 09:00,18,103.16,103.2,103.16,103.2,9
20110801|2011-03-18 09:30,18,103.43,103.98,103.39,103.85,183
20110801|2011-03-18 10:00,18,103.77,103.77,103.51,103.51,6
20110801|2011-03-18 10:30,18,103.68,103.68,103.65,103.65,6
20110801|2011-03-18 11:00,18,103.3,103.3,103.3,103.3,1
20110801|2011-03-18 11:30,18,103.28,103.28,102.99,102.99,10
20110801|2011-03-18 12:00,18,102.59,102.59,102.59,102.59,1
20110801|2011-03-18 12:30,18,102.83,103.16,102.83,103.16,3
20110801|2011-03-18 13:00,18,103.31,103.31,103.17,103.29,6
20110801|2011-03-18 13:30,18,103.25,103.25,103.25,103.25,1
20110801|2011-03-21 04:00,21,104.82,104.82,104.81,104.81,2
20110801|2011-03-21 05:00,21,105.3,105.3,105.3,105.3,3
20110801|2011-03-21 07:30,21,105.03,105.26,105.03,105.26,62
20110801|2011-03-21 08:00,21,105.18,105.21,104.99,104.99,82
20110801|2011-03-21 08:30,21,104.72,105.15,104.72,105.15,35
20110801|2011-03-21 09:00,21,105.1,105.1,104.4,104.4,29
20110801|2011-03-21 09:30,21,104.37,104.67,104.08,104.67,31
20110801|2011-03-21 11:00,21,104.85,104.85,104.85,104.85,1
20110801|2011-03-21 11:30,21,104.79,104.79,104.79,104.79,1
20110801|2011-03-21 12:00,21,104.43,104.43,104.43,104.43,2
20110801|2011-03-21 12:30,21,104.53,104.53,104.53,104.53,1
20110801|2011-03-21 13:00,21,104.54,104.68,104.54,104.68,24
20110801|2011-03-21 13:30,21,104.64,104.64,104.64,104.64,6
20110801|2011-03-21 14:00,21,104.57,104.57,104.55,104.55,3
20110801|2011-03-21 15:00,21,104.49,104.49,104.49,104.49,1
20110801|2011-03-21 15:30,21,104.36,104.36,104.36,104.36,1
20110801|2011-03-22 02:00,22,104.19,104.19,104.19,104.19,1
20110801|2011-03-22 07:00,22,104.08,104.08,104.08,104.08,1
20110801|2011-03-22 07:30,22,104,104,103.82,103.95,20
20110801|2011-03-22 08:00,22,104.2,104.26,104.2,104.26,16
20110801|2011-03-22 09:00,22,104.41,104.72,104.4,104.72,9
20110801|2011-03-22 09:30,22,105.03,105.33,105.03,105.33,84
20110801|2011-03-22 10:00,22,105.25,105.86,105.25,105.62,37
20110801|2011-03-22 10:30,22,105.61,105.61,105.61,105.61,2
20110801|2011-03-22 11:00,22,105.75,106.1,105.74,106.02,18
20110801|2011-03-22 11:30,22,106.02,106.03,105.7,105.7,6
20110801|2011-03-22 12:00,22,105.62,105.69,105.62,105.68,5
20110801|2011-03-22 12:30,22,105.81,105.81,105.58,105.58,31
20110801|2011-03-22 13:00,22,105.67,106.27,105.66,106.27,5
20110801|2011-03-22 13:30,22,106.35,106.35,106.2,106.2,2
20110801|2011-03-22 15:00,22,106.14,106.14,106.04,106.13,7
20110801|2011-03-23 02:30,23,105.99,105.99,105.99,105.99,1
20110801|2011-03-23 03:00,23,106.05,106.4,106.05,106.4,20
20110801|2011-03-23 03:30,23,106.13,106.13,106.13,106.13,1
20110801|2011-03-23 04:00,23,106.35,106.35,106.35,106.35,3
20110801|2011-03-23 05:00,23,106.75,106.75,106.66,106.66,6
20110801|2011-03-23 05:30,23,106.75,106.76,106.75,106.76,7
20110801|2011-03-23 06:00,23,106.6,106.8,106.6,106.8,3
20110801|2011-03-23 06:30,23,106.35,106.35,106.35,106.35,1
20110801|2011-03-23 07:00,23,106.49,106.77,106.49,106.77,2
20110801|2011-03-23 07:30,23,106.7,106.7,106.62,106.62,9
20110801|2011-03-23 08:00,23,106.45,106.66,106.45,106.63,47
20110801|2011-03-23 08:30,23,106.79,107.03,106.79,106.94,44
20110801|2011-03-23 09:00,23,106.86,106.86,106.63,106.63,5
20110801|2011-03-23 09:30,23,106.71,107.01,106.71,106.93,5
20110801|2011-03-23 10:00,23,106.67,106.67,106.53,106.53,2
20110801|2011-03-23 10:30,23,106.74,106.74,106.74,106.74,1
20110801|2011-03-23 11:00,23,106.95,107.03,106.85,107.03,10
20110801|2011-03-23 11:30,23,107.48,107.49,107.17,107.17,20
20110801|2011-03-23 12:00,23,106.89,106.9,106.89,106.9,2
20110801|2011-03-23 12:30,23,106.72,106.72,106.72,106.72,1
20110801|2011-03-23 13:00,23,106.63,106.74,106.63,106.74,2
20110801|2011-03-23 13:30,23,106.8,106.8,106.75,106.75,23
20110801|2011-03-23 14:00,23,106.68,106.77,106.68,106.77,5
20110801|2011-03-23 14:30,23,106.57,106.57,106.57,106.57,1
20110801|2011-03-24 03:00,24,107.18,107.18,106.99,106.99,3
20110801|2011-03-24 04:30,24,107.42,107.42,107.37,107.37,23
20110801|2011-03-24 05:30,24,107.33,107.33,107.33,107.33,2
20110801|2011-03-24 06:30,24,107.45,107.45,107.33,107.33,31
20110801|2011-03-24 07:00,24,107.06,107.06,107.06,107.06,1
20110801|2011-03-24 07:30,24,106.62,106.81,106.62,106.81,20
20110801|2011-03-24 08:00,24,106.71,106.88,106.71,106.88,2
20110801|2011-03-24 08:30,24,106.58,106.61,106.58,106.61,3
20110801|2011-03-24 09:00,24,106.78,106.78,106.78,106.78,2
20110801|2011-03-24 09:30,24,107.16,107.16,107.13,107.13,3
20110801|2011-03-24 10:00,24,107.23,107.23,107.23,107.23,1
20110801|2011-03-24 11:00,24,106.96,106.96,106.86,106.86,4
20110801|2011-03-24 11:30,24,106.79,106.79,106.79,106.79,1
20110801|2011-03-24 12:00,24,106.43,106.43,106.43,106.43,1
20110801|2011-03-24 12:30,24,106.67,106.67,106.67,106.67,1
20110801|2011-03-24 13:00,24,106.72,106.74,106.72,106.74,3
20110801|2011-03-24 13:30,24,106.59,106.59,106.59,106.59,5
20110801|2011-03-25 00:30,25,106.46,106.46,106.46,106.46,1
20110801|2011-03-25 02:00,25,106.74,106.74,106.74,106.74,1
20110801|2011-03-25 02:30,25,106.75,106.75,106.75,106.75,1
20110801|2011-03-25 04:30,25,106.9,106.9,106.88,106.88,10
20110801|2011-03-25 06:00,25,106.79,106.79,106.79,106.79,20
20110801|2011-03-25 07:00,25,106.77,106.77,106.77,106.77,4
20110801|2011-03-25 08:00,25,106.25,106.25,106.21,106.21,7
20110801|2011-03-25 08:30,25,106.12,106.22,105.94,105.96,27
20110801|2011-03-25 09:00,25,106.01,106.06,106.01,106.06,4
20110801|2011-03-25 10:30,25,106.78,106.85,106.78,106.85,5
20110801|2011-03-25 11:00,25,106.92,107.09,106.82,106.86,53
20110801|2011-03-25 11:30,25,106.49,106.49,106.17,106.17,4
20110801|2011-03-25 12:30,25,106.48,106.6,106.48,106.6,40
20110801|2011-03-25 13:00,25,106.68,106.68,106.27,106.45,11
20110801|2011-03-25 13:30,25,106.58,106.58,106.56,106.56,2
20110801|2011-03-25 14:30,25,106.83,106.83,106.75,106.75,4
20110801|2011-03-25 15:30,25,106.84,106.84,106.84,106.84,4
20110801|2011-03-28 03:30,28,106.16,106.16,106.16,106.16,1
20110801|2011-03-28 04:30,28,106.16,106.25,106.16,106.25,5
20110801|2011-03-28 05:00,28,106.12,106.12,106.12,106.12,8
20110801|2011-03-28 06:30,28,105.86,105.86,105.86,105.86,1
20110801|2011-03-28 07:00,28,105.65,105.66,105.25,105.25,5
20110801|2011-03-28 08:00,28,105.26,105.26,105.26,105.26,1
20110801|2011-03-28 08:30,28,105.58,105.58,105.58,105.58,1
20110801|2011-03-28 09:00,28,105.62,105.63,105.62,105.63,2
20110801|2011-03-28 09:30,28,105.72,105.88,105.72,105.88,7
20110801|2011-03-28 10:00,28,106.08,106.09,105.97,105.97,4
20110801|2011-03-28 11:30,28,105.84,105.84,105.84,105.84,1
20110801|2011-03-28 13:00,28,105.44,105.52,105.37,105.52,4
20110801|2011-03-28 13:30,28,105.3,105.3,105.3,105.3,1
20110801|2011-03-28 14:00,28,105.3,105.3,105.3,105.3,3
20110801|2011-03-28 15:00,28,105.23,105.23,105.23,105.23,1
20110801|2011-03-28 15:30,28,105.24,105.24,105.24,105.24,1
20110801|2011-03-29 03:00,29,104.75,104.75,104.75,104.75,1
20110801|2011-03-29 04:00,29,104.73,104.73,104.73,104.73,1
20110801|2011-03-29 06:00,29,104.09,104.09,104.03,104.03,26
20110801|2011-03-29 06:30,29,104.36,104.49,104.36,104.49,3
20110801|2011-03-29 07:30,29,104.6,104.6,104.6,104.6,50
20110801|2011-03-29 08:00,29,104.56,105.18,104.56,105.16,48
20110801|2011-03-29 08:30,29,104.97,104.97,104.96,104.96,11
20110801|2011-03-29 09:00,29,105,105.44,105,105.43,7
20110801|2011-03-29 09:30,29,105.42,105.42,105.42,105.42,3
20110801|2011-03-29 10:00,29,105.7,105.96,105.7,105.96,3
20110801|2011-03-29 10:30,29,105.94,105.94,105.83,105.84,5
20110801|2011-03-29 11:30,29,105.59,105.59,105.59,105.59,1
20110801|2011-03-29 12:00,29,105.75,105.75,105.75,105.75,1
20110801|2011-03-29 12:30,29,105.74,105.74,105.74,105.74,1
20110801|2011-03-29 14:00,29,106.04,106.13,106.04,106.06,4
20110801|2011-03-30 04:30,30,105.83,105.83,105.78,105.79,16
20110801|2011-03-30 05:30,30,105.76,105.76,105.76,105.76,7
20110801|2011-03-30 07:00,30,105.69,105.72,105.69,105.72,19
20110801|2011-03-30 07:30,30,106,106.03,106,106.03,5
20110801|2011-03-30 08:00,30,105.93,105.93,105.7,105.73,12
20110801|2011-03-30 09:30,30,105.36,105.36,105.36,105.36,5
20110801|2011-03-30 10:00,30,105.65,105.65,105.65,105.65,1
20110801|2011-03-30 11:00,30,106.28,106.34,106.09,106.09,18
20110801|2011-03-30 11:30,30,106.2,106.2,106.2,106.2,1
20110801|2011-03-30 12:00,30,105.82,105.96,105.82,105.96,7
20110801|2011-03-30 12:30,30,105.67,105.67,105.67,105.67,4
20110801|2011-03-30 13:00,30,105.71,105.71,105.71,105.71,3
20110801|2011-03-31 03:30,31,106.57,106.58,106.57,106.58,19
20110801|2011-03-31 04:00,31,106.89,106.89,106.88,106.88,2
20110801|2011-03-31 05:00,31,106.57,106.77,106.57,106.77,34
20110801|2011-03-31 06:00,31,106.8,106.8,106.8,106.8,1
20110801|2011-03-31 06:30,31,106.74,106.75,106.74,106.75,3
20110801|2011-03-31 07:30,31,106.95,106.99,106.95,106.99,2
20110801|2011-03-31 08:00,31,107.29,107.81,107.29,107.65,43
20110801|2011-03-31 08:30,31,107.76,107.76,107.56,107.56,7
20110801|2011-03-31 09:00,31,107.53,107.55,107.53,107.55,3
20110801|2011-03-31 09:30,31,107.35,107.43,107.35,107.43,4
20110801|2011-03-31 10:30,31,107.31,107.34,107.21,107.21,5
20110801|2011-03-31 11:00,31,107.35,107.73,107.35,107.73,12
20110801|2011-03-31 11:30,31,107.57,107.57,107.57,107.57,1
20110801|2011-03-31 12:30,31,107.6,107.6,107.6,107.6,1
20110801|2011-03-31 13:00,31,107.54,107.63,107.54,107.63,2
20110801|2011-03-31 20:30,1,108.3,108.3,108.3,108.3,1
20110801|2011-03-31 21:00,1,108.34,108.34,108.34,108.34,1
20110801|2011-04-01 01:30,1,108.21,108.58,108.21,108.58,125
20110801|2011-04-01 02:00,1,108.5,108.59,108.5,108.54,27
20110801|2011-04-01 03:30,1,108.44,108.44,108.44,108.44,2
20110801|2011-04-01 04:30,1,108.3,108.3,108.25,108.25,2
20110801|2011-04-01 05:30,1,108.23,108.23,108.23,108.23,1
20110801|2011-04-01 07:00,1,108.61,108.61,108.61,108.61,1
20110801|2011-04-01 07:30,1,108.67,108.99,108.67,108.99,7
20110801|2011-04-01 08:00,1,108.92,108.93,107.85,108.1,9
20110801|2011-04-01 08:30,1,107.73,107.83,107.73,107.82,6
20110801|2011-04-01 09:00,1,108.16,108.29,108.16,108.29,6
20110801|2011-04-01 09:30,1,108.28,108.32,108.28,108.32,12
20110801|2011-04-01 10:00,1,108.64,108.99,108.64,108.99,55
20110801|2011-04-01 10:30,1,108.83,108.83,108.83,108.83,2
20110801|2011-04-01 11:00,1,108.7,108.78,108.56,108.56,13
20110801|2011-04-01 11:30,1,108.76,108.76,108.76,108.76,1
20110801|2011-04-01 12:30,1,108.71,108.71,108.68,108.68,9
20110801|2011-04-01 13:00,1,109.08,109.17,109.08,109.17,11
20110801|2011-04-01 13:30,1,109.18,109.18,109.18,109.18,5
20110801|2011-04-01 14:00,1,109.23,109.35,109.23,109.35,7
20110801|2011-04-01 14:30,1,109.34,109.34,109.26,109.26,8
20110801|2011-04-03 21:30,4,109.75,109.75,109.75,109.75,1
20110801|2011-04-04 03:00,4,109.91,109.91,109.91,109.91,1
20110801|2011-04-04 03:30,4,109.83,109.83,109.83,109.83,1
20110801|2011-04-04 04:30,4,109.64,109.64,109.62,109.63,3
20110801|2011-04-04 07:30,4,109.27,109.38,109.2,109.29,133
20110801|2011-04-04 08:00,4,109.42,109.42,108.9,109.19,36
20110801|2011-04-04 08:30,4,109.32,109.35,109.11,109.11,5
20110801|2011-04-04 09:30,4,109.43,109.43,109.42,109.42,3
20110801|2011-04-04 10:00,4,109.54,109.54,109.18,109.37,14
20110801|2011-04-04 10:30,4,109.47,109.67,109.36,109.44,28
20110801|2011-04-04 11:00,4,109.43,109.43,109.3,109.3,6
20110801|2011-04-04 11:30,4,109.45,109.55,109.45,109.55,13
20110801|2011-04-04 12:00,4,109.55,109.63,109.42,109.42,22
20110801|2011-04-04 12:30,4,109.36,109.46,109.36,109.44,9
20110801|2011-04-04 13:00,4,109.47,109.86,109.38,109.86,25
20110801|2011-04-04 13:30,4,109.85,109.9,109.85,109.9,4
20110801|2011-04-04 14:00,4,109.74,109.74,109.74,109.74,10
20110801|2011-04-04 14:30,4,109.64,109.64,109.63,109.63,11
20110801|2011-04-04 15:00,4,109.61,109.61,109.61,109.61,1
20110801|2011-04-05 04:00,5,109.34,109.34,109.34,109.34,1
20110801|2011-04-05 06:00,5,109.17,109.17,109.17,109.17,1
20110801|2011-04-05 08:00,5,109.6,109.73,109.6,109.64,20
20110801|2011-04-05 08:30,5,109.52,109.64,109.37,109.37,15
20110801|2011-04-05 09:00,5,109.29,109.61,109.29,109.61,3
20110801|2011-04-05 09:30,5,109.55,109.73,109.55,109.59,18
20110801|2011-04-05 10:00,5,109.78,109.78,109.78,109.78,12
20110801|2011-04-05 10:30,5,109.97,109.97,109.89,109.89,10
20110801|2011-04-05 11:00,5,109.75,109.75,109.67,109.67,8
20110801|2011-04-05 11:30,5,109.8,109.8,109.67,109.68,9
20110801|2011-04-05 12:00,5,109.48,109.48,109.47,109.47,2
20110801|2011-04-05 12:30,5,109.3,109.43,109.3,109.43,10
20110801|2011-04-05 13:00,5,109.58,109.95,109.58,109.95,14
20110801|2011-04-05 13:30,5,109.84,109.89,109.84,109.85,3
20110801|2011-04-05 14:00,5,109.42,109.42,109.4,109.4,4
20110801|2011-04-06 03:00,6,110.02,110.04,110,110,10
20110801|2011-04-06 03:30,6,110.04,110.04,110.04,110.04,3
20110801|2011-04-06 04:00,6,110.02,110.02,109.97,109.97,21
20110801|2011-04-06 05:00,6,109.64,109.64,109.64,109.64,1
20110801|2011-04-06 07:00,6,109.99,109.99,109.93,109.93,2
20110801|2011-04-06 08:00,6,110.14,110.14,110.14,110.14,18
20110801|2011-04-06 08:30,6,110.06,110.57,110.06,110.57,11
20110801|2011-04-06 09:30,6,110.09,110.27,109.82,110.03,26
20110801|2011-04-06 10:00,6,110.06,110.24,110.06,110.23,42
20110801|2011-04-06 10:30,6,110.34,110.43,110.3,110.43,12
20110801|2011-04-06 11:00,6,110.15,110.2,109.95,109.99,35
20110801|2011-04-06 11:30,6,109.91,109.91,109.9,109.9,4
20110801|2011-04-06 12:00,6,109.69,109.7,109.69,109.7,5
20110801|2011-04-06 13:00,6,110.07,110.44,110.04,110.38,30
20110801|2011-04-06 13:30,6,110.32,110.32,110.32,110.32,1
20110801|2011-04-07 03:00,7,110.46,110.51,110.46,110.51,2
20110801|2011-04-07 05:00,7,110.32,110.32,110.32,110.32,2
20110801|2011-04-07 05:30,7,110.32,110.32,110.32,110.32,1
20110801|2011-04-07 06:30,7,110.31,110.31,110.31,110.31,1
20110801|2011-04-07 07:00,7,110.42,110.42,110.25,110.25,3
20110801|2011-04-07 07:30,7,110.34,110.53,110.34,110.52,4
20110801|2011-04-07 08:00,7,110.51,110.51,110.32,110.32,25
20110801|2011-04-07 08:30,7,110.46,110.46,110.45,110.45,2
20110801|2011-04-07 09:30,7,109.95,109.95,109.88,109.88,3
20110801|2011-04-07 10:00,7,110.5,110.57,110.45,110.57,19
20110801|2011-04-07 11:30,7,110.91,110.93,110.91,110.93,7
20110801|2011-04-07 12:00,7,111.29,111.67,111.29,111.67,7
20110801|2011-04-07 12:30,7,111.53,111.6,111.42,111.5,20
20110801|2011-04-07 13:00,7,111.54,111.56,111.29,111.56,31
20110801|2011-04-07 13:30,7,111.62,111.62,111.59,111.62,4
20110801|2011-04-07 14:00,7,111.56,111.56,111.56,111.56,1
20110801|2011-04-07 14:30,7,111.5,111.5,111.41,111.41,11
20110801|2011-04-07 15:00,7,111.46,111.51,111.45,111.49,19
20110801|2011-04-07 21:30,8,112.11,112.11,112.11,112.11,2
20110801|2011-04-07 22:30,8,112.38,112.38,112.38,112.38,1
20110801|2011-04-08 03:30,8,112.72,112.72,112.64,112.64,9
20110801|2011-04-08 05:30,8,113.11,113.11,113.06,113.06,5
20110801|2011-04-08 06:00,8,113.08,113.08,112.95,112.95,10
20110801|2011-04-08 06:30,8,113.02,113.02,112.97,112.97,6
20110801|2011-04-08 07:30,8,112.87,112.87,112.75,112.75,5
20110801|2011-04-08 08:00,8,112.67,112.67,112.49,112.53,14
20110801|2011-04-08 08:30,8,112.53,112.6,112.35,112.36,24
20110801|2011-04-08 09:00,8,112.54,112.55,112.54,112.54,9
20110801|2011-04-08 09:30,8,112.58,112.94,112.58,112.94,6
20110801|2011-04-08 10:00,8,112.99,113.06,112.81,112.99,24
20110801|2011-04-08 10:30,8,113.03,113.03,112.88,112.88,8
20110801|2011-04-08 11:00,8,112.92,113.27,112.92,113.02,13
20110801|2011-04-08 11:30,8,113.02,113.46,112.99,113.46,18
20110801|2011-04-08 12:00,8,113.4,113.83,113.4,113.83,13
20110801|2011-04-08 12:30,8,113.75,113.75,113.54,113.59,18
20110801|2011-04-08 13:00,8,113.7,114.02,113.7,114,12
20110801|2011-04-08 13:30,8,113.98,114.06,113.85,113.85,38
20110801|2011-04-08 14:00,8,114.2,114.2,114.2,114.2,3
20110801|2011-04-08 14:30,8,114.25,114.31,114.2,114.31,41
20110801|2011-04-11 00:00,11,114.39,114.39,114.39,114.39,1
20110801|2011-04-11 02:00,11,113.98,113.98,113.98,113.98,1
20110801|2011-04-11 02:30,11,113.88,113.88,113.88,113.88,2
20110801|2011-04-11 05:00,11,113.19,113.19,113.19,113.19,1
20110801|2011-04-11 05:30,11,113.3,113.43,113.3,113.43,4
20110801|2011-04-11 06:00,11,113.27,113.27,113.1,113.1,5
20110801|2011-04-11 06:30,11,113.16,113.28,113.05,113.28,7
20110801|2011-04-11 07:00,11,113.24,113.24,113.12,113.12,2
20110801|2011-04-11 07:30,11,113.09,113.36,113.09,113.36,8
20110801|2011-04-11 08:00,11,113.58,113.58,113.58,113.58,6
20110801|2011-04-11 08:30,11,113.47,113.65,113.35,113.45,79
20110801|2011-04-11 09:00,11,113.35,113.49,113.35,113.49,11
20110801|2011-04-11 09:30,11,113.15,113.22,113.15,113.22,6
20110801|2011-04-11 10:00,11,113.28,113.28,112.89,112.89,4
20110801|2011-04-11 10:30,11,113.03,113.03,112.6,112.6,60
20110801|2011-04-11 11:00,11,112.12,112.43,111.94,112.43,11
20110801|2011-04-11 12:00,11,111.84,111.85,111.59,111.59,17
20110801|2011-04-11 12:30,11,111.63,111.63,111.63,111.63,1
20110801|2011-04-11 13:00,11,111.84,111.88,111.56,111.77,20
20110801|2011-04-11 13:30,11,111.55,111.55,111.09,111.09,10
20110801|2011-04-11 14:00,11,110.99,110.99,110.99,110.99,1
20110801|2011-04-12 02:30,12,110.81,111.01,110.81,110.96,5
20110801|2011-04-12 04:30,12,111.3,111.65,111.3,111.65,12
20110801|2011-04-12 06:00,12,111.26,111.26,110.9,110.9,7
20110801|2011-04-12 06:30,12,110.89,111.18,110.74,111.18,6
20110801|2011-04-12 07:00,12,111.19,111.22,110.85,111.21,13
20110801|2011-04-12 07:30,12,111.32,111.35,110.92,110.94,21
20110801|2011-04-12 08:00,12,110.69,110.69,109.7,109.7,34
20110801|2011-04-12 08:30,12,109.66,109.66,108.68,108.68,49
20110801|2011-04-12 09:00,12,108,108.34,107.98,108.31,106
20110801|2011-04-12 09:30,12,107.67,107.75,107.34,107.34,7
20110801|2011-04-12 10:00,12,107.38,107.96,107.38,107.86,41
20110801|2011-04-12 10:30,12,108.24,108.24,107.72,107.72,37
20110801|2011-04-12 11:00,12,107.8,107.85,107.72,107.72,8
20110801|2011-04-12 11:30,12,107.28,107.4,107.28,107.4,2
20110801|2011-04-12 12:30,12,107.99,108,107.96,108,10
20110801|2011-04-12 13:00,12,107.88,108.22,107.8,108.1,27
20110801|2011-04-12 13:30,12,108,108,107.85,107.91,41
20110801|2011-04-12 14:00,12,107.9,107.9,107.87,107.87,25
20110801|2011-04-12 15:00,12,107.85,107.86,107.85,107.86,10
20110801|2011-04-12 15:30,12,108.06,108.06,108.06,108.06,1
20110801|2011-04-13 01:00,13,108.68,108.68,108.68,108.68,32
20110801|2011-04-13 02:30,13,108.38,108.38,108.38,108.38,1
20110801|2011-04-13 03:00,13,107.46,107.65,107.42,107.65,138
20110801|2011-04-13 05:00,13,108.17,108.17,108.17,108.17,1
20110801|2011-04-13 06:00,13,108.51,108.51,108.51,108.51,2
20110801|2011-04-13 06:30,13,108.49,108.5,108.48,108.5,3
20110801|2011-04-13 08:00,13,108.84,108.84,108.69,108.69,6
20110801|2011-04-13 08:30,13,108.6,108.6,108.46,108.46,112
20110801|2011-04-13 09:00,13,108.3,108.3,108.3,108.3,1
20110801|2011-04-13 09:30,13,108.4,109.22,108.28,109.22,118
20110801|2011-04-13 10:00,13,108.64,108.64,108.44,108.48,145
20110801|2011-04-13 10:30,13,108.91,108.91,108.91,108.91,1
20110801|2011-04-13 11:00,13,108.5,108.5,108.5,108.5,1
20110801|2011-04-13 11:30,13,108.21,108.21,107.04,107.39,15
20110801|2011-04-13 12:00,13,107.64,107.66,107.46,107.47,22
20110801|2011-04-13 12:30,13,107.55,107.85,107.55,107.85,19
20110801|2011-04-13 13:00,13,108.25,108.55,108.25,108.55,11
20110801|2011-04-13 13:30,13,108.53,108.53,108.53,108.53,1
20110801|2011-04-13 14:00,13,108.77,108.77,108.74,108.74,2
20110801|2011-04-13 14:30,13,108.62,108.62,108.62,108.62,1
20110801|2011-04-14 03:00,14,108.9,108.94,108.88,108.89,30
20110801|2011-04-14 04:00,14,108.58,108.61,108.49,108.49,20
20110801|2011-04-14 04:30,14,108.25,108.25,108.25,108.25,10
20110801|2011-04-14 05:30,14,108.11,108.11,107.85,107.9,66
20110801|2011-04-14 06:00,14,108.11,108.11,108.11,108.11,1
20110801|2011-04-14 06:30,14,108.24,108.24,108.24,108.24,3
20110801|2011-04-14 07:30,14,107.61,107.61,107.56,107.56,2
20110801|2011-04-14 08:00,14,108.22,108.51,108.22,108.51,11
20110801|2011-04-14 08:30,14,108.74,109.31,108.74,109.31,63
20110801|2011-04-14 09:00,14,109.38,109.38,109.13,109.24,92
20110801|2011-04-14 10:00,14,109.21,109.24,108.86,109.2,22
20110801|2011-04-14 10:30,14,109.02,109.2,108.88,109.2,58
20110801|2011-04-14 11:00,14,109.35,109.76,109.35,109.75,11
20110801|2011-04-14 11:30,14,109.78,109.78,109.78,109.78,15
20110801|2011-04-14 12:00,14,109.22,109.22,109.22,109.22,1
20110801|2011-04-14 12:30,14,109.35,109.35,109.04,109.28,14
20110801|2011-04-14 14:00,14,109.63,109.85,109.63,109.83,19
20110801|2011-04-15 02:00,15,109.63,109.64,109.62,109.62,18
20110801|2011-04-15 02:30,15,109.19,109.19,109.19,109.19,5
20110801|2011-04-15 03:00,15,109.17,109.2,109.09,109.09,6
20110801|2011-04-15 03:30,15,109.21,109.21,109.21,109.21,1
20110801|2011-04-15 04:00,15,108.95,108.95,108.95,108.95,1
20110801|2011-04-15 04:30,15,108.93,109.05,108.93,108.96,14
20110801|2011-04-15 05:00,15,108.98,108.98,108.97,108.97,3
20110801|2011-04-15 05:30,15,109.27,109.48,109.27,109.45,16
20110801|2011-04-15 06:30,15,109.22,109.22,109.01,109.02,24
20110801|2011-04-15 07:00,15,109.02,109.09,109,109.01,38
20110801|2011-04-15 07:30,15,109.27,109.27,108.62,108.62,5
20110801|2011-04-15 08:00,15,108.83,109.07,108.83,109.07,34
20110801|2011-04-15 08:30,15,109.09,109.54,109.04,109.54,44
20110801|2011-04-15 09:00,15,109.83,109.83,109.83,109.83,1
20110801|2011-04-15 09:30,15,109.74,110.44,109.74,110.44,24
20110801|2011-04-15 10:00,15,110.42,110.7,110.42,110.7,63
20110801|2011-04-15 10:30,15,110.84,111.16,110.67,111.12,10
20110801|2011-04-15 11:00,15,111.27,111.38,111,111,4
20110801|2011-04-15 11:30,15,111.13,111.14,110.89,111.14,11
20110801|2011-04-15 12:30,15,110.66,110.66,110.6,110.6,2
20110801|2011-04-15 13:00,15,110.93,111.06,110.93,111.06,4
20110801|2011-04-15 13:30,15,110.67,110.69,110.54,110.54,5
20110801|2011-04-15 14:30,15,110.8,110.8,110.7,110.7,2
20110801|2011-04-15 15:00,15,110.69,110.69,110.69,110.69,1
20110801|2011-04-18 02:30,18,109.95,110.09,109.88,110.09,3
20110801|2011-04-18 04:00,18,110.04,110.04,110.04,110.04,2
20110801|2011-04-18 04:30,18,110,110,109.89,109.89,12
20110801|2011-04-18 05:00,18,109.86,109.86,109.82,109.82,3
20110801|2011-04-18 05:30,18,109.76,109.76,109.61,109.61,3
20110801|2011-04-18 06:00,18,109.52,109.69,109.52,109.69,7
20110801|2011-04-18 06:30,18,109.61,109.61,109.61,109.61,1
20110801|2011-04-18 07:00,18,109.39,109.48,109.11,109.44,23
20110801|2011-04-18 07:30,18,109.53,109.61,109.53,109.61,4
20110801|2011-04-18 08:00,18,109.38,109.46,108.98,109.2,38
20110801|2011-04-18 08:30,18,109.46,109.46,108.6,108.61,28
20110801|2011-04-18 09:00,18,108.57,108.68,108.14,108.4,39
20110801|2011-04-18 09:30,18,108.3,108.49,108.3,108.49,21
20110801|2011-04-18 10:00,18,107.95,108.44,107.95,108.25,114
20110801|2011-04-18 10:30,18,108.36,108.36,108.36,108.36,1
20110801|2011-04-18 11:00,18,108.12,108.14,107.86,107.92,51
20110801|2011-04-18 11:30,18,108.11,108.26,108.11,108.23,14
20110801|2011-04-18 12:00,18,108.29,108.29,108.29,108.29,1
20110801|2011-04-18 12:30,18,108.52,108.53,108.52,108.52,3
20110801|2011-04-18 13:00,18,108.54,108.65,108.42,108.42,16
20110801|2011-04-18 13:30,18,108.44,108.51,108.44,108.47,8
20110801|2011-04-18 14:00,18,108.56,108.56,108.56,108.56,2
20110801|2011-04-18 15:00,18,108.68,108.68,108.68,108.68,2
20110801|2011-04-18 20:00,19,108.5,108.5,108.5,108.5,3
20110801|2011-04-19 00:30,19,108.11,108.35,108.11,108.35,8
20110801|2011-04-19 01:00,19,108,108,108,108,2
20110801|2011-04-19 01:30,19,108.07,108.11,108.07,108.11,4
20110801|2011-04-19 02:00,19,107.99,108.13,107.99,108.11,6
20110801|2011-04-19 02:30,19,107.91,107.92,107.9,107.92,9
20110801|2011-04-19 03:00,19,107.41,107.53,107.34,107.53,16
20110801|2011-04-19 03:30,19,107.59,107.61,107.06,107.06,53
20110801|2011-04-19 04:00,19,107.3,107.33,107.3,107.33,2
20110801|2011-04-19 04:30,19,107.44,107.59,107.41,107.41,28
20110801|2011-04-19 05:00,19,107.37,107.39,107.36,107.39,6
20110801|2011-04-19 05:30,19,107.22,107.22,107.22,107.22,4
20110801|2011-04-19 06:00,19,107.33,107.35,107.33,107.35,3
20110801|2011-04-19 06:30,19,107.88,107.93,107.75,107.93,11
20110801|2011-04-19 07:00,19,107.74,107.74,107.44,107.48,12
20110801|2011-04-19 07:30,19,107.13,107.28,106.79,106.79,66
20110801|2011-04-19 08:00,19,106.8,108.05,106.77,107.93,118
20110801|2011-04-19 08:30,19,107.96,108.11,107.66,107.89,144
20110801|2011-04-19 09:00,19,108,108.44,107.75,108.3,67
20110801|2011-04-19 09:30,19,108.24,108.26,108.09,108.09,24
20110801|2011-04-19 10:00,19,107.87,108.36,107.87,108.36,81
20110801|2011-04-19 10:30,19,108.56,109.04,108.56,108.84,44
20110801|2011-04-19 11:00,19,108.92,108.95,108.75,108.75,599
20110801|2011-04-19 11:30,19,108.84,109.4,108.84,109.37,20
20110801|2011-04-19 12:00,19,109.38,109.51,109.35,109.44,38
20110801|2011-04-19 12:30,19,109.23,109.31,109.23,109.3,5
20110801|2011-04-19 13:00,19,109.4,109.56,108.96,108.96,62
20110801|2011-04-19 13:30,19,108.94,108.95,108.83,108.91,9
20110801|2011-04-19 14:00,19,108.86,109.06,108.86,109.02,8
20110801|2011-04-19 15:00,19,108.78,108.95,108.78,108.95,8
20110801|2011-04-19 15:30,19,108.89,108.89,108.89,108.89,1
20110801|2011-04-19 20:30,20,109.07,109.07,109.07,109.07,1
20110801|2011-04-19 21:30,20,109.38,109.39,109.38,109.39,2
20110801|2011-04-19 22:00,20,109.6,109.6,109.6,109.6,1
20110801|2011-04-19 22:30,20,109.72,109.72,109.72,109.72,1
20110801|2011-04-20 00:00,20,109.83,109.83,109.72,109.72,6
20110801|2011-04-20 01:00,20,109.73,109.92,109.73,109.89,11
20110801|2011-04-20 01:30,20,109.79,109.84,109.79,109.84,3
20110801|2011-04-20 02:00,20,109.95,109.95,109.82,109.82,3
20110801|2011-04-20 02:30,20,110,110.05,109.98,110.05,7
20110801|2011-04-20 03:00,20,110.02,110.08,110.02,110.03,29
20110801|2011-04-20 03:30,20,110.2,110.45,110.2,110.38,8
20110801|2011-04-20 04:00,20,110.36,110.36,110.28,110.35,9
20110801|2011-04-20 04:30,20,110.5,110.5,110.36,110.36,9
20110801|2011-04-20 05:00,20,110.28,110.29,110.28,110.29,3
20110801|2011-04-20 05:30,20,110.18,110.46,110.17,110.46,12
20110801|2011-04-20 06:00,20,110.38,110.42,110.32,110.32,8
20110801|2011-04-20 06:30,20,110.34,110.34,110.02,110.02,8
20110801|2011-04-20 07:00,20,110.27,110.27,110.27,110.27,1
20110801|2011-04-20 07:30,20,110.43,110.53,110.37,110.37,6
20110801|2011-04-20 08:00,20,110.21,110.24,110.03,110.04,27
20110801|2011-04-20 08:30,20,110.08,110.25,109.89,109.94,33
20110801|2011-04-20 09:00,20,110.14,110.61,110.13,110.61,20
20110801|2011-04-20 09:30,20,110.62,111.23,110.6,111.23,86
20110801|2011-04-20 10:00,20,111.1,111.34,111.05,111.17,203
20110801|2011-04-20 10:30,20,111.49,111.82,111.49,111.79,68
20110801|2011-04-20 11:00,20,111.79,112.23,111.79,112.23,17
20110801|2011-04-20 11:30,20,112.01,112.06,111.77,111.98,95
20110801|2011-04-20 12:00,20,111.74,111.74,111.37,111.68,43
20110801|2011-04-20 12:30,20,111.6,111.93,111.6,111.93,12
20110801|2011-04-20 13:00,20,111.84,112.22,111.6,112.2,138
20110801|2011-04-20 13:30,20,112.08,112.17,112.04,112.04,38
20110801|2011-04-20 14:00,20,112.21,112.21,112.05,112.1,14
20110801|2011-04-20 14:30,20,112.07,112.07,112.05,112.05,5
20110801|2011-04-20 19:30,21,112.62,112.62,112.62,112.62,1
20110801|2011-04-20 20:00,21,112.69,112.75,112.69,112.75,2
20110801|2011-04-20 20:30,21,112.65,112.65,112.65,112.65,1
20110801|2011-04-20 22:00,21,112.83,112.83,112.76,112.76,4
20110801|2011-04-20 23:00,21,112.7,112.7,112.7,112.7,1
20110801|2011-04-20 23:30,21,112.86,112.87,112.82,112.83,4
20110801|2011-04-21 00:00,21,112.88,113.15,112.74,112.96,13
20110801|2011-04-21 00:30,21,112.77,112.79,112.77,112.78,8
20110801|2011-04-21 01:00,21,112.88,112.88,112.79,112.8,6
20110801|2011-04-21 02:00,21,112.76,112.78,112.39,112.72,18
20110801|2011-04-21 02:30,21,112.85,112.85,112.85,112.85,2
20110801|2011-04-21 03:00,21,112.76,112.79,112.76,112.79,4
20110801|2011-04-21 03:30,21,112.52,112.59,112.48,112.53,29
20110801|2011-04-21 04:00,21,112.52,112.69,112.52,112.69,3
20110801|2011-04-21 04:30,21,112.6,112.72,112.6,112.7,6
20110801|2011-04-21 05:30,21,112.83,112.86,112.63,112.63,10
20110801|2011-04-21 06:00,21,113.09,113.1,112.92,112.92,5
20110801|2011-04-21 06:30,21,112.88,112.88,112.76,112.88,18
20110801|2011-04-21 07:00,21,112.83,112.83,112.45,112.66,6
20110801|2011-04-21 07:30,21,112.62,112.62,112.38,112.46,11
20110801|2011-04-21 08:00,21,112.3,112.36,112.05,112.05,38
20110801|2011-04-21 08:30,21,111.89,112.21,111.76,111.9,131
20110801|2011-04-21 09:00,21,111.78,112.28,111.73,112.28,126
20110801|2011-04-21 09:30,21,112.29,112.6,112.02,112.6,37
20110801|2011-04-21 10:00,21,112.63,112.63,111.95,112,115
20110801|2011-04-21 10:30,21,112.1,112.45,112.05,112.42,144
20110801|2011-04-21 11:00,21,112.49,112.49,112.31,112.47,20
20110801|2011-04-21 11:30,21,112.47,112.65,112.47,112.53,26
20110801|2011-04-21 12:00,21,112.6,112.6,112.35,112.4,11
20110801|2011-04-21 12:30,21,112.48,112.99,112.45,112.91,38
20110801|2011-04-21 13:00,21,112.94,113.01,112.77,113,256
20110801|2011-04-21 13:30,21,112.97,112.97,112.86,112.94,50
20110801|2011-04-21 14:00,21,112.91,113.07,112.91,112.93,7
20110801|2011-04-21 14:30,21,113,113,112.96,112.96,3
20110801|2011-04-24 21:30,25,113.49,113.49,113.49,113.49,2
20110801|2011-04-25 00:00,25,113.41,113.41,113.41,113.41,1
20110801|2011-04-25 04:30,25,113.43,113.43,113.43,113.43,1
20110801|2011-04-25 05:30,25,113.39,113.39,113.35,113.35,2
20110801|2011-04-25 06:00,25,113.57,113.57,113.49,113.49,3
20110801|2011-04-25 06:30,25,113.32,113.32,113.32,113.32,1
20110801|2011-04-25 07:00,25,113.57,113.58,113.53,113.53,12
20110801|2011-04-25 07:30,25,113.53,113.66,113.53,113.66,17
20110801|2011-04-25 08:00,25,113.97,113.99,113.67,113.74,10
20110801|2011-04-25 08:30,25,113.62,113.62,112.5,112.5,23
20110801|2011-04-25 09:00,25,112.51,112.51,111.95,112.16,18
20110801|2011-04-25 09:30,25,112.27,112.38,112,112.38,12
20110801|2011-04-25 10:00,25,112.48,112.58,112.36,112.36,6
20110801|2011-04-25 10:30,25,112.57,112.57,112.32,112.43,12
20110801|2011-04-25 11:00,25,112.63,112.63,112.62,112.62,3
20110801|2011-04-25 11:30,25,112.64,112.64,112.48,112.48,10
20110801|2011-04-25 12:00,25,112.38,112.38,112.31,112.31,10
20110801|2011-04-25 12:30,25,112.6,112.89,112.58,112.89,9
20110801|2011-04-25 13:00,25,112.94,113.04,112.76,113.01,30
20110801|2011-04-25 13:30,25,112.97,112.97,112.93,112.94,5
20110801|2011-04-25 14:00,25,112.81,112.81,112.81,112.81,1
20110801|2011-04-25 20:00,26,112.14,112.14,112.14,112.14,2
20110801|2011-04-25 20:30,26,112.21,112.26,112.18,112.18,3
20110801|2011-04-25 22:00,26,111.96,111.96,111.96,111.96,1
20110801|2011-04-25 22:30,26,111.97,111.97,111.97,111.97,2
20110801|2011-04-25 23:30,26,111.91,111.91,111.91,111.91,1
20110801|2011-04-26 01:00,26,112.04,112.31,112.04,112.31,5
20110801|2011-04-26 01:30,26,112.34,112.39,112.18,112.18,4
20110801|2011-04-26 02:00,26,112.13,112.43,112.07,112.43,22
20110801|2011-04-26 02:30,26,112.58,112.66,112.58,112.66,5
20110801|2011-04-26 03:00,26,112.66,112.86,112.66,112.8,44
20110801|2011-04-26 03:30,26,112.83,112.83,112.83,112.83,2
20110801|2011-04-26 04:00,26,112.92,113.21,112.92,113.21,24
20110801|2011-04-26 04:30,26,113.02,113.02,113.02,113.02,1
20110801|2011-04-26 05:00,26,112.95,112.95,112.88,112.88,4
20110801|2011-04-26 06:00,26,112.65,112.65,112.64,112.64,2
20110801|2011-04-26 06:30,26,112.9,113.04,112.89,113.04,20
20110801|2011-04-26 07:00,26,112.9,113.31,112.9,113.31,7
20110801|2011-04-26 07:30,26,113.26,113.26,113.1,113.18,6
20110801|2011-04-26 08:00,26,113.34,113.34,112.74,112.74,13
20110801|2011-04-26 08:30,26,112.65,112.65,112.36,112.55,56
20110801|2011-04-26 09:00,26,112.75,113.18,112.64,113.18,47
20110801|2011-04-26 09:30,26,113.17,113.25,113.11,113.21,16
20110801|2011-04-26 10:00,26,113.04,113.04,112.77,113,75
20110801|2011-04-26 10:30,26,112.98,112.98,112.9,112.9,3
20110801|2011-04-26 11:00,26,112.91,112.91,112.54,112.54,5
20110801|2011-04-26 11:30,26,112.5,112.74,112.42,112.73,34
20110801|2011-04-26 12:00,26,112.6,112.65,112.56,112.65,16
20110801|2011-04-26 12:30,26,112.36,112.7,112.36,112.7,31
20110801|2011-04-26 13:00,26,112.68,113.03,112.67,112.97,83
20110801|2011-04-26 13:30,26,112.97,113,112.86,112.89,29
20110801|2011-04-26 14:00,26,112.95,112.95,112.88,112.88,7
20110801|2011-04-26 14:30,26,112.83,112.83,112.75,112.75,5
20110801|2011-04-26 15:30,26,112.75,112.75,112.54,112.54,7
20110801|2011-04-26 19:00,27,112.93,112.99,112.93,112.99,4
20110801|2011-04-26 20:00,27,113.01,113.01,112.86,112.86,2
20110801|2011-04-26 20:30,27,113.1,113.15,113.1,113.15,4
20110801|2011-04-26 21:00,27,112.75,112.75,112.75,112.75,4
20110801|2011-04-27 01:30,27,112.79,112.79,112.7,112.7,4
20110801|2011-04-27 02:30,27,112.74,112.74,112.74,112.74,1
20110801|2011-04-27 03:00,27,112.75,112.87,112.75,112.87,2
20110801|2011-04-27 03:30,27,113.05,113.08,113.05,113.08,6
20110801|2011-04-27 04:00,27,113.12,113.23,113.12,113.18,10
20110801|2011-04-27 04:30,27,113.2,113.55,113.2,113.5,17
20110801|2011-04-27 05:00,27,113.47,113.47,113.47,113.47,2
20110801|2011-04-27 06:00,27,113.41,113.41,113.36,113.36,2
20110801|2011-04-27 06:30,27,113.38,113.38,113.25,113.25,4
20110801|2011-04-27 07:00,27,113.11,113.11,112.95,112.96,6
20110801|2011-04-27 07:30,27,112.98,113.06,112.98,113,7
20110801|2011-04-27 08:00,27,113.21,113.26,113.18,113.18,22
20110801|2011-04-27 08:30,27,113.09,113.19,112.98,112.98,46
20110801|2011-04-27 09:00,27,112.81,112.87,112.01,112.15,99
20110801|2011-04-27 09:30,27,112.05,112.51,111.68,112.51,67
20110801|2011-04-27 10:00,27,112.6,112.82,112.52,112.54,65
20110801|2011-04-27 10:30,27,112.77,113.95,112.77,113.48,133
20110801|2011-04-27 11:00,27,113.4,113.48,113.24,113.33,43
20110801|2011-04-27 11:30,27,113.14,113.63,113.12,113.52,46
20110801|2011-04-27 12:00,27,113.43,113.61,113.22,113.61,18
20110801|2011-04-27 12:30,27,113.47,114.22,113.47,114.02,35
20110801|2011-04-27 13:00,27,113.96,113.96,113.45,113.59,27
20110801|2011-04-27 13:30,27,113.6,113.68,113.46,113.68,17
20110801|2011-04-27 14:00,27,113.72,113.72,113.72,113.72,1
20110801|2011-04-27 14:30,27,114.03,114.18,114.03,114.18,10
20110801|2011-04-27 15:00,27,114.09,114.09,114.09,114.09,4
20110801|2011-04-27 20:00,28,114.42,114.42,114.41,114.41,2
20110801|2011-04-27 22:00,28,114.17,114.17,114.16,114.16,6
20110801|2011-04-27 23:30,28,114.17,114.24,114.17,114.24,4
20110801|2011-04-28 00:30,28,114.01,114.01,114,114,5
20110801|2011-04-28 01:00,28,113.95,113.95,113.95,113.95,1
20110801|2011-04-28 01:30,28,114.03,114.03,114.03,114.03,1
20110801|2011-04-28 02:30,28,114.05,114.05,114.05,114.05,1
20110801|2011-04-28 03:00,28,114.13,114.17,114.13,114.15,6
20110801|2011-04-28 03:30,28,113.98,114,113.9,114,10
20110801|2011-04-28 04:00,28,113.95,113.95,113.65,113.65,10
20110801|2011-04-28 04:30,28,113.65,113.65,113.65,113.65,1
20110801|2011-04-28 05:00,28,113.42,113.47,113.42,113.47,3
20110801|2011-04-28 05:30,28,113.31,113.31,113.28,113.28,4
20110801|2011-04-28 06:30,28,113.53,113.53,113.43,113.43,2
20110801|2011-04-28 07:00,28,113.48,113.51,113.42,113.51,7
20110801|2011-04-28 07:30,28,113.42,113.82,113.42,113.78,24
20110801|2011-04-28 08:00,28,113.59,113.71,113.5,113.71,38
20110801|2011-04-28 08:30,28,113.76,114.07,113.76,114.03,62
20110801|2011-04-28 09:00,28,114.03,114.13,113.64,113.81,77
20110801|2011-04-28 09:30,28,113.71,114.07,113.71,113.96,42
20110801|2011-04-28 10:00,28,114.03,114.75,114.03,114.62,188
20110801|2011-04-28 10:30,28,114.59,114.59,113.09,113.41,442
20110801|2011-04-28 11:00,28,113.47,113.52,112.88,113.5,119
20110801|2011-04-28 11:30,28,113.63,113.63,113.48,113.53,21
20110801|2011-04-28 12:00,28,113.32,113.32,112.49,112.88,74
20110801|2011-04-28 12:30,28,112.86,113.42,112.71,113.42,82
20110801|2011-04-28 13:00,28,113.34,113.89,113.25,113.6,108
20110801|2011-04-28 13:30,28,113.66,113.68,113.56,113.56,7
20110801|2011-04-28 14:00,28,113.59,113.59,113.59,113.59,2
20110801|2011-04-28 14:30,28,113.59,113.59,113.58,113.58,11
20110801|2011-04-28 21:00,29,113.27,113.27,113.27,113.27,2
20110801|2011-04-28 22:30,29,113.21,113.21,113.21,113.21,3
20110801|2011-04-28 23:00,29,113.2,113.2,113.2,113.2,1
20110801|2011-04-29 00:30,29,113.18,113.18,113.18,113.18,1
20110801|2011-04-29 01:00,29,113.31,113.32,113.27,113.27,3
20110801|2011-04-29 02:30,29,113.08,113.08,113.08,113.08,4
20110801|2011-04-29 03:00,29,113.13,113.14,113.11,113.11,82
20110801|2011-04-29 03:30,29,113.12,113.26,113.07,113.26,73
20110801|2011-04-29 04:00,29,113.41,113.41,113.41,113.41,1
20110801|2011-04-29 06:00,29,113.51,113.64,113.49,113.64,7
20110801|2011-04-29 06:30,29,113.9,113.9,113.9,113.9,3
20110801|2011-04-29 07:00,29,114.07,114.1,113.96,113.97,23
20110801|2011-04-29 07:30,29,113.96,114.05,113.88,113.9,14
20110801|2011-04-29 08:00,29,113.81,113.89,113.64,113.74,18
20110801|2011-04-29 08:30,29,113.87,113.9,113.4,113.65,71
20110801|2011-04-29 09:00,29,113.72,113.85,113.52,113.7,55
20110801|2011-04-29 09:30,29,113.8,113.95,113.63,113.76,114
20110801|2011-04-29 10:00,29,113.71,113.71,113.71,113.71,7
20110801|2011-04-29 10:30,29,114.09,114.17,114.03,114.08,36
20110801|2011-04-29 11:00,29,114.21,114.21,114.1,114.2,27
20110801|2011-04-29 11:30,29,114.06,114.11,114,114.11,7
20110801|2011-04-29 12:00,29,114.05,114.36,114.04,114.27,59
20110801|2011-04-29 12:30,29,114.11,114.25,114.1,114.25,14
20110801|2011-04-29 13:00,29,114.5,114.91,114.45,114.69,77
20110801|2011-04-29 13:30,29,114.58,114.59,114.45,114.46,53
20110801|2011-04-29 14:00,29,114.46,114.51,114.44,114.44,41
20110801|2011-04-29 14:30,29,114.53,114.53,114.42,114.44,26
20110801|2011-04-29 15:30,29,114.59,114.59,114.59,114.59,1
20110801|2011-05-01 20:00,2,114.16,114.19,114,114.19,15
20110801|2011-05-01 20:30,2,113.97,113.97,113.97,113.97,1
20110801|2011-05-01 21:00,2,113.82,113.93,113.82,113.93,5
20110801|2011-05-01 21:30,2,113.21,113.29,113.2,113.29,13
20110801|2011-05-01 22:00,2,113.23,113.25,113.1,113.1,12
20110801|2011-05-01 22:30,2,113.57,113.57,113.55,113.55,4
20110801|2011-05-01 23:30,2,113.56,113.57,113.53,113.53,5
20110801|2011-05-02 02:00,2,113.24,113.24,112.95,113.13,5
20110801|2011-05-02 02:30,2,113.27,113.31,113.26,113.31,28
20110801|2011-05-02 03:30,2,113.2,113.2,113.2,113.2,1
20110801|2011-05-02 04:00,2,112.55,112.59,111.96,112,7
20110801|2011-05-02 04:30,2,112.31,112.31,112.13,112.13,2
20110801|2011-05-02 05:00,2,112.21,112.54,112.21,112.49,10
20110801|2011-05-02 05:30,2,112.66,112.68,112.66,112.66,4
20110801|2011-05-02 06:00,2,112.72,112.98,112.71,112.98,18
20110801|2011-05-02 06:30,2,113.08,113.08,112.91,112.96,17
20110801|2011-05-02 07:00,2,113.01,113.36,113.01,113.34,43
20110801|2011-05-02 07:30,2,113.11,113.33,113.07,113.11,14
20110801|2011-05-02 08:00,2,112.85,114.2,112.85,114.05,33
20110801|2011-05-02 08:30,2,113.99,115.2,113.98,114.9,80
20110801|2011-05-02 09:00,2,114.91,115.18,114.89,115.02,40
20110801|2011-05-02 09:30,2,115.2,115.2,114.85,114.85,8
20110801|2011-05-02 10:00,2,115.04,115.42,114.96,115.41,44
20110801|2011-05-02 10:30,2,115.27,115.27,114.47,114.47,39
20110801|2011-05-02 11:00,2,114.4,114.42,114.19,114.19,20
20110801|2011-05-02 11:30,2,114.35,114.61,114.35,114.58,41
20110801|2011-05-02 12:00,2,114.34,114.4,114.24,114.4,10
20110801|2011-05-02 12:30,2,114.25,114.25,114.25,114.25,10
20110801|2011-05-02 13:00,2,114.57,114.72,114.19,114.29,51
20110801|2011-05-02 13:30,2,114.4,114.4,114.1,114.1,20
20110801|2011-05-02 14:00,2,114.3,114.3,114.3,114.3,10
20110801|2011-05-02 14:30,2,113.9,113.9,113.9,113.9,22
20110801|2011-05-02 20:00,3,113.71,113.71,113.71,113.71,1
20110801|2011-05-02 20:30,3,113.57,113.77,113.57,113.77,4
20110801|2011-05-02 21:00,3,113.76,113.76,113.76,113.76,1
20110801|2011-05-02 22:00,3,113.63,113.63,113.63,113.63,1
20110801|2011-05-03 00:30,3,113.71,113.71,113.66,113.66,5
20110801|2011-05-03 01:00,3,113.69,113.69,113.69,113.69,1
20110801|2011-05-03 01:30,3,113.77,113.77,113.71,113.71,5
20110801|2011-05-03 02:00,3,113.54,113.59,113.54,113.59,3
20110801|2011-05-03 03:00,3,113.76,113.76,113.52,113.52,5
20110801|2011-05-03 03:30,3,113.61,113.73,113.61,113.73,8
20110801|2011-05-03 04:00,3,113.63,113.64,113.45,113.45,9
20110801|2011-05-03 04:30,3,113.32,113.35,113,113.11,36
20110801|2011-05-03 05:00,3,113.06,113.24,113.06,113.14,11
20110801|2011-05-03 05:30,3,113.2,113.21,113.1,113.12,19
20110801|2011-05-03 06:00,3,113.21,113.48,113.2,113.48,9
20110801|2011-05-03 06:30,3,113.31,113.31,113.05,113.2,12
20110801|2011-05-03 07:00,3,113.18,113.19,112.73,113.1,62
20110801|2011-05-03 07:30,3,113.03,113.29,112.75,112.76,83
20110801|2011-05-03 08:00,3,112.87,113.52,112.61,113.44,46
20110801|2011-05-03 08:30,3,113.33,113.64,113.09,113.51,63
20110801|2011-05-03 09:00,3,113.57,113.61,113.05,113.28,95
20110801|2011-05-03 09:30,3,113.04,113.04,112.82,112.95,23
20110801|2011-05-03 10:00,3,113.18,113.5,112.98,113.21,60
20110801|2011-05-03 10:30,3,113.19,113.53,113.19,113.38,71
20110801|2011-05-03 11:00,3,113.37,113.37,113.09,113.12,25
20110801|2011-05-03 11:30,3,113.11,113.3,113.02,113.02,50
20110801|2011-05-03 12:00,3,113.01,113.21,113.01,113.06,89
20110801|2011-05-03 12:30,3,113.07,113.15,111.82,111.89,113
20110801|2011-05-03 13:00,3,111.92,111.92,111.19,111.8,155
20110801|2011-05-03 13:30,3,111.86,111.86,111.64,111.64,82
20110801|2011-05-03 14:00,3,111.74,111.74,111.72,111.72,11
20110801|2011-05-03 14:30,3,111.85,111.91,111.79,111.82,7
20110801|2011-05-03 15:00,3,111.82,111.87,111.82,111.87,3
20110801|2011-05-03 15:30,3,111.72,111.72,111.72,111.72,1
20110801|2011-05-03 20:30,4,111.09,111.09,111,111,3
20110801|2011-05-03 21:00,4,111.21,111.21,111.21,111.21,1
20110801|2011-05-03 23:30,4,111.57,111.57,111.57,111.57,1
20110801|2011-05-04 00:30,4,111.56,111.56,111.56,111.56,1
20110801|2011-05-04 01:00,4,111.48,111.48,111.29,111.29,2
20110801|2011-05-04 01:30,4,111.3,111.4,111.29,111.4,6
20110801|2011-05-04 03:00,4,111.74,111.74,111.52,111.52,6
20110801|2011-05-04 03:30,4,111.68,111.68,111.68,111.68,1
20110801|2011-05-04 04:00,4,111.6,111.6,111.6,111.6,4
20110801|2011-05-04 04:30,4,111.67,111.67,111.59,111.59,4
20110801|2011-05-04 05:00,4,111.82,111.87,111.82,111.87,2
20110801|2011-05-04 05:30,4,111.69,111.69,111.69,111.69,2
20110801|2011-05-04 06:00,4,111.46,111.52,111.27,111.27,44
20110801|2011-05-04 06:30,4,110.96,111.2,110.96,111.12,11
20110801|2011-05-04 07:00,4,111.11,111.72,111.09,111.72,10
20110801|2011-05-04 07:30,4,111.64,111.86,111.6,111.6,47
20110801|2011-05-04 08:00,4,111.86,111.93,111.33,111.37,256
20110801|2011-05-04 08:30,4,111.31,111.6,111.17,111.17,128
20110801|2011-05-04 09:00,4,111.16,111.16,110.24,110.28,116
20110801|2011-05-04 09:30,4,110.59,110.59,109.64,110.17,65
20110801|2011-05-04 10:00,4,110.3,110.43,109.72,110.14,229
20110801|2011-05-04 10:30,4,110.21,110.32,110.11,110.2,112
20110801|2011-05-04 11:00,4,110.45,110.45,109.32,109.32,50
20110801|2011-05-04 11:30,4,109.79,109.88,109.79,109.82,16
20110801|2011-05-04 12:00,4,109.87,109.87,109.57,109.74,199
20110801|2011-05-04 12:30,4,109.8,109.99,109.76,109.98,36
20110801|2011-05-04 13:00,4,110.04,110.22,109.82,110.01,50
20110801|2011-05-04 13:30,4,109.98,110.03,109.98,110.03,11
20110801|2011-05-04 14:00,4,110.01,110.04,110,110.04,19
20110801|2011-05-04 14:30,4,109.83,109.83,109.58,109.68,23
20110801|2011-05-04 15:00,4,109.65,109.65,109.65,109.65,6
20110801|2011-05-04 20:30,5,109.46,109.51,109.46,109.51,2
20110801|2011-05-04 22:30,5,109.36,109.36,109.36,109.36,1
20110801|2011-05-05 01:00,5,109.56,109.56,109.55,109.55,2
20110801|2011-05-05 01:30,5,109.44,109.55,109.44,109.55,6
20110801|2011-05-05 02:00,5,109.75,110.05,109.75,110.05,14
20110801|2011-05-05 02:30,5,109.77,109.78,109.7,109.7,7
20110801|2011-05-05 03:00,5,109.61,109.61,109.46,109.46,2
20110801|2011-05-05 03:30,5,109.43,109.59,109.35,109.38,23
20110801|2011-05-05 04:00,5,109.4,109.4,108.67,108.71,39
20110801|2011-05-05 04:30,5,108.22,108.32,108.15,108.3,9
20110801|2011-05-05 05:00,5,108.27,108.37,107.52,107.52,25
20110801|2011-05-05 05:30,5,107.47,107.47,106.94,107.4,20
20110801|2011-05-05 06:00,5,107.48,107.79,107.2,107.2,31
20110801|2011-05-05 06:30,5,107.31,107.5,107.14,107.5,86
20110801|2011-05-05 07:00,5,107.41,107.62,107.33,107.56,85
20110801|2011-05-05 07:30,5,107.41,107.41,106.49,106.7,205
20110801|2011-05-05 08:00,5,106.54,106.67,105.93,106.67,81
20110801|2011-05-05 08:30,5,106.56,106.56,106.08,106.15,55
20110801|2011-05-05 09:00,5,106.23,106.42,105.65,105.72,57
20110801|2011-05-05 09:30,5,105.65,106.05,104.53,104.8,371
20110801|2011-05-05 10:00,5,104.56,104.56,101.92,103.52,403
20110801|2011-05-05 10:30,5,103.32,104.46,103.14,103.35,133
20110801|2011-05-05 11:00,5,103.48,103.75,103.12,103.39,98
20110801|2011-05-05 11:30,5,103.22,103.45,102.3,102.66,260
20110801|2011-05-05 12:00,5,102.79,103.45,102.79,103.45,55
20110801|2011-05-05 12:30,5,103.4,103.41,101.53,101.71,176
20110801|2011-05-05 13:00,5,101.95,101.98,100.55,100.56,241
20110801|2011-05-05 13:30,5,100.55,100.55,99.24,99.34,120
20110801|2011-05-05 14:00,5,99.5,99.55,99.1,99.34,32
20110801|2011-05-05 14:30,5,99.17,99.95,99.17,99.83,20
20110801|2011-05-05 15:00,5,99.98,99.98,99.98,99.98,1
20110801|2011-05-05 20:00,6,100.88,100.88,100.88,100.88,1
20110801|2011-05-05 20:30,6,101.52,101.66,101.52,101.64,17
20110801|2011-05-05 21:00,6,101.62,101.71,101.62,101.71,3
20110801|2011-05-05 21:30,6,101.63,101.63,101.49,101.49,7
20110801|2011-05-05 22:00,6,101.48,101.51,101.43,101.43,4
20110801|2011-05-05 22:30,6,101.02,101.02,101.02,101.02,2
20110801|2011-05-05 23:00,6,101.08,101.08,101.08,101.08,1
20110801|2011-05-05 23:30,6,100.84,100.84,100.84,100.84,3
20110801|2011-05-06 00:00,6,101,101.14,101,101.14,3
20110801|2011-05-06 00:30,6,101.07,101.07,100.84,100.84,4
20110801|2011-05-06 01:00,6,100.73,100.82,100.56,100.56,8
20110801|2011-05-06 01:30,6,100.38,100.43,100.08,100.09,30
20110801|2011-05-06 02:00,6,100.18,100.18,99.86,99.86,10
20110801|2011-05-06 02:30,6,99.12,99.12,96.07,96.49,58
20110801|2011-05-06 03:00,6,96.74,96.76,95.81,96.47,28
20110801|2011-05-06 03:30,6,96.83,97.93,96.83,97.76,67
20110801|2011-05-06 04:00,6,98.28,99.05,98.12,99.05,35
20110801|2011-05-06 04:30,6,99.52,99.52,98.83,99.15,28
20110801|2011-05-06 05:00,6,98.89,98.89,98,98.73,36
20110801|2011-05-06 05:30,6,98.74,99.03,98.74,98.94,7
20110801|2011-05-06 06:00,6,98.81,98.81,97.62,98.44,47
20110801|2011-05-06 06:30,6,98.17,98.55,98.17,98.55,29
20110801|2011-05-06 07:00,6,98.55,99.07,98.5,98.82,74
20110801|2011-05-06 07:30,6,99.13,100.87,99.13,99.91,107
20110801|2011-05-06 08:00,6,100.64,100.74,99.66,99.8,169
20110801|2011-05-06 08:30,6,99.65,100.73,99.5,100.49,257
20110801|2011-05-06 09:00,6,100.55,102.05,100.14,102.02,150
20110801|2011-05-06 09:30,6,101.88,103.08,101.52,102.39,33
20110801|2011-05-06 10:00,6,102.56,102.84,102.04,102.04,132
20110801|2011-05-06 10:30,6,101.75,102.31,101.21,101.64,31
20110801|2011-05-06 11:00,6,101.82,101.82,99.94,100.64,123
20110801|2011-05-06 11:30,6,100.62,100.77,99.57,100.06,170
20110801|2011-05-06 12:00,6,100.06,100.85,99.72,100.7,48
20110801|2011-05-06 12:30,6,101.02,101.05,100.04,100.44,37
20110801|2011-05-06 13:00,6,100.31,100.51,97.91,98.32,282
20110801|2011-05-06 13:30,6,98.3,98.6,98.11,98.5,63
20110801|2011-05-06 14:00,6,98.67,98.92,98.59,98.67,14
20110801|2011-05-06 14:30,6,98.74,98.89,98.74,98.76,6
20110801|2011-05-06 15:00,6,98.83,98.89,98.83,98.89,3
20110801|2011-05-06 15:30,6,99.02,99.02,99.02,99.02,1
20110801|2011-05-06 16:00,6,98.96,98.96,98.96,98.96,1
20110801|2011-05-08 18:30,8,99.26,99.26,99.26,99.26,1
20110801|2011-05-08 20:00,9,98.51,98.51,98.51,98.51,1
20110801|2011-05-08 20:30,9,98.79,98.98,98.79,98.98,2
20110801|2011-05-08 23:00,9,99.49,99.49,99.49,99.49,1
20110801|2011-05-09 00:00,9,99.78,99.78,99.78,99.78,1
20110801|2011-05-09 00:30,9,99.7,99.7,99.58,99.58,3
20110801|2011-05-09 01:00,9,99.88,100.1,99.88,100.1,3
20110801|2011-05-09 01:30,9,99.86,99.87,99.69,99.69,13
20110801|2011-05-09 02:00,9,99.92,99.92,99.92,99.92,3
20110801|2011-05-09 02:30,9,100.57,100.61,100.31,100.39,26
20110801|2011-05-09 03:00,9,100.41,100.51,100.41,100.51,7
20110801|2011-05-09 03:30,9,100.66,101.08,100.56,101.05,17
20110801|2011-05-09 04:00,9,100.77,101.16,100.77,101.16,23
20110801|2011-05-09 04:30,9,101.03,101.11,100.93,100.93,10
20110801|2011-05-09 05:00,9,100.93,100.93,100.93,100.93,4
20110801|2011-05-09 05:30,9,100.96,100.96,100.93,100.93,8
20110801|2011-05-09 06:00,9,101.16,101.52,101.05,101.52,16
20110801|2011-05-09 06:30,9,101.27,101.27,100.73,100.79,7
20110801|2011-05-09 07:00,9,100.85,100.87,100.39,100.5,19
20110801|2011-05-09 07:30,9,100.4,100.78,100.25,100.32,85
20110801|2011-05-09 08:00,9,100.32,100.36,99.58,100.22,33
20110801|2011-05-09 08:30,9,100.17,100.76,100.04,100.14,51
20110801|2011-05-09 09:00,9,100.2,100.5,99.83,100.36,35
20110801|2011-05-09 09:30,9,100.4,102.03,100.38,101.65,37
20110801|2011-05-09 10:00,9,101.73,101.73,101.15,101.3,45
20110801|2011-05-09 10:30,9,101.23,101.66,101.09,101.66,9
20110801|2011-05-09 11:00,9,101.96,102.4,101.51,101.51,79
20110801|2011-05-09 11:30,9,101.77,101.95,101.58,101.61,88
20110801|2011-05-09 12:00,9,102.11,102.13,101.55,101.55,15
20110801|2011-05-09 12:30,9,101.58,103.07,101.58,103.07,39
20110801|2011-05-09 13:00,9,103.13,104.22,103.13,103.45,128
20110801|2011-05-09 13:30,9,103.5,103.59,103.4,103.44,56
20110801|2011-05-09 14:00,9,103.55,103.6,103.5,103.5,26
20110801|2011-05-09 14:30,9,103.47,103.97,103.47,103.97,48
20110801|2011-05-09 15:00,9,103.85,103.85,103.85,103.85,2
20110801|2011-05-09 16:00,9,103.79,103.79,103.79,103.79,1
20110801|2011-05-09 19:30,10,102.06,102.06,102.06,102.06,5
20110801|2011-05-09 20:00,10,101.46,102.03,101.46,102.03,3
20110801|2011-05-09 20:30,10,101.99,101.99,101.92,101.92,3
20110801|2011-05-09 21:00,10,101.82,101.82,101.82,101.82,2
20110801|2011-05-09 21:30,10,101.86,101.98,101.86,101.98,4
20110801|2011-05-09 22:00,10,102.01,102.01,102.01,102.01,1
20110801|2011-05-09 22:30,10,101.93,101.93,101.93,101.93,1
20110801|2011-05-09 23:00,10,102.01,102.01,102.01,102.01,1
20110801|2011-05-10 00:00,10,101.66,101.66,101.45,101.45,4
20110801|2011-05-10 00:30,10,101.15,101.16,101.11,101.11,6
20110801|2011-05-10 01:00,10,101.23,102.1,101.23,102.1,6
20110801|2011-05-10 01:30,10,102.07,102.21,101.97,101.97,8
20110801|2011-05-10 02:00,10,101.91,102.31,101.73,102.3,18
20110801|2011-05-10 02:30,10,102.77,102.93,102.72,102.73,68
20110801|2011-05-10 03:00,10,102.66,102.77,102.53,102.77,73
20110801|2011-05-10 03:30,10,102.72,102.77,102.7,102.77,5
20110801|2011-05-10 04:00,10,102.64,102.64,101.97,102.26,34
20110801|2011-05-10 04:30,10,101.96,102.08,101.94,102.08,21
20110801|2011-05-10 05:00,10,102.12,102.23,102,102.23,52
20110801|2011-05-10 05:30,10,102.41,102.66,102.41,102.66,27
20110801|2011-05-10 06:00,10,102.6,103.09,102.59,102.87,96
20110801|2011-05-10 06:30,10,102.78,103,102.59,102.85,50
20110801|2011-05-10 07:00,10,103.09,103.31,102.96,102.98,36
20110801|2011-05-10 07:30,10,103.01,103.24,102.56,102.56,61
20110801|2011-05-10 08:00,10,102.62,102.7,101.84,102.26,87
20110801|2011-05-10 08:30,10,102.22,102.81,101.7,102.72,137
20110801|2011-05-10 09:00,10,102.85,103.58,102.85,103.33,96
20110801|2011-05-10 09:30,10,103.58,103.91,103.39,103.91,47
20110801|2011-05-10 10:00,10,104.15,104.44,103.88,103.92,46
20110801|2011-05-10 10:30,10,103.84,104.49,103.72,104.21,46
20110801|2011-05-10 11:00,10,103.93,104.03,103.7,103.72,45
20110801|2011-05-10 11:30,10,103.97,104.24,103.6,103.6,36
20110801|2011-05-10 12:00,10,103.33,103.72,103.14,103.72,65
20110801|2011-05-10 12:30,10,103.64,104.33,103.64,104.33,27
20110801|2011-05-10 13:00,10,104.49,104.9,104.49,104.9,33
20110801|2011-05-10 13:30,10,104.83,104.83,104.63,104.63,32
20110801|2011-05-10 14:00,10,104.58,104.83,104.58,104.64,40
20110801|2011-05-10 14:30,10,104.52,104.64,104.52,104.64,9
20110801|2011-05-10 15:00,10,104.36,104.36,104.36,104.36,1
20110801|2011-05-10 15:30,10,104.3,104.3,104.3,104.3,3
20110801|2011-05-10 19:00,11,104.99,105.2,104.99,105.2,4
20110801|2011-05-10 19:30,11,105.28,105.39,105.28,105.39,3
20110801|2011-05-10 20:00,11,105.4,105.48,105.35,105.44,29
20110801|2011-05-10 20:30,11,105.45,105.45,105.42,105.42,10
20110801|2011-05-10 21:00,11,105.05,105.15,104.67,104.67,5
20110801|2011-05-10 21:30,11,104.61,104.61,104.61,104.61,1
20110801|2011-05-10 22:30,11,104.89,104.89,104.89,104.89,1
20110801|2011-05-10 23:00,11,104.95,104.95,104.95,104.95,2
20110801|2011-05-10 23:30,11,104.8,104.97,104.8,104.97,4
20110801|2011-05-11 00:00,11,105.21,105.21,105.21,105.21,1
20110801|2011-05-11 00:30,11,105.14,105.14,104.94,104.94,3
20110801|2011-05-11 01:00,11,104.97,105.31,104.97,105.31,2
20110801|2011-05-11 01:30,11,105.39,105.41,105.39,105.41,3
20110801|2011-05-11 02:00,11,105.12,105.12,105.12,105.12,1
20110801|2011-05-11 02:30,11,104.67,104.67,104.47,104.54,9
20110801|2011-05-11 03:00,11,104.62,104.7,104.62,104.7,2
20110801|2011-05-11 03:30,11,104.48,104.48,104.48,104.48,4
20110801|2011-05-11 04:00,11,104.63,104.67,104.59,104.59,18
20110801|2011-05-11 04:30,11,104.48,104.53,104.41,104.41,14
20110801|2011-05-11 05:30,11,104.2,104.2,104.01,104.15,8
20110801|2011-05-11 06:00,11,104.13,104.13,103.81,104.05,16
20110801|2011-05-11 06:30,11,103.85,104.11,103.65,103.65,14
20110801|2011-05-11 07:00,11,103.71,103.84,103.14,103.49,65
20110801|2011-05-11 07:30,11,103.76,103.88,103.23,103.31,17
20110801|2011-05-11 08:00,11,103.71,103.91,103.2,103.3,25
20110801|2011-05-11 08:30,11,103.45,103.45,102.64,102.8,138
20110801|2011-05-11 09:00,11,102.54,102.79,102.51,102.65,37
20110801|2011-05-11 09:30,11,102.42,102.42,101.52,101.52,39
20110801|2011-05-11 10:00,11,102.08,102.78,101.91,102.63,25
20110801|2011-05-11 10:30,11,102.5,102.5,101.46,101.59,38
20110801|2011-05-11 11:00,11,101.65,101.65,99.81,100.5,133
20110801|2011-05-11 11:30,11,100.29,101.17,99.87,100.29,32
20110801|2011-05-11 12:00,11,100.67,100.97,100.52,100.97,4
20110801|2011-05-11 12:30,11,100.49,100.6,99.91,100.6,62
20110801|2011-05-11 13:00,11,100.38,100.38,98.45,99.14,179
20110801|2011-05-11 13:30,11,99.35,99.95,99.31,99.92,42
20110801|2011-05-11 14:00,11,99.88,99.9,99.81,99.81,11
20110801|2011-05-11 14:30,11,99.75,99.97,99.75,99.92,6
20110801|2011-05-11 20:00,12,100.2,100.2,100.2,100.2,1
20110801|2011-05-11 21:00,12,99.87,99.95,99.87,99.95,27
20110801|2011-05-11 22:00,12,100.53,100.53,100.53,100.53,2
20110801|2011-05-12 00:00,12,100.3,100.3,100.3,100.3,1
20110801|2011-05-12 00:30,12,100.17,100.17,99.65,99.65,5
20110801|2011-05-12 01:00,12,98.79,98.79,98.79,98.79,1
20110801|2011-05-12 01:30,12,98.92,98.92,98.83,98.83,3
20110801|2011-05-12 02:00,12,98.92,99.57,98.92,99.51,16
20110801|2011-05-12 02:30,12,98.81,99.22,98.81,99.18,20
20110801|2011-05-12 03:00,12,98.62,98.63,97.63,98,65
20110801|2011-05-12 03:30,12,98.05,98.05,97.5,97.77,26
20110801|2011-05-12 04:00,12,97.73,98.24,97.73,98.16,14
20110801|2011-05-12 04:30,12,97.86,97.86,97.8,97.8,4
20110801|2011-05-12 05:00,12,97.71,97.94,97.65,97.94,28
20110801|2011-05-12 05:30,12,97.85,97.85,96.84,97.05,57
20110801|2011-05-12 06:00,12,97.09,97.2,96.54,96.65,21
20110801|2011-05-12 06:30,12,96.75,96.91,96.23,96.73,46
20110801|2011-05-12 07:00,12,96.86,96.92,96.29,96.8,64
20110801|2011-05-12 07:30,12,96.8,97.56,96.67,97.3,125
20110801|2011-05-12 08:00,12,97.57,98.83,97.53,98.47,44
20110801|2011-05-12 08:30,12,98.57,98.59,97.22,97.38,34
20110801|2011-05-12 09:00,12,97.19,98.53,97.18,98.47,124
20110801|2011-05-12 09:30,12,98.6,98.82,97.64,97.93,58
20110801|2011-05-12 10:00,12,98.17,98.91,98.09,98.87,40
20110801|2011-05-12 10:30,12,99.19,99.88,98.54,98.54,37
20110801|2011-05-12 11:00,12,98.87,99.21,98.5,99.21,36
20110801|2011-05-12 11:30,12,99,99.1,98.71,99.1,63
20110801|2011-05-12 12:00,12,99.33,100.17,99.33,100.09,20
20110801|2011-05-12 12:30,12,100.22,101.09,99.87,100.96,41
20110801|2011-05-12 13:00,12,100.3,100.3,99.78,99.78,61
20110801|2011-05-12 13:30,12,100.03,100.04,99.46,99.46,48
20110801|2011-05-12 14:00,12,99.71,99.71,99.58,99.58,2
20110801|2011-05-12 14:30,12,99.48,99.7,99.48,99.7,2
20110801|2011-05-12 20:00,13,98.88,98.88,98.88,98.88,1
20110801|2011-05-12 20:30,13,98.96,98.96,98.92,98.92,2
20110801|2011-05-12 21:30,13,99.6,99.6,99.6,99.6,2
20110801|2011-05-12 22:30,13,99.43,99.43,99.42,99.42,2
20110801|2011-05-13 00:30,13,99.58,100.1,99.58,100.1,3
20110801|2011-05-13 01:30,13,100.27,100.27,100.27,100.27,2
20110801|2011-05-13 02:00,13,100.21,100.66,100.13,100.66,7
20110801|2011-05-13 02:30,13,100.94,101.37,100.91,101.37,10
20110801|2011-05-13 03:00,13,101.36,101.4,101.24,101.26,21
20110801|2011-05-13 03:30,13,101.17,101.21,101.05,101.06,18
20110801|2011-05-13 04:00,13,100.8,100.8,100.59,100.74,6
20110801|2011-05-13 04:30,13,100.48,100.66,100.48,100.66,6
20110801|2011-05-13 05:30,13,100.71,100.81,100.71,100.81,9
20110801|2011-05-13 06:00,13,100.94,100.94,100.7,100.7,21
20110801|2011-05-13 06:30,13,100.62,100.62,100.62,100.62,2
20110801|2011-05-13 07:00,13,100.84,101.13,100.83,100.86,13
20110801|2011-05-13 07:30,13,101.06,101.37,100.69,100.79,25
20110801|2011-05-13 08:00,13,100.3,100.42,99.77,99.85,31
20110801|2011-05-13 08:30,13,100.13,100.3,99.56,100.14,29
20110801|2011-05-13 09:00,13,100.08,100.55,100.08,100.45,36
20110801|2011-05-13 09:30,13,100.37,100.64,99.43,99.43,42
20110801|2011-05-13 10:00,13,99.54,99.82,99.16,99.16,50
20110801|2011-05-13 10:30,13,98.66,99.16,98.63,98.84,111
20110801|2011-05-13 11:00,13,98.76,98.99,98.14,98.92,172
20110801|2011-05-13 11:30,13,98.78,99.29,98.74,98.82,27
20110801|2011-05-13 12:00,13,99.09,99.67,98.92,99.67,24
20110801|2011-05-13 12:30,13,99.67,99.67,98.7,99.19,47
20110801|2011-05-13 13:00,13,99.28,100.54,99.15,100.54,64
20110801|2011-05-13 13:30,13,100.37,100.37,100.12,100.34,19
20110801|2011-05-13 14:00,13,100.22,100.31,100,100,11
20110801|2011-05-13 14:30,13,100.13,100.24,100.13,100.24,8
20110801|2011-05-13 15:00,13,100.37,100.37,100.26,100.32,17
20110801|2011-05-13 15:30,13,100.25,100.25,100.25,100.25,1
20110801|2011-05-15 20:00,16,99.37,99.37,99.37,99.37,1
20110801|2011-05-15 20:30,16,99.43,99.49,99.43,99.49,4
20110801|2011-05-15 21:00,16,99.62,99.63,99.62,99.63,2
20110801|2011-05-15 21:30,16,99.63,99.63,99.6,99.6,2
20110801|2011-05-16 00:30,16,99.39,99.39,99.14,99.14,4
20110801|2011-05-16 01:00,16,99.09,99.52,99.09,99.52,6
20110801|2011-05-16 01:30,16,99.33,99.33,99.32,99.32,2
20110801|2011-05-16 02:00,16,99.25,99.52,99.2,99.52,7
20110801|2011-05-16 02:30,16,99.53,99.53,99.53,99.53,3
20110801|2011-05-16 03:00,16,99.33,99.33,98.71,98.71,29
20110801|2011-05-16 03:30,16,98.86,99.01,98.66,98.79,13
20110801|2011-05-16 04:00,16,98.7,98.82,98.7,98.75,10
20110801|2011-05-16 04:30,16,98.86,98.89,98.63,98.63,15
20110801|2011-05-16 05:00,16,98.72,98.72,98.72,98.72,2
20110801|2011-05-16 05:30,16,98.74,98.74,98.73,98.73,2
20110801|2011-05-16 06:00,16,98.9,99.29,98.78,99.29,8
20110801|2011-05-16 06:30,16,99.22,99.39,99.04,99.38,35
20110801|2011-05-16 07:00,16,99.33,99.65,99.33,99.51,18
20110801|2011-05-16 07:30,16,99.44,99.69,99.29,99.47,64
20110801|2011-05-16 08:00,16,99.28,100.16,99.28,99.84,29
20110801|2011-05-16 08:30,16,99.67,100.26,99.27,99.4,28
20110801|2011-05-16 09:00,16,99.63,99.94,99.5,99.5,41
20110801|2011-05-16 09:30,16,99.55,100,99.42,99.99,20
20110801|2011-05-16 10:00,16,100.04,100.47,99.9,99.92,66
20110801|2011-05-16 10:30,16,99.91,99.95,99.46,99.52,50
20110801|2011-05-16 11:00,16,99.49,99.5,98.86,99.04,56
20110801|2011-05-16 11:30,16,99.01,99.35,98.68,98.69,131
20110801|2011-05-16 12:00,16,98.6,98.71,98.27,98.69,39
20110801|2011-05-16 12:30,16,98.66,99.02,98.55,98.65,57
20110801|2011-05-16 13:00,16,98.73,98.81,98.17,98.17,38
20110801|2011-05-16 13:30,16,98.28,98.33,97.85,97.85,58
20110801|2011-05-16 14:00,16,98.03,98.12,98.03,98.12,11
20110801|2011-05-16 14:30,16,98.02,98.02,97.9,97.9,13
20110801|2011-05-16 15:00,16,97.9,97.95,97.9,97.9,9
20110801|2011-05-16 15:30,16,97.87,97.87,97.87,97.87,6
20110801|2011-05-16 16:00,16,97.88,97.88,97.88,97.88,3
20110801|2011-05-16 20:30,17,97.9,97.9,97.9,97.9,1
20110801|2011-05-16 21:30,17,97.86,97.86,97.78,97.78,2
20110801|2011-05-16 22:00,17,97.87,97.87,97.87,97.87,2
20110801|2011-05-16 22:30,17,98.08,98.08,98.08,98.08,2
20110801|2011-05-17 01:00,17,98.18,98.18,98.18,98.18,1
20110801|2011-05-17 02:00,17,98.17,98.17,97.77,97.84,9
20110801|2011-05-17 02:30,17,97.75,97.91,97.73,97.73,13
20110801|2011-05-17 03:00,17,97.72,97.76,97.6,97.6,7
20110801|2011-05-17 03:30,17,97.93,98.09,97.92,97.92,13
20110801|2011-05-17 04:00,17,97.75,98.52,97.75,98.52,20
20110801|2011-05-17 04:30,17,98.49,98.49,98.19,98.29,21
20110801|2011-05-17 05:00,17,98.37,98.55,98.37,98.53,7
20110801|2011-05-17 05:30,17,98.53,98.66,98.53,98.65,9
20110801|2011-05-17 06:00,17,98.35,98.39,98.29,98.29,8
20110801|2011-05-17 06:30,17,98.2,98.39,98.2,98.39,5
20110801|2011-05-17 07:00,17,98.39,98.39,97.86,97.96,20
20110801|2011-05-17 07:30,17,97.85,97.85,97.2,97.43,75
20110801|2011-05-17 08:00,17,97.45,97.81,97.24,97.24,35
20110801|2011-05-17 08:30,17,97.26,97.68,96.82,97.49,55
20110801|2011-05-17 09:00,17,97.25,97.77,97.05,97.7,146
20110801|2011-05-17 09:30,17,97.66,97.7,97.11,97.18,30
20110801|2011-05-17 10:00,17,97.02,97.12,96.01,96.15,124
20110801|2011-05-17 10:30,17,96.25,96.47,95.95,96.47,75
20110801|2011-05-17 11:00,17,96.59,96.99,96.46,96.95,50
20110801|2011-05-17 11:30,17,97.01,97.49,96.58,96.68,105
20110801|2011-05-17 12:00,17,96.82,97.14,96.57,96.95,39
20110801|2011-05-17 12:30,17,96.89,97.42,96.84,97.4,95
20110801|2011-05-17 13:00,17,97.39,98.18,97.39,97.86,53
20110801|2011-05-17 13:30,17,97.8,98,97.8,97.98,73
20110801|2011-05-17 14:00,17,98.1,98.12,97.97,98.02,23
20110801|2011-05-17 14:30,17,97.95,98.01,97.92,98.01,33
20110801|2011-05-17 15:00,17,98.02,98.02,97.99,97.99,11
20110801|2011-05-17 15:30,17,98.25,98.47,98.25,98.47,4
20110801|2011-05-17 21:30,18,98.64,98.64,98.64,98.64,6
20110801|2011-05-17 22:30,18,98.65,98.65,98.65,98.65,1
20110801|2011-05-17 23:30,18,98.69,98.7,98.69,98.7,2
20110801|2011-05-18 00:30,18,98.51,98.51,98.5,98.5,2
20110801|2011-05-18 01:00,18,98.58,98.58,98.58,98.58,1
20110801|2011-05-18 01:30,18,98.53,98.58,98.5,98.54,7
20110801|2011-05-18 02:00,18,99.07,99.07,99.07,99.07,4
20110801|2011-05-18 02:30,18,99.21,99.28,99.02,99.02,20
20110801|2011-05-18 03:00,18,99.2,99.56,99.19,99.2,45
20110801|2011-05-18 03:30,18,99.28,99.49,99.28,99.38,26
20110801|2011-05-18 04:00,18,99.44,99.45,99.23,99.32,11
20110801|2011-05-18 04:30,18,99.12,99.12,98.88,98.99,33
20110801|2011-05-18 05:00,18,99.02,99.38,98.93,99.36,22
20110801|2011-05-18 05:30,18,99.13,99.2,99.13,99.2,11
20110801|2011-05-18 06:00,18,98.97,99.11,98.86,98.95,15
20110801|2011-05-18 06:30,18,99,99.07,98.88,99.06,9
20110801|2011-05-18 07:00,18,99.06,99.06,98.73,98.85,37
20110801|2011-05-18 07:30,18,98.82,99.21,98.55,99.18,51
20110801|2011-05-18 08:00,18,98.91,99.64,98.72,99.56,100
20110801|2011-05-18 08:30,18,99.56,99.82,99.1,99.64,164
20110801|2011-05-18 09:00,18,99.59,99.94,99.32,99.46,92
20110801|2011-05-18 09:30,18,99.89,100.6,99.67,100.11,217
20110801|2011-05-18 10:00,18,100.21,100.42,100,100.19,85
20110801|2011-05-18 10:30,18,100.25,101.41,100.25,101.22,209
20110801|2011-05-18 11:00,18,101.26,101.33,101.03,101.28,82
20110801|2011-05-18 11:30,18,101.41,101.49,101.02,101.25,73
20110801|2011-05-18 12:00,18,101.3,101.67,101.2,101.26,60
20110801|2011-05-18 12:30,18,101.27,101.68,101.23,101.68,57
20110801|2011-05-18 13:00,18,101.63,101.67,100.67,100.81,261
20110801|2011-05-18 13:30,18,100.85,100.85,100.35,100.46,123
20110801|2011-05-18 14:00,18,100.44,100.67,100.44,100.58,49
20110801|2011-05-18 14:30,18,100.45,100.45,100.45,100.45,1
20110801|2011-05-18 15:00,18,100.43,100.43,100.4,100.4,27
20110801|2011-05-18 20:00,19,100.82,101.03,100.82,101.03,3
20110801|2011-05-18 20:30,19,100.87,100.87,100.87,100.87,1
20110801|2011-05-18 21:00,19,100.99,100.99,100.99,100.99,7
20110801|2011-05-18 23:30,19,101.14,101.14,101.14,101.14,2
20110801|2011-05-19 00:30,19,100.65,100.69,100.55,100.69,4
20110801|2011-05-19 01:00,19,100.55,100.55,100.49,100.49,2
20110801|2011-05-19 01:30,19,100.94,100.94,100.78,100.78,7
20110801|2011-05-19 02:00,19,100.79,100.79,100.62,100.62,9
20110801|2011-05-19 02:30,19,100.59,100.59,100.58,100.58,3
20110801|2011-05-19 03:00,19,100.76,100.78,100.6,100.6,24
20110801|2011-05-19 03:30,19,100.64,100.72,100.19,100.33,44
20110801|2011-05-19 04:00,19,100.43,100.6,100.43,100.57,5
20110801|2011-05-19 04:30,19,100.5,101.04,100.49,101.04,31
20110801|2011-05-19 05:00,19,101.1,101.5,101,101.5,10
20110801|2011-05-19 05:30,19,101.4,101.58,101.25,101.42,12
20110801|2011-05-19 06:00,19,101.34,101.43,101.27,101.4,46
20110801|2011-05-19 06:30,19,101.39,101.39,100.88,100.88,35
20110801|2011-05-19 07:00,19,100.89,101.1,100.65,100.69,66
20110801|2011-05-19 07:30,19,100.86,101.11,100.84,101.1,60
20110801|2011-05-19 08:00,19,100.99,100.99,100.35,100.68,119
20110801|2011-05-19 08:30,19,100.59,101.14,100.56,101.11,169
20110801|2011-05-19 09:00,19,101.08,101.08,100.51,100.65,208
20110801|2011-05-19 09:30,19,100.64,100.79,99.46,99.59,465
20110801|2011-05-19 10:00,19,99.55,99.92,99.04,99.92,232
20110801|2011-05-19 10:30,19,99.92,100.05,99.23,99.31,148
20110801|2011-05-19 11:00,19,99.46,100.01,99.27,99.96,61
20110801|2011-05-19 11:30,19,100.03,100.19,99.42,99.62,62
20110801|2011-05-19 12:00,19,99.78,100.08,99.75,99.8,28
20110801|2011-05-19 12:30,19,99.78,100.13,99.45,99.9,148
20110801|2011-05-19 13:00,19,99.81,100.07,99.22,99.34,223
20110801|2011-05-19 13:30,19,99.31,99.39,99.09,99.09,78
20110801|2011-05-19 14:00,19,99.23,99.37,99.17,99.35,21
20110801|2011-05-19 14:30,19,99.41,99.43,99.37,99.38,21
20110801|2011-05-19 15:00,19,99.36,99.38,99.29,99.3,39
20110801|2011-05-19 15:30,19,99.38,99.38,99.38,99.38,3
20110801|2011-05-19 20:30,20,99.79,99.79,99.71,99.71,11
20110801|2011-05-19 22:00,20,99.82,99.82,99.82,99.82,1
20110801|2011-05-20 01:00,20,99.62,99.62,99.58,99.58,18
20110801|2011-05-20 02:00,20,99.7,99.76,99.68,99.76,9
20110801|2011-05-20 02:30,20,100,100.15,99.96,100.1,16
20110801|2011-05-20 03:00,20,100.15,100.16,99.99,100.03,19
20110801|2011-05-20 03:30,20,100.27,100.36,100.19,100.19,16
20110801|2011-05-20 04:00,20,100.27,100.39,100.24,100.34,40
20110801|2011-05-20 04:30,20,100.28,100.28,100.03,100.09,22
20110801|2011-05-20 05:00,20,99.85,99.85,99.85,99.85,2
20110801|2011-05-20 05:30,20,99.89,99.89,99.41,99.41,43
20110801|2011-05-20 06:00,20,99.37,99.59,99.35,99.43,40
20110801|2011-05-20 06:30,20,99.39,99.8,99.39,99.8,5
20110801|2011-05-20 07:00,20,99.53,99.63,99.48,99.63,15
20110801|2011-05-20 07:30,20,99.79,99.96,99.48,99.85,54
20110801|2011-05-20 08:00,20,99.81,100.05,98.89,99.06,181
20110801|2011-05-20 08:30,20,99.08,99.15,96.76,97.24,167
20110801|2011-05-20 09:00,20,97,97.65,96.97,97.55,257
20110801|2011-05-20 09:30,20,97.49,97.74,97.23,97.4,49
20110801|2011-05-20 10:00,20,97.51,98.7,97.51,98.39,65
20110801|2011-05-20 10:30,20,98.41,98.83,98.22,98.34,78
20110801|2011-05-20 11:00,20,98.53,99.95,98.53,99.95,146
20110801|2011-05-20 11:30,20,99.98,100.6,99.84,99.84,60
20110801|2011-05-20 12:00,20,99.96,100.67,99.91,100.07,86
20110801|2011-05-20 12:30,20,100.35,100.35,99.9,99.9,69
20110801|2011-05-20 13:00,20,100.09,100.73,100.09,100.46,122
20110801|2011-05-20 13:30,20,100.45,100.65,100.43,100.43,49
20110801|2011-05-20 14:00,20,100.27,100.53,100.21,100.51,54
20110801|2011-05-20 14:30,20,100.59,100.64,100.34,100.34,5
20110801|2011-05-20 15:00,20,100.45,100.45,100.44,100.44,6
20110801|2011-05-20 16:00,20,100.23,100.23,100.23,100.23,3
20110801|2011-05-22 20:00,23,99.75,99.75,99.75,99.75,1
20110801|2011-05-23 00:00,23,98.96,98.96,98.7,98.71,19
20110801|2011-05-23 00:30,23,98.72,98.72,98.72,98.72,5
20110801|2011-05-23 01:00,23,98.74,98.74,98.55,98.55,2
20110801|2011-05-23 01:30,23,98.73,98.73,98.49,98.49,9
20110801|2011-05-23 02:00,23,98.43,98.43,98.11,98.34,33
20110801|2011-05-23 02:30,23,98.24,98.47,98.12,98.31,34
20110801|2011-05-23 03:00,23,98.23,98.6,97.96,97.96,19
20110801|2011-05-23 03:30,23,97.88,97.95,97.87,97.93,10
20110801|2011-05-23 04:00,23,97.95,97.95,97.5,97.67,11
20110801|2011-05-23 04:30,23,97.7,97.7,97.65,97.65,2
20110801|2011-05-23 05:00,23,97.66,97.79,97.66,97.78,3
20110801|2011-05-23 05:30,23,97.99,97.99,97.99,97.99,1
20110801|2011-05-23 06:00,23,97.99,98.34,97.98,98.21,29
20110801|2011-05-23 06:30,23,98.15,98.21,97.85,97.85,53
20110801|2011-05-23 07:00,23,97.95,97.95,97.1,97.44,102
20110801|2011-05-23 07:30,23,97.31,97.71,97.15,97.71,85
20110801|2011-05-23 08:00,23,97.64,97.71,96.95,97.49,266
20110801|2011-05-23 08:30,23,97.44,98.27,97.24,97.89,202
20110801|2011-05-23 09:00,23,97.92,98.07,97.64,97.66,79
20110801|2011-05-23 09:30,23,97.82,97.98,96.96,97.02,105
20110801|2011-05-23 10:00,23,97,97.34,96.75,97.27,158
20110801|2011-05-23 10:30,23,97.35,97.58,96.91,97.33,73
20110801|2011-05-23 11:00,23,97.47,98.07,97.27,97.97,145
20110801|2011-05-23 11:30,23,97.98,98.23,97.83,98.13,54
20110801|2011-05-23 12:00,23,97.96,98.04,97.69,97.94,45
20110801|2011-05-23 12:30,23,97.88,98.35,97.88,98.32,130
20110801|2011-05-23 13:00,23,98.14,98.53,97.93,97.93,193
20110801|2011-05-23 13:30,23,97.99,98.11,97.91,97.99,108
20110801|2011-05-23 14:00,23,98.06,98.07,97.85,97.95,19
20110801|2011-05-23 14:30,23,97.97,97.98,97.97,97.98,3
20110801|2011-05-23 15:00,23,97.86,97.86,97.84,97.86,6
20110801|2011-05-23 20:00,24,98.31,98.31,98.31,98.31,1
20110801|2011-05-23 20:30,24,98.44,98.5,98.44,98.5,6
20110801|2011-05-23 21:30,24,98.31,98.31,98.31,98.31,2
20110801|2011-05-23 22:00,24,98.52,98.65,98.52,98.65,8
20110801|2011-05-23 23:00,24,98.58,98.59,98.58,98.59,2
20110801|2011-05-23 23:30,24,98.59,98.65,98.59,98.65,4
20110801|2011-05-24 00:00,24,98.75,98.94,98.75,98.94,7
20110801|2011-05-24 00:30,24,98.81,98.81,98.67,98.67,3
20110801|2011-05-24 01:00,24,98.6,98.6,98.38,98.44,19
20110801|2011-05-24 01:30,24,98.47,99.02,98.47,99.02,20
20110801|2011-05-24 02:00,24,99.07,99.34,99.05,99.05,38
20110801|2011-05-24 02:30,24,99.24,99.25,99.19,99.25,8
20110801|2011-05-24 03:00,24,99.26,99.27,99.1,99.1,38
20110801|2011-05-24 03:30,24,99.05,99.38,99.05,99.26,59
20110801|2011-05-24 04:00,24,99.2,99.39,99.17,99.3,8
20110801|2011-05-24 04:30,24,99.39,99.6,99.34,99.46,35
20110801|2011-05-24 05:00,24,99.5,99.56,99.27,99.34,32
20110801|2011-05-24 05:30,24,99.45,99.5,99.37,99.45,14
20110801|2011-05-24 06:00,24,99.44,99.44,98.88,98.88,23
20110801|2011-05-24 06:30,24,98.95,99.32,98.95,99.32,8
20110801|2011-05-24 07:00,24,99.44,99.6,99.38,99.48,101
20110801|2011-05-24 07:30,24,99.54,99.93,99.41,99.86,134
20110801|2011-05-24 08:00,24,99.89,100.26,99.76,99.83,181
20110801|2011-05-24 08:30,24,99.86,100.29,99.65,100.22,60
20110801|2011-05-24 09:00,24,100.29,100.42,99.86,100.11,582
20110801|2011-05-24 09:30,24,100.01,100.13,99.75,99.99,174
20110801|2011-05-24 10:00,24,100.25,100.49,99.83,99.95,191
20110801|2011-05-24 10:30,24,100.05,100.2,99.82,99.87,107
20110801|2011-05-24 11:00,24,99.75,99.75,98.78,98.96,319
20110801|2011-05-24 11:30,24,98.8,98.98,98.38,98.84,153
20110801|2011-05-24 12:00,24,98.92,99.12,98.58,99.04,63
20110801|2011-05-24 12:30,24,99.03,99.23,98.72,99.2,64
20110801|2011-05-24 13:00,24,99.28,100.17,99.01,100.06,245
20110801|2011-05-24 13:30,24,100.03,100.07,99.96,99.99,45
20110801|2011-05-24 14:00,24,100.14,100.15,100.05,100.12,17
20110801|2011-05-24 14:30,24,100.09,100.09,99.98,99.98,32
20110801|2011-05-24 15:00,24,99.94,99.98,99.94,99.94,7
20110801|2011-05-24 16:30,24,99.74,99.74,99.74,99.74,1
20110801|2011-05-24 19:30,25,99.66,99.66,99.5,99.5,2
20110801|2011-05-24 20:00,25,99.46,99.46,99.46,99.46,1
20110801|2011-05-24 20:30,25,99.28,99.28,99.28,99.28,2
20110801|2011-05-24 23:00,25,98.99,98.99,98.94,98.94,2
20110801|2011-05-24 23:30,25,99.34,99.34,99.34,99.34,2
20110801|2011-05-25 00:00,25,99.06,99.08,99.06,99.08,10
20110801|2011-05-25 00:30,25,99.03,99.03,99.03,99.03,1
20110801|2011-05-25 01:00,25,98.72,98.8,98.72,98.77,5
20110801|2011-05-25 01:30,25,99.22,99.22,99.22,99.22,1
20110801|2011-05-25 02:00,25,99.06,99.29,99,99.17,10
20110801|2011-05-25 02:30,25,99.1,99.2,98.98,99.16,13
20110801|2011-05-25 03:00,25,99,99,98.7,98.89,16
20110801|2011-05-25 03:30,25,98.89,99.14,98.89,99.06,19
20110801|2011-05-25 04:00,25,99.06,99.93,99.06,99.93,44
20110801|2011-05-25 04:30,25,99.88,100.01,99.72,99.72,32
20110801|2011-05-25 05:00,25,99.73,99.79,99.6,99.79,12
20110801|2011-05-25 05:30,25,99.85,99.89,99.72,99.88,16
20110801|2011-05-25 06:00,25,99.77,99.95,99.75,99.83,7
20110801|2011-05-25 06:30,25,99.93,100.08,99.91,99.97,25
20110801|2011-05-25 07:00,25,99.92,99.93,99.2,99.37,105
20110801|2011-05-25 07:30,25,99.24,99.72,99.05,99.47,117
20110801|2011-05-25 08:00,25,99.58,99.65,98.9,99.21,493
20110801|2011-05-25 08:30,25,99.22,100.01,99.16,99.75,198
20110801|2011-05-25 09:00,25,99.74,99.94,99.48,99.88,264
20110801|2011-05-25 09:30,25,99.81,100.3,99.36,100.08,418
20110801|2011-05-25 10:00,25,100.05,100.93,100.05,100.84,530
20110801|2011-05-25 10:30,25,100.86,101.53,100.86,101.28,379
20110801|2011-05-25 11:00,25,101.23,101.4,100.9,101.1,152
20110801|2011-05-25 11:30,25,101.19,101.6,101.16,101.6,74
20110801|2011-05-25 12:00,25,101.58,102.06,101.58,101.69,261
20110801|2011-05-25 12:30,25,101.8,101.84,101.45,101.59,193
20110801|2011-05-25 13:00,25,101.58,102,101.58,101.79,207
20110801|2011-05-25 13:30,25,101.78,101.81,101.53,101.73,88
20110801|2011-05-25 14:00,25,101.74,101.91,101.72,101.78,10
20110801|2011-05-25 14:30,25,101.62,101.69,101.62,101.69,7
20110801|2011-05-25 15:00,25,101.65,101.66,101.65,101.66,8
20110801|2011-05-25 16:00,25,101.62,101.62,101.62,101.62,5
20110801|2011-05-25 19:30,26,102.25,102.25,102.25,102.25,5
20110801|2011-05-25 20:30,26,102.32,102.32,102.3,102.3,6
20110801|2011-05-25 21:00,26,102.28,102.32,102.28,102.32,4
20110801|2011-05-25 21:30,26,102.27,102.27,102.24,102.24,6
20110801|2011-05-25 22:00,26,102.21,102.21,102.03,102.03,7
20110801|2011-05-25 23:00,26,102.04,102.05,101.87,101.89,11
20110801|2011-05-25 23:30,26,101.92,102.19,101.92,102.19,2
20110801|2011-05-26 00:30,26,102.06,102.06,102.02,102.02,10
20110801|2011-05-26 01:00,26,102.15,102.28,102,102.24,19
20110801|2011-05-26 01:30,26,102.16,102.16,101.98,101.98,5
20110801|2011-05-26 02:00,26,102.2,102.2,102.01,102.06,19
20110801|2011-05-26 02:30,26,102.05,102.05,101.92,101.92,7
20110801|2011-05-26 03:00,26,101.92,101.92,101.66,101.68,44
20110801|2011-05-26 03:30,26,101.64,101.64,101.31,101.31,44
20110801|2011-05-26 04:00,26,101.17,101.53,101.17,101.3,19
20110801|2011-05-26 04:30,26,101.33,101.45,101.32,101.37,41
20110801|2011-05-26 05:00,26,101.36,101.44,101.36,101.43,5
20110801|2011-05-26 05:30,26,101.4,101.4,101.23,101.26,6
20110801|2011-05-26 06:00,26,101.11,101.25,100.99,101.25,29
20110801|2011-05-26 06:30,26,101.43,101.52,101.42,101.52,7
20110801|2011-05-26 07:00,26,101.59,101.77,101.59,101.67,39
20110801|2011-05-26 07:30,26,101.57,102.04,101.35,101.9,115
20110801|2011-05-26 08:00,26,101.77,101.77,101.33,101.47,140
20110801|2011-05-26 08:30,26,101.5,101.85,100.89,100.89,173
20110801|2011-05-26 09:00,26,101.03,101.32,100.71,100.73,303
20110801|2011-05-26 09:30,26,100.69,100.83,100.23,100.38,386
20110801|2011-05-26 10:00,26,100.37,100.91,100.2,100.84,177
20110801|2011-05-26 10:30,26,100.92,100.93,100.44,100.71,85
20110801|2011-05-26 11:00,26,100.63,100.77,100.47,100.77,60
20110801|2011-05-26 11:30,26,100.75,101.16,100.45,101.09,125
20110801|2011-05-26 12:00,26,101.1,101.33,100.96,101.18,143
20110801|2011-05-26 12:30,26,101.17,101.23,100.89,101.11,85
20110801|2011-05-26 13:00,26,101.11,101.23,100.72,100.73,190
20110801|2011-05-26 13:30,26,100.75,100.81,100.71,100.77,105
20110801|2011-05-26 14:00,26,100.76,100.81,100.68,100.79,44
20110801|2011-05-26 14:30,26,100.83,100.86,100.81,100.86,11
20110801|2011-05-26 15:00,26,100.85,100.9,100.85,100.9,6
20110801|2011-05-26 20:00,27,101.09,101.09,101.09,101.09,1
20110801|2011-05-26 20:30,27,101.11,101.19,101.11,101.18,8
20110801|2011-05-26 21:00,27,101.19,101.19,100.99,101,16
20110801|2011-05-26 21:30,27,101.01,101.06,101,101.02,8
20110801|2011-05-26 22:00,27,101.12,101.24,101.11,101.21,22
20110801|2011-05-26 22:30,27,101.34,101.42,101.34,101.42,20
20110801|2011-05-26 23:00,27,101.3,101.35,101.3,101.35,5
20110801|2011-05-26 23:30,27,101.31,101.36,101.31,101.35,14
20110801|2011-05-27 00:00,27,101.36,101.36,101.29,101.29,4
20110801|2011-05-27 00:30,27,101.29,101.29,101.17,101.19,7
20110801|2011-05-27 01:00,27,101.37,101.37,101.36,101.36,5
20110801|2011-05-27 01:30,27,101.19,101.35,101.19,101.31,13
20110801|2011-05-27 02:00,27,101.36,101.44,101.29,101.44,46
20110801|2011-05-27 02:30,27,101.46,101.46,101.36,101.36,20
20110801|2011-05-27 03:00,27,101.43,101.54,101.37,101.39,46
20110801|2011-05-27 03:30,27,101.37,101.37,100.99,100.99,45
20110801|2011-05-27 04:00,27,101.11,101.23,101.08,101.09,34
20110801|2011-05-27 04:30,27,101.12,101.12,101.12,101.12,1
20110801|2011-05-27 05:00,27,101.17,101.17,101.13,101.13,32
20110801|2011-05-27 05:30,27,101.16,101.16,100.98,100.98,10
20110801|2011-05-27 06:00,27,100.82,101.03,100.8,101.03,6
20110801|2011-05-27 06:30,27,101.03,101.27,101.03,101.27,39
20110801|2011-05-27 07:00,27,101.27,101.65,101.27,101.6,133
20110801|2011-05-27 07:30,27,101.68,101.74,101.55,101.61,104
20110801|2011-05-27 08:00,27,101.56,101.8,101.2,101.22,198
20110801|2011-05-27 08:30,27,101.24,101.5,101.24,101.39,46
20110801|2011-05-27 09:00,27,101.2,101.3,100.84,101.04,189
20110801|2011-05-27 09:30,27,101.07,101.35,100.8,101.32,193
20110801|2011-05-27 10:00,27,101.31,101.45,100.75,100.76,234
20110801|2011-05-27 10:30,27,100.74,101.03,100.63,101.02,115
20110801|2011-05-27 11:00,27,100.86,101.01,100.77,101.01,25
20110801|2011-05-27 11:30,27,100.99,101.18,100.76,100.9,168
20110801|2011-05-27 12:00,27,100.9,101.07,100.86,101.03,111
20110801|2011-05-27 12:30,27,100.97,100.97,100.69,100.78,144
20110801|2011-05-27 13:00,27,100.79,101.19,100.76,101.15,97
20110801|2011-05-27 13:30,27,101.08,101.11,100.89,101,27
20110801|2011-05-27 14:00,27,100.99,101.19,100.99,101.18,22
20110801|2011-05-27 14:30,27,101.16,101.25,101.14,101.2,16
20110801|2011-05-27 15:00,27,101.24,101.25,101.24,101.25,5
20110801|2011-05-27 15:30,27,101.25,101.25,101.25,101.25,1
20110801|2011-05-29 17:00,29,101.13,101.13,101.13,101.13,1
20110801|2011-05-30 01:00,30,100.71,100.71,100.3,100.5,36
20110801|2011-05-30 01:30,30,100.4,100.4,100.4,100.4,5
20110801|2011-05-30 02:30,30,100.61,100.61,100.61,100.61,1
20110801|2011-05-30 03:30,30,100.42,100.53,100.42,100.53,18
20110801|2011-05-30 04:00,30,100.63,100.66,100.63,100.66,2
20110801|2011-05-30 04:30,30,100.55,100.55,100.55,100.55,2
20110801|2011-05-30 05:30,30,100.68,100.68,100.68,100.68,2
20110801|2011-05-30 06:30,30,100.8,100.8,100.8,100.8,6
20110801|2011-05-30 07:00,30,100.64,100.69,100.64,100.69,3
20110801|2011-05-30 07:30,30,100.68,100.68,100.65,100.65,3
20110801|2011-05-30 08:00,30,100.75,100.75,100.67,100.67,77
20110801|2011-05-30 08:30,30,100.67,100.81,100.67,100.81,52
20110801|2011-05-30 09:00,30,100.8,100.85,100.8,100.85,63
20110801|2011-05-30 09:30,30,100.85,100.89,100.85,100.88,23
20110801|2011-05-30 10:00,30,100.88,100.88,100.84,100.84,21
20110801|2011-05-30 10:30,30,100.9,100.9,100.9,100.9,1
20110801|2011-05-30 11:30,30,100.93,100.98,100.89,100.98,9
20110801|2011-05-30 19:00,31,101.11,101.11,101.11,101.11,1
20110801|2011-05-30 20:30,31,101.39,101.58,101.39,101.56,11
20110801|2011-05-30 21:00,31,101.74,101.9,101.74,101.9,30
20110801|2011-05-30 21:30,31,101.92,101.95,101.92,101.95,3
20110801|2011-05-30 22:00,31,101.8,101.8,101.8,101.8,1
20110801|2011-05-30 22:30,31,101.76,101.76,101.75,101.75,2
20110801|2011-05-30 23:00,31,101.58,101.58,101.58,101.58,4
20110801|2011-05-30 23:30,31,101.53,101.53,101.53,101.53,1
20110801|2011-05-31 00:00,31,101.72,101.72,101.72,101.72,1
20110801|2011-05-31 00:30,31,101.6,101.6,101.6,101.6,1
20110801|2011-05-31 01:00,31,101.68,101.76,101.68,101.76,4
20110801|2011-05-31 01:30,31,101.8,102,101.77,102,43
20110801|2011-05-31 02:00,31,102,102.3,101.96,102.3,92
20110801|2011-05-31 02:30,31,102.34,102.64,102.34,102.55,153
20110801|2011-05-31 03:00,31,102.45,102.5,102.32,102.38,73
20110801|2011-05-31 03:30,31,102.46,102.51,102.35,102.35,15
20110801|2011-05-31 04:00,31,102.4,102.63,102.4,102.62,28
20110801|2011-05-31 04:30,31,102.54,102.96,102.54,102.87,53
20110801|2011-05-31 05:00,31,102.87,103.12,102.79,102.93,48
20110801|2011-05-31 05:30,31,103,103.05,102.86,102.91,18
20110801|2011-05-31 06:00,31,102.8,102.81,102.73,102.74,17
20110801|2011-05-31 06:30,31,102.75,102.79,102.61,102.67,39
20110801|2011-05-31 07:00,31,102.56,102.92,102.56,102.8,68
20110801|2011-05-31 07:30,31,102.71,103.01,102.67,103.01,129
20110801|2011-05-31 08:00,31,103.08,103.89,103.08,103.51,632
20110801|2011-05-31 08:30,31,103.53,103.67,103.27,103.27,151
20110801|2011-05-31 09:00,31,103.15,103.29,102.86,103.08,355
20110801|2011-05-31 09:30,31,103,103.47,103,103.24,119
20110801|2011-05-31 10:00,31,103.23,103.52,102.95,103.15,119
20110801|2011-05-31 10:30,31,103.15,103.28,102.69,102.69,395
20110801|2011-05-31 11:00,31,102.74,102.88,102.58,102.82,167
20110801|2011-05-31 11:30,31,102.7,102.76,102.44,102.66,159
20110801|2011-05-31 12:00,31,102.71,103.04,102.71,102.99,31
20110801|2011-05-31 12:30,31,102.94,103.34,102.93,103.33,121
20110801|2011-05-31 13:00,31,103.4,103.7,103.22,103.25,230
20110801|2011-05-31 13:30,31,103.29,103.29,103.01,103.11,73
20110801|2011-05-31 14:00,31,103.1,103.15,103.02,103.15,30
20110801|2011-05-31 14:30,31,103.18,103.23,103.18,103.18,7
20110801|2011-05-31 15:00,31,103.18,103.18,103.17,103.17,8
20110801|2011-05-31 15:30,31,103.3,103.3,103.27,103.27,2
20110801|2011-05-31 16:00,31,103.16,103.16,103.15,103.15,14
20110801|2011-05-31 21:00,1,103.62,103.62,103.62,103.62,1
20110801|2011-05-31 21:30,1,103.74,103.74,103.74,103.74,10
20110801|2011-05-31 22:30,1,103.54,103.54,103.53,103.53,4
20110801|2011-05-31 23:00,1,103.45,103.45,103.45,103.45,1
20110801|2011-05-31 23:30,1,103.47,103.47,103.47,103.47,1
20110801|2011-06-01 00:00,1,103.45,103.45,103.45,103.45,1
20110801|2011-06-01 00:30,1,103.43,103.6,103.43,103.6,8
20110801|2011-06-01 01:00,1,103.45,103.45,103.45,103.45,1
20110801|2011-06-01 01:30,1,103.28,103.35,103.23,103.35,6
20110801|2011-06-01 02:00,1,103.36,103.82,103.36,103.8,35
20110801|2011-06-01 02:30,1,103.81,103.86,103.41,103.41,38
20110801|2011-06-01 03:00,1,103.69,103.69,103.25,103.26,21
20110801|2011-06-01 03:30,1,103.25,103.39,102.94,102.96,113
20110801|2011-06-01 04:00,1,102.96,103.28,102.96,103.09,30
20110801|2011-06-01 04:30,1,103.13,103.15,103.11,103.15,5
20110801|2011-06-01 05:00,1,103.04,103.04,102.85,102.85,14
20110801|2011-06-01 05:30,1,102.85,103.13,102.85,103.11,133
20110801|2011-06-01 06:00,1,103.12,103.14,102.99,103.11,9
20110801|2011-06-01 06:30,1,103.2,103.27,103.1,103.27,8
20110801|2011-06-01 07:00,1,103.22,103.3,102.66,103,141
20110801|2011-06-01 07:30,1,102.9,102.93,102.44,102.9,207
20110801|2011-06-01 08:00,1,102.89,103.45,102.69,103.23,206
20110801|2011-06-01 08:30,1,103.29,103.29,102.71,102.71,50
20110801|2011-06-01 09:00,1,102.63,102.73,102.16,102.22,402
20110801|2011-06-01 09:30,1,102.3,102.62,102.1,102.53,173
20110801|2011-06-01 10:00,1,102.55,102.64,102.27,102.57,83
20110801|2011-06-01 10:30,1,102.66,102.66,102.07,102.09,277
20110801|2011-06-01 11:00,1,102.14,102.24,101.1,101.3,609
20110801|2011-06-01 11:30,1,101.32,101.62,100.8,100.94,335
20110801|2011-06-01 12:00,1,101.01,101.15,100.55,100.75,200
20110801|2011-06-01 12:30,1,100.72,100.91,100.61,100.74,181
20110801|2011-06-01 13:00,1,100.8,101.1,100.48,100.86,307
20110801|2011-06-01 13:30,1,100.85,100.9,100.82,100.87,22
20110801|2011-06-01 14:00,1,100.85,100.85,100.81,100.81,7
20110801|2011-06-01 14:30,1,100.83,100.83,100.53,100.72,17
20110801|2011-06-01 15:00,1,100.69,100.75,100.37,100.45,7
20110801|2011-06-01 15:30,1,100.31,100.31,100.31,100.31,2
20110801|2011-06-01 16:00,1,100.3,100.77,100.3,100.77,60
20110801|2011-06-01 20:30,2,100.69,100.69,100.69,100.69,1
20110801|2011-06-01 21:00,2,100.62,100.62,100.61,100.61,2
20110801|2011-06-01 21:30,2,100.64,100.64,100.64,100.64,2
20110801|2011-06-01 22:00,2,100.49,100.49,100.33,100.33,3
20110801|2011-06-01 22:30,2,100.31,100.31,100.29,100.29,3
20110801|2011-06-01 23:30,2,100.35,100.35,100.32,100.32,11
20110801|2011-06-02 00:00,2,100.12,100.12,99.95,99.99,22
20110801|2011-06-02 00:30,2,99.96,100.03,99.96,100.03,12
20110801|2011-06-02 01:00,2,100.03,100.08,100,100.06,9
20110801|2011-06-02 01:30,2,100.01,100.42,99.99,100.28,70
20110801|2011-06-02 02:00,2,100.37,100.49,100.33,100.35,19
20110801|2011-06-02 02:30,2,100.33,100.39,100.23,100.39,9
20110801|2011-06-02 03:00,2,100.37,100.5,100.02,100.36,43
20110801|2011-06-02 03:30,2,100.25,100.4,100.09,100.4,16
20110801|2011-06-02 04:00,2,100.31,100.53,100.31,100.48,36
20110801|2011-06-02 04:30,2,100.39,100.77,100.38,100.74,100
20110801|2011-06-02 05:00,2,100.75,101.27,100.75,101.09,78
20110801|2011-06-02 05:30,2,101.05,101.05,100.94,100.96,17
20110801|2011-06-02 06:00,2,101.08,101.12,100.97,101.12,15
20110801|2011-06-02 06:30,2,100.96,101.05,100.63,100.63,38
20110801|2011-06-02 07:00,2,100.61,100.82,100.52,100.68,79
20110801|2011-06-02 07:30,2,100.69,101.03,100.64,100.74,93
20110801|2011-06-02 08:00,2,100.72,101.31,100.68,101.11,133
20110801|2011-06-02 08:30,2,101.06,101.45,100.68,101.06,209
20110801|2011-06-02 09:00,2,101.01,101.29,100.82,100.84,109
20110801|2011-06-02 09:30,2,100.9,101.2,100.77,101.01,137
20110801|2011-06-02 10:00,2,100.81,100.81,99.09,99.18,547
20110801|2011-06-02 10:30,2,99.13,99.74,99.13,99.74,391
20110801|2011-06-02 11:00,2,99.64,99.76,99.2,99.68,221
20110801|2011-06-02 11:30,2,99.67,100.28,99.36,100.14,359
20110801|2011-06-02 12:00,2,100.2,100.96,100.2,100.86,308
20110801|2011-06-02 12:30,2,100.72,101.12,100.52,101.1,186
20110801|2011-06-02 13:00,2,101.1,101.39,100.68,101,166
20110801|2011-06-02 13:30,2,101.01,101.15,101,101.14,73
20110801|2011-06-02 14:00,2,101.2,101.2,101.11,101.12,6
20110801|2011-06-02 14:30,2,101.1,101.14,101.05,101.1,10
20110801|2011-06-02 15:00,2,101.21,101.25,101.21,101.25,3
20110801|2011-06-02 16:00,2,101.49,101.49,101.49,101.49,1
20110801|2011-06-02 20:30,3,101.17,101.17,101.17,101.17,1
20110801|2011-06-02 21:00,3,101.01,101.01,101.01,101.01,1
20110801|2011-06-02 22:00,3,101.19,101.19,101.19,101.19,2
20110801|2011-06-02 23:30,3,100.94,100.99,100.94,100.99,2
20110801|2011-06-03 00:00,3,100.95,100.95,100.93,100.93,2
20110801|2011-06-03 00:30,3,100.93,100.97,100.83,100.9,10
20110801|2011-06-03 01:00,3,100.9,101.03,100.89,101.03,13
20110801|2011-06-03 01:30,3,100.92,100.95,100.81,100.81,36
20110801|2011-06-03 02:00,3,100.77,100.77,100.21,100.25,60
20110801|2011-06-03 02:30,3,100.3,100.38,100.2,100.3,36
20110801|2011-06-03 03:00,3,100.28,100.41,100.2,100.2,24
20110801|2011-06-03 03:30,3,100.2,100.57,100.2,100.57,126
20110801|2011-06-03 04:00,3,100.52,100.52,100.44,100.44,3
20110801|2011-06-03 04:30,3,100.37,100.37,100.05,100.16,28
20110801|2011-06-03 05:00,3,100.16,100.2,99.83,99.88,34
20110801|2011-06-03 05:30,3,99.89,99.95,99.76,99.8,69
20110801|2011-06-03 06:00,3,99.96,100.35,99.96,100.27,129
20110801|2011-06-03 06:30,3,100.32,100.38,100.17,100.17,14
20110801|2011-06-03 07:00,3,100.16,100.25,99.98,100.12,64
20110801|2011-06-03 07:30,3,100.07,100.07,98.94,99.44,660
20110801|2011-06-03 08:00,3,99.37,99.37,98.74,99.05,277
20110801|2011-06-03 08:30,3,99.13,100.18,99.03,99.94,199
20110801|2011-06-03 09:00,3,100.1,100.66,99.94,100.53,514
20110801|2011-06-03 09:30,3,100.5,100.67,100.09,100.29,53
20110801|2011-06-03 10:00,3,100.35,100.35,99.67,99.83,155
20110801|2011-06-03 10:30,3,99.8,100.47,99.69,100.46,147
20110801|2011-06-03 11:00,3,100.51,100.72,100.21,100.52,174
20110801|2011-06-03 11:30,3,100.62,101,100.51,100.76,72
20110801|2011-06-03 12:00,3,100.74,100.77,100.56,100.64,34
20110801|2011-06-03 12:30,3,100.68,100.9,100.56,100.58,75
20110801|2011-06-03 13:00,3,100.49,100.89,100.09,100.85,143
20110801|2011-06-03 13:30,3,100.85,101.16,100.81,101.16,102
20110801|2011-06-03 14:00,3,101.07,101.12,100.9,101,47
20110801|2011-06-03 14:30,3,100.93,101.03,100.92,101.01,8
20110801|2011-06-03 15:00,3,101.01,101.05,101.01,101.05,13
20110801|2011-06-03 15:30,3,101.05,101.05,101.05,101.05,2
20110801|2011-06-03 16:00,3,101.09,101.09,101.09,101.09,1
20110801|2011-06-05 17:00,5,101.06,101.06,101.05,101.05,4
20110801|2011-06-05 17:30,5,101.02,101.09,101.02,101.09,6
20110801|2011-06-05 18:30,5,100.84,100.84,100.79,100.81,6
20110801|2011-06-05 21:30,6,100.6,100.65,100.59,100.59,12
20110801|2011-06-05 23:30,6,100.68,100.68,100.66,100.68,21
20110801|2011-06-06 00:00,6,100.58,100.58,100.5,100.5,15
20110801|2011-06-06 01:00,6,100.49,100.53,100.48,100.53,10
20110801|2011-06-06 01:30,6,100.75,100.8,100.71,100.71,11
20110801|2011-06-06 02:00,6,100.59,100.63,100.37,100.37,39
20110801|2011-06-06 02:30,6,100.4,100.45,100.19,100.21,43
20110801|2011-06-06 03:00,6,100.16,100.16,99.69,99.73,199
20110801|2011-06-06 03:30,6,99.78,100.1,99.78,99.96,33
20110801|2011-06-06 04:00,6,99.85,100.09,99.7,99.7,66
20110801|2011-06-06 04:30,6,99.72,100.02,99.69,99.98,45
20110801|2011-06-06 05:00,6,100.03,100.14,99.92,99.99,161
20110801|2011-06-06 05:30,6,99.98,99.99,99.7,99.8,48
20110801|2011-06-06 06:00,6,99.88,99.92,99.49,99.66,75
20110801|2011-06-06 06:30,6,99.55,99.61,99.38,99.45,38
20110801|2011-06-06 07:00,6,99.49,99.93,99.48,99.89,163
20110801|2011-06-06 07:30,6,99.91,99.95,99.59,99.7,49
20110801|2011-06-06 08:00,6,99.77,100.6,99.63,100.35,392
20110801|2011-06-06 08:30,6,100.4,100.44,100.01,100.13,164
20110801|2011-06-06 09:00,6,100.17,100.42,99.45,99.71,487
20110801|2011-06-06 09:30,6,99.6,99.6,99.23,99.37,242
20110801|2011-06-06 10:00,6,99.31,99.9,99.3,99.9,140
20110801|2011-06-06 10:30,6,99.9,100.29,99.9,100.08,307
20110801|2011-06-06 11:00,6,100.09,100.38,100.08,100.18,82
20110801|2011-06-06 11:30,6,100.18,100.23,99.97,100.1,29
20110801|2011-06-06 12:00,6,100.1,100.1,99.43,99.48,150
20110801|2011-06-06 12:30,6,99.52,99.69,99.31,99.41,130
20110801|2011-06-06 13:00,6,99.55,100.04,99.49,99.61,259
20110801|2011-06-06 13:30,6,99.64,99.65,99.27,99.45,151
20110801|2011-06-06 14:00,6,99.53,99.53,99.15,99.28,24
20110801|2011-06-06 14:30,6,99.55,99.56,99.36,99.45,22
20110801|2011-06-06 15:00,6,99.37,99.37,99.37,99.37,1
20110801|2011-06-06 15:30,6,99.39,99.39,99.39,99.39,1
20110801|2011-06-06 21:00,7,99.13,99.16,99.13,99.16,10
20110801|2011-06-06 21:30,7,99.18,99.19,99.18,99.19,6
20110801|2011-06-06 22:00,7,99.06,99.06,99,99,12
20110801|2011-06-06 22:30,7,99,99.09,99,99.09,26
20110801|2011-06-06 23:00,7,99.13,99.15,99.13,99.15,2
20110801|2011-06-06 23:30,7,99.05,99.05,99.04,99.04,3
20110801|2011-06-07 00:00,7,99.03,99.03,99.03,99.03,1
20110801|2011-06-07 00:30,7,99.09,99.14,99.09,99.14,4
20110801|2011-06-07 01:00,7,99.21,99.32,99.15,99.32,9
20110801|2011-06-07 01:30,7,99.39,99.48,99.27,99.48,13
20110801|2011-06-07 02:00,7,99.51,99.56,99.43,99.47,40
20110801|2011-06-07 02:30,7,99.51,99.58,99.36,99.54,23
20110801|2011-06-07 03:00,7,99.45,99.7,99.44,99.6,104
20110801|2011-06-07 03:30,7,99.69,99.89,99.69,99.74,156
20110801|2011-06-07 04:00,7,99.76,99.81,99.63,99.76,61
20110801|2011-06-07 04:30,7,99.73,99.76,99.69,99.69,22
20110801|2011-06-07 05:00,7,99.69,99.8,99.48,99.59,25
20110801|2011-06-07 05:30,7,99.52,99.55,99.07,99.22,195
20110801|2011-06-07 06:00,7,99.23,99.25,99.01,99.02,84
20110801|2011-06-07 06:30,7,99,99.11,98.73,98.96,153
20110801|2011-06-07 07:00,7,98.9,99.18,98.78,99.18,98
20110801|2011-06-07 07:30,7,99.08,99.38,98.93,99.38,99
20110801|2011-06-07 08:00,7,99.38,99.79,99.3,99.38,194
20110801|2011-06-07 08:30,7,99.22,99.47,98.4,98.48,482
20110801|2011-06-07 09:00,7,98.54,99.41,98.54,99.17,247
20110801|2011-06-07 09:30,7,99.27,99.66,99.14,99.25,537
20110801|2011-06-07 10:00,7,99.28,99.28,98.75,99.1,246
20110801|2011-06-07 10:30,7,99.1,99.24,98.73,98.96,95
20110801|2011-06-07 11:00,7,98.9,98.9,98.53,98.83,191
20110801|2011-06-07 11:30,7,98.79,99.05,98.76,99.04,53
20110801|2011-06-07 12:00,7,98.99,99.04,98.75,98.81,36
20110801|2011-06-07 12:30,7,99.01,99.2,98.96,99.03,123
20110801|2011-06-07 13:00,7,99.15,99.82,99.15,99.78,555
20110801|2011-06-07 13:30,7,99.74,100.29,99.71,100.02,235
20110801|2011-06-07 14:00,7,100.19,100.19,99.9,99.9,31
20110801|2011-06-07 14:30,7,99.85,99.89,99.55,99.55,49
20110801|2011-06-07 15:00,7,99.55,99.79,99.52,99.75,4
20110801|2011-06-07 15:30,7,99.95,100.3,99.95,100.23,25
20110801|2011-06-07 16:00,7,100.07,100.07,100.07,100.07,3
20110801|2011-06-07 19:30,8,100.12,100.12,100.12,100.12,1
20110801|2011-06-07 20:00,8,99.98,99.98,99.75,99.75,3
20110801|2011-06-07 21:00,8,99.67,99.67,99.38,99.38,19
20110801|2011-06-07 21:30,8,99.23,99.23,99.19,99.23,3
20110801|2011-06-07 22:00,8,99.25,99.33,99.25,99.29,6
20110801|2011-06-07 22:30,8,99.23,99.25,99.22,99.22,4
20110801|2011-06-07 23:00,8,99.17,99.2,99.08,99.08,13
20110801|2011-06-07 23:30,8,99.06,99.29,99.06,99.29,38
20110801|2011-06-08 00:00,8,99.28,99.28,99.14,99.18,11
20110801|2011-06-08 00:30,8,99.11,99.12,99.07,99.09,12
20110801|2011-06-08 01:00,8,99.27,99.4,99.25,99.35,55
20110801|2011-06-08 01:30,8,99.3,99.3,99.14,99.22,57
20110801|2011-06-08 02:00,8,99.18,99.18,98.99,99.02,61
20110801|2011-06-08 02:30,8,98.98,99,98.81,98.91,72
20110801|2011-06-08 03:00,8,98.89,98.97,98.7,98.72,129
20110801|2011-06-08 03:30,8,98.77,99.01,98.71,98.88,216
20110801|2011-06-08 04:00,8,98.91,99.12,98.8,98.83,252
20110801|2011-06-08 04:30,8,98.81,99.03,98.8,98.91,16
20110801|2011-06-08 05:00,8,98.98,99,98.8,98.8,85
20110801|2011-06-08 05:30,8,98.8,98.8,98.61,98.79,112
20110801|2011-06-08 06:00,8,98.69,98.86,98.69,98.78,46
20110801|2011-06-08 06:30,8,98.79,99.25,98.79,99.25,75
20110801|2011-06-08 07:00,8,98.99,99.1,98.72,98.72,86
20110801|2011-06-08 07:30,8,98.74,99.2,98.67,99.04,108
20110801|2011-06-08 08:00,8,99.06,100.49,98.98,100.34,701
20110801|2011-06-08 08:30,8,100.34,101.72,100.34,100.86,769
20110801|2011-06-08 09:00,8,100.8,101.5,100.76,101.29,461
20110801|2011-06-08 09:30,8,101.46,101.61,100.81,101.03,395
20110801|2011-06-08 10:00,8,101.06,101.49,101.03,101.13,253
20110801|2011-06-08 10:30,8,101.2,101.96,101.12,101.84,608
20110801|2011-06-08 11:00,8,101.84,102.37,101.82,102,531
20110801|2011-06-08 11:30,8,102.05,102.29,102,102.15,194
20110801|2011-06-08 12:00,8,102.18,102.28,102.07,102.07,179
20110801|2011-06-08 12:30,8,102.06,102.06,101.14,101.26,415
20110801|2011-06-08 13:00,8,101.2,101.47,100.99,101.33,204
20110801|2011-06-08 13:30,8,101.33,101.69,101.33,101.53,113
20110801|2011-06-08 14:00,8,101.5,101.52,101.33,101.52,63
20110801|2011-06-08 14:30,8,101.55,101.58,101.38,101.49,109
20110801|2011-06-08 19:00,9,101.61,101.61,101.6,101.61,7
20110801|2011-06-08 20:00,9,101.98,101.98,101.98,101.98,1
20110801|2011-06-08 20:30,9,101.81,102,101.81,102,7
20110801|2011-06-08 21:00,9,102,102,101.94,101.94,16
20110801|2011-06-08 22:00,9,101.85,101.85,101.84,101.84,2
20110801|2011-06-08 22:30,9,101.86,101.88,101.82,101.88,7
20110801|2011-06-08 23:30,9,101.83,101.83,101.83,101.83,1
20110801|2011-06-09 00:30,9,101.75,101.84,101.75,101.84,5
20110801|2011-06-09 01:00,9,101.93,101.98,101.9,101.98,31
20110801|2011-06-09 01:30,9,101.94,101.94,101.75,101.9,26
20110801|2011-06-09 02:00,9,102,102.25,102,102.07,64
20110801|2011-06-09 02:30,9,102.05,102.16,101.99,101.99,31
20110801|2011-06-09 03:00,9,101.98,102.04,101.74,101.74,117
20110801|2011-06-09 03:30,9,101.82,101.89,101.69,101.79,60
20110801|2011-06-09 04:00,9,101.8,101.82,101.37,101.5,136
20110801|2011-06-09 04:30,9,101.47,101.73,101.42,101.62,80
20110801|2011-06-09 05:00,9,101.63,101.68,101.4,101.42,73
20110801|2011-06-09 05:30,9,101.43,101.87,101.37,101.8,128
20110801|2011-06-09 06:00,9,101.75,102.1,101.63,102.02,108
20110801|2011-06-09 06:30,9,102.02,102.13,101.81,101.81,141
20110801|2011-06-09 07:00,9,101.9,102,101.73,102,82
20110801|2011-06-09 07:30,9,102,102.2,101.6,101.87,255
20110801|2011-06-09 08:00,9,101.84,102.38,101.68,101.9,298
20110801|2011-06-09 08:30,9,101.87,101.89,101.33,101.74,408
20110801|2011-06-09 09:00,9,101.86,102.25,101.77,101.89,568
20110801|2011-06-09 09:30,9,101.86,102.21,101.64,101.9,303
20110801|2011-06-09 10:00,9,101.86,102.82,101.76,102.56,773
20110801|2011-06-09 10:30,9,102.59,102.93,102.57,102.68,781
20110801|2011-06-09 11:00,9,102.66,102.87,102.36,102.51,334
20110801|2011-06-09 11:30,9,102.53,102.64,102.31,102.48,106
20110801|2011-06-09 12:00,9,102.43,102.53,102.25,102.36,138
20110801|2011-06-09 12:30,9,102.35,102.41,102.08,102.08,251
20110801|2011-06-09 13:00,9,102.1,102.62,101.89,102.45,347
20110801|2011-06-09 13:30,9,102.43,102.48,102.35,102.38,129
20110801|2011-06-09 14:00,9,102.35,102.43,102.26,102.26,42
20110801|2011-06-09 14:30,9,102.27,102.29,102.15,102.22,43
20110801|2011-06-09 15:00,9,102.24,102.28,102.2,102.28,9
20110801|2011-06-09 15:30,9,102.37,102.4,102.37,102.39,21
20110801|2011-06-09 16:00,9,102.33,102.33,102.33,102.33,1
20110801|2011-06-09 19:30,10,102.4,102.4,102.4,102.4,1
20110801|2011-06-09 20:30,10,102.51,102.58,102.48,102.58,11
20110801|2011-06-09 21:00,10,102.55,102.55,102.55,102.55,1
20110801|2011-06-09 21:30,10,102.56,102.57,102.53,102.57,6
20110801|2011-06-09 22:00,10,102.61,102.63,102.57,102.63,11
20110801|2011-06-09 22:30,10,102.63,102.63,102.42,102.42,3
20110801|2011-06-09 23:00,10,102.38,102.38,102.34,102.34,4
20110801|2011-06-09 23:30,10,102.28,102.28,102.28,102.28,2
20110801|2011-06-10 00:00,10,102.21,102.22,102.21,102.21,3
20110801|2011-06-10 00:30,10,102.22,102.22,102.11,102.11,3
20110801|2011-06-10 01:00,10,102.09,102.1,102.06,102.1,12
20110801|2011-06-10 01:30,10,102.19,102.19,102.09,102.09,8
20110801|2011-06-10 02:00,10,102.12,102.12,101.87,101.87,16
20110801|2011-06-10 02:30,10,101.89,101.95,101.82,101.89,22
20110801|2011-06-10 03:00,10,101.82,101.96,101.79,101.96,96
20110801|2011-06-10 03:30,10,102.05,102.15,101.95,102.13,73
20110801|2011-06-10 04:00,10,102.11,102.16,101.92,101.98,132
20110801|2011-06-10 04:30,10,101.97,101.97,101.79,101.87,101
20110801|2011-06-10 05:00,10,101.83,101.83,101.57,101.65,178
20110801|2011-06-10 05:30,10,101.7,101.71,101.36,101.39,108
20110801|2011-06-10 06:00,10,101.48,101.48,101.31,101.43,76
20110801|2011-06-10 06:30,10,101.39,101.52,101.35,101.48,22
20110801|2011-06-10 07:00,10,101.51,101.53,101.11,101.14,230
20110801|2011-06-10 07:30,10,101.15,101.41,101.1,101.15,289
20110801|2011-06-10 08:00,10,101.17,101.26,100.67,100.83,432
20110801|2011-06-10 08:30,10,100.85,100.87,99.5,99.79,747
20110801|2011-06-10 09:00,10,99.82,99.93,99.35,99.92,510
20110801|2011-06-10 09:30,10,99.86,100.12,99.65,99.75,438
20110801|2011-06-10 10:00,10,99.73,100.05,99.59,99.84,239
20110801|2011-06-10 10:30,10,99.88,100.09,99.79,100,178
20110801|2011-06-10 11:00,10,99.95,100.06,99.68,99.92,277
20110801|2011-06-10 11:30,10,99.88,99.99,99.83,99.96,55
20110801|2011-06-10 12:00,10,99.87,99.95,99.61,99.68,193
20110801|2011-06-10 12:30,10,99.66,99.66,99.16,99.42,347
20110801|2011-06-10 13:00,10,99.57,99.99,99.49,99.87,376
20110801|2011-06-10 13:30,10,99.87,99.95,99.81,99.95,49
20110801|2011-06-10 14:00,10,99.9,99.94,99.85,99.87,30
20110801|2011-06-10 14:30,10,99.85,99.85,99.47,99.54,46
20110801|2011-06-10 15:00,10,99.6,99.63,99.54,99.54,29
20110801|2011-06-10 15:30,10,99.55,99.55,99.55,99.55,1
20110801|2011-06-10 16:00,10,99.4,99.4,99.4,99.4,1
20110801|2011-06-10 16:30,10,99.74,99.78,99.74,99.74,23
20110801|2011-06-12 19:00,13,99.53,99.57,99.52,99.52,5
20110801|2011-06-12 19:30,13,99.78,99.8,99.75,99.76,6
20110801|2011-06-12 20:00,13,99.79,99.79,99.7,99.73,6
20110801|2011-06-12 20:30,13,99.75,99.88,99.73,99.85,19
20110801|2011-06-12 21:00,13,99.83,99.86,99.8,99.8,7
20110801|2011-06-12 21:30,13,99.78,99.8,99.52,99.58,27
20110801|2011-06-12 22:00,13,99.6,99.6,99.6,99.6,1
20110801|2011-06-12 22:30,13,99.42,99.46,99.36,99.44,19
20110801|2011-06-12 23:00,13,99.43,99.43,99.41,99.41,2
20110801|2011-06-12 23:30,13,99.4,99.4,99.27,99.31,10
20110801|2011-06-13 00:00,13,99.29,99.31,99.29,99.31,7
20110801|2011-06-13 00:30,13,99.27,99.33,99.27,99.33,7
20110801|2011-06-13 01:00,13,99.4,99.4,99.4,99.4,4
20110801|2011-06-13 01:30,13,99.39,99.58,99.39,99.52,9
20110801|2011-06-13 02:00,13,99.47,99.51,99.43,99.47,16
20110801|2011-06-13 02:30,13,99.68,99.77,99.64,99.65,27
20110801|2011-06-13 03:00,13,99.56,99.62,99.38,99.47,42
20110801|2011-06-13 03:30,13,99.45,99.49,99.1,99.1,113
20110801|2011-06-13 04:00,13,99.1,99.25,98.77,98.77,208
20110801|2011-06-13 04:30,13,98.77,99.04,98.73,98.75,166
20110801|2011-06-13 05:00,13,98.77,98.8,98.51,98.74,143
20110801|2011-06-13 05:30,13,98.65,98.65,98.37,98.53,281
20110801|2011-06-13 06:00,13,98.54,98.81,98.54,98.71,92
20110801|2011-06-13 06:30,13,98.74,98.84,98.65,98.84,132
20110801|2011-06-13 07:00,13,98.85,99.14,98.66,99.01,486
20110801|2011-06-13 07:30,13,99.06,99.34,98.88,99.19,218
20110801|2011-06-13 08:00,13,99.18,99.6,98.58,98.71,425
20110801|2011-06-13 08:30,13,98.65,99.48,98.65,99.16,265
20110801|2011-06-13 09:00,13,99.25,99.39,98.95,99.15,480
20110801|2011-06-13 09:30,13,99.11,99.2,98.9,98.96,160
20110801|2011-06-13 10:00,13,99.02,99.53,98.71,99.22,321
20110801|2011-06-13 10:30,13,99.23,99.25,98.79,98.96,269
20110801|2011-06-13 11:00,13,99,99.09,98.01,98.05,537
20110801|2011-06-13 11:30,13,98.06,98.27,97.38,97.59,731
20110801|2011-06-13 12:00,13,97.56,97.61,96.72,97.48,843
20110801|2011-06-13 12:30,13,97.49,97.6,97.07,97.46,379
20110801|2011-06-13 13:00,13,97.46,97.99,97.41,97.8,474
20110801|2011-06-13 13:30,13,97.76,97.9,97.53,97.72,120
20110801|2011-06-13 14:00,13,97.83,97.83,97.6,97.73,34
20110801|2011-06-13 14:30,13,97.66,97.68,97.51,97.53,104
20110801|2011-06-13 15:00,13,97.55,97.57,97.5,97.5,40
20110801|2011-06-13 19:30,14,97.17,97.17,97.14,97.16,5
20110801|2011-06-13 20:00,14,97.13,97.18,97.13,97.18,5
20110801|2011-06-13 20:30,14,97.29,97.29,97.29,97.29,2
20110801|2011-06-13 21:00,14,97.43,97.7,97.41,97.66,96
20110801|2011-06-13 22:00,14,97.6,97.61,97.57,97.61,12
20110801|2011-06-13 23:30,14,97.71,97.71,97.71,97.71,1
20110801|2011-06-14 00:00,14,97.68,97.72,97.68,97.72,3
20110801|2011-06-14 00:30,14,97.75,97.93,97.75,97.93,7
20110801|2011-06-14 01:00,14,98.04,98.05,98.04,98.05,12
20110801|2011-06-14 01:30,14,97.89,97.9,97.73,97.73,11
20110801|2011-06-14 02:00,14,97.95,98.28,97.95,98.18,105
20110801|2011-06-14 02:30,14,98.18,98.18,97.88,97.99,77
20110801|2011-06-14 03:00,14,98.06,98.23,98,98.07,195
20110801|2011-06-14 03:30,14,98.06,98.16,97.97,98.15,211
20110801|2011-06-14 04:00,14,98.16,98.27,97.96,98.02,129
20110801|2011-06-14 04:30,14,98.01,98.09,97.96,98.02,71
20110801|2011-06-14 05:00,14,98.01,98.04,97.73,97.73,77
20110801|2011-06-14 05:30,14,97.73,97.73,97.13,97.14,161
20110801|2011-06-14 06:00,14,97.13,97.37,97.01,97.37,176
20110801|2011-06-14 06:30,14,97.37,97.46,97.2,97.35,130
20110801|2011-06-14 07:00,14,97.45,97.81,97.45,97.72,298
20110801|2011-06-14 07:30,14,97.75,98.2,97.75,98.14,703
20110801|2011-06-14 08:00,14,98.13,98.34,97.66,97.83,422
20110801|2011-06-14 08:30,14,97.85,98.56,97.81,98.45,643
20110801|2011-06-14 09:00,14,98.41,98.79,98.21,98.6,575
20110801|2011-06-14 09:30,14,98.64,98.74,98.32,98.71,470
20110801|2011-06-14 10:00,14,98.68,98.68,98.34,98.54,729
20110801|2011-06-14 10:30,14,98.49,99.25,98.45,99.1,610
20110801|2011-06-14 11:00,14,99.11,99.6,99.07,99.38,718
20110801|2011-06-14 11:30,14,99.39,99.42,99.13,99.37,424
20110801|2011-06-14 12:00,14,99.4,99.75,99.18,99.4,519
20110801|2011-06-14 12:30,14,99.35,99.59,99.22,99.31,213
20110801|2011-06-14 13:00,14,99.3,99.92,99.03,99.86,825
20110801|2011-06-14 13:30,14,99.88,99.88,99.64,99.68,271
20110801|2011-06-14 14:00,14,99.69,99.8,99.6,99.69,52
20110801|2011-06-14 14:30,14,99.71,99.71,99.59,99.59,95
20110801|2011-06-14 15:00,14,99.67,99.84,99.67,99.81,19
20110801|2011-06-14 15:30,14,99.85,100.02,99.85,99.92,61
20110801|2011-06-14 16:00,14,99.9,100.09,99.9,100.09,6
20110801|2011-06-14 16:30,14,100.1,100.1,100,100.05,5
20110801|2011-06-14 19:00,15,99.99,100.03,99.95,99.95,7
20110801|2011-06-14 19:30,15,99.95,99.95,99.9,99.9,2
20110801|2011-06-14 20:00,15,99.81,99.85,99.72,99.72,8
20110801|2011-06-14 20:30,15,99.77,99.8,99.57,99.69,14
20110801|2011-06-14 21:00,15,99.65,99.65,99.63,99.63,11
20110801|2011-06-14 21:30,15,99.59,99.74,99.59,99.73,4
20110801|2011-06-14 22:00,15,99.74,99.78,99.65,99.66,15
20110801|2011-06-14 22:30,15,99.61,99.61,99.53,99.56,15
20110801|2011-06-14 23:00,15,99.57,99.57,99.57,99.57,10
20110801|2011-06-14 23:30,15,99.54,99.55,99.38,99.38,12
20110801|2011-06-15 00:00,15,99.41,99.5,99.37,99.48,10
20110801|2011-06-15 00:30,15,99.48,99.48,99.37,99.38,7
20110801|2011-06-15 01:00,15,99.43,99.43,99.22,99.27,106
20110801|2011-06-15 01:30,15,99.25,99.25,99.09,99.18,57
20110801|2011-06-15 02:00,15,99.18,99.21,98.99,99.14,196
20110801|2011-06-15 02:30,15,99.15,99.4,99.14,99.32,72
20110801|2011-06-15 03:00,15,99.36,99.42,99.16,99.32,193
20110801|2011-06-15 03:30,15,99.29,99.33,99.04,99.04,146
20110801|2011-06-15 04:00,15,99.06,99.09,98.71,98.73,238
20110801|2011-06-15 04:30,15,98.72,99.04,98.67,99.04,168
20110801|2011-06-15 05:00,15,98.95,99.18,98.95,99.18,80
20110801|2011-06-15 05:30,15,99.2,99.51,99.18,99.25,204
20110801|2011-06-15 06:00,15,99.34,99.58,99.34,99.49,306
20110801|2011-06-15 06:30,15,99.48,99.57,99.24,99.24,213
20110801|2011-06-15 07:00,15,99.29,99.45,99.04,99.05,496
20110801|2011-06-15 07:30,15,99.02,99.03,98.58,98.73,965
20110801|2011-06-15 08:00,15,98.77,99.35,98.65,99.27,706
20110801|2011-06-15 08:30,15,99.25,99.73,99.09,99.46,642
20110801|2011-06-15 09:00,15,99.47,99.56,99.24,99.24,434
20110801|2011-06-15 09:30,15,99.37,100.39,99.22,100.15,1650
20110801|2011-06-15 10:00,15,100.19,100.37,99.82,99.84,747
20110801|2011-06-15 10:30,15,99.88,99.94,98.7,98.86,2100
20110801|2011-06-15 11:00,15,98.83,99.08,97.51,97.79,2773
20110801|2011-06-15 11:30,15,97.72,97.88,97.21,97.37,1350
20110801|2011-06-15 12:00,15,97.35,97.58,96.17,96.34,2323
20110801|2011-06-15 12:30,15,96.32,96.33,94.46,95.57,2582
20110801|2011-06-15 13:00,15,95.61,96.16,95.18,95.28,1153
20110801|2011-06-15 13:30,15,95.3,95.89,95.3,95.49,584
20110801|2011-06-15 14:00,15,95.47,95.81,95.28,95.81,218
20110801|2011-06-15 14:30,15,95.78,95.8,95.62,95.76,106
20110801|2011-06-15 15:00,15,95.77,95.77,95.64,95.65,89
20110801|2011-06-15 15:30,15,95.71,95.86,95.71,95.79,37
20110801|2011-06-15 16:00,15,95.8,95.85,95.65,95.71,42
20110801|2011-06-15 19:00,16,95.7,95.76,95.67,95.76,34
20110801|2011-06-15 19:30,16,95.7,95.9,95.7,95.83,38
20110801|2011-06-15 20:00,16,95.8,95.82,95.77,95.77,51
20110801|2011-06-15 20:30,16,95.71,95.71,95.67,95.67,15
20110801|2011-06-15 21:00,16,95.78,95.92,95.72,95.89,53
20110801|2011-06-15 21:30,16,95.95,95.98,95.91,95.95,44
20110801|2011-06-15 22:00,16,95.95,95.99,95.92,95.95,19
20110801|2011-06-15 22:30,16,95.89,95.96,95.89,95.89,5
20110801|2011-06-15 23:00,16,95.93,95.98,95.9,95.93,27
20110801|2011-06-15 23:30,16,95.9,95.9,95.65,95.7,36
20110801|2011-06-16 00:00,16,95.66,95.79,95.63,95.69,51
20110801|2011-06-16 00:30,16,95.53,95.53,95.32,95.44,26
20110801|2011-06-16 01:00,16,95.5,95.67,95.46,95.56,59
20110801|2011-06-16 01:30,16,95.5,95.72,95.49,95.72,42
20110801|2011-06-16 02:00,16,95.61,95.83,95.26,95.7,255
20110801|2011-06-16 02:30,16,95.73,95.98,95.51,95.9,147
20110801|2011-06-16 03:00,16,95.89,96.2,95.87,96.13,272
20110801|2011-06-16 03:30,16,96.08,96.19,95.77,95.84,640
20110801|2011-06-16 04:00,16,95.81,95.85,95.37,95.45,297
20110801|2011-06-16 04:30,16,95.38,95.47,94.89,95.35,843
20110801|2011-06-16 05:00,16,95.3,95.52,94.95,95.29,507
20110801|2011-06-16 05:30,16,95.29,95.95,95.29,95.73,262
20110801|2011-06-16 06:00,16,95.79,95.87,95.39,95.49,182
20110801|2011-06-16 06:30,16,95.41,95.52,95.23,95.24,296
20110801|2011-06-16 07:00,16,95.25,95.3,94.82,94.97,941
20110801|2011-06-16 07:30,16,94.97,95.52,94.75,95.27,1138
20110801|2011-06-16 08:00,16,95.26,95.86,94.91,95.52,1711
20110801|2011-06-16 08:30,16,95.54,95.86,95.28,95.39,1195
20110801|2011-06-16 09:00,16,95.29,95.64,94.94,95.07,2393
20110801|2011-06-16 09:30,16,95.1,95.55,94.88,95.04,1790
20110801|2011-06-16 10:00,16,95.03,95.48,94.79,95.33,1277
20110801|2011-06-16 10:30,16,95.39,95.5,95.01,95.29,972
20110801|2011-06-16 11:00,16,95.29,95.65,95.13,95.6,672
20110801|2011-06-16 11:30,16,95.52,95.64,95.23,95.26,439
20110801|2011-06-16 12:00,16,95.26,95.56,95.19,95.3,209
20110801|2011-06-16 12:30,16,95.34,95.39,95.16,95.16,401
20110801|2011-06-16 13:00,16,95.15,95.47,95.03,95.37,1009
20110801|2011-06-16 13:30,16,95.37,95.38,94.96,95.16,282
20110801|2011-06-16 14:00,16,95.14,95.19,95.07,95.12,300
20110801|2011-06-16 14:30,16,95.1,95.37,95.1,95.35,159
20110801|2011-06-16 15:00,16,95.38,95.41,95.31,95.31,59
20110801|2011-06-16 15:30,16,95.33,95.51,95.23,95.49,34
20110801|2011-06-16 16:00,16,95.56,95.56,95.5,95.54,5
20110801|2011-06-16 19:00,17,95.6,95.6,95.45,95.45,13
20110801|2011-06-16 19:30,17,95.42,95.58,95.37,95.55,13
20110801|2011-06-16 20:00,17,95.54,95.74,95.54,95.74,25
20110801|2011-06-16 20:30,17,95.59,95.64,95.56,95.64,5
20110801|2011-06-16 21:00,17,95.59,95.61,95.54,95.59,14
20110801|2011-06-16 21:30,17,95.32,95.32,95.17,95.24,17
20110801|2011-06-16 22:00,17,95.24,95.26,95.19,95.26,13
20110801|2011-06-16 22:30,17,95.3,95.38,95.28,95.32,46
20110801|2011-06-16 23:00,17,95.32,95.34,94.99,94.99,36
20110801|2011-06-16 23:30,17,94.94,94.95,94.59,94.73,71
20110801|2011-06-17 00:00,17,94.7,94.81,94.66,94.67,24
20110801|2011-06-17 00:30,17,94.66,94.8,94.62,94.76,21
20110801|2011-06-17 01:00,17,94.78,94.88,94.71,94.75,89
20110801|2011-06-17 01:30,17,94.71,95,94.71,95,92
20110801|2011-06-17 02:00,17,95.02,95.02,94.48,94.59,212
20110801|2011-06-17 02:30,17,94.58,94.58,92.72,93.46,1562
20110801|2011-06-17 03:00,17,93.41,93.41,92.52,92.77,1189
20110801|2011-06-17 03:30,17,92.8,93.25,92.74,93.16,413
20110801|2011-06-17 04:00,17,93.01,93.88,92.87,93.88,683
20110801|2011-06-17 04:30,17,93.89,94.01,93.22,93.43,654
20110801|2011-06-17 05:00,17,93.4,94.02,93.26,93.97,577
20110801|2011-06-17 05:30,17,94.02,94.33,93.78,94.2,653
20110801|2011-06-17 06:00,17,94.2,94.36,93.95,94.11,413
20110801|2011-06-17 06:30,17,94.11,94.51,93.73,94.42,555
20110801|2011-06-17 07:00,17,94.42,94.57,94,94.13,627
20110801|2011-06-17 07:30,17,94.15,94.49,94.06,94.45,654
20110801|2011-06-17 08:00,17,94.45,94.47,93.49,93.61,1551
20110801|2011-06-17 08:30,17,93.65,94.12,93.48,94.1,1346
20110801|2011-06-17 09:00,17,94.13,94.37,93.72,93.95,1097
20110801|2011-06-17 09:30,17,93.92,94.12,93.78,93.85,682
20110801|2011-06-17 10:00,17,93.81,94.12,93.55,94.04,1126
20110801|2011-06-17 10:30,17,94,94.05,93.5,93.65,930
20110801|2011-06-17 11:00,17,93.65,93.7,92.9,93.06,1691
20110801|2011-06-17 11:30,17,93.08,93.22,92.94,92.97,675
20110801|2011-06-17 12:00,17,92.94,93.07,92.25,92.48,1733
20110801|2011-06-17 12:30,17,92.49,92.86,92.44,92.73,866
20110801|2011-06-17 13:00,17,92.7,93.44,92.69,93.4,1550
20110801|2011-06-17 13:30,17,93.39,93.56,93.32,93.54,528
20110801|2011-06-17 14:00,17,93.56,93.64,93.29,93.34,234
20110801|2011-06-17 14:30,17,93.36,93.45,93.28,93.3,105
20110801|2011-06-17 15:00,17,93.32,93.48,93.32,93.4,60
20110801|2011-06-17 15:30,17,93.39,93.41,93.39,93.4,20
20110801|2011-06-17 16:00,17,93.39,93.4,93.39,93.4,7
20110801|2011-06-17 16:30,17,93.3,93.3,93.3,93.3,1
20110801|2011-06-19 17:00,19,93.06,93.38,93.06,93.37,14
20110801|2011-06-19 17:30,19,93.14,93.14,93.14,93.14,1
20110801|2011-06-19 18:00,19,93.27,93.31,93.18,93.18,6
20110801|2011-06-19 18:30,19,93.1,93.11,93.01,93.03,35
20110801|2011-06-19 19:00,20,93.04,93.19,92.98,93.15,22
20110801|2011-06-19 19:30,20,93.26,93.28,92.91,92.93,20
20110801|2011-06-19 20:00,20,93.09,93.11,92.99,93.11,17
20110801|2011-06-19 20:30,20,93.05,93.05,92.78,92.89,21
20110801|2011-06-19 21:00,20,92.95,92.97,92.69,92.78,55
20110801|2011-06-19 21:30,20,92.72,92.77,92.71,92.72,32
20110801|2011-06-19 22:00,20,92.77,92.77,92.56,92.56,62
20110801|2011-06-19 22:30,20,92.57,92.57,92.32,92.37,77
20110801|2011-06-19 23:00,20,92.39,92.49,92.32,92.38,23
20110801|2011-06-19 23:30,20,92.21,92.21,91.79,91.8,149
20110801|2011-06-20 00:00,20,91.82,92.07,91.81,91.99,52
20110801|2011-06-20 00:30,20,92.01,92.16,91.9,91.96,61
20110801|2011-06-20 01:00,20,91.99,92.13,91.97,92.1,110
20110801|2011-06-20 01:30,20,92.07,92.07,91.51,91.62,329
20110801|2011-06-20 02:00,20,91.57,91.85,91.53,91.73,320
20110801|2011-06-20 02:30,20,91.73,92.02,91.7,91.97,250
20110801|2011-06-20 03:00,20,91.96,92.15,91.89,91.93,424
20110801|2011-06-20 03:30,20,91.95,92.13,91.88,91.95,405
20110801|2011-06-20 04:00,20,91.97,92.31,91.79,92.2,349
20110801|2011-06-20 04:30,20,92.2,92.27,92.05,92.16,339
20110801|2011-06-20 05:00,20,92.13,92.41,92.06,92.33,362
20110801|2011-06-20 05:30,20,92.27,92.27,92.1,92.15,213
20110801|2011-06-20 06:00,20,92.18,92.2,92.1,92.13,129
20110801|2011-06-20 06:30,20,92.14,92.14,91.75,92.08,521
20110801|2011-06-20 07:00,20,92.05,92.49,92.03,92.49,540
20110801|2011-06-20 07:30,20,92.49,92.54,92.27,92.44,652
20110801|2011-06-20 08:00,20,92.4,93.39,92.32,93,2952
20110801|2011-06-20 08:30,20,93,93.47,92.94,93.21,3316
20110801|2011-06-20 09:00,20,93.28,93.41,92.74,93.09,2774
20110801|2011-06-20 09:30,20,93.11,93.35,92.91,92.95,1291
20110801|2011-06-20 10:00,20,92.95,93.15,92.69,93.09,1374
20110801|2011-06-20 10:30,20,93.1,93.39,92.96,93.36,932
20110801|2011-06-20 11:00,20,93.36,93.53,93.04,93.2,1540
20110801|2011-06-20 11:30,20,93.22,93.22,92.57,92.75,1337
20110801|2011-06-20 12:00,20,92.73,93.35,92.69,93.1,1478
20110801|2011-06-20 12:30,20,93.12,93.35,93.05,93.35,652
20110801|2011-06-20 13:00,20,93.31,93.86,93.23,93.61,3652
20110801|2011-06-20 13:30,20,93.59,93.68,93.5,93.68,502
20110801|2011-06-20 14:00,20,93.65,93.74,93.61,93.65,385
20110801|2011-06-20 14:30,20,93.6,93.68,93.56,93.6,178
20110801|2011-06-20 15:00,20,93.6,93.8,93.59,93.78,190
20110801|2011-06-20 15:30,20,93.78,93.81,93.75,93.81,187
20110801|2011-06-20 16:00,20,93.81,93.81,93.65,93.79,33
20110801|2011-06-20 16:30,20,93.8,93.89,93.8,93.89,3
20110801|2011-06-20 19:00,21,94.12,94.4,94.01,94.27,28
20110801|2011-06-20 19:30,21,94.27,94.28,94.27,94.28,2
20110801|2011-06-20 20:00,21,94.16,94.18,94.14,94.14,26
20110801|2011-06-20 20:30,21,94.12,94.12,93.89,94.07,68
20110801|2011-06-20 21:00,21,93.97,94.1,93.72,93.73,56
20110801|2011-06-20 21:30,21,93.71,93.93,93.65,93.93,166
20110801|2011-06-20 22:00,21,93.87,93.96,93.82,93.93,46
20110801|2011-06-20 22:30,21,93.97,94.05,93.97,94.05,5
20110801|2011-06-20 23:00,21,94.03,94.07,93.9,94.01,44
20110801|2011-06-20 23:30,21,93.86,94.2,93.81,94.19,52
20110801|2011-06-21 00:00,21,94.25,94.46,94.23,94.4,135
20110801|2011-06-21 00:30,21,94.39,94.46,94.39,94.41,28
20110801|2011-06-21 01:00,21,94.45,94.49,94.36,94.46,185
20110801|2011-06-21 01:30,21,94.4,94.62,94.36,94.4,147
20110801|2011-06-21 02:00,21,94.42,94.96,94.42,94.94,602
20110801|2011-06-21 02:30,21,94.93,95.08,94.79,94.84,631
20110801|2011-06-21 03:00,21,94.81,94.92,94.69,94.87,218
20110801|2011-06-21 03:30,21,94.87,94.87,94.66,94.7,223
20110801|2011-06-21 04:00,21,94.7,94.7,94.39,94.53,619
20110801|2011-06-21 04:30,21,94.52,94.68,94.48,94.48,228
20110801|2011-06-21 05:00,21,94.47,94.73,94.41,94.69,108
20110801|2011-06-21 05:30,21,94.67,94.84,94.63,94.83,84
20110801|2011-06-21 06:00,21,94.83,94.83,94.68,94.77,127
20110801|2011-06-21 06:30,21,94.75,94.91,94.69,94.79,380
20110801|2011-06-21 07:00,21,94.8,94.9,94.75,94.8,232
20110801|2011-06-21 07:30,21,94.81,94.95,94.44,94.44,722
20110801|2011-06-21 08:00,21,94.44,94.49,93.98,94.14,2909
20110801|2011-06-21 08:30,21,94.15,94.71,94.01,94.65,2314
20110801|2011-06-21 09:00,21,94.65,94.87,94.5,94.55,1837
20110801|2011-06-21 09:30,21,94.58,94.64,93.93,94.08,2468
20110801|2011-06-21 10:00,21,94.08,94.35,94.01,94.24,2302
20110801|2011-06-21 10:30,21,94.23,94.33,93.16,93.55,3437
20110801|2011-06-21 11:00,21,93.55,93.76,93.13,93.24,3736
20110801|2011-06-21 11:30,21,93.25,93.46,92.88,93.42,2312
20110801|2011-06-21 12:00,21,93.42,93.6,93.16,93.5,1575
20110801|2011-06-21 12:30,21,93.52,93.93,93.22,93.34,1857
20110801|2011-06-21 13:00,21,93.32,94.3,93.32,94.18,3198
20110801|2011-06-21 13:30,21,94.18,94.21,94.02,94.02,817
20110801|2011-06-21 14:00,21,94.02,94.05,93.42,93.47,1002
20110801|2011-06-21 14:30,21,93.48,93.82,93.44,93.73,245
20110801|2011-06-21 15:00,21,93.74,93.84,93.68,93.75,144
20110801|2011-06-21 15:30,21,93.7,93.75,93.46,93.67,166
20110801|2011-06-21 16:00,21,93.67,93.78,93.55,93.78,35
20110801|2011-06-21 16:30,21,93.81,93.83,93.66,93.77,28
20110801|2011-06-21 19:00,22,93.85,93.94,93.8,93.94,23
20110801|2011-06-21 19:30,22,93.97,93.99,93.81,93.81,15
20110801|2011-06-21 20:00,22,93.78,93.89,93.64,93.76,63
20110801|2011-06-21 20:30,22,93.72,93.74,93.55,93.68,22
20110801|2011-06-21 21:00,22,93.7,93.77,93.68,93.71,58
20110801|2011-06-21 21:30,22,93.65,93.65,93.58,93.6,53
20110801|2011-06-21 22:00,22,93.62,93.68,93.62,93.63,46
20110801|2011-06-21 22:30,22,93.63,93.65,93.62,93.65,33
20110801|2011-06-21 23:00,22,93.64,93.64,93.51,93.59,16
20110801|2011-06-21 23:30,22,93.53,93.53,93.29,93.33,41
20110801|2011-06-22 00:00,22,93.47,93.47,93.47,93.47,1
20110801|2011-06-22 00:30,22,93.46,93.65,93.46,93.63,36
20110801|2011-06-22 01:00,22,93.6,93.79,93.56,93.73,96
20110801|2011-06-22 01:30,22,93.75,93.79,93.64,93.7,164
20110801|2011-06-22 02:00,22,93.7,93.79,93.58,93.66,268
20110801|2011-06-22 02:30,22,93.7,93.96,93.69,93.94,263
20110801|2011-06-22 03:00,22,93.91,93.96,93.8,93.83,265
20110801|2011-06-22 03:30,22,93.84,93.9,93.8,93.8,332
20110801|2011-06-22 04:00,22,93.8,93.91,93.4,93.75,314
20110801|2011-06-22 04:30,22,93.77,93.83,93.3,93.36,310
20110801|2011-06-22 05:00,22,93.46,93.6,93.22,93.54,208
20110801|2011-06-22 05:30,22,93.48,93.59,93.46,93.49,91
20110801|2011-06-22 06:00,22,93.48,93.64,93.37,93.55,123
20110801|2011-06-22 06:30,22,93.47,93.84,93.47,93.76,160
20110801|2011-06-22 07:00,22,93.82,94.03,93.77,94,361
20110801|2011-06-22 07:30,22,93.98,94.01,93.5,93.64,940
20110801|2011-06-22 08:00,22,93.61,94.39,93.6,94.21,1652
20110801|2011-06-22 08:30,22,94.21,94.89,94.07,94.76,1823
20110801|2011-06-22 09:00,22,94.76,95.03,94.58,94.78,1853
20110801|2011-06-22 09:30,22,94.81,95.4,94.57,94.91,4170
20110801|2011-06-22 10:00,22,94.89,94.94,94.28,94.68,3078
20110801|2011-06-22 10:30,22,94.73,94.81,94.47,94.66,969
20110801|2011-06-22 11:00,22,94.67,94.86,94.42,94.79,911
20110801|2011-06-22 11:30,22,94.84,95.3,94.48,95.02,2712
20110801|2011-06-22 12:00,22,95.03,95.09,94.84,94.9,1000
20110801|2011-06-22 12:30,22,94.91,95.69,94.83,95.46,2188
20110801|2011-06-22 13:00,22,95.45,95.68,95.24,95.39,2261
20110801|2011-06-22 13:30,22,95.44,95.45,94.89,94.97,1645
20110801|2011-06-22 14:00,22,94.98,95.17,94.94,94.99,437
20110801|2011-06-22 14:30,22,94.98,94.98,94.54,94.58,395
20110801|2011-06-22 15:00,22,94.56,94.7,94.51,94.52,235
20110801|2011-06-22 15:30,22,94.54,94.54,94.38,94.48,92
20110801|2011-06-22 16:00,22,94.46,94.59,94.4,94.59,73
20110801|2011-06-22 16:30,22,94.59,94.59,94.45,94.45,33
20110801|2011-06-22 19:00,23,94.27,94.27,94.27,94.27,1
20110801|2011-06-22 19:30,23,94.29,94.29,94.17,94.24,6
20110801|2011-06-22 20:00,23,94.24,94.26,94.11,94.11,34
20110801|2011-06-22 20:30,23,94.19,94.27,94.14,94.27,50
20110801|2011-06-22 21:00,23,94.18,94.35,94.16,94.35,20
20110801|2011-06-22 21:30,23,94.34,94.34,94.26,94.33,15
20110801|2011-06-22 22:00,23,94.27,94.29,94.27,94.28,4
20110801|2011-06-22 22:30,23,94.19,94.19,94.13,94.16,34
20110801|2011-06-22 23:00,23,94.17,94.2,94.14,94.19,17
20110801|2011-06-22 23:30,23,94.33,94.33,94.2,94.2,5
20110801|2011-06-23 00:00,23,94.32,94.32,94.24,94.25,10
20110801|2011-06-23 00:30,23,94.19,94.2,94,94.19,25
20110801|2011-06-23 01:00,23,94.16,94.16,94.07,94.13,21
20110801|2011-06-23 01:30,23,94.16,94.16,94.11,94.13,8
20110801|2011-06-23 02:00,23,94.09,94.09,93.7,93.7,357
20110801|2011-06-23 02:30,23,93.73,94,93.73,93.89,250
20110801|2011-06-23 03:00,23,93.94,94,93.75,93.83,196
20110801|2011-06-23 03:30,23,93.83,94.04,93.67,93.73,479
20110801|2011-06-23 04:00,23,93.75,93.86,93.43,93.45,699
20110801|2011-06-23 04:30,23,93.42,93.57,93.29,93.47,836
20110801|2011-06-23 05:00,23,93.4,93.63,93.4,93.44,362
20110801|2011-06-23 05:30,23,93.44,93.54,92.68,92.83,906
20110801|2011-06-23 06:00,23,92.85,93.14,92.76,92.85,554
20110801|2011-06-23 06:30,23,92.89,93.05,92.81,92.85,286
20110801|2011-06-23 07:00,23,92.86,93.01,91.76,92.14,1561
20110801|2011-06-23 07:30,23,92.1,92.18,91.1,91.55,3185
20110801|2011-06-23 08:00,23,91.55,91.87,90.33,91.11,7772
20110801|2011-06-23 08:30,23,91.11,91.28,89.7,90.39,7341
20110801|2011-06-23 09:00,23,90.39,91.24,89.9,90.99,4159
20110801|2011-06-23 09:30,23,90.97,91.42,90.53,91.29,3275
20110801|2011-06-23 10:00,23,91.3,91.52,90.97,91.12,1831
20110801|2011-06-23 10:30,23,91.14,91.24,90.72,90.87,1527
20110801|2011-06-23 11:00,23,90.85,91.03,90.55,90.75,874
20110801|2011-06-23 11:30,23,90.75,91.32,90.75,91.05,890
20110801|2011-06-23 12:00,23,91.04,91.94,91.04,91.32,1524
20110801|2011-06-23 12:30,23,91.34,91.73,91.25,91.56,921
20110801|2011-06-23 13:00,23,91.54,91.71,90.9,91.07,2696
20110801|2011-06-23 13:30,23,91.06,91.83,90.96,91.8,671
20110801|2011-06-23 14:00,23,91.72,92.05,91.39,91.69,615
20110801|2011-06-23 14:30,23,91.69,91.88,91.5,91.73,317
20110801|2011-06-23 15:00,23,91.8,92,91.73,91.82,264
20110801|2011-06-23 15:30,23,91.86,92.33,91.85,92.23,314
20110801|2011-06-23 16:00,23,92.24,92.37,92.2,92.21,39
20110801|2011-06-23 16:30,23,92.21,92.24,92.2,92.24,45
20110801|2011-06-23 19:00,24,91.94,92.21,91.93,92.11,24
20110801|2011-06-23 19:30,24,92.18,92.25,92.18,92.25,2
20110801|2011-06-23 20:00,24,92.26,92.33,91.83,91.94,39
20110801|2011-06-23 20:30,24,91.79,91.79,91.56,91.65,53
20110801|2011-06-23 21:00,24,91.74,91.99,91.72,91.98,43
20110801|2011-06-23 21:30,24,92.05,92.15,91.95,91.95,37
20110801|2011-06-23 22:00,24,91.87,92.03,91.87,92.03,15
20110801|2011-06-23 22:30,24,91.98,92.33,91.98,92.28,28
20110801|2011-06-23 23:00,24,92.19,92.23,92.12,92.13,16
20110801|2011-06-23 23:30,24,92.14,92.23,92.09,92.19,21
20110801|2011-06-24 00:00,24,92.27,92.28,92.22,92.25,16
20110801|2011-06-24 00:30,24,92.19,92.19,91.95,91.95,39
20110801|2011-06-24 01:00,24,91.96,92.03,91.94,92,33
20110801|2011-06-24 01:30,24,91.94,91.94,91.56,91.7,96
20110801|2011-06-24 02:00,24,91.73,91.73,91.13,91.18,401
20110801|2011-06-24 02:30,24,91.2,91.36,91.12,91.16,319
20110801|2011-06-24 03:00,24,91.17,91.76,90.79,91.53,1086
20110801|2011-06-24 03:30,24,91.52,91.95,91.46,91.9,366
20110801|2011-06-24 04:00,24,91.89,91.91,91.55,91.55,411
20110801|2011-06-24 04:30,24,91.54,91.65,91.35,91.43,407
20110801|2011-06-24 05:00,24,91.43,91.55,91.16,91.52,295
20110801|2011-06-24 05:30,24,91.54,91.65,91.39,91.49,217
20110801|2011-06-24 06:00,24,91.47,91.59,91.12,91.17,292
20110801|2011-06-24 06:30,24,91.27,91.33,90.79,90.79,558
20110801|2011-06-24 07:00,24,90.76,91.14,90.51,90.78,794
20110801|2011-06-24 07:30,24,90.84,91.47,90.79,91.12,1443
20110801|2011-06-24 08:00,24,91.08,91.37,90.85,90.99,1700
20110801|2011-06-24 08:30,24,90.99,91.35,90.72,91.19,1203
20110801|2011-06-24 09:00,24,91.15,91.3,90.72,91.07,1639
20110801|2011-06-24 09:30,24,91.11,91.29,90.64,90.79,1920
20110801|2011-06-24 10:00,24,90.81,91.04,90.37,90.58,2964
20110801|2011-06-24 10:30,24,90.58,90.89,90.41,90.69,2588
20110801|2011-06-24 11:00,24,90.68,90.76,89.81,89.99,3173
20110801|2011-06-24 11:30,24,90.01,90.5,89.95,90.33,2585
20110801|2011-06-24 12:00,24,90.34,90.85,89.99,90.77,1836
20110801|2011-06-24 12:30,24,90.75,91.25,90.66,90.92,1692
20110801|2011-06-24 13:00,24,91,91.24,90.54,91.22,1454
20110801|2011-06-24 13:30,24,91.22,91.22,91.01,91.11,324
20110801|2011-06-24 14:00,24,91.09,91.33,91.09,91.18,326
20110801|2011-06-24 14:30,24,91.18,91.44,91.13,91.24,253
20110801|2011-06-24 15:00,24,91.26,91.29,91.12,91.29,107
20110801|2011-06-24 15:30,24,91.24,91.28,91.13,91.28,29
20110801|2011-06-24 16:00,24,91.23,91.27,91.19,91.27,7
20110801|2011-06-26 17:00,26,91.21,91.3,90.96,90.98,9
20110801|2011-06-26 17:30,26,90.96,91,90.7,90.7,17
20110801|2011-06-26 18:00,26,90.81,90.86,90.79,90.8,9
20110801|2011-06-26 18:30,26,90.74,90.74,90.69,90.69,5
20110801|2011-06-26 19:00,27,90.68,90.84,90.52,90.75,13
20110801|2011-06-26 19:30,27,90.55,90.67,90.46,90.67,15
20110801|2011-06-26 20:00,27,90.59,90.67,90.46,90.47,28
20110801|2011-06-26 20:30,27,90.58,90.59,90.45,90.55,26
20110801|2011-06-26 21:00,27,90.51,90.64,90.41,90.56,51
20110801|2011-06-26 21:30,27,90.57,90.59,90.46,90.49,28
20110801|2011-06-26 22:00,27,90.43,90.71,90.41,90.69,36
20110801|2011-06-26 22:30,27,90.59,90.73,90.59,90.73,10
20110801|2011-06-26 23:00,27,90.63,90.63,90.55,90.55,8
20110801|2011-06-26 23:30,27,90.52,90.52,90.2,90.21,43
20110801|2011-06-27 00:00,27,90.16,90.3,90.1,90.3,149
20110801|2011-06-27 00:30,27,90.23,90.52,90.23,90.52,161
20110801|2011-06-27 01:00,27,90.47,90.49,90.23,90.23,110
20110801|2011-06-27 01:30,27,90.27,90.28,89.85,89.85,160
20110801|2011-06-27 02:00,27,89.83,90.28,89.82,90.16,273
20110801|2011-06-27 02:30,27,90.2,90.73,90.2,90.27,322
20110801|2011-06-27 03:00,27,90.3,90.78,90.27,90.66,289
20110801|2011-06-27 03:30,27,90.51,90.55,90.07,90.41,336
20110801|2011-06-27 04:00,27,90.45,90.61,90.32,90.55,196
20110801|2011-06-27 04:30,27,90.58,90.67,90.36,90.37,329
20110801|2011-06-27 05:00,27,90.39,90.73,90.39,90.65,200
20110801|2011-06-27 05:30,27,90.6,90.78,90.48,90.52,284
20110801|2011-06-27 06:00,27,90.52,90.88,90.51,90.82,282
20110801|2011-06-27 06:30,27,90.8,90.99,90.66,90.73,372
20110801|2011-06-27 07:00,27,90.75,90.86,90.59,90.68,213
20110801|2011-06-27 07:30,27,90.7,90.7,90.3,90.32,1501
20110801|2011-06-27 08:00,27,90.34,90.56,89.86,90.05,2153
20110801|2011-06-27 08:30,27,90.05,90.5,89.53,90.17,4410
20110801|2011-06-27 09:00,27,90.2,91.23,90.03,91.19,2779
20110801|2011-06-27 09:30,27,91.21,91.22,90.5,90.57,2093
20110801|2011-06-27 10:00,27,90.58,90.84,90.32,90.44,1634
20110801|2011-06-27 10:30,27,90.45,90.81,90.28,90.77,1211
20110801|2011-06-27 11:00,27,90.8,90.91,90.45,90.6,838
20110801|2011-06-27 11:30,27,90.53,90.72,90.07,90.11,1210
20110801|2011-06-27 12:00,27,90.14,90.67,90.13,90.39,1179
20110801|2011-06-27 12:30,27,90.41,90.6,90.27,90.55,615
20110801|2011-06-27 13:00,27,90.58,90.91,90.42,90.66,2728
20110801|2011-06-27 13:30,27,90.66,90.73,90.57,90.66,389
20110801|2011-06-27 14:00,27,90.65,90.71,90.53,90.65,152
20110801|2011-06-27 14:30,27,90.63,90.9,90.6,90.83,207
20110801|2011-06-27 15:00,27,90.77,90.87,90.73,90.77,40
20110801|2011-06-27 15:30,27,90.9,90.92,90.79,90.79,42
20110801|2011-06-27 16:00,27,90.83,90.84,90.68,90.68,8
20110801|2011-06-27 19:00,28,91.11,91.27,91.11,91.2,10
20110801|2011-06-27 19:30,28,91.15,91.15,91.07,91.07,8
20110801|2011-06-27 20:00,28,91.16,91.22,91.14,91.17,17
20110801|2011-06-27 20:30,28,91.06,91.1,90.97,90.98,22
20110801|2011-06-27 21:00,28,90.98,90.98,90.97,90.98,4
20110801|2011-06-27 21:30,28,90.94,90.94,90.9,90.9,54
20110801|2011-06-27 22:00,28,90.93,90.93,90.9,90.9,20
20110801|2011-06-27 22:30,28,90.9,90.95,90.87,90.91,12
20110801|2011-06-27 23:00,28,90.92,90.97,90.77,90.84,19
20110801|2011-06-27 23:30,28,90.78,90.91,90.71,90.85,17
20110801|2011-06-28 00:00,28,90.87,90.87,90.58,90.58,47
20110801|2011-06-28 00:30,28,90.56,90.58,90.51,90.51,74
20110801|2011-06-28 01:00,28,90.56,90.56,90.46,90.53,65
20110801|2011-06-28 01:30,28,90.52,90.68,90.51,90.63,31
20110801|2011-06-28 02:00,28,90.49,91.08,90.48,90.97,208
20110801|2011-06-28 02:30,28,91.13,91.3,90.99,91.02,376
20110801|2011-06-28 03:00,28,91.04,91.1,90.83,90.85,91
20110801|2011-06-28 03:30,28,90.91,91.38,90.91,91.05,248
20110801|2011-06-28 04:00,28,90.99,91.05,90.77,91,102
20110801|2011-06-28 04:30,28,91,91,90.78,90.81,218
20110801|2011-06-28 05:00,28,90.83,91.04,90.71,91,138
20110801|2011-06-28 05:30,28,90.99,91.12,90.93,91.05,55
20110801|2011-06-28 06:00,28,91.05,91.14,90.84,90.86,509
20110801|2011-06-28 06:30,28,90.87,91.49,90.87,91.33,675
20110801|2011-06-28 07:00,28,91.32,92.01,91.28,91.9,834
20110801|2011-06-28 07:30,28,91.9,92.19,91.65,91.69,1175
20110801|2011-06-28 08:00,28,91.68,91.96,91.41,91.48,1672
20110801|2011-06-28 08:30,28,91.46,91.52,90.97,91.43,2446
20110801|2011-06-28 09:00,28,91.43,92,91.36,91.87,2325
20110801|2011-06-28 09:30,28,91.9,92.16,91.59,91.6,1336
20110801|2011-06-28 10:00,28,91.63,91.64,91.27,91.31,1386
20110801|2011-06-28 10:30,28,91.31,91.75,91.28,91.49,1475
20110801|2011-06-28 11:00,28,91.52,91.67,91.35,91.56,598
20110801|2011-06-28 11:30,28,91.57,91.79,91.54,91.75,547
20110801|2011-06-28 12:00,28,91.71,91.87,91.57,91.68,344
20110801|2011-06-28 12:30,28,91.73,92.1,91.59,92.03,1088
20110801|2011-06-28 13:00,28,92.02,92.96,92.02,92.89,4441
20110801|2011-06-28 13:30,28,92.89,92.92,92.74,92.81,420
20110801|2011-06-28 14:00,28,92.83,92.84,92.61,92.83,108
20110801|2011-06-28 14:30,28,92.84,92.91,92.79,92.89,65
20110801|2011-06-28 15:00,28,92.88,92.91,92.79,92.8,102
20110801|2011-06-28 15:30,28,92.87,93.19,92.87,93.1,214
20110801|2011-06-28 16:00,28,93.1,93.36,93.1,93.35,18
20110801|2011-06-28 16:30,28,93.36,93.4,93.36,93.4,10
20110801|2011-06-28 19:00,29,93,93,93,93,5
20110801|2011-06-28 19:30,29,92.89,92.95,92.87,92.92,37
20110801|2011-06-28 20:00,29,92.75,92.75,92.66,92.66,4
20110801|2011-06-28 20:30,29,92.7,92.81,92.66,92.81,24
20110801|2011-06-28 21:00,29,92.81,92.85,92.78,92.85,9
20110801|2011-06-28 21:30,29,92.83,92.99,92.83,92.99,45
20110801|2011-06-28 22:00,29,92.97,93.01,92.85,92.87,25
20110801|2011-06-28 22:30,29,92.96,92.99,92.89,92.92,24
20110801|2011-06-28 23:00,29,93.01,93.05,93.01,93.05,4
20110801|2011-06-28 23:30,29,93.02,93.02,92.75,92.77,15
20110801|2011-06-29 00:00,29,92.77,92.84,92.76,92.84,11
20110801|2011-06-29 00:30,29,92.89,92.94,92.89,92.92,23
20110801|2011-06-29 01:00,29,92.88,92.97,92.85,92.94,41
20110801|2011-06-29 01:30,29,92.98,93.12,92.96,93.06,100
20110801|2011-06-29 02:00,29,93.1,93.46,93.1,93.29,312
20110801|2011-06-29 02:30,29,93.28,93.55,93.28,93.42,288
20110801|2011-06-29 03:00,29,93.34,93.61,93.29,93.5,253
20110801|2011-06-29 03:30,29,93.45,93.5,93.35,93.39,201
20110801|2011-06-29 04:00,29,93.39,93.55,93.34,93.45,249
20110801|2011-06-29 04:30,29,93.46,93.73,93.38,93.66,400
20110801|2011-06-29 05:00,29,93.66,93.82,93.59,93.62,458
20110801|2011-06-29 05:30,29,93.62,94.29,93.58,94.09,656
20110801|2011-06-29 06:00,29,94.11,94.23,93.94,94.1,312
20110801|2011-06-29 06:30,29,94.1,94.12,93.75,93.82,250
20110801|2011-06-29 07:00,29,93.82,94.14,93.81,94.07,633
20110801|2011-06-29 07:30,29,94.01,94.24,93.41,94.01,1687
20110801|2011-06-29 08:00,29,93.98,94.28,92.8,93,3086
20110801|2011-06-29 08:30,29,92.99,93.58,92.9,93.32,1579
20110801|2011-06-29 09:00,29,93.4,93.99,93.13,93.99,1293
20110801|2011-06-29 09:30,29,94,95,93.91,94.97,4595
20110801|2011-06-29 10:00,29,94.91,95.83,94.81,95.69,4522
20110801|2011-06-29 10:30,29,95.72,95.73,95.39,95.53,2417
20110801|2011-06-29 11:00,29,95.53,95.56,95.11,95.21,1437
20110801|2011-06-29 11:30,29,95.22,95.56,95.14,95.16,1222
20110801|2011-06-29 12:00,29,95.15,95.27,94.93,95.21,1254
20110801|2011-06-29 12:30,29,95.2,95.64,95.11,95.39,1771
20110801|2011-06-29 13:00,29,95.4,95.4,94.45,94.86,4507
20110801|2011-06-29 13:30,29,94.84,95.07,94.8,95,458
20110801|2011-06-29 14:00,29,95.04,95.07,94.75,94.86,135
20110801|2011-06-29 14:30,29,94.82,94.96,94.82,94.9,160
20110801|2011-06-29 15:00,29,94.91,95.15,94.89,95.07,129
20110801|2011-06-29 15:30,29,95.09,95.11,94.96,95.11,30
20110801|2011-06-29 16:00,29,95.08,95.08,94.97,94.97,9
20110801|2011-06-29 16:30,29,95.12,95.12,95.12,95.12,1
20110801|2011-06-29 19:00,30,95.17,95.18,94.84,94.84,24
20110801|2011-06-29 19:30,30,94.81,94.81,94.69,94.7,11
20110801|2011-06-29 20:00,30,94.8,94.8,94.68,94.68,8
20110801|2011-06-29 20:30,30,94.69,94.74,94.68,94.68,38
20110801|2011-06-29 21:00,30,94.73,94.99,94.7,94.94,17
20110801|2011-06-29 21:30,30,94.99,95.14,94.96,95.1,45
20110801|2011-06-29 22:00,30,95.15,95.15,95.03,95.04,3
20110801|2011-06-29 22:30,30,95.07,95.13,95,95.06,17
20110801|2011-06-29 23:00,30,95.08,95.1,94.96,95,12
20110801|2011-06-29 23:30,30,95.15,95.4,95.14,95.4,28
20110801|2011-06-30 00:00,30,95.37,95.37,95.22,95.26,18
20110801|2011-06-30 00:30,30,95.2,95.2,95.15,95.17,10
20110801|2011-06-30 01:00,30,95.07,95.1,95,95,13
20110801|2011-06-30 01:30,30,94.92,95.28,94.9,95.19,108
20110801|2011-06-30 02:00,30,95.21,95.25,95,95.01,94
20110801|2011-06-30 02:30,30,94.97,94.97,94.72,94.78,97
20110801|2011-06-30 03:00,30,94.78,94.78,94.37,94.41,443
20110801|2011-06-30 03:30,30,94.38,94.68,94.14,94.61,900
20110801|2011-06-30 04:00,30,94.59,94.73,94.32,94.56,437
20110801|2011-06-30 04:30,30,94.56,94.76,94.45,94.73,463
20110801|2011-06-30 05:00,30,94.75,94.75,94.55,94.64,312
20110801|2011-06-30 05:30,30,94.64,94.68,94.51,94.56,257
20110801|2011-06-30 06:00,30,94.56,94.73,94.51,94.55,218
20110801|2011-06-30 06:30,30,94.56,94.81,94.37,94.54,390
20110801|2011-06-30 07:00,30,94.54,94.67,94.49,94.64,156
20110801|2011-06-30 07:30,30,94.56,95.36,94.44,95.3,1246
20110801|2011-06-30 08:00,30,95.27,95.29,94.69,94.95,1700
20110801|2011-06-30 08:30,30,94.94,95.4,94.51,94.81,2514
20110801|2011-06-30 09:00,30,94.86,95.2,94.76,95.05,1195
20110801|2011-06-30 09:30,30,95.05,95.43,94.99,95.32,1281
20110801|2011-06-30 10:00,30,95.3,95.82,95.1,95.2,3687
20110801|2011-06-30 10:30,30,95.28,95.31,94.8,94.98,1713
20110801|2011-06-30 11:00,30,95,95.02,94.26,94.31,2140
20110801|2011-06-30 11:30,30,94.26,94.57,93.88,94.45,2076
20110801|2011-06-30 12:00,30,94.45,94.77,94.44,94.71,952
20110801|2011-06-30 12:30,30,94.71,95.3,94.61,95.25,1406
20110801|2011-06-30 13:00,30,95.28,95.67,95.11,95.31,2658
20110801|2011-06-30 13:30,30,95.29,95.3,94.87,95.12,739
20110801|2011-06-30 14:00,30,95.11,95.13,94.91,95.07,188
20110801|2011-06-30 14:30,30,95.06,95.12,94.92,94.92,143
20110801|2011-06-30 15:00,30,94.97,95.02,94.8,95.02,48
20110801|2011-06-30 15:30,30,95.02,95.12,95.02,95.1,47
20110801|2011-06-30 16:00,30,95.09,95.09,95.06,95.07,7
20110801|2011-06-30 19:00,1,94.99,95.03,94.95,95.03,5
20110801|2011-06-30 19:30,1,94.87,94.88,94.85,94.85,4
20110801|2011-06-30 20:00,1,94.91,94.91,94.74,94.83,18
20110801|2011-06-30 20:30,1,94.78,94.81,94.78,94.8,3
20110801|2011-06-30 21:00,1,94.74,94.82,94.7,94.81,21
20110801|2011-06-30 21:30,1,94.8,94.83,94.71,94.78,46
20110801|2011-06-30 22:00,1,94.78,94.78,94.71,94.74,16
20110801|2011-06-30 22:30,1,94.7,94.7,94.69,94.7,5
20110801|2011-06-30 23:00,1,94.7,94.82,94.7,94.76,19
20110801|2011-06-30 23:30,1,94.78,94.8,94.66,94.71,21
20110801|2011-07-01 00:00,1,94.68,94.73,94.63,94.64,20
20110801|2011-07-01 00:30,1,94.59,94.59,94.55,94.57,22
20110801|2011-07-01 01:00,1,94.61,94.73,94.51,94.64,48
20110801|2011-07-01 01:30,1,94.69,94.74,94.66,94.68,23
20110801|2011-07-01 02:00,1,94.68,94.75,94.65,94.68,84
20110801|2011-07-01 02:30,1,94.69,94.69,94.19,94.32,338
20110801|2011-07-01 03:00,1,94.31,94.64,94.25,94.26,301
20110801|2011-07-01 03:30,1,94.27,94.58,94.27,94.51,307
20110801|2011-07-01 04:00,1,94.51,94.91,94.51,94.74,262
20110801|2011-07-01 04:30,1,94.74,94.76,94.41,94.58,192
20110801|2011-07-01 05:00,1,94.62,94.89,94.6,94.66,355
20110801|2011-07-01 05:30,1,94.69,94.84,94.57,94.61,337
20110801|2011-07-01 06:00,1,94.56,94.62,94.16,94.38,562
20110801|2011-07-01 06:30,1,94.42,94.52,94.21,94.38,511
20110801|2011-07-01 07:00,1,94.37,94.72,94.31,94.4,669
20110801|2011-07-01 07:30,1,94.37,94.62,93.88,94.04,1657
20110801|2011-07-01 08:00,1,94.05,94.43,93.94,94.26,1226
20110801|2011-07-01 08:30,1,94.26,94.27,93.44,93.84,2783
20110801|2011-07-01 09:00,1,93.85,94.94,93.85,94.57,3927
20110801|2011-07-01 09:30,1,94.61,94.7,94.1,94.3,2006
20110801|2011-07-01 10:00,1,94.3,94.75,94.01,94.11,2241
20110801|2011-07-01 10:30,1,94.1,94.43,93.8,94.04,2268
20110801|2011-07-01 11:00,1,94.04,94.37,93.97,94.33,781
20110801|2011-07-01 11:30,1,94.34,94.49,94.26,94.49,561
20110801|2011-07-01 12:00,1,94.47,94.72,94.46,94.64,883
20110801|2011-07-01 12:30,1,94.64,95.39,94.6,95.24,2169
20110801|2011-07-01 13:00,1,95.26,95.29,94.72,94.81,2526
20110801|2011-07-01 13:30,1,94.81,94.95,94.7,94.84,601
20110801|2011-07-01 14:00,1,94.88,94.95,94.83,94.9,222
20110801|2011-07-01 14:30,1,94.9,94.91,94.71,94.71,151
20110801|2011-07-01 15:00,1,94.7,94.76,94.7,94.71,22
20110801|2011-07-01 15:30,1,94.71,94.74,94.64,94.74,20
20110801|2011-07-01 16:00,1,94.75,94.75,94.75,94.75,10
20110801|2011-07-03 17:00,3,95.05,95.09,95.05,95.07,7
20110801|2011-07-03 17:30,3,95.03,95.15,95.03,95.1,11
20110801|2011-07-03 18:00,3,95.18,95.24,95.14,95.24,3
20110801|2011-07-03 18:30,3,95.24,95.24,95.21,95.21,4
20110801|2011-07-03 19:00,4,95.25,95.25,95.2,95.25,11
20110801|2011-07-03 19:30,4,95.26,95.26,95.2,95.2,6
20110801|2011-07-03 20:00,4,95.22,95.24,95.2,95.22,6
20110801|2011-07-03 20:30,4,95.22,95.22,95.04,95.04,48
20110801|2011-07-03 21:00,4,95.1,95.15,95.09,95.1,25
20110801|2011-07-03 21:30,4,95.12,95.32,95.12,95.32,82
20110801|2011-07-03 22:00,4,95.32,95.32,95.16,95.27,51
20110801|2011-07-03 22:30,4,95.23,95.23,95.23,95.23,1
20110801|2011-07-03 23:00,4,95.25,95.26,95.21,95.21,4
20110801|2011-07-03 23:30,4,95.34,95.45,95.33,95.45,18
20110801|2011-07-04 00:00,4,95.41,95.41,95.18,95.18,22
20110801|2011-07-04 00:30,4,95.17,95.17,95.02,95.14,30
20110801|2011-07-04 01:00,4,95.18,95.35,95.18,95.35,20
20110801|2011-07-04 01:30,4,95.19,95.37,95.19,95.24,48
20110801|2011-07-04 02:00,4,95.26,95.26,95.09,95.1,106
20110801|2011-07-04 02:30,4,95.1,95.28,95.1,95.19,101
20110801|2011-07-04 03:00,4,95.16,95.18,94.96,95.17,275
20110801|2011-07-04 03:30,4,95.16,95.17,94.91,95.03,166
20110801|2011-07-04 04:00,4,95.05,95.14,95.01,95.1,131
20110801|2011-07-04 04:30,4,95.1,95.12,95,95.01,148
20110801|2011-07-04 05:00,4,95,95.23,94.99,95.23,83
20110801|2011-07-04 05:30,4,95.25,95.26,95.15,95.21,102
20110801|2011-07-04 06:00,4,95.16,95.21,95.07,95.1,42
20110801|2011-07-04 06:30,4,95.12,95.17,95,95.06,132
20110801|2011-07-04 07:00,4,95.1,95.15,95.01,95.04,163
20110801|2011-07-04 07:30,4,95.07,95.16,95.01,95.02,219
20110801|2011-07-04 08:00,4,95.01,95.09,94.92,95.03,222
20110801|2011-07-04 08:30,4,95.02,95.06,94.94,95.02,130
20110801|2011-07-04 09:00,4,95.01,95.24,95,95.23,108
20110801|2011-07-04 09:30,4,95.24,95.28,95.19,95.28,46
20110801|2011-07-04 10:00,4,95.22,95.28,94.85,94.86,356
20110801|2011-07-04 10:30,4,94.91,95.06,94.87,94.99,158
20110801|2011-07-04 11:00,4,94.99,95,94.97,94.97,9
20110801|2011-07-04 11:30,4,95,95,94.95,94.95,4
20110801|2011-07-04 12:00,4,94.93,94.99,94.72,94.99,22
20110801|2011-07-04 19:00,5,95.05,95.11,95.05,95.05,7
20110801|2011-07-04 19:30,5,95.1,95.1,95.06,95.06,2
20110801|2011-07-04 20:00,5,95.15,95.15,95.05,95.05,7
20110801|2011-07-04 20:30,5,95.04,95.04,94.83,94.83,67
20110801|2011-07-04 21:00,5,94.84,94.87,94.72,94.87,33
20110801|2011-07-04 21:30,5,94.81,94.81,94.72,94.74,25
20110801|2011-07-04 22:00,5,94.74,94.86,94.71,94.78,65
20110801|2011-07-04 22:30,5,94.8,95.08,94.7,95.05,164
20110801|2011-07-04 23:00,5,95.05,95.06,94.92,94.96,31
20110801|2011-07-04 23:30,5,94.94,94.94,94.69,94.72,21
20110801|2011-07-05 00:00,5,94.72,94.87,94.72,94.87,12
20110801|2011-07-05 00:30,5,94.91,94.97,94.81,94.84,53
20110801|2011-07-05 01:00,5,94.8,94.9,94.78,94.86,58
20110801|2011-07-05 01:30,5,94.83,94.84,94.39,94.54,334
20110801|2011-07-05 02:00,5,94.54,94.55,94.36,94.53,129
20110801|2011-07-05 02:30,5,94.51,94.78,94.47,94.7,198
20110801|2011-07-05 03:00,5,94.67,94.89,94.55,94.78,342
20110801|2011-07-05 03:30,5,94.76,94.91,94.67,94.82,362
20110801|2011-07-05 04:00,5,94.81,94.99,94.76,94.96,209
20110801|2011-07-05 04:30,5,94.97,95.56,94.94,95.28,563
20110801|2011-07-05 05:00,5,95.32,95.63,95.2,95.22,328
20110801|2011-07-05 05:30,5,95.21,95.51,95.2,95.48,154
20110801|2011-07-05 06:00,5,95.49,95.71,95.48,95.58,283
20110801|2011-07-05 06:30,5,95.63,95.73,95.52,95.53,315
20110801|2011-07-05 07:00,5,95.54,95.76,95.29,95.73,597
20110801|2011-07-05 07:30,5,95.7,96.27,95.6,96.25,1182
20110801|2011-07-05 08:00,5,96.27,96.43,96.09,96.15,1987
20110801|2011-07-05 08:30,5,96.13,96.83,95.92,96.61,3085
20110801|2011-07-05 09:00,5,96.6,96.98,96.42,96.55,2555
20110801|2011-07-05 09:30,5,96.56,96.72,96.32,96.39,1567
20110801|2011-07-05 10:00,5,96.43,96.7,96.17,96.55,1794
20110801|2011-07-05 10:30,5,96.57,96.8,96.5,96.76,814
20110801|2011-07-05 11:00,5,96.76,96.94,96.63,96.93,739
20110801|2011-07-05 11:30,5,96.93,97.27,96.83,97.21,1700
20110801|2011-07-05 12:00,5,97.22,97.38,97.06,97.29,1597
20110801|2011-07-05 12:30,5,97.32,97.47,97.23,97.29,806
20110801|2011-07-05 13:00,5,97.27,97.27,96.56,96.93,3480
20110801|2011-07-05 13:30,5,96.93,96.93,96.52,96.84,672
20110801|2011-07-05 14:00,5,96.81,96.93,96.77,96.93,205
20110801|2011-07-05 14:30,5,96.93,96.94,96.77,96.77,189
20110801|2011-07-05 15:00,5,96.77,96.84,96.77,96.82,25
20110801|2011-07-05 15:30,5,96.81,96.94,96.8,96.94,22
20110801|2011-07-05 16:00,5,96.99,97.05,96.99,97.04,18
20110801|2011-07-05 16:30,5,97.05,97.05,97.04,97.04,12
20110801|2011-07-05 19:00,6,97.02,97.02,97.02,97.02,2
20110801|2011-07-05 19:30,6,97,97.07,96.99,97.07,4
20110801|2011-07-05 20:00,6,97.06,97.18,97.06,97.12,31
20110801|2011-07-05 20:30,6,97.12,97.13,97.08,97.08,6
20110801|2011-07-05 21:00,6,97.05,97.17,97.05,97.13,15
20110801|2011-07-05 21:30,6,97.12,97.32,97.12,97.26,31
20110801|2011-07-05 22:00,6,97.3,97.4,97.28,97.4,23
20110801|2011-07-05 22:30,6,97.41,97.47,97.39,97.46,15
20110801|2011-07-05 23:00,6,97.43,97.43,97.43,97.43,1
20110801|2011-07-05 23:30,6,97.45,97.71,97.45,97.69,71
20110801|2011-07-06 00:00,6,97.66,97.71,97.6,97.6,11
20110801|2011-07-06 00:30,6,97.52,97.66,97.52,97.66,16
20110801|2011-07-06 01:00,6,97.65,97.76,97.63,97.75,58
20110801|2011-07-06 01:30,6,97.71,97.71,97.55,97.55,31
20110801|2011-07-06 02:00,6,97.52,97.57,97.11,97.16,225
20110801|2011-07-06 02:30,6,97.15,97.15,96.75,96.78,350
20110801|2011-07-06 03:00,6,96.78,96.81,96.45,96.63,459
20110801|2011-07-06 03:30,6,96.58,96.93,96.39,96.8,537
20110801|2011-07-06 04:00,6,96.78,96.83,96.45,96.62,498
20110801|2011-07-06 04:30,6,96.6,96.96,96.56,96.95,302
20110801|2011-07-06 05:00,6,96.93,97.02,96.6,96.68,253
20110801|2011-07-06 05:30,6,96.67,96.67,96.21,96.27,675
20110801|2011-07-06 06:00,6,96.27,96.32,95.9,96.16,471
20110801|2011-07-06 06:30,6,96.23,96.41,96.01,96.16,346
20110801|2011-07-06 07:00,6,96.16,96.44,96.1,96.38,601
20110801|2011-07-06 07:30,6,96.39,96.59,96.07,96.54,695
20110801|2011-07-06 08:00,6,96.53,96.91,96.32,96.78,1864
20110801|2011-07-06 08:30,6,96.81,97.24,96.72,96.81,2049
20110801|2011-07-06 09:00,6,96.78,96.93,96.06,96.4,2018
20110801|2011-07-06 09:30,6,96.42,96.79,96.38,96.65,1699
20110801|2011-07-06 10:00,6,96.66,96.96,96.4,96.87,2451
20110801|2011-07-06 10:30,6,96.88,97.04,96.6,96.66,1725
20110801|2011-07-06 11:00,6,96.64,96.91,96.64,96.79,1315
20110801|2011-07-06 11:30,6,96.8,96.82,96.53,96.71,1887
20110801|2011-07-06 12:00,6,96.69,96.74,96.54,96.74,659
20110801|2011-07-06 12:30,6,96.71,96.82,96.5,96.6,1808
20110801|2011-07-06 13:00,6,96.61,96.89,96.42,96.67,2236
20110801|2011-07-06 13:30,6,96.65,96.84,96.62,96.66,411
20110801|2011-07-06 14:00,6,96.71,96.73,96.55,96.63,243
20110801|2011-07-06 14:30,6,96.62,96.66,96.51,96.66,200
20110801|2011-07-06 15:00,6,96.62,96.71,96.58,96.65,40
20110801|2011-07-06 15:30,6,96.8,97.06,96.79,96.96,84
20110801|2011-07-06 16:00,6,96.89,97.04,96.88,97.04,33
20110801|2011-07-06 19:00,7,97.17,97.23,97.15,97.23,52
20110801|2011-07-06 19:30,7,97.2,97.35,97.13,97.24,106
20110801|2011-07-06 20:00,7,97.34,97.34,97.22,97.22,30
20110801|2011-07-06 20:30,7,97.32,97.4,97.3,97.35,53
20110801|2011-07-06 21:00,7,97.34,97.36,97.25,97.3,24
20110801|2011-07-06 21:30,7,97.27,97.41,97.27,97.38,20
20110801|2011-07-06 22:00,7,97.41,97.44,97.34,97.35,68
20110801|2011-07-06 22:30,7,97.35,97.36,97.34,97.34,3
20110801|2011-07-06 23:00,7,97.33,97.34,97.33,97.34,4
20110801|2011-07-06 23:30,7,97.21,97.28,97.21,97.28,2
20110801|2011-07-07 00:00,7,97.29,97.45,97.28,97.44,48
20110801|2011-07-07 00:30,7,97.45,97.47,97.22,97.22,61
20110801|2011-07-07 01:00,7,97.33,97.46,97.27,97.39,286
20110801|2011-07-07 01:30,7,97.45,97.45,97.38,97.42,81
20110801|2011-07-07 02:00,7,97.44,97.46,97.15,97.32,144
20110801|2011-07-07 02:30,7,97.23,97.3,97.1,97.23,142
20110801|2011-07-07 03:00,7,97.3,97.6,97.15,97.25,619
20110801|2011-07-07 03:30,7,97.24,97.52,97.24,97.44,334
20110801|2011-07-07 04:00,7,97.43,97.7,97.42,97.47,332
20110801|2011-07-07 04:30,7,97.47,97.48,97.25,97.33,222
20110801|2011-07-07 05:00,7,97.32,97.47,97.21,97.26,198
20110801|2011-07-07 05:30,7,97.26,97.39,97.18,97.27,136
20110801|2011-07-07 06:00,7,97.32,97.38,97.22,97.25,183
20110801|2011-07-07 06:30,7,97.25,97.34,97.12,97.22,218
20110801|2011-07-07 07:00,7,97.12,98.12,97,97.94,1989
20110801|2011-07-07 07:30,7,97.94,99.05,97.85,98.91,2884
20110801|2011-07-07 08:00,7,98.92,98.97,98.36,98.44,2055
20110801|2011-07-07 08:30,7,98.43,98.73,98.29,98.58,1785
20110801|2011-07-07 09:00,7,98.58,98.68,98.26,98.45,1988
20110801|2011-07-07 09:30,7,98.45,99.42,98.33,99.29,3814
20110801|2011-07-07 10:00,7,99.17,99.23,98.77,98.89,3096
20110801|2011-07-07 10:30,7,98.86,98.93,98.13,98.35,2903
20110801|2011-07-07 11:00,7,98.36,98.42,97.94,98.24,2014
20110801|2011-07-07 11:30,7,98.29,98.42,98.15,98.36,966
20110801|2011-07-07 12:00,7,98.32,98.68,98.32,98.45,986
20110801|2011-07-07 12:30,7,98.44,98.64,97.93,98.3,2587
20110801|2011-07-07 13:00,7,98.32,98.75,98.31,98.69,1711
20110801|2011-07-07 13:30,7,98.69,98.72,98.44,98.49,415
20110801|2011-07-07 14:00,7,98.47,98.56,98.43,98.49,241
20110801|2011-07-07 14:30,7,98.48,98.59,98.48,98.5,124
20110801|2011-07-07 15:00,7,98.54,98.73,98.5,98.64,207
20110801|2011-07-07 15:30,7,98.66,98.79,98.64,98.76,39
20110801|2011-07-07 16:00,7,98.77,98.89,98.71,98.89,6
20110801|2011-07-07 19:00,8,98.9,98.96,98.84,98.84,13
20110801|2011-07-07 19:30,8,98.85,98.85,98.6,98.74,19
20110801|2011-07-07 20:00,8,98.71,98.72,98.67,98.68,10
20110801|2011-07-07 20:30,8,98.7,98.73,98.66,98.66,6
20110801|2011-07-07 21:00,8,98.73,98.73,98.7,98.7,3
20110801|2011-07-07 21:30,8,98.7,98.7,98.48,98.48,30
20110801|2011-07-07 22:00,8,98.38,98.45,98.36,98.43,28
20110801|2011-07-07 22:30,8,98.43,98.52,98.37,98.42,29
20110801|2011-07-07 23:00,8,98.49,98.51,98.47,98.49,24
20110801|2011-07-07 23:30,8,98.52,98.53,98.37,98.47,10
20110801|2011-07-08 00:00,8,98.52,98.6,98.5,98.53,31
20110801|2011-07-08 00:30,8,98.58,98.71,98.55,98.68,47
20110801|2011-07-08 01:00,8,98.65,98.71,98.63,98.69,14
20110801|2011-07-08 01:30,8,98.67,98.76,98.64,98.68,37
20110801|2011-07-08 02:00,8,98.65,98.84,98.62,98.62,154
20110801|2011-07-08 02:30,8,98.62,98.69,98.46,98.66,82
20110801|2011-07-08 03:00,8,98.7,98.74,98.45,98.5,167
20110801|2011-07-08 03:30,8,98.58,98.58,98.29,98.45,333
20110801|2011-07-08 04:00,8,98.42,98.5,97.95,98,653
20110801|2011-07-08 04:30,8,97.98,98.16,97.9,98.09,376
20110801|2011-07-08 05:00,8,98.11,98.34,98.02,98.19,308
20110801|2011-07-08 05:30,8,98.24,98.33,97.98,98.06,319
20110801|2011-07-08 06:00,8,98.1,98.3,98.06,98.23,146
20110801|2011-07-08 06:30,8,98.25,98.55,98.24,98.4,305
20110801|2011-07-08 07:00,8,98.49,99.19,98.49,98.9,1126
20110801|2011-07-08 07:30,8,98.73,98.73,96.41,96.81,5202
20110801|2011-07-08 08:00,8,96.82,97.49,96.7,96.93,3327
20110801|2011-07-08 08:30,8,96.86,97.1,96.41,96.44,2391
20110801|2011-07-08 09:00,8,96.46,96.46,95.68,96.03,3496
20110801|2011-07-08 09:30,8,96.01,96.3,95.71,96.07,1832
20110801|2011-07-08 10:00,8,96.03,96.17,95.61,95.92,2303
20110801|2011-07-08 10:30,8,95.92,96.44,95.83,96.24,1130
20110801|2011-07-08 11:00,8,96.29,96.38,96.04,96.25,1171
20110801|2011-07-08 11:30,8,96.28,96.39,96.16,96.3,692
20110801|2011-07-08 12:00,8,96.31,96.33,95.95,96.31,916
20110801|2011-07-08 12:30,8,96.3,96.62,96.11,96.13,1330
20110801|2011-07-08 13:00,8,96.13,96.58,96.13,96.2,1836
20110801|2011-07-08 13:30,8,96.22,96.35,96.2,96.35,314
20110801|2011-07-08 14:00,8,96.37,96.4,96.23,96.29,201
20110801|2011-07-08 14:30,8,96.29,96.4,96.25,96.35,97
20110801|2011-07-08 15:00,8,96.36,96.43,96.35,96.42,7
20110801|2011-07-08 15:30,8,96.46,96.5,96.41,96.5,29
20110801|2011-07-08 16:00,8,96.55,96.56,96.4,96.4,10
20110801|2011-07-10 17:00,10,96.36,96.6,95.79,95.85,197
20110801|2011-07-10 17:30,10,96.02,96.02,95.91,95.91,9
20110801|2011-07-10 18:00,10,95.92,95.92,95.92,95.92,11
20110801|2011-07-10 18:30,10,95.92,95.92,95.92,95.92,38
20110801|2011-07-10 19:00,11,96,96.08,95.97,96.08,18
20110801|2011-07-10 19:30,11,96.03,96.03,95.86,95.93,7
20110801|2011-07-10 20:00,11,95.93,95.96,95.83,95.95,22
20110801|2011-07-10 20:30,11,95.98,96.02,95.92,95.92,21
20110801|2011-07-10 21:00,11,95.91,95.96,95.89,95.93,16
20110801|2011-07-10 21:30,11,95.93,95.93,95.83,95.89,52
20110801|2011-07-10 22:00,11,95.88,95.95,95.83,95.91,111
20110801|2011-07-10 22:30,11,95.88,95.88,95.69,95.73,42
20110801|2011-07-10 23:00,11,95.72,95.73,95.67,95.72,28
20110801|2011-07-10 23:30,11,95.72,95.79,95.66,95.78,85
20110801|2011-07-11 00:00,11,95.73,95.73,95.3,95.5,222
20110801|2011-07-11 00:30,11,95.46,95.61,95.46,95.61,25
20110801|2011-07-11 01:00,11,95.55,95.68,95.45,95.62,44
20110801|2011-07-11 01:30,11,95.62,95.65,95.22,95.28,128
20110801|2011-07-11 02:00,11,95.32,95.43,94.84,94.91,659
20110801|2011-07-11 02:30,11,94.92,95.06,94.83,94.96,276
20110801|2011-07-11 03:00,11,94.95,95.15,94.8,94.81,301
20110801|2011-07-11 03:30,11,94.81,95.07,94.79,95.07,295
20110801|2011-07-11 04:00,11,94.92,95.01,94.88,94.92,100
20110801|2011-07-11 04:30,11,94.96,95.16,94.93,95.07,221
20110801|2011-07-11 05:00,11,95.08,95.18,95.02,95.09,107
20110801|2011-07-11 05:30,11,95.13,95.13,94.92,94.96,88
20110801|2011-07-11 06:00,11,94.97,95.09,94.8,95.07,206
20110801|2011-07-11 06:30,11,95.03,95.05,94.55,94.66,248
20110801|2011-07-11 07:00,11,94.68,94.88,94.58,94.58,612
20110801|2011-07-11 07:30,11,94.59,94.78,94.32,94.78,1892
20110801|2011-07-11 08:00,11,94.79,95.19,94.54,95.05,1681
20110801|2011-07-11 08:30,11,95.05,95.95,94.65,95.69,2639
20110801|2011-07-11 09:00,11,95.68,95.82,95.27,95.3,1336
20110801|2011-07-11 09:30,11,95.26,95.35,94.16,94.24,2655
20110801|2011-07-11 10:00,11,94.21,94.73,94.16,94.69,2763
20110801|2011-07-11 10:30,11,94.66,95.16,94.5,94.69,3212
20110801|2011-07-11 11:00,11,94.7,95.07,94.55,94.9,1534
20110801|2011-07-11 11:30,11,94.95,95.03,94.7,94.75,892
20110801|2011-07-11 12:00,11,94.76,94.91,94.48,94.65,815
20110801|2011-07-11 12:30,11,94.67,94.96,94.53,94.92,608
20110801|2011-07-11 13:00,11,94.93,95.25,94.85,95.16,1377
20110801|2011-07-11 13:30,11,95.15,95.16,94.95,95.07,414
20110801|2011-07-11 14:00,11,95.12,95.14,94.82,94.99,273
20110801|2011-07-11 14:30,11,94.98,95.08,94.91,95.04,256
20110801|2011-07-11 15:00,11,95.05,95.18,95.02,95.14,65
20110801|2011-07-11 15:30,11,95.17,95.21,95.11,95.2,22
20110801|2011-07-11 16:00,11,95.16,95.18,95.13,95.17,9
20110801|2011-07-11 19:00,12,94.96,94.96,94.93,94.96,7
20110801|2011-07-11 19:30,12,94.98,94.99,94.95,94.95,6
20110801|2011-07-11 20:00,12,95.01,95.01,94.72,94.73,35
20110801|2011-07-11 20:30,12,94.71,94.71,94.53,94.6,79
20110801|2011-07-11 21:00,12,94.54,94.54,94.36,94.39,180
20110801|2011-07-11 21:30,12,94.43,94.58,94.43,94.47,50
20110801|2011-07-11 22:00,12,94.46,94.66,94.39,94.66,30
20110801|2011-07-11 22:30,12,94.52,94.52,94.4,94.44,72
20110801|2011-07-11 23:30,12,94.49,94.61,94.49,94.61,13
20110801|2011-07-12 00:00,12,94.63,94.64,94.54,94.64,73
20110801|2011-07-12 00:30,12,94.65,94.75,94.55,94.55,25
20110801|2011-07-12 01:00,12,94.53,94.53,94.29,94.36,116
20110801|2011-07-12 01:30,12,94.3,94.38,94.18,94.25,243
20110801|2011-07-12 02:00,12,94.23,94.25,93.84,94.06,451
20110801|2011-07-12 02:30,12,94.05,94.11,93.55,93.7,831
20110801|2011-07-12 03:00,12,93.68,94.08,93.63,93.87,458
20110801|2011-07-12 03:30,12,93.81,94.09,93.73,93.92,320
20110801|2011-07-12 04:00,12,93.91,94.39,93.91,94.19,451
20110801|2011-07-12 04:30,12,94.27,94.51,94.02,94.09,536
20110801|2011-07-12 05:00,12,94.14,94.45,94.12,94.21,215
20110801|2011-07-12 05:30,12,94.21,94.27,93.98,94.04,472
20110801|2011-07-12 06:00,12,94.05,94.33,93.94,94.26,446
20110801|2011-07-12 06:30,12,94.23,94.6,94.07,94.59,900
20110801|2011-07-12 07:00,12,94.6,94.78,94.28,94.53,701
20110801|2011-07-12 07:30,12,94.49,94.77,94.31,94.52,1342
20110801|2011-07-12 08:00,12,94.55,94.89,94.52,94.73,1100
20110801|2011-07-12 08:30,12,94.74,94.97,94.29,94.95,1702
20110801|2011-07-12 09:00,12,94.96,95.36,94.77,95.25,1813
20110801|2011-07-12 09:30,12,95.25,95.87,95.06,95.79,2979
20110801|2011-07-12 10:00,12,95.8,96.12,95.51,96.02,2782
20110801|2011-07-12 10:30,12,96.03,96.4,96,96.37,1971
20110801|2011-07-12 11:00,12,96.33,96.58,96.19,96.34,2031
20110801|2011-07-12 11:30,12,96.33,96.59,96.26,96.41,1312
20110801|2011-07-12 12:00,12,96.41,96.94,96.33,96.79,2109
20110801|2011-07-12 12:30,12,96.75,97.11,96.59,96.76,2151
20110801|2011-07-12 13:00,12,96.74,97.49,96.74,97.42,4356
20110801|2011-07-12 13:30,12,97.42,97.42,97.19,97.24,1251
20110801|2011-07-12 14:00,12,97.24,97.24,96.9,97.03,1585
20110801|2011-07-12 14:30,12,97.05,97.05,96.76,96.78,548
20110801|2011-07-12 15:00,12,96.79,96.9,96.75,96.9,477
20110801|2011-07-12 15:30,12,96.76,96.84,96.6,96.67,755
20110801|2011-07-12 16:00,12,96.65,96.66,96.62,96.64,64
20110801|2011-07-12 16:30,12,96.7,96.79,96.7,96.79,66
20110801|2011-07-12 19:00,13,96.95,97.21,96.95,97.21,8
20110801|2011-07-12 19:30,13,97.05,97.13,97.05,97.08,5
20110801|2011-07-12 20:00,13,97.02,97.06,96.83,97.06,19
20110801|2011-07-12 20:30,13,96.84,96.88,96.66,96.68,21
20110801|2011-07-12 21:00,13,96.79,97.03,96.71,96.93,88
20110801|2011-07-12 21:30,13,96.9,96.9,96.88,96.88,31
20110801|2011-07-12 22:00,13,96.9,97.17,96.79,97.17,93
20110801|2011-07-12 22:30,13,97.12,97.25,97.12,97.22,57
20110801|2011-07-12 23:00,13,97.2,97.2,97.15,97.16,24
20110801|2011-07-12 23:30,13,97.12,97.12,97.04,97.05,14
20110801|2011-07-13 00:00,13,97.06,97.28,97.05,97.26,26
20110801|2011-07-13 00:30,13,97.24,97.59,97.24,97.58,125
20110801|2011-07-13 01:00,13,97.55,97.62,97.24,97.38,169
20110801|2011-07-13 01:30,13,97.4,97.45,97.24,97.37,167
20110801|2011-07-13 02:00,13,97.35,97.78,97.27,97.74,437
20110801|2011-07-13 02:30,13,97.77,97.94,97.53,97.64,297
20110801|2011-07-13 03:00,13,97.71,97.85,97.43,97.62,618
20110801|2011-07-13 03:30,13,97.59,97.73,97.44,97.62,488
20110801|2011-07-13 04:00,13,97.67,97.77,97.49,97.74,215
20110801|2011-07-13 04:30,13,97.74,97.81,97.6,97.66,346
20110801|2011-07-13 05:00,13,97.62,97.67,97.41,97.42,290
20110801|2011-07-13 05:30,13,97.46,97.47,97.13,97.41,438
20110801|2011-07-13 06:00,13,97.41,97.66,97.31,97.66,384
20110801|2011-07-13 06:30,13,97.65,97.65,97.19,97.29,255
20110801|2011-07-13 07:00,13,97.25,97.25,96.91,97.02,1142
20110801|2011-07-13 07:30,13,97.03,97.09,96.71,96.8,1591
20110801|2011-07-13 08:00,13,96.79,97.12,96.69,96.99,1574
20110801|2011-07-13 08:30,13,97.05,97.08,96.53,96.62,1878
20110801|2011-07-13 09:00,13,96.59,97.31,96.59,97.13,2545
20110801|2011-07-13 09:30,13,97.13,98.67,97.13,98.48,5716
20110801|2011-07-13 10:00,13,98.49,99.09,98.19,98.86,2659
20110801|2011-07-13 10:30,13,98.9,98.93,98.39,98.56,2039
20110801|2011-07-13 11:00,13,98.55,99.2,98.51,98.89,2162
20110801|2011-07-13 11:30,13,98.88,98.92,98.66,98.71,1467
20110801|2011-07-13 12:00,13,98.7,98.82,98.56,98.66,1372
20110801|2011-07-13 12:30,13,98.66,98.71,98.37,98.45,1688
20110801|2011-07-13 13:00,13,98.4,98.72,97.95,98.03,3194
20110801|2011-07-13 13:30,13,98.03,98.06,97.91,97.94,979
20110801|2011-07-13 14:00,13,97.98,98.08,97.78,98,943
20110801|2011-07-13 14:30,13,97.99,97.99,97.72,97.88,502
20110801|2011-07-13 15:00,13,97.86,97.91,97.79,97.79,137
20110801|2011-07-13 15:30,13,97.83,97.98,97.79,97.94,105
20110801|2011-07-13 16:00,13,97.92,97.92,97.53,97.61,171
20110801|2011-07-13 16:30,13,97.6,97.6,97.6,97.6,11
20110801|2011-07-13 19:00,14,98.16,98.17,98.04,98.04,13
20110801|2011-07-13 19:30,14,98.01,98.08,98.01,98.08,7
20110801|2011-07-13 20:00,14,98.11,98.11,97.97,97.98,14
20110801|2011-07-13 20:30,14,98.04,98.06,98,98,17
20110801|2011-07-13 21:00,14,98.06,98.06,98.06,98.06,3
20110801|2011-07-13 21:30,14,98.02,98.07,98.02,98.07,9
20110801|2011-07-13 22:00,14,98.02,98.03,97.8,97.8,35
20110801|2011-07-13 22:30,14,97.71,97.79,97.62,97.69,23
20110801|2011-07-13 23:00,14,97.6,97.67,97.54,97.67,30
20110801|2011-07-13 23:30,14,97.7,97.73,97.64,97.65,10
20110801|2011-07-14 00:00,14,97.75,97.85,97.75,97.8,19
20110801|2011-07-14 00:30,14,97.7,97.76,97.57,97.76,39
20110801|2011-07-14 01:00,14,97.72,98.17,97.69,98.16,73
20110801|2011-07-14 01:30,14,98.13,98.2,98.01,98.07,130
20110801|2011-07-14 02:00,14,98.04,98.2,97.83,98.2,174
20110801|2011-07-14 02:30,14,98.18,98.51,98.17,98.35,415
20110801|2011-07-14 03:00,14,98.3,98.37,97.92,98.09,248
20110801|2011-07-14 03:30,14,98.11,98.38,98.11,98.35,161
20110801|2011-07-14 04:00,14,98.39,98.57,98.33,98.45,170
20110801|2011-07-14 04:30,14,98.42,98.48,98.15,98.19,151
20110801|2011-07-14 05:00,14,98.16,98.33,98.03,98.1,167
20110801|2011-07-14 05:30,14,98.08,98.36,98,98.34,129
20110801|2011-07-14 06:00,14,98.38,98.55,98.09,98.46,204
20110801|2011-07-14 06:30,14,98.46,98.52,98.19,98.28,200
20110801|2011-07-14 07:00,14,98.27,98.38,97.95,98.02,280
20110801|2011-07-14 07:30,14,98.12,98.31,97.98,98.24,457
20110801|2011-07-14 08:00,14,98.27,98.84,98.19,98.68,1170
20110801|2011-07-14 08:30,14,98.67,98.85,98.43,98.7,1168
20110801|2011-07-14 09:00,14,98.71,98.88,98.62,98.66,2435
20110801|2011-07-14 09:30,14,98.67,98.71,97.1,97.27,4911
20110801|2011-07-14 10:00,14,97.26,97.45,96.64,96.8,4357
20110801|2011-07-14 10:30,14,96.78,96.88,96.09,96.32,5060
20110801|2011-07-14 11:00,14,96.3,96.32,95.75,96.09,4601
20110801|2011-07-14 11:30,14,96.06,96.11,95.55,95.65,2207
20110801|2011-07-14 12:00,14,95.62,95.68,94.51,94.98,5085
20110801|2011-07-14 12:30,14,95.03,95.55,94.99,95.52,2422
20110801|2011-07-14 13:00,14,95.53,96.11,95.28,95.74,2769
20110801|2011-07-14 13:30,14,95.74,95.88,95.62,95.68,586
20110801|2011-07-14 14:00,14,95.71,95.88,95.58,95.76,337
20110801|2011-07-14 14:30,14,95.75,95.86,95.71,95.72,102
20110801|2011-07-14 15:00,14,95.78,96.05,95.78,96.04,86
20110801|2011-07-14 15:30,14,96.02,96.04,95.87,95.91,42
20110801|2011-07-14 16:00,14,95.99,95.99,95.99,95.99,1
20110801|2011-07-14 19:00,15,95.9,96.05,95.8,96.05,32
20110801|2011-07-14 20:00,15,95.94,95.96,95.89,95.96,5
20110801|2011-07-14 20:30,15,96,96.36,96,96.27,33
20110801|2011-07-14 21:00,15,96.3,96.33,96.21,96.33,8
20110801|2011-07-14 21:30,15,96.25,96.25,96.17,96.23,16
20110801|2011-07-14 22:00,15,96.07,96.08,95.96,95.96,14
20110801|2011-07-14 22:30,15,95.96,95.98,95.76,95.76,54
20110801|2011-07-14 23:00,15,95.75,95.8,95.74,95.8,16
20110801|2011-07-14 23:30,15,95.81,95.81,95.73,95.81,11
20110801|2011-07-15 00:00,15,95.85,95.91,95.85,95.91,5
20110801|2011-07-15 00:30,15,95.82,95.92,95.8,95.92,13
20110801|2011-07-15 01:00,15,95.87,95.93,95.74,95.74,28
20110801|2011-07-15 01:30,15,95.77,95.79,95.52,95.6,54
20110801|2011-07-15 02:00,15,95.67,95.78,95.31,95.35,197
20110801|2011-07-15 02:30,15,95.43,95.65,95.35,95.45,187
20110801|2011-07-15 03:00,15,95.45,95.48,95.22,95.26,264
20110801|2011-07-15 03:30,15,95.29,95.56,95.29,95.42,142
20110801|2011-07-15 04:00,15,95.43,95.7,95.31,95.7,96
20110801|2011-07-15 04:30,15,95.62,95.69,95.47,95.57,135
20110801|2011-07-15 05:00,15,95.55,95.81,95.54,95.72,128
20110801|2011-07-15 05:30,15,95.72,95.77,95.61,95.67,82
20110801|2011-07-15 06:00,15,95.68,95.83,95.66,95.75,77
20110801|2011-07-15 06:30,15,95.85,96.23,95.79,96.19,276
20110801|2011-07-15 07:00,15,96.21,96.33,96.13,96.13,329
20110801|2011-07-15 07:30,15,96.08,96.24,95.94,96.18,682
20110801|2011-07-15 08:00,15,96.23,96.72,96.22,96.47,1252
20110801|2011-07-15 08:30,15,96.51,97.39,96.5,96.81,3118
20110801|2011-07-15 09:00,15,96.84,97.25,96.5,96.78,2268
20110801|2011-07-15 09:30,15,96.88,97.2,96.7,96.99,1033
20110801|2011-07-15 10:00,15,96.96,97.35,96.95,97.2,1181
20110801|2011-07-15 10:30,15,97.19,97.65,97.06,97.53,1748
20110801|2011-07-15 11:00,15,97.53,97.72,97.06,97.17,1804
20110801|2011-07-15 11:30,15,97.2,97.26,96.69,96.72,784
20110801|2011-07-15 12:00,15,96.7,96.92,96.64,96.87,884
20110801|2011-07-15 12:30,15,96.86,97.11,96.67,97,1016
20110801|2011-07-15 13:00,15,97.04,97.38,97.03,97.25,1934
20110801|2011-07-15 13:30,15,97.25,97.34,97.15,97.28,589
20110801|2011-07-15 14:00,15,97.26,97.47,97.23,97.37,225
20110801|2011-07-15 14:30,15,97.38,97.39,97.28,97.31,402
20110801|2011-07-15 15:00,15,97.35,97.45,97.35,97.38,54
20110801|2011-07-15 15:30,15,97.4,97.44,97.35,97.39,49
20110801|2011-07-15 16:00,15,97.39,97.62,97.39,97.61,70
20110801|2011-07-15 16:30,15,97.68,97.73,97.68,97.72,5
20110801|2011-07-17 17:30,17,97.57,97.57,97.57,97.57,1
20110801|2011-07-17 18:00,17,97.59,97.59,97.58,97.58,2
20110801|2011-07-17 19:00,18,97.5,97.5,97.45,97.45,19
20110801|2011-07-17 19:30,18,97.24,97.24,97.19,97.19,2
20110801|2011-07-17 20:00,18,97.18,97.24,97.05,97.22,8
20110801|2011-07-17 20:30,18,97.2,97.24,97.01,97.01,13
20110801|2011-07-17 21:00,18,97.11,97.3,97.11,97.12,17
20110801|2011-07-17 21:30,18,97.11,97.2,97.11,97.2,7
20110801|2011-07-17 22:00,18,97.24,97.24,97.24,97.24,1
20110801|2011-07-17 22:30,18,97.1,97.1,97.06,97.06,11
20110801|2011-07-17 23:00,18,97.06,97.08,97.06,97.08,8
20110801|2011-07-17 23:30,18,96.99,97.16,96.99,97.16,7
20110801|2011-07-18 00:00,18,97.12,97.3,97.12,97.3,16
20110801|2011-07-18 00:30,18,97.24,97.24,97.19,97.19,10
20110801|2011-07-18 01:00,18,97.14,97.25,97.1,97.25,9
20110801|2011-07-18 01:30,18,97.16,97.16,96.67,96.68,31
20110801|2011-07-18 02:00,18,96.79,96.97,96.61,96.61,54
20110801|2011-07-18 02:30,18,96.69,97,96.54,96.98,84
20110801|2011-07-18 03:00,18,96.96,97,96.76,96.86,83
20110801|2011-07-18 03:30,18,96.86,97.19,96.86,97.06,104
20110801|2011-07-18 04:00,18,97.02,97.02,96.77,96.81,97
20110801|2011-07-18 04:30,18,96.84,96.98,96.8,96.83,96
20110801|2011-07-18 05:00,18,96.76,96.87,96.73,96.83,109
20110801|2011-07-18 05:30,18,96.8,96.93,96.78,96.85,38
20110801|2011-07-18 06:00,18,96.83,96.9,96.56,96.67,159
20110801|2011-07-18 06:30,18,96.57,96.82,96.57,96.75,177
20110801|2011-07-18 07:00,18,96.83,96.88,96.39,96.49,342
20110801|2011-07-18 07:30,18,96.46,96.55,95.98,96.21,646
20110801|2011-07-18 08:00,18,96.26,96.64,96.17,96.28,969
20110801|2011-07-18 08:30,18,96.24,96.34,95.55,95.64,1447
20110801|2011-07-18 09:00,18,95.65,95.69,95.04,95.38,1453
20110801|2011-07-18 09:30,18,95.37,95.37,94.7,95.08,1555
20110801|2011-07-18 10:00,18,95.09,95.58,95,95.46,890
20110801|2011-07-18 10:30,18,95.38,95.5,95.03,95.1,783
20110801|2011-07-18 11:00,18,95.15,95.26,94.89,95.26,647
20110801|2011-07-18 11:30,18,95.26,95.33,95.05,95.16,447
20110801|2011-07-18 12:00,18,95.16,95.34,95.04,95.3,637
20110801|2011-07-18 12:30,18,95.38,95.95,95.31,95.84,621
20110801|2011-07-18 13:00,18,95.84,96.06,95.64,95.94,1070
20110801|2011-07-18 13:30,18,95.94,95.98,95.86,95.92,294
20110801|2011-07-18 14:00,18,95.94,96.05,95.91,95.91,144
20110801|2011-07-18 14:30,18,95.94,96.01,95.88,95.99,195
20110801|2011-07-18 15:00,18,96.02,96.03,95.98,96.03,51
20110801|2011-07-18 15:30,18,96.08,96.19,96.08,96.16,67
20110801|2011-07-18 16:00,18,96.16,96.17,96.1,96.17,6
20110801|2011-07-18 16:30,18,96.13,96.13,96.13,96.13,1
20110801|2011-07-18 19:00,19,96.1,96.1,96.06,96.06,20
20110801|2011-07-18 19:30,19,96.11,96.12,96.11,96.12,2
20110801|2011-07-18 20:00,19,96.26,96.35,96.26,96.34,10
20110801|2011-07-18 20:30,19,96.15,96.15,96.14,96.14,4
20110801|2011-07-18 21:30,19,96.21,96.21,96.2,96.21,4
20110801|2011-07-18 22:00,19,96.22,96.22,96.19,96.19,19
20110801|2011-07-18 22:30,19,96.18,96.18,96.18,96.18,5
20110801|2011-07-18 23:00,19,96.18,96.18,96.18,96.18,1
20110801|2011-07-18 23:30,19,96.13,96.2,96.13,96.2,36
20110801|2011-07-19 00:00,19,96.18,96.18,96.13,96.13,17
20110801|2011-07-19 00:30,19,96.05,96.05,95.95,95.97,8
20110801|2011-07-19 01:00,19,95.98,96.11,95.98,96.11,9
20110801|2011-07-19 01:30,19,96.16,96.19,96.14,96.14,5
20110801|2011-07-19 02:00,19,96.54,96.92,96.54,96.86,131
20110801|2011-07-19 02:30,19,96.86,96.9,96.71,96.77,39
20110801|2011-07-19 03:00,19,96.81,96.81,96.6,96.6,62
20110801|2011-07-19 03:30,19,96.65,96.86,96.63,96.63,137
20110801|2011-07-19 04:00,19,96.69,97.05,96.66,96.77,107
20110801|2011-07-19 04:30,19,96.79,96.79,96.71,96.71,17
20110801|2011-07-19 05:00,19,96.8,96.84,96.73,96.84,11
20110801|2011-07-19 05:30,19,96.77,96.78,96.72,96.72,29
20110801|2011-07-19 06:00,19,96.84,96.94,96.84,96.9,141
20110801|2011-07-19 06:30,19,96.85,97.13,96.78,97.13,84
20110801|2011-07-19 07:00,19,97.03,97.03,96.81,96.9,48
20110801|2011-07-19 07:30,19,97.01,97.39,97.01,97.05,45
20110801|2011-07-19 08:00,19,97.4,97.6,97.32,97.48,242
20110801|2011-07-19 08:30,19,97.54,98.39,97.54,98.1,593
20110801|2011-07-19 09:00,19,98.12,98.43,98.12,98.29,101
20110801|2011-07-19 09:30,19,98.22,98.22,98,98,78
20110801|2011-07-19 10:00,19,97.93,98.18,97.85,97.88,171
20110801|2011-07-19 10:30,19,97.87,97.98,97.66,97.76,108
20110801|2011-07-19 11:00,19,97.81,97.82,97.4,97.5,239
20110801|2011-07-19 11:30,19,97.51,97.78,97.38,97.78,155
20110801|2011-07-19 12:00,19,97.68,98.52,97.65,98.51,210
20110801|2011-07-19 12:30,19,98.57,98.65,98.32,98.33,73
20110801|2011-07-19 13:00,19,98.16,98.16,97.49,97.49,142
20110901|2008-05-05 15:00,5,110.12,110.12,110.12,110.12,0
20110901|2008-05-06 15:00,6,111.79,111.79,111.79,111.79,0
20110901|2008-05-07 15:00,7,114.17,114.17,114.17,114.17,0
20110901|2008-05-08 15:00,8,115.73,115.73,115.73,115.73,0
20110901|2008-05-09 15:00,9,118.96,118.96,118.96,118.96,0
20110901|2008-05-12 15:30,12,117.79,117.79,117.79,117.79,0
20110901|2008-05-13 15:00,13,118.51,118.51,118.51,118.51,0
20110901|2008-05-14 15:00,14,119.12,119.12,119.12,119.12,0
20110901|2008-05-15 15:00,15,119.35,119.35,119.35,119.35,0
20110901|2008-05-16 15:00,16,123.82,123.82,123.82,123.82,0
20110901|2008-05-20 15:30,20,131.75,131.75,131.75,131.75,0
20110901|2008-05-21 15:30,21,135.39,135.39,135.39,135.39,0
20110901|2008-05-22 15:30,22,130.39,130.39,130.39,130.39,0
20110901|2008-05-23 15:00,23,129.33,129.33,129.33,129.33,0
20110901|2008-05-26 12:30,26,130,130,130,130,0
20110901|2008-05-27 15:00,27,127.34,127.34,127.34,127.34,0
20110901|2008-05-28 15:00,28,127.08,127.08,127.08,127.08,0
20110901|2008-05-29 15:00,29,124.55,124.55,124.55,124.55,0
20110901|2008-05-30 15:00,30,123.83,123.83,123.83,123.83,0
20110901|2008-06-03 15:30,3,123.33,123.33,123.33,123.33,0
20110901|2008-06-04 15:00,4,121.56,121.56,121.56,121.56,0
20110901|2008-06-05 15:30,5,125.18,125.18,125.18,125.18,0
20110901|2008-06-06 15:00,6,130.92,130.92,130.92,130.92,0
20110901|2008-06-09 15:30,9,128.38,128.38,128.38,128.38,0
20110901|2008-06-10 15:00,10,128.53,128.53,128.53,128.53,0
20110901|2008-06-11 15:00,11,134.1,134.1,134.1,134.1,0
20110901|2008-06-12 15:00,12,135.01,135.01,135.01,135.01,0
20110901|2008-06-13 15:00,13,134.11,134.11,134.11,134.11,0
20110901|2008-06-16 15:30,16,135.04,135.04,135.04,135.04,0
20110901|2008-06-17 15:00,17,133.78,133.78,133.78,133.78,0
20110901|2008-06-18 15:30,18,134.99,134.99,134.99,134.99,0
20110901|2008-06-19 15:00,19,131.25,131.25,131.25,131.25,0
20110901|2008-06-20 15:00,20,132.57,132.57,132.57,132.57,0
20110901|2008-06-23 15:30,23,133.68,133.68,133.68,133.68,0
20110901|2008-06-24 15:00,24,134.38,134.38,134.38,134.38,0
20110901|2008-06-25 15:00,25,132.58,132.58,132.58,132.58,0
20110901|2008-06-26 15:00,26,135.99,135.99,135.99,135.99,0
20110901|2008-06-27 15:00,27,136.1,136.1,136.1,136.1,0
20110901|2008-06-30 15:00,30,136.51,136.51,136.51,136.51,0
20110901|2008-07-01 15:00,1,137.71,137.71,137.71,137.71,0
20110901|2008-07-02 15:00,2,140.46,140.46,140.46,140.46,0
20110901|2008-07-03 15:00,3,142.17,142.17,142.17,142.17,0
20110901|2008-07-04 12:00,4,141.1,141.1,141.1,141.1,0
20110901|2008-07-08 15:00,8,136.69,136.69,136.69,136.69,0
20110901|2008-07-09 15:00,9,136.51,136.51,136.51,136.51,0
20110901|2008-07-10 15:30,10,139.7,139.7,139.7,139.7,0
20110901|2008-07-11 15:00,11,141.18,141.18,141.18,141.18,0
20110901|2008-07-14 15:00,14,142.43,142.43,142.43,142.43,0
20110901|2008-07-15 15:00,15,137.62,137.62,137.62,137.62,0
20110901|2008-07-16 15:00,16,134.55,134.55,134.55,134.55,0
20110901|2008-07-17 15:00,17,129.73,129.73,129.73,129.73,0
20110901|2008-07-18 15:00,18,129.37,129.37,129.37,129.37,0
20110901|2008-07-21 15:00,21,131.63,131.63,131.63,131.63,0
20110901|2008-07-22 15:00,22,129.39,129.39,129.39,129.39,0
20110901|2008-07-23 15:30,23,126.01,126.01,126.01,126.01,0
20110901|2008-07-24 15:00,24,123.4,123.4,123.4,123.4,0
20110901|2008-07-25 15:00,25,121.31,121.31,121.31,121.31,0
20110901|2008-07-28 15:00,28,122.36,122.36,122.36,122.36,0
20110901|2008-07-29 15:00,29,120.17,120.17,120.17,120.17,0
20110901|2008-07-30 15:00,30,123.27,123.27,123.27,123.27,0
20110901|2008-07-31 15:30,31,120.67,120.67,120.67,120.67,0
20110901|2008-08-01 15:00,1,122.75,122.75,122.75,122.75,0
20110901|2008-08-04 15:00,4,119.42,119.42,119.42,119.42,0
20110901|2008-08-05 15:00,5,115.97,115.97,115.97,115.97,0
20110901|2008-08-06 15:00,6,115.15,115.15,115.15,115.15,0
20110901|2008-08-07 15:00,7,115.31,115.31,115.31,115.31,0
20110901|2008-08-08 15:00,8,112.81,112.81,112.81,112.81,0
20110901|2008-08-11 15:00,11,112.81,112.81,112.81,112.81,0
20110901|2008-08-12 15:00,12,111.11,111.11,111.11,111.11,0
20110901|2008-08-13 15:00,13,113.01,113.01,113.01,113.01,0
20110901|2008-08-14 15:00,14,112.69,112.69,112.69,112.69,0
20110901|2008-08-15 15:00,15,113.33,113.33,113.33,113.33,0
20110901|2008-08-18 15:00,18,111.77,111.77,111.77,111.77,0
20110901|2008-08-19 15:00,19,112.97,112.97,112.97,112.97,0
20110901|2008-08-20 15:00,20,115.17,115.17,115.17,115.17,0
20110901|2008-08-21 15:00,21,122.05,122.05,122.05,122.05,0
20110901|2008-08-22 15:00,22,116.03,116.03,116.03,116.03,0
20110901|2008-08-25 15:00,25,116.94,116.94,116.94,116.94,0
20110901|2008-08-26 15:00,26,117.36,117.36,117.36,117.36,0
20110901|2008-08-27 15:00,27,118.79,118.79,118.79,118.79,0
20110901|2008-08-28 15:00,28,117.42,117.42,117.42,117.42,0
20110901|2008-08-29 15:00,29,116.99,116.99,116.99,116.99,0
20110901|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20110901|2008-09-02 15:00,2,115.19,115.19,115.19,115.19,0
20110901|2008-09-03 15:00,3,114.44,114.44,114.44,114.44,0
20110901|2008-09-04 15:00,4,112.35,112.35,112.35,112.35,0
20110901|2008-09-05 15:00,5,109.66,109.66,109.66,109.66,0
20110901|2008-09-08 15:30,8,109.36,109.36,109.36,109.36,0
20110901|2008-09-09 15:00,9,106.7,106.7,106.7,106.7,0
20110901|2008-09-10 15:30,10,106.07,106.07,106.07,106.07,0
20110901|2008-09-11 15:00,11,104.75,104.75,104.75,104.75,0
20110901|2008-09-12 15:00,12,105.73,105.73,105.73,105.73,0
20110901|2008-09-15 15:00,15,100.59,100.59,100.59,100.59,0
20110901|2008-09-16 15:00,16,94.98,94.98,94.98,94.98,0
20110901|2008-09-17 15:00,17,98.67,98.67,98.67,98.67,0
20110901|2008-09-18 15:00,18,100.01,100.01,100.01,100.01,0
20110901|2008-09-19 15:00,19,104.85,104.85,104.85,104.85,0
20110901|2008-09-22 15:00,22,110.26,110.26,110.26,110.26,0
20110901|2008-09-23 15:00,23,106.9,106.9,106.9,106.9,0
20110901|2008-09-24 15:00,24,106.97,106.97,106.97,106.97,0
20110901|2008-09-25 15:00,25,109.5,109.5,109.5,109.5,0
20110901|2008-09-26 15:00,26,109.34,109.34,109.34,109.34,0
20110901|2008-09-29 15:00,29,101.67,101.67,101.67,101.67,0
20110901|2008-09-30 15:00,30,105.38,105.38,105.38,105.38,0
20110901|2008-10-01 15:00,1,102.77,102.77,102.77,102.77,0
20110901|2008-10-02 15:00,2,98.61,98.61,98.61,98.61,0
20110901|2008-10-03 15:00,3,97.55,97.55,97.55,97.55,0
20110901|2008-10-06 15:00,6,92.4,92.4,92.4,92.4,0
20110901|2008-10-07 15:00,7,94.35,94.35,94.35,94.35,0
20110901|2008-10-09 15:00,9,93.55,93.55,93.55,93.55,0
20110901|2008-10-10 15:00,10,87.36,87.36,87.36,87.36,0
20110901|2008-10-13 15:00,13,89.72,89.72,89.72,89.72,0
20110901|2008-10-14 15:30,14,87.55,87.55,87.55,87.55,0
20110901|2008-10-15 15:00,15,84.67,84.67,84.67,84.67,0
20110901|2008-10-16 15:00,16,81.97,81.97,81.97,81.97,0
20110901|2008-10-17 15:00,17,83.56,83.56,83.56,83.56,0
20110901|2008-10-20 15:00,20,85.79,85.79,85.79,85.79,0
20110901|2008-10-21 15:00,21,85.47,85.47,85.47,85.47,0
20110901|2008-10-22 15:00,22,80.79,80.79,80.79,80.79,0
20110901|2008-10-23 15:00,23,81.54,81.54,81.54,81.54,0
20110901|2008-10-24 15:00,24,78.97,78.97,78.97,78.97,0
20110901|2008-10-27 15:00,27,77.79,77.79,77.79,77.79,0
20110901|2008-10-28 15:00,28,76.26,76.26,76.26,76.26,0
20110901|2008-10-29 15:00,29,81.34,81.34,81.34,81.34,0
20110901|2008-10-30 15:00,30,81.68,81.68,81.68,81.68,0
20110901|2008-10-31 15:00,31,84.06,84.06,84.06,84.06,0
20110901|2010-05-19 10:30,19,78.3,78.3,78.3,78.3,3
20110901|2010-09-27 03:30,27,82.1,82.1,82.1,82.1,30
20110901|2010-09-27 04:00,27,81.94,81.94,81.94,81.94,25
20110901|2010-09-27 09:00,27,81.28,81.28,81.28,81.28,30
20110901|2010-10-04 10:00,4,86.35,86.35,86.35,86.35,20
20110901|2010-10-04 13:30,4,86.09,86.1,86.09,86.1,5
20110901|2010-10-05 14:30,5,87.39,87.39,87.38,87.38,8
20110901|2010-10-06 08:00,6,87.25,87.25,87.25,87.25,6
20110901|2010-11-02 12:30,2,87.35,87.35,87.35,87.35,11
20110901|2010-11-02 13:00,2,87.13,87.13,87.13,87.13,4
20110901|2010-11-04 04:00,4,89.15,89.15,89.15,89.15,1
20110901|2010-11-12 08:00,12,89.12,89.13,89.12,89.13,24
20110901|2010-11-19 08:30,19,84.82,84.82,84.34,84.34,3
20110901|2010-11-19 09:30,19,84.98,84.98,84.8,84.8,51
20110901|2010-11-19 10:30,19,84.44,84.44,84.21,84.21,8
20110901|2010-11-19 11:00,19,84.27,84.27,84.27,84.27,1
20110901|2010-11-19 13:30,19,84.6,84.6,84.6,84.6,2
20110901|2010-11-19 15:00,19,84.56,84.56,84.56,84.56,1
20110901|2010-11-22 04:00,22,85.39,85.41,85.39,85.41,4
20110901|2010-11-22 13:00,22,84.45,84.48,84.4,84.4,13
20110901|2010-11-22 15:00,22,84.29,84.29,84.29,84.29,1
20110901|2010-11-23 07:30,23,83.23,83.23,83.23,83.23,2
20110901|2010-11-23 08:00,23,83.51,83.68,83.51,83.68,2
20110901|2010-11-23 08:30,23,83.83,83.83,83.83,83.83,1
20110901|2010-11-23 10:00,23,83.75,83.75,83.74,83.74,100
20110901|2010-11-23 10:30,23,83.82,83.82,83.71,83.71,3
20110901|2010-11-23 11:30,23,84.49,84.5,84.49,84.5,50
20110901|2010-11-23 12:00,23,84.56,84.56,84.56,84.56,10
20110901|2010-11-23 12:30,23,84.07,84.07,84.07,84.07,2
20110901|2010-11-23 13:00,23,83.85,83.85,83.82,83.85,52
20110901|2010-11-23 13:30,23,84.07,84.07,84.07,84.07,3
20110901|2010-11-24 09:30,24,84.87,85.57,84.87,85.57,3
20110901|2010-11-24 10:30,24,85.97,85.97,85.97,85.97,2
20110901|2010-11-24 11:00,24,86.35,86.35,86.35,86.35,1
20110901|2010-11-26 02:30,26,86.39,86.39,86.39,86.39,1
20110901|2010-11-26 09:00,26,86.1,86.11,86.1,86.11,10
20110901|2010-11-26 11:00,26,86.2,86.2,86.2,86.2,8
20110901|2010-11-29 03:30,29,87.15,87.15,87.15,87.15,5
20110901|2010-11-29 07:00,29,86.89,86.89,86.89,86.89,1
20110901|2010-11-29 07:30,29,86.85,86.85,86.85,86.85,1
20110901|2010-11-29 08:30,29,86.6,86.6,86.6,86.6,3
20110901|2010-11-29 10:30,29,87.23,87.23,87.23,87.23,1
20110901|2010-11-29 12:00,29,87.55,87.55,87.55,87.55,1
20110901|2010-11-30 13:00,30,86.69,86.69,86.69,86.69,2
20110901|2010-11-30 15:00,30,86.16,86.16,86.16,86.16,1
20110901|2010-12-01 05:00,1,87.73,87.73,87.73,87.73,2
20110901|2010-12-01 06:00,1,87.58,87.58,87.58,87.58,1
20110901|2010-12-01 09:00,1,87.96,87.96,87.96,87.96,1
20110901|2010-12-01 12:30,1,88.64,88.64,88.64,88.64,1
20110901|2010-12-01 13:00,1,88.77,88.77,88.77,88.77,1
20110901|2010-12-02 06:00,2,88.59,88.59,88.59,88.59,6
20110901|2010-12-02 08:30,2,88.85,88.85,88.85,88.85,1
20110901|2010-12-02 09:00,2,89.03,89.05,89.03,89.05,2
20110901|2010-12-02 09:30,2,88.65,88.65,88.65,88.65,1
20110901|2010-12-02 10:00,2,88.76,88.84,88.76,88.84,2
20110901|2010-12-02 12:30,2,89.41,89.41,89.38,89.38,2
20110901|2010-12-02 13:00,2,89.5,89.5,89.5,89.5,48
20110901|2010-12-03 04:30,3,89.66,89.66,89.63,89.63,5
20110901|2010-12-03 05:00,3,89.7,89.7,89.7,89.7,1
20110901|2010-12-03 05:30,3,89.7,89.7,89.7,89.7,48
20110901|2010-12-03 06:00,3,89.57,89.57,89.57,89.57,2
20110901|2010-12-03 06:30,3,89.61,89.61,89.61,89.61,1
20110901|2010-12-03 07:00,3,89.65,89.65,89.65,89.65,1
20110901|2010-12-03 07:30,3,89.13,89.14,88.64,88.64,77
20110901|2010-12-03 08:00,3,89.17,89.17,89.17,89.17,1
20110901|2010-12-03 08:30,3,89.46,89.46,89.46,89.46,3
20110901|2010-12-03 09:00,3,89.63,89.63,89.63,89.63,1
20110901|2010-12-03 09:30,3,89.61,89.61,89.61,89.61,1
20110901|2010-12-03 14:00,3,90.15,90.15,90.15,90.15,1
20110901|2010-12-06 03:00,6,90.26,90.26,90.26,90.26,1
20110901|2010-12-06 08:00,6,89.76,89.76,89.76,89.76,3
20110901|2010-12-06 09:30,6,89.62,89.63,89.62,89.63,2
20110901|2010-12-06 11:00,6,89.7,89.7,89.5,89.5,25
20110901|2010-12-06 11:30,6,89.7,89.7,89.7,89.7,1
20110901|2010-12-06 13:00,6,89.87,89.87,89.87,89.87,2
20110901|2010-12-06 14:00,6,90.06,90.06,90.06,90.06,1
20110901|2010-12-07 04:00,7,90.69,90.69,90.69,90.69,1
20110901|2010-12-07 08:00,7,91.38,91.41,91.38,91.39,7
20110901|2010-12-07 08:30,7,91.47,91.47,91.11,91.11,21
20110901|2010-12-07 09:00,7,90.76,90.76,90.76,90.76,2
20110901|2010-12-07 09:30,7,90.41,90.41,90.41,90.41,1
20110901|2010-12-07 10:00,7,90.29,90.46,90.29,90.46,4
20110901|2010-12-07 11:00,7,90,90.14,90,90.14,6
20110901|2010-12-07 11:30,7,90.22,90.22,89.88,90.04,12
20110901|2010-12-07 14:00,7,90.16,90.16,90.13,90.13,6
20110901|2010-12-08 05:00,8,90,90,90,90,2
20110901|2010-12-08 08:30,8,90.65,90.65,90.65,90.65,2
20110901|2010-12-08 09:00,8,90.41,90.41,89.97,89.97,3
20110901|2010-12-08 09:30,8,89.25,89.27,89.25,89.27,3
20110901|2010-12-08 10:30,8,89.65,89.65,89.65,89.65,1
20110901|2010-12-08 11:30,8,90.18,90.18,90.18,90.18,1
20110901|2010-12-08 12:00,8,90.35,90.35,90.25,90.25,10
20110901|2010-12-09 07:30,9,90.79,90.79,90.79,90.79,5
20110901|2010-12-09 08:30,9,90.17,90.46,90.17,90.46,2
20110901|2010-12-10 07:30,10,90.02,90.02,90.02,90.02,2
20110901|2010-12-10 08:00,10,90.14,90.14,90.14,90.14,1
20110901|2010-12-10 08:30,10,90.3,90.3,90.3,90.3,1
20110901|2010-12-10 09:00,10,89.81,89.81,89.81,89.81,1
20110901|2010-12-10 10:00,10,89.94,89.94,89.94,89.94,1
20110901|2010-12-10 10:30,10,89.49,89.49,89.21,89.21,7
20110901|2010-12-10 13:00,10,89.78,89.78,89.77,89.77,2
20110901|2010-12-13 01:30,13,90.47,90.47,90.47,90.47,1
20110901|2010-12-13 04:00,13,90.57,90.57,90.57,90.57,1
20110901|2010-12-13 07:30,13,91.27,91.27,91.22,91.25,7
20110901|2010-12-13 08:00,13,91.2,91.21,91.2,91.21,3
20110901|2010-12-13 08:30,13,91.31,91.31,91.31,91.31,3
20110901|2010-12-13 09:30,13,91.03,91.03,91.02,91.03,10
20110901|2010-12-13 10:00,13,90.51,90.51,90.51,90.51,2
20110901|2010-12-13 11:00,13,90.15,90.15,90.15,90.15,20
20110901|2010-12-13 11:30,13,90.17,90.17,90.17,90.17,2
20110901|2010-12-13 12:00,13,90.23,90.23,90.23,90.23,1
20110901|2010-12-14 05:00,14,90.88,90.88,90.88,90.88,20
20110901|2010-12-14 07:30,14,90.81,90.81,90.81,90.81,1
20110901|2010-12-14 08:00,14,90.46,90.46,90.46,90.46,5
20110901|2010-12-14 09:00,14,90.68,90.68,90.68,90.68,1
20110901|2010-12-14 09:30,14,90.81,90.81,90.8,90.8,11
20110901|2010-12-14 10:30,14,90.94,91.01,90.94,91.01,23
20110901|2010-12-14 11:00,14,91.11,91.11,90.93,90.93,22
20110901|2010-12-14 12:00,14,91,91,91,91,2
20110901|2010-12-14 12:30,14,90.8,90.8,90.8,90.8,10
20110901|2010-12-14 13:00,14,90.77,90.77,90.77,90.77,1
20110901|2010-12-14 14:00,14,90.5,90.5,90.5,90.5,8
20110901|2010-12-14 14:30,14,90.5,90.5,90.5,90.5,1
20110901|2010-12-15 08:00,15,89.91,89.91,89.91,89.91,1
20110901|2010-12-15 08:30,15,90.58,90.58,90.58,90.58,20
20110901|2010-12-15 09:30,15,91.18,91.47,91.18,91.31,43
20110901|2010-12-15 11:30,15,91.05,91.05,91.05,91.05,10
20110901|2010-12-15 15:00,15,91.19,91.19,91.08,91.08,3
20110901|2010-12-16 09:00,16,90.9,90.91,90.68,90.68,24
20110901|2010-12-16 13:00,16,91.16,91.16,91.16,91.16,3
20110901|2010-12-17 09:30,17,91.53,91.53,91.53,91.53,3
20110901|2010-12-17 10:30,17,91.43,91.43,91.43,91.43,4
20110901|2010-12-17 11:00,17,91.4,91.4,91.19,91.31,25
20110901|2010-12-17 11:30,17,91.17,91.17,91.06,91.11,35
20110901|2010-12-17 12:00,17,91.17,91.17,91.17,91.17,1
20110901|2010-12-17 13:30,17,91.11,91.11,91.06,91.06,3
20110901|2010-12-17 14:00,17,91.13,91.13,91.13,91.13,2
20110901|2010-12-20 08:30,20,91.38,91.38,91.37,91.37,5
20110901|2010-12-20 09:00,20,90.77,90.77,90.77,90.77,1
20110901|2010-12-20 09:30,20,90.89,90.89,90.88,90.88,6
20110901|2010-12-20 10:30,20,91.18,91.18,91.18,91.18,1
20110901|2010-12-20 12:30,20,91.64,91.69,91.63,91.69,24
20110901|2010-12-21 04:00,21,92.2,92.2,92.2,92.2,2
20110901|2010-12-21 10:30,21,92.33,92.33,92.28,92.28,19
20110901|2010-12-21 11:30,21,92.28,92.28,92.26,92.26,2
20110901|2010-12-21 12:00,21,92.26,92.26,92.26,92.26,22
20110901|2010-12-21 13:00,21,92.34,92.34,92.3,92.3,2
20110901|2010-12-21 14:30,21,92.33,92.33,92.33,92.33,1
20110901|2010-12-22 07:30,22,92.82,92.82,92.82,92.82,1
20110901|2010-12-22 08:30,22,92.81,92.81,92.81,92.81,3
20110901|2010-12-22 13:30,22,92.88,92.88,92.83,92.83,3
20110901|2010-12-22 14:00,22,92.93,92.93,92.83,92.83,2
20110901|2010-12-23 05:00,23,92.84,92.84,92.84,92.84,1
20110901|2010-12-23 08:00,23,92.79,92.79,92.79,92.79,1
20110901|2010-12-23 10:00,23,93.03,93.51,93.03,93.43,14
20110901|2010-12-23 10:30,23,93.58,93.6,93.57,93.6,3
20110901|2010-12-23 12:00,23,93.49,93.51,93.49,93.51,16
20110901|2010-12-27 11:00,27,93.48,93.48,93.48,93.48,1
20110901|2010-12-27 11:30,27,93.5,93.5,93.49,93.49,6
20110901|2010-12-27 13:00,27,93.68,93.68,93.68,93.68,1
20110901|2010-12-28 07:30,28,94.01,94.01,94.01,94.01,1
20110901|2010-12-29 07:30,29,93.54,93.54,93.54,93.54,2
20110901|2010-12-29 08:00,29,93.78,93.78,93.78,93.78,6
20110901|2010-12-29 09:30,29,93.77,93.77,93.73,93.73,4
20110901|2010-12-30 07:30,30,93.44,93.44,93.44,93.44,2
20110901|2010-12-30 09:00,30,93.2,93.2,93.2,93.2,1
20110901|2010-12-30 10:00,30,92.41,92.41,92.41,92.41,1
20110901|2010-12-30 10:30,30,92.35,92.35,92.35,92.35,1
20110901|2010-12-30 11:30,30,92.22,92.23,92.22,92.23,5
20110901|2010-12-30 12:00,30,92.19,92.19,92.19,92.19,8
20110901|2010-12-30 12:30,30,92.3,92.3,92.3,92.3,1
20110901|2010-12-30 13:00,30,92.64,92.67,92.64,92.67,5
20110901|2010-12-31 07:30,31,92.23,92.23,92.23,92.23,3
20110901|2010-12-31 08:00,31,92.23,92.27,92.23,92.27,34
20110901|2010-12-31 10:30,31,92.93,93.64,92.93,93.64,6
20110901|2010-12-31 11:00,31,94.22,94.22,94.17,94.19,11
20110901|2010-12-31 12:00,31,94.06,94.06,94.06,94.06,1
20110901|2010-12-31 13:30,31,94.05,94.05,94.05,94.05,1
20110901|2011-01-03 06:30,3,95.38,95.38,95.38,95.38,1
20110901|2011-01-03 07:30,3,95.05,95.05,95.05,95.05,1
20110901|2011-01-03 08:00,3,95.3,95.42,95.05,95.05,5
20110901|2011-01-03 08:30,3,95.35,95.45,95.35,95.45,19
20110901|2011-01-03 09:00,3,95.45,95.45,95.45,95.45,11
20110901|2011-01-03 09:30,3,95.22,95.22,95.22,95.22,1
20110901|2011-01-03 10:30,3,95.3,95.3,95.3,95.3,1
20110901|2011-01-03 12:30,3,95.27,95.27,95.27,95.27,1
20110901|2011-01-03 13:00,3,95,95,94.85,94.85,3
20110901|2011-01-03 14:30,3,94.95,94.95,94.95,94.95,1
20110901|2011-01-03 15:00,3,94.96,94.96,94.87,94.87,8
20110901|2011-01-04 02:00,4,94.84,94.84,94.84,94.84,1
20110901|2011-01-04 04:30,4,95.26,95.26,95.24,95.24,3
20110901|2011-01-04 05:30,4,95.27,95.27,95.27,95.27,2
20110901|2011-01-04 08:30,4,94.75,94.75,94.39,94.39,3
20110901|2011-01-04 09:00,4,93.44,93.44,93.42,93.42,2
20110901|2011-01-04 09:30,4,92.88,92.88,92.88,92.88,1
20110901|2011-01-04 10:30,4,93.4,93.41,93.4,93.41,7
20110901|2011-01-04 11:00,4,92.97,92.97,92.97,92.97,2
20110901|2011-01-05 02:00,5,93.01,93.01,93.01,93.01,1
20110901|2011-01-05 09:00,5,93.18,93.2,93.18,93.2,8
20110901|2011-01-05 10:00,5,93.63,93.63,93.63,93.63,1
20110901|2011-01-05 10:30,5,94.3,94.3,94.3,94.3,5
20110901|2011-01-05 11:00,5,94.61,94.88,94.61,94.88,12
20110901|2011-01-05 12:00,5,95,95.01,95,95.01,26
20110901|2011-01-05 12:30,5,94.82,94.82,94.82,94.82,2
20110901|2011-01-05 13:00,5,94.98,95.07,94.98,95.07,13
20110901|2011-01-05 13:30,5,94.86,94.9,94.86,94.86,10
20110901|2011-01-05 14:30,5,94.93,94.93,94.93,94.93,4
20110901|2011-01-05 15:30,5,94.92,94.92,94.92,94.92,1
20110901|2011-01-06 02:30,6,94.89,94.89,94.89,94.89,1
20110901|2011-01-06 04:30,6,94.52,94.52,94.52,94.52,2
20110901|2011-01-06 06:00,6,94.68,94.68,94.68,94.68,2
20110901|2011-01-06 07:30,6,95.16,95.16,95.13,95.13,7
20110901|2011-01-06 08:30,6,94.7,94.7,94.7,94.7,5
20110901|2011-01-06 09:00,6,94.6,94.6,94.6,94.6,1
20110901|2011-01-07 06:30,7,93.31,93.31,93.31,93.31,5
20110901|2011-01-07 09:00,7,93.22,93.22,93.22,93.22,4
20110901|2011-01-07 09:30,7,93.43,93.43,93.43,93.43,7
20110901|2011-01-07 11:00,7,92.95,92.95,92.59,92.59,5
20110901|2011-01-07 11:30,7,92.4,92.4,92.4,92.4,3
20110901|2011-01-07 12:00,7,92.15,92.15,92.15,92.15,21
20110901|2011-01-07 13:30,7,92.62,92.62,92.62,92.62,10
20110901|2011-01-07 14:00,7,92.88,92.88,92.88,92.88,1
20110901|2011-01-10 03:00,10,92.93,92.93,92.93,92.93,3
20110901|2011-01-10 08:00,10,94.12,94.12,94.12,94.12,12
20110901|2011-01-10 08:30,10,93.9,94.11,93.71,93.71,6
20110901|2011-01-10 09:00,10,93.81,93.97,93.76,93.97,54
20110901|2011-01-10 10:30,10,94.25,94.25,94.25,94.25,1
20110901|2011-01-10 11:00,10,94.27,94.28,94.23,94.23,4
20110901|2011-01-10 11:30,10,93.74,93.74,93.74,93.74,1
20110901|2011-01-10 13:00,10,94.04,94.04,94.04,94.04,2
20110901|2011-01-10 13:30,10,94.32,94.32,94.32,94.32,1
20110901|2011-01-11 04:30,11,93.93,93.93,93.93,93.93,10
20110901|2011-01-11 05:00,11,94.16,94.16,94.16,94.16,9
20110901|2011-01-11 06:00,11,94.52,94.62,94.52,94.62,3
20110901|2011-01-11 07:00,11,94.71,94.76,94.71,94.76,4
20110901|2011-01-11 07:30,11,94.78,94.78,94.75,94.75,2
20110901|2011-01-11 08:00,11,95.31,95.31,95.25,95.29,7
20110901|2011-01-11 08:30,11,95,95,95,95,7
20110901|2011-01-11 09:00,11,94.88,94.88,94.88,94.88,1
20110901|2011-01-11 10:00,11,95.41,95.47,95.41,95.47,7
20110901|2011-01-11 11:00,11,95.67,95.67,95.67,95.67,8
20110901|2011-01-11 11:30,11,95.78,95.78,95.78,95.78,17
20110901|2011-01-11 12:00,11,95.6,95.6,95.6,95.6,1
20110901|2011-01-11 13:00,11,95.55,95.81,95.55,95.81,82
20110901|2011-01-11 13:30,11,95.76,95.76,95.72,95.72,62
20110901|2011-01-11 15:00,11,95.73,95.73,95.73,95.73,2
20110901|2011-01-11 16:00,11,95.59,95.59,95.59,95.59,1
20110901|2011-01-12 04:00,12,95.53,95.53,95.46,95.46,3
20110901|2011-01-12 04:30,12,95.45,95.45,95.45,95.45,4
20110901|2011-01-12 07:30,12,96.02,96.02,96.01,96.01,5
20110901|2011-01-12 10:00,12,96.23,96.24,96.21,96.21,19
20110901|2011-01-12 11:00,12,96.35,96.51,96.35,96.46,12
20110901|2011-01-12 11:30,12,96.33,96.33,96.31,96.31,6
20110901|2011-01-12 12:00,12,96.4,96.4,96.4,96.4,1
20110901|2011-01-12 13:00,12,95.89,95.89,95.89,95.89,1
20110901|2011-01-12 14:30,12,95.76,95.76,95.76,95.76,2
20110901|2011-01-13 08:00,13,95.78,95.78,95.78,95.78,3
20110901|2011-01-13 09:30,13,95.52,95.6,95.52,95.6,3
20110901|2011-01-13 10:30,13,96.09,96.09,96.09,96.09,2
20110901|2011-01-13 11:00,13,96.1,96.1,95.95,95.95,7
20110901|2011-01-13 11:30,13,95.8,95.81,95.8,95.81,5
20110901|2011-01-13 12:00,13,95.92,95.92,95.92,95.92,3
20110901|2011-01-13 12:30,13,95.59,95.6,95.47,95.47,7
20110901|2011-01-13 13:00,13,95.18,95.51,95.18,95.51,4
20110901|2011-01-13 14:30,13,95.54,95.64,95.52,95.64,4
20110901|2011-01-14 02:30,14,95.82,95.82,95.82,95.82,1
20110901|2011-01-14 04:00,14,95.14,95.17,95.14,95.17,2
20110901|2011-01-14 05:00,14,95.14,95.14,95.14,95.14,1
20110901|2011-01-14 07:30,14,95.28,95.36,95.21,95.32,9
20110901|2011-01-14 09:00,14,95.87,95.87,95.87,95.87,4
20110901|2011-01-14 09:30,14,95.62,95.62,95.62,95.62,8
20110901|2011-01-14 10:00,14,95.48,95.48,95.32,95.32,3
20110901|2011-01-14 11:30,14,95.87,95.87,95.87,95.87,1
20110901|2011-01-14 12:30,14,96.09,96.09,96.09,96.09,2
20110901|2011-01-14 13:00,14,96.1,96.1,96.1,96.1,1
20110901|2011-01-14 13:30,14,96.06,96.06,95.94,95.94,3
20110901|2011-01-14 14:00,14,96.03,96.03,96.03,96.03,1
20110901|2011-01-17 02:30,17,95.63,95.63,95.63,95.63,3
20110901|2011-01-17 10:30,17,95.51,95.51,95.51,95.51,1
20110901|2011-01-18 02:00,18,96.21,96.21,96.21,96.21,3
20110901|2011-01-18 03:30,18,96.08,96.26,96.08,96.25,8
20110901|2011-01-18 04:00,18,96.28,96.28,96.28,96.28,2
20110901|2011-01-18 05:30,18,96.03,96.03,96,96,2
20110901|2011-01-18 08:00,18,95.09,95.09,95.09,95.09,8
20110901|2011-01-18 08:30,18,95.36,95.41,95.36,95.41,3
20110901|2011-01-18 09:00,18,95.45,95.64,95.45,95.59,5
20110901|2011-01-18 12:00,18,95.97,95.97,95.97,95.97,1
20110901|2011-01-18 12:30,18,96.31,96.31,96.21,96.21,27
20110901|2011-01-18 13:30,18,95.83,95.83,95.83,95.83,20
20110901|2011-01-19 02:30,19,96.1,96.1,96.1,96.1,2
20110901|2011-01-19 03:30,19,96.19,96.24,96.18,96.24,3
20110901|2011-01-19 06:00,19,96.37,96.37,96.37,96.37,2
20110901|2011-01-19 06:30,19,96.41,96.41,96.41,96.41,1
20110901|2011-01-19 07:00,19,96.42,96.42,96.42,96.42,5
20110901|2011-01-19 08:30,19,96.18,96.18,96.18,96.18,1
20110901|2011-01-19 09:00,19,95.9,95.9,95.89,95.89,6
20110901|2011-01-19 10:00,19,95.85,96.11,95.85,96.05,110
20110901|2011-01-19 10:30,19,96,96.02,96,96.02,27
20110901|2011-01-19 11:00,19,96,96,96,96,25
20110901|2011-01-19 13:30,19,95.6,95.6,95.6,95.6,1
20110901|2011-01-20 00:30,20,95.57,95.57,95.57,95.57,1
20110901|2011-01-20 03:00,20,95.5,95.5,95.47,95.47,2
20110901|2011-01-20 04:30,20,95.52,95.52,95.52,95.52,2
20110901|2011-01-20 06:00,20,95.44,95.44,95.44,95.44,3
20110901|2011-01-20 07:00,20,95.4,95.4,95.38,95.38,2
20110901|2011-01-20 07:30,20,95.55,95.55,95.2,95.2,4
20110901|2011-01-20 08:00,20,94.91,94.91,94.4,94.6,29
20110901|2011-01-20 08:30,20,94.21,94.21,93.91,93.91,6
20110901|2011-01-20 10:00,20,94.05,94.05,94.05,94.05,1
20110901|2011-01-20 12:00,20,94.55,94.55,94.14,94.19,25
20110901|2011-01-20 12:30,20,94.33,94.33,94.33,94.33,1
20110901|2011-01-20 14:30,20,94.12,94.12,94.12,94.12,1
20110901|2011-01-21 03:00,21,94.89,94.93,94.89,94.91,30
20110901|2011-01-21 03:30,21,95.04,95.08,95.04,95.08,2
20110901|2011-01-21 05:00,21,94.97,94.97,94.97,94.97,2
20110901|2011-01-21 07:00,21,94.73,94.73,94.61,94.61,5
20110901|2011-01-21 07:30,21,94.69,94.69,94.67,94.67,5
20110901|2011-01-21 08:00,21,94.78,94.78,94.59,94.59,13
20110901|2011-01-21 10:00,21,94.75,94.75,94.74,94.75,32
20110901|2011-01-21 11:00,21,94.53,94.53,94.53,94.53,1
20110901|2011-01-21 12:00,21,94.67,94.67,94.67,94.67,35
20110901|2011-01-21 13:00,21,94.81,94.81,94.66,94.66,7
20110901|2011-01-21 13:30,21,94.65,94.65,94.65,94.65,1
20110901|2011-01-21 14:00,21,94.49,94.49,94.49,94.49,1
20110901|2011-01-24 02:30,24,94.82,94.85,94.82,94.84,4
20110901|2011-01-24 04:00,24,94.23,94.23,94.22,94.22,2
20110901|2011-01-24 07:00,24,94.19,94.2,94.19,94.2,3
20110901|2011-01-24 07:30,24,94.32,94.37,94.26,94.26,20
20110901|2011-01-24 08:30,24,93.65,93.76,93.65,93.66,5
20110901|2011-01-24 09:00,24,93.57,93.57,93.51,93.51,11
20110901|2011-01-24 09:30,24,94.07,94.11,94.07,94.11,10
20110901|2011-01-24 10:00,24,94.09,94.09,94.09,94.09,1
20110901|2011-01-24 10:30,24,93.91,93.91,93.89,93.89,17
20110901|2011-01-24 11:00,24,94.04,94.04,94.04,94.04,1
20110901|2011-01-24 11:30,24,93.76,93.76,93.76,93.76,2
20110901|2011-01-24 12:00,24,93.33,93.33,93.33,93.33,1
20110901|2011-01-24 13:30,24,93.63,93.63,93.55,93.55,2
20110901|2011-01-25 03:00,25,93.72,93.84,93.72,93.84,2
20110901|2011-01-25 03:30,25,93.75,93.75,93.64,93.64,4
20110901|2011-01-25 04:30,25,92.74,92.74,92.35,92.35,3
20110901|2011-01-25 05:00,25,92.41,92.45,92.32,92.38,19
20110901|2011-01-25 06:00,25,92.39,92.39,92.39,92.39,2
20110901|2011-01-25 08:00,25,92.43,92.43,92.43,92.43,1
20110901|2011-01-25 08:30,25,92.44,92.44,92.44,92.44,1
20110901|2011-01-25 09:30,25,92.77,92.77,92.77,92.77,1
20110901|2011-01-25 10:00,25,92.68,92.68,92.68,92.68,1
20110901|2011-01-25 12:00,25,92.5,92.5,92.5,92.5,1
20110901|2011-01-25 12:30,25,92.63,92.63,92.63,92.63,2
20110901|2011-01-25 13:00,25,92.4,92.4,92.34,92.34,66
20110901|2011-01-26 06:00,26,93.27,93.27,93.27,93.27,1
20110901|2011-01-26 07:00,26,93.19,93.24,93.19,93.24,4
20110901|2011-01-26 08:00,26,92.95,92.95,92.95,92.95,8
20110901|2011-01-26 09:30,26,92.8,92.89,92.69,92.89,7
20110901|2011-01-26 10:30,26,93.62,93.62,93.55,93.55,12
20110901|2011-01-26 11:30,26,93.55,93.55,93.55,93.55,1
20110901|2011-01-26 12:00,26,93.8,93.8,93.8,93.8,5
20110901|2011-01-26 13:00,26,94,94.17,94,94.17,7
20110901|2011-01-26 13:30,26,94.4,94.41,94.26,94.27,15
20110901|2011-01-26 14:00,26,94.3,94.3,94.3,94.3,12
20110901|2011-01-26 23:00,27,94.47,94.47,94.47,94.47,3
20110901|2011-01-26 23:30,27,94.47,94.47,94.47,94.47,2
20110901|2011-01-27 00:00,27,94.5,94.5,94.5,94.5,10
20110901|2011-01-27 02:30,27,94.14,94.14,94.14,94.14,1
20110901|2011-01-27 03:00,27,94.02,94.03,94.02,94.03,3
20110901|2011-01-27 06:00,27,94.23,94.58,94.23,94.58,15
20110901|2011-01-27 06:30,27,94.7,94.73,94.7,94.73,11
20110901|2011-01-27 07:00,27,94.9,94.92,94.9,94.92,11
20110901|2011-01-27 08:00,27,94.71,94.79,94.71,94.79,4
20110901|2011-01-27 08:30,27,94.4,94.4,94.4,94.4,1
20110901|2011-01-27 09:00,27,94.4,94.52,94.4,94.52,11
20110901|2011-01-27 09:30,27,94.67,94.67,94.52,94.52,3
20110901|2011-01-27 10:00,27,94.23,94.23,94.21,94.21,13
20110901|2011-01-27 10:30,27,93.87,94.12,93.78,94.12,8
20110901|2011-01-27 11:00,27,94.06,94.06,94.05,94.05,3
20110901|2011-01-27 11:30,27,94.11,94.33,94.11,94.33,16
20110901|2011-01-27 12:30,27,94.41,94.43,94.37,94.37,4
20110901|2011-01-27 13:00,27,94.37,94.37,94.25,94.25,4
20110901|2011-01-27 14:00,27,94,94,94,94,1
20110901|2011-01-27 14:30,27,94.07,94.07,94.07,94.07,2
20110901|2011-01-27 20:30,28,94.23,94.23,94.2,94.2,2
20110901|2011-01-28 03:00,28,94.87,94.89,94.87,94.89,2
20110901|2011-01-28 03:30,28,94.88,94.88,94.88,94.88,11
20110901|2011-01-28 06:00,28,95.09,95.09,95.09,95.09,3
20110901|2011-01-28 07:30,28,94.97,95.05,94.89,95.02,24
20110901|2011-01-28 08:00,28,94.67,94.67,94.67,94.67,2
20110901|2011-01-28 08:30,28,94.4,94.73,94.24,94.73,12
20110901|2011-01-28 09:30,28,94.9,95.41,94.9,95.4,7
20110901|2011-01-28 10:00,28,95.47,95.78,95.47,95.78,28
20110901|2011-01-28 10:30,28,95.29,95.94,95.29,95.94,3
20110901|2011-01-28 11:00,28,96.59,96.59,96.53,96.53,6
20110901|2011-01-28 11:30,28,96.11,96.47,96.11,96.47,14
20110901|2011-01-28 12:00,28,96.47,96.47,96.19,96.21,55
20110901|2011-01-28 12:30,28,96.21,96.36,96.21,96.36,29
20110901|2011-01-28 13:00,28,96.51,96.51,96.29,96.43,15
20110901|2011-01-28 13:30,28,96.47,96.47,96.47,96.47,6
20110901|2011-01-28 14:00,28,96.56,96.56,96.24,96.24,5
20110901|2011-01-31 03:00,31,96.79,96.8,96.79,96.8,6
20110901|2011-01-31 03:30,31,96.56,96.63,96.56,96.63,12
20110901|2011-01-31 06:30,31,96.71,96.71,96.71,96.71,37
20110901|2011-01-31 07:00,31,96.61,96.61,96.61,96.61,2
20110901|2011-01-31 07:30,31,96.55,96.56,96.55,96.56,2
20110901|2011-01-31 08:00,31,96.43,96.53,96.43,96.46,4
20110901|2011-01-31 08:30,31,96.3,96.3,96.3,96.3,1
20110901|2011-01-31 09:00,31,96.54,96.59,96.54,96.59,2
20110901|2011-01-31 09:30,31,96.8,96.81,96.66,96.72,46
20110901|2011-01-31 10:00,31,96.8,97.05,96.79,97.05,26
20110901|2011-01-31 10:30,31,97.09,97.2,97.09,97.2,6
20110901|2011-01-31 11:00,31,97.84,97.93,97.84,97.88,21
20110901|2011-01-31 11:30,31,98.03,98.03,97.99,97.99,21
20110901|2011-01-31 12:00,31,98.25,98.25,98.05,98.16,14
20110901|2011-01-31 12:30,31,98.14,98.26,98.14,98.26,26
20110901|2011-01-31 13:00,31,98.81,98.81,98.42,98.42,31
20110901|2011-02-01 04:30,1,97.78,97.78,97.78,97.78,1
20110901|2011-02-01 07:30,1,97.79,97.79,97.67,97.68,4
20110901|2011-02-01 08:00,1,98.03,98.03,98.03,98.03,5
20110901|2011-02-01 08:30,1,98.31,98.31,98.31,98.31,2
20110901|2011-02-01 09:00,1,98.26,98.26,98.26,98.26,1
20110901|2011-02-01 10:00,1,98.14,98.15,98.14,98.15,2
20110901|2011-02-01 11:00,1,98.23,98.29,98.23,98.29,9
20110901|2011-02-01 11:30,1,98.55,98.72,98.55,98.72,2
20110901|2011-02-01 12:00,1,98.42,98.45,98.4,98.45,52
20110901|2011-02-01 12:30,1,97.86,97.86,97.81,97.83,7
20110901|2011-02-01 13:00,1,98.28,98.28,98.11,98.11,11
20110901|2011-02-01 13:30,1,98.1,98.15,98,98.07,127
20110901|2011-02-01 14:00,1,98.03,98.03,98.03,98.03,6
20110901|2011-02-02 04:30,2,98.82,98.9,98.82,98.9,13
20110901|2011-02-02 07:00,2,98.62,98.62,98.62,98.62,2
20110901|2011-02-02 07:30,2,98.89,98.89,98.83,98.84,4
20110901|2011-02-02 08:00,2,98.69,98.75,98.69,98.75,4
20110901|2011-02-02 09:30,2,98.47,98.73,98.47,98.49,34
20110901|2011-02-02 10:30,2,98.7,98.7,98.69,98.7,8
20110901|2011-02-02 11:00,2,98.7,98.71,98.7,98.71,2
20110901|2011-02-02 13:00,2,98.87,98.95,98.76,98.95,11
20110901|2011-02-02 13:30,2,99.03,99.03,99.03,99.03,1
20110901|2011-02-02 14:00,2,98.97,98.97,98.96,98.96,16
20110901|2011-02-03 03:30,3,99.06,99.06,99.06,99.06,2
20110901|2011-02-03 04:30,3,99.3,99.33,99.3,99.33,3
20110901|2011-02-03 06:00,3,99.27,99.29,99.27,99.29,2
20110901|2011-02-03 06:30,3,99.53,99.56,99.53,99.56,22
20110901|2011-02-03 07:30,3,99.11,99.11,99.11,99.11,2
20110901|2011-02-03 08:30,3,99.54,99.54,99.54,99.54,4
20110901|2011-02-03 09:00,3,99.12,99.12,98.42,98.42,8
20110901|2011-02-03 10:00,3,98.56,98.99,98.56,98.99,3
20110901|2011-02-03 11:00,3,98.53,98.53,98.53,98.53,2
20110901|2011-02-03 11:30,3,98.89,98.89,98.89,98.89,1
20110901|2011-02-03 12:00,3,98.84,98.84,98.73,98.73,22
20110901|2011-02-03 13:00,3,98.82,98.98,98.82,98.98,26
20110901|2011-02-04 04:30,4,98.64,98.64,98.64,98.64,1
20110901|2011-02-04 05:00,4,98.47,98.47,98.47,98.47,3
20110901|2011-02-04 06:00,4,99.13,99.13,99.13,99.13,1
20110901|2011-02-04 06:30,4,98.89,98.89,98.89,98.89,2
20110901|2011-02-04 07:00,4,98.83,98.86,98.83,98.86,5
20110901|2011-02-04 07:30,4,98.74,98.74,98.74,98.74,1
20110901|2011-02-04 08:00,4,98.88,99.16,98.88,99.16,2
20110901|2011-02-04 09:00,4,98.88,98.88,98.88,98.88,1
20110901|2011-02-04 09:30,4,97.74,97.77,97.74,97.77,2
20110901|2011-02-04 10:00,4,97.75,97.75,97.53,97.53,9
20110901|2011-02-04 10:30,4,97.02,97.02,96.63,96.83,30
20110901|2011-02-04 11:30,4,97.1,97.12,97.1,97.1,3
20110901|2011-02-04 13:00,4,97.36,97.4,97.36,97.4,8
20110901|2011-02-04 14:00,4,97.33,97.33,97.33,97.33,1
20110901|2011-02-04 14:30,4,97.33,97.35,97.33,97.35,2
20110901|2011-02-07 04:00,7,97.85,97.85,97.84,97.84,5
20110901|2011-02-07 08:30,7,97.63,97.63,97.58,97.58,3
20110901|2011-02-07 09:30,7,97.51,97.51,97.51,97.51,1
20110901|2011-02-07 10:00,7,97.8,97.8,97.8,97.8,1
20110901|2011-02-07 12:00,7,96.84,96.84,96.74,96.74,4
20110901|2011-02-07 12:30,7,97.03,97.03,97.03,97.03,2
20110901|2011-02-07 13:00,7,96.89,96.97,96.89,96.97,5
20110901|2011-02-07 13:30,7,97.03,97.03,97.03,97.03,2
20110901|2011-02-07 14:00,7,97.05,97.05,97.05,97.05,1
20110901|2011-02-07 15:00,7,96.97,96.97,96.97,96.97,1
20110901|2011-02-08 06:00,8,96.04,96.04,96.04,96.04,4
20110901|2011-02-08 07:00,8,95.91,95.91,95.81,95.81,3
20110901|2011-02-08 09:00,8,97.09,97.09,97.09,97.09,6
20110901|2011-02-08 10:00,8,97.59,97.59,97.59,97.59,1
20110901|2011-02-08 12:30,8,97.11,97.11,97,97.03,7
20110901|2011-02-08 13:00,8,97.53,97.54,97.38,97.38,14
20110901|2011-02-08 13:30,8,97.41,97.41,97.41,97.41,1
20110901|2011-02-08 14:00,8,97.43,97.52,97.43,97.52,4
20110901|2011-02-09 05:30,9,97.26,97.27,97.26,97.27,3
20110901|2011-02-09 07:00,9,97.29,97.29,97.29,97.29,1
20110901|2011-02-09 07:30,9,97.36,97.42,97.36,97.42,3
20110901|2011-02-09 09:00,9,97.36,97.52,97.36,97.52,6
20110901|2011-02-09 09:30,9,97.53,97.53,96.94,96.94,37
20110901|2011-02-09 10:00,9,97.37,97.38,97.37,97.38,6
20110901|2011-02-09 11:30,9,97.29,97.29,97.27,97.27,17
20110901|2011-02-09 12:00,9,97.75,97.85,97.75,97.83,14
20110901|2011-02-09 12:30,9,97.53,97.61,97.53,97.61,2
20110901|2011-02-09 13:00,9,97.51,97.72,97.39,97.72,8
20110901|2011-02-09 13:30,9,97.76,97.76,97.76,97.76,1
20110901|2011-02-09 14:30,9,97.75,97.75,97.75,97.75,1
20110901|2011-02-10 03:30,10,96.9,96.9,96.89,96.89,3
20110901|2011-02-10 04:30,10,97.67,97.67,97.47,97.47,3
20110901|2011-02-10 05:00,10,97.4,97.4,97.4,97.4,1
20110901|2011-02-10 05:30,10,97.28,97.43,97.28,97.43,4
20110901|2011-02-10 06:00,10,97.46,97.51,97.1,97.19,11
20110901|2011-02-10 07:00,10,97.48,97.48,97.48,97.48,1
20110901|2011-02-10 07:30,10,97.67,97.67,97.67,97.67,7
20110901|2011-02-10 08:00,10,97.02,97.4,97.02,97.4,26
20110901|2011-02-10 08:30,10,96.96,97.53,96.82,97.53,14
20110901|2011-02-10 09:00,10,97.9,97.9,97.58,97.58,10
20110901|2011-02-10 09:30,10,97.63,97.63,97.62,97.62,2
20110901|2011-02-10 10:00,10,97.51,97.51,97.46,97.46,4
20110901|2011-02-10 10:30,10,97.65,97.78,97.65,97.74,29
20110901|2011-02-10 12:00,10,97.42,97.44,97.42,97.44,3
20110901|2011-02-10 14:00,10,97.02,97.02,97.02,97.02,1
20110901|2011-02-10 14:30,10,97.27,97.35,97.2,97.27,5
20110901|2011-02-11 02:30,11,97.65,97.65,97.65,97.65,3
20110901|2011-02-11 07:30,11,97.72,97.75,97.52,97.52,55
20110901|2011-02-11 08:00,11,97.57,97.6,97.51,97.51,3
20110901|2011-02-11 08:30,11,97.18,97.19,97.18,97.19,5
20110901|2011-02-11 09:00,11,97.27,97.27,97.25,97.25,8
20110901|2011-02-11 10:00,11,97.15,97.17,96.91,96.91,4
20110901|2011-02-11 10:30,11,96.94,96.94,96.91,96.91,4
20110901|2011-02-11 11:00,11,96.77,96.77,96.39,96.58,5
20110901|2011-02-11 11:30,11,96.41,96.41,96.41,96.41,5
20110901|2011-02-11 12:00,11,96.55,96.75,96.54,96.75,3
20110901|2011-02-11 12:30,11,96.64,96.64,96.61,96.61,2
20110901|2011-02-11 13:00,11,96.62,96.62,96.45,96.45,2
20110901|2011-02-11 14:00,11,96.8,96.8,96.8,96.8,2
20110901|2011-02-11 14:30,11,96.93,96.94,96.84,96.93,5
20110901|2011-02-14 08:00,14,97.41,97.41,97.41,97.41,1
20110901|2011-02-14 08:30,14,97.73,97.96,97.57,97.57,14
20110901|2011-02-14 09:00,14,98.02,98.17,98.01,98.17,9
20110901|2011-02-14 09:30,14,98.45,98.45,98.45,98.45,3
20110901|2011-02-14 10:00,14,98.14,98.14,98.06,98.06,4
20110901|2011-02-14 10:30,14,98.1,98.12,97.94,97.94,6
20110901|2011-02-14 11:30,14,97.83,97.83,97.72,97.72,10
20110901|2011-02-14 12:30,14,97.5,97.5,97.5,97.5,1
20110901|2011-02-14 13:00,14,97.11,97.11,96.79,96.79,4
20110901|2011-02-14 13:30,14,96.98,96.99,96.98,96.99,2
20110901|2011-02-14 15:00,14,96.98,96.98,96.98,96.98,1
20110901|2011-02-14 15:30,14,96.88,96.88,96.84,96.84,6
20110901|2011-02-15 02:00,15,97.45,97.45,97.45,97.45,1
20110901|2011-02-15 03:00,15,97.04,97.04,97.04,97.04,3
20110901|2011-02-15 05:00,15,97.29,97.29,97.29,97.29,1
20110901|2011-02-15 06:00,15,96.94,96.94,96.94,96.94,1
20110901|2011-02-15 06:30,15,96.98,96.98,96.98,96.98,15
20110901|2011-02-15 07:30,15,97.22,97.44,97.15,97.26,8
20110901|2011-02-15 08:30,15,96.62,96.62,96.62,96.62,1
20110901|2011-02-15 09:00,15,96.56,96.56,96.43,96.43,3
20110901|2011-02-15 09:30,15,96.79,96.82,96.79,96.82,8
20110901|2011-02-15 10:00,15,96.84,96.84,96.84,96.84,2
20110901|2011-02-15 10:30,15,96.58,96.58,96.2,96.2,2
20110901|2011-02-15 11:00,15,95.97,95.97,95.63,95.63,3
20110901|2011-02-15 11:30,15,95.67,95.67,95.67,95.67,1
20110901|2011-02-15 12:00,15,95.44,95.44,94.97,94.97,23
20110901|2011-02-15 13:00,15,95.18,95.18,95.18,95.18,1
20110901|2011-02-15 13:30,15,95.38,95.48,95.38,95.48,55
20110901|2011-02-16 03:00,16,95.93,95.93,95.93,95.93,7
20110901|2011-02-16 05:00,16,95.66,95.66,95.66,95.66,6
20110901|2011-02-16 06:30,16,95.72,95.72,95.72,95.72,2
20110901|2011-02-16 07:00,16,96,96,96,96,1
20110901|2011-02-16 08:00,16,95.69,95.75,95.69,95.75,5
20110901|2011-02-16 09:00,16,95.24,95.39,95.11,95.39,17
20110901|2011-02-16 09:30,16,95.54,95.7,95.07,95.07,10
20110901|2011-02-16 10:00,16,95.42,95.47,95.09,95.2,21
20110901|2011-02-16 10:30,16,95.82,95.82,95.82,95.82,1
20110901|2011-02-16 11:00,16,95.74,95.74,95.52,95.61,12
20110901|2011-02-16 11:30,16,95.37,95.37,95.37,95.37,1
20110901|2011-02-16 13:00,16,95.46,95.46,95.46,95.46,1
20110901|2011-02-16 14:00,16,95.76,95.76,95.76,95.76,1
20110901|2011-02-17 03:30,17,95.32,95.32,95.32,95.32,1
20110901|2011-02-17 07:30,17,95.03,95.03,95.03,95.03,1
20110901|2011-02-17 08:30,17,94.97,94.97,94.97,94.97,3
20110901|2011-02-17 09:00,17,94.94,94.94,94.93,94.93,12
20110901|2011-02-17 10:00,17,95.13,95.13,94.99,94.99,5
20110901|2011-02-17 10:30,17,95,95,95,95,3
20110901|2011-02-17 11:00,17,94.93,94.93,94.93,94.93,6
20110901|2011-02-17 12:00,17,94.89,95.17,94.78,95.14,31
20110901|2011-02-17 12:30,17,95.09,95.09,94.82,94.82,26
20110901|2011-02-17 13:00,17,94.7,95.05,94.7,95.05,19
20110901|2011-02-17 13:30,17,94.98,94.98,94.98,94.98,1
20110901|2011-02-18 02:30,18,95.21,95.21,95.21,95.21,1
20110901|2011-02-18 06:30,18,95.12,95.12,94.92,94.92,3
20110901|2011-02-18 07:00,18,95.3,95.3,95.29,95.29,5
20110901|2011-02-18 07:30,18,95.33,95.33,95.33,95.33,1
20110901|2011-02-18 08:00,18,95.3,95.43,95.13,95.13,7
20110901|2011-02-18 08:30,18,95.42,95.54,95.42,95.54,2
20110901|2011-02-18 09:00,18,95.43,95.96,95.43,95.96,20
20110901|2011-02-18 09:30,18,96.26,96.32,96.23,96.32,4
20110901|2011-02-18 10:00,18,96.44,96.75,96.36,96.74,8
20110901|2011-02-18 10:30,18,96.71,96.71,96.45,96.45,19
20110901|2011-02-18 11:00,18,96.57,96.59,96.54,96.54,17
20110901|2011-02-18 11:30,18,96.23,96.23,96.23,96.23,2
20110901|2011-02-18 12:00,18,95.91,95.91,95.6,95.6,4
20110901|2011-02-18 12:30,18,95.24,95.64,95.24,95.63,7
20110901|2011-02-18 13:00,18,96.14,96.14,96.14,96.14,1
20110901|2011-02-18 13:30,18,96.25,96.27,96.25,96.27,2
20110901|2011-02-18 14:00,18,96.32,96.32,96.32,96.32,1
20110901|2011-02-18 14:30,18,96.35,96.35,96.35,96.35,1
20110901|2011-02-21 05:00,21,98.71,98.71,98.71,98.71,2
20110901|2011-02-21 08:00,21,98.52,98.54,98.52,98.54,2
20110901|2011-02-21 08:30,21,98.71,98.73,98.71,98.73,10
20110901|2011-02-21 10:30,21,99.01,99.01,99.01,99.01,1
20110901|2011-02-21 11:00,21,99.23,99.23,99.23,99.23,1
20110901|2011-02-21 11:30,21,99.28,99.28,99.28,99.28,1
20110901|2011-02-21 12:30,21,99.77,99.8,99.77,99.8,3
20110901|2011-02-22 02:30,22,101.63,101.63,101.63,101.63,5
20110901|2011-02-22 03:00,22,101.79,101.79,101.79,101.79,4
20110901|2011-02-22 03:30,22,101.57,101.57,101.57,101.57,1
20110901|2011-02-22 04:30,22,100.4,100.41,100.09,100.09,5
20110901|2011-02-22 05:00,22,100.33,100.33,100.33,100.33,1
20110901|2011-02-22 06:00,22,99.95,100,99.74,99.82,22
20110901|2011-02-22 06:30,22,99.93,99.93,99.88,99.88,4
20110901|2011-02-22 07:00,22,99.91,99.91,99.62,99.77,29
20110901|2011-02-22 07:30,22,100.42,100.42,100.37,100.38,17
20110901|2011-02-22 08:00,22,100.59,100.65,100.2,100.3,43
20110901|2011-02-22 08:30,22,99.99,99.99,99.11,99.11,32
20110901|2011-02-22 09:00,22,99.11,99.11,98.78,98.98,21
20110901|2011-02-22 09:30,22,98.94,98.99,98.22,98.86,30
20110901|2011-02-22 10:00,22,98.89,99.22,98.89,99.22,13
20110901|2011-02-22 10:30,22,98.97,98.97,98.72,98.72,8
20110901|2011-02-22 11:30,22,98.9,98.9,98.9,98.9,4
20110901|2011-02-22 12:00,22,98.56,98.7,98.15,98.26,54
20110901|2011-02-22 12:30,22,98.65,98.65,98.65,98.65,1
20110901|2011-02-22 13:00,22,98.9,98.95,98.78,98.94,13
20110901|2011-02-22 13:30,22,98.9,98.9,98.9,98.9,1
20110901|2011-02-22 14:00,22,99,99,99,99,1
20110901|2011-02-22 14:30,22,98.74,98.75,98.74,98.75,2
20110901|2011-02-23 03:00,23,99.44,99.5,99.44,99.5,27
20110901|2011-02-23 03:30,23,99.51,99.55,99.51,99.54,4
20110901|2011-02-23 04:00,23,99.24,99.32,99.13,99.32,4
20110901|2011-02-23 05:00,23,99.35,99.46,99.31,99.32,21
20110901|2011-02-23 05:30,23,99.52,99.52,99.52,99.52,1
20110901|2011-02-23 06:30,23,99.49,99.49,99.48,99.48,2
20110901|2011-02-23 07:00,23,99.4,99.59,99.39,99.59,14
20110901|2011-02-23 07:30,23,99.63,99.63,99.6,99.6,2
20110901|2011-02-23 08:00,23,100.31,100.31,100.31,100.31,1
20110901|2011-02-23 08:30,23,100.4,100.85,100.4,100.85,25
20110901|2011-02-23 09:00,23,100.37,100.37,100.37,100.37,1
20110901|2011-02-23 09:30,23,100.56,100.76,100.5,100.74,7
20110901|2011-02-23 10:00,23,100.48,101.06,100.29,101.06,14
20110901|2011-02-23 10:30,23,101.02,101.54,101.02,101.54,15
20110901|2011-02-23 11:00,23,101.35,102.01,101.35,101.97,27
20110901|2011-02-23 11:30,23,102.28,102.34,102.06,102.18,9
20110901|2011-02-23 12:00,23,102.38,102.47,102.3,102.3,19
20110901|2011-02-23 12:30,23,102.24,102.41,102.21,102.38,6
20110901|2011-02-23 13:00,23,101.51,101.55,101.42,101.42,14
20110901|2011-02-23 14:30,23,101.73,101.73,101.73,101.73,9
20110901|2011-02-23 15:00,23,101.84,101.84,101.84,101.84,1
20110901|2011-02-23 15:30,23,102.06,102.06,102.06,102.06,1
20110901|2011-02-23 21:00,24,102.26,102.26,102.26,102.26,1
20110901|2011-02-24 00:30,24,102.65,102.65,102.65,102.65,2
20110901|2011-02-24 01:00,24,102.65,102.65,102.65,102.65,24
20110901|2011-02-24 01:30,24,102.67,102.75,102.67,102.75,24
20110901|2011-02-24 02:00,24,104.06,104.46,104,104.46,28
20110901|2011-02-24 02:30,24,104.19,104.19,104.19,104.19,1
20110901|2011-02-24 03:00,24,104.15,104.77,104.15,104.77,8
20110901|2011-02-24 03:30,24,104.51,104.51,103.42,103.99,172
20110901|2011-02-24 04:00,24,103.8,103.82,103.23,103.23,14
20110901|2011-02-24 04:30,24,103.78,103.78,103.78,103.78,1
20110901|2011-02-24 06:30,24,103.45,103.45,103.45,103.45,3
20110901|2011-02-24 07:00,24,103.99,103.99,103.1,103.1,28
20110901|2011-02-24 07:30,24,103,103,103,103,2
20110901|2011-02-24 08:00,24,103,103,102.43,102.43,32
20110901|2011-02-24 08:30,24,102.96,102.96,102.96,102.96,2
20110901|2011-02-24 09:00,24,102.57,102.7,102.57,102.7,12
20110901|2011-02-24 09:30,24,102.81,102.82,102.27,102.27,9
20110901|2011-02-24 10:00,24,102.57,102.57,102.2,102.2,7
20110901|2011-02-24 10:30,24,102.51,102.51,102.48,102.48,2
20110901|2011-02-24 11:00,24,102.76,102.91,102.59,102.59,4
20110901|2011-02-24 11:30,24,102.5,102.5,102.5,102.5,1
20110901|2011-02-24 12:00,24,102.65,102.83,102.65,102.72,43
20110901|2011-02-24 13:00,24,101.81,101.81,100.37,100.42,16
20110901|2011-02-24 13:30,24,100.5,100.62,100.5,100.62,3
20110901|2011-02-24 14:00,24,100.17,100.17,99.7,99.7,7
20110901|2011-02-25 03:00,25,101.62,101.62,101.3,101.3,30
20110901|2011-02-25 06:00,25,101.43,101.43,101.43,101.43,1
20110901|2011-02-25 06:30,25,101.51,101.51,101.51,101.51,5
20110901|2011-02-25 08:00,25,101.04,101.04,101.02,101.03,26
20110901|2011-02-25 09:00,25,100.19,100.19,100.19,100.19,1
20110901|2011-02-25 10:30,25,100.5,100.86,100.5,100.86,32
20110901|2011-02-25 11:00,25,100.76,100.83,100.76,100.83,4
20110901|2011-02-25 13:00,25,100.77,100.77,100.77,100.77,2
20110901|2011-02-28 04:00,28,101.12,101.27,101.12,101.27,11
20110901|2011-02-28 06:00,28,101.75,101.75,101.75,101.75,1
20110901|2011-02-28 06:30,28,101.55,101.55,101.54,101.54,3
20110901|2011-02-28 07:00,28,100.84,100.84,100.84,100.84,1
20110901|2011-02-28 07:30,28,101.21,101.21,101.21,101.21,1
20110901|2011-02-28 09:00,28,100.83,100.85,100.83,100.85,3
20110901|2011-02-28 09:30,28,100.88,101.33,100.87,101.3,22
20110901|2011-02-28 10:00,28,101.15,101.15,101.15,101.15,2
20110901|2011-02-28 10:30,28,101.09,101.09,100.86,100.86,4
20110901|2011-02-28 11:30,28,101.43,101.43,101.43,101.43,6
20110901|2011-02-28 12:30,28,101.47,101.47,101.47,101.47,7
20110901|2011-02-28 13:00,28,101.55,101.55,100.73,100.73,36
20110901|2011-02-28 13:30,28,100.94,100.94,100.93,100.93,3
20110901|2011-03-01 04:30,1,101.61,101.61,101.55,101.55,5
20110901|2011-03-01 05:00,1,101.45,101.45,101.33,101.33,8
20110901|2011-03-01 05:30,1,101.12,101.12,101.11,101.11,2
20110901|2011-03-01 06:00,1,102.12,102.13,102.11,102.11,3
20110901|2011-03-01 07:00,1,102.15,102.15,102.15,102.15,2
20110901|2011-03-01 07:30,1,101.78,101.98,101.78,101.85,11
20110901|2011-03-01 08:30,1,102.35,102.73,102.35,102.49,33
20110901|2011-03-01 09:00,1,102.23,102.46,102.23,102.46,16
20110901|2011-03-01 09:30,1,102.42,102.42,102.42,102.42,3
20110901|2011-03-01 10:30,1,102.33,102.36,102.23,102.23,15
20110901|2011-03-01 11:00,1,102.79,102.95,102.79,102.95,16
20110901|2011-03-01 11:30,1,102.63,102.63,102.63,102.63,1
20110901|2011-03-01 12:00,1,102.5,102.5,102.48,102.48,3
20110901|2011-03-01 12:30,1,102.28,102.28,102.28,102.28,1
20110901|2011-03-01 13:00,1,103.03,103.38,103,103.38,73
20110901|2011-03-01 13:30,1,103.25,103.25,103.25,103.25,30
20110901|2011-03-01 14:00,1,103.3,103.3,103.3,103.3,1
20110901|2011-03-01 15:00,1,103.85,103.85,103.85,103.85,1
20110901|2011-03-02 02:00,2,103.15,103.15,103.15,103.15,2
20110901|2011-03-02 03:00,2,103.75,103.93,103.75,103.93,4
20110901|2011-03-02 03:30,2,103.78,103.78,103.78,103.78,1
20110901|2011-03-02 04:30,2,103.54,103.54,103.54,103.54,1
20110901|2011-03-02 06:00,2,103.57,103.57,103.57,103.57,1
20110901|2011-03-02 07:00,2,103.58,104.37,103.57,104.37,9
20110901|2011-03-02 07:30,2,104.51,104.51,104.51,104.51,2
20110901|2011-03-02 08:00,2,103.97,103.97,103.95,103.95,16
20110901|2011-03-02 08:30,2,104.05,104.1,103.99,103.99,14
20110901|2011-03-02 09:00,2,103.65,103.77,103.65,103.76,9
20110901|2011-03-02 09:30,2,104.05,104.05,103.2,103.84,8
20110901|2011-03-02 10:00,2,103.84,104.53,103.84,104.53,56
20110901|2011-03-02 10:30,2,104.9,105.38,104.8,105.03,26
20110901|2011-03-02 11:00,2,105.22,105.34,105.14,105.14,7
20110901|2011-03-02 11:30,2,104.93,104.93,104.55,104.55,21
20110901|2011-03-02 12:00,2,104.5,104.5,104.5,104.5,1
20110901|2011-03-02 12:30,2,104.74,104.97,104.74,104.97,5
20110901|2011-03-02 13:00,2,105.1,105.1,104.56,104.72,16
20110901|2011-03-03 03:00,3,104.66,104.66,104.66,104.66,1
20110901|2011-03-03 05:30,3,104.71,104.78,104.71,104.78,2
20110901|2011-03-03 06:00,3,104.75,104.75,104.75,104.75,1
20110901|2011-03-03 06:30,3,104.38,104.38,104.04,104.04,14
20110901|2011-03-03 07:30,3,104.11,104.11,104.11,104.11,1
20110901|2011-03-03 09:00,3,104.07,104.07,104.07,104.07,1
20110901|2011-03-03 09:30,3,104.6,104.7,103.87,104.7,24
20110901|2011-03-03 10:00,3,104.52,104.52,104.15,104.15,8
20110901|2011-03-03 11:00,3,103.81,103.87,103.73,103.78,8
20110901|2011-03-03 12:00,3,103.8,103.97,103.8,103.97,18
20110901|2011-03-03 13:00,3,104.22,104.8,104.22,104.8,15
20110901|2011-03-03 13:30,3,104.8,104.84,104.45,104.45,42
20110901|2011-03-03 20:30,4,105.04,105.04,105.04,105.04,1
20110901|2011-03-04 06:00,4,105.48,105.48,105.48,105.48,2
20110901|2011-03-04 06:30,4,105.53,105.53,105.53,105.53,1
20110901|2011-03-04 07:00,4,105.66,105.7,105.66,105.7,17
20110901|2011-03-04 07:30,4,105.98,106.01,105.95,106.01,6
20110901|2011-03-04 08:00,4,105.83,105.87,105.6,105.87,22
20110901|2011-03-04 09:00,4,105.76,106.5,105.75,106.34,54
20110901|2011-03-04 09:30,4,106.11,106.11,106.11,106.11,1
20110901|2011-03-04 10:00,4,106.19,106.19,106.19,106.19,1
20110901|2011-03-04 10:30,4,106.09,106.17,106.09,106.17,3
20110901|2011-03-04 11:00,4,106.17,106.44,106.17,106.44,14
20110901|2011-03-04 11:30,4,106.3,106.34,106.25,106.25,25
20110901|2011-03-04 12:00,4,106.09,106.25,106.06,106.25,6
20110901|2011-03-04 12:30,4,106.16,106.16,106.12,106.13,71
20110901|2011-03-04 13:00,4,106.2,106.66,106.2,106.64,60
20110901|2011-03-04 14:00,4,106.6,106.74,106.6,106.74,7
20110901|2011-03-04 14:30,4,106.83,106.83,106.81,106.81,2
20110901|2011-03-04 15:00,4,106.63,106.63,106.63,106.63,5
20110901|2011-03-07 02:00,7,108.24,108.37,108.24,108.28,4
20110901|2011-03-07 06:30,7,109.07,109.07,109.07,109.07,1
20110901|2011-03-07 07:00,7,109.12,109.14,109.07,109.12,16
20110901|2011-03-07 07:30,7,108.81,109.07,108.8,109.07,120
20110901|2011-03-07 08:00,7,108.35,108.35,108.25,108.25,8
20110901|2011-03-07 08:30,7,107.58,107.67,107.58,107.67,2
20110901|2011-03-07 09:00,7,107.92,108.04,107.92,108.04,5
20110901|2011-03-07 09:30,7,108.22,108.27,107.81,107.81,11
20110901|2011-03-07 10:00,7,108.26,108.27,108.15,108.15,5
20110901|2011-03-07 10:30,7,107.66,107.66,107.48,107.48,7
20110901|2011-03-07 11:30,7,108.03,108.22,108.03,108.22,9
20110901|2011-03-07 12:00,7,107.66,107.66,107.62,107.62,3
20110901|2011-03-07 13:00,7,107.83,107.96,107.68,107.79,13
20110901|2011-03-07 14:00,7,107.76,107.76,107.76,107.76,4
20110901|2011-03-07 14:30,7,107.44,107.44,107.44,107.44,1
20110901|2011-03-07 23:30,8,107.59,107.59,107.59,107.59,1
20110901|2011-03-08 00:00,8,107.27,107.27,106.65,106.65,3
20110901|2011-03-08 01:30,8,106.14,106.14,106.14,106.14,3
20110901|2011-03-08 07:30,8,107.62,107.62,107.36,107.36,10
20110901|2011-03-08 08:00,8,107.61,107.8,107.61,107.79,4
20110901|2011-03-08 08:30,8,107.26,107.26,106.73,106.73,9
20110901|2011-03-08 09:00,8,105.92,106.57,105.88,106.57,12
20110901|2011-03-08 10:30,8,106.84,106.84,106.84,106.84,1
20110901|2011-03-08 11:00,8,106.33,106.33,106.33,106.33,1
20110901|2011-03-08 12:30,8,106.74,106.74,106.74,106.74,11
20110901|2011-03-08 13:00,8,106.74,107.18,106.74,107,17
20110901|2011-03-08 13:30,8,106.88,106.88,106.88,106.88,2
20110901|2011-03-08 14:00,8,107,107,106.97,106.97,20
20110901|2011-03-08 14:30,8,106.73,106.73,106.73,106.73,1
20110901|2011-03-09 03:30,9,106.87,106.87,106.87,106.87,1
20110901|2011-03-09 05:30,9,106.81,106.93,106.81,106.93,3
20110901|2011-03-09 06:00,9,107,107,106.99,106.99,9
20110901|2011-03-09 06:30,9,107.13,107.13,106.98,106.98,10
20110901|2011-03-09 07:00,9,107.22,107.22,107.22,107.22,1
20110901|2011-03-09 08:00,9,107.68,107.71,107.55,107.71,16
20110901|2011-03-09 08:30,9,107.4,107.4,107.4,107.4,1
20110901|2011-03-09 09:00,9,107.46,107.46,107.31,107.31,10
20110901|2011-03-09 09:30,9,107.56,107.81,107.42,107.81,39
20110901|2011-03-09 10:00,9,107.8,107.8,107.45,107.45,22
20110901|2011-03-09 10:30,9,107.21,107.4,107.21,107.4,8
20110901|2011-03-09 11:00,9,107.5,107.6,107.45,107.6,12
20110901|2011-03-09 13:00,9,106.74,106.74,106.74,106.74,5
20110901|2011-03-09 13:30,9,107.27,107.27,107.22,107.22,11
20110901|2011-03-10 04:00,10,106.62,106.62,106.61,106.61,2
20110901|2011-03-10 05:30,10,106.29,106.29,106.29,106.29,25
20110901|2011-03-10 06:00,10,105.95,105.95,105.95,105.95,1
20110901|2011-03-10 07:00,10,105.76,105.76,105.76,105.76,25
20110901|2011-03-10 07:30,10,105.51,105.51,105.51,105.51,2
20110901|2011-03-10 08:00,10,105.95,105.95,105.95,105.95,1
20110901|2011-03-10 09:00,10,104.84,104.86,104.34,104.34,12
20110901|2011-03-10 09:30,10,104.01,104.01,103.67,103.9,65
20110901|2011-03-10 10:00,10,104.35,104.35,104.35,104.35,2
20110901|2011-03-10 10:30,10,104.19,104.23,104.19,104.23,11
20110901|2011-03-10 12:00,10,104.38,105.24,104.38,105.24,2
20110901|2011-03-10 12:30,10,106.07,106.28,105.91,105.91,9
20110901|2011-03-10 13:00,10,105.83,105.83,105.55,105.57,77
20110901|2011-03-10 13:30,10,105.4,105.4,105.4,105.4,8
20110901|2011-03-11 01:00,11,104.61,104.61,103.83,103.83,5
20110901|2011-03-11 04:00,11,104.26,104.26,104.26,104.26,1
20110901|2011-03-11 05:00,11,103.99,103.99,103.99,103.99,2
20110901|2011-03-11 06:00,11,102.36,102.65,102.36,102.65,11
20110901|2011-03-11 07:00,11,103.25,103.25,102.78,102.83,8
20110901|2011-03-11 07:30,11,102.89,102.89,102.46,102.46,14
20110901|2011-03-11 08:00,11,102.77,103.01,102.51,103.01,28
20110901|2011-03-11 08:30,11,103.36,103.42,103.26,103.26,6
20110901|2011-03-11 09:00,11,103.25,103.33,103.1,103.33,11
20110901|2011-03-11 09:30,11,103.34,103.49,103.34,103.49,2
20110901|2011-03-11 10:00,11,103,103,102.99,102.99,3
20110901|2011-03-11 10:30,11,103.73,103.73,103.64,103.7,69
20110901|2011-03-11 11:00,11,103.74,103.74,103.74,103.74,3
20110901|2011-03-11 11:30,11,103.83,103.83,103.83,103.83,1
20110901|2011-03-11 13:00,11,103.75,103.75,103.75,103.75,10
20110901|2011-03-11 13:30,11,104.01,104.01,104.01,104.01,4
20110901|2011-03-11 14:00,11,103.68,103.81,103.67,103.7,11
20110901|2011-03-11 14:30,11,103.71,103.71,103.66,103.66,11
20110901|2011-03-11 15:00,11,103.58,103.58,103.58,103.58,1
20110901|2011-03-14 04:00,14,101.9,101.9,101.9,101.9,1
20110901|2011-03-14 06:30,14,102.41,102.41,102.41,102.41,4
20110901|2011-03-14 07:30,14,102.77,102.77,102.77,102.77,1
20110901|2011-03-14 08:30,14,103.48,103.48,103.48,103.48,3
20110901|2011-03-14 09:00,14,103.66,103.66,103.66,103.66,1
20110901|2011-03-14 09:30,14,103.16,103.16,103.05,103.05,10
20110901|2011-03-14 10:00,14,103.02,103.02,103.02,103.02,1
20110901|2011-03-14 10:30,14,103.19,103.21,103.18,103.18,3
20110901|2011-03-14 11:00,14,103.42,103.42,103.42,103.42,1
20110901|2011-03-14 13:00,14,103.91,104.01,103.91,104.01,34
20110901|2011-03-14 13:30,14,104.01,104.01,103.78,103.78,4
20110901|2011-03-14 14:00,14,103.99,103.99,103.99,103.99,1
20110901|2011-03-15 04:00,15,101.92,101.92,101.91,101.91,2
20110901|2011-03-15 04:30,15,101.6,101.6,101.35,101.35,3
20110901|2011-03-15 05:00,15,101.31,101.31,101.31,101.31,3
20110901|2011-03-15 06:00,15,100.71,100.71,100.71,100.71,2
20110901|2011-03-15 06:30,15,100.6,100.6,99.84,99.84,24
20110901|2011-03-15 07:00,15,100.17,100.44,100.17,100.35,36
20110901|2011-03-15 08:00,15,100.4,100.86,100.4,100.61,29
20110901|2011-03-15 08:30,15,100.18,100.18,99.86,100.15,52
20110901|2011-03-15 09:00,15,100.58,100.6,100.58,100.6,3
20110901|2011-03-15 09:30,15,100.17,100.17,100.16,100.16,5
20110901|2011-03-15 10:00,15,100.45,100.45,100.45,100.45,1
20110901|2011-03-15 10:30,15,100.87,100.97,100.85,100.97,15
20110901|2011-03-15 11:00,15,101.28,101.28,101.27,101.27,7
20110901|2011-03-15 11:30,15,101.05,101.06,100.95,101.06,12
20110901|2011-03-15 12:00,15,101.03,101.17,101.03,101.17,7
20110901|2011-03-15 12:30,15,101,101,100.97,100.98,5
20110901|2011-03-15 13:00,15,100.14,100.14,99.73,99.73,14
20110901|2011-03-15 13:30,15,99.9,99.9,99.9,99.9,4
20110901|2011-03-15 15:00,15,100.22,100.22,100.22,100.22,1
20110901|2011-03-15 21:00,16,100.54,100.54,100.54,100.54,1
20110901|2011-03-16 04:30,16,101.2,101.26,101.2,101.26,4
20110901|2011-03-16 06:00,16,101.06,101.06,101.06,101.06,1
20110901|2011-03-16 07:30,16,101.17,101.17,101.17,101.17,1
20110901|2011-03-16 08:00,16,101.16,101.16,100.92,100.92,4
20110901|2011-03-16 08:30,16,101.54,101.54,101.54,101.54,1
20110901|2011-03-16 09:00,16,101.55,101.55,101.55,101.55,2
20110901|2011-03-16 10:00,16,101.23,101.23,100.5,101.15,25
20110901|2011-03-16 10:30,16,101.11,101.11,101.11,101.11,1
20110901|2011-03-16 11:00,16,100.65,100.69,100.65,100.69,26
20110901|2011-03-16 11:30,16,100.76,101.37,100.76,101.37,11
20110901|2011-03-16 12:00,16,101.37,101.37,101.05,101.05,2
20110901|2011-03-16 12:30,16,100.9,100.9,100.9,100.9,1
20110901|2011-03-16 13:00,16,101.11,101.22,100.42,100.42,4
20110901|2011-03-16 13:30,16,100.75,100.92,100.73,100.92,6
20110901|2011-03-16 14:00,16,100.93,100.98,100.93,100.98,11
20110901|2011-03-16 14:30,16,101.02,101.24,101.02,101.24,8
20110901|2011-03-16 15:00,16,100.84,100.84,100.84,100.84,1
20110901|2011-03-17 05:00,17,102.36,102.36,102.36,102.36,3
20110901|2011-03-17 06:30,17,102.7,102.7,102.68,102.68,6
20110901|2011-03-17 07:00,17,102.82,103.31,102.69,103.31,10
20110901|2011-03-17 07:30,17,103.08,103.08,103.08,103.08,2
20110901|2011-03-17 08:00,17,103.1,103.1,102.79,102.82,97
20110901|2011-03-17 08:30,17,102.88,102.96,102.87,102.88,6
20110901|2011-03-17 09:00,17,103.17,103.18,103.04,103.14,89
20110901|2011-03-17 09:30,17,103.25,103.25,103.25,103.25,5
20110901|2011-03-17 10:00,17,103.25,103.33,103.25,103.33,3
20110901|2011-03-17 10:30,17,103.19,103.19,103.19,103.19,1
20110901|2011-03-17 11:00,17,103.63,103.63,103.63,103.63,1
20110901|2011-03-17 11:30,17,103.66,103.74,103.66,103.74,14
20110901|2011-03-17 12:00,17,103.84,103.84,103.84,103.84,1
20110901|2011-03-17 12:30,17,104.08,104.08,104.08,104.08,53
20110901|2011-03-17 13:00,17,103.91,104.47,103.91,104.04,10
20110901|2011-03-18 04:30,18,105.23,105.31,105.23,105.31,7
20110901|2011-03-18 05:00,18,104.91,104.91,104.91,104.91,4
20110901|2011-03-18 05:30,18,104.77,104.77,104.67,104.68,4
20110901|2011-03-18 06:00,18,104.64,104.64,104.64,104.64,1
20110901|2011-03-18 06:30,18,105.48,105.48,105.48,105.48,2
20110901|2011-03-18 07:00,18,105.86,105.86,105.86,105.86,1
20110901|2011-03-18 07:30,18,104.73,104.73,103.24,103.35,18
20110901|2011-03-18 08:00,18,103.97,103.97,103.49,103.49,5
20110901|2011-03-18 09:00,18,103.33,103.44,103.33,103.41,12
20110901|2011-03-18 09:30,18,103.65,104.19,103.65,104.05,83
20110901|2011-03-18 10:00,18,103.97,103.97,103.72,103.72,36
20110901|2011-03-18 10:30,18,103.88,103.88,103.88,103.88,1
20110901|2011-03-18 11:00,18,103.62,103.82,103.62,103.82,2
20110901|2011-03-18 11:30,18,103.22,103.22,103.22,103.22,1
20110901|2011-03-18 12:00,18,102.83,102.83,102.83,102.83,1
20110901|2011-03-18 12:30,18,103.05,103.38,103.05,103.38,4
20110901|2011-03-18 13:00,18,103.14,103.53,103.14,103.53,18
20110901|2011-03-18 13:30,18,103.48,103.49,103.48,103.49,6
20110901|2011-03-21 04:00,21,105.02,105.02,105.02,105.02,1
20110901|2011-03-21 05:00,21,105.51,105.53,105.51,105.53,2
20110901|2011-03-21 07:30,21,105.23,105.46,105.23,105.46,46
20110901|2011-03-21 08:00,21,105.4,105.4,105.4,105.4,7
20110901|2011-03-21 08:30,21,104.96,105.17,104.95,105.17,12
20110901|2011-03-21 09:00,21,105.32,105.32,104.63,104.63,14
20110901|2011-03-21 09:30,21,104.6,104.6,104.31,104.41,37
20110901|2011-03-21 10:00,21,104.98,105.06,104.98,105.06,3
20110901|2011-03-21 11:00,21,105.07,105.07,105.07,105.07,10
20110901|2011-03-21 11:30,21,105.01,105.01,105.01,105.01,1
20110901|2011-03-21 12:30,21,104.75,104.75,104.75,104.75,15
20110901|2011-03-21 13:00,21,104.6,104.92,104.6,104.92,24
20110901|2011-03-21 13:30,21,104.92,104.92,104.88,104.88,4
20110901|2011-03-21 14:00,21,104.8,104.8,104.8,104.8,1
20110901|2011-03-22 02:00,22,104.42,104.42,104.42,104.42,1
20110901|2011-03-22 04:00,22,104.48,104.49,104.48,104.49,3
20110901|2011-03-22 05:30,22,104.64,104.64,104.64,104.64,1
20110901|2011-03-22 06:30,22,104.74,104.74,104.74,104.74,1
20110901|2011-03-22 07:00,22,104.33,104.33,104.33,104.33,1
20110901|2011-03-22 07:30,22,104.25,104.25,104.15,104.2,19
20110901|2011-03-22 08:00,22,104.18,104.53,104.13,104.53,8
20110901|2011-03-22 08:30,22,104.58,104.58,104.58,104.58,2
20110901|2011-03-22 09:00,22,104.83,104.98,104.66,104.98,9
20110901|2011-03-22 09:30,22,105.26,105.55,105.26,105.55,16
20110901|2011-03-22 10:00,22,105.5,106.06,105.44,105.66,86
20110901|2011-03-22 10:30,22,105.82,105.82,105.82,105.82,1
20110901|2011-03-22 11:00,22,105.96,106.26,105.94,106.26,17
20110901|2011-03-22 11:30,22,106.22,106.23,105.92,105.92,5
20110901|2011-03-22 12:00,22,105.83,105.91,105.83,105.9,5
20110901|2011-03-22 12:30,22,105.9,106.16,105.75,105.75,43
20110901|2011-03-22 13:00,22,105.84,106.45,105.83,106.45,37
20110901|2011-03-22 13:30,22,106.53,106.53,106.38,106.38,2
20110901|2011-03-22 15:00,22,106.29,106.3,106.22,106.3,11
20110901|2011-03-22 15:30,22,106.3,106.35,106.3,106.35,7
20110901|2011-03-22 16:00,22,105.9,105.9,105.9,105.9,1
20110901|2011-03-23 02:30,23,106.16,106.16,106.16,106.16,2
20110901|2011-03-23 03:00,23,106.2,106.55,106.2,106.55,20
20110901|2011-03-23 03:30,23,106.29,106.47,106.29,106.47,2
20110901|2011-03-23 04:00,23,106.51,106.51,106.51,106.51,3
20110901|2011-03-23 05:00,23,106.9,106.9,106.81,106.81,6
20110901|2011-03-23 05:30,23,106.9,106.91,106.9,106.91,7
20110901|2011-03-23 06:00,23,106.76,106.95,106.76,106.95,3
20110901|2011-03-23 06:30,23,106.59,106.59,106.51,106.51,2
20110901|2011-03-23 07:00,23,106.64,106.92,106.64,106.87,3
20110901|2011-03-23 07:30,23,106.85,106.85,106.77,106.8,45
20110901|2011-03-23 08:00,23,106.6,106.6,106.6,106.6,1
20110901|2011-03-23 08:30,23,106.93,107.12,106.93,107.12,34
20110901|2011-03-23 09:00,23,107,107,106.99,106.99,2
20110901|2011-03-23 09:30,23,106.86,107.04,106.86,107.04,3
20110901|2011-03-23 10:00,23,106.66,106.78,106.66,106.77,15
20110901|2011-03-23 11:00,23,107.07,107.07,106.97,106.97,11
20110901|2011-03-23 11:30,23,107.46,107.61,107.43,107.44,13
20110901|2011-03-23 12:00,23,107.01,107.02,107.01,107.02,4
20110901|2011-03-23 13:00,23,106.52,106.83,106.48,106.83,12
20110901|2011-03-23 13:30,23,106.89,106.89,106.84,106.84,4
20110901|2011-03-23 14:00,23,106.75,106.85,106.75,106.75,33
20110901|2011-03-23 14:30,23,106.62,106.65,106.62,106.65,20
20110901|2011-03-24 03:00,24,107.25,107.25,107.25,107.25,2
20110901|2011-03-24 04:30,24,107.47,107.48,107.4,107.4,41
20110901|2011-03-24 05:30,24,107.39,107.39,107.38,107.38,2
20110901|2011-03-24 06:00,24,107.41,107.41,107.38,107.38,4
20110901|2011-03-24 06:30,24,107.38,107.38,107.35,107.35,20
20110901|2011-03-24 07:00,24,107.03,107.06,107.03,107.06,3
20110901|2011-03-24 07:30,24,107,107,106.88,106.88,4
20110901|2011-03-24 08:00,24,106.77,106.77,106.77,106.77,1
20110901|2011-03-24 08:30,24,106.63,106.63,106.6,106.6,3
20110901|2011-03-24 09:30,24,107.2,107.2,107.2,107.2,2
20110901|2011-03-24 10:00,24,107.31,107.31,107.31,107.31,3
20110901|2011-03-24 11:00,24,107.06,107.16,107.06,107.16,4
20110901|2011-03-24 11:30,24,106.89,106.89,106.89,106.89,1
20110901|2011-03-24 12:00,24,106.54,106.54,106.54,106.54,1
20110901|2011-03-24 13:00,24,106.8,106.8,106.8,106.8,4
20110901|2011-03-25 00:30,25,106.59,106.59,106.59,106.59,1
20110901|2011-03-25 02:00,25,106.79,106.9,106.74,106.87,14
20110901|2011-03-25 04:30,25,107.03,107.03,107.01,107.01,10
20110901|2011-03-25 07:00,25,106.89,106.89,106.89,106.89,4
20110901|2011-03-25 07:30,25,106.86,106.86,106.79,106.79,2
20110901|2011-03-25 08:00,25,106.64,106.64,106.64,106.64,20
20110901|2011-03-25 08:30,25,106.14,106.16,106.13,106.16,18
20110901|2011-03-25 11:00,25,107.07,107.24,106.8,106.8,51
20110901|2011-03-25 11:30,25,106.34,106.34,106.34,106.34,1
20110901|2011-03-25 12:30,25,106.71,106.84,106.71,106.84,50
20110901|2011-03-25 13:00,25,106.85,106.85,106.46,106.8,12
20110901|2011-03-25 13:30,25,106.76,106.76,106.73,106.73,6
20110901|2011-03-25 14:30,25,107.01,107.01,107.01,107.01,1
20110901|2011-03-25 15:30,25,107.01,107.01,107.01,107.01,5
20110901|2011-03-28 05:00,28,106.33,106.33,106.33,106.33,2
20110901|2011-03-28 06:30,28,106.06,106.07,106.06,106.07,9
20110901|2011-03-28 07:00,28,105.85,105.86,105.45,105.45,4
20110901|2011-03-28 08:30,28,105.82,105.82,105.82,105.82,1
20110901|2011-03-28 09:00,28,105.83,105.87,105.83,105.87,5
20110901|2011-03-28 10:00,28,106.29,106.31,106.19,106.19,5
20110901|2011-03-28 11:30,28,106.05,106.05,106.05,106.05,1
20110901|2011-03-28 12:00,28,106.19,106.19,106.19,106.19,1
20110901|2011-03-28 13:00,28,105.6,105.79,105.6,105.79,14
20110901|2011-03-28 13:30,28,105.51,105.51,105.48,105.48,8
20110901|2011-03-28 14:00,28,105.51,105.51,105.51,105.51,2
20110901|2011-03-28 15:30,28,105.46,105.46,105.46,105.46,1
20110901|2011-03-29 03:00,29,104.99,104.99,104.99,104.99,1
20110901|2011-03-29 06:00,29,104.3,104.3,104.25,104.25,27
20110901|2011-03-29 07:30,29,104.83,104.83,104.83,104.83,4
20110901|2011-03-29 08:00,29,104.85,105.41,104.6,105.41,50
20110901|2011-03-29 08:30,29,105.19,105.19,105.18,105.18,13
20110901|2011-03-29 09:00,29,105.23,105.65,105.23,105.64,8
20110901|2011-03-29 09:30,29,105.63,105.63,105.63,105.63,1
20110901|2011-03-29 10:00,29,105.9,105.9,105.9,105.9,2
20110901|2011-03-29 10:30,29,106.14,106.14,106.03,106.06,7
20110901|2011-03-29 11:00,29,105.92,105.92,105.92,105.92,1
20110901|2011-03-29 11:30,29,105.79,105.79,105.79,105.79,1
20110901|2011-03-29 12:00,29,105.95,105.95,105.95,105.95,3
20110901|2011-03-29 12:30,29,105.94,105.95,105.94,105.95,4
20110901|2011-03-29 13:00,29,106.11,106.3,106.11,106.3,14
20110901|2011-03-29 13:30,29,106.27,106.27,106.21,106.27,10
20110901|2011-03-29 14:00,29,106.28,106.33,106.22,106.26,6
20110901|2011-03-30 04:30,30,106.06,106.06,106.01,106.02,16
20110901|2011-03-30 05:30,30,105.98,105.98,105.98,105.98,7
20110901|2011-03-30 07:00,30,105.92,105.95,105.92,105.95,15
20110901|2011-03-30 07:30,30,106.23,106.26,106.23,106.26,7
20110901|2011-03-30 08:00,30,105.97,105.97,105.97,105.97,8
20110901|2011-03-30 09:00,30,105.7,105.7,105.7,105.7,1
20110901|2011-03-30 09:30,30,105.61,105.61,105.47,105.47,6
20110901|2011-03-30 10:00,30,105.89,105.98,105.89,105.95,6
20110901|2011-03-30 11:00,30,106.53,106.64,106.31,106.32,40
20110901|2011-03-30 11:30,30,106.43,106.43,106.43,106.43,10
20110901|2011-03-30 12:00,30,106.08,106.25,106.08,106.25,20
20110901|2011-03-30 12:30,30,105.9,105.9,105.9,105.9,1
20110901|2011-03-30 13:00,30,105.97,106,105.94,105.94,10
20110901|2011-03-30 14:00,30,105.92,105.92,105.86,105.9,31
20110901|2011-03-30 14:30,30,105.95,105.95,105.95,105.95,10
20110901|2011-03-31 03:30,31,106.82,106.83,106.82,106.83,14
20110901|2011-03-31 04:00,31,107.14,107.14,107.14,107.14,1
20110901|2011-03-31 04:30,31,107.02,107.02,107.02,107.02,3
20110901|2011-03-31 05:00,31,106.83,107.04,106.83,107.04,34
20110901|2011-03-31 05:30,31,106.92,106.92,106.92,106.92,1
20110901|2011-03-31 06:00,31,107.07,107.07,107.07,107.07,1
20110901|2011-03-31 06:30,31,107.01,107.02,107.01,107.02,3
20110901|2011-03-31 07:30,31,107.23,107.24,107.2,107.24,4
20110901|2011-03-31 08:00,31,107.2,108.02,107.2,107.92,21
20110901|2011-03-31 08:30,31,107.93,108,107.88,107.88,3
20110901|2011-03-31 09:30,31,107.58,107.7,107.58,107.61,45
20110901|2011-03-31 10:30,31,107.55,107.57,107.45,107.48,71
20110901|2011-03-31 11:00,31,107.59,107.95,107.59,107.95,11
20110901|2011-03-31 12:30,31,107.81,107.81,107.81,107.81,1
20110901|2011-03-31 13:00,31,107.93,108.17,107.83,108.15,8
20110901|2011-03-31 20:30,1,108.46,108.46,108.45,108.45,2
20110901|2011-03-31 21:00,1,108.47,108.59,108.47,108.59,2
20110901|2011-04-01 02:00,1,108.7,108.7,108.7,108.7,2
20110901|2011-04-01 04:30,1,108.46,108.46,108.46,108.46,1
20110901|2011-04-01 05:00,1,108.45,108.45,108.45,108.45,1
20110901|2011-04-01 07:00,1,108.78,108.78,108.78,108.78,1
20110901|2011-04-01 07:30,1,108.89,109.13,108.89,109.13,8
20110901|2011-04-01 08:00,1,108.16,108.17,108.03,108.17,3
20110901|2011-04-01 08:30,1,107.91,108,107.91,108,3
20110901|2011-04-01 09:00,1,108.33,108.45,108.33,108.45,6
20110901|2011-04-01 09:30,1,108.5,108.5,108.37,108.48,7
20110901|2011-04-01 10:00,1,108.6,109.15,108.6,109.14,52
20110901|2011-04-01 10:30,1,109.05,109.05,109.05,109.05,4
20110901|2011-04-01 11:00,1,108.71,108.71,108.71,108.71,1
20110901|2011-04-01 11:30,1,108.91,108.91,108.91,108.91,1
20110901|2011-04-01 12:30,1,108.8,108.8,108.8,108.8,2
20110901|2011-04-01 13:00,1,109.05,109.34,109.05,109.34,31
20110901|2011-04-01 13:30,1,109.32,109.32,109.32,109.32,5
20110901|2011-04-01 14:00,1,109.39,109.48,109.39,109.48,3
20110901|2011-04-01 14:30,1,109.4,109.4,109.4,109.4,7
20110901|2011-04-03 20:00,4,109.87,109.87,109.87,109.87,1
20110901|2011-04-04 03:00,4,110.05,110.05,109.99,110.04,3
20110901|2011-04-04 03:30,4,109.98,109.98,109.97,109.98,4
20110901|2011-04-04 04:00,4,110.02,110.02,110.02,110.02,2
20110901|2011-04-04 04:30,4,109.79,109.79,109.77,109.78,3
20110901|2011-04-04 07:30,4,109.4,109.5,109.35,109.5,27
20110901|2011-04-04 08:00,4,109.6,109.6,109.16,109.37,39
20110901|2011-04-04 08:30,4,109.53,109.66,109.3,109.3,28
20110901|2011-04-04 09:00,4,109.25,109.25,109.15,109.2,25
20110901|2011-04-04 09:30,4,109.62,109.62,109.61,109.61,13
20110901|2011-04-04 10:00,4,109.74,109.74,109.39,109.5,37
20110901|2011-04-04 10:30,4,109.87,109.9,109.53,109.53,10
20110901|2011-04-04 12:30,4,109.6,109.6,109.6,109.6,1
20110901|2011-04-04 13:30,4,110.07,110.07,110.07,110.07,1
20110901|2011-04-04 14:30,4,109.84,109.84,109.83,109.83,11
20110901|2011-04-04 15:00,4,109.82,109.82,109.82,109.82,1
20110901|2011-04-05 06:00,5,109.4,109.4,109.4,109.4,1
20110901|2011-04-05 08:00,5,109.8,109.88,109.74,109.88,4
20110901|2011-04-05 08:30,5,109.87,109.87,109.87,109.87,3
20110901|2011-04-05 09:00,5,109.51,109.51,109.51,109.51,2
20110901|2011-04-05 09:30,5,109.77,109.77,109.77,109.77,1
20110901|2011-04-05 10:00,5,110.23,110.23,110.23,110.23,1
20110901|2011-04-05 10:30,5,110.2,110.21,110.05,110.12,24
20110901|2011-04-05 11:00,5,109.99,109.99,109.98,109.98,2
20110901|2011-04-05 11:30,5,110.03,110.03,110.03,110.03,1
20110901|2011-04-05 13:00,5,110.05,110.17,110.05,110.17,5
20110901|2011-04-05 14:00,5,109.65,109.65,109.65,109.65,2
20110901|2011-04-05 15:00,5,109.65,109.65,109.65,109.65,1
20110901|2011-04-06 03:00,6,110.24,110.27,110.24,110.27,8
20110901|2011-04-06 03:30,6,110.28,110.28,110.28,110.28,3
20110901|2011-04-06 04:00,6,110.25,110.25,110.23,110.23,33
20110901|2011-04-06 07:00,6,110.22,110.22,110.16,110.16,2
20110901|2011-04-06 08:30,6,110.3,110.8,110.3,110.8,11
20110901|2011-04-06 09:00,6,110.71,110.71,110.57,110.57,3
20110901|2011-04-06 09:30,6,110.33,110.48,110.06,110.26,19
20110901|2011-04-06 10:00,6,110.29,110.53,110.23,110.53,39
20110901|2011-04-06 10:30,6,110.55,110.65,110.55,110.65,23
20110901|2011-04-06 11:00,6,110.41,110.41,110.41,110.41,1
20110901|2011-04-06 11:30,6,110.11,110.11,110.11,110.11,65
20110901|2011-04-06 12:30,6,110.05,110.05,110.04,110.04,2
20110901|2011-04-06 13:00,6,110.26,110.66,110.26,110.58,23
20110901|2011-04-06 13:30,6,110.54,110.54,110.46,110.49,3
20110901|2011-04-06 14:00,6,110.39,110.39,110.39,110.39,1
20110901|2011-04-07 03:00,7,110.68,110.7,110.68,110.7,6
20110901|2011-04-07 03:30,7,110.69,110.69,110.69,110.69,1
20110901|2011-04-07 05:30,7,110.56,110.56,110.56,110.56,1
20110901|2011-04-07 06:30,7,110.55,110.55,110.55,110.55,1
20110901|2011-04-07 07:00,7,110.57,110.57,110.55,110.55,2
20110901|2011-04-07 07:30,7,110.57,110.74,110.57,110.66,28
20110901|2011-04-07 08:00,7,110.71,110.71,110.71,110.71,1
20110901|2011-04-07 08:30,7,110.65,110.65,110.65,110.65,4
20110901|2011-04-07 09:30,7,110.25,110.55,110.25,110.55,3
20110901|2011-04-07 10:00,7,110.68,110.75,110.64,110.75,19
20110901|2011-04-07 10:30,7,111.01,111.01,110.61,110.62,5
20110901|2011-04-07 11:30,7,110.96,111.35,110.96,111.23,16
20110901|2011-04-07 12:00,7,111.46,111.87,111.46,111.87,14
20110901|2011-04-07 12:30,7,111.81,111.81,111.74,111.74,5
20110901|2011-04-07 13:00,7,111.69,111.78,111.48,111.78,12
20110901|2011-04-07 13:30,7,111.81,111.81,111.76,111.76,4
20110901|2011-04-07 14:30,7,111.6,111.6,111.58,111.58,3
20110901|2011-04-07 15:00,7,111.61,111.61,111.6,111.6,9
20110901|2011-04-08 03:30,8,112.9,112.9,112.8,112.8,8
20110901|2011-04-08 05:30,8,113.23,113.23,113.23,113.23,3
20110901|2011-04-08 06:00,8,113.12,113.12,113.11,113.11,6
20110901|2011-04-08 07:00,8,113.1,113.1,113.1,113.1,1
20110901|2011-04-08 07:30,8,112.91,112.91,112.91,112.91,3
20110901|2011-04-08 08:00,8,112.75,112.75,112.66,112.67,4
20110901|2011-04-08 08:30,8,112.73,112.75,112.5,112.5,3
20110901|2011-04-08 09:00,8,112.69,112.69,112.64,112.64,6
20110901|2011-04-08 09:30,8,112.73,113.09,112.73,113.09,13
20110901|2011-04-08 10:00,8,113.07,113.23,112.94,113.23,4
20110901|2011-04-08 10:30,8,113.17,113.17,113.11,113.11,14
20110901|2011-04-08 11:00,8,113.07,113.39,113.07,113.14,8
20110901|2011-04-08 11:30,8,113.12,113.52,113.12,113.5,25
20110901|2011-04-08 12:00,8,113.5,113.96,113.5,113.96,8
20110901|2011-04-08 12:30,8,113.7,113.7,113.64,113.64,10
20110901|2011-04-08 13:00,8,113.99,114.26,113.9,114.26,22
20110901|2011-04-08 13:30,8,114.14,114.14,114.09,114.09,11
20110901|2011-04-08 14:00,8,114.17,114.17,114.17,114.17,5
20110901|2011-04-08 14:30,8,114.34,114.45,114.34,114.45,21
20110901|2011-04-11 00:00,11,114.51,114.53,114.51,114.53,3
20110901|2011-04-11 02:00,11,114.13,114.13,114.13,114.13,2
20110901|2011-04-11 02:30,11,114.03,114.03,114.03,114.03,2
20110901|2011-04-11 05:00,11,113.36,113.36,113.36,113.36,1
20110901|2011-04-11 06:00,11,113.43,113.43,113.37,113.37,2
20110901|2011-04-11 07:30,11,113.25,113.49,113.25,113.49,4
20110901|2011-04-11 08:00,11,113.73,113.74,113.73,113.73,52
20110901|2011-04-11 08:30,11,113.63,113.71,113.63,113.71,5
20110901|2011-04-11 09:00,11,113.52,113.63,113.5,113.54,8
20110901|2011-04-11 10:00,11,113.06,113.06,113.05,113.05,2
20110901|2011-04-11 10:30,11,113,113.03,112.88,112.88,25
20110901|2011-04-11 11:00,11,112.56,112.61,112.27,112.59,70
20110901|2011-04-11 11:30,11,112.33,112.55,112.33,112.55,28
20110901|2011-04-11 12:00,11,112.02,112.02,111.64,111.77,26
20110901|2011-04-11 13:00,11,112.02,112.14,111.64,111.64,48
20110901|2011-04-11 13:30,11,111.64,111.64,111.33,111.33,4
20110901|2011-04-11 14:00,11,111.24,111.24,111.24,111.24,1
20110901|2011-04-11 19:00,12,110.08,110.08,110.08,110.08,1
20110901|2011-04-12 02:30,12,111.05,111.29,111.05,111.29,7
20110901|2011-04-12 03:00,12,111.19,111.19,111.19,111.19,1
20110901|2011-04-12 03:30,12,111.58,111.58,111.58,111.58,1
20110901|2011-04-12 04:30,12,111.54,111.55,111.54,111.55,11
20110901|2011-04-12 05:00,12,111.92,111.92,111.92,111.92,1
20110901|2011-04-12 05:30,12,111.33,111.33,111.33,111.33,1
20110901|2011-04-12 06:00,12,111.5,111.5,111.15,111.15,6
20110901|2011-04-12 06:30,12,111.14,111.14,111.14,111.14,1
20110901|2011-04-12 07:00,12,111.45,111.45,111.38,111.38,6
20110901|2011-04-12 07:30,12,111.59,111.62,111.16,111.16,6
20110901|2011-04-12 08:00,12,110.94,110.94,109.84,110,67
20110901|2011-04-12 08:30,12,109.82,109.82,109.02,109.29,38
20110901|2011-04-12 09:00,12,108.35,108.62,108.35,108.62,10
20110901|2011-04-12 09:30,12,108.4,108.4,107.96,108.23,8
20110901|2011-04-12 10:00,12,107.72,108.24,107.72,108.14,5
20110901|2011-04-12 10:30,12,108.43,108.43,108,108,21
20110901|2011-04-12 11:00,12,107.98,107.98,107.98,107.98,13
20110901|2011-04-12 11:30,12,107.88,107.88,107.53,107.67,8
20110901|2011-04-12 12:30,12,108.06,108.36,108.06,108.36,3
20110901|2011-04-12 13:00,12,108.4,108.62,108.37,108.46,8
20110901|2011-04-12 13:30,12,108.31,108.31,108.14,108.14,4
20110901|2011-04-12 14:00,12,108.04,108.04,108.04,108.04,9
20110901|2011-04-12 14:30,12,107.93,107.93,107.93,107.93,1
20110901|2011-04-12 15:30,12,108.29,108.29,108.29,108.29,1
20110901|2011-04-13 03:00,13,107.79,107.89,107.79,107.89,7
20110901|2011-04-13 05:00,13,108.5,108.51,108.5,108.51,2
20110901|2011-04-13 06:00,13,108.84,108.84,108.84,108.84,20
20110901|2011-04-13 06:30,13,108.81,108.81,108.8,108.8,2
20110901|2011-04-13 08:00,13,109.23,109.23,108.98,108.98,94
20110901|2011-04-13 08:30,13,108.89,108.89,108.89,108.89,1
20110901|2011-04-13 09:00,13,108.81,108.82,108.81,108.82,3
20110901|2011-04-13 09:30,13,108.74,108.74,108.63,108.63,7
20110901|2011-04-13 10:00,13,108.8,108.87,108.75,108.87,5
20110901|2011-04-13 11:30,13,108.5,108.5,107.41,107.72,28
20110901|2011-04-13 12:00,13,107.8,107.8,107.79,107.79,21
20110901|2011-04-13 13:00,13,108.48,108.48,108.48,108.48,1
20110901|2011-04-13 13:30,13,108.94,108.94,108.85,108.85,8
20110901|2011-04-13 14:00,13,109.08,109.08,108.98,108.98,3
20110901|2011-04-13 14:30,13,108.95,108.95,108.83,108.83,7
20110901|2011-04-14 05:30,14,108.42,108.42,108.42,108.42,1
20110901|2011-04-14 06:00,14,108.43,108.43,108.43,108.43,1
20110901|2011-04-14 06:30,14,108.56,108.56,108.56,108.56,3
20110901|2011-04-14 07:00,14,108.09,108.09,108.09,108.09,2
20110901|2011-04-14 08:00,14,108.37,108.78,108.37,108.78,110
20110901|2011-04-14 08:30,14,109.18,109.55,109.18,109.55,22
20110901|2011-04-14 09:00,14,109.63,109.71,109.39,109.42,9
20110901|2011-04-14 09:30,14,109.89,109.89,109.89,109.89,2
20110901|2011-04-14 10:00,14,109.48,109.48,109.4,109.4,7
20110901|2011-04-14 10:30,14,109.39,109.44,109.11,109.42,88
20110901|2011-04-14 11:00,14,109.55,109.96,109.55,109.94,15
20110901|2011-04-14 11:30,14,109.79,109.83,109.79,109.83,40
20110901|2011-04-14 12:00,14,109.43,109.43,109.43,109.43,1
20110901|2011-04-14 12:30,14,109.36,109.47,109.36,109.37,11
20110901|2011-04-14 13:00,14,109.6,109.7,109.6,109.7,2
20110901|2011-04-14 13:30,14,109.8,109.89,109.79,109.82,9
20110901|2011-04-14 14:00,14,109.8,110,109.8,110,14
20110901|2011-04-15 02:00,15,109.81,109.81,109.81,109.81,21
20110901|2011-04-15 02:30,15,109.39,109.39,109.39,109.39,5
20110901|2011-04-15 03:00,15,109.36,109.36,109.36,109.36,1
20110901|2011-04-15 03:30,15,109.4,109.4,109.4,109.4,1
20110901|2011-04-15 05:00,15,109.18,109.18,109.18,109.18,1
20110901|2011-04-15 05:30,15,109.52,109.54,109.47,109.5,16
20110901|2011-04-15 06:30,15,109.2,109.2,109.2,109.2,1
20110901|2011-04-15 07:30,15,108.95,108.95,108.83,108.83,3
20110901|2011-04-15 08:00,15,109.33,109.45,109.33,109.42,24
20110901|2011-04-15 08:30,15,109.3,109.3,109.3,109.3,1
20110901|2011-04-15 09:00,15,109.99,110.02,109.98,110.02,9
20110901|2011-04-15 09:30,15,109.93,110.65,109.89,110.65,38
20110901|2011-04-15 10:00,15,110.6,110.84,110.6,110.84,34
20110901|2011-04-15 10:30,15,111.03,111.34,110.99,111.3,14
20110901|2011-04-15 11:00,15,111.44,111.49,111.15,111.15,10
20110901|2011-04-15 11:30,15,111.28,111.29,111.19,111.19,30
20110901|2011-04-15 12:00,15,111.16,111.16,111.16,111.16,1
20110901|2011-04-15 12:30,15,111.11,111.11,110.78,110.87,25
20110901|2011-04-15 13:00,15,111.09,111.27,111.07,111.08,15
20110901|2011-04-15 13:30,15,110.74,110.74,110.71,110.71,5
20110901|2011-04-15 14:30,15,110.95,110.95,110.85,110.85,3
20110901|2011-04-15 15:00,15,110.84,110.84,110.84,110.84,1
20110901|2011-04-18 02:30,18,110.02,110.02,110.02,110.02,1
20110901|2011-04-18 04:30,18,110.05,110.12,110.05,110.12,3
20110901|2011-04-18 05:00,18,110.08,110.09,109.99,109.99,18
20110901|2011-04-18 06:00,18,109.84,109.84,109.84,109.84,2
20110901|2011-04-18 07:00,18,109.56,109.67,109.44,109.6,8
20110901|2011-04-18 08:00,18,109.65,109.65,109.28,109.5,31
20110901|2011-04-18 08:30,18,109.21,109.21,108.93,108.93,7
20110901|2011-04-18 09:00,18,108.64,108.65,108.5,108.58,12
20110901|2011-04-18 09:30,18,108.59,108.59,108.51,108.54,8
20110901|2011-04-18 10:00,18,108.34,108.6,108.12,108.58,24
20110901|2011-04-18 10:30,18,108.58,108.58,108.58,108.58,1
20110901|2011-04-18 11:00,18,108.2,108.2,108.2,108.2,1
20110901|2011-04-18 11:30,18,108.39,108.39,108.39,108.39,5
20110901|2011-04-18 12:00,18,108.44,108.44,108.31,108.31,2
20110901|2011-04-18 12:30,18,108.57,108.66,108.57,108.6,3
20110901|2011-04-18 13:00,18,108.32,108.8,108.32,108.8,2
20110901|2011-04-18 13:30,18,108.61,108.61,108.61,108.61,1
20110901|2011-04-18 14:00,18,108.72,108.72,108.72,108.72,1
20110901|2011-04-18 15:30,18,108.87,108.87,108.87,108.87,1
20110901|2011-04-19 01:30,19,108.25,108.25,108.25,108.25,3
20110901|2011-04-19 02:00,19,107.98,107.98,107.98,107.98,1
20110901|2011-04-19 03:00,19,107.55,107.55,107.5,107.5,15
20110901|2011-04-19 03:30,19,107.49,107.49,107.22,107.22,6
20110901|2011-04-19 04:00,19,107.48,107.48,107.48,107.48,2
20110901|2011-04-19 04:30,19,107.73,107.73,107.73,107.73,2
20110901|2011-04-19 07:00,19,107.83,107.83,107.83,107.83,1
20110901|2011-04-19 07:30,19,107.28,107.4,106.89,106.92,26
20110901|2011-04-19 08:00,19,106.91,108.13,106.91,108.13,98
20110901|2011-04-19 08:30,19,108.07,108.17,107.85,107.99,24
20110901|2011-04-19 09:00,19,108.07,108.52,108.07,108.52,53
20110901|2011-04-19 09:30,19,108.52,108.52,108.2,108.2,8
20110901|2011-04-19 10:00,19,108.08,108.08,108.08,108.08,3
20110901|2011-04-19 10:30,19,108.67,109,108.67,109,16
20110901|2011-04-19 11:00,19,109.05,109.05,108.9,108.9,50
20110901|2011-04-19 11:30,19,109.21,109.51,109.21,109.51,6
20110901|2011-04-19 12:00,19,109.49,109.77,109.47,109.77,17
20110901|2011-04-19 12:30,19,109.29,109.34,109.26,109.31,10
20110901|2011-04-19 13:00,19,109.5,109.68,109.2,109.2,34
20110901|2011-04-19 13:30,19,109.08,109.08,109.03,109.03,8
20110901|2011-04-19 14:00,19,108.98,108.98,108.98,108.98,1
20110901|2011-04-19 14:30,19,108.99,108.99,108.99,108.99,4
20110901|2011-04-19 15:30,19,109.01,109.05,109.01,109.05,2
20110901|2011-04-19 22:30,20,109.83,109.83,109.83,109.83,1
20110901|2011-04-20 02:30,20,110.16,110.16,110.16,110.16,1
20110901|2011-04-20 03:00,20,110.19,110.19,110.14,110.14,18
20110901|2011-04-20 03:30,20,110.3,110.55,110.3,110.55,4
20110901|2011-04-20 04:00,20,110.46,110.46,110.41,110.45,8
20110901|2011-04-20 04:30,20,110.47,110.47,110.47,110.47,1
20110901|2011-04-20 05:00,20,110.39,110.4,110.39,110.4,3
20110901|2011-04-20 05:30,20,110.28,110.57,110.28,110.57,12
20110901|2011-04-20 06:00,20,110.49,110.53,110.49,110.52,7
20110901|2011-04-20 06:30,20,110.45,110.45,110.45,110.45,1
20110901|2011-04-20 07:00,20,110.37,110.37,110.37,110.37,1
20110901|2011-04-20 07:30,20,110.63,110.63,110.63,110.63,1
20110901|2011-04-20 08:00,20,110.36,110.36,110.19,110.31,4
20110901|2011-04-20 08:30,20,110.28,110.28,110.09,110.13,23
20110901|2011-04-20 09:00,20,110.24,110.63,110.24,110.63,11
20110901|2011-04-20 09:30,20,110.86,111.28,110.86,111.28,11
20110901|2011-04-20 10:00,20,111.18,111.3,111.18,111.21,12
20110901|2011-04-20 10:30,20,111.7,111.9,111.64,111.87,27
20110901|2011-04-20 11:00,20,112.31,112.31,112,112,7
20110901|2011-04-20 11:30,20,112.1,112.15,111.88,112.07,88
20110901|2011-04-20 12:00,20,111.83,111.83,111.77,111.77,3
20110901|2011-04-20 12:30,20,111.9,112.05,111.9,112.05,8
20110901|2011-04-20 13:00,20,111.99,112.31,111.79,112.31,65
20110901|2011-04-20 13:30,20,112.18,112.23,112.14,112.14,18
20110901|2011-04-20 14:00,20,112.2,112.2,112.2,112.2,2
20110901|2011-04-20 14:30,20,112.16,112.16,112.16,112.16,3
20110901|2011-04-20 15:00,20,112.19,112.19,112.19,112.19,1
20110901|2011-04-20 19:00,21,112.17,112.17,112.17,112.17,1
20110901|2011-04-21 00:00,21,112.83,112.83,112.83,112.83,2
20110901|2011-04-21 01:00,21,112.96,112.96,112.96,112.96,1
20110901|2011-04-21 02:00,21,112.62,112.62,112.57,112.57,8
20110901|2011-04-21 03:00,21,112.83,112.83,112.83,112.83,2
20110901|2011-04-21 03:30,21,112.62,112.63,112.59,112.59,20
20110901|2011-04-21 04:00,21,112.61,112.61,112.61,112.61,1
20110901|2011-04-21 05:00,21,112.88,112.88,112.88,112.88,1
20110901|2011-04-21 05:30,21,112.73,112.73,112.73,112.73,1
20110901|2011-04-21 06:00,21,113.08,113.08,113.02,113.02,3
20110901|2011-04-21 06:30,21,112.91,112.91,112.91,112.91,1
20110901|2011-04-21 07:30,21,112.72,112.72,112.51,112.54,4
20110901|2011-04-21 08:00,21,112.13,112.18,112.13,112.14,200
20110901|2011-04-21 08:30,21,111.92,112.28,111.86,112.28,4
20110901|2011-04-21 09:00,21,111.87,112.38,111.84,112.38,12
20110901|2011-04-21 10:00,21,112.3,112.3,112.18,112.18,2
20110901|2011-04-21 10:30,21,112.44,112.44,112.43,112.43,3
20110901|2011-04-21 11:00,21,112.45,112.52,112.45,112.52,7
20110901|2011-04-21 11:30,21,112.73,112.73,112.68,112.68,12
20110901|2011-04-21 12:30,21,112.58,113.1,112.58,113.1,5
20110901|2011-04-21 13:00,21,113.09,113.12,112.9,113.1,170
20110901|2011-04-21 13:30,21,113.08,113.08,112.98,112.98,40
20110901|2011-04-21 14:00,21,113.02,113.05,113.01,113.05,36
20110901|2011-04-21 14:30,21,113.11,113.11,113.08,113.08,2
20110901|2011-04-21 15:00,21,113.06,113.06,113.06,113.06,1
20110901|2011-04-24 20:00,25,113.54,113.54,113.54,113.54,1
20110901|2011-04-24 22:30,25,113.56,113.56,113.56,113.56,1
20110901|2011-04-25 00:30,25,113.42,113.42,113.42,113.42,1
20110901|2011-04-25 04:00,25,113.57,113.57,113.57,113.57,2
20110901|2011-04-25 05:00,25,113.49,113.49,113.46,113.46,2
20110901|2011-04-25 05:30,25,113.5,113.61,113.46,113.61,19
20110901|2011-04-25 06:00,25,113.68,113.68,113.64,113.64,2
20110901|2011-04-25 07:00,25,113.47,113.69,113.47,113.64,7
20110901|2011-04-25 07:30,25,113.63,113.92,113.63,113.92,28
20110901|2011-04-25 08:00,25,114.08,114.08,113.79,113.79,9
20110901|2011-04-25 08:30,25,113.73,113.73,112.53,112.62,8
20110901|2011-04-25 09:00,25,112.63,112.63,112.08,112.25,33
20110901|2011-04-25 09:30,25,112.3,112.48,112.27,112.48,16
20110901|2011-04-25 10:00,25,112.52,112.53,112.52,112.53,9
20110901|2011-04-25 10:30,25,112.68,112.68,112.45,112.46,19
20110901|2011-04-25 11:30,25,112.86,112.86,112.67,112.67,11
20110901|2011-04-25 12:00,25,112.56,112.56,112.48,112.48,2
20110901|2011-04-25 12:30,25,113.09,113.09,113.09,113.09,2
20110901|2011-04-25 13:00,25,113.14,113.15,112.95,113.09,6
20110901|2011-04-25 14:00,25,113.04,113.04,113.04,113.04,1
20110901|2011-04-26 02:30,26,112.66,112.66,112.66,112.66,1
20110901|2011-04-26 03:00,26,112.9,112.95,112.9,112.95,34
20110901|2011-04-26 04:00,26,113.01,113.31,113.01,113.31,31
20110901|2011-04-26 04:30,26,113.17,113.17,113.12,113.12,2
20110901|2011-04-26 05:00,26,113.06,113.06,112.99,112.99,4
20110901|2011-04-26 06:30,26,113,113.15,113,113.15,18
20110901|2011-04-26 07:00,26,112.94,112.94,112.94,112.94,2
20110901|2011-04-26 07:30,26,113.28,113.3,113.28,113.3,4
20110901|2011-04-26 08:00,26,113.32,113.32,112.86,112.86,57
20110901|2011-04-26 08:30,26,112.61,112.74,112.55,112.74,13
20110901|2011-04-26 09:00,26,112.97,113.34,112.88,113.3,29
20110901|2011-04-26 09:30,26,113.25,113.27,113.2,113.22,31
20110901|2011-04-26 10:00,26,113.27,113.27,112.92,113.02,33
20110901|2011-04-26 10:30,26,112.98,112.98,112.93,112.93,2
20110901|2011-04-26 11:00,26,113.02,113.02,112.58,112.58,7
20110901|2011-04-26 11:30,26,112.57,112.57,112.57,112.57,1
20110901|2011-04-26 12:00,26,112.71,112.74,112.71,112.72,5
20110901|2011-04-26 12:30,26,112.74,112.84,112.5,112.84,8
20110901|2011-04-26 13:00,26,112.92,112.98,112.92,112.98,3
20110901|2011-04-26 13:30,26,113.1,113.1,113.04,113.04,7
20110901|2011-04-26 19:00,27,113.01,113.01,113.01,113.01,1
20110901|2011-04-27 01:30,27,112.94,112.94,112.94,112.94,1
20110901|2011-04-27 03:00,27,113.02,113.02,113.02,113.02,1
20110901|2011-04-27 03:30,27,113.23,113.23,113.22,113.22,2
20110901|2011-04-27 04:00,27,113.26,113.37,113.26,113.33,8
20110901|2011-04-27 04:30,27,113.35,113.69,113.35,113.69,18
20110901|2011-04-27 05:00,27,113.61,113.61,113.52,113.52,11
20110901|2011-04-27 05:30,27,113.53,113.57,113.53,113.57,3
20110901|2011-04-27 06:00,27,113.49,113.49,113.49,113.49,1
20110901|2011-04-27 06:30,27,113.41,113.41,113.34,113.37,7
20110901|2011-04-27 07:00,27,113.18,113.18,113.09,113.09,6
20110901|2011-04-27 07:30,27,113.12,113.12,113.06,113.06,16
20110901|2011-04-27 08:00,27,113.36,113.38,113.34,113.34,27
20110901|2011-04-27 08:30,27,113.3,113.33,113.3,113.33,20
20110901|2011-04-27 09:00,27,112.92,112.93,112.32,112.33,28
20110901|2011-04-27 09:30,27,112.29,112.66,112.14,112.66,12
20110901|2011-04-27 10:00,27,112.84,112.92,112.73,112.73,27
20110901|2011-04-27 10:30,27,113.09,113.85,113.09,113.74,72
20110901|2011-04-27 11:00,27,113.56,113.57,113.49,113.49,21
20110901|2011-04-27 11:30,27,113.3,113.75,113.3,113.59,17
20110901|2011-04-27 12:00,27,113.47,113.77,113.47,113.77,5
20110901|2011-04-27 12:30,27,113.75,114.32,113.75,114.32,33
20110901|2011-04-27 13:00,27,114.05,114.1,113.6,113.95,14
20110901|2011-04-27 13:30,27,113.8,113.8,113.68,113.8,9
20110901|2011-04-27 15:00,27,114.2,114.2,114.2,114.2,2
20110901|2011-04-28 02:00,28,114.09,114.09,114.09,114.09,1
20110901|2011-04-28 02:30,28,114.18,114.18,114.18,114.18,1
20110901|2011-04-28 04:00,28,114.08,114.08,113.78,113.78,13
20110901|2011-04-28 04:30,28,113.78,113.78,113.78,113.78,1
20110901|2011-04-28 05:00,28,113.48,113.48,113.46,113.46,2
20110901|2011-04-28 05:30,28,113.42,113.42,113.41,113.41,2
20110901|2011-04-28 07:30,28,113.56,113.82,113.56,113.82,3
20110901|2011-04-28 08:00,28,113.7,113.86,113.7,113.86,22
20110901|2011-04-28 08:30,28,113.88,114.22,113.88,114.08,20
20110901|2011-04-28 09:00,28,114.18,114.24,114.03,114.06,9
20110901|2011-04-28 10:00,28,114.26,114.79,114.26,114.72,16
20110901|2011-04-28 10:30,28,114.76,114.76,113.75,113.75,214
20110901|2011-04-28 11:00,28,113.32,113.75,113.06,113.75,50
20110901|2011-04-28 11:30,28,113.8,113.8,113.7,113.7,6
20110901|2011-04-28 12:00,28,113.16,113.16,112.8,112.8,3
20110901|2011-04-28 12:30,28,113.11,113.59,113.11,113.4,13
20110901|2011-04-28 13:00,28,113.46,113.87,113.46,113.73,18
20110901|2011-04-28 13:30,28,113.77,113.8,113.69,113.69,27
20110901|2011-04-28 14:00,28,113.75,113.75,113.75,113.75,5
20110901|2011-04-28 14:30,28,113.7,113.7,113.7,113.7,9
20110901|2011-04-29 03:00,29,113.26,113.26,113.25,113.25,84
20110901|2011-04-29 03:30,29,113.25,113.25,113.25,113.25,142
20110901|2011-04-29 04:00,29,113.64,113.64,113.64,113.64,2
20110901|2011-04-29 06:00,29,113.64,113.75,113.64,113.75,4
20110901|2011-04-29 07:00,29,114.16,114.16,114.16,114.16,4
20110901|2011-04-29 08:00,29,113.78,113.78,113.78,113.78,9
20110901|2011-04-29 09:00,29,113.98,114,113.98,114,5
20110901|2011-04-29 09:30,29,113.95,113.96,113.95,113.96,2
20110901|2011-04-29 10:30,29,114.25,114.27,114.18,114.18,16
20110901|2011-04-29 11:00,29,114.28,114.28,114.28,114.28,1
20110901|2011-04-29 12:00,29,114.18,114.5,114.17,114.5,52
20110901|2011-04-29 13:00,29,114.64,115.01,114.58,114.74,22
20110901|2011-04-29 13:30,29,114.62,114.65,114.53,114.53,44
20110901|2011-04-29 14:00,29,114.57,114.57,114.56,114.56,6
20110901|2011-04-29 15:00,29,114.6,114.61,114.6,114.61,7
20110901|2011-05-01 20:00,2,114.27,114.27,114.27,114.27,1
20110901|2011-05-01 22:00,2,113.36,113.4,113.36,113.4,11
20110901|2011-05-01 22:30,2,113.35,113.35,113.35,113.35,1
20110901|2011-05-01 23:00,2,113.9,113.92,113.9,113.92,3
20110901|2011-05-02 02:30,2,113.41,113.41,113.41,113.41,1
20110901|2011-05-02 04:00,2,112.73,112.73,112.1,112.15,36
20110901|2011-05-02 06:00,2,112.94,113.1,112.94,113.03,63
20110901|2011-05-02 08:00,2,113.69,114.3,113.69,114.21,24
20110901|2011-05-02 08:30,2,115.32,115.32,115,115.01,19
20110901|2011-05-02 09:00,2,115.23,115.3,115.19,115.19,44
20110901|2011-05-02 09:30,2,115.3,115.3,114.93,114.94,5
20110901|2011-05-02 10:00,2,115.06,115.06,115.06,115.06,10
20110901|2011-05-02 10:30,2,115.17,115.17,114.95,114.95,3
20110901|2011-05-02 11:00,2,114.81,114.81,114.46,114.46,2
20110901|2011-05-02 11:30,2,114.46,114.73,114.46,114.71,30
20110901|2011-05-02 12:30,2,114.35,114.35,114.35,114.35,1
20110901|2011-05-02 13:00,2,114.49,114.49,114.34,114.4,7
20110901|2011-05-02 13:30,2,114.35,114.35,114.35,114.35,2
20110901|2011-05-02 14:30,2,114.1,114.1,114.1,114.1,1
20110901|2011-05-02 15:00,2,113.97,113.97,113.97,113.97,1
20110901|2011-05-02 15:30,2,113.81,113.81,113.81,113.81,1
20110901|2011-05-03 03:00,3,113.64,113.64,113.64,113.64,1
20110901|2011-05-03 04:00,3,113.57,113.57,113.57,113.57,1
20110901|2011-05-03 04:30,3,113.14,113.17,113.14,113.17,5
20110901|2011-05-03 05:00,3,113.18,113.18,113.18,113.18,2
20110901|2011-05-03 05:30,3,113.29,113.29,113.25,113.25,5
20110901|2011-05-03 07:00,3,113.2,113.2,112.88,113.17,15
20110901|2011-05-03 07:30,3,113.15,113.32,113.12,113.13,22
20110901|2011-05-03 08:00,3,112.81,113.73,112.81,113.73,4
20110901|2011-05-03 08:30,3,113.5,113.5,113.5,113.5,1
20110901|2011-05-03 09:00,3,113.21,113.45,113.21,113.29,9
20110901|2011-05-03 09:30,3,113.02,113.09,113.02,113.09,2
20110901|2011-05-03 10:00,3,113.38,113.5,113.38,113.5,6
20110901|2011-05-03 10:30,3,113.37,113.56,113.37,113.47,22
20110901|2011-05-03 11:00,3,113.48,113.52,113.48,113.52,2
20110901|2011-05-03 11:30,3,113.38,113.43,113.38,113.43,11
20110901|2011-05-03 12:00,3,113.12,113.12,113.09,113.09,8
20110901|2011-05-03 12:30,3,113.25,113.25,112.09,112.16,15
20110901|2011-05-03 13:00,3,112.02,112.02,111.42,111.98,112
20110901|2011-05-03 13:30,3,111.98,111.98,111.98,111.98,1
20110901|2011-05-03 14:00,3,111.84,111.84,111.8,111.8,3
20110901|2011-05-03 15:00,3,112,112,112,112,10
20110901|2011-05-03 23:30,4,111.69,111.69,111.69,111.69,1
20110901|2011-05-04 03:00,4,111.86,111.86,111.64,111.64,2
20110901|2011-05-04 06:00,4,111.41,111.41,111.41,111.41,62
20110901|2011-05-04 06:30,4,111.11,111.35,111.11,111.35,9
20110901|2011-05-04 07:00,4,111.21,111.87,111.21,111.87,6
20110901|2011-05-04 07:30,4,111.96,111.96,111.96,111.96,1
20110901|2011-05-04 08:00,4,111.94,112.07,111.59,111.63,79
20110901|2011-05-04 08:30,4,111.48,111.49,111.48,111.49,3
20110901|2011-05-04 09:00,4,111.08,111.18,110.31,110.45,12
20110901|2011-05-04 09:30,4,110.66,110.66,110,110,30
20110901|2011-05-04 10:00,4,110.21,110.21,110.21,110.21,2
20110901|2011-05-04 10:30,4,110.47,110.47,110.47,110.47,10
20110901|2011-05-04 11:00,4,110.29,110.32,110.17,110.17,15
20110901|2011-05-04 11:30,4,109.99,109.99,109.99,109.99,1
20110901|2011-05-04 12:00,4,110.07,110.08,109.71,109.93,19
20110901|2011-05-04 12:30,4,109.97,109.98,109.96,109.96,5
20110901|2011-05-04 13:00,4,110.06,110.36,110.06,110.18,15
20110901|2011-05-04 13:30,4,110.15,110.16,110.15,110.16,2
20110901|2011-05-04 14:30,4,109.95,109.95,109.75,109.78,22
20110901|2011-05-04 15:00,4,109.82,109.82,109.82,109.82,1
20110901|2011-05-05 04:00,5,109.16,109.16,108.89,108.89,153
20110901|2011-05-05 05:00,5,108.56,108.56,107.86,107.86,8
20110901|2011-05-05 05:30,5,107.28,107.28,107.28,107.28,1
20110901|2011-05-05 06:00,5,107.79,107.96,107.79,107.96,8
20110901|2011-05-05 06:30,5,107.59,107.59,107.59,107.59,1
20110901|2011-05-05 07:00,5,107.59,107.59,107.59,107.59,3
20110901|2011-05-05 07:30,5,107.25,107.25,106.9,106.9,17
20110901|2011-05-05 08:00,5,106.66,106.89,106.28,106.89,52
20110901|2011-05-05 08:30,5,106.32,106.32,106.25,106.25,6
20110901|2011-05-05 09:00,5,106.41,106.41,105.84,105.9,36
20110901|2011-05-05 09:30,5,106.17,106.2,104.73,104.83,19
20110901|2011-05-05 10:00,5,102.89,104.3,102.26,103.78,47
20110901|2011-05-05 10:30,5,103.89,104.17,103.35,103.55,57
20110901|2011-05-05 11:00,5,103.88,103.96,103.33,103.6,45
20110901|2011-05-05 11:30,5,103.2,103.6,102.65,102.81,74
20110901|2011-05-05 12:00,5,103.01,103.01,103.01,103.01,1
20110901|2011-05-05 12:30,5,102.88,102.88,101.75,101.75,23
20110901|2011-05-05 13:00,5,101.79,101.79,100.77,100.84,74
20110901|2011-05-05 13:30,5,100.71,100.81,99.91,99.91,88
20110901|2011-05-05 14:00,5,99.3,99.74,99.3,99.6,5
20110901|2011-05-05 14:30,5,99.77,100.14,99.62,100.14,8
20110901|2011-05-05 15:00,5,100.1,100.16,100.1,100.16,2
20110901|2011-05-05 16:00,5,100.67,100.67,100.67,100.67,1
20110901|2011-05-05 21:00,6,101.9,101.9,101.9,101.9,1
20110901|2011-05-05 22:00,6,101.71,101.72,101.63,101.63,20
20110901|2011-05-05 23:00,6,101.28,101.28,101.28,101.28,1
20110901|2011-05-05 23:30,6,101.04,101.04,101.04,101.04,2
20110901|2011-05-06 01:00,6,100.77,100.77,100.77,100.77,1
20110901|2011-05-06 01:30,6,100.58,100.58,100.29,100.4,29
20110901|2011-05-06 02:30,6,98.84,99.1,96.67,96.67,20
20110901|2011-05-06 03:00,6,96.42,96.46,96.38,96.43,7
20110901|2011-05-06 03:30,6,97.01,98.25,97.01,98.02,33
20110901|2011-05-06 04:00,6,98.56,99.27,98.34,99.27,25
20110901|2011-05-06 04:30,6,99.45,99.45,99.04,99.04,4
20110901|2011-05-06 05:00,6,98.26,98.63,98.26,98.63,11
20110901|2011-05-06 05:30,6,99.09,99.09,99.09,99.09,2
20110901|2011-05-06 06:00,6,98.59,98.64,98.16,98.58,39
20110901|2011-05-06 06:30,6,98.5,98.68,98.5,98.68,3
20110901|2011-05-06 07:00,6,99.2,99.27,98.99,99.05,39
20110901|2011-05-06 07:30,6,100.35,100.91,99.6,99.94,38
20110901|2011-05-06 08:00,6,100.29,100.89,99.9,99.9,110
20110901|2011-05-06 08:30,6,100.41,100.73,100.37,100.73,95
20110901|2011-05-06 09:00,6,100.66,102.29,100.63,102.26,66
20110901|2011-05-06 09:30,6,103.06,103.12,102.39,102.39,7
20110901|2011-05-06 10:30,6,101.73,102.68,101.42,101.88,21
20110901|2011-05-06 11:00,6,101.34,101.34,100.25,100.94,38
20110901|2011-05-06 11:30,6,100.85,100.85,99.8,100.47,36
20110901|2011-05-06 12:00,6,100.46,100.72,100.46,100.72,6
20110901|2011-05-06 12:30,6,100.46,100.83,100.46,100.58,44
20110901|2011-05-06 13:00,6,100.57,100.57,98.3,98.41,63
20110901|2011-05-06 13:30,6,98.65,98.65,98.63,98.63,4
20110901|2011-05-06 14:00,6,98.96,99.2,98.89,99.2,37
20110901|2011-05-06 15:00,6,99.01,99.13,99,99.13,4
20110901|2011-05-06 15:30,6,99.35,99.35,99.34,99.34,2
20110901|2011-05-08 18:30,8,99.52,99.52,99.52,99.52,1
20110901|2011-05-08 20:30,9,99.12,99.12,99.12,99.12,2
20110901|2011-05-08 23:00,9,99.75,99.75,99.75,99.75,1
20110901|2011-05-09 00:00,9,100.04,100.04,100.04,100.04,1
20110901|2011-05-09 01:00,9,100.14,100.14,100.14,100.14,1
20110901|2011-05-09 01:30,9,100.26,100.26,99.95,99.95,10
20110901|2011-05-09 02:30,9,100.66,100.71,100.66,100.66,11
20110901|2011-05-09 03:00,9,100.68,100.68,100.68,100.68,5
20110901|2011-05-09 03:30,9,101.09,101.41,100.91,101.41,3
20110901|2011-05-09 04:00,9,101.41,101.41,101.41,101.41,1
20110901|2011-05-09 06:00,9,101.71,101.76,101.71,101.76,3
20110901|2011-05-09 06:30,9,100.98,101.29,100.98,101.05,6
20110901|2011-05-09 07:00,9,101.09,101.09,100.51,100.51,35
20110901|2011-05-09 07:30,9,100.93,101.02,100.37,100.55,41
20110901|2011-05-09 08:00,9,100.47,100.51,99.81,100.35,27
20110901|2011-05-09 08:30,9,100.55,100.76,100.26,100.45,40
20110901|2011-05-09 09:00,9,100.26,100.75,100.15,100.55,23
20110901|2011-05-09 09:30,9,100.35,101.95,100.35,101.9,18
20110901|2011-05-09 10:00,9,101.95,101.98,101.55,101.55,64
20110901|2011-05-09 10:30,9,101.89,101.89,101.88,101.88,2
20110901|2011-05-09 11:30,9,102,102,101.82,101.82,46
20110901|2011-05-09 12:00,9,102.28,102.28,102.28,102.28,2
20110901|2011-05-09 12:30,9,102.18,103.1,102.18,103.1,8
20110901|2011-05-09 13:00,9,103.21,104.13,103.21,103.77,26
20110901|2011-05-09 13:30,9,103.64,103.72,103.53,103.53,16
20110901|2011-05-09 14:30,9,103.71,103.71,103.71,103.71,1
20110901|2011-05-09 16:00,9,104.05,104.05,104.05,104.05,1
20110901|2011-05-09 19:30,10,102.32,102.32,102.32,102.32,3
20110901|2011-05-10 00:00,10,101.95,101.95,101.74,101.74,3
20110901|2011-05-10 02:00,10,102.18,102.18,102.18,102.18,3
20110901|2011-05-10 02:30,10,103.04,103.19,103.04,103.07,46
20110901|2011-05-10 03:00,10,102.96,102.97,102.83,102.93,53
20110901|2011-05-10 03:30,10,102.8,102.8,102.8,102.8,1
20110901|2011-05-10 04:00,10,102.8,102.8,102.26,102.26,27
20110901|2011-05-10 04:30,10,102.24,102.55,102.24,102.55,7
20110901|2011-05-10 05:00,10,102.34,102.51,102.29,102.51,34
20110901|2011-05-10 05:30,10,102.83,102.95,102.83,102.95,24
20110901|2011-05-10 06:00,10,102.89,103.39,102.88,103.11,63
20110901|2011-05-10 06:30,10,103.18,103.22,103.17,103.22,10
20110901|2011-05-10 07:00,10,103.4,103.55,103.33,103.33,14
20110901|2011-05-10 07:30,10,103.22,103.65,103.22,103.43,12
20110901|2011-05-10 08:00,10,102.69,102.85,102.21,102.61,23
20110901|2011-05-10 08:30,10,102.05,102.05,102.05,102.05,4
20110901|2011-05-10 09:00,10,103.45,103.86,103.41,103.7,12
20110901|2011-05-10 09:30,10,103.99,104.1,103.99,104.1,3
20110901|2011-05-10 10:00,10,104.22,104.68,104.22,104.68,3
20110901|2011-05-10 11:00,10,104.23,104.23,104.11,104.11,9
20110901|2011-05-10 11:30,10,104.55,104.55,104.46,104.46,25
20110901|2011-05-10 12:00,10,103.65,103.97,103.52,103.97,4
20110901|2011-05-10 12:30,10,104.64,104.64,104.64,104.64,2
20110901|2011-05-10 13:00,10,105.08,105.08,105.08,105.08,1
20110901|2011-05-10 13:30,10,105.09,105.11,105.09,105.11,4
20110901|2011-05-10 22:30,11,105.2,105.2,105.2,105.2,1
20110901|2011-05-11 02:30,11,104.87,104.87,104.87,104.87,1
20110901|2011-05-11 04:00,11,104.98,104.98,104.97,104.97,3
20110901|2011-05-11 04:30,11,104.85,104.85,104.85,104.85,2
20110901|2011-05-11 05:00,11,104.66,104.84,104.66,104.84,4
20110901|2011-05-11 05:30,11,104.45,104.45,104.45,104.45,1
20110901|2011-05-11 06:00,11,104.21,104.21,104.21,104.21,1
20110901|2011-05-11 06:30,11,103.98,103.98,103.98,103.98,5
20110901|2011-05-11 07:00,11,104.13,104.13,103.6,103.61,53
20110901|2011-05-11 07:30,11,103.64,103.64,103.5,103.5,3
20110901|2011-05-11 08:00,11,104,104,103.67,103.67,20
20110901|2011-05-11 08:30,11,103.37,103.55,102.96,103.13,63
20110901|2011-05-11 09:00,11,102.88,103.04,102.86,103.04,23
20110901|2011-05-11 09:30,11,102.67,102.67,101.99,102.06,5
20110901|2011-05-11 10:00,11,102.87,102.87,102.87,102.87,3
20110901|2011-05-11 11:00,11,101.31,101.33,99.79,100.67,18
20110901|2011-05-11 11:30,11,100.68,101.42,100.53,100.57,18
20110901|2011-05-11 12:00,11,100.97,100.97,100.97,100.97,1
20110901|2011-05-11 13:00,11,100.68,100.69,98.79,98.92,49
20110901|2011-05-11 13:30,11,99.72,100.11,99.72,100.11,28
20110901|2011-05-12 02:00,12,99.17,99.67,99.17,99.67,5
20110901|2011-05-12 03:00,12,98.79,98.8,97.98,98.02,24
20110901|2011-05-12 03:30,12,98.27,98.27,97.86,97.95,12
20110901|2011-05-12 04:00,12,98.71,98.71,98.71,98.71,1
20110901|2011-05-12 04:30,12,98.48,98.48,98.48,98.48,1
20110901|2011-05-12 05:00,12,97.99,97.99,97.96,97.96,5
20110901|2011-05-12 05:30,12,97.53,97.53,97.15,97.15,43
20110901|2011-05-12 06:00,12,97.21,97.21,96.77,96.87,7
20110901|2011-05-12 06:30,12,96.78,96.81,96.65,96.81,51
20110901|2011-05-12 07:00,12,96.87,97.07,96.65,97.07,36
20110901|2011-05-12 07:30,12,97.1,97.76,97.1,97.38,13
20110901|2011-05-12 08:00,12,99.08,99.08,98.48,98.48,12
20110901|2011-05-12 08:30,12,97.56,97.63,97.56,97.63,39
20110901|2011-05-12 09:00,12,97.68,98.79,97.68,98.79,63
20110901|2011-05-12 09:30,12,98.44,98.44,98.42,98.42,2
20110901|2011-05-12 10:00,12,98.71,98.94,98.71,98.94,8
20110901|2011-05-12 10:30,12,99.54,99.75,99.54,99.75,21
20110901|2011-05-12 12:00,12,100.4,100.4,100.4,100.4,15
20110901|2011-05-12 12:30,12,100.64,101.43,100.64,101.43,23
20110901|2011-05-12 13:00,12,100.05,100.15,100.05,100.15,25
20110901|2011-05-12 13:30,12,100.32,100.33,100.04,100.04,15
20110901|2011-05-12 23:30,13,99.76,99.76,99.76,99.76,1
20110901|2011-05-13 00:00,13,99.91,99.91,99.91,99.91,1
20110901|2011-05-13 03:00,13,101.61,101.71,101.54,101.61,5
20110901|2011-05-13 03:30,13,101.38,101.41,101.38,101.41,4
20110901|2011-05-13 04:30,13,100.95,101.02,100.95,101.02,3
20110901|2011-05-13 06:00,13,101.3,101.3,101.13,101.13,16
20110901|2011-05-13 06:30,13,100.87,100.98,100.87,100.98,3
20110901|2011-05-13 07:00,13,101.1,101.39,101.1,101.2,5
20110901|2011-05-13 07:30,13,101.36,101.54,100.94,100.94,5
20110901|2011-05-13 08:00,13,100.91,100.91,100.59,100.64,137
20110901|2011-05-13 08:30,13,100.15,100.64,100.11,100.61,110
20110901|2011-05-13 09:00,13,100.84,100.86,100.5,100.52,12
20110901|2011-05-13 09:30,13,100.93,100.93,99.74,99.74,31
20110901|2011-05-13 10:00,13,99.74,99.92,99.48,99.48,23
20110901|2011-05-13 10:30,13,98.98,99.53,98.95,99.07,35
20110901|2011-05-13 11:00,13,99.33,99.33,98.48,98.68,174
20110901|2011-05-13 11:30,13,99.37,99.63,99.01,99.32,44
20110901|2011-05-13 12:00,13,99.4,99.98,99.29,99.9,8
20110901|2011-05-13 12:30,13,100,100,99.02,99.02,5
20110901|2011-05-13 13:00,13,100.09,100.79,100.09,100.78,36
20110901|2011-05-13 13:30,13,100.67,100.67,100.33,100.51,83
20110901|2011-05-13 14:00,13,100.49,100.58,100.34,100.34,10
20110901|2011-05-13 15:00,13,100.64,100.64,100.64,100.64,1
20110901|2011-05-13 15:30,13,100.59,100.59,100.58,100.58,2
20110901|2011-05-16 01:00,16,99.66,99.66,99.62,99.62,2
20110901|2011-05-16 01:30,16,99.66,99.66,99.56,99.56,2
20110901|2011-05-16 02:00,16,99.76,99.76,99.76,99.76,5
20110901|2011-05-16 03:00,16,99.64,99.64,99.19,99.54,9
20110901|2011-05-16 03:30,16,99.04,99.24,99,99.06,8
20110901|2011-05-16 04:30,16,99.18,99.2,98.97,98.97,13
20110901|2011-05-16 06:00,16,99.23,99.55,99.11,99.55,10
20110901|2011-05-16 06:30,16,99.43,99.65,99.38,99.65,5
20110901|2011-05-16 07:00,16,99.97,99.97,99.82,99.82,2
20110901|2011-05-16 07:30,16,99.77,99.84,99.62,99.62,36
20110901|2011-05-16 08:00,16,100.12,100.38,100.12,100.25,4
20110901|2011-05-16 08:30,16,100.35,100.35,99.61,99.83,23
20110901|2011-05-16 09:00,16,99.94,100.35,99.83,99.83,24
20110901|2011-05-16 09:30,16,99.81,100.3,99.75,100.26,12
20110901|2011-05-16 10:00,16,100.34,100.78,100.33,100.44,26
20110901|2011-05-16 10:30,16,100.02,100.24,99.85,99.91,25
20110901|2011-05-16 11:00,16,99.84,99.84,99.19,99.43,25
20110901|2011-05-16 11:30,16,99.3,99.61,99.04,99.05,108
20110901|2011-05-16 12:00,16,99.02,99.07,98.65,99.03,23
20110901|2011-05-16 12:30,16,99.14,99.14,99.14,99.14,6
20110901|2011-05-16 13:00,16,98.92,98.92,98.62,98.62,9
20110901|2011-05-16 13:30,16,98.3,98.32,98.3,98.32,11
20110901|2011-05-16 14:00,16,98.38,98.43,98.38,98.43,2
20110901|2011-05-16 14:30,16,98.28,98.28,98.24,98.24,24
20110901|2011-05-16 15:00,16,98.23,98.23,98.23,98.23,1
20110901|2011-05-16 15:30,16,98.2,98.2,98.2,98.2,7
20110901|2011-05-16 16:00,16,98.21,98.21,98.21,98.21,3
20110901|2011-05-17 02:30,17,98.2,98.2,98.2,98.2,4
20110901|2011-05-17 03:00,17,98.09,98.09,98.09,98.09,1
20110901|2011-05-17 03:30,17,98.37,98.37,98.37,98.37,1
20110901|2011-05-17 04:00,17,98.71,98.73,98.7,98.73,5
20110901|2011-05-17 04:30,17,98.78,98.78,98.56,98.56,2
20110901|2011-05-17 05:00,17,98.81,98.81,98.81,98.81,2
20110901|2011-05-17 05:30,17,98.87,98.87,98.87,98.87,1
20110901|2011-05-17 07:00,17,98.86,98.86,98.3,98.33,10
20110901|2011-05-17 07:30,17,98.13,98.13,97.65,97.7,20
20110901|2011-05-17 08:00,17,97.66,97.66,97.66,97.66,3
20110901|2011-05-17 08:30,17,97.54,98.05,97.21,98.05,30
20110901|2011-05-17 09:00,17,97.62,98.12,97.62,98.06,33
20110901|2011-05-17 09:30,17,98.06,98.06,97.59,97.59,6
20110901|2011-05-17 10:00,17,97.26,97.4,96.42,96.48,99
20110901|2011-05-17 10:30,17,96.64,96.71,96.52,96.71,9
20110901|2011-05-17 11:00,17,97.04,97.17,97.03,97.08,18
20110901|2011-05-17 11:30,17,97.41,97.41,97.07,97.08,4
20110901|2011-05-17 12:00,17,97.27,97.27,97.27,97.27,1
20110901|2011-05-17 12:30,17,97.74,97.74,97.74,97.74,1
20110901|2011-05-17 13:00,17,97.79,98.25,97.79,98.17,69
20110901|2011-05-17 13:30,17,98.22,98.34,98.22,98.34,2
20110901|2011-05-17 14:00,17,98.29,98.3,98.29,98.3,3
20110901|2011-05-17 14:30,17,98.3,98.34,98.28,98.28,16
20110901|2011-05-17 15:30,17,98.58,98.8,98.58,98.8,7
20110901|2011-05-18 01:00,18,98.9,98.9,98.9,98.9,1
20110901|2011-05-18 01:30,18,98.92,98.92,98.84,98.84,7
20110901|2011-05-18 02:00,18,98.9,98.9,98.9,98.9,1
20110901|2011-05-18 02:30,18,99.36,99.36,99.36,99.36,1
20110901|2011-05-18 03:00,18,99.6,99.8,99.57,99.6,11
20110901|2011-05-18 03:30,18,99.72,99.8,99.72,99.8,10
20110901|2011-05-18 04:00,18,99.77,99.77,99.77,99.77,5
20110901|2011-05-18 04:30,18,99.29,99.29,99.29,99.29,5
20110901|2011-05-18 05:00,18,99.67,99.67,99.67,99.67,7
20110901|2011-05-18 05:30,18,99.51,99.51,99.51,99.51,2
20110901|2011-05-18 06:00,18,99.2,99.2,99.2,99.2,1
20110901|2011-05-18 07:00,18,99.2,99.21,99.18,99.18,9
20110901|2011-05-18 07:30,18,99.24,99.29,98.89,99.29,16
20110901|2011-05-18 08:00,18,99.34,99.92,99.15,99.92,13
20110901|2011-05-18 08:30,18,99.55,100.05,99.55,99.93,15
20110901|2011-05-18 09:00,18,100.03,100.03,100.02,100.02,14
20110901|2011-05-18 09:30,18,100.2,100.82,100.17,100.49,38
20110901|2011-05-18 10:00,18,100.63,100.7,100.26,100.26,38
20110901|2011-05-18 10:30,18,100.58,101.68,100.58,101.67,64
20110901|2011-05-18 11:00,18,101.56,101.57,101.31,101.57,25
20110901|2011-05-18 11:30,18,101.57,101.76,101.46,101.52,6
20110901|2011-05-18 12:00,18,101.68,101.93,101.43,101.43,16
20110901|2011-05-18 12:30,18,101.87,101.87,101.74,101.86,7
20110901|2011-05-18 13:00,18,101.91,101.91,101.19,101.3,22
20110901|2011-05-18 13:30,18,101,101,100.66,100.71,11
20110901|2011-05-18 14:00,18,100.75,100.83,100.75,100.83,9
20110901|2011-05-18 15:30,18,100.75,100.75,100.75,100.75,1
20110901|2011-05-18 21:30,19,101.37,101.37,101.37,101.37,2
20110901|2011-05-18 23:00,19,101.4,101.4,101.38,101.38,6
20110901|2011-05-18 23:30,19,101.49,101.49,101.49,101.49,1
20110901|2011-05-19 01:00,19,100.84,100.9,100.84,100.9,4
20110901|2011-05-19 01:30,19,101.08,101.08,101.08,101.08,7
20110901|2011-05-19 02:30,19,100.9,100.9,100.9,100.9,1
20110901|2011-05-19 03:00,19,101,101,101,101,1
20110901|2011-05-19 03:30,19,100.64,100.64,100.45,100.49,4
20110901|2011-05-19 04:00,19,100.88,100.88,100.86,100.86,4
20110901|2011-05-19 04:30,19,100.77,100.77,100.76,100.77,9
20110901|2011-05-19 05:00,19,101.51,101.57,101.51,101.57,3
20110901|2011-05-19 05:30,19,101.68,101.81,101.5,101.67,11
20110901|2011-05-19 06:00,19,101.55,101.63,101.55,101.63,7
20110901|2011-05-19 06:30,19,101.66,101.66,101.21,101.21,4
20110901|2011-05-19 07:00,19,101.19,101.34,101.19,101.33,3
20110901|2011-05-19 07:30,19,101.24,101.24,101.16,101.16,2
20110901|2011-05-19 08:30,19,100.99,100.99,100.99,100.99,53
20110901|2011-05-19 09:00,19,101.17,101.32,100.8,100.86,13
20110901|2011-05-19 09:30,19,100.93,101.04,99.87,99.87,98
20110901|2011-05-19 10:00,19,99.82,100.16,99.49,100.09,86
20110901|2011-05-19 10:30,19,100.26,100.33,100.01,100.01,35
20110901|2011-05-19 11:00,19,99.82,100.24,99.82,100.24,5
20110901|2011-05-19 11:30,19,100.41,100.45,99.85,99.96,25
20110901|2011-05-19 12:00,19,100,100.4,100,100.39,11
20110901|2011-05-19 12:30,19,100.19,100.37,99.83,100.37,22
20110901|2011-05-19 13:00,19,99.8,99.83,99.67,99.67,16
20110901|2011-05-19 13:30,19,99.6,99.6,99.6,99.6,3
20110901|2011-05-19 14:00,19,99.63,99.72,99.63,99.69,108
20110901|2011-05-19 15:30,19,99.72,99.72,99.72,99.72,3
20110901|2011-05-19 20:30,20,100.08,100.15,100.05,100.05,4
20110901|2011-05-19 22:00,20,100.17,100.17,100.17,100.17,3
20110901|2011-05-20 01:30,20,100.14,100.14,100.14,100.14,2
20110901|2011-05-20 02:00,20,100.15,100.23,100.04,100.23,8
20110901|2011-05-20 02:30,20,100.5,100.5,100.45,100.45,14
20110901|2011-05-20 03:00,20,100.48,100.56,100.4,100.4,11
20110901|2011-05-20 03:30,20,100.79,100.79,100.53,100.53,13
20110901|2011-05-20 04:00,20,100.61,100.63,100.56,100.56,8
20110901|2011-05-20 04:30,20,100.49,100.59,100.49,100.54,4
20110901|2011-05-20 05:00,20,100.18,100.18,100.08,100.11,4
20110901|2011-05-20 05:30,20,100.28,100.28,99.72,99.72,15
20110901|2011-05-20 06:00,20,99.71,99.93,99.71,99.93,11
20110901|2011-05-20 06:30,20,99.82,100.02,99.82,100.02,8
20110901|2011-05-20 07:00,20,99.95,99.95,99.78,99.78,17
20110901|2011-05-20 07:30,20,100.02,100.29,99.89,100.18,19
20110901|2011-05-20 08:00,20,100.21,100.35,99.25,99.38,49
20110901|2011-05-20 08:30,20,99.3,99.3,97.12,97.47,189
20110901|2011-05-20 09:00,20,97.33,97.99,97.32,97.99,56
20110901|2011-05-20 09:30,20,97.7,97.74,97.57,97.74,10
20110901|2011-05-20 10:00,20,97.89,99,97.89,98.67,83
20110901|2011-05-20 10:30,20,98.75,99.12,98.68,98.9,52
20110901|2011-05-20 11:00,20,99.06,100.27,98.96,100.27,36
20110901|2011-05-20 11:30,20,100.33,100.65,100.3,100.33,6
20110901|2011-05-20 12:00,20,100.25,101,100.22,100.6,99
20110901|2011-05-20 12:30,20,100.39,100.44,100.39,100.44,4
20110901|2011-05-20 13:00,20,100.78,101.1,100.43,100.82,68
20110901|2011-05-20 13:30,20,100.88,100.88,100.67,100.67,2
20110901|2011-05-20 14:00,20,100.59,100.66,100.53,100.66,7
20110901|2011-05-20 14:30,20,100.89,101.05,100.68,100.68,4
20110901|2011-05-20 15:00,20,100.75,100.75,100.75,100.75,3
20110901|2011-05-22 20:00,23,100.08,100.08,100.08,100.08,1
20110901|2011-05-23 00:00,23,99.18,99.18,99.05,99.05,4
20110901|2011-05-23 01:00,23,99.25,99.25,99.25,99.25,1
20110901|2011-05-23 02:00,23,98.72,98.72,98.71,98.71,2
20110901|2011-05-23 02:30,23,98.64,98.78,98.55,98.65,21
20110901|2011-05-23 03:00,23,98.59,98.93,98.31,98.31,14
20110901|2011-05-23 03:30,23,98.18,98.4,98.18,98.28,8
20110901|2011-05-23 04:00,23,98.29,98.29,97.88,98.06,15
20110901|2011-05-23 04:30,23,97.96,98.1,97.96,98,6
20110901|2011-05-23 05:00,23,98.16,98.16,98.15,98.15,5
20110901|2011-05-23 06:00,23,98.44,98.55,98.4,98.55,8
20110901|2011-05-23 06:30,23,98.45,98.55,98.16,98.22,36
20110901|2011-05-23 07:00,23,98.19,98.19,97.49,97.84,33
20110901|2011-05-23 07:30,23,97.63,98.07,97.55,98.07,16
20110901|2011-05-23 08:00,23,97.4,98.05,97.4,97.86,73
20110901|2011-05-23 08:30,23,97.81,98.61,97.7,98.23,54
20110901|2011-05-23 09:00,23,98.2,98.28,97.97,97.97,56
20110901|2011-05-23 09:30,23,98.22,98.33,97.34,97.36,33
20110901|2011-05-23 10:00,23,97.62,97.62,97.17,97.55,105
20110901|2011-05-23 10:30,23,97.81,97.94,97.27,97.94,71
20110901|2011-05-23 11:00,23,97.77,98.43,97.75,98.38,32
20110901|2011-05-23 11:30,23,98.34,98.53,98.21,98.47,51
20110901|2011-05-23 12:00,23,98.39,98.42,98.06,98.38,56
20110901|2011-05-23 12:30,23,98.24,98.67,98.19,98.64,39
20110901|2011-05-23 13:00,23,98.56,98.83,98.32,98.33,36
20110901|2011-05-23 13:30,23,98.38,98.46,98.35,98.35,21
20110901|2011-05-23 14:00,23,98.46,98.46,98.25,98.28,10
20110901|2011-05-23 14:30,23,98.36,98.36,98.3,98.3,2
20110901|2011-05-23 15:00,23,98.25,98.25,98.25,98.25,1
20110901|2011-05-23 20:00,24,98.72,98.72,98.72,98.72,1
20110901|2011-05-23 20:30,24,98.89,98.89,98.89,98.89,2
20110901|2011-05-23 21:30,24,98.7,98.7,98.7,98.7,2
20110901|2011-05-23 22:00,24,98.91,98.91,98.91,98.91,1
20110901|2011-05-23 22:30,24,99.1,99.1,99.1,99.1,1
20110901|2011-05-23 23:00,24,99.01,99.01,98.96,98.98,4
20110901|2011-05-23 23:30,24,98.98,99.09,98.98,99.09,7
20110901|2011-05-24 00:00,24,99.33,99.33,99.33,99.33,1
20110901|2011-05-24 00:30,24,99.2,99.2,99.2,99.2,2
20110901|2011-05-24 01:00,24,98.99,98.99,98.83,98.83,5
20110901|2011-05-24 01:30,24,98.86,99.27,98.86,99.27,4
20110901|2011-05-24 02:00,24,99.47,99.73,99.47,99.55,18
20110901|2011-05-24 02:30,24,99.54,99.58,99.54,99.56,10
20110901|2011-05-24 03:00,24,99.71,99.75,99.56,99.64,20
20110901|2011-05-24 03:30,24,99.7,99.75,99.59,99.64,35
20110901|2011-05-24 04:30,24,99.77,99.91,99.74,99.91,60
20110901|2011-05-24 05:00,24,99.86,99.86,99.65,99.72,25
20110901|2011-05-24 05:30,24,99.83,99.87,99.75,99.81,7
20110901|2011-05-24 06:00,24,99.38,99.38,99.25,99.25,4
20110901|2011-05-24 06:30,24,99.37,99.72,99.37,99.72,11
20110901|2011-05-24 07:00,24,99.86,99.98,99.76,99.98,13
20110901|2011-05-24 07:30,24,99.82,100.25,99.82,100.25,6
20110901|2011-05-24 08:00,24,100.32,100.54,100.18,100.3,59
20110901|2011-05-24 08:30,24,100.22,100.73,100.08,100.62,80
20110901|2011-05-24 09:00,24,100.7,100.76,100.27,100.55,132
20110901|2011-05-24 09:30,24,100.35,100.53,100.3,100.44,30
20110901|2011-05-24 10:00,24,100.6,100.88,100.29,100.29,90
20110901|2011-05-24 10:30,24,100.45,100.54,100.27,100.3,10
20110901|2011-05-24 11:00,24,100.16,100.16,99.24,99.37,24
20110901|2011-05-24 11:30,24,99.04,99.33,98.92,99.19,16
20110901|2011-05-24 12:00,24,99.34,99.62,99.08,99.08,16
20110901|2011-05-24 12:30,24,99.21,99.66,99.21,99.56,39
20110901|2011-05-24 13:00,24,99.53,100.6,99.53,100.48,61
20110901|2011-05-24 13:30,24,100.43,100.48,100.36,100.36,28
20110901|2011-05-24 14:00,24,100.55,100.55,100.55,100.55,1
20110901|2011-05-24 14:30,24,100.41,100.41,100.39,100.39,4
20110901|2011-05-24 15:00,24,100.39,100.39,100.39,100.39,3
20110901|2011-05-24 19:30,25,100.04,100.05,100.04,100.05,4
20110901|2011-05-24 20:00,25,99.88,99.88,99.88,99.88,1
20110901|2011-05-24 20:30,25,99.68,99.69,99.68,99.69,3
20110901|2011-05-24 22:30,25,99.74,99.74,99.74,99.74,2
20110901|2011-05-24 23:00,25,99.57,99.57,99.57,99.57,2
20110901|2011-05-25 00:00,25,99.43,99.48,99.43,99.48,6
20110901|2011-05-25 01:00,25,99.41,99.41,99.41,99.41,1
20110901|2011-05-25 01:30,25,99.31,99.62,99.31,99.45,7
20110901|2011-05-25 02:00,25,99.46,99.65,99.46,99.5,3
20110901|2011-05-25 02:30,25,99.43,99.56,99.38,99.56,4
20110901|2011-05-25 03:00,25,99.3,99.3,99.1,99.26,9
20110901|2011-05-25 03:30,25,99.32,99.56,99.32,99.56,23
20110901|2011-05-25 04:00,25,99.62,100.2,99.62,100.2,26
20110901|2011-05-25 04:30,25,100.28,100.41,100.21,100.21,18
20110901|2011-05-25 05:00,25,100.13,100.13,100.08,100.08,5
20110901|2011-05-25 05:30,25,100.33,100.34,100.1,100.16,15
20110901|2011-05-25 06:00,25,100.16,100.37,100.16,100.37,23
20110901|2011-05-25 06:30,25,100.36,100.49,100.36,100.48,9
20110901|2011-05-25 07:00,25,100.21,100.21,99.63,99.78,15
20110901|2011-05-25 07:30,25,99.55,100.13,99.45,99.93,16
20110901|2011-05-25 08:00,25,99.83,99.9,99.37,99.62,415
20110901|2011-05-25 08:30,25,99.63,100.42,99.63,100.27,114
20110901|2011-05-25 09:00,25,100.1,100.33,99.88,100.3,120
20110901|2011-05-25 09:30,25,100.17,100.66,99.8,100.48,122
20110901|2011-05-25 10:00,25,100.71,101.26,100.54,101.22,232
20110901|2011-05-25 10:30,25,101.54,101.88,101.48,101.74,107
20110901|2011-05-25 11:00,25,101.6,101.69,101.37,101.42,19
20110901|2011-05-25 11:30,25,101.72,102,101.59,102,52
20110901|2011-05-25 12:00,25,101.94,102.4,101.94,102.2,54
20110901|2011-05-25 12:30,25,102.01,102.14,101.85,101.85,17
20110901|2011-05-25 13:00,25,102.06,102.34,101.96,102.23,26
20110901|2011-05-25 13:30,25,102.22,102.22,101.98,102.03,23
20110901|2011-05-25 14:00,25,102.13,102.3,102.13,102.28,9
20110901|2011-05-25 14:30,25,102.19,102.21,102.19,102.21,3
20110901|2011-05-25 15:00,25,102.11,102.11,102.08,102.08,10
20110901|2011-05-25 16:00,25,102.04,102.04,102.04,102.04,2
20110901|2011-05-25 19:30,26,102.7,102.7,102.7,102.7,4
20110901|2011-05-25 20:30,26,102.73,102.73,102.73,102.73,1
20110901|2011-05-25 22:30,26,102.48,102.48,102.48,102.48,1
20110901|2011-05-26 01:00,26,102.41,102.61,102.41,102.61,2
20110901|2011-05-26 02:00,26,102.58,102.6,102.44,102.46,7
20110901|2011-05-26 02:30,26,102.45,102.45,102.32,102.41,8
20110901|2011-05-26 03:00,26,102.38,102.38,102.15,102.15,8
20110901|2011-05-26 03:30,26,102.05,102.05,101.72,101.72,9
20110901|2011-05-26 04:00,26,101.7,101.9,101.58,101.9,13
20110901|2011-05-26 04:30,26,101.86,101.86,101.78,101.78,5
20110901|2011-05-26 05:00,26,101.88,101.88,101.88,101.88,4
20110901|2011-05-26 05:30,26,101.93,101.95,101.58,101.59,24
20110901|2011-05-26 06:00,26,101.47,101.59,101.46,101.55,19
20110901|2011-05-26 06:30,26,101.81,101.81,101.81,101.81,2
20110901|2011-05-26 07:00,26,102.15,102.19,102.12,102.12,6
20110901|2011-05-26 07:30,26,101.89,102.45,101.89,102.3,43
20110901|2011-05-26 08:00,26,102.19,102.19,101.84,101.97,21
20110901|2011-05-26 08:30,26,102.09,102.29,101.33,101.33,30
20110901|2011-05-26 09:00,26,101.48,101.65,101.16,101.16,61
20110901|2011-05-26 09:30,26,101.2,101.24,100.75,100.85,109
20110901|2011-05-26 10:00,26,100.72,101.38,100.65,101.3,38
20110901|2011-05-26 10:30,26,101.34,101.34,100.9,101.12,17
20110901|2011-05-26 11:00,26,101.09,101.22,101.01,101.22,10
20110901|2011-05-26 11:30,26,100.99,101.39,100.99,101.39,16
20110901|2011-05-26 12:00,26,101.68,101.74,101.48,101.74,236
20110901|2011-05-26 12:30,26,101.66,101.66,101.53,101.55,28
20110901|2011-05-26 13:00,26,101.55,101.58,101.22,101.22,25
20110901|2011-05-26 13:30,26,101.26,101.26,101.2,101.23,82
20110901|2011-05-26 14:00,26,101.27,101.28,101.25,101.25,30
20110901|2011-05-26 14:30,26,101.3,101.32,101.3,101.32,27
20110901|2011-05-26 15:00,26,101.3,101.3,101.3,101.3,4
20110901|2011-05-26 20:30,27,101.64,101.64,101.61,101.61,2
20110901|2011-05-26 21:00,27,101.39,101.39,101.39,101.39,3
20110901|2011-05-26 22:00,27,101.7,101.7,101.7,101.7,2
20110901|2011-05-26 22:30,27,101.75,101.75,101.75,101.75,1
20110901|2011-05-26 23:30,27,101.8,101.8,101.76,101.77,3
20110901|2011-05-27 00:00,27,101.78,101.78,101.71,101.71,4
20110901|2011-05-27 01:00,27,101.67,101.8,101.67,101.8,6
20110901|2011-05-27 01:30,27,101.62,101.62,101.62,101.62,1
20110901|2011-05-27 02:00,27,101.75,101.86,101.75,101.79,28
20110901|2011-05-27 02:30,27,101.92,101.92,101.84,101.84,27
20110901|2011-05-27 03:00,27,101.89,101.95,101.88,101.88,67
20110901|2011-05-27 03:30,27,101.84,101.84,101.47,101.47,21
20110901|2011-05-27 04:00,27,101.59,101.59,101.59,101.59,1
20110901|2011-05-27 04:30,27,101.55,101.63,101.55,101.63,3
20110901|2011-05-27 05:00,27,101.56,101.63,101.56,101.62,9
20110901|2011-05-27 05:30,27,101.65,101.65,101.53,101.53,9
20110901|2011-05-27 06:00,27,101.39,101.51,101.39,101.51,8
20110901|2011-05-27 06:30,27,101.56,101.77,101.56,101.77,16
20110901|2011-05-27 07:00,27,101.92,102.12,101.92,102.1,26
20110901|2011-05-27 07:30,27,102.13,102.23,102.04,102.1,19
20110901|2011-05-27 08:00,27,102.13,102.26,101.69,101.69,45
20110901|2011-05-27 08:30,27,101.81,101.96,101.74,101.85,49
20110901|2011-05-27 09:00,27,101.74,101.74,101.28,101.52,59
20110901|2011-05-27 09:30,27,101.53,101.6,101.34,101.6,21
20110901|2011-05-27 10:00,27,101.59,101.59,101.19,101.19,20
20110901|2011-05-27 10:30,27,101.32,101.41,101.06,101.41,173
20110901|2011-05-27 11:00,27,101.29,101.42,101.29,101.37,12
20110901|2011-05-27 11:30,27,101.45,101.55,101.2,101.26,46
20110901|2011-05-27 12:00,27,101.31,101.49,101.31,101.49,8
20110901|2011-05-27 12:30,27,101.48,101.48,101.18,101.42,15
20110901|2011-05-27 13:00,27,101.33,101.64,101.33,101.62,14
20110901|2011-05-27 13:30,27,101.6,101.6,101.44,101.44,6
20110901|2011-05-27 14:00,27,101.51,101.59,101.5,101.59,4
20110901|2011-05-27 14:30,27,101.72,101.75,101.62,101.62,29
20110901|2011-05-29 23:30,30,101.59,101.59,101.59,101.59,1
20110901|2011-05-30 01:00,30,101.02,101.02,100.84,100.84,2
20110901|2011-05-30 01:30,30,100.97,100.97,100.97,100.97,1
20110901|2011-05-30 03:00,30,101.1,101.1,100.98,100.98,4
20110901|2011-05-30 03:30,30,101.06,101.06,101.06,101.06,1
20110901|2011-05-30 04:00,30,101.12,101.16,101.12,101.16,3
20110901|2011-05-30 04:30,30,101.2,101.21,101.02,101.05,10
20110901|2011-05-30 05:00,30,101.13,101.13,101.13,101.13,2
20110901|2011-05-30 05:30,30,101.15,101.18,101.15,101.18,4
20110901|2011-05-30 07:00,30,101.13,101.19,101.12,101.19,4
20110901|2011-05-30 07:30,30,101.21,101.21,101.21,101.21,2
20110901|2011-05-30 08:00,30,101.15,101.15,101.15,101.15,1
20110901|2011-05-30 08:30,30,101.16,101.31,101.16,101.25,17
20110901|2011-05-30 09:00,30,101.22,101.22,101.22,101.22,2
20110901|2011-05-30 09:30,30,101.31,101.37,101.31,101.37,7
20110901|2011-05-30 10:00,30,101.33,101.33,101.33,101.33,1
20110901|2011-05-30 10:30,30,101.42,101.42,101.42,101.42,1
20110901|2011-05-30 11:30,30,101.36,101.36,101.36,101.36,1
20110901|2011-05-30 19:00,31,101.59,101.59,101.59,101.59,1
20110901|2011-05-30 20:30,31,101.85,101.85,101.85,101.85,2
20110901|2011-05-30 21:00,31,102.38,102.38,102.38,102.38,1
20110901|2011-05-30 21:30,31,102.37,102.37,102.37,102.37,1
20110901|2011-05-30 22:00,31,102.23,102.23,102.23,102.23,1
20110901|2011-05-30 22:30,31,102.14,102.14,102.14,102.14,2
20110901|2011-05-30 23:00,31,102.09,102.1,102.09,102.1,4
20110901|2011-05-30 23:30,31,102.03,102.03,102.03,102.03,1
20110901|2011-05-31 00:00,31,102.16,102.22,102.16,102.19,7
20110901|2011-05-31 00:30,31,102.15,102.15,102.08,102.1,8
20110901|2011-05-31 01:00,31,102.21,102.21,102.21,102.21,1
20110901|2011-05-31 01:30,31,102.24,102.42,102.24,102.42,7
20110901|2011-05-31 02:00,31,102.45,102.65,102.42,102.61,20
20110901|2011-05-31 02:30,31,102.86,103.07,102.86,103.02,19
20110901|2011-05-31 03:00,31,102.87,102.94,102.77,102.77,110
20110901|2011-05-31 03:30,31,102.95,102.95,102.9,102.9,2
20110901|2011-05-31 04:00,31,102.85,103.08,102.85,103.08,5
20110901|2011-05-31 04:30,31,102.99,103.35,102.99,103.33,11
20110901|2011-05-31 05:00,31,103.31,103.55,103.31,103.55,23
20110901|2011-05-31 05:30,31,103.45,103.45,103.36,103.36,3
20110901|2011-05-31 06:30,31,103.21,103.21,103.04,103.04,15
20110901|2011-05-31 07:00,31,103.03,103.31,103.03,103.23,12
20110901|2011-05-31 07:30,31,103.2,103.42,103.19,103.34,16
20110901|2011-05-31 08:00,31,103.67,104.29,103.67,103.93,78
20110901|2011-05-31 08:30,31,103.95,104.06,103.69,103.69,52
20110901|2011-05-31 09:00,31,103.56,103.68,103.33,103.5,79
20110901|2011-05-31 09:30,31,103.46,103.89,103.39,103.72,17
20110901|2011-05-31 10:00,31,103.68,103.97,103.47,103.47,55
20110901|2011-05-31 10:30,31,103.6,103.73,103.3,103.34,59
20110901|2011-05-31 11:00,31,103.18,103.26,103.16,103.26,12
20110901|2011-05-31 11:30,31,102.96,103.01,102.96,103.01,3
20110901|2011-05-31 12:00,31,103.3,103.44,103.3,103.44,27
20110901|2011-05-31 12:30,31,103.59,103.79,103.59,103.76,7
20110901|2011-05-31 13:00,31,103.81,104,103.67,103.67,31
20110901|2011-05-31 13:30,31,103.7,103.7,103.45,103.56,72
20110901|2011-05-31 14:30,31,103.63,103.63,103.63,103.63,5
20110901|2011-05-31 23:30,1,103.92,103.92,103.92,103.92,1
20110901|2011-06-01 00:30,1,103.7,103.7,103.7,103.7,1
20110901|2011-06-01 01:30,1,103.8,103.8,103.8,103.8,5
20110901|2011-06-01 02:00,1,103.82,103.82,103.79,103.79,6
20110901|2011-06-01 02:30,1,104.19,104.19,103.89,103.89,10
20110901|2011-06-01 03:00,1,103.97,104.09,103.79,103.79,11
20110901|2011-06-01 03:30,1,103.67,103.8,103.45,103.45,28
20110901|2011-06-01 04:00,1,103.39,103.66,103.39,103.59,11
20110901|2011-06-01 04:30,1,103.63,103.63,103.63,103.63,1
20110901|2011-06-01 05:00,1,103.44,103.44,103.34,103.34,9
20110901|2011-06-01 05:30,1,103.39,103.39,103.39,103.39,1
20110901|2011-06-01 06:00,1,103.46,103.47,103.46,103.47,6
20110901|2011-06-01 06:30,1,103.7,103.7,103.68,103.68,9
20110901|2011-06-01 07:00,1,103.53,103.65,103.18,103.45,46
20110901|2011-06-01 07:30,1,103.41,103.41,102.99,103.35,13
20110901|2011-06-01 08:00,1,103.19,103.86,103.18,103.74,120
20110901|2011-06-01 08:30,1,103.74,103.74,103.23,103.23,81
20110901|2011-06-01 09:00,1,103,103.15,102.59,102.84,42
20110901|2011-06-01 09:30,1,102.72,103.04,102.57,102.89,21
20110901|2011-06-01 10:00,1,103.05,103.05,102.75,103.04,52
20110901|2011-06-01 10:30,1,103.06,103.06,102.58,102.58,27
20110901|2011-06-01 11:00,1,102.67,102.68,101.59,101.59,58
20110901|2011-06-01 11:30,1,101.77,102.04,101.43,101.43,60
20110901|2011-06-01 12:00,1,101.51,101.52,101.01,101.23,30
20110901|2011-06-01 12:30,1,101.2,101.25,101.06,101.13,23
20110901|2011-06-01 13:00,1,101.2,101.49,100.95,101.32,55
20110901|2011-06-01 13:30,1,101.34,101.34,101.32,101.32,11
20110901|2011-06-01 14:00,1,101.3,101.3,101.18,101.26,55
20110901|2011-06-01 14:30,1,101.29,101.35,101.03,101.09,32
20110901|2011-06-01 15:00,1,100.84,100.84,100.84,100.84,1
20110901|2011-06-01 16:00,1,100.82,101.27,100.82,101.27,51
20110901|2011-06-01 20:30,2,101.18,101.18,101.18,101.18,1
20110901|2011-06-01 21:00,2,100.94,100.94,100.94,100.94,2
20110901|2011-06-01 21:30,2,101.18,101.18,101.18,101.18,1
20110901|2011-06-02 01:00,2,100.54,100.54,100.54,100.54,1
20110901|2011-06-02 02:00,2,100.81,100.81,100.81,100.81,1
20110901|2011-06-02 02:30,2,100.81,100.87,100.7,100.87,11
20110901|2011-06-02 03:00,2,100.84,100.93,100.47,100.76,23
20110901|2011-06-02 03:30,2,100.73,100.76,100.66,100.75,13
20110901|2011-06-02 04:00,2,101,101,101,101,1
20110901|2011-06-02 04:30,2,101.06,101.06,101.06,101.06,2
20110901|2011-06-02 05:00,2,101.24,101.77,101.24,101.6,13
20110901|2011-06-02 05:30,2,101.47,101.47,101.47,101.47,1
20110901|2011-06-02 06:00,2,101.55,101.55,101.46,101.46,4
20110901|2011-06-02 06:30,2,101.43,101.43,101.21,101.21,8
20110901|2011-06-02 07:00,2,101.16,101.3,101.08,101.13,20
20110901|2011-06-02 07:30,2,101.44,101.44,101.17,101.23,10
20110901|2011-06-02 08:00,2,101.25,101.74,101.11,101.54,26
20110901|2011-06-02 08:30,2,101.64,101.87,101.17,101.39,61
20110901|2011-06-02 09:00,2,101.44,101.45,101.44,101.45,3
20110901|2011-06-02 09:30,2,101.56,101.56,101.44,101.44,5
20110901|2011-06-02 10:00,2,101.12,101.19,99.66,99.66,241
20110901|2011-06-02 10:30,2,99.63,100.04,99.63,99.97,34
20110901|2011-06-02 11:00,2,99.86,100.26,99.71,100.03,44
20110901|2011-06-02 11:30,2,100.12,100.74,99.88,100.7,45
20110901|2011-06-02 12:00,2,100.79,101.41,100.79,101.41,36
20110901|2011-06-02 12:30,2,101.12,101.47,101.04,101.47,9
20110901|2011-06-02 13:00,2,101.57,101.86,101.2,101.48,45
20110901|2011-06-02 13:30,2,101.6,101.63,101.59,101.63,12
20110901|2011-06-02 14:00,2,101.63,101.63,101.63,101.63,1
20110901|2011-06-02 14:30,2,101.69,101.69,101.69,101.69,1
20110901|2011-06-02 15:00,2,101.7,101.7,101.7,101.7,1
20110901|2011-06-02 16:00,2,101.98,101.98,101.98,101.98,1
20110901|2011-06-02 20:00,3,101.65,101.65,101.65,101.65,1
20110901|2011-06-03 00:30,3,101.46,101.46,101.39,101.39,7
20110901|2011-06-03 01:00,3,101.45,101.55,101.45,101.55,8
20110901|2011-06-03 01:30,3,101.44,101.47,101.34,101.34,8
20110901|2011-06-03 02:00,3,101.18,101.18,100.88,100.88,10
20110901|2011-06-03 02:30,3,100.84,100.84,100.84,100.84,1
20110901|2011-06-03 03:30,3,100.77,100.97,100.77,100.97,8
20110901|2011-06-03 04:00,3,100.96,101.07,100.94,101.07,7
20110901|2011-06-03 04:30,3,100.57,100.57,100.53,100.53,5
20110901|2011-06-03 05:00,3,100.68,100.68,100.41,100.42,5
20110901|2011-06-03 05:30,3,100.34,100.34,100.34,100.34,5
20110901|2011-06-03 06:00,3,100.55,100.77,100.55,100.75,17
20110901|2011-06-03 06:30,3,100.79,100.81,100.64,100.64,16
20110901|2011-06-03 07:00,3,100.6,100.74,100.51,100.56,22
20110901|2011-06-03 07:30,3,100.17,100.24,99.6,99.87,164
20110901|2011-06-03 08:00,3,99.86,99.86,99.3,99.58,39
20110901|2011-06-03 08:30,3,99.7,100.64,99.63,100.35,83
20110901|2011-06-03 09:00,3,100.64,100.79,100.53,100.76,80
20110901|2011-06-03 09:30,3,100.97,100.97,100.97,100.97,3
20110901|2011-06-03 10:00,3,100.66,100.76,100.16,100.34,56
20110901|2011-06-03 10:30,3,100.35,100.96,100.28,100.96,31
20110901|2011-06-03 11:00,3,101.01,101.16,101.01,101.07,10
20110901|2011-06-03 11:30,3,101.2,101.48,101.16,101.16,17
20110901|2011-06-03 12:00,3,101.14,101.14,101.11,101.13,51
20110901|2011-06-03 12:30,3,101.07,101.07,101.06,101.06,2
20110901|2011-06-03 13:00,3,100.97,101.36,100.78,101.36,47
20110901|2011-06-03 13:30,3,101.33,101.53,101.33,101.53,5
20110901|2011-06-03 14:00,3,101.44,101.45,101.38,101.45,19
20110901|2011-06-03 15:00,3,101.52,101.52,101.52,101.52,1
20110901|2011-06-05 17:00,5,101.54,101.54,101.54,101.54,4
20110901|2011-06-05 17:30,5,101.48,101.57,101.43,101.57,13
20110901|2011-06-05 18:00,5,101.51,101.53,101.51,101.51,5
20110901|2011-06-05 21:30,6,101.13,101.13,101.13,101.13,3
20110901|2011-06-05 23:30,6,101.17,101.17,101.13,101.13,2
20110901|2011-06-06 01:00,6,100.99,100.99,100.99,100.99,1
20110901|2011-06-06 01:30,6,101.27,101.27,101.27,101.27,1
20110901|2011-06-06 02:00,6,101.07,101.07,101.02,101.02,6
20110901|2011-06-06 02:30,6,100.8,100.8,100.67,100.67,4
20110901|2011-06-06 03:00,6,100.4,100.49,100.19,100.22,46
20110901|2011-06-06 03:30,6,100.44,100.6,100.42,100.43,18
20110901|2011-06-06 04:00,6,100.31,100.34,100.21,100.21,6
20110901|2011-06-06 04:30,6,100.28,100.28,100.28,100.28,1
20110901|2011-06-06 05:00,6,100.42,100.6,100.42,100.45,10
20110901|2011-06-06 05:30,6,100.45,100.45,100.21,100.32,16
20110901|2011-06-06 06:00,6,100.34,100.41,100.01,100.01,10
20110901|2011-06-06 06:30,6,100.04,100.04,99.96,99.96,7
20110901|2011-06-06 07:00,6,100.05,100.41,100.02,100.41,20
20110901|2011-06-06 07:30,6,100.26,100.33,100.25,100.25,6
20110901|2011-06-06 08:00,6,100.51,101.08,100.51,100.82,34
20110901|2011-06-06 08:30,6,100.87,100.87,100.56,100.65,25
20110901|2011-06-06 09:00,6,100.65,100.88,100.09,100.09,11
20110901|2011-06-06 09:30,6,99.98,100,99.79,99.87,22
20110901|2011-06-06 10:00,6,99.81,100.35,99.81,100.31,50
20110901|2011-06-06 10:30,6,100.44,100.73,100.43,100.5,14
20110901|2011-06-06 11:00,6,100.58,100.58,100.58,100.58,1
20110901|2011-06-06 11:30,6,100.47,100.47,100.36,100.47,9
20110901|2011-06-06 12:00,6,100.47,100.47,99.91,99.98,35
20110901|2011-06-06 12:30,6,99.85,100.1,99.85,99.91,32
20110901|2011-06-06 13:00,6,100.14,100.51,100.05,100.17,28
20110901|2011-06-06 13:30,6,100.16,100.17,100.02,100.02,12
20110901|2011-06-06 14:00,6,100.04,100.04,99.7,99.72,5
20110901|2011-06-06 14:30,6,99.98,100.1,99.96,99.96,8
20110901|2011-06-06 20:00,7,99.57,99.57,99.57,99.57,1
20110901|2011-06-06 22:00,7,99.5,99.5,99.5,99.5,1
20110901|2011-06-06 23:00,7,99.71,99.71,99.71,99.71,1
20110901|2011-06-06 23:30,7,99.62,99.62,99.62,99.62,1
20110901|2011-06-07 00:30,7,99.65,99.65,99.65,99.65,2
20110901|2011-06-07 01:00,7,99.71,99.82,99.71,99.82,3
20110901|2011-06-07 01:30,7,99.82,100.01,99.78,100.01,9
20110901|2011-06-07 02:00,7,100.01,100.06,100.01,100.06,14
20110901|2011-06-07 02:30,7,100.04,100.04,100.04,100.04,1
20110901|2011-06-07 03:00,7,99.95,100.17,99.93,100.17,37
20110901|2011-06-07 03:30,7,100.29,100.39,100.22,100.22,19
20110901|2011-06-07 04:00,7,100.28,100.3,100.22,100.22,6
20110901|2011-06-07 04:30,7,100.2,100.2,100.2,100.2,1
20110901|2011-06-07 05:00,7,100.14,100.16,99.94,100.16,20
20110901|2011-06-07 05:30,7,100.01,100.01,99.7,99.76,10
20110901|2011-06-07 06:00,7,99.7,99.7,99.6,99.6,5
20110901|2011-06-07 06:30,7,99.56,99.57,99.34,99.44,4
20110901|2011-06-07 07:00,7,99.5,99.64,99.5,99.63,5
20110901|2011-06-07 07:30,7,99.61,99.9,99.53,99.9,10
20110901|2011-06-07 08:00,7,99.88,100.32,99.78,99.9,70
20110901|2011-06-07 08:30,7,99.81,99.97,98.94,99.01,67
20110901|2011-06-07 09:00,7,99.07,99.82,99.07,99.66,27
20110901|2011-06-07 09:30,7,99.81,100.15,99.81,99.84,15
20110901|2011-06-07 10:00,7,99.62,99.71,99.29,99.71,15
20110901|2011-06-07 10:30,7,99.5,99.61,99.37,99.48,9
20110901|2011-06-07 11:00,7,99.27,99.27,99.05,99.26,38
20110901|2011-06-07 11:30,7,99.3,99.59,99.3,99.57,44
20110901|2011-06-07 12:00,7,99.54,99.54,99.39,99.39,3
20110901|2011-06-07 12:30,7,99.59,99.67,99.51,99.55,38
20110901|2011-06-07 13:00,7,99.67,100.35,99.67,100.35,96
20110901|2011-06-07 13:30,7,100.32,100.73,100.31,100.67,28
20110901|2011-06-07 14:00,7,100.52,100.52,100.44,100.44,59
20110901|2011-06-07 14:30,7,100.38,100.38,100.2,100.2,19
20110901|2011-06-07 15:30,7,100.64,100.66,100.64,100.66,4
20110901|2011-06-07 16:00,7,100.59,100.59,100.59,100.59,4
20110901|2011-06-07 20:00,8,100.34,100.34,100.34,100.34,1
20110901|2011-06-07 21:00,8,100.2,100.2,100.01,100.01,3
20110901|2011-06-07 21:30,8,99.77,99.84,99.73,99.84,5
20110901|2011-06-07 22:00,8,99.83,99.84,99.79,99.84,4
20110901|2011-06-07 23:30,8,99.6,99.76,99.6,99.76,3
20110901|2011-06-08 01:00,8,99.84,99.94,99.84,99.94,2
20110901|2011-06-08 01:30,8,99.73,99.73,99.73,99.73,4
20110901|2011-06-08 02:00,8,99.77,99.79,99.54,99.56,21
20110901|2011-06-08 02:30,8,99.43,99.59,99.43,99.48,4
20110901|2011-06-08 03:00,8,99.45,99.51,99.25,99.32,20
20110901|2011-06-08 03:30,8,99.28,99.47,99.28,99.42,11
20110901|2011-06-08 04:00,8,99.45,99.63,99.33,99.37,16
20110901|2011-06-08 04:30,8,99.46,99.58,99.43,99.43,11
20110901|2011-06-08 05:00,8,99.49,99.49,99.49,99.49,2
20110901|2011-06-08 05:30,8,99.34,99.34,99.17,99.33,28
20110901|2011-06-08 06:00,8,99.33,99.39,99.33,99.37,7
20110901|2011-06-08 06:30,8,99.47,99.79,99.45,99.79,32
20110901|2011-06-08 07:00,8,99.53,99.63,99.27,99.27,12
20110901|2011-06-08 07:30,8,99.22,99.68,99.22,99.63,46
20110901|2011-06-08 08:00,8,99.5,101.06,99.5,100.85,107
20110901|2011-06-08 08:30,8,100.92,102.06,100.92,101.38,116
20110901|2011-06-08 09:00,8,101.32,101.98,101.32,101.73,120
20110901|2011-06-08 09:30,8,101.95,102.1,101.42,101.51,133
20110901|2011-06-08 10:00,8,101.62,101.96,101.5,101.62,59
20110901|2011-06-08 10:30,8,101.67,102.4,101.67,102.37,92
20110901|2011-06-08 11:00,8,102.26,102.77,102.26,102.3,103
20110901|2011-06-08 11:30,8,102.63,102.71,102.53,102.59,75
20110901|2011-06-08 12:00,8,102.6,102.71,102.55,102.62,84
20110901|2011-06-08 12:30,8,102.41,102.47,101.75,101.77,82
20110901|2011-06-08 13:00,8,101.89,101.89,101.5,101.79,60
20110901|2011-06-08 13:30,8,101.94,102.13,101.94,101.95,40
20110901|2011-06-08 14:00,8,101.93,101.93,101.79,101.82,6
20110901|2011-06-08 14:30,8,102,102,101.83,101.97,33
20110901|2011-06-08 15:00,8,102,102.01,101.99,102.01,9
20110901|2011-06-08 15:30,8,101.8,101.8,101.77,101.77,2
20110901|2011-06-08 20:00,9,102.43,102.43,102.43,102.43,1
20110901|2011-06-08 20:30,9,102.2,102.45,102.19,102.45,7
20110901|2011-06-08 21:00,9,102.3,102.3,102.29,102.29,2
20110901|2011-06-08 22:30,9,102.26,102.31,102.26,102.27,3
20110901|2011-06-08 23:30,9,102.27,102.31,102.26,102.27,6
20110901|2011-06-09 01:00,9,102.3,102.45,102.3,102.45,21
20110901|2011-06-09 01:30,9,102.39,102.39,102.26,102.26,5
20110901|2011-06-09 02:00,9,102.52,102.65,102.48,102.6,11
20110901|2011-06-09 02:30,9,102.52,102.57,102.45,102.45,9
20110901|2011-06-09 03:00,9,102.33,102.44,102.33,102.44,4
20110901|2011-06-09 03:30,9,102.27,102.27,102.21,102.21,2
20110901|2011-06-09 04:00,9,102.22,102.23,101.98,101.99,8
20110901|2011-06-09 04:30,9,101.97,102.05,101.97,102.05,22
20110901|2011-06-09 05:00,9,102.11,102.11,101.87,101.87,11
20110901|2011-06-09 05:30,9,101.89,102.29,101.85,102.21,24
20110901|2011-06-09 06:00,9,102.12,102.54,102.08,102.5,12
20110901|2011-06-09 06:30,9,102.45,102.56,102.41,102.41,22
20110901|2011-06-09 07:00,9,102.28,102.36,102.18,102.36,26
20110901|2011-06-09 07:30,9,102.26,102.63,102.11,102.35,107
20110901|2011-06-09 08:00,9,102.45,102.75,102.35,102.35,50
20110901|2011-06-09 08:30,9,102.23,102.32,101.85,102.15,120
20110901|2011-06-09 09:00,9,102.28,102.59,102.24,102.24,111
20110901|2011-06-09 09:30,9,102.43,102.62,102.1,102.34,179
20110901|2011-06-09 10:00,9,102.47,103.24,102.47,102.98,228
20110901|2011-06-09 10:30,9,103,103.33,103,103.1,592
20110901|2011-06-09 11:00,9,103.09,103.28,102.85,102.94,131
20110901|2011-06-09 11:30,9,102.97,103,102.7,102.92,57
20110901|2011-06-09 12:00,9,102.7,102.94,102.7,102.79,69
20110901|2011-06-09 12:30,9,102.86,102.86,102.61,102.64,14
20110901|2011-06-09 13:00,9,102.54,103.06,102.35,102.92,205
20110901|2011-06-09 13:30,9,102.87,102.89,102.85,102.87,104
20110901|2011-06-09 14:00,9,102.83,102.9,102.71,102.71,123
20110901|2011-06-09 14:30,9,102.72,102.72,102.61,102.67,8
20110901|2011-06-09 15:00,9,102.65,102.65,102.63,102.63,3
20110901|2011-06-09 16:00,9,102.79,102.79,102.79,102.79,2
20110901|2011-06-09 19:30,10,102.87,102.87,102.87,102.87,1
20110901|2011-06-09 20:00,10,102.87,102.88,102.87,102.88,2
20110901|2011-06-09 22:00,10,103.09,103.09,103.09,103.09,1
20110901|2011-06-09 22:30,10,103.09,103.09,103.09,103.09,1
20110901|2011-06-09 23:00,10,102.82,102.82,102.82,102.82,1
20110901|2011-06-09 23:30,10,102.75,102.75,102.75,102.75,1
20110901|2011-06-10 00:30,10,102.67,102.67,102.66,102.66,3
20110901|2011-06-10 01:00,10,102.52,102.6,102.52,102.6,2
20110901|2011-06-10 02:00,10,102.68,102.69,102.41,102.41,25
20110901|2011-06-10 02:30,10,102.37,102.37,102.32,102.36,8
20110901|2011-06-10 03:00,10,102.29,102.33,102.29,102.31,5
20110901|2011-06-10 03:30,10,102.51,102.57,102.4,102.47,11
20110901|2011-06-10 04:00,10,102.42,102.67,102.35,102.49,19
20110901|2011-06-10 04:30,10,102.38,102.38,102.29,102.33,13
20110901|2011-06-10 05:00,10,102.33,102.33,102.03,102.14,21
20110901|2011-06-10 05:30,10,101.95,102.04,101.85,101.85,85
20110901|2011-06-10 06:00,10,101.82,101.95,101.82,101.94,85
20110901|2011-06-10 06:30,10,101.92,101.99,101.89,101.96,25
20110901|2011-06-10 07:00,10,101.94,101.94,101.58,101.64,21
20110901|2011-06-10 07:30,10,101.64,101.88,101.61,101.64,152
20110901|2011-06-10 08:00,10,101.56,101.65,101.16,101.3,185
20110901|2011-06-10 08:30,10,101.34,101.34,100,100.32,140
20110901|2011-06-10 09:00,10,100.31,100.44,99.88,100.44,212
20110901|2011-06-10 09:30,10,100.39,100.63,100.16,100.16,81
20110901|2011-06-10 10:00,10,100.19,100.56,100.08,100.38,156
20110901|2011-06-10 10:30,10,100.4,100.58,100.31,100.42,92
20110901|2011-06-10 11:00,10,100.57,100.57,100.22,100.41,37
20110901|2011-06-10 11:30,10,100.5,100.5,100.33,100.4,15
20110901|2011-06-10 12:00,10,100.14,100.32,100.14,100.19,10
20110901|2011-06-10 12:30,10,100.18,100.2,99.73,100,98
20110901|2011-06-10 13:00,10,100.13,100.5,100.09,100.4,118
20110901|2011-06-10 13:30,10,100.42,100.45,100.35,100.45,35
20110901|2011-06-10 14:00,10,100.44,100.44,100.39,100.41,8
20110901|2011-06-10 14:30,10,100.46,100.46,100.04,100.04,21
20110901|2011-06-10 15:00,10,100.12,100.12,100.12,100.12,3
20110901|2011-06-10 16:30,10,100.3,100.32,100.3,100.3,29
20110901|2011-06-12 20:00,13,100.35,100.35,100.33,100.33,2
20110901|2011-06-12 20:30,13,100.44,100.44,100.4,100.4,2
20110901|2011-06-12 21:30,13,100.08,100.12,100.08,100.12,4
20110901|2011-06-12 23:00,13,99.96,100.02,99.96,100.02,4
20110901|2011-06-12 23:30,13,99.9,99.9,99.9,99.9,1
20110901|2011-06-13 00:30,13,99.85,99.85,99.82,99.82,3
20110901|2011-06-13 01:00,13,99.88,99.88,99.88,99.88,2
20110901|2011-06-13 01:30,13,100.06,100.06,100.06,100.06,1
20110901|2011-06-13 02:00,13,100,100.04,100,100.04,19
20110901|2011-06-13 02:30,13,100.19,100.23,100.18,100.2,15
20110901|2011-06-13 03:30,13,99.76,99.84,99.74,99.84,16
20110901|2011-06-13 04:00,13,99.69,99.69,99.36,99.36,66
20110901|2011-06-13 04:30,13,99.26,99.26,99.26,99.26,3
20110901|2011-06-13 05:00,13,99.3,99.32,99.08,99.24,22
20110901|2011-06-13 05:30,13,99.01,99.16,99.01,99.09,47
20110901|2011-06-13 06:00,13,99.21,99.3,99.18,99.3,22
20110901|2011-06-13 06:30,13,99.25,99.3,99.22,99.29,34
20110901|2011-06-13 07:00,13,99.33,99.7,99.2,99.65,77
20110901|2011-06-13 07:30,13,99.75,99.84,99.46,99.72,59
20110901|2011-06-13 08:00,13,99.79,100.03,99.2,99.23,66
20110901|2011-06-13 08:30,13,99.28,99.91,99.24,99.65,86
20110901|2011-06-13 09:00,13,99.85,99.9,99.53,99.72,97
20110901|2011-06-13 09:30,13,99.61,99.77,99.41,99.62,109
20110901|2011-06-13 10:00,13,99.44,100.03,99.24,99.81,93
20110901|2011-06-13 10:30,13,99.75,99.75,99.38,99.38,24
20110901|2011-06-13 11:00,13,99.49,99.57,98.58,98.58,158
20110901|2011-06-13 11:30,13,98.64,98.81,97.91,98.1,85
20110901|2011-06-13 12:00,13,97.88,98.01,97.42,98.01,97
20110901|2011-06-13 12:30,13,98.07,98.07,97.64,97.86,75
20110901|2011-06-13 13:00,13,97.97,98.47,97.97,98.37,216
20110901|2011-06-13 13:30,13,98.27,98.38,98.06,98.22,47
20110901|2011-06-13 14:00,13,98.17,98.22,98.15,98.22,6
20110901|2011-06-13 14:30,13,98.15,98.15,98.05,98.05,30
20110901|2011-06-13 15:00,13,98.02,98.02,98.02,98.02,25
20110901|2011-06-13 19:00,14,97.88,97.88,97.78,97.86,24
20110901|2011-06-13 20:00,14,97.62,97.69,97.62,97.69,2
20110901|2011-06-13 21:00,14,98.12,98.22,98.08,98.12,35
20110901|2011-06-14 00:30,14,98.43,98.43,98.43,98.43,1
20110901|2011-06-14 01:00,14,98.56,98.58,98.51,98.51,7
20110901|2011-06-14 02:00,14,98.46,98.71,98.46,98.66,21
20110901|2011-06-14 02:30,14,98.43,98.49,98.43,98.45,14
20110901|2011-06-14 03:00,14,98.54,98.71,98.54,98.54,20
20110901|2011-06-14 03:30,14,98.55,98.55,98.55,98.55,1
20110901|2011-06-14 04:00,14,98.62,98.67,98.61,98.62,15
20110901|2011-06-14 04:30,14,98.52,98.6,98.47,98.58,10
20110901|2011-06-14 05:00,14,98.56,98.56,98.35,98.35,127
20110901|2011-06-14 05:30,14,98.06,98.06,97.64,97.68,75
20110901|2011-06-14 06:00,14,97.66,97.86,97.59,97.82,53
20110901|2011-06-14 06:30,14,97.82,97.95,97.82,97.84,13
20110901|2011-06-14 07:00,14,97.98,98.3,97.98,98.2,55
20110901|2011-06-14 07:30,14,98.27,98.63,98.27,98.5,48
20110901|2011-06-14 08:00,14,98.6,98.82,98.13,98.32,63
20110901|2011-06-14 08:30,14,98.48,99.05,98.44,99.01,90
20110901|2011-06-14 09:00,14,98.99,99.29,98.98,99.01,26
20110901|2011-06-14 09:30,14,99.19,99.22,98.85,99.19,44
20110901|2011-06-14 10:00,14,99.09,99.12,98.86,99.01,27
20110901|2011-06-14 10:30,14,99.01,99.74,98.96,99.59,469
20110901|2011-06-14 11:00,14,99.6,100.07,99.6,99.86,168
20110901|2011-06-14 11:30,14,99.87,99.9,99.61,99.9,49
20110901|2011-06-14 12:00,14,99.88,100.2,99.67,99.83,126
20110901|2011-06-14 12:30,14,99.95,100.07,99.71,99.77,73
20110901|2011-06-14 13:00,14,99.77,100.34,99.5,100.31,144
20110901|2011-06-14 13:30,14,100.24,100.24,100.12,100.2,48
20110901|2011-06-14 14:00,14,100.12,100.12,100.11,100.12,14
20110901|2011-06-14 14:30,14,100.16,100.16,100.02,100.05,12
20110901|2011-06-14 15:00,14,100.12,100.25,100.12,100.23,30
20110901|2011-06-14 15:30,14,100.3,100.33,100.3,100.33,4
20110901|2011-06-14 16:00,14,100.37,100.49,100.37,100.49,5
20110901|2011-06-14 16:30,14,100.51,100.51,100.51,100.51,1
20110901|2011-06-14 19:00,15,100.44,100.44,100.44,100.44,1
20110901|2011-06-14 20:00,15,100.19,100.22,100.19,100.22,2
20110901|2011-06-14 20:30,15,100.07,100.11,100.07,100.11,4
20110901|2011-06-14 22:00,15,100.19,100.19,100.08,100.08,5
20110901|2011-06-14 22:30,15,99.96,99.96,99.96,99.96,1
20110901|2011-06-14 23:00,15,99.98,99.98,99.98,99.98,10
20110901|2011-06-14 23:30,15,99.75,99.75,99.75,99.75,1
20110901|2011-06-15 00:30,15,99.86,99.86,99.8,99.8,2
20110901|2011-06-15 01:00,15,99.75,99.75,99.75,99.75,5
20110901|2011-06-15 01:30,15,99.51,99.51,99.51,99.51,1
20110901|2011-06-15 02:00,15,99.65,99.65,99.42,99.63,14
20110901|2011-06-15 03:00,15,99.6,99.62,99.6,99.62,7
20110901|2011-06-15 04:00,15,99.4,99.49,99.24,99.28,15
20110901|2011-06-15 04:30,15,99.19,99.42,99.19,99.42,11
20110901|2011-06-15 05:00,15,99.4,99.55,99.4,99.55,10
20110901|2011-06-15 05:30,15,99.62,99.91,99.62,99.69,33
20110901|2011-06-15 06:00,15,99.83,99.86,99.83,99.86,6
20110901|2011-06-15 06:30,15,99.91,99.93,99.73,99.73,12
20110901|2011-06-15 07:00,15,99.75,99.76,99.46,99.46,189
20110901|2011-06-15 07:30,15,99.45,99.46,99.04,99.38,116
20110901|2011-06-15 08:00,15,99.22,99.62,99.19,99.59,94
20110901|2011-06-15 08:30,15,99.72,100.11,99.52,99.88,57
20110901|2011-06-15 09:00,15,99.9,99.9,99.72,99.72,95
20110901|2011-06-15 09:30,15,100.01,100.73,99.68,100.59,147
20110901|2011-06-15 10:00,15,100.58,100.76,100.3,100.32,402
20110901|2011-06-15 10:30,15,100.32,100.32,99.14,99.2,504
20110901|2011-06-15 11:00,15,99.28,99.36,97.98,98.21,230
20110901|2011-06-15 11:30,15,98.2,98.3,97.66,97.66,413
20110901|2011-06-15 12:00,15,97.85,97.85,96.72,96.72,429
20110901|2011-06-15 12:30,15,96.73,96.78,94.92,95.97,509
20110901|2011-06-15 13:00,15,96.05,96.51,95.63,95.68,208
20110901|2011-06-15 13:30,15,95.73,96.31,95.73,96.04,207
20110901|2011-06-15 14:00,15,95.8,96.24,95.8,96.24,53
20110901|2011-06-15 14:30,15,96.12,96.26,96.09,96.2,110
20110901|2011-06-15 15:00,15,96.12,96.16,96.08,96.08,70
20110901|2011-06-15 19:00,16,96.15,96.15,96.15,96.15,1
20110901|2011-06-15 20:00,16,96.2,96.2,96.2,96.2,1
20110901|2011-06-15 21:00,16,96.34,96.34,96.34,96.34,2
20110901|2011-06-15 22:00,16,96.4,96.4,96.4,96.4,2
20110901|2011-06-16 00:00,16,96.24,96.24,96.14,96.14,4
20110901|2011-06-16 00:30,16,95.88,95.88,95.88,95.88,1
20110901|2011-06-16 01:00,16,96.06,96.06,96.06,96.06,10
20110901|2011-06-16 02:00,16,96.06,96.25,95.82,96.14,20
20110901|2011-06-16 02:30,16,96.17,96.37,95.98,96.37,46
20110901|2011-06-16 03:00,16,96.3,96.63,96.3,96.59,51
20110901|2011-06-16 03:30,16,96.56,96.61,96.21,96.21,59
20110901|2011-06-16 04:00,16,96.24,96.29,95.84,95.84,61
20110901|2011-06-16 04:30,16,95.66,95.9,95.45,95.74,61
20110901|2011-06-16 05:00,16,95.57,95.92,95.42,95.73,78
20110901|2011-06-16 05:30,16,96,96.39,95.87,96.16,40
20110901|2011-06-16 06:00,16,96.29,96.29,95.9,95.92,43
20110901|2011-06-16 06:30,16,95.88,95.89,95.74,95.76,12
20110901|2011-06-16 07:00,16,95.72,95.74,95.28,95.43,146
20110901|2011-06-16 07:30,16,95.83,95.96,95.19,95.71,205
20110901|2011-06-16 08:00,16,95.6,96.25,95.36,96.02,105
20110901|2011-06-16 08:30,16,95.84,96.2,95.7,95.81,123
20110901|2011-06-16 09:00,16,95.63,96.05,95.43,95.49,465
20110901|2011-06-16 09:30,16,95.54,95.93,95.32,95.53,317
20110901|2011-06-16 10:00,16,95.29,95.85,95.24,95.78,97
20110901|2011-06-16 10:30,16,95.8,95.86,95.45,95.73,62
20110901|2011-06-16 11:00,16,96.05,96.05,95.62,95.99,37
20110901|2011-06-16 11:30,16,95.95,96.05,95.64,95.64,203
20110901|2011-06-16 12:00,16,95.69,95.91,95.6,95.88,30
20110901|2011-06-16 12:30,16,95.68,95.79,95.58,95.58,151
20110901|2011-06-16 13:00,16,95.58,95.81,95.5,95.81,149
20110901|2011-06-16 13:30,16,95.72,95.76,95.43,95.43,27
20110901|2011-06-16 14:00,16,95.55,95.6,95.47,95.59,166
20110901|2011-06-16 14:30,16,95.58,95.78,95.58,95.77,17
20110901|2011-06-16 15:00,16,95.71,95.71,95.71,95.71,2
20110901|2011-06-16 15:30,16,95.69,95.69,95.69,95.69,2
20110901|2011-06-16 20:00,17,95.94,96,95.94,95.98,11
20110901|2011-06-16 22:00,17,95.64,95.64,95.64,95.64,2
20110901|2011-06-16 22:30,17,95.76,95.78,95.76,95.76,6
20110901|2011-06-16 23:30,17,95.18,95.18,95.08,95.08,2
20110901|2011-06-17 00:00,17,95.08,95.08,95.08,95.08,1
20110901|2011-06-17 00:30,17,95.23,95.23,95.06,95.17,6
20110901|2011-06-17 01:00,17,95.29,95.29,95.11,95.14,12
20110901|2011-06-17 01:30,17,95.3,95.35,95.3,95.35,2
20110901|2011-06-17 02:00,17,95.44,95.44,94.98,94.98,18
20110901|2011-06-17 02:30,17,94.72,94.81,93.34,93.7,65
20110901|2011-06-17 03:00,17,93.71,93.71,93,93.22,87
20110901|2011-06-17 03:30,17,93.22,93.63,93.15,93.55,43
20110901|2011-06-17 04:00,17,93.44,94.29,93.35,94.29,47
20110901|2011-06-17 04:30,17,94.42,94.42,93.91,93.91,24
20110901|2011-06-17 05:00,17,93.81,94.43,93.69,94.43,68
20110901|2011-06-17 05:30,17,94.3,94.75,94.23,94.68,42
20110901|2011-06-17 06:00,17,94.62,94.67,94.37,94.52,23
20110901|2011-06-17 06:30,17,94.61,94.93,94.16,94.87,67
20110901|2011-06-17 07:00,17,94.89,94.95,94.44,94.49,41
20110901|2011-06-17 07:30,17,94.64,94.91,94.64,94.91,51
20110901|2011-06-17 08:00,17,94.8,94.8,93.95,94.03,148
20110901|2011-06-17 08:30,17,94.06,94.51,93.91,94.51,66
20110901|2011-06-17 09:00,17,94.65,94.75,94.2,94.31,130
20110901|2011-06-17 09:30,17,94.46,94.5,94.19,94.25,267
20110901|2011-06-17 10:00,17,94.03,94.49,94,94.4,168
20110901|2011-06-17 10:30,17,94.47,94.47,93.93,94.03,126
20110901|2011-06-17 11:00,17,94.04,94.05,93.34,93.49,182
20110901|2011-06-17 11:30,17,93.51,93.63,93.36,93.36,113
20110901|2011-06-17 12:00,17,93.38,93.47,92.71,92.97,172
20110901|2011-06-17 12:30,17,92.92,93.23,92.92,93.04,189
20110901|2011-06-17 13:00,17,93.36,93.86,93.36,93.83,67
20110901|2011-06-17 13:30,17,93.84,93.99,93.77,93.86,127
20110901|2011-06-17 14:00,17,94.02,94.02,93.76,93.8,52
20110901|2011-06-17 14:30,17,93.8,93.8,93.72,93.77,4
20110901|2011-06-17 15:00,17,93.75,93.75,93.75,93.75,4
20110901|2011-06-17 15:30,17,93.83,93.84,93.83,93.84,3
20110901|2011-06-17 16:30,17,93.75,93.75,93.75,93.75,1
20110901|2011-06-19 20:00,20,93.51,93.51,93.51,93.51,2
20110901|2011-06-19 20:30,20,93.44,93.44,93.44,93.44,1
20110901|2011-06-19 21:30,20,93.16,93.2,93.13,93.13,10
20110901|2011-06-19 22:00,20,93.13,93.13,93.07,93.07,7
20110901|2011-06-19 22:30,20,92.74,92.82,92.74,92.82,3
20110901|2011-06-19 23:00,20,92.84,92.84,92.79,92.8,3
20110901|2011-06-19 23:30,20,92.72,92.72,92.23,92.23,4
20110901|2011-06-20 00:00,20,92.29,92.32,92.29,92.32,4
20110901|2011-06-20 01:30,20,92.25,92.25,91.95,91.99,15
20110901|2011-06-20 02:00,20,92.05,92.26,92.03,92.26,10
20110901|2011-06-20 02:30,20,92.29,92.42,92.22,92.41,36
20110901|2011-06-20 03:00,20,92.41,92.57,92.36,92.49,44
20110901|2011-06-20 03:30,20,92.41,92.45,92.3,92.35,37
20110901|2011-06-20 04:00,20,92.4,92.65,92.22,92.65,27
20110901|2011-06-20 04:30,20,92.68,92.68,92.47,92.51,16
20110901|2011-06-20 05:00,20,92.6,92.84,92.6,92.84,35
20110901|2011-06-20 05:30,20,92.67,92.68,92.52,92.59,16
20110901|2011-06-20 06:00,20,92.58,92.63,92.53,92.53,10
20110901|2011-06-20 06:30,20,92.44,92.5,92.19,92.5,68
20110901|2011-06-20 07:00,20,92.53,92.9,92.49,92.9,54
20110901|2011-06-20 07:30,20,92.92,92.96,92.72,92.86,82
20110901|2011-06-20 08:00,20,92.78,93.8,92.76,93.45,203
20110901|2011-06-20 08:30,20,93.42,93.92,93.42,93.7,181
20110901|2011-06-20 09:00,20,93.81,93.85,93.21,93.59,299
20110901|2011-06-20 09:30,20,93.58,93.77,93.41,93.42,147
20110901|2011-06-20 10:00,20,93.4,93.57,93.18,93.55,137
20110901|2011-06-20 10:30,20,93.55,93.85,93.43,93.83,79
20110901|2011-06-20 11:00,20,93.84,94,93.53,93.68,167
20110901|2011-06-20 11:30,20,93.67,93.69,93.05,93.18,118
20110901|2011-06-20 12:00,20,93.16,93.79,93.16,93.56,207
20110901|2011-06-20 12:30,20,93.66,93.77,93.51,93.77,59
20110901|2011-06-20 13:00,20,93.85,94.29,93.74,94.06,388
20110901|2011-06-20 13:30,20,94.04,94.1,93.98,93.98,81
20110901|2011-06-20 14:00,20,94.12,94.14,94.07,94.08,35
20110901|2011-06-20 14:30,20,94.06,94.06,94.02,94.04,24
20110901|2011-06-20 15:00,20,94.19,94.19,94.19,94.19,1
20110901|2011-06-20 20:00,21,94.61,94.64,94.61,94.64,4
20110901|2011-06-20 20:30,21,94.57,94.57,94.41,94.5,15
20110901|2011-06-20 21:00,21,94.41,94.43,94.39,94.39,9
20110901|2011-06-20 21:30,21,94.15,94.36,94.12,94.36,47
20110901|2011-06-20 22:00,21,94.32,94.38,94.32,94.38,10
20110901|2011-06-20 23:00,21,94.51,94.51,94.49,94.49,2
20110901|2011-06-21 00:00,21,94.68,94.83,94.68,94.83,27
20110901|2011-06-21 00:30,21,94.83,94.91,94.83,94.91,5
20110901|2011-06-21 01:00,21,94.85,94.92,94.8,94.9,10
20110901|2011-06-21 02:00,21,94.98,95.39,94.9,95.37,166
20110901|2011-06-21 02:30,21,95.4,95.52,95.24,95.24,149
20110901|2011-06-21 03:00,21,95.29,95.36,95.13,95.36,27
20110901|2011-06-21 03:30,21,95.31,95.31,95.14,95.15,81
20110901|2011-06-21 04:00,21,95.14,95.14,94.85,94.95,120
20110901|2011-06-21 04:30,21,94.98,95.1,94.95,94.99,32
20110901|2011-06-21 05:00,21,94.9,95.16,94.86,95.11,38
20110901|2011-06-21 05:30,21,95.1,95.21,95.08,95.21,14
20110901|2011-06-21 06:00,21,95.26,95.27,95.12,95.19,31
20110901|2011-06-21 06:30,21,95.15,95.34,95.12,95.24,60
20110901|2011-06-21 07:00,21,95.21,95.33,95.2,95.22,18
20110901|2011-06-21 07:30,21,95.26,95.34,94.88,94.9,116
20110901|2011-06-21 08:00,21,94.84,94.91,94.43,94.56,357
20110901|2011-06-21 08:30,21,94.58,95.14,94.44,95.1,275
20110901|2011-06-21 09:00,21,95.08,95.29,94.93,94.97,739
20110901|2011-06-21 09:30,21,95.06,95.06,94.36,94.46,361
20110901|2011-06-21 10:00,21,94.51,94.75,94.47,94.69,217
20110901|2011-06-21 10:30,21,94.68,94.71,93.6,93.92,300
20110901|2011-06-21 11:00,21,93.94,94.18,93.58,93.64,310
20110901|2011-06-21 11:30,21,93.74,93.87,93.35,93.86,404
20110901|2011-06-21 12:00,21,93.84,94.05,93.63,94.05,102
20110901|2011-06-21 12:30,21,94.01,94.34,93.68,93.75,106
20110901|2011-06-21 13:00,21,93.82,94.74,93.82,94.6,269
20110901|2011-06-21 13:30,21,94.61,94.63,94.45,94.45,326
20110901|2011-06-21 14:00,21,94.39,94.39,93.89,93.89,56
20110901|2011-06-21 14:30,21,93.98,94.26,93.98,94.17,25
20110901|2011-06-21 15:00,21,94.19,94.23,94.17,94.22,6
20110901|2011-06-21 15:30,21,93.96,94.05,93.91,94.05,10
20110901|2011-06-21 16:00,21,94.14,94.14,94.14,94.14,4
20110901|2011-06-21 16:30,21,94.27,94.27,94.1,94.1,18
20110901|2011-06-21 20:00,22,94.17,94.22,94.16,94.22,11
20110901|2011-06-21 20:30,22,94.08,94.13,94.08,94.13,6
20110901|2011-06-21 21:00,22,94.22,94.25,94.22,94.25,6
20110901|2011-06-21 22:00,22,94.08,94.08,94.08,94.08,6
20110901|2011-06-21 23:00,22,94.05,94.05,94.05,94.05,1
20110901|2011-06-21 23:30,22,93.94,93.94,93.81,93.81,2
20110901|2011-06-22 01:00,22,94.21,94.26,94.21,94.26,10
20110901|2011-06-22 01:30,22,94.22,94.22,94.11,94.11,6
20110901|2011-06-22 02:00,22,94.17,94.23,94.1,94.15,34
20110901|2011-06-22 02:30,22,94.21,94.45,94.21,94.41,26
20110901|2011-06-22 03:00,22,94.39,94.42,94.32,94.33,45
20110901|2011-06-22 03:30,22,94.3,94.38,94.28,94.34,35
20110901|2011-06-22 04:00,22,94.35,94.37,93.91,94.14,37
20110901|2011-06-22 04:30,22,94,94.04,93.78,93.82,40
20110901|2011-06-22 05:00,22,93.88,94.08,93.72,94.08,26
20110901|2011-06-22 05:30,22,94.02,94.07,94,94,17
20110901|2011-06-22 06:00,22,93.93,94.09,93.93,93.97,10
20110901|2011-06-22 06:30,22,94.13,94.32,94.13,94.27,17
20110901|2011-06-22 07:00,22,94.32,94.5,94.32,94.5,34
20110901|2011-06-22 07:30,22,94.47,94.5,93.97,94.12,122
20110901|2011-06-22 08:00,22,94.25,94.86,94.24,94.86,206
20110901|2011-06-22 08:30,22,94.7,95.36,94.62,95.24,149
20110901|2011-06-22 09:00,22,95.24,95.5,95.07,95.27,420
20110901|2011-06-22 09:30,22,95.38,95.82,95.08,95.38,608
20110901|2011-06-22 10:00,22,95.4,95.4,94.8,95.23,255
20110901|2011-06-22 10:30,22,95.2,95.28,94.99,95.22,135
20110901|2011-06-22 11:00,22,95.13,95.38,94.96,95.32,75
20110901|2011-06-22 11:30,22,95.16,95.82,95.03,95.55,429
20110901|2011-06-22 12:00,22,95.5,95.6,95.4,95.44,137
20110901|2011-06-22 12:30,22,95.43,96.19,95.4,95.98,452
20110901|2011-06-22 13:00,22,95.92,96.19,95.75,95.91,442
20110901|2011-06-22 13:30,22,95.93,95.93,95.45,95.45,81
20110901|2011-06-22 14:00,22,95.47,95.61,95.47,95.5,19
20110901|2011-06-22 14:30,22,95.49,95.49,95.1,95.1,74
20110901|2011-06-22 15:00,22,95.13,95.2,95.13,95.2,33
20110901|2011-06-22 16:30,22,95.09,95.09,95.09,95.09,12
20110901|2011-06-22 19:30,23,94.68,94.68,94.68,94.68,1
20110901|2011-06-22 20:00,23,94.69,94.73,94.68,94.68,4
20110901|2011-06-22 20:30,23,94.78,94.78,94.78,94.78,4
20110901|2011-06-22 21:00,23,94.75,94.75,94.74,94.74,3
20110901|2011-06-22 21:30,23,94.84,94.84,94.84,94.84,1
20110901|2011-06-22 22:30,23,94.7,94.7,94.7,94.7,1
20110901|2011-06-22 23:30,23,94.72,94.72,94.72,94.72,1
20110901|2011-06-23 00:30,23,94.68,94.68,94.62,94.62,2
20110901|2011-06-23 01:00,23,94.62,94.64,94.62,94.64,20
20110901|2011-06-23 02:00,23,94.45,94.45,94.19,94.26,12
20110901|2011-06-23 02:30,23,94.35,94.48,94.35,94.36,13
20110901|2011-06-23 03:00,23,94.4,94.5,94.27,94.3,12
20110901|2011-06-23 03:30,23,94.32,94.47,94.19,94.23,16
20110901|2011-06-23 04:00,23,94.31,94.34,93.95,93.95,68
20110901|2011-06-23 04:30,23,93.9,94.06,93.83,93.97,101
20110901|2011-06-23 05:00,23,93.94,94.12,93.9,93.98,55
20110901|2011-06-23 05:30,23,93.91,94.02,93.27,93.35,194
20110901|2011-06-23 06:00,23,93.37,93.66,93.3,93.46,59
20110901|2011-06-23 06:30,23,93.41,93.54,93.41,93.53,36
20110901|2011-06-23 07:00,23,93.39,93.48,92.32,92.62,294
20110901|2011-06-23 07:30,23,92.49,92.71,91.66,92.04,296
20110901|2011-06-23 08:00,23,92.05,92.38,90.91,91.67,641
20110901|2011-06-23 08:30,23,91.73,91.77,90.29,91,769
20110901|2011-06-23 09:00,23,90.95,91.73,90.46,91.52,266
20110901|2011-06-23 09:30,23,91.47,91.93,91.08,91.83,194
20110901|2011-06-23 10:00,23,91.85,92.04,91.54,91.71,271
20110901|2011-06-23 10:30,23,91.69,91.76,91.28,91.38,64
20110901|2011-06-23 11:00,23,91.48,91.54,91.09,91.29,137
20110901|2011-06-23 11:30,23,91.29,91.86,91.29,91.59,77
20110901|2011-06-23 12:00,23,91.7,92.37,91.7,91.87,113
20110901|2011-06-23 12:30,23,91.86,92.2,91.81,91.97,85
20110901|2011-06-23 13:00,23,92.09,92.21,91.43,91.57,251
20110901|2011-06-23 13:30,23,91.58,92.29,91.57,92.29,124
20110901|2011-06-23 14:00,23,92.21,92.53,91.93,92.21,58
20110901|2011-06-23 14:30,23,92.21,92.38,92.08,92.28,70
20110901|2011-06-23 15:00,23,92.34,92.39,92.31,92.35,11
20110901|2011-06-23 15:30,23,92.75,92.75,92.74,92.74,4
20110901|2011-06-23 19:00,24,92.58,92.69,92.58,92.69,2
20110901|2011-06-23 20:00,24,92.83,92.83,92.36,92.42,12
20110901|2011-06-23 20:30,24,92.1,92.17,92.1,92.17,3
20110901|2011-06-23 21:00,24,92.51,92.51,92.51,92.51,1
20110901|2011-06-23 21:30,24,92.66,92.66,92.59,92.59,11
20110901|2011-06-23 22:30,24,92.54,92.84,92.54,92.84,2
20110901|2011-06-23 23:30,24,92.69,92.69,92.69,92.69,4
20110901|2011-06-24 00:00,24,92.79,92.8,92.73,92.77,10
20110901|2011-06-24 00:30,24,92.5,92.5,92.47,92.47,2
20110901|2011-06-24 01:00,24,92.42,92.42,92.42,92.42,1
20110901|2011-06-24 01:30,24,92.34,92.34,92.1,92.22,19
20110901|2011-06-24 02:00,24,92.07,92.08,91.68,91.69,84
20110901|2011-06-24 02:30,24,91.69,91.89,91.69,91.73,84
20110901|2011-06-24 03:00,24,91.72,92.17,91.37,92.03,102
20110901|2011-06-24 03:30,24,92.11,92.48,91.99,92.47,25
20110901|2011-06-24 04:00,24,92.39,92.39,92.15,92.15,51
20110901|2011-06-24 04:30,24,92.05,92.16,91.89,91.97,37
20110901|2011-06-24 05:00,24,91.94,92.08,91.75,92.01,39
20110901|2011-06-24 05:30,24,92.09,92.18,91.97,92,20
20110901|2011-06-24 06:00,24,92.07,92.12,91.69,91.69,26
20110901|2011-06-24 06:30,24,91.8,91.82,91.42,91.43,55
20110901|2011-06-24 07:00,24,91.2,91.62,91.01,91.27,115
20110901|2011-06-24 07:30,24,91.39,91.94,91.34,91.61,158
20110901|2011-06-24 08:00,24,91.54,91.85,91.36,91.45,228
20110901|2011-06-24 08:30,24,91.45,91.81,91.26,91.78,218
20110901|2011-06-24 09:00,24,91.73,91.77,91.31,91.69,146
20110901|2011-06-24 09:30,24,91.65,91.85,91.21,91.37,214
20110901|2011-06-24 10:00,24,91.43,91.56,90.91,91.11,319
20110901|2011-06-24 10:30,24,91.11,91.42,90.95,91.22,392
20110901|2011-06-24 11:00,24,91.19,91.25,90.37,90.52,397
20110901|2011-06-24 11:30,24,90.56,91.01,90.5,91.01,138
20110901|2011-06-24 12:00,24,90.84,91.36,90.54,91.25,182
20110901|2011-06-24 12:30,24,91.3,91.78,91.19,91.48,169
20110901|2011-06-24 13:00,24,91.49,91.77,91.09,91.76,97
20110901|2011-06-24 13:30,24,91.74,91.75,91.61,91.73,30
20110901|2011-06-24 14:00,24,91.67,91.78,91.65,91.7,12
20110901|2011-06-24 14:30,24,91.83,91.97,91.67,91.79,19
20110901|2011-06-24 15:00,24,91.81,91.81,91.68,91.68,15
20110901|2011-06-24 16:00,24,91.74,91.81,91.74,91.81,5
20110901|2011-06-26 17:00,26,91.49,91.49,91.49,91.49,1
20110901|2011-06-26 17:30,26,91.41,91.41,91.25,91.25,4
20110901|2011-06-26 18:00,26,91.39,91.39,91.39,91.39,3
20110901|2011-06-26 18:30,26,91.27,91.27,91.27,91.27,1
20110901|2011-06-26 19:00,27,91.1,91.1,91.1,91.1,1
20110901|2011-06-26 20:00,27,91.22,91.22,91.07,91.07,8
20110901|2011-06-26 20:30,27,91.12,91.12,90.98,90.99,9
20110901|2011-06-26 21:00,27,91.11,91.11,91.11,91.11,3
20110901|2011-06-26 21:30,27,91.11,91.11,91,91,7
20110901|2011-06-26 22:30,27,91.25,91.25,91.25,91.25,1
20110901|2011-06-26 23:00,27,91.17,91.17,91.15,91.15,3
20110901|2011-06-26 23:30,27,90.99,90.99,90.74,90.74,3
20110901|2011-06-27 00:00,27,90.74,90.78,90.74,90.78,3
20110901|2011-06-27 00:30,27,90.74,90.84,90.73,90.84,4
20110901|2011-06-27 01:30,27,90.83,90.83,90.46,90.48,43
20110901|2011-06-27 02:00,27,90.36,90.67,90.36,90.66,21
20110901|2011-06-27 02:30,27,90.75,91.14,90.75,90.88,35
20110901|2011-06-27 03:00,27,90.85,91.22,90.84,91.13,61
20110901|2011-06-27 03:30,27,90.96,91.07,90.62,90.93,67
20110901|2011-06-27 04:00,27,90.88,91.1,90.88,91.1,29
20110901|2011-06-27 04:30,27,91.12,91.21,90.92,90.95,125
20110901|2011-06-27 05:00,27,91.11,91.26,91.09,91.21,58
20110901|2011-06-27 05:30,27,91.16,91.28,91.04,91.05,24
20110901|2011-06-27 06:00,27,91.05,91.38,91.04,91.37,37
20110901|2011-06-27 06:30,27,91.38,91.53,91.21,91.21,26
20110901|2011-06-27 07:00,27,91.29,91.33,91.13,91.25,12
20110901|2011-06-27 07:30,27,91.18,91.18,90.92,90.93,91
20110901|2011-06-27 08:00,27,90.84,91.09,90.41,90.61,284
20110901|2011-06-27 08:30,27,90.71,91.05,90.09,90.71,282
20110901|2011-06-27 09:00,27,90.79,91.75,90.7,91.75,210
20110901|2011-06-27 09:30,27,91.71,91.71,91.07,91.1,106
20110901|2011-06-27 10:00,27,91.2,91.36,90.91,90.94,52
20110901|2011-06-27 10:30,27,90.91,91.34,90.88,91.34,123
20110901|2011-06-27 11:00,27,91.35,91.45,91,91.07,79
20110901|2011-06-27 11:30,27,91.21,91.23,90.64,90.66,100
20110901|2011-06-27 12:00,27,90.71,91.18,90.71,90.91,108
20110901|2011-06-27 12:30,27,90.99,91.08,90.81,91.06,73
20110901|2011-06-27 13:00,27,91.21,91.42,90.97,91.21,244
20110901|2011-06-27 13:30,27,91.22,91.23,91.13,91.15,27
20110901|2011-06-27 14:00,27,91.17,91.22,91.09,91.19,8
20110901|2011-06-27 14:30,27,91.19,91.43,91.19,91.38,30
20110901|2011-06-27 15:00,27,91.4,91.4,91.4,91.4,5
20110901|2011-06-27 20:00,28,91.72,91.72,91.72,91.72,2
20110901|2011-06-27 20:30,28,91.59,91.6,91.59,91.6,4
20110901|2011-06-27 23:30,28,91.3,91.3,91.26,91.26,6
20110901|2011-06-28 00:00,28,91.22,91.22,91.2,91.2,4
20110901|2011-06-28 01:00,28,91.08,91.08,91.08,91.08,1
20110901|2011-06-28 01:30,28,91.13,91.13,91.13,91.13,1
20110901|2011-06-28 02:00,28,91.26,91.46,91.26,91.4,8
20110901|2011-06-28 02:30,28,91.73,91.84,91.56,91.57,47
20110901|2011-06-28 03:00,28,91.49,91.49,91.39,91.46,9
20110901|2011-06-28 03:30,28,91.55,91.88,91.55,91.6,26
20110901|2011-06-28 04:00,28,91.55,91.58,91.45,91.58,12
20110901|2011-06-28 04:30,28,91.56,91.57,91.38,91.39,40
20110901|2011-06-28 05:00,28,91.35,91.55,91.34,91.55,17
20110901|2011-06-28 05:30,28,91.55,91.63,91.49,91.59,14
20110901|2011-06-28 06:00,28,91.6,91.7,91.44,91.46,61
20110901|2011-06-28 06:30,28,91.51,92.03,91.5,91.88,112
20110901|2011-06-28 07:00,28,91.86,92.56,91.84,92.44,138
20110901|2011-06-28 07:30,28,92.57,92.74,92.21,92.26,157
20110901|2011-06-28 08:00,28,92.21,92.41,91.96,92.03,213
20110901|2011-06-28 08:30,28,92,92.08,91.55,91.97,175
20110901|2011-06-28 09:00,28,92.03,92.56,91.93,92.4,241
20110901|2011-06-28 09:30,28,92.47,92.7,92.16,92.16,166
20110901|2011-06-28 10:00,28,92.2,92.2,91.85,91.88,177
20110901|2011-06-28 10:30,28,91.85,92.32,91.85,92.07,267
20110901|2011-06-28 11:00,28,92.07,92.23,91.95,92.15,122
20110901|2011-06-28 11:30,28,92.2,92.35,92.15,92.33,63
20110901|2011-06-28 12:00,28,92.28,92.41,92.13,92.23,58
20110901|2011-06-28 12:30,28,92.3,92.66,92.18,92.57,240
20110901|2011-06-28 13:00,28,92.63,93.51,92.63,93.45,471
20110901|2011-06-28 13:30,28,93.44,93.48,93.35,93.36,212
20110901|2011-06-28 14:00,28,93.38,93.38,93.19,93.19,6
20110901|2011-06-28 14:30,28,93.41,93.48,93.36,93.46,16
20110901|2011-06-28 15:00,28,93.45,93.45,93.42,93.42,6
20110901|2011-06-28 15:30,28,93.5,93.66,93.5,93.66,6
20110901|2011-06-28 19:30,29,93.52,93.52,93.49,93.49,4
20110901|2011-06-28 20:00,29,93.22,93.22,93.22,93.22,2
20110901|2011-06-28 20:30,29,93.29,93.36,93.29,93.36,2
20110901|2011-06-28 21:00,29,93.38,93.38,93.38,93.38,2
20110901|2011-06-28 21:30,29,93.4,93.4,93.4,93.4,4
20110901|2011-06-28 22:00,29,93.53,93.53,93.49,93.49,3
20110901|2011-06-28 22:30,29,93.53,93.53,93.53,93.53,1
20110901|2011-06-28 23:30,29,93.54,93.54,93.54,93.54,1
20110901|2011-06-29 01:00,29,93.49,93.49,93.49,93.49,1
20110901|2011-06-29 01:30,29,93.61,93.61,93.61,93.61,10
20110901|2011-06-29 02:00,29,93.65,94,93.65,93.93,27
20110901|2011-06-29 02:30,29,93.96,94.08,93.86,93.94,93
20110901|2011-06-29 03:00,29,93.88,94.16,93.87,94.03,46
20110901|2011-06-29 03:30,29,93.96,94.01,93.9,93.91,51
20110901|2011-06-29 04:00,29,93.94,94.07,93.89,94.07,23
20110901|2011-06-29 04:30,29,93.98,94.23,93.94,94.2,45
20110901|2011-06-29 05:00,29,94.23,94.33,94.18,94.21,78
20110901|2011-06-29 05:30,29,94.15,94.8,94.15,94.64,112
20110901|2011-06-29 06:00,29,94.66,94.73,94.48,94.62,20
20110901|2011-06-29 06:30,29,94.57,94.57,94.29,94.29,52
20110901|2011-06-29 07:00,29,94.4,94.68,94.38,94.57,187
20110901|2011-06-29 07:30,29,94.55,94.79,93.98,94.59,362
20110901|2011-06-29 08:00,29,94.49,94.82,93.36,93.46,329
20110901|2011-06-29 08:30,29,93.54,94.11,93.46,93.71,97
20110901|2011-06-29 09:00,29,93.94,94.55,93.72,94.55,315
20110901|2011-06-29 09:30,29,94.66,95.53,94.6,95.53,890
20110901|2011-06-29 10:00,29,95.44,96.35,95.41,96.2,565
20110901|2011-06-29 10:30,29,96.21,96.22,95.92,96.08,664
20110901|2011-06-29 11:00,29,96.03,96.06,95.64,95.74,273
20110901|2011-06-29 11:30,29,95.75,96.08,95.7,95.72,296
20110901|2011-06-29 12:00,29,95.65,95.77,95.45,95.74,150
20110901|2011-06-29 12:30,29,95.68,96.08,95.68,95.97,273
20110901|2011-06-29 13:00,29,95.93,95.93,95.01,95.41,652
20110901|2011-06-29 13:30,29,95.37,95.59,95.36,95.58,51
20110901|2011-06-29 14:00,29,95.53,95.54,95.33,95.54,20
20110901|2011-06-29 14:30,29,95.5,95.5,95.44,95.44,20
20110901|2011-06-29 15:00,29,95.55,95.55,95.55,95.55,11
20110901|2011-06-29 15:30,29,95.61,95.61,95.61,95.61,1
20110901|2011-06-29 16:00,29,95.55,95.55,95.55,95.55,2
20110901|2011-06-29 19:00,30,95.72,95.72,95.42,95.42,6
20110901|2011-06-29 20:00,30,95.25,95.25,95.25,95.25,1
20110901|2011-06-29 20:30,30,95.28,95.29,95.28,95.29,6
20110901|2011-06-29 21:30,30,95.65,95.65,95.65,95.65,1
20110901|2011-06-29 22:00,30,95.7,95.7,95.7,95.7,1
20110901|2011-06-29 22:30,30,95.63,95.63,95.63,95.63,1
20110901|2011-06-30 00:30,30,95.75,95.75,95.75,95.75,1
20110901|2011-06-30 01:00,30,95.56,95.56,95.56,95.56,2
20110901|2011-06-30 01:30,30,95.8,95.8,95.73,95.73,11
20110901|2011-06-30 02:00,30,95.76,95.8,95.57,95.63,10
20110901|2011-06-30 02:30,30,95.45,95.45,95.26,95.28,26
20110901|2011-06-30 03:00,30,95.3,95.3,94.95,94.97,33
20110901|2011-06-30 03:30,30,94.92,95.18,94.68,95.18,214
20110901|2011-06-30 04:00,30,95.19,95.19,94.87,95.12,51
20110901|2011-06-30 04:30,30,95.13,95.26,95,95.26,70
20110901|2011-06-30 05:00,30,95.24,95.24,95.09,95.17,18
20110901|2011-06-30 05:30,30,95.18,95.21,95.06,95.09,30
20110901|2011-06-30 06:00,30,95.08,95.25,95.05,95.09,25
20110901|2011-06-30 06:30,30,95.15,95.35,94.91,95.1,81
20110901|2011-06-30 07:00,30,95.04,95.19,95.03,95.16,20
20110901|2011-06-30 07:30,30,95.07,95.85,95.03,95.82,181
20110901|2011-06-30 08:00,30,95.72,95.79,95.23,95.38,294
20110901|2011-06-30 08:30,30,95.47,95.93,95.07,95.33,307
20110901|2011-06-30 09:00,30,95.38,95.72,95.3,95.55,167
20110901|2011-06-30 09:30,30,95.6,95.92,95.53,95.84,249
20110901|2011-06-30 10:00,30,95.85,96.3,95.62,95.77,409
20110901|2011-06-30 10:30,30,95.76,95.77,95.32,95.53,126
20110901|2011-06-30 11:00,30,95.47,95.47,94.81,94.84,229
20110901|2011-06-30 11:30,30,94.84,95.05,94.44,95,442
20110901|2011-06-30 12:00,30,95.03,95.27,95.01,95.25,127
20110901|2011-06-30 12:30,30,95.27,95.8,95.17,95.79,242
20110901|2011-06-30 13:00,30,95.83,96.2,95.66,95.84,351
20110901|2011-06-30 13:30,30,95.84,95.84,95.44,95.59,90
20110901|2011-06-30 14:00,30,95.65,95.66,95.51,95.65,18
20110901|2011-06-30 14:30,30,95.61,95.61,95.51,95.54,21
20110901|2011-06-30 15:30,30,95.56,95.66,95.56,95.66,12
20110901|2011-06-30 19:30,1,95.43,95.43,95.43,95.43,1
20110901|2011-06-30 20:00,1,95.32,95.32,95.32,95.32,1
20110901|2011-06-30 21:30,1,95.28,95.28,95.26,95.26,5
20110901|2011-06-30 22:00,1,95.33,95.33,95.28,95.28,2
20110901|2011-06-30 23:30,1,95.29,95.29,95.22,95.27,3
20110901|2011-07-01 00:30,1,95.1,95.13,95.09,95.13,3
20110901|2011-07-01 02:00,1,95.25,95.26,95.19,95.2,28
20110901|2011-07-01 02:30,1,95.2,95.2,94.77,94.81,80
20110901|2011-07-01 03:00,1,94.84,95.19,94.83,94.83,81
20110901|2011-07-01 03:30,1,94.82,95.09,94.82,95.05,107
20110901|2011-07-01 04:00,1,95.14,95.46,95.08,95.27,44
20110901|2011-07-01 04:30,1,95.24,95.25,94.96,95.12,36
20110901|2011-07-01 05:00,1,95.17,95.43,95.15,95.18,63
20110901|2011-07-01 05:30,1,95.22,95.37,95.13,95.15,75
20110901|2011-07-01 06:00,1,95.11,95.11,94.7,94.93,155
20110901|2011-07-01 06:30,1,94.96,95.06,94.76,94.89,83
20110901|2011-07-01 07:00,1,94.89,95.25,94.86,94.94,146
20110901|2011-07-01 07:30,1,94.92,95.15,94.45,94.6,177
20110901|2011-07-01 08:00,1,94.62,94.88,94.47,94.81,194
20110901|2011-07-01 08:30,1,94.81,94.81,94.01,94.3,702
20110901|2011-07-01 09:00,1,94.4,95.46,94.4,95.12,290
20110901|2011-07-01 09:30,1,95.18,95.24,94.69,94.85,116
20110901|2011-07-01 10:00,1,94.85,95.26,94.58,94.65,114
20110901|2011-07-01 10:30,1,94.66,94.9,94.36,94.59,73
20110901|2011-07-01 11:00,1,94.56,94.93,94.56,94.87,50
20110901|2011-07-01 11:30,1,94.88,95.02,94.84,95.01,53
20110901|2011-07-01 12:00,1,95.01,95.27,95.01,95.21,51
20110901|2011-07-01 12:30,1,95.19,95.9,95.18,95.74,144
20110901|2011-07-01 13:00,1,95.72,95.74,95.36,95.38,206
20110901|2011-07-01 13:30,1,95.36,95.47,95.3,95.35,38
20110901|2011-07-01 14:00,1,95.47,95.51,95.42,95.42,53
20110901|2011-07-01 14:30,1,95.38,95.39,95.27,95.27,68
20110901|2011-07-01 15:00,1,95.27,95.29,95.27,95.29,49
20110901|2011-07-03 17:00,3,95.59,95.63,95.59,95.61,6
20110901|2011-07-03 17:30,3,95.61,95.61,95.57,95.59,4
20110901|2011-07-03 18:00,3,95.74,95.8,95.74,95.8,2
20110901|2011-07-03 20:30,4,95.68,95.69,95.68,95.69,5
20110901|2011-07-03 21:30,4,95.71,95.71,95.71,95.71,1
20110901|2011-07-04 00:00,4,95.86,95.86,95.74,95.74,9
20110901|2011-07-04 00:30,4,95.71,95.71,95.69,95.69,3
20110901|2011-07-04 01:00,4,95.75,95.78,95.75,95.78,2
20110901|2011-07-04 01:30,4,95.91,95.91,95.91,95.91,1
20110901|2011-07-04 02:00,4,95.73,95.74,95.64,95.71,36
20110901|2011-07-04 02:30,4,95.68,95.81,95.67,95.79,25
20110901|2011-07-04 03:00,4,95.73,95.73,95.51,95.51,40
20110901|2011-07-04 03:30,4,95.5,95.64,95.5,95.57,23
20110901|2011-07-04 04:00,4,95.56,95.65,95.55,95.64,20
20110901|2011-07-04 04:30,4,95.61,95.62,95.56,95.56,20
20110901|2011-07-04 05:00,4,95.55,95.77,95.51,95.77,17
20110901|2011-07-04 05:30,4,95.77,95.77,95.69,95.7,5
20110901|2011-07-04 06:00,4,95.7,95.7,95.69,95.69,5
20110901|2011-07-04 06:30,4,95.55,95.63,95.54,95.61,18
20110901|2011-07-04 07:00,4,95.63,95.66,95.57,95.63,90
20110901|2011-07-04 07:30,4,95.63,95.69,95.59,95.59,63
20110901|2011-07-04 08:00,4,95.56,95.61,95.5,95.59,22
20110901|2011-07-04 08:30,4,95.59,95.6,95.49,95.49,21
20110901|2011-07-04 09:00,4,95.67,95.76,95.67,95.76,7
20110901|2011-07-04 09:30,4,95.75,95.82,95.75,95.82,7
20110901|2011-07-04 10:00,4,95.82,95.84,95.4,95.4,357
20110901|2011-07-04 10:30,4,95.45,95.61,95.4,95.53,148
20110901|2011-07-04 11:00,4,95.53,95.56,95.53,95.56,10
20110901|2011-07-04 12:00,4,95.52,95.54,95.52,95.54,3
20110901|2011-07-04 19:00,5,95.65,95.65,95.65,95.65,1
20110901|2011-07-04 19:30,5,95.65,95.69,95.65,95.69,3
20110901|2011-07-04 20:30,5,95.6,95.6,95.39,95.39,7
20110901|2011-07-04 21:30,5,95.28,95.3,95.28,95.29,13
20110901|2011-07-04 22:00,5,95.29,95.35,95.27,95.33,24
20110901|2011-07-04 22:30,5,95.35,95.55,95.3,95.55,14
20110901|2011-07-04 23:00,5,95.5,95.54,95.49,95.51,31
20110901|2011-07-04 23:30,5,95.4,95.4,95.24,95.26,15
20110901|2011-07-05 00:30,5,95.43,95.47,95.39,95.39,11
20110901|2011-07-05 01:00,5,95.35,95.43,95.35,95.42,11
20110901|2011-07-05 01:30,5,95.39,95.39,94.98,94.98,113
20110901|2011-07-05 02:00,5,95.05,95.11,94.9,95.09,20
20110901|2011-07-05 02:30,5,95.04,95.34,95.04,95.28,97
20110901|2011-07-05 03:00,5,95.29,95.4,95.13,95.33,41
20110901|2011-07-05 03:30,5,95.3,95.44,95.22,95.38,43
20110901|2011-07-05 04:00,5,95.35,95.55,95.33,95.5,75
20110901|2011-07-05 04:30,5,95.51,96.09,95.5,95.85,144
20110901|2011-07-05 05:00,5,95.99,96.18,95.77,95.77,94
20110901|2011-07-05 05:30,5,95.77,96.05,95.76,96.05,32
20110901|2011-07-05 06:00,5,96.03,96.24,96.03,96.2,71
20110901|2011-07-05 06:30,5,96.14,96.27,96.09,96.13,38
20110901|2011-07-05 07:00,5,96.07,96.32,95.85,96.25,102
20110901|2011-07-05 07:30,5,96.23,96.81,96.19,96.81,177
20110901|2011-07-05 08:00,5,96.82,96.93,96.63,96.68,195
20110901|2011-07-05 08:30,5,96.68,97.34,96.48,97.15,262
20110901|2011-07-05 09:00,5,97.16,97.51,96.94,97.04,578
20110901|2011-07-05 09:30,5,97.08,97.17,96.85,96.97,181
20110901|2011-07-05 10:00,5,97.01,97.23,96.74,97.13,121
20110901|2011-07-05 10:30,5,97.06,97.32,97.06,97.3,68
20110901|2011-07-05 11:00,5,97.29,97.43,97.19,97.41,72
20110901|2011-07-05 11:30,5,97.5,97.73,97.38,97.73,248
20110901|2011-07-05 12:00,5,97.75,97.88,97.6,97.8,168
20110901|2011-07-05 12:30,5,97.84,97.98,97.76,97.8,343
20110901|2011-07-05 13:00,5,97.71,97.75,97.08,97.4,419
20110901|2011-07-05 13:30,5,97.34,97.36,97.04,97.32,161
20110901|2011-07-05 14:00,5,97.28,97.4,97.28,97.39,55
20110901|2011-07-05 14:30,5,97.42,97.43,97.29,97.29,42
20110901|2011-07-05 15:00,5,97.25,97.29,97.24,97.29,10
20110901|2011-07-05 15:30,5,97.29,97.39,97.29,97.39,6
20110901|2011-07-05 16:00,5,97.54,97.54,97.54,97.54,2
20110901|2011-07-05 19:30,6,97.55,97.55,97.55,97.55,1
20110901|2011-07-05 20:00,6,97.55,97.64,97.55,97.6,6
20110901|2011-07-05 20:30,6,97.6,97.61,97.57,97.57,3
20110901|2011-07-05 21:00,6,97.56,97.65,97.56,97.65,2
20110901|2011-07-05 22:30,6,97.9,97.9,97.9,97.9,1
20110901|2011-07-05 23:30,6,97.99,98.17,97.99,98.17,10
20110901|2011-07-06 00:00,6,98.19,98.19,98.19,98.19,1
20110901|2011-07-06 00:30,6,98.1,98.1,98.1,98.1,1
20110901|2011-07-06 01:00,6,98.17,98.21,98.17,98.21,2
20110901|2011-07-06 01:30,6,98.07,98.07,98.06,98.06,4
20110901|2011-07-06 02:00,6,98.03,98.03,97.59,97.63,44
20110901|2011-07-06 02:30,6,97.62,97.62,97.21,97.25,173
20110901|2011-07-06 03:00,6,97.25,97.28,96.92,97.11,152
20110901|2011-07-06 03:30,6,97.06,97.41,96.87,97.34,152
20110901|2011-07-06 04:00,6,97.13,97.3,96.92,97.09,149
20110901|2011-07-06 04:30,6,97.07,97.42,97.06,97.42,38
20110901|2011-07-06 05:00,6,97.41,97.5,97.09,97.17,78
20110901|2011-07-06 05:30,6,97.05,97.05,96.7,96.81,84
20110901|2011-07-06 06:00,6,96.77,96.8,96.38,96.65,131
20110901|2011-07-06 06:30,6,96.72,96.84,96.5,96.61,125
20110901|2011-07-06 07:00,6,96.73,96.93,96.63,96.93,47
20110901|2011-07-06 07:30,6,96.81,97.08,96.57,97.01,81
20110901|2011-07-06 08:00,6,96.99,97.4,96.83,97.29,178
20110901|2011-07-06 08:30,6,97.29,97.71,97.23,97.27,168
20110901|2011-07-06 09:00,6,97.27,97.4,96.57,96.92,182
20110901|2011-07-06 09:30,6,96.94,97.24,96.85,97.2,304
20110901|2011-07-06 10:00,6,97.14,97.44,96.88,97.4,315
20110901|2011-07-06 10:30,6,97.36,97.52,97.1,97.17,116
20110901|2011-07-06 11:00,6,97.2,97.38,97.2,97.24,75
20110901|2011-07-06 11:30,6,97.25,97.26,97.05,97.2,93
20110901|2011-07-06 12:00,6,97.12,97.18,97.04,97.1,40
20110901|2011-07-06 12:30,6,97.15,97.27,96.96,97.09,114
20110901|2011-07-06 13:00,6,97.08,97.33,96.9,97.14,154
20110901|2011-07-06 13:30,6,97.13,97.3,97.1,97.1,77
20110901|2011-07-06 14:00,6,97.15,97.15,97.02,97.08,59
20110901|2011-07-06 14:30,6,97.01,97.11,96.97,97.09,38
20110901|2011-07-06 15:00,6,97.12,97.15,97.08,97.13,26
20110901|2011-07-06 15:30,6,97.38,97.5,97.38,97.5,9
20110901|2011-07-06 19:30,7,97.7,97.7,97.66,97.69,3
20110901|2011-07-06 20:00,7,97.79,97.79,97.69,97.69,3
20110901|2011-07-06 20:30,7,97.77,97.83,97.76,97.8,11
20110901|2011-07-06 21:00,7,97.8,97.8,97.76,97.76,9
20110901|2011-07-06 21:30,7,97.72,97.86,97.72,97.83,8
20110901|2011-07-06 22:00,7,97.88,97.88,97.86,97.88,7
20110901|2011-07-06 23:00,7,97.79,97.79,97.79,97.79,16
20110901|2011-07-06 23:30,7,97.67,97.67,97.67,97.67,1
20110901|2011-07-07 00:30,7,97.9,97.91,97.76,97.76,9
20110901|2011-07-07 01:00,7,97.9,97.9,97.84,97.85,4
20110901|2011-07-07 01:30,7,97.88,97.91,97.83,97.84,14
20110901|2011-07-07 02:00,7,97.85,97.85,97.6,97.76,19
20110901|2011-07-07 02:30,7,97.65,97.72,97.57,97.7,17
20110901|2011-07-07 03:00,7,97.78,98.04,97.6,97.6,80
20110901|2011-07-07 03:30,7,97.76,97.97,97.76,97.93,29
20110901|2011-07-07 04:00,7,97.93,98.15,97.93,98.03,33
20110901|2011-07-07 04:30,7,97.9,97.9,97.7,97.75,32
20110901|2011-07-07 05:00,7,97.73,97.92,97.72,97.81,15
20110901|2011-07-07 05:30,7,97.79,97.83,97.67,97.73,18
20110901|2011-07-07 06:00,7,97.78,97.84,97.7,97.7,54
20110901|2011-07-07 06:30,7,97.75,97.77,97.58,97.68,18
20110901|2011-07-07 07:00,7,97.57,98.57,97.46,98.53,315
20110901|2011-07-07 07:30,7,98.37,99.52,98.34,99.33,359
20110901|2011-07-07 08:00,7,99.42,99.45,98.83,98.92,216
20110901|2011-07-07 08:30,7,98.88,99.2,98.76,99.09,188
20110901|2011-07-07 09:00,7,99.03,99.13,98.72,98.94,656
20110901|2011-07-07 09:30,7,98.94,99.87,98.83,99.75,475
20110901|2011-07-07 10:00,7,99.61,99.64,99.23,99.32,412
20110901|2011-07-07 10:30,7,99.32,99.38,98.6,98.82,430
20110901|2011-07-07 11:00,7,98.82,98.87,98.43,98.77,333
20110901|2011-07-07 11:30,7,98.73,98.85,98.63,98.73,125
20110901|2011-07-07 12:00,7,98.79,99.15,98.79,98.99,88
20110901|2011-07-07 12:30,7,98.91,99.09,98.4,98.77,506
20110901|2011-07-07 13:00,7,98.88,99.19,98.86,99.13,171
20110901|2011-07-07 13:30,7,99.15,99.18,98.92,98.97,42
20110901|2011-07-07 14:00,7,98.96,99,98.92,98.96,20
20110901|2011-07-07 14:30,7,98.95,99.07,98.94,99,20
20110901|2011-07-07 15:00,7,99.02,99.15,99.02,99.15,2
20110901|2011-07-07 15:30,7,99.25,99.26,99.22,99.22,3
20110901|2011-07-07 19:00,8,99.35,99.35,99.31,99.31,2
20110901|2011-07-07 19:30,8,99.32,99.32,99.12,99.12,2
20110901|2011-07-07 20:00,8,99.18,99.19,99.18,99.19,2
20110901|2011-07-07 22:00,8,98.85,98.89,98.84,98.89,3
20110901|2011-07-07 22:30,8,98.89,98.89,98.87,98.87,2
20110901|2011-07-07 23:00,8,98.94,98.94,98.94,98.94,2
20110901|2011-07-07 23:30,8,98.94,98.94,98.94,98.94,1
20110901|2011-07-08 00:00,8,98.99,99.06,98.99,99.06,2
20110901|2011-07-08 02:00,8,99.14,99.26,99.07,99.07,30
20110901|2011-07-08 02:30,8,99.11,99.19,98.96,99.19,33
20110901|2011-07-08 03:00,8,99.15,99.17,98.93,98.93,79
20110901|2011-07-08 03:30,8,99.06,99.06,98.77,98.86,80
20110901|2011-07-08 04:00,8,98.88,98.95,98.41,98.47,102
20110901|2011-07-08 04:30,8,98.44,98.61,98.39,98.53,86
20110901|2011-07-08 05:00,8,98.61,98.77,98.51,98.7,52
20110901|2011-07-08 05:30,8,98.7,98.79,98.48,98.52,77
20110901|2011-07-08 06:00,8,98.49,98.71,98.49,98.68,25
20110901|2011-07-08 06:30,8,98.67,98.99,98.67,98.84,49
20110901|2011-07-08 07:00,8,99.01,99.65,98.95,99.23,206
20110901|2011-07-08 07:30,8,99.2,99.2,96.9,97.25,1066
20110901|2011-07-08 08:00,8,97.32,97.92,97.21,97.43,489
20110901|2011-07-08 08:30,8,97.35,97.54,96.89,96.89,472
20110901|2011-07-08 09:00,8,96.85,96.85,96.18,96.52,487
20110901|2011-07-08 09:30,8,96.5,96.76,96.2,96.57,247
20110901|2011-07-08 10:00,8,96.55,96.63,96.11,96.39,477
20110901|2011-07-08 10:30,8,96.43,96.9,96.33,96.72,320
20110901|2011-07-08 11:00,8,96.78,96.85,96.54,96.75,333
20110901|2011-07-08 11:30,8,96.77,96.88,96.66,96.82,208
20110901|2011-07-08 12:00,8,96.79,96.81,96.45,96.78,198
20110901|2011-07-08 12:30,8,96.9,97.1,96.61,96.61,255
20110901|2011-07-08 13:00,8,96.69,96.94,96.61,96.72,119
20110901|2011-07-08 13:30,8,96.71,96.84,96.7,96.84,155
20110901|2011-07-08 14:00,8,96.88,96.9,96.74,96.8,64
20110901|2011-07-08 14:30,8,96.82,96.9,96.82,96.86,67
20110901|2011-07-08 15:00,8,96.86,96.87,96.86,96.87,5
20110901|2011-07-08 15:30,8,96.95,96.95,96.95,96.95,1
20110901|2011-07-10 17:00,10,96.86,96.9,96.33,96.33,18
20110901|2011-07-10 18:30,10,96.42,96.42,96.42,96.42,2
20110901|2011-07-10 19:00,11,96.49,96.57,96.49,96.57,6
20110901|2011-07-10 19:30,11,96.52,96.52,96.5,96.5,2
20110901|2011-07-10 20:00,11,96.32,96.32,96.32,96.32,3
20110901|2011-07-10 21:00,11,96.4,96.4,96.4,96.4,2
20110901|2011-07-10 21:30,11,96.33,96.38,96.33,96.38,13
20110901|2011-07-10 22:00,11,96.37,96.43,96.37,96.39,47
20110901|2011-07-10 22:30,11,96.38,96.38,96.25,96.25,13
20110901|2011-07-10 23:00,11,96.22,96.23,96.2,96.2,23
20110901|2011-07-10 23:30,11,96.18,96.25,96.17,96.25,7
20110901|2011-07-11 00:00,11,96.06,96.06,95.8,95.93,82
20110901|2011-07-11 00:30,11,96.06,96.06,96.06,96.06,2
20110901|2011-07-11 01:00,11,96.05,96.12,96.05,96.12,2
20110901|2011-07-11 01:30,11,96.09,96.09,95.77,95.78,34
20110901|2011-07-11 02:00,11,95.82,95.92,95.33,95.41,210
20110901|2011-07-11 02:30,11,95.42,95.5,95.32,95.36,114
20110901|2011-07-11 03:00,11,95.46,95.63,95.35,95.37,154
20110901|2011-07-11 03:30,11,95.31,95.57,95.31,95.5,126
20110901|2011-07-11 04:00,11,95.45,95.51,95.41,95.42,78
20110901|2011-07-11 04:30,11,95.46,95.66,95.44,95.58,144
20110901|2011-07-11 05:00,11,95.58,95.61,95.52,95.61,88
20110901|2011-07-11 05:30,11,95.54,95.57,95.42,95.46,103
20110901|2011-07-11 06:00,11,95.46,95.48,95.31,95.47,30
20110901|2011-07-11 06:30,11,95.52,95.56,95.05,95.15,48
20110901|2011-07-11 07:00,11,95.18,95.35,95.13,95.2,86
20110901|2011-07-11 07:30,11,95.1,95.28,94.83,95.28,293
20110901|2011-07-11 08:00,11,95.34,95.69,95.13,95.56,232
20110901|2011-07-11 08:30,11,95.56,96.4,95.18,96.15,705
20110901|2011-07-11 09:00,11,96.17,96.29,95.76,95.78,436
20110901|2011-07-11 09:30,11,95.71,95.83,94.67,94.83,380
20110901|2011-07-11 10:00,11,94.7,95.19,94.64,95.18,515
20110901|2011-07-11 10:30,11,95.12,95.66,95.01,95.2,364
20110901|2011-07-11 11:00,11,95.19,95.57,95.06,95.42,287
20110901|2011-07-11 11:30,11,95.35,95.48,95.21,95.21,299
20110901|2011-07-11 12:00,11,95.3,95.39,95,95.09,288
20110901|2011-07-11 12:30,11,95.09,95.45,95.04,95.45,184
20110901|2011-07-11 13:00,11,95.43,95.72,95.38,95.65,421
20110901|2011-07-11 13:30,11,95.6,95.62,95.41,95.53,232
20110901|2011-07-11 14:00,11,95.58,95.58,95.33,95.45,106
20110901|2011-07-11 14:30,11,95.43,95.55,95.37,95.51,156
20110901|2011-07-11 15:00,11,95.65,95.65,95.65,95.65,50
20110901|2011-07-11 15:30,11,95.64,95.64,95.58,95.58,3
20110901|2011-07-11 20:00,12,95.48,95.48,95.42,95.46,6
20110901|2011-07-11 20:30,12,95.08,95.08,95.05,95.05,8
20110901|2011-07-11 21:00,12,94.82,94.9,94.82,94.9,79
20110901|2011-07-11 21:30,12,94.93,94.99,94.93,94.94,14
20110901|2011-07-11 22:00,12,94.93,95.08,94.87,95.08,38
20110901|2011-07-11 22:30,12,94.93,94.97,94.87,94.97,8
20110901|2011-07-11 23:30,12,94.99,94.99,94.96,94.96,3
20110901|2011-07-12 00:00,12,95.07,95.11,95,95.1,93
20110901|2011-07-12 00:30,12,95.1,95.18,95.01,95.01,30
20110901|2011-07-12 01:00,12,94.85,94.85,94.78,94.82,31
20110901|2011-07-12 01:30,12,94.85,94.85,94.67,94.72,54
20110901|2011-07-12 02:00,12,94.7,94.7,94.35,94.55,112
20110901|2011-07-12 02:30,12,94.52,94.56,94.01,94.17,324
20110901|2011-07-12 03:00,12,94.14,94.52,94.08,94.31,214
20110901|2011-07-12 03:30,12,94.43,94.54,94.22,94.4,154
20110901|2011-07-12 04:00,12,94.38,94.87,94.38,94.64,357
20110901|2011-07-12 04:30,12,94.74,94.96,94.5,94.58,195
20110901|2011-07-12 05:00,12,94.64,94.91,94.6,94.68,121
20110901|2011-07-12 05:30,12,94.61,94.71,94.45,94.51,168
20110901|2011-07-12 06:00,12,94.51,94.79,94.41,94.74,121
20110901|2011-07-12 06:30,12,94.69,95.06,94.55,95.04,231
20110901|2011-07-12 07:00,12,95.08,95.24,94.77,94.99,160
20110901|2011-07-12 07:30,12,94.95,95.22,94.78,94.93,205
20110901|2011-07-12 08:00,12,95.09,95.33,95,95.26,286
20110901|2011-07-12 08:30,12,95.2,95.43,94.76,95.43,303
20110901|2011-07-12 09:00,12,95.32,95.82,95.24,95.75,516
20110901|2011-07-12 09:30,12,95.72,96.29,95.54,96.22,737
20110901|2011-07-12 10:00,12,96.2,96.56,95.96,96.45,860
20110901|2011-07-12 10:30,12,96.54,96.84,96.46,96.82,410
20110901|2011-07-12 11:00,12,96.81,97.01,96.62,96.79,290
20110901|2011-07-12 11:30,12,96.74,97.04,96.74,96.8,210
20110901|2011-07-12 12:00,12,96.9,97.33,96.82,97.17,622
20110901|2011-07-12 12:30,12,97.23,97.53,97.03,97.23,449
20110901|2011-07-12 13:00,12,97.24,97.92,97.2,97.84,585
20110901|2011-07-12 13:30,12,97.82,97.82,97.63,97.65,152
20110901|2011-07-12 14:00,12,97.68,97.68,97.34,97.5,278
20110901|2011-07-12 14:30,12,97.32,97.37,97.19,97.21,56
20110901|2011-07-12 15:00,12,97.19,97.23,97.18,97.23,44
20110901|2011-07-12 15:30,12,97.19,97.19,97.04,97.04,31
20110901|2011-07-12 20:00,13,97.44,97.44,97.44,97.44,1
20110901|2011-07-12 20:30,13,97.16,97.16,97.14,97.14,12
20110901|2011-07-12 21:00,13,97.27,97.45,97.27,97.34,18
20110901|2011-07-12 22:00,13,97.33,97.57,97.23,97.57,19
20110901|2011-07-12 22:30,13,97.61,97.66,97.61,97.62,7
20110901|2011-07-12 23:00,13,97.62,97.62,97.59,97.6,13
20110901|2011-07-12 23:30,13,97.54,97.54,97.49,97.49,4
20110901|2011-07-13 00:00,13,97.59,97.59,97.57,97.57,4
20110901|2011-07-13 00:30,13,97.7,98.02,97.7,98.02,70
20110901|2011-07-13 01:00,13,97.87,97.87,97.65,97.66,159
20110901|2011-07-13 01:30,13,97.88,97.88,97.67,97.78,22
20110901|2011-07-13 02:00,13,97.72,98.2,97.72,98.16,174
20110901|2011-07-13 02:30,13,98.2,98.37,97.97,98.05,125
20110901|2011-07-13 03:00,13,98.14,98.27,97.87,98.06,140
20110901|2011-07-13 03:30,13,98.05,98.12,97.87,98.06,229
20110901|2011-07-13 04:00,13,98.02,98.18,97.93,98.18,88
20110901|2011-07-13 04:30,13,98.17,98.24,98.02,98.07,77
20110901|2011-07-13 05:00,13,98.06,98.08,97.82,97.87,97
20110901|2011-07-13 05:30,13,97.88,97.88,97.57,97.79,144
20110901|2011-07-13 06:00,13,97.83,98.08,97.72,98.07,226
20110901|2011-07-13 06:30,13,98.02,98.02,97.63,97.74,86
20110901|2011-07-13 07:00,13,97.65,97.65,97.32,97.43,207
20110901|2011-07-13 07:30,13,97.45,97.5,97.15,97.27,190
20110901|2011-07-13 08:00,13,97.22,97.54,97.11,97.46,373
20110901|2011-07-13 08:30,13,97.46,97.49,96.96,97.07,357
20110901|2011-07-13 09:00,13,97.02,97.75,97.02,97.55,613
20110901|2011-07-13 09:30,13,97.86,99.09,97.86,98.81,922
20110901|2011-07-13 10:00,13,98.9,99.5,98.62,99.26,402
20110901|2011-07-13 10:30,13,99.3,99.33,98.8,99,760
20110901|2011-07-13 11:00,13,98.96,99.61,98.95,99.29,584
20110901|2011-07-13 11:30,13,99.26,99.31,99.06,99.11,294
20110901|2011-07-13 12:00,13,99.05,99.22,98.96,99.04,140
20110901|2011-07-13 12:30,13,99.09,99.12,98.79,98.9,384
20110901|2011-07-13 13:00,13,98.83,99.14,98.37,98.45,619
20110901|2011-07-13 13:30,13,98.45,98.47,98.34,98.39,115
20110901|2011-07-13 14:00,13,98.44,98.51,98.21,98.42,133
20110901|2011-07-13 14:30,13,98.36,98.37,98.16,98.32,68
20110901|2011-07-13 15:00,13,98.28,98.31,98.28,98.3,7
20110901|2011-07-13 15:30,13,98.24,98.39,98.24,98.35,8
20110901|2011-07-13 16:00,13,98.16,98.16,98,98,20
20110901|2011-07-13 19:30,14,98.43,98.5,98.43,98.5,7
20110901|2011-07-13 20:00,14,98.53,98.53,98.53,98.53,1
20110901|2011-07-13 20:30,14,98.51,98.51,98.42,98.42,18
20110901|2011-07-13 21:00,14,98.48,98.48,98.48,98.48,1
20110901|2011-07-13 21:30,14,98.44,98.5,98.44,98.5,5
20110901|2011-07-13 22:00,14,98.44,98.44,98.44,98.44,1
20110901|2011-07-13 22:30,14,98.15,98.21,98.1,98.1,5
20110901|2011-07-13 23:00,14,98.02,98.06,97.98,98.06,4
20110901|2011-07-14 00:00,14,98.18,98.18,98.18,98.18,2
20110901|2011-07-14 00:30,14,98.05,98.08,98.02,98.08,3
20110901|2011-07-14 01:00,14,98.11,98.56,98.11,98.56,19
20110901|2011-07-14 01:30,14,98.56,98.6,98.48,98.5,41
20110901|2011-07-14 02:00,14,98.52,98.63,98.26,98.61,76
20110901|2011-07-14 02:30,14,98.62,98.92,98.58,98.82,146
20110901|2011-07-14 03:00,14,98.76,98.76,98.34,98.4,156
20110901|2011-07-14 03:30,14,98.56,98.8,98.56,98.77,43
20110901|2011-07-14 04:00,14,98.79,98.99,98.76,98.85,124
20110901|2011-07-14 04:30,14,98.83,98.89,98.56,98.63,74
20110901|2011-07-14 05:00,14,98.59,98.75,98.45,98.51,75
20110901|2011-07-14 05:30,14,98.5,98.79,98.42,98.79,56
20110901|2011-07-14 06:00,14,98.81,98.96,98.51,98.88,103
20110901|2011-07-14 06:30,14,98.88,98.88,98.66,98.66,49
20110901|2011-07-14 07:00,14,98.74,98.77,98.37,98.44,124
20110901|2011-07-14 07:30,14,98.55,98.74,98.41,98.69,142
20110901|2011-07-14 08:00,14,98.66,99.24,98.62,99.11,391
20110901|2011-07-14 08:30,14,99.09,99.27,98.89,99.09,457
20110901|2011-07-14 09:00,14,99.15,99.31,99.04,99.12,349
20110901|2011-07-14 09:30,14,99.12,99.12,97.54,97.7,1443
20110901|2011-07-14 10:00,14,97.68,97.87,97.06,97.27,2155
20110901|2011-07-14 10:30,14,97.22,97.3,96.5,96.76,1422
20110901|2011-07-14 11:00,14,96.73,96.73,96.19,96.49,1199
20110901|2011-07-14 11:30,14,96.48,96.54,95.98,96.09,644
20110901|2011-07-14 12:00,14,96.08,96.11,94.96,95.44,1745
20110901|2011-07-14 12:30,14,95.44,95.98,95.44,95.97,795
20110901|2011-07-14 13:00,14,95.98,96.55,95.72,96.17,1169
20110901|2011-07-14 13:30,14,96.14,96.29,96.04,96.13,215
20110901|2011-07-14 14:00,14,96.09,96.28,95.98,96.16,228
20110901|2011-07-14 14:30,14,96.15,96.27,96.13,96.14,49
20110901|2011-07-14 15:00,14,96.18,96.45,96.18,96.43,54
20110901|2011-07-14 15:30,14,96.36,96.36,96.31,96.31,8
20110901|2011-07-14 16:00,14,96.41,96.45,96.4,96.44,7
20110901|2011-07-14 16:30,14,96.36,96.36,96.36,96.36,1
20110901|2011-07-14 19:00,15,96.3,96.45,96.21,96.45,15
20110901|2011-07-14 19:30,15,96.4,96.4,96.4,96.4,1
20110901|2011-07-14 20:00,15,96.34,96.39,96.29,96.38,11
20110901|2011-07-14 20:30,15,96.43,96.76,96.42,96.69,45
20110901|2011-07-14 21:00,15,96.71,96.73,96.61,96.61,16
20110901|2011-07-14 21:30,15,96.65,96.65,96.59,96.59,5
20110901|2011-07-14 22:00,15,96.52,96.52,96.37,96.37,9
20110901|2011-07-14 22:30,15,96.36,96.4,96.15,96.15,86
20110901|2011-07-14 23:00,15,96.2,96.2,96.14,96.2,86
20110901|2011-07-14 23:30,15,96.23,96.33,96.12,96.33,20
20110901|2011-07-15 00:00,15,96.26,96.32,96.26,96.32,6
20110901|2011-07-15 00:30,15,96.33,96.38,96.21,96.32,28
20110901|2011-07-15 01:00,15,96.29,96.35,96.14,96.18,68
20110901|2011-07-15 01:30,15,96.2,96.22,95.92,96.03,44
20110901|2011-07-15 02:00,15,96.12,96.2,95.74,95.75,201
20110901|2011-07-15 02:30,15,95.8,96.09,95.76,95.87,173
20110901|2011-07-15 03:00,15,95.87,95.9,95.63,95.68,323
20110901|2011-07-15 03:30,15,95.73,95.98,95.7,95.83,218
20110901|2011-07-15 04:00,15,95.86,96.11,95.72,96.1,125
20110901|2011-07-15 04:30,15,96.07,96.1,95.89,95.96,184
20110901|2011-07-15 05:00,15,95.96,96.24,95.96,96.15,91
20110901|2011-07-15 05:30,15,96.09,96.18,96.01,96.08,49
20110901|2011-07-15 06:00,15,96.11,96.24,96.07,96.19,61
20110901|2011-07-15 06:30,15,96.25,96.65,96.22,96.6,251
20110901|2011-07-15 07:00,15,96.71,96.75,96.55,96.55,272
20110901|2011-07-15 07:30,15,96.5,96.65,96.34,96.6,426
20110901|2011-07-15 08:00,15,96.64,97.14,96.63,96.87,733
20110901|2011-07-15 08:30,15,96.91,97.77,96.9,97.21,1906
20110901|2011-07-15 09:00,15,97.28,97.63,96.9,97.19,1451
20110901|2011-07-15 09:30,15,97.28,97.59,97.09,97.42,784
20110901|2011-07-15 10:00,15,97.35,97.72,97.35,97.58,617
20110901|2011-07-15 10:30,15,97.58,98.04,97.43,97.86,779
20110901|2011-07-15 11:00,15,97.91,98.11,97.44,97.56,977
20110901|2011-07-15 11:30,15,97.57,97.63,97.08,97.1,386
20110901|2011-07-15 12:00,15,97.08,97.29,97.01,97.24,560
20110901|2011-07-15 12:30,15,97.23,97.48,97.03,97.36,514
20110901|2011-07-15 13:00,15,97.4,97.74,97.4,97.63,1063
20110901|2011-07-15 13:30,15,97.65,97.73,97.52,97.66,264
20110901|2011-07-15 14:00,15,97.64,97.84,97.63,97.74,59
20110901|2011-07-15 14:30,15,97.71,97.74,97.66,97.69,189
20110901|2011-07-15 15:00,15,97.75,97.78,97.72,97.73,60
20110901|2011-07-15 15:30,15,97.77,97.78,97.7,97.76,57
20110901|2011-07-15 16:00,15,97.75,97.97,97.75,97.97,32
20110901|2011-07-15 16:30,15,98.05,98.05,98.05,98.05,1
20110901|2011-07-17 17:00,17,97.72,97.85,97.72,97.85,6
20110901|2011-07-17 17:30,17,98.04,98.04,97.9,97.9,43
20110901|2011-07-17 18:00,17,97.9,97.97,97.9,97.97,8
20110901|2011-07-17 18:30,17,97.9,97.9,97.86,97.86,10
20110901|2011-07-17 19:00,18,97.88,97.88,97.78,97.79,48
20110901|2011-07-17 19:30,18,97.83,97.83,97.52,97.61,26
20110901|2011-07-17 20:00,18,97.53,97.61,97.4,97.58,31
20110901|2011-07-17 20:30,18,97.56,97.6,97.34,97.38,23
20110901|2011-07-17 21:00,18,97.41,97.66,97.38,97.47,36
20110901|2011-07-17 21:30,18,97.47,97.55,97.47,97.55,11
20110901|2011-07-17 22:00,18,97.51,97.52,97.49,97.52,4
20110901|2011-07-17 22:30,18,97.46,97.46,97.35,97.36,15
20110901|2011-07-17 23:00,18,97.41,97.49,97.41,97.49,10
20110901|2011-07-17 23:30,18,97.47,97.53,97.34,97.53,11
20110901|2011-07-18 00:00,18,97.57,97.67,97.48,97.67,42
20110901|2011-07-18 00:30,18,97.63,97.63,97.54,97.59,18
20110901|2011-07-18 01:00,18,97.5,97.57,97.5,97.57,5
20110901|2011-07-18 01:30,18,97.54,97.55,97.05,97.05,82
20110901|2011-07-18 02:00,18,97.15,97.33,96.98,96.98,122
20110901|2011-07-18 02:30,18,97.06,97.37,96.91,97.35,262
20110901|2011-07-18 03:00,18,97.28,97.36,97.1,97.24,208
20110901|2011-07-18 03:30,18,97.21,97.57,97.17,97.42,254
20110901|2011-07-18 04:00,18,97.38,97.39,97.13,97.18,111
20110901|2011-07-18 04:30,18,97.2,97.31,97.15,97.16,78
20110901|2011-07-18 05:00,18,97.12,97.21,97.07,97.21,111
20110901|2011-07-18 05:30,18,97.16,97.25,97.14,97.21,43
20110901|2011-07-18 06:00,18,97.16,97.26,96.94,97.01,193
20110901|2011-07-18 06:30,18,96.97,97.18,96.97,97.1,77
20110901|2011-07-18 07:00,18,97.13,97.24,96.75,96.85,375
20110901|2011-07-18 07:30,18,96.82,96.91,96.33,96.66,772
20110901|2011-07-18 08:00,18,96.64,97.02,96.57,96.65,935
20110901|2011-07-18 08:30,18,96.61,96.68,95.93,96.01,1577
20110901|2011-07-18 09:00,18,96.04,96.07,95.41,95.75,2151
20110901|2011-07-18 09:30,18,95.73,95.76,95.06,95.44,2281
20110901|2011-07-18 10:00,18,95.43,95.93,95.37,95.83,1068
20110901|2011-07-18 10:30,18,95.74,95.85,95.37,95.45,577
20110901|2011-07-18 11:00,18,95.51,95.61,95.22,95.61,655
20110901|2011-07-18 11:30,18,95.61,95.68,95.38,95.49,729
20110901|2011-07-18 12:00,18,95.48,95.69,95.37,95.62,624
20110901|2011-07-18 12:30,18,95.67,96.27,95.66,96.16,811
20110901|2011-07-18 13:00,18,96.17,96.39,95.95,96.25,1692
20110901|2011-07-18 13:30,18,96.25,96.29,96.17,96.27,683
20110901|2011-07-18 14:00,18,96.26,96.36,96.21,96.22,196
20110901|2011-07-18 14:30,18,96.25,96.33,96.19,96.29,384
20110901|2011-07-18 15:00,18,96.29,96.35,96.27,96.34,196
20110901|2011-07-18 15:30,18,96.36,96.5,96.36,96.45,344
20110901|2011-07-18 16:00,18,96.45,96.48,96.45,96.45,36
20110901|2011-07-18 16:30,18,96.45,96.45,96.45,96.45,21
20110901|2011-07-18 19:00,19,96.41,96.42,96.34,96.38,26
20110901|2011-07-18 19:30,19,96.4,96.44,96.4,96.44,13
20110901|2011-07-18 20:00,19,96.5,96.69,96.5,96.63,44
20110901|2011-07-18 20:30,19,96.53,96.55,96.42,96.45,46
20110901|2011-07-18 21:00,19,96.46,96.48,96.43,96.47,28
20110901|2011-07-18 21:30,19,96.5,96.56,96.48,96.55,36
20110901|2011-07-18 22:00,19,96.54,96.55,96.5,96.5,13
20110901|2011-07-18 22:30,19,96.4,96.49,96.38,96.49,61
20110901|2011-07-18 23:00,19,96.49,96.49,96.41,96.43,22
20110901|2011-07-18 23:30,19,96.47,96.51,96.43,96.49,47
20110901|2011-07-19 00:00,19,96.49,96.49,96.36,96.37,37
20110901|2011-07-19 00:30,19,96.36,96.36,96.25,96.28,52
20110901|2011-07-19 01:00,19,96.25,96.46,96.25,96.46,25
20110901|2011-07-19 01:30,19,96.48,96.75,96.48,96.75,25
20110901|2011-07-19 02:00,19,96.76,97.23,96.68,97.17,424
20110901|2011-07-19 02:30,19,97.19,97.22,97.01,97.04,150
20110901|2011-07-19 03:00,19,97.05,97.14,96.89,96.93,323
20110901|2011-07-19 03:30,19,96.94,97.17,96.93,97.01,383
20110901|2011-07-19 04:00,19,97,97.38,96.97,97.15,618
20110901|2011-07-19 04:30,19,97.15,97.19,97,97.06,238
20110901|2011-07-19 05:00,19,97.06,97.18,97.03,97.18,132
20110901|2011-07-19 05:30,19,97.16,97.17,97.03,97.03,136
20110901|2011-07-19 06:00,19,97.07,97.26,97.07,97.25,320
20110901|2011-07-19 06:30,19,97.24,97.46,97.09,97.46,548
20110901|2011-07-19 07:00,19,97.45,97.45,97.08,97.23,658
20110901|2011-07-19 07:30,19,97.29,97.72,97.29,97.63,1164
20110901|2011-07-19 08:00,19,97.63,97.91,97.62,97.82,1330
20110901|2011-07-19 08:30,19,97.85,98.75,97.82,98.44,4248
20110901|2011-07-19 09:00,19,98.44,98.75,98.44,98.56,1454
20110901|2011-07-19 09:30,19,98.57,98.61,98.29,98.32,1124
20110901|2011-07-19 10:00,19,98.34,98.49,98.16,98.19,2282
20110901|2011-07-19 10:30,19,98.2,98.3,97.97,98.1,1234
20110901|2011-07-19 11:00,19,98.08,98.16,97.68,97.82,2524
20110901|2011-07-19 11:30,19,97.8,98.1,97.71,98.09,1234
20110901|2011-07-19 12:00,19,98.09,98.9,97.98,98.87,3811
20110901|2011-07-19 12:30,19,98.86,99.01,98.57,98.69,2931
20110901|2011-07-19 13:00,19,98.7,98.7,97.82,97.85,2542
20110901|2011-07-19 13:30,19,97.86,98.08,97.83,98.07,430
20110901|2011-07-19 14:00,19,98.02,98.15,98.02,98.14,259
20110901|2011-07-19 14:30,19,98.15,98.23,98.03,98.06,259
20110901|2011-07-19 15:00,19,98.06,98.08,97.98,98.03,96
20110901|2011-07-19 15:30,19,98.07,98.45,98.07,98.33,136
20110901|2011-07-19 16:00,19,98.37,98.39,98.32,98.39,3
20110901|2011-07-19 16:30,19,98.37,98.37,98.37,98.37,5
20110901|2011-07-19 19:00,20,98.46,98.52,98.46,98.52,16
20110901|2011-07-19 19:30,20,98.5,98.6,98.5,98.57,21
20110901|2011-07-19 20:00,20,98.55,98.73,98.55,98.69,38
20110901|2011-07-19 20:30,20,98.64,98.67,98.61,98.61,24
20110901|2011-07-19 21:00,20,98.67,98.69,98.59,98.61,9
20110901|2011-07-19 21:30,20,98.61,98.63,98.57,98.62,10
20110901|2011-07-19 22:00,20,98.66,98.66,98.54,98.56,17
20110901|2011-07-19 22:30,20,98.51,98.51,98.44,98.44,26
20110901|2011-07-19 23:00,20,98.47,98.65,98.47,98.65,3
20110901|2011-07-19 23:30,20,98.6,98.66,98.54,98.66,12
20110901|2011-07-20 00:00,20,98.64,98.64,98.49,98.49,19
20110901|2011-07-20 00:30,20,98.42,98.55,98.39,98.47,21
20110901|2011-07-20 01:00,20,98.48,98.7,98.45,98.69,41
20110901|2011-07-20 01:30,20,98.7,98.9,98.69,98.81,148
20110901|2011-07-20 02:00,20,98.78,98.81,98.65,98.69,113
20110901|2011-07-20 02:30,20,98.73,98.73,98.51,98.62,160
20110901|2011-07-20 03:00,20,98.58,98.94,98.58,98.8,341
20110901|2011-07-20 03:30,20,98.81,99,98.73,98.78,352
20110901|2011-07-20 04:00,20,98.77,98.81,98.5,98.74,344
20110901|2011-07-20 04:30,20,98.73,98.96,98.66,98.9,239
20110901|2011-07-20 05:00,20,98.97,99.11,98.86,98.9,349
20110901|2011-07-20 05:30,20,98.92,99.18,98.89,99.09,282
20110901|2011-07-20 06:00,20,99.11,99.26,99.01,99.24,515
20110901|2011-07-20 06:30,20,99.2,99.2,98.98,99.01,317
20110901|2011-07-20 07:00,20,99.06,99.1,98.8,99.02,421
20110901|2011-07-20 07:30,20,99.03,99.08,98.85,99.01,265
20110901|2011-07-20 08:00,20,99.01,99.38,98.64,98.73,1419
20110901|2011-07-20 08:30,20,98.72,98.73,98.14,98.55,2828
20110901|2011-07-20 09:00,20,98.47,98.61,98.26,98.58,947
20110901|2011-07-20 09:30,20,98.51,98.88,98.07,98.75,2590
20110901|2011-07-20 10:00,20,98.75,98.99,98.49,98.66,2272
20110901|2011-07-20 10:30,20,98.64,98.69,98.26,98.51,1726
20110901|2011-07-20 11:00,20,98.54,98.65,98.35,98.42,1175
20110901|2011-07-20 11:30,20,98.42,98.42,97.26,97.32,3797
20110901|2011-07-20 12:00,20,97.3,97.45,96.93,97.45,2193
20110901|2011-07-20 12:30,20,97.44,98.14,97.44,98.08,1594
20110901|2011-07-20 13:00,20,98.08,98.59,98.08,98.41,2174
20110901|2011-07-20 13:30,20,98.4,98.5,98.35,98.37,372
20110901|2011-07-20 14:00,20,98.39,98.52,98.37,98.39,151
20110901|2011-07-20 14:30,20,98.45,98.49,98.4,98.47,138
20110901|2011-07-20 15:00,20,98.44,98.47,98.4,98.41,36
20110901|2011-07-20 15:30,20,98.4,98.4,98.35,98.35,36
20110901|2011-07-20 16:00,20,98.35,98.36,98.33,98.33,51
20110901|2011-07-20 19:00,21,98.49,98.54,98.47,98.47,31
20110901|2011-07-20 19:30,21,98.5,98.59,98.48,98.5,6
20110901|2011-07-20 20:00,21,98.49,98.76,98.49,98.76,23
20110901|2011-07-20 20:30,21,98.74,98.81,98.67,98.67,73
20110901|2011-07-20 21:00,21,98.63,98.7,98.55,98.66,35
20110901|2011-07-20 21:30,21,98.63,98.63,98.1,98.11,109
20110901|2011-07-20 22:00,21,98.08,98.36,98.05,98.23,64
20110901|2011-07-20 22:30,21,98.26,98.26,98.18,98.24,8
20110901|2011-07-20 23:00,21,98.26,98.31,98.16,98.26,16
20110901|2011-07-20 23:30,21,98.28,98.43,98.28,98.43,8
20110901|2011-07-21 00:00,21,98.41,98.41,98.27,98.27,6
20110901|2011-07-21 00:30,21,98.32,98.44,98.28,98.41,22
20110901|2011-07-21 01:00,21,98.41,98.57,98.41,98.57,40
20110901|2011-07-21 01:30,21,98.65,98.68,98.41,98.5,59
20110901|2011-07-21 02:00,21,98.62,98.76,98.4,98.41,103
20110901|2011-07-21 02:30,21,98.42,98.45,97.66,97.78,422
20110901|2011-07-21 03:00,21,97.8,97.96,97.61,97.79,479
20110901|2011-07-21 03:30,21,97.85,97.85,97.65,97.71,517
20110901|2011-07-21 04:00,21,97.71,97.72,97.31,97.49,551
20110901|2011-07-21 04:30,21,97.47,97.56,97.2,97.36,717
20110901|2011-07-21 05:00,21,97.36,97.52,97.32,97.5,163
20110901|2011-07-21 05:30,21,97.47,97.93,97.46,97.93,559
20110901|2011-07-21 06:00,21,97.94,98.13,97.82,98.1,449
20110901|2011-07-21 06:30,21,98.05,98.14,97.76,98.13,298
20110901|2011-07-21 07:00,21,98.15,98.62,97.98,98.49,1186
20110901|2011-07-21 07:30,21,98.44,98.8,98.35,98.57,1179
20110901|2011-07-21 08:00,21,98.6,99.1,98.55,98.93,2406
20110901|2011-07-21 08:30,21,98.91,99.29,98.58,99.18,2314
20110901|2011-07-21 09:00,21,99.2,100.17,99.13,99.88,4605
20110901|2011-07-21 09:30,21,99.84,99.93,99.39,99.45,1766
20110901|2011-07-21 10:00,21,99.4,99.88,99.4,99.84,1432
20110901|2011-07-21 10:30,21,99.86,99.94,99.5,99.79,930
20110901|2011-07-21 11:00,21,99.82,100,99.6,99.67,1345
20110901|2011-07-21 11:30,21,99.64,100.07,99.55,99.93,1658
20110901|2011-07-21 12:00,21,99.9,100.06,99.65,100.06,947
20110901|2011-07-21 12:30,21,100.01,100.02,99.65,99.9,1024
20110901|2011-07-21 13:00,21,99.88,99.97,98.8,99.21,4696
20110901|2011-07-21 13:30,21,99.16,99.49,99.14,99.35,715
20110901|2011-07-21 14:00,21,99.29,99.49,99.19,99.44,277
20110901|2011-07-21 14:30,21,99.4,99.43,99.22,99.22,108
20110901|2011-07-21 15:00,21,99.24,99.3,99.14,99.15,116
20110901|2011-07-21 15:30,21,99.17,99.2,99.16,99.17,23
20110901|2011-07-21 16:00,21,99.19,99.22,99.11,99.17,24
20110901|2011-07-21 19:00,22,99.36,99.36,99.33,99.33,35
20110901|2011-07-21 19:30,22,99.35,99.4,99.35,99.38,9
20110901|2011-07-21 20:00,22,99.33,99.44,99.23,99.27,28
20110901|2011-07-21 20:30,22,99.32,99.46,99.21,99.33,41
20110901|2011-07-21 21:00,22,99.31,99.31,99.31,99.31,1
20110901|2011-07-21 21:30,22,99.43,99.47,99.39,99.43,26
20110901|2011-07-21 22:00,22,99.4,99.47,99.4,99.47,7
20110901|2011-07-21 22:30,22,99.46,99.46,99.38,99.45,11
20110901|2011-07-21 23:00,22,99.46,99.49,99.41,99.49,9
20110901|2011-07-21 23:30,22,99.46,99.64,99.46,99.59,24
20110901|2011-07-22 00:00,22,99.58,99.62,99.57,99.57,6
20110901|2011-07-22 00:30,22,99.62,99.81,99.62,99.81,78
20110901|2011-07-22 01:00,22,99.78,99.8,99.59,99.59,55
20110901|2011-07-22 01:30,22,99.61,99.68,99.56,99.65,16
20110901|2011-07-22 02:00,22,99.57,99.72,99.36,99.63,342
20110901|2011-07-22 02:30,22,99.68,99.73,99.41,99.47,177
20110901|2011-07-22 03:00,22,99.45,99.55,99.17,99.41,623
20110901|2011-07-22 03:30,22,99.44,99.56,99.4,99.47,173
20110901|2011-07-22 04:00,22,99.44,99.48,99.26,99.39,208
20110901|2011-07-22 04:30,22,99.34,99.56,99.34,99.49,125
20110901|2011-07-22 05:00,22,99.49,99.59,99.36,99.39,182
20110901|2011-07-22 05:30,22,99.44,99.47,99.27,99.27,241
20110901|2011-07-22 06:00,22,99.26,99.52,99.23,99.49,342
20110901|2011-07-22 06:30,22,99.49,99.49,98.92,98.99,636
20110901|2011-07-22 07:00,22,99.03,99.18,98.82,98.92,594
20110901|2011-07-22 07:30,22,98.9,99.06,98.81,98.86,564
20110901|2011-07-22 08:00,22,98.84,98.93,98.43,98.92,1871
20110901|2011-07-22 08:30,22,98.88,99.24,98.64,99.01,2295
20110901|2011-07-22 09:00,22,98.95,99.11,98.68,98.94,1957
20110901|2011-07-22 09:30,22,98.94,99.43,98.92,99.35,1820
20110901|2011-07-22 10:00,22,99.39,99.58,99.17,99.54,2005
20110901|2011-07-22 10:30,22,99.56,99.64,99.37,99.37,1361
20110901|2011-07-22 11:00,22,99.34,99.94,99.27,99.71,1385
20110901|2011-07-22 11:30,22,99.7,99.93,99.54,99.91,666
20110901|2011-07-22 12:00,22,99.92,99.99,99.53,99.77,822
20110901|2011-07-22 12:30,22,99.77,100.19,99.74,100.07,1278
20110901|2011-07-22 13:00,22,100.05,100.08,99.63,99.79,2168
20110901|2011-07-22 13:30,22,99.79,99.82,99.64,99.82,211
20110901|2011-07-22 14:00,22,99.82,99.86,99.75,99.8,126
20110901|2011-07-22 14:30,22,99.79,99.79,99.66,99.74,127
20110901|2011-07-22 15:00,22,99.77,99.77,99.66,99.67,54
20110901|2011-07-22 15:30,22,99.68,99.68,99.62,99.66,17
20110901|2011-07-22 16:00,22,99.74,99.85,99.74,99.85,87
20110901|2011-07-24 17:00,24,99.61,99.68,99.03,99.21,219
20110901|2011-07-24 17:30,24,99.38,99.38,99.13,99.22,15
20110901|2011-07-24 18:00,24,99.19,99.25,99.19,99.25,6
20110901|2011-07-24 18:30,24,99.26,99.27,99.24,99.27,7
20110901|2011-07-24 19:00,25,99.24,99.24,98.97,98.98,17
20110901|2011-07-24 19:30,25,99.07,99.13,99.03,99.08,12
20110901|2011-07-24 20:00,25,99.07,99.08,98.87,98.92,53
20110901|2011-07-24 20:30,25,98.94,98.94,98.76,98.85,56
20110901|2011-07-24 21:00,25,98.82,98.93,98.81,98.91,27
20110901|2011-07-24 21:30,25,98.94,99.01,98.84,98.86,69
20110901|2011-07-24 22:00,25,98.9,98.9,98.79,98.84,14
20110901|2011-07-24 22:30,25,98.82,98.92,98.82,98.88,11
20110901|2011-07-24 23:00,25,98.86,98.86,98.8,98.8,26
20110901|2011-07-24 23:30,25,98.97,98.97,98.74,98.8,62
20110901|2011-07-25 00:00,25,98.83,98.88,98.79,98.88,12
20110901|2011-07-25 00:30,25,98.89,98.98,98.89,98.97,20
20110901|2011-07-25 01:00,25,98.95,99.05,98.86,98.89,63
20110901|2011-07-25 01:30,25,98.89,99.06,98.85,98.92,66
20110901|2011-07-25 02:00,25,98.9,99.14,98.87,98.94,281
20110901|2011-07-25 02:30,25,98.97,99.1,98.87,99.06,188
20110901|2011-07-25 03:00,25,99.06,99.18,99.02,99.08,227
20110901|2011-07-25 03:30,25,99.06,99.41,99.06,99.3,240
20110901|2011-07-25 04:00,25,99.3,99.37,99.22,99.25,179
20110901|2011-07-25 04:30,25,99.25,99.47,99.2,99.46,171
20110901|2011-07-25 05:00,25,99.43,99.46,99.23,99.23,112
20110901|2011-07-25 05:30,25,99.2,99.2,98.67,98.92,606
20110901|2011-07-25 06:00,25,98.92,98.98,98.8,98.98,302
20110901|2011-07-25 06:30,25,98.99,99.04,98.9,98.94,330
20110901|2011-07-25 07:00,25,98.97,99.31,98.92,98.98,471
20110901|2011-07-25 07:30,25,98.99,99.15,98.57,98.91,1631
20110901|2011-07-25 08:00,25,98.9,98.91,98.5,98.69,1071
20110901|2011-07-25 08:30,25,98.69,99.19,98.55,98.99,1531
20110901|2011-07-25 09:00,25,99.05,99.77,98.97,99.45,2244
20110901|2011-07-25 09:30,25,99.45,99.51,99.1,99.24,1076
20110901|2011-07-25 10:00,25,99.25,99.54,99.2,99.53,1137
20110901|2011-07-25 10:30,25,99.55,99.57,98.9,98.93,1262
20110901|2011-07-25 11:00,25,98.95,99.26,98.86,99.26,1010
20110901|2011-07-25 11:30,25,99.26,99.36,99.09,99.16,520
20110901|2011-07-25 12:00,25,99.18,99.35,99.09,99.22,379
20110901|2011-07-25 12:30,25,99.26,99.33,99.03,99.25,652
20110901|2011-07-25 13:00,25,99.29,99.53,99.14,99.21,1388
20110901|2011-07-25 13:30,25,99.21,99.24,99.04,99.14,501
20110901|2011-07-25 14:00,25,99.15,99.22,99.07,99.11,273
20110901|2011-07-25 14:30,25,99.1,99.18,99.1,99.14,103
20110901|2011-07-25 15:00,25,99.12,99.16,99.08,99.14,121
20110901|2011-07-25 15:30,25,99.17,99.17,99.05,99.08,103
20110901|2011-07-25 16:00,25,99.08,99.08,99.05,99.07,6
20110901|2011-07-25 16:30,25,99.11,99.11,99.11,99.11,1
20110901|2011-07-25 19:00,26,99.03,99.06,98.94,98.94,35
20110901|2011-07-25 19:30,26,98.98,99.11,98.95,99.1,15
20110901|2011-07-25 20:00,26,99.1,99.1,98.78,98.82,79
20110901|2011-07-25 20:30,26,98.97,99.29,98.93,99.27,64
20110901|2011-07-25 21:00,26,99.2,99.4,99.2,99.4,28
20110901|2011-07-25 21:30,26,99.32,99.5,99.31,99.5,49
20110901|2011-07-25 22:00,26,99.4,99.43,99.39,99.39,8
20110901|2011-07-25 22:30,26,99.45,99.47,99.45,99.45,15
20110901|2011-07-25 23:00,26,99.48,99.48,99.44,99.44,5
20110901|2011-07-25 23:30,26,99.45,99.56,99.45,99.5,28
20110901|2011-07-26 00:00,26,99.56,99.6,99.52,99.59,37
20110901|2011-07-26 00:30,26,99.53,99.66,99.5,99.61,23
20110901|2011-07-26 01:00,26,99.58,99.65,99.55,99.64,31
20110901|2011-07-26 01:30,26,99.62,99.68,99.58,99.68,111
20110901|2011-07-26 02:00,26,99.69,99.7,99.55,99.58,186
20110901|2011-07-26 02:30,26,99.61,99.65,99.48,99.62,215
20110901|2011-07-26 03:00,26,99.62,99.68,99.48,99.62,139
20110901|2011-07-26 03:30,26,99.61,99.68,99.51,99.6,152
20110901|2011-07-26 04:00,26,99.59,99.59,99.26,99.41,420
20110901|2011-07-26 04:30,26,99.41,99.44,99.29,99.39,203
20110901|2011-07-26 05:00,26,99.4,99.77,99.37,99.71,275
20110901|2011-07-26 05:30,26,99.69,99.79,99.63,99.76,122
20110901|2011-07-26 06:00,26,99.8,99.8,99.61,99.67,139
20110901|2011-07-26 06:30,26,99.64,99.72,99.54,99.64,250
20110901|2011-07-26 07:00,26,99.65,99.9,99.54,99.87,745
20110901|2011-07-26 07:30,26,99.89,99.98,99.69,99.75,376
20110901|2011-07-26 08:00,26,99.76,99.78,98.7,98.79,2485
20110901|2011-07-26 08:30,26,98.76,98.83,97.81,98.02,6097
20110901|2011-07-26 09:00,26,98.05,98.36,97.76,98.25,2807
20110901|2011-07-26 09:30,26,98.23,99.18,98.1,99.05,3668
20110901|2011-07-26 10:00,26,99.06,99.73,99.06,99.5,3104
20110901|2011-07-26 10:30,26,99.5,99.5,99.19,99.42,1407
20110901|2011-07-26 11:00,26,99.44,100.62,99.44,100.43,3959
20110901|2011-07-26 11:30,26,100.42,100.44,100.16,100.23,956
20110901|2011-07-26 12:00,26,100.25,100.32,100.01,100.18,1485
20110901|2011-07-26 12:30,26,100.18,100.29,99.57,100.04,2461
20110901|2011-07-26 13:00,26,100.05,100.16,99.51,99.61,1726
20110901|2011-07-26 13:30,26,99.59,99.63,99.5,99.52,338
20110901|2011-07-26 14:00,26,99.52,99.58,99.45,99.49,165
20110901|2011-07-26 14:30,26,99.51,99.56,99.45,99.45,150
20110901|2011-07-26 15:00,26,99.45,99.56,99.42,99.42,119
20110901|2011-07-26 15:30,26,99.4,99.4,99.02,99.18,615
20110901|2011-07-26 16:00,26,99.18,99.23,99.18,99.21,11
20110901|2011-07-26 19:00,27,99.12,99.14,99.1,99.14,14
20110901|2011-07-26 19:30,27,99.11,99.12,99.1,99.12,4
20110901|2011-07-26 20:00,27,99.15,99.23,99.15,99.15,13
20110901|2011-07-26 20:30,27,99.23,99.37,99.21,99.34,22
20110901|2011-07-26 21:00,27,99.13,99.3,99.13,99.23,13
20110901|2011-07-26 21:30,27,99.18,99.23,99.08,99.08,26
20110901|2011-07-26 22:00,27,99.1,99.12,99.07,99.1,8
20110901|2011-07-26 22:30,27,99.11,99.14,99.11,99.14,5
20110901|2011-07-26 23:00,27,99.14,99.14,99.14,99.14,2
20110901|2011-07-26 23:30,27,99.35,99.46,99.35,99.46,18
20110901|2011-07-27 00:00,27,99.39,99.46,99.39,99.46,6
20110901|2011-07-27 00:30,27,99.46,99.48,99.41,99.48,14
20110901|2011-07-27 01:00,27,99.49,99.49,99.3,99.35,33
20110901|2011-07-27 01:30,27,99.32,99.34,99.21,99.34,40
20110901|2011-07-27 02:00,27,99.34,99.37,99.12,99.26,151
20110901|2011-07-27 02:30,27,99.24,99.33,98.9,99,270
20110901|2011-07-27 03:00,27,98.97,99.14,98.93,99.04,221
20110901|2011-07-27 03:30,27,99,99.26,98.96,99.2,251
20110901|2011-07-27 04:00,27,99.2,99.38,99.17,99.26,115
20110901|2011-07-27 04:30,27,99.21,99.22,99.03,99.12,245
20110901|2011-07-27 05:00,27,99.13,99.13,98.82,98.86,123
20110901|2011-07-27 05:30,27,98.85,98.95,98.66,98.83,286
20110901|2011-07-27 06:00,27,98.83,99.07,98.8,98.84,270
20110901|2011-07-27 06:30,27,98.83,98.91,98.62,98.7,456
20110901|2011-07-27 07:00,27,98.69,98.93,98.66,98.83,522
20110901|2011-07-27 07:30,27,98.8,98.8,98.32,98.45,1264
20110901|2011-07-27 08:00,27,98.47,98.74,98.32,98.52,1549
20110901|2011-07-27 08:30,27,98.49,98.65,98.08,98.14,2479
20110901|2011-07-27 09:00,27,98.13,98.2,97.67,97.99,3303
20110901|2011-07-27 09:30,27,97.65,98.33,97.28,98.02,6015
20110901|2011-07-27 10:00,27,97.99,98.32,97.82,98.32,2293
20110901|2011-07-27 10:30,27,98.31,98.6,98.08,98.18,2735
20110901|2011-07-27 11:00,27,98.2,98.31,97.94,98.04,1755
20110901|2011-07-27 11:30,27,98.04,98.23,97.81,98.04,1182
20110901|2011-07-27 12:00,27,98.02,98.15,97.85,97.86,1227
20110901|2011-07-27 12:30,27,97.85,98.29,97.83,98.2,1258
20110901|2011-07-27 13:00,27,98.17,98.17,97.32,97.39,2776
20110901|2011-07-27 13:30,27,97.43,97.5,97.21,97.34,480
20110901|2011-07-27 14:00,27,97.34,97.47,97.33,97.47,477
20110901|2011-07-27 14:30,27,97.46,97.48,97.27,97.33,155
20110901|2011-07-27 15:00,27,97.32,97.41,97.16,97.18,131
20110901|2011-07-27 15:30,27,97.21,97.26,97.17,97.25,66
20110901|2011-07-27 16:00,27,97.18,97.24,97.14,97.24,10
20110901|2011-07-27 19:00,28,97,97.06,96.58,96.79,110
20110901|2011-07-27 19:30,28,96.81,96.86,96.81,96.86,3
20110901|2011-07-27 20:00,28,96.98,97.01,96.77,96.84,99
20110901|2011-07-27 20:30,28,96.8,97,96.79,96.87,43
20110901|2011-07-27 21:00,28,96.9,96.92,96.84,96.84,24
20110901|2011-07-27 21:30,28,96.83,96.86,96.78,96.81,9
20110901|2011-07-27 22:00,28,96.98,97.2,96.98,97.17,25
20110901|2011-07-27 22:30,28,97.1,97.24,97.1,97.23,10
20110901|2011-07-27 23:00,28,97.29,97.29,97.2,97.21,13
20110901|2011-07-27 23:30,28,97.25,97.42,97.16,97.16,44
20110901|2011-07-28 00:00,28,97.14,97.22,97.14,97.22,2
20110901|2011-07-28 00:30,28,97.16,97.27,97.16,97.26,25
20110901|2011-07-28 01:00,28,97.23,97.23,97.02,97.1,108
20110901|2011-07-28 01:30,28,97.15,97.35,97.11,97.32,115
20110901|2011-07-28 02:00,28,97.28,97.47,97.23,97.47,189
20110901|2011-07-28 02:30,28,97.47,97.58,97.3,97.58,171
20110901|2011-07-28 03:00,28,97.59,97.8,97.59,97.73,452
20110901|2011-07-28 03:30,28,97.7,97.75,97.57,97.66,424
20110901|2011-07-28 04:00,28,97.65,97.75,97.56,97.59,294
20110901|2011-07-28 04:30,28,97.59,97.62,97.34,97.43,717
20110901|2011-07-28 05:00,28,97.43,97.43,96.95,96.95,671
20110901|2011-07-28 05:30,28,96.94,97.48,96.91,97.36,383
20110901|2011-07-28 06:00,28,97.38,97.58,97.2,97.51,368
20110901|2011-07-28 06:30,28,97.5,97.62,97.33,97.37,334
20110901|2011-07-28 07:00,28,97.39,97.44,97.12,97.27,377
20110901|2011-07-28 07:30,28,97.28,97.69,97.22,97.33,1017
20110901|2011-07-28 08:00,28,97.35,97.53,96.8,97.47,2633
20110901|2011-07-28 08:30,28,97.49,97.84,97.32,97.41,2511
20110901|2011-07-28 09:00,28,97.42,98,97.23,97.72,1834
20110901|2011-07-28 09:30,28,97.71,97.78,97.37,97.64,1460
20110901|2011-07-28 10:00,28,97.63,97.96,97.43,97.8,1381
20110901|2011-07-28 10:30,28,97.82,97.82,97.38,97.57,1310
20110901|2011-07-28 11:00,28,97.58,97.68,97.43,97.54,644
20110901|2011-07-28 11:30,28,97.53,97.53,96.98,97.09,2076
20110901|2011-07-28 12:00,28,97.09,97.24,96.84,97.14,1180
20110901|2011-07-28 12:30,28,97.13,97.69,97.04,97.38,1769
20110901|2011-07-28 13:00,28,97.38,97.56,96.98,97.47,1920
20110901|2011-07-28 13:30,28,97.47,97.53,97.4,97.41,320
20110901|2011-07-28 14:00,28,97.4,97.4,97.12,97.12,296
20110901|2011-07-28 14:30,28,97.16,97.2,97.1,97.12,87
20110901|2011-07-28 15:00,28,97.11,97.2,97.1,97.2,78
20110901|2011-07-28 15:30,28,97.19,97.23,97.19,97.2,45
20110901|2011-07-28 16:00,28,97.2,97.22,97.13,97.14,33
20110901|2011-07-28 16:30,28,97.15,97.15,97.15,97.15,5
20110901|2011-07-28 19:00,29,97.18,97.19,97.08,97.13,12
20110901|2011-07-28 19:30,29,97.12,97.17,97.11,97.16,13
20110901|2011-07-28 20:00,29,97.13,97.15,97.1,97.1,3
20110901|2011-07-28 20:30,29,97.11,97.28,96.95,97.28,46
20110901|2011-07-28 21:00,29,97.29,97.37,97.12,97.12,60
20110901|2011-07-28 21:30,29,97.1,97.18,96.93,97.05,84
20110901|2011-07-28 22:00,29,97.05,97.33,97.05,97.26,53
20110901|2011-07-28 22:30,29,97.16,97.22,97.13,97.22,13
20110901|2011-07-28 23:00,29,97.19,97.19,97.16,97.16,2
20110901|2011-07-28 23:30,29,97.14,97.14,97.08,97.09,9
20110901|2011-07-29 00:00,29,97.07,97.08,96.94,96.94,36
20110901|2011-07-29 00:30,29,97.01,97.02,96.91,96.98,41
20110901|2011-07-29 01:00,29,96.95,97.08,96.93,96.95,26
20110901|2011-07-29 01:30,29,96.94,97.07,96.91,97.04,34
20110901|2011-07-29 02:00,29,97.07,97.07,96.95,96.98,88
20110901|2011-07-29 02:30,29,97,97.05,96.87,96.9,133
20110901|2011-07-29 03:00,29,96.9,96.93,96.72,96.93,293
20110901|2011-07-29 03:30,29,96.94,97.05,96.85,97.01,244
20110901|2011-07-29 04:00,29,97.01,97.05,96.84,96.84,105
20110901|2011-07-29 04:30,29,96.84,96.98,96.84,96.95,156
20110901|2011-07-29 05:00,29,96.96,96.97,96.8,96.8,102
20110901|2011-07-29 05:30,29,96.8,96.83,96.61,96.74,249
20110901|2011-07-29 06:00,29,96.7,96.88,96.61,96.75,165
20110901|2011-07-29 06:30,29,96.75,96.78,96.65,96.67,473
20110901|2011-07-29 07:00,29,96.7,96.88,96.63,96.73,439
20110901|2011-07-29 07:30,29,96.71,96.71,96.08,96.24,2312
20110901|2011-07-29 08:00,29,96.25,96.25,94.95,95.55,6094
20110901|2011-07-29 08:30,29,95.55,95.82,95.34,95.64,1901
20110901|2011-07-29 09:00,29,95.61,95.76,95.43,95.7,1307
20110901|2011-07-29 09:30,29,95.78,96.21,95.53,96.17,3536
20110901|2011-07-29 10:00,29,96.18,96.33,95.76,95.79,3192
20110901|2011-07-29 10:30,29,95.79,95.95,95.47,95.75,2270
20110901|2011-07-29 11:00,29,95.79,95.8,95.31,95.35,1276
20110901|2011-07-29 11:30,29,95.4,95.65,95.34,95.53,446
20110901|2011-07-29 12:00,29,95.56,95.7,95.49,95.64,423
20110901|2011-07-29 12:30,29,95.65,95.86,95.55,95.73,798
20110901|2011-07-29 13:00,29,95.72,96.06,95.62,95.69,2406
20110901|2011-07-29 13:30,29,95.68,95.82,95.65,95.75,572
20110901|2011-07-29 14:00,29,95.74,96.01,95.73,95.88,334
20110901|2011-07-29 14:30,29,95.92,96,95.86,95.93,346
20110901|2011-07-29 15:00,29,95.89,95.97,95.87,95.87,79
20110901|2011-07-29 15:30,29,95.89,95.94,95.87,95.94,17
20110901|2011-07-29 16:00,29,95.89,95.89,95.85,95.85,7
20110901|2011-07-29 16:30,29,95.8,95.8,95.8,95.8,1
20110901|2011-07-31 17:00,31,96.19,97.03,96.19,96.72,66
20110901|2011-07-31 17:30,31,96.68,96.92,96.68,96.81,35
20110901|2011-07-31 18:00,31,96.83,96.86,96.75,96.86,60
20110901|2011-07-31 18:30,31,96.95,97,96.94,97,41
20110901|2011-07-31 19:00,1,96.96,97,96.86,96.91,32
20110901|2011-07-31 19:30,1,96.9,97.19,96.9,97.05,102
20110901|2011-07-31 20:00,1,97.12,97.23,97.11,97.14,63
20110901|2011-07-31 20:30,1,97.07,97.28,97.06,97.16,45
20110901|2011-07-31 21:00,1,97.22,97.22,96.9,97,246
20110901|2011-07-31 21:30,1,96.99,97.01,96.92,97,38
20110901|2011-07-31 22:00,1,97,97.06,96.88,97.04,20
20110901|2011-07-31 22:30,1,97.04,97.04,96.95,96.95,25
20110901|2011-07-31 23:00,1,96.94,97.21,96.92,97.13,29
20110901|2011-07-31 23:30,1,97,97,96.84,96.85,44
20110901|2011-08-01 00:00,1,96.9,96.92,96.86,96.92,13
20110901|2011-08-01 00:30,1,96.9,96.9,96.84,96.86,12
20110901|2011-08-01 01:00,1,96.87,97.22,96.84,97.18,44
20110901|2011-08-01 01:30,1,97.2,97.28,97.04,97.26,74
20110901|2011-08-01 02:00,1,97.26,97.56,97.16,97.17,542
20110901|2011-08-01 02:30,1,97.19,97.32,97.06,97.11,248
20110901|2011-08-01 03:00,1,97.12,97.53,97.09,97.17,681
20110901|2011-08-01 03:30,1,97.2,97.2,96.89,97.05,471
20110901|2011-08-01 04:00,1,97.09,97.18,96.93,96.98,257
20110901|2011-08-01 04:30,1,96.98,97.11,96.95,97.01,177
20110901|2011-08-01 05:00,1,97.05,97.1,96.82,96.93,219
20110901|2011-08-01 05:30,1,96.9,97.01,96.85,96.88,131
20110901|2011-08-01 06:00,1,96.9,97.01,96.74,96.93,275
20110901|2011-08-01 06:30,1,96.93,96.94,96.6,96.82,285
20110901|2011-08-01 07:00,1,96.81,97.07,96.66,97.06,384
20110901|2011-08-01 07:30,1,97.07,97.49,97.05,97.09,1205
20110901|2011-08-01 08:00,1,97.09,98.42,97.09,98.38,4499
20110901|2011-08-01 08:30,1,98.38,98.58,97.7,97.83,2775
20110901|2011-08-01 09:00,1,97.65,97.68,96.53,96.6,5157
20110901|2011-08-01 09:30,1,96.6,96.6,95.1,95.22,5561
20110901|2011-08-01 10:00,1,95.22,95.45,94.85,95.03,2857
20110901|2011-08-01 10:30,1,94.99,95.03,93.42,94.15,5271
20110901|2011-08-01 11:00,1,94.19,94.8,94.07,94.7,1810
20110901|2011-08-01 11:30,1,94.76,94.85,94.31,94.64,1212
20110901|2011-08-01 12:00,1,94.71,94.89,94.37,94.65,833
20110901|2011-08-01 12:30,1,94.71,94.87,94.56,94.57,1158
20110901|2011-08-01 13:00,1,94.55,94.98,94.16,94.98,2158
20110901|2011-08-01 13:30,1,94.97,95.19,94.9,95.17,429
20110901|2011-08-01 14:00,1,95.13,95.27,95.09,95.16,105
20110901|2011-08-01 14:30,1,95.22,95.32,95.15,95.32,105
20110901|2011-08-01 15:00,1,95.3,95.3,95.17,95.23,32
20110901|2011-08-01 15:30,1,95.24,95.24,95.03,95.04,65
20110901|2011-08-01 16:00,1,95.02,95.02,94.98,94.98,5
20110901|2011-08-01 19:00,2,95.34,95.39,95.28,95.39,6
20110901|2011-08-01 19:30,2,95.39,95.43,95.32,95.43,8
20110901|2011-08-01 20:00,2,95.39,95.39,95.28,95.29,7
20110901|2011-08-01 20:30,2,95.31,95.31,95.08,95.09,11
20110901|2011-08-01 21:00,2,95.17,95.19,95.09,95.17,26
20110901|2011-08-01 21:30,2,95.19,95.21,95.17,95.2,14
20110901|2011-08-01 22:00,2,95.14,95.14,94.88,94.9,41
20110901|2011-08-01 22:30,2,94.86,94.86,94.79,94.8,62
20110901|2011-08-01 23:00,2,94.8,94.9,94.8,94.9,24
20110901|2011-08-01 23:30,2,94.83,94.9,94.63,94.63,28
20110901|2011-08-02 00:00,2,94.67,94.67,94.55,94.67,45
20110901|2011-08-02 00:30,2,94.64,94.69,94.62,94.67,12
20110901|2011-08-02 01:00,2,94.67,94.67,94.52,94.53,82
20110901|2011-08-02 01:30,2,94.55,94.55,94.36,94.36,138
20110901|2011-08-02 02:00,2,94.38,94.56,94.05,94.2,555
20110901|2011-08-02 02:30,2,94.17,94.36,94.14,94.22,201
20110901|2011-08-02 03:00,2,94.17,94.42,94.04,94.38,380
20110901|2011-08-02 03:30,2,94.35,94.36,93.91,93.92,585
20110901|2011-08-02 04:00,2,93.9,94.16,93.86,93.99,491
20110901|2011-08-02 04:30,2,94.01,94.23,94,94.08,224
20110901|2011-08-02 05:00,2,94.11,94.47,94.06,94.31,553
20110901|2011-08-02 05:30,2,94.33,94.43,94.26,94.35,225
20110901|2011-08-02 06:00,2,94.34,94.4,94.03,94.06,604
20110901|2011-08-02 06:30,2,94.03,94.46,93.81,94.33,932
20110901|2011-08-02 07:00,2,94.35,94.37,94,94.29,846
20110901|2011-08-02 07:30,2,94.12,94.64,93.76,94.58,2300
20110901|2011-08-02 08:00,2,94.56,94.62,94.21,94.39,1405
20110901|2011-08-02 08:30,2,94.4,95.29,94.4,95.17,3367
20110901|2011-08-02 09:00,2,95.25,95.67,95.05,95.36,3548
20110901|2011-08-02 09:30,2,95.35,95.37,94.42,94.48,2156
20110901|2011-08-02 10:00,2,94.46,94.8,93.9,94.06,2891
20110901|2011-08-02 10:30,2,94.04,94.41,93.92,94.26,1922
20110901|2011-08-02 11:00,2,94.26,94.39,93.79,94.17,1612
20110901|2011-08-02 11:30,2,94.2,94.37,93.47,93.69,3499
20110901|2011-08-02 12:00,2,93.66,94.22,93.6,93.88,1192
20110901|2011-08-02 12:30,2,93.88,93.97,93.18,93.42,2518
20110901|2011-08-02 13:00,2,93.38,94.17,93.16,93.77,2703
20110901|2011-08-02 13:30,2,93.78,93.93,93.77,93.88,372
20110901|2011-08-02 14:00,2,93.89,93.96,93.53,93.6,522
20110901|2011-08-02 14:30,2,93.63,93.65,93.23,93.23,519
20110901|2011-08-02 15:00,2,93.22,93.3,93.09,93.14,260
20110901|2011-08-02 15:30,2,93.47,93.56,93.24,93.25,176
20110901|2011-08-02 16:00,2,93.28,93.28,93.2,93.2,35
20110901|2011-08-02 19:00,3,93.36,93.36,93.2,93.35,67
20110901|2011-08-02 19:30,3,93.31,93.45,93.29,93.45,5
20110901|2011-08-02 20:00,3,93.39,93.39,93.27,93.27,17
20110901|2011-08-02 20:30,3,93.23,93.28,93.11,93.28,91
20110901|2011-08-02 21:00,3,93.3,93.37,93.25,93.37,15
20110901|2011-08-02 22:00,3,93.38,93.4,93.38,93.4,2
20110901|2011-08-02 22:30,3,93.39,93.4,93.38,93.4,10
20110901|2011-08-02 23:00,3,93.45,93.57,93.45,93.57,13
20110901|2011-08-02 23:30,3,93.41,93.58,93.36,93.47,23
20110901|2011-08-03 00:00,3,93.39,93.4,93.38,93.39,9
20110901|2011-08-03 00:30,3,93.36,93.45,93.27,93.4,45
20110901|2011-08-03 01:00,3,93.38,93.4,93.24,93.25,19
20110901|2011-08-03 01:30,3,93.24,93.27,92.85,93.18,283
20110901|2011-08-03 02:00,3,93.15,93.29,92.88,93.06,323
20110901|2011-08-03 02:30,3,93.1,93.57,93.1,93.35,467
20110901|2011-08-03 03:00,3,93.31,93.51,93.18,93.4,350
20110901|2011-08-03 03:30,3,93.36,93.47,93.19,93.22,301
20110901|2011-08-03 04:00,3,93.24,93.48,93.24,93.34,195
20110901|2011-08-03 04:30,3,93.36,93.44,93.25,93.27,191
20110901|2011-08-03 05:00,3,93.3,93.3,93.06,93.15,147
20110901|2011-08-03 05:30,3,93.15,93.42,93.15,93.42,367
20110901|2011-08-03 06:00,3,93.38,93.38,92.98,93.04,430
20110901|2011-08-03 06:30,3,93,93.17,92.76,93.11,547
20110901|2011-08-03 07:00,3,93.12,93.37,92.87,93.2,872
20110901|2011-08-03 07:30,3,93.16,93.77,93.16,93.73,1032
20110901|2011-08-03 08:00,3,93.7,93.75,93.2,93.39,1641
20110901|2011-08-03 08:30,3,93.35,93.48,92.43,92.78,3207
20110901|2011-08-03 09:00,3,92.72,93.02,92.39,92.46,3056
20110901|2011-08-03 09:30,3,92.46,92.5,91.75,92.35,6079
20110901|2011-08-03 10:00,3,92.32,92.56,91.91,92.41,2719
20110901|2011-08-03 10:30,3,92.4,92.49,92.02,92.11,1328
20110901|2011-08-03 11:00,3,92.08,92.12,91.22,91.54,3245
20110901|2011-08-03 11:30,3,91.53,91.8,91.41,91.49,1184
20110901|2011-08-03 12:00,3,91.51,91.79,91.47,91.71,752
20110901|2011-08-03 12:30,3,91.7,92.22,91.65,91.87,1580
20110901|2011-08-03 13:00,3,92,92.33,91.8,91.85,2438
20110901|2011-08-03 13:30,3,91.86,91.88,91.63,91.72,554
20110901|2011-08-03 14:00,3,91.7,91.97,91.57,91.91,381
20110901|2011-08-03 14:30,3,91.9,91.91,91.8,91.91,111
20110901|2011-08-03 15:00,3,91.92,92.04,91.91,91.96,96
20110901|2011-08-03 15:30,3,91.93,91.93,91.91,91.91,24
20110901|2011-08-03 16:00,3,91.92,91.95,91.92,91.95,3
20110901|2011-08-03 19:00,4,92.41,92.44,92.36,92.39,23
20110901|2011-08-03 19:30,4,92.28,92.45,92.28,92.45,7
20110901|2011-08-03 20:00,4,92.39,92.46,92.32,92.43,17
20110901|2011-08-03 20:30,4,92.45,92.45,92.14,92.14,26
20110901|2011-08-03 21:00,4,92.13,92.17,92.03,92.05,30
20110901|2011-08-03 21:30,4,92.05,92.05,92.02,92.02,3
20110901|2011-08-03 22:00,4,91.96,92.15,91.96,92.04,13
20110901|2011-08-03 22:30,4,92.13,92.26,92.11,92.19,21
20110901|2011-08-03 23:00,4,92.23,92.23,92.07,92.1,19
20110901|2011-08-03 23:30,4,92.1,92.1,91.59,91.66,90
20110901|2011-08-04 00:00,4,91.61,91.65,91.54,91.56,70
20110901|2011-08-04 00:30,4,91.53,91.59,91.52,91.55,22
20110901|2011-08-04 01:00,4,91.6,91.83,91.58,91.83,93
20110901|2011-08-04 01:30,4,91.8,92.01,91.75,92.01,265
20110901|2011-08-04 02:00,4,91.96,92,91.79,91.84,306
20110901|2011-08-04 02:30,4,91.84,92.06,91.81,91.9,205
20110901|2011-08-04 03:00,4,91.85,91.87,91.49,91.72,441
20110901|2011-08-04 03:30,4,91.7,92,91.69,91.71,279
20110901|2011-08-04 04:00,4,91.74,91.77,91.58,91.66,177
20110901|2011-08-04 04:30,4,91.64,91.66,91.27,91.27,673
20110901|2011-08-04 05:00,4,91.3,91.38,90.75,90.76,812
20110901|2011-08-04 05:30,4,90.75,91.09,90.75,91.07,885
20110901|2011-08-04 06:00,4,91.04,91.15,90.89,90.98,586
20110901|2011-08-04 06:30,4,91.06,91.15,90.85,90.96,693
20110901|2011-08-04 07:00,4,90.91,91.1,90.85,90.89,1425
20110901|2011-08-04 07:30,4,90.94,91.38,90.64,91.15,4313
20110901|2011-08-04 08:00,4,91.13,91.6,90.99,91.3,3058
20110901|2011-08-04 08:30,4,91.27,91.4,90.4,90.56,3520
20110901|2011-08-04 09:00,4,90.58,90.8,90.26,90.53,3061
20110901|2011-08-04 09:30,4,90.47,90.69,89.89,90.01,3271
20110901|2011-08-04 10:00,4,90,90.32,89.62,89.87,4144
20110901|2011-08-04 10:30,4,89.89,90.17,88.66,88.76,6127
20110901|2011-08-04 11:00,4,88.8,88.83,87.25,87.74,7640
20110901|2011-08-04 11:30,4,87.72,88.25,87.53,87.97,2457
20110901|2011-08-04 12:00,4,87.97,88.01,87.31,87.79,2284
20110901|2011-08-04 12:30,4,87.77,87.77,86.06,86.81,4672
20110901|2011-08-04 13:00,4,86.79,87.06,86.34,86.74,4379
20110901|2011-08-04 13:30,4,86.77,87.11,86.69,86.83,1231
20110901|2011-08-04 14:00,4,86.77,86.96,86.65,86.66,533
20110901|2011-08-04 14:30,4,86.66,86.76,86.26,86.42,817
20110901|2011-08-04 15:00,4,86.45,86.55,86.36,86.43,179
20110901|2011-08-04 15:30,4,86.43,86.47,86.21,86.43,79
20110901|2011-08-04 16:00,4,86.39,86.46,86.3,86.46,93
20110901|2011-08-04 19:00,5,86.46,86.62,86.31,86.62,42
20110901|2011-08-04 19:30,5,86.63,86.63,86.48,86.48,23
20110901|2011-08-04 20:00,5,86.46,86.46,85.73,85.82,58
20110901|2011-08-04 20:30,5,85.76,85.8,85.25,85.64,168
20110901|2011-08-04 21:00,5,85.57,85.94,85.57,85.94,147
20110901|2011-08-04 21:30,5,85.96,86.59,85.76,86.22,252
20110901|2011-08-04 22:00,5,86.21,86.39,85.72,85.74,141
20110901|2011-08-04 22:30,5,85.75,85.98,85.57,85.61,115
20110901|2011-08-04 23:00,5,85.56,85.85,85.56,85.62,68
20110901|2011-08-04 23:30,5,85.67,85.91,85.45,85.61,97
20110901|2011-08-05 00:00,5,85.59,85.72,85.52,85.57,19
20110901|2011-08-05 00:30,5,85.56,85.62,85.35,85.39,53
20110901|2011-08-05 01:00,5,85.37,85.47,83.95,83.97,742
20110901|2011-08-05 01:30,5,84,84.11,82.82,83.6,1385
20110901|2011-08-05 02:00,5,83.61,84.84,83.6,84.61,1400
20110901|2011-08-05 02:30,5,84.61,85.57,84.54,85.21,1169
20110901|2011-08-05 03:00,5,85.15,85.19,84.32,85.1,1309
20110901|2011-08-05 03:30,5,85.1,86.44,84.86,86.04,1946
20110901|2011-08-05 04:00,5,86.04,87.1,86.04,86.54,1627
20110901|2011-08-05 04:30,5,86.55,86.59,85.54,85.84,951
20110901|2011-08-05 05:00,5,85.83,86.01,85.41,85.83,524
20110901|2011-08-05 05:30,5,85.84,86.57,85.69,86.18,659
20110901|2011-08-05 06:00,5,86.18,86.45,85.76,86.22,527
20110901|2011-08-05 06:30,5,86.36,86.56,86.25,86.43,579
20110901|2011-08-05 07:00,5,86.43,86.5,85.4,85.45,1884
20110901|2011-08-05 07:30,5,85.73,88.32,85.73,86.45,5509
20110901|2011-08-05 08:00,5,86.43,87.64,86.16,87.17,2607
20110901|2011-08-05 08:30,5,87.15,87.95,85.76,85.9,5906
20110901|2011-08-05 09:00,5,85.86,87.15,85.62,86.71,3750
20110901|2011-08-05 09:30,5,86.65,86.65,86.07,86.52,1225
20110901|2011-08-05 10:00,5,86.45,86.45,85.01,85.4,4436
20110901|2011-08-05 10:30,5,85.36,85.94,84.35,84.86,3673
20110901|2011-08-05 11:00,5,84.81,86.39,84.45,85.26,4405
20110901|2011-08-05 11:30,5,85.3,87.1,85.3,86.54,3477
20110901|2011-08-05 12:00,5,86.54,86.87,85.94,86.79,1485
20110901|2011-08-05 12:30,5,86.89,87.15,86.34,86.83,1887
20110901|2011-08-05 13:00,5,86.76,86.95,86.33,86.89,1860
20110901|2011-08-05 13:30,5,86.89,86.97,86.55,86.59,1125
20110901|2011-08-05 14:00,5,86.62,86.95,86.42,86.56,431
20110901|2011-08-05 14:30,5,86.58,87.1,86.56,87.04,289
20110901|2011-08-05 15:00,5,87.04,87.11,87,87,126
20110901|2011-08-05 15:30,5,87.09,87.19,87.08,87.09,44
20110901|2011-08-05 16:00,5,87.11,87.31,87.11,87.17,15
20110901|2011-08-05 16:30,5,87.19,87.32,87.19,87.32,3
20110901|2011-08-07 17:00,7,86.1,86.1,83.88,84.1,511
20110901|2011-08-07 17:30,7,84.1,84.64,83.74,84.01,228
20110901|2011-08-07 18:00,7,84.09,84.5,84.09,84.5,36
20110901|2011-08-07 18:30,7,84.56,84.67,84.43,84.56,38
20110901|2011-08-07 19:00,8,84.43,84.79,84.32,84.66,40
20110901|2011-08-07 19:30,8,84.67,84.79,84.26,84.26,70
20110901|2011-08-07 20:00,8,84.29,84.47,84.17,84.2,81
20110901|2011-08-07 20:30,8,84.07,84.5,83.99,84.5,80
20110901|2011-08-07 21:00,8,84.53,84.82,84.46,84.53,169
20110901|2011-08-07 21:30,8,84.57,84.57,84.16,84.16,112
20110901|2011-08-07 22:00,8,84.16,84.18,83.89,84.09,245
20110901|2011-08-07 22:30,8,84,84,83.59,83.71,252
20110901|2011-08-07 23:00,8,83.69,83.79,83.55,83.62,171
20110901|2011-08-07 23:30,8,83.62,83.96,83.62,83.88,83
20110901|2011-08-08 00:00,8,83.88,83.89,83.56,83.56,240
20110901|2011-08-08 00:30,8,83.64,83.73,83.48,83.5,152
20110901|2011-08-08 01:00,8,83.47,83.49,83.2,83.4,320
20110901|2011-08-08 01:30,8,83.35,84.09,83.17,83.73,622
20110901|2011-08-08 02:00,8,83.82,85.03,83.73,84.83,1308
20110901|2011-08-08 02:30,8,84.89,85.02,84.3,84.46,761
20110901|2011-08-08 03:00,8,84.44,84.79,84.39,84.53,332
20110901|2011-08-08 03:30,8,84.57,84.74,83.96,84.04,1112
20110901|2011-08-08 04:00,8,84.01,84.19,83.64,83.79,769
20110901|2011-08-08 04:30,8,83.79,84.15,83.36,83.61,757
20110901|2011-08-08 05:00,8,83.59,83.73,83.26,83.51,529
20110901|2011-08-08 05:30,8,83.55,84.05,83.51,83.72,472
20110901|2011-08-08 06:00,8,83.73,84.11,83.73,83.82,439
20110901|2011-08-08 06:30,8,83.75,83.83,83.28,83.52,1288
20110901|2011-08-08 07:00,8,83.49,83.79,82.95,82.95,1081
20110901|2011-08-08 07:30,8,82.97,83.22,82.51,82.69,2171
20110901|2011-08-08 08:00,8,82.69,84,82.51,83.48,3424
20110901|2011-08-08 08:30,8,83.43,84.43,83.32,84.29,3709
20110901|2011-08-08 09:00,8,84.3,84.54,83.26,83.46,2599
20110901|2011-08-08 09:30,8,83.51,83.76,83.16,83.49,2213
20110901|2011-08-08 10:00,8,83.4,84.24,83.36,83.67,2704
20110901|2011-08-08 10:30,8,83.67,83.81,83.21,83.39,1832
20110901|2011-08-08 11:00,8,83.45,83.71,83.34,83.43,1099
20110901|2011-08-08 11:30,8,83.44,83.54,82.94,83.4,2292
20110901|2011-08-08 12:00,8,83.43,83.78,83.08,83.73,1681
20110901|2011-08-08 12:30,8,83.72,83.8,83.22,83.42,2474
20110901|2011-08-08 13:00,8,83.43,83.63,81.08,81.27,7318
20110901|2011-08-08 13:30,8,81.26,81.68,80.18,80.48,3650
20110901|2011-08-08 14:00,8,80.52,81.94,80.48,81.35,1992
20110901|2011-08-08 14:30,8,81.27,81.36,80.36,80.75,1378
20110901|2011-08-08 15:00,8,80.7,80.93,80.22,80.93,406
20110901|2011-08-08 15:30,8,80.93,81.26,80.73,80.73,135
20110901|2011-08-08 16:00,8,80.73,81.07,80.65,80.65,61
20110901|2011-08-08 16:30,8,80.97,81.23,80.97,81.1,31
20110901|2011-08-08 19:00,9,80.43,80.45,78.99,79.23,324
20110901|2011-08-08 19:30,9,79.23,79.29,78,78.15,468
20110901|2011-08-08 20:00,9,78.05,78.07,76.8,77.32,464
20110901|2011-08-08 20:30,9,77.25,77.45,75.62,76.55,1092
20110901|2011-08-08 21:00,9,76.46,77.21,76.21,76.42,556
20110901|2011-08-08 21:30,9,76.37,77.16,76.08,77.07,206
20110901|2011-08-08 22:00,9,77.03,77.79,76.98,77.79,193
20110901|2011-08-08 22:30,9,77.64,77.87,77.49,77.69,154
20110901|2011-08-08 23:00,9,77.51,78.1,77.51,78.1,356
20110901|2011-08-08 23:30,9,78.15,78.81,78.14,78.79,273
20110901|2011-08-09 00:00,9,78.75,78.75,78.2,78.53,114
20110901|2011-08-09 00:30,9,78.55,79.06,78.55,79.01,216
20110901|2011-08-09 01:00,9,79.02,79.26,78.6,78.9,236
20110901|2011-08-09 01:30,9,78.9,79.99,78.9,79.97,325
20110901|2011-08-09 02:00,9,79.97,80.79,79.76,80.13,1292
20110901|2011-08-09 02:30,9,80.09,80.22,79.05,79.11,1126
20110901|2011-08-09 03:00,9,79.12,79.39,78.64,78.69,1419
20110901|2011-08-09 03:30,9,78.65,78.75,77.28,78.44,2013
20110901|2011-08-09 04:00,9,78.54,78.76,78.14,78.38,800
20110901|2011-08-09 04:30,9,78.41,79.37,78.35,79.02,731
20110901|2011-08-09 05:00,9,79.07,79.28,78.71,79.12,194
20110901|2011-08-09 05:30,9,79.15,79.96,79.15,79.71,1149
20110901|2011-08-09 06:00,9,79.7,81.14,79.7,80.72,2103
20110901|2011-08-09 06:30,9,80.8,81.87,80.51,81.08,2278
20110901|2011-08-09 07:00,9,81.03,81.52,80.96,81.29,988
20110901|2011-08-09 07:30,9,81.32,83.06,81.12,81.74,3594
20110901|2011-08-09 08:00,9,81.74,82.21,80.92,81.99,3876
20110901|2011-08-09 08:30,9,81.98,82.18,80.51,81.97,5126
20110901|2011-08-09 09:00,9,81.95,82.69,81.79,82.63,3423
20110901|2011-08-09 09:30,9,82.62,82.89,81.8,81.85,2525
20110901|2011-08-09 10:00,9,81.84,82.19,81.33,81.9,2842
20110901|2011-08-09 10:30,9,81.95,82.54,81.72,82.42,1939
20110901|2011-08-09 11:00,9,82.44,82.67,82.02,82.08,1704
20110901|2011-08-09 11:30,9,82.08,82.17,81.72,81.72,979
20110901|2011-08-09 12:00,9,81.75,81.98,81.39,81.64,1408
20110901|2011-08-09 12:30,9,81.68,81.83,79.44,80.19,5262
20110901|2011-08-09 13:00,9,80.24,81.2,78.28,79.31,8403
20110901|2011-08-09 13:30,9,79.33,79.52,77.67,78.24,3806
20110901|2011-08-09 14:00,9,78.15,79.44,77.91,79.41,2282
20110901|2011-08-09 14:30,9,79.43,81.19,79.15,81.1,1753
20110901|2011-08-09 15:00,9,81.04,81.39,80.4,81.25,502
20110901|2011-08-09 15:30,9,81.29,82,81.29,81.85,327
20110901|2011-08-09 16:00,9,81.9,82.33,81.9,81.9,105
20110901|2011-08-09 16:30,9,82.2,82.2,81.84,81.84,69
20110901|2011-08-09 19:00,10,81.45,81.49,81.08,81.2,118
20110901|2011-08-09 19:30,10,81.44,81.55,81.14,81.25,86
20110901|2011-08-09 20:00,10,81.36,81.45,81.05,81.1,218
20110901|2011-08-09 20:30,10,81.05,81.09,80.72,80.94,122
20110901|2011-08-09 21:00,10,80.95,81.34,80.7,81.34,92
20110901|2011-08-09 21:30,10,81.33,82.22,81.33,82.17,171
20110901|2011-08-09 22:00,10,82.14,82.21,81.93,81.94,119
20110901|2011-08-09 22:30,10,81.9,81.91,81.4,81.63,71
20110901|2011-08-09 23:00,10,81.65,81.65,81.16,81.45,67
20110901|2011-08-09 23:30,10,81.56,82.02,81.47,81.91,76
20110901|2011-08-10 00:00,10,81.82,81.82,81.35,81.4,35
20110901|2011-08-10 00:30,10,81.39,81.66,81.39,81.65,106
20110901|2011-08-10 01:00,10,81.68,81.75,81.34,81.45,212
20110901|2011-08-10 01:30,10,81.41,82.35,81.26,82.35,1000
20110901|2011-08-10 02:00,10,82.35,82.47,82.07,82.22,547
20110901|2011-08-10 02:30,10,82.1,82.28,82.02,82.23,625
20110901|2011-08-10 03:00,10,82.22,82.27,81.53,81.59,715
20110901|2011-08-10 03:30,10,81.64,82.23,81.56,82.21,576
20110901|2011-08-10 04:00,10,82.16,82.7,82.03,82.4,870
20110901|2011-08-10 04:30,10,82.39,82.39,81.93,82,411
20110901|2011-08-10 05:00,10,82,82.26,81.79,82.22,441
20110901|2011-08-10 05:30,10,82.22,82.89,82.16,82.64,870
20110901|2011-08-10 06:00,10,82.66,82.87,82.28,82.33,314
20110901|2011-08-10 06:30,10,82.36,82.91,82.35,82.55,590
20110901|2011-08-10 07:00,10,82.53,82.53,82.04,82.14,793
20110901|2011-08-10 07:30,10,82.16,82.43,81.22,81.3,2700
20110901|2011-08-10 08:00,10,81.33,81.51,80.3,80.72,5336
20110901|2011-08-10 08:30,10,80.74,80.87,79.75,80.35,4978
20110901|2011-08-10 09:00,10,80.28,80.67,79.77,80.36,4290
20110901|2011-08-10 09:30,10,80.39,81.43,79.55,80.54,6424
20110901|2011-08-10 10:00,10,80.58,80.84,79.94,80.2,3076
20110901|2011-08-10 10:30,10,80.23,80.78,80.04,80.68,2533
20110901|2011-08-10 11:00,10,80.65,81.87,80.45,81.17,3557
20110901|2011-08-10 11:30,10,81.15,81.6,80.77,81.41,1841
20110901|2011-08-10 12:00,10,81.38,81.73,80.83,81.32,1828
20110901|2011-08-10 12:30,10,81.32,82.32,81.17,82.31,2401
20110901|2011-08-10 13:00,10,82.26,83.14,82.04,83.07,5087
20110901|2011-08-10 13:30,10,83.04,83.04,82.43,82.45,1934
20110901|2011-08-10 14:00,10,82.4,82.7,82,82.08,1374
20110901|2011-08-10 14:30,10,82.11,82.43,81.39,81.55,1139
20110901|2011-08-10 15:00,10,81.6,81.89,81.52,81.65,297
20110901|2011-08-10 15:30,10,81.68,81.88,81.55,81.87,186
20110901|2011-08-10 16:00,10,81.94,82.1,81.94,82.05,40
20110901|2011-08-10 19:00,11,81.36,81.68,81.24,81.65,96
20110901|2011-08-10 19:30,11,81.69,82.1,81.48,82.1,90
20110901|2011-08-10 20:00,11,82.28,82.32,81.95,82.09,46
20110901|2011-08-10 20:30,11,82,82.7,81.75,82.61,178
20110901|2011-08-10 21:00,11,82.61,82.92,82.38,82.7,186
20110901|2011-08-10 21:30,11,82.83,82.85,82.55,82.57,184
20110901|2011-08-10 22:00,11,82.66,82.8,82.45,82.45,68
20110901|2011-08-10 22:30,11,82.35,82.78,82.24,82.72,96
20110901|2011-08-10 23:00,11,82.64,82.69,82.58,82.65,49
20110901|2011-08-10 23:30,11,82.65,82.65,82.42,82.42,60
20110901|2011-08-11 00:00,11,82.54,82.69,82.49,82.58,43
20110901|2011-08-11 00:30,11,82.53,82.69,82.51,82.64,135
20110901|2011-08-11 01:00,11,82.77,82.97,82.66,82.97,230
20110901|2011-08-11 01:30,11,83,83.5,83,83.25,225
20110901|2011-08-11 02:00,11,83.25,83.97,83.18,83.74,643
20110901|2011-08-11 02:30,11,83.74,84.45,83.65,84.4,707
20110901|2011-08-11 03:00,11,84.39,84.44,83.63,83.88,563
20110901|2011-08-11 03:30,11,83.88,84.04,83.74,83.84,304
20110901|2011-08-11 04:00,11,83.81,83.81,83.24,83.4,701
20110901|2011-08-11 04:30,11,83.34,83.38,82.44,82.46,1083
20110901|2011-08-11 05:00,11,82.48,82.88,82.09,82.81,793
20110901|2011-08-11 05:30,11,82.71,83.31,82.51,83.18,421
20110901|2011-08-11 06:00,11,83.18,83.18,82.2,82.23,624
20110901|2011-08-11 06:30,11,82.25,82.5,81.39,81.66,1805
20110901|2011-08-11 07:00,11,81.71,82.06,81.12,81.56,1810
20110901|2011-08-11 07:30,11,81.64,82.48,81.05,82.29,2901
20110901|2011-08-11 08:00,11,82.32,82.92,81.87,82.61,4828
20110901|2011-08-11 08:30,11,82.62,83.37,81.88,82.3,5365
20110901|2011-08-11 09:00,11,82.34,83.29,82.23,83.08,2341
20110901|2011-08-11 09:30,11,83.13,83.96,83.12,83.41,3396
20110901|2011-08-11 10:00,11,83.43,83.88,83.23,83.52,2389
20110901|2011-08-11 10:30,11,83.52,83.72,82.93,83.2,1742
20110901|2011-08-11 11:00,11,83.17,83.37,82.71,83,1564
20110901|2011-08-11 11:30,11,82.96,83.96,82.95,83.9,1863
20110901|2011-08-11 12:00,11,83.9,84.01,83.45,83.76,2513
20110901|2011-08-11 12:30,11,83.7,83.83,83.35,83.73,996
20110901|2011-08-11 13:00,11,83.77,85.9,83.54,85.52,6184
20110901|2011-08-11 13:30,11,85.52,85.59,85,85.46,2132
20110901|2011-08-11 14:00,11,85.5,85.97,85.48,85.78,667
20110901|2011-08-11 14:30,11,85.8,85.8,85.43,85.45,422
20110901|2011-08-11 15:00,11,85.45,85.7,85.4,85.51,232
20110901|2011-08-11 15:30,11,85.56,85.61,85.47,85.56,72
20110901|2011-08-11 16:00,11,85.56,85.65,85.45,85.65,54
20110901|2011-08-11 16:30,11,85.89,85.89,85.5,85.5,6
20110901|2011-08-11 19:00,12,85.32,85.37,85.15,85.25,27
20110901|2011-08-11 19:30,12,85.27,85.5,85.21,85.47,49
20110901|2011-08-11 20:00,12,85.3,85.33,85.13,85.15,65
20110901|2011-08-11 20:30,12,85.17,85.23,85.12,85.17,60
20110901|2011-08-11 21:00,12,85.22,85.33,85.18,85.24,45
20110901|2011-08-11 21:30,12,85.25,85.25,84.85,85.04,52
20110901|2011-08-11 22:00,12,85.13,85.13,84.92,84.97,64
20110901|2011-08-11 22:30,12,84.96,85.02,84.91,85,34
20110901|2011-08-11 23:00,12,84.99,85.02,84.85,84.93,27
20110901|2011-08-11 23:30,12,84.85,84.85,84.65,84.66,78
20110901|2011-08-12 00:00,12,84.71,84.83,84.69,84.77,47
20110901|2011-08-12 00:30,12,84.79,84.81,84.65,84.69,106
20110901|2011-08-12 01:00,12,84.67,84.69,84.52,84.58,188
20110901|2011-08-12 01:30,12,84.54,84.67,84.22,84.61,317
20110901|2011-08-12 02:00,12,84.53,84.53,84.02,84.45,474
20110901|2011-08-12 02:30,12,84.45,84.74,84.21,84.65,362
20110901|2011-08-12 03:00,12,84.68,85.21,84.66,85.11,460
20110901|2011-08-12 03:30,12,85.08,85.21,84.95,85,482
20110901|2011-08-12 04:00,12,85,85.43,84.91,85.38,607
20110901|2011-08-12 04:30,12,85.38,85.71,84.93,85.11,1363
20110901|2011-08-12 05:00,12,85.13,85.54,85.13,85.2,453
20110901|2011-08-12 05:30,12,85.18,85.68,85.16,85.47,280
20110901|2011-08-12 06:00,12,85.41,85.8,85.41,85.61,205
20110901|2011-08-12 06:30,12,85.71,85.98,85.52,85.85,452
20110901|2011-08-12 07:00,12,85.85,86.38,85.82,86.12,973
20110901|2011-08-12 07:30,12,86.16,87.17,86.16,86.9,2555
20110901|2011-08-12 08:00,12,86.88,87.16,86.07,86.83,2771
20110901|2011-08-12 08:30,12,86.81,87.38,85.88,86.3,4119
20110901|2011-08-12 09:00,12,86.3,86.91,85.71,86.7,2884
20110901|2011-08-12 09:30,12,86.76,86.8,85.87,86.2,2093
20110901|2011-08-12 10:00,12,86.1,86.42,85.67,85.97,2359
20110901|2011-08-12 10:30,12,86,86.82,85.97,86.63,1831
20110901|2011-08-12 11:00,12,86.66,86.79,86.3,86.51,1263
20110901|2011-08-12 11:30,12,86.55,86.62,86.24,86.41,689
20110901|2011-08-12 12:00,12,86.35,86.51,86.03,86.09,707
20110901|2011-08-12 12:30,12,86.16,86.57,86.01,86.46,1273
20110901|2011-08-12 13:00,12,86.48,86.59,85.22,85.22,4634
20110901|2011-08-12 13:30,12,85.19,85.46,85,85.28,1274
20110901|2011-08-12 14:00,12,85.25,85.46,85.21,85.33,310
20110901|2011-08-12 14:30,12,85.32,85.35,85.12,85.24,147
20110901|2011-08-12 15:00,12,85.28,85.4,85.24,85.4,186
20110901|2011-08-12 15:30,12,85.39,85.46,85.38,85.38,11
20110901|2011-08-12 16:00,12,85.4,85.5,85.4,85.5,6
20110901|2011-08-14 17:00,14,85.13,85.31,85.13,85.19,12
20110901|2011-08-14 17:30,14,85.35,85.4,85.35,85.4,26
20110901|2011-08-14 18:00,14,85.47,85.65,85.46,85.46,8
20110901|2011-08-14 19:00,15,85.6,85.85,85.4,85.56,28
20110901|2011-08-14 19:30,15,85.55,85.55,85.47,85.47,5
20110901|2011-08-14 20:00,15,85.58,85.63,85.55,85.55,10
20110901|2011-08-14 20:30,15,85.55,85.56,85.34,85.34,21
20110901|2011-08-14 21:00,15,85.39,85.45,85.38,85.39,12
20110901|2011-08-14 21:30,15,85.45,85.52,85.45,85.52,5
20110901|2011-08-14 22:00,15,85.44,85.48,85.41,85.48,11
20110901|2011-08-14 22:30,15,85.49,85.49,85.4,85.4,10
20110901|2011-08-14 23:00,15,85.41,85.43,85.31,85.31,7
20110901|2011-08-14 23:30,15,85.35,85.48,85.24,85.48,25
20110901|2011-08-15 00:00,15,85.46,85.46,85.4,85.4,30
20110901|2011-08-15 00:30,15,85.31,85.49,85.31,85.39,14
20110901|2011-08-15 01:00,15,85.42,85.44,85.28,85.35,31
20110901|2011-08-15 01:30,15,85.37,85.59,85.35,85.43,111
20110901|2011-08-15 02:00,15,85.35,85.41,85.09,85.22,260
20110901|2011-08-15 02:30,15,85.24,85.63,85.24,85.52,92
20110901|2011-08-15 03:00,15,85.55,85.83,85.52,85.75,310
20110901|2011-08-15 03:30,15,85.77,85.82,85.55,85.76,121
20110901|2011-08-15 04:00,15,85.75,85.75,85.4,85.46,97
20110901|2011-08-15 04:30,15,85.4,85.4,84.89,84.95,503
20110901|2011-08-15 05:00,15,84.96,84.96,84.39,84.73,370
20110901|2011-08-15 05:30,15,84.75,84.96,84.68,84.95,266
20110901|2011-08-15 06:00,15,84.92,84.92,84.6,84.89,277
20110901|2011-08-15 06:30,15,84.87,85.38,84.87,85.34,265
20110901|2011-08-15 07:00,15,85.38,85.72,85.34,85.51,659
20110901|2011-08-15 07:30,15,85.53,85.83,85.13,85.45,932
20110901|2011-08-15 08:00,15,85.47,86.44,85.47,86.37,1899
20110901|2011-08-15 08:30,15,86.4,87.05,86.31,86.77,2330
20110901|2011-08-15 09:00,15,86.73,87.49,86.73,87.22,2420
20110901|2011-08-15 09:30,15,87.23,87.3,86.8,87.09,1356
20110901|2011-08-15 10:00,15,87.13,87.3,86.42,86.72,1815
20110901|2011-08-15 10:30,15,86.73,87.1,86.4,87.01,942
20110901|2011-08-15 11:00,15,87.01,87.15,86.69,86.81,829
20110901|2011-08-15 11:30,15,86.83,87.38,86.79,87.22,1737
20110901|2011-08-15 12:00,15,87.23,87.4,86.76,86.98,1341
20110901|2011-08-15 12:30,15,86.99,87.33,86.85,87.25,919
20110901|2011-08-15 13:00,15,87.25,88.05,87.07,87.8,3363
20110901|2011-08-15 13:30,15,87.78,87.81,87.54,87.56,771
20110901|2011-08-15 14:00,15,87.64,88,87.63,87.86,318
20110901|2011-08-15 14:30,15,87.85,88.02,87.85,87.88,219
20110901|2011-08-15 15:00,15,87.86,87.87,87.6,87.69,135
20110901|2011-08-15 15:30,15,87.67,87.78,87.67,87.76,39
20110901|2011-08-15 16:00,15,87.68,87.75,87.64,87.75,50
20110901|2011-08-15 16:30,15,87.79,87.79,87.6,87.61,32
20110901|2011-08-15 19:00,16,87.5,87.5,87.27,87.27,19
20110901|2011-08-15 19:30,16,87.27,87.36,87.27,87.35,36
20110901|2011-08-15 20:00,16,87.36,87.36,87.32,87.33,12
20110901|2011-08-15 20:30,16,87.29,87.52,87.27,87.45,40
20110901|2011-08-15 21:00,16,87.43,87.51,87.41,87.41,25
20110901|2011-08-15 21:30,16,87.38,87.5,87.35,87.39,17
20110901|2011-08-15 22:00,16,87.41,87.5,87.41,87.45,22
20110901|2011-08-15 22:30,16,87.44,87.6,87.38,87.55,10
20110901|2011-08-15 23:00,16,87.47,87.52,87.46,87.51,25
20110901|2011-08-15 23:30,16,87.45,87.45,87.28,87.36,18
20110901|2011-08-16 00:00,16,87.3,87.3,87.23,87.23,9
20110901|2011-08-16 00:30,16,87.21,87.28,87.17,87.28,14
20110901|2011-08-16 01:00,16,87.21,87.21,87.05,87.2,52
20110901|2011-08-16 01:30,16,87.09,87.22,87.02,87.21,53
20110901|2011-08-16 02:00,16,87.13,87.16,86.67,86.68,412
20110901|2011-08-16 02:30,16,86.66,86.97,86.64,86.97,134
20110901|2011-08-16 03:00,16,86.95,86.95,86.6,86.68,225
20110901|2011-08-16 03:30,16,86.67,86.78,86.58,86.72,161
20110901|2011-08-16 04:00,16,86.69,86.93,86.66,86.93,197
20110901|2011-08-16 04:30,16,86.9,87.08,86.82,87,279
20110901|2011-08-16 05:00,16,86.96,87.05,86.95,87.04,132
20110901|2011-08-16 05:30,16,87.07,87.15,86.61,86.71,133
20110901|2011-08-16 06:00,16,86.71,86.79,86.57,86.63,320
20110901|2011-08-16 06:30,16,86.64,86.67,86.41,86.5,340
20110901|2011-08-16 07:00,16,86.49,86.54,86.35,86.45,299
20110901|2011-08-16 07:30,16,86.44,86.53,85.62,85.72,1825
20110901|2011-08-16 08:00,16,85.72,86.93,85.72,86.6,2175
20110901|2011-08-16 08:30,16,86.6,86.72,85.9,85.99,2178
20110901|2011-08-16 09:00,16,85.98,87.23,85.95,87.11,3172
20110901|2011-08-16 09:30,16,87.11,87.54,86.72,87.52,2693
20110901|2011-08-16 10:00,16,87.53,87.59,87,87.39,2304
20110901|2011-08-16 10:30,16,87.4,87.55,87.17,87.35,754
20110901|2011-08-16 11:00,16,87.33,87.94,86.71,86.79,4283
20110901|2011-08-16 11:30,16,86.78,87.19,86.44,86.49,1779
20110901|2011-08-16 12:00,16,86.53,86.74,86.2,86.55,1137
20110901|2011-08-16 12:30,16,86.56,86.93,86.44,86.71,994
20110901|2011-08-16 13:00,16,86.74,87.4,86.59,86.68,1871
20110901|2011-08-16 13:30,16,86.68,86.87,86.61,86.63,694
20110901|2011-08-16 14:00,16,86.62,87.11,86.61,87.04,193
20110901|2011-08-16 14:30,16,86.97,87.05,86.86,86.95,110
20110901|2011-08-16 15:00,16,86.96,86.97,86.92,86.92,12
20110901|2011-08-16 15:30,16,87,87.27,86.99,87.16,109
20110901|2011-08-16 16:00,16,87.16,87.16,87.16,87.16,9
20110901|2011-08-16 19:30,17,86.83,86.83,86.8,86.81,5
20110901|2011-08-16 20:00,17,86.74,86.74,86.67,86.68,6
20110901|2011-08-16 20:30,17,86.65,86.78,86.65,86.78,15
20110901|2011-08-16 21:00,17,86.82,86.83,86.78,86.78,35
20110901|2011-08-16 21:30,17,86.96,86.97,86.96,86.96,3
20110901|2011-08-16 22:00,17,87.06,87.25,87.06,87.13,13
20110901|2011-08-16 22:30,17,87.13,87.13,87.13,87.13,1
20110901|2011-08-16 23:00,17,87.28,87.3,87.28,87.28,4
20110901|2011-08-16 23:30,17,87.21,87.41,87.21,87.41,11
20110901|2011-08-17 00:00,17,87.32,87.32,87.32,87.32,1
20110901|2011-08-17 01:00,17,87.4,87.43,87.29,87.43,29
20110901|2011-08-17 01:30,17,87.39,87.39,87.21,87.21,9
20110901|2011-08-17 02:00,17,87.09,87.18,86.85,87.06,94
20110901|2011-08-17 02:30,17,87.02,87.34,87.02,87.26,80
20110901|2011-08-17 03:00,17,87.23,87.7,87.22,87.31,382
20110901|2011-08-17 03:30,17,87.32,87.33,87.16,87.33,171
20110901|2011-08-17 04:00,17,87.36,87.62,87.36,87.62,142
20110901|2011-08-17 04:30,17,87.59,87.81,87.47,87.47,232
20110901|2011-08-17 05:00,17,87.46,87.67,87.46,87.59,52
20110901|2011-08-17 05:30,17,87.5,87.72,87.46,87.66,40
20110901|2011-08-17 06:00,17,87.64,87.96,87.64,87.96,97
20110901|2011-08-17 06:30,17,87.93,88.18,87.7,88.14,406
20110901|2011-08-17 07:00,17,88.15,88.28,88.06,88.09,253
20110901|2011-08-17 07:30,17,88.04,88.41,87.86,88.31,732
20110901|2011-08-17 08:00,17,88.28,88.66,88.19,88.42,1021
20110901|2011-08-17 08:30,17,88.43,88.92,88.25,88.71,1935
20110901|2011-08-17 09:00,17,88.76,88.97,88.61,88.97,779
20110901|2011-08-17 09:30,17,88.58,88.61,87.73,87.77,2548
20110901|2011-08-17 10:00,17,87.76,88.15,87.66,87.84,1194
20110901|2011-08-17 10:30,17,87.85,88.07,87.33,87.4,1670
20110901|2011-08-17 11:00,17,87.46,87.62,87.1,87.55,1765
20110901|2011-08-17 11:30,17,87.54,88.05,87.54,87.72,1180
20110901|2011-08-17 12:00,17,87.76,87.92,87.5,87.59,991
20110901|2011-08-17 12:30,17,87.66,87.77,87.36,87.74,703
20110901|2011-08-17 13:00,17,87.75,88.02,87.54,87.55,2316
20110901|2011-08-17 13:30,17,87.54,87.63,87.44,87.55,574
20110901|2011-08-17 14:00,17,87.54,87.61,87.51,87.55,200
20110901|2011-08-17 14:30,17,87.56,87.61,87.44,87.44,211
20110901|2011-08-17 15:00,17,87.46,87.54,87.44,87.44,93
20110901|2011-08-17 15:30,17,87.42,87.46,87.33,87.46,49
20110901|2011-08-17 16:00,17,87.45,87.48,87.36,87.48,8
20110901|2011-08-17 19:00,18,87.17,87.17,87.16,87.16,4
20110901|2011-08-17 19:30,18,87.19,87.19,87.19,87.19,2
20110901|2011-08-17 20:00,18,87.08,87.21,87.08,87.21,10
20110901|2011-08-17 20:30,18,87.15,87.27,87.15,87.27,10
20110901|2011-08-17 21:00,18,87.18,87.24,87.17,87.17,6
20110901|2011-08-17 21:30,18,87.13,87.37,87.03,87.37,43
20110901|2011-08-17 22:00,18,87.36,87.46,87.36,87.46,19
20110901|2011-08-17 22:30,18,87.4,87.4,87.34,87.34,2
20110901|2011-08-17 23:00,18,87.22,87.26,87.07,87.12,15
20110901|2011-08-17 23:30,18,87.09,87.1,87.02,87.02,12
20110901|2011-08-18 00:00,18,87.15,87.2,87.15,87.2,7
20110901|2011-08-18 00:30,18,87.26,87.33,87.17,87.23,17
20110901|2011-08-18 01:00,18,87.12,87.2,87.1,87.16,22
20110901|2011-08-18 01:30,18,87.16,87.16,86.84,86.91,55
20110901|2011-08-18 02:00,18,86.79,87.1,86.74,86.98,153
20110901|2011-08-18 02:30,18,87.02,87.02,86.7,86.74,57
20110901|2011-08-18 03:00,18,86.7,87.04,86.7,86.8,126
20110901|2011-08-18 03:30,18,86.81,86.96,86.45,86.47,210
20110901|2011-08-18 04:00,18,86.44,86.47,86.03,86.15,474
20110901|2011-08-18 04:30,18,86.07,86.32,86.07,86.28,205
20110901|2011-08-18 05:00,18,86.27,86.48,86.25,86.31,85
20110901|2011-08-18 05:30,18,86.25,86.28,85.93,86.22,191
20110901|2011-08-18 06:00,18,86.25,86.3,85.8,85.83,213
20110901|2011-08-18 06:30,18,85.81,85.93,85.55,85.55,229
20110901|2011-08-18 07:00,18,85.54,85.67,85.21,85.23,615
20110901|2011-08-18 07:30,18,85.19,85.46,84.55,84.83,1924
20110901|2011-08-18 08:00,18,84.81,85.34,84.5,84.9,1635
20110901|2011-08-18 08:30,18,84.89,85.06,83.57,84.01,3182
20110901|2011-08-18 09:00,18,83.73,83.73,82.55,83.42,3974
20110901|2011-08-18 09:30,18,83.41,83.83,82.85,83.65,1677
20110901|2011-08-18 10:00,18,83.61,83.65,83.14,83.43,951
20110901|2011-08-18 10:30,18,83.42,83.76,83.34,83.67,829
20110901|2011-08-18 11:00,18,83.62,83.62,82.97,83.13,1247
20110901|2011-08-18 11:30,18,83.15,83.65,82.95,83.48,1027
20110901|2011-08-18 12:00,18,83.58,83.67,82.97,83.17,722
20110901|2011-08-18 12:30,18,83.15,83.15,81.87,82.06,3125
20110901|2011-08-18 13:00,18,82.09,82.74,82.01,82.41,2432
20110901|2011-08-18 13:30,18,82.41,82.43,81.62,81.73,874
20110901|2011-08-18 14:00,18,81.7,81.85,81.16,81.83,858
20110901|2011-08-18 14:30,18,81.86,81.94,81.3,81.57,294
20110901|2011-08-18 15:00,18,81.59,81.87,81.52,81.77,73
20110901|2011-08-18 15:30,18,81.7,81.74,81.6,81.6,12
20110901|2011-08-18 16:00,18,81.51,81.51,81.35,81.35,9
20110901|2011-08-18 16:30,18,81.45,81.45,81.45,81.45,8
20110901|2011-08-18 19:00,19,81,81.01,81,81,47
20110901|2011-08-18 19:30,19,81.42,81.42,81.42,81.42,1
20110901|2011-08-18 20:00,19,81.31,81.32,81.04,81.04,6
20110901|2011-08-18 20:30,19,81,81.15,80.79,81.08,19
20110901|2011-08-18 21:00,19,81.02,81.02,80.83,80.86,48
20110901|2011-08-18 21:30,19,80.83,81.19,80.8,81.19,12
20110901|2011-08-18 22:00,19,81.42,81.46,81.28,81.28,4
20110901|2011-08-19 00:30,19,80.97,80.97,80.57,80.57,19
20110901|2011-08-19 01:00,19,80.43,80.43,80.43,80.43,1
20110901|2011-08-19 01:30,19,80.62,81.3,80.62,81.3,39
20110901|2011-08-19 02:00,19,80.95,81.54,80.73,81.41,80
20110901|2011-08-19 02:30,19,81.36,81.36,79.21,79.77,341
20110901|2011-08-19 03:00,19,79.72,80.19,79.43,79.82,118
20110901|2011-08-19 03:30,19,79.85,80.01,79.75,79.99,122
20110901|2011-08-19 04:00,19,80,80.34,80,80.34,141
20110901|2011-08-19 04:30,19,80.51,80.73,80.4,80.42,12
20110901|2011-08-19 05:00,19,80.4,80.64,80.3,80.3,34
20110901|2011-08-19 05:30,19,80.29,80.29,79.62,79.86,52
20110901|2011-08-19 06:00,19,79.97,80.14,79.86,80.14,11
20110901|2011-08-19 06:30,19,80.25,81.74,80.25,81.3,114
20110901|2011-08-19 07:00,19,81.61,82.31,81.61,81.84,281
20110901|2011-08-19 07:30,19,81.97,81.97,81.3,81.55,230
20110901|2011-08-19 08:00,19,81.67,82.02,80.58,80.82,426
20110901|2011-08-19 08:30,19,80.94,82.11,80.94,81.99,174
20110901|2011-08-19 09:00,19,82.11,83.47,82,83.42,360
20110901|2011-08-19 09:30,19,83.38,83.38,82.6,82.75,149
20110901|2011-08-19 10:00,19,82.85,83.25,82.4,82.42,131
20110901|2011-08-19 10:30,19,82.54,83.15,82.54,83.15,27
20110901|2011-08-19 11:00,19,83.1,83.1,82.99,83,12
20110901|2011-08-19 11:30,19,83.3,83.49,82.97,83.27,45
20110901|2011-08-19 12:00,19,83.19,83.38,83.1,83.1,12
20110901|2011-08-19 12:30,19,83.06,83.06,82.56,82.62,60
20110901|2011-08-19 13:00,19,82.64,82.64,81.81,82.3,146
20111001|2008-05-05 15:00,5,110.1,110.1,110.1,110.1,0
20111001|2008-05-06 15:00,6,111.77,111.77,111.77,111.77,0
20111001|2008-05-07 15:00,7,114.14,114.14,114.14,114.14,0
20111001|2008-05-08 15:00,8,115.71,115.71,115.71,115.71,0
20111001|2008-05-09 15:00,9,118.94,118.94,118.94,118.94,0
20111001|2008-05-12 15:30,12,117.78,117.78,117.78,117.78,0
20111001|2008-05-13 15:00,13,118.5,118.5,118.5,118.5,0
20111001|2008-05-14 15:00,14,119.11,119.11,119.11,119.11,0
20111001|2008-05-15 15:00,15,119.35,119.35,119.35,119.35,0
20111001|2008-05-16 15:00,16,123.86,123.86,123.86,123.86,0
20111001|2008-05-20 15:30,20,131.84,131.84,131.84,131.84,0
20111001|2008-05-21 15:30,21,135.47,135.47,135.47,135.47,0
20111001|2008-05-22 15:30,22,130.47,130.47,130.47,130.47,0
20111001|2008-05-23 15:00,23,129.39,129.39,129.39,129.39,0
20111001|2008-05-26 12:30,26,130.06,130.06,130.06,130.06,0
20111001|2008-05-27 15:00,27,127.4,127.4,127.4,127.4,0
20111001|2008-05-28 15:00,28,127.12,127.12,127.12,127.12,0
20111001|2008-05-29 15:00,29,124.6,124.6,124.6,124.6,0
20111001|2008-05-30 15:00,30,123.87,123.87,123.87,123.87,0
20111001|2008-06-03 15:30,3,123.38,123.38,123.38,123.38,0
20111001|2008-06-04 15:00,4,121.6,121.6,121.6,121.6,0
20111001|2008-06-05 15:30,5,125.21,125.21,125.21,125.21,0
20111001|2008-06-06 15:00,6,130.9,130.9,130.9,130.9,0
20111001|2008-06-09 15:30,9,128.36,128.36,128.36,128.36,0
20111001|2008-06-10 15:00,10,128.57,128.57,128.57,128.57,0
20111001|2008-06-11 15:00,11,134.13,134.13,134.13,134.13,0
20111001|2008-06-12 15:00,12,135.04,135.04,135.04,135.04,0
20111001|2008-06-13 15:00,13,134.14,134.14,134.14,134.14,0
20111001|2008-06-16 15:30,16,135.07,135.07,135.07,135.07,0
20111001|2008-06-17 15:00,17,133.81,133.81,133.81,133.81,0
20111001|2008-06-18 15:30,18,135.01,135.01,135.01,135.01,0
20111001|2008-06-19 15:00,19,131.27,131.27,131.27,131.27,0
20111001|2008-06-20 15:00,20,132.58,132.58,132.58,132.58,0
20111001|2008-06-23 15:30,23,133.66,133.66,133.66,133.66,0
20111001|2008-06-24 15:00,24,134.38,134.38,134.38,134.38,0
20111001|2008-06-25 15:00,25,132.58,132.58,132.58,132.58,0
20111001|2008-06-26 15:00,26,135.95,135.95,135.95,135.95,0
20111001|2008-06-27 15:00,27,136.05,136.05,136.05,136.05,0
20111001|2008-06-30 15:00,30,136.45,136.45,136.45,136.45,0
20111001|2008-07-01 15:00,1,137.64,137.64,137.64,137.64,0
20111001|2008-07-02 15:00,2,140.4,140.4,140.4,140.4,0
20111001|2008-07-03 15:00,3,142.1,142.1,142.1,142.1,0
20111001|2008-07-04 12:00,4,141.03,141.03,141.03,141.03,0
20111001|2008-07-08 15:00,8,136.67,136.67,136.67,136.67,0
20111001|2008-07-09 15:00,9,136.49,136.49,136.49,136.49,0
20111001|2008-07-10 15:30,10,139.64,139.64,139.64,139.64,0
20111001|2008-07-11 15:00,11,141.1,141.1,141.1,141.1,0
20111001|2008-07-14 15:00,14,142.35,142.35,142.35,142.35,0
20111001|2008-07-15 15:00,15,137.56,137.56,137.56,137.56,0
20111001|2008-07-16 15:00,16,134.5,134.5,134.5,134.5,0
20111001|2008-07-17 15:00,17,129.69,129.69,129.69,129.69,0
20111001|2008-07-18 15:00,18,129.34,129.34,129.34,129.34,0
20111001|2008-07-21 15:00,21,131.6,131.6,131.6,131.6,0
20111001|2008-07-22 15:00,22,129.38,129.38,129.38,129.38,0
20111001|2008-07-23 15:30,23,126.01,126.01,126.01,126.01,0
20111001|2008-07-24 15:00,24,123.33,123.33,123.33,123.33,0
20111001|2008-07-25 15:00,25,121.21,121.21,121.21,121.21,0
20111001|2008-07-28 15:00,28,122.25,122.25,122.25,122.25,0
20111001|2008-07-29 15:00,29,120.06,120.06,120.06,120.06,0
20111001|2008-07-30 15:00,30,123.13,123.13,123.13,123.13,0
20111001|2008-07-31 15:30,31,120.53,120.53,120.53,120.53,0
20111001|2008-08-01 15:00,1,122.66,122.66,122.66,122.66,0
20111001|2008-08-04 15:00,4,119.36,119.36,119.36,119.36,0
20111001|2008-08-05 15:00,5,115.91,115.91,115.91,115.91,0
20111001|2008-08-06 15:00,6,115.09,115.09,115.09,115.09,0
20111001|2008-08-07 15:00,7,115.24,115.24,115.24,115.24,0
20111001|2008-08-08 15:00,8,112.73,112.73,112.73,112.73,0
20111001|2008-08-11 15:00,11,112.73,112.73,112.73,112.73,0
20111001|2008-08-12 15:00,12,111.02,111.02,111.02,111.02,0
20111001|2008-08-13 15:00,13,112.91,112.91,112.91,112.91,0
20111001|2008-08-14 15:00,14,112.61,112.61,112.61,112.61,0
20111001|2008-08-15 15:00,15,113.29,113.29,113.29,113.29,0
20111001|2008-08-18 15:00,18,111.72,111.72,111.72,111.72,0
20111001|2008-08-19 15:00,19,112.91,112.91,112.91,112.91,0
20111001|2008-08-20 15:00,20,115.11,115.11,115.11,115.11,0
20111001|2008-08-21 15:00,21,122,122,122,122,0
20111001|2008-08-22 15:00,22,116,116,116,116,0
20111001|2008-08-25 15:00,25,116.92,116.92,116.92,116.92,0
20111001|2008-08-26 15:00,26,117.35,117.35,117.35,117.35,0
20111001|2008-08-27 15:00,27,118.78,118.78,118.78,118.78,0
20111001|2008-08-28 15:00,28,117.42,117.42,117.42,117.42,0
20111001|2008-08-29 15:00,29,116.99,116.99,116.99,116.99,0
20111001|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20111001|2008-09-02 15:00,2,115.22,115.22,115.22,115.22,0
20111001|2008-09-03 15:00,3,114.48,114.48,114.48,114.48,0
20111001|2008-09-04 15:00,4,112.37,112.37,112.37,112.37,0
20111001|2008-09-05 15:00,5,109.66,109.66,109.66,109.66,0
20111001|2008-09-08 15:30,8,109.35,109.35,109.35,109.35,0
20111001|2008-09-09 15:00,9,106.69,106.69,106.69,106.69,0
20111001|2008-09-10 15:30,10,106.06,106.06,106.06,106.06,0
20111001|2008-09-11 15:00,11,104.75,104.75,104.75,104.75,0
20111001|2008-09-12 15:00,12,105.73,105.73,105.73,105.73,0
20111001|2008-09-15 15:00,15,100.6,100.6,100.6,100.6,0
20111001|2008-09-16 15:00,16,94.98,94.98,94.98,94.98,0
20111001|2008-09-17 15:00,17,98.63,98.63,98.63,98.63,0
20111001|2008-09-18 15:00,18,99.97,99.97,99.97,99.97,0
20111001|2008-09-19 15:00,19,104.84,104.84,104.84,104.84,0
20111001|2008-09-22 15:00,22,110.25,110.25,110.25,110.25,0
20111001|2008-09-23 15:00,23,106.91,106.91,106.91,106.91,0
20111001|2008-09-24 15:00,24,106.98,106.98,106.98,106.98,0
20111001|2008-09-25 15:00,25,109.52,109.52,109.52,109.52,0
20111001|2008-09-26 15:00,26,109.36,109.36,109.36,109.36,0
20111001|2008-09-29 15:00,29,101.69,101.69,101.69,101.69,0
20111001|2008-09-30 15:00,30,105.41,105.41,105.41,105.41,0
20111001|2008-10-01 15:00,1,102.8,102.8,102.8,102.8,0
20111001|2008-10-02 15:00,2,98.65,98.65,98.65,98.65,0
20111001|2008-10-03 15:00,3,97.6,97.6,97.6,97.6,0
20111001|2008-10-06 15:00,6,92.46,92.46,92.46,92.46,0
20111001|2008-10-07 15:00,7,94.41,94.41,94.41,94.41,0
20111001|2008-10-09 15:00,9,93.61,93.61,93.61,93.61,0
20111001|2008-10-10 15:00,10,87.44,87.44,87.44,87.44,0
20111001|2008-10-13 15:00,13,89.78,89.78,89.78,89.78,0
20111001|2008-10-14 15:30,14,87.62,87.62,87.62,87.62,0
20111001|2008-10-15 15:00,15,84.75,84.75,84.75,84.75,0
20111001|2008-10-16 15:00,16,82.11,82.11,82.11,82.11,0
20111001|2008-10-17 15:00,17,83.7,83.7,83.7,83.7,0
20111001|2008-10-20 15:00,20,85.93,85.93,85.93,85.93,0
20111001|2008-10-21 15:00,21,85.64,85.64,85.64,85.64,0
20111001|2008-10-22 15:00,22,81.02,81.02,81.02,81.02,0
20111001|2008-10-23 15:00,23,81.78,81.78,81.78,81.78,0
20111001|2008-10-24 15:00,24,79.25,79.25,79.25,79.25,0
20111001|2008-10-27 15:00,27,78.08,78.08,78.08,78.08,0
20111001|2008-10-28 15:00,28,76.54,76.54,76.54,76.54,0
20111001|2008-10-29 15:00,29,81.57,81.57,81.57,81.57,0
20111001|2008-10-30 15:00,30,81.95,81.95,81.95,81.95,0
20111001|2008-10-31 15:00,31,84.37,84.37,84.37,84.37,0
20111001|2010-05-19 10:30,19,79,79,79,79,3
20111001|2010-10-18 20:30,19,87.35,87.35,87.35,87.35,1
20111001|2010-11-02 09:30,2,87.52,87.52,87.52,87.52,1
20111001|2010-11-02 11:30,2,87.67,87.67,87.67,87.67,1
20111001|2010-11-04 04:00,4,89.35,89.36,89.35,89.36,8
20111001|2010-11-12 09:00,12,89,89.01,89,89.01,5
20111001|2010-12-13 11:30,13,90.1,90.1,90.1,90.1,15
20111001|2010-12-21 11:30,21,92.33,92.33,92.33,92.33,1
20111001|2010-12-22 00:00,22,92.69,92.69,92.69,92.69,1
20111001|2010-12-22 07:30,22,92.87,92.87,92.87,92.87,1
20111001|2010-12-22 08:00,22,92.78,92.78,92.78,92.78,2
20111001|2010-12-22 08:30,22,92.85,92.85,92.85,92.85,3
20111001|2010-12-22 13:30,22,92.93,92.93,92.93,92.93,1
20111001|2010-12-22 14:00,22,92.96,92.96,92.86,92.86,3
20111001|2010-12-23 10:00,23,93.08,93.55,93.08,93.48,7
20111001|2010-12-23 10:30,23,93.59,93.63,93.59,93.63,15
20111001|2010-12-23 11:30,23,93.59,93.59,93.58,93.58,3
20111001|2010-12-23 12:00,23,93.55,93.62,93.54,93.62,32
20111001|2010-12-27 07:30,27,93.34,93.34,93.34,93.34,5
20111001|2010-12-27 11:00,27,93.51,93.51,93.51,93.51,1
20111001|2010-12-28 07:30,28,94.04,94.04,94.04,94.04,1
20111001|2010-12-28 09:00,28,93.51,93.51,93.51,93.51,3
20111001|2010-12-28 12:30,28,93.93,93.93,93.93,93.93,1
20111001|2010-12-29 04:00,29,93.53,93.53,93.53,93.53,1
20111001|2010-12-29 05:30,29,93.34,93.34,93.34,93.34,1
20111001|2010-12-29 08:00,29,93.72,93.72,93.72,93.72,1
20111001|2010-12-30 07:00,30,93.5,93.5,93.5,93.5,1
20111001|2010-12-30 07:30,30,93.48,93.48,93.47,93.47,3
20111001|2010-12-30 08:30,30,93.3,93.3,93.3,93.3,1
20111001|2010-12-30 11:00,30,92.17,92.17,92.17,92.17,2
20111001|2010-12-30 11:30,30,92.3,92.3,92.3,92.3,1
20111001|2010-12-31 08:00,31,92.31,92.31,92.31,92.31,25
20111001|2010-12-31 11:00,31,94.28,94.28,94.28,94.28,1
20111001|2010-12-31 12:00,31,94.13,94.36,94.13,94.36,2
20111001|2011-01-03 07:30,3,95.1,95.1,95.1,95.1,1
20111001|2011-01-03 08:00,3,95.1,95.1,95.1,95.1,1
20111001|2011-01-03 08:30,3,95.4,95.4,95.4,95.4,2
20111001|2011-01-03 09:30,3,95.27,95.27,95.27,95.27,1
20111001|2011-01-03 10:30,3,95.35,95.35,95.12,95.12,2
20111001|2011-01-03 12:30,3,95.37,95.37,95.37,95.37,1
20111001|2011-01-03 13:00,3,95.06,95.06,95.06,95.06,1
20111001|2011-01-03 15:00,3,94.95,94.95,94.95,94.95,1
20111001|2011-01-04 02:00,4,94.9,94.9,94.9,94.9,1
20111001|2011-01-04 05:30,4,95.34,95.34,95.34,95.34,1
20111001|2011-01-04 08:30,4,94.59,94.59,94.51,94.51,2
20111001|2011-01-04 09:00,4,93.55,93.55,93.53,93.53,2
20111001|2011-01-04 09:30,4,92.99,92.99,92.99,92.99,1
20111001|2011-01-04 10:00,4,93.16,93.16,93.16,93.16,2
20111001|2011-01-04 11:00,4,93.1,93.1,93.02,93.02,2
20111001|2011-01-05 11:00,5,94.79,95.02,94.79,95.02,3
20111001|2011-01-05 13:00,5,95.2,95.2,95.2,95.2,1
20111001|2011-01-05 13:30,5,95.01,95.01,95.01,95.01,7
20111001|2011-01-05 14:30,5,95.07,95.07,95.07,95.07,1
20111001|2011-01-05 15:30,5,95.05,95.05,95.05,95.05,1
20111001|2011-01-06 02:30,6,95.03,95.03,95.02,95.02,2
20111001|2011-01-06 06:00,6,94.84,94.84,94.84,94.84,1
20111001|2011-01-06 07:30,6,95.3,95.3,95.3,95.3,1
20111001|2011-01-06 08:30,6,94.89,94.89,94.89,94.89,5
20111001|2011-01-06 11:00,6,93.63,93.63,93.63,93.63,4
20111001|2011-01-06 12:30,6,94.01,94.01,94.01,94.01,1
20111001|2011-01-07 06:30,7,93.48,93.48,93.48,93.48,5
20111001|2011-01-07 09:00,7,93.39,93.4,93.39,93.4,2
20111001|2011-01-07 11:00,7,92.79,92.79,92.76,92.76,4
20111001|2011-01-07 11:30,7,92.59,92.59,92.59,92.59,3
20111001|2011-01-07 12:00,7,92.33,92.33,92.33,92.33,1
20111001|2011-01-07 13:00,7,92.43,92.47,92.43,92.47,2
20111001|2011-01-10 03:00,10,93.06,93.06,93.06,93.06,2
20111001|2011-01-10 06:00,10,93.38,93.4,93.38,93.4,2
20111001|2011-01-10 08:30,10,94.07,94.29,93.89,93.89,6
20111001|2011-01-10 09:00,10,93.98,94.13,93.98,94.12,5
20111001|2011-01-10 11:00,10,94.41,94.41,94.41,94.41,2
20111001|2011-01-10 11:30,10,93.92,93.92,93.92,93.92,1
20111001|2011-01-10 13:00,10,94.07,94.23,94.07,94.23,8
20111001|2011-01-10 13:30,10,94.53,94.62,94.53,94.62,2
20111001|2011-01-11 02:00,11,94.44,94.44,94.44,94.44,2
20111001|2011-01-11 06:00,11,94.69,94.78,94.69,94.78,4
20111001|2011-01-11 07:30,11,94.93,94.93,94.93,94.93,1
20111001|2011-01-11 10:00,11,95.61,95.66,95.61,95.66,13
20111001|2011-01-11 10:30,11,95.78,95.78,95.78,95.78,1
20111001|2011-01-11 11:00,11,95.83,95.83,95.83,95.83,4
20111001|2011-01-11 11:30,11,95.95,95.95,95.95,95.95,17
20111001|2011-01-11 13:00,11,95.97,95.97,95.97,95.97,25
20111001|2011-01-11 15:00,11,95.87,95.87,95.87,95.87,2
20111001|2011-01-11 16:00,11,95.74,95.74,95.74,95.74,1
20111001|2011-01-12 02:00,12,95.93,95.93,95.93,95.93,2
20111001|2011-01-12 04:00,12,96.03,96.03,96.03,96.03,1
20111001|2011-01-12 04:30,12,95.6,95.6,95.6,95.6,2
20111001|2011-01-12 07:30,12,96.17,96.17,96.16,96.16,5
20111001|2011-01-12 11:00,12,96.6,96.6,96.6,96.6,8
20111001|2011-01-12 11:30,12,96.6,96.6,96.6,96.6,17
20111001|2011-01-12 12:00,12,96.54,96.54,96.54,96.54,1
20111001|2011-01-12 13:00,12,96.02,96.11,96.02,96.11,3
20111001|2011-01-12 14:30,12,95.91,95.91,95.91,95.91,1
20111001|2011-01-13 05:30,13,95.97,95.97,95.97,95.97,1
20111001|2011-01-13 08:00,13,95.95,95.95,95.95,95.95,3
20111001|2011-01-13 08:30,13,95.9,95.9,95.9,95.9,1
20111001|2011-01-13 11:00,13,96.12,96.12,96.12,96.12,1
20111001|2011-01-13 12:30,13,95.77,95.77,95.65,95.65,3
20111001|2011-01-13 13:00,13,95.36,95.7,95.36,95.7,6
20111001|2011-01-13 14:30,13,95.7,95.84,95.7,95.84,3
20111001|2011-01-13 15:00,13,96.05,96.05,96.05,96.05,1
20111001|2011-01-14 05:00,14,95.32,95.32,95.32,95.32,2
20111001|2011-01-14 07:30,14,95.45,95.55,95.45,95.55,12
20111001|2011-01-14 08:00,14,95.73,95.9,95.73,95.9,10
20111001|2011-01-14 09:00,14,96.1,96.1,96.1,96.1,2
20111001|2011-01-14 09:30,14,95.84,95.84,95.84,95.84,14
20111001|2011-01-14 11:30,14,96.07,96.07,96.07,96.07,1
20111001|2011-01-14 12:00,14,95.9,95.9,95.9,95.9,6
20111001|2011-01-14 12:30,14,96.3,96.3,96.3,96.3,6
20111001|2011-01-14 13:00,14,96.09,96.09,96.09,96.09,1
20111001|2011-01-14 13:30,14,96.13,96.13,96.13,96.13,1
20111001|2011-01-17 02:30,17,95.86,95.86,95.86,95.86,1
20111001|2011-01-18 10:00,18,95.9,96.09,95.9,96.09,5
20111001|2011-01-18 12:30,18,96.5,96.5,96.4,96.4,51
20111001|2011-01-19 03:30,19,96.43,96.43,96.43,96.43,1
20111001|2011-01-19 09:00,19,96.02,96.02,95.7,95.7,2
20111001|2011-01-19 10:00,19,96.21,96.27,96.21,96.27,5
20111001|2011-01-19 13:30,19,95.81,95.81,95.81,95.81,1
20111001|2011-01-20 06:30,20,95.63,95.63,95.63,95.63,1
20111001|2011-01-20 07:00,20,95.62,95.62,95.6,95.6,2
20111001|2011-01-20 07:30,20,95.77,95.77,95.77,95.77,1
20111001|2011-01-20 08:00,20,95.16,95.16,94.83,94.83,4
20111001|2011-01-20 08:30,20,94.26,94.26,94.26,94.26,3
20111001|2011-01-20 09:00,20,94.01,94.01,94.01,94.01,1
20111001|2011-01-20 10:30,20,94.54,94.54,94.54,94.54,1
20111001|2011-01-20 12:00,20,94.53,94.53,94.4,94.45,30
20111001|2011-01-20 12:30,20,94.59,94.59,94.59,94.59,1
20111001|2011-01-20 13:00,20,94.68,94.68,94.68,94.68,1
20111001|2011-01-20 14:30,20,94.38,94.38,94.38,94.38,1
20111001|2011-01-21 03:00,21,95.15,95.19,95.15,95.17,31
20111001|2011-01-21 03:30,21,95.3,95.34,95.3,95.34,4
20111001|2011-01-21 05:00,21,95.24,95.24,95.24,95.24,2
20111001|2011-01-21 07:00,21,95.03,95.03,95.03,95.03,2
20111001|2011-01-21 07:30,21,94.96,94.96,94.96,94.96,1
20111001|2011-01-21 08:00,21,95.07,95.07,95.06,95.06,12
20111001|2011-01-21 10:30,21,94.93,94.93,94.93,94.93,1
20111001|2011-01-21 12:00,21,94.98,94.98,94.98,94.98,1
20111001|2011-01-21 13:00,21,95.11,95.11,94.96,94.96,52
20111001|2011-01-21 13:30,21,94.95,94.95,94.95,94.95,1
20111001|2011-01-21 14:00,21,94.8,94.8,94.8,94.8,1
20111001|2011-01-24 02:30,24,95.19,95.19,95.19,95.19,1
20111001|2011-01-24 07:00,24,94.53,94.57,94.53,94.57,6
20111001|2011-01-24 07:30,24,94.65,94.65,94.59,94.59,2
20111001|2011-01-24 09:00,24,94.06,94.06,94.06,94.06,1
20111001|2011-01-24 09:30,24,94.5,94.5,94.5,94.5,1
20111001|2011-01-24 10:00,24,94.48,94.48,94.48,94.48,1
20111001|2011-01-24 10:30,24,94.29,94.29,94.29,94.29,1
20111001|2011-01-24 11:00,24,94.43,94.43,94.43,94.43,1
20111001|2011-01-24 11:30,24,94.15,94.15,94.15,94.15,2
20111001|2011-01-24 13:30,24,93.91,93.91,93.91,93.91,1
20111001|2011-01-25 03:00,25,94.2,94.2,94.2,94.2,1
20111001|2011-01-25 03:30,25,94.11,94.11,94.08,94.08,3
20111001|2011-01-25 04:30,25,93.12,93.12,92.72,92.72,2
20111001|2011-01-25 05:00,25,92.7,92.76,92.7,92.76,5
20111001|2011-01-25 06:00,25,92.79,92.79,92.77,92.77,3
20111001|2011-01-25 12:30,25,93,93,93,93,1
20111001|2011-01-25 13:00,25,92.76,92.76,92.75,92.75,27
20111001|2011-01-25 13:30,25,92.77,92.77,92.77,92.77,2
20111001|2011-01-25 14:30,25,92.87,92.87,92.81,92.81,4
20111001|2011-01-26 06:00,26,93.55,93.55,93.55,93.55,2
20111001|2011-01-26 09:30,26,93.18,93.48,93.18,93.48,7
20111001|2011-01-26 10:30,26,93.99,93.99,93.92,93.92,8
20111001|2011-01-26 12:00,26,94.17,94.2,94.17,94.2,6
20111001|2011-01-26 12:30,26,94.42,94.42,94.42,94.42,3
20111001|2011-01-26 13:30,26,94.78,94.78,94.78,94.78,1
20111001|2011-01-27 03:00,27,94.39,94.39,94.39,94.39,2
20111001|2011-01-27 04:30,27,94.28,94.28,94.28,94.28,1
20111001|2011-01-27 06:00,27,94.76,94.97,94.76,94.97,9
20111001|2011-01-27 07:00,27,95.3,95.3,95.16,95.16,3
20111001|2011-01-27 08:00,27,95.1,95.18,95.1,95.18,2
20111001|2011-01-27 09:00,27,94.9,94.9,94.9,94.9,9
20111001|2011-01-27 09:30,27,94.91,94.91,94.91,94.91,1
20111001|2011-01-27 10:00,27,94.61,94.61,94.61,94.61,1
20111001|2011-01-27 10:30,27,94.24,94.26,94.15,94.15,5
20111001|2011-01-27 11:00,27,94.49,94.49,94.43,94.43,3
20111001|2011-01-27 11:30,27,94.69,94.7,94.69,94.7,5
20111001|2011-01-27 13:30,27,94.51,94.51,94.51,94.51,6
20111001|2011-01-27 20:30,28,94.6,94.6,94.6,94.6,1
20111001|2011-01-28 03:00,28,95.27,95.29,95.27,95.29,2
20111001|2011-01-28 07:30,28,95.39,95.4,95.29,95.4,15
20111001|2011-01-28 08:00,28,95.07,95.07,95.05,95.05,2
20111001|2011-01-28 08:30,28,94.79,94.79,94.61,94.61,10
20111001|2011-01-28 09:30,28,95.3,95.78,95.3,95.77,8
20111001|2011-01-28 10:00,28,95.83,96,95.83,95.95,14
20111001|2011-01-28 10:30,28,95.64,95.64,95.64,95.64,1
20111001|2011-01-28 11:00,28,96.91,96.91,96.9,96.9,3
20111001|2011-01-28 11:30,28,96.44,96.81,96.44,96.81,9
20111001|2011-01-28 12:00,28,96.8,96.8,96.52,96.55,124
20111001|2011-01-28 12:30,28,96.55,96.74,96.52,96.7,68
20111001|2011-01-28 13:00,28,96.9,96.9,96.62,96.62,100
20111001|2011-01-28 13:30,28,96.8,96.8,96.8,96.8,4
20111001|2011-01-28 14:00,28,96.89,96.89,96.89,96.89,1
20111001|2011-01-31 03:00,31,97.08,97.08,97.08,97.08,5
20111001|2011-01-31 03:30,31,96.7,96.91,96.7,96.91,7
20111001|2011-01-31 04:30,31,96.77,96.77,96.77,96.77,5
20111001|2011-01-31 06:30,31,97.02,97.02,97.02,97.02,10
20111001|2011-01-31 07:00,31,96.93,96.93,96.93,96.93,1
20111001|2011-01-31 07:30,31,96.95,96.95,96.89,96.89,2
20111001|2011-01-31 08:00,31,96.76,96.8,96.76,96.8,6
20111001|2011-01-31 09:00,31,96.88,96.92,96.88,96.92,2
20111001|2011-01-31 09:30,31,97.05,97.05,97.02,97.05,23
20111001|2011-01-31 10:00,31,97.13,97.4,97.12,97.4,15
20111001|2011-01-31 11:00,31,98.17,98.26,98.17,98.2,16
20111001|2011-01-31 11:30,31,98.33,98.33,98.31,98.31,7
20111001|2011-01-31 12:00,31,98.36,98.36,98.36,98.36,3
20111001|2011-01-31 12:30,31,98.46,98.56,98.46,98.56,2
20111001|2011-01-31 13:00,31,98.88,98.92,98.72,98.72,6
20111001|2011-01-31 14:00,31,98.4,98.4,98.4,98.4,1
20111001|2011-02-01 07:30,1,97.97,97.98,97.97,97.98,3
20111001|2011-02-01 08:30,1,98.6,98.6,98.6,98.6,2
20111001|2011-02-01 09:00,1,98.53,98.57,98.53,98.57,2
20111001|2011-02-01 10:00,1,98.45,98.45,98.45,98.45,5
20111001|2011-02-01 11:00,1,98.55,98.57,98.55,98.57,2
20111001|2011-02-01 12:00,1,98.72,98.72,98.72,98.72,10
20111001|2011-02-01 12:30,1,98.16,98.56,98.16,98.56,5
20111001|2011-02-01 13:00,1,98.43,98.62,98.43,98.45,9
20111001|2011-02-01 13:30,1,98.5,98.5,98.5,98.5,1
20111001|2011-02-02 04:30,2,99.19,99.19,99.19,99.19,11
20111001|2011-02-02 06:00,2,99.06,99.06,99.01,99.01,5
20111001|2011-02-02 07:00,2,99,99,99,99,2
20111001|2011-02-02 07:30,2,99.22,99.22,98.9,98.9,6
20111001|2011-02-02 08:00,2,99.07,99.07,99.07,99.07,1
20111001|2011-02-02 08:30,2,98.8,98.8,98.8,98.8,1
20111001|2011-02-02 09:30,2,99,99,98.78,98.78,19
20111001|2011-02-02 10:00,2,98.85,98.85,98.85,98.85,1
20111001|2011-02-02 10:30,2,99.09,99.09,99.08,99.08,2
20111001|2011-02-02 13:00,2,99.3,99.37,99.18,99.37,11
20111001|2011-02-02 13:30,2,99.45,99.45,99.45,99.45,1
20111001|2011-02-02 14:00,2,99.38,99.38,99.38,99.38,3
20111001|2011-02-03 04:30,3,99.74,99.74,99.74,99.74,1
20111001|2011-02-03 06:00,3,99.66,99.68,99.66,99.68,2
20111001|2011-02-03 06:30,3,99.95,99.95,99.95,99.95,16
20111001|2011-02-03 07:30,3,99.5,99.5,99.5,99.5,2
20111001|2011-02-03 08:30,3,99.95,99.95,99.95,99.95,4
20111001|2011-02-03 09:00,3,99.53,99.53,98.84,98.84,8
20111001|2011-02-03 10:00,3,98.99,99.42,98.99,99.42,3
20111001|2011-02-03 11:00,3,98.95,98.95,98.95,98.95,1
20111001|2011-02-03 12:00,3,99.25,99.25,99.21,99.21,2
20111001|2011-02-03 13:00,3,99.34,99.42,99.33,99.42,35
20111001|2011-02-04 04:30,4,99.03,99.03,99.03,99.03,10
20111001|2011-02-04 05:00,4,98.88,98.88,98.88,98.88,3
20111001|2011-02-04 06:00,4,99.52,99.52,99.52,99.52,1
20111001|2011-02-04 07:00,4,99.23,99.26,99.23,99.26,5
20111001|2011-02-04 07:30,4,99.14,99.14,99.14,99.14,1
20111001|2011-02-04 08:00,4,99.27,99.27,99.27,99.27,1
20111001|2011-02-04 09:30,4,98.21,98.21,98.15,98.15,6
20111001|2011-02-04 10:00,4,98.16,98.16,97.39,97.39,8
20111001|2011-02-04 10:30,4,97.44,97.44,97.06,97.26,24
20111001|2011-02-04 13:00,4,97.8,97.81,97.8,97.81,2
20111001|2011-02-07 04:00,7,98.28,98.28,98.27,98.27,5
20111001|2011-02-07 08:30,7,98.01,98.01,98.01,98.01,1
20111001|2011-02-07 12:30,7,97.46,97.46,97.46,97.46,1
20111001|2011-02-07 13:00,7,97.29,97.33,97.29,97.33,2
20111001|2011-02-07 15:00,7,97.38,97.38,97.38,97.38,1
20111001|2011-02-08 06:00,8,96.49,96.49,96.49,96.49,1
20111001|2011-02-08 07:00,8,96.35,96.35,96.35,96.35,2
20111001|2011-02-08 09:00,8,97.52,97.52,97.52,97.52,2
20111001|2011-02-08 09:30,8,97.5,97.5,97.5,97.5,1
20111001|2011-02-08 10:00,8,97.99,97.99,97.99,97.99,1
20111001|2011-02-08 11:00,8,97.87,97.87,97.87,97.87,1
20111001|2011-02-08 12:00,8,97.34,97.34,97.34,97.34,1
20111001|2011-02-08 12:30,8,97.55,97.62,97.55,97.62,4
20111001|2011-02-08 13:00,8,97.84,97.84,97.81,97.81,3
20111001|2011-02-09 05:30,9,97.71,97.72,97.71,97.72,3
20111001|2011-02-09 07:00,9,97.72,97.72,97.72,97.72,4
20111001|2011-02-09 09:00,9,97.8,97.8,97.8,97.8,2
20111001|2011-02-09 09:30,9,97.97,97.97,97.66,97.66,26
20111001|2011-02-09 11:00,9,97.65,97.65,97.65,97.65,2
20111001|2011-02-09 11:30,9,97.76,97.76,97.76,97.76,1
20111001|2011-02-09 12:00,9,98.22,98.32,98.21,98.21,26
20111001|2011-02-09 13:00,9,97.85,97.88,97.85,97.87,8
20111001|2011-02-09 14:00,9,98.23,98.23,98.21,98.21,2
20111001|2011-02-10 04:30,10,98.16,98.16,97.96,97.96,3
20111001|2011-02-10 05:30,10,97.8,97.9,97.8,97.9,3
20111001|2011-02-10 06:00,10,97.93,97.98,97.57,97.65,13
20111001|2011-02-10 07:30,10,98.16,98.16,98.16,98.16,7
20111001|2011-02-10 08:00,10,97.52,97.52,97.52,97.52,1
20111001|2011-02-10 08:30,10,97.45,97.98,97.45,97.98,10
20111001|2011-02-10 09:00,10,98.35,98.35,98.03,98.03,10
20111001|2011-02-10 09:30,10,98.06,98.06,97.8,97.8,2
20111001|2011-02-10 10:30,10,98.1,98.2,98.1,98.2,4
20111001|2011-02-10 12:30,10,97.72,97.72,97.72,97.72,2
20111001|2011-02-10 14:00,10,97.44,97.44,97.44,97.44,1
20111001|2011-02-10 14:30,10,97.77,97.77,97.68,97.68,2
20111001|2011-02-11 08:00,11,97.92,97.92,97.74,97.74,4
20111001|2011-02-11 10:00,11,97.55,97.55,97.1,97.55,3
20111001|2011-02-11 10:30,11,97.25,97.25,97.25,97.25,1
20111001|2011-02-11 11:00,11,97.17,97.17,96.99,96.99,7
20111001|2011-02-11 12:00,11,97.16,97.16,97.16,97.16,1
20111001|2011-02-11 13:00,11,96.87,96.87,96.87,96.87,1
20111001|2011-02-11 14:00,11,96.99,97.25,96.99,97.25,4
20111001|2011-02-11 14:30,11,97.38,97.4,97.3,97.36,6
20111001|2011-02-14 08:00,14,97.73,97.73,97.73,97.73,1
20111001|2011-02-14 08:30,14,98.16,98.23,98.16,98.23,2
20111001|2011-02-14 09:00,14,98.45,98.61,98.45,98.6,4
20111001|2011-02-14 09:30,14,98.9,98.9,98.87,98.9,21
20111001|2011-02-14 10:00,14,98.58,98.58,98.5,98.5,3
20111001|2011-02-14 10:30,14,98.4,98.4,98.39,98.39,3
20111001|2011-02-14 11:30,14,98.28,98.28,98.28,98.28,6
20111001|2011-02-14 12:30,14,97.94,97.94,97.94,97.94,1
20111001|2011-02-14 13:00,14,97.56,97.56,97.56,97.56,1
20111001|2011-02-14 13:30,14,97.45,97.46,97.45,97.46,2
20111001|2011-02-14 15:00,14,97.44,97.44,97.44,97.44,1
20111001|2011-02-15 02:00,15,97.9,97.9,97.9,97.9,1
20111001|2011-02-15 05:00,15,97.76,97.76,97.76,97.76,1
20111001|2011-02-15 06:00,15,97.4,97.4,97.4,97.4,1
20111001|2011-02-15 07:30,15,97.87,97.87,97.87,97.87,1
20111001|2011-02-15 10:00,15,97.59,97.59,97.4,97.4,3
20111001|2011-02-15 10:30,15,97.06,97.06,97.06,97.06,1
20111001|2011-02-15 11:00,15,96.45,96.45,96.11,96.11,2
20111001|2011-02-15 11:30,15,95.85,95.85,95.85,95.85,1
20111001|2011-02-15 12:00,15,95.91,95.91,95.73,95.73,2
20111001|2011-02-15 13:00,15,95.64,95.64,95.64,95.64,1
20111001|2011-02-15 13:30,15,95.88,95.93,95.88,95.93,19
20111001|2011-02-16 08:30,16,95.92,95.92,95.7,95.7,54
20111001|2011-02-16 09:00,16,95.71,95.87,95.58,95.87,27
20111001|2011-02-16 09:30,16,95.85,95.85,95.76,95.76,2
20111001|2011-02-16 10:00,16,95.6,95.71,95.6,95.71,4
20111001|2011-02-16 11:00,16,96.23,96.23,96.01,96.08,11
20111001|2011-02-16 12:30,16,96.19,96.19,96.19,96.19,1
20111001|2011-02-16 14:00,16,96.28,96.28,96.28,96.28,1
20111001|2011-02-17 03:30,17,95.86,95.86,95.86,95.86,1
20111001|2011-02-17 07:30,17,95.76,95.76,95.76,95.76,5
20111001|2011-02-17 08:30,17,95.49,95.49,95.49,95.49,3
20111001|2011-02-17 09:00,17,95.46,95.46,95.46,95.46,10
20111001|2011-02-17 09:30,17,95.25,95.25,95.25,95.25,1
20111001|2011-02-17 10:00,17,95.51,95.51,95.51,95.51,12
20111001|2011-02-17 10:30,17,95.52,95.52,95.52,95.52,3
20111001|2011-02-17 11:00,17,95.45,95.45,95.41,95.41,12
20111001|2011-02-17 12:00,17,95.42,95.59,95.42,95.59,4
20111001|2011-02-17 13:00,17,95.19,95.19,95.19,95.19,1
20111001|2011-02-18 02:30,18,95.69,95.69,95.69,95.69,1
20111001|2011-02-18 06:30,18,95.58,95.58,95.35,95.35,3
20111001|2011-02-18 07:00,18,95.73,95.73,95.72,95.72,5
20111001|2011-02-18 07:30,18,95.79,95.79,95.79,95.79,1
20111001|2011-02-18 08:00,18,95.74,95.86,95.45,95.45,6
20111001|2011-02-18 09:00,18,95.88,96.01,95.88,96.01,3
20111001|2011-02-18 09:30,18,96.78,96.78,96.78,96.78,2
20111001|2011-02-18 10:00,18,96.91,97.2,96.82,97.2,8
20111001|2011-02-18 10:30,18,97.06,97.08,96.89,96.89,15
20111001|2011-02-18 11:00,18,96.99,96.99,96.99,96.99,1
20111001|2011-02-18 11:30,18,96.68,96.68,96.68,96.68,2
20111001|2011-02-18 12:00,18,96.38,96.38,96.07,96.07,4
20111001|2011-02-18 12:30,18,96.12,96.12,96.11,96.11,2
20111001|2011-02-18 13:00,18,96.62,96.62,96.62,96.62,1
20111001|2011-02-18 13:30,18,96.76,96.76,96.76,96.76,1
20111001|2011-02-18 14:30,18,96.84,96.84,96.84,96.84,1
20111001|2011-02-21 05:00,21,99.11,99.11,99.11,99.11,1
20111001|2011-02-21 06:00,21,98.85,98.85,98.83,98.83,3
20111001|2011-02-21 07:30,21,98.44,98.44,98.44,98.44,1
20111001|2011-02-21 08:00,21,98.96,98.98,98.96,98.98,2
20111001|2011-02-21 08:30,21,99.15,99.15,99.15,99.15,1
20111001|2011-02-21 10:30,21,99.42,99.42,99.42,99.42,1
20111001|2011-02-21 11:30,21,99.67,99.67,99.67,99.67,1
20111001|2011-02-21 12:30,21,100.13,100.16,100.13,100.16,3
20111001|2011-02-22 03:30,22,101.85,101.85,101.85,101.85,1
20111001|2011-02-22 04:30,22,100.71,100.71,100.38,100.38,3
20111001|2011-02-22 05:00,22,100.62,100.62,100.62,100.62,1
20111001|2011-02-22 06:00,22,100.23,100.3,100.02,100.11,16
20111001|2011-02-22 06:30,22,100.21,100.21,100.21,100.21,1
20111001|2011-02-22 07:00,22,100.15,100.15,99.9,100.06,11
20111001|2011-02-22 07:30,22,100.5,100.67,100.5,100.63,19
20111001|2011-02-22 08:00,22,100.84,100.89,100.2,100.59,37
20111001|2011-02-22 08:30,22,100.19,100.19,99.43,99.44,13
20111001|2011-02-22 09:00,22,99.42,99.42,99.1,99.31,44
20111001|2011-02-22 09:30,22,99.26,99.31,99.19,99.19,21
20111001|2011-02-22 10:00,22,99.21,99.54,99.21,99.54,13
20111001|2011-02-22 10:30,22,99.29,99.29,99.05,99.05,8
20111001|2011-02-22 11:30,22,99.22,99.22,99.22,99.22,4
20111001|2011-02-22 12:00,22,98.87,98.93,98.46,98.58,29
20111001|2011-02-22 12:30,22,98.93,98.93,98.93,98.93,6
20111001|2011-02-22 13:00,22,99.18,99.18,99.18,99.18,1
20111001|2011-02-22 14:30,22,99.02,99.02,99.02,99.02,1
20111001|2011-02-23 04:00,23,99.42,99.63,99.42,99.63,3
20111001|2011-02-23 05:00,23,99.61,99.72,99.57,99.59,21
20111001|2011-02-23 06:30,23,99.74,99.74,99.74,99.74,1
20111001|2011-02-23 07:00,23,99.68,99.68,99.68,99.68,7
20111001|2011-02-23 07:30,23,99.89,99.89,99.87,99.87,2
20111001|2011-02-23 08:30,23,100.66,100.95,100.66,100.95,16
20111001|2011-02-23 09:30,23,100.74,100.92,100.73,100.89,5
20111001|2011-02-23 10:00,23,100.62,101.15,100.62,101.15,9
20111001|2011-02-23 10:30,23,101.09,101.41,101.09,101.41,11
20111001|2011-02-23 11:00,23,101.43,102.02,101.43,102.02,15
20111001|2011-02-23 11:30,23,102.36,102.41,102.07,102.3,5
20111001|2011-02-23 12:00,23,102.44,102.44,102.44,102.44,1
20111001|2011-02-23 12:30,23,102.49,102.49,102.49,102.49,2
20111001|2011-02-23 13:00,23,101.65,101.71,101.57,101.57,15
20111001|2011-02-23 15:00,23,101.92,101.92,101.92,101.92,1
20111001|2011-02-24 02:00,24,104.33,104.33,104.33,104.33,3
20111001|2011-02-24 03:30,24,104.26,104.36,103.62,103.83,64
20111001|2011-02-24 04:00,24,103.83,103.83,103.41,103.45,17
20111001|2011-02-24 04:30,24,103.75,103.75,103.75,103.75,1
20111001|2011-02-24 06:30,24,103.39,103.39,103.39,103.39,3
20111001|2011-02-24 07:00,24,103.84,103.84,103.84,103.84,11
20111001|2011-02-24 08:00,24,102.82,102.82,102.76,102.76,3
20111001|2011-02-24 08:30,24,102.97,102.97,102.97,102.97,2
20111001|2011-02-24 10:00,24,102.63,102.63,102.29,102.29,3
20111001|2011-02-24 11:00,24,102.87,103.01,102.67,102.67,4
20111001|2011-02-24 11:30,24,102.69,102.91,102.69,102.91,2
20111001|2011-02-24 12:00,24,102.74,102.89,102.74,102.81,9
20111001|2011-02-24 13:00,24,100.55,100.57,100.55,100.57,2
20111001|2011-02-24 13:30,24,100.76,100.76,100.76,100.76,2
20111001|2011-02-24 14:00,24,99.93,99.94,99.85,99.85,3
20111001|2011-02-25 08:00,25,101.24,101.24,101.24,101.24,1
20111001|2011-02-25 09:00,25,100.44,100.44,100.44,100.44,1
20111001|2011-02-25 10:30,25,100.74,101.12,100.74,101.12,2
20111001|2011-02-25 11:00,25,101.01,101.01,101.01,101.01,1
20111001|2011-02-25 13:00,25,101,101,101,101,2
20111001|2011-02-28 06:00,28,101.91,101.91,101.91,101.91,1
20111001|2011-02-28 06:30,28,101.71,101.71,101.71,101.71,2
20111001|2011-02-28 07:30,28,101.4,101.4,101.4,101.4,1
20111001|2011-02-28 08:00,28,101.18,101.18,101.15,101.15,3
20111001|2011-02-28 09:00,28,101.05,101.07,101.05,101.07,3
20111001|2011-02-28 09:30,28,101.08,101.52,101.07,101.49,18
20111001|2011-02-28 10:00,28,101.34,101.34,101.34,101.34,2
20111001|2011-02-28 10:30,28,101.3,101.3,101.3,101.3,3
20111001|2011-02-28 12:00,28,101.61,101.61,101.61,101.61,3
20111001|2011-02-28 12:30,28,101.68,101.68,101.68,101.68,7
20111001|2011-02-28 13:00,28,101.68,101.68,101.39,101.39,4
20111001|2011-02-28 13:30,28,101.18,101.18,101.18,101.18,4
20111001|2011-03-01 04:30,1,101.88,101.88,101.88,101.88,2
20111001|2011-03-01 05:30,1,101.42,101.42,101.41,101.41,2
20111001|2011-03-01 06:00,1,102.42,102.43,102.42,102.43,2
20111001|2011-03-01 07:00,1,102.46,102.46,102.45,102.45,2
20111001|2011-03-01 07:30,1,102.07,102.25,102.07,102.1,7
20111001|2011-03-01 08:30,1,102.97,102.97,102.75,102.75,2
20111001|2011-03-01 09:00,1,102.5,102.5,102.5,102.5,24
20111001|2011-03-01 10:30,1,102.58,102.61,102.48,102.48,15
20111001|2011-03-01 11:00,1,103.02,103.02,103.02,103.02,1
20111001|2011-03-01 11:30,1,102.87,102.87,102.87,102.87,1
20111001|2011-03-01 12:00,1,102.72,102.72,102.71,102.71,3
20111001|2011-03-01 12:30,1,102.51,102.51,102.51,102.51,1
20111001|2011-03-01 13:00,1,103.56,103.56,103.56,103.56,21
20111001|2011-03-02 03:00,2,103.97,104.13,103.97,104.13,4
20111001|2011-03-02 03:30,2,103.98,103.98,103.98,103.98,11
20111001|2011-03-02 06:00,2,103.79,103.79,103.79,103.79,1
20111001|2011-03-02 07:00,2,103.76,104.52,103.75,104.52,9
20111001|2011-03-02 08:00,2,103.8,103.8,103.8,103.8,5
20111001|2011-03-02 08:30,2,104.26,104.26,104.15,104.15,13
20111001|2011-03-02 09:00,2,103.83,103.94,103.83,103.94,8
20111001|2011-03-02 09:30,2,104.22,104.22,104.22,104.22,1
20111001|2011-03-02 10:00,2,104.42,104.67,104.42,104.67,12
20111001|2011-03-02 10:30,2,105.13,105.51,104.93,105.51,17
20111001|2011-03-02 11:00,2,105.43,105.43,105.43,105.43,2
20111001|2011-03-02 11:30,2,104.97,104.97,104.68,104.68,11
20111001|2011-03-02 12:30,2,105.08,105.08,105.08,105.08,1
20111001|2011-03-02 13:00,2,104.7,104.81,104.7,104.81,10
20111001|2011-03-03 06:30,3,104.34,104.34,104.21,104.21,7
20111001|2011-03-03 08:00,3,104.45,104.45,104.27,104.27,7
20111001|2011-03-03 09:00,3,104.18,104.18,104.18,104.18,1
20111001|2011-03-03 09:30,3,104.76,104.83,104.45,104.83,25
20111001|2011-03-03 11:00,3,103.96,103.96,103.87,103.87,5
20111001|2011-03-03 12:00,3,104,104,104,104,1
20111001|2011-03-03 13:00,3,104.39,104.54,104.39,104.54,6
20111001|2011-03-03 13:30,3,105,105,105,105,1
20111001|2011-03-04 04:30,4,105.52,105.52,105.52,105.52,1
20111001|2011-03-04 05:00,4,105.54,105.54,105.54,105.54,1
20111001|2011-03-04 06:00,4,105.63,105.63,105.63,105.63,3
20111001|2011-03-04 06:30,4,105.69,105.69,105.69,105.69,1
20111001|2011-03-04 07:00,4,105.8,105.82,105.8,105.82,17
20111001|2011-03-04 07:30,4,106.06,106.06,106.06,106.06,1
20111001|2011-03-04 08:00,4,105.95,105.97,105.72,105.97,28
20111001|2011-03-04 09:00,4,105.88,106.61,105.88,106.48,25
20111001|2011-03-04 10:30,4,106.24,106.24,106.24,106.24,1
20111001|2011-03-04 11:00,4,106.27,106.5,106.27,106.5,8
20111001|2011-03-04 11:30,4,106.35,106.39,106.35,106.37,15
20111001|2011-03-04 12:30,4,105.97,106.15,105.97,106.15,26
20111001|2011-03-04 13:00,4,106.62,106.62,106.62,106.62,1
20111001|2011-03-04 14:00,4,106.69,106.69,106.69,106.69,6
20111001|2011-03-07 06:30,7,109.02,109.02,109.02,109.02,1
20111001|2011-03-07 07:00,7,109.08,109.1,109.05,109.05,9
20111001|2011-03-07 07:30,7,108.99,109,108.99,109,5
20111001|2011-03-07 09:00,7,108.03,108.03,108.03,108.03,1
20111001|2011-03-07 09:30,7,108.22,108.22,108,108.17,7
20111001|2011-03-07 10:00,7,108.22,108.23,108.12,108.12,6
20111001|2011-03-07 10:30,7,107.53,107.53,107.53,107.53,1
20111001|2011-03-07 12:00,7,107.64,107.64,107.64,107.64,1
20111001|2011-03-07 13:00,7,107.64,107.72,107.64,107.72,2
20111001|2011-03-07 14:30,7,107.39,107.39,107.39,107.39,1
20111001|2011-03-08 02:30,8,106.74,106.74,106.69,106.69,20
20111001|2011-03-08 07:30,8,107.49,107.52,107.49,107.52,2
20111001|2011-03-08 08:30,8,107.19,107.19,107.19,107.19,1
20111001|2011-03-08 09:00,8,106.45,106.53,106.45,106.53,6
20111001|2011-03-08 09:30,8,106.72,106.72,106.72,106.72,1
20111001|2011-03-08 10:30,8,105.85,105.85,105.85,105.85,1
20111001|2011-03-08 11:30,8,106.56,106.56,106.46,106.46,3
20111001|2011-03-08 13:00,8,106.91,106.93,106.91,106.93,4
20111001|2011-03-08 13:30,8,106.81,106.81,106.81,106.81,2
20111001|2011-03-08 14:00,8,106.92,106.92,106.89,106.89,8
20111001|2011-03-08 14:30,8,106.66,106.66,106.66,106.66,1
20111001|2011-03-09 04:30,9,107.07,107.07,107.07,107.07,2
20111001|2011-03-09 06:00,9,106.96,106.96,106.95,106.95,7
20111001|2011-03-09 06:30,9,107.09,107.09,106.94,106.94,6
20111001|2011-03-09 07:00,9,107.17,107.17,107.17,107.17,1
20111001|2011-03-09 08:00,9,107.62,107.62,107.6,107.6,7
20111001|2011-03-09 09:00,9,107.48,107.48,107.32,107.32,22
20111001|2011-03-09 09:30,9,107.56,107.57,107.56,107.57,3
20111001|2011-03-09 10:30,9,107.25,107.25,107.25,107.25,2
20111001|2011-03-09 11:00,9,107.55,107.55,107.49,107.49,3
20111001|2011-03-09 13:00,9,106.8,106.8,106.8,106.8,42
20111001|2011-03-09 13:30,9,107.35,107.35,107.3,107.3,14
20111001|2011-03-10 04:00,10,106.68,106.68,106.67,106.67,2
20111001|2011-03-10 05:30,10,106.37,106.37,106.37,106.37,2
20111001|2011-03-10 08:00,10,106.02,106.02,106.02,106.02,1
20111001|2011-03-10 08:30,10,105.37,105.37,105.37,105.37,2
20111001|2011-03-10 09:00,10,104.93,104.95,104.42,104.42,13
20111001|2011-03-10 09:30,10,103.79,103.79,103.76,103.76,12
20111001|2011-03-10 10:00,10,104.47,104.47,104.47,104.47,2
20111001|2011-03-10 10:30,10,104.31,104.31,104.31,104.31,6
20111001|2011-03-10 12:00,10,104.51,105.35,104.51,105.35,9
20111001|2011-03-10 12:30,10,106.17,106.17,105.96,106.05,4
20111001|2011-03-10 13:00,10,105.88,105.88,105.67,105.67,10
20111001|2011-03-10 13:30,10,105.47,105.47,105.47,105.47,1
20111001|2011-03-11 01:00,11,104.04,104.04,103.93,103.93,3
20111001|2011-03-11 05:00,11,104.12,104.12,104.12,104.12,2
20111001|2011-03-11 05:30,11,102.47,102.47,102.47,102.47,1
20111001|2011-03-11 06:00,11,102.77,102.77,102.77,102.77,1
20111001|2011-03-11 07:00,11,102.93,102.93,102.93,102.93,1
20111001|2011-03-11 07:30,11,103.04,103.04,102.61,102.61,6
20111001|2011-03-11 08:00,11,102.91,103.15,102.67,103.15,23
20111001|2011-03-11 08:30,11,103.49,103.55,103.49,103.55,6
20111001|2011-03-11 09:00,11,103.41,103.41,103.24,103.24,11
20111001|2011-03-11 09:30,11,103.48,103.63,103.48,103.63,2
20111001|2011-03-11 10:00,11,103.15,103.49,103.14,103.49,5
20111001|2011-03-11 10:30,11,103.69,103.81,103.69,103.81,5
20111001|2011-03-11 11:00,11,103.86,103.86,103.86,103.86,3
20111001|2011-03-11 11:30,11,103.96,103.96,103.96,103.96,1
20111001|2011-03-11 12:00,11,103.59,103.59,103.59,103.59,1
20111001|2011-03-11 13:00,11,103.79,103.79,103.79,103.79,1
20111001|2011-03-11 13:30,11,104.04,104.04,104.04,104.04,1
20111001|2011-03-11 14:00,11,103.8,103.83,103.8,103.83,4
20111001|2011-03-11 15:00,11,103.71,103.71,103.71,103.71,4
20111001|2011-03-14 04:00,14,102.07,102.07,102.07,102.07,1
20111001|2011-03-14 06:30,14,102.58,102.58,102.58,102.58,4
20111001|2011-03-14 09:30,14,103.32,103.32,103.15,103.21,32
20111001|2011-03-14 10:00,14,103.18,103.18,103.18,103.18,1
20111001|2011-03-14 10:30,14,103.36,103.36,103.33,103.33,2
20111001|2011-03-14 13:00,14,104.06,104.06,104.06,104.06,4
20111001|2011-03-14 14:00,14,104.13,104.13,104.13,104.13,1
20111001|2011-03-15 04:00,15,102.28,102.28,102.08,102.08,5
20111001|2011-03-15 04:30,15,101.77,101.77,101.53,101.53,3
20111001|2011-03-15 06:00,15,100.88,100.88,100.88,100.88,2
20111001|2011-03-15 06:30,15,100.78,100.78,100,100,30
20111001|2011-03-15 07:00,15,100.59,100.65,100.35,100.35,28
20111001|2011-03-15 08:00,15,100.55,101.01,100.55,100.77,29
20111001|2011-03-15 08:30,15,100.3,100.31,100.22,100.31,16
20111001|2011-03-15 09:00,15,100.71,100.71,100.71,100.71,1
20111001|2011-03-15 09:30,15,100.28,100.59,100.22,100.59,39
20111001|2011-03-15 10:30,15,100.98,101.09,100.98,101.09,9
20111001|2011-03-15 11:00,15,101.4,101.4,101.39,101.39,7
20111001|2011-03-15 11:30,15,101.18,101.19,101.18,101.19,7
20111001|2011-03-15 12:00,15,101.15,101.2,101.15,101.2,4
20111001|2011-03-15 13:00,15,100,100,100,100,1
20111001|2011-03-15 13:30,15,100.04,100.04,100.04,100.04,7
20111001|2011-03-15 14:00,15,100.29,100.29,100.29,100.29,1
20111001|2011-03-16 04:30,16,101.31,101.37,101.31,101.37,4
20111001|2011-03-16 06:00,16,101.19,101.19,101.18,101.18,5
20111001|2011-03-16 08:00,16,101.02,101.02,101.02,101.02,1
20111001|2011-03-16 09:00,16,101.64,101.64,101.64,101.64,2
20111001|2011-03-16 09:30,16,101.99,101.99,101.99,101.99,1
20111001|2011-03-16 10:00,16,101.36,101.36,101.2,101.2,4
20111001|2011-03-16 10:30,16,101.28,101.28,101.28,101.28,3
20111001|2011-03-16 11:30,16,100.9,101.5,100.9,101.5,11
20111001|2011-03-16 12:00,16,101.5,101.51,101.5,101.51,75
20111001|2011-03-16 13:00,16,100.55,100.55,100.55,100.55,1
20111001|2011-03-16 13:30,16,100.85,101.02,100.84,101.02,5
20111001|2011-03-17 05:00,17,102.47,102.47,102.47,102.47,10
20111001|2011-03-17 06:00,17,102.51,102.51,102.51,102.51,1
20111001|2011-03-17 07:00,17,102.96,103.43,102.96,103.43,8
20111001|2011-03-17 08:00,17,103.11,103.11,102.94,102.95,11
20111001|2011-03-17 08:30,17,103.01,103.08,103,103.08,5
20111001|2011-03-17 09:00,17,103.28,103.29,103.15,103.25,21
20111001|2011-03-17 09:30,17,103.36,103.36,103.36,103.36,5
20111001|2011-03-17 10:00,17,103.36,103.36,103.36,103.36,1
20111001|2011-03-17 10:30,17,103.3,103.43,103.3,103.43,2
20111001|2011-03-17 11:30,17,103.77,103.85,103.77,103.85,102
20111001|2011-03-17 13:00,17,104.03,104.51,104.03,104.13,8
20111001|2011-03-17 15:30,17,104.44,104.44,104.44,104.44,1
20111001|2011-03-18 04:30,18,105.32,105.38,105.32,105.38,6
20111001|2011-03-18 05:00,18,105,105,105,105,1
20111001|2011-03-18 05:30,18,104.86,104.86,104.86,104.86,1
20111001|2011-03-18 06:00,18,104.74,104.74,104.74,104.74,1
20111001|2011-03-18 06:30,18,105.56,105.56,105.56,105.56,2
20111001|2011-03-18 07:30,18,105.81,105.81,103.37,103.49,39
20111001|2011-03-18 08:00,18,104.09,104.09,104.09,104.09,1
20111001|2011-03-18 09:00,18,103.45,103.54,103.45,103.54,5
20111001|2011-03-18 09:30,18,103.77,104.25,103.77,104.25,101
20111001|2011-03-18 11:30,18,103.3,103.3,103.3,103.3,1
20111001|2011-03-18 12:00,18,102.92,102.92,102.92,102.92,1
20111001|2011-03-18 12:30,18,102.92,103.14,102.92,103.14,3
20111001|2011-03-18 13:00,18,103.21,103.21,103.21,103.21,1
20111001|2011-03-21 05:00,21,105.61,105.63,105.61,105.63,3
20111001|2011-03-21 08:00,21,105.48,105.48,105.48,105.48,7
20111001|2011-03-21 08:30,21,105.07,105.07,105.07,105.07,1
20111001|2011-03-21 09:00,21,105.43,105.43,104.73,104.73,7
20111001|2011-03-21 09:30,21,104.71,105,104.41,105,199
20111001|2011-03-21 10:00,21,105.09,105.09,105.09,105.09,1
20111001|2011-03-21 11:30,21,105.09,105.09,105.09,105.09,1
20111001|2011-03-21 13:00,21,104.72,105.06,104.72,105.06,13
20111001|2011-03-21 13:30,21,105.06,105.06,105,105,2
20111001|2011-03-21 15:30,21,104.7,104.7,104.7,104.7,1
20111001|2011-03-22 02:00,22,104.55,104.55,104.55,104.55,4
20111001|2011-03-22 04:00,22,104.61,104.61,104.61,104.61,1
20111001|2011-03-22 05:30,22,104.77,104.77,104.77,104.77,1
20111001|2011-03-22 07:00,22,104.46,104.46,104.46,104.46,1
20111001|2011-03-22 07:30,22,104.22,104.34,104.22,104.34,3
20111001|2011-03-22 09:00,22,104.84,105.12,104.84,105.12,2
20111001|2011-03-22 09:30,22,105.38,105.48,105.38,105.48,5
20111001|2011-03-22 10:00,22,105.57,106.15,105.57,105.76,6
20111001|2011-03-22 10:30,22,105.93,105.93,105.93,105.93,1
20111001|2011-03-22 11:00,22,106.06,106.43,106.05,106.43,14
20111001|2011-03-22 11:30,22,106.32,106.33,106.02,106.02,5
20111001|2011-03-22 12:00,22,105.95,106.04,105.95,106.04,4
20111001|2011-03-22 12:30,22,106.26,106.26,106.04,106.04,14
20111001|2011-03-22 13:00,22,106.54,106.54,106.54,106.54,1
20111001|2011-03-22 13:30,22,106.62,106.62,106.46,106.46,2
20111001|2011-03-22 15:00,22,106.37,106.37,106.31,106.31,4
20111001|2011-03-23 02:30,23,106.24,106.24,106.24,106.24,1
20111001|2011-03-23 03:00,23,106.27,106.61,106.27,106.61,20
20111001|2011-03-23 03:30,23,106.37,106.55,106.37,106.55,2
20111001|2011-03-23 04:00,23,106.58,106.58,106.58,106.58,3
20111001|2011-03-23 05:30,23,106.97,106.97,106.97,106.97,6
20111001|2011-03-23 06:00,23,107.02,107.02,107.02,107.02,1
20111001|2011-03-23 06:30,23,106.66,106.66,106.57,106.57,2
20111001|2011-03-23 07:00,23,106.7,106.93,106.7,106.93,2
20111001|2011-03-23 07:30,23,106.83,106.83,106.83,106.83,8
20111001|2011-03-23 08:30,23,106.99,107.19,106.99,107.12,38
20111001|2011-03-23 09:30,23,106.93,107.08,106.93,107.08,3
20111001|2011-03-23 10:00,23,106.72,106.84,106.72,106.81,20
20111001|2011-03-23 11:00,23,107.12,107.12,107.03,107.03,20
20111001|2011-03-23 11:30,23,107.66,107.66,107.47,107.48,8
20111001|2011-03-23 12:00,23,107.06,107.06,107.06,107.06,1
20111001|2011-03-23 13:00,23,106.68,106.68,106.68,106.68,1
20111001|2011-03-23 13:30,23,106.93,106.94,106.88,106.88,14
20111001|2011-03-24 04:30,24,107.47,107.48,107.37,107.37,33
20111001|2011-03-24 05:30,24,107.38,107.38,107.38,107.38,1
20111001|2011-03-24 06:00,24,107.4,107.4,107.4,107.4,3
20111001|2011-03-24 07:00,24,107.02,107.02,107.02,107.02,1
20111001|2011-03-24 08:00,24,106.99,106.99,106.99,106.99,1
20111001|2011-03-24 08:30,24,106.66,106.66,106.62,106.62,2
20111001|2011-03-24 09:30,24,107.39,107.39,107.23,107.23,3
20111001|2011-03-24 11:00,24,107.11,107.11,107.11,107.11,3
20111001|2011-03-24 11:30,24,106.95,106.95,106.95,106.95,1
20111001|2011-03-24 12:30,24,106.92,106.92,106.92,106.92,1
20111001|2011-03-25 00:30,25,106.69,106.69,106.69,106.69,1
20111001|2011-03-25 07:30,25,106.65,106.65,106.65,106.65,1
20111001|2011-03-25 08:30,25,106.57,106.57,106.3,106.3,9
20111001|2011-03-25 09:00,25,106.33,106.37,106.33,106.37,4
20111001|2011-03-25 11:00,25,107.32,107.33,107.08,107.09,32
20111001|2011-03-25 12:30,25,106.66,106.66,106.66,106.66,1
20111001|2011-03-25 13:00,25,106.95,106.95,106.6,106.75,11
20111001|2011-03-25 13:30,25,106.87,106.87,106.84,106.84,5
20111001|2011-03-25 14:00,25,107.07,107.07,107.07,107.07,1
20111001|2011-03-25 14:30,25,107.05,107.05,107.05,107.05,2
20111001|2011-03-25 15:00,25,107.08,107.08,107.08,107.08,1
20111001|2011-03-28 06:30,28,106.2,106.21,106.2,106.21,5
20111001|2011-03-28 07:00,28,106,106,105.64,105.64,4
20111001|2011-03-28 09:00,28,105.98,106.01,105.98,106.01,4
20111001|2011-03-28 10:00,28,106.43,106.45,106.34,106.34,5
20111001|2011-03-28 11:30,28,106.2,106.2,106.2,106.2,1
20111001|2011-03-28 12:00,28,106.33,106.33,106.33,106.33,1
20111001|2011-03-28 13:00,28,105.9,105.95,105.9,105.95,3
20111001|2011-03-28 13:30,28,105.66,105.66,105.66,105.66,1
20111001|2011-03-28 14:00,28,105.66,105.66,105.66,105.66,1
20111001|2011-03-28 15:30,28,105.61,105.61,105.61,105.61,1
20111001|2011-03-29 03:00,29,105.15,105.15,105.15,105.15,1
20111001|2011-03-29 06:00,29,104.45,104.45,104.4,104.4,30
20111001|2011-03-29 06:30,29,104.89,104.89,104.89,104.89,2
20111001|2011-03-29 07:30,29,104.99,104.99,104.99,104.99,4
20111001|2011-03-29 08:00,29,104.95,105.55,104.95,105.54,41
20111001|2011-03-29 09:00,29,105.38,105.77,105.38,105.77,3
20111001|2011-03-29 09:30,29,105.76,105.76,105.76,105.76,1
20111001|2011-03-29 10:00,29,106.03,106.03,106.03,106.03,2
20111001|2011-03-29 11:00,29,106.06,106.06,106.06,106.06,1
20111001|2011-03-29 12:30,29,106.07,106.08,106.07,106.08,3
20111001|2011-03-29 14:00,29,106.38,106.38,106.38,106.38,1
20111001|2011-03-30 04:30,30,106.21,106.21,106.17,106.18,16
20111001|2011-03-30 05:30,30,106.12,106.12,106.12,106.12,7
20111001|2011-03-30 07:00,30,106.1,106.1,106.1,106.1,9
20111001|2011-03-30 07:30,30,106.4,106.4,106.4,106.4,10
20111001|2011-03-30 08:00,30,106.13,106.13,106.13,106.13,1
20111001|2011-03-30 09:00,30,105.85,105.85,105.85,105.85,1
20111001|2011-03-30 09:30,30,105.78,105.78,105.78,105.78,5
20111001|2011-03-30 10:00,30,106.05,106.13,106.05,106.13,2
20111001|2011-03-30 11:00,30,106.69,106.74,106.45,106.45,25
20111001|2011-03-30 11:30,30,106.59,106.59,106.59,106.59,1
20111001|2011-03-30 12:00,30,106.25,106.25,106.25,106.25,5
20111001|2011-03-30 12:30,30,106.08,106.12,106.08,106.1,19
20111001|2011-03-30 13:00,30,106.15,106.16,106.13,106.13,5
20111001|2011-03-30 14:30,30,106.14,106.14,106.14,106.14,2
20111001|2011-03-31 03:30,31,107.01,107.01,107,107,50
20111001|2011-03-31 04:00,31,107.32,107.32,107.32,107.32,3
20111001|2011-03-31 05:30,31,107.09,107.09,107.09,107.09,1
20111001|2011-03-31 07:30,31,107.4,107.41,107.4,107.41,2
20111001|2011-03-31 08:00,31,107.37,108.06,107.37,108.06,15
20111001|2011-03-31 08:30,31,108.12,108.14,108.03,108.03,3
20111001|2011-03-31 09:30,31,107.75,107.75,107.75,107.75,1
20111001|2011-03-31 10:30,31,107.72,107.75,107.62,107.62,11
20111001|2011-03-31 11:00,31,107.75,108.09,107.75,108.09,13
20111001|2011-03-31 12:30,31,107.94,107.94,107.94,107.94,1
20111001|2011-03-31 13:00,31,107.95,108.27,107.95,108.27,2
20111001|2011-03-31 15:30,31,108.04,108.04,108.04,108.04,1
20111001|2011-04-01 03:30,1,108.71,108.71,108.71,108.71,1
20111001|2011-04-01 04:30,1,108.56,108.57,108.52,108.52,3
20111001|2011-04-01 07:00,1,108.88,108.88,108.88,108.88,1
20111001|2011-04-01 08:00,1,108.26,108.26,108.13,108.13,2
20111001|2011-04-01 08:30,1,108.01,108.1,108.01,108.05,3
20111001|2011-04-01 09:00,1,108.45,108.45,108.43,108.43,3
20111001|2011-04-01 09:30,1,108.59,108.59,108.55,108.58,4
20111001|2011-04-01 10:00,1,109.18,109.23,109.18,109.23,20
20111001|2011-04-01 10:30,1,109.15,109.15,109.15,109.15,2
20111001|2011-04-01 11:00,1,108.89,108.89,108.89,108.89,1
20111001|2011-04-01 13:00,1,109.14,109.4,109.14,109.4,28
20111001|2011-04-01 14:00,1,109.47,109.47,109.47,109.47,10
20111001|2011-04-03 21:30,4,109.95,109.97,109.95,109.95,9
20111001|2011-04-03 22:00,4,109.95,109.95,109.95,109.95,1
20111001|2011-04-04 04:00,4,110.11,110.11,110.11,110.11,1
20111001|2011-04-04 04:30,4,109.86,109.86,109.86,109.86,1
20111001|2011-04-04 07:00,4,109.78,109.78,109.78,109.78,1
20111001|2011-04-04 08:00,4,109.39,109.5,109.39,109.49,11
20111001|2011-04-04 08:30,4,109.65,109.79,109.45,109.45,8
20111001|2011-04-04 09:30,4,109.76,109.76,109.75,109.75,13
20111001|2011-04-04 10:00,4,109.88,109.88,109.88,109.88,7
20111001|2011-04-04 10:30,4,110.03,110.03,110.03,110.03,2
20111001|2011-04-04 14:30,4,109.99,109.99,109.99,109.99,1
20111001|2011-04-04 15:00,4,109.97,109.97,109.97,109.97,1
20111001|2011-04-05 06:00,5,109.58,109.61,109.58,109.61,3
20111001|2011-04-05 07:30,5,109.98,109.98,109.98,109.98,1
20111001|2011-04-05 08:00,5,110.06,110.06,110.06,110.06,1
20111001|2011-04-05 08:30,5,109.9,109.9,109.9,109.9,25
20111001|2011-04-05 09:00,5,109.69,109.69,109.69,109.69,1
20111001|2011-04-05 09:30,5,109.93,109.93,109.93,109.93,2
20111001|2011-04-05 10:00,5,110.08,110.08,110.08,110.08,1
20111001|2011-04-05 10:30,5,110.39,110.39,110.39,110.39,2
20111001|2011-04-05 11:00,5,110.16,110.16,110.16,110.16,1
20111001|2011-04-05 11:30,5,110.21,110.21,110.21,110.21,1
20111001|2011-04-05 12:00,5,109.77,109.77,109.77,109.77,1
20111001|2011-04-05 13:00,5,110.23,110.23,110.23,110.23,1
20111001|2011-04-05 13:30,5,110.18,110.18,110.18,110.18,1
20111001|2011-04-06 02:30,6,110.42,110.42,110.42,110.42,4
20111001|2011-04-06 03:00,6,110.42,110.43,110.41,110.41,18
20111001|2011-04-06 03:30,6,110.45,110.46,110.45,110.46,5
20111001|2011-04-06 04:00,6,110.46,110.46,110.45,110.45,29
20111001|2011-04-06 05:00,6,110.03,110.03,110.03,110.03,1
20111001|2011-04-06 08:30,6,110.8,110.95,110.8,110.95,10
20111001|2011-04-06 09:00,6,110.88,110.89,110.7,110.7,18
20111001|2011-04-06 09:30,6,110.44,110.64,110.34,110.34,4
20111001|2011-04-06 10:00,6,110.45,110.45,110.45,110.45,5
20111001|2011-04-06 13:00,6,110.75,110.75,110.72,110.72,16
20111001|2011-04-06 13:30,6,110.69,110.69,110.69,110.69,1
20111001|2011-04-06 14:00,6,110.53,110.53,110.53,110.53,1
20111001|2011-04-07 03:30,7,110.85,110.85,110.85,110.85,1
20111001|2011-04-07 05:30,7,110.73,110.73,110.73,110.73,1
20111001|2011-04-07 06:30,7,110.72,110.72,110.72,110.72,1
20111001|2011-04-07 07:00,7,110.73,110.73,110.73,110.73,1
20111001|2011-04-07 07:30,7,110.73,110.73,110.73,110.73,1
20111001|2011-04-07 08:00,7,110.84,110.84,110.84,110.84,1
20111001|2011-04-07 10:00,7,110.77,110.77,110.77,110.77,11
20111001|2011-04-07 10:30,7,110.72,110.72,110.72,110.72,3
20111001|2011-04-07 12:00,7,111.69,111.96,111.57,111.96,7
20111001|2011-04-07 12:30,7,111.77,111.77,111.74,111.74,11
20111001|2011-04-07 13:00,7,111.71,111.93,111.71,111.93,6
20111001|2011-04-07 14:30,7,111.66,111.66,111.66,111.66,2
20111001|2011-04-07 22:30,8,112.6,112.6,112.6,112.6,2
20111001|2011-04-08 00:30,8,112.8,112.8,112.8,112.8,1
20111001|2011-04-08 03:30,8,113,113,112.94,112.94,6
20111001|2011-04-08 05:30,8,113.35,113.35,113.31,113.32,8
20111001|2011-04-08 06:00,8,113.2,113.2,113.19,113.19,7
20111001|2011-04-08 06:30,8,113.26,113.26,113.26,113.26,2
20111001|2011-04-08 07:30,8,113,113,113,113,1
20111001|2011-04-08 08:00,8,112.74,112.74,112.74,112.74,2
20111001|2011-04-08 09:00,8,112.76,112.76,112.71,112.71,4
20111001|2011-04-08 09:30,8,113.13,113.14,113.13,113.14,2
20111001|2011-04-08 10:00,8,113.26,113.29,113.13,113.29,5
20111001|2011-04-08 10:30,8,113.23,113.23,113.19,113.2,13
20111001|2011-04-08 11:00,8,113.16,113.2,113.14,113.2,10
20111001|2011-04-08 11:30,8,113.51,113.57,113.51,113.57,3
20111001|2011-04-08 12:00,8,113.81,114.01,113.81,114.01,9
20111001|2011-04-08 12:30,8,113.93,113.93,113.93,113.93,4
20111001|2011-04-08 13:00,8,113.95,114.32,113.95,114.32,10
20111001|2011-04-08 13:30,8,114.16,114.16,114.14,114.14,8
20111001|2011-04-08 14:30,8,114.5,114.5,114.5,114.5,1
20111001|2011-04-11 00:00,11,114.56,114.58,114.56,114.58,2
20111001|2011-04-11 03:30,11,114.03,114.07,114.03,114.07,3
20111001|2011-04-11 08:00,11,113.8,113.8,113.8,113.8,5
20111001|2011-04-11 08:30,11,113.7,113.78,113.7,113.78,2
20111001|2011-04-11 09:00,11,113.59,113.59,113.56,113.58,5
20111001|2011-04-11 10:30,11,113.07,113.07,112.96,112.96,6
20111001|2011-04-11 11:00,11,112.54,112.54,112.34,112.54,5
20111001|2011-04-11 11:30,11,112.43,112.43,112.43,112.43,3
20111001|2011-04-11 12:00,11,111.74,111.74,111.74,111.74,14
20111001|2011-04-11 12:30,11,112.21,112.21,112.21,112.21,2
20111001|2011-04-11 13:00,11,111.86,112.08,111.84,112.08,27
20111001|2011-04-11 13:30,11,111.65,111.67,111.65,111.67,3
20111001|2011-04-11 14:00,11,111.37,111.37,111.37,111.37,1
20111001|2011-04-12 00:30,12,110.53,110.53,110.53,110.53,1
20111001|2011-04-12 02:30,12,111.17,111.41,111.17,111.41,7
20111001|2011-04-12 04:30,12,111.82,112.03,111.82,112.03,2
20111001|2011-04-12 05:00,12,112.05,112.05,111.87,111.87,2
20111001|2011-04-12 05:30,12,111.71,111.74,111.69,111.69,4
20111001|2011-04-12 06:00,12,111.64,111.64,111.39,111.39,3
20111001|2011-04-12 06:30,12,111.37,111.37,111.37,111.37,1
20111001|2011-04-12 07:30,12,111.75,111.78,111.32,111.32,6
20111001|2011-04-12 08:00,12,111.09,111.09,110.13,110.13,14
20111001|2011-04-12 08:30,12,110,110,109.24,109.44,16
20111001|2011-04-12 09:00,12,108.8,108.8,108.76,108.76,2
20111001|2011-04-12 09:30,12,108.15,108.15,108.15,108.15,1
20111001|2011-04-12 10:00,12,108.41,108.41,108.41,108.41,1
20111001|2011-04-12 10:30,12,108.56,108.56,108.56,108.56,5
20111001|2011-04-12 11:00,12,108.14,108.14,108.14,108.14,13
20111001|2011-04-12 11:30,12,108.04,108.07,108.04,108.07,2
20111001|2011-04-12 12:30,12,108.52,108.52,108.52,108.52,1
20111001|2011-04-12 13:00,12,108.58,108.64,108.58,108.64,4
20111001|2011-04-12 13:30,12,108.49,108.49,108.31,108.31,8
20111001|2011-04-12 14:00,12,108.22,108.22,108.22,108.22,20
20111001|2011-04-12 15:30,12,108.45,108.45,108.45,108.45,1
20111001|2011-04-13 03:00,13,107.96,108.08,107.96,108.08,7
20111001|2011-04-13 05:00,13,108.7,108.71,108.7,108.71,4
20111001|2011-04-13 06:30,13,109.01,109.01,108.99,108.99,2
20111001|2011-04-13 08:00,13,109.4,109.4,109.27,109.27,32
20111001|2011-04-13 08:30,13,109.12,109.12,109.12,109.12,1
20111001|2011-04-13 09:30,13,108.86,108.86,108.86,108.86,5
20111001|2011-04-13 10:00,13,109.1,109.1,109.1,109.1,1
20111001|2011-04-13 11:00,13,109.24,109.24,109.08,109.08,2
20111001|2011-04-13 11:30,13,108.74,108.74,107.64,107.94,15
20111001|2011-04-13 12:00,13,108.03,108.03,108.01,108.01,11
20111001|2011-04-13 12:30,13,108.44,108.44,108.44,108.44,2
20111001|2011-04-13 13:00,13,109.07,109.07,109.07,109.07,1
20111001|2011-04-13 14:00,13,109.29,109.29,109.2,109.2,7
20111001|2011-04-14 01:30,14,109.58,109.58,109.58,109.58,1
20111001|2011-04-14 05:30,14,108.4,108.4,108.4,108.4,2
20111001|2011-04-14 06:00,14,108.64,108.64,108.64,108.64,1
20111001|2011-04-14 06:30,14,108.77,108.77,108.77,108.77,3
20111001|2011-04-14 07:00,14,108.3,108.3,108.3,108.3,2
20111001|2011-04-14 08:00,14,108.55,108.93,108.55,108.93,10
20111001|2011-04-14 11:30,14,109.8,109.8,109.8,109.8,10
20111001|2011-04-14 12:30,14,109.48,109.48,109.35,109.48,4
20111001|2011-04-14 13:30,14,109.96,110,109.96,110,3
20111001|2011-04-15 03:30,15,109.5,109.5,109.5,109.5,1
20111001|2011-04-15 05:00,15,109.28,109.28,109.28,109.28,1
20111001|2011-04-15 05:30,15,109.61,109.63,109.59,109.59,8
20111001|2011-04-15 06:30,15,109.45,109.45,109.45,109.45,1
20111001|2011-04-15 07:30,15,109.05,109.05,109.05,109.05,2
20111001|2011-04-15 09:30,15,110.41,110.72,110.41,110.72,4
20111001|2011-04-15 10:00,15,110.87,110.87,110.72,110.72,4
20111001|2011-04-15 10:30,15,111.12,111.42,110.9,111.38,8
20111001|2011-04-15 11:00,15,111.52,111.57,111.52,111.57,5
20111001|2011-04-15 11:30,15,111.36,111.36,111.26,111.26,2
20111001|2011-04-15 12:00,15,111.24,111.24,111.24,111.24,1
20111001|2011-04-15 12:30,15,111.2,111.2,111.2,111.2,1
20111001|2011-04-15 13:00,15,111.36,111.36,111.36,111.36,1
20111001|2011-04-15 13:30,15,110.81,110.81,110.78,110.78,2
20111001|2011-04-15 14:30,15,110.89,110.89,110.89,110.89,1
20111001|2011-04-15 15:00,15,110.89,110.89,110.89,110.89,1
20111001|2011-04-18 02:30,18,110.14,110.14,110.07,110.07,2
20111001|2011-04-18 03:00,18,110.5,110.5,110.5,110.5,5
20111001|2011-04-18 05:00,18,110.14,110.15,110.05,110.05,12
20111001|2011-04-18 07:00,18,109.64,109.76,109.53,109.69,8
20111001|2011-04-18 07:30,18,109.82,109.82,109.82,109.82,3
20111001|2011-04-18 08:00,18,109.74,109.74,109.38,109.59,11
20111001|2011-04-18 08:30,18,109.5,109.5,109.26,109.26,9
20111001|2011-04-18 09:00,18,108.74,108.75,108.7,108.7,13
20111001|2011-04-18 10:00,18,108.43,108.66,108.22,108.5,14
20111001|2011-04-18 11:30,18,108.47,108.47,108.47,108.47,4
20111001|2011-04-18 12:00,18,108.52,108.52,108.52,108.52,1
20111001|2011-04-18 12:30,18,108.5,108.5,108.5,108.5,2
20111001|2011-04-18 13:00,18,108.75,108.87,108.75,108.87,2
20111001|2011-04-18 14:00,18,108.8,108.8,108.8,108.8,1
20111001|2011-04-19 03:00,19,107.65,107.65,107.6,107.6,2
20111001|2011-04-19 03:30,19,107.58,107.58,107.58,107.58,4
20111001|2011-04-19 04:30,19,107.82,107.82,107.82,107.82,2
20111001|2011-04-19 07:00,19,107.92,107.92,107.92,107.92,1
20111001|2011-04-19 07:30,19,107.38,107.5,107,107,7
20111001|2011-04-19 08:00,19,106.99,107.87,106.99,107.86,4
20111001|2011-04-19 08:30,19,107.94,107.94,107.86,107.86,4
20111001|2011-04-19 09:00,19,108.15,108.5,108.15,108.5,9
20111001|2011-04-19 10:30,19,108.74,109.05,108.74,109.05,3
20111001|2011-04-19 11:00,19,109.01,109.01,108.96,108.96,20
20111001|2011-04-19 11:30,19,109.26,109.26,109.26,109.26,1
20111001|2011-04-19 12:00,19,109.55,109.55,109.55,109.55,12
20111001|2011-04-19 12:30,19,109.34,109.38,109.34,109.38,2
20111001|2011-04-19 13:00,19,109.65,109.69,109.29,109.29,7
20111001|2011-04-19 13:30,19,109.14,109.14,109.08,109.09,8
20111001|2011-04-19 14:00,19,109.04,109.04,109.04,109.04,1
20111001|2011-04-19 15:00,19,109.14,109.14,109.14,109.14,10
20111001|2011-04-19 15:30,19,109.07,109.11,109.07,109.11,2
20111001|2011-04-19 22:30,20,109.87,109.87,109.87,109.87,1
20111001|2011-04-20 02:30,20,110.2,110.2,110.2,110.2,1
20111001|2011-04-20 03:00,20,110.23,110.23,110.17,110.17,22
20111001|2011-04-20 04:00,20,110.48,110.48,110.48,110.48,1
20111001|2011-04-20 05:00,20,110.43,110.44,110.43,110.44,3
20111001|2011-04-20 05:30,20,110.32,110.61,110.32,110.61,13
20111001|2011-04-20 06:00,20,110.53,110.57,110.53,110.56,7
20111001|2011-04-20 06:30,20,110.49,110.49,110.49,110.49,1
20111001|2011-04-20 08:30,20,110.09,110.09,110.09,110.09,5
20111001|2011-04-20 09:00,20,110.27,110.65,110.27,110.65,3
20111001|2011-04-20 09:30,20,111,111.31,111,111.31,6
20111001|2011-04-20 10:00,20,111.43,111.43,111.32,111.32,2
20111001|2011-04-20 10:30,20,111.84,111.92,111.84,111.89,4
20111001|2011-04-20 11:30,20,112.18,112.18,112.02,112.07,4
20111001|2011-04-20 12:00,20,111.85,111.85,111.61,111.61,2
20111001|2011-04-20 12:30,20,112.08,112.08,112.08,112.08,3
20111001|2011-04-20 13:00,20,112.12,112.33,111.82,112.33,18
20111001|2011-04-20 13:30,20,112.2,112.25,112.2,112.22,5
20111001|2011-04-20 14:00,20,112.22,112.22,112.22,112.22,1
20111001|2011-04-20 14:30,20,112.25,112.25,112.07,112.07,2
20111001|2011-04-21 00:00,21,112.86,112.96,112.86,112.96,2
20111001|2011-04-21 01:00,21,113,113,112.98,112.98,3
20111001|2011-04-21 02:00,21,112.64,112.72,112.52,112.72,3
20111001|2011-04-21 03:00,21,112.86,112.86,112.86,112.86,1
20111001|2011-04-21 03:30,21,112.65,112.65,112.65,112.65,1
20111001|2011-04-21 04:00,21,112.61,112.61,112.61,112.61,1
20111001|2011-04-21 05:00,21,112.88,112.88,112.88,112.88,1
20111001|2011-04-21 06:00,21,113.02,113.02,113.02,113.02,1
20111001|2011-04-21 07:30,21,112.73,112.73,112.73,112.73,1
20111001|2011-04-21 08:30,21,111.86,112.24,111.86,112.06,4
20111001|2011-04-21 10:00,21,112.56,112.56,112.19,112.19,26
20111001|2011-04-21 11:00,21,112.53,112.53,112.53,112.53,5
20111001|2011-04-21 11:30,21,112.62,112.71,112.62,112.71,8
20111001|2011-04-21 12:30,21,112.81,113.01,112.81,113.01,3
20111001|2011-04-21 13:00,21,113.12,113.15,112.91,113.1,133
20111001|2011-04-21 13:30,21,113.1,113.1,112.99,113,18
20111001|2011-04-21 14:00,21,113.02,113.05,113.02,113.05,7
20111001|2011-04-21 14:30,21,113.12,113.12,113.12,113.12,1
20111001|2011-04-21 15:00,21,113.07,113.07,113.05,113.05,2
20111001|2011-04-24 20:00,25,113.56,113.56,113.56,113.56,1
20111001|2011-04-25 00:30,25,113.45,113.45,113.45,113.45,1
20111001|2011-04-25 04:30,25,113.57,113.57,113.57,113.57,1
20111001|2011-04-25 05:30,25,113.53,113.53,113.48,113.48,3
20111001|2011-04-25 06:00,25,113.7,113.7,113.66,113.66,2
20111001|2011-04-25 07:00,25,113.48,113.7,113.48,113.7,8
20111001|2011-04-25 07:30,25,113.72,113.93,113.72,113.93,24
20111001|2011-04-25 08:00,25,114.09,114.09,113.81,113.81,2
20111001|2011-04-25 08:30,25,113.14,113.14,112.5,112.5,8
20111001|2011-04-25 09:00,25,112.66,112.66,112.11,112.11,12
20111001|2011-04-25 09:30,25,112.37,112.37,112.37,112.37,1
20111001|2011-04-25 10:30,25,112.48,112.48,112.47,112.48,3
20111001|2011-04-25 13:30,25,113,113,113,113,1
20111001|2011-04-26 03:00,26,112.9,112.94,112.9,112.94,31
20111001|2011-04-26 04:00,26,113,113.28,113,113.27,14
20111001|2011-04-26 05:00,26,113.06,113.06,112.99,112.99,3
20111001|2011-04-26 06:30,26,113.02,113.02,113.02,113.02,18
20111001|2011-04-26 07:00,26,112.96,113.28,112.96,113.28,3
20111001|2011-04-26 08:00,26,113.31,113.31,112.9,112.91,8
20111001|2011-04-26 08:30,26,112.65,112.65,112.65,112.65,1
20111001|2011-04-26 09:00,26,112.93,112.95,112.83,112.95,59
20111001|2011-04-26 09:30,26,113.34,113.34,113.25,113.25,3
20111001|2011-04-26 10:00,26,113.02,113.03,113.02,113.03,2
20111001|2011-04-26 10:30,26,113.04,113.04,113.04,113.04,1
20111001|2011-04-26 12:00,26,112.77,112.77,112.77,112.77,1
20111001|2011-04-26 12:30,26,112.63,112.72,112.52,112.72,12
20111001|2011-04-26 13:30,26,113.13,113.13,113.08,113.08,8
20111001|2011-04-27 03:30,27,113.27,113.27,113.26,113.26,2
20111001|2011-04-27 04:00,27,113.3,113.41,113.3,113.36,7
20111001|2011-04-27 04:30,27,113.46,113.72,113.46,113.72,7
20111001|2011-04-27 05:00,27,113.63,113.63,113.53,113.53,3
20111001|2011-04-27 05:30,27,113.56,113.56,113.56,113.56,3
20111001|2011-04-27 06:00,27,113.51,113.51,113.51,113.51,1
20111001|2011-04-27 06:30,27,113.43,113.43,113.43,113.43,1
20111001|2011-04-27 07:30,27,113.23,113.23,113.23,113.23,3
20111001|2011-04-27 08:00,27,113.39,113.41,113.39,113.41,2
20111001|2011-04-27 08:30,27,113.35,113.37,113.35,113.37,5
20111001|2011-04-27 09:30,27,112.35,112.49,112.21,112.46,4
20111001|2011-04-27 10:00,27,112.85,112.85,112.85,112.85,1
20111001|2011-04-27 10:30,27,113.53,113.86,113.5,113.86,28
20111001|2011-04-27 11:00,27,113.61,113.62,113.56,113.56,5
20111001|2011-04-27 11:30,27,113.81,113.81,113.81,113.81,2
20111001|2011-04-27 12:00,27,113.53,113.83,113.53,113.83,14
20111001|2011-04-27 12:30,27,114.21,114.38,114.21,114.38,5
20111001|2011-04-27 13:00,27,113.65,113.93,113.65,113.93,3
20111001|2011-04-27 13:30,27,113.77,113.82,113.7,113.82,6
20111001|2011-04-27 22:30,28,114.25,114.25,114.25,114.25,1
20111001|2011-04-28 02:00,28,114.09,114.1,114.09,114.1,2
20111001|2011-04-28 02:30,28,114.2,114.2,114.2,114.2,1
20111001|2011-04-28 03:00,28,114.27,114.27,114.26,114.26,2
20111001|2011-04-28 04:00,28,114.1,114.1,113.8,113.8,7
20111001|2011-04-28 04:30,28,113.81,113.81,113.81,113.81,1
20111001|2011-04-28 08:30,28,114.12,114.22,114.1,114.1,18
20111001|2011-04-28 09:00,28,114.11,114.11,114.11,114.11,6
20111001|2011-04-28 10:00,28,114.29,114.8,114.29,114.8,14
20111001|2011-04-28 10:30,28,114.23,114.23,113.76,113.76,21
20111001|2011-04-28 11:30,28,113.58,113.58,113.58,113.58,8
20111001|2011-04-28 12:30,28,113.43,113.61,113.43,113.61,2
20111001|2011-04-28 13:00,28,113.54,113.62,113.54,113.57,6
20111001|2011-04-28 13:30,28,113.76,113.76,113.72,113.76,3
20111001|2011-04-29 03:30,29,113.42,113.42,113.42,113.42,1
20111001|2011-04-29 06:00,29,113.77,113.77,113.77,113.77,2
20111001|2011-04-29 07:00,29,114.19,114.19,114.19,114.19,2
20111001|2011-04-29 12:00,29,114.51,114.51,114.51,114.51,2
20111001|2011-04-29 13:00,29,114.65,115,114.59,114.74,19
20111001|2011-04-29 13:30,29,114.64,114.64,114.52,114.52,2
20111001|2011-04-29 14:00,29,114.51,114.51,114.51,114.51,1
20111001|2011-04-29 15:00,29,114.59,114.59,114.59,114.59,1
20111001|2011-05-01 20:00,2,114.29,114.29,114.29,114.29,1
20111001|2011-05-01 21:00,2,114.05,114.05,114.05,114.05,1
20111001|2011-05-01 22:00,2,113.38,113.38,113.38,113.38,3
20111001|2011-05-01 23:00,2,113.91,113.92,113.91,113.92,3
20111001|2011-05-02 04:00,2,112.75,112.85,112.05,112.05,11
20111001|2011-05-02 06:00,2,113.14,113.14,113.14,113.14,11
20111001|2011-05-02 08:00,2,114.28,114.28,114.2,114.2,2
20111001|2011-05-02 08:30,2,114.98,114.99,114.98,114.99,2
20111001|2011-05-02 09:30,2,115.28,115.28,114.91,114.92,5
20111001|2011-05-02 10:30,2,115.15,115.15,115.15,115.15,1
20111001|2011-05-02 11:30,2,114.68,114.68,114.68,114.68,4
20111001|2011-05-02 13:00,2,114.48,114.48,114.32,114.32,2
20111001|2011-05-02 13:30,2,114.32,114.32,114.32,114.32,1
20111001|2011-05-02 14:00,2,114.2,114.2,114.18,114.18,2
20111001|2011-05-03 03:00,3,113.63,113.63,113.63,113.63,1
20111001|2011-05-03 04:00,3,113.56,113.56,113.56,113.56,1
20111001|2011-05-03 05:30,3,113.18,113.29,113.18,113.29,3
20111001|2011-05-03 07:00,3,112.94,112.95,112.94,112.95,6
20111001|2011-05-03 07:30,3,113.13,113.26,113.12,113.12,3
20111001|2011-05-03 08:00,3,112.75,112.75,112.75,112.75,17
20111001|2011-05-03 09:00,3,113.2,113.2,113.2,113.2,1
20111001|2011-05-03 10:00,3,113.09,113.56,113.09,113.44,38
20111001|2011-05-03 10:30,3,113.39,113.56,113.39,113.56,10
20111001|2011-05-03 11:30,3,113.23,113.42,113.11,113.11,10
20111001|2011-05-03 12:30,3,112.73,112.73,112.19,112.19,3
20111001|2011-05-03 13:00,3,111.8,111.99,111.8,111.99,24
20111001|2011-05-03 13:30,3,111.92,111.92,111.92,111.92,1
20111001|2011-05-03 14:00,3,111.88,111.88,111.81,111.87,17
20111001|2011-05-04 03:00,4,111.64,111.64,111.64,111.64,1
20111001|2011-05-04 08:00,4,112.09,112.09,112.09,112.09,5
20111001|2011-05-04 08:30,4,111.38,111.55,111.38,111.52,4
20111001|2011-05-04 09:00,4,111.12,111.23,110.5,110.5,7
20111001|2011-05-04 09:30,4,110.21,110.21,110.15,110.15,5
20111001|2011-05-04 10:00,4,110.47,110.47,110.47,110.47,1
20111001|2011-05-04 10:30,4,110.52,110.52,110.52,110.52,1
20111001|2011-05-04 11:00,4,110.68,110.68,110.23,110.23,5
20111001|2011-05-04 12:00,4,109.98,109.98,109.97,109.97,4
20111001|2011-05-04 12:30,4,110.03,110.06,109.99,110,27
20111001|2011-05-04 13:00,4,110.23,110.3,110.23,110.26,19
20111001|2011-05-04 13:30,4,110.19,110.2,110.19,110.2,2
20111001|2011-05-04 14:30,4,109.84,109.84,109.84,109.84,1
20111001|2011-05-05 03:00,5,109.87,109.87,109.72,109.72,2
20111001|2011-05-05 05:00,5,108.07,108.07,107.82,107.85,3
20111001|2011-05-05 05:30,5,107.35,107.67,107.35,107.67,7
20111001|2011-05-05 06:00,5,107.87,107.92,107.87,107.9,5
20111001|2011-05-05 07:30,5,107.18,107.18,106.96,106.96,6
20111001|2011-05-05 08:00,5,106.48,106.79,106.48,106.79,8
20111001|2011-05-05 08:30,5,106.49,106.49,106.38,106.38,3
20111001|2011-05-05 09:00,5,106.47,106.47,105.92,105.98,19
20111001|2011-05-05 09:30,5,106.15,106.15,104.83,105.08,10
20111001|2011-05-05 10:00,5,104.89,104.89,102.35,103.87,17
20111001|2011-05-05 10:30,5,103.98,104.12,103.44,103.44,6
20111001|2011-05-05 11:00,5,103.97,104,103.42,103.69,11
20111001|2011-05-05 11:30,5,103.68,103.68,102.81,102.97,4
20111001|2011-05-05 12:00,5,103.11,103.11,103.11,103.11,1
20111001|2011-05-05 12:30,5,102.94,102.94,102.27,102.27,3
20111001|2011-05-05 13:00,5,101.59,101.61,100.89,100.93,41
20111001|2011-05-05 13:30,5,100.8,100.82,99.97,99.97,52
20111001|2011-05-05 14:00,5,99.7,99.7,99.66,99.66,2
20111001|2011-05-05 14:30,5,99.69,99.69,99.69,99.69,2
20111001|2011-05-05 15:00,5,100.15,100.21,100.15,100.21,2
20111001|2011-05-05 21:00,6,101.78,101.95,101.78,101.95,5
20111001|2011-05-05 23:00,6,101.32,101.32,101.32,101.32,1
20111001|2011-05-05 23:30,6,101.09,101.09,101.09,101.09,2
20111001|2011-05-06 00:30,6,101.26,101.26,101.26,101.26,2
20111001|2011-05-06 01:00,6,100.84,100.84,100.84,100.84,1
20111001|2011-05-06 01:30,6,100.57,100.57,100.33,100.33,20
20111001|2011-05-06 02:30,6,98.86,98.86,96.7,96.7,8
20111001|2011-05-06 03:00,6,96.47,96.47,96.41,96.41,4
20111001|2011-05-06 03:30,6,97.09,98.29,97.09,97.76,18
20111001|2011-05-06 04:00,6,98.62,99.32,98.39,99.32,9
20111001|2011-05-06 04:30,6,99.11,99.11,99.11,99.11,1
20111001|2011-05-06 05:00,6,98.32,98.7,98.32,98.7,9
20111001|2011-05-06 05:30,6,99.14,99.14,99.14,99.14,2
20111001|2011-05-06 06:00,6,98.34,98.69,98.21,98.63,38
20111001|2011-05-06 06:30,6,98.43,98.43,98.43,98.43,4
20111001|2011-05-06 07:30,6,100.41,101.02,100.02,100.02,7
20111001|2011-05-06 08:00,6,100.61,100.61,100.33,100.33,8
20111001|2011-05-06 08:30,6,100.75,100.75,100.44,100.44,4
20111001|2011-05-06 09:00,6,100.72,102.6,100.72,102.35,30
20111001|2011-05-06 09:30,6,103.11,103.11,102.47,102.47,4
20111001|2011-05-06 10:00,6,102.89,102.89,102.33,102.33,3
20111001|2011-05-06 10:30,6,101.79,102.75,101.79,102.75,8
20111001|2011-05-06 11:00,6,101.32,101.32,100.35,101.04,9
20111001|2011-05-06 11:30,6,100.64,100.64,99.91,100.57,7
20111001|2011-05-06 12:00,6,101.04,101.04,100.81,101.02,11
20111001|2011-05-06 13:00,6,99.65,99.65,98.54,98.54,28
20111001|2011-05-06 13:30,6,99.01,99.01,98.71,98.79,25
20111001|2011-05-06 15:30,6,99.47,99.47,99.47,99.47,2
20111001|2011-05-08 18:30,8,99.67,99.67,99.67,99.67,1
20111001|2011-05-09 01:30,9,100.41,100.41,100.09,100.09,13
20111001|2011-05-09 05:30,9,101.37,101.37,101.37,101.37,1
20111001|2011-05-09 06:00,9,101.83,101.83,101.83,101.83,1
20111001|2011-05-09 06:30,9,101.11,101.11,101.11,101.11,2
20111001|2011-05-09 07:00,9,101.09,101.09,100.89,100.9,4
20111001|2011-05-09 07:30,9,100.62,100.66,100.62,100.66,2
20111001|2011-05-09 08:00,9,100.58,100.58,99.92,99.92,6
20111001|2011-05-09 08:30,9,100.73,100.84,100.56,100.56,7
20111001|2011-05-09 09:00,9,100.25,100.25,100.25,100.25,2
20111001|2011-05-09 10:00,9,102.03,102.03,101.51,101.51,13
20111001|2011-05-09 10:30,9,102.05,102.05,102.05,102.05,4
20111001|2011-05-09 11:00,9,102.29,102.3,102.29,102.3,26
20111001|2011-05-09 11:30,9,101.92,101.94,101.92,101.93,6
20111001|2011-05-09 12:00,9,102.42,102.42,102.42,102.42,1
20111001|2011-05-09 12:30,9,102.9,102.9,102.9,102.9,1
20111001|2011-05-09 13:00,9,103.92,103.92,103.75,103.75,25
20111001|2011-05-09 13:30,9,103.78,103.88,103.64,103.64,6
20111001|2011-05-09 15:00,9,104.22,104.22,104.22,104.22,2
20111001|2011-05-09 19:30,10,102.46,102.46,102.46,102.46,1
20111001|2011-05-10 01:00,10,102.42,102.51,102.42,102.51,3
20111001|2011-05-10 02:00,10,102.31,102.31,102.31,102.31,4
20111001|2011-05-10 02:30,10,103.17,103.25,103.17,103.25,2
20111001|2011-05-10 03:00,10,103.04,103.04,103.01,103.01,6
20111001|2011-05-10 03:30,10,103.21,103.21,103.1,103.1,2
20111001|2011-05-10 04:00,10,102.94,102.94,102.4,102.4,25
20111001|2011-05-10 04:30,10,102.39,102.39,102.39,102.39,1
20111001|2011-05-10 05:00,10,102.49,102.62,102.49,102.62,24
20111001|2011-05-10 05:30,10,103.09,103.1,103.07,103.1,19
20111001|2011-05-10 06:00,10,103.04,103.36,103.03,103.36,32
20111001|2011-05-10 06:30,10,103.34,103.34,103.1,103.1,8
20111001|2011-05-10 07:00,10,103.43,103.6,103.4,103.4,10
20111001|2011-05-10 07:30,10,103.55,103.55,103.5,103.5,2
20111001|2011-05-10 08:00,10,103.01,103.01,102.64,102.64,24
20111001|2011-05-10 08:30,10,102.2,102.2,102.2,102.2,1
20111001|2011-05-10 09:30,10,103.65,104.25,103.65,104.25,14
20111001|2011-05-10 10:00,10,104.36,104.89,104.36,104.52,5
20111001|2011-05-10 10:30,10,104.5,104.6,104.5,104.6,2
20111001|2011-05-10 11:30,10,104.28,104.28,104.28,104.28,1
20111001|2011-05-10 12:00,10,103.81,104.13,103.66,104.13,4
20111001|2011-05-10 12:30,10,104.74,104.74,104.74,104.74,1
20111001|2011-05-11 04:00,11,105.16,105.16,105.15,105.15,2
20111001|2011-05-11 06:00,11,104.39,104.39,104.39,104.39,1
20111001|2011-05-11 06:30,11,104.17,104.17,104.17,104.17,5
20111001|2011-05-11 07:00,11,104.31,104.31,103.79,103.8,24
20111001|2011-05-11 07:30,11,103.83,103.83,103.83,103.83,4
20111001|2011-05-11 08:00,11,104.19,104.19,104.19,104.19,1
20111001|2011-05-11 08:30,11,103.85,103.85,103.16,103.36,80
20111001|2011-05-11 09:00,11,103.08,103.08,103.07,103.07,16
20111001|2011-05-11 09:30,11,102.44,102.44,102.12,102.12,21
20111001|2011-05-11 10:00,11,103.02,103.02,103.02,103.02,3
20111001|2011-05-11 11:00,11,101.26,101.26,100.35,100.86,5
20111001|2011-05-11 11:30,11,100.6,100.75,100.6,100.75,3
20111001|2011-05-11 12:00,11,101.14,101.14,101.14,101.14,1
20111001|2011-05-11 13:00,11,100.45,100.45,99.02,99.02,23
20111001|2011-05-11 13:30,11,99.68,100.07,99.68,100.07,26
20111001|2011-05-12 02:00,12,99.75,99.82,99.75,99.82,2
20111001|2011-05-12 02:30,12,99.78,99.83,99.78,99.83,2
20111001|2011-05-12 03:00,12,98.19,98.19,98.19,98.19,2
20111001|2011-05-12 03:30,12,98.43,98.43,98.04,98.13,12
20111001|2011-05-12 05:00,12,98.16,98.16,98.14,98.14,12
20111001|2011-05-12 05:30,12,97.7,97.7,97.7,97.7,4
20111001|2011-05-12 06:00,12,97.58,97.68,97.36,97.36,10
20111001|2011-05-12 06:30,12,96.86,96.89,96.86,96.89,4
20111001|2011-05-12 07:00,12,96.82,96.82,96.82,96.82,5
20111001|2011-05-12 07:30,12,97.49,97.49,97.49,97.49,2
20111001|2011-05-12 08:00,12,98.64,98.64,98.61,98.61,15
20111001|2011-05-12 08:30,12,97.7,97.77,97.7,97.77,5
20111001|2011-05-12 09:00,12,97.6,98.91,97.6,98.91,91
20111001|2011-05-12 10:00,12,99.06,99.12,99,99,7
20111001|2011-05-12 10:30,12,99.14,100.05,99.14,99.89,22
20111001|2011-05-12 11:30,12,99.28,99.33,99.28,99.33,3
20111001|2011-05-12 12:30,12,100.98,101.59,100.98,101.59,23
20111001|2011-05-12 13:00,12,100.22,100.27,100.22,100.25,35
20111001|2011-05-12 13:30,12,100.51,100.52,100.24,100.24,10
20111001|2011-05-12 14:00,12,99.89,99.89,99.89,99.89,1
20111001|2011-05-13 03:00,13,101.76,101.82,101.71,101.72,5
20111001|2011-05-13 04:00,13,101.27,101.27,101.27,101.27,1
20111001|2011-05-13 04:30,13,101.12,101.12,101.12,101.12,1
20111001|2011-05-13 06:30,13,101.13,101.13,101.13,101.13,1
20111001|2011-05-13 07:00,13,101.58,101.58,101.58,101.58,2
20111001|2011-05-13 07:30,13,101.64,101.64,101.59,101.59,7
20111001|2011-05-13 08:00,13,100.56,100.56,100.56,100.56,7
20111001|2011-05-13 10:00,13,99.7,99.7,99.69,99.69,5
20111001|2011-05-13 10:30,13,99.55,99.55,99.55,99.55,20
20111001|2011-05-13 11:00,13,98.67,98.67,98.67,98.67,1
20111001|2011-05-13 12:00,13,99.93,99.93,99.93,99.93,17
20111001|2011-05-13 13:00,13,100.1,101,100.1,101,6
20111001|2011-05-13 13:30,13,100.59,100.59,100.59,100.59,1
20111001|2011-05-13 15:00,13,100.91,100.91,100.91,100.91,2
20111001|2011-05-16 02:00,16,99.99,99.99,99.99,99.99,4
20111001|2011-05-16 04:30,16,99.3,99.3,99.3,99.3,1
20111001|2011-05-16 06:00,16,99.77,99.77,99.77,99.77,1
20111001|2011-05-16 06:30,16,99.66,99.66,99.66,99.66,1
20111001|2011-05-16 07:00,16,99.97,99.97,99.97,99.97,1
20111001|2011-05-16 07:30,16,99.93,99.93,99.89,99.89,2
20111001|2011-05-16 08:00,16,100.36,100.5,100.36,100.4,11
20111001|2011-05-16 08:30,16,99.85,99.85,99.85,99.85,1
20111001|2011-05-16 09:00,16,100.08,100.08,100.08,100.08,1
20111001|2011-05-16 09:30,16,100.36,100.36,100.36,100.36,1
20111001|2011-05-16 10:00,16,100.63,100.99,100.56,100.56,10
20111001|2011-05-16 11:00,16,99.62,99.62,99.41,99.45,24
20111001|2011-05-16 11:30,16,99.56,99.85,99.3,99.3,47
20111001|2011-05-16 12:00,16,99.29,99.33,98.9,99.28,165
20111001|2011-05-16 13:00,16,99.17,99.3,99.17,99.3,2
20111001|2011-05-16 13:30,16,98.59,98.59,98.48,98.49,48
20111001|2011-05-16 14:30,16,98.5,98.57,98.47,98.47,69
20111001|2011-05-16 15:00,16,98.46,98.46,98.46,98.46,1
20111001|2011-05-16 16:00,16,98.44,98.44,98.44,98.44,2
20111001|2011-05-17 04:00,17,98.93,98.93,98.93,98.93,2
20111001|2011-05-17 04:30,17,98.82,98.82,98.82,98.82,1
20111001|2011-05-17 05:00,17,99.07,99.07,99.07,99.07,2
20111001|2011-05-17 07:00,17,98.94,98.94,98.59,98.59,8
20111001|2011-05-17 07:30,17,98.4,98.4,98.4,98.4,1
20111001|2011-05-17 08:00,17,98.43,98.43,97.95,98.06,28
20111001|2011-05-17 08:30,17,97.8,98.33,97.8,98.33,3
20111001|2011-05-17 09:00,17,97.89,98.33,97.89,98.33,22
20111001|2011-05-17 09:30,17,97.97,97.97,97.97,97.97,1
20111001|2011-05-17 10:00,17,97.59,97.59,96.69,96.82,31
20111001|2011-05-17 10:30,17,96.84,96.84,96.84,96.84,1
20111001|2011-05-17 11:00,17,97.43,97.43,97.43,97.43,8
20111001|2011-05-17 11:30,17,97.33,97.34,97.33,97.34,3
20111001|2011-05-17 12:00,17,97.67,97.67,97.67,97.67,1
20111001|2011-05-17 12:30,17,98,98.06,98,98.06,2
20111001|2011-05-17 13:00,17,98.51,98.51,98.51,98.51,1
20111001|2011-05-17 13:30,17,98.5,98.5,98.5,98.5,1
20111001|2011-05-17 14:00,17,98.63,98.67,98.55,98.56,16
20111001|2011-05-17 14:30,17,98.54,98.54,98.54,98.54,1
20111001|2011-05-17 15:30,17,98.89,98.89,98.84,98.84,8
20111001|2011-05-17 16:00,17,99.19,99.19,99.18,99.18,6
20111001|2011-05-18 02:30,18,99.74,99.84,99.72,99.84,11
20111001|2011-05-18 03:00,18,100.03,100.11,99.83,99.83,12
20111001|2011-05-18 03:30,18,99.98,100.03,99.95,100.03,13
20111001|2011-05-18 04:00,18,100,100,100,100,5
20111001|2011-05-18 05:00,18,99.91,99.91,99.91,99.91,1
20111001|2011-05-18 07:30,18,99.46,99.46,99.4,99.4,15
20111001|2011-05-18 08:00,18,99.81,100.08,99.81,100.08,14
20111001|2011-05-18 08:30,18,99.78,100.25,99.78,100.18,12
20111001|2011-05-18 09:00,18,100.24,100.33,99.88,99.92,8
20111001|2011-05-18 09:30,18,100.41,101.02,100.37,100.74,36
20111001|2011-05-18 10:00,18,100.77,100.77,100.77,100.77,1
20111001|2011-05-18 10:30,18,100.9,101.86,100.9,101.85,19
20111001|2011-05-18 11:00,18,101.5,101.72,101.49,101.72,32
20111001|2011-05-18 11:30,18,101.89,101.9,101.7,101.7,11
20111001|2011-05-18 12:00,18,101.86,101.86,101.61,101.61,4
20111001|2011-05-18 12:30,18,101.67,102.04,101.67,102.03,9
20111001|2011-05-18 13:00,18,102.05,102.05,102.05,102.05,4
20111001|2011-05-18 13:30,18,101.17,101.17,100.83,100.84,16
20111001|2011-05-18 14:00,18,101,101,101,101,2
20111001|2011-05-18 14:30,18,100.96,100.97,100.96,100.97,6
20111001|2011-05-19 02:30,19,101.06,101.06,101.06,101.06,1
20111001|2011-05-19 03:00,19,101.16,101.16,101.16,101.16,1
20111001|2011-05-19 03:30,19,100.8,100.8,100.61,100.65,4
20111001|2011-05-19 04:00,19,101.02,101.02,101.02,101.02,2
20111001|2011-05-19 04:30,19,100.93,100.93,100.92,100.93,9
20111001|2011-05-19 05:30,19,101.67,101.67,101.67,101.67,1
20111001|2011-05-19 06:00,19,101.74,101.86,101.74,101.84,6
20111001|2011-05-19 06:30,19,101.82,101.82,101.37,101.37,4
20111001|2011-05-19 07:00,19,101.35,101.5,101.35,101.5,2
20111001|2011-05-19 07:30,19,101.4,101.52,101.4,101.52,2
20111001|2011-05-19 08:00,19,101.03,101.03,100.97,100.99,33
20111001|2011-05-19 09:00,19,101.49,101.49,101.27,101.31,6
20111001|2011-05-19 09:30,19,101.03,101.05,100.17,100.18,29
20111001|2011-05-19 10:00,19,100.05,100.13,99.74,100.13,40
20111001|2011-05-19 11:00,19,99.9,100.48,99.9,100.48,5
20111001|2011-05-19 11:30,19,100.6,100.6,100.05,100.05,3
20111001|2011-05-19 12:00,19,100.35,100.55,100.35,100.55,2
20111001|2011-05-19 13:00,19,100.03,100.03,100.03,100.03,1
20111001|2011-05-19 15:30,19,99.98,99.98,99.98,99.98,3
20111001|2011-05-20 02:30,20,100.79,100.79,100.79,100.79,2
20111001|2011-05-20 03:00,20,100.83,100.83,100.83,100.83,2
20111001|2011-05-20 03:30,20,100.77,100.77,100.77,100.77,9
20111001|2011-05-20 04:00,20,100.79,100.86,100.79,100.86,3
20111001|2011-05-20 05:30,20,100.32,100.32,100.32,100.32,6
20111001|2011-05-20 06:00,20,100.1,100.18,100.1,100.18,2
20111001|2011-05-20 07:00,20,100.12,100.12,100.12,100.12,2
20111001|2011-05-20 07:30,20,100.16,100.54,100.16,100.54,2
20111001|2011-05-20 08:00,20,100.01,100.01,99.56,99.56,30
20111001|2011-05-20 08:30,20,99.66,99.66,97.84,97.84,66
20111001|2011-05-20 09:00,20,97.96,98.24,97.88,98.24,10
20111001|2011-05-20 09:30,20,97.97,97.97,97.97,97.97,1
20111001|2011-05-20 10:00,20,99.04,99.26,98.98,98.99,86
20111001|2011-05-20 10:30,20,98.97,98.97,98.97,98.97,4
20111001|2011-05-20 11:00,20,99.3,100.45,99.28,100.45,48
20111001|2011-05-20 11:30,20,101.01,101.01,100.85,100.85,30
20111001|2011-05-20 12:00,20,101.25,101.28,101.2,101.23,36
20111001|2011-05-20 12:30,20,100.92,100.95,100.92,100.95,27
20111001|2011-05-20 13:00,20,100.98,101.29,100.65,101.05,39
20111001|2011-05-20 14:00,20,100.76,100.76,100.76,100.76,1
20111001|2011-05-20 15:00,20,100.95,100.95,100.95,100.95,3
20111001|2011-05-23 02:00,23,98.98,98.98,98.98,98.98,1
20111001|2011-05-23 02:30,23,98.89,98.9,98.89,98.9,23
20111001|2011-05-23 03:00,23,98.96,98.96,98.96,98.96,2
20111001|2011-05-23 04:00,23,98.31,98.31,98.31,98.31,1
20111001|2011-05-23 04:30,23,98.41,98.41,98.41,98.41,2
20111001|2011-05-23 06:30,23,98.71,98.81,98.47,98.48,16
20111001|2011-05-23 07:00,23,98.22,98.22,98.22,98.22,10
20111001|2011-05-23 07:30,23,97.9,97.91,97.9,97.91,21
20111001|2011-05-23 08:00,23,98.19,98.31,98.19,98.3,20
20111001|2011-05-23 08:30,23,97.95,98.85,97.95,98.71,8
20111001|2011-05-23 09:00,23,98.53,98.53,98.3,98.3,2
20111001|2011-05-23 09:30,23,98.49,98.49,98.26,98.26,2
20111001|2011-05-23 10:00,23,97.46,97.57,97.46,97.57,5
20111001|2011-05-23 10:30,23,98.15,98.2,98.15,98.2,2
20111001|2011-05-23 11:00,23,97.94,98.69,97.94,98.69,5
20111001|2011-05-23 11:30,23,98.75,98.75,98.75,98.75,1
20111001|2011-05-23 12:00,23,98.65,98.65,98.59,98.59,2
20111001|2011-05-23 13:00,23,98.97,98.97,98.97,98.97,1
20111001|2011-05-23 13:30,23,98.72,98.72,98.72,98.72,1
20111001|2011-05-23 14:00,23,98.67,98.67,98.67,98.67,3
20111001|2011-05-23 23:00,24,99.28,99.28,99.28,99.28,2
20111001|2011-05-23 23:30,24,99.28,99.29,99.28,99.29,4
20111001|2011-05-24 01:00,24,99.29,99.29,99.29,99.29,3
20111001|2011-05-24 02:30,24,99.87,99.87,99.87,99.87,7
20111001|2011-05-24 03:00,24,99.87,99.94,99.78,99.78,33
20111001|2011-05-24 03:30,24,99.88,99.92,99.88,99.92,11
20111001|2011-05-24 04:30,24,100.09,100.16,100.09,100.16,4
20111001|2011-05-24 06:30,24,99.81,99.81,99.81,99.81,1
20111001|2011-05-24 08:00,24,100.79,100.84,100.56,100.59,57
20111001|2011-05-24 08:30,24,100.53,101.03,100.53,101.02,14
20111001|2011-05-24 09:00,24,100.71,101.06,100.71,101.06,4
20111001|2011-05-24 09:30,24,100.65,100.65,100.65,100.65,1
20111001|2011-05-24 10:00,24,100.94,101.13,100.94,101.13,20
20111001|2011-05-24 10:30,24,100.84,100.85,100.56,100.67,11
20111001|2011-05-24 11:00,24,99.74,99.93,99.56,99.56,4
20111001|2011-05-24 11:30,24,99.43,99.51,99.43,99.51,3
20111001|2011-05-24 12:00,24,99.45,99.49,99.3,99.49,4
20111001|2011-05-24 13:00,24,100.03,100.87,100.03,100.87,15
20111001|2011-05-24 13:30,24,100.78,100.79,100.78,100.79,2
20111001|2011-05-24 15:00,24,100.69,100.69,100.69,100.69,1
20111001|2011-05-25 02:30,25,99.84,99.84,99.84,99.84,1
20111001|2011-05-25 03:00,25,99.7,99.7,99.7,99.7,10
20111001|2011-05-25 03:30,25,99.87,99.87,99.87,99.87,2
20111001|2011-05-25 04:00,25,99.99,100.5,99.99,100.5,6
20111001|2011-05-25 04:30,25,100.6,100.6,100.54,100.54,4
20111001|2011-05-25 06:00,25,100.68,100.68,100.68,100.68,1
20111001|2011-05-25 06:30,25,100.74,100.8,100.74,100.79,8
20111001|2011-05-25 07:00,25,100.21,100.23,99.94,99.94,8
20111001|2011-05-25 07:30,25,100.03,100.06,100.03,100.06,11
20111001|2011-05-25 08:00,25,100.06,100.07,100.01,100.02,23
20111001|2011-05-25 08:30,25,100.64,100.64,100.64,100.64,1
20111001|2011-05-25 09:00,25,100.39,100.39,100.39,100.39,2
20111001|2011-05-25 09:30,25,100.31,100.93,100.31,100.78,5
20111001|2011-05-25 10:00,25,100.93,101.51,100.84,101.51,25
20111001|2011-05-25 10:30,25,102.02,102.17,101.98,101.98,30
20111001|2011-05-25 11:00,25,101.88,101.96,101.79,101.79,37
20111001|2011-05-25 11:30,25,102.14,102.14,102.14,102.14,1
20111001|2011-05-25 12:00,25,102.45,102.69,102.38,102.6,27
20111001|2011-05-25 12:30,25,102.29,102.37,102.28,102.37,3
20111001|2011-05-25 13:00,25,102.35,102.35,102.35,102.35,1
20111001|2011-05-25 14:00,25,102.59,102.59,102.59,102.59,10
20111001|2011-05-25 14:30,25,102.51,102.51,102.35,102.35,16
20111001|2011-05-25 15:00,25,102.38,102.38,102.38,102.38,10
20111001|2011-05-25 16:00,25,102.38,102.38,102.34,102.34,12
20111001|2011-05-25 23:30,26,102.93,102.93,102.93,102.93,1
20111001|2011-05-26 01:30,26,102.73,102.77,102.73,102.77,2
20111001|2011-05-26 02:00,26,102.76,102.76,102.76,102.76,10
20111001|2011-05-26 03:30,26,102.35,102.35,102.35,102.35,1
20111001|2011-05-26 04:00,26,101.88,101.88,101.88,101.88,1
20111001|2011-05-26 04:30,26,102.04,102.04,102.04,102.04,10
20111001|2011-05-26 05:30,26,102.29,102.29,102.29,102.29,13
20111001|2011-05-26 06:00,26,101.87,101.9,101.82,101.89,8
20111001|2011-05-26 06:30,26,101.95,101.95,101.95,101.95,6
20111001|2011-05-26 07:30,26,102.71,102.71,102.6,102.6,2
20111001|2011-05-26 08:00,26,102.15,102.15,102.15,102.15,1
20111001|2011-05-26 09:00,26,101.98,101.98,101.68,101.68,2
20111001|2011-05-26 09:30,26,101.38,101.39,101.12,101.12,6
20111001|2011-05-26 10:00,26,101.09,101.66,101.05,101.66,16
20111001|2011-05-26 10:30,26,101.5,101.59,101.5,101.59,7
20111001|2011-05-26 12:00,26,102.02,102.03,101.88,101.88,4
20111001|2011-05-26 13:00,26,101.87,101.91,101.87,101.91,4
20111001|2011-05-26 13:30,26,101.61,101.62,101.61,101.62,15
20111001|2011-05-26 14:00,26,101.62,101.62,101.62,101.62,1
20111001|2011-05-26 23:30,27,102.18,102.18,102.18,102.18,6
20111001|2011-05-27 02:00,27,102.16,102.18,102.16,102.18,9
20111001|2011-05-27 02:30,27,102.21,102.21,102.21,102.21,1
20111001|2011-05-27 03:30,27,102.2,102.2,102.2,102.2,1
20111001|2011-05-27 04:00,27,101.97,101.97,101.97,101.97,1
20111001|2011-05-27 05:30,27,101.94,101.94,101.94,101.94,1
20111001|2011-05-27 06:30,27,102.15,102.18,102.15,102.18,6
20111001|2011-05-27 07:00,27,102.37,102.55,102.37,102.51,36
20111001|2011-05-27 07:30,27,102.46,102.46,102.46,102.46,1
20111001|2011-05-27 08:00,27,102.62,102.62,102.06,102.06,13
20111001|2011-05-27 09:00,27,102.1,102.1,101.77,101.82,8
20111001|2011-05-27 09:30,27,101.75,101.96,101.75,101.96,2
20111001|2011-05-27 10:00,27,102.08,102.08,101.65,101.65,2
20111001|2011-05-27 10:30,27,101.61,101.76,101.58,101.76,5
20111001|2011-05-27 11:30,27,101.89,101.89,101.6,101.6,4
20111001|2011-05-27 12:30,27,101.65,101.79,101.65,101.79,4
20111001|2011-05-27 13:00,27,101.9,101.9,101.9,101.9,11
20111001|2011-05-27 14:00,27,101.92,101.92,101.92,101.92,1
20111001|2011-05-30 00:30,30,101.64,101.68,101.64,101.68,2
20111001|2011-05-30 01:00,30,101.37,101.39,101.37,101.39,3
20111001|2011-05-30 01:30,30,101.33,101.33,101.24,101.24,3
20111001|2011-05-30 02:00,30,101.4,101.41,101.4,101.41,2
20111001|2011-05-30 02:30,30,101.49,101.49,101.49,101.49,1
20111001|2011-05-30 03:00,30,101.48,101.48,101.38,101.38,3
20111001|2011-05-30 03:30,30,101.36,101.41,101.3,101.4,6
20111001|2011-05-30 04:00,30,101.41,101.55,101.41,101.55,4
20111001|2011-05-30 04:30,30,101.59,101.59,101.4,101.4,4
20111001|2011-05-30 05:30,30,101.54,101.54,101.54,101.54,1
20111001|2011-05-30 07:00,30,101.5,101.54,101.5,101.54,2
20111001|2011-05-30 07:30,30,101.55,101.55,101.55,101.55,2
20111001|2011-05-30 08:30,30,101.6,101.6,101.59,101.59,3
20111001|2011-05-30 09:00,30,101.66,101.66,101.66,101.66,1
20111001|2011-05-30 11:30,30,101.87,101.87,101.87,101.87,3
20111001|2011-05-30 22:30,31,102.51,102.61,102.51,102.53,4
20111001|2011-05-30 23:00,31,102.56,102.56,102.56,102.56,1
20111001|2011-05-30 23:30,31,102.34,102.34,102.34,102.34,3
20111001|2011-05-31 00:00,31,102.65,102.65,102.56,102.56,3
20111001|2011-05-31 00:30,31,102.51,102.51,102.47,102.47,5
20111001|2011-05-31 01:00,31,102.54,102.54,102.54,102.54,1
20111001|2011-05-31 01:30,31,102.78,102.78,102.78,102.78,1
20111001|2011-05-31 02:00,31,102.8,103.01,102.79,103.01,14
20111001|2011-05-31 02:30,31,103.36,103.39,103.36,103.39,4
20111001|2011-05-31 03:00,31,103.26,103.26,103.26,103.26,2
20111001|2011-05-31 03:30,31,103.31,103.31,103.29,103.29,5
20111001|2011-05-31 04:00,31,103.33,103.4,103.32,103.37,9
20111001|2011-05-31 04:30,31,103.3,103.55,103.3,103.55,2
20111001|2011-05-31 05:00,31,103.69,103.7,103.69,103.7,11
20111001|2011-05-31 05:30,31,103.72,103.72,103.72,103.72,2
20111001|2011-05-31 06:30,31,103.57,103.57,103.4,103.45,9
20111001|2011-05-31 07:30,31,103.72,103.79,103.72,103.79,3
20111001|2011-05-31 08:00,31,103.95,104.62,103.95,104.38,43
20111001|2011-05-31 08:30,31,104.38,104.38,104.03,104.03,2
20111001|2011-05-31 09:00,31,103.75,103.93,103.75,103.93,28
20111001|2011-05-31 10:00,31,104.27,104.27,103.95,103.95,4
20111001|2011-05-31 10:30,31,103.97,103.97,103.8,103.8,5
20111001|2011-05-31 11:00,31,103.51,103.53,103.49,103.53,19
20111001|2011-05-31 12:30,31,103.95,104.15,103.95,104.13,5
20111001|2011-05-31 13:00,31,104.17,104.4,104.04,104.04,11
20111001|2011-05-31 13:30,31,103.85,103.91,103.85,103.91,22
20111001|2011-05-31 16:00,31,103.93,103.93,103.93,103.93,1
20111001|2011-06-01 03:30,1,104.13,104.13,103.87,103.87,16
20111001|2011-06-01 04:30,1,103.96,103.96,103.96,103.96,1
20111001|2011-06-01 07:00,1,103.92,103.92,103.51,103.51,2
20111001|2011-06-01 07:30,1,103.33,103.68,103.3,103.68,15
20111001|2011-06-01 08:00,1,103.53,104.07,103.52,104.07,32
20111001|2011-06-01 08:30,1,103.91,103.91,103.56,103.56,7
20111001|2011-06-01 09:00,1,103.2,103.27,102.93,103.27,19
20111001|2011-06-01 09:30,1,103.16,103.16,103.01,103.01,4
20111001|2011-06-01 10:00,1,103.22,103.45,103.22,103.45,18
20111001|2011-06-01 10:30,1,103.34,103.34,102.98,102.98,6
20111001|2011-06-01 11:00,1,102.35,102.36,102.1,102.1,37
20111001|2011-06-01 11:30,1,102.13,102.4,101.95,101.95,22
20111001|2011-06-01 12:00,1,101.78,101.86,101.39,101.41,17
20111001|2011-06-01 12:30,1,101.6,101.6,101.46,101.46,21
20111001|2011-06-01 13:00,1,101.61,101.93,101.36,101.72,15
20111001|2011-06-01 13:30,1,101.73,101.73,101.68,101.68,8
20111001|2011-06-01 14:00,1,101.67,101.67,101.67,101.67,1
20111001|2011-06-01 14:30,1,101.55,101.55,101.41,101.54,13
20111001|2011-06-01 15:00,1,101.23,101.23,101.23,101.23,1
20111001|2011-06-01 16:00,1,101.1,101.67,101.1,101.67,30
20111001|2011-06-02 03:00,2,101.29,101.35,101.15,101.15,6
20111001|2011-06-02 03:30,2,101.13,101.25,101.13,101.23,17
20111001|2011-06-02 04:30,2,101.54,101.6,101.54,101.6,2
20111001|2011-06-02 05:00,2,101.66,102.12,101.66,102.05,17
20111001|2011-06-02 06:00,2,101.95,102.01,101.95,102.01,3
20111001|2011-06-02 06:30,2,101.77,101.9,101.61,101.61,13
20111001|2011-06-02 07:00,2,101.56,101.67,101.5,101.58,9
20111001|2011-06-02 07:30,2,101.64,101.73,101.64,101.73,3
20111001|2011-06-02 08:00,2,101.8,102.03,101.8,102.03,55
20111001|2011-06-02 08:30,2,102.04,102.25,102.02,102.03,49
20111001|2011-06-02 09:00,2,102.09,102.09,102.09,102.09,1
20111001|2011-06-02 09:30,2,101.91,101.91,101.91,101.91,2
20111001|2011-06-02 10:00,2,101.54,101.6,100.28,100.28,26
20111001|2011-06-02 10:30,2,100.18,100.46,100.18,100.3,7
20111001|2011-06-02 11:00,2,100.26,100.26,100.26,100.26,4
20111001|2011-06-02 11:30,2,100.81,101.12,100.81,101.04,30
20111001|2011-06-02 12:00,2,101.41,101.65,101.4,101.65,8
20111001|2011-06-02 12:30,2,101.42,101.96,101.42,101.96,12
20111001|2011-06-02 13:00,2,102,102.16,101.83,102,29
20111001|2011-06-02 13:30,2,102.05,102.1,102.03,102.1,15
20111001|2011-06-02 14:00,2,102.15,102.15,102.15,102.15,1
20111001|2011-06-02 15:00,2,102.15,102.15,102.15,102.15,1
20111001|2011-06-02 16:00,2,102.44,102.45,102.44,102.45,3
20111001|2011-06-02 23:30,3,101.86,101.86,101.86,101.86,1
20111001|2011-06-03 02:00,3,101.56,101.56,101.26,101.26,3
20111001|2011-06-03 03:00,3,101.27,101.32,101.27,101.32,2
20111001|2011-06-03 03:30,3,101.4,101.42,101.38,101.38,3
20111001|2011-06-03 04:30,3,101.31,101.31,100.97,100.97,8
20111001|2011-06-03 05:00,3,101.06,101.06,100.87,100.87,11
20111001|2011-06-03 05:30,3,100.75,100.89,100.72,100.89,20
20111001|2011-06-03 06:00,3,101.03,101.03,101.03,101.03,3
20111001|2011-06-03 06:30,3,101.22,101.22,101.09,101.1,6
20111001|2011-06-03 07:00,3,101.02,101.02,100.97,100.97,2
20111001|2011-06-03 07:30,3,100.74,100.74,99.99,100.14,33
20111001|2011-06-03 08:00,3,100.32,100.32,99.79,100.01,97
20111001|2011-06-03 08:30,3,100.53,100.74,100.53,100.74,5
20111001|2011-06-03 09:00,3,101,101.38,100.95,101.38,14
20111001|2011-06-03 09:30,3,101.49,101.55,101.2,101.2,4
20111001|2011-06-03 10:00,3,100.9,100.9,100.64,100.8,5
20111001|2011-06-03 10:30,3,100.79,101.37,100.79,101.37,11
20111001|2011-06-03 11:00,3,101.15,101.62,101.15,101.57,11
20111001|2011-06-03 11:30,3,101.71,101.85,101.63,101.63,7
20111001|2011-06-03 12:00,3,101.64,101.7,101.55,101.63,5
20111001|2011-06-03 12:30,3,101.47,101.79,101.47,101.5,5
20111001|2011-06-03 13:00,3,101.38,101.85,101.29,101.85,20
20111001|2011-06-03 13:30,3,101.8,101.95,101.75,101.79,14
20111001|2011-06-03 14:00,3,101.88,101.88,101.82,101.83,7
20111001|2011-06-03 14:30,3,101.86,101.86,101.86,101.86,1
20111001|2011-06-05 17:00,5,101.97,101.97,101.97,101.97,10
20111001|2011-06-05 17:30,5,101.9,102,101.85,102,13
20111001|2011-06-05 18:00,5,101.94,101.96,101.94,101.95,5
20111001|2011-06-05 20:30,6,101.66,101.66,101.66,101.66,1
20111001|2011-06-05 23:30,6,101.58,101.58,101.58,101.58,1
20111001|2011-06-06 00:00,6,101.5,101.5,101.5,101.5,1
20111001|2011-06-06 00:30,6,101.47,101.54,101.42,101.54,4
20111001|2011-06-06 01:30,6,101.79,101.79,101.79,101.79,1
20111001|2011-06-06 02:30,6,101.12,101.25,101.12,101.25,2
20111001|2011-06-06 03:00,6,101.05,101.05,100.74,100.74,2
20111001|2011-06-06 03:30,6,100.95,100.95,100.83,100.83,4
20111001|2011-06-06 04:00,6,100.86,100.86,100.76,100.79,3
20111001|2011-06-06 04:30,6,100.75,100.9,100.75,100.9,6
20111001|2011-06-06 05:00,6,100.93,100.97,100.93,100.97,2
20111001|2011-06-06 05:30,6,100.87,100.92,100.66,100.72,4
20111001|2011-06-06 06:00,6,100.79,100.79,100.49,100.5,4
20111001|2011-06-06 07:00,6,100.57,100.57,100.53,100.53,6
20111001|2011-06-06 07:30,6,100.71,100.75,100.56,100.57,8
20111001|2011-06-06 08:00,6,101.12,101.45,101.12,101.3,18
20111001|2011-06-06 08:30,6,101.2,101.25,100.95,100.95,7
20111001|2011-06-06 09:00,6,101.28,101.28,100.42,100.46,9
20111001|2011-06-06 09:30,6,100.29,100.3,100.27,100.27,23
20111001|2011-06-06 10:00,6,100.7,100.7,100.59,100.59,2
20111001|2011-06-06 10:30,6,101.05,101.15,100.98,101.08,7
20111001|2011-06-06 11:00,6,101.25,101.3,101.05,101.1,7
20111001|2011-06-06 11:30,6,101.11,101.11,100.79,100.9,10
20111001|2011-06-06 12:00,6,100.9,100.9,100.42,100.43,25
20111001|2011-06-06 13:00,6,100.71,100.97,100.71,100.87,35
20111001|2011-06-06 13:30,6,100.55,100.55,100.32,100.32,10
20111001|2011-06-06 14:00,6,100.49,100.49,100.19,100.19,2
20111001|2011-06-06 14:30,6,100.49,100.49,100.46,100.46,4
20111001|2011-06-06 15:30,6,100.35,100.35,100.35,100.35,1
20111001|2011-06-06 22:00,7,100,100,100,100,21
20111001|2011-06-06 23:00,7,100.15,100.15,100.15,100.15,1
20111001|2011-06-06 23:30,7,100.04,100.04,100.04,100.04,1
20111001|2011-06-07 01:30,7,100.38,100.38,100.38,100.38,3
20111001|2011-06-07 02:00,7,100.48,100.51,100.48,100.51,11
20111001|2011-06-07 02:30,7,100.45,100.46,100.45,100.46,5
20111001|2011-06-07 03:00,7,100.4,100.4,100.39,100.4,5
20111001|2011-06-07 05:00,7,100.37,100.53,100.37,100.53,3
20111001|2011-06-07 05:30,7,100.16,100.23,100.05,100.16,7
20111001|2011-06-07 06:00,7,100.2,100.2,100.04,100.07,5
20111001|2011-06-07 07:00,7,99.79,99.79,99.79,99.79,2
20111001|2011-06-07 07:30,7,100.27,100.27,100.27,100.27,6
20111001|2011-06-07 08:00,7,100.66,100.66,100.34,100.35,13
20111001|2011-06-07 08:30,7,100.2,100.35,99.41,99.53,33
20111001|2011-06-07 09:00,7,99.7,100.09,99.7,100.09,15
20111001|2011-06-07 09:30,7,100.18,100.51,100.14,100.24,6
20111001|2011-06-07 10:00,7,99.8,99.8,99.8,99.8,1
20111001|2011-06-07 11:00,7,99.72,99.72,99.51,99.59,15
20111001|2011-06-07 11:30,7,99.76,99.82,99.76,99.82,3
20111001|2011-06-07 12:30,7,100.07,100.12,100.01,100.01,4
20111001|2011-06-07 13:00,7,100.04,100.63,100.04,100.63,9
20111001|2011-06-07 13:30,7,100.87,101.01,100.87,101.01,3
20111001|2011-06-07 14:00,7,101.2,101.22,100.93,100.93,3
20111001|2011-06-07 14:30,7,100.87,100.88,100.84,100.84,26
20111001|2011-06-08 02:00,8,100.05,100.12,99.98,99.98,86
20111001|2011-06-08 02:30,8,99.96,99.96,99.92,99.92,32
20111001|2011-06-08 03:00,8,99.73,99.73,99.73,99.73,6
20111001|2011-06-08 03:30,8,99.79,99.98,99.79,99.85,105
20111001|2011-06-08 04:00,8,100.03,100.1,99.81,99.83,76
20111001|2011-06-08 04:30,8,99.79,100,99.79,100,28
20111001|2011-06-08 05:00,8,99.94,99.94,99.81,99.81,31
20111001|2011-06-08 05:30,8,99.75,99.8,99.62,99.8,49
20111001|2011-06-08 06:00,8,99.8,99.9,99.79,99.79,38
20111001|2011-06-08 06:30,8,99.95,100.22,99.95,100.18,22
20111001|2011-06-08 07:00,8,100,100.11,99.92,99.92,9
20111001|2011-06-08 07:30,8,99.8,100.17,99.8,100.16,31
20111001|2011-06-08 08:00,8,100.11,101.5,100.11,101.26,143
20111001|2011-06-08 08:30,8,101.43,102.68,101.42,101.99,119
20111001|2011-06-08 09:00,8,101.91,102.28,101.91,102.28,17
20111001|2011-06-08 09:30,8,102.37,102.44,101.79,101.94,50
20111001|2011-06-08 10:00,8,102.03,102.32,101.94,102.09,47
20111001|2011-06-08 10:30,8,102.08,102.79,102.08,102.79,35
20111001|2011-06-08 11:00,8,102.76,103.14,102.68,102.68,53
20111001|2011-06-08 11:30,8,102.98,103.08,102.91,102.96,69
20111001|2011-06-08 12:00,8,102.97,103.08,102.9,102.98,91
20111001|2011-06-08 12:30,8,102.8,102.8,102.43,102.43,67
20111001|2011-06-08 13:00,8,102.14,102.23,102.04,102.23,11
20111001|2011-06-08 14:00,8,102.19,102.21,102.19,102.21,5
20111001|2011-06-08 23:30,9,102.7,102.7,102.7,102.7,1
20111001|2011-06-09 02:00,9,102.99,103.06,102.99,103.02,12
20111001|2011-06-09 03:00,9,102.86,102.86,102.8,102.8,2
20111001|2011-06-09 03:30,9,102.69,102.69,102.63,102.68,12
20111001|2011-06-09 04:00,9,102.35,102.35,102.29,102.29,40
20111001|2011-06-09 04:30,9,102.39,102.45,102.38,102.45,40
20111001|2011-06-09 05:00,9,102.31,102.31,102.31,102.31,11
20111001|2011-06-09 05:30,9,102.33,102.35,102.2,102.2,90
20111001|2011-06-09 06:00,9,102.57,102.89,102.57,102.83,7
20111001|2011-06-09 06:30,9,102.81,102.94,102.76,102.76,7
20111001|2011-06-09 07:00,9,102.57,102.8,102.57,102.8,22
20111001|2011-06-09 07:30,9,102.89,103.01,102.44,102.68,41
20111001|2011-06-09 08:00,9,102.62,103.2,102.62,102.78,61
20111001|2011-06-09 08:30,9,102.45,102.64,102.15,102.43,51
20111001|2011-06-09 09:00,9,102.63,102.98,102.58,102.61,49
20111001|2011-06-09 09:30,9,102.85,102.98,102.45,102.72,113
20111001|2011-06-09 10:00,9,102.98,103.59,102.97,103.28,89
20111001|2011-06-09 10:30,9,103.36,103.69,103.35,103.59,187
20111001|2011-06-09 11:00,9,103.47,103.65,103.19,103.21,46
20111001|2011-06-09 11:30,9,103.43,103.43,103.13,103.31,26
20111001|2011-06-09 12:00,9,103.07,103.28,103.06,103.25,14
20111001|2011-06-09 12:30,9,103.12,103.12,103.06,103.06,27
20111001|2011-06-09 13:00,9,102.93,103.52,102.8,103.25,74
20111001|2011-06-09 13:30,9,103.27,103.3,103.25,103.25,37
20111001|2011-06-09 14:00,9,103.17,103.19,103.13,103.13,26
20111001|2011-06-09 15:30,9,103.25,103.25,103.25,103.25,2
20111001|2011-06-09 22:30,10,103.49,103.49,103.49,103.49,1
20111001|2011-06-10 01:00,10,102.93,102.93,102.93,102.93,2
20111001|2011-06-10 01:30,10,103.02,103.02,103.01,103.01,2
20111001|2011-06-10 02:00,10,102.87,102.87,102.82,102.83,14
20111001|2011-06-10 03:00,10,102.76,102.77,102.73,102.73,5
20111001|2011-06-10 03:30,10,102.94,102.95,102.83,102.95,5
20111001|2011-06-10 04:00,10,102.92,102.95,102.74,102.95,18
20111001|2011-06-10 04:30,10,102.78,102.78,102.68,102.74,4
20111001|2011-06-10 05:00,10,102.64,102.64,102.5,102.5,25
20111001|2011-06-10 05:30,10,102.4,102.44,102.18,102.18,73
20111001|2011-06-10 06:00,10,102.34,102.34,102.34,102.34,1
20111001|2011-06-10 06:30,10,102.33,102.39,102.33,102.38,12
20111001|2011-06-10 07:00,10,102.35,102.35,102,102.05,25
20111001|2011-06-10 07:30,10,102.1,102.14,102.07,102.07,11
20111001|2011-06-10 08:00,10,102.02,102.09,101.74,101.74,35
20111001|2011-06-10 08:30,10,101.63,101.63,100.49,100.71,57
20111001|2011-06-10 09:00,10,100.69,100.87,100.53,100.87,15
20111001|2011-06-10 09:30,10,100.79,101.08,100.6,100.6,44
20111001|2011-06-10 10:00,10,100.62,100.99,100.53,100.79,28
20111001|2011-06-10 10:30,10,100.75,100.92,100.75,100.92,6
20111001|2011-06-10 11:00,10,100.89,100.9,100.89,100.9,25
20111001|2011-06-10 11:30,10,100.94,100.94,100.94,100.94,1
20111001|2011-06-10 12:00,10,100.71,100.72,100.71,100.72,3
20111001|2011-06-10 12:30,10,100.67,100.67,100.23,100.43,23
20111001|2011-06-10 13:00,10,100.59,100.93,100.57,100.88,123
20111001|2011-06-10 13:30,10,100.9,100.9,100.85,100.9,47
20111001|2011-06-10 14:00,10,100.9,100.9,100.9,100.9,1
20111001|2011-06-10 15:30,10,100.48,100.48,100.48,100.48,1
20111001|2011-06-12 23:00,13,100.43,100.43,100.43,100.43,1
20111001|2011-06-12 23:30,13,100.35,100.35,100.35,100.35,1
20111001|2011-06-13 00:00,13,100.35,100.35,100.35,100.35,1
20111001|2011-06-13 04:00,13,100.11,100.11,100.11,100.11,3
20111001|2011-06-13 04:30,13,99.77,99.84,99.77,99.84,3
20111001|2011-06-13 05:00,13,99.71,99.71,99.58,99.71,12
20111001|2011-06-13 05:30,13,99.5,99.5,99.5,99.5,1
20111001|2011-06-13 06:00,13,99.68,99.68,99.68,99.68,5
20111001|2011-06-13 07:00,13,99.89,100.08,99.89,100.02,9
20111001|2011-06-13 07:30,13,100.19,100.22,99.93,100.17,13
20111001|2011-06-13 08:00,13,100.36,100.56,99.67,99.76,39
20111001|2011-06-13 08:30,13,99.78,100.2,99.78,99.95,29
20111001|2011-06-13 09:00,13,100.1,100.29,100.1,100.16,58
20111001|2011-06-13 09:30,13,100.03,100.12,99.95,99.99,28
20111001|2011-06-13 10:00,13,99.87,100.45,99.67,100.4,32
20111001|2011-06-13 10:30,13,99.91,99.91,99.82,99.82,2
20111001|2011-06-13 11:00,13,99.48,99.49,99.04,99.04,7
20111001|2011-06-13 11:30,13,99.17,99.17,98.52,98.52,27
20111001|2011-06-13 12:00,13,98.21,98.3,97.7,98.08,31
20111001|2011-06-13 12:30,13,98.2,98.29,98.2,98.29,32
20111001|2011-06-13 13:00,13,98.38,98.39,98.38,98.39,9
20111001|2011-06-13 13:30,13,98.57,98.85,98.56,98.74,19
20111001|2011-06-13 15:00,13,98.48,98.49,98.48,98.49,2
20111001|2011-06-13 16:00,13,98.38,98.38,98.38,98.38,1
20111001|2011-06-14 01:00,14,99.02,99.02,99.02,99.02,1
20111001|2011-06-14 02:30,14,98.94,98.94,98.84,98.84,2
20111001|2011-06-14 03:00,14,98.99,98.99,98.99,98.99,2
20111001|2011-06-14 04:00,14,99.07,99.07,99.07,99.07,1
20111001|2011-06-14 04:30,14,98.98,98.99,98.98,98.99,2
20111001|2011-06-14 05:30,14,98.47,98.47,98.2,98.2,3
20111001|2011-06-14 06:00,14,98.03,98.28,98.03,98.28,7
20111001|2011-06-14 07:00,14,98.51,98.66,98.5,98.66,11
20111001|2011-06-14 07:30,14,98.99,99.06,98.86,98.86,14
20111001|2011-06-14 08:00,14,99.09,99.09,98.74,98.79,35
20111001|2011-06-14 08:30,14,99.18,99.38,98.88,99.38,28
20111001|2011-06-14 09:00,14,99.2,99.59,99.2,99.59,11
20111001|2011-06-14 09:30,14,99.39,99.41,99.34,99.4,8
20111001|2011-06-14 10:00,14,99.44,99.55,99.44,99.48,9
20111001|2011-06-14 10:30,14,99.53,100.08,99.53,99.93,34
20111001|2011-06-14 11:00,14,100.18,100.47,100.15,100.19,151
20111001|2011-06-14 11:30,14,100.13,100.31,100.08,100.29,31
20111001|2011-06-14 12:00,14,100.3,100.61,100.1,100.24,80
20111001|2011-06-14 12:30,14,100.13,100.15,100.13,100.15,4
20111001|2011-06-14 13:00,14,100.17,100.7,100.02,100.7,38
20111001|2011-06-14 13:30,14,100.62,100.62,100.56,100.56,13
20111001|2011-06-14 14:00,14,100.52,100.52,100.45,100.51,33
20111001|2011-06-14 14:30,14,100.4,100.4,100.4,100.4,1
20111001|2011-06-14 15:00,14,100.5,100.62,100.5,100.57,6
20111001|2011-06-14 16:00,14,100.86,100.86,100.86,100.86,2
20111001|2011-06-14 16:30,14,100.91,100.91,100.91,100.91,1
20111001|2011-06-14 22:00,15,100.46,100.46,100.46,100.46,2
20111001|2011-06-15 01:30,15,99.89,99.89,99.89,99.89,1
20111001|2011-06-15 02:30,15,100.16,100.19,100.16,100.19,5
20111001|2011-06-15 04:00,15,99.88,99.89,99.74,99.75,14
20111001|2011-06-15 04:30,15,99.7,99.7,99.7,99.7,1
20111001|2011-06-15 05:00,15,99.79,99.84,99.79,99.84,3
20111001|2011-06-15 05:30,15,100.26,100.32,100.26,100.32,3
20111001|2011-06-15 06:00,15,100.19,100.36,100.19,100.22,7
20111001|2011-06-15 06:30,15,100.31,100.31,100.21,100.21,3
20111001|2011-06-15 07:00,15,100.27,100.27,99.93,100.1,9
20111001|2011-06-15 07:30,15,99.48,99.77,99.44,99.77,15
20111001|2011-06-15 08:00,15,99.72,100,99.72,100,8
20111001|2011-06-15 08:30,15,100.06,100.4,99.92,100.4,39
20111001|2011-06-15 09:00,15,100.12,100.13,99.93,99.93,9
20111001|2011-06-15 09:30,15,100.45,101.1,100.05,101.02,92
20111001|2011-06-15 10:00,15,100.94,101,100.75,100.85,83
20111001|2011-06-15 10:30,15,100.3,100.3,99.56,99.68,43
20111001|2011-06-15 11:00,15,99.5,99.81,98.53,98.53,47
20111001|2011-06-15 11:30,15,98.6,98.61,98.25,98.26,31
20111001|2011-06-15 12:00,15,98.16,98.16,97.22,97.3,20
20111001|2011-06-15 12:30,15,96.52,96.52,95.49,96.13,181
20111001|2011-06-15 13:00,15,96.52,96.87,96.16,96.16,55
20111001|2011-06-15 13:30,15,96.13,96.65,96.13,96.47,87
20111001|2011-06-15 14:00,15,96.2,96.56,96.2,96.56,6
20111001|2011-06-15 14:30,15,96.51,96.6,96.51,96.6,2
20111001|2011-06-16 02:30,16,96.37,96.49,96.37,96.49,8
20111001|2011-06-16 03:00,16,96.79,96.99,96.79,96.99,4
20111001|2011-06-16 03:30,16,96.84,96.99,96.84,96.88,18
20111001|2011-06-16 04:00,16,96.47,96.48,96.22,96.38,23
20111001|2011-06-16 04:30,16,96.16,96.29,95.93,96.29,31
20111001|2011-06-16 05:00,16,95.92,95.92,95.8,95.92,47
20111001|2011-06-16 05:30,16,96.41,96.7,96.41,96.7,8
20111001|2011-06-16 06:00,16,96.62,96.62,96.27,96.33,34
20111001|2011-06-16 06:30,16,96.13,96.13,96.13,96.13,1
20111001|2011-06-16 07:00,16,96.12,96.12,95.67,95.67,16
20111001|2011-06-16 07:30,16,96.22,96.22,95.65,95.88,21
20111001|2011-06-16 08:00,16,95.84,96.63,95.84,96.19,53
20111001|2011-06-16 08:30,16,96.25,96.55,96.25,96.55,130
20111001|2011-06-16 09:00,16,96,96.33,95.8,95.97,27
20111001|2011-06-16 09:30,16,95.99,96.24,95.7,95.81,35
20111001|2011-06-16 10:00,16,95.66,96.13,95.66,96.13,230
20111001|2011-06-16 10:30,16,95.9,96.12,95.85,96.12,8
20111001|2011-06-16 11:00,16,96.09,96.38,96,96.38,13
20111001|2011-06-16 11:30,16,96.28,96.32,96.28,96.32,4
20111001|2011-06-16 12:00,16,95.99,96.16,95.98,96.16,3
20111001|2011-06-16 12:30,16,96.03,96.17,95.96,95.96,11
20111001|2011-06-16 13:00,16,96.11,96.16,95.88,96.16,45
20111001|2011-06-16 13:30,16,96.13,96.14,95.96,95.96,14
20111001|2011-06-16 14:00,16,95.92,95.92,95.84,95.92,25
20111001|2011-06-16 14:30,16,96.11,96.11,96.11,96.11,1
20111001|2011-06-16 15:00,16,96.07,96.07,96.07,96.07,1
20111001|2011-06-16 23:30,17,95.55,95.55,95.45,95.45,2
20111001|2011-06-17 02:30,17,95.25,95.25,93.54,93.54,8
20111001|2011-06-17 03:00,17,94.08,94.08,93.7,93.7,3
20111001|2011-06-17 03:30,17,93.54,93.8,93.54,93.8,2
20111001|2011-06-17 04:00,17,93.97,94.57,93.97,94.57,3
20111001|2011-06-17 04:30,17,94.81,94.81,94.74,94.74,2
20111001|2011-06-17 05:00,17,94.32,94.83,94.32,94.83,15
20111001|2011-06-17 05:30,17,94.85,95.09,94.83,95.09,6
20111001|2011-06-17 06:00,17,95.05,95.05,94.87,94.87,5
20111001|2011-06-17 06:30,17,94.71,95.25,94.71,95.24,8
20111001|2011-06-17 07:00,17,95.32,95.32,95.24,95.24,3
20111001|2011-06-17 07:30,17,94.89,95.1,94.89,95.07,6
20111001|2011-06-17 08:00,17,95.09,95.09,94.36,94.36,29
20111001|2011-06-17 08:30,17,94.74,94.8,94.35,94.67,123
20111001|2011-06-17 09:00,17,94.99,94.99,94.49,94.49,10
20111001|2011-06-17 09:30,17,94.51,94.8,94.51,94.8,4
20111001|2011-06-17 10:00,17,94.4,94.84,94.4,94.84,148
20111001|2011-06-17 10:30,17,94.69,94.75,94.39,94.39,12
20111001|2011-06-17 11:00,17,94.39,94.4,93.75,93.84,103
20111001|2011-06-17 11:30,17,93.88,94,93.76,93.93,33
20111001|2011-06-17 12:00,17,93.85,93.85,93.22,93.35,11
20111001|2011-06-17 12:30,17,93.62,93.62,93.42,93.42,32
20111001|2011-06-17 13:00,17,93.83,94.24,93.82,94.24,15
20111001|2011-06-17 13:30,17,94.23,94.32,94.16,94.3,50
20111001|2011-06-17 14:00,17,94.36,94.36,94.16,94.16,27
20111001|2011-06-17 15:30,17,94.19,94.21,94.19,94.19,7
20111001|2011-06-17 16:00,17,94.19,94.19,94.19,94.19,4
20111001|2011-06-20 01:30,20,92.71,92.71,92.33,92.36,5
20111001|2011-06-20 03:00,20,92.74,92.74,92.74,92.74,1
20111001|2011-06-20 05:00,20,92.98,93.12,92.98,93.12,18
20111001|2011-06-20 06:00,20,93.01,93.01,93.01,93.01,2
20111001|2011-06-20 06:30,20,92.86,92.86,92.59,92.68,7
20111001|2011-06-20 07:00,20,93.05,93.27,93,93.27,16
20111001|2011-06-20 07:30,20,93.18,93.25,93.09,93.25,7
20111001|2011-06-20 08:00,20,93.41,94.21,93.41,93.91,13
20111001|2011-06-20 08:30,20,94.07,94.23,93.88,94.23,68
20111001|2011-06-20 09:00,20,94.04,94.07,93.8,94.03,43
20111001|2011-06-20 09:30,20,94.15,94.15,93.97,93.97,20
20111001|2011-06-20 10:00,20,93.71,93.88,93.61,93.75,73
20111001|2011-06-20 10:30,20,93.84,94.25,93.84,94.25,11
20111001|2011-06-20 11:00,20,94.36,94.36,93.96,93.96,18
20111001|2011-06-20 11:30,20,93.96,93.96,93.5,93.5,32
20111001|2011-06-20 12:00,20,93.86,94.11,93.86,93.96,8
20111001|2011-06-20 13:00,20,94.5,94.57,94.29,94.46,23
20111001|2011-06-20 13:30,20,94.42,94.44,94.42,94.44,4
20111001|2011-06-20 14:00,20,94.45,94.45,94.45,94.45,3
20111001|2011-06-20 15:00,20,94.4,94.6,94.4,94.56,6
20111001|2011-06-20 20:00,21,95.02,95.02,94.97,94.97,3
20111001|2011-06-20 20:30,21,94.92,94.92,94.82,94.9,10
20111001|2011-06-20 21:00,21,94.56,94.56,94.56,94.56,4
20111001|2011-06-20 21:30,21,94.53,94.74,94.5,94.74,19
20111001|2011-06-20 22:00,21,94.73,94.73,94.73,94.73,1
20111001|2011-06-20 23:00,21,94.89,94.89,94.89,94.89,1
20111001|2011-06-20 23:30,21,95.02,95.02,95.02,95.02,1
20111001|2011-06-21 00:00,21,95.07,95.24,95.07,95.22,13
20111001|2011-06-21 00:30,21,95.26,95.27,95.23,95.23,6
20111001|2011-06-21 01:00,21,95.2,95.31,95.19,95.24,9
20111001|2011-06-21 01:30,21,95.44,95.44,95.39,95.39,2
20111001|2011-06-21 02:00,21,95.38,95.73,95.32,95.69,42
20111001|2011-06-21 02:30,21,95.77,95.87,95.77,95.79,14
20111001|2011-06-21 03:00,21,95.62,95.74,95.57,95.74,13
20111001|2011-06-21 03:30,21,95.6,95.66,95.52,95.66,11
20111001|2011-06-21 04:00,21,95.42,95.47,95.2,95.32,35
20111001|2011-06-21 04:30,21,95.33,95.45,95.33,95.45,6
20111001|2011-06-21 05:00,21,95.24,95.42,95.24,95.42,3
20111001|2011-06-21 05:30,21,95.58,95.65,95.58,95.65,3
20111001|2011-06-21 06:00,21,95.56,95.6,95.56,95.59,14
20111001|2011-06-21 06:30,21,95.64,95.69,95.58,95.59,34
20111001|2011-06-21 07:00,21,95.57,95.66,95.57,95.62,5
20111001|2011-06-21 07:30,21,95.59,95.68,95.27,95.27,119
20111001|2011-06-21 08:00,21,95.2,95.27,94.8,95.07,47
20111001|2011-06-21 08:30,21,94.87,95.48,94.85,95.48,280
20111001|2011-06-21 09:00,21,95.58,95.59,95.3,95.3,51
20111001|2011-06-21 09:30,21,95.43,95.43,94.81,94.81,25
20111001|2011-06-21 10:00,21,95.07,95.07,94.84,95.04,283
20111001|2011-06-21 10:30,21,95.02,95.02,94.13,94.25,22
20111001|2011-06-21 11:00,21,94.02,94.49,93.97,94.02,49
20111001|2011-06-21 11:30,21,94.21,94.21,93.74,94.16,22
20111001|2011-06-21 12:00,21,94.21,94.41,94,94.37,16
20111001|2011-06-21 12:30,21,94.39,94.68,94.12,94.12,14
20111001|2011-06-21 13:00,21,94.21,94.99,94.17,94.99,43
20111001|2011-06-21 13:30,21,94.92,94.99,94.82,94.83,48
20111001|2011-06-21 14:00,21,94.58,94.6,94.22,94.24,22
20111001|2011-06-21 14:30,21,94.31,94.5,94.31,94.46,6
20111001|2011-06-21 15:30,21,94.33,94.34,94.28,94.28,7
20111001|2011-06-21 16:00,21,94.51,94.51,94.51,94.51,3
20111001|2011-06-21 16:30,21,94.62,94.62,94.62,94.62,1
20111001|2011-06-21 20:00,22,94.57,94.58,94.51,94.58,7
20111001|2011-06-21 20:30,22,94.42,94.42,94.37,94.37,2
20111001|2011-06-21 21:00,22,94.51,94.6,94.51,94.6,4
20111001|2011-06-21 22:00,22,94.47,94.47,94.47,94.47,3
20111001|2011-06-21 23:00,22,94.37,94.37,94.37,94.37,1
20111001|2011-06-21 23:30,22,94.34,94.36,94.21,94.21,5
20111001|2011-06-22 00:30,22,94.35,94.42,94.31,94.41,8
20111001|2011-06-22 01:00,22,94.42,94.66,94.42,94.66,6
20111001|2011-06-22 01:30,22,94.62,94.62,94.61,94.61,2
20111001|2011-06-22 02:00,22,94.61,94.65,94.51,94.51,12
20111001|2011-06-22 02:30,22,94.63,94.68,94.61,94.68,15
20111001|2011-06-22 03:00,22,94.79,94.79,94.79,94.79,3
20111001|2011-06-22 03:30,22,94.71,94.76,94.71,94.76,2
20111001|2011-06-22 04:00,22,94.37,94.6,94.33,94.6,15
20111001|2011-06-22 04:30,22,94.62,94.62,94.21,94.26,15
20111001|2011-06-22 05:00,22,94.2,94.47,94.15,94.47,7
20111001|2011-06-22 05:30,22,94.45,94.5,94.44,94.47,8
20111001|2011-06-22 06:00,22,94.31,94.31,94.31,94.31,2
20111001|2011-06-22 06:30,22,94.5,94.57,94.5,94.57,7
20111001|2011-06-22 07:00,22,94.9,94.9,94.85,94.85,4
20111001|2011-06-22 07:30,22,94.89,94.89,94.42,94.53,30
20111001|2011-06-22 08:00,22,94.69,95.2,94.61,95.16,29
20111001|2011-06-22 08:30,22,95.05,95.76,95.05,95.66,140
20111001|2011-06-22 09:00,22,95.8,95.88,95.52,95.71,157
20111001|2011-06-22 09:30,22,95.79,96.16,95.56,95.83,52
20111001|2011-06-22 10:00,22,95.81,95.81,95.27,95.65,188
20111001|2011-06-22 10:30,22,95.64,95.73,95.44,95.63,232
20111001|2011-06-22 11:00,22,95.61,95.8,95.61,95.72,19
20111001|2011-06-22 11:30,22,95.71,96.24,95.46,95.98,65
20111001|2011-06-22 12:00,22,95.81,96.04,95.81,95.99,15
20111001|2011-06-22 12:30,22,96.03,96.62,96.03,96.62,58
20111001|2011-06-22 13:00,22,96.35,96.61,96.25,96.33,70
20111001|2011-06-22 13:30,22,96.21,96.23,95.99,95.99,108
20111001|2011-06-22 14:00,22,95.98,95.98,95.98,95.98,1
20111001|2011-06-22 14:30,22,95.87,95.88,95.62,95.62,4
20111001|2011-06-22 15:00,22,95.5,95.5,95.49,95.49,4
20111001|2011-06-22 20:00,23,95.09,95.09,95.05,95.05,2
20111001|2011-06-22 20:30,23,95.22,95.22,95.22,95.22,2
20111001|2011-06-23 00:00,23,95.19,95.19,95.19,95.19,2
20111001|2011-06-23 01:30,23,95.04,95.07,95.04,95.07,7
20111001|2011-06-23 02:00,23,94.89,94.89,94.67,94.67,10
20111001|2011-06-23 02:30,23,94.77,94.86,94.77,94.81,13
20111001|2011-06-23 03:00,23,94.83,94.93,94.78,94.78,12
20111001|2011-06-23 03:30,23,94.64,94.64,94.64,94.64,4
20111001|2011-06-23 04:00,23,94.53,94.53,94.52,94.52,2
20111001|2011-06-23 04:30,23,94.31,94.5,94.28,94.31,32
20111001|2011-06-23 05:00,23,94.53,94.53,94.37,94.39,16
20111001|2011-06-23 05:30,23,94.16,94.27,93.74,93.74,5
20111001|2011-06-23 06:00,23,93.85,94.13,93.85,93.96,15
20111001|2011-06-23 06:30,23,93.97,94.01,93.9,93.91,11
20111001|2011-06-23 07:00,23,93.89,93.96,92.91,93,69
20111001|2011-06-23 07:30,23,92.96,93,92.16,92.52,62
20111001|2011-06-23 08:00,23,92.24,92.74,91.43,92.14,146
20111001|2011-06-23 08:30,23,92.21,92.3,90.94,91.51,220
20111001|2011-06-23 09:00,23,91.46,92.28,91,92.06,44
20111001|2011-06-23 09:30,23,91.91,92.44,91.62,92.34,96
20111001|2011-06-23 10:00,23,92.35,92.53,92.17,92.22,118
20111001|2011-06-23 10:30,23,92.14,92.23,91.84,91.88,56
20111001|2011-06-23 11:00,23,92.04,92.07,91.74,91.74,27
20111001|2011-06-23 11:30,23,92.24,92.35,92.08,92.18,14
20111001|2011-06-23 12:00,23,92.11,92.83,92.11,92.35,33
20111001|2011-06-23 12:30,23,92.44,92.66,92.41,92.47,19
20111001|2011-06-23 13:00,23,92.27,92.27,91.98,91.98,81
20111001|2011-06-23 13:30,23,92.01,92.75,92.01,92.75,29
20111001|2011-06-23 14:00,23,92.41,93.01,92.37,92.76,16
20111001|2011-06-23 14:30,23,92.56,92.75,92.56,92.75,5
20111001|2011-06-23 15:00,23,92.85,92.85,92.85,92.85,7
20111001|2011-06-23 20:00,24,93.35,93.36,93.31,93.31,4
20111001|2011-06-23 20:30,24,92.72,92.73,92.69,92.73,5
20111001|2011-06-23 21:00,24,92.99,93.01,92.95,93.01,5
20111001|2011-06-23 21:30,24,93.16,93.16,93,93,5
20111001|2011-06-23 23:00,24,93.22,93.22,93.22,93.22,4
20111001|2011-06-23 23:30,24,93.15,93.15,93.14,93.15,4
20111001|2011-06-24 00:00,24,93.3,93.3,93.3,93.3,2
20111001|2011-06-24 00:30,24,93.12,93.12,93.1,93.1,3
20111001|2011-06-24 01:00,24,93.05,93.05,93.05,93.05,2
20111001|2011-06-24 02:00,24,92.61,92.61,92.19,92.19,16
20111001|2011-06-24 02:30,24,92.21,92.34,92.21,92.23,7
20111001|2011-06-24 03:00,24,92.43,92.6,91.92,92.56,24
20111001|2011-06-24 03:30,24,92.66,92.99,92.66,92.98,16
20111001|2011-06-24 04:00,24,92.7,92.83,92.7,92.83,3
20111001|2011-06-24 04:30,24,92.56,92.56,92.44,92.44,5
20111001|2011-06-24 05:00,24,92.39,92.55,92.23,92.46,13
20111001|2011-06-24 05:30,24,92.6,92.63,92.59,92.59,8
20111001|2011-06-24 06:00,24,92.59,92.59,92.23,92.33,17
20111001|2011-06-24 07:00,24,91.5,92.02,91.5,91.99,28
20111001|2011-06-24 07:30,24,91.82,92.38,91.79,92.38,41
20111001|2011-06-24 08:00,24,91.91,92.29,91.91,91.97,37
20111001|2011-06-24 08:30,24,91.89,92.3,91.76,92.29,64
20111001|2011-06-24 09:00,24,92,92.17,91.94,92.01,36
20111001|2011-06-24 09:30,24,92.18,92.29,91.87,91.88,109
20111001|2011-06-24 10:00,24,91.96,92.09,91.51,91.61,195
20111001|2011-06-24 10:30,24,91.6,91.92,91.44,91.73,135
20111001|2011-06-24 11:00,24,91.6,91.76,90.93,91.07,117
20111001|2011-06-24 11:30,24,91.27,91.49,91.04,91.16,64
20111001|2011-06-24 12:00,24,91.19,91.79,91.13,91.76,60
20111001|2011-06-24 12:30,24,91.81,92.26,91.81,91.97,42
20111001|2011-06-24 13:00,24,91.78,91.97,91.73,91.84,20
20111001|2011-06-24 13:30,24,92.25,92.26,92.13,92.14,12
20111001|2011-06-24 14:00,24,92.27,92.27,92.21,92.21,2
20111001|2011-06-24 14:30,24,92.38,92.42,92.32,92.32,7
20111001|2011-06-24 15:30,24,92.2,92.2,92.2,92.2,1
20111001|2011-06-26 18:00,26,91.92,91.92,91.92,91.92,1
20111001|2011-06-26 18:30,26,91.82,91.82,91.82,91.82,1
20111001|2011-06-26 20:00,27,91.61,91.61,91.6,91.6,2
20111001|2011-06-26 20:30,27,91.66,91.66,91.56,91.56,2
20111001|2011-06-27 02:00,27,91.2,91.35,91.2,91.35,6
20111001|2011-06-27 02:30,27,91.62,91.62,91.41,91.41,9
20111001|2011-06-27 03:00,27,91.37,91.78,91.37,91.78,32
20111001|2011-06-27 03:30,27,91.59,91.59,91.17,91.29,11
20111001|2011-06-27 04:00,27,91.44,91.44,91.44,91.44,2
20111001|2011-06-27 04:30,27,91.67,91.67,91.54,91.54,4
20111001|2011-06-27 05:00,27,91.65,91.68,91.65,91.68,2
20111001|2011-06-27 05:30,27,91.62,91.62,91.55,91.55,8
20111001|2011-06-27 06:00,27,91.68,91.81,91.68,91.81,4
20111001|2011-06-27 06:30,27,91.86,92.05,91.76,91.79,18
20111001|2011-06-27 07:00,27,91.88,91.88,91.88,91.88,1
20111001|2011-06-27 07:30,27,91.58,91.58,91.43,91.48,16
20111001|2011-06-27 08:00,27,91.58,91.58,91.01,91.01,11
20111001|2011-06-27 08:30,27,91.16,91.58,90.72,91.42,54
20111001|2011-06-27 09:00,27,91.3,91.33,91.24,91.33,8
20111001|2011-06-27 09:30,27,92.25,92.25,91.61,91.66,38
20111001|2011-06-27 10:00,27,91.66,91.91,91.44,91.46,44
20111001|2011-06-27 10:30,27,91.48,91.77,91.38,91.68,72
20111001|2011-06-27 11:00,27,91.84,91.87,91.54,91.68,25
20111001|2011-06-27 11:30,27,91.77,91.77,91.19,91.32,46
20111001|2011-06-27 12:00,27,91.31,91.7,91.31,91.43,22
20111001|2011-06-27 12:30,27,91.44,91.6,91.44,91.6,9
20111001|2011-06-27 13:00,27,91.71,91.9,91.5,91.72,41
20111001|2011-06-27 13:30,27,91.74,91.74,91.66,91.74,19
20111001|2011-06-27 14:00,27,91.65,91.71,91.64,91.71,6
20111001|2011-06-27 14:30,27,91.72,91.91,91.72,91.91,4
20111001|2011-06-27 15:00,27,91.8,91.8,91.8,91.8,1
20111001|2011-06-27 20:00,28,92.26,92.26,92.26,92.26,2
20111001|2011-06-27 20:30,28,92.05,92.08,92.04,92.08,7
20111001|2011-06-27 22:00,28,91.97,91.97,91.97,91.97,3
20111001|2011-06-27 23:30,28,91.82,91.87,91.82,91.87,4
20111001|2011-06-28 00:00,28,91.79,91.86,91.68,91.68,8
20111001|2011-06-28 01:00,28,91.58,91.59,91.56,91.56,8
20111001|2011-06-28 02:00,28,91.55,92.07,91.54,92.07,23
20111001|2011-06-28 02:30,28,92.22,92.28,92.22,92.23,9
20111001|2011-06-28 03:30,28,92.39,92.39,92.1,92.1,11
20111001|2011-06-28 04:00,28,92,92.1,92,92.1,2
20111001|2011-06-28 04:30,28,91.95,91.97,91.93,91.93,4
20111001|2011-06-28 05:00,28,91.96,92.1,91.96,92.05,7
20111001|2011-06-28 05:30,28,92.02,92.17,92.02,92.16,9
20111001|2011-06-28 06:00,28,92.18,92.2,91.99,91.99,53
20111001|2011-06-28 06:30,28,92.05,92.54,92.04,92.54,30
20111001|2011-06-28 07:00,28,92.42,93.05,92.42,93.05,5
20111001|2011-06-28 07:30,28,93,93.23,92.82,92.82,43
20111001|2011-06-28 08:00,28,92.72,92.8,92.56,92.6,33
20111001|2011-06-28 08:30,28,92.23,92.6,92.06,92.45,87
20111001|2011-06-28 09:00,28,92.6,93.07,92.54,92.95,52
20111001|2011-06-28 09:30,28,93.05,93.24,92.71,92.71,22
20111001|2011-06-28 10:00,28,92.75,92.75,92.45,92.45,80
20111001|2011-06-28 10:30,28,92.4,92.82,92.4,92.64,75
20111001|2011-06-28 11:00,28,92.68,92.78,92.55,92.72,43
20111001|2011-06-28 11:30,28,92.85,92.91,92.73,92.9,27
20111001|2011-06-28 12:00,28,92.86,92.96,92.79,92.86,16
20111001|2011-06-28 12:30,28,92.83,93.2,92.77,93.1,110
20111001|2011-06-28 13:00,28,93.2,94.07,93.2,93.99,221
20111001|2011-06-28 13:30,28,93.99,93.99,93.99,93.99,2
20111001|2011-06-28 14:00,28,93.86,93.86,93.71,93.72,5
20111001|2011-06-28 14:30,28,93.99,93.99,93.99,93.99,4
20111001|2011-06-28 15:30,28,94.17,94.21,94.17,94.21,10
20111001|2011-06-28 20:30,29,93.88,93.9,93.88,93.9,2
20111001|2011-06-28 21:30,29,93.93,93.93,93.93,93.93,1
20111001|2011-06-28 22:00,29,94.08,94.08,94.08,94.08,1
20111001|2011-06-29 02:00,29,94.23,94.24,94.23,94.24,2
20111001|2011-06-29 02:30,29,94.48,94.48,94.42,94.42,17
20111001|2011-06-29 03:00,29,94.47,94.56,94.44,94.56,3
20111001|2011-06-29 03:30,29,94.49,94.49,94.49,94.49,1
20111001|2011-06-29 04:00,29,94.45,94.57,94.45,94.54,22
20111001|2011-06-29 04:30,29,94.48,94.76,94.44,94.74,90
20111001|2011-06-29 05:00,29,94.79,94.87,94.72,94.72,75
20111001|2011-06-29 05:30,29,94.68,95.23,94.68,95.2,18
20111001|2011-06-29 06:00,29,95.12,95.14,95.12,95.12,3
20111001|2011-06-29 06:30,29,95.02,95.08,94.8,94.8,19
20111001|2011-06-29 07:00,29,95.19,95.19,95.19,95.19,7
20111001|2011-06-29 07:30,29,95.21,95.27,94.62,95.1,42
20111001|2011-06-29 08:00,29,94.97,95.31,93.95,93.95,86
20111001|2011-06-29 08:30,29,94.01,94.56,94,94.42,94
20111001|2011-06-29 09:00,29,94.5,95.09,94.27,95.09,60
20111001|2011-06-29 09:30,29,95.18,96.06,95.14,96.06,61
20111001|2011-06-29 10:00,29,95.97,96.88,95.93,96.69,189
20111001|2011-06-29 10:30,29,96.69,96.69,96.46,96.55,41
20111001|2011-06-29 11:00,29,96.47,96.56,96.16,96.22,64
20111001|2011-06-29 11:30,29,96.23,96.5,96.17,96.17,79
20111001|2011-06-29 12:00,29,96.18,96.28,95.97,96.2,48
20111001|2011-06-29 12:30,29,96.2,96.56,96.2,96.48,38
20111001|2011-06-29 13:00,29,96.38,96.38,95.62,95.94,91
20111001|2011-06-29 13:30,29,95.89,96.06,95.86,95.98,34
20111001|2011-06-29 14:00,29,96.04,96.04,96.04,96.04,1
20111001|2011-06-29 14:30,29,95.96,95.99,95.94,95.99,5
20111001|2011-06-29 15:00,29,95.99,96.16,95.97,96.16,5
20111001|2011-06-29 21:00,30,96.03,96.07,96.03,96.07,2
20111001|2011-06-29 22:00,30,96.1,96.1,96.1,96.1,1
20111001|2011-06-29 23:30,30,96.32,96.32,96.32,96.32,1
20111001|2011-06-30 00:30,30,96.25,96.25,96.25,96.25,1
20111001|2011-06-30 01:30,30,96.17,96.3,96.17,96.3,3
20111001|2011-06-30 02:00,30,96.29,96.29,96.29,96.29,1
20111001|2011-06-30 02:30,30,95.98,95.98,95.85,95.85,5
20111001|2011-06-30 03:00,30,95.59,95.59,95.47,95.47,12
20111001|2011-06-30 03:30,30,95.39,95.56,95.21,95.55,16
20111001|2011-06-30 04:00,30,95.48,95.48,95.4,95.4,2
20111001|2011-06-30 04:30,30,95.68,95.76,95.53,95.75,24
20111001|2011-06-30 05:00,30,95.69,95.7,95.66,95.67,8
20111001|2011-06-30 05:30,30,95.67,95.71,95.59,95.6,16
20111001|2011-06-30 06:30,30,95.73,95.75,95.45,95.5,22
20111001|2011-06-30 07:00,30,95.56,95.69,95.56,95.63,17
20111001|2011-06-30 07:30,30,95.51,96.39,95.51,96.32,48
20111001|2011-06-30 08:00,30,96.21,96.21,95.78,95.92,75
20111001|2011-06-30 08:30,30,95.97,96.42,95.72,95.89,127
20111001|2011-06-30 09:00,30,95.9,96.1,95.83,96.04,50
20111001|2011-06-30 09:30,30,96.06,96.42,96.06,96.14,33
20111001|2011-06-30 10:00,30,96.45,96.78,96.13,96.15,217
20111001|2011-06-30 10:30,30,96.26,96.27,95.84,96.02,17
20111001|2011-06-30 11:00,30,95.93,95.93,95.43,95.56,45
20111001|2011-06-30 11:30,30,95.3,95.62,94.97,95.6,92
20111001|2011-06-30 12:00,30,95.66,95.77,95.52,95.76,33
20111001|2011-06-30 12:30,30,95.71,96.3,95.71,96.3,28
20111001|2011-06-30 13:00,30,96.38,96.7,96.22,96.35,64
20111001|2011-06-30 13:30,30,96.28,96.3,96.28,96.3,7
20111001|2011-06-30 14:00,30,96.15,96.15,96.15,96.15,3
20111001|2011-06-30 14:30,30,96.07,96.08,96.07,96.08,5
20111001|2011-06-30 20:00,1,95.86,95.86,95.83,95.83,2
20111001|2011-06-30 23:30,1,95.84,95.9,95.84,95.9,4
20111001|2011-07-01 00:00,1,95.74,95.81,95.74,95.81,3
20111001|2011-07-01 00:30,1,95.65,95.68,95.65,95.68,2
20111001|2011-07-01 01:00,1,95.7,95.74,95.7,95.74,2
20111001|2011-07-01 01:30,1,95.79,95.81,95.76,95.81,4
20111001|2011-07-01 02:00,1,95.83,95.83,95.73,95.74,17
20111001|2011-07-01 02:30,1,95.73,95.73,95.35,95.35,12
20111001|2011-07-01 03:00,1,95.4,95.65,95.4,95.63,8
20111001|2011-07-01 03:30,1,95.39,95.61,95.39,95.6,29
20111001|2011-07-01 04:00,1,95.64,95.9,95.64,95.9,14
20111001|2011-07-01 04:30,1,95.84,95.84,95.56,95.68,15
20111001|2011-07-01 05:00,1,95.83,95.97,95.72,95.74,30
20111001|2011-07-01 05:30,1,95.9,95.9,95.69,95.73,4
20111001|2011-07-01 06:00,1,95.64,95.64,95.3,95.49,82
20111001|2011-07-01 06:30,1,95.53,95.57,95.36,95.41,20
20111001|2011-07-01 07:00,1,95.46,95.8,95.44,95.48,53
20111001|2011-07-01 07:30,1,95.56,95.56,95.01,95.03,44
20111001|2011-07-01 08:00,1,95.12,95.45,95.09,95.45,45
20111001|2011-07-01 08:30,1,95.22,95.22,94.65,94.96,67
20111001|2011-07-01 09:00,1,95.03,95.77,95.03,95.68,91
20111001|2011-07-01 09:30,1,95.59,95.73,95.32,95.32,17
20111001|2011-07-01 10:00,1,95.37,95.84,95.13,95.21,152
20111001|2011-07-01 10:30,1,95.2,95.44,94.99,95.23,117
20111001|2011-07-01 11:00,1,95.12,95.41,95.12,95.41,8
20111001|2011-07-01 11:30,1,95.39,95.57,95.39,95.53,39
20111001|2011-07-01 12:00,1,95.59,95.65,95.54,95.65,203
20111001|2011-07-01 12:30,1,95.7,96.36,95.7,96.29,60
20111001|2011-07-01 13:00,1,96.26,96.29,96.03,96.05,47
20111001|2011-07-01 13:30,1,95.92,96.04,95.82,96,95
20111001|2011-07-01 14:00,1,96.05,96.05,95.95,95.95,50
20111001|2011-07-01 14:30,1,95.93,95.95,95.81,95.81,54
20111001|2011-07-03 20:30,4,96.21,96.21,96.21,96.21,2
20111001|2011-07-04 00:00,4,96.38,96.38,96.27,96.27,2
20111001|2011-07-04 01:30,4,96.43,96.47,96.35,96.35,5
20111001|2011-07-04 02:00,4,96.34,96.34,96.19,96.21,5
20111001|2011-07-04 02:30,4,96.32,96.32,96.26,96.26,2
20111001|2011-07-04 03:00,4,96.13,96.17,96.12,96.15,5
20111001|2011-07-04 03:30,4,96.07,96.07,96.07,96.07,1
20111001|2011-07-04 04:30,4,96.2,96.2,96.1,96.1,40
20111001|2011-07-04 05:00,4,96.15,96.2,96.11,96.2,11
20111001|2011-07-04 06:00,4,96.24,96.24,96.24,96.24,3
20111001|2011-07-04 06:30,4,96.1,96.1,96.09,96.1,8
20111001|2011-07-04 07:00,4,96.13,96.14,96.11,96.14,3
20111001|2011-07-04 07:30,4,96.21,96.21,96.18,96.18,2
20111001|2011-07-04 08:00,4,96.15,96.15,96.15,96.15,1
20111001|2011-07-04 08:30,4,96.11,96.14,96.04,96.14,14
20111001|2011-07-04 09:00,4,96.14,96.24,96.14,96.24,17
20111001|2011-07-04 09:30,4,96.3,96.34,96.28,96.29,11
20111001|2011-07-04 10:00,4,96.09,96.09,96,96,3
20111001|2011-07-04 10:30,4,96.01,96.15,96.01,96.06,6
20111001|2011-07-04 20:30,5,96.1,96.1,96.1,96.1,1
20111001|2011-07-04 21:30,5,95.84,95.85,95.84,95.85,3
20111001|2011-07-04 22:00,5,95.86,95.9,95.86,95.88,6
20111001|2011-07-04 22:30,5,96.11,96.11,96.11,96.11,1
20111001|2011-07-04 23:00,5,96.08,96.08,96.08,96.08,3
20111001|2011-07-04 23:30,5,95.86,95.86,95.86,95.86,1
20111001|2011-07-05 00:00,5,95.97,95.97,95.96,95.96,2
20111001|2011-07-05 00:30,5,96.02,96.02,96.02,96.02,1
20111001|2011-07-05 01:00,5,95.9,95.95,95.9,95.94,4
20111001|2011-07-05 01:30,5,95.94,95.95,95.49,95.56,19
20111001|2011-07-05 02:00,5,95.56,95.56,95.52,95.52,9
20111001|2011-07-05 02:30,5,95.71,95.78,95.67,95.73,18
20111001|2011-07-05 03:00,5,95.7,95.98,95.7,95.9,6
20111001|2011-07-05 03:30,5,95.83,95.99,95.81,95.92,15
20111001|2011-07-05 04:00,5,95.9,96.08,95.9,96.08,32
20111001|2011-07-05 04:30,5,96.05,96.62,96.05,96.45,22
20111001|2011-07-05 05:00,5,96.43,96.69,96.42,96.56,22
20111001|2011-07-05 05:30,5,96.29,96.41,96.29,96.41,5
20111001|2011-07-05 06:00,5,96.71,96.77,96.69,96.77,11
20111001|2011-07-05 06:30,5,96.81,96.81,96.67,96.67,4
20111001|2011-07-05 07:00,5,96.5,96.81,96.41,96.76,38
20111001|2011-07-05 07:30,5,96.82,97.3,96.81,97.3,43
20111001|2011-07-05 08:00,5,97.34,97.42,97.2,97.21,44
20111001|2011-07-05 08:30,5,97.2,97.85,97,97.72,126
20111001|2011-07-05 09:00,5,97.65,98,97.51,97.53,19
20111001|2011-07-05 09:30,5,97.61,97.69,97.37,97.49,33
20111001|2011-07-05 10:00,5,97.5,97.71,97.34,97.54,81
20111001|2011-07-05 10:30,5,97.61,97.83,97.59,97.83,35
20111001|2011-07-05 11:00,5,97.82,97.98,97.7,97.97,44
20111001|2011-07-05 11:30,5,98.02,98.25,97.9,98.25,19
20111001|2011-07-05 12:00,5,98.34,98.4,98.13,98.33,40
20111001|2011-07-05 12:30,5,98.32,98.43,98.32,98.4,11
20111001|2011-07-05 13:00,5,98.26,98.26,97.71,97.88,126
20111001|2011-07-05 13:30,5,97.79,97.83,97.6,97.83,27
20111001|2011-07-05 14:00,5,97.77,97.86,97.77,97.86,2
20111001|2011-07-05 14:30,5,97.84,97.84,97.73,97.73,5
20111001|2011-07-05 20:30,6,98.08,98.08,98.08,98.08,1
20111001|2011-07-05 22:30,6,98.39,98.4,98.36,98.36,3
20111001|2011-07-05 23:30,6,98.46,98.46,98.46,98.46,1
20111001|2011-07-06 00:30,6,98.57,98.58,98.52,98.58,6
20111001|2011-07-06 01:00,6,98.64,98.66,98.64,98.66,5
20111001|2011-07-06 01:30,6,98.61,98.62,98.59,98.62,3
20111001|2011-07-06 02:00,6,98.51,98.51,98.1,98.12,13
20111001|2011-07-06 02:30,6,98.04,98.04,97.76,97.77,17
20111001|2011-07-06 03:00,6,97.68,97.68,97.53,97.57,15
20111001|2011-07-06 03:30,6,97.56,97.93,97.42,97.83,31
20111001|2011-07-06 04:00,6,97.57,97.6,97.43,97.6,51
20111001|2011-07-06 04:30,6,97.71,97.9,97.7,97.9,12
20111001|2011-07-06 05:00,6,97.94,97.97,97.88,97.93,23
20111001|2011-07-06 05:30,6,97.4,97.44,97.24,97.43,20
20111001|2011-07-06 06:00,6,97.27,97.27,96.99,97.04,21
20111001|2011-07-06 06:30,6,97.2,97.23,97.08,97.12,11
20111001|2011-07-06 07:00,6,97.29,97.3,97.28,97.28,6
20111001|2011-07-06 07:30,6,97.29,97.49,97.07,97.47,28
20111001|2011-07-06 08:00,6,97.51,97.81,97.4,97.7,56
20111001|2011-07-06 08:30,6,97.78,98.2,97.7,97.76,115
20111001|2011-07-06 09:00,6,97.83,97.83,97.11,97.41,27
20111001|2011-07-06 09:30,6,97.34,97.72,97.34,97.63,77
20111001|2011-07-06 10:00,6,97.65,97.92,97.37,97.88,102
20111001|2011-07-06 10:30,6,97.73,97.93,97.73,97.78,36
20111001|2011-07-06 11:00,6,97.65,97.86,97.65,97.86,16
20111001|2011-07-06 11:30,6,97.69,97.71,97.55,97.62,33
20111001|2011-07-06 12:00,6,97.55,97.63,97.49,97.6,107
20111001|2011-07-06 12:30,6,97.6,97.6,97.44,97.53,18
20111001|2011-07-06 13:00,6,97.77,97.77,97.34,97.59,50
20111001|2011-07-06 13:30,6,97.57,97.7,97.53,97.53,58
20111001|2011-07-06 14:00,6,97.58,97.59,97.46,97.54,31
20111001|2011-07-06 14:30,6,97.45,97.54,97.41,97.54,31
20111001|2011-07-06 19:30,7,98.22,98.22,98.11,98.12,6
20111001|2011-07-06 20:00,7,98.22,98.23,98.22,98.23,3
20111001|2011-07-06 20:30,7,98.19,98.23,98.19,98.23,3
20111001|2011-07-06 21:00,7,98.23,98.23,98.19,98.23,3
20111001|2011-07-06 21:30,7,98.26,98.26,98.23,98.23,2
20111001|2011-07-07 00:30,7,98.32,98.36,98.28,98.33,10
20111001|2011-07-07 01:00,7,98.28,98.32,98.28,98.32,8
20111001|2011-07-07 01:30,7,98.25,98.26,98.25,98.26,9
20111001|2011-07-07 02:00,7,98.33,98.34,98.06,98.17,17
20111001|2011-07-07 02:30,7,98.1,98.14,98.05,98.1,12
20111001|2011-07-07 03:00,7,98.34,98.39,98.14,98.19,25
20111001|2011-07-07 03:30,7,98.18,98.36,98.18,98.3,7
20111001|2011-07-07 04:00,7,98.37,98.47,98.34,98.4,8
20111001|2011-07-07 04:30,7,98.31,98.31,98.12,98.12,6
20111001|2011-07-07 05:00,7,98.15,98.34,98.11,98.33,10
20111001|2011-07-07 05:30,7,98.17,98.19,98.13,98.13,7
20111001|2011-07-07 06:00,7,98.19,98.19,98.1,98.1,6
20111001|2011-07-07 06:30,7,98.05,98.05,98.01,98.01,3
20111001|2011-07-07 07:00,7,97.95,98.96,97.87,98.81,65
20111001|2011-07-07 07:30,7,98.76,99.79,98.76,99.66,195
20111001|2011-07-07 08:00,7,99.86,99.87,99.27,99.34,82
20111001|2011-07-07 08:30,7,99.29,99.64,99.26,99.44,195
20111001|2011-07-07 09:00,7,99.47,99.52,99.2,99.35,200
20111001|2011-07-07 09:30,7,99.29,100.27,99.24,100.14,195
20111001|2011-07-07 10:00,7,99.82,100.11,99.69,99.74,192
20111001|2011-07-07 10:30,7,99.75,99.8,99.11,99.26,145
20111001|2011-07-07 11:00,7,99.17,99.3,98.95,99.2,55
20111001|2011-07-07 11:30,7,99.23,99.3,99.13,99.3,18
20111001|2011-07-07 12:00,7,99.31,99.54,99.25,99.47,45
20111001|2011-07-07 12:30,7,99.14,99.47,98.99,99.24,36
20111001|2011-07-07 13:00,7,99.35,99.63,99.35,99.4,16
20111001|2011-07-07 13:30,7,99.44,99.48,99.4,99.47,8
20111001|2011-07-07 14:00,7,99.41,99.41,99.4,99.4,2
20111001|2011-07-07 14:30,7,99.45,99.45,99.43,99.44,48
20111001|2011-07-07 15:00,7,99.58,99.58,99.58,99.58,3
20111001|2011-07-07 15:30,7,99.66,99.71,99.66,99.71,3
20111001|2011-07-07 16:00,7,99.68,99.68,99.68,99.68,1
20111001|2011-07-07 19:30,8,99.57,99.57,99.54,99.54,2
20111001|2011-07-07 22:00,8,99.26,99.37,99.26,99.37,3
20111001|2011-07-07 22:30,8,99.39,99.39,99.31,99.31,2
20111001|2011-07-07 23:30,8,99.41,99.41,99.41,99.41,1
20111001|2011-07-08 00:00,8,99.47,99.47,99.47,99.47,3
20111001|2011-07-08 00:30,8,99.54,99.54,99.54,99.54,1
20111001|2011-07-08 01:00,8,99.55,99.55,99.55,99.55,1
20111001|2011-07-08 02:00,8,99.55,99.63,99.55,99.61,13
20111001|2011-07-08 02:30,8,99.38,99.56,99.38,99.51,12
20111001|2011-07-08 03:00,8,99.6,99.6,99.49,99.5,29
20111001|2011-07-08 03:30,8,99.25,99.33,99.22,99.33,7
20111001|2011-07-08 04:00,8,99.24,99.24,98.86,98.86,14
20111001|2011-07-08 04:30,8,98.88,98.94,98.82,98.94,10
20111001|2011-07-08 05:00,8,99.06,99.18,99.06,99.18,11
20111001|2011-07-08 05:30,8,98.99,99.07,98.99,99.07,3
20111001|2011-07-08 06:00,8,98.92,99.04,98.92,99.04,5
20111001|2011-07-08 06:30,8,99.1,99.44,99.1,99.38,16
20111001|2011-07-08 07:00,8,99.45,100.04,99.44,99.89,32
20111001|2011-07-08 07:30,8,99.07,99.07,97.47,97.62,146
20111001|2011-07-08 08:00,8,97.79,98.4,97.77,97.85,94
20111001|2011-07-08 08:30,8,97.78,98.02,97.51,97.51,66
20111001|2011-07-08 09:00,8,97.23,97.23,96.66,96.79,72
20111001|2011-07-08 09:30,8,97.2,97.23,96.9,96.9,16
20111001|2011-07-08 10:00,8,96.9,97.08,96.69,97.03,59
20111001|2011-07-08 10:30,8,97.06,97.35,97.06,97.19,10
20111001|2011-07-08 11:00,8,97.18,97.3,97.03,97.14,24
20111001|2011-07-08 11:30,8,97.18,97.39,97.18,97.31,16
20111001|2011-07-08 12:00,8,97.28,97.28,97.06,97.17,25
20111001|2011-07-08 12:30,8,97.42,97.51,97.25,97.25,41
20111001|2011-07-08 13:00,8,97.54,97.54,97.15,97.19,14
20111001|2011-07-08 13:30,8,97.19,97.29,97.18,97.29,33
20111001|2011-07-08 14:00,8,97.22,97.22,97.22,97.22,4
20111001|2011-07-08 14:30,8,97.37,97.37,97.35,97.35,2
20111001|2011-07-10 17:00,10,97.05,97.06,96.83,96.83,14
20111001|2011-07-10 21:00,11,96.9,96.9,96.9,96.9,1
20111001|2011-07-11 01:30,11,96.61,96.61,96.26,96.26,4
20111001|2011-07-11 02:00,11,96.29,96.33,95.87,95.95,45
20111001|2011-07-11 02:30,11,95.84,96.01,95.84,95.93,9
20111001|2011-07-11 03:00,11,96.1,96.11,95.85,95.85,17
20111001|2011-07-11 03:30,11,95.83,96.05,95.83,96.05,27
20111001|2011-07-11 04:00,11,95.98,95.98,95.98,95.98,2
20111001|2011-07-11 04:30,11,96,96.15,96,96.15,4
20111001|2011-07-11 05:00,11,96.06,96.11,96.06,96.11,3
20111001|2011-07-11 05:30,11,96.02,96.02,95.96,95.96,6
20111001|2011-07-11 06:00,11,95.97,96.08,95.97,96.08,6
20111001|2011-07-11 06:30,11,95.85,95.85,95.58,95.58,17
20111001|2011-07-11 07:00,11,95.74,95.8,95.71,95.8,10
20111001|2011-07-11 07:30,11,95.65,95.79,95.37,95.79,43
20111001|2011-07-11 08:00,11,95.84,96.16,95.65,96.08,51
20111001|2011-07-11 08:30,11,95.96,96.79,95.71,96.61,157
20111001|2011-07-11 09:00,11,96.69,96.72,96.25,96.25,8
20111001|2011-07-11 09:30,11,96.13,96.13,95.13,95.13,136
20111001|2011-07-11 10:00,11,95.28,95.69,95.28,95.66,237
20111001|2011-07-11 10:30,11,95.62,96.13,95.53,95.77,38
20111001|2011-07-11 11:00,11,95.71,96.03,95.58,95.93,46
20111001|2011-07-11 11:30,11,95.88,95.98,95.71,95.71,15
20111001|2011-07-11 12:00,11,95.77,95.77,95.5,95.51,65
20111001|2011-07-11 12:30,11,95.64,95.86,95.64,95.86,16
20111001|2011-07-11 13:00,11,96.03,96.2,95.9,96.13,69
20111001|2011-07-11 13:30,11,96.03,96.07,95.92,96.07,8
20111001|2011-07-11 14:00,11,95.88,95.9,95.87,95.9,5
20111001|2011-07-11 14:30,11,95.95,95.98,95.87,95.98,11
20111001|2011-07-11 20:00,12,95.81,95.81,95.78,95.78,2
20111001|2011-07-11 20:30,12,95.54,95.54,95.54,95.54,1
20111001|2011-07-11 21:00,12,95.34,95.37,95.34,95.37,3
20111001|2011-07-11 21:30,12,95.46,95.46,95.42,95.42,8
20111001|2011-07-11 22:30,12,95.32,95.4,95.32,95.4,4
20111001|2011-07-12 00:00,12,95.53,95.53,95.53,95.53,1
20111001|2011-07-12 00:30,12,95.62,95.65,95.48,95.48,9
20111001|2011-07-12 01:00,12,95.46,95.46,95.46,95.46,1
20111001|2011-07-12 01:30,12,95.28,95.28,95.14,95.19,11
20111001|2011-07-12 02:00,12,95.09,95.09,94.93,94.99,12
20111001|2011-07-12 02:30,12,95.02,95.03,94.47,94.63,50
20111001|2011-07-12 03:00,12,94.54,94.99,94.54,94.75,35
20111001|2011-07-12 03:30,12,94.92,95,94.74,94.98,21
20111001|2011-07-12 04:00,12,94.99,95.33,94.88,95.32,15
20111001|2011-07-12 04:30,12,95.38,95.43,94.96,95.04,21
20111001|2011-07-12 05:00,12,95.15,95.38,95.12,95.14,21
20111001|2011-07-12 05:30,12,95.07,95.17,94.91,94.98,23
20111001|2011-07-12 06:00,12,95.01,95.2,94.92,95.2,31
20111001|2011-07-12 06:30,12,95.16,95.51,95.03,95.51,24
20111001|2011-07-12 07:00,12,95.55,95.68,95.32,95.4,10
20111001|2011-07-12 07:30,12,95.36,95.61,95.27,95.45,36
20111001|2011-07-12 08:00,12,95.46,95.79,95.46,95.69,27
20111001|2011-07-12 08:30,12,95.78,95.87,95.3,95.87,59
20111001|2011-07-12 09:00,12,95.86,96.13,95.71,96.08,47
20111001|2011-07-12 09:30,12,96.17,96.74,96.08,96.74,101
20111001|2011-07-12 10:00,12,96.67,96.97,96.46,96.95,210
20111001|2011-07-12 10:30,12,96.97,97.27,96.92,97.25,127
20111001|2011-07-12 11:00,12,97.22,97.46,97.09,97.23,38
20111001|2011-07-12 11:30,12,97.46,97.46,97.29,97.29,8
20111001|2011-07-12 12:00,12,97.25,97.76,97.25,97.7,108
20111001|2011-07-12 12:30,12,97.67,97.94,97.5,97.73,41
20111001|2011-07-12 13:00,12,97.72,98.35,97.63,98.29,123
20111001|2011-07-12 13:30,12,98.26,98.26,98.06,98.1,37
20111001|2011-07-12 14:00,12,98.04,98.04,97.8,97.9,37
20111001|2011-07-12 14:30,12,97.9,97.9,97.63,97.66,43
20111001|2011-07-12 15:30,12,97.62,97.62,97.5,97.56,37
20111001|2011-07-12 16:00,12,97.51,97.53,97.51,97.51,4
20111001|2011-07-12 20:00,13,97.71,97.71,97.71,97.71,2
20111001|2011-07-12 21:00,13,97.79,97.82,97.77,97.82,5
20111001|2011-07-12 22:30,13,98.08,98.11,98.08,98.11,2
20111001|2011-07-12 23:00,13,98.05,98.05,98.01,98.01,7
20111001|2011-07-13 00:30,13,98.15,98.44,98.15,98.41,11
20111001|2011-07-13 01:00,13,98.19,98.19,98.1,98.11,13
20111001|2011-07-13 01:30,13,98.29,98.29,98.09,98.18,20
20111001|2011-07-13 02:00,13,98.13,98.46,98.13,98.46,13
20111001|2011-07-13 02:30,13,98.37,98.43,98.37,98.42,8
20111001|2011-07-13 03:00,13,98.55,98.65,98.32,98.44,56
20111001|2011-07-13 03:30,13,98.55,98.55,98.31,98.5,26
20111001|2011-07-13 04:00,13,98.45,98.6,98.45,98.6,20
20111001|2011-07-13 04:30,13,98.56,98.6,98.48,98.5,8
20111001|2011-07-13 05:00,13,98.45,98.45,98.27,98.29,9
20111001|2011-07-13 05:30,13,98.02,98.21,97.99,98.16,24
20111001|2011-07-13 06:00,13,98.25,98.44,98.12,98.44,15
20111001|2011-07-13 06:30,13,98.12,98.12,98.08,98.12,6
20111001|2011-07-13 07:00,13,98.02,98.02,97.8,97.81,14
20111001|2011-07-13 07:30,13,97.89,97.89,97.6,97.6,48
20111001|2011-07-13 08:00,13,97.58,97.96,97.58,97.71,41
20111001|2011-07-13 08:30,13,97.91,97.91,97.39,97.47,312
20111001|2011-07-13 09:00,13,97.58,98.12,97.58,97.96,839
20111001|2011-07-13 09:30,13,97.96,99.39,97.96,99.21,200
20111001|2011-07-13 10:00,13,99.17,99.75,99.16,99.74,84
20111001|2011-07-13 10:30,13,99.69,99.69,99.25,99.35,91
20111001|2011-07-13 11:00,13,99.47,100,99.45,99.68,103
20111001|2011-07-13 11:30,13,99.62,99.71,99.48,99.48,85
20111001|2011-07-13 12:00,13,99.53,99.58,99.39,99.4,63
20111001|2011-07-13 12:30,13,99.39,99.39,99.28,99.33,63
20111001|2011-07-13 13:00,13,99.19,99.55,98.81,98.9,103
20111001|2011-07-13 13:30,13,98.88,98.9,98.78,98.83,28
20111001|2011-07-13 14:00,13,98.91,98.92,98.67,98.77,51
20111001|2011-07-13 14:30,13,98.61,98.68,98.59,98.68,13
20111001|2011-07-13 15:00,13,98.69,98.74,98.69,98.74,4
20111001|2011-07-13 20:30,14,98.89,98.89,98.84,98.84,3
20111001|2011-07-13 21:00,14,98.9,98.9,98.9,98.9,1
20111001|2011-07-13 21:30,14,98.87,98.93,98.87,98.93,6
20111001|2011-07-13 22:30,14,98.61,98.61,98.61,98.61,2
20111001|2011-07-13 23:30,14,98.49,98.49,98.49,98.49,5
20111001|2011-07-14 00:30,14,98.57,98.58,98.57,98.58,4
20111001|2011-07-14 01:00,14,98.7,98.96,98.7,98.96,10
20111001|2011-07-14 01:30,14,99,99,98.97,98.97,7
20111001|2011-07-14 02:00,14,98.82,98.99,98.71,98.96,15
20111001|2011-07-14 02:30,14,99.06,99.3,99.06,99.23,16
20111001|2011-07-14 03:00,14,99.18,99.2,98.81,98.81,12
20111001|2011-07-14 03:30,14,99.04,99.2,99.04,99.13,14
20111001|2011-07-14 04:00,14,99.21,99.39,99.21,99.39,21
20111001|2011-07-14 04:30,14,99.21,99.29,98.97,99.09,25
20111001|2011-07-14 05:00,14,98.91,99.15,98.91,98.97,13
20111001|2011-07-14 05:30,14,98.91,99.11,98.82,99.11,8
20111001|2011-07-14 06:00,14,99.2,99.33,98.97,99.33,22
20111001|2011-07-14 06:30,14,99.26,99.29,99.07,99.07,8
20111001|2011-07-14 07:00,14,99.13,99.18,98.8,98.81,18
20111001|2011-07-14 07:30,14,98.89,99.11,98.89,99,13
20111001|2011-07-14 08:00,14,99.12,99.7,99.12,99.51,57
20111001|2011-07-14 08:30,14,99.52,99.62,99.38,99.51,22
20111001|2011-07-14 09:00,14,99.7,99.7,99.48,99.53,100
20111001|2011-07-14 09:30,14,99.24,99.24,97.97,98.09,108
20111001|2011-07-14 10:00,14,98.11,98.29,97.53,97.67,372
20111001|2011-07-14 10:30,14,97.72,97.74,97.02,97.02,124
20111001|2011-07-14 11:00,14,97.12,97.12,96.65,96.93,315
20111001|2011-07-14 11:30,14,96.9,96.95,96.83,96.94,40
20111001|2011-07-14 12:00,14,96.41,96.41,95.51,95.88,66
20111001|2011-07-14 12:30,14,95.99,96.31,95.99,96.31,122
20111001|2011-07-14 13:00,14,96.77,96.9,96.54,96.59,36
20111001|2011-07-14 13:30,14,96.6,96.72,96.5,96.5,15
20111001|2011-07-14 14:00,14,96.52,96.65,96.46,96.59,9
20111001|2011-07-14 14:30,14,96.62,96.62,96.54,96.54,6
20111001|2011-07-14 16:00,14,96.82,96.82,96.82,96.82,2
20111001|2011-07-14 20:30,15,96.88,97.16,96.88,97.12,10
20111001|2011-07-14 21:00,15,97.14,97.15,97.07,97.15,6
20111001|2011-07-14 22:00,15,96.91,96.91,96.91,96.91,4
20111001|2011-07-14 22:30,15,96.59,96.59,96.59,96.59,1
20111001|2011-07-15 00:30,15,96.64,96.78,96.64,96.78,3
20111001|2011-07-15 01:00,15,96.62,96.78,96.61,96.78,3
20111001|2011-07-15 01:30,15,96.6,96.6,96.6,96.6,2
20111001|2011-07-15 02:00,15,96.57,96.58,96.25,96.25,7
20111001|2011-07-15 02:30,15,96.32,96.32,96.32,96.32,1
20111001|2011-07-15 03:00,15,96.15,96.15,96.08,96.08,4
20111001|2011-07-15 03:30,15,96.41,96.41,96.41,96.41,1
20111001|2011-07-15 04:00,15,96.21,96.48,96.21,96.48,4
20111001|2011-07-15 04:30,15,96.41,96.47,96.41,96.47,4
20111001|2011-07-15 05:00,15,96.43,96.65,96.43,96.55,11
20111001|2011-07-15 06:30,15,96.68,97.05,96.67,97.04,13
20111001|2011-07-15 07:00,15,97.06,97.06,97.02,97.03,7
20111001|2011-07-15 07:30,15,96.81,97.02,96.81,96.86,38
20111001|2011-07-15 08:00,15,97.1,97.48,97.1,97.38,12
20111001|2011-07-15 08:30,15,97.48,98,97.45,97.52,62
20111001|2011-07-15 09:00,15,97.96,98.03,97.32,97.42,269
20111001|2011-07-15 09:30,15,97.67,97.99,97.67,97.74,55
20111001|2011-07-15 10:00,15,97.81,98.12,97.81,98,92
20111001|2011-07-15 10:30,15,97.95,98.42,97.87,98.31,93
20111001|2011-07-15 11:00,15,98.45,98.45,97.87,97.91,184
20111001|2011-07-15 11:30,15,97.91,97.91,97.58,97.59,24
20111001|2011-07-15 12:00,15,97.48,97.62,97.41,97.62,12
20111001|2011-07-15 12:30,15,97.52,97.84,97.52,97.82,119
20111001|2011-07-15 13:00,15,97.93,98.03,97.93,98.03,26
20111001|2011-07-15 13:30,15,97.93,98.01,97.91,98.01,11
20111001|2011-07-15 14:00,15,98.07,98.16,98.07,98.16,10
20111001|2011-07-15 14:30,15,98.09,98.09,98.09,98.09,1
20111001|2011-07-15 15:00,15,98.17,98.17,98.14,98.14,5
20111001|2011-07-17 17:30,17,98.44,98.44,98.32,98.33,3
20111001|2011-07-17 18:00,17,98.37,98.37,98.37,98.37,2
20111001|2011-07-17 20:30,18,97.72,97.72,97.72,97.72,2
20111001|2011-07-17 21:00,18,97.77,98.05,97.77,98.05,5
20111001|2011-07-17 21:30,18,97.86,97.87,97.86,97.87,3
20111001|2011-07-18 00:00,18,97.93,98.05,97.93,98.05,5
20111001|2011-07-18 00:30,18,97.92,97.94,97.92,97.94,6
20111001|2011-07-18 01:00,18,97.99,97.99,97.99,97.99,2
20111001|2011-07-18 02:00,18,97.62,97.62,97.37,97.37,17
20111001|2011-07-18 02:30,18,97.4,97.73,97.28,97.73,17
20111001|2011-07-18 03:00,18,97.58,97.72,97.56,97.61,16
20111001|2011-07-18 03:30,18,97.55,97.94,97.55,97.79,26
20111001|2011-07-18 04:00,18,97.76,97.76,97.53,97.6,14
20111001|2011-07-18 04:30,18,97.71,97.71,97.54,97.56,5
20111001|2011-07-18 05:00,18,97.51,97.59,97.47,97.59,4
20111001|2011-07-18 05:30,18,97.58,97.59,97.58,97.59,3
20111001|2011-07-18 06:00,18,97.56,97.56,97.36,97.43,13
20111001|2011-07-18 06:30,18,97.44,97.53,97.44,97.53,7
20111001|2011-07-18 07:00,18,97.53,97.54,97.2,97.28,49
20111001|2011-07-18 07:30,18,97.18,97.18,96.72,96.94,73
20111001|2011-07-18 08:00,18,97,97.4,97,97.01,86
20111001|2011-07-18 08:30,18,96.99,97.05,96.34,96.37,88
20111001|2011-07-18 09:00,18,96.36,96.36,95.83,96.14,221
20111001|2011-07-18 09:30,18,96.13,96.13,95.48,95.86,187
20111001|2011-07-18 10:00,18,95.88,96.31,95.79,96.23,89
20111001|2011-07-18 10:30,18,96.15,96.25,95.78,96.04,59
20111001|2011-07-18 11:00,18,95.94,95.98,95.69,95.9,60
20111001|2011-07-18 11:30,18,96.03,96.06,95.93,95.93,37
20111001|2011-07-18 12:00,18,95.87,96,95.86,96,23
20111001|2011-07-18 12:30,18,96.17,96.63,96.12,96.63,92
20111001|2011-07-18 13:00,18,96.41,96.7,96.38,96.65,72
20111001|2011-07-18 13:30,18,96.62,96.62,96.62,96.62,2
20111001|2011-07-18 14:00,18,96.71,96.71,96.71,96.71,1
20111001|2011-07-18 14:30,18,96.65,96.67,96.62,96.62,24
20111001|2011-07-18 15:00,18,96.74,96.74,96.69,96.69,6
20111001|2011-07-18 15:30,18,96.8,96.86,96.8,96.86,23
20111001|2011-07-18 16:00,18,96.86,96.86,96.86,96.86,8
20111001|2011-07-18 16:30,18,96.81,96.81,96.8,96.8,20
20111001|2011-07-18 19:30,19,96.82,96.82,96.82,96.82,2
20111001|2011-07-18 20:00,19,97.09,97.09,97.09,97.09,2
20111001|2011-07-18 20:30,19,96.91,96.91,96.89,96.89,4
20111001|2011-07-18 22:00,19,96.97,96.97,96.97,96.97,2
20111001|2011-07-18 22:30,19,96.81,96.91,96.81,96.9,6
20111001|2011-07-18 23:30,19,96.89,96.89,96.89,96.89,3
20111001|2011-07-19 00:00,19,96.82,96.82,96.82,96.82,4
20111001|2011-07-19 00:30,19,96.65,96.65,96.65,96.65,4
20111001|2011-07-19 01:30,19,97.11,97.11,97.1,97.1,2
20111001|2011-07-19 02:00,19,97.16,97.63,97.11,97.55,25
20111001|2011-07-19 02:30,19,97.62,97.62,97.43,97.44,28
20111001|2011-07-19 03:00,19,97.38,97.47,97.3,97.31,49
20111001|2011-07-19 03:30,19,97.37,97.51,97.32,97.32,55
20111001|2011-07-19 04:00,19,97.6,97.74,97.51,97.51,10
20111001|2011-07-19 04:30,19,97.47,97.5,97.45,97.45,9
20111001|2011-07-19 05:00,19,97.51,97.51,97.51,97.51,1
20111001|2011-07-19 05:30,19,97.5,97.53,97.44,97.48,21
20111001|2011-07-19 06:00,19,97.48,97.67,97.47,97.67,28
20111001|2011-07-19 06:30,19,97.53,97.85,97.51,97.85,25
20111001|2011-07-19 07:00,19,97.84,97.84,97.54,97.62,30
20111001|2011-07-19 07:30,19,97.78,98.1,97.71,97.86,65
20111001|2011-07-19 08:00,19,98.13,98.28,98.05,98.15,50
20111001|2011-07-19 08:30,19,98.25,99.12,98.25,98.8,147
20111001|2011-07-19 09:00,19,98.85,99.11,98.85,99.03,76
20111001|2011-07-19 09:30,19,98.85,98.9,98.7,98.71,34
20111001|2011-07-19 10:00,19,98.75,98.81,98.57,98.59,55
20111001|2011-07-19 10:30,19,98.58,98.67,98.36,98.5,46
20111001|2011-07-19 11:00,19,98.51,98.54,98.1,98.22,61
20111001|2011-07-19 11:30,19,98.17,98.48,98.15,98.48,40
20111001|2011-07-19 12:00,19,98.41,99.25,98.37,99.24,57
20111001|2011-07-19 12:30,19,99.22,99.38,98.97,99.06,98
20111001|2011-07-19 13:00,19,99.03,99.04,98.21,98.23,85
20111001|2011-07-19 13:30,19,98.21,98.46,98.21,98.43,23
20111001|2011-07-19 14:00,19,98.49,98.5,98.45,98.5,7
20111001|2011-07-19 14:30,19,98.55,98.55,98.41,98.43,10
20111001|2011-07-19 15:00,19,98.42,98.42,98.37,98.39,7
20111001|2011-07-19 15:30,19,98.82,98.82,98.7,98.75,5
20111001|2011-07-19 19:00,20,98.87,98.87,98.87,98.87,1
20111001|2011-07-19 20:00,20,98.97,98.97,98.97,98.97,2
20111001|2011-07-19 20:30,20,99.02,99.02,99.02,99.02,4
20111001|2011-07-19 21:30,20,99,99,99,99,1
20111001|2011-07-19 22:00,20,98.92,98.92,98.91,98.91,2
20111001|2011-07-19 23:30,20,98.96,99,98.96,99,2
20111001|2011-07-20 00:30,20,98.77,98.86,98.77,98.86,6
20111001|2011-07-20 01:00,20,98.88,99.04,98.86,99.02,10
20111001|2011-07-20 01:30,20,99.07,99.22,99.07,99.22,2
20111001|2011-07-20 02:00,20,99.15,99.16,99.05,99.08,22
20111001|2011-07-20 02:30,20,99.11,99.11,98.9,99.04,38
20111001|2011-07-20 03:00,20,99.09,99.3,99.09,99.23,35
20111001|2011-07-20 03:30,20,99.28,99.38,99.12,99.15,98
20111001|2011-07-20 04:00,20,99.14,99.16,98.9,99.16,58
20111001|2011-07-20 04:30,20,99.12,99.31,99.08,99.3,44
20111001|2011-07-20 05:00,20,99.35,99.41,99.27,99.27,29
20111001|2011-07-20 05:30,20,99.32,99.57,99.29,99.45,37
20111001|2011-07-20 06:00,20,99.48,99.64,99.41,99.57,64
20111001|2011-07-20 06:30,20,99.58,99.58,99.38,99.46,29
20111001|2011-07-20 07:00,20,99.46,99.47,99.2,99.44,42
20111001|2011-07-20 07:30,20,99.4,99.47,99.25,99.33,28
20111001|2011-07-20 08:00,20,99.37,99.75,99.05,99.07,140
20111001|2011-07-20 08:30,20,99.06,99.06,98.55,98.93,204
20111001|2011-07-20 09:00,20,98.79,99,98.65,98.99,245
20111001|2011-07-20 09:30,20,98.88,99.25,98.49,99.12,177
20111001|2011-07-20 10:00,20,99.03,99.36,98.9,99.03,168
20111001|2011-07-20 10:30,20,99,99.06,98.67,98.88,87
20111001|2011-07-20 11:00,20,98.92,98.99,98.75,98.83,50
20111001|2011-07-20 11:30,20,98.78,98.78,97.66,97.71,224
20111001|2011-07-20 12:00,20,97.69,97.85,97.33,97.85,108
20111001|2011-07-20 12:30,20,97.84,98.53,97.84,98.51,183
20111001|2011-07-20 13:00,20,98.53,98.97,98.53,98.78,161
20111001|2011-07-20 13:30,20,98.79,98.82,98.75,98.77,14
20111001|2011-07-20 14:00,20,98.75,98.89,98.75,98.89,6
20111001|2011-07-20 14:30,20,98.85,98.87,98.84,98.86,59
20111001|2011-07-20 20:00,21,99.06,99.06,99.06,99.06,2
20111001|2011-07-20 20:30,21,99.08,99.1,99.08,99.1,4
20111001|2011-07-20 21:00,21,98.96,99.07,98.96,99.07,5
20111001|2011-07-20 21:30,21,98.94,98.94,98.58,98.58,8
20111001|2011-07-20 22:00,21,98.49,98.57,98.49,98.57,7
20111001|2011-07-20 23:00,21,98.64,98.64,98.64,98.64,2
20111001|2011-07-21 01:30,21,98.87,98.87,98.87,98.87,1
20111001|2011-07-21 02:00,21,99.07,99.12,98.98,98.98,7
20111001|2011-07-21 02:30,21,98.67,98.67,98.04,98.1,37
20111001|2011-07-21 03:00,21,98.07,98.32,98.02,98.18,27
20111001|2011-07-21 03:30,21,98.17,98.17,98.03,98.03,36
20111001|2011-07-21 04:00,21,98.04,98.1,97.71,97.84,36
20111001|2011-07-21 04:30,21,97.78,97.9,97.6,97.78,82
20111001|2011-07-21 05:00,21,97.82,97.88,97.82,97.86,7
20111001|2011-07-21 05:30,21,97.86,98.27,97.84,98.27,81
20111001|2011-07-21 06:00,21,98.27,98.51,98.21,98.41,83
20111001|2011-07-21 06:30,21,98.36,98.47,98.14,98.47,22
20111001|2011-07-21 07:00,21,98.53,98.95,98.37,98.9,109
20111001|2011-07-21 07:30,21,98.92,99.15,98.89,99.01,205
20111001|2011-07-21 08:00,21,98.94,99.43,98.94,99.31,215
20111001|2011-07-21 08:30,21,99.24,99.63,98.96,99.46,160
20111001|2011-07-21 09:00,21,99.54,100.48,99.54,100.2,360
20111001|2011-07-21 09:30,21,100.14,100.23,99.77,99.77,149
20111001|2011-07-21 10:00,21,99.82,100.11,99.8,100.11,78
20111001|2011-07-21 10:30,21,100.21,100.23,99.82,100.17,86
20111001|2011-07-21 11:00,21,100.17,100.32,99.93,99.93,73
20111001|2011-07-21 11:30,21,100.04,100.39,99.9,100.27,175
20111001|2011-07-21 12:00,21,100.26,100.38,99.99,100.35,141
20111001|2011-07-21 12:30,21,100.35,100.35,100,100.23,189
20111001|2011-07-21 13:00,21,100.27,100.29,99.14,99.49,255
20111001|2011-07-21 13:30,21,99.48,99.8,99.48,99.68,53
20111001|2011-07-21 14:00,21,99.61,99.73,99.61,99.73,3
20111001|2011-07-21 14:30,21,99.7,99.73,99.54,99.54,11
20111001|2011-07-21 15:00,21,99.53,99.53,99.53,99.53,2
20111001|2011-07-21 15:30,21,99.45,99.45,99.44,99.45,26
20111001|2011-07-21 16:00,21,99.49,99.49,99.47,99.48,5
20111001|2011-07-21 20:00,22,99.66,99.66,99.66,99.66,1
20111001|2011-07-21 20:30,22,99.63,99.77,99.63,99.75,5
20111001|2011-07-21 21:30,22,99.73,99.77,99.73,99.77,4
20111001|2011-07-21 23:30,22,99.8,99.8,99.8,99.8,1
20111001|2011-07-22 00:30,22,100.08,100.08,100.08,100.08,4
20111001|2011-07-22 01:00,22,100.09,100.09,100.09,100.09,3
20111001|2011-07-22 02:00,22,99.8,100,99.8,99.94,43
20111001|2011-07-22 02:30,22,99.99,99.99,99.77,99.77,28
20111001|2011-07-22 03:00,22,99.76,99.84,99.49,99.71,63
20111001|2011-07-22 03:30,22,99.73,99.85,99.69,99.8,36
20111001|2011-07-22 04:00,22,99.74,99.74,99.58,99.63,35
20111001|2011-07-22 04:30,22,99.73,99.81,99.73,99.81,7
20111001|2011-07-22 05:00,22,99.85,99.85,99.66,99.71,19
20111001|2011-07-22 05:30,22,99.72,99.72,99.59,99.6,20
20111001|2011-07-22 06:00,22,99.56,99.82,99.54,99.79,26
20111001|2011-07-22 06:30,22,99.77,99.77,99.23,99.28,65
20111001|2011-07-22 07:00,22,99.3,99.43,99.16,99.26,73
20111001|2011-07-22 07:30,22,99.25,99.32,99.12,99.19,113
20111001|2011-07-22 08:00,22,99.14,99.21,98.76,99.21,159
20111001|2011-07-22 08:30,22,99.21,99.49,99.06,99.22,113
20111001|2011-07-22 09:00,22,99.37,99.4,99,99.22,184
20111001|2011-07-22 09:30,22,99.25,99.69,99.25,99.68,101
20111001|2011-07-22 10:00,22,99.74,99.88,99.53,99.85,55
20111001|2011-07-22 10:30,22,99.89,99.94,99.69,99.69,35
20111001|2011-07-22 11:00,22,99.63,100.23,99.62,99.96,153
20111001|2011-07-22 11:30,22,100.06,100.16,99.88,100.16,29
20111001|2011-07-22 12:00,22,100.27,100.27,99.86,100.07,43
20111001|2011-07-22 12:30,22,100.11,100.49,100.11,100.37,129
20111001|2011-07-22 13:00,22,100.34,100.4,99.99,100.13,103
20111001|2011-07-22 13:30,22,100.13,100.14,100.02,100.05,21
20111001|2011-07-22 14:00,22,100.12,100.19,100.1,100.19,26
20111001|2011-07-22 14:30,22,100.12,100.12,100.03,100.09,21
20111001|2011-07-22 15:00,22,100.08,100.08,100.01,100.01,3
20111001|2011-07-22 15:30,22,99.98,99.98,99.98,99.98,1
20111001|2011-07-24 17:00,24,99.6,99.6,99.6,99.6,1
20111001|2011-07-24 20:00,25,99.42,99.42,99.3,99.3,2
20111001|2011-07-24 20:30,25,99.13,99.13,99.1,99.1,2
20111001|2011-07-24 21:00,25,99.14,99.15,99.14,99.15,2
20111001|2011-07-24 21:30,25,99.28,99.28,99.28,99.28,2
20111001|2011-07-24 22:00,25,99.2,99.2,99.2,99.2,2
20111001|2011-07-24 23:00,25,99.15,99.15,99.15,99.15,1
20111001|2011-07-25 00:30,25,99.29,99.3,99.29,99.3,4
20111001|2011-07-25 01:00,25,99.35,99.35,99.35,99.35,2
20111001|2011-07-25 01:30,25,99.22,99.22,99.22,99.22,1
20111001|2011-07-25 02:00,25,99.22,99.47,99.21,99.27,13
20111001|2011-07-25 02:30,25,99.3,99.39,99.25,99.36,19
20111001|2011-07-25 03:00,25,99.39,99.5,99.37,99.37,11
20111001|2011-07-25 03:30,25,99.39,99.72,99.39,99.67,33
20111001|2011-07-25 04:00,25,99.64,99.7,99.58,99.6,26
20111001|2011-07-25 04:30,25,99.57,99.79,99.57,99.79,26
20111001|2011-07-25 05:00,25,99.79,99.79,99.56,99.56,18
20111001|2011-07-25 05:30,25,99.45,99.47,99,99.24,57
20111001|2011-07-25 06:00,25,99.24,99.28,99.14,99.23,21
20111001|2011-07-25 06:30,25,99.26,99.35,99.25,99.25,28
20111001|2011-07-25 07:00,25,99.38,99.6,99.3,99.32,31
20111001|2011-07-25 07:30,25,99.2,99.46,98.89,99.23,108
20111001|2011-07-25 08:00,25,99.2,99.24,98.82,99.06,54
20111001|2011-07-25 08:30,25,99,99.53,98.9,99.3,149
20111001|2011-07-25 09:00,25,99.49,100.1,99.4,99.8,255
20111001|2011-07-25 09:30,25,99.83,99.86,99.47,99.55,141
20111001|2011-07-25 10:00,25,99.64,99.86,99.64,99.86,220
20111001|2011-07-25 10:30,25,99.74,99.74,99.28,99.28,186
20111001|2011-07-25 11:00,25,99.38,99.62,99.23,99.62,132
20111001|2011-07-25 11:30,25,99.62,99.7,99.45,99.45,189
20111001|2011-07-25 12:00,25,99.55,99.66,99.45,99.5,30
20111001|2011-07-25 12:30,25,99.69,99.69,99.42,99.65,129
20111001|2011-07-25 13:00,25,99.78,99.87,99.54,99.6,111
20111001|2011-07-25 13:30,25,99.6,99.63,99.45,99.52,88
20111001|2011-07-25 14:00,25,99.59,99.6,99.5,99.5,47
20111001|2011-07-25 14:30,25,99.55,99.55,99.51,99.52,7
20111001|2011-07-25 15:00,25,99.48,99.48,99.48,99.48,5
20111001|2011-07-25 15:30,25,99.5,99.5,99.46,99.46,5
20111001|2011-07-25 19:30,26,99.32,99.32,99.32,99.32,1
20111001|2011-07-25 20:00,26,99.34,99.34,99.15,99.15,3
20111001|2011-07-25 20:30,26,99.36,99.36,99.36,99.36,2
20111001|2011-07-25 23:30,26,99.93,99.93,99.93,99.93,1
20111001|2011-07-26 00:30,26,99.88,99.88,99.88,99.88,1
20111001|2011-07-26 01:30,26,100,100.01,99.96,99.96,17
20111001|2011-07-26 02:00,26,100.06,100.06,99.94,99.99,13
20111001|2011-07-26 02:30,26,99.95,100.02,99.88,99.99,23
20111001|2011-07-26 03:00,26,100,100.05,99.85,100.02,42
20111001|2011-07-26 03:30,26,100,100,99.91,99.91,8
20111001|2011-07-26 04:00,26,99.97,99.97,99.65,99.76,49
20111001|2011-07-26 04:30,26,99.77,99.8,99.67,99.68,11
20111001|2011-07-26 05:00,26,99.77,100.13,99.77,100.08,18
20111001|2011-07-26 05:30,26,100.06,100.17,100.03,100.14,24
20111001|2011-07-26 06:00,26,100.13,100.13,100,100.03,11
20111001|2011-07-26 06:30,26,99.98,100.05,99.94,100.02,5
20111001|2011-07-26 07:00,26,100.05,100.25,100.01,100.25,15
20111001|2011-07-26 07:30,26,100.32,100.38,100.09,100.16,18
20111001|2011-07-26 08:00,26,100.17,100.17,99.13,99.19,92
20111001|2011-07-26 08:30,26,99.2,99.2,98.22,98.44,297
20111001|2011-07-26 09:00,26,98.46,98.76,98.2,98.66,247
20111001|2011-07-26 09:30,26,98.61,99.54,98.54,99.46,182
20111001|2011-07-26 10:00,26,99.48,100.12,99.48,99.87,188
20111001|2011-07-26 10:30,26,99.79,99.88,99.58,99.74,56
20111001|2011-07-26 11:00,26,99.92,101,99.92,100.86,251
20111001|2011-07-26 11:30,26,100.74,100.74,100.53,100.57,84
20111001|2011-07-26 12:00,26,100.61,100.66,100.38,100.53,109
20111001|2011-07-26 12:30,26,100.53,100.64,99.96,100.46,219
20111001|2011-07-26 13:00,26,100.44,100.53,99.92,100.04,70
20111001|2011-07-26 13:30,26,100.01,100.01,99.97,99.97,9
20111001|2011-07-26 14:00,26,99.93,99.93,99.93,99.93,1
20111001|2011-07-26 14:30,26,99.92,99.93,99.88,99.88,6
20111001|2011-07-26 15:00,26,99.84,99.95,99.83,99.95,8
20111001|2011-07-26 15:30,26,99.8,99.8,99.52,99.52,19
20111001|2011-07-26 20:30,27,99.71,99.71,99.71,99.71,1
20111001|2011-07-26 23:30,27,99.85,99.85,99.85,99.85,2
20111001|2011-07-27 00:30,27,99.89,99.89,99.89,99.89,2
20111001|2011-07-27 01:00,27,99.9,99.9,99.9,99.9,2
20111001|2011-07-27 01:30,27,99.67,99.75,99.67,99.75,27
20111001|2011-07-27 02:00,27,99.75,99.75,99.63,99.68,19
20111001|2011-07-27 02:30,27,99.73,99.73,99.37,99.51,28
20111001|2011-07-27 03:00,27,99.49,99.54,99.44,99.44,17
20111001|2011-07-27 03:30,27,99.41,99.68,99.41,99.57,17
20111001|2011-07-27 04:00,27,99.61,99.8,99.61,99.74,8
20111001|2011-07-27 04:30,27,99.63,99.63,99.47,99.48,6
20111001|2011-07-27 05:00,27,99.45,99.53,99.25,99.29,28
20111001|2011-07-27 05:30,27,99.37,99.37,99.09,99.15,25
20111001|2011-07-27 06:00,27,99.29,99.5,99.28,99.29,19
20111001|2011-07-27 06:30,27,99.21,99.21,99.04,99.16,32
20111001|2011-07-27 07:00,27,99.14,99.34,99.1,99.34,30
20111001|2011-07-27 07:30,27,99.08,99.14,98.78,98.87,111
20111001|2011-07-27 08:00,27,98.91,99.17,98.79,98.96,118
20111001|2011-07-27 08:30,27,98.96,99.01,98.52,98.61,122
20111001|2011-07-27 09:00,27,98.51,98.6,98.1,98.5,403
20111001|2011-07-27 09:30,27,98.08,98.77,97.73,98.43,428
20111001|2011-07-27 10:00,27,98.38,98.74,98.31,98.72,195
20111001|2011-07-27 10:30,27,98.8,99.03,98.51,98.58,191
20111001|2011-07-27 11:00,27,98.59,98.71,98.37,98.42,109
20111001|2011-07-27 11:30,27,98.48,98.65,98.24,98.55,89
20111001|2011-07-27 12:00,27,98.43,98.54,98.31,98.31,47
20111001|2011-07-27 12:30,27,98.34,98.69,98.28,98.61,67
20111001|2011-07-27 13:00,27,98.59,98.61,97.78,97.83,233
20111001|2011-07-27 13:30,27,97.89,97.9,97.67,97.71,27
20111001|2011-07-27 14:00,27,97.8,97.82,97.78,97.82,27
20111001|2011-07-27 14:30,27,97.89,97.89,97.76,97.76,14
20111001|2011-07-27 15:00,27,97.8,97.82,97.57,97.57,15
20111001|2011-07-27 15:30,27,97.63,97.63,97.63,97.63,1
20111001|2011-07-27 19:00,28,97.5,97.5,97,97.38,11
20111001|2011-07-27 20:00,28,97.37,97.38,97.22,97.26,76
20111001|2011-07-27 20:30,28,97.37,97.4,97.37,97.4,25
20111001|2011-07-27 21:00,28,97.33,97.35,97.33,97.35,3
20111001|2011-07-27 22:00,28,97.42,97.42,97.42,97.42,2
20111001|2011-07-27 23:00,28,97.71,97.71,97.66,97.66,2
20111001|2011-07-27 23:30,28,97.77,97.81,97.77,97.81,3
20111001|2011-07-28 01:30,28,97.52,97.52,97.52,97.52,1
20111001|2011-07-28 02:00,28,97.66,97.9,97.66,97.9,17
20111001|2011-07-28 02:30,28,97.85,98,97.73,98,7
20111001|2011-07-28 03:00,28,98.08,98.22,98.08,98.16,14
20111001|2011-07-28 03:30,28,98.15,98.15,98.02,98.07,23
20111001|2011-07-28 04:00,28,98.04,98.14,98,98,10
20111001|2011-07-28 04:30,28,98.03,98.03,97.77,97.83,55
20111001|2011-07-28 05:00,28,97.83,97.83,97.39,97.39,112
20111001|2011-07-28 05:30,28,97.37,97.9,97.34,97.9,50
20111001|2011-07-28 06:00,28,97.78,97.99,97.69,97.99,48
20111001|2011-07-28 06:30,28,97.9,98.06,97.77,97.77,34
20111001|2011-07-28 07:00,28,97.79,97.79,97.56,97.73,29
20111001|2011-07-28 07:30,28,97.77,98.11,97.67,97.73,75
20111001|2011-07-28 08:00,28,97.79,97.94,97.24,97.92,190
20111001|2011-07-28 08:30,28,97.83,98.26,97.79,97.81,193
20111001|2011-07-28 09:00,28,98.02,98.4,97.68,98.16,220
20111001|2011-07-28 09:30,28,98.2,98.2,97.81,98.08,122
20111001|2011-07-28 10:00,28,98,98.38,97.89,98.28,115
20111001|2011-07-28 10:30,28,98.2,98.2,97.8,97.99,177
20111001|2011-07-28 11:00,28,98.01,98.09,97.85,97.93,127
20111001|2011-07-28 11:30,28,97.86,97.86,97.39,97.54,150
20111001|2011-07-28 12:00,28,97.42,97.6,97.29,97.56,81
20111001|2011-07-28 12:30,28,97.54,98.1,97.47,97.79,234
20111001|2011-07-28 13:00,28,97.7,97.95,97.4,97.9,91
20111001|2011-07-28 13:30,28,97.89,97.94,97.85,97.94,14
20111001|2011-07-28 14:00,28,97.68,97.73,97.57,97.57,16
20111001|2011-07-28 14:30,28,97.53,97.58,97.53,97.56,11
20111001|2011-07-28 15:00,28,97.54,97.61,97.54,97.61,39
20111001|2011-07-28 15:30,28,97.63,97.66,97.63,97.66,7
20111001|2011-07-28 19:00,29,97.6,97.6,97.56,97.57,5
20111001|2011-07-28 19:30,29,97.55,97.55,97.54,97.54,2
20111001|2011-07-28 21:30,29,97.53,97.53,97.4,97.47,13
20111001|2011-07-28 22:00,29,97.47,97.71,97.47,97.7,27
20111001|2011-07-29 00:00,29,97.5,97.5,97.42,97.42,6
20111001|2011-07-29 00:30,29,97.43,97.43,97.43,97.43,8
20111001|2011-07-29 01:00,29,97.41,97.41,97.41,97.41,1
20111001|2011-07-29 01:30,29,97.48,97.48,97.48,97.48,1
20111001|2011-07-29 02:00,29,97.44,97.5,97.43,97.43,5
20111001|2011-07-29 02:30,29,97.47,97.47,97.34,97.34,14
20111001|2011-07-29 03:00,29,97.26,97.35,97.14,97.35,32
20111001|2011-07-29 03:30,29,97.38,97.47,97.28,97.46,22
20111001|2011-07-29 04:00,29,97.34,97.36,97.34,97.36,5
20111001|2011-07-29 04:30,29,97.28,97.35,97.28,97.35,15
20111001|2011-07-29 05:00,29,97.39,97.39,97.24,97.24,7
20111001|2011-07-29 05:30,29,97.19,97.22,97.05,97.22,19
20111001|2011-07-29 06:00,29,97.08,97.31,97.05,97.21,25
20111001|2011-07-29 06:30,29,97.17,97.19,97.07,97.18,50
20111001|2011-07-29 07:00,29,97.14,97.3,97.08,97.15,21
20111001|2011-07-29 07:30,29,96.98,96.98,96.53,96.67,144
20111001|2011-07-29 08:00,29,96.53,96.53,95.42,95.94,404
20111001|2011-07-29 08:30,29,95.86,96.22,95.83,96.09,57
20111001|2011-07-29 09:00,29,95.99,96.17,95.86,96.17,82
20111001|2011-07-29 09:30,29,96.22,96.6,96.08,96.59,170
20111001|2011-07-29 10:00,29,96.59,96.75,96.21,96.21,84
20111001|2011-07-29 10:30,29,96.21,96.31,95.92,96.3,57
20111001|2011-07-29 11:00,29,96.03,96.03,95.75,95.77,86
20111001|2011-07-29 11:30,29,95.84,96.03,95.83,95.95,8
20111001|2011-07-29 12:00,29,96,96.13,95.98,96.08,61
20111001|2011-07-29 12:30,29,95.99,96.25,95.99,96.23,51
20111001|2011-07-29 13:00,29,96.14,96.49,96.07,96.13,137
20111001|2011-07-29 13:30,29,96.11,96.23,96.08,96.22,59
20111001|2011-07-29 14:00,29,96.25,96.37,96.25,96.34,17
20111001|2011-07-29 14:30,29,96.33,96.41,96.28,96.34,13
20111001|2011-07-29 15:00,29,96.37,96.37,96.33,96.33,29
20111001|2011-07-29 16:30,29,96.18,96.18,96.18,96.18,1
20111001|2011-07-31 17:00,31,96.6,97.2,96.6,97.2,2
20111001|2011-07-31 20:00,1,97.55,97.56,97.55,97.56,2
20111001|2011-07-31 20:30,1,97.59,97.7,97.57,97.57,4
20111001|2011-07-31 21:00,1,97.4,97.4,97.4,97.4,1
20111001|2011-07-31 21:30,1,97.37,97.37,97.37,97.37,4
20111001|2011-07-31 23:30,1,97.32,97.33,97.32,97.32,3
20111001|2011-08-01 00:00,1,97.32,97.32,97.32,97.32,1
20111001|2011-08-01 00:30,1,97.27,97.27,97.27,97.27,1
20111001|2011-08-01 01:00,1,97.6,97.6,97.59,97.6,5
20111001|2011-08-01 01:30,1,97.58,97.64,97.56,97.63,18
20111001|2011-08-01 02:00,1,97.63,97.97,97.57,97.6,99
20111001|2011-08-01 02:30,1,97.6,97.73,97.5,97.5,61
20111001|2011-08-01 03:00,1,97.54,97.93,97.52,97.59,83
20111001|2011-08-01 03:30,1,97.62,97.62,97.32,97.46,58
20111001|2011-08-01 04:00,1,97.44,97.58,97.36,97.36,22
20111001|2011-08-01 04:30,1,97.38,97.45,97.38,97.41,36
20111001|2011-08-01 05:00,1,97.44,97.47,97.24,97.39,27
20111001|2011-08-01 05:30,1,97.4,97.43,97.29,97.3,19
20111001|2011-08-01 06:00,1,97.26,97.43,97.15,97.35,53
20111001|2011-08-01 06:30,1,97.36,97.36,97.01,97.18,30
20111001|2011-08-01 07:00,1,97.19,97.45,97.13,97.45,20
20111001|2011-08-01 07:30,1,97.64,97.88,97.48,97.48,81
20111001|2011-08-01 08:00,1,97.59,98.79,97.57,98.73,313
20111001|2011-08-01 08:30,1,98.88,98.88,98.14,98.25,236
20111001|2011-08-01 09:00,1,97.95,97.95,96.93,96.97,368
20111001|2011-08-01 09:30,1,96.97,96.99,95.5,95.66,535
20111001|2011-08-01 10:00,1,95.49,95.85,95.32,95.45,331
20111001|2011-08-01 10:30,1,95.41,95.46,93.88,94.58,517
20111001|2011-08-01 11:00,1,94.6,95.22,94.5,95.13,263
20111001|2011-08-01 11:30,1,95.16,95.25,94.76,95.05,114
20111001|2011-08-01 12:00,1,95.11,95.29,94.79,95.05,139
20111001|2011-08-01 12:30,1,95.12,95.28,94.97,94.98,293
20111001|2011-08-01 13:00,1,94.97,95.4,94.58,95.4,186
20111001|2011-08-01 13:30,1,95.41,95.59,95.35,95.59,53
20111001|2011-08-01 14:00,1,95.65,95.7,95.59,95.7,7
20111001|2011-08-01 14:30,1,95.6,95.71,95.59,95.71,8
20111001|2011-08-01 15:30,1,95.55,95.55,95.55,95.55,2
20111001|2011-08-01 20:30,2,95.7,95.7,95.7,95.7,1
20111001|2011-08-01 21:00,2,95.6,95.62,95.6,95.62,17
20111001|2011-08-01 21:30,2,95.63,95.65,95.63,95.65,10
20111001|2011-08-01 22:00,2,95.3,95.3,95.3,95.3,1
20111001|2011-08-01 22:30,2,95.3,95.3,95.3,95.3,9
20111001|2011-08-01 23:30,2,95.14,95.16,95.14,95.15,7
20111001|2011-08-02 00:00,2,95.11,95.11,95,95,15
20111001|2011-08-02 00:30,2,95.13,95.13,95.03,95.03,4
20111001|2011-08-02 01:00,2,95.11,95.11,94.99,95,24
20111001|2011-08-02 01:30,2,94.92,94.92,94.8,94.8,36
20111001|2011-08-02 02:00,2,94.87,94.97,94.47,94.63,185
20111001|2011-08-02 02:30,2,94.75,94.77,94.6,94.64,37
20111001|2011-08-02 03:00,2,94.6,94.84,94.48,94.82,65
20111001|2011-08-02 03:30,2,94.77,94.77,94.34,94.35,108
20111001|2011-08-02 04:00,2,94.32,94.56,94.3,94.37,67
20111001|2011-08-02 04:30,2,94.5,94.65,94.44,94.47,16
20111001|2011-08-02 05:00,2,94.5,94.88,94.5,94.7,77
20111001|2011-08-02 05:30,2,94.75,94.75,94.69,94.74,7
20111001|2011-08-02 06:00,2,94.8,94.81,94.45,94.45,71
20111001|2011-08-02 06:30,2,94.45,94.88,94.24,94.8,84
20111001|2011-08-02 07:00,2,94.79,94.79,94.44,94.71,42
20111001|2011-08-02 07:30,2,94.46,95.06,94.19,94.97,214
20111001|2011-08-02 08:00,2,94.94,95.01,94.64,94.81,214
20111001|2011-08-02 08:30,2,94.81,95.69,94.81,95.55,898
20111001|2011-08-02 09:00,2,95.65,96.06,95.46,95.79,583
20111001|2011-08-02 09:30,2,95.73,95.73,94.84,94.91,317
20111001|2011-08-02 10:00,2,94.87,95.19,94.33,94.45,470
20111001|2011-08-02 10:30,2,94.48,94.82,94.38,94.61,199
20111001|2011-08-02 11:00,2,94.6,94.79,94.2,94.48,129
20111001|2011-08-02 11:30,2,94.66,94.77,93.88,94.12,452
20111001|2011-08-02 12:00,2,94.01,94.61,94.01,94.39,143
20111001|2011-08-02 12:30,2,94.23,94.35,93.6,93.66,396
20111001|2011-08-02 13:00,2,93.79,94.56,93.6,94.21,288
20111001|2011-08-02 13:30,2,94.2,94.24,94.2,94.24,56
20111001|2011-08-02 14:00,2,94.35,94.35,94.01,94.01,16
20111001|2011-08-02 14:30,2,93.97,93.97,93.65,93.65,16
20111001|2011-08-02 15:00,2,93.5,93.7,93.48,93.7,9
20111001|2011-08-02 15:30,2,93.85,93.85,93.75,93.75,4
20111001|2011-08-02 16:00,2,93.65,93.66,93.65,93.66,6
20111001|2011-08-02 20:00,3,93.67,93.67,93.67,93.67,1
20111001|2011-08-02 20:30,3,93.6,93.6,93.58,93.6,27
20111001|2011-08-03 00:00,3,93.77,93.77,93.77,93.77,2
20111001|2011-08-03 00:30,3,93.82,93.82,93.82,93.82,2
20111001|2011-08-03 01:00,3,93.64,93.64,93.64,93.64,2
20111001|2011-08-03 01:30,3,93.59,93.59,93.28,93.28,8
20111001|2011-08-03 02:00,3,93.65,93.68,93.27,93.48,56
20111001|2011-08-03 02:30,3,93.66,93.95,93.66,93.72,55
20111001|2011-08-03 03:00,3,93.61,93.88,93.56,93.79,71
20111001|2011-08-03 03:30,3,93.74,93.83,93.62,93.62,19
20111001|2011-08-03 04:00,3,93.64,93.87,93.64,93.7,42
20111001|2011-08-03 04:30,3,93.75,93.81,93.64,93.67,45
20111001|2011-08-03 05:00,3,93.68,93.68,93.45,93.55,59
20111001|2011-08-03 05:30,3,93.53,93.82,93.53,93.77,107
20111001|2011-08-03 06:00,3,93.72,93.72,93.36,93.43,64
20111001|2011-08-03 06:30,3,93.4,93.51,93.16,93.51,138
20111001|2011-08-03 07:00,3,93.5,93.76,93.27,93.57,96
20111001|2011-08-03 07:30,3,93.55,94.08,93.55,94.08,204
20111001|2011-08-03 08:00,3,93.91,94.12,93.62,93.82,44
20111001|2011-08-03 08:30,3,93.68,93.86,92.85,93.13,386
20111001|2011-08-03 09:00,3,93.09,93.39,92.79,92.87,668
20111001|2011-08-03 09:30,3,92.84,92.84,92.13,92.73,607
20111001|2011-08-03 10:00,3,92.71,92.94,92.33,92.73,192
20111001|2011-08-03 10:30,3,92.8,92.83,92.42,92.51,108
20111001|2011-08-03 11:00,3,92.45,92.47,91.64,91.92,463
20111001|2011-08-03 11:30,3,91.94,92.18,91.81,91.9,273
20111001|2011-08-03 12:00,3,91.9,92.16,91.88,92.05,126
20111001|2011-08-03 12:30,3,92.07,92.5,92.07,92.34,174
20111001|2011-08-03 13:00,3,92.39,92.68,92.2,92.25,208
20111001|2011-08-03 13:30,3,92.26,92.29,92.05,92.13,36
20111001|2011-08-03 14:00,3,92.1,92.29,91.98,92.29,15
20111001|2011-08-03 14:30,3,92.24,92.28,92.24,92.28,15
20111001|2011-08-03 15:00,3,92.37,92.37,92.35,92.35,27
20111001|2011-08-03 15:30,3,92.32,92.32,92.32,92.32,25
20111001|2011-08-03 16:00,3,92.32,92.35,92.32,92.35,2
20111001|2011-08-03 19:00,4,92.81,92.81,92.81,92.81,1
20111001|2011-08-03 20:00,4,92.86,92.86,92.86,92.86,1
20111001|2011-08-03 20:30,4,92.81,92.81,92.81,92.81,2
20111001|2011-08-03 21:00,4,92.48,92.48,92.48,92.48,2
20111001|2011-08-03 21:30,4,92.44,92.44,92.44,92.44,2
20111001|2011-08-03 22:30,4,92.53,92.53,92.51,92.51,4
20111001|2011-08-03 23:00,4,92.52,92.52,92.52,92.52,2
20111001|2011-08-03 23:30,4,92.3,92.3,92.3,92.3,1
20111001|2011-08-04 00:30,4,91.92,91.95,91.92,91.95,3
20111001|2011-08-04 01:30,4,92.24,92.33,92.24,92.33,21
20111001|2011-08-04 02:00,4,92.28,92.4,92.24,92.27,55
20111001|2011-08-04 02:30,4,92.35,92.44,92.26,92.26,14
20111001|2011-08-04 03:00,4,92.27,92.27,91.89,92.15,46
20111001|2011-08-04 03:30,4,92.17,92.37,92.11,92.21,35
20111001|2011-08-04 04:00,4,92.15,92.15,92,92.05,80
20111001|2011-08-04 04:30,4,92.03,92.03,91.67,91.67,151
20111001|2011-08-04 05:00,4,91.67,91.76,91.13,91.14,215
20111001|2011-08-04 05:30,4,91.19,91.45,91.18,91.39,120
20111001|2011-08-04 06:00,4,91.48,91.54,91.29,91.42,58
20111001|2011-08-04 06:30,4,91.42,91.54,91.25,91.3,64
20111001|2011-08-04 07:00,4,91.32,91.5,91.27,91.27,75
20111001|2011-08-04 07:30,4,91.35,91.75,91.04,91.71,242
20111001|2011-08-04 08:00,4,91.39,91.98,91.39,91.68,225
20111001|2011-08-04 08:30,4,91.66,91.7,90.81,91.03,281
20111001|2011-08-04 09:00,4,90.93,91.16,90.64,90.76,555
20111001|2011-08-04 09:30,4,90.71,91.05,90.3,90.39,246
20111001|2011-08-04 10:00,4,90.35,90.69,90.02,90.25,360
20111001|2011-08-04 10:30,4,90.29,90.5,89.06,89.15,921
20111001|2011-08-04 11:00,4,89.16,89.16,87.68,88.13,646
20111001|2011-08-04 11:30,4,88.12,88.58,87.97,88.37,125
20111001|2011-08-04 12:00,4,88.32,88.32,87.75,88.18,179
20111001|2011-08-04 12:30,4,87.88,87.94,86.49,87.21,420
20111001|2011-08-04 13:00,4,87.17,87.41,86.76,87.11,357
20111001|2011-08-04 13:30,4,87.17,87.51,87.1,87.22,117
20111001|2011-08-04 14:00,4,87.27,87.32,87.11,87.12,58
20111001|2011-08-04 14:30,4,87.06,87.17,86.77,86.77,110
20111001|2011-08-04 15:00,4,86.89,86.89,86.89,86.89,3
20111001|2011-08-04 15:30,4,86.86,86.87,86.62,86.71,7
20111001|2011-08-04 20:00,5,86.76,86.76,86.22,86.23,4
20111001|2011-08-04 20:30,5,86.1,86.1,85.95,85.95,11
20111001|2011-08-04 21:00,5,86.35,86.35,86.35,86.35,1
20111001|2011-08-04 21:30,5,86.47,86.9,86.23,86.6,14
20111001|2011-08-04 22:00,5,86.54,86.54,86.41,86.41,3
20111001|2011-08-04 22:30,5,86.12,86.33,86.06,86.07,11
20111001|2011-08-04 23:00,5,86.09,86.09,86.05,86.05,2
20111001|2011-08-04 23:30,5,86.02,86.02,86.02,86.02,6
20111001|2011-08-05 00:00,5,85.93,85.93,85.93,85.93,1
20111001|2011-08-05 00:30,5,85.86,85.86,85.86,85.86,1
20111001|2011-08-05 01:00,5,85.86,85.86,84.37,84.37,137
20111001|2011-08-05 01:30,5,84.42,84.42,83.45,84.07,83
20111001|2011-08-05 02:00,5,84.15,85.23,84.15,85.12,124
20111001|2011-08-05 02:30,5,84.93,85.71,84.93,85.62,90
20111001|2011-08-05 03:00,5,85.55,85.58,84.72,85.36,166
20111001|2011-08-05 03:30,5,85.52,86.77,85.52,86.41,84
20111001|2011-08-05 04:00,5,86.6,87.5,86.56,87.04,208
20111001|2011-08-05 04:30,5,86.79,86.79,85.95,86.22,69
20111001|2011-08-05 05:00,5,86.19,86.41,85.84,86.25,123
20111001|2011-08-05 05:30,5,86.13,86.94,86.1,86.62,81
20111001|2011-08-05 06:00,5,86.57,86.86,86.2,86.63,95
20111001|2011-08-05 06:30,5,86.76,86.95,86.65,86.84,65
20111001|2011-08-05 07:00,5,86.86,86.86,85.82,85.87,187
20111001|2011-08-05 07:30,5,86.51,88.65,86.43,86.9,618
20111001|2011-08-05 08:00,5,86.92,88.06,86.61,87.59,141
20111001|2011-08-05 08:30,5,87.49,88.34,86.21,86.34,468
20111001|2011-08-05 09:00,5,86.31,87.51,86.04,87.08,572
20111001|2011-08-05 09:30,5,86.91,86.98,86.51,86.84,77
20111001|2011-08-05 10:00,5,86.6,86.6,85.44,85.81,675
20111001|2011-08-05 10:30,5,85.75,86.31,84.75,85.2,499
20111001|2011-08-05 11:00,5,85.2,86.74,84.86,85.72,538
20111001|2011-08-05 11:30,5,85.8,87.48,85.8,86.91,245
20111001|2011-08-05 12:00,5,87.11,87.2,86.52,87.19,100
20111001|2011-08-05 12:30,5,87.43,87.51,86.85,87.02,165
20111001|2011-08-05 13:00,5,87.24,87.35,86.76,87.3,190
20111001|2011-08-05 13:30,5,87.26,87.34,87,87,121
20111001|2011-08-05 14:00,5,86.88,87.35,86.88,87.26,14
20111001|2011-08-05 14:30,5,87.04,87.49,87.04,87.49,35
20111001|2011-08-05 15:00,5,87.5,87.5,87.5,87.5,3
20111001|2011-08-05 15:30,5,87.53,87.53,87.52,87.52,4
20111001|2011-08-05 16:00,5,87.53,87.6,87.53,87.6,15
20111001|2011-08-07 17:00,7,85.34,85.34,84.42,84.52,12
20111001|2011-08-07 17:30,7,84.65,84.65,84.24,84.25,5
20111001|2011-08-07 18:00,7,84.64,84.68,84.64,84.68,4
20111001|2011-08-07 18:30,7,84.84,84.84,84.84,84.84,2
20111001|2011-08-07 19:00,8,84.86,85,84.86,85,2
20111001|2011-08-07 20:00,8,84.7,84.7,84.59,84.59,8
20111001|2011-08-07 20:30,8,84.95,84.95,84.95,84.95,3
20111001|2011-08-07 21:00,8,84.95,85.12,84.9,84.95,88
20111001|2011-08-07 21:30,8,84.9,84.95,84.61,84.62,100
20111001|2011-08-07 22:00,8,84.5,84.5,84.35,84.47,35
20111001|2011-08-07 22:30,8,84.36,84.36,84,84.05,11
20111001|2011-08-07 23:00,8,84.11,84.21,84,84,48
20111001|2011-08-07 23:30,8,84.2,84.2,84.1,84.1,3
20111001|2011-08-08 00:00,8,84.2,84.2,84.07,84.16,6
20111001|2011-08-08 00:30,8,83.99,84.03,83.92,84.02,15
20111001|2011-08-08 01:00,8,83.82,83.9,83.66,83.77,15
20111001|2011-08-08 01:30,8,83.73,84.48,83.73,84.2,29
20111001|2011-08-08 02:00,8,84.2,85.41,84.2,85.41,144
20111001|2011-08-08 02:30,8,85.39,85.39,84.71,84.88,131
20111001|2011-08-08 03:00,8,84.86,85.1,84.84,85.02,22
20111001|2011-08-08 03:30,8,84.99,85.1,84.42,84.42,40
20111001|2011-08-08 04:00,8,84.45,84.59,84.05,84.19,108
20111001|2011-08-08 04:30,8,84.19,84.52,83.81,83.93,94
20111001|2011-08-08 05:00,8,84,84.15,83.69,83.91,72
20111001|2011-08-08 05:30,8,83.93,84.45,83.93,84.12,48
20111001|2011-08-08 06:00,8,84.15,84.51,84.13,84.13,80
20111001|2011-08-08 06:30,8,84.14,84.21,83.71,83.89,196
20111001|2011-08-08 07:00,8,83.89,84.18,83.38,83.38,120
20111001|2011-08-08 07:30,8,83.36,83.62,82.95,83,192
20111001|2011-08-08 08:00,8,82.97,84.35,82.97,83.96,258
20111001|2011-08-08 08:30,8,83.82,84.82,83.8,84.63,289
20111001|2011-08-08 09:00,8,84.74,84.92,83.66,83.78,275
20111001|2011-08-08 09:30,8,83.89,84.11,83.57,83.94,385
20111001|2011-08-08 10:00,8,83.78,84.63,83.75,84.14,337
20111001|2011-08-08 10:30,8,84.08,84.15,83.63,83.79,240
20111001|2011-08-08 11:00,8,83.96,84.08,83.73,83.78,174
20111001|2011-08-08 11:30,8,83.85,83.89,83.33,83.81,157
20111001|2011-08-08 12:00,8,83.81,84.16,83.47,84.16,110
20111001|2011-08-08 12:30,8,84.09,84.18,83.63,83.8,165
20111001|2011-08-08 13:00,8,83.9,84,81.49,81.65,505
20111001|2011-08-08 13:30,8,81.71,82.07,80.63,80.92,284
20111001|2011-08-08 14:00,8,81.01,82.25,81.01,81.83,169
20111001|2011-08-08 14:30,8,81.44,81.63,80.81,81.06,61
20111001|2011-08-08 15:00,8,81.14,81.19,80.61,81.19,39
20111001|2011-08-08 15:30,8,81.34,81.34,81.25,81.25,2
20111001|2011-08-08 16:00,8,81.26,81.26,81.11,81.11,3
20111001|2011-08-08 16:30,8,81.48,81.5,81.46,81.46,7
20111001|2011-08-08 19:00,9,79.54,79.54,79.54,79.54,2
20111001|2011-08-08 19:30,9,79.5,79.5,78.39,78.39,5
20111001|2011-08-08 20:00,9,78.05,78.23,77.47,77.67,9
20111001|2011-08-08 20:30,9,77.65,77.69,76,76.93,94
20111001|2011-08-08 21:00,9,76.7,77.54,76.69,76.77,195
20111001|2011-08-08 21:30,9,76.88,76.9,76.88,76.9,6
20111001|2011-08-08 22:00,9,77.4,78.16,77.36,78.13,25
20111001|2011-08-08 22:30,9,78.09,78.26,78.08,78.26,4
20111001|2011-08-08 23:00,9,78.07,78.4,78.07,78.4,8
20111001|2011-08-08 23:30,9,78.54,79.12,78.54,79.12,7
20111001|2011-08-09 00:00,9,78.89,78.89,78.89,78.89,1
20111001|2011-08-09 00:30,9,79.15,79.33,79.15,79.33,7
20111001|2011-08-09 01:00,9,79.1,79.28,79.1,79.28,14
20111001|2011-08-09 01:30,9,79.42,80.28,79.42,80.28,17
20111001|2011-08-09 02:00,9,80.36,81.17,80.16,80.51,393
20111001|2011-08-09 02:30,9,80.47,80.61,79.43,79.43,182
20111001|2011-08-09 03:00,9,79.46,79.77,79.04,79.05,155
20111001|2011-08-09 03:30,9,78.95,79.13,77.7,78.83,286
20111001|2011-08-09 04:00,9,78.98,79.14,78.53,78.77,177
20111001|2011-08-09 04:30,9,78.8,79.75,78.75,79.24,85
20111001|2011-08-09 05:00,9,79.6,79.61,79.12,79.49,25
20111001|2011-08-09 05:30,9,79.55,80.21,79.55,80.09,105
20111001|2011-08-09 06:00,9,80.19,81.48,80.18,81.04,86
20111001|2011-08-09 06:30,9,81.19,82.21,80.9,81.42,209
20111001|2011-08-09 07:00,9,81.42,81.89,81.42,81.81,20
20111001|2011-08-09 07:30,9,81.58,83.43,81.53,82.22,268
20111001|2011-08-09 08:00,9,82.06,82.57,81.33,82.39,410
20111001|2011-08-09 08:30,9,82.46,82.55,80.91,82.44,599
20111001|2011-08-09 09:00,9,82.35,83,82.2,82.94,369
20111001|2011-08-09 09:30,9,83.03,83.21,82.15,82.41,325
20111001|2011-08-09 10:00,9,82.22,82.53,81.7,82.2,156
20111001|2011-08-09 10:30,9,82.33,82.85,82.08,82.76,88
20111001|2011-08-09 11:00,9,82.86,83,82.4,82.4,157
20111001|2011-08-09 11:30,9,82.42,82.5,82.12,82.12,99
20111001|2011-08-09 12:00,9,82.05,82.28,81.75,81.95,71
20111001|2011-08-09 12:30,9,82.16,82.16,79.8,80.61,434
20111001|2011-08-09 13:00,9,80.6,81.56,78.67,79.62,970
20111001|2011-08-09 13:30,9,79.69,79.89,78.11,78.54,375
20111001|2011-08-09 14:00,9,78.28,79.77,78.28,79.75,107
20111001|2011-08-09 14:30,9,79.83,81.54,79.61,81.54,244
20111001|2011-08-09 15:00,9,81.12,81.34,80.78,81.34,30
20111001|2011-08-09 15:30,9,82,82.32,82,82,16
20111001|2011-08-09 16:00,9,82.54,82.54,82.54,82.54,1
20111001|2011-08-09 16:30,9,82.38,82.38,82.22,82.22,5
20111001|2011-08-09 19:00,10,81.52,81.7,81.52,81.7,11
20111001|2011-08-09 20:00,10,81.55,81.77,81.55,81.7,28
20111001|2011-08-09 20:30,10,81.18,81.18,81.18,81.18,1
20111001|2011-08-09 21:30,10,81.88,82.52,81.88,82.52,12
20111001|2011-08-09 22:00,10,82.5,82.52,82.35,82.4,33
20111001|2011-08-09 22:30,10,82.25,82.25,81.75,81.8,51
20111001|2011-08-09 23:00,10,81.54,81.6,81.54,81.6,6
20111001|2011-08-09 23:30,10,82,82.24,82,82.24,5
20111001|2011-08-10 00:00,10,82.09,82.1,81.83,81.83,26
20111001|2011-08-10 00:30,10,81.88,82,81.88,82,10
20111001|2011-08-10 01:00,10,81.93,81.98,81.93,81.93,32
20111001|2011-08-10 01:30,10,81.75,82.56,81.74,82.56,10
20111001|2011-08-10 02:00,10,82.74,82.74,82.44,82.72,34
20111001|2011-08-10 02:30,10,82.56,82.57,82.39,82.53,189
20111001|2011-08-10 03:00,10,82.51,82.51,81.88,82.05,45
20111001|2011-08-10 03:30,10,82.04,82.6,81.95,82.6,104
20111001|2011-08-10 04:00,10,82.51,83.04,82.46,82.66,221
20111001|2011-08-10 04:30,10,82.7,82.7,82.29,82.42,74
20111001|2011-08-10 05:00,10,82.3,82.59,82.16,82.55,173
20111001|2011-08-10 05:30,10,82.54,83.23,82.54,82.98,378
20111001|2011-08-10 06:00,10,82.99,83.2,82.67,82.67,69
20111001|2011-08-10 06:30,10,82.7,83.25,82.7,82.93,85
20111001|2011-08-10 07:00,10,82.86,82.86,82.39,82.39,58
20111001|2011-08-10 07:30,10,82.27,82.76,81.62,81.73,290
20111001|2011-08-10 08:00,10,81.6,81.82,80.65,80.99,425
20111001|2011-08-10 08:30,10,81.14,81.21,80.13,80.67,471
20111001|2011-08-10 09:00,10,80.61,81.01,80.16,80.7,356
20111001|2011-08-10 09:30,10,80.82,81.76,79.95,80.98,403
20111001|2011-08-10 10:00,10,80.92,81.18,80.35,80.45,394
20111001|2011-08-10 10:30,10,80.56,81.11,80.41,81.07,275
20111001|2011-08-10 11:00,10,81,82.15,80.84,81.62,495
20111001|2011-08-10 11:30,10,81.63,81.83,81.13,81.71,111
20111001|2011-08-10 12:00,10,81.74,82.04,81.16,81.75,172
20111001|2011-08-10 12:30,10,81.66,82.65,81.59,82.65,158
20111001|2011-08-10 13:00,10,82.59,83.44,82.39,83.42,442
20111001|2011-08-10 13:30,10,83.4,83.4,82.78,82.85,565
20111001|2011-08-10 14:00,10,82.76,82.98,82.35,82.41,77
20111001|2011-08-10 14:30,10,82.35,82.8,81.81,81.87,142
20111001|2011-08-10 15:00,10,82.06,82.21,81.93,82.05,21
20111001|2011-08-10 15:30,10,82.03,82.24,82.03,82.24,52
20111001|2011-08-10 19:30,11,81.85,82.35,81.85,82.35,3
20111001|2011-08-10 20:00,11,82.42,82.52,82.37,82.37,4
20111001|2011-08-10 20:30,11,82.42,82.97,82.42,82.97,8
20111001|2011-08-10 21:00,11,82.97,83.24,82.91,83.16,6
20111001|2011-08-10 21:30,11,83.18,83.18,83.04,83.04,5
20111001|2011-08-10 22:00,11,83.02,83.16,82.95,82.95,27
20111001|2011-08-10 22:30,11,82.75,82.88,82.63,82.88,27
20111001|2011-08-10 23:00,11,82.99,82.99,82.94,82.98,27
20111001|2011-08-10 23:30,11,82.87,82.89,82.84,82.84,60
20111001|2011-08-11 00:00,11,82.87,82.95,82.87,82.93,4
20111001|2011-08-11 00:30,11,82.88,82.99,82.88,82.91,3
20111001|2011-08-11 01:00,11,83.25,83.29,83.19,83.19,81
20111001|2011-08-11 01:30,11,83.5,83.83,83.5,83.69,53
20111001|2011-08-11 02:00,11,83.55,84.25,83.55,84.07,212
20111001|2011-08-11 02:30,11,84.11,84.75,84.06,84.7,110
20111001|2011-08-11 03:00,11,84.77,84.77,84.09,84.24,117
20111001|2011-08-11 03:30,11,84.22,84.3,84.18,84.23,20
20111001|2011-08-11 04:00,11,84.14,84.14,83.59,83.83,152
20111001|2011-08-11 04:30,11,83.68,83.7,82.86,82.88,109
20111001|2011-08-11 05:00,11,82.79,83.17,82.45,83.16,121
20111001|2011-08-11 05:30,11,83.17,83.59,82.98,83.58,28
20111001|2011-08-11 06:00,11,83.41,83.43,82.67,82.67,34
20111001|2011-08-11 06:30,11,82.73,82.82,81.82,82.13,76
20111001|2011-08-11 07:00,11,82.08,82.4,81.56,81.92,72
20111001|2011-08-11 07:30,11,81.99,82.83,81.41,82.73,146
20111001|2011-08-11 08:00,11,82.68,83.24,82.3,82.87,498
20111001|2011-08-11 08:30,11,82.97,83.7,82.24,82.64,602
20111001|2011-08-11 09:00,11,82.59,83.6,82.59,83.45,251
20111001|2011-08-11 09:30,11,83.47,84.29,83.45,83.76,389
20111001|2011-08-11 10:00,11,83.81,84.18,83.6,83.85,355
20111001|2011-08-11 10:30,11,83.83,84.01,83.25,83.53,249
20111001|2011-08-11 11:00,11,83.45,83.67,83.04,83.16,222
20111001|2011-08-11 11:30,11,83.29,84.27,83.29,84.25,234
20111001|2011-08-11 12:00,11,84.06,84.34,83.77,84,255
20111001|2011-08-11 12:30,11,84,84.1,83.7,84.08,137
20111001|2011-08-11 13:00,11,84.12,86.21,83.92,85.84,884
20111001|2011-08-11 13:30,11,85.85,85.89,85.32,85.87,155
20111001|2011-08-11 14:00,11,85.83,86.28,85.81,86.28,30
20111001|2011-08-11 14:30,11,86.05,86.11,85.78,85.78,171
20111001|2011-08-11 15:00,11,85.77,85.77,85.77,85.77,1
20111001|2011-08-11 16:00,11,85.81,85.98,85.81,85.98,21
20111001|2011-08-11 19:00,12,85.68,85.68,85.68,85.68,1
20111001|2011-08-11 20:00,12,85.63,85.63,85.63,85.63,1
20111001|2011-08-11 20:30,12,85.52,85.52,85.52,85.52,2
20111001|2011-08-11 21:00,12,85.54,85.58,85.51,85.52,6
20111001|2011-08-11 21:30,12,85.46,85.48,85.46,85.48,4
20111001|2011-08-11 22:00,12,85.33,85.33,85.33,85.33,1
20111001|2011-08-11 22:30,12,85.28,85.35,85.28,85.35,5
20111001|2011-08-11 23:30,12,85.12,85.12,84.97,84.97,4
20111001|2011-08-12 00:00,12,85.15,85.15,85.15,85.15,1
20111001|2011-08-12 00:30,12,85.06,85.06,84.97,85.03,33
20111001|2011-08-12 01:00,12,84.97,84.97,84.89,84.91,24
20111001|2011-08-12 01:30,12,84.71,84.93,84.62,84.93,12
20111001|2011-08-12 02:00,12,84.74,84.79,84.4,84.78,26
20111001|2011-08-12 02:30,12,84.78,85.03,84.63,84.97,14
20111001|2011-08-12 03:00,12,85.09,85.53,85.09,85.43,48
20111001|2011-08-12 03:30,12,85.47,85.51,85.31,85.36,19
20111001|2011-08-12 04:00,12,85.4,85.69,85.4,85.59,145
20111001|2011-08-12 04:30,12,85.67,86.03,85.3,85.3,194
20111001|2011-08-12 05:00,12,85.64,85.73,85.6,85.61,44
20111001|2011-08-12 05:30,12,85.64,85.96,85.63,85.96,14
20111001|2011-08-12 06:00,12,85.8,86.13,85.75,86.08,31
20111001|2011-08-12 06:30,12,85.93,86.31,85.88,86.2,113
20111001|2011-08-12 07:00,12,86.26,86.68,86.26,86.37,90
20111001|2011-08-12 07:30,12,86.58,87.48,86.58,87.26,313
20111001|2011-08-12 08:00,12,87.2,87.49,86.45,87.14,275
20111001|2011-08-12 08:30,12,87.16,87.7,86.26,86.81,514
20111001|2011-08-12 09:00,12,86.52,87.17,86.03,87.12,388
20111001|2011-08-12 09:30,12,87.11,87.11,86.2,86.58,173
20111001|2011-08-12 10:00,12,86.47,86.72,86.03,86.3,321
20111001|2011-08-12 10:30,12,86.34,87.13,86.31,86.92,296
20111001|2011-08-12 11:00,12,86.99,87.1,86.65,86.76,155
20111001|2011-08-12 11:30,12,86.86,86.92,86.59,86.71,30
20111001|2011-08-12 12:00,12,86.71,86.8,86.44,86.46,60
20111001|2011-08-12 12:30,12,86.48,86.83,86.34,86.8,81
20111001|2011-08-12 13:00,12,86.71,86.87,85.54,85.56,391
20111001|2011-08-12 13:30,12,85.5,85.74,85.34,85.58,93
20111001|2011-08-12 14:00,12,85.69,85.77,85.59,85.59,16
20111001|2011-08-12 14:30,12,85.45,85.62,85.45,85.5,62
20111001|2011-08-12 15:00,12,85.56,85.71,85.56,85.71,36
20111001|2011-08-12 15:30,12,85.69,85.69,85.69,85.69,1
20111001|2011-08-14 17:00,14,85.45,85.45,85.45,85.45,2
20111001|2011-08-14 19:00,15,85.81,85.81,85.81,85.81,1
20111001|2011-08-14 20:00,15,85.88,85.92,85.88,85.92,2
20111001|2011-08-14 20:30,15,85.71,85.71,85.67,85.67,3
20111001|2011-08-14 22:00,15,85.77,85.77,85.77,85.77,2
20111001|2011-08-14 22:30,15,85.77,85.77,85.77,85.77,1
20111001|2011-08-15 01:00,15,85.58,85.65,85.58,85.65,2
20111001|2011-08-15 01:30,15,85.69,85.89,85.68,85.73,52
20111001|2011-08-15 02:00,15,85.63,85.66,85.42,85.66,12
20111001|2011-08-15 02:30,15,85.54,85.93,85.54,85.83,14
20111001|2011-08-15 03:00,15,85.9,86.07,85.89,86.07,64
20111001|2011-08-15 03:30,15,85.87,86.1,85.86,86.09,43
20111001|2011-08-15 04:00,15,86.01,86.01,85.7,85.7,35
20111001|2011-08-15 04:30,15,85.7,85.7,85.26,85.26,63
20111001|2011-08-15 05:00,15,85.26,85.26,84.75,84.93,77
20111001|2011-08-15 05:30,15,85.14,85.26,85,85.25,40
20111001|2011-08-15 06:00,15,85.22,85.22,84.91,85.13,112
20111001|2011-08-15 06:30,15,85.33,85.62,85.27,85.59,71
20111001|2011-08-15 07:00,15,85.63,86,85.63,85.76,130
20111001|2011-08-15 07:30,15,85.81,86.09,85.43,85.76,48
20111001|2011-08-15 08:00,15,85.81,86.73,85.81,86.73,157
20111001|2011-08-15 08:30,15,86.73,87.35,86.65,87.03,400
20111001|2011-08-15 09:00,15,87.23,87.78,87.09,87.45,666
20111001|2011-08-15 09:30,15,87.58,87.6,87.11,87.39,220
20111001|2011-08-15 10:00,15,87.47,87.59,86.73,87.03,402
20111001|2011-08-15 10:30,15,87.06,87.35,86.75,87.28,245
20111001|2011-08-15 11:00,15,87.29,87.41,87.04,87.2,160
20111001|2011-08-15 11:30,15,87.12,87.65,87.09,87.54,203
20111001|2011-08-15 12:00,15,87.52,87.65,87.05,87.22,175
20111001|2011-08-15 12:30,15,87.26,87.59,87.13,87.53,173
20111001|2011-08-15 13:00,15,87.52,88.28,87.35,88.06,535
20111001|2011-08-15 13:30,15,88.02,88.05,87.82,87.85,214
20111001|2011-08-15 14:00,15,87.91,88.24,87.89,88.15,76
20111001|2011-08-15 14:30,15,88.12,88.22,88.12,88.16,75
20111001|2011-08-15 15:00,15,88.05,88.05,87.96,87.96,21
20111001|2011-08-15 19:30,16,87.58,87.58,87.58,87.58,2
20111001|2011-08-15 20:00,16,87.61,87.61,87.56,87.56,3
20111001|2011-08-15 20:30,16,87.53,87.67,87.53,87.67,3
20111001|2011-08-15 21:30,16,87.64,87.64,87.63,87.63,3
20111001|2011-08-15 23:00,16,87.76,87.76,87.75,87.75,3
20111001|2011-08-15 23:30,16,87.61,87.61,87.61,87.61,1
20111001|2011-08-16 00:00,16,87.51,87.54,87.51,87.54,2
20111001|2011-08-16 00:30,16,87.44,87.45,87.44,87.45,3
20111001|2011-08-16 01:00,16,87.33,87.33,87.33,87.33,1
20111001|2011-08-16 01:30,16,87.28,87.32,87.28,87.32,2
20111001|2011-08-16 02:00,16,87.33,87.33,86.91,86.93,64
20111001|2011-08-16 02:30,16,86.91,87.22,86.91,87.22,38
20111001|2011-08-16 03:00,16,87.13,87.13,86.86,86.87,46
20111001|2011-08-16 03:30,16,86.98,87.01,86.81,86.9,85
20111001|2011-08-16 04:00,16,86.94,87.15,86.94,87.15,58
20111001|2011-08-16 04:30,16,87.16,87.33,87.11,87.25,88
20111001|2011-08-16 05:00,16,87.23,87.31,87.22,87.28,41
20111001|2011-08-16 05:30,16,87.32,87.35,86.88,86.95,49
20111001|2011-08-16 06:00,16,86.88,87.01,86.82,86.85,215
20111001|2011-08-16 06:30,16,86.89,86.92,86.7,86.76,234
20111001|2011-08-16 07:00,16,86.81,86.81,86.6,86.74,127
20111001|2011-08-16 07:30,16,86.69,86.78,85.86,86,490
20111001|2011-08-16 08:00,16,86.01,87.17,86.01,86.88,594
20111001|2011-08-16 08:30,16,86.82,86.92,86.12,86.28,674
20111001|2011-08-16 09:00,16,86.17,87.43,86.17,87.34,776
20111001|2011-08-16 09:30,16,87.3,87.75,86.94,87.72,532
20111001|2011-08-16 10:00,16,87.75,87.78,87.18,87.64,413
20111001|2011-08-16 10:30,16,87.62,87.75,87.4,87.61,162
20111001|2011-08-16 11:00,16,87.52,88.1,86.92,87,862
20111001|2011-08-16 11:30,16,86.98,87.38,86.63,86.8,635
20111001|2011-08-16 12:00,16,86.73,86.94,86.4,86.8,502
20111001|2011-08-16 12:30,16,86.75,87.12,86.64,86.88,473
20111001|2011-08-16 13:00,16,86.93,87.55,86.78,86.87,636
20111001|2011-08-16 13:30,16,86.88,87.06,86.82,86.83,226
20111001|2011-08-16 14:00,16,86.82,87.28,86.81,87.28,110
20111001|2011-08-16 14:30,16,87.19,87.23,87.05,87.13,45
20111001|2011-08-16 15:00,16,87.12,87.17,87.11,87.11,50
20111001|2011-08-16 15:30,16,87.21,87.45,87.17,87.34,145
20111001|2011-08-16 16:00,16,87.34,87.34,87.28,87.34,111
20111001|2011-08-16 19:00,17,87.33,87.33,87.12,87.12,2
20111001|2011-08-16 19:30,17,87.01,87.01,86.99,86.99,3
20111001|2011-08-16 20:00,17,86.94,86.94,86.86,86.86,6
20111001|2011-08-16 20:30,17,86.87,86.97,86.87,86.97,4
20111001|2011-08-16 21:00,17,87.01,87.01,86.96,86.96,20
20111001|2011-08-16 21:30,17,87.07,87.09,87.07,87.09,2
20111001|2011-08-16 22:00,17,87.25,87.4,87.25,87.32,15
20111001|2011-08-16 22:30,17,87.32,87.34,87.32,87.34,2
20111001|2011-08-16 23:00,17,87.47,87.56,87.47,87.52,11
20111001|2011-08-16 23:30,17,87.39,87.59,87.39,87.59,8
20111001|2011-08-17 00:00,17,87.52,87.52,87.5,87.5,3
20111001|2011-08-17 00:30,17,87.49,87.5,87.48,87.5,4
20111001|2011-08-17 01:00,17,87.52,87.62,87.46,87.62,39
20111001|2011-08-17 01:30,17,87.57,87.59,87.37,87.37,14
20111001|2011-08-17 02:00,17,87.31,87.37,87.04,87.24,268
20111001|2011-08-17 02:30,17,87.24,87.52,87.24,87.47,39
20111001|2011-08-17 03:00,17,87.42,87.9,87.42,87.54,314
20111001|2011-08-17 03:30,17,87.51,87.56,87.32,87.55,153
20111001|2011-08-17 04:00,17,87.55,87.81,87.55,87.74,141
20111001|2011-08-17 04:30,17,87.8,87.97,87.69,87.69,384
20111001|2011-08-17 05:00,17,87.66,87.9,87.64,87.73,63
20111001|2011-08-17 05:30,17,87.7,87.91,87.65,87.84,48
20111001|2011-08-17 06:00,17,87.83,88.14,87.83,88.14,113
20111001|2011-08-17 06:30,17,88.11,88.35,87.86,88.31,383
20111001|2011-08-17 07:00,17,88.33,88.47,88.23,88.27,321
20111001|2011-08-17 07:30,17,88.23,88.59,88.05,88.53,547
20111001|2011-08-17 08:00,17,88.47,88.85,88.35,88.6,1098
20111001|2011-08-17 08:30,17,88.59,89.1,88.43,88.9,975
20111001|2011-08-17 09:00,17,88.94,89.16,88.79,89.15,415
20111001|2011-08-17 09:30,17,88.76,88.81,87.94,87.97,1327
20111001|2011-08-17 10:00,17,87.95,88.33,87.87,88.05,874
20111001|2011-08-17 10:30,17,88.13,88.26,87.5,87.59,803
20111001|2011-08-17 11:00,17,87.51,87.81,87.29,87.72,784
20111001|2011-08-17 11:30,17,87.75,88.23,87.72,87.88,410
20111001|2011-08-17 12:00,17,87.91,88.12,87.68,87.81,335
20111001|2011-08-17 12:30,17,87.84,87.95,87.53,87.91,203
20111001|2011-08-17 13:00,17,87.96,88.18,87.68,87.7,987
20111001|2011-08-17 13:30,17,87.7,87.77,87.6,87.69,341
20111001|2011-08-17 14:00,17,87.69,87.76,87.65,87.72,113
20111001|2011-08-17 14:30,17,87.71,87.75,87.6,87.6,77
20111001|2011-08-17 15:00,17,87.61,87.7,87.6,87.63,41
20111001|2011-08-17 15:30,17,87.57,87.62,87.5,87.62,21
20111001|2011-08-17 16:00,17,87.62,87.63,87.53,87.53,18
20111001|2011-08-17 16:30,17,87.65,87.65,87.65,87.65,1
20111001|2011-08-17 19:00,18,87.32,87.32,87.32,87.32,2
20111001|2011-08-17 19:30,18,87.36,87.36,87.36,87.36,2
20111001|2011-08-17 20:00,18,87.37,87.37,87.26,87.32,9
20111001|2011-08-17 20:30,18,87.4,87.45,87.31,87.45,21
20111001|2011-08-17 21:00,18,87.44,87.44,87.33,87.33,18
20111001|2011-08-17 21:30,18,87.29,87.51,87.2,87.51,48
20111001|2011-08-17 22:00,18,87.53,87.62,87.53,87.61,22
20111001|2011-08-17 22:30,18,87.57,87.57,87.47,87.47,8
20111001|2011-08-17 23:00,18,87.45,87.45,87.23,87.26,16
20111001|2011-08-17 23:30,18,87.26,87.28,87.18,87.25,22
20111001|2011-08-18 00:00,18,87.25,87.36,87.25,87.36,10
20111001|2011-08-18 00:30,18,87.42,87.49,87.31,87.41,22
20111001|2011-08-18 01:00,18,87.29,87.38,87.26,87.33,41
20111001|2011-08-18 01:30,18,87.33,87.33,87,87.07,226
20111001|2011-08-18 02:00,18,87.14,87.27,86.88,87.14,128
20111001|2011-08-18 02:30,18,87.18,87.18,86.84,86.9,87
20111001|2011-08-18 03:00,18,86.84,87.17,86.83,86.95,223
20111001|2011-08-18 03:30,18,86.94,87.11,86.61,86.64,266
20111001|2011-08-18 04:00,18,86.61,86.62,86.17,86.27,557
20111001|2011-08-18 04:30,18,86.27,86.46,86.25,86.34,261
20111001|2011-08-18 05:00,18,86.39,86.66,86.39,86.53,136
20111001|2011-08-18 05:30,18,86.42,86.45,86.07,86.38,456
20111001|2011-08-18 06:00,18,86.41,86.45,85.96,85.99,221
20111001|2011-08-18 06:30,18,85.96,86.1,85.68,85.68,351
20111001|2011-08-18 07:00,18,85.72,85.83,85.37,85.64,802
20111001|2011-08-18 07:30,18,85.34,85.62,84.72,84.98,2090
20111001|2011-08-18 08:00,18,84.97,85.49,84.67,85.04,1959
20111001|2011-08-18 08:30,18,85.05,85.22,83.72,84.16,3257
20111001|2011-08-18 09:00,18,83.81,83.81,82.7,83.56,4711
20111001|2011-08-18 09:30,18,83.53,83.98,83.01,83.74,2527
20111001|2011-08-18 10:00,18,83.8,83.83,83.29,83.57,1761
20111001|2011-08-18 10:30,18,83.55,83.92,83.48,83.79,1014
20111001|2011-08-18 11:00,18,83.77,83.78,83.1,83.27,1085
20111001|2011-08-18 11:30,18,83.28,83.79,83.09,83.66,1002
20111001|2011-08-18 12:00,18,83.68,83.82,83.12,83.42,660
20111001|2011-08-18 12:30,18,83.35,83.35,82.04,82.21,3569
20111001|2011-08-18 13:00,18,82.3,82.89,82.18,82.52,2859
20111001|2011-08-18 13:30,18,82.5,82.55,81.82,81.82,1099
20111001|2011-08-18 14:00,18,81.75,82,81.28,82,1065
20111001|2011-08-18 14:30,18,82.07,82.08,81.44,81.77,291
20111001|2011-08-18 15:00,18,81.76,81.99,81.66,81.99,112
20111001|2011-08-18 15:30,18,81.95,81.95,81.73,81.73,62
20111001|2011-08-18 16:00,18,81.65,81.65,81.45,81.45,17
20111001|2011-08-18 16:30,18,81.6,81.6,81.6,81.6,4
20111001|2011-08-18 19:00,19,81.12,81.31,81.11,81.23,50
20111001|2011-08-18 19:30,19,81.22,81.6,81.18,81.47,40
20111001|2011-08-18 20:00,19,81.49,81.51,81.17,81.19,107
20111001|2011-08-18 20:30,19,81.15,81.29,80.83,81.09,318
20111001|2011-08-18 21:00,19,81.16,81.17,80.92,81,164
20111001|2011-08-18 21:30,19,80.97,81.43,80.94,81.39,58
20111001|2011-08-18 22:00,19,81.44,81.68,81.37,81.38,77
20111001|2011-08-18 22:30,19,81.4,81.57,81.38,81.45,27
20111001|2011-08-18 23:00,19,81.45,81.45,81.37,81.4,44
20111001|2011-08-18 23:30,19,81.45,81.56,81.4,81.4,18
20111001|2011-08-19 00:00,19,81.3,81.33,81.14,81.14,43
20111001|2011-08-19 00:30,19,81.14,81.16,80.74,80.77,165
20111001|2011-08-19 01:00,19,80.71,80.8,80.61,80.74,119
20111001|2011-08-19 01:30,19,80.76,81.45,80.71,81.39,193
20111001|2011-08-19 02:00,19,81.4,81.76,80.91,81.48,672
20111001|2011-08-19 02:30,19,81.49,81.56,79.4,80.01,2402
20111001|2011-08-19 03:00,19,79.92,80.46,79.69,80.14,784
20111001|2011-08-19 03:30,19,80.12,80.3,79.92,80.2,997
20111001|2011-08-19 04:00,19,80.21,80.72,80.14,80.62,859
20111001|2011-08-19 04:30,19,80.66,80.98,80.51,80.64,638
20111001|2011-08-19 05:00,19,80.64,80.9,80.4,80.42,360
20111001|2011-08-19 05:30,19,80.37,80.53,79.81,80.11,814
20111001|2011-08-19 06:00,19,80.11,80.4,80.03,80.31,445
20111001|2011-08-19 06:30,19,80.35,81.94,80.35,81.37,2293
20111001|2011-08-19 07:00,19,81.37,82.52,81.37,82.01,2635
20111001|2011-08-19 07:30,19,82.12,82.12,81.48,81.72,1457
20111001|2011-08-19 08:00,19,81.75,82.3,80.68,81.04,3122
20111001|2011-08-19 08:30,19,81.08,82.41,81,82.25,3487
20111001|2011-08-19 09:00,19,82.26,83.76,82.23,83.71,5709
20111001|2011-08-19 09:30,19,83.74,83.76,82.6,82.96,3034
20111001|2011-08-19 10:00,19,83,83.47,82.54,82.68,2601
20111001|2011-08-19 10:30,19,82.68,83.46,82.52,83.4,2220
20111001|2011-08-19 11:00,19,83.4,83.43,82.94,83.06,880
20111001|2011-08-19 11:30,19,83.15,83.75,83.1,83.47,1826
20111001|2011-08-19 12:00,19,83.38,83.78,83.18,83.31,1616
20111001|2011-08-19 12:30,19,83.26,83.31,82.68,82.73,1939
20111001|2011-08-19 13:00,19,82.71,82.84,81.89,82.47,3321
20111001|2011-08-19 13:30,19,82.44,82.66,82.2,82.4,763
20111001|2011-08-19 14:00,19,82.38,82.99,82.3,82.89,482
20111001|2011-08-19 14:30,19,82.89,82.91,82.47,82.62,322
20111001|2011-08-19 15:00,19,82.67,82.76,82.64,82.69,89
20111001|2011-08-19 15:30,19,82.71,82.78,82.7,82.77,26
20111001|2011-08-19 16:00,19,82.75,82.87,82.75,82.87,7
20111001|2011-08-21 17:00,21,82.39,82.49,81.63,81.77,318
20111001|2011-08-21 17:30,21,81.9,81.98,81.71,81.98,40
20111001|2011-08-21 18:00,21,81.91,81.95,81.78,81.8,120
20111001|2011-08-21 18:30,21,81.75,81.75,81.59,81.74,28
20111001|2011-08-21 19:00,22,81.68,82.41,81.58,82.23,122
20111001|2011-08-21 19:30,22,82.23,82.23,81.97,81.99,60
20111001|2011-08-21 20:00,22,81.99,82.48,81.99,82.46,127
20111001|2011-08-21 20:30,22,82.5,83.18,82.5,83.07,241
20111001|2011-08-21 21:00,22,83.13,83.34,82.93,83.08,153
20111001|2011-08-21 21:30,22,83.03,83.07,82.82,82.87,73
20111001|2011-08-21 22:00,22,82.8,82.81,82.34,82.47,170
20111001|2011-08-21 22:30,22,82.46,82.5,82.27,82.32,62
20111001|2011-08-21 23:00,22,82.3,82.36,82.06,82.14,122
20111001|2011-08-21 23:30,22,82.08,82.3,82.08,82.11,26
20111001|2011-08-22 00:00,22,82.05,82.05,81.43,81.8,199
20111001|2011-08-22 00:30,22,81.81,82.1,81.64,81.82,102
20111001|2011-08-22 01:00,22,81.77,81.77,81.41,81.5,179
20111001|2011-08-22 01:30,22,81.56,81.56,81.19,81.45,243
20111001|2011-08-22 02:00,22,81.41,82.24,81.32,82.19,578
20111001|2011-08-22 02:30,22,82.19,82.69,82,82.66,476
20111001|2011-08-22 03:00,22,82.71,83.08,82.64,82.73,510
20111001|2011-08-22 03:30,22,82.76,82.83,82.44,82.5,394
20111001|2011-08-22 04:00,22,82.55,82.86,82.54,82.81,244
20111001|2011-08-22 04:30,22,82.81,83.02,82.67,82.9,187
20111001|2011-08-22 05:00,22,82.9,83.31,82.81,83.31,241
20111001|2011-08-22 05:30,22,83.35,83.55,83.13,83.25,380
20111001|2011-08-22 06:00,22,83.23,83.58,83.16,83.56,417
20111001|2011-08-22 06:30,22,83.56,83.81,83.39,83.41,741
20111001|2011-08-22 07:00,22,83.41,83.65,83.11,83.2,512
20111001|2011-08-22 07:30,22,83.24,84,83.23,83.78,821
20111001|2011-08-22 08:00,22,83.75,84.42,83.57,84.25,2130
20111001|2011-08-22 08:30,22,84.26,84.32,83.6,83.91,3672
20111001|2011-08-22 09:00,22,83.94,84.01,83.04,83.56,3076
20111001|2011-08-22 09:30,22,83.59,83.68,82.87,82.97,1776
20111001|2011-08-22 10:00,22,82.87,83.42,82.76,83.1,2792
20111001|2011-08-22 10:30,22,83.16,83.27,82.01,82.27,3549
20111001|2011-08-22 11:00,22,82.26,82.99,82.18,82.72,1237
20111001|2011-08-22 11:30,22,82.74,83.4,82.6,83.35,1293
20111001|2011-08-22 12:00,22,83.33,83.87,83.33,83.57,1603
20111001|2011-08-22 12:30,22,83.56,83.71,83.27,83.62,1161
20111001|2011-08-22 13:00,22,83.67,84.82,83.43,84.44,4228
20111001|2011-08-22 13:30,22,84.42,84.46,84.23,84.29,954
20111001|2011-08-22 14:00,22,84.29,84.78,84.28,84.67,317
20111001|2011-08-22 14:30,22,84.68,84.69,84.21,84.28,495
20111001|2011-08-22 15:00,22,84.27,84.46,84.27,84.43,61
20111001|2011-08-22 15:30,22,84.45,84.62,84.41,84.58,49
20111001|2011-08-22 16:00,22,84.55,84.55,84.39,84.43,8
20111001|2011-08-22 19:00,23,84.34,84.34,84.07,84.3,103
20111001|2011-08-22 19:30,23,84.33,84.67,84.33,84.39,86
20111001|2011-08-22 20:00,23,84.45,84.78,84.43,84.64,68
20111001|2011-08-22 20:30,23,84.61,84.66,84.42,84.56,50
20111001|2011-08-22 21:00,23,84.65,84.9,84.6,84.87,79
20111001|2011-08-22 21:30,23,84.84,84.97,84.7,84.87,187
20111001|2011-08-22 22:00,23,84.89,84.95,84.75,84.8,59
20111001|2011-08-22 22:30,23,84.79,85.18,84.79,85.01,62
20111001|2011-08-22 23:00,23,85.09,85.44,85.06,85.21,82
20111001|2011-08-22 23:30,23,84.96,85.13,84.89,85,8
20111001|2011-08-23 00:00,23,85.04,85.06,84.94,84.96,12
20111001|2011-08-23 00:30,23,84.97,85.09,84.97,85.03,7
20111001|2011-08-23 01:00,23,85.08,85.4,85.08,85.37,107
20111001|2011-08-23 01:30,23,85.29,85.75,85.29,85.53,226
20111001|2011-08-23 02:00,23,85.53,85.7,85.37,85.52,346
20111001|2011-08-23 02:30,23,85.52,86.03,85.51,85.93,545
20111001|2011-08-23 03:00,23,85.99,86.06,85.65,85.79,372
20111001|2011-08-23 03:30,23,85.8,85.84,85.4,85.48,454
20111001|2011-08-23 04:00,23,85.44,85.68,85.18,85.68,487
20111001|2011-08-23 04:30,23,85.66,85.87,85.6,85.77,303
20111001|2011-08-23 05:00,23,85.72,85.77,85.35,85.48,310
20111001|2011-08-23 05:30,23,85.52,85.58,85.29,85.29,147
20111001|2011-08-23 06:00,23,85.37,85.72,85.37,85.61,302
20111001|2011-08-23 06:30,23,85.62,85.72,85.15,85.2,343
20111001|2011-08-23 07:00,23,85.2,85.84,85.12,85.62,632
20111001|2011-08-23 07:30,23,85.64,85.85,85.04,85.08,1204
20111001|2011-08-23 08:00,23,85.08,85.37,84.61,84.77,1685
20111001|2011-08-23 08:30,23,84.78,85.05,83.4,83.98,5931
20111001|2011-08-23 09:00,23,83.98,84.88,83.93,84.68,2953
20111001|2011-08-23 09:30,23,84.68,85.21,84.41,84.81,2920
20111001|2011-08-23 10:00,23,84.85,84.95,84.41,84.75,1939
20111001|2011-08-23 10:30,23,84.76,86.39,84.55,86.15,4452
20111001|2011-08-23 11:00,23,86.2,86.36,85.65,85.68,2502
20111001|2011-08-23 11:30,23,85.83,86.33,85.78,86.03,1511
20111001|2011-08-23 12:00,23,86.09,86.25,85.62,85.74,1046
20111001|2011-08-23 12:30,23,85.75,85.86,85.07,85.35,2833
20111001|2011-08-23 13:00,23,85.35,85.6,84.84,85.47,2592
20111001|2011-08-23 13:30,23,85.48,85.89,85.44,85.74,1106
20111001|2011-08-23 14:00,23,85.79,86.08,85.72,85.73,462
20111001|2011-08-23 14:30,23,85.73,86.22,85.72,86.15,264
20111001|2011-08-23 15:00,23,86.16,86.25,85.97,85.99,72
20111001|2011-08-23 15:30,23,86.02,86.02,85.73,85.89,182
20111001|2011-08-23 16:00,23,85.82,85.82,85.68,85.68,14
20111001|2011-08-23 19:00,24,85.66,85.71,85.63,85.63,14
20111001|2011-08-23 19:30,24,85.7,85.79,85.64,85.64,11
20111001|2011-08-23 20:00,24,85.67,85.85,85.51,85.7,98
20111001|2011-08-23 20:30,24,85.8,85.8,85.4,85.5,126
20111001|2011-08-23 21:00,24,85.45,85.45,85.29,85.34,36
20111001|2011-08-23 21:30,24,85.43,85.73,85.28,85.29,83
20111001|2011-08-23 22:00,24,85.3,85.59,85.3,85.55,12
20111001|2011-08-23 22:30,24,85.52,85.69,85.52,85.69,11
20111001|2011-08-23 23:00,24,85.73,85.77,85.59,85.77,54
20111001|2011-08-23 23:30,24,85.65,85.65,85.5,85.5,68
20111001|2011-08-24 00:00,24,85.59,85.62,85.35,85.37,52
20111001|2011-08-24 00:30,24,85.35,85.43,85.23,85.26,117
20111001|2011-08-24 01:00,24,85.32,85.42,85.15,85.26,146
20111001|2011-08-24 01:30,24,85.24,85.38,85.18,85.36,124
20111001|2011-08-24 02:00,24,85.24,85.49,84.96,84.99,121
20111001|2011-08-24 02:30,24,84.98,85.3,84.7,84.79,190
20111001|2011-08-24 03:00,24,84.69,85.27,84.56,85.15,284
20111001|2011-08-24 03:30,24,85.13,85.14,84.87,85.09,203
20111001|2011-08-24 04:00,24,85.04,85.44,85.02,85.18,366
20111001|2011-08-24 04:30,24,85.25,85.26,85.03,85.2,162
20111001|2011-08-24 05:00,24,85.15,85.24,85.08,85.12,78
20111001|2011-08-24 05:30,24,85.13,85.43,85.13,85.23,294
20111001|2011-08-24 06:00,24,85.22,85.53,85.18,85.48,277
20111001|2011-08-24 06:30,24,85.46,85.46,85.2,85.27,229
20111001|2011-08-24 07:00,24,85.28,85.55,85.1,85.42,492
20111001|2011-08-24 07:30,24,85.51,86.19,85.51,85.99,2110
20111001|2011-08-24 08:00,24,85.97,86.14,85.43,85.67,1642
20111001|2011-08-24 08:30,24,85.68,86.17,85.21,86.14,2540
20111001|2011-08-24 09:00,24,86.18,86.37,85.43,85.64,3002
20111001|2011-08-24 09:30,24,85.71,86.59,85.31,85.82,5115
20111001|2011-08-24 10:00,24,85.83,86.26,85.57,86.2,2637
20111001|2011-08-24 10:30,24,86.17,86.17,85.71,85.87,1609
20111001|2011-08-24 11:00,24,85.81,86.06,85.46,85.93,2269
20111001|2011-08-24 11:30,24,85.96,86.14,85.84,86.07,860
20111001|2011-08-24 12:00,24,86,86.28,85.84,86.12,605
20111001|2011-08-24 12:30,24,86.17,86.19,85.58,85.91,1569
20111001|2011-08-24 13:00,24,85.9,85.9,85.05,85.16,3122
20111001|2011-08-24 13:30,24,85.16,85.16,84.74,85,956
20111001|2011-08-24 14:00,24,84.98,85.22,84.91,85.15,179
20111001|2011-08-24 14:30,24,85.18,85.37,85.15,85.17,190
20111001|2011-08-24 15:00,24,85.09,85.23,85.08,85.18,94
20111001|2011-08-24 15:30,24,85.16,85.18,85.06,85.09,137
20111001|2011-08-24 16:00,24,85.18,85.26,85.18,85.26,6
20111001|2011-08-24 19:00,25,85.38,85.42,85.3,85.31,74
20111001|2011-08-24 19:30,25,85.42,85.66,85.42,85.53,15
20111001|2011-08-24 20:00,25,85.3,85.32,85.05,85.1,45
20111001|2011-08-24 20:30,25,85.18,85.18,85.02,85.04,40
20111001|2011-08-24 21:00,25,85,85.16,84.94,85.08,37
20111001|2011-08-24 21:30,25,85.1,85.23,85.1,85.19,33
20111001|2011-08-24 22:00,25,85.15,85.18,85.08,85.18,17
20111001|2011-08-24 22:30,25,85.11,85.18,85.11,85.11,19
20111001|2011-08-24 23:00,25,85.14,85.18,84.98,85.06,30
20111001|2011-08-24 23:30,25,85.04,85.14,84.98,85.04,22
20111001|2011-08-25 00:00,25,85.07,85.17,85.05,85.16,11
20111001|2011-08-25 00:30,25,85.15,85.21,85.08,85.19,42
20111001|2011-08-25 01:00,25,85.19,85.5,85.19,85.48,58
20111001|2011-08-25 01:30,25,85.47,85.59,85.4,85.41,54
20111001|2011-08-25 02:00,25,85.45,85.82,85.45,85.63,183
20111001|2011-08-25 02:30,25,85.64,85.79,85.5,85.6,85
20111001|2011-08-25 03:00,25,85.57,85.7,85.48,85.48,77
20111001|2011-08-25 03:30,25,85.47,85.94,85.44,85.84,201
20111001|2011-08-25 04:00,25,85.87,85.89,85.57,85.6,298
20111001|2011-08-25 04:30,25,85.56,85.58,85.39,85.49,165
20111001|2011-08-25 05:00,25,85.48,85.52,85.32,85.51,156
20111001|2011-08-25 05:30,25,85.49,85.87,85.49,85.71,252
20111001|2011-08-25 06:00,25,85.67,85.73,85.57,85.65,116
20111001|2011-08-25 06:30,25,85.67,85.93,85.6,85.74,244
20111001|2011-08-25 07:00,25,85.78,85.94,85.61,85.72,323
20111001|2011-08-25 07:30,25,85.62,85.73,85.31,85.51,904
20111001|2011-08-25 08:00,25,85.5,86.46,85.31,86.17,2962
20111001|2011-08-25 08:30,25,86.16,86.55,85.15,85.39,3753
20111001|2011-08-25 09:00,25,85.32,85.33,83.49,83.75,6639
20111001|2011-08-25 09:30,25,83.72,83.96,83.01,83.89,4468
20111001|2011-08-25 10:00,25,83.86,84.67,83.58,84.65,3451
20111001|2011-08-25 10:30,25,84.62,84.99,84.24,84.92,2542
20111001|2011-08-25 11:00,25,84.91,85.3,84.76,85.05,2497
20111001|2011-08-25 11:30,25,85.04,85.38,84.54,85.36,1508
20111001|2011-08-25 12:00,25,85.38,85.95,85.23,85.74,2292
20111001|2011-08-25 12:30,25,85.75,85.84,84.93,85.06,2279
20111001|2011-08-25 13:00,25,85.05,85.46,84.4,85.45,3608
20111001|2011-08-25 13:30,25,85.43,85.43,85.1,85.15,791
20111001|2011-08-25 14:00,25,85.08,85.24,84.95,85.02,247
20111001|2011-08-25 14:30,25,84.94,85.08,84.86,84.9,164
20111001|2011-08-25 15:00,25,84.94,85,84.89,84.94,46
20111001|2011-08-25 15:30,25,84.97,85.01,84.96,84.96,16
20111001|2011-08-25 16:00,25,84.99,85.01,84.99,84.99,8
20111001|2011-08-25 19:00,26,85.11,85.29,85.11,85.13,48
20111001|2011-08-25 19:30,26,85.19,85.25,85.19,85.24,9
20111001|2011-08-25 20:00,26,85.19,85.26,85.09,85.19,18
20111001|2011-08-25 20:30,26,85.21,85.21,85.09,85.14,8
20111001|2011-08-25 21:00,26,85.25,85.29,85.25,85.29,9
20111001|2011-08-25 21:30,26,85.1,85.18,85.04,85.04,7
20111001|2011-08-25 22:00,26,85.04,85.14,85.04,85.14,4
20111001|2011-08-25 22:30,26,85.11,85.11,84.96,85.01,21
20111001|2011-08-25 23:00,26,85,85.18,85,85.06,19
20111001|2011-08-25 23:30,26,85.12,85.13,84.98,84.98,22
20111001|2011-08-26 00:00,26,85,85.07,84.99,85.05,11
20111001|2011-08-26 00:30,26,85.06,85.1,85.06,85.1,15
20111001|2011-08-26 01:00,26,85.12,85.28,85.04,85.28,15
20111001|2011-08-26 01:30,26,85.31,85.44,85.13,85.19,109
20111001|2011-08-26 02:00,26,85.32,85.41,84.8,84.85,208
20111001|2011-08-26 02:30,26,84.78,85.01,84.75,84.89,345
20111001|2011-08-26 03:00,26,84.92,85.12,84.92,85.01,173
20111001|2011-08-26 03:30,26,84.93,85.02,84.79,84.98,131
20111001|2011-08-26 04:00,26,84.98,85.01,84.65,84.84,85
20111001|2011-08-26 04:30,26,84.9,85,84.83,84.9,106
20111001|2011-08-26 05:00,26,84.91,84.97,84.89,84.9,70
20111001|2011-08-26 05:30,26,84.86,84.96,84.83,84.86,72
20111001|2011-08-26 06:00,26,84.95,84.95,84.57,84.79,344
20111001|2011-08-26 06:30,26,84.72,84.75,84.2,84.24,460
20111001|2011-08-26 07:00,26,84.25,84.33,83.86,84.28,759
20111001|2011-08-26 07:30,26,84.27,84.35,83.6,83.88,1243
20111001|2011-08-26 08:00,26,83.89,84.53,83.86,84.45,1241
20111001|2011-08-26 08:30,26,84.44,84.5,83.78,84,1515
20111001|2011-08-26 09:00,26,84.02,84.84,82.96,84.36,7205
20111001|2011-08-26 09:30,26,84.4,85.35,83.97,84.93,4712
20111001|2011-08-26 10:00,26,84.9,85.68,84.84,85.1,3256
20111001|2011-08-26 10:30,26,85.08,85.12,84.44,84.72,2515
20111001|2011-08-26 11:00,26,84.73,85.16,84.65,85.1,1437
20111001|2011-08-26 11:30,26,85.12,85.18,84.78,84.95,1524
20111001|2011-08-26 12:00,26,84.92,85.11,84.74,85.02,937
20111001|2011-08-26 12:30,26,85.01,85.42,84.99,85.23,1299
20111001|2011-08-26 13:00,26,85.27,85.59,85.06,85.38,2044
20111001|2011-08-26 13:30,26,85.38,85.52,85.34,85.39,536
20111001|2011-08-26 14:00,26,85.4,85.43,85.25,85.4,328
20111001|2011-08-26 14:30,26,85.44,85.57,85.4,85.44,222
20111001|2011-08-26 15:00,26,85.4,85.53,85.4,85.48,147
20111001|2011-08-26 15:30,26,85.5,85.53,85.45,85.45,39
20111001|2011-08-28 17:00,28,85.29,85.68,85.29,85.57,11
20111001|2011-08-28 17:30,28,85.56,85.6,85.56,85.6,2
20111001|2011-08-28 18:30,28,85.52,85.62,85.51,85.62,11
20111001|2011-08-28 19:00,29,85.51,85.55,85.35,85.35,39
20111001|2011-08-28 19:30,29,85.3,85.32,85.18,85.29,21
20111001|2011-08-28 20:00,29,85.23,85.47,85.15,85.35,95
20111001|2011-08-28 20:30,29,85.34,85.34,85.28,85.34,9
20111001|2011-08-28 21:00,29,85.35,85.53,85.3,85.3,36
20111001|2011-08-28 21:30,29,85.29,85.39,85.23,85.37,30
20111001|2011-08-28 22:00,29,85.33,85.42,85.32,85.38,17
20111001|2011-08-28 22:30,29,85.39,85.45,85.38,85.4,52
20111001|2011-08-28 23:00,29,85.44,85.66,85.44,85.61,17
20111001|2011-08-28 23:30,29,85.4,85.46,85.38,85.46,17
20111001|2011-08-29 00:00,29,85.65,85.79,85.64,85.73,23
20111001|2011-08-29 00:30,29,85.68,85.69,85.57,85.64,31
20111001|2011-08-29 01:00,29,85.67,85.69,85.64,85.64,12
20111001|2011-08-29 01:30,29,85.68,85.83,85.68,85.83,11
20111001|2011-08-29 02:00,29,85.77,85.92,85.37,85.59,161
20111001|2011-08-29 02:30,29,85.53,85.66,85.5,85.52,91
20111001|2011-08-29 03:00,29,85.54,85.59,85.39,85.42,42
20111001|2011-08-29 03:30,29,85.44,85.53,85.39,85.44,58
20111001|2011-08-29 04:00,29,85.45,85.58,85.44,85.46,50
20111001|2011-08-29 04:30,29,85.49,85.5,85.34,85.38,128
20111001|2011-08-29 05:00,29,85.41,85.5,85.4,85.45,39
20111001|2011-08-29 05:30,29,85.44,85.61,85.42,85.58,131
20111001|2011-08-29 06:00,29,85.6,86,85.54,85.98,237
20111001|2011-08-29 06:30,29,85.93,86.09,85.89,86.02,338
20111001|2011-08-29 07:00,29,86.01,86.71,85.98,86.67,858
20111001|2011-08-29 07:30,29,86.54,87.32,86.54,87.28,1633
20111001|2011-08-29 08:00,29,87.31,87.56,87.09,87.54,1973
20111001|2011-08-29 08:30,29,87.49,87.63,87.02,87.12,1374
20111001|2011-08-29 09:00,29,87.14,87.45,86.77,86.82,1535
20111001|2011-08-29 09:30,29,86.84,87.18,86.76,87.09,650
20111001|2011-08-29 10:00,29,87.07,87.25,86.76,87.2,708
20111001|2011-08-29 10:30,29,87.2,87.48,87.01,87.27,974
20111001|2011-08-29 11:00,29,87.3,87.55,87.26,87.26,460
20111001|2011-08-29 11:30,29,87.29,87.46,87.15,87.31,552
20111001|2011-08-29 12:00,29,87.31,87.55,87.1,87.18,730
20111001|2011-08-29 12:30,29,87.15,87.36,86.91,87.35,824
20111001|2011-08-29 13:00,29,87.35,87.59,87.13,87.17,2439
20111001|2011-08-29 13:30,29,87.21,87.32,87.11,87.32,281
20111001|2011-08-29 14:00,29,87.31,87.47,87.31,87.47,202
20111001|2011-08-29 14:30,29,87.45,87.5,87.4,87.46,106
20111001|2011-08-29 15:00,29,87.44,87.54,87.43,87.53,59
20111001|2011-08-29 15:30,29,87.53,87.57,87.51,87.55,39
20111001|2011-08-29 16:00,29,87.65,87.8,87.65,87.8,2
20111001|2011-08-29 16:30,29,87.7,87.7,87.56,87.56,3
20111001|2011-08-29 19:00,30,87.62,87.64,87.57,87.64,6
20111001|2011-08-29 19:30,30,87.62,87.62,87.55,87.55,5
20111001|2011-08-29 20:00,30,87.5,87.5,87.46,87.46,9
20111001|2011-08-29 20:30,30,87.48,87.6,87.48,87.6,9
20111001|2011-08-29 21:00,30,87.59,87.7,87.52,87.55,81
20111001|2011-08-29 21:30,30,87.57,87.57,87.56,87.56,2
20111001|2011-08-29 22:30,30,87.55,87.55,87.44,87.44,3
20111001|2011-08-29 23:00,30,87.46,87.55,87.46,87.52,14
20111001|2011-08-29 23:30,30,87.4,87.4,87.35,87.37,20
20111001|2011-08-30 00:00,30,87.41,87.41,87.41,87.41,1
20111001|2011-08-30 00:30,30,87.63,87.65,87.52,87.52,5
20111001|2011-08-30 01:00,30,87.53,87.53,87.35,87.35,27
20111001|2011-08-30 01:30,30,87.35,87.38,87.19,87.35,76
20111001|2011-08-30 02:00,30,87.45,87.49,87.29,87.33,107
20111001|2011-08-30 02:30,30,87.36,87.45,87.13,87.19,249
20111001|2011-08-30 03:00,30,87.17,87.28,87,87.01,396
20111001|2011-08-30 03:30,30,87.03,87.12,86.9,86.95,246
20111001|2011-08-30 04:00,30,86.98,87.09,86.64,86.7,321
20111001|2011-08-30 04:30,30,86.73,87,86.72,86.91,172
20111001|2011-08-30 05:00,30,86.93,86.93,86.58,86.69,176
20111001|2011-08-30 05:30,30,86.7,86.9,86.6,86.86,187
20111001|2011-08-30 06:00,30,86.86,87.15,86.82,86.9,147
20111001|2011-08-30 06:30,30,86.87,86.9,86.61,86.69,147
20111001|2011-08-30 07:00,30,86.66,86.83,86.46,86.61,895
20111001|2011-08-30 07:30,30,86.61,86.84,86.48,86.63,614
20111001|2011-08-30 08:00,30,86.63,87.67,86.6,87.53,1683
20111001|2011-08-30 08:30,30,87.54,88.27,87.34,87.77,2675
20111001|2011-08-30 09:00,30,87.5,87.81,86.89,87.74,3264
20111001|2011-08-30 09:30,30,87.74,88.71,87.65,88.54,3357
20111001|2011-08-30 10:00,30,88.52,89.21,88.41,88.92,3080
20111001|2011-08-30 10:30,30,88.92,89.04,88.56,88.72,1716
20111001|2011-08-30 11:00,30,88.78,88.87,88.33,88.67,1607
20111001|2011-08-30 11:30,30,88.67,88.84,88.53,88.63,581
20111001|2011-08-30 12:00,30,88.61,89.03,88.38,88.8,1144
20111001|2011-08-30 12:30,30,88.84,88.87,88.38,88.62,1251
20111001|2011-08-30 13:00,30,88.63,89.17,88.35,88.81,2625
20111001|2011-08-30 13:30,30,88.82,88.98,88.62,88.86,609
20111001|2011-08-30 14:00,30,88.88,89.01,88.74,88.79,295
20111001|2011-08-30 14:30,30,88.87,88.93,88.77,88.77,183
20111001|2011-08-30 15:00,30,88.78,88.84,88.65,88.84,62
20111001|2011-08-30 15:30,30,88.7,88.83,88.62,88.8,68
20111001|2011-08-30 16:00,30,88.79,88.79,88.63,88.63,15
20111001|2011-08-30 16:30,30,88.77,89.1,88.7,88.7,12
20111001|2011-08-30 19:00,31,88.62,88.65,88.57,88.57,28
20111001|2011-08-30 19:30,31,88.59,88.59,88.5,88.51,9
20111001|2011-08-30 20:00,31,88.56,88.61,88.51,88.51,5
20111001|2011-08-30 20:30,31,88.54,88.55,88.51,88.53,8
20111001|2011-08-30 21:00,31,88.49,88.52,88.46,88.48,30
20111001|2011-08-30 21:30,31,88.49,88.51,88.49,88.51,7
20111001|2011-08-30 22:00,31,88.38,88.4,88.35,88.39,10
20111001|2011-08-30 22:30,31,88.4,88.49,88.38,88.45,14
20111001|2011-08-30 23:00,31,88.48,88.48,88.48,88.48,2
20111001|2011-08-30 23:30,31,88.47,88.56,88.47,88.56,7
20111001|2011-08-31 00:00,31,88.62,88.82,88.58,88.6,40
20111001|2011-08-31 00:30,31,88.6,88.68,88.53,88.55,47
20111001|2011-08-31 01:00,31,88.68,88.85,88.68,88.85,26
20111001|2011-08-31 01:30,31,88.84,88.86,88.72,88.84,29
20111001|2011-08-31 02:00,31,88.85,88.94,88.64,88.74,372
20111001|2011-08-31 02:30,31,88.8,88.98,88.73,88.97,262
20111001|2011-08-31 03:00,31,88.97,89.16,88.83,88.85,274
20111001|2011-08-31 03:30,31,88.82,88.85,88.62,88.73,160
20111001|2011-08-31 04:00,31,88.84,88.85,88.67,88.69,161
20111001|2011-08-31 04:30,31,88.69,88.71,88,88.25,537
20111001|2011-08-31 05:00,31,88.22,88.22,87.85,87.87,487
20111001|2011-08-31 05:30,31,87.87,87.94,87.67,87.71,402
20111001|2011-08-31 06:00,31,87.71,88.09,87.68,87.89,632
20111001|2011-08-31 06:30,31,88,88.23,87.68,87.77,775
20111001|2011-08-31 07:00,31,87.75,88.32,87.66,88.15,1418
20111001|2011-08-31 07:30,31,88.07,88.47,88.01,88.27,835
20111001|2011-08-31 08:00,31,88.28,88.53,88.15,88.38,875
20111001|2011-08-31 08:30,31,88.4,89.15,88.19,88.98,2340
20111001|2011-08-31 09:00,31,88.97,89.28,88.72,89,1757
20111001|2011-08-31 09:30,31,88.72,89.48,88.58,89.14,3511
20111001|2011-08-31 10:00,31,89.16,89.58,89.03,89.1,1467
20111001|2011-08-31 10:30,31,89.11,89.11,88.65,88.9,1360
20111001|2011-08-31 11:00,31,88.92,89.01,88.66,88.7,944
20111001|2011-08-31 11:30,31,88.77,89.45,88.71,89.38,958
20111001|2011-08-31 12:00,31,89.43,89.45,89.1,89.31,742
20111001|2011-08-31 12:30,31,89.3,89.3,88.74,88.85,1231
20111001|2011-08-31 13:00,31,88.83,89.08,88.44,88.78,3894
20111001|2011-08-31 13:30,31,88.76,89.08,88.62,89.02,651
20111001|2011-08-31 14:00,31,88.94,89.02,88.77,88.89,264
20111001|2011-08-31 14:30,31,88.97,89,88.82,88.93,165
20111001|2011-08-31 15:00,31,88.88,88.92,88.86,88.89,43
20111001|2011-08-31 15:30,31,88.92,88.94,88.81,88.81,53
20111001|2011-08-31 16:00,31,88.82,88.82,88.72,88.75,65
20111001|2011-08-31 19:00,1,88.77,88.8,88.74,88.74,9
20111001|2011-08-31 19:30,1,88.84,88.87,88.73,88.75,11
20111001|2011-08-31 20:00,1,88.98,89.02,88.9,89.02,20
20111001|2011-08-31 20:30,1,89.04,89.16,88.99,89.16,62
20111001|2011-08-31 21:00,1,89.11,89.11,89.1,89.1,3
20111001|2011-08-31 21:30,1,89.12,89.21,89.11,89.17,19
20111001|2011-08-31 22:00,1,89.21,89.23,89.03,89.03,29
20111001|2011-08-31 22:30,1,89.11,89.19,89.03,89.03,13
20111001|2011-08-31 23:00,1,89.06,89.12,89.06,89.12,6
20111001|2011-08-31 23:30,1,89.14,89.14,89.03,89.03,31
20111001|2011-09-01 00:00,1,89.05,89.06,89.03,89.06,16
20111001|2011-09-01 00:30,1,89,89.03,88.94,89.03,29
20111001|2011-09-01 01:00,1,89.02,89.04,88.9,89.02,82
20111001|2011-09-01 01:30,1,89.06,89.14,88.99,89,57
20111001|2011-09-01 02:00,1,89.06,89.08,88.69,88.69,291
20111001|2011-09-01 02:30,1,88.72,88.89,88.36,88.7,373
20111001|2011-09-01 03:00,1,88.7,88.7,88.38,88.65,167
20111001|2011-09-01 03:30,1,88.61,88.63,88.35,88.4,193
20111001|2011-09-01 04:00,1,88.4,88.41,88.21,88.3,161
20111001|2011-09-01 04:30,1,88.37,88.73,88.37,88.44,154
20111001|2011-09-01 05:00,1,88.42,88.5,88.25,88.29,80
20111001|2011-09-01 05:30,1,88.4,88.46,88.31,88.4,51
20111001|2011-09-01 06:00,1,88.43,88.65,88.43,88.56,203
20111001|2011-09-01 06:30,1,88.63,88.87,88.58,88.65,242
20111001|2011-09-01 07:00,1,88.63,88.86,88.32,88.33,467
20111001|2011-09-01 07:30,1,88.33,88.76,88.22,88.76,577
20111001|2011-09-01 08:00,1,88.77,89,88.67,88.82,871
20111001|2011-09-01 08:30,1,88.85,89,88.41,88.52,1846
20111001|2011-09-01 09:00,1,88.6,89.35,88.6,89.12,3285
20111001|2011-09-01 09:30,1,89.1,89.19,88.55,88.72,2123
20111001|2011-09-01 10:00,1,88.69,89,88.55,88.96,1177
20111001|2011-09-01 10:30,1,88.98,89.3,88.84,89.2,1438
20111001|2011-09-01 11:00,1,89.24,89.85,89.05,89.85,2120
20111001|2011-09-01 11:30,1,89.85,89.91,89.62,89.8,1661
20111001|2011-09-01 12:00,1,89.76,89.87,89.4,89.72,1242
20111001|2011-09-01 12:30,1,89.65,89.65,88.88,89.08,2531
20111001|2011-09-01 13:00,1,89.02,89.29,88.76,89.02,1640
20111001|2011-09-01 13:30,1,89.03,89.24,89.01,89.09,391
20111001|2011-09-01 14:00,1,89.04,89.12,88.94,89.06,287
20111001|2011-09-01 14:30,1,89.04,89.06,88.79,88.8,127
20111001|2011-09-01 15:00,1,88.81,88.83,88.75,88.78,51
20111001|2011-09-01 15:30,1,88.79,88.79,88.74,88.76,106
20111001|2011-09-01 16:00,1,88.74,88.74,88.74,88.74,2
20111001|2011-09-01 19:00,2,88.73,88.76,88.71,88.76,3
20111001|2011-09-01 19:30,2,88.91,88.91,88.89,88.89,4
20111001|2011-09-01 20:00,2,88.95,88.95,88.87,88.87,4
20111001|2011-09-01 20:30,2,88.96,88.98,88.91,88.93,12
20111001|2011-09-01 21:00,2,88.83,88.89,88.81,88.81,6
20111001|2011-09-01 21:30,2,88.71,88.75,88.56,88.56,29
20111001|2011-09-01 22:00,2,88.68,88.68,88.61,88.61,7
20111001|2011-09-01 22:30,2,88.64,88.71,88.6,88.71,59
20111001|2011-09-01 23:00,2,88.63,88.68,88.63,88.68,7
20111001|2011-09-02 00:30,2,88.77,88.77,88.57,88.61,70
20111001|2011-09-02 01:00,2,88.6,88.78,88.6,88.67,21
20111001|2011-09-02 01:30,2,88.66,88.79,88.6,88.74,97
20111001|2011-09-02 02:00,2,88.75,88.78,88.42,88.43,312
20111001|2011-09-02 02:30,2,88.42,88.51,88.28,88.43,267
20111001|2011-09-02 03:00,2,88.38,88.41,88.15,88.2,127
20111001|2011-09-02 03:30,2,88.2,88.26,87.9,88.13,388
20111001|2011-09-02 04:00,2,88.13,88.18,87.85,88.15,118
20111001|2011-09-02 04:30,2,88.1,88.41,88.1,88.15,175
20111001|2011-09-02 05:00,2,88.23,88.23,88.05,88.21,86
20111001|2011-09-02 05:30,2,88.2,88.2,88.03,88.03,16
20111001|2011-09-02 06:00,2,88.16,88.16,87.86,87.93,241
20111001|2011-09-02 06:30,2,87.99,88.22,87.98,88.02,135
20111001|2011-09-02 07:00,2,88.05,88.39,87.37,88.35,1611
20111001|2011-09-02 07:30,2,87.62,87.62,86.17,86.39,5194
20111001|2011-09-02 08:00,2,86.43,86.43,85.69,85.91,4024
20111001|2011-09-02 08:30,2,85.97,86.25,85.43,85.67,3230
20111001|2011-09-02 09:00,2,85.67,86.42,85.63,86.27,2899
20111001|2011-09-02 09:30,2,86.27,86.37,85.76,86.34,1650
20111001|2011-09-02 10:00,2,86.34,87.44,86.3,87.37,4226
20111001|2011-09-02 10:30,2,87.35,87.42,86.86,86.99,1863
20111001|2011-09-02 11:00,2,87.03,87.42,86.96,87.18,964
20111001|2011-09-02 11:30,2,87.16,87.24,86.87,87.17,731
20111001|2011-09-02 12:00,2,87.19,87.21,86.17,86.19,1668
20111001|2011-09-02 12:30,2,86.2,86.52,86.2,86.39,1161
20111001|2011-09-02 13:00,2,86.39,86.53,85.88,86.45,3362
20111001|2011-09-02 13:30,2,86.47,86.79,86.26,86.6,1118
20111001|2011-09-02 14:00,2,86.59,86.73,86.41,86.73,367
20111001|2011-09-02 14:30,2,86.67,86.74,86.55,86.68,202
20111001|2011-09-02 15:00,2,86.64,86.83,86.62,86.76,151
20111001|2011-09-02 15:30,2,86.72,86.72,86.57,86.57,200
20111001|2011-09-02 16:00,2,86.57,86.6,86.57,86.6,6
20111001|2011-09-04 17:00,4,86.3,86.31,86.04,86.04,6
20111001|2011-09-04 17:30,4,86.05,86.05,86.02,86.02,3
20111001|2011-09-04 18:30,4,85.86,85.87,85.84,85.87,25
20111001|2011-09-04 19:00,5,85.92,85.92,85.92,85.92,1
20111001|2011-09-04 19:30,5,85.88,85.94,85.69,85.69,91
20111001|2011-09-04 20:00,5,85.83,85.86,85.79,85.86,21
20111001|2011-09-04 20:30,5,85.87,85.96,85.85,85.87,20
20111001|2011-09-04 21:00,5,85.95,85.95,85.86,85.88,6
20111001|2011-09-04 21:30,5,85.87,85.87,85.74,85.81,14
20111001|2011-09-04 22:00,5,85.77,85.77,85.73,85.74,7
20111001|2011-09-04 22:30,5,85.83,85.83,85.8,85.83,4
20111001|2011-09-04 23:00,5,85.82,85.83,85.79,85.83,25
20111001|2011-09-04 23:30,5,85.81,85.81,85.62,85.66,9
20111001|2011-09-05 00:00,5,85.62,85.68,85.62,85.67,9
20111001|2011-09-05 00:30,5,85.68,85.68,85.56,85.64,10
20111001|2011-09-05 01:00,5,85.56,85.61,85.38,85.39,48
20111001|2011-09-05 01:30,5,85.37,85.39,85.05,85.05,124
20111001|2011-09-05 02:00,5,85.06,85.16,84.82,84.96,245
20111001|2011-09-05 02:30,5,84.95,85.34,84.9,85.26,175
20111001|2011-09-05 03:00,5,85.23,85.39,85.18,85.28,288
20111001|2011-09-05 03:30,5,85.31,85.34,85.05,85.05,394
20111001|2011-09-05 04:00,5,85.06,85.11,84.86,85.1,537
20111001|2011-09-05 04:30,5,85.08,85.29,85.06,85.1,232
20111001|2011-09-05 05:00,5,85.1,85.31,84.76,84.84,358
20111001|2011-09-05 05:30,5,84.83,84.93,84.75,84.87,286
20111001|2011-09-05 06:00,5,84.88,84.89,84.48,84.63,392
20111001|2011-09-05 06:30,5,84.58,84.64,84.39,84.41,260
20111001|2011-09-05 07:00,5,84.45,84.8,84.43,84.78,219
20111001|2011-09-05 07:30,5,84.76,84.78,84.52,84.59,137
20111001|2011-09-05 08:00,5,84.63,84.81,84.52,84.52,339
20111001|2011-09-05 08:30,5,84.58,84.62,84.11,84.23,601
20111001|2011-09-05 09:00,5,84.21,84.29,84,84,713
20111001|2011-09-05 09:30,5,84.01,84.46,84,84.45,323
20111001|2011-09-05 10:00,5,84.47,84.56,84.2,84.33,713
20111001|2011-09-05 10:30,5,84.32,84.34,84.12,84.13,129
20111001|2011-09-05 11:00,5,84.16,84.18,83.84,83.86,368
20111001|2011-09-05 11:30,5,83.84,83.89,83.5,83.54,410
20111001|2011-09-05 12:00,5,83.5,83.85,83.5,83.65,121
20111001|2011-09-05 19:00,6,83.5,83.73,83.5,83.7,26
20111001|2011-09-05 19:30,6,83.75,83.95,83.73,83.94,14
20111001|2011-09-05 20:00,6,83.9,84,83.87,83.93,11
20111001|2011-09-05 20:30,6,83.96,84.39,83.96,84.19,39
20111001|2011-09-05 21:00,6,84.24,84.24,83.94,83.99,14
20111001|2011-09-05 21:30,6,83.98,84.08,83.93,84.06,12
20111001|2011-09-05 22:00,6,84.08,84.08,83.96,83.99,8
20111001|2011-09-05 22:30,6,84.05,84.06,83.91,83.91,29
20111001|2011-09-05 23:00,6,83.95,84,83.85,83.85,7
20111001|2011-09-05 23:30,6,83.8,83.81,83.57,83.57,30
20111001|2011-09-06 00:00,6,83.58,83.58,83.33,83.38,45
20111001|2011-09-06 00:30,6,83.37,83.46,83.3,83.36,40
20111001|2011-09-06 01:00,6,83.4,83.77,83.36,83.56,100
20111001|2011-09-06 01:30,6,83.53,84.03,83.52,83.97,120
20111001|2011-09-06 02:00,6,83.97,84.5,83.97,84.12,285
20111001|2011-09-06 02:30,6,84.14,84.41,84.06,84.41,457
20111001|2011-09-06 03:00,6,84.4,85,84.28,84.53,943
20111001|2011-09-06 03:30,6,84.5,84.75,84.33,84.67,289
20111001|2011-09-06 04:00,6,84.68,84.99,84.61,84.78,351
20111001|2011-09-06 04:30,6,84.74,84.78,84.55,84.74,256
20111001|2011-09-06 05:00,6,84.74,84.92,84.54,84.76,224
20111001|2011-09-06 05:30,6,84.78,84.87,84.72,84.77,201
20111001|2011-09-06 06:00,6,84.76,84.91,84.39,84.44,262
20111001|2011-09-06 06:30,6,84.4,84.4,83.86,83.88,531
20111001|2011-09-06 07:00,6,83.9,84.28,83.62,83.78,704
20111001|2011-09-06 07:30,6,83.79,84.06,83.46,83.6,1015
20111001|2011-09-06 08:00,6,83.6,84.19,83.59,84.03,1573
20111001|2011-09-06 08:30,6,84.03,84.79,83.97,84.68,2699
20111001|2011-09-06 09:00,6,84.86,85.47,84.63,84.65,4322
20111001|2011-09-06 09:30,6,84.63,84.76,84.16,84.63,2059
20111001|2011-09-06 10:00,6,84.65,84.73,84.16,84.28,2315
20111001|2011-09-06 10:30,6,84.28,84.69,84.26,84.55,1182
20111001|2011-09-06 11:00,6,84.61,84.61,84.21,84.45,870
20111001|2011-09-06 11:30,6,84.43,84.5,84.29,84.45,568
20111001|2011-09-06 12:00,6,84.47,84.56,84.17,84.53,985
20111001|2011-09-06 12:30,6,84.42,85.54,84.23,85.23,2886
20111001|2011-09-06 13:00,6,85.2,86.4,85.09,86,4627
20111001|2011-09-06 13:30,6,85.98,86.1,85.82,85.94,933
20111001|2011-09-06 14:00,6,85.92,86.03,85.84,85.99,384
20111001|2011-09-06 14:30,6,85.96,86.6,85.91,86.48,567
20111001|2011-09-06 15:00,6,86.48,86.51,86.37,86.4,30
20111001|2011-09-06 15:30,6,86.38,86.45,86.36,86.45,20
20111001|2011-09-06 16:00,6,86.41,86.46,86.41,86.46,14
20111001|2011-09-06 19:00,7,86.4,86.4,86.27,86.27,12
20111001|2011-09-06 19:30,7,86.24,86.24,86.17,86.2,9
20111001|2011-09-06 20:00,7,86.38,86.4,86.17,86.35,42
20111001|2011-09-06 20:30,7,86.4,86.56,86.36,86.47,38
20111001|2011-09-06 21:00,7,86.41,86.42,86.31,86.35,10
20111001|2011-09-06 21:30,7,86.29,86.29,86.22,86.26,5
20111001|2011-09-06 22:00,7,86.29,86.35,86.25,86.35,5
20111001|2011-09-06 22:30,7,86.43,86.46,86.42,86.42,7
20111001|2011-09-06 23:00,7,86.45,86.45,86.36,86.4,16
20111001|2011-09-06 23:30,7,86.27,86.34,86.18,86.22,42
20111001|2011-09-07 00:00,7,86.33,86.42,86.33,86.42,10
20111001|2011-09-07 00:30,7,86.43,86.58,86.43,86.58,12
20111001|2011-09-07 01:00,7,86.64,86.84,86.62,86.81,63
20111001|2011-09-07 01:30,7,86.75,87.04,86.75,87.01,33
20111001|2011-09-07 02:00,7,87.02,87.08,86.72,86.85,148
20111001|2011-09-07 02:30,7,86.79,87.07,86.79,86.94,156
20111001|2011-09-07 03:00,7,86.97,87.44,86.97,87.15,625
20111001|2011-09-07 03:30,7,87.08,87.21,87,87.07,330
20111001|2011-09-07 04:00,7,87.09,87.09,86.77,86.77,257
20111001|2011-09-07 04:30,7,86.75,86.76,86.51,86.69,345
20111001|2011-09-07 05:00,7,86.76,87.1,86.57,86.84,422
20111001|2011-09-07 05:30,7,86.79,86.93,86.59,86.8,345
20111001|2011-09-07 06:00,7,86.8,86.91,86.69,86.83,131
20111001|2011-09-07 06:30,7,86.86,87.34,86.81,87.28,499
20111001|2011-09-07 07:00,7,87.27,87.35,86.84,86.85,494
20111001|2011-09-07 07:30,7,86.95,87.59,86.82,87.49,869
20111001|2011-09-07 08:00,7,87.49,87.95,87.41,87.59,3138
20111001|2011-09-07 08:30,7,87.67,88.62,87.44,88.46,4641
20111001|2011-09-07 09:00,7,88.45,88.69,88.21,88.33,2600
20111001|2011-09-07 09:30,7,88.32,89.15,88.23,89.02,3523
20111001|2011-09-07 10:00,7,89.03,89.33,88.84,89.24,2848
20111001|2011-09-07 10:30,7,89.25,89.25,88.86,89.01,1395
20111001|2011-09-07 11:00,7,89.04,89.44,89,89.32,1144
20111001|2011-09-07 11:30,7,89.35,89.77,89.17,89.25,2595
20111001|2011-09-07 12:00,7,89.25,89.43,89.05,89.18,1155
20111001|2011-09-07 12:30,7,89.2,89.6,89.09,89.57,1301
20111001|2011-09-07 13:00,7,89.54,89.72,88.95,89.31,3229
20111001|2011-09-07 13:30,7,89.32,89.35,89.21,89.29,447
20111001|2011-09-07 14:00,7,89.27,89.34,89.2,89.22,394
20111001|2011-09-07 14:30,7,89.21,89.4,89.19,89.37,189
20111001|2011-09-07 15:00,7,89.36,89.46,89.34,89.41,90
20111001|2011-09-07 15:30,7,89.43,90.31,89.43,90.12,486
20111001|2011-09-07 16:00,7,90.07,90.1,90.06,90.06,5
20111001|2011-09-07 19:00,8,89.82,89.85,89.72,89.74,19
20111001|2011-09-07 19:30,8,89.65,89.71,89.64,89.71,27
20111001|2011-09-07 20:00,8,89.74,89.83,89.69,89.74,94
20111001|2011-09-07 20:30,8,89.71,89.74,89.4,89.49,105
20111001|2011-09-07 21:00,8,89.49,89.49,89.32,89.33,26
20111001|2011-09-07 21:30,8,89.42,89.45,89.42,89.45,35
20111001|2011-09-07 22:00,8,89.47,89.47,89.41,89.41,20
20111001|2011-09-07 22:30,8,89.39,89.39,89.31,89.38,19
20111001|2011-09-07 23:00,8,89.4,89.46,89.4,89.46,7
20111001|2011-09-07 23:30,8,89.47,89.71,89.31,89.71,106
20111001|2011-09-08 00:00,8,89.57,89.62,89.57,89.6,5
20111001|2011-09-08 00:30,8,89.67,89.67,89.41,89.51,14
20111001|2011-09-08 01:00,8,89.5,89.69,89.48,89.58,66
20111001|2011-09-08 01:30,8,89.64,89.64,89.35,89.38,67
20111001|2011-09-08 02:00,8,89.39,89.58,88.99,88.99,268
20111001|2011-09-08 02:30,8,89.03,89.13,88.6,88.69,416
20111001|2011-09-08 03:00,8,88.96,89.02,88.76,88.85,149
20111001|2011-09-08 03:30,8,88.82,89.38,88.82,89.29,584
20111001|2011-09-08 04:00,8,89.3,89.3,89.08,89.14,208
20111001|2011-09-08 04:30,8,89.13,89.43,89.13,89.35,180
20111001|2011-09-08 05:00,8,89.32,89.32,89.14,89.16,207
20111001|2011-09-08 05:30,8,89.06,89.19,88.76,89.17,294
20111001|2011-09-08 06:00,8,89.16,89.34,88.95,89.18,156
20111001|2011-09-08 06:30,8,89.18,89.6,89.11,89.38,672
20111001|2011-09-08 07:00,8,89.38,89.58,89.26,89.35,415
20111001|2011-09-08 07:30,8,89.28,89.44,88.6,89.26,2125
20111001|2011-09-08 08:00,8,89.28,89.74,89.17,89.3,1463
20111001|2011-09-08 08:30,8,89.31,89.94,89.24,89.59,1831
20111001|2011-09-08 09:00,8,89.48,89.72,89.35,89.6,779
20111001|2011-09-08 09:30,8,89.59,89.95,89.58,89.91,982
20111001|2011-09-08 10:00,8,89.92,90.24,89.7,89.81,2796
20111001|2011-09-08 10:30,8,89.82,90.2,89.09,89.16,2870
20111001|2011-09-08 11:00,8,89.12,89.67,88.65,89.4,3512
20111001|2011-09-08 11:30,8,89.37,89.9,89.28,89.88,1259
20111001|2011-09-08 12:00,8,89.83,89.87,89.29,89.42,1783
20111001|2011-09-08 12:30,8,89.45,89.57,88.64,89.24,2872
20111001|2011-09-08 13:00,8,89.25,89.34,88.92,89.06,1585
20111001|2011-09-08 13:30,8,89.07,89.23,88.91,88.99,546
20111001|2011-09-08 14:00,8,88.99,88.99,88.67,88.89,316
20111001|2011-09-08 14:30,8,88.93,89.01,88.76,88.83,156
20111001|2011-09-08 15:00,8,88.84,88.9,88.79,88.87,93
20111001|2011-09-08 15:30,8,88.82,88.82,88.7,88.7,41
20111001|2011-09-08 16:00,8,88.69,88.91,88.45,88.79,128
20111001|2011-09-08 16:30,8,88.65,88.78,88.6,88.78,3
20111001|2011-09-08 19:00,9,88.57,88.98,88.54,88.98,45
20111001|2011-09-08 19:30,9,88.95,88.96,88.94,88.94,5
20111001|2011-09-08 20:00,9,88.94,89.21,88.94,89.13,29
20111001|2011-09-08 20:30,9,89.13,89.42,89.13,89.42,33
20111001|2011-09-08 21:00,9,89.41,89.44,89.38,89.44,13
20111001|2011-09-08 21:30,9,89.47,89.48,89.39,89.44,9
20111001|2011-09-08 22:00,9,89.31,89.31,89.27,89.27,3
20111001|2011-09-08 22:30,9,89.3,89.35,89.26,89.35,14
20111001|2011-09-08 23:00,9,89.32,89.33,89.16,89.17,11
20111001|2011-09-08 23:30,9,89.11,89.11,89.05,89.05,3
20111001|2011-09-09 00:00,9,89.13,89.16,89.09,89.11,5
20111001|2011-09-09 00:30,9,89.12,89.13,88.97,89.13,27
20111001|2011-09-09 01:00,9,89.09,89.13,88.96,89.08,44
20111001|2011-09-09 01:30,9,89.06,89.16,88.96,89.14,54
20111001|2011-09-09 02:00,9,89.14,89.34,89.1,89.12,76
20111001|2011-09-09 02:30,9,89.04,89.13,88.87,89.05,125
20111001|2011-09-09 03:00,9,89.02,89.02,88.28,88.51,414
20111001|2011-09-09 03:30,9,88.48,88.69,88.34,88.44,188
20111001|2011-09-09 04:00,9,88.41,88.63,88.35,88.48,111
20111001|2011-09-09 04:30,9,88.49,88.5,88.15,88.19,421
20111001|2011-09-09 05:00,9,88.22,88.25,87.57,88.02,1004
20111001|2011-09-09 05:30,9,88.02,88.04,87.62,87.78,403
20111001|2011-09-09 06:00,9,87.79,88.24,87.59,88.02,531
20111001|2011-09-09 06:30,9,88.06,88.21,87.87,87.97,207
20111001|2011-09-09 07:00,9,87.96,88.29,87.88,88.23,402
20111001|2011-09-09 07:30,9,88.17,88.18,87.52,87.58,957
20111001|2011-09-09 08:00,9,87.58,87.75,86.27,86.81,6074
20111001|2011-09-09 08:30,9,86.81,87.03,86.45,86.65,4514
20111001|2011-09-09 09:00,9,86.66,87.18,86.45,87.18,2905
20111001|2011-09-09 09:30,9,87.19,87.47,86.87,87.12,2042
20111001|2011-09-09 10:00,9,87.16,87.35,86.56,86.79,2189
20111001|2011-09-09 10:30,9,86.77,86.98,85.77,86.04,3708
20111001|2011-09-09 11:00,9,86.05,86.38,85.65,86.22,1959
20111001|2011-09-09 11:30,9,86.3,86.62,85.84,86.57,1525
20111001|2011-09-09 12:00,9,86.57,87.01,86.36,86.78,1658
20111001|2011-09-09 12:30,9,86.84,86.9,86.4,86.7,1594
20111001|2011-09-09 13:00,9,86.75,87.59,86.68,87.25,3491
20111001|2011-09-09 13:30,9,87.25,87.39,87.02,87.14,880
20111001|2011-09-09 14:00,9,87.13,87.43,87.02,87.14,278
20111001|2011-09-09 14:30,9,87.16,87.33,87.14,87.2,229
20111001|2011-09-09 15:00,9,87.21,87.33,87.21,87.22,96
20111001|2011-09-09 15:30,9,87.19,87.22,87.01,87.01,31
20111001|2011-09-09 16:00,9,87.01,87.04,86.95,86.95,16
20111001|2011-09-09 16:30,9,86.91,86.91,86.91,86.91,1
20111001|2011-09-11 17:00,11,86.52,86.52,86.16,86.37,36
20111001|2011-09-11 17:30,11,86.45,86.49,86.41,86.41,26
20111001|2011-09-11 18:00,11,86.57,86.6,86.53,86.53,15
20111001|2011-09-11 18:30,11,86.56,86.56,86.3,86.3,13
20111001|2011-09-11 19:00,12,86.32,86.48,86.23,86.41,60
20111001|2011-09-11 19:30,12,86.31,86.35,86.25,86.25,56
20111001|2011-09-11 20:00,12,86.11,86.21,85.94,86,15
20111001|2011-09-11 20:30,12,86,86.14,86,86.02,9
20111001|2011-09-11 21:00,12,85.95,86.1,85.95,86.08,8
20111001|2011-09-11 21:30,12,86.1,86.21,86,86.19,26
20111001|2011-09-11 22:00,12,86.2,86.23,86.07,86.07,21
20111001|2011-09-11 22:30,12,86.19,86.21,86.19,86.21,6
20111001|2011-09-11 23:00,12,86.14,86.14,86.13,86.13,9
20111001|2011-09-11 23:30,12,86.12,86.12,85.68,85.73,48
20111001|2011-09-12 00:00,12,85.67,85.68,85.48,85.53,166
20111001|2011-09-12 00:30,12,85.53,85.7,85.48,85.63,27
20111001|2011-09-12 01:00,12,85.6,85.75,85.25,85.26,253
20111001|2011-09-12 01:30,12,85.29,85.62,85.24,85.39,225
20111001|2011-09-12 02:00,12,85.4,85.49,85.05,85.15,466
20111001|2011-09-12 02:30,12,85.12,85.44,85.05,85.22,134
20111001|2011-09-12 03:00,12,85.19,85.58,85,85.54,354
20111001|2011-09-12 03:30,12,85.47,85.94,85.47,85.8,534
20111001|2011-09-12 04:00,12,85.8,86.24,85.8,86.14,487
20111001|2011-09-12 04:30,12,86.15,86.4,86,86.2,643
20111001|2011-09-12 05:00,12,86.2,86.21,85.77,85.97,484
20111001|2011-09-12 05:30,12,86.01,86.02,85.6,85.6,677
20111001|2011-09-12 06:00,12,85.61,86.16,85.59,85.93,558
20111001|2011-09-12 06:30,12,85.93,86.29,85.84,86.21,601
20111001|2011-09-12 07:00,12,86.23,86.24,85.67,86.06,577
20111001|2011-09-12 07:30,12,86.07,86.59,86.05,86.55,904
20111001|2011-09-12 08:00,12,86.57,87.06,86.55,86.83,2037
20111001|2011-09-12 08:30,12,86.85,87.65,86.46,87.47,3498
20111001|2011-09-12 09:00,12,87.47,88.18,87.35,87.42,4231
20111001|2011-09-12 09:30,12,87.4,87.82,87.24,87.38,1600
20111001|2011-09-12 10:00,12,87.36,88.15,87.27,88,2105
20111001|2011-09-12 10:30,12,88,88.95,87.87,88.31,4586
20111001|2011-09-12 11:00,12,88.3,88.53,88.08,88.45,1070
20111001|2011-09-12 11:30,12,88.39,88.42,87.6,87.98,1634
20111001|2011-09-12 12:00,12,87.97,88.15,87.75,87.86,1003
20111001|2011-09-12 12:30,12,87.88,87.99,87.46,87.94,1872
20111001|2011-09-12 13:00,12,87.9,88.27,87.5,88.19,2566
20111001|2011-09-12 13:30,12,88.2,88.78,88.18,88.22,1344
20111001|2011-09-12 14:00,12,88.25,88.33,88.12,88.2,317
20111001|2011-09-12 14:30,12,88.22,88.8,88.02,88.76,570
20111001|2011-09-12 15:00,12,88.78,88.85,88.71,88.77,373
20111001|2011-09-12 15:30,12,88.8,88.91,88.8,88.89,37
20111001|2011-09-12 16:00,12,88.9,88.96,88.9,88.96,39
20111001|2011-09-12 19:00,13,88.9,88.9,88.63,88.66,19
20111001|2011-09-12 19:30,13,88.76,88.99,88.76,88.96,10
20111001|2011-09-12 20:00,13,89.05,89.22,88.96,88.97,138
20111001|2011-09-12 20:30,13,88.95,88.97,88.85,88.85,50
20111001|2011-09-12 21:00,13,88.85,88.91,88.79,88.81,11
20111001|2011-09-12 21:30,13,88.79,88.88,88.76,88.76,12
20111001|2011-09-12 22:00,13,88.76,88.78,88.76,88.78,2
20111001|2011-09-12 22:30,13,88.87,89.01,88.87,88.97,16
20111001|2011-09-12 23:00,13,89.05,89.05,88.9,88.95,42
20111001|2011-09-12 23:30,13,88.98,89.06,88.93,88.95,36
20111001|2011-09-13 00:00,13,88.95,89,88.87,88.87,61
20111001|2011-09-13 00:30,13,88.89,88.89,88.76,88.76,42
20111001|2011-09-13 01:00,13,88.69,89.07,88.69,89.03,118
20111001|2011-09-13 01:30,13,89.05,89.05,88.79,89,168
20111001|2011-09-13 02:00,13,89,89,88.37,88.71,214
20111001|2011-09-13 02:30,13,88.68,88.76,88.19,88.19,215
20111001|2011-09-13 03:00,13,88.21,88.33,87.82,88.26,491
20111001|2011-09-13 03:30,13,88.18,88.48,88.17,88.39,282
20111001|2011-09-13 04:00,13,88.39,88.75,88.32,88.5,403
20111001|2011-09-13 04:30,13,88.5,88.8,88.39,88.64,346
20111001|2011-09-13 05:00,13,88.62,88.96,88.6,88.83,717
20111001|2011-09-13 05:30,13,88.95,89.07,88.74,88.81,260
20111001|2011-09-13 06:00,13,88.85,89.49,88.81,89.49,586
20111001|2011-09-13 06:30,13,89.49,89.75,89.17,89.51,1237
20111001|2011-09-13 07:00,13,89.47,89.77,89.33,89.73,1089
20111001|2011-09-13 07:30,13,89.71,89.89,89.55,89.72,1213
20111001|2011-09-13 08:00,13,89.72,89.87,88.83,89.36,3029
20111001|2011-09-13 08:30,13,89.28,89.66,88.72,89.5,2412
20111001|2011-09-13 09:00,13,89.51,89.9,89.25,89.51,2221
20111001|2011-09-13 09:30,13,89.57,89.65,89.03,89.21,2026
20111001|2011-09-13 10:00,13,89.16,89.38,88.74,89.12,1490
20111001|2011-09-13 10:30,13,89.09,89.27,88.98,89.02,1015
20111001|2011-09-13 11:00,13,88.98,89.43,88.86,89.36,1251
20111001|2011-09-13 11:30,13,89.33,89.5,89.21,89.36,889
20111001|2011-09-13 12:00,13,89.43,90.33,89.43,90.26,2949
20111001|2011-09-13 12:30,13,90.23,90.52,89.94,90.3,2645
20111001|2011-09-13 13:00,13,90.31,90.37,89.74,90.24,3655
20111001|2011-09-13 13:30,13,90.24,90.26,89.91,90.05,882
20111001|2011-09-13 14:00,13,90.02,90.11,89.78,90.03,414
20111001|2011-09-13 14:30,13,90.06,90.08,89.9,89.96,233
20111001|2011-09-13 15:00,13,89.93,89.95,89.77,89.8,188
20111001|2011-09-13 15:30,13,89.8,89.89,89.74,89.85,119
20111001|2011-09-13 16:00,13,89.82,89.83,89.78,89.78,14
20111001|2011-09-13 16:30,13,89.76,89.76,89.76,89.76,1
20111001|2011-09-13 19:00,14,89.96,90.14,89.96,90.14,12
20111001|2011-09-13 19:30,14,90.11,90.25,90.11,90.17,22
20111001|2011-09-13 20:00,14,90.19,90.19,89.94,89.95,64
20111001|2011-09-13 20:30,14,89.94,89.94,89.6,89.61,81
20111001|2011-09-13 21:00,14,89.56,89.6,89.36,89.42,69
20111001|2011-09-13 21:30,14,89.42,89.45,89.31,89.39,22
20111001|2011-09-13 22:00,14,89.27,89.28,89,89.05,145
20111001|2011-09-13 22:30,14,89.03,89.03,88.75,88.78,214
20111001|2011-09-13 23:00,14,88.86,88.92,88.74,88.92,46
20111001|2011-09-13 23:30,14,88.89,89.02,88.86,88.99,61
20111001|2011-09-14 00:00,14,88.93,88.94,88.77,88.81,23
20111001|2011-09-14 00:30,14,88.77,88.79,88.62,88.72,81
20111001|2011-09-14 01:00,14,88.74,88.91,88.52,88.65,141
20111001|2011-09-14 01:30,14,88.7,89,88.7,88.95,138
20111001|2011-09-14 02:00,14,89,89.45,88.99,89.41,455
20111001|2011-09-14 02:30,14,89.37,89.69,89.31,89.4,377
20111001|2011-09-14 03:00,14,89.38,89.42,89.15,89.21,478
20111001|2011-09-14 03:30,14,89.15,89.21,89,89.18,156
20111001|2011-09-14 04:00,14,89.16,89.21,88.97,89,120
20111001|2011-09-14 04:30,14,89.07,89.41,89.07,89.32,199
20111001|2011-09-14 05:00,14,89.41,89.51,89.34,89.48,235
20111001|2011-09-14 05:30,14,89.46,89.8,89.45,89.7,272
20111001|2011-09-14 06:00,14,89.68,89.85,89.55,89.64,215
20111001|2011-09-14 06:30,14,89.63,89.93,89.53,89.84,257
20111001|2011-09-14 07:00,14,89.91,89.91,89.59,89.59,301
20111001|2011-09-14 07:30,14,89.59,89.77,89.27,89.33,1092
20111001|2011-09-14 08:00,14,89.34,89.74,89.12,89.62,1091
20111001|2011-09-14 08:30,14,89.57,89.86,89.32,89.37,1643
20111001|2011-09-14 09:00,14,89.38,89.46,88.83,89.1,2045
20111001|2011-09-14 09:30,14,89.13,89.48,88.31,88.5,4252
20111001|2011-09-14 10:00,14,88.46,88.89,88.2,88.8,2337
20111001|2011-09-14 10:30,14,88.77,89.35,88.72,89.24,1742
20111001|2011-09-14 11:00,14,89.29,89.35,88.56,88.74,979
20111001|2011-09-14 11:30,14,88.74,88.95,88.58,88.7,914
20111001|2011-09-14 12:00,14,88.66,88.83,88.46,88.74,849
20111001|2011-09-14 12:30,14,88.72,89.3,88.7,88.99,1791
20111001|2011-09-14 13:00,14,89,89.24,88.66,88.82,2525
20111001|2011-09-14 13:30,14,88.82,88.89,88.7,88.77,565
20111001|2011-09-14 14:00,14,88.83,88.93,88.71,88.9,220
20111001|2011-09-14 14:30,14,88.93,88.97,88.51,88.54,421
20111001|2011-09-14 15:00,14,88.53,88.6,88.52,88.52,47
20111001|2011-09-14 15:30,14,88.5,88.55,88.41,88.52,64
20111001|2011-09-14 16:00,14,88.53,88.56,88.53,88.55,27
20111001|2011-09-14 19:00,15,88.93,88.94,88.85,88.85,14
20111001|2011-09-14 19:30,15,88.83,88.86,88.77,88.8,8
20111001|2011-09-14 20:00,15,88.88,88.88,88.61,88.61,35
20111001|2011-09-14 20:30,15,88.59,88.63,88.35,88.37,66
20111001|2011-09-14 21:00,15,88.59,88.66,88.55,88.66,17
20111001|2011-09-14 21:30,15,88.64,88.7,88.57,88.57,17
20111001|2011-09-14 22:00,15,88.76,88.85,88.57,88.66,30
20111001|2011-09-14 22:30,15,88.61,88.67,88.59,88.6,6
20111001|2011-09-14 23:00,15,88.54,88.61,88.54,88.54,4
20111001|2011-09-14 23:30,15,88.58,88.58,88.41,88.41,205
20111001|2011-09-15 00:00,15,88.39,88.52,88.39,88.49,70
20111001|2011-09-15 00:30,15,88.42,88.65,88.42,88.53,117
20111001|2011-09-15 01:00,15,88.56,88.6,88.44,88.6,56
20111001|2011-09-15 01:30,15,88.63,88.71,88,88.15,391
20111001|2011-09-15 02:00,15,88.16,88.44,88.05,88.4,317
20111001|2011-09-15 02:30,15,88.4,88.73,88.31,88.7,216
20111001|2011-09-15 03:00,15,88.7,88.71,88.28,88.54,321
20111001|2011-09-15 03:30,15,88.55,88.66,88.29,88.41,363
20111001|2011-09-15 04:00,15,88.34,89,88.34,88.84,699
20111001|2011-09-15 04:30,15,88.91,89.17,88.86,89.07,536
20111001|2011-09-15 05:00,15,89.09,89.26,89.09,89.21,476
20111001|2011-09-15 05:30,15,89.19,89.48,89.17,89.39,270
20111001|2011-09-15 06:00,15,89.41,89.53,89.23,89.31,265
20111001|2011-09-15 06:30,15,89.35,89.62,89.35,89.54,213
20111001|2011-09-15 07:00,15,89.53,89.57,89.12,89.12,699
20111001|2011-09-15 07:30,15,89.08,89.22,88.66,88.74,1657
20111001|2011-09-15 08:00,15,88.76,89.9,88.72,89.51,5128
20111001|2011-09-15 08:30,15,89.51,89.8,89.23,89.68,2299
20111001|2011-09-15 09:00,15,89.72,90.15,89.61,89.74,2388
20111001|2011-09-15 09:30,15,89.72,89.93,89.43,89.71,1141
20111001|2011-09-15 10:00,15,89.61,89.79,89.48,89.67,1114
20111001|2011-09-15 10:30,15,89.7,89.77,89.13,89.19,1141
20111001|2011-09-15 11:00,15,89.13,89.41,89.03,89.29,985
20111001|2011-09-15 11:30,15,89.32,89.65,89.28,89.54,878
20111001|2011-09-15 12:00,15,89.54,89.65,89.27,89.4,690
20111001|2011-09-15 12:30,15,89.39,89.49,89.09,89.3,915
20111001|2011-09-15 13:00,15,89.29,89.59,89.17,89.4,2261
20111001|2011-09-15 13:30,15,89.4,89.4,89.27,89.33,315
20111001|2011-09-15 14:00,15,89.31,89.31,89.17,89.26,125
20111001|2011-09-15 14:30,15,89.26,89.32,89.12,89.15,174
20111001|2011-09-15 15:00,15,89.2,89.31,89.2,89.22,63
20111001|2011-09-15 15:30,15,89.23,89.23,89.14,89.16,56
20111001|2011-09-15 16:00,15,89.1,89.1,88.85,89.08,48
20111001|2011-09-15 19:00,16,89.23,89.23,89.23,89.23,2
20111001|2011-09-15 19:30,16,89.25,89.25,89.25,89.25,1
20111001|2011-09-15 20:00,16,89.35,89.44,89.35,89.44,9
20111001|2011-09-15 20:30,16,89.32,89.32,89.25,89.3,4
20111001|2011-09-15 21:00,16,89.42,89.42,89.42,89.42,1
20111001|2011-09-15 21:30,16,89.44,89.55,89.44,89.55,17
20111001|2011-09-15 22:00,16,89.64,89.64,89.64,89.64,23
20111001|2011-09-15 23:00,16,89.59,89.67,89.59,89.67,32
20111001|2011-09-15 23:30,16,89.49,89.64,89.49,89.55,32
20111001|2011-09-16 00:00,16,89.49,89.58,89.49,89.58,3
20111001|2011-09-16 00:30,16,89.53,89.53,89.43,89.43,32
20111001|2011-09-16 01:00,16,89.56,89.58,89.56,89.58,4
20111001|2011-09-16 01:30,16,89.39,89.47,89.36,89.37,27
20111001|2011-09-16 02:00,16,89.49,89.49,89.17,89.26,250
20111001|2011-09-16 02:30,16,89.25,89.76,89.21,89.52,295
20111001|2011-09-16 03:00,16,89.5,89.52,89.21,89.23,111
20111001|2011-09-16 03:30,16,89.21,89.35,89.12,89.31,188
20111001|2011-09-16 04:00,16,89.4,89.47,89.21,89.3,272
20111001|2011-09-16 04:30,16,89.28,89.39,89.2,89.31,262
20111001|2011-09-16 05:00,16,89.29,89.3,89,89,352
20111001|2011-09-16 05:30,16,89.04,89.36,89,89.22,124
20111001|2011-09-16 06:00,16,89.2,89.37,89.12,89.17,104
20111001|2011-09-16 06:30,16,89.15,89.23,88.81,89.03,199
20111001|2011-09-16 07:00,16,89.02,89.14,88.42,88.76,564
20111001|2011-09-16 07:30,16,88.75,89.05,88.67,88.98,419
20111001|2011-09-16 08:00,16,88.98,89.45,88.66,89.32,863
20111001|2011-09-16 08:30,16,89.32,89.37,89.01,89.17,810
20111001|2011-09-16 09:00,16,89.2,89.41,88.38,88.52,696
20111001|2011-09-16 09:30,16,88.53,88.62,87.5,87.86,2040
20111001|2011-09-16 10:00,16,87.87,88.21,87.26,87.37,1218
20111001|2011-09-16 10:30,16,87.36,87.62,87,87.6,1043
20111001|2011-09-16 11:00,16,87.68,87.98,87.56,87.92,520
20111001|2011-09-16 11:30,16,87.87,88.27,87.84,87.92,550
20111001|2011-09-16 12:00,16,87.9,87.97,87.57,87.66,161
20111001|2011-09-16 12:30,16,87.66,87.74,87.37,87.52,294
20111001|2011-09-16 13:00,16,87.56,88,87.56,87.98,621
20111001|2011-09-16 13:30,16,87.97,88.05,87.93,88.03,183
20111001|2011-09-16 14:00,16,88.04,88.04,87.86,87.88,139
20111001|2011-09-16 14:30,16,87.88,88.02,87.84,87.9,79
20111001|2011-09-16 15:00,16,87.98,87.99,87.8,87.8,124
20111001|2011-09-16 15:30,16,87.88,87.88,87.86,87.86,47
20111001|2011-09-18 17:00,18,87.51,87.51,87.28,87.28,13
20111001|2011-09-18 17:30,18,87.15,87.15,87.15,87.15,1
20111001|2011-09-18 18:00,18,87.18,87.18,87.18,87.18,1
20111001|2011-09-18 19:00,19,87.24,87.24,87.24,87.24,6
20111001|2011-09-18 19:30,19,87.29,87.29,87.29,87.29,1
20111001|2011-09-18 20:00,19,87.21,87.21,86.94,86.94,6
20111001|2011-09-18 20:30,19,86.85,86.85,86.79,86.81,32
20111001|2011-09-18 21:30,19,86.85,86.85,86.85,86.85,1
20111001|2011-09-18 22:30,19,86.66,86.66,86.66,86.66,10
20111001|2011-09-18 23:30,19,86.7,86.7,86.69,86.69,5
20111001|2011-09-19 00:30,19,86.65,86.67,86.61,86.61,7
20111001|2011-09-19 01:00,19,86.61,86.67,86.61,86.66,32
20111001|2011-09-19 01:30,19,86.66,86.67,86.54,86.62,58
20111001|2011-09-19 02:00,19,86.62,87.06,86.58,86.74,81
20111001|2011-09-19 02:30,19,86.69,86.82,86.54,86.54,102
20111001|2011-09-19 03:00,19,86.67,86.92,86.67,86.81,72
20111001|2011-09-19 03:30,19,86.75,86.75,86.41,86.41,75
20111001|2011-09-19 04:00,19,86.44,86.55,86.36,86.55,119
20111001|2011-09-19 04:30,19,86.62,86.85,86.6,86.84,80
20111001|2011-09-19 05:00,19,86.74,86.92,86.66,86.92,35
20111001|2011-09-19 05:30,19,86.91,87.18,86.9,87.11,131
20111001|2011-09-19 06:00,19,87.14,87.21,87.08,87.1,82
20111001|2011-09-19 06:30,19,87.1,87.33,87.09,87.25,91
20111001|2011-09-19 07:00,19,87.25,87.27,86.8,86.82,59
20111001|2011-09-19 07:30,19,86.74,87,86.62,86.64,159
20111001|2011-09-19 08:00,19,86.67,86.86,85.57,85.69,401
20111001|2011-09-19 08:30,19,85.72,85.96,85.37,85.39,138
20111001|2011-09-19 09:00,19,85.28,85.44,84.96,85.38,136
20111001|2011-09-19 09:30,19,85.42,85.56,85.27,85.41,113
20111001|2011-09-19 10:00,19,85.5,85.83,85.48,85.67,166
20111001|2011-09-19 10:30,19,85.66,85.87,85.61,85.77,57
20111001|2011-09-19 11:00,19,85.76,85.84,85.39,85.39,132
20111001|2011-09-19 11:30,19,85.37,85.43,85.08,85.09,76
20111001|2011-09-19 12:00,19,85.08,85.4,84.85,85.33,258
20111001|2011-09-19 12:30,19,85.34,85.34,85.25,85.3,18
20111001|2011-09-19 13:00,19,85.27,85.92,85.13,85.68,108
20111001|2011-09-19 13:30,19,85.67,85.67,85.67,85.67,1
20111101|2008-05-05 15:00,5,110.09,110.09,110.09,110.09,0
20111101|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20111101|2008-05-07 15:00,7,114.13,114.13,114.13,114.13,0
20111101|2008-05-08 15:00,8,115.7,115.7,115.7,115.7,0
20111101|2008-05-09 15:00,9,118.92,118.92,118.92,118.92,0
20111101|2008-05-12 15:30,12,117.77,117.77,117.77,117.77,0
20111101|2008-05-13 15:00,13,118.49,118.49,118.49,118.49,0
20111101|2008-05-14 15:00,14,119.1,119.1,119.1,119.1,0
20111101|2008-05-15 15:00,15,119.36,119.36,119.36,119.36,0
20111101|2008-05-16 15:00,16,123.91,123.91,123.91,123.91,0
20111101|2008-05-20 15:30,20,131.93,131.93,131.93,131.93,0
20111101|2008-05-21 15:30,21,135.55,135.55,135.55,135.55,0
20111101|2008-05-22 15:30,22,130.55,130.55,130.55,130.55,0
20111101|2008-05-23 15:00,23,129.45,129.45,129.45,129.45,0
20111101|2008-05-26 12:30,26,130.12,130.12,130.12,130.12,0
20111101|2008-05-27 15:00,27,127.46,127.46,127.46,127.46,0
20111101|2008-05-28 15:00,28,127.16,127.16,127.16,127.16,0
20111101|2008-05-29 15:00,29,124.65,124.65,124.65,124.65,0
20111101|2008-05-30 15:00,30,123.91,123.91,123.91,123.91,0
20111101|2008-06-03 15:30,3,123.43,123.43,123.43,123.43,0
20111101|2008-06-04 15:00,4,121.65,121.65,121.65,121.65,0
20111101|2008-06-05 15:30,5,125.25,125.25,125.25,125.25,0
20111101|2008-06-06 15:00,6,130.88,130.88,130.88,130.88,0
20111101|2008-06-09 15:30,9,128.34,128.34,128.34,128.34,0
20111101|2008-06-10 15:00,10,128.61,128.61,128.61,128.61,0
20111101|2008-06-11 15:00,11,134.16,134.16,134.16,134.16,0
20111101|2008-06-12 15:00,12,135.07,135.07,135.07,135.07,0
20111101|2008-06-13 15:00,13,134.18,134.18,134.18,134.18,0
20111101|2008-06-16 15:30,16,135.1,135.1,135.1,135.1,0
20111101|2008-06-17 15:00,17,133.84,133.84,133.84,133.84,0
20111101|2008-06-18 15:30,18,135.03,135.03,135.03,135.03,0
20111101|2008-06-19 15:00,19,131.29,131.29,131.29,131.29,0
20111101|2008-06-20 15:00,20,132.6,132.6,132.6,132.6,0
20111101|2008-06-23 15:30,23,133.64,133.64,133.64,133.64,0
20111101|2008-06-24 15:00,24,134.38,134.38,134.38,134.38,0
20111101|2008-06-25 15:00,25,132.58,132.58,132.58,132.58,0
20111101|2008-06-26 15:00,26,135.91,135.91,135.91,135.91,0
20111101|2008-06-27 15:00,27,136,136,136,136,0
20111101|2008-06-30 15:00,30,136.39,136.39,136.39,136.39,0
20111101|2008-07-01 15:00,1,137.58,137.58,137.58,137.58,0
20111101|2008-07-02 15:00,2,140.34,140.34,140.34,140.34,0
20111101|2008-07-03 15:00,3,142.04,142.04,142.04,142.04,0
20111101|2008-07-04 12:00,4,140.97,140.97,140.97,140.97,0
20111101|2008-07-08 15:00,8,136.66,136.66,136.66,136.66,0
20111101|2008-07-09 15:00,9,136.47,136.47,136.47,136.47,0
20111101|2008-07-10 15:30,10,139.58,139.58,139.58,139.58,0
20111101|2008-07-11 15:00,11,141.02,141.02,141.02,141.02,0
20111101|2008-07-14 15:00,14,142.27,142.27,142.27,142.27,0
20111101|2008-07-15 15:00,15,137.5,137.5,137.5,137.5,0
20111101|2008-07-16 15:00,16,134.45,134.45,134.45,134.45,0
20111101|2008-07-17 15:00,17,129.65,129.65,129.65,129.65,0
20111101|2008-07-18 15:00,18,129.32,129.32,129.32,129.32,0
20111101|2008-07-21 15:00,21,131.58,131.58,131.58,131.58,0
20111101|2008-07-22 15:00,22,129.38,129.38,129.38,129.38,0
20111101|2008-07-23 15:30,23,126.01,126.01,126.01,126.01,0
20111101|2008-07-24 15:00,24,123.27,123.27,123.27,123.27,0
20111101|2008-07-25 15:00,25,121.12,121.12,121.12,121.12,0
20111101|2008-07-28 15:00,28,122.15,122.15,122.15,122.15,0
20111101|2008-07-29 15:00,29,119.96,119.96,119.96,119.96,0
20111101|2008-07-30 15:00,30,123,123,123,123,0
20111101|2008-07-31 15:30,31,120.4,120.4,120.4,120.4,0
20111101|2008-08-01 15:00,1,122.57,122.57,122.57,122.57,0
20111101|2008-08-04 15:00,4,119.3,119.3,119.3,119.3,0
20111101|2008-08-05 15:00,5,115.85,115.85,115.85,115.85,0
20111101|2008-08-06 15:00,6,115.03,115.03,115.03,115.03,0
20111101|2008-08-07 15:00,7,115.17,115.17,115.17,115.17,0
20111101|2008-08-08 15:00,8,112.65,112.65,112.65,112.65,0
20111101|2008-08-11 15:00,11,112.65,112.65,112.65,112.65,0
20111101|2008-08-12 15:00,12,110.94,110.94,110.94,110.94,0
20111101|2008-08-13 15:00,13,112.82,112.82,112.82,112.82,0
20111101|2008-08-14 15:00,14,112.53,112.53,112.53,112.53,0
20111101|2008-08-15 15:00,15,113.25,113.25,113.25,113.25,0
20111101|2008-08-18 15:00,18,111.67,111.67,111.67,111.67,0
20111101|2008-08-19 15:00,19,112.85,112.85,112.85,112.85,0
20111101|2008-08-20 15:00,20,115.06,115.06,115.06,115.06,0
20111101|2008-08-21 15:00,21,121.95,121.95,121.95,121.95,0
20111101|2008-08-22 15:00,22,115.98,115.98,115.98,115.98,0
20111101|2008-08-25 15:00,25,116.91,116.91,116.91,116.91,0
20111101|2008-08-26 15:00,26,117.35,117.35,117.35,117.35,0
20111101|2008-08-27 15:00,27,118.78,118.78,118.78,118.78,0
20111101|2008-08-28 15:00,28,117.44,117.44,117.44,117.44,0
20111101|2008-08-29 15:00,29,117,117,117,117,0
20111101|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20111101|2008-09-02 15:00,2,115.26,115.26,115.26,115.26,0
20111101|2008-09-03 15:00,3,114.52,114.52,114.52,114.52,0
20111101|2008-09-04 15:00,4,112.39,112.39,112.39,112.39,0
20111101|2008-09-05 15:00,5,109.66,109.66,109.66,109.66,0
20111101|2008-09-08 15:30,8,109.34,109.34,109.34,109.34,0
20111101|2008-09-09 15:00,9,106.69,106.69,106.69,106.69,0
20111101|2008-09-10 15:30,10,106.06,106.06,106.06,106.06,0
20111101|2008-09-11 15:00,11,104.75,104.75,104.75,104.75,0
20111101|2008-09-12 15:00,12,105.73,105.73,105.73,105.73,0
20111101|2008-09-15 15:00,15,100.61,100.61,100.61,100.61,0
20111101|2008-09-16 15:00,16,94.98,94.98,94.98,94.98,0
20111101|2008-09-17 15:00,17,98.59,98.59,98.59,98.59,0
20111101|2008-09-18 15:00,18,99.93,99.93,99.93,99.93,0
20111101|2008-09-19 15:00,19,104.83,104.83,104.83,104.83,0
20111101|2008-09-22 15:00,22,110.24,110.24,110.24,110.24,0
20111101|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20111101|2008-09-24 15:00,24,106.99,106.99,106.99,106.99,0
20111101|2008-09-25 15:00,25,109.54,109.54,109.54,109.54,0
20111101|2008-09-26 15:00,26,109.38,109.38,109.38,109.38,0
20111101|2008-09-29 15:00,29,101.72,101.72,101.72,101.72,0
20111101|2008-09-30 15:00,30,105.45,105.45,105.45,105.45,0
20111101|2008-10-01 15:00,1,102.83,102.83,102.83,102.83,0
20111101|2008-10-02 15:00,2,98.69,98.69,98.69,98.69,0
20111101|2008-10-03 15:00,3,97.65,97.65,97.65,97.65,0
20111101|2008-10-06 15:00,6,92.52,92.52,92.52,92.52,0
20111101|2008-10-07 15:00,7,94.47,94.47,94.47,94.47,0
20111101|2008-10-09 15:00,9,93.67,93.67,93.67,93.67,0
20111101|2008-10-10 15:00,10,87.52,87.52,87.52,87.52,0
20111101|2008-10-13 15:00,13,89.84,89.84,89.84,89.84,0
20111101|2008-10-14 15:30,14,87.69,87.69,87.69,87.69,0
20111101|2008-10-15 15:00,15,84.83,84.83,84.83,84.83,0
20111101|2008-10-16 15:00,16,82.25,82.25,82.25,82.25,0
20111101|2008-10-17 15:00,17,83.84,83.84,83.84,83.84,0
20111101|2008-10-20 15:00,20,86.06,86.06,86.06,86.06,0
20111101|2008-10-21 15:00,21,85.81,85.81,85.81,85.81,0
20111101|2008-10-22 15:00,22,81.24,81.24,81.24,81.24,0
20111101|2008-10-23 15:00,23,82,82,82,82,0
20111101|2008-10-24 15:00,24,79.51,79.51,79.51,79.51,0
20111101|2008-10-27 15:00,27,78.35,78.35,78.35,78.35,0
20111101|2008-10-28 15:00,28,76.8,76.8,76.8,76.8,0
20111101|2008-10-29 15:00,29,81.78,81.78,81.78,81.78,0
20111101|2008-10-30 15:00,30,82.2,82.2,82.2,82.2,0
20111101|2008-10-31 15:00,31,84.67,84.67,84.67,84.67,0
20111101|2010-06-10 10:30,10,82.5,82.5,82.5,82.5,20
20111101|2010-06-10 13:00,10,83.05,83.05,83.05,83.05,18
20111101|2010-11-12 09:30,12,89.13,89.21,89.13,89.14,24
20111101|2010-12-13 11:30,13,90.1,90.1,90.1,90.1,12
20111101|2011-01-06 09:30,6,94.95,94.95,94.95,94.95,22
20111101|2011-01-13 10:00,13,96.37,96.37,96.07,96.31,19
20111101|2011-01-20 06:30,20,95.8,95.8,95.8,95.8,1
20111101|2011-01-20 07:00,20,95.79,95.79,95.77,95.77,2
20111101|2011-01-20 07:30,20,95.95,95.95,95.95,95.95,1
20111101|2011-01-20 08:00,20,95.34,95.35,95.04,95.04,6
20111101|2011-01-20 08:30,20,94.47,94.47,94.47,94.47,2
20111101|2011-01-20 09:00,20,94.23,94.23,94.23,94.23,3
20111101|2011-01-20 12:00,20,94.67,94.78,94.65,94.78,26
20111101|2011-01-20 14:30,20,94.62,94.62,94.62,94.62,1
20111101|2011-01-21 03:00,21,95.37,95.41,95.37,95.39,31
20111101|2011-01-21 03:30,21,95.5,95.55,95.5,95.55,9
20111101|2011-01-21 05:00,21,95.46,95.46,95.46,95.46,2
20111101|2011-01-21 07:00,21,95.28,95.28,95.16,95.16,6
20111101|2011-01-21 07:30,21,95.21,95.21,95.21,95.21,1
20111101|2011-01-21 08:00,21,95.32,95.32,95.31,95.31,12
20111101|2011-01-21 12:00,21,95.27,95.27,95.27,95.27,1
20111101|2011-01-21 13:00,21,95.27,95.27,95.26,95.26,19
20111101|2011-01-21 14:00,21,95.09,95.09,95.09,95.09,1
20111101|2011-01-24 07:00,24,94.83,94.83,94.83,94.83,1
20111101|2011-01-24 07:30,24,95,95,94.89,94.89,9
20111101|2011-01-24 08:30,24,94.43,94.43,94.43,94.43,3
20111101|2011-01-24 09:00,24,94.4,94.4,94.4,94.4,1
20111101|2011-01-24 09:30,24,94.84,94.84,94.84,94.84,1
20111101|2011-01-24 10:00,24,94.83,95.01,94.83,94.94,6
20111101|2011-01-24 11:00,24,94.49,94.49,94.49,94.49,1
20111101|2011-01-24 11:30,24,94.52,94.52,94.52,94.52,2
20111101|2011-01-24 13:30,24,94.25,94.25,94.25,94.25,1
20111101|2011-01-25 03:00,25,94.44,94.44,94.44,94.44,2
20111101|2011-01-25 03:30,25,94.48,94.48,94.36,94.36,4
20111101|2011-01-25 04:30,25,93.49,93.49,93.07,93.07,6
20111101|2011-01-25 05:00,25,93.12,93.12,93.12,93.12,2
20111101|2011-01-25 06:00,25,93.16,93.16,93.14,93.14,3
20111101|2011-01-25 08:00,25,93.14,93.14,93.14,93.14,1
20111101|2011-01-25 12:30,25,93.34,93.39,93.34,93.39,4
20111101|2011-01-25 13:00,25,93.11,93.11,93.1,93.1,5
20111101|2011-01-25 13:30,25,93.12,93.12,93.12,93.12,2
20111101|2011-01-25 14:30,25,93.21,93.21,93.21,93.21,1
20111101|2011-01-26 02:00,26,93.43,93.43,93.43,93.43,2
20111101|2011-01-26 06:00,26,93.9,93.9,93.9,93.9,2
20111101|2011-01-26 09:30,26,93.55,93.63,93.55,93.63,6
20111101|2011-01-26 10:30,26,94.35,94.35,94.27,94.27,8
20111101|2011-01-26 12:00,26,94.52,94.52,94.52,94.52,1
20111101|2011-01-26 12:30,26,94.77,94.77,94.77,94.77,3
20111101|2011-01-26 13:30,26,95.12,95.12,95.12,95.12,1
20111101|2011-01-27 04:30,27,94.64,94.64,94.64,94.64,1
20111101|2011-01-27 06:00,27,95.11,95.33,95.11,95.33,4
20111101|2011-01-27 07:00,27,95.64,95.64,95.5,95.5,4
20111101|2011-01-27 07:30,27,95.62,95.62,95.62,95.62,1
20111101|2011-01-27 08:00,27,95.54,95.54,95.54,95.54,1
20111101|2011-01-27 09:00,27,95.24,95.24,95.24,95.24,9
20111101|2011-01-27 09:30,27,95.27,95.27,95.27,95.27,1
20111101|2011-01-27 10:30,27,94.58,94.6,94.49,94.49,5
20111101|2011-01-27 11:00,27,94.82,94.82,94.78,94.78,3
20111101|2011-01-27 11:30,27,95.03,95.04,95.03,95.04,5
20111101|2011-01-27 13:30,27,94.86,94.86,94.86,94.86,6
20111101|2011-01-27 20:30,28,94.92,94.92,94.92,94.92,1
20111101|2011-01-28 03:00,28,95.64,95.66,95.64,95.66,2
20111101|2011-01-28 07:30,28,95.78,95.78,95.66,95.76,15
20111101|2011-01-28 08:00,28,95.45,95.45,95.28,95.28,2
20111101|2011-01-28 08:30,28,95.16,95.16,94.95,94.95,10
20111101|2011-01-28 09:30,28,95.61,96.17,95.61,96.17,12
20111101|2011-01-28 10:00,28,96.17,96.35,96.17,96.29,27
20111101|2011-01-28 10:30,28,95.97,95.97,95.97,95.97,1
20111101|2011-01-28 11:00,28,97.21,97.21,97.12,97.12,6
20111101|2011-01-28 11:30,28,96.65,97.15,96.65,97.15,20
20111101|2011-01-28 12:00,28,97.13,97.13,96.85,96.89,9
20111101|2011-01-28 12:30,28,96.88,97.08,96.86,97.03,23
20111101|2011-01-28 13:00,28,97.24,97.24,96.97,97.02,19
20111101|2011-01-28 13:30,28,97.13,97.13,97.13,97.13,4
20111101|2011-01-28 14:00,28,97.23,97.23,97.23,97.23,1
20111101|2011-01-31 03:30,31,97,97,97,97,1
20111101|2011-01-31 05:30,31,97.05,97.05,97.05,97.05,10
20111101|2011-01-31 06:30,31,97.42,97.42,97.42,97.42,10
20111101|2011-01-31 07:00,31,97.25,97.25,97.25,97.25,1
20111101|2011-01-31 07:30,31,97.26,97.26,97.2,97.2,2
20111101|2011-01-31 08:00,31,97.08,97.13,97.08,97.13,5
20111101|2011-01-31 09:00,31,97.21,97.24,97.21,97.24,2
20111101|2011-01-31 09:30,31,97.39,97.39,97.35,97.37,25
20111101|2011-01-31 10:00,31,97.45,97.53,97.45,97.53,10
20111101|2011-01-31 11:00,31,98.49,98.58,98.49,98.52,19
20111101|2011-01-31 11:30,31,98.61,98.61,98.61,98.61,6
20111101|2011-01-31 12:30,31,98.76,98.81,98.76,98.81,8
20111101|2011-01-31 13:00,31,99.31,99.31,99.02,99.02,21
20111101|2011-01-31 14:00,31,98.7,98.7,98.7,98.7,1
20111101|2011-02-01 08:30,1,98.87,98.87,98.6,98.6,3
20111101|2011-02-01 10:00,1,98.75,98.75,98.75,98.75,5
20111101|2011-02-01 11:00,1,98.87,98.89,98.87,98.89,3
20111101|2011-02-01 12:00,1,99.04,99.04,99.04,99.04,10
20111101|2011-02-01 12:30,1,98.5,98.89,98.5,98.89,5
20111101|2011-02-01 13:00,1,98.76,98.76,98.76,98.76,1
20111101|2011-02-01 13:30,1,98.83,98.83,98.83,98.83,4
20111101|2011-02-01 14:30,1,98.6,98.67,98.6,98.67,2
20111101|2011-02-01 15:00,1,98.68,98.68,98.68,98.68,3
20111101|2011-02-02 04:30,2,99.54,99.54,99.54,99.54,11
20111101|2011-02-02 07:00,2,99.38,99.38,99.38,99.38,2
20111101|2011-02-02 07:30,2,99.6,99.6,99.6,99.6,1
20111101|2011-02-02 08:00,2,99.44,99.44,99.44,99.44,1
20111101|2011-02-02 08:30,2,99.18,99.18,99.18,99.18,1
20111101|2011-02-02 09:30,2,99.38,99.38,99.16,99.16,19
20111101|2011-02-02 10:00,2,99.24,99.24,99.24,99.24,1
20111101|2011-02-02 10:30,2,99.45,99.45,99.45,99.45,1
20111101|2011-02-02 11:00,2,99.53,99.53,99.53,99.53,1
20111101|2011-02-02 13:00,2,99.73,99.77,99.6,99.77,11
20111101|2011-02-02 13:30,2,99.86,99.86,99.86,99.86,1
20111101|2011-02-02 14:00,2,99.79,99.79,99.79,99.79,1
20111101|2011-02-03 03:30,3,99.93,99.93,99.93,99.93,1
20111101|2011-02-03 04:30,3,100.15,100.15,100.15,100.15,1
20111101|2011-02-03 06:00,3,100.05,100.07,100.05,100.07,2
20111101|2011-02-03 06:30,3,100.33,100.33,100.33,100.33,16
20111101|2011-02-03 07:30,3,99.89,99.89,99.89,99.89,2
20111101|2011-02-03 09:00,3,99.93,99.93,99.25,99.25,8
20111101|2011-02-03 10:00,3,99.41,99.84,99.41,99.84,3
20111101|2011-02-03 11:00,3,99.36,99.36,99.36,99.36,1
20111101|2011-02-03 12:00,3,99.34,99.34,99.34,99.34,2
20111101|2011-02-03 13:00,3,99.62,99.85,99.46,99.46,23
20111101|2011-02-04 05:00,4,99.28,99.28,99.28,99.28,3
20111101|2011-02-04 06:00,4,99.9,99.9,99.9,99.9,1
20111101|2011-02-04 07:00,4,99.62,99.66,99.62,99.66,5
20111101|2011-02-04 07:30,4,99.53,99.53,99.53,99.53,1
20111101|2011-02-04 08:00,4,99.64,99.9,99.64,99.9,2
20111101|2011-02-04 09:30,4,98.6,98.6,98.55,98.55,6
20111101|2011-02-04 10:00,4,98.43,98.43,97.85,97.85,3
20111101|2011-02-04 10:30,4,97.85,97.85,97.47,97.67,27
20111101|2011-02-04 13:00,4,98.16,98.16,98.16,98.16,2
20111101|2011-02-07 04:00,7,98.74,98.74,98.74,98.74,1
20111101|2011-02-07 08:30,7,98.39,98.39,98.39,98.39,1
20111101|2011-02-07 12:30,7,97.65,97.85,97.65,97.85,2
20111101|2011-02-07 13:00,7,97.69,97.73,97.69,97.73,2
20111101|2011-02-07 13:30,7,97.87,97.87,97.87,97.87,1
20111101|2011-02-07 15:00,7,97.79,97.79,97.79,97.79,1
20111101|2011-02-08 04:30,8,97.26,97.26,97.26,97.26,1
20111101|2011-02-08 07:00,8,96.74,96.74,96.74,96.74,2
20111101|2011-02-08 09:00,8,97.9,97.9,97.9,97.9,5
20111101|2011-02-08 10:00,8,98.42,98.42,98.37,98.37,2
20111101|2011-02-08 11:00,8,98.25,98.25,98.25,98.25,1
20111101|2011-02-08 12:00,8,97.73,97.73,97.73,97.73,1
20111101|2011-02-08 12:30,8,97.94,98.02,97.91,98.02,5
20111101|2011-02-08 13:00,8,98.2,98.2,98.2,98.2,1
20111101|2011-02-09 05:30,9,98.1,98.11,98.1,98.11,3
20111101|2011-02-09 07:00,9,98.11,98.11,98.11,98.11,5
20111101|2011-02-09 09:00,9,98.2,98.2,98.2,98.2,2
20111101|2011-02-09 09:30,9,98.36,98.36,98.36,98.36,5
20111101|2011-02-09 11:00,9,98.05,98.05,98.05,98.05,1
20111101|2011-02-09 12:00,9,98.63,98.73,98.63,98.63,16
20111101|2011-02-09 13:00,9,98.26,98.3,98.26,98.3,37
20111101|2011-02-09 14:00,9,98.63,98.63,98.61,98.61,2
20111101|2011-02-09 14:30,9,98.62,98.62,98.62,98.62,1
20111101|2011-02-10 04:30,10,98.59,98.59,98.39,98.39,3
20111101|2011-02-10 05:00,10,98.31,98.31,98.31,98.31,1
20111101|2011-02-10 05:30,10,98.32,98.32,98.32,98.32,1
20111101|2011-02-10 06:00,10,98.01,98.01,98.01,98.01,3
20111101|2011-02-10 07:30,10,98.6,98.6,98.6,98.6,7
20111101|2011-02-10 08:00,10,97.97,97.97,97.97,97.97,1
20111101|2011-02-10 08:30,10,97.9,98.34,97.9,98.34,4
20111101|2011-02-10 09:00,10,98.4,98.64,98.4,98.43,11
20111101|2011-02-10 09:30,10,98.48,98.48,98.2,98.2,4
20111101|2011-02-10 10:30,10,98.51,98.61,98.51,98.61,3
20111101|2011-02-10 12:00,10,98.25,98.25,98.25,98.25,1
20111101|2011-02-10 12:30,10,98.12,98.12,98.12,98.12,2
20111101|2011-02-10 14:00,10,97.84,97.84,97.84,97.84,1
20111101|2011-02-10 14:30,10,98.11,98.16,98.07,98.07,3
20111101|2011-02-11 08:00,11,98.11,98.11,98.11,98.11,3
20111101|2011-02-11 10:00,11,97.93,97.93,97.48,97.93,3
20111101|2011-02-11 10:30,11,97.64,97.64,97.64,97.64,1
20111101|2011-02-11 11:00,11,97.55,97.55,97.37,97.37,7
20111101|2011-02-11 12:00,11,97.55,97.55,97.55,97.55,1
20111101|2011-02-11 13:00,11,97.27,97.27,97.27,97.27,1
20111101|2011-02-11 14:00,11,97.39,97.68,97.39,97.68,25
20111101|2011-02-11 14:30,11,97.81,97.83,97.73,97.78,7
20111101|2011-02-14 08:30,14,98.57,98.64,98.57,98.64,2
20111101|2011-02-14 09:00,14,99.03,99.03,99.02,99.02,2
20111101|2011-02-14 09:30,14,99.33,99.33,99.3,99.33,21
20111101|2011-02-14 10:00,14,99,99,98.91,98.91,3
20111101|2011-02-14 10:30,14,98.83,98.83,98.82,98.82,3
20111101|2011-02-14 11:30,14,98.7,98.7,98.7,98.7,6
20111101|2011-02-14 12:30,14,98.36,98.36,98.36,98.36,1
20111101|2011-02-14 13:00,14,97.99,97.99,97.99,97.99,1
20111101|2011-02-14 13:30,14,97.89,97.9,97.89,97.9,3
20111101|2011-02-14 15:00,14,97.88,97.88,97.88,97.88,1
20111101|2011-02-14 15:30,14,97.76,97.76,97.76,97.76,5
20111101|2011-02-15 02:00,15,98.32,98.32,98.32,98.32,1
20111101|2011-02-15 05:00,15,98.21,98.21,98.21,98.21,1
20111101|2011-02-15 06:00,15,97.84,97.84,97.84,97.84,1
20111101|2011-02-15 07:30,15,98.28,98.28,98.28,98.28,1
20111101|2011-02-15 10:00,15,98.02,98.02,97.85,97.85,3
20111101|2011-02-15 10:30,15,97.51,97.51,97.51,97.51,1
20111101|2011-02-15 11:00,15,96.88,96.88,96.54,96.54,2
20111101|2011-02-15 11:30,15,96.28,96.28,96.28,96.28,1
20111101|2011-02-15 12:00,15,96.35,96.35,96.17,96.17,2
20111101|2011-02-15 12:30,15,96.2,96.2,96.2,96.2,1
20111101|2011-02-15 13:30,15,96.29,96.33,96.29,96.33,19
20111101|2011-02-16 05:00,16,96.56,96.56,96.56,96.56,1
20111101|2011-02-16 08:30,16,96.18,96.18,96.14,96.14,48
20111101|2011-02-16 09:00,16,96.15,96.32,96.15,96.32,2
20111101|2011-02-16 09:30,16,96.3,96.3,96.21,96.21,2
20111101|2011-02-16 10:00,16,96.06,96.18,96.06,96.18,4
20111101|2011-02-16 11:00,16,96.68,96.68,96.45,96.52,11
20111101|2011-02-16 12:30,16,96.64,96.64,96.64,96.64,1
20111101|2011-02-16 13:30,16,96.45,96.55,96.45,96.55,2
20111101|2011-02-16 14:00,16,96.75,96.75,96.75,96.75,1
20111101|2011-02-17 03:30,17,96.35,96.35,96.35,96.35,1
20111101|2011-02-17 07:30,17,96.23,96.23,96.23,96.23,5
20111101|2011-02-17 08:30,17,95.97,95.97,95.97,95.97,3
20111101|2011-02-17 09:30,17,95.74,95.74,95.74,95.74,1
20111101|2011-02-17 10:00,17,96.12,96.12,96.12,96.12,1
20111101|2011-02-17 10:30,17,95.99,95.99,95.99,95.99,3
20111101|2011-02-17 11:00,17,95.93,95.93,95.89,95.89,13
20111101|2011-02-17 12:00,17,95.9,96.05,95.9,96.05,4
20111101|2011-02-17 13:00,17,95.65,95.85,95.65,95.85,2
20111101|2011-02-18 02:30,18,96.12,96.12,96.12,96.12,1
20111101|2011-02-18 06:30,18,96,96,95.75,95.75,3
20111101|2011-02-18 07:00,18,96.12,96.12,96.11,96.11,5
20111101|2011-02-18 07:30,18,96.15,96.22,96.15,96.22,11
20111101|2011-02-18 08:00,18,96.14,96.25,95.83,95.83,6
20111101|2011-02-18 09:00,18,96.29,96.44,96.29,96.44,4
20111101|2011-02-18 09:30,18,97.21,97.21,97.21,97.21,2
20111101|2011-02-18 10:00,18,97.35,97.62,97.24,97.62,8
20111101|2011-02-18 10:30,18,97.45,97.47,97.28,97.28,15
20111101|2011-02-18 11:00,18,97.4,97.4,97.4,97.4,1
20111101|2011-02-18 11:30,18,97.1,97.1,97.1,97.1,2
20111101|2011-02-18 12:00,18,96.81,96.81,96.5,96.5,4
20111101|2011-02-18 12:30,18,96.57,96.57,96.55,96.55,2
20111101|2011-02-18 13:00,18,97.06,97.06,97.06,97.06,1
20111101|2011-02-18 14:30,18,97.28,97.28,97.28,97.28,1
20111101|2011-02-21 05:00,21,99.5,99.52,99.5,99.52,2
20111101|2011-02-21 08:00,21,99.4,99.4,99.4,99.4,1
20111101|2011-02-21 08:30,21,99.56,99.56,99.56,99.56,1
20111101|2011-02-21 10:30,21,99.81,99.81,99.81,99.81,1
20111101|2011-02-21 11:30,21,100.04,100.04,100.04,100.04,1
20111101|2011-02-21 12:30,21,100.5,100.5,100.5,100.5,3
20111101|2011-02-22 03:30,22,102.14,102.14,102.14,102.14,1
20111101|2011-02-22 04:30,22,101.01,101.01,101.01,101.01,2
20111101|2011-02-22 05:00,22,100.93,100.93,100.93,100.93,1
20111101|2011-02-22 06:00,22,100.51,100.51,100.3,100.39,15
20111101|2011-02-22 06:30,22,100.57,100.57,100.49,100.49,2
20111101|2011-02-22 07:00,22,100.43,100.43,100.18,100.36,10
20111101|2011-02-22 07:30,22,100.77,100.93,100.77,100.89,19
20111101|2011-02-22 08:00,22,101.1,101.15,100.56,100.88,36
20111101|2011-02-22 08:30,22,100.49,100.49,99.75,99.75,20
20111101|2011-02-22 09:00,22,99.74,99.74,99.43,99.66,14
20111101|2011-02-22 09:30,22,99.59,99.64,99.52,99.52,21
20111101|2011-02-22 10:00,22,99.52,99.85,99.52,99.85,13
20111101|2011-02-22 10:30,22,99.61,99.61,99.37,99.37,7
20111101|2011-02-22 11:30,22,99.54,99.54,99.54,99.54,3
20111101|2011-02-22 12:00,22,99.24,99.24,98.78,98.9,25
20111101|2011-02-22 12:30,22,98.87,99.24,98.87,99.24,10
20111101|2011-02-22 13:00,22,99.48,99.52,99.48,99.52,10
20111101|2011-02-22 14:30,22,99.28,99.28,99.28,99.28,1
20111101|2011-02-23 04:00,23,99.71,99.71,99.71,99.71,1
20111101|2011-02-23 05:00,23,99.87,99.97,99.83,99.86,21
20111101|2011-02-23 07:00,23,99.94,99.94,99.94,99.94,7
20111101|2011-02-23 07:30,23,100.14,100.14,100.12,100.12,2
20111101|2011-02-23 08:30,23,100.88,101.05,100.88,101.05,16
20111101|2011-02-23 09:30,23,100.92,101.09,100.91,101.03,5
20111101|2011-02-23 10:00,23,100.77,101.25,100.77,101.25,4
20111101|2011-02-23 10:30,23,101.18,101.71,101.18,101.71,7
20111101|2011-02-23 11:00,23,101.51,102.1,101.51,102.1,18
20111101|2011-02-23 11:30,23,102.43,102.48,102.14,102.35,6
20111101|2011-02-23 12:30,23,102.45,102.6,102.42,102.6,6
20111101|2011-02-23 13:00,23,101.77,101.85,101.71,101.71,18
20111101|2011-02-23 15:00,23,101.98,101.98,101.98,101.98,1
20111101|2011-02-24 03:30,24,104.2,104.28,103.66,103.74,70
20111101|2011-02-24 04:00,24,103.76,103.76,103.37,103.56,3
20111101|2011-02-24 04:30,24,103.74,103.74,103.74,103.74,1
20111101|2011-02-24 06:30,24,103.37,103.37,103.33,103.33,4
20111101|2011-02-24 07:00,24,103.79,103.79,103.79,103.79,4
20111101|2011-02-24 08:00,24,102.86,102.86,102.66,102.66,4
20111101|2011-02-24 08:30,24,103,103.61,103,103.61,12
20111101|2011-02-24 09:30,24,102.98,102.99,102.77,102.77,5
20111101|2011-02-24 10:00,24,102.69,102.69,102.37,102.39,5
20111101|2011-02-24 11:00,24,102.98,103.11,102.77,102.77,4
20111101|2011-02-24 11:30,24,102.94,103.01,102.67,102.67,5
20111101|2011-02-24 12:00,24,102.84,102.96,102.84,102.89,9
20111101|2011-02-24 13:30,24,100.89,100.89,100.89,100.89,2
20111101|2011-02-24 14:00,24,99.99,99.99,99.99,99.99,1
20111101|2011-02-25 08:00,25,101.44,101.44,101.44,101.44,1
20111101|2011-02-25 09:00,25,100.68,100.68,100.68,100.68,1
20111101|2011-02-25 10:30,25,100.99,101.39,100.99,101.39,2
20111101|2011-02-25 11:00,25,101.26,101.26,101.26,101.26,1
20111101|2011-02-25 12:30,25,101.81,101.81,101.81,101.81,20
20111101|2011-02-25 13:00,25,101.22,101.22,101.22,101.22,2
20111101|2011-02-28 06:00,28,102.05,102.05,102.05,102.05,1
20111101|2011-02-28 06:30,28,101.87,101.87,101.87,101.87,1
20111101|2011-02-28 07:00,28,101.42,101.42,101.42,101.42,1
20111101|2011-02-28 07:30,28,101.57,101.57,101.57,101.57,1
20111101|2011-02-28 08:00,28,101.37,101.37,101.34,101.34,3
20111101|2011-02-28 09:30,28,101.29,101.73,101.27,101.7,18
20111101|2011-02-28 10:00,28,101.53,101.53,101.53,101.53,2
20111101|2011-02-28 10:30,28,101.5,101.5,101.5,101.5,3
20111101|2011-02-28 12:00,28,101.82,101.82,101.82,101.82,13
20111101|2011-02-28 12:30,28,101.89,101.89,101.89,101.89,7
20111101|2011-02-28 13:00,28,101.58,101.58,101.58,101.58,2
20111101|2011-02-28 14:00,28,101.36,101.36,101.36,101.36,1
20111101|2011-03-01 05:00,1,101.92,101.92,101.92,101.92,1
20111101|2011-03-01 05:30,1,101.7,101.7,101.69,101.69,2
20111101|2011-03-01 06:00,1,102.7,102.7,102.7,102.7,2
20111101|2011-03-01 07:00,1,102.74,102.74,102.73,102.73,2
20111101|2011-03-01 07:30,1,102.34,102.51,102.34,102.51,4
20111101|2011-03-01 08:30,1,103.22,103.22,103.05,103.05,2
20111101|2011-03-01 09:00,1,102.74,102.74,102.74,102.74,3
20111101|2011-03-01 09:30,1,102.94,102.94,102.94,102.94,3
20111101|2011-03-01 10:30,1,102.82,102.85,102.72,102.72,15
20111101|2011-03-01 11:00,1,103.24,103.24,103.24,103.24,1
20111101|2011-03-01 12:00,1,102.93,102.93,102.93,102.93,3
20111101|2011-03-01 12:30,1,102.73,102.73,102.73,102.73,1
20111101|2011-03-01 13:00,1,103.78,103.78,103.68,103.68,7
20111101|2011-03-02 03:00,2,104.16,104.31,104.16,104.31,4
20111101|2011-03-02 03:30,2,104.2,104.2,104.2,104.2,1
20111101|2011-03-02 06:00,2,103.97,103.97,103.97,103.97,1
20111101|2011-03-02 07:00,2,103.93,104.66,103.92,104.66,7
20111101|2011-03-02 08:00,2,103.92,103.92,103.92,103.92,5
20111101|2011-03-02 08:30,2,104.39,104.39,104.28,104.28,11
20111101|2011-03-02 09:00,2,103.99,103.99,103.99,103.99,3
20111101|2011-03-02 09:30,2,104.37,104.37,104.37,104.37,1
20111101|2011-03-02 10:00,2,104.57,104.8,104.57,104.8,6
20111101|2011-03-02 10:30,2,105.25,105.63,105.05,105.63,29
20111101|2011-03-02 11:00,2,105.53,105.53,105.53,105.53,2
20111101|2011-03-02 11:30,2,105.08,105.08,105.08,105.08,1
20111101|2011-03-02 12:00,2,104.75,104.75,104.75,104.75,1
20111101|2011-03-02 12:30,2,105.19,105.19,105.19,105.19,1
20111101|2011-03-02 13:00,2,104.83,104.93,104.83,104.93,5
20111101|2011-03-02 13:30,2,104.89,104.89,104.89,104.89,1
20111101|2011-03-03 06:30,3,104.5,104.5,104.34,104.36,8
20111101|2011-03-03 08:00,3,104.59,104.59,104.59,104.59,1
20111101|2011-03-03 09:00,3,104.29,104.29,104.29,104.29,1
20111101|2011-03-03 09:30,3,104.87,104.93,104.15,104.93,32
20111101|2011-03-03 11:00,3,104.1,104.1,104.01,104.01,5
20111101|2011-03-03 11:30,3,103.69,103.69,103.69,103.69,5
20111101|2011-03-03 12:00,3,104.16,104.16,104.16,104.16,1
20111101|2011-03-03 13:00,3,104.55,104.69,104.55,104.69,17
20111101|2011-03-03 13:30,3,105.14,105.14,105.14,105.14,1
20111101|2011-03-04 05:00,4,105.67,105.67,105.67,105.67,1
20111101|2011-03-04 06:30,4,105.83,105.83,105.83,105.83,1
20111101|2011-03-04 07:00,4,105.92,105.94,105.92,105.92,14
20111101|2011-03-04 07:30,4,106.16,106.16,106.16,106.16,1
20111101|2011-03-04 08:00,4,106.06,106.06,105.82,106.05,27
20111101|2011-03-04 09:00,4,106.45,106.7,106.45,106.7,13
20111101|2011-03-04 10:30,4,106.28,106.28,106.28,106.28,4
20111101|2011-03-04 11:00,4,106.34,106.54,106.34,106.54,7
20111101|2011-03-04 11:30,4,106.39,106.43,106.39,106.43,13
20111101|2011-03-04 13:00,4,106.46,106.62,106.4,106.46,6
20111101|2011-03-07 02:00,7,108.06,108.06,108.06,108.06,3
20111101|2011-03-07 04:30,7,108.72,108.72,108.72,108.72,1
20111101|2011-03-07 06:30,7,108.95,108.95,108.95,108.95,1
20111101|2011-03-07 07:00,7,108.99,109.02,108.97,108.97,9
20111101|2011-03-07 09:30,7,108.06,108.13,108.02,108.02,4
20111101|2011-03-07 10:00,7,108.07,108.18,108.07,108.08,7
20111101|2011-03-07 10:30,7,107.5,107.5,107.5,107.5,1
20111101|2011-03-07 11:30,7,107.95,108.11,107.95,108.11,17
20111101|2011-03-07 12:00,7,107.61,107.61,107.61,107.61,1
20111101|2011-03-07 13:00,7,107.67,107.67,107.59,107.62,3
20111101|2011-03-07 14:30,7,107.3,107.3,107.3,107.3,1
20111101|2011-03-07 23:30,8,107.5,107.5,107.5,107.5,1
20111101|2011-03-08 00:00,8,107.22,107.22,106.64,106.64,2
20111101|2011-03-08 07:30,8,107.39,107.42,107.39,107.42,2
20111101|2011-03-08 08:30,8,107.1,107.1,106.6,106.6,19
20111101|2011-03-08 09:00,8,106.38,106.46,106.38,106.46,6
20111101|2011-03-08 09:30,8,106.65,106.65,106.65,106.65,1
20111101|2011-03-08 11:30,8,106.69,106.69,106.38,106.38,8
20111101|2011-03-08 13:00,8,106.81,106.83,106.81,106.83,4
20111101|2011-03-08 13:30,8,106.71,106.71,106.71,106.71,2
20111101|2011-03-08 14:00,8,106.82,106.82,106.82,106.82,1
20111101|2011-03-09 04:30,9,106.99,106.99,106.99,106.99,2
20111101|2011-03-09 06:00,9,106.89,106.89,106.88,106.88,7
20111101|2011-03-09 06:30,9,107.02,107.02,106.88,106.88,5
20111101|2011-03-09 08:00,9,107.51,107.53,107.51,107.51,13
20111101|2011-03-09 09:00,9,107.3,107.3,107.28,107.28,9
20111101|2011-03-09 09:30,9,107.52,107.53,107.52,107.53,3
20111101|2011-03-09 10:30,9,107.26,107.26,107.26,107.26,2
20111101|2011-03-09 11:00,9,107.57,107.57,107.49,107.49,3
20111101|2011-03-09 13:30,9,107.37,107.37,107.32,107.32,16
20111101|2011-03-10 04:00,10,106.68,106.68,106.68,106.68,2
20111101|2011-03-10 05:00,10,106.65,106.65,106.65,106.65,4
20111101|2011-03-10 05:30,10,106.38,106.38,106.38,106.38,2
20111101|2011-03-10 08:00,10,106.04,106.16,106.04,106.16,2
20111101|2011-03-10 08:30,10,105.42,105.42,105.42,105.42,2
20111101|2011-03-10 09:00,10,104.98,105,104.46,104.46,12
20111101|2011-03-10 09:30,10,103.85,103.85,103.82,103.82,13
20111101|2011-03-10 10:00,10,104.55,104.55,104.55,104.55,3
20111101|2011-03-10 10:30,10,104.4,104.4,104.4,104.4,6
20111101|2011-03-10 12:00,10,104.59,104.59,104.59,104.59,7
20111101|2011-03-10 12:30,10,106.22,106.26,106.01,106.11,7
20111101|2011-03-10 13:00,10,105.95,105.95,105.84,105.86,6
20111101|2011-03-10 14:30,10,105.27,105.27,105.27,105.27,1
20111101|2011-03-11 01:00,11,104.09,104.09,103.98,103.98,3
20111101|2011-03-11 05:00,11,104.18,104.18,102.83,102.83,5
20111101|2011-03-11 05:30,11,102.87,102.87,102.53,102.53,2
20111101|2011-03-11 06:00,11,102.82,102.82,102.82,102.82,1
20111101|2011-03-11 07:00,11,103.6,103.6,103.02,103.05,7
20111101|2011-03-11 07:30,11,103.13,103.13,102.71,102.71,16
20111101|2011-03-11 08:00,11,102.99,103.23,102.76,103.23,24
20111101|2011-03-11 08:30,11,103.58,103.63,103.57,103.63,7
20111101|2011-03-11 09:00,11,103.51,103.53,103.32,103.53,10
20111101|2011-03-11 09:30,11,103.56,103.71,103.25,103.25,7
20111101|2011-03-11 10:00,11,103.24,103.57,103.23,103.57,5
20111101|2011-03-11 10:30,11,103.89,103.9,103.77,103.88,18
20111101|2011-03-11 11:00,11,103.92,103.92,103.92,103.92,3
20111101|2011-03-11 13:00,11,103.82,103.82,103.82,103.82,1
20111101|2011-03-11 13:30,11,104.24,104.24,104.11,104.11,2
20111101|2011-03-11 14:00,11,103.86,103.98,103.86,103.88,9
20111101|2011-03-11 14:30,11,103.88,103.88,103.88,103.88,1
20111101|2011-03-14 04:00,14,102.16,102.16,102.16,102.16,1
20111101|2011-03-14 06:30,14,102.68,102.68,102.68,102.68,4
20111101|2011-03-14 09:30,14,103.4,103.4,103.24,103.24,11
20111101|2011-03-14 10:00,14,103.26,103.26,103.26,103.26,1
20111101|2011-03-14 10:30,14,103.44,103.44,103.41,103.41,2
20111101|2011-03-14 13:00,14,104.14,104.14,104.14,104.14,4
20111101|2011-03-14 14:00,14,104.2,104.2,104.2,104.2,1
20111101|2011-03-14 23:00,15,101.79,101.79,101.79,101.79,2
20111101|2011-03-15 04:00,15,102.37,102.37,102.18,102.18,3
20111101|2011-03-15 04:30,15,101.88,101.88,101.65,101.65,3
20111101|2011-03-15 06:00,15,100.98,100.98,100.98,100.98,2
20111101|2011-03-15 06:30,15,100.88,100.88,100.09,100.09,7
20111101|2011-03-15 07:00,15,100.68,100.75,100.46,100.46,7
20111101|2011-03-15 08:00,15,101.11,101.11,100.7,100.88,8
20111101|2011-03-15 08:30,15,100.42,100.42,100.33,100.42,16
20111101|2011-03-15 09:00,15,100.81,100.81,100.81,100.81,2
20111101|2011-03-15 10:30,15,101.05,101.17,101.05,101.17,9
20111101|2011-03-15 11:00,15,101.47,101.53,101.46,101.53,8
20111101|2011-03-15 12:00,15,101.23,101.23,101.23,101.23,2
20111101|2011-03-15 13:00,15,100.3,100.3,100.09,100.1,9
20111101|2011-03-15 13:30,15,100.13,100.13,100.05,100.05,8
20111101|2011-03-15 15:00,15,100.44,100.44,100.44,100.44,1
20111101|2011-03-16 04:30,16,101.38,101.44,101.38,101.44,4
20111101|2011-03-16 06:00,16,101.24,101.26,101.24,101.25,6
20111101|2011-03-16 08:00,16,101.07,101.07,101.07,101.07,1
20111101|2011-03-16 09:00,16,101.8,101.8,101.69,101.69,20
20111101|2011-03-16 09:30,16,102.07,102.07,102.07,102.07,1
20111101|2011-03-16 10:00,16,101.44,101.44,101.28,101.34,7
20111101|2011-03-16 11:30,16,100.98,101.46,100.98,101.46,9
20111101|2011-03-16 12:00,16,101.57,101.58,101.57,101.58,20
20111101|2011-03-16 12:30,16,101.11,101.11,101.11,101.11,1
20111101|2011-03-16 13:00,16,100.62,100.62,100.62,100.62,1
20111101|2011-03-16 13:30,16,100.91,101.07,100.89,101.07,9
20111101|2011-03-16 14:30,16,101.2,101.2,101.2,101.2,2
20111101|2011-03-16 15:00,16,101.02,101.02,101.01,101.01,2
20111101|2011-03-17 05:00,17,102.52,102.52,102.52,102.52,10
20111101|2011-03-17 06:00,17,102.57,102.57,102.57,102.57,1
20111101|2011-03-17 06:30,17,102.97,102.97,102.97,102.97,1
20111101|2011-03-17 07:00,17,103.04,103.48,103.04,103.48,9
20111101|2011-03-17 08:00,17,103.17,103.17,103.01,103.01,27
20111101|2011-03-17 08:30,17,103.08,103.08,103.06,103.07,28
20111101|2011-03-17 09:00,17,103.34,103.34,103.21,103.23,29
20111101|2011-03-17 09:30,17,103.41,103.41,103.41,103.41,5
20111101|2011-03-17 10:00,17,103.42,103.42,103.42,103.42,1
20111101|2011-03-17 10:30,17,103.5,103.5,103.5,103.5,1
20111101|2011-03-17 11:30,17,103.82,103.9,103.82,103.9,4
20111101|2011-03-17 12:00,17,103.94,103.94,103.94,103.94,1
20111101|2011-03-17 13:00,17,104.1,104.57,104.1,104.18,8
20111101|2011-03-17 14:00,17,104.41,104.41,104.41,104.41,1
20111101|2011-03-17 15:30,17,104.5,104.5,104.5,104.5,1
20111101|2011-03-18 04:30,18,105.36,105.42,105.36,105.42,7
20111101|2011-03-18 05:00,18,105.34,105.34,105.05,105.05,5
20111101|2011-03-18 05:30,18,104.91,104.91,104.91,104.91,2
20111101|2011-03-18 06:00,18,104.79,104.79,104.79,104.79,1
20111101|2011-03-18 06:30,18,105.59,105.59,105.59,105.59,2
20111101|2011-03-18 07:00,18,105.94,105.94,105.94,105.94,3
20111101|2011-03-18 07:30,18,104.87,104.87,103.46,104,10
20111101|2011-03-18 08:00,18,104.16,104.16,103.65,103.65,5
20111101|2011-03-18 08:30,18,103.98,103.98,103.85,103.86,3
20111101|2011-03-18 09:00,18,103.53,103.63,103.53,103.63,8
20111101|2011-03-18 09:30,18,103.83,104.25,103.83,104.25,39
20111101|2011-03-18 11:30,18,103.34,103.34,103.34,103.34,1
20111101|2011-03-21 04:00,21,105.16,105.16,105.15,105.15,2
20111101|2011-03-21 05:00,21,105.65,105.68,105.65,105.68,11
20111101|2011-03-21 08:00,21,105.51,105.51,105.51,105.51,7
20111101|2011-03-21 08:30,21,105.13,105.13,105.13,105.13,1
20111101|2011-03-21 09:00,21,105.49,105.49,104.96,104.96,3
20111101|2011-03-21 09:30,21,104.79,105.06,104.5,105.06,21
20111101|2011-03-21 10:00,21,105.15,105.15,105.15,105.15,2
20111101|2011-03-21 12:30,21,104.65,104.65,104.65,104.65,1
20111101|2011-03-21 13:00,21,105.02,105.02,105.02,105.02,1
20111101|2011-03-21 13:30,21,105.11,105.11,105.11,105.11,12
20111101|2011-03-21 14:00,21,105.03,105.03,105.03,105.03,1
20111101|2011-03-22 04:00,22,104.7,104.7,104.7,104.7,20
20111101|2011-03-22 05:30,22,104.86,104.86,104.86,104.86,1
20111101|2011-03-22 07:00,22,104.56,104.56,104.56,104.56,1
20111101|2011-03-22 07:30,22,104.43,104.43,104.43,104.43,1
20111101|2011-03-22 09:30,22,105.55,105.55,105.55,105.55,1
20111101|2011-03-22 10:00,22,105.64,105.98,105.64,105.81,10
20111101|2011-03-22 10:30,22,106,106,106,106,3
20111101|2011-03-22 11:00,22,106.41,106.48,106.41,106.48,2
20111101|2011-03-22 12:00,22,106.02,106.12,106.02,106.12,4
20111101|2011-03-22 12:30,22,106.31,106.31,106.08,106.08,7
20111101|2011-03-22 13:00,22,105.94,106.59,105.94,106.59,2
20111101|2011-03-22 13:30,22,106.66,106.66,106.66,106.66,1
20111101|2011-03-23 02:30,23,106.28,106.28,106.28,106.28,2
20111101|2011-03-23 03:00,23,106.31,106.65,106.31,106.65,20
20111101|2011-03-23 03:30,23,106.41,106.59,106.41,106.59,2
20111101|2011-03-23 04:00,23,106.62,106.62,106.62,106.62,3
20111101|2011-03-23 05:30,23,106.99,106.99,106.99,106.99,6
20111101|2011-03-23 06:30,23,106.84,106.84,106.61,106.61,7
20111101|2011-03-23 07:00,23,106.73,106.96,106.73,106.96,2
20111101|2011-03-23 07:30,23,106.86,106.86,106.86,106.86,9
20111101|2011-03-23 08:30,23,107,107.2,107,107.13,43
20111101|2011-03-23 09:30,23,106.97,107.09,106.97,107.09,3
20111101|2011-03-23 10:00,23,106.75,106.75,106.75,106.75,1
20111101|2011-03-23 11:00,23,107.15,107.15,107.09,107.09,20
20111101|2011-03-23 11:30,23,107.68,107.68,107.48,107.49,8
20111101|2011-03-23 12:00,23,107.07,107.07,107.07,107.07,1
20111101|2011-03-23 13:30,23,106.95,106.95,106.89,106.89,14
20111101|2011-03-24 04:30,24,107.43,107.44,107.32,107.32,32
20111101|2011-03-24 05:30,24,107.36,107.36,107.35,107.35,2
20111101|2011-03-24 06:00,24,107.37,107.37,107.37,107.37,3
20111101|2011-03-24 07:00,24,107.08,107.08,107,107.04,3
20111101|2011-03-24 08:00,24,107,107,107,107,2
20111101|2011-03-24 08:30,24,106.68,106.68,106.68,106.68,1
20111101|2011-03-24 09:30,24,107.42,107.42,107.26,107.26,3
20111101|2011-03-24 11:00,24,107.15,107.15,107.15,107.15,3
20111101|2011-03-24 12:30,24,106.98,106.98,106.98,106.98,1
20111101|2011-03-24 13:00,24,106.9,106.9,106.9,106.9,9
20111101|2011-03-25 00:30,25,106.75,106.75,106.75,106.75,1
20111101|2011-03-25 02:30,25,107.05,107.05,107.05,107.05,2
20111101|2011-03-25 07:30,25,106.71,106.71,106.71,106.71,1
20111101|2011-03-25 08:00,25,106.58,106.58,106.56,106.56,4
20111101|2011-03-25 08:30,25,106.52,106.61,106.41,106.41,19
20111101|2011-03-25 09:00,25,106.44,106.47,106.44,106.47,4
20111101|2011-03-25 11:00,25,107.25,107.4,107.14,107.15,38
20111101|2011-03-25 11:30,25,106.52,106.52,106.52,106.52,6
20111101|2011-03-25 12:30,25,106.85,106.85,106.85,106.85,6
20111101|2011-03-25 13:00,25,106.72,106.83,106.7,106.83,8
20111101|2011-03-25 13:30,25,106.9,106.9,106.9,106.9,2
20111101|2011-03-25 15:00,25,107.2,107.2,107.16,107.16,2
20111101|2011-03-28 06:30,28,106.31,106.32,106.31,106.32,6
20111101|2011-03-28 07:00,28,106.11,106.11,105.7,105.7,7
20111101|2011-03-28 08:30,28,106.1,106.1,106.1,106.1,1
20111101|2011-03-28 09:00,28,106.08,106.11,106.08,106.11,4
20111101|2011-03-28 10:00,28,106.53,106.55,106.44,106.44,5
20111101|2011-03-28 11:30,28,106.29,106.29,106.29,106.29,1
20111101|2011-03-28 13:00,28,105.95,106.06,105.95,106.06,4
20111101|2011-03-28 13:30,28,105.77,105.77,105.74,105.74,2
20111101|2011-03-28 14:00,28,105.76,105.76,105.76,105.76,1
20111101|2011-03-28 15:00,28,105.72,105.72,105.72,105.72,1
20111101|2011-03-28 15:30,28,105.72,105.72,105.72,105.72,1
20111101|2011-03-29 03:00,29,105.28,105.28,105.28,105.28,1
20111101|2011-03-29 06:00,29,104.56,104.56,104.51,104.51,20
20111101|2011-03-29 06:30,29,105.02,105.02,105.02,105.02,2
20111101|2011-03-29 07:30,29,105.11,105.11,105.11,105.11,4
20111101|2011-03-29 08:00,29,105.07,105.62,105.07,105.62,40
20111101|2011-03-29 09:00,29,105.48,105.48,105.48,105.48,2
20111101|2011-03-29 09:30,29,105.84,105.84,105.84,105.84,1
20111101|2011-03-29 10:00,29,106.11,106.11,106.11,106.11,2
20111101|2011-03-29 11:30,29,106.01,106.01,106.01,106.01,1
20111101|2011-03-29 12:30,29,106.16,106.16,106.16,106.16,2
20111101|2011-03-29 14:00,29,106.44,106.44,106.44,106.44,1
20111101|2011-03-30 04:30,30,106.31,106.31,106.27,106.28,16
20111101|2011-03-30 05:30,30,106.21,106.21,106.21,106.21,7
20111101|2011-03-30 07:00,30,106.13,106.2,106.13,106.2,11
20111101|2011-03-30 08:00,30,106.23,106.23,106.23,106.23,1
20111101|2011-03-30 10:00,30,106.15,106.22,106.15,106.22,2
20111101|2011-03-30 11:00,30,106.78,106.83,106.53,106.55,39
20111101|2011-03-30 11:30,30,106.68,106.68,106.68,106.68,1
20111101|2011-03-30 12:00,30,106.35,106.35,106.35,106.35,5
20111101|2011-03-30 12:30,30,106.18,106.21,106.17,106.19,18
20111101|2011-03-30 13:00,30,106.25,106.25,106.25,106.25,1
20111101|2011-03-31 03:30,31,107.11,107.11,107.11,107.11,5
20111101|2011-03-31 04:00,31,107.41,107.41,107.41,107.41,3
20111101|2011-03-31 05:30,31,107.18,107.18,107.18,107.18,1
20111101|2011-03-31 06:00,31,107.35,107.35,107.35,107.35,1
20111101|2011-03-31 07:30,31,107.49,107.5,107.49,107.5,2
20111101|2011-03-31 08:00,31,107.45,108.13,107.45,108.13,18
20111101|2011-03-31 08:30,31,108.19,108.21,108.19,108.21,2
20111101|2011-03-31 09:30,31,107.85,107.85,107.85,107.85,1
20111101|2011-03-31 11:00,31,107.85,108.16,107.85,108.16,18
20111101|2011-03-31 12:30,31,108.01,108.01,108.01,108.01,1
20111101|2011-03-31 13:00,31,107.91,108.31,107.91,108.31,2
20111101|2011-03-31 15:30,31,108.08,108.08,108.08,108.08,1
20111101|2011-03-31 20:30,1,108.54,108.54,108.54,108.54,1
20111101|2011-04-01 03:30,1,108.75,108.75,108.7,108.7,4
20111101|2011-04-01 07:00,1,108.92,108.92,108.92,108.92,1
20111101|2011-04-01 08:00,1,108.29,108.29,108.16,108.16,2
20111101|2011-04-01 08:30,1,108.14,108.14,108.14,108.14,1
20111101|2011-04-01 09:00,1,108.48,108.48,108.46,108.46,3
20111101|2011-04-01 09:30,1,108.58,108.61,108.58,108.61,3
20111101|2011-04-01 10:00,1,109.21,109.27,109.21,109.27,13
20111101|2011-04-01 11:00,1,108.92,108.92,108.92,108.92,1
20111101|2011-04-01 13:00,1,109.15,109.4,109.15,109.4,13
20111101|2011-04-01 14:00,1,109.51,109.51,109.51,109.51,3
20111101|2011-04-04 04:00,4,110.12,110.12,110.12,110.12,2
20111101|2011-04-04 08:00,4,109.43,109.54,109.43,109.52,11
20111101|2011-04-04 08:30,4,109.67,109.82,109.49,109.49,8
20111101|2011-04-04 09:30,4,109.81,109.81,109.8,109.8,13
20111101|2011-04-04 10:00,4,109.93,109.93,109.62,109.62,9
20111101|2011-04-04 10:30,4,110.04,110.06,109.72,109.72,7
20111101|2011-04-04 13:30,4,110.35,110.35,110.33,110.33,4
20111101|2011-04-04 14:30,4,110.05,110.05,110.03,110.03,11
20111101|2011-04-04 15:00,4,110.02,110.02,110.02,110.02,1
20111101|2011-04-05 06:00,5,109.65,109.65,109.65,109.65,1
20111101|2011-04-05 08:30,5,110.12,110.12,109.98,109.98,12
20111101|2011-04-05 10:30,5,110.41,110.41,110.41,110.41,2
20111101|2011-04-05 12:00,5,109.85,109.85,109.85,109.85,1
20111101|2011-04-05 13:00,5,110.31,110.31,110.31,110.31,1
20111101|2011-04-05 13:30,5,110.36,110.36,110.36,110.36,1
20111101|2011-04-06 03:00,6,110.47,110.48,110.47,110.48,15
20111101|2011-04-06 04:00,6,110.53,110.53,110.53,110.53,30
20111101|2011-04-06 05:00,6,110.08,110.08,110.08,110.08,1
20111101|2011-04-06 08:30,6,111,111,111,111,9
20111101|2011-04-06 09:30,6,110.53,110.53,110.53,110.53,7
20111101|2011-04-06 10:00,6,110.51,110.51,110.49,110.49,12
20111101|2011-04-06 13:00,6,110.79,110.79,110.76,110.76,2
20111101|2011-04-06 13:30,6,110.73,110.73,110.73,110.73,1
20111101|2011-04-06 14:00,6,110.57,110.57,110.57,110.57,1
20111101|2011-04-07 03:00,7,110.83,110.94,110.83,110.94,4
20111101|2011-04-07 03:30,7,110.89,110.89,110.89,110.89,1
20111101|2011-04-07 05:30,7,110.78,110.78,110.78,110.78,1
20111101|2011-04-07 06:30,7,110.78,110.78,110.78,110.78,1
20111101|2011-04-07 07:00,7,110.78,110.78,110.78,110.78,1
20111101|2011-04-07 07:30,7,110.78,110.95,110.78,110.95,2
20111101|2011-04-07 08:30,7,110.8,110.8,110.8,110.8,5
20111101|2011-04-07 09:30,7,110.57,110.57,110.57,110.57,1
20111101|2011-04-07 10:00,7,110.79,110.79,110.79,110.79,11
20111101|2011-04-07 10:30,7,110.73,110.73,110.73,110.73,3
20111101|2011-04-07 12:00,7,111.78,111.95,111.66,111.95,12
20111101|2011-04-07 12:30,7,111.77,111.77,111.73,111.73,6
20111101|2011-04-07 13:00,7,111.82,111.88,111.82,111.88,3
20111101|2011-04-07 14:30,7,111.63,111.63,111.63,111.63,2
20111101|2011-04-08 03:30,8,112.96,112.97,112.92,112.92,7
20111101|2011-04-08 05:30,8,113.32,113.32,113.29,113.3,7
20111101|2011-04-08 06:00,8,113.18,113.18,113.16,113.16,5
20111101|2011-04-08 07:30,8,112.97,112.97,112.97,112.97,1
20111101|2011-04-08 08:00,8,112.8,112.8,112.71,112.72,7
20111101|2011-04-08 08:30,8,112.78,112.8,112.78,112.8,2
20111101|2011-04-08 09:00,8,112.73,112.73,112.68,112.73,7
20111101|2011-04-08 09:30,8,112.78,112.78,112.78,112.78,5
20111101|2011-04-08 10:00,8,113.22,113.24,113.07,113.09,5
20111101|2011-04-08 10:30,8,113.19,113.19,113.15,113.16,9
20111101|2011-04-08 11:00,8,113.12,113.32,113.1,113.16,11
20111101|2011-04-08 11:30,8,113.13,113.52,113.13,113.52,5
20111101|2011-04-08 12:00,8,113.68,113.96,113.68,113.96,10
20111101|2011-04-08 12:30,8,113.88,113.88,113.88,113.88,5
20111101|2011-04-08 13:00,8,113.99,114.26,113.9,114.26,14
20111101|2011-04-08 13:30,8,114.19,114.19,114.09,114.09,3
20111101|2011-04-08 14:00,8,114.32,114.32,114.32,114.32,1
20111101|2011-04-11 03:30,11,113.99,114.03,113.99,114.03,3
20111101|2011-04-11 07:00,11,113.46,113.46,113.34,113.34,4
20111101|2011-04-11 07:30,11,113.47,113.54,113.47,113.54,2
20111101|2011-04-11 08:30,11,113.68,113.7,113.68,113.7,4
20111101|2011-04-11 09:00,11,113.56,113.56,113.56,113.56,2
20111101|2011-04-11 09:30,11,113.49,113.49,113.49,113.49,1
20111101|2011-04-11 10:30,11,113.04,113.07,112.94,112.94,11
20111101|2011-04-11 11:00,11,112.53,112.54,112.37,112.54,6
20111101|2011-04-11 11:30,11,112.43,112.55,112.43,112.55,5
20111101|2011-04-11 12:00,11,111.75,111.75,111.75,111.75,23
20111101|2011-04-11 12:30,11,112.22,112.22,112.22,112.22,5
20111101|2011-04-11 13:00,11,111.85,112.25,111.85,112.07,45
20111101|2011-04-11 13:30,11,111.63,111.65,111.44,111.44,4
20111101|2011-04-11 14:00,11,111.35,111.38,111.35,111.38,2
20111101|2011-04-12 02:30,12,111.18,111.42,111.17,111.42,15
20111101|2011-04-12 03:00,12,111.31,111.31,111.31,111.31,1
20111101|2011-04-12 03:30,12,111.7,111.7,111.7,111.7,1
20111101|2011-04-12 04:00,12,111.78,111.78,111.78,111.78,1
20111101|2011-04-12 04:30,12,111.85,112.07,111.85,112.07,3
20111101|2011-04-12 05:00,12,112.07,112.07,111.88,111.88,7
20111101|2011-04-12 05:30,12,111.77,111.77,111.71,111.71,4
20111101|2011-04-12 06:00,12,111.67,111.67,111.43,111.43,3
20111101|2011-04-12 07:00,12,111.33,111.58,111.33,111.58,2
20111101|2011-04-12 07:30,12,111.8,111.83,111.37,111.37,6
20111101|2011-04-12 08:00,12,111.13,111.13,110.19,110.19,23
20111101|2011-04-12 08:30,12,109.31,109.49,109.27,109.49,14
20111101|2011-04-12 09:00,12,108.87,108.87,108.83,108.83,2
20111101|2011-04-12 09:30,12,108.23,108.54,108.23,108.54,4
20111101|2011-04-12 10:00,12,108.34,108.47,108.34,108.47,2
20111101|2011-04-12 10:30,12,108.64,108.64,108.64,108.64,5
20111101|2011-04-12 11:00,12,108.19,108.19,108.19,108.19,12
20111101|2011-04-12 11:30,12,108.13,108.13,108.13,108.13,1
20111101|2011-04-12 12:30,12,108.58,108.58,108.58,108.58,1
20111101|2011-04-12 13:00,12,108.37,108.71,108.37,108.71,4
20111101|2011-04-12 13:30,12,108.55,108.55,108.55,108.55,15
20111101|2011-04-12 15:30,12,108.5,108.5,108.5,108.5,1
20111101|2011-04-13 03:00,13,108.04,108.17,108.04,108.17,7
20111101|2011-04-13 05:00,13,108.8,108.8,108.8,108.8,3
20111101|2011-04-13 06:30,13,109.1,109.1,109.08,109.08,3
20111101|2011-04-13 08:00,13,109.51,109.51,109.38,109.38,4
20111101|2011-04-13 11:00,13,109.37,109.37,109.37,109.37,1
20111101|2011-04-13 11:30,13,108.87,108.87,107.76,108.06,15
20111101|2011-04-13 12:00,13,108.15,108.15,108.12,108.12,11
20111101|2011-04-13 12:30,13,108.56,108.56,108.56,108.56,2
20111101|2011-04-13 13:00,13,108.96,109.26,108.96,109.26,3
20111101|2011-04-13 13:30,13,109.24,109.24,109.24,109.24,1
20111101|2011-04-13 14:00,13,109.39,109.39,109.39,109.39,1
20111101|2011-04-14 01:30,14,109.71,109.71,109.71,109.71,1
20111101|2011-04-14 02:30,14,109.4,109.4,109.4,109.4,1
20111101|2011-04-14 04:00,14,109.24,109.24,109.24,109.24,1
20111101|2011-04-14 05:30,14,108.54,108.54,108.54,108.54,2
20111101|2011-04-14 06:00,14,108.76,108.76,108.76,108.76,1
20111101|2011-04-14 06:30,14,108.89,108.89,108.89,108.89,3
20111101|2011-04-14 07:00,14,108.42,108.42,108.42,108.42,2
20111101|2011-04-14 07:30,14,108.13,108.13,108.13,108.13,1
20111101|2011-04-14 08:00,14,108.65,109,108.63,109,9
20111101|2011-04-14 11:30,14,109.84,109.84,109.84,109.84,3
20111101|2011-04-14 12:30,14,109.7,109.7,109.39,109.52,4
20111101|2011-04-14 13:00,14,109.72,109.72,109.72,109.72,1
20111101|2011-04-14 13:30,14,109.98,109.98,109.98,109.98,1
20111101|2011-04-15 02:00,15,109.96,109.96,109.96,109.96,1
20111101|2011-04-15 03:30,15,109.38,109.54,109.38,109.54,2
20111101|2011-04-15 05:00,15,109.32,109.32,109.32,109.32,1
20111101|2011-04-15 05:30,15,109.64,109.66,109.63,109.66,7
20111101|2011-04-15 06:30,15,109.48,109.48,109.48,109.48,2
20111101|2011-04-15 07:30,15,109.59,109.59,109.08,109.08,3
20111101|2011-04-15 09:30,15,110.01,110.75,110.01,110.75,5
20111101|2011-04-15 10:00,15,110.88,110.88,110.73,110.73,4
20111101|2011-04-15 10:30,15,111.14,111.42,110.91,111.38,39
20111101|2011-04-15 11:00,15,111.52,111.57,111.52,111.57,5
20111101|2011-04-15 11:30,15,111.27,111.27,111.27,111.27,1
20111101|2011-04-15 12:00,15,111.16,111.16,111.16,111.16,1
20111101|2011-04-15 12:30,15,111.21,111.21,111.21,111.21,1
20111101|2011-04-15 13:30,15,110.81,110.81,110.78,110.78,2
20111101|2011-04-15 14:30,15,111.01,111.01,110.87,110.87,2
20111101|2011-04-18 02:30,18,110.27,110.27,110.27,110.27,1
20111101|2011-04-18 05:00,18,110.12,110.12,110.12,110.12,8
20111101|2011-04-18 07:00,18,109.64,109.78,109.55,109.71,8
20111101|2011-04-18 07:30,18,109.84,109.84,109.84,109.84,3
20111101|2011-04-18 08:00,18,109.76,109.76,109.52,109.52,7
20111101|2011-04-18 08:30,18,109.3,109.3,109.29,109.29,2
20111101|2011-04-18 09:00,18,108.78,108.79,108.6,108.6,4
20111101|2011-04-18 09:30,18,108.71,108.71,108.65,108.65,8
20111101|2011-04-18 10:00,18,108.62,108.62,108.62,108.62,13
20111101|2011-04-18 11:30,18,108.51,108.51,108.51,108.51,4
20111101|2011-04-18 12:00,18,108.61,108.61,108.56,108.56,2
20111101|2011-04-18 12:30,18,108.54,108.74,108.54,108.74,2
20111101|2011-04-18 14:00,18,108.85,108.85,108.85,108.85,2
20111101|2011-04-19 03:00,19,107.65,107.65,107.65,107.65,1
20111101|2011-04-19 03:30,19,107.63,107.63,107.63,107.63,8
20111101|2011-04-19 04:30,19,107.88,107.88,107.88,107.88,2
20111101|2011-04-19 07:00,19,107.98,107.98,107.98,107.98,1
20111101|2011-04-19 07:30,19,107.5,107.57,107.05,107.05,4
20111101|2011-04-19 08:00,19,107.04,107.68,107.04,107.65,5
20111101|2011-04-19 09:00,19,108.41,108.41,108.39,108.39,6
20111101|2011-04-19 09:30,19,108.41,108.41,108.4,108.4,2
20111101|2011-04-19 10:00,19,108.19,108.21,108.19,108.2,20
20111101|2011-04-19 11:00,19,109.05,109.05,109,109,21
20111101|2011-04-19 12:00,19,109.59,109.85,109.59,109.85,15
20111101|2011-04-19 12:30,19,109.41,109.41,109.41,109.41,1
20111101|2011-04-19 13:00,19,109.69,109.75,109.42,109.42,4
20111101|2011-04-19 13:30,19,109.13,109.13,109.13,109.13,5
20111101|2011-04-19 14:00,19,109.08,109.08,109.08,109.08,1
20111101|2011-04-19 15:30,19,109.1,109.1,109.1,109.1,1
20111101|2011-04-20 05:30,20,110.35,110.35,110.35,110.35,1
20111101|2011-04-20 08:00,20,110.44,110.44,110.44,110.44,1
20111101|2011-04-20 08:30,20,110.18,110.18,110.18,110.18,1
20111101|2011-04-20 09:00,20,110.29,110.29,110.29,110.29,1
20111101|2011-04-20 09:30,20,110.84,111,110.84,111,11
20111101|2011-04-20 10:00,20,111.32,111.35,111.32,111.35,3
20111101|2011-04-20 10:30,20,111.83,111.89,111.78,111.89,6
20111101|2011-04-20 11:30,20,112.01,112.01,112.01,112.01,2
20111101|2011-04-20 12:00,20,111.84,111.84,111.6,111.6,3
20111101|2011-04-20 12:30,20,111.95,112.09,111.95,112.09,5
20111101|2011-04-20 13:00,20,112,112.14,111.89,112.14,9
20111101|2011-04-20 13:30,20,112.2,112.23,112.2,112.22,3
20111101|2011-04-21 01:00,21,112.99,112.99,112.96,112.96,2
20111101|2011-04-21 02:00,21,112.62,112.62,112.51,112.51,4
20111101|2011-04-21 03:30,21,112.63,112.63,112.63,112.63,1
20111101|2011-04-21 05:30,21,112.93,112.93,112.93,112.93,1
20111101|2011-04-21 06:30,21,112.89,112.89,112.89,112.89,1
20111101|2011-04-21 07:30,21,112.63,112.63,112.63,112.63,1
20111101|2011-04-21 09:00,21,112.2,112.2,112.2,112.2,1
20111101|2011-04-21 09:30,21,112.71,112.71,112.71,112.71,1
20111101|2011-04-21 10:00,21,112.17,112.17,112.17,112.17,1
20111101|2011-04-21 10:30,21,112.44,112.44,112.43,112.43,2
20111101|2011-04-21 11:00,21,112.45,112.51,112.45,112.51,3
20111101|2011-04-21 12:00,21,112.55,112.55,112.55,112.55,1
20111101|2011-04-21 12:30,21,113,113,113,113,1
20111101|2011-04-21 13:00,21,113.11,113.14,112.91,113.07,159
20111101|2011-04-21 13:30,21,113.04,113.04,112.96,112.96,7
20111101|2011-04-21 15:00,21,113.04,113.04,113.02,113.02,2
20111101|2011-04-25 04:30,25,113.54,113.54,113.54,113.54,1
20111101|2011-04-25 05:30,25,113.5,113.5,113.5,113.5,4
20111101|2011-04-25 06:00,25,113.67,113.67,113.63,113.63,2
20111101|2011-04-25 07:00,25,113.44,113.66,113.44,113.66,8
20111101|2011-04-25 07:30,25,113.68,113.89,113.68,113.89,24
20111101|2011-04-25 08:00,25,114.05,114.05,113.86,113.86,2
20111101|2011-04-25 09:00,25,112.63,112.63,112.28,112.28,3
20111101|2011-04-25 09:30,25,112.34,112.34,112.3,112.3,2
20111101|2011-04-25 11:30,25,112.87,112.87,112.87,112.87,1
20111101|2011-04-26 03:00,26,112.84,112.88,112.84,112.88,35
20111101|2011-04-26 04:00,26,112.94,113.2,112.94,113.2,11
20111101|2011-04-26 04:30,26,113.06,113.06,113.06,113.06,1
20111101|2011-04-26 06:30,26,112.98,112.98,112.98,112.98,16
20111101|2011-04-26 08:00,26,113.28,113.28,112.92,112.92,8
20111101|2011-04-26 08:30,26,112.76,112.77,112.76,112.77,2
20111101|2011-04-26 09:00,26,112.91,112.99,112.9,112.99,60
20111101|2011-04-26 09:30,26,113.28,113.28,113.28,113.28,1
20111101|2011-04-26 10:00,26,113.06,113.07,112.95,113.02,11
20111101|2011-04-26 12:00,26,112.77,112.77,112.77,112.77,1
20111101|2011-04-26 12:30,26,112.79,112.9,112.56,112.9,8
20111101|2011-04-26 13:00,26,113.02,113.02,113.02,113.02,1
20111101|2011-04-26 13:30,26,113.12,113.12,113.07,113.07,8
20111101|2011-04-26 15:30,26,112.78,112.78,112.78,112.78,1
20111101|2011-04-27 03:00,27,113.06,113.06,113.06,113.06,1
20111101|2011-04-27 03:30,27,113.26,113.26,113.25,113.25,2
20111101|2011-04-27 04:00,27,113.29,113.36,113.29,113.36,4
20111101|2011-04-27 04:30,27,113.44,113.7,113.44,113.7,8
20111101|2011-04-27 05:00,27,113.62,113.62,113.52,113.54,12
20111101|2011-04-27 05:30,27,113.58,113.58,113.58,113.58,2
20111101|2011-04-27 06:00,27,113.56,113.56,113.51,113.51,2
20111101|2011-04-27 09:00,27,112.74,112.74,112.74,112.74,10
20111101|2011-04-27 09:30,27,112.08,112.73,112.08,112.73,6
20111101|2011-04-27 10:00,27,112.96,112.96,112.94,112.94,15
20111101|2011-04-27 10:30,27,113.52,114.16,113.5,113.85,23
20111101|2011-04-27 11:00,27,113.61,113.61,113.49,113.49,5
20111101|2011-04-27 11:30,27,113.76,113.76,113.44,113.44,5
20111101|2011-04-27 12:00,27,113.83,113.83,113.83,113.83,10
20111101|2011-04-27 12:30,27,114.21,114.37,114.21,114.37,5
20111101|2011-04-27 13:00,27,114.11,114.11,113.63,113.63,4
20111101|2011-04-27 13:30,27,113.76,113.81,113.69,113.81,9
20111101|2011-04-27 15:00,27,114.18,114.18,114.18,114.18,2
20111101|2011-04-28 02:00,28,114.08,114.08,114.08,114.08,1
20111101|2011-04-28 03:00,28,114.25,114.25,114.24,114.24,2
20111101|2011-04-28 04:00,28,113.82,113.82,113.79,113.79,12
20111101|2011-04-28 07:30,28,113.57,113.98,113.57,113.98,2
20111101|2011-04-28 08:00,28,113.72,113.76,113.72,113.76,4
20111101|2011-04-28 10:00,28,114.29,114.79,114.29,114.79,4
20111101|2011-04-28 10:30,28,114.55,114.55,113.64,113.64,5
20111101|2011-04-28 11:00,28,113.36,113.69,113.09,113.69,23
20111101|2011-04-28 11:30,28,113.58,113.58,113.58,113.58,1
20111101|2011-04-28 12:30,28,113.14,113.43,113.14,113.43,2
20111101|2011-04-28 13:00,28,113.52,113.59,113.52,113.54,6
20111101|2011-04-28 13:30,28,113.73,113.73,113.73,113.73,1
20111101|2011-04-29 06:00,29,113.66,113.75,113.66,113.75,6
20111101|2011-04-29 07:30,29,114.1,114.1,114.1,114.1,2
20111101|2011-04-29 09:00,29,113.69,113.69,113.69,113.69,1
20111101|2011-04-29 13:00,29,114.66,114.96,114.56,114.71,7
20111101|2011-04-29 13:30,29,114.62,114.62,114.62,114.62,1
20111101|2011-05-01 20:00,2,114.25,114.25,114.21,114.21,2
20111101|2011-05-01 22:00,2,113.36,113.36,113.36,113.36,2
20111101|2011-05-01 23:00,2,113.9,113.9,113.9,113.9,1
20111101|2011-05-02 04:00,2,112.74,112.74,112.04,112.04,9
20111101|2011-05-02 06:00,2,112.98,113.15,112.98,113.15,21
20111101|2011-05-02 08:30,2,114.93,114.93,114.93,114.93,17
20111101|2011-05-02 09:30,2,115.24,115.27,114.86,114.87,8
20111101|2011-05-02 10:30,2,115.12,115.12,115.12,115.12,1
20111101|2011-05-02 11:30,2,114.37,114.65,114.33,114.65,7
20111101|2011-05-02 13:00,2,114.44,114.44,114.23,114.34,72
20111101|2011-05-02 13:30,2,114.32,114.32,114.29,114.29,2
20111101|2011-05-02 14:00,2,114.17,114.27,114.15,114.15,4
20111101|2011-05-02 14:30,2,114.06,114.06,114.06,114.06,1
20111101|2011-05-02 15:30,2,113.76,113.76,113.76,113.76,1
20111101|2011-05-03 04:00,3,113.54,113.54,113.54,113.54,1
20111101|2011-05-03 05:30,3,113.17,113.28,113.17,113.28,3
20111101|2011-05-03 07:00,3,112.92,113.14,112.92,113.14,7
20111101|2011-05-03 07:30,3,113.12,113.12,113.1,113.1,13
20111101|2011-05-03 08:00,3,112.74,112.74,112.74,112.74,3
20111101|2011-05-03 09:00,3,113.19,113.19,113.19,113.19,3
20111101|2011-05-03 09:30,3,113.09,113.14,113.09,113.14,2
20111101|2011-05-03 10:00,3,113.41,113.41,113.41,113.41,1
20111101|2011-05-03 10:30,3,113.55,113.55,113.55,113.55,8
20111101|2011-05-03 11:30,3,113.36,113.41,113.36,113.41,3
20111101|2011-05-03 12:30,3,112.71,112.71,112.18,112.18,3
20111101|2011-05-03 13:00,3,111.9,111.99,111.9,111.98,19
20111101|2011-05-03 14:00,3,111.88,111.88,111.81,111.81,5
20111101|2011-05-04 08:00,4,112.09,112.09,111.65,111.65,5
20111101|2011-05-04 08:30,4,111.73,111.73,111.73,111.73,1
20111101|2011-05-04 09:00,4,111.15,111.26,111.15,111.26,8
20111101|2011-05-04 09:30,4,110.57,110.57,110.03,110.06,7
20111101|2011-05-04 11:30,4,110.07,110.16,110.07,110.16,2
20111101|2011-05-04 12:00,4,109.93,110,109.82,109.99,54
20111101|2011-05-04 12:30,4,110.05,110.23,110.01,110.23,31
20111101|2011-05-04 13:00,4,110.03,110.29,110.03,110.29,2
20111101|2011-05-04 13:30,4,110.26,110.26,110.26,110.26,1
20111101|2011-05-05 03:00,5,109.92,109.92,109.78,109.78,2
20111101|2011-05-05 05:00,5,108.63,108.63,107.87,107.87,2
20111101|2011-05-05 05:30,5,107.4,107.71,107.4,107.71,13
20111101|2011-05-05 06:00,5,107.91,108.06,107.91,108.06,9
20111101|2011-05-05 07:30,5,107.23,107.23,107,107,9
20111101|2011-05-05 08:00,5,106.52,106.97,106.52,106.97,8
20111101|2011-05-05 08:30,5,106.49,106.53,106.43,106.43,3
20111101|2011-05-05 09:00,5,106.51,106.66,106.29,106.29,16
20111101|2011-05-05 09:30,5,106.02,106.02,104.88,104.89,13
20111101|2011-05-05 10:00,5,104.07,104.07,102.41,103.81,7
20111101|2011-05-05 10:30,5,104.01,104.21,104.01,104.21,7
20111101|2011-05-05 11:00,5,103.52,103.74,103.47,103.74,19
20111101|2011-05-05 11:30,5,103.74,103.78,103.74,103.78,2
20111101|2011-05-05 12:30,5,102.38,102.38,101.92,101.92,3
20111101|2011-05-05 13:00,5,101.65,101.67,100.9,100.98,14
20111101|2011-05-05 13:30,5,100.84,100.84,100.02,100.02,31
20111101|2011-05-05 14:00,5,99.78,99.83,99.69,99.69,3
20111101|2011-05-05 15:00,5,100.07,100.18,100.07,100.18,2
20111101|2011-05-05 22:00,6,101.71,101.71,101.71,101.71,2
20111101|2011-05-05 23:00,6,101.35,101.35,101.35,101.35,1
20111101|2011-05-05 23:30,6,101.11,101.11,101.11,101.11,1
20111101|2011-05-06 01:30,6,100.6,100.6,100.35,100.35,16
20111101|2011-05-06 02:30,6,98.93,98.94,96.54,96.7,12
20111101|2011-05-06 03:00,6,96.49,96.49,96.49,96.49,1
20111101|2011-05-06 03:30,6,97.06,98.3,97.06,97.78,44
20111101|2011-05-06 04:00,6,98.65,99.35,98.42,99.35,16
20111101|2011-05-06 04:30,6,99.81,99.81,99.14,99.14,21
20111101|2011-05-06 05:00,6,98.92,98.92,98.34,98.72,15
20111101|2011-05-06 05:30,6,99.16,99.16,99.16,99.16,2
20111101|2011-05-06 06:00,6,98.35,98.7,98.22,98.64,36
20111101|2011-05-06 06:30,6,98.37,98.37,98.37,98.37,1
20111101|2011-05-06 07:00,6,99.05,99.31,99.03,99.03,4
20111101|2011-05-06 07:30,6,100.44,100.73,100.03,100.03,9
20111101|2011-05-06 08:00,6,100.84,100.98,100.01,100.01,20
20111101|2011-05-06 08:30,6,100.78,100.78,100.47,100.47,4
20111101|2011-05-06 09:00,6,100.63,102.41,100.63,102.4,20
20111101|2011-05-06 09:30,6,103.19,103.19,102.51,102.51,5
20111101|2011-05-06 10:00,6,102.93,102.93,102.93,102.93,1
20111101|2011-05-06 10:30,6,102.41,102.41,101.83,101.83,3
20111101|2011-05-06 11:00,6,101.67,101.67,100.62,100.63,15
20111101|2011-05-06 11:30,6,100.6,100.62,100.6,100.62,2
20111101|2011-05-06 12:30,6,101.2,101.2,100.86,100.86,3
20111101|2011-05-06 13:00,6,100.15,100.15,98.79,98.79,9
20111101|2011-05-06 13:30,6,99.11,99.11,98.81,98.81,6
20111101|2011-05-06 15:00,6,99.3,99.3,99.3,99.3,1
20111101|2011-05-06 15:30,6,99.57,99.57,99.57,99.57,1
20111101|2011-05-08 18:30,8,99.77,99.77,99.77,99.77,1
20111101|2011-05-09 01:30,9,100.19,100.19,100.19,100.19,1
20111101|2011-05-09 03:30,9,101.15,101.64,101.15,101.64,4
20111101|2011-05-09 05:30,9,101.47,101.47,101.47,101.47,1
20111101|2011-05-09 06:00,9,101.92,101.92,101.92,101.92,1
20111101|2011-05-09 07:30,9,100.7,100.74,100.7,100.74,2
20111101|2011-05-09 08:00,9,100.66,100.66,100.11,100.11,4
20111101|2011-05-09 08:30,9,100.88,100.88,100.39,100.39,10
20111101|2011-05-09 10:00,9,102,102,102,102,1
20111101|2011-05-09 11:00,9,102.33,102.33,102.33,102.33,4
20111101|2011-05-09 11:30,9,101.97,101.99,101.97,101.98,14
20111101|2011-05-09 12:30,9,102.33,102.33,102.33,102.33,15
20111101|2011-05-09 13:00,9,104.29,104.29,103.75,103.82,4
20111101|2011-05-09 13:30,9,103.86,103.95,103.7,103.7,20
20111101|2011-05-09 14:30,9,103.88,103.88,103.88,103.88,2
20111101|2011-05-09 19:30,10,102.54,102.54,102.15,102.15,5
20111101|2011-05-09 20:30,10,102.43,102.43,102.43,102.43,1
20111101|2011-05-10 02:00,10,102.39,102.39,102.39,102.39,2
20111101|2011-05-10 02:30,10,103.26,103.26,103.26,103.26,1
20111101|2011-05-10 03:30,10,103.31,103.31,103.31,103.31,1
20111101|2011-05-10 04:00,10,103.03,103.03,102.48,102.48,25
20111101|2011-05-10 04:30,10,102.47,102.47,102.47,102.47,4
20111101|2011-05-10 05:00,10,102.69,102.71,102.69,102.71,30
20111101|2011-05-10 05:30,10,103.18,103.2,103.1,103.2,26
20111101|2011-05-10 06:00,10,103.13,103.55,103.13,103.46,45
20111101|2011-05-10 06:30,10,103.43,103.44,103.43,103.44,13
20111101|2011-05-10 07:00,10,103.63,103.68,103.63,103.68,9
20111101|2011-05-10 08:00,10,103.1,103.1,102.46,102.86,8
20111101|2011-05-10 08:30,10,103.15,103.3,103.15,103.3,2
20111101|2011-05-10 09:00,10,103.6,103.6,103.6,103.6,1
20111101|2011-05-10 10:00,10,104.43,104.43,104.43,104.43,1
20111101|2011-05-10 10:30,10,104.33,104.33,104.33,104.33,1
20111101|2011-05-10 11:30,10,104.37,104.37,104.3,104.3,4
20111101|2011-05-10 12:00,10,103.9,104.32,103.75,104.32,3
20111101|2011-05-10 12:30,10,104.42,104.42,104.42,104.42,1
20111101|2011-05-10 13:00,10,105.33,105.33,105.33,105.33,1
20111101|2011-05-10 13:30,10,105.35,105.36,105.35,105.36,2
20111101|2011-05-10 22:30,11,105.47,105.47,105.47,105.47,1
20111101|2011-05-11 04:00,11,105.24,105.28,105.24,105.27,9
20111101|2011-05-11 06:00,11,104.48,104.51,104.48,104.51,2
20111101|2011-05-11 06:30,11,104.29,104.29,104.29,104.29,4
20111101|2011-05-11 07:30,11,103.95,103.95,103.95,103.95,2
20111101|2011-05-11 08:00,11,103.9,104.12,103.9,104.12,2
20111101|2011-05-11 08:30,11,103.9,103.9,103.9,103.9,1
20111101|2011-05-11 09:30,11,102.99,102.99,102.99,102.99,1
20111101|2011-05-11 10:00,11,103.11,103.11,103.11,103.11,3
20111101|2011-05-11 11:00,11,101.59,101.59,100.98,100.98,5
20111101|2011-05-11 13:00,11,100.52,100.52,99.06,99.65,30
20111101|2011-05-11 13:30,11,99.9,99.99,99.9,99.99,5
20111101|2011-05-11 22:30,12,100.87,100.87,100.87,100.87,1
20111101|2011-05-12 02:00,12,99.64,99.73,99.64,99.73,2
20111101|2011-05-12 03:00,12,98.29,98.35,98.29,98.35,2
20111101|2011-05-12 03:30,12,98.53,98.53,98.15,98.24,12
20111101|2011-05-12 05:00,12,98.27,98.27,98.25,98.26,14
20111101|2011-05-12 05:30,12,98.08,98.08,98.08,98.08,4
20111101|2011-05-12 06:00,12,97.79,97.79,97.11,97.14,16
20111101|2011-05-12 07:00,12,96.92,96.92,96.92,96.92,5
20111101|2011-05-12 07:30,12,98.01,98.01,97.58,97.58,8
20111101|2011-05-12 08:30,12,97.8,97.8,97.57,97.67,5
20111101|2011-05-12 09:00,12,97.7,98.99,97.7,98.99,113
20111101|2011-05-12 10:00,12,99.13,99.19,99.07,99.07,7
20111101|2011-05-12 11:00,12,99.21,99.27,99.14,99.27,8
20111101|2011-05-12 11:30,12,99.38,99.38,99.38,99.38,2
20111101|2011-05-12 12:00,12,100.65,100.65,100.65,100.65,2
20111101|2011-05-12 12:30,12,100.88,101.65,100.88,101.65,4
20111101|2011-05-12 13:00,12,100.31,100.36,100.31,100.34,27
20111101|2011-05-12 13:30,12,100.61,100.62,100.36,100.36,29
20111101|2011-05-13 03:00,13,101.83,101.91,101.8,101.8,3
20111101|2011-05-13 04:00,13,101.36,101.36,101.36,101.36,1
20111101|2011-05-13 06:00,13,101.57,101.57,101.57,101.57,1
20111101|2011-05-13 06:30,13,101.24,101.24,101.24,101.24,1
20111101|2011-05-13 10:00,13,99.82,99.82,99.81,99.81,2
20111101|2011-05-13 10:30,13,99.63,99.63,99.29,99.29,4
20111101|2011-05-13 11:00,13,99.32,99.32,99.32,99.32,1
20111101|2011-05-13 13:00,13,100.24,100.24,100.24,100.24,1
20111101|2011-05-13 13:30,13,100.73,101.1,100.73,101.1,17
20111101|2011-05-13 15:00,13,101.05,101.05,101,101,16
20111101|2011-05-16 02:00,16,100.13,100.13,100.13,100.13,2
20111101|2011-05-16 04:00,16,99.46,99.46,99.46,99.46,1
20111101|2011-05-16 04:30,16,99.45,99.45,99.45,99.45,1
20111101|2011-05-16 07:30,16,100.36,100.36,100.06,100.06,3
20111101|2011-05-16 08:00,16,100.52,100.66,100.52,100.55,6
20111101|2011-05-16 08:30,16,100.34,100.34,100.34,100.34,1
20111101|2011-05-16 09:00,16,100.26,100.26,100.26,100.26,1
20111101|2011-05-16 11:00,16,99.8,99.8,99.6,99.64,21
20111101|2011-05-16 11:30,16,99.75,99.75,99.75,99.75,2
20111101|2011-05-16 12:00,16,99.31,99.52,99.2,99.2,17
20111101|2011-05-16 12:30,16,99.56,99.56,99.56,99.56,5
20111101|2011-05-16 13:00,16,99.04,99.04,99.04,99.04,1
20111101|2011-05-16 13:30,16,98.65,98.65,98.65,98.65,1
20111101|2011-05-16 15:00,16,98.63,98.63,98.63,98.63,1
20111101|2011-05-17 04:00,17,99.29,99.29,99.29,99.29,1
20111101|2011-05-17 04:30,17,99.02,99.02,99.02,99.02,1
20111101|2011-05-17 05:00,17,99.27,99.27,99.27,99.27,2
20111101|2011-05-17 07:00,17,99.15,99.15,98.79,98.79,7
20111101|2011-05-17 07:30,17,98.59,98.59,98.59,98.59,1
20111101|2011-05-17 08:00,17,98.64,98.64,98.64,98.64,3
20111101|2011-05-17 08:30,17,98.02,98.02,98.02,98.02,2
20111101|2011-05-17 09:00,17,98.11,98.59,98.11,98.53,6
20111101|2011-05-17 09:30,17,98.53,98.53,98.1,98.1,13
20111101|2011-05-17 10:00,17,97.81,97.81,96.98,97.02,31
20111101|2011-05-17 11:30,17,98.35,98.35,97.53,97.54,4
20111101|2011-05-17 12:30,17,97.72,98.25,97.72,98.25,3
20111101|2011-05-17 13:00,17,98.62,98.62,98.62,98.62,1
20111101|2011-05-17 14:00,17,98.84,98.84,98.75,98.78,6
20111101|2011-05-17 14:30,17,98.73,98.73,98.73,98.73,1
20111101|2011-05-18 03:00,18,99.99,99.99,99.99,99.99,2
20111101|2011-05-18 03:30,18,100.12,100.19,100.12,100.19,9
20111101|2011-05-18 07:30,18,99.61,99.61,99.56,99.56,3
20111101|2011-05-18 08:00,18,99.97,100.04,99.97,100.04,4
20111101|2011-05-18 08:30,18,100.32,100.32,100.32,100.32,2
20111101|2011-05-18 09:00,18,100.4,100.4,100.11,100.11,6
20111101|2011-05-18 09:30,18,100.56,101.07,100.54,100.89,16
20111101|2011-05-18 10:00,18,100.73,100.73,100.7,100.7,5
20111101|2011-05-18 10:30,18,101.01,101.99,101.01,101.98,28
20111101|2011-05-18 11:00,18,101.65,101.84,101.64,101.84,21
20111101|2011-05-18 11:30,18,101.81,101.81,101.81,101.81,1
20111101|2011-05-18 12:00,18,101.97,101.97,101.73,101.73,4
20111101|2011-05-18 12:30,18,102.16,102.17,102.16,102.17,3
20111101|2011-05-18 13:00,18,101.75,101.76,101.75,101.76,2
20111101|2011-05-18 13:30,18,101.28,101.28,100.95,101.04,8
20111101|2011-05-19 03:00,19,101.28,101.28,101.28,101.28,1
20111101|2011-05-19 03:30,19,100.92,100.92,100.92,100.92,1
20111101|2011-05-19 04:00,19,101.14,101.14,101.14,101.14,2
20111101|2011-05-19 04:30,19,101.05,101.05,101.04,101.05,9
20111101|2011-05-19 05:30,19,101.78,101.78,101.78,101.78,1
20111101|2011-05-19 07:00,19,101.6,101.6,101.6,101.6,1
20111101|2011-05-19 07:30,19,101.51,101.63,101.43,101.43,3
20111101|2011-05-19 08:00,19,101.1,101.1,101.1,101.1,3
20111101|2011-05-19 09:30,19,100.88,100.88,100.33,100.34,15
20111101|2011-05-19 10:00,19,100.21,100.21,100.05,100.05,16
20111101|2011-05-19 13:00,19,100.23,100.26,100.23,100.26,2
20111101|2011-05-19 15:30,19,100.17,100.17,100.17,100.17,3
20111101|2011-05-20 03:30,20,100.95,100.96,100.95,100.96,19
20111101|2011-05-20 04:00,20,100.97,101.03,100.97,101.03,2
20111101|2011-05-20 04:30,20,100.95,100.96,100.92,100.96,11
20111101|2011-05-20 05:30,20,100.5,100.5,100.23,100.23,2
20111101|2011-05-20 06:00,20,100.29,100.37,100.29,100.37,7
20111101|2011-05-20 07:00,20,100.3,100.3,100.3,100.3,2
20111101|2011-05-20 07:30,20,100.41,100.72,100.41,100.72,3
20111101|2011-05-20 08:00,20,100.56,100.56,100.17,100.17,2
20111101|2011-05-20 08:30,20,99.74,99.74,98.06,98.06,10
20111101|2011-05-20 09:00,20,98.47,98.47,98.47,98.47,3
20111101|2011-05-20 09:30,20,98.2,98.2,98.2,98.2,1
20111101|2011-05-20 10:00,20,99.26,99.47,99.16,99.16,7
20111101|2011-05-20 10:30,20,99.17,99.64,99.17,99.64,30
20111101|2011-05-20 11:00,20,100.65,100.65,100.65,100.65,4
20111101|2011-05-20 12:00,20,101.37,101.41,101.27,101.27,4
20111101|2011-05-20 12:30,20,100.7,100.7,100.7,100.7,10
20111101|2011-05-20 13:00,20,101.36,101.36,100.84,101.24,14
20111101|2011-05-20 13:30,20,101.2,101.2,101.2,101.2,1
20111101|2011-05-20 14:00,20,100.93,100.93,100.93,100.93,5
20111101|2011-05-20 15:00,20,101.05,101.05,101.05,101.05,8
20111101|2011-05-23 02:00,23,99.17,99.17,99.17,99.17,3
20111101|2011-05-23 02:30,23,99.08,99.08,99.08,99.08,3
20111101|2011-05-23 06:30,23,98.89,98.89,98.65,98.65,4
20111101|2011-05-23 07:00,23,98.41,98.41,98.16,98.16,12
20111101|2011-05-23 08:00,23,98.45,98.5,98.4,98.4,3
20111101|2011-05-23 08:30,23,98.25,98.9,98.25,98.6,9
20111101|2011-05-23 09:00,23,98.72,98.72,98.65,98.65,2
20111101|2011-05-23 09:30,23,98.68,98.68,98.35,98.35,2
20111101|2011-05-23 10:00,23,97.92,97.92,97.67,97.68,26
20111101|2011-05-23 10:30,23,97.87,98.4,97.74,98.25,6
20111101|2011-05-23 11:00,23,98.15,98.89,98.13,98.89,7
20111101|2011-05-23 11:30,23,98.95,99.06,98.95,99.06,2
20111101|2011-05-23 12:00,23,98.85,98.85,98.79,98.79,2
20111101|2011-05-23 12:30,23,98.78,99.16,98.78,99.16,2
20111101|2011-05-23 13:30,23,98.95,98.95,98.84,98.84,2
20111101|2011-05-23 14:00,23,98.8,98.8,98.8,98.8,13
20111101|2011-05-24 02:30,24,100.1,100.1,100.1,100.1,7
20111101|2011-05-24 03:00,24,100.11,100.11,100.11,100.11,2
20111101|2011-05-24 03:30,24,100.1,100.14,100.1,100.14,27
20111101|2011-05-24 04:30,24,100.24,100.24,100.24,100.24,1
20111101|2011-05-24 05:00,24,100.27,100.27,100.27,100.27,10
20111101|2011-05-24 06:30,24,100.04,100.04,100.04,100.04,1
20111101|2011-05-24 07:00,24,100.4,100.4,100.4,100.4,1
20111101|2011-05-24 08:00,24,101.04,101.04,101.04,101.04,2
20111101|2011-05-24 08:30,24,101,101.12,101,101.12,3
20111101|2011-05-24 09:00,24,101.12,101.29,101.12,101.29,4
20111101|2011-05-24 09:30,24,100.89,100.89,100.85,100.85,2
20111101|2011-05-24 10:00,24,101.2,101.36,101,101,7
20111101|2011-05-24 11:00,24,99.86,99.86,99.86,99.86,1
20111101|2011-05-24 11:30,24,99.6,99.6,99.6,99.6,1
20111101|2011-05-24 13:00,24,100.32,100.99,100.32,100.98,7
20111101|2011-05-24 13:30,24,100.98,101.03,100.98,101.03,3
20111101|2011-05-24 15:00,24,100.91,100.91,100.91,100.91,1
20111101|2011-05-25 06:30,25,100.98,101.04,100.98,101.03,6
20111101|2011-05-25 07:00,25,100.46,100.46,100.18,100.18,7
20111101|2011-05-25 08:00,25,100.3,100.3,100.25,100.25,5
20111101|2011-05-25 09:30,25,100.54,101.06,100.54,100.92,4
20111101|2011-05-25 10:00,25,101.16,101.74,101.07,101.74,41
20111101|2011-05-25 10:30,25,102.23,102.26,102.2,102.26,29
20111101|2011-05-25 11:00,25,102.1,102.17,102.01,102.17,15
20111101|2011-05-25 12:00,25,102.55,102.86,102.55,102.86,10
20111101|2011-05-25 12:30,25,102.51,102.51,102.5,102.5,2
20111101|2011-05-25 13:00,25,102.84,102.86,102.84,102.86,7
20111101|2011-05-25 14:00,25,102.81,102.81,102.81,102.81,1
20111101|2011-05-25 14:30,25,102.57,102.57,102.57,102.57,1
20111101|2011-05-25 16:00,25,102.57,102.57,102.57,102.57,1
20111101|2011-05-26 04:00,26,102.09,102.09,102.09,102.09,2
20111101|2011-05-26 05:30,26,102.42,102.42,102.42,102.42,1
20111101|2011-05-26 06:00,26,102.12,102.12,102.12,102.12,1
20111101|2011-05-26 07:30,26,102.68,102.68,102.68,102.68,1
20111101|2011-05-26 08:00,26,102.36,102.56,102.36,102.38,4
20111101|2011-05-26 09:00,26,102.24,102.26,101.83,101.83,4
20111101|2011-05-26 09:30,26,101.54,101.7,101.54,101.7,2
20111101|2011-05-26 10:00,26,101.75,101.94,101.75,101.88,4
20111101|2011-05-26 12:00,26,102.31,102.33,102.14,102.18,12
20111101|2011-05-26 12:30,26,102.16,102.16,102.16,102.16,1
20111101|2011-05-26 13:00,26,102.19,102.19,101.89,101.89,4
20111101|2011-05-26 14:00,26,101.91,101.91,101.91,101.91,1
20111101|2011-05-27 02:30,27,102.51,102.51,102.51,102.51,2
20111101|2011-05-27 04:00,27,102.29,102.29,102.29,102.29,1
20111101|2011-05-27 06:30,27,102.49,102.55,102.49,102.55,9
20111101|2011-05-27 07:00,27,102.72,102.79,102.72,102.74,19
20111101|2011-05-27 07:30,27,102.78,102.78,102.78,102.78,1
20111101|2011-05-27 08:00,27,102.91,102.91,102.43,102.43,2
20111101|2011-05-27 09:00,27,102.39,102.39,102.06,102.18,8
20111101|2011-05-27 09:30,27,102.05,102.38,102.05,102.38,4
20111101|2011-05-27 10:00,27,102.17,102.37,101.94,101.94,5
20111101|2011-05-27 10:30,27,101.88,101.88,101.88,101.88,1
20111101|2011-05-27 11:30,27,102.13,102.17,101.89,101.89,6
20111101|2011-05-27 12:00,27,102.13,102.13,102.13,102.13,2
20111101|2011-05-27 12:30,27,101.96,102.11,101.88,101.89,7
20111101|2011-05-27 13:00,27,102.04,102.2,102.04,102.2,10
20111101|2011-05-27 13:30,27,102.17,102.17,102.1,102.1,11
20111101|2011-05-27 14:00,27,102.16,102.17,102.16,102.17,2
20111101|2011-05-30 04:30,30,101.71,101.71,101.71,101.71,2
20111101|2011-05-30 05:00,30,101.81,101.81,101.81,101.81,2
20111101|2011-05-30 22:30,31,102.79,102.91,102.79,102.8,10
20111101|2011-05-31 00:00,31,102.93,102.93,102.82,102.82,11
20111101|2011-05-31 02:00,31,103.3,103.46,103.3,103.46,4
20111101|2011-05-31 02:30,31,103.56,103.69,103.56,103.69,5
20111101|2011-05-31 04:30,31,103.79,103.79,103.79,103.79,3
20111101|2011-05-31 05:00,31,103.97,103.99,103.97,103.99,3
20111101|2011-05-31 05:30,31,104.01,104.01,104.01,104.01,2
20111101|2011-05-31 06:30,31,103.86,103.86,103.85,103.85,4
20111101|2011-05-31 07:30,31,103.76,104.01,103.76,104.01,2
20111101|2011-05-31 08:00,31,104.49,104.9,104.49,104.54,9
20111101|2011-05-31 09:00,31,104.19,104.19,104.07,104.07,26
20111101|2011-05-31 09:30,31,104.43,104.43,104.43,104.43,1
20111101|2011-05-31 10:00,31,104.54,104.54,104.2,104.23,3
20111101|2011-05-31 10:30,31,104.4,104.4,104.07,104.07,4
20111101|2011-05-31 11:00,31,103.73,103.89,103.73,103.89,10
20111101|2011-05-31 12:30,31,104.17,104.35,104.17,104.35,3
20111101|2011-05-31 13:00,31,104.31,104.31,104.31,104.31,2
20111101|2011-05-31 13:30,31,104.12,104.16,104.12,104.16,22
20111101|2011-06-01 03:30,1,104.38,104.38,104.38,104.38,1
20111101|2011-06-01 04:30,1,104.07,104.07,104.07,104.07,3
20111101|2011-06-01 05:00,1,103.97,103.97,103.92,103.92,6
20111101|2011-06-01 06:30,1,104.25,104.25,104.25,104.25,3
20111101|2011-06-01 07:00,1,103.98,103.98,103.98,103.98,2
20111101|2011-06-01 07:30,1,103.57,103.94,103.56,103.94,7
20111101|2011-06-01 08:00,1,104.28,104.28,104.28,104.28,1
20111101|2011-06-01 08:30,1,104.17,104.17,103.79,103.82,13
20111101|2011-06-01 09:00,1,103.5,103.7,103.28,103.32,14
20111101|2011-06-01 09:30,1,103.43,103.43,103.18,103.31,16
20111101|2011-06-01 10:00,1,103.71,103.71,103.4,103.65,27
20111101|2011-06-01 10:30,1,103.44,103.44,103.23,103.26,15
20111101|2011-06-01 11:00,1,103.31,103.31,103.03,103.05,10
20111101|2011-06-01 11:30,1,102.44,102.44,102.32,102.32,2
20111101|2011-06-01 12:00,1,101.72,101.79,101.68,101.79,8
20111101|2011-06-01 13:00,1,101.92,102.03,101.68,102,10
20111101|2011-06-01 13:30,1,102.03,102.03,102.01,102.02,7
20111101|2011-06-01 14:00,1,101.98,101.98,101.98,101.98,1
20111101|2011-06-01 15:00,1,101.52,101.53,101.52,101.53,3
20111101|2011-06-02 03:00,2,101.67,101.67,101.39,101.54,3
20111101|2011-06-02 03:30,2,101.45,101.57,101.45,101.55,16
20111101|2011-06-02 04:00,2,101.6,101.67,101.6,101.67,12
20111101|2011-06-02 04:30,2,101.85,101.93,101.85,101.93,2
20111101|2011-06-02 05:00,2,101.99,102.05,101.99,102.05,6
20111101|2011-06-02 06:00,2,102.27,102.31,102.27,102.31,3
20111101|2011-06-02 06:30,2,102.09,102.09,101.94,101.94,8
20111101|2011-06-02 10:00,2,101.4,101.4,100.8,100.8,7
20111101|2011-06-02 10:30,2,100.57,100.68,100.53,100.68,8
20111101|2011-06-02 11:00,2,100.95,101.06,100.95,101.04,7
20111101|2011-06-02 11:30,2,101.5,101.5,101.5,101.5,25
20111101|2011-06-02 12:00,2,102.02,102.03,102.02,102.03,2
20111101|2011-06-02 12:30,2,101.79,102.29,101.79,102.29,8
20111101|2011-06-02 13:00,2,102.51,102.51,102.2,102.2,10
20111101|2011-06-02 14:30,2,102.54,102.54,102.54,102.54,1
20111101|2011-06-02 15:00,2,102.55,102.55,102.55,102.55,1
20111101|2011-06-03 06:00,3,101.4,101.41,101.4,101.41,2
20111101|2011-06-03 06:30,3,101.6,101.6,101.6,101.6,3
20111101|2011-06-03 07:00,3,101.35,101.35,101.35,101.35,2
20111101|2011-06-03 07:30,3,100.5,100.68,100.5,100.51,9
20111101|2011-06-03 09:00,3,101.43,101.43,101.43,101.43,2
20111101|2011-06-03 09:30,3,101.73,101.73,101.57,101.57,6
20111101|2011-06-03 10:00,3,101.48,101.48,101.37,101.37,3
20111101|2011-06-03 11:00,3,101.53,101.53,101.53,101.53,2
20111101|2011-06-03 12:00,3,102.01,102.01,102.01,102.01,1
20111101|2011-06-03 12:30,3,101.88,101.88,101.88,101.88,1
20111101|2011-06-03 13:00,3,101.7,102.27,101.7,102.27,8
20111101|2011-06-03 13:30,3,102.23,102.38,102.23,102.29,4
20111101|2011-06-03 14:00,3,102.29,102.29,102.25,102.25,5
20111101|2011-06-05 17:30,5,102.3,102.4,102.24,102.4,18
20111101|2011-06-05 18:00,5,102.34,102.37,102.34,102.37,2
20111101|2011-06-06 00:30,6,101.82,101.82,101.82,101.82,1
20111101|2011-06-06 02:00,6,101.77,101.77,101.77,101.77,1
20111101|2011-06-06 03:00,6,101.34,101.34,101.12,101.16,3
20111101|2011-06-06 03:30,6,101.36,101.36,101.3,101.3,2
20111101|2011-06-06 05:30,6,101.08,101.08,101.08,101.08,2
20111101|2011-06-06 06:00,6,101.02,101.02,101.02,101.02,1
20111101|2011-06-06 07:00,6,100.95,101.27,100.9,101.27,14
20111101|2011-06-06 07:30,6,101.13,101.26,100.97,100.97,8
20111101|2011-06-06 08:00,6,100.97,100.97,100.97,100.97,1
20111101|2011-06-06 08:30,6,101.4,101.4,101.4,101.4,2
20111101|2011-06-06 09:00,6,101.26,101.26,100.81,100.81,9
20111101|2011-06-06 09:30,6,100.74,100.74,100.53,100.53,8
20111101|2011-06-06 10:30,6,101.3,101.3,101.3,101.3,2
20111101|2011-06-06 11:00,6,101.33,101.33,101.33,101.33,2
20111101|2011-06-06 11:30,6,101.2,101.45,101.2,101.45,6
20111101|2011-06-06 12:00,6,101.14,101.14,100.8,100.86,21
20111101|2011-06-06 12:30,6,100.93,100.93,100.93,100.93,1
20111101|2011-06-06 13:00,6,101,101.12,100.96,101.12,17
20111101|2011-06-06 13:30,6,100.88,100.88,100.74,100.74,11
20111101|2011-06-06 22:30,7,100.38,100.38,100.38,100.38,1
20111101|2011-06-07 03:00,7,100.8,101,100.8,101,4
20111101|2011-06-07 05:00,7,101.12,101.12,100.92,100.92,2
20111101|2011-06-07 08:00,7,101.06,101.06,101.01,101.01,3
20111101|2011-06-07 08:30,7,100.74,100.75,99.82,99.82,5
20111101|2011-06-07 09:00,7,100.18,100.7,100.18,100.5,12
20111101|2011-06-07 09:30,7,100.57,100.57,100.57,100.57,2
20111101|2011-06-07 10:00,7,100.45,100.5,100.32,100.46,11
20111101|2011-06-07 10:30,7,100.3,100.6,100.3,100.39,10
20111101|2011-06-07 11:00,7,100.15,100.15,99.98,100.07,11
20111101|2011-06-07 11:30,7,100.15,100.21,100.15,100.21,3
20111101|2011-06-07 12:30,7,100.54,100.54,100.54,100.54,2
20111101|2011-06-07 13:00,7,100.61,101.26,100.61,101.26,13
20111101|2011-06-07 13:30,7,101.23,101.52,101.23,101.52,5
20111101|2011-06-07 14:00,7,101.37,101.37,101.37,101.37,1
20111101|2011-06-07 14:30,7,101.28,101.28,101.21,101.21,3
20111101|2011-06-07 20:00,8,101.23,101.23,101.23,101.23,1
20111101|2011-06-08 03:00,8,100.15,100.15,100.15,100.15,6
20111101|2011-06-08 03:30,8,100.32,100.32,100.32,100.32,2
20111101|2011-06-08 04:00,8,100.52,100.52,100.52,100.52,3
20111101|2011-06-08 04:30,8,100.36,100.36,100.36,100.36,2
20111101|2011-06-08 05:30,8,100.16,100.18,100.16,100.18,3
20111101|2011-06-08 07:30,8,100.21,100.52,100.21,100.4,13
20111101|2011-06-08 08:00,8,100.53,101.85,100.53,101.75,66
20111101|2011-06-08 08:30,8,102.38,102.8,102.38,102.5,77
20111101|2011-06-08 09:00,8,102.57,102.78,102.52,102.78,16
20111101|2011-06-08 09:30,8,102.75,102.75,102.27,102.3,19
20111101|2011-06-08 10:00,8,102.41,102.7,102.38,102.45,63
20111101|2011-06-08 10:30,8,102.56,103.14,102.45,103.14,49
20111101|2011-06-08 11:00,8,103.2,103.48,102.98,102.98,34
20111101|2011-06-08 11:30,8,103.31,103.42,103.16,103.26,62
20111101|2011-06-08 12:00,8,103.31,103.34,103.24,103.32,25
20111101|2011-06-08 12:30,8,103.19,103.19,102.89,102.89,6
20111101|2011-06-08 13:00,8,102.42,102.62,102.35,102.62,11
20111101|2011-06-08 13:30,8,102.88,102.88,102.88,102.88,3
20111101|2011-06-08 14:00,8,102.55,102.57,102.55,102.57,6
20111101|2011-06-08 23:30,9,103.03,103.03,102.96,102.96,6
20111101|2011-06-09 00:30,9,102.89,102.89,102.89,102.89,1
20111101|2011-06-09 02:00,9,103.34,103.43,103.34,103.43,3
20111101|2011-06-09 02:30,9,103.27,103.35,103.27,103.35,2
20111101|2011-06-09 03:00,9,103.13,103.13,103.07,103.07,2
20111101|2011-06-09 03:30,9,103.12,103.12,103.12,103.12,1
20111101|2011-06-09 05:30,9,102.7,102.77,102.67,102.77,15
20111101|2011-06-09 06:00,9,102.92,103.18,102.92,103.16,4
20111101|2011-06-09 06:30,9,103.12,103.12,103.06,103.06,2
20111101|2011-06-09 07:00,9,102.91,102.91,102.91,102.91,1
20111101|2011-06-09 07:30,9,103.26,103.34,102.82,103.04,11
20111101|2011-06-09 08:00,9,103.11,103.47,103.11,103.47,8
20111101|2011-06-09 08:30,9,102.78,102.95,102.56,102.95,27
20111101|2011-06-09 09:00,9,102.96,103.07,102.9,103,55
20111101|2011-06-09 09:30,9,103.1,103.2,102.79,102.79,16
20111101|2011-06-09 10:00,9,103.49,103.89,103.49,103.56,43
20111101|2011-06-09 10:30,9,103.66,103.99,103.65,103.76,191
20111101|2011-06-09 11:00,9,103.65,103.83,103.51,103.51,21
20111101|2011-06-09 11:30,9,103.73,103.73,103.43,103.61,29
20111101|2011-06-09 12:00,9,103.45,103.45,103.45,103.45,2
20111101|2011-06-09 12:30,9,103.42,103.42,103.42,103.42,2
20111101|2011-06-09 13:00,9,103.6,103.84,103.6,103.84,3
20111101|2011-06-09 13:30,9,103.6,103.6,103.59,103.59,8
20111101|2011-06-09 14:00,9,103.5,103.5,103.47,103.47,10
20111101|2011-06-09 14:30,9,103.47,103.49,103.45,103.45,15
20111101|2011-06-10 01:30,10,103.36,103.36,103.36,103.36,1
20111101|2011-06-10 02:00,10,103.17,103.17,103.17,103.17,7
20111101|2011-06-10 04:00,10,103.14,103.14,103.14,103.14,1
20111101|2011-06-10 05:00,10,102.9,102.9,102.88,102.88,2
20111101|2011-06-10 05:30,10,102.76,102.76,102.67,102.67,67
20111101|2011-06-10 06:00,10,102.64,102.65,102.54,102.54,7
20111101|2011-06-10 06:30,10,102.71,102.71,102.71,102.71,5
20111101|2011-06-10 07:00,10,102.58,102.58,102.34,102.34,6
20111101|2011-06-10 07:30,10,102.4,102.42,102.4,102.42,19
20111101|2011-06-10 08:00,10,102.42,102.42,101.99,102.1,11
20111101|2011-06-10 08:30,10,102,102,100.86,101.08,41
20111101|2011-06-10 09:00,10,101.1,101.21,100.86,101.1,6
20111101|2011-06-10 09:30,10,101.23,101.44,101.02,101.02,30
20111101|2011-06-10 10:00,10,101.03,101.4,100.93,101.21,15
20111101|2011-06-10 10:30,10,101.17,101.32,101.17,101.32,4
20111101|2011-06-10 11:00,10,101.2,101.3,101.2,101.3,3
20111101|2011-06-10 11:30,10,101.3,101.3,101.2,101.3,5
20111101|2011-06-10 12:00,10,101.2,101.2,101.2,101.2,2
20111101|2011-06-10 12:30,10,101.1,101.1,100.75,100.93,23
20111101|2011-06-10 13:00,10,100.94,101.34,100.94,101.29,112
20111101|2011-06-10 13:30,10,101.26,101.27,101.26,101.27,4
20111101|2011-06-13 04:00,13,100.58,100.58,100.27,100.27,3
20111101|2011-06-13 04:30,13,100.24,100.24,100.24,100.24,1
20111101|2011-06-13 05:00,13,100.1,100.1,99.96,100.03,5
20111101|2011-06-13 05:30,13,99.89,99.9,99.89,99.9,4
20111101|2011-06-13 06:00,13,100.07,100.07,100.07,100.07,5
20111101|2011-06-13 06:30,13,100.06,100.06,100.06,100.06,1
20111101|2011-06-13 07:00,13,100.26,100.51,100.26,100.51,12
20111101|2011-06-13 07:30,13,100.43,100.68,100.43,100.56,14
20111101|2011-06-13 08:00,13,100.69,100.95,100.09,100.15,35
20111101|2011-06-13 08:30,13,100.22,100.39,100.22,100.39,8
20111101|2011-06-13 09:00,13,100.68,100.69,100.56,100.56,69
20111101|2011-06-13 09:30,13,100.5,100.5,100.33,100.33,6
20111101|2011-06-13 10:00,13,100.2,100.84,100.09,100.79,49
20111101|2011-06-13 10:30,13,100.4,100.4,100.29,100.4,7
20111101|2011-06-13 11:00,13,100.44,100.44,99.86,99.86,22
20111101|2011-06-13 11:30,13,99.02,99.02,98.94,98.94,2
20111101|2011-06-13 12:00,13,98.62,98.7,98.41,98.7,14
20111101|2011-06-13 12:30,13,98.76,98.76,98.59,98.68,32
20111101|2011-06-13 13:00,13,99,99.32,99,99.29,12
20111101|2011-06-13 13:30,13,99.18,99.19,98.96,99.08,23
20111101|2011-06-13 15:00,13,98.91,98.91,98.91,98.91,1
20111101|2011-06-13 16:00,13,98.81,98.81,98.81,98.81,1
20111101|2011-06-14 00:30,14,99.31,99.31,99.31,99.31,3
20111101|2011-06-14 01:00,14,99.43,99.43,99.43,99.43,1
20111101|2011-06-14 01:30,14,99.19,99.19,99.19,99.19,3
20111101|2011-06-14 02:30,14,99.35,99.35,99.35,99.35,3
20111101|2011-06-14 03:00,14,99.5,99.54,99.4,99.4,13
20111101|2011-06-14 03:30,14,99.52,99.52,99.52,99.52,3
20111101|2011-06-14 04:00,14,99.49,99.49,99.49,99.49,1
20111101|2011-06-14 04:30,14,99.4,99.41,99.4,99.41,2
20111101|2011-06-14 05:30,14,99.09,99.09,98.66,98.66,7
20111101|2011-06-14 06:00,14,98.56,98.76,98.56,98.76,12
20111101|2011-06-14 07:00,14,99.01,99.08,98.92,99.08,10
20111101|2011-06-14 07:30,14,99.52,99.53,99.3,99.42,17
20111101|2011-06-14 08:00,14,99.52,99.52,99.2,99.2,4
20111101|2011-06-14 08:30,14,99.58,99.8,99.58,99.8,6
20111101|2011-06-14 09:00,14,99.68,99.68,99.68,99.68,1
20111101|2011-06-14 09:30,14,99.88,100.05,99.76,100.05,8
20111101|2011-06-14 10:00,14,99.82,99.91,99.82,99.9,7
20111101|2011-06-14 10:30,14,100.01,100.34,100.01,100.34,11
20111101|2011-06-14 11:00,14,100.59,100.88,100.58,100.58,137
20111101|2011-06-14 11:30,14,100.52,100.7,100.51,100.68,30
20111101|2011-06-14 12:00,14,100.69,100.99,100.58,100.67,16
20111101|2011-06-14 13:00,14,100.41,101.02,100.41,101.02,22
20111101|2011-06-14 13:30,14,100.95,100.95,100.9,100.94,23
20111101|2011-06-14 15:00,14,101,101,101,101,1
20111101|2011-06-14 16:00,14,101.22,101.22,101.22,101.22,1
20111101|2011-06-14 16:30,14,101.28,101.28,101.28,101.28,1
20111101|2011-06-14 22:00,15,100.82,100.82,100.82,100.82,2
20111101|2011-06-15 01:30,15,100.26,100.26,100.26,100.26,1
20111101|2011-06-15 02:00,15,100.27,100.27,100.27,100.27,1
20111101|2011-06-15 04:00,15,100.18,100.18,100.12,100.12,3
20111101|2011-06-15 04:30,15,100.06,100.2,100.06,100.2,2
20111101|2011-06-15 05:00,15,100.21,100.3,100.21,100.3,6
20111101|2011-06-15 05:30,15,100.43,100.63,100.43,100.63,3
20111101|2011-06-15 06:00,15,100.59,100.71,100.59,100.61,7
20111101|2011-06-15 06:30,15,100.68,100.68,100.52,100.59,4
20111101|2011-06-15 07:00,15,100.5,100.5,100.24,100.38,14
20111101|2011-06-15 07:30,15,100.1,100.17,99.81,100.17,9
20111101|2011-06-15 08:00,15,100.08,100.36,100.08,100.35,15
20111101|2011-06-15 08:30,15,100.52,100.77,100.52,100.65,14
20111101|2011-06-15 09:00,15,100.49,100.58,100.47,100.53,11
20111101|2011-06-15 09:30,15,100.8,101.47,100.45,101.32,56
20111101|2011-06-15 10:00,15,101.47,101.47,101.03,101.03,19
20111101|2011-06-15 10:30,15,100.79,100.93,99.93,100.01,36
20111101|2011-06-15 11:00,15,99.81,100.14,98.79,98.91,86
20111101|2011-06-15 11:30,15,98.92,99.04,98.4,98.4,15
20111101|2011-06-15 12:00,15,98.62,98.62,97.6,97.69,47
20111101|2011-06-15 12:30,15,97.5,97.5,96.06,96.44,66
20111101|2011-06-15 13:00,15,96.95,97.26,96.53,96.53,14
20111101|2011-06-15 13:30,15,96.87,96.87,96.87,96.87,1
20111101|2011-06-15 14:30,15,96.9,96.9,96.9,96.9,1
20111101|2011-06-16 02:30,16,96.74,96.95,96.74,96.95,4
20111101|2011-06-16 03:00,16,97.16,97.36,97.16,97.36,8
20111101|2011-06-16 03:30,16,97.23,97.26,97.23,97.24,13
20111101|2011-06-16 04:00,16,96.84,96.84,96.6,96.6,9
20111101|2011-06-16 04:30,16,96.52,96.66,96.46,96.65,22
20111101|2011-06-16 05:00,16,96.17,96.27,96.16,96.27,43
20111101|2011-06-16 05:30,16,96.8,96.8,96.8,96.8,1
20111101|2011-06-16 06:00,16,96.74,96.74,96.62,96.63,31
20111101|2011-06-16 06:30,16,96.61,96.61,96.49,96.49,4
20111101|2011-06-16 07:00,16,96.33,96.33,96.1,96.1,9
20111101|2011-06-16 07:30,16,96.44,96.44,96.04,96.07,18
20111101|2011-06-16 08:00,16,96.21,96.99,96.13,96.56,176
20111101|2011-06-16 08:30,16,96.55,96.85,96.55,96.84,18
20111101|2011-06-16 09:00,16,96.35,96.76,96.3,96.49,21
20111101|2011-06-16 09:30,16,96.34,96.55,96.07,96.11,8
20111101|2011-06-16 10:00,16,96.06,96.06,96.06,96.06,1
20111101|2011-06-16 10:30,16,96.46,96.5,96.22,96.5,5
20111101|2011-06-16 11:30,16,96.78,96.78,96.78,96.78,1
20111101|2011-06-16 12:00,16,96.35,96.35,96.34,96.34,4
20111101|2011-06-16 12:30,16,96.45,96.56,96.41,96.56,6
20111101|2011-06-16 13:00,16,96.36,96.56,96.29,96.53,53
20111101|2011-06-16 13:30,16,96.51,96.53,96.42,96.42,8
20111101|2011-06-16 14:30,16,96.34,96.47,96.33,96.47,3
20111101|2011-06-16 15:00,16,96.44,96.44,96.44,96.44,2
20111101|2011-06-16 15:30,16,96.44,96.44,96.44,96.44,4
20111101|2011-06-16 23:30,17,95.98,95.98,95.85,95.97,4
20111101|2011-06-17 02:30,17,95.57,95.57,93.93,93.93,5
20111101|2011-06-17 03:00,17,94.1,94.3,94.1,94.3,3
20111101|2011-06-17 03:30,17,94.2,94.22,94.2,94.22,5
20111101|2011-06-17 04:00,17,94.38,95.03,94.38,95.03,4
20111101|2011-06-17 04:30,17,95.16,95.23,95.16,95.23,3
20111101|2011-06-17 05:00,17,94.74,95.13,94.74,95.13,25
20111101|2011-06-17 05:30,17,95.06,95.06,95.06,95.06,2
20111101|2011-06-17 06:30,17,94.98,95.71,94.98,95.63,17
20111101|2011-06-17 07:00,17,95.63,95.63,95.57,95.57,4
20111101|2011-06-17 07:30,17,95.28,95.45,95.28,95.45,5
20111101|2011-06-17 08:00,17,95.48,95.48,94.75,94.76,127
20111101|2011-06-17 08:30,17,94.89,95.1,94.81,95.1,11
20111101|2011-06-17 09:00,17,95.06,95.06,95.04,95.04,5
20111101|2011-06-17 09:30,17,95.16,95.17,95.06,95.06,6
20111101|2011-06-17 10:00,17,94.85,95.12,94.76,95.07,62
20111101|2011-06-17 10:30,17,95.14,95.14,94.7,94.7,7
20111101|2011-06-17 11:00,17,94.81,94.81,94.15,94.24,39
20111101|2011-06-17 11:30,17,94.19,94.4,94.16,94.38,25
20111101|2011-06-17 12:00,17,94.06,94.06,93.67,93.78,28
20111101|2011-06-17 12:30,17,94.03,94.03,93.83,93.83,15
20111101|2011-06-17 13:00,17,94.3,94.65,94.3,94.65,30
20111101|2011-06-17 13:30,17,94.63,94.75,94.56,94.75,41
20111101|2011-06-17 14:00,17,94.69,94.69,94.69,94.69,2
20111101|2011-06-17 15:30,17,94.6,94.6,94.6,94.6,1
20111101|2011-06-20 00:00,20,93.22,93.22,93.22,93.22,2
20111101|2011-06-20 01:30,20,93.1,93.1,92.74,92.74,7
20111101|2011-06-20 02:00,20,92.78,92.78,92.78,92.78,2
20111101|2011-06-20 02:30,20,93.19,93.19,93.03,93.11,10
20111101|2011-06-20 03:00,20,93.13,93.19,93.13,93.19,6
20111101|2011-06-20 04:00,20,93.11,93.41,93.07,93.41,6
20111101|2011-06-20 05:00,20,93.38,93.38,93.38,93.38,17
20111101|2011-06-20 05:30,20,93.34,93.34,93.34,93.34,1
20111101|2011-06-20 06:00,20,93.36,93.36,93.36,93.36,1
20111101|2011-06-20 06:30,20,93.24,93.27,92.99,93.07,8
20111101|2011-06-20 07:00,20,93.48,93.61,93.32,93.61,8
20111101|2011-06-20 07:30,20,93.61,93.66,93.56,93.64,10
20111101|2011-06-20 08:00,20,93.83,94.51,93.83,94.24,74
20111101|2011-06-20 08:30,20,94.32,94.63,94.24,94.48,32
20111101|2011-06-20 09:00,20,94.62,94.62,94.08,94.22,26
20111101|2011-06-20 09:30,20,94.4,94.57,94.34,94.34,25
20111101|2011-06-20 10:00,20,94.14,94.3,94.14,94.22,11
20111101|2011-06-20 11:00,20,94.75,94.75,94.38,94.5,6
20111101|2011-06-20 11:30,20,94.38,94.38,93.91,93.91,20
20111101|2011-06-20 12:00,20,94.16,94.6,94.16,94.38,14
20111101|2011-06-20 12:30,20,94.5,94.5,94.38,94.38,5
20111101|2011-06-20 13:00,20,94.65,95,94.55,94.89,39
20111101|2011-06-20 13:30,20,94.81,94.81,94.81,94.81,4
20111101|2011-06-20 14:00,20,94.85,94.85,94.82,94.82,8
20111101|2011-06-20 14:30,20,94.8,94.8,94.8,94.8,1
20111101|2011-06-20 15:00,20,94.94,94.94,94.94,94.94,1
20111101|2011-06-20 21:30,21,95.05,95.05,95.05,95.05,6
20111101|2011-06-21 00:00,21,95.46,95.53,95.46,95.53,3
20111101|2011-06-21 01:00,21,95.65,95.67,95.65,95.66,3
20111101|2011-06-21 01:30,21,95.75,95.83,95.59,95.59,10
20111101|2011-06-21 02:00,21,95.76,95.99,95.69,95.99,9
20111101|2011-06-21 03:00,21,96.01,96.01,96,96,2
20111101|2011-06-21 03:30,21,95.95,95.95,95.95,95.95,1
20111101|2011-06-21 04:00,21,95.72,95.82,95.7,95.78,10
20111101|2011-06-21 05:00,21,95.81,95.87,95.81,95.87,2
20111101|2011-06-21 05:30,21,95.88,95.94,95.88,95.94,6
20111101|2011-06-21 06:30,21,96.02,96.02,95.93,95.95,5
20111101|2011-06-21 07:00,21,96,96,95.99,95.99,2
20111101|2011-06-21 07:30,21,96.06,96.06,95.63,95.63,13
20111101|2011-06-21 08:00,21,95.59,95.63,95.16,95.43,258
20111101|2011-06-21 08:30,21,95.24,95.71,95.24,95.71,14
20111101|2011-06-21 09:00,21,95.91,96,95.68,95.68,7
20111101|2011-06-21 09:30,21,95.57,95.57,95.21,95.21,7
20111101|2011-06-21 10:00,21,95.46,95.46,95.46,95.46,1
20111101|2011-06-21 11:00,21,94.4,94.74,94.4,94.4,27
20111101|2011-06-21 11:30,21,94.53,94.54,94.2,94.47,29
20111101|2011-06-21 12:30,21,94.81,94.95,94.44,94.44,18
20111101|2011-06-21 13:00,21,94.64,95.31,94.64,95.18,66
20111101|2011-06-21 13:30,21,95.31,95.31,95.31,95.31,3
20111101|2011-06-21 14:00,21,94.97,94.99,94.59,94.59,31
20111101|2011-06-21 14:30,21,94.84,94.99,94.84,94.9,14
20111101|2011-06-21 15:00,21,94.91,94.96,94.86,94.9,10
20111101|2011-06-21 15:30,21,94.81,94.84,94.66,94.82,15
20111101|2011-06-21 16:00,21,94.8,94.88,94.8,94.88,6
20111101|2011-06-21 23:30,22,94.74,94.74,94.61,94.63,5
20111101|2011-06-22 02:30,22,95.13,95.13,95.13,95.13,2
20111101|2011-06-22 03:00,22,95.15,95.21,95.15,95.21,2
20111101|2011-06-22 03:30,22,95.13,95.14,95.13,95.14,2
20111101|2011-06-22 04:00,22,95.21,95.21,94.75,94.75,4
20111101|2011-06-22 04:30,22,94.85,94.85,94.85,94.85,1
20111101|2011-06-22 05:00,22,94.57,94.88,94.57,94.88,7
20111101|2011-06-22 07:00,22,95.1,95.33,95.1,95.33,4
20111101|2011-06-22 07:30,22,94.93,95.08,94.88,94.88,14
20111101|2011-06-22 08:00,22,94.94,95.58,94.94,95.52,40
20111101|2011-06-22 08:30,22,95.52,96.19,95.42,95.95,86
20111101|2011-06-22 09:00,22,96.28,96.28,95.97,96.07,156
20111101|2011-06-22 09:30,22,96.33,96.59,96.04,96.26,12
20111101|2011-06-22 10:00,22,95.83,96.23,95.76,96.23,21
20111101|2011-06-22 10:30,22,95.96,96.04,95.94,96.02,8
20111101|2011-06-22 11:00,22,95.94,96.23,95.94,96.13,11
20111101|2011-06-22 11:30,22,96.11,96.55,95.94,96.55,18
20111101|2011-06-22 12:00,22,96.33,96.35,96.32,96.32,6
20111101|2011-06-22 12:30,22,96.4,97.06,96.3,97.04,36
20111101|2011-06-22 13:00,22,96.74,97.02,96.7,96.85,47
20111101|2011-06-22 13:30,22,96.76,96.76,96.43,96.43,8
20111101|2011-06-22 14:30,22,96.29,96.32,96,96,51
20111101|2011-06-22 15:00,22,96,96,96,96,3
20111101|2011-06-22 15:30,22,95.8,95.8,95.8,95.8,2
20111101|2011-06-23 02:30,23,95.23,95.23,95.23,95.23,1
20111101|2011-06-23 03:00,23,95.27,95.27,95.21,95.21,3
20111101|2011-06-23 03:30,23,95.32,95.32,95.22,95.22,2
20111101|2011-06-23 04:00,23,95.11,95.11,94.94,94.94,2
20111101|2011-06-23 04:30,23,94.73,94.93,94.73,94.84,12
20111101|2011-06-23 05:00,23,95,95,94.9,94.9,4
20111101|2011-06-23 05:30,23,94.86,94.86,94.71,94.71,12
20111101|2011-06-23 06:00,23,94.58,94.58,94.4,94.4,3
20111101|2011-06-23 06:30,23,94.44,94.44,94.32,94.35,4
20111101|2011-06-23 07:00,23,94.28,94.28,93.92,93.92,13
20111101|2011-06-23 07:30,23,93.4,93.4,93,93,7
20111101|2011-06-23 08:00,23,92.57,93.1,91.92,92.44,158
20111101|2011-06-23 08:30,23,92.6,92.6,91.36,91.98,53
20111101|2011-06-23 09:00,23,91.67,92.52,91.67,92.43,9
20111101|2011-06-23 09:30,23,92.37,92.82,92.15,92.51,36
20111101|2011-06-23 10:00,23,92.98,92.98,92.63,92.73,71
20111101|2011-06-23 10:30,23,92.65,92.73,92.65,92.73,4
20111101|2011-06-23 11:00,23,92.37,92.63,92.33,92.33,39
20111101|2011-06-23 11:30,23,92.64,92.89,92.63,92.63,9
20111101|2011-06-23 12:00,23,92.83,93.24,92.83,92.87,7
20111101|2011-06-23 12:30,23,92.96,93.15,92.96,93.05,10
20111101|2011-06-23 13:00,23,92.85,92.85,92.49,92.6,43
20111101|2011-06-23 13:30,23,92.65,93.08,92.65,93.08,4
20111101|2011-06-23 14:00,23,92.87,93.4,92.87,93.4,3
20111101|2011-06-23 15:00,23,93.37,93.37,93.37,93.37,6
20111101|2011-06-23 23:30,24,93.66,93.66,93.66,93.66,2
20111101|2011-06-24 00:30,24,93.48,93.48,93.48,93.48,1
20111101|2011-06-24 02:00,24,92.73,92.73,92.73,92.73,1
20111101|2011-06-24 02:30,24,92.85,92.85,92.85,92.85,1
20111101|2011-06-24 03:00,24,92.76,93.01,92.42,93.01,20
20111101|2011-06-24 03:30,24,93.31,93.51,93.31,93.5,9
20111101|2011-06-24 04:00,24,93.26,93.26,93.21,93.25,4
20111101|2011-06-24 06:00,24,93.09,93.09,92.79,92.84,7
20111101|2011-06-24 06:30,24,92.35,92.35,92.35,92.35,1
20111101|2011-06-24 07:00,24,92.14,92.23,91.96,92.23,14
20111101|2011-06-24 07:30,24,92.25,92.84,92.25,92.82,26
20111101|2011-06-24 08:00,24,92.58,92.75,92.26,92.39,42
20111101|2011-06-24 08:30,24,92.29,92.79,92.28,92.78,17
20111101|2011-06-24 09:00,24,92.56,92.57,92.56,92.57,10
20111101|2011-06-24 09:30,24,92.69,92.8,92.3,92.43,53
20111101|2011-06-24 10:00,24,92.59,92.64,92.04,92.18,81
20111101|2011-06-24 10:30,24,91.98,92.42,91.98,92.42,83
20111101|2011-06-24 11:00,24,92.16,92.16,91.55,91.55,62
20111101|2011-06-24 11:30,24,91.9,92,91.6,92,15
20111101|2011-06-24 12:00,24,91.75,92.4,91.69,92.4,43
20111101|2011-06-24 12:30,24,92.74,92.75,92.52,92.52,8
20111101|2011-06-24 13:00,24,92.34,92.73,92.32,92.73,24
20111101|2011-06-24 13:30,24,92.67,92.8,92.67,92.8,6
20111101|2011-06-24 14:00,24,92.73,92.73,92.73,92.73,2
20111101|2011-06-24 15:30,24,92.76,92.76,92.76,92.76,1
20111101|2011-06-27 02:00,27,91.74,91.74,91.64,91.66,7
20111101|2011-06-27 02:30,27,91.85,92.17,91.85,92.02,3
20111101|2011-06-27 03:00,27,91.91,92.31,91.91,92.29,24
20111101|2011-06-27 03:30,27,91.73,91.77,91.71,91.77,3
20111101|2011-06-27 05:00,27,92.16,92.16,92.16,92.16,2
20111101|2011-06-27 06:00,27,92.22,92.46,92.22,92.46,8
20111101|2011-06-27 06:30,27,92.46,92.59,92.46,92.48,9
20111101|2011-06-27 07:00,27,92.42,92.42,92.42,92.42,1
20111101|2011-06-27 07:30,27,92.25,92.25,92.25,92.25,1
20111101|2011-06-27 08:00,27,91.85,91.85,91.62,91.62,39
20111101|2011-06-27 08:30,27,91.66,92.02,91.29,92.02,11
20111101|2011-06-27 09:00,27,92.14,92.75,92.14,92.75,7
20111101|2011-06-27 09:30,27,92.78,92.8,92.2,92.21,19
20111101|2011-06-27 10:00,27,92.19,92.19,92.19,92.19,3
20111101|2011-06-27 10:30,27,92.02,92.31,91.96,92.22,18
20111101|2011-06-27 11:00,27,92.4,92.41,92.08,92.08,22
20111101|2011-06-27 11:30,27,92.13,92.14,91.74,91.75,48
20111101|2011-06-27 12:00,27,91.84,92.24,91.84,91.97,16
20111101|2011-06-27 12:30,27,91.99,92.08,91.9,92.08,25
20111101|2011-06-27 13:00,27,92.26,92.4,92.05,92.05,27
20111101|2011-06-27 13:30,27,92.21,92.26,92.21,92.26,7
20111101|2011-06-27 14:00,27,92.17,92.17,92.17,92.17,1
20111101|2011-06-27 14:30,27,92.35,92.35,92.35,92.35,1
20111101|2011-06-28 02:30,28,92.8,92.83,92.79,92.83,5
20111101|2011-06-28 03:30,28,92.99,92.99,92.99,92.99,1
20111101|2011-06-28 04:00,28,92.7,92.7,92.65,92.69,3
20111101|2011-06-28 04:30,28,92.62,92.62,92.62,92.62,1
20111101|2011-06-28 05:30,28,92.7,92.76,92.62,92.71,6
20111101|2011-06-28 06:00,28,92.68,92.68,92.68,92.68,3
20111101|2011-06-28 06:30,28,92.8,93.06,92.74,93.04,18
20111101|2011-06-28 07:00,28,93.14,93.14,93.14,93.14,1
20111101|2011-06-28 07:30,28,93.66,93.67,93.44,93.49,11
20111101|2011-06-28 08:00,28,93.28,93.28,93.1,93.18,33
20111101|2011-06-28 08:30,28,92.88,92.88,92.81,92.81,4
20111101|2011-06-28 09:00,28,93.27,93.6,93.27,93.27,44
20111101|2011-06-28 09:30,28,93.64,93.77,93.36,93.4,37
20111101|2011-06-28 10:00,28,93.06,93.06,93.01,93.01,12
20111101|2011-06-28 10:30,28,93.04,93.39,93,93.24,50
20111101|2011-06-28 11:00,28,93.17,93.33,93.15,93.32,19
20111101|2011-06-28 11:30,28,93.4,93.4,93.33,93.33,38
20111101|2011-06-28 12:00,28,93.5,93.5,93.27,93.27,4
20111101|2011-06-28 12:30,28,93.42,93.77,93.41,93.7,66
20111101|2011-06-28 13:00,28,94.25,94.53,94.25,94.53,6
20111101|2011-06-28 15:30,28,94.67,94.72,94.67,94.72,11
20111101|2011-06-29 02:30,29,95,95,95,95,50
20111101|2011-06-29 03:00,29,95.07,95.07,95.07,95.07,1
20111101|2011-06-29 04:00,29,95.05,95.11,95.05,95.06,9
20111101|2011-06-29 04:30,29,94.98,95.02,94.95,95.02,12
20111101|2011-06-29 05:00,29,95.32,95.32,95.22,95.22,7
20111101|2011-06-29 05:30,29,95.46,95.72,95.45,95.71,14
20111101|2011-06-29 06:00,29,95.49,95.65,95.48,95.65,7
20111101|2011-06-29 06:30,29,95.55,95.6,95.36,95.36,22
20111101|2011-06-29 07:00,29,95.58,95.67,95.58,95.65,5
20111101|2011-06-29 07:30,29,95.71,95.78,95.2,95.69,37
20111101|2011-06-29 08:00,29,95.48,95.82,94.46,94.46,124
20111101|2011-06-29 08:30,29,94.84,95.19,94.84,94.96,15
20111101|2011-06-29 09:00,29,95.39,95.52,95.32,95.5,9
20111101|2011-06-29 09:30,29,95.76,96.58,95.66,96.58,119
20111101|2011-06-29 10:00,29,96.49,97.13,96.49,97.13,15
20111101|2011-06-29 10:30,29,97.11,97.11,96.94,97.05,13
20111101|2011-06-29 11:00,29,97.04,97.04,96.68,96.75,7
20111101|2011-06-29 11:30,29,96.81,97.03,96.81,96.9,29
20111101|2011-06-29 12:00,29,96.67,96.74,96.53,96.68,40
20111101|2011-06-29 12:30,29,96.99,97.07,96.96,96.99,6
20111101|2011-06-29 13:00,29,96.87,96.87,96.14,96.47,67
20111101|2011-06-29 13:30,29,96.52,96.53,96.47,96.47,8
20111101|2011-06-29 14:00,29,96.59,96.59,96.58,96.58,2
20111101|2011-06-29 14:30,29,96.55,96.55,96.47,96.47,3
20111101|2011-06-29 15:00,29,96.68,96.68,96.68,96.68,1
20111101|2011-06-30 00:30,30,96.72,96.72,96.72,96.72,1
20111101|2011-06-30 01:00,30,96.65,96.65,96.65,96.65,1
20111101|2011-06-30 02:30,30,96.38,96.38,96.38,96.38,1
20111101|2011-06-30 03:00,30,96,96,96,96,2
20111101|2011-06-30 03:30,30,95.74,95.74,95.74,95.74,1
20111101|2011-06-30 04:00,30,96,96.16,96,96.16,2
20111101|2011-06-30 04:30,30,96.08,96.27,96.08,96.27,4
20111101|2011-06-30 05:00,30,96.23,96.23,96.17,96.19,3
20111101|2011-06-30 06:00,30,96.27,96.27,96.17,96.17,2
20111101|2011-06-30 06:30,30,96.28,96.28,96.12,96.12,2
20111101|2011-06-30 07:00,30,96.16,96.19,96.13,96.18,11
20111101|2011-06-30 07:30,30,96.31,96.75,96.31,96.75,19
20111101|2011-06-30 08:00,30,96.64,96.64,96.26,96.43,67
20111101|2011-06-30 08:30,30,96.51,96.75,96.24,96.31,31
20111101|2011-06-30 09:00,30,96.38,96.55,96.35,96.55,8
20111101|2011-06-30 09:30,30,96.77,96.77,96.59,96.62,5
20111101|2011-06-30 10:00,30,96.9,97.26,96.64,96.64,77
20111101|2011-06-30 10:30,30,96.6,96.6,96.44,96.52,3
20111101|2011-06-30 11:00,30,96.43,96.43,96,96.1,12
20111101|2011-06-30 11:30,30,95.82,96.12,95.49,96.12,26
20111101|2011-06-30 12:00,30,96.04,96.26,96.04,96.26,19
20111101|2011-06-30 12:30,30,96.73,96.82,96.52,96.82,10
20111101|2011-06-30 13:00,30,96.9,97.22,96.74,96.91,40
20111101|2011-06-30 13:30,30,96.81,96.85,96.65,96.65,14
20111101|2011-06-30 14:00,30,96.68,96.68,96.68,96.68,3
20111101|2011-06-30 14:30,30,96.65,96.65,96.61,96.61,8
20111101|2011-06-30 15:30,30,96.68,96.68,96.68,96.68,1
20111101|2011-07-01 00:30,1,96.24,96.24,96.24,96.24,1
20111101|2011-07-01 01:00,1,96.29,96.29,96.29,96.29,1
20111101|2011-07-01 01:30,1,96.36,96.36,96.31,96.31,2
20111101|2011-07-01 02:30,1,96.24,96.24,95.95,95.95,3
20111101|2011-07-01 03:00,1,96.03,96.2,96.03,96.2,3
20111101|2011-07-01 03:30,1,95.94,96.1,95.94,96.1,2
20111101|2011-07-01 04:00,1,96.3,96.46,96.3,96.46,4
20111101|2011-07-01 04:30,1,96.09,96.33,96.09,96.33,2
20111101|2011-07-01 05:00,1,96.4,96.4,96.26,96.26,3
20111101|2011-07-01 06:00,1,96.06,96.06,95.88,96.03,84
20111101|2011-07-01 06:30,1,96.07,96.08,95.9,95.9,4
20111101|2011-07-01 07:00,1,96.32,96.32,96.02,96.02,5
20111101|2011-07-01 07:30,1,96.1,96.1,96.07,96.07,7
20111101|2011-07-01 08:00,1,95.62,96,95.58,96,21
20111101|2011-07-01 08:30,1,95.77,95.77,95.18,95.49,58
20111101|2011-07-01 09:00,1,96.15,96.43,96,96.4,9
20111101|2011-07-01 09:30,1,96.24,96.24,95.96,95.96,2
20111101|2011-07-01 10:00,1,96.06,96.06,95.67,95.67,10
20111101|2011-07-01 10:30,1,95.75,95.93,95.57,95.57,16
20111101|2011-07-01 11:00,1,95.66,95.84,95.66,95.84,2
20111101|2011-07-01 11:30,1,95.91,96.1,95.91,96.1,7
20111101|2011-07-01 12:00,1,96.13,96.27,96.13,96.27,8
20111101|2011-07-01 12:30,1,96.67,96.82,96.56,96.78,11
20111101|2011-07-01 13:00,1,96.47,96.83,96.45,96.45,16
20111101|2011-07-01 13:30,1,96.42,96.56,96.38,96.56,15
20111101|2011-07-04 03:00,4,96.73,96.73,96.73,96.73,1
20111101|2011-07-04 03:30,4,96.61,96.62,96.59,96.62,4
20111101|2011-07-04 04:30,4,96.66,96.66,96.65,96.65,2
20111101|2011-07-04 05:30,4,96.77,96.78,96.77,96.78,2
20111101|2011-07-04 06:30,4,96.64,96.64,96.63,96.64,4
20111101|2011-07-04 07:00,4,96.68,96.68,96.63,96.63,5
20111101|2011-07-04 07:30,4,96.74,96.74,96.74,96.74,1
20111101|2011-07-04 08:00,4,96.6,96.6,96.6,96.6,2
20111101|2011-07-04 08:30,4,96.7,96.7,96.58,96.58,47
20111101|2011-07-04 09:00,4,96.79,96.79,96.79,96.79,1
20111101|2011-07-04 09:30,4,96.83,96.9,96.83,96.9,11
20111101|2011-07-04 10:00,4,96.61,96.61,96.48,96.48,10
20111101|2011-07-04 10:30,4,96.58,96.58,96.58,96.58,2
20111101|2011-07-04 12:00,4,96.43,96.43,96.43,96.43,1
20111101|2011-07-05 01:30,5,96.47,96.47,96.47,96.47,1
20111101|2011-07-05 02:30,5,96.36,96.36,96.3,96.35,3
20111101|2011-07-05 03:00,5,96.27,96.51,96.27,96.51,3
20111101|2011-07-05 03:30,5,96.34,96.54,96.34,96.46,4
20111101|2011-07-05 04:00,5,96.47,96.56,96.46,96.55,5
20111101|2011-07-05 04:30,5,96.98,97.15,96.98,97.06,5
20111101|2011-07-05 05:00,5,96.95,97.21,96.93,96.93,11
20111101|2011-07-05 06:00,5,97.23,97.23,97.22,97.23,5
20111101|2011-07-05 06:30,5,97.25,97.25,97.19,97.19,3
20111101|2011-07-05 07:00,5,96.94,97.29,96.94,97.29,3
20111101|2011-07-05 07:30,5,97.44,97.82,97.44,97.82,13
20111101|2011-07-05 08:00,5,97.9,97.9,97.71,97.71,50
20111101|2011-07-05 08:30,5,97.71,98.33,97.71,98.22,46
20111101|2011-07-05 09:00,5,98.18,98.46,98,98,17
20111101|2011-07-05 09:30,5,98.09,98.09,97.99,97.99,11
20111101|2011-07-05 10:00,5,97.83,98.1,97.83,98.1,8
20111101|2011-07-05 10:30,5,98.21,98.33,98.21,98.33,3
20111101|2011-07-05 11:00,5,98.32,98.44,98.3,98.44,10
20111101|2011-07-05 11:30,5,98.51,98.7,98.46,98.7,12
20111101|2011-07-05 12:00,5,98.8,98.9,98.67,98.84,13
20111101|2011-07-05 12:30,5,98.83,98.83,98.81,98.83,3
20111101|2011-07-05 13:00,5,98.74,98.74,98.25,98.37,25
20111101|2011-07-05 13:30,5,98.33,98.33,98.06,98.23,19
20111101|2011-07-05 14:30,5,98.27,98.27,98.27,98.27,1
20111101|2011-07-05 22:30,6,98.85,98.9,98.85,98.9,2
20111101|2011-07-06 00:30,6,99.08,99.08,99.08,99.08,1
20111101|2011-07-06 02:30,6,98.35,98.35,98.3,98.3,3
20111101|2011-07-06 03:00,6,98.13,98.13,98.06,98.07,3
20111101|2011-07-06 03:30,6,97.93,98.4,97.93,98.33,8
20111101|2011-07-06 04:00,6,97.95,98,97.93,98,15
20111101|2011-07-06 04:30,6,98.21,98.35,98.21,98.35,2
20111101|2011-07-06 05:00,6,98.4,98.44,98.4,98.44,2
20111101|2011-07-06 05:30,6,97.9,97.9,97.74,97.86,12
20111101|2011-07-06 06:00,6,97.76,97.77,97.5,97.5,22
20111101|2011-07-06 06:30,6,97.68,97.68,97.63,97.63,7
20111101|2011-07-06 07:00,6,97.68,97.68,97.68,97.68,1
20111101|2011-07-06 07:30,6,97.72,97.92,97.72,97.85,4
20111101|2011-07-06 08:00,6,98.09,98.37,97.92,98.24,27
20111101|2011-07-06 08:30,6,98.32,98.65,98.32,98.42,42
20111101|2011-07-06 09:00,6,97.94,98.01,97.66,97.66,7
20111101|2011-07-06 09:30,6,97.83,98.19,97.83,98.1,5
20111101|2011-07-06 10:00,6,98.06,98.4,97.85,98.4,15
20111101|2011-07-06 10:30,6,98.13,98.13,98.13,98.13,1
20111101|2011-07-06 11:00,6,98.13,98.32,98.13,98.32,5
20111101|2011-07-06 11:30,6,98.2,98.2,97.95,97.95,29
20111101|2011-07-06 12:00,6,98.01,98.06,97.94,98.06,4
20111101|2011-07-06 12:30,6,98.01,98.12,97.88,97.98,24
20111101|2011-07-06 13:00,6,98.1,98.21,97.81,97.93,13
20111101|2011-07-06 13:30,6,98.02,98.11,98.01,98.01,12
20111101|2011-07-06 14:30,6,97.85,97.85,97.85,97.85,2
20111101|2011-07-06 15:30,6,98.35,98.35,98.35,98.35,1
20111101|2011-07-06 21:00,7,98.58,98.58,98.58,98.58,1
20111101|2011-07-06 21:30,7,98.65,98.65,98.65,98.65,1
20111101|2011-07-07 00:30,7,98.72,98.78,98.72,98.78,5
20111101|2011-07-07 01:00,7,98.73,98.73,98.73,98.73,2
20111101|2011-07-07 01:30,7,98.67,98.68,98.67,98.68,9
20111101|2011-07-07 02:00,7,98.75,98.75,98.46,98.49,12
20111101|2011-07-07 02:30,7,98.51,98.56,98.49,98.56,3
20111101|2011-07-07 03:00,7,98.75,98.79,98.44,98.44,15
20111101|2011-07-07 03:30,7,98.57,98.77,98.55,98.77,11
20111101|2011-07-07 04:00,7,98.76,98.89,98.76,98.89,2
20111101|2011-07-07 04:30,7,98.66,98.66,98.58,98.58,3
20111101|2011-07-07 05:00,7,98.6,98.6,98.53,98.59,3
20111101|2011-07-07 05:30,7,98.54,98.55,98.48,98.55,8
20111101|2011-07-07 06:00,7,98.6,98.6,98.6,98.6,1
20111101|2011-07-07 06:30,7,98.45,98.45,98.43,98.43,2
20111101|2011-07-07 07:00,7,98.35,99.26,98.35,99.19,46
20111101|2011-07-07 07:30,7,99.19,100.3,99.14,100.18,49
20111101|2011-07-07 08:00,7,100.28,100.31,99.74,99.74,32
20111101|2011-07-07 08:30,7,99.74,100.07,99.71,100.03,103
20111101|2011-07-07 09:00,7,99.89,99.89,99.66,99.66,2
20111101|2011-07-07 09:30,7,99.76,100.69,99.73,100.69,76
20111101|2011-07-07 10:00,7,100.25,100.38,100.12,100.13,50
20111101|2011-07-07 10:30,7,100.17,100.21,99.47,99.7,55
20111101|2011-07-07 11:00,7,99.55,99.73,99.34,99.63,12
20111101|2011-07-07 12:00,7,99.83,99.96,99.83,99.95,22
20111101|2011-07-07 12:30,7,99.47,99.82,99.47,99.73,22
20111101|2011-07-07 13:00,7,99.73,100.09,99.73,99.91,19
20111101|2011-07-07 13:30,7,99.87,99.93,99.87,99.93,2
20111101|2011-07-08 02:00,8,100.04,100.04,100.04,100.04,1
20111101|2011-07-08 02:30,8,99.99,99.99,99.85,99.99,7
20111101|2011-07-08 03:00,8,100.06,100.06,99.97,100,16
20111101|2011-07-08 03:30,8,99.69,99.8,99.69,99.8,3
20111101|2011-07-08 04:00,8,99.75,99.75,99.4,99.4,7
20111101|2011-07-08 04:30,8,99.31,99.41,99.29,99.41,9
20111101|2011-07-08 05:00,8,99.6,99.62,99.6,99.62,2
20111101|2011-07-08 05:30,8,99.42,99.46,99.42,99.46,3
20111101|2011-07-08 06:00,8,99.53,99.57,99.45,99.57,4
20111101|2011-07-08 06:30,8,99.9,99.9,99.9,99.9,1
20111101|2011-07-08 07:00,8,100.03,100.5,100.03,100.22,19
20111101|2011-07-08 07:30,8,99.93,99.93,97.89,98.25,94
20111101|2011-07-08 08:00,8,98.33,98.87,98.25,98.35,80
20111101|2011-07-08 08:30,8,98.44,98.44,98.14,98.14,13
20111101|2011-07-08 09:00,8,97.85,97.85,97.17,97.25,40
20111101|2011-07-08 09:30,8,97.45,97.74,97.45,97.45,11
20111101|2011-07-08 10:00,8,97.19,97.19,97.11,97.11,4
20111101|2011-07-08 10:30,8,97.73,97.86,97.65,97.74,32
20111101|2011-07-08 11:00,8,97.75,97.85,97.56,97.74,19
20111101|2011-07-08 11:30,8,97.76,97.89,97.76,97.85,7
20111101|2011-07-08 12:30,8,97.92,98.04,97.59,97.59,23
20111101|2011-07-08 13:00,8,97.88,98.04,97.68,97.7,12
20111101|2011-07-08 13:30,8,97.8,97.82,97.8,97.82,2
20111101|2011-07-10 17:00,10,97.59,97.6,97.37,97.37,25
20111101|2011-07-10 23:00,11,97.21,97.21,97.21,97.21,1
20111101|2011-07-11 00:00,11,97.19,97.19,97.19,97.19,1
20111101|2011-07-11 00:30,11,97,97.14,97,97.14,3
20111101|2011-07-11 01:00,11,97.19,97.19,97.19,97.19,1
20111101|2011-07-11 01:30,11,97.18,97.18,96.79,96.85,4
20111101|2011-07-11 02:00,11,96.76,96.87,96.49,96.49,7
20111101|2011-07-11 03:00,11,96.65,96.65,96.57,96.57,2
20111101|2011-07-11 03:30,11,96.47,96.52,96.43,96.52,6
20111101|2011-07-11 05:00,11,96.64,96.64,96.64,96.64,1
20111101|2011-07-11 06:00,11,96.4,96.4,96.4,96.4,1
20111101|2011-07-11 07:00,11,96.25,96.3,96.25,96.3,2
20111101|2011-07-11 07:30,11,96.1,96.33,95.91,96.33,13
20111101|2011-07-11 08:00,11,96.39,96.61,96.2,96.6,96
20111101|2011-07-11 08:30,11,96.61,97.29,96.2,97.17,27
20111101|2011-07-11 09:00,11,96.7,96.7,96.7,96.7,1
20111101|2011-07-11 09:30,11,96.12,96.17,95.94,95.94,9
20111101|2011-07-11 10:00,11,95.79,96.15,95.79,96.1,15
20111101|2011-07-11 10:30,11,96.1,96.65,96.1,96.26,20
20111101|2011-07-11 11:00,11,96.2,96.47,96.1,96.28,16
20111101|2011-07-11 11:30,11,96.49,96.49,96.23,96.23,3
20111101|2011-07-11 12:00,11,96.32,96.37,96.02,96.02,6
20111101|2011-07-11 12:30,11,96.38,96.38,96.38,96.38,3
20111101|2011-07-11 13:00,11,96.53,96.72,96.48,96.63,92
20111101|2011-07-11 13:30,11,96.42,96.49,96.42,96.49,2
20111101|2011-07-11 14:00,11,96.3,96.3,96.3,96.3,5
20111101|2011-07-11 15:30,11,96.55,96.55,96.55,96.55,1
20111101|2011-07-12 01:30,12,95.68,95.73,95.68,95.73,2
20111101|2011-07-12 02:30,12,95.55,95.55,95.55,95.55,1
20111101|2011-07-12 03:00,12,95.07,95.32,95.07,95.32,6
20111101|2011-07-12 03:30,12,95.42,95.48,95.42,95.48,2
20111101|2011-07-12 04:00,12,95.53,95.8,95.51,95.77,14
20111101|2011-07-12 04:30,12,95.93,95.93,95.55,95.55,4
20111101|2011-07-12 05:00,12,95.7,95.71,95.62,95.62,4
20111101|2011-07-12 05:30,12,95.57,95.67,95.5,95.61,5
20111101|2011-07-12 06:00,12,95.53,95.67,95.47,95.67,8
20111101|2011-07-12 06:30,12,95.65,95.65,95.58,95.59,12
20111101|2011-07-12 07:00,12,95.99,95.99,95.96,95.96,3
20111101|2011-07-12 07:30,12,95.81,96.09,95.81,96.03,34
20111101|2011-07-12 08:00,12,95.96,96.24,95.96,96.19,82
20111101|2011-07-12 08:30,12,96.21,96.27,95.8,96.27,23
20111101|2011-07-12 09:00,12,96.47,96.62,96.32,96.62,5
20111101|2011-07-12 09:30,12,96.69,97.23,96.63,97.23,22
20111101|2011-07-12 10:00,12,97.14,97.46,97,97.46,29
20111101|2011-07-12 10:30,12,97.63,97.68,97.46,97.68,14
20111101|2011-07-12 11:00,12,97.66,97.94,97.66,97.94,6
20111101|2011-07-12 11:30,12,97.76,97.81,97.76,97.81,3
20111101|2011-07-12 12:00,12,97.91,98.3,97.91,98.12,19
20111101|2011-07-12 12:30,12,98.14,98.23,97.96,98.06,9
20111101|2011-07-12 13:00,12,98.48,98.79,98.48,98.72,82
20111101|2011-07-12 13:30,12,98.6,98.63,98.53,98.53,20
20111101|2011-07-12 14:00,12,98.43,98.48,98.25,98.25,30
20111101|2011-07-12 14:30,12,98.12,98.12,98.12,98.12,3
20111101|2011-07-12 15:00,12,98.09,98.09,98.09,98.09,1
20111101|2011-07-12 15:30,12,98.09,98.09,98.09,98.09,3
20111101|2011-07-12 16:00,12,98.01,98.01,98.01,98.01,1
20111101|2011-07-13 00:30,13,98.88,98.88,98.88,98.88,2
20111101|2011-07-13 01:00,13,98.67,98.67,98.67,98.67,4
20111101|2011-07-13 01:30,13,98.66,98.69,98.65,98.69,5
20111101|2011-07-13 02:00,13,98.63,98.9,98.63,98.9,7
20111101|2011-07-13 02:30,13,98.9,98.9,98.9,98.9,1
20111101|2011-07-13 03:00,13,99.07,99.1,98.83,98.87,32
20111101|2011-07-13 03:30,13,98.98,99,98.8,98.99,9
20111101|2011-07-13 04:00,13,99.05,99.07,98.84,99.07,14
20111101|2011-07-13 04:30,13,98.95,98.98,98.94,98.94,7
20111101|2011-07-13 05:00,13,98.88,98.88,98.74,98.74,10
20111101|2011-07-13 05:30,13,98.44,98.59,98.44,98.55,15
20111101|2011-07-13 06:00,13,98.77,98.77,98.57,98.58,9
20111101|2011-07-13 06:30,13,98.84,98.84,98.51,98.51,11
20111101|2011-07-13 07:00,13,98.38,98.43,98.21,98.21,12
20111101|2011-07-13 07:30,13,98.19,98.22,98.01,98.22,15
20111101|2011-07-13 08:00,13,98.35,98.43,98.14,98.28,27
20111101|2011-07-13 08:30,13,98.01,98.12,97.89,97.89,13
20111101|2011-07-13 09:00,13,98.05,98.58,98.05,98.48,36
20111101|2011-07-13 09:30,13,99.13,99.83,98.99,99.76,64
20111101|2011-07-13 10:00,13,99.58,100.17,99.55,100.17,18
20111101|2011-07-13 10:30,13,100.16,100.16,99.69,99.8,3
20111101|2011-07-13 11:00,13,100.02,100.44,100.02,100.16,27
20111101|2011-07-13 11:30,13,100.05,100.05,99.92,99.93,21
20111101|2011-07-13 12:00,13,99.89,99.89,99.89,99.89,1
20111101|2011-07-13 12:30,13,99.8,99.8,99.75,99.76,9
20111101|2011-07-13 13:00,13,99.64,99.69,99.3,99.3,18
20111101|2011-07-13 13:30,13,99.35,99.35,99.25,99.25,20
20111101|2011-07-13 14:00,13,99.37,99.38,99.1,99.2,14
20111101|2011-07-13 14:30,13,99.1,99.11,99.1,99.11,3
20111101|2011-07-13 15:00,13,99.2,99.2,99.2,99.2,1
20111101|2011-07-14 03:00,14,99.65,99.65,99.44,99.44,2
20111101|2011-07-14 03:30,14,99.45,99.55,99.44,99.55,6
20111101|2011-07-14 04:30,14,99.46,99.52,99.46,99.51,4
20111101|2011-07-14 05:00,14,99.46,99.49,99.4,99.49,15
20111101|2011-07-14 05:30,14,99.31,99.31,99.31,99.31,1
20111101|2011-07-14 06:00,14,99.49,99.6,99.41,99.59,16
20111101|2011-07-14 06:30,14,99.8,99.8,99.53,99.53,5
20111101|2011-07-14 07:00,14,99.59,99.59,99.27,99.27,10
20111101|2011-07-14 07:30,14,99.52,99.58,99.47,99.47,8
20111101|2011-07-14 08:00,14,99.77,100.1,99.69,100.1,33
20111101|2011-07-14 08:30,14,99.8,100.09,99.8,99.96,15
20111101|2011-07-14 09:00,14,100.12,100.12,100.01,100.01,8
20111101|2011-07-14 09:30,14,99.76,99.76,98.45,98.45,87
20111101|2011-07-14 10:00,14,98.57,98.72,97.98,98.08,83
20111101|2011-07-14 10:30,14,98.14,98.14,97.51,97.58,62
20111101|2011-07-14 11:00,14,97.59,97.59,97.2,97.46,44
20111101|2011-07-14 11:30,14,97.4,97.4,97.1,97.1,19
20111101|2011-07-14 12:00,14,96.91,96.91,95.99,96.39,101
20111101|2011-07-14 12:30,14,96.61,96.75,96.61,96.75,10
20111101|2011-07-14 13:00,14,96.91,97.47,96.73,97.03,33
20111101|2011-07-14 13:30,14,97.05,97.05,97.05,97.05,1
20111101|2011-07-14 14:30,14,97.06,97.13,97.06,97.13,4
20111101|2011-07-14 15:30,14,97.25,97.25,97.24,97.24,3
20111101|2011-07-14 16:00,14,97.33,97.33,97.33,97.33,1
20111101|2011-07-14 22:30,15,97.1,97.1,97.1,97.1,1
20111101|2011-07-14 23:30,15,97.28,97.28,97.28,97.28,1
20111101|2011-07-15 02:30,15,96.99,96.99,96.99,96.99,4
20111101|2011-07-15 03:00,15,96.59,96.59,96.59,96.59,3
20111101|2011-07-15 03:30,15,96.91,96.91,96.88,96.88,3
20111101|2011-07-15 04:00,15,96.81,96.98,96.81,96.98,2
20111101|2011-07-15 05:00,15,97.14,97.14,97.05,97.05,2
20111101|2011-07-15 05:30,15,97.09,97.09,97.09,97.09,1
20111101|2011-07-15 06:30,15,97.16,97.54,97.16,97.54,19
20111101|2011-07-15 07:00,15,97.64,97.64,97.55,97.55,6
20111101|2011-07-15 07:30,15,97.31,97.42,97.31,97.37,18
20111101|2011-07-15 08:00,15,97.55,98.01,97.55,97.77,29
20111101|2011-07-15 08:30,15,98.09,98.58,98.06,98.06,248
20111101|2011-07-15 09:00,15,98.3,98.51,97.81,97.81,10
20111101|2011-07-15 09:30,15,98.06,98.43,98.06,98.37,7
20111101|2011-07-15 10:00,15,98.46,98.59,98.43,98.43,73
20111101|2011-07-15 10:30,15,98.43,98.87,98.43,98.77,160
20111101|2011-07-15 11:00,15,98.91,98.91,98.35,98.5,29
20111101|2011-07-15 11:30,15,98.35,98.35,98.06,98.07,15
20111101|2011-07-15 12:00,15,98.02,98.07,98.01,98.07,6
20111101|2011-07-15 12:30,15,97.99,98.27,97.99,98.27,12
20111101|2011-07-15 13:00,15,98.38,98.52,98.37,98.44,12
20111101|2011-07-15 13:30,15,98.49,98.49,98.49,98.49,1
20111101|2011-07-15 14:00,15,98.58,98.59,98.58,98.58,14
20111101|2011-07-15 15:00,15,98.59,98.59,98.56,98.56,22
20111101|2011-07-15 16:00,15,98.57,98.57,98.57,98.57,2
20111101|2011-07-17 17:30,17,98.89,98.89,98.79,98.8,3
20111101|2011-07-17 18:00,17,98.84,98.85,98.84,98.85,7
20111101|2011-07-18 02:30,18,98.06,98.06,98.06,98.06,4
20111101|2011-07-18 03:00,18,98.09,98.09,98.03,98.03,6
20111101|2011-07-18 03:30,18,98.09,98.39,98.09,98.39,13
20111101|2011-07-18 04:00,18,97.98,98.07,97.97,97.98,17
20111101|2011-07-18 05:30,18,98.03,98.05,98.03,98.04,5
20111101|2011-07-18 06:00,18,97.88,97.88,97.8,97.88,11
20111101|2011-07-18 06:30,18,97.8,97.9,97.8,97.9,4
20111101|2011-07-18 07:00,18,97.84,97.84,97.71,97.72,6
20111101|2011-07-18 07:30,18,97.47,97.5,97.21,97.5,46
20111101|2011-07-18 08:00,18,97.53,97.83,97.44,97.49,23
20111101|2011-07-18 08:30,18,97.5,97.5,96.79,96.83,140
20111101|2011-07-18 09:00,18,96.82,96.82,96.3,96.55,38
20111101|2011-07-18 09:30,18,96.37,96.4,95.96,96.19,61
20111101|2011-07-18 10:00,18,96.39,96.7,96.39,96.7,43
20111101|2011-07-18 10:30,18,96.62,96.62,96.39,96.45,86
20111101|2011-07-18 11:00,18,96.16,96.42,96.16,96.37,7
20111101|2011-07-18 11:30,18,96.51,96.51,96.4,96.42,11
20111101|2011-07-18 12:00,18,96.41,96.55,96.35,96.55,13
20111101|2011-07-18 12:30,18,96.62,97.1,96.62,97.1,42
20111101|2011-07-18 13:00,18,97.14,97.14,97.09,97.09,4
20111101|2011-07-18 13:30,18,97.14,97.14,97.12,97.14,20
20111101|2011-07-18 16:30,18,97.28,97.28,97.28,97.28,1
20111101|2011-07-18 19:30,19,97.27,97.27,97.27,97.27,1
20111101|2011-07-18 23:30,19,97.33,97.33,97.33,97.33,1
20111101|2011-07-19 02:00,19,97.78,97.9,97.78,97.9,3
20111101|2011-07-19 02:30,19,97.9,97.9,97.9,97.9,1
20111101|2011-07-19 03:00,19,98,98,97.79,97.88,38
20111101|2011-07-19 03:30,19,97.78,97.78,97.78,97.78,1
20111101|2011-07-19 04:00,19,97.98,98.23,97.98,98.01,16
20111101|2011-07-19 04:30,19,98.02,98.02,97.86,97.86,8
20111101|2011-07-19 05:30,19,97.95,97.95,97.95,97.95,1
20111101|2011-07-19 06:00,19,98.1,98.12,98.09,98.12,8
20111101|2011-07-19 06:30,19,98.04,98.19,98.04,98.19,3
20111101|2011-07-19 07:00,19,98.1,98.1,98.03,98.07,5
20111101|2011-07-19 07:30,19,98.4,98.54,98.15,98.3,40
20111101|2011-07-19 08:00,19,98.66,98.74,98.61,98.61,12
20111101|2011-07-19 08:30,19,98.85,99.41,98.85,99.23,56
20111101|2011-07-19 09:00,19,99.48,99.48,99.36,99.36,5
20111101|2011-07-19 09:30,19,99.23,99.33,99.23,99.33,5
20111101|2011-07-19 10:00,19,99.13,99.13,99.06,99.06,5
20111101|2011-07-19 10:30,19,98.96,98.96,98.82,98.93,9
20111101|2011-07-19 11:00,19,98.7,98.7,98.62,98.62,7
20111101|2011-07-19 12:00,19,98.81,99.62,98.81,99.62,12
20111101|2011-07-19 12:30,19,99.75,99.75,99.38,99.48,16
20111101|2011-07-19 13:00,19,99.09,99.11,98.69,98.69,26
20111101|2011-07-19 14:00,19,98.95,98.95,98.95,98.95,2
20111101|2011-07-19 15:00,19,98.83,98.84,98.83,98.84,4
20111101|2011-07-19 15:30,19,99.26,99.26,99.26,99.26,8
20111101|2011-07-19 20:30,20,99.44,99.44,99.41,99.41,3
20111101|2011-07-20 00:30,20,99.3,99.3,99.3,99.3,4
20111101|2011-07-20 01:00,20,99.27,99.27,99.27,99.27,3
20111101|2011-07-20 02:00,20,99.59,99.59,99.51,99.51,4
20111101|2011-07-20 02:30,20,99.5,99.5,99.35,99.35,6
20111101|2011-07-20 03:00,20,99.45,99.71,99.45,99.64,15
20111101|2011-07-20 03:30,20,99.65,99.82,99.62,99.62,24
20111101|2011-07-20 04:00,20,99.54,99.54,99.35,99.35,5
20111101|2011-07-20 04:30,20,99.63,99.75,99.63,99.75,7
20111101|2011-07-20 05:00,20,99.8,99.93,99.74,99.74,12
20111101|2011-07-20 05:30,20,100,100,100,100,4
20111101|2011-07-20 06:00,20,99.85,100.05,99.85,100.05,5
20111101|2011-07-20 06:30,20,100,100,99.87,99.89,4
20111101|2011-07-20 07:00,20,99.89,99.89,99.7,99.84,5
20111101|2011-07-20 07:30,20,99.75,99.89,99.73,99.89,8
20111101|2011-07-20 08:00,20,100.02,100.15,99.5,99.55,39
20111101|2011-07-20 08:30,20,99.46,99.46,99.07,99.07,103
20111101|2011-07-20 09:00,20,99.24,99.41,99.2,99.41,34
20111101|2011-07-20 09:30,20,98.98,99.66,98.94,99.53,17
20111101|2011-07-20 10:00,20,99.69,99.69,99.48,99.48,18
20111101|2011-07-20 10:30,20,99.4,99.4,99.11,99.4,12
20111101|2011-07-20 11:00,20,99.43,99.43,99.43,99.43,2
20111101|2011-07-20 11:30,20,98.74,98.74,98.35,98.4,26
20111101|2011-07-20 12:00,20,98.15,98.25,97.77,98.2,25
20111101|2011-07-20 12:30,20,98.37,98.82,98.37,98.81,20
20111101|2011-07-20 13:00,20,99.05,99.32,99,99.32,27
20111101|2011-07-20 13:30,20,99.25,99.25,99.25,99.25,1
20111101|2011-07-20 14:30,20,99.24,99.27,99.24,99.27,4
20111101|2011-07-20 15:00,20,99.2,99.2,99.2,99.2,1
20111101|2011-07-20 20:00,21,99.52,99.52,99.52,99.52,3
20111101|2011-07-20 20:30,21,99.52,99.52,99.51,99.51,6
20111101|2011-07-20 21:00,21,99.43,99.43,99.43,99.43,3
20111101|2011-07-20 21:30,21,99.25,99.25,99.01,99.01,5
20111101|2011-07-20 22:00,21,98.88,98.88,98.88,98.88,3
20111101|2011-07-21 00:30,21,99.17,99.17,99.17,99.17,4
20111101|2011-07-21 02:00,21,99.51,99.51,99.51,99.51,1
20111101|2011-07-21 02:30,21,99,99,98.78,98.78,7
20111101|2011-07-21 03:00,21,98.47,98.64,98.47,98.61,9
20111101|2011-07-21 03:30,21,98.56,98.56,98.54,98.54,2
20111101|2011-07-21 04:00,21,98.45,98.45,98.24,98.28,17
20111101|2011-07-21 04:30,21,98.12,98.33,98.04,98.27,19
20111101|2011-07-21 05:00,21,98.15,98.29,98.15,98.27,5
20111101|2011-07-21 05:30,21,98.36,98.61,98.35,98.61,5
20111101|2011-07-21 06:00,21,98.83,98.83,98.83,98.83,6
20111101|2011-07-21 06:30,21,98.61,98.96,98.61,98.96,5
20111101|2011-07-21 07:00,21,98.9,99.25,98.88,99.25,17
20111101|2011-07-21 07:30,21,99.52,99.55,99.32,99.33,16
20111101|2011-07-21 08:00,21,99.55,99.83,99.55,99.72,11
20111101|2011-07-21 08:30,21,99.6,100,99.37,99.87,45
20111101|2011-07-21 09:00,21,100.09,100.83,100.09,100.82,38
20111101|2011-07-21 09:30,21,100.55,100.6,100.17,100.17,81
20111101|2011-07-21 10:00,21,100.2,100.38,100.2,100.34,37
20111101|2011-07-21 10:30,21,100.6,100.63,100.39,100.47,13
20111101|2011-07-21 11:00,21,100.55,100.65,100.34,100.34,48
20111101|2011-07-21 11:30,21,100.33,100.5,100.3,100.5,12
20111101|2011-07-21 12:00,21,100.37,100.73,100.37,100.73,2
20111101|2011-07-21 12:30,21,100.72,100.72,100.38,100.56,13
20111101|2011-07-21 13:00,21,100.38,100.38,99.53,99.56,122
20111101|2011-07-21 13:30,21,99.95,99.95,99.92,99.92,17
20111101|2011-07-21 16:00,21,99.8,99.81,99.8,99.81,2
20111101|2011-07-21 20:00,22,100.02,100.02,100.02,100.02,3
20111101|2011-07-22 00:00,22,100.22,100.23,100.21,100.23,4
20111101|2011-07-22 00:30,22,100.44,100.44,100.44,100.44,2
20111101|2011-07-22 02:00,22,100.18,100.29,100,100.28,8
20111101|2011-07-22 02:30,22,100.2,100.2,100.15,100.15,4
20111101|2011-07-22 03:00,22,99.96,100.06,99.96,100.06,8
20111101|2011-07-22 03:30,22,100.1,100.2,100.1,100.2,7
20111101|2011-07-22 04:00,22,99.97,99.97,99.97,99.97,2
20111101|2011-07-22 04:30,22,100.09,100.09,100.09,100.09,1
20111101|2011-07-22 05:30,22,99.96,99.97,99.96,99.96,4
20111101|2011-07-22 06:00,22,99.9,99.91,99.9,99.9,5
20111101|2011-07-22 06:30,22,100.05,100.05,99.59,99.66,14
20111101|2011-07-22 07:00,22,99.69,99.7,99.57,99.69,13
20111101|2011-07-22 07:30,22,99.61,99.61,99.47,99.47,35
20111101|2011-07-22 08:00,22,99.29,99.45,99.15,99.45,24
20111101|2011-07-22 08:30,22,99.56,99.85,99.41,99.73,70
20111101|2011-07-22 09:00,22,99.4,99.44,99.37,99.4,8
20111101|2011-07-22 09:30,22,99.85,100.04,99.85,100.03,35
20111101|2011-07-22 10:00,22,100.1,100.18,99.85,100.17,77
20111101|2011-07-22 10:30,22,100.13,100.13,100.06,100.06,2
20111101|2011-07-22 11:00,22,100.47,100.57,100.41,100.41,13
20111101|2011-07-22 11:30,22,100.49,100.49,100.26,100.36,6
20111101|2011-07-22 12:00,22,100.56,100.56,100.22,100.41,14
20111101|2011-07-22 12:30,22,100.58,100.84,100.58,100.84,6
20111101|2011-07-22 13:00,22,100.59,100.74,100.42,100.55,20
20111101|2011-07-22 13:30,22,100.47,100.47,100.47,100.47,1
20111101|2011-07-22 14:30,22,100.44,100.44,100.44,100.44,1
20111101|2011-07-22 15:00,22,100.45,100.45,100.45,100.45,1
20111101|2011-07-24 20:30,25,99.51,99.51,99.51,99.51,1
20111101|2011-07-24 21:00,25,99.55,99.55,99.55,99.55,3
20111101|2011-07-24 21:30,25,99.61,99.62,99.61,99.62,3
20111101|2011-07-25 00:30,25,99.66,99.67,99.66,99.67,7
20111101|2011-07-25 01:00,25,99.66,99.66,99.66,99.66,2
20111101|2011-07-25 01:30,25,99.68,99.68,99.6,99.6,6
20111101|2011-07-25 02:00,25,99.61,99.73,99.59,99.73,14
20111101|2011-07-25 02:30,25,99.66,99.74,99.66,99.73,5
20111101|2011-07-25 03:00,25,99.83,99.83,99.76,99.76,5
20111101|2011-07-25 03:30,25,99.94,100.11,99.94,99.98,8
20111101|2011-07-25 04:30,25,99.97,99.97,99.96,99.96,3
20111101|2011-07-25 05:30,25,99.61,99.63,99.42,99.63,14
20111101|2011-07-25 06:00,25,99.62,99.63,99.5,99.6,7
20111101|2011-07-25 06:30,25,99.62,99.68,99.62,99.67,7
20111101|2011-07-25 07:00,25,99.8,99.98,99.62,99.62,14
20111101|2011-07-25 07:30,25,99.55,99.72,99.29,99.72,16
20111101|2011-07-25 08:00,25,99.26,99.54,99.26,99.54,9
20111101|2011-07-25 08:30,25,99.34,99.81,99.34,99.67,65
20111101|2011-07-25 09:00,25,99.84,100.5,99.78,100.34,52
20111101|2011-07-25 09:30,25,100.25,100.25,100.02,100.02,21
20111101|2011-07-25 10:00,25,100.1,100.25,100.1,100.2,17
20111101|2011-07-25 10:30,25,100.28,100.28,99.69,99.69,123
20111101|2011-07-25 11:00,25,99.7,100.01,99.7,100.01,45
20111101|2011-07-25 11:30,25,100.06,100.06,99.91,99.93,4
20111101|2011-07-25 12:00,25,99.99,100.05,99.95,99.95,7
20111101|2011-07-25 12:30,25,99.91,100.04,99.91,100.03,5
20111101|2011-07-25 13:00,25,100.15,100.31,100,100,69
20111101|2011-07-25 13:30,25,100.04,100.04,100,100,2
20111101|2011-07-25 14:00,25,99.93,99.93,99.93,99.93,1
20111101|2011-07-25 15:00,25,99.92,99.92,99.92,99.92,2
20111101|2011-07-25 15:30,25,99.94,99.94,99.93,99.93,4
20111101|2011-07-25 19:30,26,99.76,99.76,99.76,99.76,1
20111101|2011-07-25 20:00,26,99.78,99.78,99.6,99.6,4
20111101|2011-07-25 20:30,26,99.8,99.83,99.8,99.83,2
20111101|2011-07-25 22:30,26,100.27,100.27,100.25,100.25,17
20111101|2011-07-25 23:00,26,100.27,100.28,100.23,100.23,18
20111101|2011-07-25 23:30,26,100.25,100.34,100.25,100.31,39
20111101|2011-07-26 00:00,26,100.31,100.38,100.31,100.38,14
20111101|2011-07-26 00:30,26,100.3,100.4,100.3,100.4,11
20111101|2011-07-26 01:00,26,100.4,100.4,100.4,100.4,2
20111101|2011-07-26 01:30,26,100.43,100.43,100.43,100.43,2
20111101|2011-07-26 02:30,26,100.4,100.4,100.4,100.4,2
20111101|2011-07-26 03:00,26,100.47,100.47,100.47,100.47,2
20111101|2011-07-26 03:30,26,100.48,100.48,100.38,100.38,20
20111101|2011-07-26 04:00,26,100.27,100.27,100.09,100.22,76
20111101|2011-07-26 04:30,26,100.23,100.24,100.23,100.24,13
20111101|2011-07-26 05:00,26,100.54,100.54,100.54,100.54,2
20111101|2011-07-26 05:30,26,100.56,100.56,100.56,100.56,1
20111101|2011-07-26 06:30,26,100.42,100.42,100.42,100.42,1
20111101|2011-07-26 07:00,26,100.44,100.71,100.44,100.71,4
20111101|2011-07-26 07:30,26,100.75,100.82,100.55,100.59,34
20111101|2011-07-26 08:00,26,100.6,100.6,99.77,99.77,65
20111101|2011-07-26 08:30,26,99.59,99.63,98.72,98.91,184
20111101|2011-07-26 09:00,26,98.86,99.15,98.72,99.15,42
20111101|2011-07-26 09:30,26,99,99.9,99,99.9,62
20111101|2011-07-26 10:00,26,100.01,100.53,100.01,100.3,82
20111101|2011-07-26 10:30,26,100.33,100.33,100.07,100.1,129
20111101|2011-07-26 11:00,26,100.35,101.42,100.35,101.25,112
20111101|2011-07-26 11:30,26,101.09,101.1,100.98,100.98,34
20111101|2011-07-26 12:00,26,100.92,101.03,100.86,100.94,19
20111101|2011-07-26 12:30,26,100.69,100.9,100.38,100.9,186
20111101|2011-07-26 13:00,26,100.73,100.73,100.49,100.49,4
20111101|2011-07-26 15:30,26,100.24,100.24,99.95,100.1,36
20111101|2011-07-26 20:30,27,100.16,100.16,100.16,100.16,1
20111101|2011-07-26 23:30,27,100.33,100.33,100.33,100.33,2
20111101|2011-07-27 00:00,27,100.25,100.25,100.25,100.25,4
20111101|2011-07-27 01:30,27,100.18,100.18,100.18,100.18,2
20111101|2011-07-27 02:00,27,100.21,100.21,100.02,100.14,28
20111101|2011-07-27 02:30,27,100.13,100.13,99.85,99.93,31
20111101|2011-07-27 03:00,27,99.93,100.01,99.93,100.01,5
20111101|2011-07-27 03:30,27,99.87,100.13,99.87,100.13,21
20111101|2011-07-27 04:00,27,100.07,100.07,100.07,100.07,2
20111101|2011-07-27 04:30,27,100.02,100.02,100.02,100.02,20
20111101|2011-07-27 05:00,27,99.86,99.86,99.86,99.86,2
20111101|2011-07-27 05:30,27,99.7,99.7,99.65,99.65,59
20111101|2011-07-27 06:00,27,99.72,99.96,99.72,99.88,8
20111101|2011-07-27 06:30,27,99.56,99.56,99.56,99.56,2
20111101|2011-07-27 07:00,27,99.81,99.83,99.81,99.83,5
20111101|2011-07-27 07:30,27,99.42,99.61,99.34,99.35,34
20111101|2011-07-27 08:00,27,99.38,99.65,99.28,99.65,36
20111101|2011-07-27 08:30,27,99.34,99.52,99.05,99.05,70
20111101|2011-07-27 09:00,27,98.99,99,98.72,98.9,167
20111101|2011-07-27 09:30,27,98.71,99.17,98.33,98.94,146
20111101|2011-07-27 10:00,27,98.83,99.21,98.83,99.21,159
20111101|2011-07-27 10:30,27,99.26,99.48,99.07,99.07,26
20111101|2011-07-27 11:00,27,99.07,99.08,98.85,98.97,52
20111101|2011-07-27 11:30,27,99.01,99.1,98.76,98.89,14
20111101|2011-07-27 12:00,27,98.84,98.91,98.82,98.91,10
20111101|2011-07-27 12:30,27,98.82,99.12,98.82,99.1,13
20111101|2011-07-27 13:00,27,98.85,98.85,98.3,98.32,21
20111101|2011-07-27 13:30,27,98.27,98.27,98.16,98.23,4
20111101|2011-07-27 14:30,27,98.38,98.38,98.38,98.38,3
20111101|2011-07-27 15:00,27,98.27,98.28,98.04,98.04,12
20111101|2011-07-27 19:00,28,97.86,97.86,97.66,97.85,5
20111101|2011-07-27 23:30,28,98.21,98.21,98.21,98.21,1
20111101|2011-07-28 02:00,28,98.24,98.24,98.24,98.24,3
20111101|2011-07-28 02:30,28,98.49,98.49,98.49,98.49,2
20111101|2011-07-28 03:00,28,98.64,98.65,98.64,98.64,6
20111101|2011-07-28 03:30,28,98.67,98.68,98.52,98.56,9
20111101|2011-07-28 04:30,28,98.33,98.33,98.33,98.33,1
20111101|2011-07-28 05:00,28,98.2,98.2,98.05,98.05,3
20111101|2011-07-28 05:30,28,97.86,98.35,97.86,98.35,11
20111101|2011-07-28 06:00,28,98.22,98.27,98.14,98.27,8
20111101|2011-07-28 06:30,28,98.45,98.55,98.43,98.43,9
20111101|2011-07-28 07:00,28,98.22,98.22,98.1,98.2,38
20111101|2011-07-28 07:30,28,98.22,98.53,98.17,98.17,19
20111101|2011-07-28 08:00,28,98.16,98.4,97.74,98.4,40
20111101|2011-07-28 08:30,28,98.31,98.74,98.28,98.29,137
20111101|2011-07-28 09:00,28,98.5,98.85,98.18,98.5,61
20111101|2011-07-28 09:30,28,98.39,98.55,98.28,98.55,14
20111101|2011-07-28 10:00,28,98.62,98.81,98.31,98.68,154
20111101|2011-07-28 10:30,28,98.5,98.57,98.32,98.43,34
20111101|2011-07-28 11:00,28,98.51,98.51,98.31,98.36,6
20111101|2011-07-28 11:30,28,98.31,98.31,97.88,98,63
20111101|2011-07-28 12:00,28,97.95,98.1,97.75,97.87,19
20111101|2011-07-28 12:30,28,98.08,98.54,98.08,98.28,25
20111101|2011-07-28 13:00,28,98.11,98.41,97.94,98.41,25
20111101|2011-07-28 14:30,28,98.02,98.02,98.02,98.02,1
20111101|2011-07-28 15:00,28,98,98,98,98,2
20111101|2011-07-28 19:00,29,98.08,98.08,98.03,98.03,5
20111101|2011-07-28 19:30,29,98.03,98.03,98.03,98.03,1
20111101|2011-07-28 21:30,29,97.99,97.99,97.88,97.88,4
20111101|2011-07-28 22:00,29,98.18,98.18,98.18,98.18,2
20111101|2011-07-28 22:30,29,98.08,98.08,98.08,98.08,2
20111101|2011-07-29 00:00,29,97.89,97.89,97.89,97.89,2
20111101|2011-07-29 00:30,29,97.87,97.89,97.83,97.89,8
20111101|2011-07-29 01:00,29,97.85,97.85,97.85,97.85,2
20111101|2011-07-29 02:00,29,97.96,97.96,97.96,97.96,2
20111101|2011-07-29 02:30,29,97.81,97.81,97.81,97.81,2
20111101|2011-07-29 03:00,29,97.7,97.75,97.7,97.75,3
20111101|2011-07-29 03:30,29,97.85,97.9,97.85,97.9,2
20111101|2011-07-29 04:30,29,97.81,97.81,97.78,97.78,5
20111101|2011-07-29 05:30,29,97.69,97.69,97.6,97.68,20
20111101|2011-07-29 06:00,29,97.54,97.54,97.54,97.54,1
20111101|2011-07-29 07:00,29,97.7,97.78,97.7,97.78,27
20111101|2011-07-29 07:30,29,97.5,97.5,97.02,97.25,199
20111101|2011-07-29 08:00,29,97.01,97.01,95.92,96.06,113
20111101|2011-07-29 08:30,29,96.36,96.58,96.3,96.37,58
20111101|2011-07-29 09:00,29,96.45,96.56,96.34,96.5,8
20111101|2011-07-29 09:30,29,96.7,96.98,96.5,96.98,43
20111101|2011-07-29 10:00,29,97.04,97.22,96.92,96.92,24
20111101|2011-07-29 10:30,29,96.7,96.74,96.4,96.69,94
20111101|2011-07-29 11:00,29,96.72,96.72,96.28,96.33,13
20111101|2011-07-29 11:30,29,96.32,96.56,96.32,96.56,9
20111101|2011-07-29 12:00,29,96.47,96.62,96.47,96.62,47
20111101|2011-07-29 12:30,29,96.67,96.67,96.65,96.65,4
20111101|2011-07-29 13:00,29,96.82,96.82,96.59,96.6,10
20111101|2011-07-29 13:30,29,96.54,96.65,96.54,96.65,79
20111101|2011-07-29 14:00,29,96.87,96.89,96.74,96.74,43
20111101|2011-07-29 14:30,29,96.79,96.86,96.79,96.83,45
20111101|2011-07-29 15:00,29,96.83,96.84,96.83,96.84,25
20111101|2011-07-29 16:30,29,96.66,96.66,96.66,96.66,1
20111101|2011-07-31 17:00,31,97.35,97.35,97.35,97.35,1
20111101|2011-07-31 20:00,1,98.02,98.02,98.02,98.02,1
20111101|2011-07-31 21:00,1,98.04,98.04,97.9,97.9,3
20111101|2011-07-31 23:30,1,97.79,97.8,97.73,97.73,7
20111101|2011-08-01 00:00,1,97.76,97.76,97.76,97.76,1
20111101|2011-08-01 00:30,1,97.72,97.72,97.72,97.72,1
20111101|2011-08-01 01:30,1,98.12,98.12,98.12,98.12,1
20111101|2011-08-01 02:00,1,98.15,98.44,98.12,98.12,23
20111101|2011-08-01 02:30,1,98.04,98.21,97.97,98.21,31
20111101|2011-08-01 03:00,1,98.19,98.37,97.98,98.04,27
20111101|2011-08-01 03:30,1,97.99,97.99,97.76,97.9,67
20111101|2011-08-01 04:00,1,97.96,98.04,97.92,98.04,88
20111101|2011-08-01 04:30,1,97.88,97.94,97.87,97.94,15
20111101|2011-08-01 05:00,1,97.96,97.96,97.69,97.73,25
20111101|2011-08-01 05:30,1,97.73,97.85,97.73,97.78,37
20111101|2011-08-01 06:00,1,97.65,97.85,97.61,97.85,13
20111101|2011-08-01 06:30,1,97.54,97.54,97.48,97.48,9
20111101|2011-08-01 07:00,1,97.64,97.9,97.64,97.9,4
20111101|2011-08-01 07:30,1,98.15,98.34,97.96,97.98,30
20111101|2011-08-01 08:00,1,98.09,99.22,98.09,99.13,174
20111101|2011-08-01 08:30,1,99.21,99.28,98.62,98.67,294
20111101|2011-08-01 09:00,1,98.19,98.19,97.43,97.43,105
20111101|2011-08-01 09:30,1,97.39,97.39,95.96,96.07,78
20111101|2011-08-01 10:00,1,95.81,96.25,95.81,95.91,115
20111101|2011-08-01 10:30,1,95.52,95.59,94.35,94.92,75
20111101|2011-08-01 11:00,1,95.06,95.63,95.01,95.63,64
20111101|2011-08-01 11:30,1,95.65,95.73,95.3,95.64,61
20111101|2011-08-01 12:00,1,95.52,95.75,95.25,95.43,39
20111101|2011-08-01 12:30,1,95.71,95.71,95.71,95.71,2
20111101|2011-08-01 13:00,1,95.28,95.85,95.27,95.85,34
20111101|2011-08-01 13:30,1,95.84,96,95.82,96,9
20111101|2011-08-01 14:30,1,96.06,96.06,96.06,96.06,13
20111101|2011-08-01 15:00,1,96.14,96.14,96.14,96.14,1
20111101|2011-08-01 15:30,1,96.01,96.01,96.01,96.01,4
20111101|2011-08-01 21:00,2,96.06,96.06,96.06,96.06,1
20111101|2011-08-01 22:30,2,95.76,95.76,95.76,95.76,1
20111101|2011-08-01 23:30,2,95.6,95.6,95.6,95.6,1
20111101|2011-08-02 01:00,2,95.5,95.5,95.5,95.5,1
20111101|2011-08-02 01:30,2,95.33,95.33,95.3,95.3,6
20111101|2011-08-02 02:00,2,95.22,95.22,94.98,95.05,9
20111101|2011-08-02 02:30,2,95.21,95.21,95.12,95.12,9
20111101|2011-08-02 03:00,2,95.06,95.15,95.06,95.15,5
20111101|2011-08-02 03:30,2,95.19,95.19,94.88,94.88,17
20111101|2011-08-02 04:00,2,94.79,94.98,94.79,94.98,8
20111101|2011-08-02 05:00,2,95.07,95.3,95.07,95.15,13
20111101|2011-08-02 06:00,2,95.25,95.25,94.94,94.94,27
20111101|2011-08-02 06:30,2,94.94,95.06,94.75,95.06,11
20111101|2011-08-02 07:00,2,95.23,95.23,94.93,94.93,8
20111101|2011-08-02 07:30,2,94.8,95.51,94.65,95.47,58
20111101|2011-08-02 08:00,2,95.27,95.37,95.19,95.22,46
20111101|2011-08-02 08:30,2,95.33,96.11,95.31,96.09,235
20111101|2011-08-02 09:00,2,96.17,96.52,95.93,96.18,140
20111101|2011-08-02 09:30,2,96.03,96.03,95.28,95.28,82
20111101|2011-08-02 10:00,2,95.31,95.61,94.78,94.93,126
20111101|2011-08-02 10:30,2,95.01,95.14,95.01,95.11,16
20111101|2011-08-02 11:00,2,94.88,95.08,94.88,95.08,5
20111101|2011-08-02 11:30,2,94.97,94.97,94.33,94.7,47
20111101|2011-08-02 12:00,2,94.55,95.05,94.55,95.03,84
20111101|2011-08-02 12:30,2,94.6,94.74,94.06,94.1,115
20111101|2011-08-02 13:00,2,94.16,94.75,94.08,94.75,12
20111101|2011-08-02 13:30,2,94.62,94.62,94.62,94.62,1
20111101|2011-08-02 14:00,2,94.4,94.4,94.4,94.4,1
20111101|2011-08-02 14:30,2,94.15,94.15,94.1,94.1,2
20111101|2011-08-02 15:00,2,94.04,94.13,94,94,48
20111101|2011-08-02 15:30,2,94.17,94.17,94.12,94.12,7
20111101|2011-08-02 20:30,3,94,94.04,94,94.04,3
20111101|2011-08-03 01:00,3,94.17,94.17,94.05,94.05,6
20111101|2011-08-03 01:30,3,94.01,94.01,93.65,93.76,10
20111101|2011-08-03 02:00,3,93.95,93.95,93.74,93.75,10
20111101|2011-08-03 02:30,3,94.09,94.29,94.09,94.24,12
20111101|2011-08-03 03:00,3,94.01,94.27,94.01,94.24,13
20111101|2011-08-03 03:30,3,94.16,94.17,94.05,94.05,11
20111101|2011-08-03 04:00,3,94.24,94.27,94.24,94.27,3
20111101|2011-08-03 04:30,3,94.19,94.19,94.1,94.1,3
20111101|2011-08-03 05:00,3,94,94.06,93.85,94,24
20111101|2011-08-03 05:30,3,94.12,94.12,94.12,94.12,4
20111101|2011-08-03 06:30,3,93.74,93.8,93.72,93.8,27
20111101|2011-08-03 07:00,3,93.85,93.85,93.81,93.81,11
20111101|2011-08-03 07:30,3,94.05,94.33,94.05,94.33,27
20111101|2011-08-03 08:00,3,94.4,94.49,94.34,94.49,10
20111101|2011-08-03 08:30,3,94.05,94.27,93.25,93.67,256
20111101|2011-08-03 09:00,3,93.75,93.81,93.23,93.32,31
20111101|2011-08-03 09:30,3,93.24,93.24,92.65,93.07,73
20111101|2011-08-03 10:00,3,93.16,93.31,92.77,93.2,146
20111101|2011-08-03 10:30,3,93.2,93.2,92.83,93.09,93
20111101|2011-08-03 11:00,3,92.77,92.77,92.26,92.26,29
20111101|2011-08-03 11:30,3,92.36,92.6,92.35,92.5,25
20111101|2011-08-03 12:00,3,92.48,92.5,92.46,92.46,6
20111101|2011-08-03 12:30,3,92.54,92.92,92.54,92.92,7
20111101|2011-08-03 13:00,3,92.96,93.09,92.88,92.88,8
20111101|2011-08-03 13:30,3,92.71,92.71,92.5,92.59,36
20111101|2011-08-03 14:00,3,92.53,92.7,92.49,92.7,78
20111101|2011-08-03 15:00,3,92.8,92.84,92.8,92.84,6
20111101|2011-08-03 16:00,3,92.76,92.76,92.76,92.76,1
20111101|2011-08-03 20:00,4,93.3,93.3,93.3,93.3,1
20111101|2011-08-03 20:30,4,93.22,93.22,93.21,93.21,2
20111101|2011-08-03 21:00,4,92.98,92.99,92.98,92.99,7
20111101|2011-08-03 22:00,4,92.96,92.96,92.96,92.96,1
20111101|2011-08-03 22:30,4,92.95,93.07,92.95,93.07,2
20111101|2011-08-04 01:00,4,92.61,92.61,92.61,92.61,2
20111101|2011-08-04 01:30,4,92.63,92.63,92.63,92.63,2
20111101|2011-08-04 02:00,4,92.73,92.73,92.7,92.7,2
20111101|2011-08-04 02:30,4,92.71,92.82,92.71,92.72,4
20111101|2011-08-04 03:00,4,92.45,92.64,92.35,92.56,9
20111101|2011-08-04 03:30,4,92.56,92.73,92.56,92.63,6
20111101|2011-08-04 04:00,4,92.52,92.59,92.44,92.48,18
20111101|2011-08-04 04:30,4,92.4,92.4,92.12,92.12,48
20111101|2011-08-04 05:00,4,92.19,92.21,91.56,91.56,96
20111101|2011-08-04 05:30,4,91.69,91.77,91.62,91.77,15
20111101|2011-08-04 06:00,4,91.88,91.88,91.73,91.88,10
20111101|2011-08-04 06:30,4,91.87,91.89,91.69,91.75,8
20111101|2011-08-04 07:00,4,91.76,91.93,91.73,91.8,9
20111101|2011-08-04 07:30,4,91.91,92.12,91.49,92.06,20
20111101|2011-08-04 08:00,4,92.24,92.4,92.05,92.11,129
20111101|2011-08-04 08:30,4,92.1,92.1,91.24,91.41,181
20111101|2011-08-04 09:00,4,91.35,91.47,91.07,91.41,74
20111101|2011-08-04 09:30,4,91.17,91.44,90.79,90.85,17
20111101|2011-08-04 10:00,4,90.6,91.11,90.5,90.72,200
20111101|2011-08-04 10:30,4,90.81,90.81,89.58,89.64,188
20111101|2011-08-04 11:00,4,89.64,89.64,88.16,88.46,101
20111101|2011-08-04 11:30,4,88.76,88.82,88.47,88.82,20
20111101|2011-08-04 12:00,4,88.59,88.71,88.35,88.51,51
20111101|2011-08-04 12:30,4,88.52,88.52,86.94,87.43,47
20111101|2011-08-04 13:00,4,87.41,87.84,87.24,87.56,91
20111101|2011-08-04 13:30,4,87.7,87.94,87.55,87.76,123
20111101|2011-08-04 14:00,4,87.62,87.78,87.58,87.58,29
20111101|2011-08-04 14:30,4,87.58,87.58,87.23,87.23,67
20111101|2011-08-04 15:00,4,87.35,87.35,87.35,87.35,3
20111101|2011-08-04 15:30,4,87.34,87.34,87.09,87.18,6
20111101|2011-08-04 16:00,4,87.24,87.33,87.24,87.33,50
20111101|2011-08-04 20:00,5,87.13,87.13,86.7,86.7,3
20111101|2011-08-04 20:30,5,86.58,86.58,86.29,86.52,5
20111101|2011-08-04 21:00,5,86.83,86.83,86.83,86.83,1
20111101|2011-08-04 21:30,5,86.68,86.71,86.68,86.71,3
20111101|2011-08-04 22:00,5,87.07,87.07,87.03,87.04,3
20111101|2011-08-04 22:30,5,86.75,86.75,86.74,86.74,2
20111101|2011-08-04 23:00,5,86.68,86.7,86.68,86.7,2
20111101|2011-08-04 23:30,5,86.59,86.62,86.59,86.62,3
20111101|2011-08-05 00:30,5,86.31,86.31,86.31,86.31,2
20111101|2011-08-05 01:00,5,86.23,86.23,85.11,85.17,19
20111101|2011-08-05 01:30,5,84.85,84.85,83.88,84.5,61
20111101|2011-08-05 02:00,5,84.64,85.64,84.64,85.48,18
20111101|2011-08-05 02:30,5,85.47,86.27,85.46,86.18,31
20111101|2011-08-05 03:00,5,85.99,86.05,85.66,85.93,20
20111101|2011-08-05 03:30,5,85.97,87.26,85.97,86.89,20
20111101|2011-08-05 04:00,5,87.34,87.82,87.05,87.53,47
20111101|2011-08-05 04:30,5,87.14,87.14,86.79,86.79,20
20111101|2011-08-05 05:00,5,86.66,86.71,86.35,86.71,9
20111101|2011-08-05 05:30,5,86.78,87.32,86.78,87.1,25
20111101|2011-08-05 06:00,5,86.71,87.3,86.71,87.22,8
20111101|2011-08-05 06:30,5,87.23,87.37,87.21,87.32,16
20111101|2011-08-05 07:00,5,87.27,87.27,86.3,86.35,62
20111101|2011-08-05 07:30,5,87.4,89.13,86.91,87.38,50
20111101|2011-08-05 08:00,5,87.21,88.44,87.06,88.44,22
20111101|2011-08-05 08:30,5,88.37,88.77,86.76,87.09,196
20111101|2011-08-05 09:00,5,86.61,87.99,86.61,87.63,36
20111101|2011-08-05 09:30,5,87.3,87.32,87.06,87.32,12
20111101|2011-08-05 10:00,5,87.27,87.27,85.91,86.3,398
20111101|2011-08-05 10:30,5,86.18,86.43,85.24,85.36,52
20111101|2011-08-05 11:00,5,85.65,86.91,85.37,86.57,93
20111101|2011-08-05 11:30,5,86.62,87.84,86.5,87.38,233
20111101|2011-08-05 12:00,5,87.49,87.49,87.05,87.43,19
20111101|2011-08-05 12:30,5,87.99,87.99,87.32,87.56,108
20111101|2011-08-05 13:00,5,87.35,87.82,87.25,87.82,47
20111101|2011-08-05 13:30,5,87.85,87.85,87.5,87.51,210
20111101|2011-08-05 14:30,5,87.89,87.99,87.86,87.99,56
20111101|2011-08-07 17:00,7,85.51,85.51,84.9,84.9,2
20111101|2011-08-07 19:00,8,85.69,85.69,85.69,85.69,1
20111101|2011-08-07 20:00,8,85.22,85.22,85.08,85.08,5
20111101|2011-08-07 21:30,8,85.15,85.15,85.15,85.15,1
20111101|2011-08-07 22:00,8,85.1,85.11,84.92,84.92,7
20111101|2011-08-07 22:30,8,84.85,84.85,84.56,84.56,4
20111101|2011-08-07 23:00,8,84.59,84.59,84.51,84.51,4
20111101|2011-08-07 23:30,8,84.63,84.63,84.6,84.6,6
20111101|2011-08-08 00:00,8,84.71,84.71,84.71,84.71,2
20111101|2011-08-08 00:30,8,84.58,84.67,84.43,84.48,23
20111101|2011-08-08 01:00,8,84.41,84.41,84.41,84.41,1
20111101|2011-08-08 01:30,8,84.28,84.65,84.28,84.59,8
20111101|2011-08-08 02:00,8,85.02,85.71,85.02,85.71,6
20111101|2011-08-08 02:30,8,85.49,85.56,85.23,85.54,6
20111101|2011-08-08 03:00,8,85.39,85.6,85.34,85.53,12
20111101|2011-08-08 03:30,8,85.48,85.48,85.45,85.45,2
20111101|2011-08-08 04:00,8,84.98,84.98,84.69,84.73,17
20111101|2011-08-08 04:30,8,84.78,85.06,84.4,84.48,27
20111101|2011-08-08 05:00,8,84.48,84.58,84.2,84.37,34
20111101|2011-08-08 05:30,8,84.55,84.84,84.55,84.7,8
20111101|2011-08-08 06:00,8,84.98,84.98,84.98,84.98,1
20111101|2011-08-08 06:30,8,84.58,84.58,84.26,84.4,35
20111101|2011-08-08 07:00,8,84.48,84.48,84.09,84.09,5
20111101|2011-08-08 07:30,8,83.71,84.01,83.45,83.45,39
20111101|2011-08-08 08:00,8,83.8,84.81,83.8,84.3,37
20111101|2011-08-08 08:30,8,84.19,85.23,84.19,85.13,147
20111101|2011-08-08 09:00,8,85.22,85.22,84.23,84.38,31
20111101|2011-08-08 09:30,8,84.36,84.6,84.09,84.38,14
20111101|2011-08-08 10:00,8,84.55,85.02,84.55,84.78,165
20111101|2011-08-08 10:30,8,84.61,84.61,84.16,84.16,5
20111101|2011-08-08 11:00,8,84.47,84.47,84.47,84.47,1
20111101|2011-08-08 11:30,8,84.21,84.37,83.83,84.27,178
20111101|2011-08-08 12:00,8,84.57,84.59,83.99,84.44,35
20111101|2011-08-08 12:30,8,84.54,84.54,84.15,84.31,18
20111101|2011-08-08 13:00,8,84.31,84.35,81.99,82.09,254
20111101|2011-08-08 13:30,8,82.23,82.52,81.15,81.15,44
20111101|2011-08-08 14:00,8,81.5,82.5,81.5,82.38,110
20111101|2011-08-08 14:30,8,81.95,82.16,81.59,81.59,13
20111101|2011-08-08 15:00,8,81.25,81.75,81.25,81.75,31
20111101|2011-08-08 15:30,8,82.17,82.17,82.17,82.17,2
20111101|2011-08-08 16:30,8,81.98,81.98,81.98,81.98,3
20111101|2011-08-08 19:00,9,80.85,80.85,80.54,80.54,7
20111101|2011-08-08 19:30,9,80,80,78.91,78.91,2
20111101|2011-08-08 20:00,9,78.54,78.58,77.97,78.17,12
20111101|2011-08-08 20:30,9,78.25,78.25,76.67,77.11,16
20111101|2011-08-08 21:00,9,77.71,77.71,77.29,77.29,11
20111101|2011-08-08 22:00,9,78.04,78.69,77.95,78.69,5
20111101|2011-08-08 22:30,9,78.6,78.69,78.6,78.69,39
20111101|2011-08-08 23:30,9,79.32,79.63,79.32,79.62,4
20111101|2011-08-09 00:30,9,79.58,79.84,79.58,79.84,4
20111101|2011-08-09 01:00,9,80.01,80.02,79.99,79.99,3
20111101|2011-08-09 01:30,9,80.22,80.87,80.19,80.87,17
20111101|2011-08-09 02:00,9,80.84,81.47,80.8,80.8,54
20111101|2011-08-09 02:30,9,80.8,80.8,80.53,80.53,10
20111101|2011-08-09 03:00,9,80,80.08,79.55,79.55,78
20111101|2011-08-09 03:30,9,78.89,79.44,78.29,79.44,15
20111101|2011-08-09 04:00,9,79.08,79.39,79.04,79.16,64
20111101|2011-08-09 04:30,9,79.53,80.02,79.53,79.93,20
20111101|2011-08-09 05:00,9,79.86,79.86,79.63,79.8,7
20111101|2011-08-09 05:30,9,80.12,80.64,80.12,80.64,17
20111101|2011-08-09 06:00,9,80.92,81.99,80.92,81.51,83
20111101|2011-08-09 06:30,9,82.41,82.52,81.57,81.93,55
20111101|2011-08-09 07:00,9,82.11,82.37,82.11,82.37,6
20111101|2011-08-09 07:30,9,82.01,83.9,81.98,82.9,428
20111101|2011-08-09 08:00,9,82.5,82.84,81.83,82.57,13
20111101|2011-08-09 08:30,9,82.74,82.8,81.4,82.75,318
20111101|2011-08-09 09:00,9,82.67,83.46,82.67,83.45,153
20111101|2011-08-09 09:30,9,83.39,83.39,82.63,82.63,53
20111101|2011-08-09 10:00,9,82.44,82.73,82.28,82.73,164
20111101|2011-08-09 10:30,9,82.64,82.99,82.64,82.99,2
20111101|2011-08-09 11:00,9,83.06,83.08,82.82,82.82,24
20111101|2011-08-09 11:30,9,82.89,82.96,82.66,82.66,61
20111101|2011-08-09 12:00,9,82.3,82.72,82.28,82.64,37
20111101|2011-08-09 12:30,9,82.53,82.53,80.27,81.1,67
20111101|2011-08-09 13:00,9,80.85,81.94,79.27,80.1,175
20111101|2011-08-09 13:30,9,80.21,80.3,78.78,79.23,60
20111101|2011-08-09 14:00,9,78.79,79.95,78.79,79.81,37
20111101|2011-08-09 14:30,9,80.07,81.98,80.07,81.98,6
20111101|2011-08-09 15:00,9,81.45,81.82,81.32,81.82,28
20111101|2011-08-09 15:30,9,82.78,82.78,82.49,82.49,5
20111101|2011-08-09 16:00,9,83,83,83,83,1
20111101|2011-08-09 20:00,10,82.08,82.08,82.08,82.08,1
20111101|2011-08-09 20:30,10,81.56,81.56,81.56,81.56,2
20111101|2011-08-09 22:00,10,82.97,83,82.97,83,2
20111101|2011-08-09 23:30,10,82.66,82.68,82.66,82.68,2
20111101|2011-08-10 01:30,10,82.18,82.71,82.18,82.71,3
20111101|2011-08-10 02:00,10,83.05,83.15,83.03,83.03,6
20111101|2011-08-10 02:30,10,82.92,82.92,82.83,82.84,30
20111101|2011-08-10 03:00,10,82.97,82.97,82.42,82.48,105
20111101|2011-08-10 03:30,10,82.5,82.95,82.5,82.95,5
20111101|2011-08-10 04:00,10,83.14,83.33,82.87,83.04,26
20111101|2011-08-10 04:30,10,83.16,83.16,82.79,82.85,16
20111101|2011-08-10 05:00,10,82.65,82.93,82.64,82.93,22
20111101|2011-08-10 05:30,10,82.96,83.64,82.96,83.31,102
20111101|2011-08-10 06:00,10,83.31,83.31,83.11,83.11,32
20111101|2011-08-10 06:30,10,83.21,83.39,83.21,83.34,21
20111101|2011-08-10 07:00,10,83.31,83.31,82.97,82.97,32
20111101|2011-08-10 07:30,10,82.84,83.11,82.08,82.24,123
20111101|2011-08-10 08:00,10,82.04,82.18,81.16,81.41,181
20111101|2011-08-10 08:30,10,81.18,81.55,80.75,81.07,154
20111101|2011-08-10 09:00,10,81.23,81.26,80.75,81.19,20
20111101|2011-08-10 09:30,10,81.19,82.2,80.6,81.42,63
20111101|2011-08-10 10:00,10,81.15,81.42,80.92,80.92,112
20111101|2011-08-10 10:30,10,81.13,81.45,80.84,81.45,112
20111101|2011-08-10 11:00,10,81.71,82.5,81.67,82.13,207
20111101|2011-08-10 11:30,10,82.13,82.31,81.54,82.21,156
20111101|2011-08-10 12:00,10,82.3,82.31,81.77,81.79,11
20111101|2011-08-10 12:30,10,82.16,82.96,81.96,82.96,71
20111101|2011-08-10 13:00,10,82.85,83.8,82.85,83.74,149
20111101|2011-08-10 13:30,10,83.76,83.76,83.23,83.23,71
20111101|2011-08-10 14:00,10,83.2,83.31,82.91,82.98,200
20111101|2011-08-10 14:30,10,82.83,82.83,82.2,82.2,131
20111101|2011-08-10 15:00,10,82.62,82.62,82.51,82.51,3
20111101|2011-08-10 20:00,11,82.91,82.91,82.91,82.91,1
20111101|2011-08-10 20:30,11,82.68,83.43,82.68,83.43,6
20111101|2011-08-10 21:00,11,83.55,83.61,83.55,83.58,4
20111101|2011-08-10 21:30,11,83.64,83.65,83.37,83.37,4
20111101|2011-08-10 22:30,11,83.29,83.33,83.29,83.33,2
20111101|2011-08-10 23:00,11,83.46,83.46,83.46,83.46,2
20111101|2011-08-10 23:30,11,83.35,83.35,83.35,83.35,2
20111101|2011-08-11 00:00,11,83.28,83.28,83.28,83.28,1
20111101|2011-08-11 00:30,11,83.33,83.36,83.33,83.36,3
20111101|2011-08-11 01:00,11,83.57,83.57,83.57,83.57,2
20111101|2011-08-11 01:30,11,83.99,84.22,83.99,84.2,6
20111101|2011-08-11 02:00,11,84.34,84.41,84.34,84.41,15
20111101|2011-08-11 02:30,11,85.01,85.05,85.01,85.05,4
20111101|2011-08-11 03:00,11,85.23,85.23,84.51,84.69,63
20111101|2011-08-11 03:30,11,84.63,84.76,84.63,84.76,14
20111101|2011-08-11 04:00,11,84.59,84.59,84.06,84.24,49
20111101|2011-08-11 04:30,11,84.11,84.13,83.52,83.67,9
20111101|2011-08-11 05:00,11,83.08,83.56,82.95,83.56,46
20111101|2011-08-11 05:30,11,83.36,84,83.36,83.99,31
20111101|2011-08-11 06:00,11,83.99,83.99,83.05,83.05,14
20111101|2011-08-11 06:30,11,82.8,82.81,82.32,82.47,39
20111101|2011-08-11 07:00,11,82.59,82.83,82.06,82.31,37
20111101|2011-08-11 07:30,11,82.53,83.15,81.89,83.13,46
20111101|2011-08-11 08:00,11,83.12,83.67,82.91,83.22,34
20111101|2011-08-11 08:30,11,83.59,84.11,82.8,83.15,133
20111101|2011-08-11 09:00,11,83.34,84.04,83.34,83.89,16
20111101|2011-08-11 09:30,11,84.08,84.64,83.95,84.27,237
20111101|2011-08-11 10:00,11,84.31,84.53,83.94,84.14,275
20111101|2011-08-11 10:30,11,84.37,84.37,83.73,83.9,371
20111101|2011-08-11 11:00,11,83.73,83.96,83.6,83.8,110
20111101|2011-08-11 11:30,11,83.88,84.67,83.88,84.65,44
20111101|2011-08-11 12:00,11,84.61,84.7,84.25,84.47,113
20111101|2011-08-11 12:30,11,84.42,84.42,84.12,84.37,8
20111101|2011-08-11 13:00,11,84.52,86.59,84.52,86.28,88
20111101|2011-08-11 13:30,11,86.23,86.28,85.77,86.28,80
20111101|2011-08-11 14:00,11,86.38,86.38,86.38,86.38,5
20111101|2011-08-11 14:30,11,86.49,86.49,86.31,86.31,6
20111101|2011-08-11 20:00,12,85.93,85.93,85.93,85.93,1
20111101|2011-08-11 20:30,12,85.87,85.87,85.87,85.87,2
20111101|2011-08-11 21:30,12,85.62,85.88,85.62,85.88,4
20111101|2011-08-11 22:30,12,85.66,85.73,85.66,85.73,5
20111101|2011-08-11 23:00,12,85.7,85.7,85.69,85.69,3
20111101|2011-08-11 23:30,12,85.5,85.5,85.44,85.44,8
20111101|2011-08-12 00:00,12,85.4,85.4,85.4,85.4,2
20111101|2011-08-12 00:30,12,85.44,85.44,85.34,85.39,6
20111101|2011-08-12 01:00,12,85.34,85.34,85.31,85.32,4
20111101|2011-08-12 01:30,12,85.19,85.28,85.18,85.28,4
20111101|2011-08-12 02:00,12,84.93,85.11,84.88,85.02,8
20111101|2011-08-12 02:30,12,85.04,85.37,85.04,85.37,4
20111101|2011-08-12 03:00,12,85.48,85.48,85.48,85.48,2
20111101|2011-08-12 03:30,12,85.85,85.85,85.83,85.83,4
20111101|2011-08-12 04:00,12,85.78,85.86,85.78,85.86,4
20111101|2011-08-12 04:30,12,86.3,86.32,85.84,85.84,7
20111101|2011-08-12 05:00,12,85.9,86.21,85.9,86,19
20111101|2011-08-12 05:30,12,86.02,86.35,86.02,86.35,10
20111101|2011-08-12 06:00,12,86.12,86.44,86.12,86.34,16
20111101|2011-08-12 06:30,12,86.37,86.68,86.27,86.68,22
20111101|2011-08-12 07:00,12,86.56,87.03,86.53,86.75,51
20111101|2011-08-12 07:30,12,87.33,87.87,87.15,87.63,40
20111101|2011-08-12 08:00,12,87.05,87.87,87.05,87.83,34
20111101|2011-08-12 08:30,12,87.43,87.82,86.84,86.84,168
20111101|2011-08-12 09:00,12,86.86,87.6,86.44,87.49,39
20111101|2011-08-12 09:30,12,86.88,86.89,86.78,86.78,12
20111101|2011-08-12 10:00,12,86.96,86.96,86.4,86.95,115
20111101|2011-08-12 10:30,12,87.02,87.2,87.02,87.19,3
20111101|2011-08-12 11:30,12,86.96,87.08,86.96,87.07,7
20111101|2011-08-12 12:30,12,86.85,87.16,86.85,87.09,9
20111101|2011-08-12 13:00,12,87.03,87.11,85.92,86,39
20111101|2011-08-12 13:30,12,85.86,86.09,85.82,85.82,13
20111101|2011-08-12 14:00,12,86.04,86.04,86.04,86.04,1
20111101|2011-08-12 14:30,12,85.87,85.88,85.87,85.88,2
20111101|2011-08-12 15:00,12,86.07,86.07,86.07,86.07,1
20111101|2011-08-14 17:00,14,85.83,85.83,85.83,85.83,2
20111101|2011-08-14 21:00,15,86.05,86.06,86.05,86.06,2
20111101|2011-08-14 22:30,15,86.14,86.14,86.14,86.14,1
20111101|2011-08-15 00:30,15,85.99,85.99,85.99,85.99,2
20111101|2011-08-15 01:00,15,86.02,86.02,86.02,86.02,1
20111101|2011-08-15 01:30,15,86.08,86.08,86.06,86.06,2
20111101|2011-08-15 02:00,15,86.01,86.06,85.9,85.9,7
20111101|2011-08-15 02:30,15,85.91,86.25,85.91,86.14,8
20111101|2011-08-15 03:00,15,86.22,86.38,86.22,86.38,63
20111101|2011-08-15 03:30,15,86.28,86.45,86.28,86.45,6
20111101|2011-08-15 04:30,15,85.83,85.83,85.69,85.7,10
20111101|2011-08-15 05:00,15,85.56,85.6,85.17,85.23,25
20111101|2011-08-15 05:30,15,85.61,85.61,85.61,85.61,4
20111101|2011-08-15 06:30,15,85.63,85.94,85.63,85.94,12
20111101|2011-08-15 07:00,15,86.34,86.34,86.12,86.12,20
20111101|2011-08-15 07:30,15,86.09,86.3,86.09,86.14,5
20111101|2011-08-15 08:00,15,86.42,87.04,86.42,87.04,32
20111101|2011-08-15 08:30,15,87.08,87.6,87.04,87.6,122
20111101|2011-08-15 09:00,15,87.7,88.1,87.5,87.8,63
20111101|2011-08-15 09:30,15,87.62,87.75,87.45,87.59,22
20111101|2011-08-15 10:00,15,87.82,87.9,87.19,87.27,155
20111101|2011-08-15 10:30,15,87.37,87.67,87.37,87.64,13
20111101|2011-08-15 11:30,15,87.68,87.92,87.68,87.92,60
20111101|2011-08-15 12:00,15,87.9,87.9,87.58,87.58,10
20111101|2011-08-15 12:30,15,87.5,87.88,87.5,87.88,17
20111101|2011-08-15 13:00,15,88.1,88.57,88.1,88.34,107
20111101|2011-08-15 13:30,15,88.19,88.28,88.16,88.28,12
20111101|2011-08-15 14:00,15,88.3,88.6,88.29,88.6,13
20111101|2011-08-15 14:30,15,88.56,88.56,88.56,88.56,1
20111101|2011-08-15 15:30,15,88.26,88.26,88.26,88.26,1
20111101|2011-08-15 19:00,16,88,88,88,88,1
20111101|2011-08-15 20:30,16,87.88,88.02,87.88,88.02,3
20111101|2011-08-15 22:00,16,88.07,88.07,88.07,88.07,1
20111101|2011-08-15 22:30,16,87.98,87.98,87.98,87.98,1
20111101|2011-08-15 23:00,16,88.08,88.08,88.08,88.08,1
20111101|2011-08-15 23:30,16,88.05,88.05,88.05,88.05,2
20111101|2011-08-16 00:30,16,87.81,87.81,87.81,87.81,2
20111101|2011-08-16 01:00,16,87.74,87.74,87.74,87.74,1
20111101|2011-08-16 01:30,16,87.59,87.59,87.59,87.59,3
20111101|2011-08-16 02:00,16,87.32,87.32,87.32,87.32,1
20111101|2011-08-16 02:30,16,87.5,87.5,87.4,87.5,9
20111101|2011-08-16 03:00,16,87.27,87.27,87.24,87.27,15
20111101|2011-08-16 03:30,16,87.33,87.33,87.22,87.3,6
20111101|2011-08-16 04:00,16,87.42,87.45,87.42,87.45,4
20111101|2011-08-16 04:30,16,87.65,87.65,87.55,87.55,7
20111101|2011-08-16 05:00,16,87.58,87.58,87.57,87.57,6
20111101|2011-08-16 05:30,16,87.52,87.53,87.52,87.53,2
20111101|2011-08-16 06:00,16,87.28,87.34,87.28,87.28,32
20111101|2011-08-16 06:30,16,87.22,87.22,87.08,87.16,6
20111101|2011-08-16 07:00,16,87,87.06,86.99,87.03,7
20111101|2011-08-16 07:30,16,87,87,86.22,86.22,27
20111101|2011-08-16 08:00,16,86.85,87.41,86.85,87.17,44
20111101|2011-08-16 08:30,16,87.02,87.23,86.5,86.62,113
20111101|2011-08-16 09:00,16,86.5,87.54,86.5,87.52,107
20111101|2011-08-16 09:30,16,87.58,88.03,87.44,88.03,30
20111101|2011-08-16 10:00,16,88.09,88.09,87.55,87.77,109
20111101|2011-08-16 10:30,16,87.9,88,87.74,87.94,26
20111101|2011-08-16 11:00,16,87.96,88.4,87.26,87.31,193
20111101|2011-08-16 11:30,16,87.26,87.69,87.02,87.15,104
20111101|2011-08-16 12:00,16,87,87.23,86.9,87.1,65
20111101|2011-08-16 12:30,16,87.19,87.42,87.14,87.34,79
20111101|2011-08-16 13:00,16,87.37,87.88,87.17,87.17,185
20111101|2011-08-16 13:30,16,87.19,87.28,87.19,87.28,27
20111101|2011-08-16 14:00,16,87.17,87.43,87.17,87.43,5
20111101|2011-08-16 14:30,16,87.41,87.41,87.41,87.41,1
20111101|2011-08-16 15:00,16,87.44,87.44,87.43,87.43,3
20111101|2011-08-16 15:30,16,87.55,87.56,87.55,87.56,12
20111101|2011-08-16 20:30,17,87.18,87.33,87.18,87.33,2
20111101|2011-08-16 21:00,17,87.31,87.32,87.31,87.32,2
20111101|2011-08-16 22:00,17,87.74,87.74,87.74,87.74,1
20111101|2011-08-17 01:00,17,87.8,87.95,87.79,87.95,5
20111101|2011-08-17 01:30,17,87.87,87.87,87.71,87.71,4
20111101|2011-08-17 02:00,17,87.41,87.63,87.41,87.63,14
20111101|2011-08-17 03:00,17,88.1,88.1,88.1,88.1,1
20111101|2011-08-17 03:30,17,87.8,87.85,87.7,87.84,22
20111101|2011-08-17 04:00,17,87.89,88.12,87.89,88.12,23
20111101|2011-08-17 04:30,17,88.22,88.25,88.21,88.21,6
20111101|2011-08-17 05:00,17,88.03,88.1,88,88,11
20111101|2011-08-17 05:30,17,87.98,88.23,87.96,88.23,5
20111101|2011-08-17 06:00,17,88.31,88.45,88.29,88.45,12
20111101|2011-08-17 06:30,17,88.47,88.5,88.39,88.47,10
20111101|2011-08-17 07:00,17,88.65,88.65,88.63,88.63,2
20111101|2011-08-17 07:30,17,88.53,88.89,88.47,88.84,22
20111101|2011-08-17 08:00,17,88.76,89,88.71,88.93,29
20111101|2011-08-17 08:30,17,88.81,89.4,88.8,89.21,34
20111101|2011-08-17 09:00,17,89.23,89.42,89.17,89.32,136
20111101|2011-08-17 09:30,17,88.9,89.13,88.5,88.5,52
20111101|2011-08-17 10:00,17,88.35,88.66,88.29,88.3,42
20111101|2011-08-17 10:30,17,88.46,88.6,87.88,87.88,76
20111101|2011-08-17 11:00,17,87.86,88.11,87.75,88.03,60
20111101|2011-08-17 11:30,17,88.27,88.58,88.27,88.43,8
20111101|2011-08-17 12:00,17,88.13,88.39,88.13,88.2,17
20111101|2011-08-17 12:30,17,88.17,88.19,88,88.04,42
20111101|2011-08-17 13:00,17,88.4,88.41,88.19,88.27,14
20111101|2011-08-17 13:30,17,88,88.1,87.94,87.94,37
20111101|2011-08-17 14:00,17,88.02,88.07,88.02,88.07,6
20111101|2011-08-17 14:30,17,87.94,87.94,87.94,87.94,1
20111101|2011-08-17 15:00,17,88.02,88.04,87.93,87.93,30
20111101|2011-08-17 15:30,17,87.89,87.9,87.83,87.9,14
20111101|2011-08-17 16:00,17,87.98,87.98,87.98,87.98,1
20111101|2011-08-17 20:00,18,87.6,87.6,87.6,87.6,1
20111101|2011-08-17 20:30,18,87.75,87.75,87.75,87.75,2
20111101|2011-08-17 22:00,18,87.89,87.89,87.89,87.89,2
20111101|2011-08-17 23:30,18,87.59,87.6,87.51,87.51,4
20111101|2011-08-18 01:00,18,87.61,87.61,87.61,87.61,1
20111101|2011-08-18 01:30,18,87.6,87.6,87.42,87.42,22
20111101|2011-08-18 02:00,18,87.23,87.56,87.23,87.56,23
20111101|2011-08-18 02:30,18,87.44,87.44,87.27,87.27,8
20111101|2011-08-18 03:00,18,87.17,87.5,87.17,87.5,8
20111101|2011-08-18 03:30,18,87.29,87.29,87,87.01,18
20111101|2011-08-18 04:00,18,86.9,86.9,86.57,86.61,38
20111101|2011-08-18 04:30,18,86.67,86.76,86.67,86.7,4
20111101|2011-08-18 05:00,18,86.8,86.97,86.74,86.74,8
20111101|2011-08-18 05:30,18,86.55,86.55,86.53,86.53,3
20111101|2011-08-18 06:00,18,86.64,86.64,86.51,86.51,7
20111101|2011-08-18 06:30,18,86.28,86.32,86.14,86.14,20
20111101|2011-08-18 07:00,18,86.04,86.13,85.74,85.74,137
20111101|2011-08-18 07:30,18,85.65,85.88,85.25,85.29,47
20111101|2011-08-18 08:00,18,85.31,85.68,85.02,85.41,91
20111101|2011-08-18 08:30,18,85.52,85.52,84.1,84.55,159
20111101|2011-08-18 09:00,18,84.38,84.38,83.08,83.77,177
20111101|2011-08-18 09:30,18,83.87,84.16,83.43,84.02,57
20111101|2011-08-18 10:00,18,84.04,84.05,83.78,83.94,30
20111101|2011-08-18 10:30,18,83.86,84.24,83.86,84.24,9
20111101|2011-08-18 11:00,18,83.91,83.91,83.59,83.64,113
20111101|2011-08-18 11:30,18,83.68,83.68,83.53,83.64,16
20111101|2011-08-18 12:00,18,84.09,84.09,83.64,83.66,10
20111101|2011-08-18 12:30,18,83.62,83.62,82.52,82.61,103
20111101|2011-08-18 13:00,18,82.65,83.2,82.59,82.76,54
20111101|2011-08-18 13:30,18,82.81,82.81,82.19,82.38,30
20111101|2011-08-18 14:00,18,81.84,82.27,81.69,82.25,16
20111101|2011-08-18 14:30,18,82.36,82.36,82.08,82.08,2
20111101|2011-08-18 19:30,19,81.87,81.87,81.87,81.87,5
20111101|2011-08-18 20:00,19,81.78,81.78,81.78,81.78,1
20111101|2011-08-18 20:30,19,81.23,81.47,81.23,81.41,5
20111101|2011-08-18 21:00,19,81.51,81.51,81.27,81.27,4
20111101|2011-08-18 21:30,19,81.45,81.45,81.45,81.45,2
20111101|2011-08-18 22:00,19,81.92,82,81.72,81.72,7
20111101|2011-08-18 22:30,19,81.84,81.92,81.79,81.83,9
20111101|2011-08-18 23:00,19,81.75,81.75,81.75,81.75,2
20111101|2011-08-19 00:00,19,81.53,81.53,81.53,81.53,2
20111101|2011-08-19 00:30,19,81.48,81.48,81.1,81.1,17
20111101|2011-08-19 01:00,19,81.02,81.02,81.02,81.02,1
20111101|2011-08-19 01:30,19,81.24,81.49,81.24,81.49,7
20111101|2011-08-19 02:00,19,81.75,81.89,81.28,81.89,48
20111101|2011-08-19 02:30,19,81.91,81.91,79.79,80.09,105
20111101|2011-08-19 03:00,19,80.29,80.75,80.05,80.75,38
20111101|2011-08-19 03:30,19,80.47,80.61,80.27,80.58,55
20111101|2011-08-19 04:00,19,80.65,80.93,80.65,80.93,32
20111101|2011-08-19 04:30,19,80.95,81.33,80.9,80.98,23
20111101|2011-08-19 05:00,19,80.98,81.26,80.83,80.83,11
20111101|2011-08-19 05:30,19,80.8,80.88,80.22,80.55,43
20111101|2011-08-19 06:00,19,80.59,80.68,80.46,80.68,7
20111101|2011-08-19 06:30,19,80.84,82.2,80.84,81.86,63
20111101|2011-08-19 07:00,19,81.75,82.83,81.75,82.39,177
20111101|2011-08-19 07:30,19,82.43,82.43,81.9,82.13,33
20111101|2011-08-19 08:00,19,82.19,82.37,81.2,81.37,367
20111101|2011-08-19 08:30,19,81.42,82.73,81.42,82.62,331
20111101|2011-08-19 09:00,19,82.65,84.03,82.63,83.99,383
20111101|2011-08-19 09:30,19,84.02,84.02,82.99,83.35,47
20111101|2011-08-19 10:00,19,83.63,83.82,82.96,82.96,45
20111101|2011-08-19 10:30,19,82.93,83.78,82.93,83.73,131
20111101|2011-08-19 11:00,19,83.62,83.62,83.31,83.33,44
20111101|2011-08-19 11:30,19,83.5,84.09,83.49,83.84,42
20111101|2011-08-19 12:00,19,83.73,83.77,83.55,83.67,30
20111101|2011-08-19 12:30,19,83.63,83.63,83.06,83.1,41
20111101|2011-08-19 13:00,19,83.16,83.16,82.28,82.81,208
20111101|2011-08-19 13:30,19,82.85,82.91,82.63,82.72,43
20111101|2011-08-19 14:00,19,82.71,83.3,82.71,83.25,69
20111101|2011-08-19 14:30,19,83.25,83.25,82.91,83.1,52
20111101|2011-08-19 15:00,19,83.13,83.13,83.04,83.04,4
20111101|2011-08-19 16:00,19,83.12,83.12,83.12,83.12,6
20111101|2011-08-21 17:00,21,82.39,82.46,82.39,82.39,102
20111101|2011-08-21 17:30,21,82.13,82.13,82.13,82.13,2
20111101|2011-08-21 19:00,22,82.35,82.35,82.32,82.32,3
20111101|2011-08-21 19:30,22,82.45,82.45,82.45,82.45,1
20111101|2011-08-21 20:00,22,82.75,82.75,82.75,82.75,1
20111101|2011-08-21 20:30,22,83.22,83.46,83.22,83.46,4
20111101|2011-08-21 21:00,22,83.42,83.42,83.42,83.42,1
20111101|2011-08-21 21:30,22,83.36,83.36,83.2,83.2,3
20111101|2011-08-21 22:30,22,82.7,82.7,82.7,82.7,2
20111101|2011-08-21 23:00,22,82.65,82.65,82.5,82.5,52
20111101|2011-08-21 23:30,22,82.46,82.46,82.46,82.46,4
20111101|2011-08-22 00:00,22,82.34,82.34,82.02,82.14,9
20111101|2011-08-22 00:30,22,82.15,82.15,81.99,81.99,7
20111101|2011-08-22 01:00,22,82.11,82.11,81.8,81.8,16
20111101|2011-08-22 01:30,22,81.7,81.7,81.61,81.61,13
20111101|2011-08-22 02:00,22,81.77,82.58,81.72,82.51,42
20111101|2011-08-22 02:30,22,82.49,82.62,82.36,82.62,41
20111101|2011-08-22 03:00,22,83.1,83.43,83.06,83.06,17
20111101|2011-08-22 03:30,22,83.12,83.12,82.8,82.8,25
20111101|2011-08-22 04:00,22,82.95,83.2,82.95,83.17,71
20111101|2011-08-22 04:30,22,83.09,83.3,83.01,83.3,11
20111101|2011-08-22 05:00,22,83.18,83.62,83.18,83.62,23
20111101|2011-08-22 05:30,22,83.81,83.87,83.49,83.75,19
20111101|2011-08-22 06:00,22,83.58,83.83,83.55,83.83,39
20111101|2011-08-22 06:30,22,83.93,84.13,83.73,83.77,46
20111101|2011-08-22 07:00,22,83.67,83.97,83.45,83.51,28
20111101|2011-08-22 07:30,22,83.56,84.3,83.56,84.16,99
20111101|2011-08-22 08:00,22,84.05,84.67,83.89,84.63,231
20111101|2011-08-22 08:30,22,84.35,84.63,83.98,84.26,159
20111101|2011-08-22 09:00,22,84.28,84.28,83.43,83.82,279
20111101|2011-08-22 09:30,22,83.56,83.63,83.22,83.32,82
20111101|2011-08-22 10:00,22,83.22,83.61,83.1,83.41,224
20111101|2011-08-22 10:30,22,83.52,83.56,82.36,82.56,195
20111101|2011-08-22 11:00,22,82.52,83.28,82.52,83.1,51
20111101|2011-08-22 11:30,22,83.14,83.67,82.95,83.53,146
20111101|2011-08-22 12:00,22,83.68,84.04,83.67,83.83,88
20111101|2011-08-22 12:30,22,83.72,83.95,83.63,83.94,43
20111101|2011-08-22 13:00,22,84.02,85.08,83.77,84.71,259
20111101|2011-08-22 13:30,22,84.64,84.72,84.53,84.66,60
20111101|2011-08-22 14:00,22,84.59,84.99,84.59,84.93,3
20111101|2011-08-22 14:30,22,84.88,84.91,84.54,84.6,23
20111101|2011-08-22 15:00,22,84.61,84.66,84.61,84.66,2
20111101|2011-08-22 15:30,22,84.89,84.89,84.89,84.89,1
20111101|2011-08-22 19:00,23,84.43,84.43,84.43,84.43,1
20111101|2011-08-22 20:00,23,85.01,85.01,84.94,84.94,3
20111101|2011-08-22 20:30,23,84.79,84.79,84.75,84.75,4
20111101|2011-08-22 21:00,23,84.92,84.92,84.92,84.92,2
20111101|2011-08-22 21:30,23,85.21,85.21,85.21,85.21,2
20111101|2011-08-22 22:00,23,85.26,85.26,85.17,85.17,4
20111101|2011-08-22 22:30,23,85.26,85.42,85.26,85.42,3
20111101|2011-08-22 23:00,23,85.39,85.46,85.38,85.46,5
20111101|2011-08-23 00:00,23,85.36,85.36,85.36,85.36,1
20111101|2011-08-23 01:00,23,85.62,85.66,85.52,85.66,7
20111101|2011-08-23 01:30,23,86,86,85.8,85.8,7
20111101|2011-08-23 02:00,23,85.8,85.8,85.76,85.76,4
20111101|2011-08-23 02:30,23,85.89,86.29,85.89,86.29,71
20111101|2011-08-23 03:00,23,86.28,86.31,85.97,86.11,26
20111101|2011-08-23 03:30,23,85.98,86.06,85.96,86.06,8
20111101|2011-08-23 04:00,23,85.56,85.9,85.5,85.9,15
20111101|2011-08-23 04:30,23,85.9,86.13,85.89,86.05,149
20111101|2011-08-23 05:00,23,85.92,85.93,85.75,85.75,9
20111101|2011-08-23 05:30,23,85.76,85.76,85.62,85.62,3
20111101|2011-08-23 06:00,23,85.88,85.97,85.88,85.95,5
20111101|2011-08-23 06:30,23,85.97,86,85.52,85.52,24
20111101|2011-08-23 07:00,23,85.47,86.04,85.43,85.95,32
20111101|2011-08-23 07:30,23,85.9,86.12,85.37,85.37,72
20111101|2011-08-23 08:00,23,85.49,85.63,84.98,85.14,46
20111101|2011-08-23 08:30,23,85.28,85.3,83.72,84.3,370
20111101|2011-08-23 09:00,23,84.29,85.18,84.29,84.86,528
20111101|2011-08-23 09:30,23,84.93,85.52,84.78,85.12,52
20111101|2011-08-23 10:00,23,85.15,85.21,84.78,85.08,57
20111101|2011-08-23 10:30,23,85.08,86.68,84.91,86.46,340
20111101|2011-08-23 11:00,23,86.54,86.67,86.01,86.05,202
20111101|2011-08-23 11:30,23,86.16,86.63,86.14,86.37,40
20111101|2011-08-23 12:00,23,86.5,86.5,86.03,86.03,36
20111101|2011-08-23 12:30,23,86.17,86.17,85.4,85.65,178
20111101|2011-08-23 13:00,23,85.47,85.89,85.17,85.79,145
20111101|2011-08-23 13:30,23,85.77,86.15,85.76,85.96,152
20111101|2011-08-23 14:00,23,86.09,86.37,86.09,86.2,12
20111101|2011-08-23 14:30,23,86.13,86.55,86.13,86.55,18
20111101|2011-08-23 15:00,23,86.52,86.52,86.5,86.5,6
20111101|2011-08-23 15:30,23,86.36,86.36,86.21,86.21,17
20111101|2011-08-23 20:00,24,85.92,85.92,85.92,85.92,1
20111101|2011-08-23 20:30,24,86.03,86.03,85.92,85.92,2
20111101|2011-08-23 22:00,24,85.88,85.88,85.88,85.88,2
20111101|2011-08-23 22:30,24,85.9,85.9,85.9,85.9,1
20111101|2011-08-23 23:30,24,85.95,85.95,85.8,85.8,73
20111101|2011-08-24 00:00,24,85.92,85.95,85.7,85.7,44
20111101|2011-08-24 00:30,24,85.76,85.76,85.57,85.59,15
20111101|2011-08-24 02:00,24,85.65,85.65,85.34,85.34,23
20111101|2011-08-24 02:30,24,85.57,85.57,85.06,85.13,49
20111101|2011-08-24 03:00,24,85.23,85.51,85.23,85.51,10
20111101|2011-08-24 03:30,24,85.45,85.45,85.37,85.43,10
20111101|2011-08-24 04:00,24,85.44,85.72,85.44,85.51,47
20111101|2011-08-24 04:30,24,85.41,85.56,85.41,85.56,15
20111101|2011-08-24 05:00,24,85.49,85.56,85.49,85.56,10
20111101|2011-08-24 05:30,24,85.5,85.74,85.5,85.55,88
20111101|2011-08-24 06:00,24,85.69,85.84,85.69,85.78,12
20111101|2011-08-24 06:30,24,85.68,85.68,85.59,85.62,6
20111101|2011-08-24 07:00,24,85.69,85.87,85.48,85.87,34
20111101|2011-08-24 07:30,24,85.9,86.48,85.9,86.14,164
20111101|2011-08-24 08:00,24,86.46,86.46,85.76,85.99,67
20111101|2011-08-24 08:30,24,85.73,86.47,85.54,86.47,230
20111101|2011-08-24 09:00,24,86.55,86.65,85.78,85.98,543
20111101|2011-08-24 09:30,24,86.23,86.88,85.69,86.12,192
20111101|2011-08-24 10:00,24,86.08,86.54,85.93,86.47,98
20111101|2011-08-24 10:30,24,86.41,86.49,86.04,86.27,43
20111101|2011-08-24 11:00,24,86.21,86.37,85.82,86.23,114
20111101|2011-08-24 11:30,24,86.34,86.45,86.19,86.21,45
20111101|2011-08-24 12:00,24,86.4,86.61,86.19,86.59,25
20111101|2011-08-24 12:30,24,86.52,86.52,85.93,86.06,120
20111101|2011-08-24 13:00,24,86.05,86.1,85.44,85.52,162
20111101|2011-08-24 13:30,24,85.47,85.47,85.1,85.33,105
20111101|2011-08-24 14:00,24,85.34,85.5,85.34,85.5,5
20111101|2011-08-24 14:30,24,85.56,85.69,85.54,85.54,32
20111101|2011-08-24 15:30,24,85.45,85.45,85.45,85.45,1
20111101|2011-08-24 20:00,25,85.67,85.67,85.59,85.59,3
20111101|2011-08-24 20:30,25,85.42,85.47,85.42,85.47,4
20111101|2011-08-24 21:00,25,85.36,85.36,85.36,85.36,2
20111101|2011-08-24 21:30,25,85.53,85.53,85.53,85.53,2
20111101|2011-08-24 22:00,25,85.52,85.56,85.52,85.56,4
20111101|2011-08-24 22:30,25,85.53,85.54,85.53,85.54,8
20111101|2011-08-24 23:00,25,85.54,85.54,85.43,85.43,16
20111101|2011-08-24 23:30,25,85.39,85.47,85.39,85.47,3
20111101|2011-08-25 00:00,25,85.54,85.54,85.54,85.54,1
20111101|2011-08-25 00:30,25,85.53,85.58,85.53,85.58,4
20111101|2011-08-25 01:00,25,85.86,85.86,85.86,85.86,1
20111101|2011-08-25 01:30,25,85.78,85.78,85.78,85.78,4
20111101|2011-08-25 02:00,25,85.97,86.15,85.97,86.04,17
20111101|2011-08-25 02:30,25,86.12,86.12,85.94,85.94,11
20111101|2011-08-25 03:00,25,85.99,86.07,85.98,85.98,9
20111101|2011-08-25 03:30,25,85.82,86.23,85.82,86.23,19
20111101|2011-08-25 04:00,25,86.08,86.1,86.07,86.07,6
20111101|2011-08-25 04:30,25,85.83,85.93,85.83,85.87,24
20111101|2011-08-25 05:00,25,85.8,85.8,85.77,85.77,2
20111101|2011-08-25 05:30,25,86,86.19,86,86.11,12
20111101|2011-08-25 06:00,25,86.08,86.08,86.01,86.01,4
20111101|2011-08-25 06:30,25,86.11,86.25,86.11,86.25,5
20111101|2011-08-25 07:00,25,86.23,86.24,86.01,86.11,12
20111101|2011-08-25 07:30,25,86,86,85.73,85.9,38
20111101|2011-08-25 08:00,25,85.78,86.82,85.7,86.5,147
20111101|2011-08-25 08:30,25,86.56,86.9,85.52,85.58,160
20111101|2011-08-25 09:00,25,85.58,85.58,83.89,84.21,514
20111101|2011-08-25 09:30,25,84.18,84.34,83.42,84.32,351
20111101|2011-08-25 10:00,25,84.33,84.98,83.97,84.98,601
20111101|2011-08-25 10:30,25,85.01,85.34,84.64,85.29,116
20111101|2011-08-25 11:00,25,85.44,85.6,85.19,85.44,117
20111101|2011-08-25 11:30,25,85.22,85.63,85.01,85.63,48
20111101|2011-08-25 12:00,25,85.74,86.28,85.67,86.08,73
20111101|2011-08-25 12:30,25,86,86.2,85.41,85.41,75
20111101|2011-08-25 13:00,25,85.3,85.77,84.76,85.76,167
20111101|2011-08-25 13:30,25,85.69,85.73,85.51,85.51,57
20111101|2011-08-25 14:00,25,85.46,85.46,85.46,85.46,1
20111101|2011-08-25 14:30,25,85.28,85.36,85.19,85.19,20
20111101|2011-08-25 15:00,25,85.29,85.29,85.29,85.29,1
20111101|2011-08-25 15:30,25,85.3,85.3,85.3,85.3,1
20111101|2011-08-25 20:00,26,85.42,85.42,85.42,85.42,1
20111101|2011-08-25 21:00,26,85.59,85.59,85.59,85.59,2
20111101|2011-08-25 21:30,26,85.43,85.43,85.43,85.43,1
20111101|2011-08-25 22:30,26,85.32,85.32,85.32,85.32,1
20111101|2011-08-25 23:00,26,85.39,85.39,85.39,85.39,2
20111101|2011-08-25 23:30,26,85.45,85.45,85.45,85.45,2
20111101|2011-08-26 00:00,26,85.34,85.34,85.34,85.34,2
20111101|2011-08-26 01:30,26,85.75,85.75,85.52,85.52,4
20111101|2011-08-26 02:00,26,85.27,85.27,85.14,85.14,4
20111101|2011-08-26 02:30,26,85.25,85.34,85.21,85.21,8
20111101|2011-08-26 03:00,26,85.38,85.38,85.38,85.38,1
20111101|2011-08-26 03:30,26,85.23,85.23,85.16,85.16,7
20111101|2011-08-26 04:00,26,85.16,85.16,85.14,85.16,4
20111101|2011-08-26 04:30,26,85.3,85.3,85.29,85.29,7
20111101|2011-08-26 05:00,26,85.29,85.29,85.29,85.29,1
20111101|2011-08-26 05:30,26,85.19,85.19,85.18,85.18,15
20111101|2011-08-26 06:00,26,85.28,85.28,85.01,85.03,8
20111101|2011-08-26 06:30,26,84.99,84.99,84.55,84.55,13
20111101|2011-08-26 07:00,26,84.55,84.61,84.24,84.61,112
20111101|2011-08-26 07:30,26,84.6,84.68,83.96,84.25,59
20111101|2011-08-26 08:00,26,84.31,84.82,84.27,84.58,53
20111101|2011-08-26 08:30,26,84.57,84.71,84.15,84.29,83
20111101|2011-08-26 09:00,26,84.15,85.13,83.4,84.69,399
20111101|2011-08-26 09:30,26,84.69,85.67,84.39,85.3,381
20111101|2011-08-26 10:00,26,85.48,85.97,85.36,85.39,153
20111101|2011-08-26 10:30,26,85.37,85.45,84.8,85.05,103
20111101|2011-08-26 11:00,26,85.11,85.47,85.07,85.23,38
20111101|2011-08-26 11:30,26,85.48,85.49,85.13,85.18,45
20111101|2011-08-26 12:00,26,85.09,85.36,85.08,85.32,28
20111101|2011-08-26 12:30,26,85.36,85.73,85.34,85.6,46
20111101|2011-08-26 13:00,26,85.59,85.85,85.41,85.75,65
20111101|2011-08-26 13:30,26,85.67,85.76,85.67,85.76,4
20111101|2011-08-26 14:00,26,85.7,85.72,85.66,85.72,4
20111101|2011-08-26 14:30,26,85.87,85.87,85.74,85.74,6
20111101|2011-08-26 15:00,26,85.81,85.81,85.81,85.81,1
20111101|2011-08-28 20:00,29,85.47,85.68,85.47,85.68,2
20111101|2011-08-28 20:30,29,85.6,85.66,85.6,85.66,2
20111101|2011-08-28 21:00,29,85.63,85.63,85.63,85.63,10
20111101|2011-08-28 21:30,29,85.62,85.62,85.57,85.57,2
20111101|2011-08-28 22:00,29,85.73,85.74,85.73,85.74,3
20111101|2011-08-28 22:30,29,85.73,85.73,85.72,85.72,2
20111101|2011-08-28 23:30,29,85.78,85.78,85.78,85.78,2
20111101|2011-08-29 00:30,29,86,86.01,86,86.01,2
20111101|2011-08-29 01:00,29,86,86,86,86,2
20111101|2011-08-29 02:00,29,86.15,86.18,85.82,85.92,16
20111101|2011-08-29 02:30,29,85.86,85.94,85.86,85.87,5
20111101|2011-08-29 03:00,29,85.9,85.9,85.9,85.9,1
20111101|2011-08-29 03:30,29,85.74,85.74,85.74,85.74,1
20111101|2011-08-29 04:00,29,85.84,85.85,85.79,85.79,5
20111101|2011-08-29 04:30,29,85.81,85.81,85.71,85.71,7
20111101|2011-08-29 05:00,29,85.82,85.83,85.82,85.83,4
20111101|2011-08-29 05:30,29,85.77,85.94,85.77,85.94,11
20111101|2011-08-29 06:00,29,86.02,86.3,86.02,86.3,5
20111101|2011-08-29 06:30,29,86.3,86.37,86.3,86.36,27
20111101|2011-08-29 07:00,29,86.36,86.99,86.36,86.92,16
20111101|2011-08-29 07:30,29,86.85,87.62,86.85,87.62,113
20111101|2011-08-29 08:00,29,87.62,87.79,87.43,87.76,105
20111101|2011-08-29 08:30,29,87.74,87.81,87.32,87.32,119
20111101|2011-08-29 09:00,29,87.31,87.64,87.11,87.11,93
20111101|2011-08-29 09:30,29,87.27,87.4,87.25,87.4,4
20111101|2011-08-29 10:00,29,87.24,87.47,87.05,87.47,33
20111101|2011-08-29 10:30,29,87.43,87.69,87.32,87.67,154
20111101|2011-08-29 11:00,29,87.6,87.66,87.57,87.57,4
20111101|2011-08-29 11:30,29,87.5,87.54,87.48,87.54,27
20111101|2011-08-29 12:00,29,87.64,87.83,87.42,87.42,23
20111101|2011-08-29 12:30,29,87.35,87.46,87.21,87.4,87
20111101|2011-08-29 13:00,29,87.77,87.86,87.44,87.46,29
20111101|2011-08-29 13:30,29,87.5,87.52,87.42,87.52,16
20111101|2011-08-29 14:00,29,87.7,87.71,87.66,87.71,21
20111101|2011-08-29 14:30,29,87.75,87.75,87.67,87.67,18
20111101|2011-08-29 15:00,29,87.7,87.7,87.7,87.7,3
20111101|2011-08-29 15:30,29,87.84,87.84,87.84,87.84,1
20111101|2011-08-29 20:30,30,87.82,87.82,87.82,87.82,1
20111101|2011-08-29 23:30,30,87.63,87.63,87.63,87.63,2
20111101|2011-08-30 00:00,30,87.64,87.64,87.64,87.64,1
20111101|2011-08-30 00:30,30,87.84,87.84,87.84,87.84,1
20111101|2011-08-30 01:00,30,87.74,87.74,87.7,87.7,3
20111101|2011-08-30 01:30,30,87.6,87.6,87.6,87.6,1
20111101|2011-08-30 02:00,30,87.67,87.67,87.66,87.66,3
20111101|2011-08-30 02:30,30,87.65,87.65,87.43,87.43,24
20111101|2011-08-30 03:00,30,87.51,87.55,87.4,87.4,13
20111101|2011-08-30 03:30,30,87.25,87.4,87.24,87.24,10
20111101|2011-08-30 04:00,30,87.28,87.28,86.94,86.94,9
20111101|2011-08-30 04:30,30,87.26,87.26,87.23,87.23,2
20111101|2011-08-30 05:00,30,86.92,86.92,86.92,86.92,1
20111101|2011-08-30 05:30,30,86.99,87.1,86.93,87.1,83
20111101|2011-08-30 06:00,30,87.21,87.21,87.12,87.12,7
20111101|2011-08-30 06:30,30,87.05,87.05,87,87,4
20111101|2011-08-30 07:00,30,86.88,87.12,86.78,86.86,26
20111101|2011-08-30 07:30,30,86.85,87.08,86.85,86.93,11
20111101|2011-08-30 08:00,30,86.93,87.93,86.91,87.78,208
20111101|2011-08-30 08:30,30,87.74,88.49,87.74,88.15,101
20111101|2011-08-30 09:00,30,87.67,88.02,87.2,88,658
20111101|2011-08-30 09:30,30,88.08,88.96,88.07,88.84,210
20111101|2011-08-30 10:00,30,88.81,89.47,88.74,89.2,136
20111101|2011-08-30 10:30,30,89.21,89.3,88.84,88.9,216
20111101|2011-08-30 11:00,30,89,89.14,88.62,88.93,112
20111101|2011-08-30 11:30,30,89.1,89.1,88.92,88.92,97
20111101|2011-08-30 12:00,30,88.79,89.16,88.68,89.1,26
20111101|2011-08-30 12:30,30,89.05,89.07,88.68,88.8,97
20111101|2011-08-30 13:00,30,88.95,89.39,88.75,89.12,62
20111101|2011-08-30 13:30,30,89.19,89.25,89.04,89.06,12
20111101|2011-08-30 14:00,30,89.05,89.18,89.05,89.12,13
20111101|2011-08-30 14:30,30,89.14,89.14,89.11,89.11,9
20111101|2011-08-30 15:00,30,89.08,89.2,89.05,89.2,42
20111101|2011-08-30 15:30,30,89.05,89.19,89.05,89.19,15
20111101|2011-08-30 16:00,30,89.05,89.05,89.05,89.05,1
20111101|2011-08-30 16:30,30,89.1,89.35,89.1,89.35,7
20111101|2011-08-30 21:00,31,88.88,88.88,88.87,88.87,2
20111101|2011-08-31 00:00,31,88.98,88.98,88.97,88.97,2
20111101|2011-08-31 00:30,31,88.92,88.92,88.9,88.9,5
20111101|2011-08-31 01:00,31,89.09,89.09,89.09,89.09,1
20111101|2011-08-31 01:30,31,89.23,89.23,89.23,89.23,1
20111101|2011-08-31 02:00,31,89.23,89.31,89.02,89.06,16
20111101|2011-08-31 02:30,31,89.21,89.35,89.21,89.35,2
20111101|2011-08-31 03:00,31,89.34,89.37,89.21,89.21,8
20111101|2011-08-31 03:30,31,88.99,89.19,88.99,89.15,25
20111101|2011-08-31 04:00,31,89.07,89.07,89.06,89.07,3
20111101|2011-08-31 04:30,31,88.97,88.97,88.37,88.54,67
20111101|2011-08-31 05:00,31,88.55,88.55,88.25,88.29,13
20111101|2011-08-31 05:30,31,88.19,88.23,88.07,88.11,59
20111101|2011-08-31 06:00,31,88.05,88.4,88.05,88.21,22
20111101|2011-08-31 06:30,31,88.37,88.55,88.03,88.03,37
20111101|2011-08-31 07:00,31,88.15,88.62,88.04,88.57,62
20111101|2011-08-31 07:30,31,88.41,88.78,88.41,88.62,24
20111101|2011-08-31 08:00,31,88.55,88.84,88.47,88.62,61
20111101|2011-08-31 08:30,31,88.69,89.46,88.63,89.29,90
20111101|2011-08-31 09:00,31,89.29,89.57,89.12,89.32,151
20111101|2011-08-31 09:30,31,89.08,89.77,88.93,89.42,126
20111101|2011-08-31 10:00,31,89.5,89.78,89.45,89.47,86
20111101|2011-08-31 10:30,31,89.38,89.38,89.06,89.16,105
20111101|2011-08-31 11:00,31,89.23,89.23,88.97,89,77
20111101|2011-08-31 11:30,31,89.16,89.72,89.09,89.57,29
20111101|2011-08-31 12:00,31,89.7,89.7,89.48,89.55,32
20111101|2011-08-31 12:30,31,89.58,89.6,89.05,89.21,58
20111101|2011-08-31 13:00,31,89.22,89.36,88.79,89.13,150
20111101|2011-08-31 13:30,31,89.15,89.15,89.04,89.07,10
20111101|2011-08-31 14:00,31,89.18,89.22,89.16,89.21,30
20111101|2011-08-31 14:30,31,89.28,89.28,89.2,89.23,8
20111101|2011-08-31 15:30,31,89.22,89.22,89.22,89.22,4
20111101|2011-08-31 16:00,31,89.15,89.15,89.08,89.08,6
20111101|2011-08-31 20:30,1,89.41,89.41,89.37,89.37,2
20111101|2011-08-31 21:30,1,89.47,89.47,89.47,89.47,1
20111101|2011-08-31 22:00,1,89.38,89.38,89.38,89.38,2
20111101|2011-09-01 00:00,1,89.41,89.41,89.41,89.41,1
20111101|2011-09-01 01:30,1,89.4,89.4,89.4,89.4,1
20111101|2011-09-01 02:00,1,89.39,89.42,89.14,89.15,10
20111101|2011-09-01 02:30,1,89.07,89.18,88.68,88.68,20
20111101|2011-09-01 03:00,1,88.74,88.74,88.74,88.74,1
20111101|2011-09-01 03:30,1,88.74,88.74,88.74,88.74,1
20111101|2011-09-01 04:30,1,88.75,88.78,88.75,88.78,32
20111101|2011-09-01 05:00,1,88.74,88.81,88.58,88.58,17
20111101|2011-09-01 05:30,1,88.67,88.74,88.67,88.73,7
20111101|2011-09-01 06:00,1,88.91,88.91,88.86,88.91,13
20111101|2011-09-01 06:30,1,89.01,89.19,88.99,88.99,83
20111101|2011-09-01 07:00,1,89.01,89.1,88.69,88.69,18
20111101|2011-09-01 07:30,1,88.88,88.91,88.79,88.91,5
20111101|2011-09-01 08:00,1,89.16,89.25,89.1,89.11,47
20111101|2011-09-01 08:30,1,88.95,89.31,88.8,88.81,56
20111101|2011-09-01 09:00,1,89.13,89.63,89,89.4,283
20111101|2011-09-01 09:30,1,89.41,89.42,88.9,88.97,55
20111101|2011-09-01 10:00,1,89.14,89.31,88.9,89.31,71
20111101|2011-09-01 10:30,1,89.34,89.6,89.19,89.51,149
20111101|2011-09-01 11:00,1,89.47,90.12,89.44,90.12,198
20111101|2011-09-01 11:30,1,90.15,90.2,89.95,90.08,396
20111101|2011-09-01 12:00,1,89.92,90.11,89.75,90.11,46
20111101|2011-09-01 12:30,1,89.86,89.89,89.19,89.42,94
20111101|2011-09-01 13:00,1,89.3,89.58,89.09,89.3,112
20111101|2011-09-01 13:30,1,89.33,89.51,89.33,89.46,10
20111101|2011-09-01 14:00,1,89.32,89.4,89.26,89.34,206
20111101|2011-09-01 14:30,1,89.37,89.37,89.11,89.11,9
20111101|2011-09-01 15:00,1,89.13,89.13,89.13,89.13,1
20111101|2011-09-01 15:30,1,89.1,89.1,89.05,89.05,3
20111101|2011-09-01 20:30,2,89.2,89.2,89.2,89.2,1
20111101|2011-09-01 22:30,2,88.94,88.94,88.94,88.94,2
20111101|2011-09-02 00:30,2,89.06,89.06,89.06,89.06,1
20111101|2011-09-02 01:00,2,88.96,88.96,88.96,88.96,1
20111101|2011-09-02 01:30,2,89.05,89.05,88.9,88.9,2
20111101|2011-09-02 02:00,2,88.88,88.98,88.88,88.9,5
20111101|2011-09-02 02:30,2,88.7,88.78,88.7,88.73,11
20111101|2011-09-02 03:00,2,88.63,88.63,88.61,88.61,27
20111101|2011-09-02 03:30,2,88.49,88.56,88.2,88.3,105
20111101|2011-09-02 04:00,2,88.16,88.16,88.16,88.16,1
20111101|2011-09-02 04:30,2,88.52,88.64,88.52,88.58,16
20111101|2011-09-02 05:00,2,88.41,88.51,88.41,88.51,3
20111101|2011-09-02 05:30,2,88.51,88.51,88.41,88.41,2
20111101|2011-09-02 06:00,2,88.32,88.32,88.19,88.19,5
20111101|2011-09-02 06:30,2,88.3,88.49,88.3,88.39,13
20111101|2011-09-02 07:00,2,88.27,88.66,87.69,88.65,168
20111101|2011-09-02 07:30,2,88.28,88.28,86.48,86.68,680
20111101|2011-09-02 08:00,2,86.72,86.72,86.01,86.23,308
20111101|2011-09-02 08:30,2,86.3,86.52,85.74,85.85,186
20111101|2011-09-02 09:00,2,86.1,86.69,85.93,86.59,158
20111101|2011-09-02 09:30,2,86.51,86.65,86.07,86.62,129
20111101|2011-09-02 10:00,2,86.62,87.7,86.62,87.63,206
20111101|2011-09-02 10:30,2,87.57,87.68,87.15,87.3,92
20111101|2011-09-02 11:00,2,87.4,87.67,87.28,87.49,63
20111101|2011-09-02 11:30,2,87.43,87.5,87.15,87.39,54
20111101|2011-09-02 12:00,2,87.45,87.47,86.5,86.5,80
20111101|2011-09-02 12:30,2,86.53,86.75,86.53,86.74,95
20111101|2011-09-02 13:00,2,86.65,86.78,86.2,86.78,147
20111101|2011-09-02 13:30,2,86.72,87.05,86.58,86.88,84
20111101|2011-09-02 14:00,2,86.85,86.85,86.78,86.78,6
20111101|2011-09-02 14:30,2,86.97,86.97,86.95,86.95,5
20111101|2011-09-02 15:00,2,87.02,87.1,87,87.08,10
20111101|2011-09-04 22:30,5,86.13,86.13,86.13,86.13,1
20111101|2011-09-05 00:00,5,85.97,85.97,85.97,85.97,4
20111101|2011-09-05 01:00,5,85.85,85.85,85.85,85.85,2
20111101|2011-09-05 01:30,5,85.55,85.55,85.34,85.34,3
20111101|2011-09-05 02:00,5,85.39,85.39,85.12,85.12,9
20111101|2011-09-05 02:30,5,85.38,85.6,85.38,85.6,12
20111101|2011-09-05 03:00,5,85.62,85.68,85.57,85.57,26
20111101|2011-09-05 03:30,5,85.63,85.63,85.4,85.4,47
20111101|2011-09-05 04:00,5,85.37,85.41,85.15,85.38,65
20111101|2011-09-05 04:30,5,85.38,85.54,85.38,85.43,43
20111101|2011-09-05 05:00,5,85.42,85.6,85.07,85.13,94
20111101|2011-09-05 05:30,5,85.14,85.2,85.05,85.15,55
20111101|2011-09-05 06:00,5,85.15,85.15,84.77,84.78,129
20111101|2011-09-05 06:30,5,84.87,84.9,84.72,84.72,28
20111101|2011-09-05 07:00,5,84.73,85.07,84.72,85.07,32
20111101|2011-09-05 07:30,5,84.96,84.99,84.8,84.8,35
20111101|2011-09-05 08:00,5,85.02,85.05,84.78,84.78,25
20111101|2011-09-05 08:30,5,84.84,84.88,84.4,84.49,84
20111101|2011-09-05 09:00,5,84.51,84.54,84.29,84.37,30
20111101|2011-09-05 09:30,5,84.3,84.69,84.3,84.69,28
20111101|2011-09-05 10:00,5,84.77,84.82,84.46,84.6,121
20111101|2011-09-05 10:30,5,84.58,84.61,84.42,84.42,80
20111101|2011-09-05 11:00,5,84.44,84.44,84.11,84.13,41
20111101|2011-09-05 11:30,5,84.14,84.15,83.76,83.76,109
20111101|2011-09-05 12:00,5,83.76,84.03,83.76,83.9,64
20111101|2011-09-05 20:00,6,84.17,84.24,84.17,84.24,3
20111101|2011-09-05 20:30,6,84.25,84.25,84.25,84.25,1
20111101|2011-09-05 21:00,6,84.35,84.35,84.23,84.23,3
20111101|2011-09-05 22:00,6,84.36,84.36,84.27,84.27,2
20111101|2011-09-05 23:00,6,84.24,84.24,84.11,84.11,3
20111101|2011-09-05 23:30,6,84.07,84.08,83.86,83.86,5
20111101|2011-09-06 00:00,6,83.75,83.8,83.69,83.71,6
20111101|2011-09-06 01:00,6,83.67,83.88,83.66,83.88,14
20111101|2011-09-06 02:00,6,84.63,84.73,84.55,84.55,8
20111101|2011-09-06 02:30,6,84.42,84.65,84.37,84.54,26
20111101|2011-09-06 03:00,6,84.66,85.24,84.57,84.68,110
20111101|2011-09-06 03:30,6,84.73,84.98,84.67,84.98,77
20111101|2011-09-06 04:00,6,84.98,85.21,84.9,85.08,49
20111101|2011-09-06 04:30,6,85,85.04,84.89,85.02,60
20111101|2011-09-06 05:00,6,85.03,85.18,84.84,85.05,32
20111101|2011-09-06 05:30,6,85.1,85.12,85.04,85.05,41
20111101|2011-09-06 06:00,6,85.05,85.19,84.7,84.71,50
20111101|2011-09-06 06:30,6,84.5,84.5,84.17,84.17,61
20111101|2011-09-06 07:00,6,84.19,84.5,83.91,84.05,48
20111101|2011-09-06 07:30,6,84.09,84.29,83.74,83.87,68
20111101|2011-09-06 08:00,6,83.98,84.48,83.88,84.34,80
20111101|2011-09-06 08:30,6,84.33,85,84.29,84.96,200
20111101|2011-09-06 09:00,6,85.29,85.74,84.94,84.95,367
20111101|2011-09-06 09:30,6,84.89,85.01,84.44,84.86,107
20111101|2011-09-06 10:00,6,84.86,84.96,84.49,84.53,161
20111101|2011-09-06 10:30,6,84.57,84.94,84.57,84.84,32
20111101|2011-09-06 11:00,6,84.88,84.88,84.52,84.77,189
20111101|2011-09-06 11:30,6,84.68,84.77,84.63,84.75,13
20111101|2011-09-06 12:00,6,84.78,84.83,84.47,84.79,52
20111101|2011-09-06 12:30,6,84.72,85.81,84.55,85.63,177
20111101|2011-09-06 13:00,6,85.54,86.68,85.38,86.27,188
20111101|2011-09-06 13:30,6,86.27,86.33,86.17,86.33,50
20111101|2011-09-06 14:00,6,86.19,86.28,86.14,86.27,7
20111101|2011-09-06 14:30,6,86.23,86.77,86.23,86.77,9
20111101|2011-09-06 15:00,6,86.7,86.7,86.64,86.65,12
20111101|2011-09-06 15:30,6,86.63,86.63,86.63,86.63,1
20111101|2011-09-06 20:00,7,86.66,86.66,86.66,86.66,1
20111101|2011-09-06 23:00,7,86.64,86.65,86.64,86.65,2
20111101|2011-09-06 23:30,7,86.55,86.55,86.55,86.55,2
20111101|2011-09-07 00:00,7,86.69,86.69,86.69,86.69,5
20111101|2011-09-07 00:30,7,86.75,86.75,86.75,86.75,5
20111101|2011-09-07 01:30,7,87.05,87.05,87.05,87.05,2
20111101|2011-09-07 02:00,7,87.1,87.1,86.99,87,14
20111101|2011-09-07 02:30,7,87,87.3,87,87.25,8
20111101|2011-09-07 03:00,7,87.32,87.61,87.31,87.4,28
20111101|2011-09-07 03:30,7,87.44,87.48,87.31,87.31,65
20111101|2011-09-07 04:00,7,87.21,87.31,87.1,87.1,29
20111101|2011-09-07 04:30,7,86.93,86.93,86.77,86.79,10
20111101|2011-09-07 05:00,7,87.12,87.23,87.07,87.23,48
20111101|2011-09-07 05:30,7,86.91,87.16,86.91,87.16,13
20111101|2011-09-07 06:00,7,87.03,87.03,87.03,87.03,1
20111101|2011-09-07 06:30,7,87.33,87.58,87.33,87.58,27
20111101|2011-09-07 07:00,7,87.56,87.56,87.11,87.14,31
20111101|2011-09-07 07:30,7,87.17,87.81,87.09,87.81,37
20111101|2011-09-07 08:00,7,87.82,88.2,87.69,87.91,200
20111101|2011-09-07 08:30,7,87.79,88.82,87.7,88.68,261
20111101|2011-09-07 09:00,7,88.67,88.87,88.44,88.55,106
20111101|2011-09-07 09:30,7,88.54,89.35,88.52,89.27,238
20111101|2011-09-07 10:00,7,89.3,89.49,89.08,89.35,162
20111101|2011-09-07 10:30,7,89.36,89.39,89.1,89.26,164
20111101|2011-09-07 11:00,7,89.32,89.64,89.24,89.64,161
20111101|2011-09-07 11:30,7,89.55,89.96,89.43,89.48,203
20111101|2011-09-07 12:00,7,89.47,89.57,89.27,89.35,55
20111101|2011-09-07 12:30,7,89.37,89.79,89.35,89.79,41
20111101|2011-09-07 13:00,7,89.81,89.91,89.19,89.53,165
20111101|2011-09-07 13:30,7,89.48,89.57,89.43,89.57,27
20111101|2011-09-07 14:00,7,89.51,89.51,89.43,89.44,41
20111101|2011-09-07 14:30,7,89.42,89.55,89.41,89.55,30
20111101|2011-09-07 15:30,7,89.99,90.5,89.99,90.37,119
20111101|2011-09-07 20:00,8,89.99,89.99,89.99,89.99,3
20111101|2011-09-07 20:30,8,89.92,89.92,89.92,89.92,1
20111101|2011-09-07 21:00,8,89.66,89.66,89.54,89.54,2
20111101|2011-09-07 21:30,8,89.64,89.64,89.64,89.64,1
20111101|2011-09-07 22:30,8,89.57,89.57,89.57,89.57,2
20111101|2011-09-07 23:00,8,89.59,89.59,89.59,89.59,1
20111101|2011-09-07 23:30,8,89.49,89.49,89.49,89.49,2
20111101|2011-09-08 00:30,8,89.86,89.86,89.86,89.86,2
20111101|2011-09-08 01:00,8,89.84,89.84,89.72,89.82,3
20111101|2011-09-08 01:30,8,89.72,89.72,89.53,89.53,3
20111101|2011-09-08 02:00,8,89.61,89.61,89.17,89.17,9
20111101|2011-09-08 02:30,8,89.22,89.22,88.86,88.86,30
20111101|2011-09-08 03:00,8,88.95,88.98,88.95,88.97,6
20111101|2011-09-08 03:30,8,89.05,89.58,89.05,89.48,118
20111101|2011-09-08 04:00,8,89.44,89.44,89.31,89.32,11
20111101|2011-09-08 04:30,8,89.56,89.61,89.56,89.61,16
20111101|2011-09-08 05:00,8,89.41,89.46,89.36,89.36,9
20111101|2011-09-08 05:30,8,89.26,89.37,89,89.37,37
20111101|2011-09-08 06:00,8,89.33,89.33,89.22,89.22,5
20111101|2011-09-08 06:30,8,89.45,89.68,89.44,89.59,122
20111101|2011-09-08 07:00,8,89.5,89.77,89.48,89.54,57
20111101|2011-09-08 07:30,8,89.48,89.55,88.8,89.44,185
20111101|2011-09-08 08:00,8,89.46,89.89,89.4,89.57,89
20111101|2011-09-08 08:30,8,89.52,90.11,89.52,89.73,86
20111101|2011-09-08 09:00,8,89.59,89.89,89.52,89.89,165
20111101|2011-09-08 09:30,8,89.77,90.08,89.77,90.05,138
20111101|2011-09-08 10:00,8,90.1,90.37,89.9,90.03,462
20111101|2011-09-08 10:30,8,89.98,90.36,89.32,89.36,209
20111101|2011-09-08 11:00,8,89.31,89.84,88.86,89.68,569
20111101|2011-09-08 11:30,8,89.54,90.07,89.5,90.07,268
20111101|2011-09-08 12:00,8,89.99,89.99,89.49,89.58,188
20111101|2011-09-08 12:30,8,89.63,89.75,88.85,89.4,260
20111101|2011-09-08 13:00,8,89.44,89.51,89.13,89.25,199
20111101|2011-09-08 13:30,8,89.25,89.37,89.15,89.15,32
20111101|2011-09-08 14:00,8,89.12,89.12,88.9,89.04,27
20111101|2011-09-08 14:30,8,89.09,89.12,88.91,88.91,15
20111101|2011-09-08 15:00,8,88.99,89.03,88.99,89.03,19
20111101|2011-09-08 15:30,8,88.99,88.99,88.88,88.88,19
20111101|2011-09-08 16:00,8,88.77,88.81,88.71,88.81,7
20111101|2011-09-08 16:30,8,88.81,88.81,88.81,88.81,1
20111101|2011-09-08 20:00,9,89.13,89.3,89.13,89.3,5
20111101|2011-09-08 20:30,9,89.46,89.46,89.46,89.46,2
20111101|2011-09-08 21:00,9,89.56,89.56,89.56,89.56,2
20111101|2011-09-08 22:30,9,89.42,89.42,89.42,89.42,1
20111101|2011-09-09 00:00,9,89.3,89.3,89.3,89.3,1
20111101|2011-09-09 00:30,9,89.23,89.29,89.23,89.29,2
20111101|2011-09-09 01:00,9,89.18,89.18,89.17,89.17,2
20111101|2011-09-09 01:30,9,89.27,89.27,89.27,89.27,4
20111101|2011-09-09 02:30,9,89.21,89.25,89.15,89.25,9
20111101|2011-09-09 03:00,9,89.15,89.15,88.5,88.55,92
20111101|2011-09-09 03:30,9,88.73,88.77,88.55,88.55,70
20111101|2011-09-09 04:00,9,88.6,88.79,88.57,88.67,8
20111101|2011-09-09 04:30,9,88.63,88.63,88.38,88.38,17
20111101|2011-09-09 05:00,9,88.41,88.43,87.93,88.16,105
20111101|2011-09-09 05:30,9,88.13,88.16,87.8,87.9,63
20111101|2011-09-09 06:00,9,87.88,88.4,87.78,88.3,63
20111101|2011-09-09 06:30,9,88.36,88.39,88.08,88.08,13
20111101|2011-09-09 07:00,9,88.12,88.44,88.05,88.39,47
20111101|2011-09-09 07:30,9,88.24,88.24,87.76,87.76,52
20111101|2011-09-09 08:00,9,87.74,87.88,86.5,86.95,467
20111101|2011-09-09 08:30,9,86.99,87.17,86.65,86.85,318
20111101|2011-09-09 09:00,9,86.78,87.33,86.63,87.33,426
20111101|2011-09-09 09:30,9,87.33,87.53,87.07,87.31,109
20111101|2011-09-09 10:00,9,87.33,87.52,86.75,86.97,232
20111101|2011-09-09 10:30,9,86.96,87.12,86,86.36,385
20111101|2011-09-09 11:00,9,86.27,86.55,85.86,86.42,368
20111101|2011-09-09 11:30,9,86.4,86.69,86.05,86.69,67
20111101|2011-09-09 12:00,9,86.6,87.12,86.58,87.04,65
20111101|2011-09-09 12:30,9,86.89,87.03,86.58,86.87,102
20111101|2011-09-09 13:00,9,87,87.75,87,87.4,249
20111101|2011-09-09 13:30,9,87.37,87.49,87.2,87.49,56
20111101|2011-09-09 14:00,9,87.22,87.55,87.21,87.37,24
20111101|2011-09-09 14:30,9,87.38,87.44,87.3,87.42,47
20111101|2011-09-09 15:00,9,87.41,87.41,87.41,87.41,18
20111101|2011-09-09 16:00,9,87.15,87.15,87.15,87.15,5
20111101|2011-09-09 16:30,9,87.06,87.06,87.06,87.06,1
20111101|2011-09-11 17:00,11,86.67,86.67,86.57,86.57,51
20111101|2011-09-11 17:30,11,86.61,86.65,86.58,86.65,26
20111101|2011-09-11 18:00,11,86.7,86.7,86.69,86.69,12
20111101|2011-09-11 18:30,11,86.72,86.72,86.7,86.7,13
20111101|2011-09-11 21:00,12,86.12,86.26,86.12,86.26,9
20111101|2011-09-11 21:30,12,86.26,86.26,86.26,86.26,5
20111101|2011-09-11 22:00,12,86.25,86.25,86.25,86.25,1
20111101|2011-09-11 23:00,12,86.3,86.3,86.3,86.3,1
20111101|2011-09-11 23:30,12,86.29,86.29,85.87,85.87,12
20111101|2011-09-12 00:00,12,85.76,85.76,85.72,85.73,12
20111101|2011-09-12 00:30,12,85.7,85.7,85.7,85.7,5
20111101|2011-09-12 01:00,12,85.65,85.69,85.4,85.4,220
20111101|2011-09-12 01:30,12,85.57,85.72,85.53,85.55,12
20111101|2011-09-12 02:00,12,85.43,85.47,85.39,85.47,8
20111101|2011-09-12 02:30,12,85.42,85.42,85.25,85.25,4
20111101|2011-09-12 03:00,12,85.21,85.71,85.21,85.71,77
20111101|2011-09-12 03:30,12,85.63,86.1,85.63,85.96,135
20111101|2011-09-12 04:00,12,86.08,86.4,86.01,86.31,73
20111101|2011-09-12 04:30,12,86.25,86.56,86.25,86.41,14
20111101|2011-09-12 05:00,12,86.36,86.36,85.96,86.19,74
20111101|2011-09-12 05:30,12,86.18,86.18,85.81,85.86,45
20111101|2011-09-12 06:00,12,85.76,86.3,85.75,86.1,191
20111101|2011-09-12 06:30,12,86.19,86.4,86.17,86.3,128
20111101|2011-09-12 07:00,12,86.39,86.39,85.84,86.22,65
20111101|2011-09-12 07:30,12,86.24,86.74,86.24,86.74,168
20111101|2011-09-12 08:00,12,86.75,87.22,86.75,86.98,217
20111101|2011-09-12 08:30,12,87.04,87.76,86.61,87.76,423
20111101|2011-09-12 09:00,12,87.72,88.29,87.5,87.56,396
20111101|2011-09-12 09:30,12,87.55,87.95,87.46,87.5,99
20111101|2011-09-12 10:00,12,87.53,88.3,87.52,88.16,169
20111101|2011-09-12 10:30,12,88.15,89.04,88.04,88.45,307
20111101|2011-09-12 11:00,12,88.55,88.66,88.32,88.57,80
20111101|2011-09-12 11:30,12,88.32,88.48,87.75,88,173
20111101|2011-09-12 12:00,12,88.03,88.26,87.91,88.04,42
20111101|2011-09-12 12:30,12,88.03,88.06,87.67,88.03,131
20111101|2011-09-12 13:00,12,88.04,88.37,87.64,88.31,219
20111101|2011-09-12 13:30,12,88.33,88.83,88.31,88.35,85
20111101|2011-09-12 14:00,12,88.33,88.4,88.26,88.33,17
20111101|2011-09-12 14:30,12,88.4,88.9,88.12,88.87,47
20111101|2011-09-12 15:00,12,88.87,88.95,88.82,88.94,22
20111101|2011-09-12 15:30,12,88.93,89,88.93,88.99,25
20111101|2011-09-12 16:00,12,89,89.04,89,89.04,73
20111101|2011-09-12 20:00,13,89.05,89.05,89.05,89.05,1
20111101|2011-09-12 21:00,13,88.93,88.93,88.93,88.93,1
20111101|2011-09-13 00:00,13,88.98,88.98,88.98,88.98,1
20111101|2011-09-13 01:00,13,89.05,89.13,89.05,89.13,6
20111101|2011-09-13 01:30,13,89.13,89.13,89.13,89.13,7
20111101|2011-09-13 02:00,13,89.14,89.14,88.49,88.84,47
20111101|2011-09-13 02:30,13,88.88,88.89,88.38,88.38,20
20111101|2011-09-13 03:00,13,88.27,88.46,87.95,88.43,171
20111101|2011-09-13 03:30,13,88.38,88.6,88.3,88.6,91
20111101|2011-09-13 04:00,13,88.58,88.84,88.49,88.49,122
20111101|2011-09-13 04:30,13,88.63,88.93,88.59,88.73,160
20111101|2011-09-13 05:00,13,88.76,89.06,88.71,88.97,256
20111101|2011-09-13 05:30,13,89.04,89.18,88.85,88.93,76
20111101|2011-09-13 06:00,13,88.99,89.57,88.98,89.57,89
20111101|2011-09-13 06:30,13,89.62,89.86,89.29,89.71,298
20111101|2011-09-13 07:00,13,89.68,89.9,89.45,89.83,153
20111101|2011-09-13 07:30,13,89.88,90,89.67,89.79,225
20111101|2011-09-13 08:00,13,89.83,89.95,88.93,89.49,432
20111101|2011-09-13 08:30,13,89.39,89.76,88.86,89.63,257
20111101|2011-09-13 09:00,13,89.66,89.99,89.38,89.61,280
20111101|2011-09-13 09:30,13,89.67,89.67,89.16,89.3,299
20111101|2011-09-13 10:00,13,89.27,89.47,88.85,89.21,191
20111101|2011-09-13 10:30,13,89.2,89.37,89.11,89.17,140
20111101|2011-09-13 11:00,13,89.05,89.53,88.98,89.51,89
20111101|2011-09-13 11:30,13,89.44,89.59,89.37,89.43,108
20111101|2011-09-13 12:00,13,89.54,90.38,89.54,90.34,417
20111101|2011-09-13 12:30,13,90.27,90.59,90.06,90.33,246
20111101|2011-09-13 13:00,13,90.38,90.43,89.82,90.32,301
20111101|2011-09-13 13:30,13,90.3,90.34,90.02,90.23,212
20111101|2011-09-13 14:00,13,90.18,90.18,89.86,90.15,125
20111101|2011-09-13 14:30,13,90.1,90.1,90.05,90.07,11
20111101|2011-09-13 15:00,13,89.9,89.9,89.86,89.86,23
20111101|2011-09-13 15:30,13,89.92,89.93,89.92,89.93,10
20111101|2011-09-13 16:00,13,89.87,89.87,89.83,89.83,6
20111101|2011-09-13 16:30,13,89.81,89.81,89.81,89.81,1
20111101|2011-09-13 19:30,14,90.3,90.3,90.29,90.29,2
20111101|2011-09-13 20:30,14,90.02,90.02,89.87,89.87,3
20111101|2011-09-13 21:00,14,89.67,89.67,89.56,89.56,5
20111101|2011-09-13 22:30,14,89.03,89.03,88.85,88.96,17
20111101|2011-09-13 23:00,14,88.85,88.85,88.85,88.85,2
20111101|2011-09-13 23:30,14,89.08,89.08,89.08,89.08,2
20111101|2011-09-14 00:00,14,88.9,88.9,88.89,88.89,2
20111101|2011-09-14 00:30,14,88.72,88.85,88.7,88.85,6
20111101|2011-09-14 01:00,14,88.83,89.03,88.6,88.67,26
20111101|2011-09-14 01:30,14,88.89,89.06,88.85,89.06,36
20111101|2011-09-14 02:00,14,89.14,89.55,89.09,89.51,83
20111101|2011-09-14 02:30,14,89.52,89.8,89.46,89.5,63
20111101|2011-09-14 03:00,14,89.47,89.52,89.25,89.35,83
20111101|2011-09-14 03:30,14,89.22,89.32,89.11,89.3,43
20111101|2011-09-14 04:00,14,89.27,89.3,89.07,89.14,51
20111101|2011-09-14 04:30,14,89.22,89.5,89.22,89.41,125
20111101|2011-09-14 05:00,14,89.5,89.6,89.44,89.57,100
20111101|2011-09-14 05:30,14,89.55,89.83,89.55,89.81,70
20111101|2011-09-14 06:00,14,89.86,89.94,89.7,89.72,58
20111101|2011-09-14 06:30,14,89.73,90.03,89.73,89.99,74
20111101|2011-09-14 07:00,14,90,90,89.71,89.71,72
20111101|2011-09-14 07:30,14,89.62,89.88,89.4,89.52,267
20111101|2011-09-14 08:00,14,89.37,89.84,89.25,89.73,261
20111101|2011-09-14 08:30,14,89.69,89.97,89.43,89.46,354
20111101|2011-09-14 09:00,14,89.48,89.54,88.95,89.2,256
20111101|2011-09-14 09:30,14,89.23,89.58,88.4,88.62,607
20111101|2011-09-14 10:00,14,88.55,88.9,88.28,88.9,293
20111101|2011-09-14 10:30,14,88.87,89.4,88.82,89.32,299
20111101|2011-09-14 11:00,14,89.38,89.4,88.64,88.82,201
20111101|2011-09-14 11:30,14,88.83,89.04,88.67,88.72,151
20111101|2011-09-14 12:00,14,88.72,88.91,88.57,88.71,124
20111101|2011-09-14 12:30,14,88.8,89.39,88.78,89.08,323
20111101|2011-09-14 13:00,14,89.06,89.31,88.75,88.92,356
20111101|2011-09-14 13:30,14,88.93,88.98,88.82,88.9,124
20111101|2011-09-14 14:00,14,88.85,89.01,88.85,89.01,143
20111101|2011-09-14 14:30,14,89.05,89.07,88.64,88.65,43
20111101|2011-09-14 15:00,14,88.71,88.71,88.66,88.66,2
20111101|2011-09-14 15:30,14,88.62,88.62,88.59,88.59,19
20111101|2011-09-14 20:00,15,88.88,88.88,88.88,88.88,1
20111101|2011-09-14 20:30,15,88.54,88.54,88.51,88.51,7
20111101|2011-09-14 21:00,15,88.67,88.67,88.67,88.67,5
20111101|2011-09-14 21:30,15,88.82,88.82,88.8,88.8,2
20111101|2011-09-14 22:00,15,88.92,88.92,88.73,88.73,4
20111101|2011-09-14 22:30,15,88.74,88.74,88.74,88.74,1
20111101|2011-09-14 23:30,15,88.58,88.58,88.58,88.58,2
20111101|2011-09-15 00:00,15,88.61,88.65,88.61,88.62,16
20111101|2011-09-15 00:30,15,88.56,88.71,88.56,88.71,3
20111101|2011-09-15 01:00,15,88.66,88.74,88.66,88.74,10
20111101|2011-09-15 01:30,15,88.77,88.77,88.14,88.29,347
20111101|2011-09-15 02:00,15,88.2,88.58,88.19,88.58,105
20111101|2011-09-15 02:30,15,88.55,88.85,88.47,88.85,83
20111101|2011-09-15 03:00,15,88.85,88.85,88.47,88.69,161
20111101|2011-09-15 03:30,15,88.7,88.8,88.44,88.51,315
20111101|2011-09-15 04:00,15,88.61,89.17,88.6,89.06,289
20111101|2011-09-15 04:30,15,89.08,89.34,89.04,89.23,209
20111101|2011-09-15 05:00,15,89.27,89.44,89.25,89.37,91
20111101|2011-09-15 05:30,15,89.35,89.62,89.34,89.54,128
20111101|2011-09-15 06:00,15,89.55,89.67,89.44,89.47,120
20111101|2011-09-15 06:30,15,89.54,89.75,89.54,89.69,53
20111101|2011-09-15 07:00,15,89.69,89.71,89.26,89.26,142
20111101|2011-09-15 07:30,15,89.2,89.37,88.81,88.86,505
20111101|2011-09-15 08:00,15,88.91,90.06,88.9,89.66,1222
20111101|2011-09-15 08:30,15,89.68,89.94,89.4,89.89,420
20111101|2011-09-15 09:00,15,89.87,90.29,89.78,89.89,1044
20111101|2011-09-15 09:30,15,89.93,90.1,89.61,89.83,537
20111101|2011-09-15 10:00,15,89.78,89.96,89.64,89.85,595
20111101|2011-09-15 10:30,15,89.87,89.93,89.31,89.37,439
20111101|2011-09-15 11:00,15,89.3,89.57,89.2,89.47,476
20111101|2011-09-15 11:30,15,89.5,89.85,89.5,89.74,330
20111101|2011-09-15 12:00,15,89.74,89.85,89.46,89.57,340
20111101|2011-09-15 12:30,15,89.63,89.71,89.28,89.46,383
20111101|2011-09-15 13:00,15,89.52,89.76,89.36,89.6,615
20111101|2011-09-15 13:30,15,89.58,89.59,89.45,89.52,184
20111101|2011-09-15 14:00,15,89.55,89.55,89.37,89.43,84
20111101|2011-09-15 14:30,15,89.45,89.51,89.32,89.32,71
20111101|2011-09-15 15:00,15,89.4,89.51,89.4,89.46,53
20111101|2011-09-15 15:30,15,89.41,89.41,89.3,89.32,15
20111101|2011-09-15 16:00,15,89.31,89.31,88.94,89.28,75
20111101|2011-09-15 19:00,16,89.45,89.46,89.39,89.46,6
20111101|2011-09-15 19:30,16,89.42,89.42,89.38,89.38,8
20111101|2011-09-15 20:00,16,89.51,89.65,89.51,89.65,12
20111101|2011-09-15 20:30,16,89.49,89.49,89.42,89.46,6
20111101|2011-09-15 21:00,16,89.49,89.66,89.49,89.56,7
20111101|2011-09-15 21:30,16,89.58,89.74,89.58,89.74,34
20111101|2011-09-15 22:00,16,89.74,89.91,89.74,89.91,12
20111101|2011-09-15 22:30,16,89.8,89.8,89.8,89.8,1
20111101|2011-09-15 23:00,16,89.73,89.82,89.73,89.76,12
20111101|2011-09-15 23:30,16,89.76,89.8,89.7,89.72,35
20111101|2011-09-16 00:00,16,89.67,89.79,89.67,89.73,20
20111101|2011-09-16 00:30,16,89.76,89.76,89.6,89.63,35
20111101|2011-09-16 01:00,16,89.65,89.74,89.64,89.64,6
20111101|2011-09-16 01:30,16,89.64,89.65,89.52,89.54,59
20111101|2011-09-16 02:00,16,89.65,89.65,89.33,89.45,109
20111101|2011-09-16 02:30,16,89.36,89.93,89.35,89.69,199
20111101|2011-09-16 03:00,16,89.56,89.65,89.39,89.44,126
20111101|2011-09-16 03:30,16,89.47,89.54,89.31,89.49,196
20111101|2011-09-16 04:00,16,89.55,89.68,89.41,89.49,107
20111101|2011-09-16 04:30,16,89.47,89.61,89.39,89.51,104
20111101|2011-09-16 05:00,16,89.49,89.49,89.2,89.25,179
20111101|2011-09-16 05:30,16,89.23,89.61,89.19,89.46,180
20111101|2011-09-16 06:00,16,89.39,89.54,89.3,89.36,88
20111101|2011-09-16 06:30,16,89.33,89.36,89,89.18,163
20111101|2011-09-16 07:00,16,89.25,89.33,88.63,88.97,616
20111101|2011-09-16 07:30,16,88.95,89.25,88.84,89.19,505
20111101|2011-09-16 08:00,16,89.2,89.63,88.86,89.49,1287
20111101|2011-09-16 08:30,16,89.52,89.59,89.2,89.35,1326
20111101|2011-09-16 09:00,16,89.43,89.6,88.6,88.75,1394
20111101|2011-09-16 09:30,16,88.72,88.84,87.72,88.09,3528
20111101|2011-09-16 10:00,16,88.1,88.43,87.49,87.58,1999
20111101|2011-09-16 10:30,16,87.57,87.85,87.21,87.82,1700
20111101|2011-09-16 11:00,16,87.9,88.19,87.77,88.13,935
20111101|2011-09-16 11:30,16,88.15,88.5,88.04,88.13,607
20111101|2011-09-16 12:00,16,88.14,88.18,87.75,87.87,384
20111101|2011-09-16 12:30,16,87.87,87.96,87.56,87.75,507
20111101|2011-09-16 13:00,16,87.75,88.21,87.74,88.18,834
20111101|2011-09-16 13:30,16,88.18,88.26,88.13,88.22,203
20111101|2011-09-16 14:00,16,88.23,88.23,88.07,88.08,152
20111101|2011-09-16 14:30,16,88.03,88.23,88.03,88.18,119
20111101|2011-09-16 15:00,16,88.18,88.19,88.01,88.01,118
20111101|2011-09-16 15:30,16,88.07,88.1,88.04,88.1,60
20111101|2011-09-16 16:00,16,88.09,88.09,88.09,88.09,28
20111101|2011-09-18 17:00,18,87.68,87.68,87.35,87.45,29
20111101|2011-09-18 17:30,18,87.26,87.26,87.26,87.26,1
20111101|2011-09-18 18:00,18,87.37,87.38,87.37,87.38,2
20111101|2011-09-18 18:30,18,87.34,87.4,87.34,87.4,3
20111101|2011-09-18 19:00,19,87.44,87.44,87.38,87.41,15
20111101|2011-09-18 19:30,19,87.41,87.47,87.41,87.46,8
20111101|2011-09-18 20:00,19,87.43,87.43,87.1,87.15,53
20111101|2011-09-18 20:30,19,87.11,87.12,86.97,86.99,58
20111101|2011-09-18 21:00,19,86.95,86.96,86.9,86.92,25
20111101|2011-09-18 21:30,19,86.94,87.09,86.93,87.04,38
20111101|2011-09-18 22:00,19,87.01,87.08,86.99,86.99,22
20111101|2011-09-18 22:30,19,86.99,86.99,86.86,86.91,18
20111101|2011-09-18 23:00,19,86.93,87.15,86.88,86.95,24
20111101|2011-09-18 23:30,19,86.9,86.97,86.84,86.91,18
20111101|2011-09-19 00:00,19,86.92,86.98,86.81,86.81,22
20111101|2011-09-19 00:30,19,86.84,86.91,86.79,86.79,41
20111101|2011-09-19 01:00,19,86.8,86.87,86.78,86.85,96
20111101|2011-09-19 01:30,19,86.85,86.85,86.73,86.79,235
20111101|2011-09-19 02:00,19,86.81,87.27,86.77,86.95,479
20111101|2011-09-19 02:30,19,86.9,87.02,86.72,86.82,225
20111101|2011-09-19 03:00,19,86.81,87.12,86.81,86.93,172
20111101|2011-09-19 03:30,19,86.87,86.95,86.61,86.65,289
20111101|2011-09-19 04:00,19,86.65,86.76,86.55,86.74,222
20111101|2011-09-19 04:30,19,86.78,87.05,86.78,87.05,245
20111101|2011-09-19 05:00,19,86.98,87.13,86.85,87.1,319
20111101|2011-09-19 05:30,19,87.07,87.37,87.05,87.35,600
20111101|2011-09-19 06:00,19,87.33,87.4,87.27,87.27,235
20111101|2011-09-19 06:30,19,87.28,87.48,87.24,87.44,375
20111101|2011-09-19 07:00,19,87.44,87.45,86.91,86.93,414
20111101|2011-09-19 07:30,19,86.93,87.18,86.78,86.83,627
20111101|2011-09-19 08:00,19,86.83,87.17,85.72,85.89,4210
20111101|2011-09-19 08:30,19,85.9,86.13,85.39,85.48,2307
20111101|2011-09-19 09:00,19,85.45,85.59,85.05,85.5,2721
20111101|2011-09-19 09:30,19,85.48,85.7,85.36,85.54,1920
20111101|2011-09-19 10:00,19,85.53,85.98,85.53,85.8,1570
20111101|2011-09-19 10:30,19,85.79,86.14,85.69,85.83,1633
20111101|2011-09-19 11:00,19,85.87,85.95,85.39,85.51,1588
20111101|2011-09-19 11:30,19,85.47,85.55,85.2,85.27,1248
20111101|2011-09-19 12:00,19,85.24,85.49,84.93,85.4,2391
20111101|2011-09-19 12:30,19,85.41,85.53,85.25,85.39,774
20111101|2011-09-19 13:00,19,85.37,86.05,85.21,85.79,2128
20111101|2011-09-19 13:30,19,85.78,86.03,85.69,85.71,538
20111101|2011-09-19 14:00,19,85.74,86.13,85.71,86.11,570
20111101|2011-09-19 14:30,19,86.17,86.4,85.9,85.95,581
20111101|2011-09-19 15:00,19,85.91,86.06,85.91,86,51
20111101|2011-09-19 15:30,19,86.04,86.04,86.02,86.02,17
20111101|2011-09-19 16:00,19,86.1,86.1,86.07,86.09,40
20111101|2011-09-19 16:30,19,86,86,85.86,85.86,3
20111101|2011-09-19 19:00,20,85.5,85.82,85.5,85.57,126
20111101|2011-09-19 19:30,20,85.6,85.76,85.6,85.76,78
20111101|2011-09-19 20:00,20,85.8,86.07,85.8,86,67
20111101|2011-09-19 20:30,20,86.06,86.28,85.95,85.96,89
20111101|2011-09-19 21:00,20,85.93,85.93,85.62,85.62,46
20111101|2011-09-19 21:30,20,85.6,85.89,85.53,85.89,29
20111101|2011-09-19 22:00,20,85.88,85.97,85.57,85.85,47
20111101|2011-09-19 22:30,20,85.97,85.97,85.86,85.92,7
20111101|2011-09-19 23:00,20,85.92,86.01,85.92,85.99,8
20111101|2011-09-19 23:30,20,85.99,85.99,85.79,85.79,13
20111101|2011-09-20 00:00,20,85.9,85.93,85.84,85.93,9
20111101|2011-09-20 00:30,20,85.81,85.81,85.68,85.68,10
20111101|2011-09-20 01:00,20,85.75,85.8,85.7,85.8,11
20111101|2011-09-20 01:30,20,85.82,85.95,85.6,85.87,85
20111101|2011-09-20 02:00,20,85.87,86.45,85.73,86.4,227
20111101|2011-09-20 02:30,20,86.39,86.7,86.25,86.53,381
20111101|2011-09-20 03:00,20,86.54,86.79,86.4,86.46,381
20111101|2011-09-20 03:30,20,86.45,86.58,86.31,86.36,150
20111101|2011-09-20 04:00,20,86.38,86.51,86.33,86.44,349
20111101|2011-09-20 04:30,20,86.53,87.02,86.53,86.96,414
20111101|2011-09-20 05:00,20,87.01,87.11,86.88,86.99,275
20111101|2011-09-20 05:30,20,87.01,87.1,86.8,86.83,88
20111101|2011-09-20 06:00,20,86.83,86.85,86.54,86.68,284
20111101|2011-09-20 06:30,20,86.67,86.98,86.6,86.74,253
20111101|2011-09-20 07:00,20,86.66,86.83,86.47,86.53,650
20111101|2011-09-20 07:30,20,86.6,86.85,86.19,86.42,1038
20111101|2011-09-20 08:00,20,86.44,86.53,85.9,86.06,1986
20111101|2011-09-20 08:30,20,86.09,86.23,85.75,86.19,2015
20111101|2011-09-20 09:00,20,86.15,86.94,86.15,86.85,2373
20111101|2011-09-20 09:30,20,86.86,87.57,86.76,87.38,3482
20111101|2011-09-20 10:00,20,87.38,87.67,87.03,87.21,1931
20111101|2011-09-20 10:30,20,87.21,87.34,86.98,87.26,1035
20111101|2011-09-20 11:00,20,87.23,87.25,86.58,86.68,1416
20111101|2011-09-20 11:30,20,86.66,86.75,86.21,86.43,977
20111101|2011-09-20 12:00,20,86.47,86.83,86.46,86.6,1041
20111101|2011-09-20 12:30,20,86.6,86.82,86.4,86.78,831
20111101|2011-09-20 13:00,20,86.78,87.22,86.78,86.93,1533
20111101|2011-09-20 13:30,20,86.93,86.95,86.7,86.85,305
20111101|2011-09-20 14:00,20,86.8,86.8,86.35,86.43,242
20111101|2011-09-20 14:30,20,86.38,86.57,86.3,86.32,178
20111101|2011-09-20 15:00,20,86.26,86.4,86.22,86.36,142
20111101|2011-09-20 15:30,20,86.3,86.55,86.28,86.5,40
20111101|2011-09-20 16:00,20,86.55,86.57,86.47,86.47,5
20111101|2011-09-20 19:00,21,86.55,86.55,86.55,86.55,1
20111101|2011-09-20 19:30,21,86.61,86.61,86.55,86.55,2
20111101|2011-09-20 20:00,21,86.49,86.54,86.37,86.54,13
20111101|2011-09-20 20:30,21,86.39,86.58,86.36,86.5,20
20111101|2011-09-20 21:00,21,86.46,86.49,86.4,86.49,13
20111101|2011-09-20 21:30,21,86.5,86.65,86.5,86.65,7
20111101|2011-09-20 22:00,21,86.69,86.69,86.52,86.68,5
20111101|2011-09-20 22:30,21,86.68,86.85,86.68,86.84,13
20111101|2011-09-20 23:00,21,86.88,86.88,86.86,86.86,2
20111101|2011-09-20 23:30,21,86.8,86.8,86.77,86.77,4
20111101|2011-09-21 00:00,21,86.68,86.7,86.68,86.7,4
20111101|2011-09-21 00:30,21,86.66,86.67,86.65,86.66,7
20111101|2011-09-21 01:00,21,86.64,86.79,86.64,86.74,8
20111101|2011-09-21 01:30,21,86.65,86.9,86.62,86.77,27
20111101|2011-09-21 02:00,21,86.72,86.72,86.27,86.4,291
20111101|2011-09-21 02:30,21,86.41,86.99,86.3,86.8,276
20111101|2011-09-21 03:00,21,86.76,86.83,86.22,86.54,580
20111101|2011-09-21 03:30,21,86.44,86.59,86.25,86.53,306
20111101|2011-09-21 04:00,21,86.45,86.65,86.43,86.57,210
20111101|2011-09-21 04:30,21,86.54,86.8,86.46,86.47,308
20111101|2011-09-21 05:00,21,86.46,86.6,86.4,86.59,230
20111101|2011-09-21 05:30,21,86.57,86.57,86.32,86.39,174
20111101|2011-09-21 06:00,21,86.44,86.47,86.07,86.34,354
20111101|2011-09-21 06:30,21,86.3,86.39,86.09,86.14,346
20111101|2011-09-21 07:00,21,86.11,86.25,85.81,85.94,700
20111101|2011-09-21 07:30,21,85.93,86.28,85.85,86.22,752
20111101|2011-09-21 08:00,21,86.26,86.6,86.11,86.46,1710
20111101|2011-09-21 08:30,21,86.48,86.85,86.17,86.37,2253
20111101|2011-09-21 09:00,21,86.4,86.63,86.03,86.17,1833
20111101|2011-09-21 09:30,21,86.52,87.8,86.51,87.66,6725
20111101|2011-09-21 10:00,21,87.68,87.98,87.36,87.52,2684
20111101|2011-09-21 10:30,21,87.53,87.83,87.42,87.5,1092
20111101|2011-09-21 11:00,21,87.53,87.68,87,87.04,1341
20111101|2011-09-21 11:30,21,87.04,87.31,86.93,86.98,1031
20111101|2011-09-21 12:00,21,86.95,87.01,86.64,86.85,1563
20111101|2011-09-21 12:30,21,86.89,87.11,86.48,86.48,1145
20111101|2011-09-21 13:00,21,86.43,86.83,85.45,85.98,3492
20111101|2011-09-21 13:30,21,85.97,86.02,85.08,85.65,2838
20111101|2011-09-21 14:00,21,85.65,86.03,85.54,85.7,984
20111101|2011-09-21 14:30,21,85.72,85.77,85.04,85.05,672
20111101|2011-09-21 15:00,21,85.04,85.22,84.66,84.66,363
20111101|2011-09-21 15:30,21,84.7,84.85,84.7,84.8,84
20111101|2011-09-21 16:00,21,84.82,84.82,84.73,84.81,6
20111101|2011-09-21 19:00,22,84.56,84.56,84.29,84.5,110
20111101|2011-09-21 19:30,22,84.56,84.58,84.39,84.39,24
20111101|2011-09-21 20:00,22,84.26,84.67,84.18,84.65,57
20111101|2011-09-21 20:30,22,84.66,84.84,84.64,84.75,126
20111101|2011-09-21 21:00,22,84.74,84.95,84.48,84.49,96
20111101|2011-09-21 21:30,22,84.49,84.55,84.31,84.55,118
20111101|2011-09-21 22:00,22,84.35,84.36,84,84.2,127
20111101|2011-09-21 22:30,22,84.26,84.3,84.2,84.26,24
20111101|2011-09-21 23:00,22,84.29,84.48,84.29,84.43,15
20111101|2011-09-21 23:30,22,84.52,84.61,84.44,84.44,31
20111101|2011-09-22 00:00,22,84.5,84.54,84.41,84.52,14
20111101|2011-09-22 00:30,22,84.49,84.54,84.39,84.46,31
20111101|2011-09-22 01:00,22,84.5,84.5,84.13,84.13,187
20111101|2011-09-22 01:30,22,84.16,84.27,84.02,84.16,238
20111101|2011-09-22 02:00,22,84.24,84.3,83.88,84.19,419
20111101|2011-09-22 02:30,22,84.14,84.27,83.53,83.55,977
20111101|2011-09-22 03:00,22,83.54,83.68,83.06,83.16,1552
20111101|2011-09-22 03:30,22,83.14,83.31,82.75,83.22,1106
20111101|2011-09-22 04:00,22,83.18,83.38,82.6,82.8,1136
20111101|2011-09-22 04:30,22,82.81,83.13,82.75,82.95,294
20111101|2011-09-22 05:00,22,83,83.2,82.82,82.82,824
20111101|2011-09-22 05:30,22,82.85,82.98,82.06,82.2,985
20111101|2011-09-22 06:00,22,82.17,82.41,81.86,82.36,1221
20111101|2011-09-22 06:30,22,82.33,82.42,81.79,82.25,1375
20111101|2011-09-22 07:00,22,82.26,82.35,81.19,81.43,1832
20111101|2011-09-22 07:30,22,81.39,81.74,81.14,81.64,2646
20111101|2011-09-22 08:00,22,81.65,81.65,80.18,81.04,7106
20111101|2011-09-22 08:30,22,81.08,81.5,80.95,81.08,2859
20111101|2011-09-22 09:00,22,81.09,82.21,81.02,81.75,3244
20111101|2011-09-22 09:30,22,81.76,82.19,81.63,81.73,2198
20111101|2011-09-22 10:00,22,81.74,81.95,81.18,81.38,2806
20111101|2011-09-22 10:30,22,81.32,81.45,80.65,80.68,2745
20111101|2011-09-22 11:00,22,80.68,81.23,80.46,81.11,2704
20111101|2011-09-22 11:30,22,81.08,81.38,80.84,81.32,2243
20111101|2011-09-22 12:00,22,81.35,81.35,79.96,80.11,2994
20111101|2011-09-22 12:30,22,80.1,80.54,79.86,79.95,2794
20111101|2011-09-22 13:00,22,79.98,80.88,79.68,80.36,5994
20111101|2011-09-22 13:30,22,80.34,80.56,80.21,80.24,891
20111101|2011-09-22 14:00,22,80.22,80.35,79.75,80.02,646
20111101|2011-09-22 14:30,22,80.01,80.45,79.81,80.36,557
20111101|2011-09-22 15:00,22,80.33,80.46,80.28,80.29,129
20111101|2011-09-22 15:30,22,80.28,80.43,80.22,80.33,27
20111101|2011-09-22 16:00,22,80.34,80.51,80.3,80.51,12
20111101|2011-09-22 16:30,22,80.5,80.53,80.5,80.53,4
20111101|2011-09-22 19:00,23,80.79,81.38,80.79,81.17,42
20111101|2011-09-22 19:30,23,81.18,81.72,81.18,81.46,107
20111101|2011-09-22 20:00,23,81.45,81.8,81.31,81.31,102
20111101|2011-09-22 20:30,23,81.17,81.47,81.05,81.23,67
20111101|2011-09-22 21:00,23,81.33,81.33,80.81,80.99,263
20111101|2011-09-22 21:30,23,81.01,81.21,80.91,81.21,448
20111101|2011-09-22 22:00,23,81.17,81.17,80.72,80.87,560
20111101|2011-09-22 22:30,23,80.86,81.19,80.86,81.02,50
20111101|2011-09-22 23:00,23,81.02,81.03,80.91,81.03,55
20111101|2011-09-22 23:30,23,80.89,80.89,80.61,80.63,55
20111101|2011-09-23 00:00,23,80.65,80.7,80.41,80.41,58
20111101|2011-09-23 00:30,23,80.49,80.49,80,80,169
20111101|2011-09-23 01:00,23,80.02,80.34,79.71,80.23,306
20111101|2011-09-23 01:30,23,80.27,81.01,80.27,80.92,292
20111101|2011-09-23 02:00,23,81.02,81.08,80.52,80.83,310
20111101|2011-09-23 02:30,23,80.82,81.2,80.55,80.94,447
20111101|2011-09-23 03:00,23,80.94,81.6,80.92,81.49,653
20111101|2011-09-23 03:30,23,81.48,81.48,81.09,81.11,485
20111101|2011-09-23 04:00,23,81.12,81.16,80.88,80.97,238
20111101|2011-09-23 04:30,23,80.88,81.06,80.47,80.68,377
20111101|2011-09-23 05:00,23,80.62,80.65,79.65,79.66,1156
20111101|2011-09-23 05:30,23,79.69,79.76,78.34,78.56,3757
20111101|2011-09-23 06:00,23,78.59,79.13,78.59,78.75,1095
20111101|2011-09-23 06:30,23,78.78,78.82,77.85,78.07,1300
20111101|2011-09-23 07:00,23,78.08,78.94,77.54,78.9,2192
20111101|2011-09-23 07:30,23,78.91,79.16,78.3,78.76,1827
20111101|2011-09-23 08:00,23,78.73,79.9,78.65,79.25,3891
20111101|2011-09-23 08:30,23,79.29,80.62,79,80.15,4800
20111101|2011-09-23 09:00,23,80.16,80.39,79.2,79.78,3767
20111101|2011-09-23 09:30,23,79.79,80.81,79.56,80.5,3322
20111101|2011-09-23 10:00,23,80.5,80.76,79.72,80.4,3053
20111101|2011-09-23 10:30,23,80.38,80.39,79.7,79.99,2064
20111101|2011-09-23 11:00,23,80.01,80.5,79.76,79.88,2120
20111101|2011-09-23 11:30,23,79.91,80.35,79.53,79.82,2518
20111101|2011-09-23 12:00,23,79.86,80.07,79.26,79.88,1844
20111101|2011-09-23 12:30,23,79.86,80.67,79.85,80.59,2154
20111101|2011-09-23 13:00,23,80.57,80.84,79.68,79.93,3002
20111101|2011-09-23 13:30,23,79.89,80.23,79.89,79.99,784
20111101|2011-09-23 14:00,23,80.07,80.4,79.92,80.38,514
20111101|2011-09-23 14:30,23,80.4,80.46,80.2,80.31,338
20111101|2011-09-23 15:00,23,80.31,80.31,80.11,80.16,181
20111101|2011-09-23 15:30,23,80.15,80.2,79.98,80.01,84
20111101|2011-09-23 16:00,23,79.96,79.98,79.92,79.92,5
20111101|2011-09-23 16:30,23,80.27,80.5,80.27,80.5,7
20111101|2011-09-25 17:00,25,79.93,80.6,79.92,80.56,25
20111101|2011-09-25 17:30,25,80.46,80.8,80.46,80.62,26
20111101|2011-09-25 18:30,25,80.74,80.74,80.74,80.74,50
20111101|2011-09-25 19:00,26,80.7,80.71,80.31,80.31,31
20111101|2011-09-25 19:30,26,80.4,80.42,80.05,80.05,52
20111101|2011-09-25 20:00,26,80.3,80.32,79.85,79.92,78
20111101|2011-09-25 20:30,26,79.91,80.08,79.89,79.91,63
20111101|2011-09-25 21:00,26,79.89,80.08,79.82,79.97,75
20111101|2011-09-25 21:30,26,79.9,80.05,79.84,79.98,54
20111101|2011-09-25 22:00,26,79.95,80.05,79.95,79.98,25
20111101|2011-09-25 22:30,26,79.84,79.86,79.62,79.67,21
20111101|2011-09-25 23:00,26,79.64,79.7,79.4,79.46,61
20111101|2011-09-25 23:30,26,79.36,79.66,79.35,79.36,30
20111101|2011-09-26 00:00,26,79.33,79.36,79.02,79.13,113
20111101|2011-09-26 00:30,26,79.05,79.08,77.96,77.96,309
20111101|2011-09-26 01:00,26,77.95,78.19,77.43,77.83,675
20111101|2011-09-26 01:30,26,77.82,77.89,77.15,77.76,471
20111101|2011-09-26 02:00,26,77.76,78.42,77.73,78.28,740
20111101|2011-09-26 02:30,26,78.21,78.7,77.99,78.35,867
20111101|2011-09-26 03:00,26,78.29,79.2,78.29,78.4,1349
20111101|2011-09-26 03:30,26,78.42,79.63,78.39,79.36,1083
20111101|2011-09-26 04:00,26,79.43,79.87,79.25,79.28,610
20111101|2011-09-26 04:30,26,79.3,79.4,78.94,79.13,378
20111101|2011-09-26 05:00,26,79.16,79.54,79.09,79.39,447
20111101|2011-09-26 05:30,26,79.44,80.12,79.43,79.95,817
20111101|2011-09-26 06:00,26,79.93,80.5,79.93,80.28,870
20111101|2011-09-26 06:30,26,80.4,80.5,79.8,79.8,563
20111101|2011-09-26 07:00,26,79.8,80.34,79.76,80.3,616
20111101|2011-09-26 07:30,26,80.34,80.55,79.65,79.67,1242
20111101|2011-09-26 08:00,26,79.66,80.11,79.14,79.38,1812
20111101|2011-09-26 08:30,26,79.38,79.73,78.65,78.72,2976
20111101|2011-09-26 09:00,26,78.7,78.93,78.08,78.9,2744
20111101|2011-09-26 09:30,26,78.91,79.43,78.38,79.2,2685
20111101|2011-09-26 10:00,26,79.2,80.09,79.09,79.94,3181
20111101|2011-09-26 10:30,26,79.94,80.63,79.77,80.42,2491
20111101|2011-09-26 11:00,26,80.47,80.51,79.59,80.06,1570
20111101|2011-09-26 11:30,26,80,80.43,79.77,80.08,2052
20111101|2011-09-26 12:00,26,80.1,80.29,79.62,80.09,1374
20111101|2011-09-26 12:30,26,80.16,80.68,80.08,80.6,1246
20111101|2011-09-26 13:00,26,80.62,81.29,80.12,80.17,3981
20111101|2011-09-26 13:30,26,80.18,80.59,80.13,80.53,569
20111101|2011-09-26 14:00,26,80.6,81.07,80.56,81,447
20111101|2011-09-26 14:30,26,80.95,81.33,80.9,81.3,387
20111101|2011-09-26 15:00,26,81.25,81.3,81.25,81.3,30
20111101|2011-09-26 15:30,26,81.39,81.41,81.26,81.31,74
20111101|2011-09-26 16:00,26,81.37,81.52,81.34,81.52,21
20111101|2011-09-26 16:30,26,81.6,81.6,81.52,81.52,2
20111101|2011-09-26 19:00,27,81,81.08,80.95,80.96,24
20111101|2011-09-26 19:30,27,80.96,81.37,80.93,81.2,18
20111101|2011-09-26 20:00,27,81.11,81.6,81.11,81.6,86
20111101|2011-09-26 20:30,27,81.57,81.66,81.45,81.66,38
20111101|2011-09-26 21:00,27,81.64,82.1,81.64,82.08,172
20111101|2011-09-26 21:30,27,81.95,82.23,81.95,82.03,123
20111101|2011-09-26 22:00,27,82.15,82.15,81.86,81.86,132
20111101|2011-09-26 22:30,27,81.96,81.97,81.8,81.81,78
20111101|2011-09-26 23:00,27,81.82,81.85,81.55,81.55,29
20111101|2011-09-26 23:30,27,81.72,81.73,81.59,81.64,12
20111101|2011-09-27 00:00,27,81.66,81.88,81.66,81.8,32
20111101|2011-09-27 00:30,27,81.87,82.08,81.84,82.06,41
20111101|2011-09-27 01:00,27,82.08,82.46,82.05,82.35,171
20111101|2011-09-27 01:30,27,82.41,82.5,82.03,82.26,200
20111101|2011-09-27 02:00,27,82.26,82.39,82.02,82.33,573
20111101|2011-09-27 02:30,27,82.33,82.39,82,82.24,775
20111101|2011-09-27 03:00,27,82.24,82.6,82.24,82.45,633
20111101|2011-09-27 03:30,27,82.44,82.79,82.43,82.52,661
20111101|2011-09-27 04:00,27,82.6,82.75,82.47,82.6,181
20111101|2011-09-27 04:30,27,82.58,82.65,82.27,82.42,340
20111101|2011-09-27 05:00,27,82.42,82.49,82.1,82.16,618
20111101|2011-09-27 05:30,27,82.06,82.44,81.84,82.42,745
20111101|2011-09-27 06:00,27,82.44,82.5,82.16,82.27,333
20111101|2011-09-27 06:30,27,82.26,82.99,82.26,82.82,1108
20111101|2011-09-27 07:00,27,82.82,83.1,82.6,82.83,986
20111101|2011-09-27 07:30,27,82.76,82.98,82.41,82.62,1093
20111101|2011-09-27 08:00,27,82.61,83.03,82.22,82.95,2056
20111101|2011-09-27 08:30,27,82.96,83.56,82.88,83.44,3197
20111101|2011-09-27 09:00,27,83.43,83.77,82.72,83.68,3615
20111101|2011-09-27 09:30,27,83.65,84.19,83.49,84.14,2581
20111101|2011-09-27 10:00,27,84.14,84.15,83.29,83.6,2314
20111101|2011-09-27 10:30,27,83.63,83.92,83.37,83.83,1481
20111101|2011-09-27 11:00,27,83.83,84.05,83.52,83.77,1264
20111101|2011-09-27 11:30,27,83.77,83.83,83.49,83.74,759
20111101|2011-09-27 12:00,27,83.71,83.97,83.64,83.93,844
20111101|2011-09-27 12:30,27,83.92,84.1,83.55,84,1563
20111101|2011-09-27 13:00,27,83.98,84.55,83.93,84.35,3647
20111101|2011-09-27 13:30,27,84.36,84.77,84.31,84.67,742
20111101|2011-09-27 14:00,27,84.61,84.63,84.04,84.15,502
20111101|2011-09-27 14:30,27,84.1,84.32,83.48,83.61,672
20111101|2011-09-27 15:00,27,83.62,83.72,83.61,83.63,86
20111101|2011-09-27 15:30,27,83.59,83.79,83.59,83.75,134
20111101|2011-09-27 16:00,27,83.78,83.8,83.74,83.74,31
20111101|2011-09-27 19:00,28,83.55,83.55,83.05,83.25,152
20111101|2011-09-27 19:30,28,83.4,83.41,83.11,83.11,63
20111101|2011-09-27 20:00,28,83.16,83.33,83,83.33,92
20111101|2011-09-27 20:30,28,83.22,83.24,83.01,83.15,26
20111101|2011-09-27 21:00,28,83.11,83.49,83.08,83.42,46
20111101|2011-09-27 21:30,28,83.31,83.32,83.16,83.16,14
20111101|2011-09-27 22:00,28,83.16,83.27,83.08,83.08,27
20111101|2011-09-27 22:30,28,83.08,83.36,83.05,83.27,81
20111101|2011-09-27 23:00,28,83.24,83.3,83.24,83.3,6
20111101|2011-09-27 23:30,28,82.95,83.19,82.78,83.19,95
20111101|2011-09-28 00:00,28,83,83.06,82.85,82.91,20
20111101|2011-09-28 00:30,28,82.83,82.85,82.66,82.69,81
20111101|2011-09-28 01:00,28,82.74,83.38,82.72,83.38,70
20111101|2011-09-28 01:30,28,83.35,83.51,83.04,83.26,61
20111101|2011-09-28 02:00,28,83.31,84.31,83.17,83.73,614
20111101|2011-09-28 02:30,28,83.75,84.04,83.64,83.96,230
20111101|2011-09-28 03:00,28,83.94,83.97,83.5,83.55,344
20111101|2011-09-28 03:30,28,83.53,83.64,83.16,83.55,494
20111101|2011-09-28 04:00,28,83.53,83.93,83.43,83.69,268
20111101|2011-09-28 04:30,28,83.76,84.2,83.64,84.18,387
20111101|2011-09-28 05:00,28,84.21,84.63,83.97,84.55,813
20111101|2011-09-28 05:30,28,84.5,84.5,84.25,84.29,466
20111101|2011-09-28 06:00,28,84.3,84.41,84,84.11,448
20111101|2011-09-28 06:30,28,84.22,84.45,83.77,83.77,683
20111101|2011-09-28 07:00,28,83.75,83.78,83.45,83.6,760
20111101|2011-09-28 07:30,28,83.6,83.85,83.23,83.56,1581
20111101|2011-09-28 08:00,28,83.56,83.79,83.32,83.63,1286
20111101|2011-09-28 08:30,28,83.68,83.94,83.39,83.77,1330
20111101|2011-09-28 09:00,28,83.77,83.77,82.92,83.13,1994
20111101|2011-09-28 09:30,28,83.5,83.83,82.78,83.54,4111
20111101|2011-09-28 10:00,28,83.48,83.65,83.02,83.28,1942
20111101|2011-09-28 10:30,28,83.27,83.58,83.08,83.11,1689
20111101|2011-09-28 11:00,28,83.13,83.18,82.4,82.6,2827
20111101|2011-09-28 11:30,28,82.61,82.64,82.24,82.4,1691
20111101|2011-09-28 12:00,28,82.39,82.4,81.93,81.96,2566
20111101|2011-09-28 12:30,28,81.94,82.22,81.55,81.68,2729
20111101|2011-09-28 13:00,28,81.6,81.72,81.1,81.18,4377
20111101|2011-09-28 13:30,28,81.18,81.4,81.11,81.38,1401
20111101|2011-09-28 14:00,28,81.35,81.5,80.95,81,823
20111101|2011-09-28 14:30,28,80.95,81.02,80.55,80.71,821
20111101|2011-09-28 15:00,28,80.76,80.89,80.75,80.81,93
20111101|2011-09-28 15:30,28,80.76,80.77,80.5,80.7,63
20111101|2011-09-28 16:00,28,80.75,80.75,80.68,80.68,10
20111101|2011-09-28 16:30,28,80.75,80.75,80.75,80.75,1
20111101|2011-09-28 19:00,29,80,80.23,79.71,79.97,66
20111101|2011-09-28 19:30,29,79.96,80.26,79.86,80.26,29
20111101|2011-09-28 20:00,29,80.26,80.37,80.09,80.37,66
20111101|2011-09-28 20:30,29,80.38,80.86,80.36,80.7,116
20111101|2011-09-28 21:00,29,80.68,80.74,80.45,80.65,76
20111101|2011-09-28 21:30,29,80.71,80.75,80.7,80.75,42
20111101|2011-09-28 22:00,29,80.79,80.97,80.74,80.8,34
20111101|2011-09-28 22:30,29,80.8,81.17,80.73,81.09,78
20111101|2011-09-28 23:00,29,81.17,81.4,81.15,81.28,24
20111101|2011-09-28 23:30,29,81.32,81.41,81.14,81.36,51
20111101|2011-09-29 00:00,29,81.3,81.31,81.15,81.31,23
20111101|2011-09-29 00:30,29,81.33,81.38,81.27,81.38,60
20111101|2011-09-29 01:00,29,81.43,81.81,81.43,81.58,102
20111101|2011-09-29 01:30,29,81.61,81.61,81.25,81.35,54
20111101|2011-09-29 02:00,29,81.29,81.75,81.2,81.54,381
20111101|2011-09-29 02:30,29,81.57,82.46,81.57,82.27,565
20111101|2011-09-29 03:00,29,82.3,82.33,82.02,82.11,172
20111101|2011-09-29 03:30,29,82.02,82.2,81.99,82.06,203
20111101|2011-09-29 04:00,29,82.04,82.08,81.68,81.86,353
20111101|2011-09-29 04:30,29,81.78,81.96,81.48,81.91,367
20111101|2011-09-29 05:00,29,81.95,82.4,81.89,82.16,677
20111101|2011-09-29 05:30,29,82.17,82.18,81.6,81.65,432
20111101|2011-09-29 06:00,29,81.65,81.67,81.28,81.35,673
20111101|2011-09-29 06:30,29,81.3,81.78,81.2,81.45,373
20111101|2011-09-29 07:00,29,81.44,82.13,81.35,81.95,774
20111101|2011-09-29 07:30,29,81.97,82.71,81.97,82.35,2193
20111101|2011-09-29 08:00,29,82.33,83.25,82.08,83.01,2686
20111101|2011-09-29 08:30,29,83.07,83.9,83.06,83.79,3906
20111101|2011-09-29 09:00,29,83.86,83.98,82.72,82.82,3004
20111101|2011-09-29 09:30,29,82.76,82.81,81.89,82.43,3716
20111101|2011-09-29 10:00,29,82.44,82.84,82.12,82.74,3070
20111101|2011-09-29 10:30,29,82.74,83.58,82.66,83.28,3542
20111101|2011-09-29 11:00,29,83.31,83.47,82.9,83.39,1460
20111101|2011-09-29 11:30,29,83.36,83.38,82.68,83.1,2354
20111101|2011-09-29 12:00,29,83.1,83.75,82.98,83.23,2001
20111101|2011-09-29 12:30,29,83.24,83.3,82.45,82.82,2617
20111101|2011-09-29 13:00,29,82.86,82.91,81.79,82.13,3883
20111101|2011-09-29 13:30,29,82.14,82.35,81.87,82.1,922
20111101|2011-09-29 14:00,29,82.19,82.32,81.89,82.29,707
20111101|2011-09-29 14:30,29,82.3,82.67,82.27,82.64,407
20111101|2011-09-29 15:00,29,82.6,82.92,82.59,82.92,240
20111101|2011-09-29 15:30,29,82.89,83.32,82.86,83.12,190
20111101|2011-09-29 16:00,29,83.1,83.14,83.1,83.14,7
20111101|2011-09-29 16:30,29,82.91,83.09,82.33,83.09,12
20111101|2011-09-29 19:00,30,83.06,83.06,82.86,82.87,46
20111101|2011-09-29 19:30,30,82.98,83.07,82.54,82.54,87
20111101|2011-09-29 20:00,30,82.6,82.75,82.52,82.75,44
20111101|2011-09-29 20:30,30,82.7,82.75,82.56,82.67,35
20111101|2011-09-29 21:00,30,82.65,82.65,82.5,82.53,33
20111101|2011-09-29 21:30,30,82.57,82.82,82.53,82.53,42
20111101|2011-09-29 22:00,30,82.76,82.8,82.54,82.64,55
20111101|2011-09-29 22:30,30,82.67,82.7,82.41,82.41,48
20111101|2011-09-29 23:00,30,82.37,82.68,82.37,82.62,52
20111101|2011-09-29 23:30,30,82.45,82.57,82.43,82.45,24
20111101|2011-09-30 00:00,30,82.6,82.78,82.55,82.78,20
20111101|2011-09-30 00:30,30,82.75,82.93,82.73,82.93,11
20111101|2011-09-30 01:00,30,82.9,82.9,82.63,82.63,82
20111101|2011-09-30 01:30,30,82.72,82.73,82.52,82.69,45
20111101|2011-09-30 02:00,30,82.52,82.54,81.98,82.44,484
20111101|2011-09-30 02:30,30,82.46,82.8,82.34,82.49,171
20111101|2011-09-30 03:00,30,82.51,82.54,82.16,82.35,325
20111101|2011-09-30 03:30,30,82.37,82.72,82.26,82.71,173
20111101|2011-09-30 04:00,30,82.73,82.73,82.18,82.43,313
20111101|2011-09-30 04:30,30,82.43,82.45,81.82,81.91,366
20111101|2011-09-30 05:00,30,81.89,82.22,81.89,82,463
20111101|2011-09-30 05:30,30,82.02,82.11,81.76,81.81,378
20111101|2011-09-30 06:00,30,81.8,81.84,81.2,81.37,667
20111101|2011-09-30 06:30,30,81.35,81.49,81.13,81.28,565
20111101|2011-09-30 07:00,30,81.28,81.6,81.27,81.46,735
20111101|2011-09-30 07:30,30,81.39,81.45,80.21,80.36,2113
20111101|2011-09-30 08:00,30,80.35,80.74,80.13,80.26,2076
20111101|2011-09-30 08:30,30,80.29,80.95,80.04,80.58,4823
20111101|2011-09-30 09:00,30,80.54,81.54,80.43,81.26,4091
20111101|2011-09-30 09:30,30,81.19,81.26,80.21,80.24,2588
20111101|2011-09-30 10:00,30,80.29,81.04,80.27,80.87,2651
20111101|2011-09-30 10:30,30,80.91,81.35,80.48,80.78,2234
20111101|2011-09-30 11:00,30,80.77,81.49,80.57,81.44,1997
20111101|2011-09-30 11:30,30,81.44,81.45,80.71,80.71,1194
20111101|2011-09-30 12:00,30,80.71,80.81,80.35,80.61,1402
20111101|2011-09-30 12:30,30,80.64,80.91,80.55,80.61,761
20111101|2011-09-30 13:00,30,80.55,80.91,79.08,79.18,6968
20111101|2011-09-30 13:30,30,79.15,79.27,78.77,79.12,2520
20111101|2011-09-30 14:00,30,79.14,79.32,78.93,78.95,673
20111101|2011-09-30 14:30,30,78.91,79.06,78.68,78.78,665
20111101|2011-09-30 15:00,30,78.79,78.82,78.59,78.72,242
20111101|2011-09-30 15:30,30,78.69,78.69,78.57,78.65,95
20111101|2011-09-30 16:00,30,78.65,78.68,78.58,78.68,29
20111101|2011-10-02 17:00,2,78.52,78.59,78.05,78.16,180
20111101|2011-10-02 17:30,2,78.08,78.08,77.91,78.03,28
20111101|2011-10-02 18:00,2,78.16,78.33,78.16,78.32,17
20111101|2011-10-02 18:30,2,78.33,78.55,78.33,78.49,33
20111101|2011-10-02 19:00,3,78.47,78.55,78.3,78.48,39
20111101|2011-10-02 19:30,3,78.45,78.48,78.4,78.46,14
20111101|2011-10-02 20:00,3,78.44,78.68,78.43,78.68,70
20111101|2011-10-02 20:30,3,78.71,78.77,78.49,78.58,192
20111101|2011-10-02 21:00,3,78.5,78.56,78.39,78.49,61
20111101|2011-10-02 21:30,3,78.49,78.49,78.18,78.26,63
20111101|2011-10-02 22:00,3,78.19,78.19,78.08,78.18,73
20111101|2011-10-02 22:30,3,78.09,78.1,77.94,77.94,66
20111101|2011-10-02 23:00,3,77.99,78.14,77.97,78.13,110
20111101|2011-10-02 23:30,3,78.14,78.28,78.02,78.22,39
20111101|2011-10-03 00:00,3,78.24,78.3,77.9,77.99,215
20111101|2011-10-03 00:30,3,77.96,78.15,77.85,77.87,178
20111101|2011-10-03 01:00,3,77.8,77.89,77.45,77.45,165
20111101|2011-10-03 01:30,3,77.47,77.98,77.36,77.73,362
20111101|2011-10-03 02:00,3,77.77,78.07,77.49,78.06,497
20111101|2011-10-03 02:30,3,78.05,78.12,77.61,77.79,285
20111101|2011-10-03 03:00,3,77.81,78.28,77.81,78.13,478
20111101|2011-10-03 03:30,3,78.13,78.25,77.7,77.7,410
20111101|2011-10-03 04:00,3,77.66,78.45,77.65,78.33,443
20111101|2011-10-03 04:30,3,78.22,78.35,77.96,78,257
20111101|2011-10-03 05:00,3,78,78.33,77.94,78.31,381
20111101|2011-10-03 05:30,3,78.3,78.81,78.3,78.55,406
20111101|2011-10-03 06:00,3,78.48,78.63,78.25,78.31,228
20111101|2011-10-03 06:30,3,78.29,78.51,78.03,78.51,513
20111101|2011-10-03 07:00,3,78.52,78.71,78.01,78.1,665
20111101|2011-10-03 07:30,3,78.15,78.25,77.26,77.31,1432
20111101|2011-10-03 08:00,3,77.3,77.76,76.85,77.48,3284
20111101|2011-10-03 08:30,3,77.47,77.73,76.87,77.15,2722
20111101|2011-10-03 09:00,3,77.24,78.28,77.16,77.86,4457
20111101|2011-10-03 09:30,3,77.87,78.29,77.55,78.09,3773
20111101|2011-10-03 10:00,3,78.1,79.12,77.75,79.01,4281
20111101|2011-10-03 10:30,3,79,79.56,78.63,79.55,2989
20111101|2011-10-03 11:00,3,79.53,79.63,78.79,78.88,2526
20111101|2011-10-03 11:30,3,78.84,78.92,78.31,78.39,1546
20111101|2011-10-03 12:00,3,78.37,78.38,77.25,77.68,3142
20111101|2011-10-03 12:30,3,77.68,77.79,77.1,77.62,2205
20111101|2011-10-03 13:00,3,77.61,78.19,77.41,77.59,4014
20111101|2011-10-03 13:30,3,77.6,77.73,77.02,77.27,1566
20111101|2011-10-03 14:00,3,77.26,77.45,76.96,77.08,946
20111101|2011-10-03 14:30,3,77.04,77.31,76.73,76.73,275
20111101|2011-10-03 15:00,3,76.79,76.91,76.54,76.59,176
20111101|2011-10-03 15:30,3,76.55,76.65,76.25,76.36,258
20111101|2011-10-03 16:00,3,76.34,76.45,76.29,76.41,64
20111101|2011-10-03 16:30,3,76.35,76.35,76.35,76.35,1
20111101|2011-10-03 19:00,4,76.32,76.41,76.24,76.41,38
20111101|2011-10-03 19:30,4,76.39,76.46,76.25,76.37,37
20111101|2011-10-03 20:00,4,76.43,76.52,76.36,76.36,34
20111101|2011-10-03 20:30,4,76.39,76.55,76.39,76.5,93
20111101|2011-10-03 21:00,4,76.66,76.81,76.66,76.76,19
20111101|2011-10-03 21:30,4,76.81,76.81,76.62,76.66,25
20111101|2011-10-03 22:00,4,76.53,76.56,76.44,76.5,20
20111101|2011-10-03 22:30,4,76.52,76.52,76.29,76.41,45
20111101|2011-10-03 23:00,4,76.39,76.52,76.3,76.52,75
20111101|2011-10-03 23:30,4,76.58,76.75,76.58,76.73,35
20111101|2011-10-04 00:00,4,76.52,77.03,76.5,76.94,108
20111101|2011-10-04 00:30,4,76.93,77.17,76.93,77.17,100
20111101|2011-10-04 01:00,4,77.18,77.23,77.01,77.23,44
20111101|2011-10-04 01:30,4,77.25,77.29,77.05,77.05,40
20111101|2011-10-04 02:00,4,77.07,77.12,76.48,76.67,351
20111101|2011-10-04 02:30,4,76.59,76.59,75.95,76,893
20111101|2011-10-04 03:00,4,75.98,76.55,75.95,76.38,785
20111101|2011-10-04 03:30,4,76.34,76.55,76.31,76.36,425
20111101|2011-10-04 04:00,4,76.38,76.67,76.15,76.15,644
20111101|2011-10-04 04:30,4,76.18,76.52,76.14,76.49,361
20111101|2011-10-04 05:00,4,76.52,76.65,76.28,76.45,625
20111101|2011-10-04 05:30,4,76.47,76.53,76,76.15,330
20111101|2011-10-04 06:00,4,76.1,76.23,75.75,76.02,805
20111101|2011-10-04 06:30,4,76.02,76.16,75.44,75.61,1723
20111101|2011-10-04 07:00,4,75.64,75.65,74.93,75.38,1780
20111101|2011-10-04 07:30,4,75.4,75.93,75.38,75.57,1493
20111101|2011-10-04 08:00,4,75.59,76.06,75.32,75.95,2496
20111101|2011-10-04 08:30,4,75.95,76.28,75.44,75.53,3169
20111101|2011-10-04 09:00,4,75.54,76.43,75.16,76.09,5356
20111101|2011-10-04 09:30,4,76.08,77.49,75.94,77.12,5668
20111101|2011-10-04 10:00,4,77.18,77.99,76.89,77.23,5212
20111101|2011-10-04 10:30,4,77.2,77.22,76.47,77.07,3819
20111101|2011-10-04 11:00,4,77.06,77.68,77.06,77.1,2642
20111101|2011-10-04 11:30,4,77.08,77.36,76.78,76.97,1594
20111101|2011-10-04 12:00,4,76.97,77.14,76.51,76.71,1766
20111101|2011-10-04 12:30,4,76.73,76.95,76.21,76.23,2157
20111101|2011-10-04 13:00,4,76.28,76.81,75.35,75.7,5171
20111101|2011-10-04 13:30,4,75.69,75.96,75.43,75.46,1531
20111101|2011-10-04 14:00,4,75.47,76.09,75.29,75.92,825
20111101|2011-10-04 14:30,4,75.96,77.33,75.96,77.22,1650
20111101|2011-10-04 15:00,4,77.23,77.76,77.12,77.71,653
20111101|2011-10-04 15:30,4,77.79,78.37,77.75,77.99,694
20111101|2011-10-04 16:00,4,78.02,78.3,78,78.13,78
20111101|2011-10-04 16:30,4,78.12,78.12,78.1,78.1,8
20111101|2011-10-04 19:00,5,77.89,77.89,77.64,77.64,192
20111101|2011-10-04 19:30,5,77.74,77.74,77.43,77.61,38
20111101|2011-10-04 20:00,5,77.66,77.74,77.38,77.7,51
20111101|2011-10-04 20:30,5,77.6,77.64,77.47,77.49,55
20111101|2011-10-04 21:00,5,77.58,77.68,77.49,77.54,73
20111101|2011-10-04 21:30,5,77.49,77.66,77.48,77.65,28
20111101|2011-10-04 22:00,5,77.64,77.75,77.55,77.67,23
20111101|2011-10-04 22:30,5,77.75,77.92,77.75,77.87,46
20111101|2011-10-04 23:00,5,77.93,78.02,77.77,77.91,88
20111101|2011-10-04 23:30,5,77.93,78.07,77.84,78.02,27
20111101|2011-10-05 00:00,5,78.04,78.07,77.77,77.77,24
20111101|2011-10-05 00:30,5,77.77,78.03,77.77,77.97,125
20111101|2011-10-05 01:00,5,77.95,78.11,77.85,78.11,168
20111101|2011-10-05 01:30,5,78.13,78.19,77.99,78.19,112
20111101|2011-10-05 02:00,5,78.12,78.36,77.86,78.06,340
20111101|2011-10-05 02:30,5,78.08,78.1,77.7,77.75,453
20111101|2011-10-05 03:00,5,77.76,77.98,77.61,77.79,210
20111101|2011-10-05 03:30,5,77.8,77.87,77.51,77.81,612
20111101|2011-10-05 04:00,5,77.78,77.78,77.29,77.35,474
20111101|2011-10-05 04:30,5,77.3,77.39,76.94,77.38,475
20111101|2011-10-05 05:00,5,77.39,77.8,77.23,77.77,488
20111101|2011-10-05 05:30,5,77.69,78.11,77.53,78.1,495
20111101|2011-10-05 06:00,5,78.12,78.3,77.94,77.94,540
20111101|2011-10-05 06:30,5,77.94,77.97,77.65,77.66,483
20111101|2011-10-05 07:00,5,77.68,78.1,77.66,77.72,986
20111101|2011-10-05 07:30,5,77.73,77.92,77.12,77.15,1712
20111101|2011-10-05 08:00,5,77.15,77.72,77.11,77.64,1575
20111101|2011-10-05 08:30,5,77.63,77.66,76.93,77.52,2213
20111101|2011-10-05 09:00,5,77.4,78.07,77.29,78.07,2691
20111101|2011-10-05 09:30,5,78.12,78.81,78.01,78.58,5612
20111101|2011-10-05 10:00,5,78.67,78.68,78.04,78.46,1501
20111101|2011-10-05 10:30,5,78.48,78.83,78.24,78.59,2806
20111101|2011-10-05 11:00,5,78.62,78.79,78.24,78.26,1519
20111101|2011-10-05 11:30,5,78.28,78.89,78.23,78.77,1371
20111101|2011-10-05 12:00,5,78.8,79.32,78.77,79.19,1908
20111101|2011-10-05 12:30,5,79.2,79.42,79.09,79.16,1578
20111101|2011-10-05 13:00,5,79.12,79.8,79.07,79.69,3755
20111101|2011-10-05 13:30,5,79.66,79.81,79.32,79.58,1094
20111101|2011-10-05 14:00,5,79.52,79.67,79.35,79.48,452
20111101|2011-10-05 14:30,5,79.58,79.82,79.52,79.69,243
20111101|2011-10-05 15:00,5,79.74,79.85,79.72,79.8,65
20111101|2011-10-05 15:30,5,79.79,79.89,79.78,79.83,11
20111101|2011-10-05 16:00,5,79.82,79.82,79.79,79.79,3
20111101|2011-10-05 19:00,6,79.54,79.54,79.52,79.52,3
20111101|2011-10-05 19:30,6,79.57,79.75,79.57,79.62,15
20111101|2011-10-05 20:00,6,79.61,79.65,79.51,79.51,5
20111101|2011-10-05 20:30,6,79.52,79.67,79.52,79.67,48
20111101|2011-10-05 21:00,6,79.53,79.64,79.53,79.64,15
20111101|2011-10-05 21:30,6,79.58,79.76,79.58,79.61,13
20111101|2011-10-05 22:00,6,79.55,79.63,79.46,79.49,19
20111101|2011-10-05 22:30,6,79.46,79.48,79.43,79.48,6
20111101|2011-10-05 23:00,6,79.49,79.61,79.49,79.61,70
20111101|2011-10-05 23:30,6,79.57,79.57,79.45,79.46,30
20111101|2011-10-06 00:00,6,79.5,79.54,79.5,79.54,2
20111101|2011-10-06 00:30,6,79.49,79.67,79.49,79.67,4
20111101|2011-10-06 01:00,6,79.78,80.25,79.78,80.2,85
20111101|2011-10-06 01:30,6,80.12,80.19,80.12,80.12,72
20111101|2011-10-06 02:00,6,80.09,80.17,79.76,80.1,241
20111101|2011-10-06 02:30,6,80.18,80.69,80.12,80.61,569
20111101|2011-10-06 03:00,6,80.64,81.13,80.61,80.74,1305
20111101|2011-10-06 03:30,6,80.76,81.1,80.7,80.84,556
20111101|2011-10-06 04:00,6,80.87,80.89,80.58,80.65,281
20111101|2011-10-06 04:30,6,80.67,80.87,80.46,80.8,251
20111101|2011-10-06 05:00,6,80.76,80.78,80.49,80.78,528
20111101|2011-10-06 05:30,6,80.75,80.86,80.66,80.8,440
20111101|2011-10-06 06:00,6,80.73,81.11,80.57,80.84,792
20111101|2011-10-06 06:30,6,80.81,80.88,80.13,80.25,1905
20111101|2011-10-06 07:00,6,80.26,80.35,79.65,80.17,1542
20111101|2011-10-06 07:30,6,80.2,80.88,80.12,80.36,2199
20111101|2011-10-06 08:00,6,80.37,80.4,79.06,79.38,3929
20111101|2011-10-06 08:30,6,79.4,79.83,79.1,79.62,3013
20111101|2011-10-06 09:00,6,79.63,80.47,79.39,80.37,3105
20111101|2011-10-06 09:30,6,80.35,80.76,80.04,80.26,2239
20111101|2011-10-06 10:00,6,80.25,80.68,80.07,80.47,1890
20111101|2011-10-06 10:30,6,80.48,80.96,80.45,80.56,2663
20111101|2011-10-06 11:00,6,80.56,80.69,80.24,80.58,1540
20111101|2011-10-06 11:30,6,80.59,81.52,80.5,81.29,2813
20111101|2011-10-06 12:00,6,81.27,82,81.2,81.81,2870
20111101|2011-10-06 12:30,6,81.79,82.46,81.64,82.37,2129
20111101|2011-10-06 13:00,6,82.4,82.9,82.39,82.51,4127
20111101|2011-10-06 13:30,6,82.51,82.56,82.16,82.23,1203
20111101|2011-10-06 14:00,6,82.27,82.4,82.14,82.32,350
20111101|2011-10-06 14:30,6,82.31,82.63,82.31,82.6,195
20111101|2011-10-06 15:00,6,82.61,82.61,82.47,82.54,179
20111101|2011-10-06 15:30,6,82.54,82.59,82.45,82.51,52
20111101|2011-10-06 16:00,6,82.54,82.56,82.52,82.52,49
20111101|2011-10-06 16:30,6,82.37,82.55,82.36,82.55,5
20111101|2011-10-06 19:00,7,82.26,82.43,82.26,82.41,10
20111101|2011-10-06 19:30,7,82.36,82.37,82.32,82.35,14
20111101|2011-10-06 20:00,7,82.33,82.33,82.18,82.25,10
20111101|2011-10-06 20:30,7,82.22,82.4,82.22,82.36,13
20111101|2011-10-06 21:00,7,82.42,82.63,82.37,82.56,17
20111101|2011-10-06 21:30,7,82.6,82.73,82.54,82.58,44
20111101|2011-10-06 22:00,7,82.67,82.93,82.6,82.85,45
20111101|2011-10-06 22:30,7,82.86,82.92,82.76,82.85,77
20111101|2011-10-06 23:00,7,82.9,83,82.89,82.95,85
20111101|2011-10-06 23:30,7,82.91,82.91,82.65,82.65,16
20111101|2011-10-07 00:00,7,82.65,82.67,82.56,82.62,15
20111101|2011-10-07 00:30,7,82.62,82.62,82.51,82.51,10
20111101|2011-10-07 01:00,7,82.45,82.72,82.45,82.71,133
20111101|2011-10-07 01:30,7,82.74,82.86,82.55,82.6,56
20111101|2011-10-07 02:00,7,82.57,82.65,82.41,82.56,409
20111101|2011-10-07 02:30,7,82.57,82.71,82.45,82.56,199
20111101|2011-10-07 03:00,7,82.52,82.62,82.14,82.25,306
20111101|2011-10-07 03:30,7,82.25,82.26,81.83,81.88,510
20111101|2011-10-07 04:00,7,81.88,82.1,81.8,81.99,283
20111101|2011-10-07 04:30,7,82,82.2,82,82.07,191
20111101|2011-10-07 05:00,7,82.05,82.25,81.99,82.15,430
20111101|2011-10-07 05:30,7,82.2,82.22,82.1,82.22,167
20111101|2011-10-07 06:00,7,82.23,82.35,82.04,82.26,439
20111101|2011-10-07 06:30,7,82.26,82.32,82.06,82.09,256
20111101|2011-10-07 07:00,7,82.12,82.34,82.05,82.28,439
20111101|2011-10-07 07:30,7,82.27,84,82.27,83.37,3978
20111101|2011-10-07 08:00,7,83.36,83.59,83.12,83.3,1933
20111101|2011-10-07 08:30,7,83.29,83.47,82.6,83.42,3055
20111101|2011-10-07 09:00,7,83.46,83.75,83.15,83.43,1776
20111101|2011-10-07 09:30,7,83.42,83.56,83.1,83.17,1614
20111101|2011-10-07 10:00,7,83.14,83.16,82.61,83.09,3000
20111101|2011-10-07 10:30,7,83.08,83.16,82.7,82.89,1349
20111101|2011-10-07 11:00,7,82.92,82.93,81.66,82.32,5027
20111101|2011-10-07 11:30,7,82.3,82.36,81.84,82.01,1638
20111101|2011-10-07 12:00,7,81.92,82.14,81.35,82.03,2046
20111101|2011-10-07 12:30,7,82.02,82.57,81.57,82.48,1289
20111101|2011-10-07 13:00,7,82.47,83.16,82.39,82.75,4002
20111101|2011-10-07 13:30,7,82.73,82.99,82.62,82.84,1393
20111101|2011-10-07 14:00,7,82.89,83.42,82.72,83.34,519
20111101|2011-10-07 14:30,7,83.37,83.41,82.75,82.83,359
20111101|2011-10-07 15:00,7,82.83,83.04,82.81,83.02,149
20111101|2011-10-07 15:30,7,82.96,82.99,82.72,82.72,35
20111101|2011-10-07 16:00,7,82.74,82.74,82.74,82.74,1
20111101|2011-10-09 17:30,9,83.08,83.08,83.08,83.08,2
20111101|2011-10-09 18:00,9,83.1,83.33,83.1,83.33,13
20111101|2011-10-09 18:30,9,83.3,83.3,83.3,83.3,2
20111101|2011-10-09 19:00,10,83.48,83.5,83.44,83.49,60
20111101|2011-10-09 19:30,10,83.53,83.71,83.53,83.71,6
20111101|2011-10-09 20:00,10,83.8,83.95,83.77,83.82,51
20111101|2011-10-09 20:30,10,83.82,83.9,83.69,83.71,33
20111101|2011-10-09 21:00,10,83.63,83.63,83.63,83.63,1
20111101|2011-10-09 21:30,10,83.66,83.69,83.49,83.49,11
20111101|2011-10-09 22:00,10,83.4,83.5,83.36,83.46,26
20111101|2011-10-09 22:30,10,83.47,83.63,83.45,83.63,12
20111101|2011-10-09 23:00,10,83.62,83.63,83.58,83.58,16
20111101|2011-10-09 23:30,10,83.58,83.58,83.5,83.5,8
20111101|2011-10-10 00:00,10,83.73,83.73,83.62,83.62,12
20111101|2011-10-10 00:30,10,83.66,83.73,83.44,83.47,25
20111101|2011-10-10 01:00,10,83.51,83.6,83.4,83.4,23
20111101|2011-10-10 01:30,10,83.34,83.62,83.34,83.42,102
20111101|2011-10-10 02:00,10,83.39,83.67,83.36,83.53,197
20111101|2011-10-10 02:30,10,83.55,83.96,83.48,83.95,303
20111101|2011-10-10 03:00,10,83.97,84.11,83.76,83.76,315
20111101|2011-10-10 03:30,10,83.76,83.9,83.66,83.77,368
20111101|2011-10-10 04:00,10,83.8,84.01,83.78,83.93,134
20111101|2011-10-10 04:30,10,83.9,84.28,83.84,84.17,229
20111101|2011-10-10 05:00,10,84.17,84.71,84.11,84.68,834
20111101|2011-10-10 05:30,10,84.72,84.72,84.33,84.33,385
20111101|2011-10-10 06:00,10,84.32,84.53,84.32,84.4,181
20111101|2011-10-10 06:30,10,84.4,84.53,84.25,84.45,548
20111101|2011-10-10 07:00,10,84.46,84.75,84.44,84.7,590
20111101|2011-10-10 07:30,10,84.73,84.95,84.36,84.57,1257
20111101|2011-10-10 08:00,10,84.56,84.75,84.42,84.6,1037
20111101|2011-10-10 08:30,10,84.58,85.44,84.48,85.4,3605
20111101|2011-10-10 09:00,10,85.43,85.93,85.24,85.81,3009
20111101|2011-10-10 09:30,10,85.79,86.1,85.66,85.81,2362
20111101|2011-10-10 10:00,10,85.79,86.03,85.55,85.7,1428
20111101|2011-10-10 10:30,10,85.72,85.87,85.59,85.72,1145
20111101|2011-10-10 11:00,10,85.71,85.83,85.5,85.79,673
20111101|2011-10-10 11:30,10,85.78,85.86,85.64,85.66,498
20111101|2011-10-10 12:00,10,85.67,86.03,85.65,85.69,912
20111101|2011-10-10 12:30,10,85.72,85.8,85.56,85.6,417
20111101|2011-10-10 13:00,10,85.59,85.68,85.22,85.4,1879
20111101|2011-10-10 13:30,10,85.4,85.47,85.26,85.32,471
20111101|2011-10-10 14:00,10,85.35,85.36,85.21,85.34,293
20111101|2011-10-10 14:30,10,85.37,85.88,85.35,85.88,522
20111101|2011-10-10 15:00,10,85.87,85.87,85.69,85.75,86
20111101|2011-10-10 15:30,10,85.75,85.91,85.75,85.85,54
20111101|2011-10-10 16:00,10,85.8,85.8,85.77,85.79,6
20111101|2011-10-10 19:00,11,85.31,85.36,85.31,85.36,6
20111101|2011-10-10 19:30,11,85.44,85.51,85.4,85.51,19
20111101|2011-10-10 20:00,11,85.52,85.56,85.44,85.56,14
20111101|2011-10-10 20:30,11,85.5,85.55,85.5,85.55,3
20111101|2011-10-10 21:00,11,85.56,85.69,85.54,85.56,16
20111101|2011-10-10 21:30,11,85.51,85.51,85.33,85.36,29
20111101|2011-10-10 22:00,11,85.32,85.32,85.22,85.26,42
20111101|2011-10-10 22:30,11,85.32,85.32,85.32,85.32,3
20111101|2011-10-10 23:00,11,85.28,85.28,85.28,85.28,7
20111101|2011-10-10 23:30,11,85.25,85.28,85.21,85.28,6
20111101|2011-10-11 00:00,11,85.29,85.44,85.29,85.39,25
20111101|2011-10-11 00:30,11,85.36,85.38,85.34,85.38,19
20111101|2011-10-11 01:00,11,85.42,85.58,85.2,85.23,108
20111101|2011-10-11 01:30,11,85.24,85.24,84.81,84.91,331
20111101|2011-10-11 02:00,11,84.93,85.25,84.81,85.17,329
20111101|2011-10-11 02:30,11,85.22,85.39,84.9,85,446
20111101|2011-10-11 03:00,11,84.96,84.96,84.65,84.66,439
20111101|2011-10-11 03:30,11,84.66,84.66,84.27,84.41,915
20111101|2011-10-11 04:00,11,84.4,84.72,84.4,84.48,415
20111101|2011-10-11 04:30,11,84.4,84.79,84.39,84.76,275
20111101|2011-10-11 05:00,11,84.79,85.02,84.61,84.62,380
20111101|2011-10-11 05:30,11,84.62,85.02,84.6,84.93,177
20111101|2011-10-11 06:00,11,84.86,85.25,84.73,85.18,335
20111101|2011-10-11 06:30,11,85.16,85.18,84.77,84.78,460
20111101|2011-10-11 07:00,11,84.83,85.01,84.78,84.86,464
20111101|2011-10-11 07:30,11,84.83,84.84,83.95,84.47,1742
20111101|2011-10-11 08:00,11,84.46,85.01,84.42,84.89,1711
20111101|2011-10-11 08:30,11,84.89,85.08,84.52,84.65,2234
20111101|2011-10-11 09:00,11,84.62,85.06,84.34,85,1617
20111101|2011-10-11 09:30,11,84.97,85.43,84.82,85.01,2086
20111101|2011-10-11 10:00,11,85.02,85.26,84.81,84.83,1771
20111101|2011-10-11 10:30,11,84.86,85.83,84.84,85.76,2074
20111101|2011-10-11 11:00,11,85.78,86.27,85.6,86.13,2266
20111101|2011-10-11 11:30,11,86.2,86.23,85.63,86.17,1232
20111101|2011-10-11 12:00,11,86.16,86.26,85.71,86.04,1023
20111101|2011-10-11 12:30,11,86.05,86.43,85.82,86.43,1275
20111101|2011-10-11 13:00,11,86.41,86.64,85.74,85.74,2459
20111101|2011-10-11 13:30,11,85.73,86.06,85.68,86.03,850
20111101|2011-10-11 14:00,11,86.06,86.14,85.76,85.77,301
20111101|2011-10-11 14:30,11,85.79,85.97,85.1,85.21,804
20111101|2011-10-11 15:00,11,85.38,85.6,85.1,85.17,172
20111101|2011-10-11 15:30,11,85.27,85.42,85.27,85.3,61
20111101|2011-10-11 16:00,11,85.3,85.37,85.18,85.18,8
20111101|2011-10-11 16:30,11,85.3,85.3,85.3,85.3,10
20111101|2011-10-11 19:00,12,85.04,85.05,84.92,85.04,26
20111101|2011-10-11 19:30,12,84.95,84.95,84.88,84.9,24
20111101|2011-10-11 20:00,12,84.88,84.88,84.75,84.82,38
20111101|2011-10-11 20:30,12,84.92,84.93,84.53,84.75,54
20111101|2011-10-11 21:00,12,84.89,85.13,84.89,85.08,20
20111101|2011-10-11 21:30,12,85.08,85.08,84.91,85,71
20111101|2011-10-11 22:00,12,85.12,85.38,85.12,85.38,45
20111101|2011-10-11 22:30,12,85.3,85.3,85.28,85.28,18
20111101|2011-10-11 23:00,12,85.3,85.33,85.19,85.33,32
20111101|2011-10-11 23:30,12,85.38,85.39,85.32,85.32,8
20111101|2011-10-12 00:00,12,85.4,85.5,85.4,85.5,11
20111101|2011-10-12 00:30,12,85.52,85.62,85.49,85.52,25
20111101|2011-10-12 01:00,12,85.49,85.63,85.36,85.5,37
20111101|2011-10-12 01:30,12,85.59,85.78,85.58,85.78,119
20111101|2011-10-12 02:00,12,85.78,85.81,85.37,85.44,224
20111101|2011-10-12 02:30,12,85.35,85.62,85.34,85.6,323
20111101|2011-10-12 03:00,12,85.62,86.14,85.49,86.05,428
20111101|2011-10-12 03:30,12,86.03,86.08,85.75,85.86,441
20111101|2011-10-12 04:00,12,85.86,86.24,85.86,86.16,475
20111101|2011-10-12 04:30,12,86.16,86.57,86.12,86.45,617
20111101|2011-10-12 05:00,12,86.46,86.58,86.18,86.23,623
20111101|2011-10-12 05:30,12,86.26,86.28,86.11,86.24,422
20111101|2011-10-12 06:00,12,86.2,86.42,86.2,86.24,254
20111101|2011-10-12 06:30,12,86.27,86.33,85.94,86,572
20111101|2011-10-12 07:00,12,86.02,86.3,85.89,86.25,667
20111101|2011-10-12 07:30,12,86.18,86.34,86.04,86.16,742
20111101|2011-10-12 08:00,12,86.19,86.2,85.63,85.87,2105
20111101|2011-10-12 08:30,12,85.87,86.04,85.42,85.84,2244
20111101|2011-10-12 09:00,12,85.89,86.25,85.57,86.08,1540
20111101|2011-10-12 09:30,12,86.12,86.42,85.6,85.79,2327
20111101|2011-10-12 10:00,12,85.79,85.99,85.58,85.58,1208
20111101|2011-10-12 10:30,12,85.61,85.87,85.44,85.44,1032
20111101|2011-10-12 11:00,12,85.46,85.72,85.23,85.71,1322
20111101|2011-10-12 11:30,12,85.7,86.17,85.68,86.07,1009
20111101|2011-10-12 12:00,12,86.07,86.29,85.89,85.9,592
20111101|2011-10-12 12:30,12,85.93,86.12,85.63,85.67,1159
20111101|2011-10-12 13:00,12,85.68,86.03,85.47,85.57,1950
20111101|2011-10-12 13:30,12,85.57,85.69,85.33,85.45,588
20111101|2011-10-12 14:00,12,85.43,85.53,85.34,85.48,239
20111101|2011-10-12 14:30,12,85.48,85.6,85,85,486
20111101|2011-10-12 15:00,12,85.04,85.09,84.74,84.83,224
20111101|2011-10-12 15:30,12,84.93,85.03,84.75,84.9,148
20111101|2011-10-12 16:00,12,84.93,85,84.9,84.91,18
20111101|2011-10-12 19:00,13,84.89,84.97,84.83,84.83,13
20111101|2011-10-12 19:30,13,84.9,84.9,84.77,84.9,13
20111101|2011-10-12 20:00,13,84.76,85,84.7,84.7,25
20111101|2011-10-12 20:30,13,84.73,84.83,84.73,84.83,20
20111101|2011-10-12 21:00,13,84.79,84.85,84.79,84.83,10
20111101|2011-10-12 21:30,13,84.89,84.9,84.86,84.86,8
20111101|2011-10-12 22:00,13,84.81,84.99,84.8,84.99,7
20111101|2011-10-12 22:30,13,84.89,85,84.84,85,21
20111101|2011-10-12 23:00,13,84.99,85.05,84.98,85.04,6
20111101|2011-10-12 23:30,13,85.11,85.18,85.05,85.05,12
20111101|2011-10-13 00:00,13,85.02,85.02,84.78,84.88,47
20111101|2011-10-13 00:30,13,84.84,84.92,84.76,84.76,68
20111101|2011-10-13 01:00,13,84.8,84.91,84.75,84.79,73
20111101|2011-10-13 01:30,13,84.76,84.97,84.73,84.97,89
20111101|2011-10-13 02:00,13,84.95,85.29,84.91,85.29,307
20111101|2011-10-13 02:30,13,85.25,85.4,85.2,85.27,255
20111101|2011-10-13 03:00,13,85.26,85.26,84.3,84.4,1243
20111101|2011-10-13 03:30,13,84.44,84.59,84.28,84.4,788
20111101|2011-10-13 04:00,13,84.41,84.68,84.39,84.47,232
20111101|2011-10-13 04:30,13,84.51,84.54,84.08,84.19,298
20111101|2011-10-13 05:00,13,84.19,84.3,84,84.23,500
20111101|2011-10-13 05:30,13,84.25,84.38,84.09,84.32,428
20111101|2011-10-13 06:00,13,84.19,84.36,83.92,84.33,347
20111101|2011-10-13 06:30,13,84.35,84.42,84.21,84.3,529
20111101|2011-10-13 07:00,13,84.3,84.54,83.96,84.4,791
20111101|2011-10-13 07:30,13,84.34,84.53,84.08,84.52,552
20111101|2011-10-13 08:00,13,84.51,84.62,84.14,84.15,1142
20111101|2011-10-13 08:30,13,84.17,84.18,83.17,83.4,3652
20111101|2011-10-13 09:00,13,83.41,83.7,83.32,83.68,2038
20111101|2011-10-13 09:30,13,83.67,83.95,83.62,83.81,1555
20111101|2011-10-13 10:00,13,83.91,84.33,83.5,83.86,3644
20111101|2011-10-13 10:30,13,83.87,84.11,83.76,83.97,1509
20111101|2011-10-13 11:00,13,83.99,84.25,83.52,83.52,1257
20111101|2011-10-13 11:30,13,83.5,83.94,83.35,83.91,1147
20111101|2011-10-13 12:00,13,83.93,84.66,83.71,84.61,1512
20111101|2011-10-13 12:30,13,84.62,85.29,84.62,84.74,3226
20111101|2011-10-13 13:00,13,84.77,84.84,84,84.27,2714
20111101|2011-10-13 13:30,13,84.26,84.59,84.26,84.33,898
20111101|2011-10-13 14:00,13,84.38,84.69,84.36,84.44,367
20111101|2011-10-13 14:30,13,84.38,84.51,84.29,84.38,263
20111101|2011-10-13 15:00,13,84.4,84.58,84.38,84.43,117
20111101|2011-10-13 15:30,13,84.43,84.52,84.38,84.47,82
20111101|2011-10-13 16:00,13,84.5,84.6,84.3,84.3,12
20111101|2011-10-13 16:30,13,84.3,84.45,84.3,84.45,9
20111101|2011-10-13 19:00,14,84.2,84.2,83.98,83.98,43
20111101|2011-10-13 19:30,14,83.92,83.92,83.8,83.82,31
20111101|2011-10-13 20:00,14,83.99,84.08,83.92,84.04,32
20111101|2011-10-13 20:30,14,84.25,84.41,84.23,84.23,46
20111101|2011-10-13 21:00,14,84.24,84.27,84.19,84.19,7
20111101|2011-10-13 21:30,14,84.17,84.23,84.14,84.14,4
20111101|2011-10-13 22:00,14,84.14,84.25,84.14,84.24,5
20111101|2011-10-13 22:30,14,84.23,84.25,84.18,84.25,21
20111101|2011-10-13 23:00,14,84.26,84.42,84.26,84.42,5
20111101|2011-10-13 23:30,14,84.4,84.4,84.37,84.39,27
20111101|2011-10-14 00:00,14,84.41,84.42,84.31,84.42,24
20111101|2011-10-14 00:30,14,84.51,84.71,84.51,84.71,18
20111101|2011-10-14 01:00,14,84.69,84.95,84.69,84.8,43
20111101|2011-10-14 01:30,14,84.83,84.88,84.58,84.6,76
20111101|2011-10-14 02:00,14,84.65,84.76,84.51,84.7,95
20111101|2011-10-14 02:30,14,84.64,85.01,84.5,84.94,139
20111101|2011-10-14 03:00,14,84.92,85.35,84.92,85.21,590
20111101|2011-10-14 03:30,14,85.21,85.47,85.19,85.43,688
20111101|2011-10-14 04:00,14,85.46,85.64,85.4,85.54,411
20111101|2011-10-14 04:30,14,85.56,85.84,85.21,85.4,1055
20111101|2011-10-14 05:00,14,85.42,85.45,85.23,85.23,298
20111101|2011-10-14 05:30,14,85.26,85.55,85.24,85.49,256
20111101|2011-10-14 06:00,14,85.52,85.57,85.36,85.44,199
20111101|2011-10-14 06:30,14,85.47,85.59,85.28,85.58,249
20111101|2011-10-14 07:00,14,85.61,86.03,85.57,85.95,494
20111101|2011-10-14 07:30,14,85.98,86.47,85.98,86.1,1785
20111101|2011-10-14 08:00,14,86.11,87.29,86.1,86.98,4206
20111101|2011-10-14 08:30,14,86.97,87.02,86.56,86.62,2248
20111101|2011-10-14 09:00,14,86.66,86.77,86.27,86.31,1557
20111101|2011-10-14 09:30,14,86.32,86.69,86.17,86.64,940
20111101|2011-10-14 10:00,14,86.65,86.72,86.15,86.24,907
20111101|2011-10-14 10:30,14,86.24,86.69,86.22,86.59,764
20111101|2011-10-14 11:00,14,86.56,86.83,86.49,86.67,641
20111101|2011-10-14 11:30,14,86.65,86.92,86.63,86.82,563
20111101|2011-10-14 12:00,14,86.81,87.22,86.79,87.01,1341
20111101|2011-10-14 12:30,14,87.03,87.09,86.69,86.92,791
20111101|2011-10-14 13:00,14,86.92,87,86.54,86.93,1961
20111101|2011-10-14 13:30,14,86.91,87.18,86.81,87.18,699
20111101|2011-10-14 14:00,14,87.1,87.28,87.08,87.23,216
20111101|2011-10-14 14:30,14,87.23,87.39,87.15,87.39,123
20111101|2011-10-14 15:00,14,87.39,87.42,87.29,87.3,75
20111101|2011-10-14 15:30,14,87.3,87.35,87.24,87.3,52
20111101|2011-10-14 16:00,14,87.3,87.31,87.3,87.3,60
20111101|2011-10-16 17:00,16,87.25,87.6,87.25,87.6,2
20111101|2011-10-16 17:30,16,87.45,87.45,87.45,87.45,1
20111101|2011-10-16 18:00,16,87.52,87.52,87.52,87.52,1
20111101|2011-10-16 19:00,17,87.39,87.39,87.34,87.34,4
20111101|2011-10-16 19:30,17,87.34,87.34,87.34,87.34,1
20111101|2011-10-16 20:00,17,87.07,87.17,87.07,87.09,15
20111101|2011-10-16 20:30,17,87.1,87.33,87.1,87.32,14
20111101|2011-10-16 21:30,17,87.32,87.32,87.11,87.2,13
20111101|2011-10-16 22:00,17,87.15,87.25,87,87,12
20111101|2011-10-16 22:30,17,86.99,87.05,86.99,87.03,9
20111101|2011-10-16 23:00,17,86.94,87.1,86.94,87.1,3
20111101|2011-10-16 23:30,17,87.14,87.14,87.06,87.06,2
20111101|2011-10-17 00:00,17,87.05,87.19,87.05,87.19,13
20111101|2011-10-17 00:30,17,87.22,87.23,87.06,87.14,33
20111101|2011-10-17 01:00,17,87.22,87.42,87.21,87.36,72
20111101|2011-10-17 01:30,17,87.4,87.63,87.4,87.63,27
20111101|2011-10-17 02:00,17,87.61,87.97,87.39,87.9,304
20111101|2011-10-17 02:30,17,87.9,88.06,87.74,87.87,230
20111101|2011-10-17 03:00,17,87.88,88.08,87.82,87.91,292
20111101|2011-10-17 03:30,17,87.9,88.18,87.88,88.11,230
20111101|2011-10-17 04:00,17,88.17,88.17,87.51,87.59,332
20111101|2011-10-17 04:30,17,87.58,87.7,87.25,87.36,256
20111101|2011-10-17 05:00,17,87.28,87.6,87.07,87.28,620
20111101|2011-10-17 05:30,17,87.28,87.28,86.87,87.01,237
20111101|2011-10-17 06:00,17,86.92,86.92,86.6,86.88,351
20111101|2011-10-17 06:30,17,86.92,87.09,86.82,86.99,313
20111101|2011-10-17 07:00,17,86.99,87.04,86.82,87,193
20111101|2011-10-17 07:30,17,86.9,87.07,86.74,87.05,594
20111101|2011-10-17 08:00,17,87.05,87.15,86.4,86.7,1591
20111101|2011-10-17 08:30,17,86.68,86.69,85.89,85.93,1544
20111101|2011-10-17 09:00,17,85.98,86.52,85.88,86.16,1108
20111101|2011-10-17 09:30,17,86.09,86.5,86.05,86.44,1045
20111101|2011-10-17 10:00,17,86.45,86.58,86.25,86.58,937
20111101|2011-10-17 10:30,17,86.58,86.87,86.48,86.71,1399
20111101|2011-10-17 11:00,17,86.7,86.7,86.21,86.29,767
20111101|2011-10-17 11:30,17,86.28,86.39,86.14,86.28,689
20111101|2011-10-17 12:00,17,86.27,86.97,86.21,86.75,1229
20111101|2011-10-17 12:30,17,86.72,86.76,86.38,86.49,628
20111101|2011-10-17 13:00,17,86.47,86.58,85.86,86.46,2323
20111101|2011-10-17 13:30,17,86.4,86.47,86.22,86.45,334
20111101|2011-10-17 14:00,17,86.44,86.53,86.28,86.37,272
20111101|2011-10-17 14:30,17,86.34,86.54,86.27,86.41,201
20111101|2011-10-17 15:00,17,86.47,86.48,86.31,86.35,69
20111101|2011-10-17 15:30,17,86.34,86.34,86.18,86.26,27
20111101|2011-10-17 16:00,17,86.3,86.3,86.23,86.28,7
20111101|2011-10-17 19:00,18,86.15,86.15,86.15,86.15,2
20111101|2011-10-17 19:30,18,86.41,86.41,86.41,86.41,1
20111101|2011-10-17 20:00,18,86.52,86.54,86.48,86.52,7
20111101|2011-10-17 20:30,18,86.56,86.57,86.46,86.46,9
20111101|2011-10-17 21:00,18,86.38,86.5,86.07,86.1,21
20111101|2011-10-17 21:30,18,86.03,86.15,85.99,86.15,35
20111101|2011-10-17 23:00,18,86.45,86.45,86.42,86.43,6
20111101|2011-10-17 23:30,18,86.3,86.3,86.3,86.3,1
20111101|2011-10-18 00:00,18,86.18,86.27,86.14,86.27,4
20111101|2011-10-18 00:30,18,86.21,86.27,86.11,86.2,9
20111101|2011-10-18 01:00,18,86.24,86.24,86.01,86.01,19
20111101|2011-10-18 01:30,18,86.09,86.29,85.95,85.95,43
20111101|2011-10-18 02:00,18,86.01,86.07,85.58,85.61,189
20111101|2011-10-18 02:30,18,85.58,85.91,85.57,85.88,112
20111101|2011-10-18 03:00,18,85.9,86.18,85.78,85.95,328
20111101|2011-10-18 03:30,18,85.93,86.03,85.6,85.87,324
20111101|2011-10-18 04:00,18,85.86,85.95,85.58,85.95,472
20111101|2011-10-18 04:30,18,85.92,85.95,85.72,85.9,78
20111101|2011-10-18 05:00,18,85.96,85.96,85.83,85.9,18
20111101|2011-10-18 05:30,18,85.86,86.17,85.86,86.09,48
20111101|2011-10-18 06:00,18,86.15,86.45,86.02,86.43,137
20111101|2011-10-18 06:30,18,86.47,86.54,85.77,85.8,651
20111101|2011-10-18 07:00,18,85.8,86.15,85.79,85.96,371
20111101|2011-10-18 07:30,18,85.97,86.34,85.85,86.29,434
20111101|2011-10-18 08:00,18,86.3,87.18,86.27,86.9,1053
20111101|2011-10-18 08:30,18,86.92,87.1,86.15,86.28,1456
20111101|2011-10-18 09:00,18,86.31,86.5,85.63,86.5,1826
20111101|2011-10-18 09:30,18,86.53,87.01,86.4,87.01,981
20111101|2011-10-18 10:00,18,86.99,87.11,86.65,86.65,912
20111101|2011-10-18 10:30,18,86.71,87.94,86.65,87.57,1475
20111101|2011-10-18 11:00,18,87.57,87.86,87.56,87.71,531
20111101|2011-10-18 11:30,18,87.75,88.6,87.65,88.34,1093
20111101|2011-10-18 12:00,18,88.36,88.41,87.97,88.11,1197
20111101|2011-10-18 12:30,18,88.18,88.35,87.87,88.14,732
20111101|2011-10-18 13:00,18,88.21,88.54,87.95,88.23,1167
20111101|2011-10-18 13:30,18,88.22,88.42,88.22,88.35,214
20111101|2011-10-18 14:00,18,88.42,89.01,88.42,88.51,515
20111101|2011-10-18 14:30,18,88.52,88.68,88.27,88.35,155
20111101|2011-10-18 15:00,18,88.35,88.44,88.27,88.44,78
20111101|2011-10-18 15:30,18,88.46,88.46,88.24,88.34,44
20111101|2011-10-18 16:30,18,88.28,88.48,88.27,88.48,14
20111101|2011-10-18 19:00,19,88.1,88.1,88.06,88.06,7
20111101|2011-10-18 21:00,19,88,88,88,88,10
20111101|2011-10-18 22:00,19,88.22,88.24,88.22,88.24,3
20111101|2011-10-18 22:30,19,88.19,88.19,88.19,88.19,1
20111101|2011-10-18 23:00,19,88.1,88.1,88.1,88.1,2
20111101|2011-10-19 00:30,19,88.5,88.5,88.5,88.5,1
20111101|2011-10-19 01:30,19,88.32,88.32,88.31,88.31,6
20111101|2011-10-19 02:00,19,88.23,88.46,88.22,88.46,26
20111101|2011-10-19 02:30,19,88.47,88.54,88.36,88.44,58
20111101|2011-10-19 03:00,19,88.39,88.42,87.97,87.97,79
20111101|2011-10-19 03:30,19,87.96,87.98,87.96,87.98,14
20111101|2011-10-19 04:00,19,88.26,88.37,88.16,88.31,12
20111101|2011-10-19 04:30,19,88.44,88.46,88.44,88.46,2
20111101|2011-10-19 05:00,19,88.65,88.78,88.55,88.55,31
20111101|2011-10-19 05:30,19,88.86,88.87,88.86,88.87,19
20111101|2011-10-19 06:00,19,88.69,88.69,88.47,88.47,6
20111101|2011-10-19 06:30,19,88.34,88.47,88.21,88.27,48
20111101|2011-10-19 07:00,19,88.29,88.36,88.18,88.18,31
20111101|2011-10-19 07:30,19,88.38,88.76,88.38,88.76,12
20111101|2011-10-19 08:00,19,88.59,88.78,88.26,88.33,104
20111101|2011-10-19 08:30,19,88.25,88.57,87.96,87.96,116
20111101|2011-10-19 09:00,19,88.07,88.75,88.06,88.73,82
20111101|2011-10-19 09:30,19,88.96,89.49,88.9,88.99,770
20111101|2011-10-19 10:00,19,88.68,88.73,88.42,88.69,100
20111101|2011-10-19 10:30,19,88.71,88.82,88.11,88.11,90
20111101|2011-10-19 11:00,19,88.23,88.39,87.76,88.31,116
20111101|2011-10-19 11:30,19,88.31,88.32,88.25,88.25,28
20111101|2011-10-19 12:00,19,88.34,88.58,88.34,88.51,18
20111101|2011-10-19 12:30,19,88.4,88.4,88.03,88.09,27
20111101|2011-10-19 13:00,19,88,88,86.05,86.07,355
20111201|2011-04-21 02:00,21,112.56,112.65,112.47,112.65,10
20111201|2011-04-21 03:00,21,112.85,112.86,112.78,112.79,37
20111201|2011-04-21 03:30,21,112.52,112.57,112.4,112.4,26
20111201|2011-04-21 04:00,21,112.53,112.69,112.53,112.69,2
20111201|2011-04-21 04:30,21,112.7,112.78,112.7,112.78,5
20111201|2011-04-21 05:00,21,112.79,112.83,112.79,112.83,2
20111201|2011-04-21 05:30,21,112.87,112.87,112.66,112.66,3
20111201|2011-04-21 06:00,21,112.79,113.14,112.79,112.94,27
20111201|2011-04-21 06:30,21,112.88,112.94,112.8,112.89,13
20111201|2011-04-21 07:00,21,112.82,112.82,112.5,112.53,9
20111201|2011-04-21 07:30,21,112.63,112.64,112.4,112.57,12
20111201|2011-04-21 08:00,21,112.52,112.7,111.84,111.91,84
20111201|2011-04-21 08:30,21,111.85,112.21,111.77,111.9,52
20111201|2011-04-21 09:00,21,111.83,112.37,111.8,112.37,36
20111201|2011-04-21 09:30,21,112.28,112.66,111.97,112.66,86
20111201|2011-04-21 10:00,21,112.61,112.63,112.01,112.06,47
20111201|2011-04-21 10:30,21,112.21,112.54,112.2,112.36,43
20111201|2011-04-21 11:00,21,112.41,112.57,112.41,112.55,9
20111201|2011-04-21 11:30,21,112.56,112.7,112.56,112.67,76
20111201|2011-04-21 12:00,21,112.6,112.68,112.44,112.5,27
20111201|2011-04-21 12:30,21,112.69,113.07,112.58,113.01,24
20111201|2011-04-21 13:00,21,112.94,113.09,112.79,113.01,399
20111201|2011-04-21 13:30,21,113,113.01,112.89,112.9,81
20111201|2011-04-21 14:00,21,113.09,113.1,112.95,112.95,4
20111201|2011-04-21 14:30,21,113.02,113.02,113.01,113.01,2
20111201|2011-04-21 15:00,21,112.97,112.97,112.95,112.95,7
20111201|2011-04-21 15:30,21,113.06,113.06,113.06,113.06,1
20111201|2011-04-24 20:00,25,113.46,113.46,113.46,113.46,3
20111201|2011-04-24 21:00,25,113.52,113.52,113.52,113.52,1
20111201|2011-04-25 00:30,25,113.36,113.36,113.3,113.3,2
20111201|2011-04-25 02:30,25,113.61,113.65,113.61,113.65,2
20111201|2011-04-25 04:00,25,113.5,113.5,113.5,113.5,2
20111201|2011-04-25 04:30,25,113.47,113.47,113.47,113.47,1
20111201|2011-04-25 05:00,25,113.42,113.42,113.39,113.41,3
20111201|2011-04-25 05:30,25,113.44,113.44,113.39,113.39,22
20111201|2011-04-25 06:00,25,113.59,113.59,113.59,113.59,1
20111201|2011-04-25 06:30,25,113.47,113.47,113.27,113.27,2
20111201|2011-04-25 07:00,25,113.3,113.57,113.3,113.52,20
20111201|2011-04-25 07:30,25,113.48,113.9,113.48,113.9,59
20111201|2011-04-25 08:00,25,113.96,114.17,113.64,113.75,51
20111201|2011-04-25 08:30,25,113.67,113.67,112.39,112.49,92
20111201|2011-04-25 09:00,25,112.55,112.6,111.95,112.19,310
20111201|2011-04-25 09:30,25,112.2,112.4,112.07,112.4,43
20111201|2011-04-25 10:00,25,112.44,112.58,112.35,112.48,67
20111201|2011-04-25 10:30,25,112.55,112.63,112.28,112.58,55
20111201|2011-04-25 11:00,25,112.44,112.44,112.44,112.44,1
20111201|2011-04-25 11:30,25,112.8,112.86,112.6,112.6,22
20111201|2011-04-25 12:00,25,112.51,112.51,112.38,112.51,14
20111201|2011-04-25 12:30,25,112.73,113.02,112.73,113.02,69
20111201|2011-04-25 13:00,25,113.04,113.09,112.81,112.96,85
20111201|2011-04-25 13:30,25,112.91,112.91,112.78,112.89,25
20111201|2011-04-25 14:00,25,112.77,112.77,112.77,112.77,1
20111201|2011-04-25 14:30,25,112.93,112.93,112.93,112.93,1
20111201|2011-04-25 19:30,26,112.16,112.16,112.16,112.16,2
20111201|2011-04-25 21:00,26,112.22,112.22,112.22,112.22,1
20111201|2011-04-26 01:30,26,112.35,112.35,112.35,112.35,1
20111201|2011-04-26 02:30,26,112.51,112.51,112.44,112.44,2
20111201|2011-04-26 03:00,26,112.74,112.78,112.69,112.78,40
20111201|2011-04-26 04:00,26,112.89,113.16,112.84,113.16,108
20111201|2011-04-26 04:30,26,113.03,113.03,112.95,112.95,12
20111201|2011-04-26 05:00,26,112.88,112.92,112.85,112.88,10
20111201|2011-04-26 05:30,26,112.84,112.84,112.84,112.84,1
20111201|2011-04-26 06:00,26,112.76,112.77,112.76,112.77,4
20111201|2011-04-26 06:30,26,112.77,113.07,112.77,113.07,56
20111201|2011-04-26 07:00,26,113.04,113.25,113.04,113.25,14
20111201|2011-04-26 07:30,26,113.36,113.36,113.13,113.27,53
20111201|2011-04-26 08:00,26,113.4,113.46,112.79,112.85,65
20111201|2011-04-26 08:30,26,112.77,112.96,112.46,112.67,90
20111201|2011-04-26 09:00,26,112.79,113.31,112.74,113.18,255
20111201|2011-04-26 09:30,26,113.26,113.33,113.15,113.23,88
20111201|2011-04-26 10:00,26,113.28,113.28,112.87,113.12,162
20111201|2011-04-26 10:30,26,113.06,113.16,112.92,112.97,31
20111201|2011-04-26 11:00,26,112.99,113.14,112.55,112.74,102
20111201|2011-04-26 11:30,26,112.61,112.87,112.56,112.87,154
20111201|2011-04-26 12:00,26,112.71,112.82,112.65,112.65,34
20111201|2011-04-26 12:30,26,112.75,112.87,112.49,112.8,76
20111201|2011-04-26 13:00,26,112.8,113.14,112.8,113.08,55
20111201|2011-04-26 13:30,26,113.09,113.09,113,113.05,58
20111201|2011-04-26 14:00,26,113.07,113.07,113.07,113.07,1
20111201|2011-04-26 14:30,26,112.94,112.94,112.89,112.89,2
20111201|2011-04-26 15:30,26,112.85,112.85,112.67,112.67,12
20111201|2011-04-26 20:00,27,112.99,112.99,112.99,112.99,1
20111201|2011-04-26 21:30,27,113.03,113.03,113.03,113.03,1
20111201|2011-04-26 23:00,27,113.1,113.1,113.1,113.1,1
20111201|2011-04-27 01:30,27,112.98,112.98,112.85,112.85,3
20111201|2011-04-27 03:00,27,112.94,113.03,112.94,113.03,2
20111201|2011-04-27 03:30,27,113.15,113.22,113.15,113.21,3
20111201|2011-04-27 04:00,27,113.25,113.39,113.25,113.31,13
20111201|2011-04-27 04:30,27,113.34,113.66,113.34,113.66,41
20111201|2011-04-27 05:00,27,113.58,113.59,113.48,113.51,44
20111201|2011-04-27 05:30,27,113.51,113.57,113.51,113.57,28
20111201|2011-04-27 06:00,27,113.5,113.53,113.48,113.48,14
20111201|2011-04-27 06:30,27,113.45,113.45,113.3,113.36,42
20111201|2011-04-27 07:00,27,113.26,113.26,113.05,113.08,67
20111201|2011-04-27 07:30,27,113.16,113.2,113.06,113.17,54
20111201|2011-04-27 08:00,27,113.2,113.55,113.2,113.4,57
20111201|2011-04-27 08:30,27,113.19,113.35,113.08,113.08,61
20111201|2011-04-27 09:00,27,113.08,113.16,112.24,112.34,118
20111201|2011-04-27 09:30,27,112.2,112.7,111.83,112.7,171
20111201|2011-04-27 10:00,27,112.72,112.99,112.72,112.82,66
20111201|2011-04-27 10:30,27,112.97,114.12,112.97,113.77,448
20111201|2011-04-27 11:00,27,113.55,113.68,113.46,113.51,72
20111201|2011-04-27 11:30,27,113.35,113.86,113.35,113.74,167
20111201|2011-04-27 12:00,27,113.48,113.81,113.48,113.81,41
20111201|2011-04-27 12:30,27,113.71,114.39,113.68,114.25,116
20111201|2011-04-27 13:00,27,114.05,114.06,113.58,113.68,152
20111201|2011-04-27 13:30,27,113.72,113.82,113.57,113.82,67
20111201|2011-04-27 14:00,27,113.76,113.76,113.76,113.76,3
20111201|2011-04-27 14:30,27,113.96,114.11,113.96,114.11,3
20111201|2011-04-27 15:00,27,114.12,114.12,114.12,114.12,11
20111201|2011-04-27 22:30,28,114.2,114.2,114.19,114.19,9
20111201|2011-04-28 00:30,28,114.12,114.14,114.12,114.14,4
20111201|2011-04-28 01:30,28,114.11,114.13,114.11,114.13,2
20111201|2011-04-28 02:00,28,114.03,114.08,114.02,114.06,9
20111201|2011-04-28 02:30,28,114.1,114.14,114.09,114.14,4
20111201|2011-04-28 03:00,28,114.21,114.21,114.19,114.19,3
20111201|2011-04-28 03:30,28,113.99,114.12,113.95,114.12,17
20111201|2011-04-28 04:00,28,114.05,114.05,113.75,113.75,52
20111201|2011-04-28 04:30,28,113.77,113.77,113.54,113.54,11
20111201|2011-04-28 05:00,28,113.46,113.46,113.44,113.44,2
20111201|2011-04-28 05:30,28,113.42,113.42,113.32,113.32,5
20111201|2011-04-28 06:00,28,113.51,113.51,113.51,113.51,1
20111201|2011-04-28 06:30,28,113.68,113.68,113.48,113.48,4
20111201|2011-04-28 07:00,28,113.41,113.67,113.29,113.56,17
20111201|2011-04-28 07:30,28,113.56,113.95,113.53,113.9,20
20111201|2011-04-28 08:00,28,113.8,113.86,113.58,113.86,45
20111201|2011-04-28 08:30,28,113.87,114.16,113.87,114.16,98
20111201|2011-04-28 09:00,28,114.18,114.33,113.91,113.99,34
20111201|2011-04-28 09:30,28,113.94,114.18,113.93,114.16,27
20111201|2011-04-28 10:00,28,114.24,114.84,114.24,114.72,228
20111201|2011-04-28 10:30,28,114.73,114.76,113.18,113.6,209
20111201|2011-04-28 11:00,28,113.68,113.85,113.07,113.85,145
20111201|2011-04-28 11:30,28,114,114,113.57,113.7,107
20111201|2011-04-28 12:00,28,113.51,113.51,112.7,113.05,140
20111201|2011-04-28 12:30,28,113.16,113.62,113.02,113.4,82
20111201|2011-04-28 13:00,28,113.46,113.95,113.38,113.65,111
20111201|2011-04-28 13:30,28,113.72,113.73,113.62,113.68,28
20111201|2011-04-28 14:30,28,113.65,113.65,113.65,113.65,3
20111201|2011-04-28 20:00,29,113.28,113.28,113.28,113.28,1
20111201|2011-04-29 01:30,29,113.34,113.34,113.34,113.34,1
20111201|2011-04-29 03:30,29,113.39,113.39,113.39,113.39,2
20111201|2011-04-29 04:00,29,113.63,113.63,113.63,113.63,2
20111201|2011-04-29 06:00,29,113.63,113.72,113.63,113.72,61
20111201|2011-04-29 06:30,29,113.91,113.96,113.91,113.96,2
20111201|2011-04-29 07:00,29,114.19,114.19,114.07,114.13,19
20111201|2011-04-29 07:30,29,114.06,114.06,114.05,114.05,3
20111201|2011-04-29 08:00,29,113.97,113.97,113.79,113.79,23
20111201|2011-04-29 08:30,29,114.06,114.06,113.79,113.79,4
20111201|2011-04-29 09:00,29,113.98,114,113.66,113.85,19
20111201|2011-04-29 09:30,29,113.96,114.1,113.77,113.97,42
20111201|2011-04-29 10:00,29,113.86,113.98,113.86,113.96,5
20111201|2011-04-29 10:30,29,114.15,114.32,114.09,114.12,127
20111201|2011-04-29 11:00,29,114.2,114.22,114.19,114.19,8
20111201|2011-04-29 11:30,29,114.08,114.18,114.08,114.18,3
20111201|2011-04-29 12:00,29,114.11,114.43,114.1,114.32,80
20111201|2011-04-29 12:30,29,114.14,114.28,114.14,114.28,11
20111201|2011-04-29 13:00,29,114.57,114.91,114.51,114.67,138
20111201|2011-04-29 13:30,29,114.65,114.65,114.44,114.48,10
20111201|2011-04-29 14:00,29,114.47,114.55,114.43,114.43,8
20111201|2011-04-29 14:30,29,114.5,114.5,114.5,114.5,1
20111201|2011-04-29 15:00,29,114.52,114.53,114.52,114.53,51
20111201|2011-05-01 19:00,2,114.33,114.33,114.33,114.33,1
20111201|2011-05-01 20:00,2,114.21,114.21,114.16,114.16,2
20111201|2011-05-01 21:00,2,113.9,113.98,113.9,113.98,26
20111201|2011-05-01 21:30,2,114.11,114.11,113.24,113.24,2
20111201|2011-05-01 22:00,2,113.22,113.6,113.19,113.36,107
20111201|2011-05-01 22:30,2,113.31,113.31,113.31,113.31,1
20111201|2011-05-01 23:00,2,113.86,113.86,113.86,113.86,60
20111201|2011-05-02 00:00,2,113.6,113.62,113.6,113.62,4
20111201|2011-05-02 01:30,2,113.33,113.33,113.33,113.33,2
20111201|2011-05-02 02:00,2,113.38,113.38,113.38,113.38,1
20111201|2011-05-02 02:30,2,113.4,113.4,113.4,113.4,1
20111201|2011-05-02 04:00,2,113.03,113.03,112.02,112.37,78
20111201|2011-05-02 04:30,2,112.5,112.5,112.5,112.5,1
20111201|2011-05-02 05:00,2,112.88,112.88,112.88,112.88,1
20111201|2011-05-02 05:30,2,112.69,112.69,112.69,112.69,1
20111201|2011-05-02 06:00,2,112.97,113.14,112.97,113.09,88
20111201|2011-05-02 06:30,2,113.1,113.1,113.1,113.1,9
20111201|2011-05-02 07:00,2,113.38,113.44,113.38,113.44,4
20111201|2011-05-02 07:30,2,113.28,113.42,113.25,113.37,47
20111201|2011-05-02 08:00,2,113.4,114.23,112.9,114.09,68
20111201|2011-05-02 08:30,2,114.04,115.21,114.04,114.92,70
20111201|2011-05-02 09:00,2,115.25,115.31,114.91,115.11,35
20111201|2011-05-02 09:30,2,115.15,115.17,114.8,114.83,25
20111201|2011-05-02 10:00,2,115.07,115.45,114.93,115.27,64
20111201|2011-05-02 10:30,2,115.31,115.35,114.41,114.41,31
20111201|2011-05-02 11:00,2,114.51,114.66,114.22,114.23,106
20111201|2011-05-02 11:30,2,114.53,114.65,114.48,114.65,10
20111201|2011-05-02 12:00,2,114.34,114.34,114.25,114.25,6
20111201|2011-05-02 12:30,2,114.4,114.55,114.29,114.55,15
20111201|2011-05-02 13:00,2,114.47,114.47,114.2,114.26,35
20111201|2011-05-02 13:30,2,114.26,114.34,114.12,114.12,44
20111201|2011-05-02 14:00,2,114.13,114.3,114.11,114.11,8
20111201|2011-05-02 14:30,2,113.99,114.03,113.95,113.95,6
20111201|2011-05-02 15:00,2,113.88,113.88,113.88,113.88,1
20111201|2011-05-02 15:30,2,113.76,113.82,113.72,113.82,6
20111201|2011-05-02 20:30,3,113.87,113.87,113.87,113.87,1
20111201|2011-05-03 01:00,3,113.69,113.77,113.69,113.77,31
20111201|2011-05-03 03:00,3,113.57,113.57,113.57,113.57,2
20111201|2011-05-03 04:00,3,113.65,113.65,113.51,113.51,3
20111201|2011-05-03 04:30,3,113.46,113.46,113.13,113.21,3
20111201|2011-05-03 05:00,3,113.32,113.32,113.32,113.32,1
20111201|2011-05-03 05:30,3,113.15,113.27,113.15,113.27,10
20111201|2011-05-03 06:00,3,113.28,113.58,113.28,113.39,5
20111201|2011-05-03 06:30,3,113.12,113.12,113.12,113.12,1
20111201|2011-05-03 07:00,3,113.09,113.26,112.8,113.11,84
20111201|2011-05-03 07:30,3,113.09,113.34,112.88,112.89,75
20111201|2011-05-03 08:00,3,112.75,113.74,112.69,113.54,33
20111201|2011-05-03 08:30,3,113.52,113.52,113.12,113.29,15
20111201|2011-05-03 09:00,3,113.45,113.49,113.09,113.24,31
20111201|2011-05-03 09:30,3,113.22,113.22,112.98,113.12,37
20111201|2011-05-03 10:00,3,113.24,113.58,113.11,113.25,96
20111201|2011-05-03 10:30,3,113.34,113.52,113.34,113.39,23
20111201|2011-05-03 11:00,3,113.43,113.49,113.26,113.26,8
20111201|2011-05-03 11:30,3,113.19,113.4,113.02,113.07,32
20111201|2011-05-03 12:00,3,113.12,113.27,113.04,113.08,51
20111201|2011-05-03 12:30,3,113.2,113.2,111.93,111.97,223
20111201|2011-05-03 13:00,3,112.03,112.03,111.37,111.93,557
20111201|2011-05-03 13:30,3,111.94,111.96,111.57,111.59,31
20111201|2011-05-03 14:00,3,111.87,111.87,111.8,111.83,19
20111201|2011-05-03 15:00,3,111.94,112.02,111.94,112.02,7
20111201|2011-05-03 15:30,3,111.86,111.88,111.74,111.75,6
20111201|2011-05-03 16:00,3,111.75,111.75,111.75,111.75,3
20111201|2011-05-03 19:30,4,111.69,111.69,111.69,111.69,10
20111201|2011-05-03 20:00,4,111.52,111.52,111.52,111.52,1
20111201|2011-05-03 20:30,4,111.34,111.34,111.34,111.34,2
20111201|2011-05-03 21:30,4,111.45,111.45,111.45,111.45,1
20111201|2011-05-03 23:30,4,111.73,111.73,111.73,111.73,1
20111201|2011-05-04 01:30,4,111.47,111.47,111.39,111.39,3
20111201|2011-05-04 02:00,4,111.78,111.78,111.78,111.78,2
20111201|2011-05-04 02:30,4,112.01,112.01,112.01,112.01,1
20111201|2011-05-04 03:00,4,111.9,111.9,111.67,111.67,2
20111201|2011-05-04 05:00,4,111.89,111.89,111.89,111.89,4
20111201|2011-05-04 06:00,4,111.5,111.5,111.39,111.39,106
20111201|2011-05-04 06:30,4,111.15,111.4,111.15,111.4,11
20111201|2011-05-04 07:00,4,111.25,111.9,111.25,111.9,107
20111201|2011-05-04 07:30,4,111.78,112.05,111.71,111.79,68
20111201|2011-05-04 08:00,4,111.96,112.08,111.51,111.51,26
20111201|2011-05-04 08:30,4,111.43,111.73,111.37,111.55,60
20111201|2011-05-04 09:00,4,111.38,111.38,110.42,110.55,157
20111201|2011-05-04 09:30,4,110.93,110.95,110,110.4,355
20111201|2011-05-04 10:00,4,110.49,110.66,109.87,110.4,103
20111201|2011-05-04 10:30,4,110.34,110.56,110.34,110.42,24
20111201|2011-05-04 11:00,4,110.75,110.75,109.63,109.79,91
20111201|2011-05-04 11:30,4,109.86,110.19,109.86,110.19,13
20111201|2011-05-04 12:00,4,110.16,110.18,109.78,109.95,256
20111201|2011-05-04 12:30,4,110.04,110.23,110,110.22,143
20111201|2011-05-04 13:00,4,110.25,110.46,110.04,110.28,143
20111201|2011-05-04 13:30,4,110.22,110.32,110.22,110.28,34
20111201|2011-05-04 14:00,4,110.19,110.19,110.19,110.19,1
20111201|2011-05-04 14:30,4,110.06,110.06,109.85,109.95,22
20111201|2011-05-04 15:00,4,109.87,109.93,109.87,109.93,6
20111201|2011-05-04 15:30,4,109.76,109.76,109.76,109.76,6
20111201|2011-05-04 19:30,5,109.71,109.71,109.71,109.71,3
20111201|2011-05-04 21:00,5,109.79,109.79,109.79,109.79,1
20111201|2011-05-04 21:30,5,109.56,109.56,109.56,109.56,1
20111201|2011-05-05 00:00,5,109.84,109.84,109.84,109.84,1
20111201|2011-05-05 02:30,5,110.14,110.14,110,110,2
20111201|2011-05-05 03:00,5,109.97,109.97,109.81,109.83,3
20111201|2011-05-05 04:00,5,109.45,109.45,108.88,109.04,17
20111201|2011-05-05 04:30,5,108.64,108.66,108.49,108.49,6
20111201|2011-05-05 05:00,5,108.6,108.71,107.64,107.82,49
20111201|2011-05-05 05:30,5,107.86,107.86,107.29,107.69,47
20111201|2011-05-05 06:00,5,107.94,108.09,107.51,107.51,63
20111201|2011-05-05 06:30,5,107.51,107.79,107.51,107.72,11
20111201|2011-05-05 07:00,5,107.79,107.79,107.61,107.74,6
20111201|2011-05-05 07:30,5,107.3,107.36,106.79,106.98,128
20111201|2011-05-05 08:00,5,106.81,107.03,106.3,106.89,198
20111201|2011-05-05 08:30,5,106.82,106.84,106.38,106.46,110
20111201|2011-05-05 09:00,5,106.55,106.73,106.02,106.07,110
20111201|2011-05-05 09:30,5,106.03,106.37,104.9,105.21,100
20111201|2011-05-05 10:00,5,105.05,105.05,102.44,104.08,197
20111201|2011-05-05 10:30,5,103.82,104.9,103.52,103.72,149
20111201|2011-05-05 11:00,5,103.84,104.13,103.48,103.83,419
20111201|2011-05-05 11:30,5,103.79,103.82,102.85,103.07,311
20111201|2011-05-05 12:00,5,103.16,103.85,103.16,103.85,43
20111201|2011-05-05 12:30,5,103.44,103.44,101.94,102.2,165
20111201|2011-05-05 13:00,5,102.17,102.33,100.81,100.98,459
20111201|2011-05-05 13:30,5,100.93,100.93,99.61,99.61,266
20111201|2011-05-05 14:00,5,99.79,99.88,99.47,99.5,83
20111201|2011-05-05 14:30,5,99.5,100.31,99.48,100.13,103
20111201|2011-05-05 15:00,5,100.07,100.51,100.01,100.51,39
20111201|2011-05-05 15:30,5,100.71,100.71,100.7,100.7,4
20111201|2011-05-05 16:00,5,100.79,100.79,100.79,100.79,1
20111201|2011-05-05 21:00,6,101.84,102.01,101.84,102.01,6
20111201|2011-05-05 21:30,6,101.77,101.77,101.77,101.77,1
20111201|2011-05-05 22:00,6,101.66,101.72,101.66,101.72,10
20111201|2011-05-05 22:30,6,101.43,101.43,101.35,101.35,10
20111201|2011-05-05 23:00,6,101.33,101.37,101.33,101.37,10
20111201|2011-05-05 23:30,6,101.14,101.14,101.12,101.12,30
20111201|2011-05-06 00:00,6,101.24,101.24,101.24,101.24,1
20111201|2011-05-06 00:30,6,101.32,101.32,101.32,101.32,2
20111201|2011-05-06 01:00,6,100.99,100.99,100.88,100.9,4
20111201|2011-05-06 01:30,6,100.62,100.62,100.19,100.36,52
20111201|2011-05-06 02:30,6,99.42,99.42,96.37,96.69,63
20111201|2011-05-06 03:00,6,97.15,97.15,95.77,96.91,27
20111201|2011-05-06 03:30,6,97.06,98.3,97.06,98.26,132
20111201|2011-05-06 04:00,6,98.68,99.37,98.44,99.35,59
20111201|2011-05-06 04:30,6,99.89,99.91,99.12,99.15,83
20111201|2011-05-06 05:00,6,99.1,99.17,98.34,99.09,69
20111201|2011-05-06 05:30,6,99.33,99.34,99.08,99.1,19
20111201|2011-05-06 06:00,6,99.07,99.07,97.91,98.64,54
20111201|2011-05-06 06:30,6,98.43,98.9,98.34,98.88,69
20111201|2011-05-06 07:00,6,99.01,99.36,99.01,99.16,27
20111201|2011-05-06 07:30,6,100.46,101.27,99.66,100.15,141
20111201|2011-05-06 08:00,6,100.08,101.05,100.01,100.06,187
20111201|2011-05-06 08:30,6,100,101.06,99.86,100.74,127
20111201|2011-05-06 09:00,6,100.88,102.77,100.61,102.43,415
20111201|2011-05-06 09:30,6,102.31,103.56,102.09,102.74,203
20111201|2011-05-06 10:00,6,102.75,103.35,102.37,102.39,35
20111201|2011-05-06 10:30,6,102.56,102.83,101.54,102.07,114
20111201|2011-05-06 11:00,6,102.34,102.34,100.41,100.96,238
20111201|2011-05-06 11:30,6,101,101.21,100.01,100.4,166
20111201|2011-05-06 12:00,6,100.7,101.2,100.14,101.11,147
20111201|2011-05-06 12:30,6,100.9,101.25,100.51,100.77,281
20111201|2011-05-06 13:00,6,100.76,100.99,98.55,98.68,444
20111201|2011-05-06 13:30,6,98.94,99.21,98.77,98.95,64
20111201|2011-05-06 14:00,6,99.2,99.52,99.2,99.43,13
20111201|2011-05-06 14:30,6,99.34,99.43,99.34,99.43,3
20111201|2011-05-06 15:00,6,99.3,99.42,99.3,99.42,8
20111201|2011-05-06 15:30,6,99.61,99.65,99.61,99.65,9
20111201|2011-05-08 18:30,8,99.87,99.9,99.87,99.9,2
20111201|2011-05-08 20:30,9,99.41,99.43,99.41,99.43,4
20111201|2011-05-08 21:30,9,100.1,100.1,100.09,100.09,4
20111201|2011-05-08 23:00,9,100.05,100.05,100.05,100.05,1
20111201|2011-05-09 00:00,9,100.34,100.34,100.34,100.34,1
20111201|2011-05-09 01:00,9,100.32,100.47,100.32,100.47,6
20111201|2011-05-09 01:30,9,100.45,100.45,100.27,100.27,9
20111201|2011-05-09 02:00,9,100.55,100.55,100.55,100.55,1
20111201|2011-05-09 02:30,9,100.96,101.01,100.96,100.96,11
20111201|2011-05-09 03:00,9,100.98,100.98,100.98,100.98,5
20111201|2011-05-09 03:30,9,101.24,101.7,101.2,101.66,16
20111201|2011-05-09 04:00,9,101.53,101.78,101.53,101.78,2
20111201|2011-05-09 05:00,9,101.43,101.43,101.43,101.43,1
20111201|2011-05-09 05:30,9,101.55,101.76,101.54,101.76,11
20111201|2011-05-09 06:00,9,101.8,102.04,101.8,102.04,6
20111201|2011-05-09 06:30,9,101.7,101.7,101.28,101.57,4
20111201|2011-05-09 07:00,9,101.33,101.33,100.8,100.87,54
20111201|2011-05-09 07:30,9,101.21,101.29,100.65,100.8,96
20111201|2011-05-09 08:00,9,100.72,100.86,100.05,100.55,166
20111201|2011-05-09 08:30,9,100.54,101,100.41,100.67,128
20111201|2011-05-09 09:00,9,100.4,100.86,100.21,100.61,39
20111201|2011-05-09 09:30,9,100.52,102.04,100.52,102.04,44
20111201|2011-05-09 10:00,9,102.08,102.15,101.81,101.81,88
20111201|2011-05-09 10:30,9,101.75,102.01,101.75,102.01,43
20111201|2011-05-09 11:00,9,102.75,102.75,102.75,102.75,1
20111201|2011-05-09 11:30,9,101.99,102.01,101.97,101.97,26
20111201|2011-05-09 12:00,9,102.47,102.5,102.44,102.44,33
20111201|2011-05-09 12:30,9,102.4,103.61,102.4,103.61,81
20111201|2011-05-09 13:00,9,103.5,104.56,103.29,104.01,126
20111201|2011-05-09 13:30,9,103.94,104.06,103.73,103.73,124
20111201|2011-05-09 14:00,9,103.56,103.82,103.56,103.82,31
20111201|2011-05-09 14:30,9,103.91,104.31,103.91,104.31,5
20111201|2011-05-09 15:00,9,104.33,104.43,104.33,104.4,17
20111201|2011-05-09 16:00,9,104.3,104.3,104.3,104.3,5
20111201|2011-05-09 19:30,10,102.78,102.78,102.19,102.19,7
20111201|2011-05-09 20:00,10,102.41,102.41,102.41,102.41,1
20111201|2011-05-09 20:30,10,102.7,102.7,102.49,102.49,4
20111201|2011-05-10 00:00,10,102.32,102.32,102.04,102.04,4
20111201|2011-05-10 00:30,10,101.73,101.73,101.73,101.73,1
20111201|2011-05-10 01:00,10,102.2,102.65,102.2,102.63,10
20111201|2011-05-10 01:30,10,102.67,102.67,102.5,102.5,2
20111201|2011-05-10 02:00,10,102.44,103.01,102.44,102.91,10
20111201|2011-05-10 02:30,10,103.32,103.49,103.32,103.42,69
20111201|2011-05-10 03:00,10,103.28,103.3,103.16,103.23,137
20111201|2011-05-10 03:30,10,103.34,103.38,103.34,103.38,9
20111201|2011-05-10 04:00,10,103.06,103.08,102.53,102.53,34
20111201|2011-05-10 04:30,10,102.51,102.75,102.51,102.75,65
20111201|2011-05-10 05:00,10,102.64,102.64,102.61,102.61,21
20111201|2011-05-10 05:30,10,103.15,103.53,103.09,103.09,61
20111201|2011-05-10 06:00,10,103.17,103.61,103.17,103.52,232
20111201|2011-05-10 06:30,10,103.47,103.57,103.17,103.37,75
20111201|2011-05-10 07:00,10,103.67,103.9,103.51,103.6,77
20111201|2011-05-10 07:30,10,103.62,103.62,103.39,103.39,5
20111201|2011-05-10 08:00,10,103.02,103.19,102.52,102.55,63
20111201|2011-05-10 08:30,10,102.59,103.21,102.29,103.2,61
20111201|2011-05-10 09:00,10,103.39,104.14,103.39,103.96,36
20111201|2011-05-10 09:30,10,103.75,104.11,103.75,103.99,20
20111201|2011-05-10 10:00,10,104.48,105,104.48,104.55,64
20111201|2011-05-10 10:30,10,104.44,105.06,104.13,104.89,39
20111201|2011-05-10 11:00,10,104.23,104.4,104.23,104.26,11
20111201|2011-05-10 11:30,10,104.55,104.83,104.24,104.5,80
20111201|2011-05-10 12:00,10,104.29,104.29,103.79,104.28,100
20111201|2011-05-10 12:30,10,104.25,104.93,104.17,104.73,18
20111201|2011-05-10 13:00,10,104.83,105.4,104.83,105.4,18
20111201|2011-05-10 13:30,10,105.48,105.48,105.35,105.35,179
20111201|2011-05-10 14:00,10,105.26,105.36,105.15,105.24,22
20111201|2011-05-10 14:30,10,105.1,105.23,105.1,105.23,6
20111201|2011-05-10 22:30,11,105.52,105.52,105.52,105.52,1
20111201|2011-05-11 02:30,11,105.2,105.2,105.2,105.2,1
20111201|2011-05-11 04:00,11,105.31,105.35,105.31,105.35,7
20111201|2011-05-11 04:30,11,105.22,105.22,105.22,105.22,10
20111201|2011-05-11 06:00,11,104.6,104.6,104.55,104.58,18
20111201|2011-05-11 06:30,11,104.37,104.49,104.37,104.49,6
20111201|2011-05-11 07:00,11,104.25,104.51,103.99,104,88
20111201|2011-05-11 07:30,11,103.97,104.03,103.97,104.03,45
20111201|2011-05-11 08:00,11,104.29,104.39,104.29,104.39,5
20111201|2011-05-11 08:30,11,103.81,103.95,103.36,103.56,169
20111201|2011-05-11 09:00,11,103.35,103.55,103.26,103.37,66
20111201|2011-05-11 09:30,11,103.07,103.07,101.97,102.04,80
20111201|2011-05-11 10:00,11,103.17,103.24,103.17,103.24,5
20111201|2011-05-11 10:30,11,102.05,102.05,102.05,102.05,2
20111201|2011-05-11 11:00,11,102.05,102.05,100.5,101.33,100
20111201|2011-05-11 11:30,11,101.01,101.6,100.8,100.95,12
20111201|2011-05-11 12:00,11,101.33,101.33,101.33,101.33,1
20111201|2011-05-11 13:00,11,100.86,100.87,98.83,99.7,275
20111201|2011-05-11 13:30,11,99.78,100.46,99.77,100.34,99
20111201|2011-05-11 14:00,11,100.4,100.4,100.37,100.37,2
20111201|2011-05-11 14:30,11,100.38,100.38,100.38,100.38,2
20111201|2011-05-11 15:00,11,100.54,100.54,100.54,100.54,3
20111201|2011-05-11 15:30,11,100.27,100.27,100.27,100.27,1
20111201|2011-05-11 22:30,12,100.94,100.94,100.94,100.94,1
20111201|2011-05-12 00:00,12,100.89,100.89,100.89,100.89,3
20111201|2011-05-12 01:00,12,99.5,99.5,99.5,99.5,1
20111201|2011-05-12 02:30,12,99.79,99.79,99.79,99.79,1
20111201|2011-05-12 03:00,12,98.33,98.41,98.33,98.41,3
20111201|2011-05-12 03:30,12,98.59,98.65,98.22,98.32,36
20111201|2011-05-12 04:00,12,98.95,98.95,98.91,98.91,7
20111201|2011-05-12 04:30,12,98.84,98.85,98.66,98.66,3
20111201|2011-05-12 05:00,12,98.43,98.43,98.32,98.34,56
20111201|2011-05-12 05:30,12,98.2,98.2,97.54,97.73,29
20111201|2011-05-12 06:00,12,97.86,97.97,97.09,97.09,21
20111201|2011-05-12 06:30,12,97.36,97.36,97.36,97.36,1
20111201|2011-05-12 07:00,12,97.36,97.59,96.99,97.47,866
20111201|2011-05-12 07:30,12,97.47,98.12,97.47,97.97,436
20111201|2011-05-12 08:00,12,98.11,99.39,98.11,98.81,135
20111201|2011-05-12 08:30,12,98.63,98.63,97.61,98.23,17
20111201|2011-05-12 09:00,12,98,99.14,97.75,99.14,301
20111201|2011-05-12 09:30,12,99.13,99.13,98.18,98.73,28
20111201|2011-05-12 10:00,12,98.71,99.29,98.57,99.24,122
20111201|2011-05-12 10:30,12,99.26,100.4,99.26,100,34
20111201|2011-05-12 11:00,12,99.78,99.78,99.7,99.75,9
20111201|2011-05-12 11:30,12,99.75,99.75,99.75,99.75,1
20111201|2011-05-12 12:00,12,100.5,100.85,100.5,100.85,25
20111201|2011-05-12 12:30,12,100.93,101.71,100.93,101.37,85
20111201|2011-05-12 13:00,12,101.7,101.7,100.36,100.39,79
20111201|2011-05-12 13:30,12,100.66,100.67,100.41,100.41,22
20111201|2011-05-12 14:00,12,100.05,100.05,100.05,100.05,5
20111201|2011-05-12 14:30,12,100.11,100.11,100.11,100.11,1
20111201|2011-05-12 22:30,13,100.13,100.13,100.1,100.1,15
20111201|2011-05-13 01:00,13,100.73,100.87,100.73,100.87,6
20111201|2011-05-13 01:30,13,101.16,101.16,100.81,100.86,8
20111201|2011-05-13 02:00,13,100.85,101.48,100.85,101.4,28
20111201|2011-05-13 02:30,13,101.67,101.67,101.67,101.67,1
20111201|2011-05-13 03:00,13,101.88,101.93,101.78,101.93,8
20111201|2011-05-13 04:00,13,101.4,101.42,101.12,101.12,9
20111201|2011-05-13 04:30,13,101.05,101.32,101.05,101.32,11
20111201|2011-05-13 05:30,13,101.32,101.65,101.32,101.54,5
20111201|2011-05-13 06:00,13,101.55,101.62,101.55,101.58,4
20111201|2011-05-13 06:30,13,101.14,101.33,101.14,101.33,7
20111201|2011-05-13 07:00,13,101.49,101.89,101.4,101.53,16
20111201|2011-05-13 07:30,13,101.9,102.01,101.31,101.31,12
20111201|2011-05-13 08:00,13,101.05,101.08,100.56,100.56,29
20111201|2011-05-13 08:30,13,100.61,100.77,100.25,100.75,27
20111201|2011-05-13 09:00,13,100.62,101.32,100.62,101.1,17
20111201|2011-05-13 09:30,13,101.4,101.4,100.15,100.15,31
20111201|2011-05-13 10:00,13,100.22,100.56,99.75,99.87,70
20111201|2011-05-13 10:30,13,99.76,99.97,99.36,99.5,65
20111201|2011-05-13 11:00,13,99.69,99.75,98.8,99.75,122
20111201|2011-05-13 11:30,13,99.56,99.96,99.52,99.7,32
20111201|2011-05-13 12:00,13,99.7,100.5,99.7,100.27,70
20111201|2011-05-13 12:30,13,100.27,100.33,99.44,99.44,47
20111201|2011-05-13 13:00,13,100.1,101.29,100.1,101.29,84
20111201|2011-05-13 13:30,13,101.18,101.18,100.77,101.1,168
20111201|2011-05-13 14:00,13,101,101.03,100.8,100.8,13
20111201|2011-05-13 14:30,13,100.96,100.96,100.91,100.96,15
20111201|2011-05-13 15:00,13,101.05,101.1,101.05,101.1,2
20111201|2011-05-13 15:30,13,101.05,101.05,101.04,101.04,2
20111201|2011-05-15 21:30,16,100.53,100.53,100.53,100.53,1
20111201|2011-05-16 03:00,16,100.1,100.1,99.65,99.92,9
20111201|2011-05-16 03:30,16,99.51,99.71,99.39,99.55,8
20111201|2011-05-16 04:00,16,99.66,99.66,99.56,99.57,5
20111201|2011-05-16 04:30,16,99.68,99.68,99.45,99.45,12
20111201|2011-05-16 05:30,16,99.66,99.66,99.66,99.66,1
20111201|2011-05-16 06:00,16,99.72,100.04,99.6,100.04,9
20111201|2011-05-16 06:30,16,99.92,99.92,99.92,99.92,2
20111201|2011-05-16 07:00,16,100.24,100.46,100.24,100.43,3
20111201|2011-05-16 07:30,16,100.2,100.54,100.15,100.36,164
20111201|2011-05-16 08:00,16,100.15,101.09,100.09,100.67,123
20111201|2011-05-16 08:30,16,100.65,100.9,100.15,100.29,32
20111201|2011-05-16 09:00,16,100.52,100.89,100.41,100.41,13
20111201|2011-05-16 09:30,16,100.56,100.84,100.34,100.84,29
20111201|2011-05-16 10:00,16,100.9,101.37,100.82,100.82,33
20111201|2011-05-16 10:30,16,100.75,100.78,100.39,100.41,47
20111201|2011-05-16 11:00,16,100.35,100.38,99.74,100.02,162
20111201|2011-05-16 11:30,16,99.9,100.27,99.6,99.65,143
20111201|2011-05-16 12:00,16,99.6,99.69,99.13,99.53,111
20111201|2011-05-16 12:30,16,99.62,99.98,99.49,99.71,35
20111201|2011-05-16 13:00,16,99.64,99.73,99.01,99.11,84
20111201|2011-05-16 13:30,16,99.25,99.25,98.72,98.8,40
20111201|2011-05-16 14:00,16,98.94,99,98.84,98.98,15
20111201|2011-05-16 14:30,16,98.84,98.84,98.79,98.82,4
20111201|2011-05-16 15:00,16,98.79,98.79,98.74,98.74,56
20111201|2011-05-16 15:30,16,98.74,98.74,98.74,98.74,8
20111201|2011-05-16 16:00,16,98.74,98.74,98.74,98.74,7
20111201|2011-05-17 00:30,17,98.98,98.98,98.98,98.98,1
20111201|2011-05-17 01:30,17,99.09,99.09,99.09,99.09,2
20111201|2011-05-17 02:00,17,98.75,98.75,98.7,98.7,2
20111201|2011-05-17 03:00,17,98.44,98.63,98.44,98.63,3
20111201|2011-05-17 03:30,17,98.83,98.83,98.83,98.83,1
20111201|2011-05-17 04:00,17,98.76,99.44,98.76,99.44,16
20111201|2011-05-17 04:30,17,99.37,99.39,99.18,99.18,4
20111201|2011-05-17 05:00,17,99.25,99.43,99.25,99.43,3
20111201|2011-05-17 05:30,17,99.58,99.62,99.58,99.62,4
20111201|2011-05-17 06:00,17,99.31,99.31,99.31,99.31,1
20111201|2011-05-17 06:30,17,99.27,99.27,99.27,99.27,1
20111201|2011-05-17 07:00,17,99.37,99.39,98.92,98.95,26
20111201|2011-05-17 07:30,17,98.83,98.83,98.24,98.35,43
20111201|2011-05-17 08:00,17,98.46,98.81,98.29,98.29,20
20111201|2011-05-17 08:30,17,98.24,98.73,97.91,98.73,58
20111201|2011-05-17 09:00,17,98.29,98.77,98.15,98.71,103
20111201|2011-05-17 09:30,17,98.71,98.72,98.13,98.13,93
20111201|2011-05-17 10:00,17,97.93,98.07,96.99,97.12,204
20111201|2011-05-17 10:30,17,97.31,97.48,96.93,97.48,69
20111201|2011-05-17 11:00,17,97.64,97.92,97.35,97.92,46
20111201|2011-05-17 11:30,17,97.83,98.5,97.65,97.65,23
20111201|2011-05-17 12:00,17,97.6,98.12,97.56,97.89,26
20111201|2011-05-17 12:30,17,98.16,98.4,97.81,98.33,24
20111201|2011-05-17 13:00,17,98.26,99.14,98.24,98.67,79
20111201|2011-05-17 13:30,17,98.79,98.95,98.79,98.95,22
20111201|2011-05-17 14:00,17,99.04,99.04,98.9,98.94,47
20111201|2011-05-17 14:30,17,98.91,98.91,98.87,98.88,10
20111201|2011-05-17 15:00,17,98.95,99.02,98.95,99.02,11
20111201|2011-05-17 15:30,17,99.34,99.43,99.34,99.43,2
20111201|2011-05-18 01:30,18,99.33,99.33,99.33,99.33,1
20111201|2011-05-18 02:00,18,99.49,99.93,99.49,99.93,8
20111201|2011-05-18 02:30,18,100.09,100.09,99.88,99.88,5
20111201|2011-05-18 03:00,18,100.11,100.11,100.04,100.04,3
20111201|2011-05-18 03:30,18,100.32,100.33,100.23,100.32,23
20111201|2011-05-18 05:00,18,100.2,100.2,100.2,100.2,3
20111201|2011-05-18 06:00,18,99.88,99.88,99.75,99.87,5
20111201|2011-05-18 06:30,18,99.97,99.97,99.97,99.97,2
20111201|2011-05-18 07:00,18,99.61,99.83,99.61,99.74,49
20111201|2011-05-18 07:30,18,99.79,100,99.51,100,88
20111201|2011-05-18 08:00,18,99.75,100.4,99.54,100.4,99
20111201|2011-05-18 08:30,18,100.34,100.55,99.89,100.29,43
20111201|2011-05-18 09:00,18,100.32,100.68,100.17,100.5,56
20111201|2011-05-18 09:30,18,100.58,101.32,100.58,100.78,92
20111201|2011-05-18 10:00,18,101.16,101.16,100.68,100.8,48
20111201|2011-05-18 10:30,18,101,102.08,101,102.07,200
20111201|2011-05-18 11:00,18,101.96,102.01,101.69,101.92,153
20111201|2011-05-18 11:30,18,101.95,102.15,101.73,101.89,70
20111201|2011-05-18 12:00,18,102.04,102.29,101.82,101.9,53
20111201|2011-05-18 12:30,18,101.88,102.28,101.88,102.28,25
20111201|2011-05-18 13:00,18,102.26,102.26,101.37,101.54,94
20111201|2011-05-18 13:30,18,101.49,101.49,101,101.06,59
20111201|2011-05-18 14:00,18,101.1,101.23,101.1,101.18,32
20111201|2011-05-18 14:30,18,101.11,101.11,101.11,101.11,1
20111201|2011-05-18 15:00,18,101.09,101.09,101.09,101.09,1
20111201|2011-05-18 20:00,19,101.55,101.55,101.55,101.55,1
20111201|2011-05-19 01:00,19,101.2,101.28,101.19,101.25,4
20111201|2011-05-19 02:00,19,101.26,101.4,101.26,101.4,2
20111201|2011-05-19 02:30,19,101.26,101.26,101.26,101.26,1
20111201|2011-05-19 03:00,19,101.29,101.37,101.28,101.28,33
20111201|2011-05-19 03:30,19,101.02,101.08,100.82,100.97,20
20111201|2011-05-19 04:00,19,101.26,101.27,101.23,101.23,10
20111201|2011-05-19 04:30,19,101.14,101.62,101.13,101.6,23
20111201|2011-05-19 05:00,19,101.79,102.12,101.79,102.12,17
20111201|2011-05-19 05:30,19,102.06,102.06,101.87,101.96,3
20111201|2011-05-19 06:00,19,101.94,102.06,101.94,102.04,7
20111201|2011-05-19 06:30,19,102.02,102.02,101.55,101.55,18
20111201|2011-05-19 07:00,19,101.53,101.68,101.31,101.31,6
20111201|2011-05-19 07:30,19,101.45,101.74,101.45,101.72,20
20111201|2011-05-19 08:00,19,101.27,101.29,101,101.18,44
20111201|2011-05-19 08:30,19,101.35,101.8,101.35,101.71,27
20111201|2011-05-19 09:00,19,101.67,101.69,101.14,101.24,31
20111201|2011-05-19 09:30,19,101.3,101.36,100.38,100.43,161
20111201|2011-05-19 10:00,19,100.42,100.76,100.07,100.76,138
20111201|2011-05-19 10:30,19,100.91,100.91,100.11,100.11,22
20111201|2011-05-19 11:00,19,100.34,100.83,100.29,100.83,38
20111201|2011-05-19 11:30,19,100.95,101.06,100.33,100.35,37
20111201|2011-05-19 12:00,19,100.62,100.87,100.62,100.65,41
20111201|2011-05-19 12:30,19,100.4,101.03,100.4,100.92,23
20111201|2011-05-19 13:00,19,100.8,100.99,100.18,100.3,87
20111201|2011-05-19 13:30,19,100.34,100.34,100.05,100.05,6
20111201|2011-05-19 14:30,19,100.38,100.41,100.38,100.41,36
20111201|2011-05-19 15:30,19,100.32,100.32,100.32,100.32,6
20111201|2011-05-20 02:00,20,100.66,100.66,100.66,100.66,4
20111201|2011-05-20 02:30,20,101,101.09,101,101.07,8
20111201|2011-05-20 03:00,20,101.16,101.16,100.94,100.94,3
20111201|2011-05-20 03:30,20,101.1,101.11,101.1,101.11,2
20111201|2011-05-20 04:00,20,101.12,101.3,101.12,101.15,35
20111201|2011-05-20 04:30,20,101.08,101.12,100.94,100.94,22
20111201|2011-05-20 05:00,20,100.75,100.75,100.75,100.75,2
20111201|2011-05-20 05:30,20,100.76,100.76,100.31,100.32,31
20111201|2011-05-20 06:00,20,100.39,100.53,100.39,100.53,32
20111201|2011-05-20 06:30,20,100.45,100.61,100.45,100.61,2
20111201|2011-05-20 07:00,20,100.49,100.5,100.36,100.49,22
20111201|2011-05-20 07:30,20,100.65,100.88,100.45,100.79,27
20111201|2011-05-20 08:00,20,100.78,100.95,99.86,100.05,135
20111201|2011-05-20 08:30,20,100.01,100.08,97.77,98.15,164
20111201|2011-05-20 09:00,20,98.05,98.66,98.05,98.6,94
20111201|2011-05-20 09:30,20,98.39,98.78,98.34,98.51,11
20111201|2011-05-20 10:00,20,98.62,99.67,98.62,99.34,147
20111201|2011-05-20 10:30,20,99.3,99.8,99.28,99.49,63
20111201|2011-05-20 11:00,20,99.75,100.89,99.64,100.89,22
20111201|2011-05-20 11:30,20,100.95,101.27,100.95,101.04,6
20111201|2011-05-20 12:00,20,100.88,101.59,100.88,101.56,44
20111201|2011-05-20 12:30,20,101.3,101.3,100.85,100.85,26
20111201|2011-05-20 13:00,20,101.51,101.51,100.97,101.34,64
20111201|2011-05-20 13:30,20,101.34,101.48,101.34,101.36,25
20111201|2011-05-20 14:30,20,101.5,101.5,101.41,101.41,11
20111201|2011-05-22 19:30,23,100.85,100.85,100.83,100.83,2
20111201|2011-05-23 02:00,23,99.33,99.33,99.33,99.33,45
20111201|2011-05-23 02:30,23,99.24,99.24,99.23,99.23,6
20111201|2011-05-23 04:00,23,98.67,98.67,98.67,98.67,2
20111201|2011-05-23 04:30,23,98.79,98.79,98.7,98.7,5
20111201|2011-05-23 06:00,23,99.22,99.22,99.15,99.15,5
20111201|2011-05-23 06:30,23,99.05,99.15,98.74,98.74,65
20111201|2011-05-23 07:00,23,98.87,98.89,98.15,98.15,45
20111201|2011-05-23 07:30,23,98.26,98.69,98.22,98.69,12
20111201|2011-05-23 08:00,23,98.58,98.67,97.97,98.44,49
20111201|2011-05-23 08:30,23,98.4,99.21,98.28,98.75,70
20111201|2011-05-23 09:00,23,98.85,98.99,98.53,98.65,23
20111201|2011-05-23 09:30,23,98.92,98.92,97.99,98.03,29
20111201|2011-05-23 10:00,23,97.9,98.34,97.76,98.34,188
20111201|2011-05-23 10:30,23,98.43,98.57,97.92,98.43,18
20111201|2011-05-23 11:00,23,98.37,99.04,98.3,98.92,150
20111201|2011-05-23 11:30,23,98.98,99.27,98.85,99.27,12
20111201|2011-05-23 12:00,23,99.02,99.02,98.8,98.8,8
20111201|2011-05-23 12:30,23,98.88,99.32,98.88,99.32,27
20111201|2011-05-23 13:00,23,99.25,99.5,99.14,99.23,97
20111201|2011-05-23 13:30,23,99.13,99.19,99.04,99.1,29
20111201|2011-05-23 14:00,23,99.11,99.11,99,99,10
20111201|2011-05-23 14:30,23,99.1,99.1,98.98,98.98,4
20111201|2011-05-24 01:30,24,99.99,99.99,99.99,99.99,3
20111201|2011-05-24 02:00,24,100.18,100.45,100.18,100.28,5
20111201|2011-05-24 02:30,24,100.28,100.32,100.2,100.2,32
20111201|2011-05-24 03:00,24,100.36,100.37,100.28,100.28,64
20111201|2011-05-24 03:30,24,100.29,100.39,100.28,100.31,57
20111201|2011-05-24 04:00,24,100.2,100.3,100.2,100.3,3
20111201|2011-05-24 04:30,24,100.41,100.55,100.4,100.55,23
20111201|2011-05-24 05:00,24,100.55,100.6,100.4,100.4,20
20111201|2011-05-24 06:00,24,99.99,99.99,99.99,99.99,2
20111201|2011-05-24 06:30,24,100.11,100.4,100.11,100.4,4
20111201|2011-05-24 07:00,24,100.54,100.63,100.45,100.61,32
20111201|2011-05-24 07:30,24,100.71,101.08,100.68,101.08,48
20111201|2011-05-24 08:00,24,101.04,101.31,100.88,100.93,60
20111201|2011-05-24 08:30,24,101.01,101.45,100.82,101.44,20
20111201|2011-05-24 09:00,24,101.43,101.47,101.02,101.34,76
20111201|2011-05-24 09:30,24,101.08,101.16,101.01,101.16,26
20111201|2011-05-24 10:00,24,101.31,101.6,100.96,101.09,36
20111201|2011-05-24 10:30,24,101.19,101.34,100.99,101.05,40
20111201|2011-05-24 11:00,24,100.8,100.8,99.99,100.12,149
20111201|2011-05-24 11:30,24,99.87,100.16,99.58,100,44
20111201|2011-05-24 12:00,24,100.05,100.34,99.75,100.16,55
20111201|2011-05-24 12:30,24,100.13,100.44,99.91,100.42,14
20111201|2011-05-24 13:00,24,100.4,101.33,100.4,101.2,177
20111201|2011-05-24 13:30,24,101.18,101.25,101.1,101.25,26
20111201|2011-05-24 14:00,24,101.27,101.29,101.27,101.29,3
20111201|2011-05-24 15:00,24,101.08,101.08,101.08,101.08,2
20111201|2011-05-24 23:30,25,100.49,100.49,100.49,100.49,1
20111201|2011-05-25 02:30,25,100.28,100.28,100.28,100.28,1
20111201|2011-05-25 03:00,25,99.96,100.15,99.96,100.15,9
20111201|2011-05-25 04:30,25,101.14,101.14,101.14,101.14,3
20111201|2011-05-25 05:30,25,100.94,100.94,100.94,100.94,2
20111201|2011-05-25 06:00,25,101.07,101.07,101.07,101.07,1
20111201|2011-05-25 06:30,25,101.14,101.24,101.14,101.15,17
20111201|2011-05-25 07:00,25,100.98,100.98,100.38,100.48,70
20111201|2011-05-25 07:30,25,100.48,100.87,100.27,100.64,60
20111201|2011-05-25 08:00,25,100.69,100.73,100.11,100.44,76
20111201|2011-05-25 08:30,25,100.51,101.1,100.51,101.1,51
20111201|2011-05-25 09:00,25,100.88,101.04,100.69,101.04,37
20111201|2011-05-25 09:30,25,100.58,101.41,100.49,101.29,102
20111201|2011-05-25 10:00,25,101.29,101.96,101.26,101.92,451
20111201|2011-05-25 10:30,25,102.1,102.57,102.1,102.32,48
20111201|2011-05-25 11:00,25,102.28,102.4,102.03,102.03,33
20111201|2011-05-25 11:30,25,102.26,102.69,102.26,102.66,22
20111201|2011-05-25 12:00,25,102.73,103.12,102.73,102.78,102
20111201|2011-05-25 12:30,25,102.76,102.91,102.69,102.78,17
20111201|2011-05-25 13:00,25,103.03,103.1,102.72,102.94,64
20111201|2011-05-25 13:30,25,102.9,102.9,102.69,102.74,61
20111201|2011-05-25 14:00,25,102.85,102.98,102.85,102.98,17
20111201|2011-05-25 14:30,25,102.92,102.92,102.75,102.75,5
20111201|2011-05-25 15:00,25,102.75,102.75,102.75,102.75,4
20111201|2011-05-25 15:30,25,102.77,102.86,102.77,102.86,4
20111201|2011-05-25 21:30,26,103.42,103.42,103.42,103.42,1
20111201|2011-05-25 23:30,26,103.32,103.32,103.32,103.32,2
20111201|2011-05-26 02:00,26,103.3,103.3,103.15,103.15,4
20111201|2011-05-26 03:30,26,102.73,102.73,102.4,102.4,9
20111201|2011-05-26 04:00,26,102.29,102.39,102.25,102.38,10
20111201|2011-05-26 04:30,26,102.51,102.52,102.51,102.52,4
20111201|2011-05-26 05:30,26,102.61,102.61,102.61,102.61,1
20111201|2011-05-26 06:00,26,102.2,102.29,102.18,102.27,12
20111201|2011-05-26 07:30,26,102.69,103.13,102.67,103,40
20111201|2011-05-26 08:00,26,102.53,102.75,102.53,102.63,19
20111201|2011-05-26 08:30,26,102.63,103.06,102.12,102.12,36
20111201|2011-05-26 09:00,26,102.27,102.63,102.07,102.07,63
20111201|2011-05-26 09:30,26,101.94,102.17,101.69,101.84,24
20111201|2011-05-26 10:00,26,101.68,102.18,101.68,102.15,10
20111201|2011-05-26 10:30,26,102.03,102.09,101.84,102.03,10
20111201|2011-05-26 11:00,26,101.91,102.09,101.81,102.09,7
20111201|2011-05-26 11:30,26,101.96,102.27,101.96,102.27,5
20111201|2011-05-26 12:00,26,102.58,102.64,102.37,102.56,84
20111201|2011-05-26 12:30,26,102.55,102.55,102.4,102.4,6
20111201|2011-05-26 13:00,26,102.54,102.54,102.15,102.15,24
20111201|2011-05-26 13:30,26,102.16,102.2,102.13,102.16,59
20111201|2011-05-26 14:00,26,102.11,102.19,102.11,102.14,38
20111201|2011-05-26 14:30,26,102.13,102.21,102.13,102.21,3
20111201|2011-05-27 02:00,27,102.69,102.69,102.63,102.63,4
20111201|2011-05-27 02:30,27,102.75,102.78,102.75,102.76,5
20111201|2011-05-27 03:30,27,102.75,102.77,102.43,102.43,18
20111201|2011-05-27 04:00,27,102.61,102.61,102.58,102.58,4
20111201|2011-05-27 05:30,27,102.7,102.7,102.58,102.58,12
20111201|2011-05-27 06:00,27,102.34,102.56,102.34,102.56,5
20111201|2011-05-27 06:30,27,102.75,102.82,102.73,102.8,28
20111201|2011-05-27 07:00,27,102.92,103.13,102.92,103.1,51
20111201|2011-05-27 07:30,27,103.13,103.13,103.01,103.02,24
20111201|2011-05-27 08:00,27,103.02,103.16,102.61,102.65,83
20111201|2011-05-27 08:30,27,102.71,102.76,102.64,102.64,5
20111201|2011-05-27 09:00,27,102.63,102.63,102.25,102.41,19
20111201|2011-05-27 09:30,27,102.21,102.68,102.21,102.68,38
20111201|2011-05-27 10:00,27,102.77,102.77,102.09,102.23,36
20111201|2011-05-27 10:30,27,102.07,102.3,102.07,102.29,15
20111201|2011-05-27 11:00,27,102.17,102.24,102.11,102.24,10
20111201|2011-05-27 11:30,27,102.4,102.4,102.05,102.12,5
20111201|2011-05-27 12:30,27,102.19,102.39,102.19,102.25,15
20111201|2011-05-27 13:00,27,102.32,102.57,102.22,102.53,15
20111201|2011-05-27 13:30,27,102.52,102.52,102.3,102.3,12
20111201|2011-05-27 14:00,27,102.4,102.4,102.4,102.4,5
20111201|2011-05-27 14:30,27,102.61,102.61,102.61,102.61,1
20111201|2011-05-30 05:00,30,102.06,102.06,102.06,102.06,2
20111201|2011-05-30 08:00,30,102.09,102.09,102.09,102.09,1
20111201|2011-05-30 08:30,30,102.15,102.18,102.14,102.18,4
20111201|2011-05-30 10:30,30,102.34,102.34,102.34,102.34,1
20111201|2011-05-30 11:30,30,102.28,102.28,102.28,102.28,1
20111201|2011-05-30 22:30,31,103.01,103.15,103.01,103.15,7
20111201|2011-05-31 00:00,31,103.15,103.15,103.05,103.06,10
20111201|2011-05-31 00:30,31,102.96,102.96,102.96,102.96,1
20111201|2011-05-31 01:30,31,103.12,103.24,103.12,103.24,4
20111201|2011-05-31 02:00,31,103.34,103.53,103.33,103.51,40
20111201|2011-05-31 02:30,31,103.79,103.9,103.79,103.9,4
20111201|2011-05-31 03:00,31,103.79,103.79,103.71,103.71,12
20111201|2011-05-31 03:30,31,103.83,103.86,103.72,103.72,14
20111201|2011-05-31 04:30,31,103.96,104.12,103.96,104.12,16
20111201|2011-05-31 05:00,31,104.21,104.34,104.16,104.34,28
20111201|2011-05-31 05:30,31,104.29,104.31,104.2,104.24,21
20111201|2011-05-31 06:00,31,104.12,104.19,104.11,104.11,7
20111201|2011-05-31 06:30,31,104.1,104.14,103.94,103.94,29
20111201|2011-05-31 07:00,31,103.9,104.22,103.9,104.07,53
20111201|2011-05-31 07:30,31,104.1,104.32,104,104.32,34
20111201|2011-05-31 08:00,31,104.49,105.12,104.49,104.84,116
20111201|2011-05-31 08:30,31,104.82,104.9,104.51,104.51,43
20111201|2011-05-31 09:00,31,104.19,104.46,104.13,104.3,111
20111201|2011-05-31 09:30,31,104.27,104.7,104.27,104.61,24
20111201|2011-05-31 10:00,31,104.73,104.76,104.35,104.45,54
20111201|2011-05-31 10:30,31,104.41,104.58,104.19,104.28,25
20111201|2011-05-31 11:00,31,103.94,104.14,103.88,104.1,38
20111201|2011-05-31 11:30,31,103.94,104.04,103.78,103.96,26
20111201|2011-05-31 12:00,31,103.95,104.32,103.95,104.26,36
20111201|2011-05-31 12:30,31,104.24,104.66,104.24,104.64,46
20111201|2011-05-31 13:00,31,104.68,104.89,104.52,104.55,53
20111201|2011-05-31 13:30,31,104.33,104.46,104.29,104.45,125
20111201|2011-05-31 14:00,31,104.32,104.32,104.32,104.32,3
20111201|2011-06-01 02:00,1,104.7,104.7,104.7,104.7,5
20111201|2011-06-01 02:30,1,104.96,104.96,104.96,104.96,5
20111201|2011-06-01 03:30,1,104.56,104.56,104.24,104.24,38
20111201|2011-06-01 06:00,1,104.23,104.23,104.21,104.21,3
20111201|2011-06-01 06:30,1,104.46,104.46,104.46,104.46,25
20111201|2011-06-01 07:00,1,104.37,104.37,103.98,103.98,16
20111201|2011-06-01 07:30,1,104.1,104.16,103.7,104.16,50
20111201|2011-06-01 08:00,1,104.01,104.58,103.99,104.48,47
20111201|2011-06-01 08:30,1,104.51,104.51,104.02,104.02,60
20111201|2011-06-01 09:00,1,103.88,103.88,103.41,103.55,70
20111201|2011-06-01 09:30,1,103.58,103.86,103.47,103.86,7
20111201|2011-06-01 10:00,1,103.92,104.01,103.68,104.01,23
20111201|2011-06-01 10:30,1,104.02,104.02,103.46,103.46,21
20111201|2011-06-01 11:00,1,103.5,103.57,102.73,102.75,103
20111201|2011-06-01 11:30,1,102.69,103,102.19,102.21,34
20111201|2011-06-01 12:00,1,101.98,102.18,101.91,102.18,24
20111201|2011-06-01 12:30,1,102.11,102.15,102.01,102.01,11
20111201|2011-06-01 13:00,1,102.13,102.48,101.93,102.29,42
20111201|2011-06-01 13:30,1,102.26,102.28,102.2,102.27,11
20111201|2011-06-01 14:00,1,102.12,102.12,102.12,102.12,1
20111201|2011-06-01 14:30,1,102.23,102.23,101.97,102.03,42
20111201|2011-06-01 15:00,1,101.78,101.78,101.78,101.78,1
20111201|2011-06-01 15:30,1,101.72,101.72,101.72,101.72,1
20111201|2011-06-02 02:30,2,101.78,101.78,101.78,101.78,2
20111201|2011-06-02 03:00,2,101.81,101.93,101.6,101.79,10
20111201|2011-06-02 03:30,2,101.7,101.82,101.54,101.82,24
20111201|2011-06-02 04:00,2,101.85,101.92,101.85,101.92,12
20111201|2011-06-02 04:30,2,102.11,102.11,102.11,102.11,1
20111201|2011-06-02 05:00,2,102.26,102.68,102.25,102.65,34
20111201|2011-06-02 05:30,2,102.47,102.47,102.47,102.47,1
20111201|2011-06-02 06:00,2,102.53,102.57,102.53,102.57,14
20111201|2011-06-02 06:30,2,102.35,102.35,102.21,102.21,14
20111201|2011-06-02 07:00,2,102.1,102.33,102.05,102.19,30
20111201|2011-06-02 07:30,2,102.4,102.51,102.23,102.23,5
20111201|2011-06-02 08:00,2,102.32,102.83,102.24,102.8,14
20111201|2011-06-02 08:30,2,102.58,102.91,102.57,102.58,24
20111201|2011-06-02 09:00,2,102.75,102.75,102.36,102.4,36
20111201|2011-06-02 09:30,2,102.43,102.57,102.43,102.51,8
20111201|2011-06-02 10:00,2,102.2,102.2,100.77,100.8,108
20111201|2011-06-02 10:30,2,100.88,101.27,100.85,101.27,55
20111201|2011-06-02 11:00,2,100.99,101.4,100.84,101.3,34
20111201|2011-06-02 11:30,2,101.13,101.87,101.03,101.85,45
20111201|2011-06-02 12:00,2,101.99,102.57,101.99,102.47,21
20111201|2011-06-02 12:30,2,102.21,102.68,102.1,102.65,58
20111201|2011-06-02 13:00,2,102.7,102.95,102.49,102.67,91
20111201|2011-06-02 13:30,2,102.77,102.82,102.76,102.82,22
20111201|2011-06-02 14:00,2,102.86,102.87,102.75,102.75,16
20111201|2011-06-02 14:30,2,102.82,102.87,102.73,102.77,15
20111201|2011-06-02 15:00,2,102.88,102.88,102.88,102.88,5
20111201|2011-06-02 15:30,2,102.95,103.08,102.95,103.08,2
20111201|2011-06-02 16:00,2,103.16,103.16,103.16,103.16,10
20111201|2011-06-02 16:30,2,103.1,103.1,103.1,103.1,10
20111201|2011-06-03 05:00,3,101.54,101.54,101.54,101.54,2
20111201|2011-06-03 05:30,3,101.5,101.57,101.4,101.51,25
20111201|2011-06-03 06:00,3,101.72,101.78,101.72,101.78,7
20111201|2011-06-03 06:30,3,101.9,101.92,101.9,101.92,6
20111201|2011-06-03 07:00,3,101.67,101.69,101.65,101.65,6
20111201|2011-06-03 07:30,3,101.39,101.39,100.64,100.91,266
20111201|2011-06-03 08:00,3,101.04,101.04,100.5,100.79,118
20111201|2011-06-03 08:30,3,100.9,101.83,100.79,101.6,79
20111201|2011-06-03 09:00,3,101.73,102.3,101.61,102.24,61
20111201|2011-06-03 09:30,3,102.08,102.13,101.76,101.76,10
20111201|2011-06-03 10:00,3,101.99,101.99,101.3,101.48,29
20111201|2011-06-03 10:30,3,101.55,102.09,101.34,102.02,38
20111201|2011-06-03 11:00,3,102.17,102.29,101.85,102.14,105
20111201|2011-06-03 11:30,3,102.45,102.57,102.31,102.31,13
20111201|2011-06-03 12:00,3,102.4,102.42,102.25,102.25,94
20111201|2011-06-03 12:30,3,102.3,102.52,102.16,102.23,22
20111201|2011-06-03 13:00,3,102.11,102.63,101.85,102.63,124
20111201|2011-06-03 13:30,3,102.61,102.74,102.52,102.72,36
20111201|2011-06-03 14:00,3,102.64,102.64,102.59,102.59,12
20111201|2011-06-03 14:30,3,102.61,102.61,102.57,102.59,55
20111201|2011-06-05 17:30,5,102.6,102.6,102.54,102.54,8
20111201|2011-06-05 18:00,5,102.68,102.71,102.68,102.71,20
20111201|2011-06-05 20:30,6,102.4,102.4,102.4,102.4,1
20111201|2011-06-06 02:30,6,102.02,102.02,102.02,102.02,1
20111201|2011-06-06 03:00,6,101.7,101.72,101.66,101.7,31
20111201|2011-06-06 05:30,6,101.45,101.45,101.45,101.45,2
20111201|2011-06-06 06:00,6,101.58,101.58,101.38,101.4,3
20111201|2011-06-06 07:00,6,101.31,101.63,101.29,101.63,13
20111201|2011-06-06 07:30,6,101.5,101.65,101.33,101.33,18
20111201|2011-06-06 08:00,6,101.35,102.21,101.35,102.02,83
20111201|2011-06-06 08:30,6,101.99,102.12,101.67,101.67,14
20111201|2011-06-06 09:00,6,101.81,102.04,101.17,101.17,14
20111201|2011-06-06 09:30,6,101.16,101.16,100.88,101,52
20111201|2011-06-06 10:00,6,101.12,101.52,101.12,101.42,14
20111201|2011-06-06 10:30,6,101.86,101.86,101.55,101.74,9
20111201|2011-06-06 11:00,6,101.73,102.01,101.73,102.01,16
20111201|2011-06-06 11:30,6,101.84,101.84,101.6,101.6,2
20111201|2011-06-06 12:00,6,101.61,101.61,101.07,101.14,133
20111201|2011-06-06 12:30,6,101.16,101.26,101.02,101.14,50
20111201|2011-06-06 13:00,6,101.21,101.73,101.21,101.32,251
20111201|2011-06-06 13:30,6,101.25,101.25,101.08,101.08,34
20111201|2011-06-06 14:00,6,101.23,101.23,100.86,100.93,5
20111201|2011-06-06 14:30,6,101.24,101.28,101.24,101.28,2
20111201|2011-06-07 01:00,7,100.9,100.9,100.9,100.9,1
20111201|2011-06-07 01:30,7,100.99,100.99,100.99,100.99,2
20111201|2011-06-07 02:30,7,101.22,101.22,101.15,101.21,10
20111201|2011-06-07 03:00,7,101.15,101.35,101.1,101.35,24
20111201|2011-06-07 05:30,7,100.87,100.97,100.87,100.97,2
20111201|2011-06-07 06:00,7,100.9,100.9,100.9,100.9,25
20111201|2011-06-07 07:00,7,100.58,100.86,100.51,100.85,53
20111201|2011-06-07 07:30,7,100.89,101.06,100.64,101.06,88
20111201|2011-06-07 08:00,7,101.05,101.51,100.98,101.05,96
20111201|2011-06-07 08:30,7,101,101.1,100.16,100.26,102
20111201|2011-06-07 09:00,7,100.29,101.14,100.29,100.89,71
20111201|2011-06-07 09:30,7,100.94,101.29,100.86,100.93,33
20111201|2011-06-07 10:00,7,101,101,100.46,100.82,19
20111201|2011-06-07 10:30,7,100.7,100.82,100.47,100.57,21
20111201|2011-06-07 11:00,7,100.53,100.53,100.2,100.47,39
20111201|2011-06-07 11:30,7,100.45,100.69,100.45,100.69,31
20111201|2011-06-07 12:00,7,100.6,100.71,100.5,100.5,7
20111201|2011-06-07 12:30,7,100.7,100.89,100.7,100.74,21
20111201|2011-06-07 13:00,7,100.84,101.61,100.81,101.61,222
20111201|2011-06-07 13:30,7,101.58,101.87,101.55,101.84,19
20111201|2011-06-07 14:00,7,101.98,102,101.69,101.74,4
20111201|2011-06-07 14:30,7,101.63,101.64,101.42,101.42,13
20111201|2011-06-07 16:00,7,101.95,101.95,101.95,101.95,2
20111201|2011-06-07 19:00,8,101.99,101.99,101.99,101.99,1
20111201|2011-06-08 01:30,8,101.01,101.02,100.94,101.02,3
20111201|2011-06-08 02:00,8,100.95,100.95,100.95,100.95,1
20111201|2011-06-08 02:30,8,100.7,100.7,100.7,100.7,1
20111201|2011-06-08 03:00,8,100.71,100.77,100.49,100.49,18
20111201|2011-06-08 03:30,8,100.49,100.77,100.49,100.77,4
20111201|2011-06-08 04:00,8,100.67,100.86,100.67,100.86,5
20111201|2011-06-08 04:30,8,100.52,100.71,100.52,100.71,9
20111201|2011-06-08 05:00,8,100.66,100.66,100.66,100.66,1
20111201|2011-06-08 05:30,8,100.51,100.52,100.38,100.52,15
20111201|2011-06-08 06:00,8,100.54,100.63,100.54,100.63,2
20111201|2011-06-08 06:30,8,100.93,100.93,100.9,100.9,25
20111201|2011-06-08 07:00,8,100.84,100.88,100.56,100.56,44
20111201|2011-06-08 07:30,8,100.56,100.91,100.53,100.79,35
20111201|2011-06-08 08:00,8,100.81,102.2,100.81,102.1,132
20111201|2011-06-08 08:30,8,102.21,103.34,102.2,102.48,348
20111201|2011-06-08 09:00,8,102.37,103.1,102.37,102.75,152
20111201|2011-06-08 09:30,8,103.06,103.15,102.5,102.73,74
20111201|2011-06-08 10:00,8,102.64,103.04,102.63,102.77,116
20111201|2011-06-08 10:30,8,102.79,103.43,102.74,103.43,123
20111201|2011-06-08 11:00,8,103.33,103.76,103.26,103.46,169
20111201|2011-06-08 11:30,8,103.43,103.7,103.41,103.57,97
20111201|2011-06-08 12:00,8,103.58,103.69,103.5,103.52,95
20111201|2011-06-08 12:30,8,103.41,103.41,102.78,102.78,55
20111201|2011-06-08 13:00,8,102.88,103.01,102.62,102.92,87
20111201|2011-06-08 13:30,8,103,103.19,103,103.1,56
20111201|2011-06-08 14:00,8,102.86,103.02,102.84,103.02,18
20111201|2011-06-08 14:30,8,103.05,103.05,102.9,103,10
20111201|2011-06-08 15:30,8,102.82,102.82,102.79,102.79,2
20111201|2011-06-08 23:30,9,103.27,103.27,103.18,103.22,18
20111201|2011-06-09 01:00,9,103.55,103.55,103.55,103.55,3
20111201|2011-06-09 02:00,9,103.75,103.75,103.67,103.67,2
20111201|2011-06-09 02:30,9,103.61,103.61,103.61,103.61,1
20111201|2011-06-09 03:00,9,103.51,103.51,103.51,103.51,1
20111201|2011-06-09 03:30,9,103.34,103.34,103.34,103.34,2
20111201|2011-06-09 05:30,9,102.94,103.33,102.94,103.33,7
20111201|2011-06-09 06:00,9,103.18,103.3,103.18,103.3,2
20111201|2011-06-09 06:30,9,103.51,103.51,103.36,103.36,11
20111201|2011-06-09 07:00,9,103.18,103.23,103.16,103.23,11
20111201|2011-06-09 07:30,9,103.53,103.59,103.03,103.2,19
20111201|2011-06-09 08:00,9,103.2,103.75,103.18,103.5,35
20111201|2011-06-09 08:30,9,103.17,103.19,102.76,103.11,194
20111201|2011-06-09 09:00,9,103.19,103.55,103.14,103.29,291
20111201|2011-06-09 09:30,9,103.4,103.53,103.01,103.01,127
20111201|2011-06-09 10:00,9,103.18,104.16,103.18,103.84,247
20111201|2011-06-09 10:30,9,103.89,104.17,103.86,104.06,491
20111201|2011-06-09 11:00,9,103.95,104.12,103.67,103.81,147
20111201|2011-06-09 11:30,9,103.94,103.94,103.58,103.79,100
20111201|2011-06-09 12:00,9,103.64,103.8,103.58,103.63,27
20111201|2011-06-09 12:30,9,103.63,103.65,103.49,103.49,36
20111201|2011-06-09 13:00,9,103.33,104.05,103.33,103.9,37
20111201|2011-06-09 13:30,9,103.8,103.84,103.79,103.82,27
20111201|2011-06-09 14:00,9,103.79,103.8,103.68,103.68,25
20111201|2011-06-09 14:30,9,103.68,103.7,103.57,103.57,18
20111201|2011-06-09 15:00,9,103.61,103.61,103.61,103.61,3
20111201|2011-06-09 16:00,9,103.7,103.7,103.7,103.7,2
20111201|2011-06-10 01:30,10,103.65,103.65,103.65,103.65,5
20111201|2011-06-10 02:00,10,103.4,103.4,103.4,103.4,100
20111201|2011-06-10 03:30,10,103.36,103.36,103.36,103.36,1
20111201|2011-06-10 04:00,10,103.45,103.45,103.28,103.4,5
20111201|2011-06-10 04:30,10,103.29,103.29,103.24,103.24,2
20111201|2011-06-10 05:00,10,103.23,103.23,103.01,103.03,64
20111201|2011-06-10 05:30,10,102.95,102.96,102.73,102.73,81
20111201|2011-06-10 06:00,10,102.79,102.87,102.75,102.87,156
20111201|2011-06-10 06:30,10,102.91,102.92,102.9,102.9,10
20111201|2011-06-10 07:00,10,102.9,102.9,102.61,102.62,16
20111201|2011-06-10 07:30,10,102.62,102.86,102.62,102.65,99
20111201|2011-06-10 08:00,10,102.58,102.73,102.25,102.41,155
20111201|2011-06-10 08:30,10,102.37,102.37,101.1,101.36,160
20111201|2011-06-10 09:00,10,101.34,101.63,100.93,101.63,187
20111201|2011-06-10 09:30,10,101.56,101.78,101.32,101.32,70
20111201|2011-06-10 10:00,10,101.36,101.73,101.22,101.5,56
20111201|2011-06-10 10:30,10,101.53,101.56,101.46,101.53,18
20111201|2011-06-10 11:00,10,101.67,101.68,101.42,101.58,12
20111201|2011-06-10 11:30,10,101.54,101.57,101.52,101.55,6
20111201|2011-06-10 12:00,10,101.61,101.61,101.36,101.45,17
20111201|2011-06-10 12:30,10,101.41,101.41,100.97,101.24,76
20111201|2011-06-10 13:00,10,101.25,101.65,101.25,101.58,240
20111201|2011-06-10 13:30,10,101.61,101.61,101.53,101.56,90
20111201|2011-06-10 14:00,10,101.58,101.6,101.54,101.54,13
20111201|2011-06-10 14:30,10,101.58,101.58,101.49,101.5,27
20111201|2011-06-10 15:00,10,101.33,101.33,101.33,101.33,1
20111201|2011-06-13 04:00,13,100.57,100.58,100.49,100.49,8
20111201|2011-06-13 04:30,13,100.53,100.53,100.4,100.4,3
20111201|2011-06-13 05:00,13,100.38,100.38,100.25,100.38,26
20111201|2011-06-13 05:30,13,100.32,100.32,100.15,100.17,6
20111201|2011-06-13 06:00,13,100.34,100.38,100.32,100.32,8
20111201|2011-06-13 06:30,13,100.34,100.34,100.34,100.34,1
20111201|2011-06-13 07:00,13,100.42,100.75,100.42,100.74,20
20111201|2011-06-13 07:30,13,100.7,100.95,100.54,100.84,83
20111201|2011-06-13 08:00,13,100.9,101.15,100.39,100.43,78
20111201|2011-06-13 08:30,13,100.46,101.14,100.32,100.8,50
20111201|2011-06-13 09:00,13,101.04,101.05,100.68,100.78,553
20111201|2011-06-13 09:30,13,100.87,100.87,100.57,100.67,58
20111201|2011-06-13 10:00,13,100.34,101.1,100.34,100.95,87
20111201|2011-06-13 10:30,13,100.61,100.69,100.49,100.5,19
20111201|2011-06-13 11:00,13,100.62,100.73,99.72,99.72,67
20111201|2011-06-13 11:30,13,99.82,99.87,99.06,99.21,82
20111201|2011-06-13 12:00,13,99.01,99.25,98.41,99.25,135
20111201|2011-06-13 12:30,13,99.06,99.08,98.76,99.08,80
20111201|2011-06-13 13:00,13,99.18,99.62,99.12,99.5,56
20111201|2011-06-13 13:30,13,99.46,99.56,99.26,99.42,57
20111201|2011-06-13 14:00,13,99.48,99.48,99.35,99.35,8
20111201|2011-06-13 14:30,13,99.36,99.36,99.25,99.25,17
20111201|2011-06-13 15:00,13,99.2,99.29,99.2,99.27,9
20111201|2011-06-13 16:00,13,99.14,99.14,99.13,99.13,5
20111201|2011-06-13 20:30,14,98.81,98.81,98.81,98.81,1
20111201|2011-06-14 01:00,14,99.74,99.74,99.74,99.74,1
20111201|2011-06-14 01:30,14,99.51,99.51,99.51,99.51,3
20111201|2011-06-14 02:00,14,99.64,99.8,99.64,99.8,3
20111201|2011-06-14 02:30,14,99.71,99.71,99.52,99.57,8
20111201|2011-06-14 03:00,14,99.83,99.85,99.75,99.75,23
20111201|2011-06-14 04:00,14,99.81,99.9,99.68,99.68,12
20111201|2011-06-14 05:00,14,99.6,99.6,99.6,99.6,1
20111201|2011-06-14 05:30,14,99.3,99.3,98.92,98.92,6
20111201|2011-06-14 06:00,14,98.92,99.1,98.92,99.1,11
20111201|2011-06-14 06:30,14,99.18,99.18,99.18,99.18,2
20111201|2011-06-14 07:00,14,99.24,99.45,99.24,99.38,26
20111201|2011-06-14 07:30,14,99.55,99.87,99.55,99.6,35
20111201|2011-06-14 08:00,14,99.78,99.87,99.4,99.54,22
20111201|2011-06-14 08:30,14,99.86,100.21,99.68,100.21,53
20111201|2011-06-14 09:00,14,100.01,100.43,100.01,100.2,19
20111201|2011-06-14 09:30,14,100.22,100.41,100.06,100.41,33
20111201|2011-06-14 10:00,14,100.28,100.28,100.06,100.24,42
20111201|2011-06-14 10:30,14,100.29,100.87,100.1,100.72,91
20111201|2011-06-14 11:00,14,100.77,101.19,100.73,100.9,509
20111201|2011-06-14 11:30,14,100.97,101.01,100.82,100.98,72
20111201|2011-06-14 12:00,14,101.07,101.32,100.89,100.97,174
20111201|2011-06-14 12:30,14,101.05,101.1,100.85,100.86,18
20111201|2011-06-14 13:00,14,100.88,101.36,100.66,101.35,138
20111201|2011-06-14 13:30,14,101.26,101.26,101.19,101.23,65
20111201|2011-06-14 14:00,14,101.17,101.24,101.15,101.24,3
20111201|2011-06-14 14:30,14,101.11,101.11,101.05,101.05,2
20111201|2011-06-14 15:00,14,101.16,101.22,101.15,101.22,8
20111201|2011-06-14 15:30,14,101.3,101.4,101.3,101.4,6
20111201|2011-06-14 16:30,14,101.55,101.55,101.55,101.55,1
20111201|2011-06-14 22:00,15,101.14,101.14,101.09,101.1,7
20111201|2011-06-14 22:30,15,100.98,100.98,100.98,100.98,2
20111201|2011-06-15 01:00,15,100.75,100.75,100.75,100.75,1
20111201|2011-06-15 01:30,15,100.71,100.71,100.55,100.55,2
20111201|2011-06-15 02:00,15,100.56,100.56,100.56,100.56,1
20111201|2011-06-15 02:30,15,100.68,100.68,100.68,100.68,1
20111201|2011-06-15 03:00,15,100.77,100.79,100.63,100.63,6
20111201|2011-06-15 04:00,15,100.4,100.43,100.15,100.15,8
20111201|2011-06-15 04:30,15,100.33,100.33,100.3,100.3,2
20111201|2011-06-15 05:00,15,100.49,100.61,100.49,100.52,6
20111201|2011-06-15 05:30,15,100.67,100.95,100.67,100.81,11
20111201|2011-06-15 06:00,15,100.85,100.99,100.83,100.83,13
20111201|2011-06-15 06:30,15,100.96,100.96,100.8,100.8,15
20111201|2011-06-15 07:00,15,100.77,100.9,100.52,100.63,35
20111201|2011-06-15 07:30,15,100.47,100.47,100.09,100.29,51
20111201|2011-06-15 08:00,15,100.37,100.69,100.37,100.69,48
20111201|2011-06-15 08:30,15,100.71,101.05,100.57,100.91,93
20111201|2011-06-15 09:00,15,100.82,100.95,100.55,100.55,53
20111201|2011-06-15 09:30,15,101.06,101.65,100.66,101.51,310
20111201|2011-06-15 10:00,15,101.54,101.72,101.39,101.54,27
20111201|2011-06-15 10:30,15,101.21,101.21,100.22,100.27,247
20111201|2011-06-15 11:00,15,100.19,100.53,99.12,99.14,291
20111201|2011-06-15 11:30,15,99.18,99.37,98.69,98.69,59
20111201|2011-06-15 12:00,15,98.9,98.9,97.8,97.8,259
20111201|2011-06-15 12:30,15,97.82,97.82,96.16,97.07,260
20111201|2011-06-15 13:00,15,97.32,97.69,96.78,96.82,135
20111201|2011-06-15 13:30,15,96.82,97.37,96.82,97.17,91
20111201|2011-06-15 14:00,15,96.89,97.02,96.85,97.02,22
20111201|2011-06-15 14:30,15,97.2,97.41,97.2,97.41,12
20111201|2011-06-15 15:00,15,97.18,97.18,97.18,97.18,1
20111201|2011-06-15 23:30,16,97.11,97.11,97.11,97.11,1
20111201|2011-06-16 01:00,16,97.1,97.1,97.1,97.1,31
20111201|2011-06-16 02:30,16,97.06,97.25,97.03,97.25,11
20111201|2011-06-16 03:00,16,97.39,97.64,97.38,97.61,74
20111201|2011-06-16 03:30,16,97.6,97.65,97.39,97.39,77
20111201|2011-06-16 04:00,16,97.3,97.3,96.91,96.91,63
20111201|2011-06-16 04:30,16,96.39,96.93,96.37,96.72,86
20111201|2011-06-16 05:00,16,96.44,96.54,96.43,96.54,44
20111201|2011-06-16 06:00,16,97.01,97.01,96.85,96.85,33
20111201|2011-06-16 06:30,16,96.71,96.88,96.65,96.77,17
20111201|2011-06-16 07:00,16,96.74,96.74,96.33,96.36,161
20111201|2011-06-16 07:30,16,96.87,96.97,96.3,96.83,176
20111201|2011-06-16 08:00,16,96.63,97.28,96.44,96.86,82
20111201|2011-06-16 08:30,16,97.19,97.19,96.88,97.14,20
20111201|2011-06-16 09:00,16,96.7,97.04,96.45,96.55,251
20111201|2011-06-16 09:30,16,96.62,96.96,96.37,96.47,66
20111201|2011-06-16 10:00,16,96.34,96.93,96.32,96.93,53
20111201|2011-06-16 10:30,16,96.9,96.9,96.54,96.79,227
20111201|2011-06-16 11:00,16,96.85,97.1,96.7,96.88,42
20111201|2011-06-16 11:30,16,96.99,97.09,96.68,96.68,17
20111201|2011-06-16 12:00,16,96.77,97,96.64,96.89,35
20111201|2011-06-16 12:30,16,96.77,96.89,96.68,96.68,20
20111201|2011-06-16 13:00,16,96.68,96.9,96.61,96.89,175
20111201|2011-06-16 13:30,16,96.86,96.89,96.5,96.7,48
20111201|2011-06-16 14:00,16,96.65,96.67,96.57,96.61,70
20111201|2011-06-16 14:30,16,96.75,96.83,96.75,96.83,6
20111201|2011-06-16 23:30,17,96.28,96.28,96.18,96.18,2
20111201|2011-06-17 02:00,17,96.25,96.25,96.15,96.15,2
20111201|2011-06-17 02:30,17,95.91,95.92,94.28,95,55
20111201|2011-06-17 03:00,17,94.65,94.65,94.35,94.64,17
20111201|2011-06-17 03:30,17,94.55,94.79,94.55,94.67,15
20111201|2011-06-17 04:00,17,94.52,95.34,94.52,95.34,8
20111201|2011-06-17 04:30,17,95.54,95.6,95.13,95.13,8
20111201|2011-06-17 05:00,17,95.09,95.58,95.09,95.57,105
20111201|2011-06-17 05:30,17,95.7,95.7,95.7,95.7,6
20111201|2011-06-17 06:00,17,95.8,95.82,95.7,95.7,28
20111201|2011-06-17 06:30,17,95.63,96.05,95.33,95.95,34
20111201|2011-06-17 07:00,17,96.05,96.05,95.56,95.6,31
20111201|2011-06-17 07:30,17,95.67,95.88,95.62,95.78,50
20111201|2011-06-17 08:00,17,95.83,95.83,95,95.03,149
20111201|2011-06-17 08:30,17,95.18,95.6,95.09,95.6,184
20111201|2011-06-17 09:00,17,95.71,95.76,95.27,95.38,32
20111201|2011-06-17 09:30,17,95.48,95.48,95.3,95.32,21
20111201|2011-06-17 10:00,17,95.11,95.6,95.06,95.6,204
20111201|2011-06-17 10:30,17,95.47,95.47,95.01,95.12,21
20111201|2011-06-17 11:00,17,95.06,95.17,94.47,94.59,138
20111201|2011-06-17 11:30,17,94.63,94.74,94.52,94.6,104
20111201|2011-06-17 12:00,17,94.58,94.58,93.91,94.15,69
20111201|2011-06-17 12:30,17,94.11,94.4,94.08,94.39,69
20111201|2011-06-17 13:00,17,94.3,95.01,94.3,95.01,110
20111201|2011-06-17 13:30,17,94.9,95.09,94.89,94.94,244
20111201|2011-06-17 14:00,17,95.13,95.13,95.02,95.02,44
20111201|2011-06-17 14:30,17,94.87,94.93,94.87,94.93,3
20111201|2011-06-17 15:30,17,94.93,94.94,94.93,94.94,3
20111201|2011-06-19 23:00,20,93.93,93.93,93.93,93.93,1
20111201|2011-06-20 00:00,20,93.55,93.55,93.55,93.55,1
20111201|2011-06-20 00:30,20,93.52,93.59,93.52,93.58,10
20111201|2011-06-20 01:00,20,93.55,93.55,93.52,93.53,4
20111201|2011-06-20 01:30,20,93.45,93.45,93.06,93.1,9
20111201|2011-06-20 02:00,20,93.14,93.35,93.14,93.23,16
20111201|2011-06-20 02:30,20,93.27,93.54,93.27,93.54,9
20111201|2011-06-20 03:00,20,93.47,93.68,93.47,93.68,4
20111201|2011-06-20 03:30,20,93.43,93.62,93.43,93.62,11
20111201|2011-06-20 04:00,20,93.47,93.77,93.45,93.75,7
20111201|2011-06-20 04:30,20,93.79,93.79,93.79,93.79,1
20111201|2011-06-20 05:00,20,93.74,93.88,93.74,93.87,28
20111201|2011-06-20 05:30,20,93.75,93.75,93.69,93.74,10
20111201|2011-06-20 06:00,20,93.7,93.74,93.7,93.7,27
20111201|2011-06-20 06:30,20,93.63,93.64,93.34,93.64,12
20111201|2011-06-20 07:00,20,93.8,94,93.67,93.98,50
20111201|2011-06-20 07:30,20,94.04,94.08,93.88,93.94,30
20111201|2011-06-20 08:00,20,93.88,94.9,93.88,94.59,86
20111201|2011-06-20 08:30,20,94.56,95.05,94.56,94.85,101
20111201|2011-06-20 09:00,20,94.95,94.95,94.45,94.81,61
20111201|2011-06-20 09:30,20,94.85,94.94,94.7,94.76,107
20111201|2011-06-20 10:00,20,94.52,94.76,94.52,94.76,140
20111201|2011-06-20 10:30,20,94.85,95.05,94.85,95.05,32
20111201|2011-06-20 11:00,20,95.08,95.19,94.75,94.87,127
20111201|2011-06-20 11:30,20,94.75,94.77,94.24,94.28,207
20111201|2011-06-20 12:00,20,94.38,94.94,94.38,94.63,284
20111201|2011-06-20 12:30,20,94.76,94.94,94.68,94.93,60
20111201|2011-06-20 13:00,20,94.97,95.35,94.91,95.18,131
20111201|2011-06-20 13:30,20,95.17,95.17,95.05,95.15,30
20111201|2011-06-20 14:00,20,95.13,95.15,95.13,95.15,6
20111201|2011-06-20 14:30,20,95.12,95.16,95.12,95.16,3
20111201|2011-06-20 15:00,20,95.26,95.26,95.24,95.26,3
20111201|2011-06-20 15:30,20,95.28,95.34,95.28,95.34,3
20111201|2011-06-20 21:30,21,95.41,95.41,95.41,95.41,88
20111201|2011-06-20 22:00,21,95.42,95.42,95.42,95.42,34
20111201|2011-06-20 22:30,21,95.58,95.58,95.58,95.58,8
20111201|2011-06-20 23:00,21,95.58,95.58,95.58,95.58,8
20111201|2011-06-20 23:30,21,95.58,95.58,95.58,95.58,9
20111201|2011-06-21 00:00,21,95.85,95.85,95.85,95.85,15
20111201|2011-06-21 01:00,21,95.92,96.01,95.92,95.96,7
20111201|2011-06-21 02:00,21,96.13,96.46,96.13,96.46,49
20111201|2011-06-21 02:30,21,96.6,96.6,96.47,96.5,8
20111201|2011-06-21 03:00,21,96.33,96.33,96.33,96.33,5
20111201|2011-06-21 04:00,21,96.04,96.14,95.95,96.04,17
20111201|2011-06-21 04:30,21,96.07,96.22,96.07,96.21,6
20111201|2011-06-21 06:00,21,96.2,96.2,96.16,96.16,2
20111201|2011-06-21 06:30,21,96.26,96.26,96.24,96.24,111
20111201|2011-06-21 07:00,21,96.36,96.36,96.26,96.26,4
20111201|2011-06-21 07:30,21,96.37,96.38,95.94,95.94,12
20111201|2011-06-21 08:00,21,95.83,95.94,95.47,95.7,33
20111201|2011-06-21 08:30,21,95.55,96.06,95.48,96.03,84
20111201|2011-06-21 09:00,21,96.03,96.32,96,96.01,76
20111201|2011-06-21 09:30,21,96.14,96.14,95.53,95.61,45
20111201|2011-06-21 10:00,21,95.62,95.82,95.58,95.77,39
20111201|2011-06-21 10:30,21,95.81,95.81,94.69,95,118
20111201|2011-06-21 11:00,21,94.99,95.25,94.73,94.76,130
20111201|2011-06-21 11:30,21,94.75,94.95,94.55,94.95,67
20111201|2011-06-21 12:00,21,94.96,95.02,94.73,95.02,48
20111201|2011-06-21 12:30,21,95.15,95.43,94.75,94.88,155
20111201|2011-06-21 13:00,21,94.86,95.66,94.84,95.66,142
20111201|2011-06-21 13:30,21,95.64,95.66,95.56,95.65,32
20111201|2011-06-21 14:00,21,95.35,95.38,94.97,94.97,52
20111201|2011-06-21 15:00,21,95.24,95.33,95.24,95.3,7
20111201|2011-06-21 15:30,21,95.04,95.22,95,95.22,21
20111201|2011-06-21 16:00,21,95.17,95.2,95.12,95.2,14
20111201|2011-06-21 16:30,21,95.29,95.29,95.29,95.29,1
20111201|2011-06-21 23:30,22,95.11,95.11,94.93,94.93,11
20111201|2011-06-22 01:00,22,95.17,95.35,95.17,95.35,4
20111201|2011-06-22 01:30,22,95.4,95.4,95.4,95.4,4
20111201|2011-06-22 02:30,22,95.4,95.49,95.4,95.49,4
20111201|2011-06-22 03:00,22,95.51,95.56,95.5,95.5,33
20111201|2011-06-22 03:30,22,95.5,95.58,95.49,95.58,11
20111201|2011-06-22 04:00,22,95.53,95.53,95.11,95.11,15
20111201|2011-06-22 04:30,22,95.03,95.07,95.03,95.07,8
20111201|2011-06-22 05:00,22,94.95,95.27,94.94,95.27,26
20111201|2011-06-22 05:30,22,95.27,95.27,95.27,95.27,2
20111201|2011-06-22 06:30,22,95.22,95.47,95.22,95.45,6
20111201|2011-06-22 07:00,22,95.62,95.62,95.62,95.62,2
20111201|2011-06-22 07:30,22,95.33,95.33,95.21,95.26,15
20111201|2011-06-22 08:00,22,95.43,96.04,95.43,96.04,70
20111201|2011-06-22 08:30,22,95.88,96.5,95.76,96.42,89
20111201|2011-06-22 09:00,22,96.47,96.66,96.3,96.42,79
20111201|2011-06-22 09:30,22,96.53,96.92,96.4,96.61,88
20111201|2011-06-22 10:00,22,96.59,96.62,96.07,96.4,76
20111201|2011-06-22 10:30,22,96.45,96.47,96.26,96.45,15
20111201|2011-06-22 11:00,22,96.36,96.58,96.36,96.58,12
20111201|2011-06-22 11:30,22,96.59,97.03,96.45,96.7,292
20111201|2011-06-22 12:00,22,96.6,96.85,96.6,96.67,137
20111201|2011-06-22 12:30,22,96.73,97.41,96.67,97.2,191
20111201|2011-06-22 13:00,22,97.2,97.35,97,97.09,63
20111201|2011-06-22 13:30,22,97.13,97.14,96.75,96.75,86
20111201|2011-06-22 14:00,22,96.75,96.9,96.71,96.71,13
20111201|2011-06-22 14:30,22,96.65,96.7,96.32,96.32,54
20111201|2011-06-22 15:00,22,96.36,96.42,96.36,96.42,8
20111201|2011-06-22 21:00,23,96.05,96.05,96.05,96.05,1
20111201|2011-06-23 02:00,23,95.62,95.62,95.47,95.47,6
20111201|2011-06-23 02:30,23,95.6,95.62,95.58,95.61,35
20111201|2011-06-23 03:00,23,95.65,95.67,95.54,95.58,13
20111201|2011-06-23 03:30,23,95.56,95.73,95.42,95.62,21
20111201|2011-06-23 04:00,23,95.45,95.45,95.19,95.19,20
20111201|2011-06-23 04:30,23,95.14,95.28,95.01,95.21,26
20111201|2011-06-23 05:00,23,95.34,95.38,95.2,95.24,48
20111201|2011-06-23 05:30,23,95.25,95.26,94.59,94.59,88
20111201|2011-06-23 06:00,23,94.62,94.99,94.6,94.79,16
20111201|2011-06-23 06:30,23,94.82,94.83,94.7,94.83,9
20111201|2011-06-23 07:00,23,94.73,94.76,93.63,93.66,43
20111201|2011-06-23 07:30,23,93.79,94,93.01,93.4,195
20111201|2011-06-23 08:00,23,93.3,93.7,92.33,92.96,419
20111201|2011-06-23 08:30,23,92.86,93.19,91.81,92.54,283
20111201|2011-06-23 09:00,23,92.46,93.18,91.99,93.03,81
20111201|2011-06-23 09:30,23,92.93,93.4,92.54,93.27,163
20111201|2011-06-23 10:00,23,93.31,93.49,93.06,93.25,307
20111201|2011-06-23 10:30,23,93.22,93.38,92.85,92.95,195
20111201|2011-06-23 11:00,23,93.07,93.13,92.75,92.84,45
20111201|2011-06-23 11:30,23,93.05,93.44,93.02,93.11,66
20111201|2011-06-23 12:00,23,93.13,93.87,93.13,93.34,122
20111201|2011-06-23 12:30,23,93.43,93.66,93.33,93.52,31
20111201|2011-06-23 13:00,23,93.65,93.65,92.96,93.03,189
20111201|2011-06-23 13:30,23,93.02,93.53,93.01,93.53,89
20111201|2011-06-23 14:00,23,93.61,93.99,93.31,93.76,52
20111201|2011-06-23 14:30,23,93.55,93.85,93.55,93.8,15
20111201|2011-06-23 15:00,23,93.85,93.85,93.85,93.85,21
20111201|2011-06-23 15:30,23,93.88,93.88,93.88,93.88,1
20111201|2011-06-23 23:30,24,94.1,94.1,94.1,94.1,2
20111201|2011-06-24 00:30,24,93.92,93.92,93.92,93.92,1
20111201|2011-06-24 02:00,24,93.31,93.31,93.14,93.14,111
20111201|2011-06-24 02:30,24,93.17,93.29,93.17,93.29,12
20111201|2011-06-24 03:00,24,93.2,93.75,92.83,93.75,31
20111201|2011-06-24 03:30,24,93.68,93.9,93.62,93.81,24
20111201|2011-06-24 04:00,24,93.72,93.72,93.71,93.72,3
20111201|2011-06-24 04:30,24,93.54,93.54,93.54,93.54,2
20111201|2011-06-24 05:00,24,93.27,93.27,93.27,93.27,1
20111201|2011-06-24 05:30,24,93.68,93.68,93.5,93.5,2
20111201|2011-06-24 06:00,24,93.55,93.63,93.23,93.31,35
20111201|2011-06-24 06:30,24,93.21,93.21,92.79,92.86,10
20111201|2011-06-24 07:00,24,92.57,92.76,92.39,92.65,20
20111201|2011-06-24 07:30,24,92.63,93.28,92.63,92.98,165
20111201|2011-06-24 08:00,24,92.87,93.17,92.69,92.83,157
20111201|2011-06-24 08:30,24,92.76,93.28,92.71,93.24,191
20111201|2011-06-24 09:00,24,93.15,93.2,92.75,93.2,37
20111201|2011-06-24 09:30,24,93.2,93.43,92.8,92.98,358
20111201|2011-06-24 10:00,24,93.01,93.14,92.47,92.67,326
20111201|2011-06-24 10:30,24,92.57,92.94,92.5,92.78,534
20111201|2011-06-24 11:00,24,92.67,92.79,91.99,92,434
20111201|2011-06-24 11:30,24,92.41,92.59,92.12,92.43,105
20111201|2011-06-24 12:00,24,92.33,92.89,92.16,92.75,147
20111201|2011-06-24 12:30,24,92.85,93.31,92.83,93.01,133
20111201|2011-06-24 13:00,24,92.83,93.35,92.7,93.35,73
20111201|2011-06-24 13:30,24,93.3,93.3,93.16,93.18,44
20111201|2011-06-24 14:00,24,93.22,93.34,93.21,93.3,15
20111201|2011-06-24 14:30,24,93.45,93.56,93.28,93.28,28
20111201|2011-06-24 15:30,24,93.26,93.26,93.26,93.26,1
20111201|2011-06-26 17:30,26,92.9,92.9,92.9,92.9,1
20111201|2011-06-26 19:30,27,92.67,92.67,92.65,92.65,2
20111201|2011-06-26 22:00,27,92.55,92.55,92.55,92.55,2
20111201|2011-06-26 23:00,27,92.75,92.75,92.75,92.75,1
20111201|2011-06-26 23:30,27,92.64,92.64,92.64,92.64,1
20111201|2011-06-27 00:00,27,92.31,92.31,92.31,92.31,1
20111201|2011-06-27 01:30,27,92.18,92.2,92.16,92.2,6
20111201|2011-06-27 02:00,27,92.24,92.24,92.13,92.18,4
20111201|2011-06-27 02:30,27,92.65,92.65,92.65,92.65,1
20111201|2011-06-27 03:00,27,92.41,92.51,92.41,92.51,10
20111201|2011-06-27 03:30,27,92.2,92.3,92.2,92.3,6
20111201|2011-06-27 04:00,27,92.43,92.47,92.43,92.47,3
20111201|2011-06-27 05:00,27,92.65,92.65,92.65,92.65,3
20111201|2011-06-27 06:00,27,92.71,92.84,92.71,92.84,33
20111201|2011-06-27 06:30,27,93.04,93.04,92.8,92.84,28
20111201|2011-06-27 07:00,27,92.92,92.92,92.82,92.82,3
20111201|2011-06-27 07:30,27,92.6,92.62,92.48,92.48,23
20111201|2011-06-27 08:00,27,92.34,92.59,92.08,92.12,82
20111201|2011-06-27 08:30,27,92.36,92.71,91.8,92.49,191
20111201|2011-06-27 09:00,27,92.42,93.23,92.33,93.23,47
20111201|2011-06-27 09:30,27,93.26,93.3,92.68,92.68,66
20111201|2011-06-27 10:00,27,92.7,92.83,92.49,92.55,25
20111201|2011-06-27 10:30,27,92.5,92.84,92.39,92.84,263
20111201|2011-06-27 11:00,27,92.92,92.93,92.55,92.61,91
20111201|2011-06-27 11:30,27,92.78,92.78,92.24,92.24,78
20111201|2011-06-27 12:00,27,92.3,92.74,92.29,92.48,105
20111201|2011-06-27 12:30,27,92.54,92.66,92.39,92.6,113
20111201|2011-06-27 13:00,27,92.83,92.93,92.51,92.74,159
20111201|2011-06-27 13:30,27,92.68,92.78,92.66,92.75,113
20111201|2011-06-27 14:00,27,92.62,92.66,92.61,92.62,61
20111201|2011-06-27 14:30,27,92.73,92.95,92.7,92.95,6
20111201|2011-06-28 02:00,28,92.87,92.87,92.87,92.87,2
20111201|2011-06-28 02:30,28,93.26,93.31,93.26,93.31,4
20111201|2011-06-28 04:30,28,92.98,92.98,92.97,92.97,6
20111201|2011-06-28 06:00,28,93.16,93.16,92.96,92.96,15
20111201|2011-06-28 06:30,28,93.21,93.52,93.21,93.5,29
20111201|2011-06-28 07:00,28,93.41,94,93.41,93.99,35
20111201|2011-06-28 07:30,28,93.94,94.15,93.66,93.73,217
20111201|2011-06-28 08:00,28,93.66,93.79,93.53,93.53,75
20111201|2011-06-28 08:30,28,93.42,93.6,93.07,93.45,93
20111201|2011-06-28 09:00,28,93.53,94.12,93.53,93.84,80
20111201|2011-06-28 09:30,28,94.13,94.25,93.72,93.72,67
20111201|2011-06-28 10:00,28,93.76,93.76,93.46,93.46,77
20111201|2011-06-28 10:30,28,93.44,93.92,93.44,93.71,627
20111201|2011-06-28 11:00,28,93.81,93.87,93.67,93.82,77
20111201|2011-06-28 11:30,28,93.93,93.98,93.79,93.98,94
20111201|2011-06-28 12:00,28,94.04,94.06,93.87,93.92,90
20111201|2011-06-28 12:30,28,93.94,94.29,93.91,94.21,282
20111201|2011-06-28 13:00,28,94.29,95.1,94.29,95.02,259
20111201|2011-06-28 13:30,28,95.02,95.02,94.76,94.8,50
20111201|2011-06-28 14:00,28,94.82,94.82,94.72,94.72,6
20111201|2011-06-28 14:30,28,94.96,94.96,94.95,94.95,5
20111201|2011-06-28 15:00,28,94.95,94.95,94.95,94.95,10
20111201|2011-06-28 15:30,28,95,95.18,95,95.18,14
20111201|2011-06-28 16:00,28,95.15,95.15,95.15,95.15,1
20111201|2011-06-29 02:00,29,95.29,95.4,95.29,95.4,2
20111201|2011-06-29 02:30,29,95.45,95.52,95.4,95.4,4
20111201|2011-06-29 03:00,29,95.33,95.58,95.33,95.58,3
20111201|2011-06-29 04:00,29,95.37,95.51,95.37,95.49,11
20111201|2011-06-29 04:30,29,95.46,95.74,95.4,95.74,30
20111201|2011-06-29 05:00,29,95.78,95.78,95.77,95.77,5
20111201|2011-06-29 05:30,29,95.99,96.18,95.99,96.13,19
20111201|2011-06-29 06:00,29,96.18,96.18,96.09,96.12,7
20111201|2011-06-29 06:30,29,96.05,96.07,95.86,95.9,6
20111201|2011-06-29 07:00,29,96.12,96.14,96.12,96.14,4
20111201|2011-06-29 07:30,29,96.19,96.25,95.56,96.05,51
20111201|2011-06-29 08:00,29,95.95,96.33,94.99,95.15,87
20111201|2011-06-29 08:30,29,95.04,95.7,95.04,95.45,83
20111201|2011-06-29 09:00,29,95.53,96.1,95.3,96.1,54
20111201|2011-06-29 09:30,29,96.11,97.03,96.11,97.03,74
20111201|2011-06-29 10:00,29,96.89,97.74,96.89,97.65,62
20111201|2011-06-29 10:30,29,97.61,97.61,97.43,97.51,40
20111201|2011-06-29 11:00,29,97.5,97.5,97.07,97.11,22
20111201|2011-06-29 11:30,29,97.28,97.51,97.28,97.39,42
20111201|2011-06-29 12:00,29,97.07,97.23,96.97,97.23,56
20111201|2011-06-29 12:30,29,97.22,97.51,97.22,97.43,18
20111201|2011-06-29 13:00,29,97.28,97.28,96.51,96.92,143
20111201|2011-06-29 13:30,29,96.88,97.05,96.86,97.05,34
20111201|2011-06-29 14:00,29,97.05,97.05,96.94,96.94,8
20111201|2011-06-29 14:30,29,96.87,97,96.87,96.92,14
20111201|2011-06-29 15:00,29,97.05,97.08,97.05,97.06,6
20111201|2011-06-30 03:00,30,96.61,96.61,96.61,96.61,1
20111201|2011-06-30 03:30,30,96.37,96.51,96.36,96.51,8
20111201|2011-06-30 04:30,30,96.66,96.74,96.6,96.68,21
20111201|2011-06-30 05:00,30,96.68,96.68,96.62,96.62,3
20111201|2011-06-30 06:00,30,96.59,96.64,96.59,96.6,4
20111201|2011-06-30 06:30,30,96.72,96.72,96.42,96.61,15
20111201|2011-06-30 07:00,30,96.54,96.66,96.51,96.64,17
20111201|2011-06-30 07:30,30,96.91,97.31,96.86,97.26,137
20111201|2011-06-30 08:00,30,97.14,97.14,96.66,96.77,66
20111201|2011-06-30 08:30,30,96.87,97.33,96.55,96.74,89
20111201|2011-06-30 09:00,30,96.84,97.05,96.7,97.02,30
20111201|2011-06-30 09:30,30,97.02,97.28,97.01,97.25,31
20111201|2011-06-30 10:00,30,97.24,97.72,97.07,97.07,145
20111201|2011-06-30 10:30,30,97.18,97.18,96.8,96.96,99
20111201|2011-06-30 11:00,30,96.85,96.85,96.32,96.32,68
20111201|2011-06-30 11:30,30,96.26,96.6,95.95,96.49,110
20111201|2011-06-30 12:00,30,96.62,96.72,96.5,96.72,37
20111201|2011-06-30 12:30,30,96.89,97.24,96.68,97.24,68
20111201|2011-06-30 13:00,30,97.38,97.66,97.2,97.43,126
20111201|2011-06-30 13:30,30,97.37,97.37,97,97.11,32
20111201|2011-06-30 14:00,30,97.16,97.17,97.16,97.17,7
20111201|2011-06-30 14:30,30,97.13,97.13,97.11,97.11,5
20111201|2011-06-30 15:30,30,97.18,97.25,97.18,97.25,3
20111201|2011-07-01 00:00,1,96.89,96.89,96.79,96.79,4
20111201|2011-07-01 02:30,1,96.6,96.6,96.47,96.47,4
20111201|2011-07-01 03:00,1,96.57,96.73,96.57,96.71,3
20111201|2011-07-01 03:30,1,96.46,96.63,96.46,96.6,11
20111201|2011-07-01 04:00,1,96.77,96.96,96.77,96.96,9
20111201|2011-07-01 04:30,1,96.83,96.83,96.6,96.83,18
20111201|2011-07-01 05:00,1,96.89,96.89,96.75,96.78,9
20111201|2011-07-01 05:30,1,96.9,96.95,96.9,96.95,6
20111201|2011-07-01 06:00,1,96.57,96.57,96.41,96.54,100
20111201|2011-07-01 06:30,1,96.58,96.66,96.45,96.46,24
20111201|2011-07-01 07:00,1,96.52,96.82,96.52,96.53,18
20111201|2011-07-01 07:30,1,96.56,96.75,96.05,96.05,55
20111201|2011-07-01 08:00,1,96.06,96.51,96.06,96.33,137
20111201|2011-07-01 08:30,1,96.37,96.38,95.68,96.05,184
20111201|2011-07-01 09:00,1,96.11,97.13,96.11,96.7,96
20111201|2011-07-01 09:30,1,96.76,96.9,96.4,96.4,35
20111201|2011-07-01 10:00,1,96.72,96.8,96.18,96.18,30
20111201|2011-07-01 10:30,1,96.26,96.5,96,96.26,52
20111201|2011-07-01 11:00,1,96.21,96.44,96.17,96.36,18
20111201|2011-07-01 11:30,1,96.4,96.61,96.4,96.61,41
20111201|2011-07-01 12:00,1,96.63,96.75,96.55,96.75,24
20111201|2011-07-01 12:30,1,96.79,97.45,96.77,97.45,52
20111201|2011-07-01 13:00,1,97.24,97.34,96.97,96.97,110
20111201|2011-07-01 13:30,1,96.98,97.09,96.91,97.06,83
20111201|2011-07-01 14:00,1,97.12,97.12,97.12,97.12,24
20111201|2011-07-01 14:30,1,97.03,97.03,96.98,96.98,2
20111201|2011-07-03 23:30,4,97.68,97.68,97.68,97.68,1
20111201|2011-07-04 00:30,4,97.29,97.29,97.29,97.29,1
20111201|2011-07-04 02:00,4,97.34,97.34,97.34,97.34,1
20111201|2011-07-04 02:30,4,97.39,97.4,97.39,97.4,2
20111201|2011-07-04 03:00,4,97.25,97.25,97.25,97.25,7
20111201|2011-07-04 03:30,4,97.13,97.17,97.11,97.17,8
20111201|2011-07-04 05:30,4,97.38,97.39,97.36,97.36,6
20111201|2011-07-04 06:30,4,97.16,97.3,97.15,97.3,7
20111201|2011-07-04 07:00,4,97.22,97.23,97.17,97.19,6
20111201|2011-07-04 07:30,4,97.25,97.27,97.21,97.27,10
20111201|2011-07-04 08:00,4,97.22,97.25,97.1,97.25,19
20111201|2011-07-04 08:30,4,97.19,97.19,97.12,97.12,2
20111201|2011-07-04 09:00,4,97.17,97.31,97.17,97.31,2
20111201|2011-07-04 09:30,4,97.34,97.42,97.34,97.42,12
20111201|2011-07-04 10:00,4,97.36,97.36,96.96,96.96,49
20111201|2011-07-04 10:30,4,97.13,97.16,97.09,97.09,11
20111201|2011-07-04 12:00,4,96.98,96.98,96.98,96.98,1
20111201|2011-07-05 01:00,5,96.97,96.98,96.97,96.98,38
20111201|2011-07-05 01:30,5,96.98,96.98,96.98,96.98,12
20111201|2011-07-05 02:00,5,96.5,96.5,96.5,96.5,2
20111201|2011-07-05 02:30,5,96.71,96.88,96.71,96.88,2
20111201|2011-07-05 03:00,5,96.97,97.02,96.97,97.02,2
20111201|2011-07-05 03:30,5,96.85,97.05,96.82,97.04,9
20111201|2011-07-05 04:00,5,96.94,97.15,96.94,97.15,10
20111201|2011-07-05 04:30,5,97.1,97.65,97.1,97.5,26
20111201|2011-07-05 05:00,5,97.57,97.73,97.42,97.42,13
20111201|2011-07-05 05:30,5,97.37,97.55,97.37,97.55,7
20111201|2011-07-05 06:00,5,97.64,97.82,97.64,97.82,12
20111201|2011-07-05 06:30,5,97.74,97.74,97.64,97.64,5
20111201|2011-07-05 07:00,5,97.43,97.85,97.43,97.85,22
20111201|2011-07-05 07:30,5,97.87,98.32,97.87,98.32,37
20111201|2011-07-05 08:00,5,98.36,98.4,98.15,98.16,51
20111201|2011-07-05 08:30,5,98.16,98.81,98,98.66,177
20111201|2011-07-05 09:00,5,98.61,98.91,98.39,98.47,77
20111201|2011-07-05 09:30,5,98.54,98.64,98.33,98.46,43
20111201|2011-07-05 10:00,5,98.44,98.69,98.24,98.59,63
20111201|2011-07-05 10:30,5,98.67,98.84,98.6,98.77,27
20111201|2011-07-05 11:00,5,98.79,98.94,98.75,98.94,52
20111201|2011-07-05 11:30,5,99.04,99.25,98.86,99.25,52
20111201|2011-07-05 12:00,5,99.24,99.38,99.12,99.31,138
20111201|2011-07-05 12:30,5,99.38,99.41,99.29,99.34,32
20111201|2011-07-05 13:00,5,99.26,99.26,98.68,98.81,335
20111201|2011-07-05 13:30,5,98.78,98.82,98.49,98.77,85
20111201|2011-07-05 14:00,5,98.71,98.79,98.71,98.79,6
20111201|2011-07-05 14:30,5,98.78,98.8,98.75,98.75,32
20111201|2011-07-05 15:00,5,98.73,98.73,98.7,98.7,9
20111201|2011-07-05 15:30,5,98.72,98.73,98.72,98.73,19
20111201|2011-07-05 16:00,5,98.95,98.96,98.95,98.96,24
20111201|2011-07-05 16:30,5,98.96,98.96,98.96,98.96,6
20111201|2011-07-05 22:00,6,99.24,99.24,99.24,99.24,1
20111201|2011-07-05 23:00,6,99.3,99.3,99.3,99.3,1
20111201|2011-07-05 23:30,6,99.35,99.45,99.35,99.45,2
20111201|2011-07-06 00:30,6,99.49,99.53,99.49,99.53,10
20111201|2011-07-06 01:00,6,99.57,99.57,99.57,99.57,2
20111201|2011-07-06 01:30,6,99.6,99.6,99.55,99.55,2
20111201|2011-07-06 02:00,6,99.13,99.13,99.03,99.03,2
20111201|2011-07-06 02:30,6,98.92,99.02,98.7,98.7,18
20111201|2011-07-06 03:00,6,98.72,98.72,98.48,98.5,30
20111201|2011-07-06 03:30,6,98.45,98.85,98.4,98.79,13
20111201|2011-07-06 04:00,6,98.42,98.47,98.4,98.47,18
20111201|2011-07-06 05:00,6,98.87,98.93,98.81,98.81,16
20111201|2011-07-06 05:30,6,98.35,98.35,98.21,98.21,10
20111201|2011-07-06 06:00,6,98.09,98.16,97.91,97.91,33
20111201|2011-07-06 06:30,6,98.12,98.27,98,98,55
20111201|2011-07-06 07:00,6,98.12,98.37,98.12,98.37,5
20111201|2011-07-06 07:30,6,98.13,98.43,98.02,98.36,26
20111201|2011-07-06 08:00,6,98.55,98.86,98.39,98.85,56
20111201|2011-07-06 08:30,6,98.79,99.1,98.63,98.69,64
20111201|2011-07-06 09:00,6,98.65,98.72,98.02,98.34,92
20111201|2011-07-06 09:30,6,98.35,98.63,98.28,98.52,16
20111201|2011-07-06 10:00,6,98.33,98.85,98.3,98.79,54
20111201|2011-07-06 10:30,6,98.67,98.83,98.5,98.56,41
20111201|2011-07-06 11:00,6,98.56,98.76,98.56,98.76,47
20111201|2011-07-06 11:30,6,98.63,98.63,98.38,98.45,140
20111201|2011-07-06 12:00,6,98.46,98.5,98.31,98.5,22
20111201|2011-07-06 12:30,6,98.5,98.55,98.29,98.39,136
20111201|2011-07-06 13:00,6,98.45,98.63,98.24,98.47,266
20111201|2011-07-06 13:30,6,98.46,98.55,98.44,98.52,72
20111201|2011-07-06 14:00,6,98.42,98.42,98.32,98.39,30
20111201|2011-07-06 15:30,6,98.59,98.75,98.58,98.75,3
20111201|2011-07-06 21:00,7,99.01,99.01,99.01,99.01,1
20111201|2011-07-06 21:30,7,99.03,99.03,99.03,99.03,1
20111201|2011-07-07 00:00,7,99.11,99.11,99.11,99.11,1
20111201|2011-07-07 00:30,7,99.1,99.1,99.1,99.1,1
20111201|2011-07-07 01:00,7,99.11,99.13,98.97,99.06,8
20111201|2011-07-07 01:30,7,99.05,99.06,99.05,99.06,9
20111201|2011-07-07 02:00,7,99.13,99.13,98.88,98.88,12
20111201|2011-07-07 02:30,7,98.88,98.94,98.88,98.94,2
20111201|2011-07-07 03:00,7,99.01,99.23,98.82,98.82,23
20111201|2011-07-07 03:30,7,99.08,99.16,99.05,99.16,8
20111201|2011-07-07 04:00,7,99.15,99.3,99.15,99.15,8
20111201|2011-07-07 04:30,7,99,99,99,99,1
20111201|2011-07-07 05:00,7,98.96,99.1,98.96,99.1,2
20111201|2011-07-07 05:30,7,98.92,99,98.85,98.85,7
20111201|2011-07-07 06:00,7,98.94,98.97,98.92,98.94,60
20111201|2011-07-07 06:30,7,98.83,98.83,98.79,98.82,3
20111201|2011-07-07 07:00,7,98.76,99.76,98.65,99.73,96
20111201|2011-07-07 07:30,7,99.54,100.73,99.54,100.47,204
20111201|2011-07-07 08:00,7,100.64,100.68,100.15,100.25,125
20111201|2011-07-07 08:30,7,100.25,100.46,100.12,100.31,89
20111201|2011-07-07 09:00,7,100.27,100.33,100.02,100.15,58
20111201|2011-07-07 09:30,7,100.21,101.09,100.09,100.95,279
20111201|2011-07-07 10:00,7,100.6,100.88,100.48,100.72,159
20111201|2011-07-07 10:30,7,100.55,100.59,99.81,99.99,126
20111201|2011-07-07 11:00,7,99.97,100.14,99.69,100,111
20111201|2011-07-07 11:30,7,100.04,100.13,100.04,100.13,15
20111201|2011-07-07 12:00,7,100.1,100.38,100.09,100.36,27
20111201|2011-07-07 12:30,7,100.25,100.44,99.8,100.2,71
20111201|2011-07-07 13:00,7,100.2,100.55,100.2,100.43,79
20111201|2011-07-07 13:30,7,100.48,100.48,100.28,100.3,30
20111201|2011-07-07 14:00,7,100.32,100.32,100.3,100.3,20
20111201|2011-07-07 15:30,7,100.59,100.59,100.59,100.59,3
20111201|2011-07-08 02:30,8,100.36,100.36,100.36,100.36,1
20111201|2011-07-08 03:00,8,100.42,100.49,100.41,100.44,34
20111201|2011-07-08 03:30,8,100.12,100.24,100.12,100.24,8
20111201|2011-07-08 04:00,8,100.29,100.29,99.83,99.83,4
20111201|2011-07-08 04:30,8,99.75,99.85,99.75,99.85,6
20111201|2011-07-08 05:00,8,99.98,100.05,99.98,99.99,12
20111201|2011-07-08 05:30,8,99.84,99.84,99.84,99.84,1
20111201|2011-07-08 06:00,8,99.82,100,99.8,100,14
20111201|2011-07-08 06:30,8,100.14,100.32,100.14,100.32,3
20111201|2011-07-08 07:00,8,100.33,100.92,100.33,100.69,54
20111201|2011-07-08 07:30,8,100.47,100.47,98.4,98.78,266
20111201|2011-07-08 08:00,8,98.74,99.41,98.74,98.82,75
20111201|2011-07-08 08:30,8,98.91,98.98,98.33,98.33,32
20111201|2011-07-08 09:00,8,98.29,98.29,97.64,97.75,163
20111201|2011-07-08 09:30,8,97.72,98.2,97.72,97.89,18
20111201|2011-07-08 10:00,8,98.02,98.06,97.79,97.84,22
20111201|2011-07-08 10:30,8,97.83,98.31,97.83,98.14,37
20111201|2011-07-08 11:00,8,98.12,98.33,98.01,98.15,59
20111201|2011-07-08 11:30,8,98.15,98.35,98.15,98.19,17
20111201|2011-07-08 12:00,8,98.19,98.19,98.09,98.14,106
20111201|2011-07-08 12:30,8,98.27,98.5,98.2,98.2,88
20111201|2011-07-08 13:00,8,98.29,98.5,98.16,98.21,37
20111201|2011-07-08 13:30,8,98.26,98.32,98.26,98.32,12
20111201|2011-07-08 14:00,8,98.35,98.35,98.35,98.35,1
20111201|2011-07-11 01:30,11,97.36,97.37,97.29,97.37,4
20111201|2011-07-11 02:00,11,97.31,97.39,97.01,97.03,10
20111201|2011-07-11 02:30,11,96.98,97.09,96.98,97.01,15
20111201|2011-07-11 03:00,11,97.12,97.2,96.94,96.94,7
20111201|2011-07-11 03:30,11,96.9,97.08,96.9,97.08,17
20111201|2011-07-11 04:30,11,97.08,97.15,97.08,97.15,4
20111201|2011-07-11 05:30,11,97.11,97.11,97.07,97.07,3
20111201|2011-07-11 06:00,11,96.99,96.99,96.99,96.99,2
20111201|2011-07-11 06:30,11,96.87,96.87,96.63,96.73,12
20111201|2011-07-11 07:00,11,96.76,96.81,96.72,96.8,24
20111201|2011-07-11 07:30,11,96.7,96.84,96.4,96.84,117
20111201|2011-07-11 08:00,11,96.88,97.15,96.67,97.12,131
20111201|2011-07-11 08:30,11,97.15,97.81,96.7,97.65,65
20111201|2011-07-11 09:00,11,97.7,97.7,97.2,97.2,18
20111201|2011-07-11 09:30,11,97.2,97.27,96.2,96.27,107
20111201|2011-07-11 10:00,11,96.15,96.71,96.15,96.68,116
20111201|2011-07-11 10:30,11,96.68,97.14,96.5,96.8,83
20111201|2011-07-11 11:00,11,96.63,97.06,96.61,96.95,54
20111201|2011-07-11 11:30,11,96.92,97,96.83,96.83,18
20111201|2011-07-11 12:00,11,96.82,96.83,96.65,96.65,20
20111201|2011-07-11 12:30,11,96.55,96.81,96.55,96.81,5
20111201|2011-07-11 13:00,11,97,97.21,96.97,97.21,104
20111201|2011-07-11 13:30,11,97.15,97.15,96.95,97.04,17
20111201|2011-07-11 14:00,11,96.91,96.94,96.91,96.94,2
20111201|2011-07-11 14:30,11,96.92,96.96,96.89,96.96,3
20111201|2011-07-11 15:00,11,97.14,97.14,97.1,97.1,5
20111201|2011-07-11 15:30,11,97.09,97.09,97.09,97.09,1
20111201|2011-07-11 21:30,12,96.41,96.41,96.41,96.41,1
20111201|2011-07-12 00:00,12,96.62,96.62,96.57,96.57,2
20111201|2011-07-12 00:30,12,96.67,96.69,96.67,96.69,2
20111201|2011-07-12 01:00,12,96.47,96.47,96.3,96.3,8
20111201|2011-07-12 01:30,12,96.24,96.29,96.24,96.29,2
20111201|2011-07-12 02:00,12,96.22,96.22,95.9,95.9,31
20111201|2011-07-12 02:30,12,95.8,95.8,95.55,95.57,71
20111201|2011-07-12 03:00,12,95.6,95.98,95.6,95.82,39
20111201|2011-07-12 03:30,12,95.96,96,95.72,95.88,35
20111201|2011-07-12 04:00,12,96.01,96.37,96.01,96.37,15
20111201|2011-07-12 04:30,12,96.45,96.45,96.04,96.21,20
20111201|2011-07-12 05:00,12,96.14,96.35,96.14,96.18,4
20111201|2011-07-12 05:30,12,96.19,96.19,95.95,95.96,22
20111201|2011-07-12 06:00,12,95.98,96.31,95.98,96.29,33
20111201|2011-07-12 06:30,12,96.17,96.53,96.1,96.53,121
20111201|2011-07-12 07:00,12,96.57,96.7,96.37,96.59,16
20111201|2011-07-12 07:30,12,96.37,96.63,96.27,96.5,134
20111201|2011-07-12 08:00,12,96.55,96.77,96.49,96.77,38
20111201|2011-07-12 08:30,12,96.77,96.84,96.41,96.62,39
20111201|2011-07-12 09:00,12,96.88,97.18,96.71,97.13,23
20111201|2011-07-12 09:30,12,97.22,97.75,97.05,97.75,90
20111201|2011-07-12 10:00,12,97.67,97.95,97.58,97.95,74
20111201|2011-07-12 10:30,12,98.11,98.19,97.94,98.18,59
20111201|2011-07-12 11:00,12,98.12,98.45,98.12,98.24,86
20111201|2011-07-12 11:30,12,98.19,98.31,98.19,98.31,25
20111201|2011-07-12 12:00,12,98.32,98.79,98.24,98.7,120
20111201|2011-07-12 12:30,12,98.61,98.85,98.41,98.63,50
20111201|2011-07-12 13:00,12,98.61,99.27,98.61,99.25,85
20111201|2011-07-12 13:30,12,99.1,99.14,99.08,99.1,46
20111201|2011-07-12 14:00,12,98.88,98.88,98.8,98.82,10
20111201|2011-07-12 14:30,12,98.61,98.61,98.61,98.61,2
20111201|2011-07-12 15:00,12,98.62,98.62,98.62,98.62,1
20111201|2011-07-12 15:30,12,98.58,98.58,98.56,98.56,7
20111201|2011-07-13 00:30,13,99.38,99.41,99.37,99.41,6
20111201|2011-07-13 01:00,13,99.38,99.38,99.38,99.38,2
20111201|2011-07-13 01:30,13,99.15,99.15,99.15,99.15,1
20111201|2011-07-13 02:00,13,99.1,99.45,99.1,99.45,2
20111201|2011-07-13 03:00,13,99.59,99.6,99.4,99.45,35
20111201|2011-07-13 03:30,13,99.42,99.45,99.32,99.45,6
20111201|2011-07-13 04:00,13,99.52,99.52,99.33,99.47,4
20111201|2011-07-13 04:30,13,99.59,99.59,99.42,99.48,9
20111201|2011-07-13 05:00,13,99.39,99.39,99.36,99.36,13
20111201|2011-07-13 05:30,13,98.92,99.16,98.92,99.16,7
20111201|2011-07-13 06:00,13,99.27,99.27,99.05,99.14,20
20111201|2011-07-13 06:30,13,99.06,99.06,98.99,99.01,6
20111201|2011-07-13 07:00,13,98.84,98.94,98.68,98.68,8
20111201|2011-07-13 07:30,13,98.77,98.85,98.55,98.59,19
20111201|2011-07-13 08:00,13,98.54,98.86,98.54,98.65,13
20111201|2011-07-13 08:30,13,98.79,98.79,98.37,98.37,29
20111201|2011-07-13 09:00,13,98.42,99.12,98.42,99.02,52
20111201|2011-07-13 09:30,13,99.53,100.39,99.53,100.18,137
20111201|2011-07-13 10:00,13,100.05,100.75,99.95,100.55,198
20111201|2011-07-13 10:30,13,100.53,100.6,100.18,100.38,42
20111201|2011-07-13 11:00,13,100.39,100.92,100.35,100.64,73
20111201|2011-07-13 11:30,13,100.52,100.63,100.4,100.4,52
20111201|2011-07-13 12:00,13,100.34,100.39,100.34,100.39,3
20111201|2011-07-13 12:30,13,100.41,100.41,100.2,100.2,27
20111201|2011-07-13 13:00,13,100.27,100.32,99.85,99.86,91
20111201|2011-07-13 13:30,13,99.83,99.83,99.72,99.75,31
20111201|2011-07-13 14:00,13,99.87,99.88,99.68,99.68,35
20111201|2011-07-13 14:30,13,99.58,99.61,99.58,99.61,21
20111201|2011-07-13 15:00,13,99.64,99.7,99.64,99.69,64
20111201|2011-07-14 01:30,14,99.9,99.93,99.88,99.93,3
20111201|2011-07-14 02:00,14,99.65,99.7,99.65,99.7,2
20111201|2011-07-14 02:30,14,100.01,100.21,100.01,100.2,8
20111201|2011-07-14 03:00,14,100.14,100.14,99.85,99.85,3
20111201|2011-07-14 03:30,14,99.94,99.94,99.93,99.93,4
20111201|2011-07-14 04:30,14,100.24,100.24,99.94,99.97,5
20111201|2011-07-14 05:00,14,99.81,99.99,99.81,99.99,4
20111201|2011-07-14 06:00,14,100.27,100.27,100.24,100.25,3
20111201|2011-07-14 06:30,14,100.13,100.13,100.13,100.13,2
20111201|2011-07-14 07:00,14,100.02,100.02,99.77,99.78,47
20111201|2011-07-14 07:30,14,99.92,100.12,99.92,100.12,16
20111201|2011-07-14 08:00,14,100.07,100.56,100.07,100.55,40
20111201|2011-07-14 08:30,14,100.39,100.57,100.24,100.45,22
20111201|2011-07-14 09:00,14,100.45,100.65,100.45,100.48,89
20111201|2011-07-14 09:30,14,100.19,100.19,98.98,99.13,167
20111201|2011-07-14 10:00,14,99.08,99.28,98.52,98.68,160
20111201|2011-07-14 10:30,14,98.76,98.77,98,98.09,123
20111201|2011-07-14 11:00,14,98.19,98.19,97.7,98.01,174
20111201|2011-07-14 11:30,14,97.91,98.02,97.51,97.51,31
20111201|2011-07-14 12:00,14,97.55,97.61,96.53,96.96,258
20111201|2011-07-14 12:30,14,97.1,97.35,97.1,97.35,62
20111201|2011-07-14 13:00,14,97.48,98,97.27,97.68,136
20111201|2011-07-14 13:30,14,97.68,97.82,97.58,97.64,56
20111201|2011-07-14 14:00,14,97.59,97.67,97.53,97.66,7
20111201|2011-07-14 14:30,14,97.7,97.7,97.7,97.7,3
20111201|2011-07-14 15:00,14,97.93,97.93,97.93,97.93,2
20111201|2011-07-14 16:00,14,97.91,97.91,97.91,97.91,4
20111201|2011-07-14 20:30,15,98.15,98.15,98.15,98.15,1
20111201|2011-07-14 22:30,15,97.68,97.68,97.68,97.68,1
20111201|2011-07-14 23:00,15,97.69,97.8,97.69,97.8,2
20111201|2011-07-14 23:30,15,97.71,97.77,97.71,97.76,3
20111201|2011-07-15 01:00,15,97.71,97.71,97.71,97.71,2
20111201|2011-07-15 01:30,15,97.62,97.62,97.46,97.46,4
20111201|2011-07-15 02:00,15,97.68,97.68,97.67,97.67,2
20111201|2011-07-15 02:30,15,97.61,97.61,97.4,97.4,8
20111201|2011-07-15 03:00,15,97.4,97.4,97.15,97.15,16
20111201|2011-07-15 03:30,15,97.25,97.35,97.25,97.35,2
20111201|2011-07-15 04:00,15,97.4,97.55,97.4,97.55,2
20111201|2011-07-15 04:30,15,97.48,97.55,97.38,97.54,15
20111201|2011-07-15 05:00,15,97.63,97.71,97.62,97.62,8
20111201|2011-07-15 05:30,15,97.54,97.59,97.45,97.45,7
20111201|2011-07-15 06:00,15,97.51,97.67,97.51,97.67,5
20111201|2011-07-15 06:30,15,97.78,97.95,97.68,97.95,8
20111201|2011-07-15 07:00,15,98.15,98.2,98.06,98.06,10
20111201|2011-07-15 07:30,15,97.87,98.14,97.85,98.03,70
20111201|2011-07-15 08:00,15,98.11,98.54,98.11,98.31,25
20111201|2011-07-15 08:30,15,98.45,99.12,98.44,98.61,336
20111201|2011-07-15 09:00,15,98.96,98.96,98.44,98.63,40
20111201|2011-07-15 09:30,15,98.69,98.97,98.66,98.85,48
20111201|2011-07-15 10:00,15,98.83,99.1,98.73,99.02,18
20111201|2011-07-15 10:30,15,98.99,99.37,98.92,99.29,44
20111201|2011-07-15 11:00,15,99.29,99.44,98.85,99.03,30
20111201|2011-07-15 11:30,15,98.86,98.87,98.58,98.58,22
20111201|2011-07-15 12:00,15,98.49,98.65,98.49,98.6,25
20111201|2011-07-15 12:30,15,98.52,98.8,98.44,98.8,19
20111201|2011-07-15 13:00,15,98.96,99.05,98.85,99.02,53
20111201|2011-07-15 13:30,15,98.95,99.03,98.95,99.03,12
20111201|2011-07-15 14:00,15,99.09,99.14,99.09,99.1,4
20111201|2011-07-15 14:30,15,99.09,99.09,99.06,99.07,51
20111201|2011-07-15 15:00,15,99.15,99.15,99.05,99.05,22
20111201|2011-07-15 16:00,15,99.07,99.07,99.06,99.06,3
20111201|2011-07-17 17:30,17,99.4,99.4,99.31,99.32,6
20111201|2011-07-17 18:00,17,99.3,99.36,99.3,99.36,5
20111201|2011-07-17 21:30,18,98.81,98.83,98.81,98.83,4
20111201|2011-07-18 00:00,18,98.87,98.87,98.87,98.87,1
20111201|2011-07-18 01:30,18,98.48,98.48,98.48,98.48,1
20111201|2011-07-18 02:00,18,98.56,98.56,98.56,98.56,1
20111201|2011-07-18 02:30,18,98.47,98.68,98.47,98.68,5
20111201|2011-07-18 03:00,18,98.59,98.59,98.55,98.56,5
20111201|2011-07-18 03:30,18,98.68,98.86,98.68,98.84,4
20111201|2011-07-18 04:00,18,98.59,98.59,98.46,98.5,11
20111201|2011-07-18 04:30,18,98.66,98.66,98.47,98.5,27
20111201|2011-07-18 05:00,18,98.52,98.52,98.52,98.52,25
20111201|2011-07-18 05:30,18,98.53,98.54,98.47,98.47,8
20111201|2011-07-18 06:00,18,98.34,98.37,98.29,98.37,11
20111201|2011-07-18 06:30,18,98.23,98.23,98.23,98.23,1
20111201|2011-07-18 07:00,18,98.36,98.36,98.1,98.19,17
20111201|2011-07-18 07:30,18,98.07,98.07,97.66,97.85,159
20111201|2011-07-18 08:00,18,98.02,98.32,97.93,97.98,32
20111201|2011-07-18 08:30,18,97.95,98.05,97.34,97.37,195
20111201|2011-07-18 09:00,18,97.33,97.41,96.81,97.09,114
20111201|2011-07-18 09:30,18,96.97,96.97,96.45,96.74,131
20111201|2011-07-18 10:00,18,96.84,97.32,96.74,97.22,53
20111201|2011-07-18 10:30,18,97.11,97.11,96.86,96.93,17
20111201|2011-07-18 11:00,18,96.93,96.95,96.67,96.95,37
20111201|2011-07-18 11:30,18,97.01,97.05,96.8,96.94,33
20111201|2011-07-18 12:00,18,96.89,97.08,96.85,97.08,11
20111201|2011-07-18 12:30,18,97.15,97.62,97.09,97.6,42
20111201|2011-07-18 13:00,18,97.58,97.76,97.41,97.59,49
20111201|2011-07-18 13:30,18,97.64,97.64,97.54,97.54,6
20111201|2011-07-18 14:00,18,97.66,97.72,97.66,97.72,5
20111201|2011-07-18 14:30,18,97.62,97.62,97.62,97.62,1
20111201|2011-07-18 15:00,18,97.7,97.7,97.65,97.65,2
20111201|2011-07-18 15:30,18,97.68,97.76,97.68,97.73,21
20111201|2011-07-18 19:00,19,97.71,97.71,97.71,97.71,2
20111201|2011-07-18 19:30,19,97.73,97.74,97.72,97.74,3
20111201|2011-07-18 23:00,19,97.82,97.83,97.82,97.83,2
20111201|2011-07-18 23:30,19,97.8,97.8,97.8,97.8,1
20111201|2011-07-19 01:30,19,98.04,98.04,98.03,98.03,2
20111201|2011-07-19 02:00,19,98.1,98.52,98.1,98.52,24
20111201|2011-07-19 02:30,19,98.39,98.44,98.36,98.44,7
20111201|2011-07-19 03:00,19,98.3,98.36,98.27,98.34,45
20111201|2011-07-19 03:30,19,98.45,98.45,98.27,98.27,2
20111201|2011-07-19 04:00,19,98.62,98.64,98.48,98.48,15
20111201|2011-07-19 04:30,19,98.38,98.38,98.34,98.34,3
20111201|2011-07-19 06:00,19,98.54,98.6,98.54,98.56,5
20111201|2011-07-19 06:30,19,98.55,98.73,98.52,98.73,6
20111201|2011-07-19 07:00,19,98.58,98.7,98.49,98.54,10
20111201|2011-07-19 07:30,19,98.66,99,98.66,98.76,118
20111201|2011-07-19 08:00,19,99.17,99.17,98.91,99.06,14
20111201|2011-07-19 08:30,19,99.3,100,99.3,99.67,184
20111201|2011-07-19 09:00,19,99.89,100.02,99.81,99.87,48
20111201|2011-07-19 09:30,19,99.86,99.86,99.6,99.61,34
20111201|2011-07-19 10:00,19,99.53,99.67,99.46,99.46,26
20111201|2011-07-19 10:30,19,99.48,99.53,99.25,99.38,77
20111201|2011-07-19 11:00,19,99.39,99.42,98.98,99.07,43
20111201|2011-07-19 11:30,19,99.2,99.2,99.2,99.2,10
20111201|2011-07-19 12:00,19,99.28,100.15,99.28,100.15,93
20111201|2011-07-19 12:30,19,100.11,100.26,99.87,99.95,46
20111201|2011-07-19 13:00,19,99.94,99.94,99.13,99.14,43
20111201|2011-07-19 13:30,19,99.12,99.36,99.12,99.25,139
20111201|2011-07-19 14:00,19,99.37,99.42,99.37,99.42,3
20111201|2011-07-19 14:30,19,99.51,99.51,99.36,99.37,6
20111201|2011-07-19 15:00,19,99.28,99.34,99.27,99.29,69
20111201|2011-07-19 15:30,19,99.72,99.72,99.65,99.65,18
20111201|2011-07-19 20:00,20,100,100,100,100,1
20111201|2011-07-19 23:30,20,99.83,99.83,99.83,99.83,1
20111201|2011-07-20 00:30,20,99.83,99.83,99.83,99.83,1
20111201|2011-07-20 01:00,20,99.78,99.78,99.74,99.74,14
20111201|2011-07-20 02:30,20,99.88,99.98,99.88,99.98,3
20111201|2011-07-20 03:00,20,99.98,100.11,99.98,100.11,4
20111201|2011-07-20 03:30,20,100.19,100.25,100.04,100.04,8
20111201|2011-07-20 04:00,20,100.03,100.08,99.79,100.07,21
20111201|2011-07-20 04:30,20,100.01,100.2,100.01,100.2,9
20111201|2011-07-20 05:00,20,100.27,100.27,100.18,100.2,6
20111201|2011-07-20 05:30,20,100.23,100.35,100.23,100.35,3
20111201|2011-07-20 06:00,20,100.31,100.47,100.31,100.47,21
20111201|2011-07-20 06:30,20,100.46,100.46,100.3,100.36,10
20111201|2011-07-20 07:00,20,100.34,100.34,100.21,100.21,50
20111201|2011-07-20 07:30,20,100.28,100.29,100.17,100.28,23
20111201|2011-07-20 08:00,20,100.27,100.63,99.95,100.02,94
20111201|2011-07-20 08:30,20,99.91,99.93,99.45,99.72,45
20111201|2011-07-20 09:00,20,99.73,99.86,99.54,99.86,28
20111201|2011-07-20 09:30,20,99.81,100.07,99.4,100.03,121
20111201|2011-07-20 10:00,20,99.95,100.18,99.79,99.89,39
20111201|2011-07-20 10:30,20,99.9,99.9,99.56,99.84,32
20111201|2011-07-20 11:00,20,99.84,99.87,99.7,99.7,18
20111201|2011-07-20 11:30,20,99.64,99.64,98.57,98.57,198
20111201|2011-07-20 12:00,20,98.58,98.71,98.24,98.63,97
20111201|2011-07-20 12:30,20,98.76,99.38,98.76,99.36,134
20111201|2011-07-20 13:00,20,99.38,99.81,99.38,99.62,73
20111201|2011-07-20 13:30,20,99.65,99.71,99.61,99.61,17
20111201|2011-07-20 14:00,20,99.74,99.74,99.69,99.69,2
20111201|2011-07-20 14:30,20,99.7,99.71,99.66,99.71,23
20111201|2011-07-20 15:00,20,99.63,99.63,99.63,99.63,1
20111201|2011-07-20 15:30,20,99.6,99.6,99.6,99.6,1
20111201|2011-07-20 21:30,21,99.55,99.55,99.44,99.44,5
20111201|2011-07-20 23:30,21,99.62,99.62,99.62,99.62,1
20111201|2011-07-21 01:30,21,99.91,99.92,99.77,99.77,3
20111201|2011-07-21 02:30,21,99.6,99.61,98.95,98.95,27
20111201|2011-07-21 03:00,21,99.06,99.14,99.03,99.14,3
20111201|2011-07-21 03:30,21,99.02,99.04,98.98,99.02,31
20111201|2011-07-21 04:00,21,98.8,98.87,98.69,98.73,33
20111201|2011-07-21 04:30,21,98.62,98.81,98.49,98.67,18
20111201|2011-07-21 05:00,21,98.78,98.78,98.78,98.78,1
20111201|2011-07-21 05:30,21,98.75,99.06,98.75,99.06,12
20111201|2011-07-21 06:00,21,99.14,99.3,99.12,99.3,12
20111201|2011-07-21 06:30,21,99.16,99.4,99.02,99.4,18
20111201|2011-07-21 07:00,21,99.3,99.87,99.25,99.75,44
20111201|2011-07-21 07:30,21,99.59,99.99,99.59,99.73,33
20111201|2011-07-21 08:00,21,99.88,100.23,99.83,100.16,115
20111201|2011-07-21 08:30,21,100.05,100.45,99.78,100.34,79
20111201|2011-07-21 09:00,21,100.31,101.29,100.31,101.1,162
20111201|2011-07-21 09:30,21,101.05,101.05,100.59,100.59,53
20111201|2011-07-21 10:00,21,100.61,100.95,100.58,100.95,55
20111201|2011-07-21 10:30,21,100.97,100.97,100.74,100.88,25
20111201|2011-07-21 11:00,21,100.92,101.06,100.71,100.74,34
20111201|2011-07-21 11:30,21,100.75,101.02,100.66,100.97,80
20111201|2011-07-21 12:00,21,101.04,101.04,100.77,101,27
20111201|2011-07-21 12:30,21,100.93,101.01,100.78,100.95,31
20111201|2011-07-21 13:00,21,100.88,100.88,99.91,100.21,230
20111201|2011-07-21 13:30,21,100.24,100.47,100.24,100.42,215
20111201|2011-07-21 14:00,21,100.45,100.5,100.34,100.46,5
20111201|2011-07-21 14:30,21,100.4,100.41,100.34,100.34,5
20111201|2011-07-21 15:00,21,100.22,100.22,100.12,100.12,11
20111201|2011-07-21 15:30,21,100.14,100.14,100.14,100.14,1
20111201|2011-07-21 16:00,21,100.15,100.15,100.12,100.12,2
20111201|2011-07-21 19:00,22,100.39,100.39,100.36,100.36,12
20111201|2011-07-21 19:30,22,100.35,100.35,100.35,100.35,1
20111201|2011-07-21 22:30,22,100.43,100.43,100.43,100.43,2
20111201|2011-07-21 23:00,22,100.47,100.47,100.47,100.47,2
20111201|2011-07-21 23:30,22,100.64,100.64,100.64,100.64,1
20111201|2011-07-22 02:00,22,100.63,100.63,100.6,100.6,8
20111201|2011-07-22 03:00,22,100.3,100.42,100.27,100.42,5
20111201|2011-07-22 03:30,22,100.43,100.43,100.43,100.43,1
20111201|2011-07-22 04:00,22,100.33,100.33,100.33,100.33,1
20111201|2011-07-22 05:00,22,100.39,100.39,100.39,100.39,1
20111201|2011-07-22 05:30,22,100.35,100.35,100.35,100.35,2
20111201|2011-07-22 06:00,22,100.27,100.27,100.26,100.26,2
20111201|2011-07-22 06:30,22,100.4,100.4,99.94,99.99,12
20111201|2011-07-22 07:00,22,100.05,100.12,99.87,100,19
20111201|2011-07-22 07:30,22,99.98,99.99,99.84,99.84,29
20111201|2011-07-22 08:00,22,99.85,100.02,99.53,100,87
20111201|2011-07-22 08:30,22,100.03,100.29,99.87,100.08,138
20111201|2011-07-22 09:00,22,99.98,100.11,99.7,99.71,293
20111201|2011-07-22 09:30,22,99.95,100.43,99.95,100.26,155
20111201|2011-07-22 10:00,22,100.4,100.59,100.21,100.48,73
20111201|2011-07-22 10:30,22,100.61,100.65,100.4,100.46,123
20111201|2011-07-22 11:00,22,100.36,100.92,100.34,100.7,43
20111201|2011-07-22 11:30,22,100.65,100.85,100.65,100.85,34
20111201|2011-07-22 12:00,22,100.89,100.89,100.55,100.78,42
20111201|2011-07-22 12:30,22,100.75,101.18,100.75,101.18,77
20111201|2011-07-22 13:00,22,100.97,101.01,100.68,100.92,59
20111201|2011-07-22 13:30,22,100.83,100.88,100.74,100.74,40
20111201|2011-07-22 14:00,22,100.87,100.87,100.87,100.87,2
20111201|2011-07-22 14:30,22,100.82,100.82,100.82,100.82,10
20111201|2011-07-22 15:00,22,100.8,100.8,100.75,100.75,28
20111201|2011-07-24 20:30,25,99.85,99.85,99.85,99.85,1
20111201|2011-07-24 21:30,25,100.05,100.05,100.05,100.05,1
20111201|2011-07-25 01:30,25,99.94,99.94,99.94,99.94,1
20111201|2011-07-25 02:00,25,99.95,100.15,99.95,100.08,6
20111201|2011-07-25 02:30,25,99.99,100.05,99.93,100.05,10
20111201|2011-07-25 03:00,25,100.15,100.15,100.15,100.15,3
20111201|2011-07-25 03:30,25,100.22,100.4,100.22,100.31,9
20111201|2011-07-25 04:00,25,100.33,100.33,100.33,100.33,2
20111201|2011-07-25 04:30,25,100.28,100.48,100.28,100.48,6
20111201|2011-07-25 05:00,25,100.48,100.48,100.42,100.42,12
20111201|2011-07-25 05:30,25,100,100,99.82,99.95,14
20111201|2011-07-25 06:00,25,99.96,99.96,99.96,99.96,1
20111201|2011-07-25 06:30,25,100,100.05,100,100.05,5
20111201|2011-07-25 07:00,25,100.08,100.28,100,100,19
20111201|2011-07-25 07:30,25,99.84,100.17,99.66,100.07,45
20111201|2011-07-25 08:00,25,99.91,99.91,99.55,99.76,37
20111201|2011-07-25 08:30,25,99.91,100.23,99.85,100.05,138
20111201|2011-07-25 09:00,25,100.21,100.85,100.21,100.58,49
20111201|2011-07-25 09:30,25,100.55,100.6,100.32,100.36,21
20111201|2011-07-25 10:00,25,100.62,100.65,100.55,100.65,16
20111201|2011-07-25 10:30,25,100.58,100.58,100.11,100.11,42
20111201|2011-07-25 11:00,25,100.13,100.4,100.04,100.4,33
20111201|2011-07-25 11:30,25,100.36,100.5,100.3,100.3,14
20111201|2011-07-25 12:00,25,100.26,100.4,100.26,100.4,5
20111201|2011-07-25 12:30,25,100.3,100.43,100.25,100.43,42
20111201|2011-07-25 13:00,25,100.56,100.71,100.4,100.48,44
20111201|2011-07-25 13:30,25,100.47,100.47,100.39,100.39,8
20111201|2011-07-25 14:00,25,100.35,100.38,100.35,100.36,4
20111201|2011-07-25 14:30,25,100.43,100.43,100.36,100.38,4
20111201|2011-07-25 15:00,25,100.36,100.42,100.35,100.42,3
20111201|2011-07-25 15:30,25,100.4,100.4,100.36,100.36,6
20111201|2011-07-25 20:00,26,100.17,100.17,100.17,100.17,1
20111201|2011-07-25 21:00,26,100.63,100.63,100.63,100.63,1
20111201|2011-07-26 01:30,26,100.85,100.86,100.85,100.86,3
20111201|2011-07-26 02:00,26,100.84,100.9,100.84,100.85,6
20111201|2011-07-26 02:30,26,100.79,100.79,100.79,100.79,1
20111201|2011-07-26 03:00,26,100.78,100.86,100.77,100.85,7
20111201|2011-07-26 03:30,26,100.83,100.86,100.83,100.86,2
20111201|2011-07-26 04:00,26,100.7,100.7,100.52,100.54,67
20111201|2011-07-26 04:30,26,100.67,100.67,100.63,100.64,38
20111201|2011-07-26 05:00,26,100.63,100.99,100.63,100.95,49
20111201|2011-07-26 05:30,26,100.89,100.89,100.89,100.89,1
20111201|2011-07-26 06:00,26,100.99,101,100.86,100.86,8
20111201|2011-07-26 06:30,26,100.84,100.94,100.8,100.83,14
20111201|2011-07-26 07:00,26,100.88,101.16,100.82,101.15,16
20111201|2011-07-26 07:30,26,101.17,101.2,101,101.02,11
20111201|2011-07-26 08:00,26,100.95,100.95,100.03,100.11,126
20111201|2011-07-26 08:30,26,100.07,100.09,99.17,99.35,337
20111201|2011-07-26 09:00,26,99.39,99.66,99.09,99.59,139
20111201|2011-07-26 09:30,26,99.43,100.44,99.43,100.33,279
20111201|2011-07-26 10:00,26,100.42,100.99,100.42,100.7,56
20111201|2011-07-26 10:30,26,100.7,100.72,100.45,100.6,54
20111201|2011-07-26 11:00,26,100.67,101.83,100.67,101.67,163
20111201|2011-07-26 11:30,26,101.63,101.63,101.34,101.4,264
20111201|2011-07-26 12:00,26,101.4,101.4,101.22,101.33,579
20111201|2011-07-26 12:30,26,101.33,101.33,100.79,101.28,417
20111201|2011-07-26 13:00,26,101.24,101.24,100.85,100.91,37
20111201|2011-07-26 13:30,26,100.9,100.9,100.82,100.85,5
20111201|2011-07-26 14:00,26,100.8,100.8,100.8,100.8,8
20111201|2011-07-26 15:00,26,100.71,100.77,100.69,100.77,18
20111201|2011-07-26 15:30,26,100.66,100.66,100.39,100.5,42
20111201|2011-07-26 19:00,27,100.45,100.45,100.45,100.45,1
20111201|2011-07-26 20:00,27,100.52,100.52,100.52,100.52,1
20111201|2011-07-26 20:30,27,100.66,100.66,100.66,100.66,1
20111201|2011-07-26 23:30,27,100.75,100.75,100.75,100.75,1
20111201|2011-07-27 01:30,27,100.61,100.61,100.61,100.61,2
20111201|2011-07-27 02:00,27,100.64,100.64,100.45,100.55,10
20111201|2011-07-27 02:30,27,100.35,100.37,100.35,100.37,3
20111201|2011-07-27 03:00,27,100.45,100.45,100.45,100.45,42
20111201|2011-07-27 03:30,27,100.31,100.46,100.31,100.46,44
20111201|2011-07-27 04:00,27,100.51,100.51,100.51,100.51,2
20111201|2011-07-27 04:30,27,100.45,100.46,100.45,100.45,4
20111201|2011-07-27 05:00,27,100.35,100.35,100.16,100.16,9
20111201|2011-07-27 05:30,27,100.05,100.16,100.05,100.16,11
20111201|2011-07-27 06:00,27,100.16,100.38,100.16,100.19,49
20111201|2011-07-27 06:30,27,100,100,100,100,2
20111201|2011-07-27 07:00,27,100.13,100.25,100.09,100.25,6
20111201|2011-07-27 07:30,27,99.83,100.01,99.78,99.78,25
20111201|2011-07-27 08:00,27,99.7,100.08,99.67,99.89,153
20111201|2011-07-27 08:30,27,99.87,99.92,99.47,99.5,168
20111201|2011-07-27 09:00,27,99.5,99.52,99.04,99.36,24
20111201|2011-07-27 09:30,27,99.09,99.65,98.67,99.37,207
20111201|2011-07-27 10:00,27,99.25,99.6,99.24,99.59,64
20111201|2011-07-27 10:30,27,99.67,99.93,99.67,99.67,23
20111201|2011-07-27 11:00,27,99.5,99.5,99.29,99.45,25
20111201|2011-07-27 11:30,27,99.47,99.58,99.23,99.36,54
20111201|2011-07-27 12:00,27,99.37,99.38,99.27,99.35,27
20111201|2011-07-27 12:30,27,99.29,99.62,99.29,99.55,11
20111201|2011-07-27 13:00,27,99.31,99.38,98.75,98.8,60
20111201|2011-07-27 13:30,27,98.84,98.87,98.64,98.64,11
20111201|2011-07-27 14:00,27,98.83,98.84,98.77,98.84,31
20111201|2011-07-27 14:30,27,98.86,98.87,98.68,98.68,13
20111201|2011-07-27 15:00,27,98.58,98.58,98.58,98.58,2
20111201|2011-07-27 19:00,28,98.11,98.3,98.06,98.3,11
20111201|2011-07-27 22:30,28,98.44,98.44,98.44,98.44,1
20111201|2011-07-27 23:30,28,98.6,98.6,98.58,98.58,4
20111201|2011-07-28 00:30,28,98.6,98.6,98.59,98.59,5
20111201|2011-07-28 02:30,28,98.73,98.73,98.73,98.73,4
20111201|2011-07-28 03:00,28,99.12,99.12,99.1,99.12,4
20111201|2011-07-28 03:30,28,99.15,99.15,99.02,99.04,13
20111201|2011-07-28 04:00,28,99.01,99.08,99.01,99.08,4
20111201|2011-07-28 04:30,28,98.99,98.99,98.75,98.82,28
20111201|2011-07-28 05:00,28,98.76,98.78,98.43,98.43,60
20111201|2011-07-28 05:30,28,98.44,98.61,98.44,98.61,9
20111201|2011-07-28 06:00,28,98.62,98.75,98.62,98.75,6
20111201|2011-07-28 06:30,28,98.99,98.99,98.83,98.83,15
20111201|2011-07-28 07:00,28,98.8,98.8,98.59,98.61,6
20111201|2011-07-28 07:30,28,98.73,99.11,98.65,98.72,48
20111201|2011-07-28 08:00,28,98.58,98.9,98.21,98.89,135
20111201|2011-07-28 08:30,28,98.8,99.14,98.71,98.73,139
20111201|2011-07-28 09:00,28,98.94,99.26,98.63,99.06,101
20111201|2011-07-28 09:30,28,98.96,98.96,98.75,98.89,42
20111201|2011-07-28 10:00,28,99.06,99.28,98.82,99.15,68
20111201|2011-07-28 10:30,28,98.97,99,98.74,98.97,67
20111201|2011-07-28 11:00,28,98.91,98.96,98.78,98.81,16
20111201|2011-07-28 11:30,28,98.77,98.77,98.46,98.49,49
20111201|2011-07-28 12:00,28,98.5,98.55,98.2,98.27,77
20111201|2011-07-28 12:30,28,98.49,98.97,98.49,98.82,25
20111201|2011-07-28 13:00,28,98.49,98.85,98.36,98.67,80
20111201|2011-07-28 13:30,28,98.82,98.85,98.79,98.85,17
20111201|2011-07-28 14:00,28,98.7,98.7,98.7,98.7,1
20111201|2011-07-28 14:30,28,98.5,98.5,98.49,98.49,5
20111201|2011-07-28 15:30,28,98.6,98.6,98.6,98.6,10
20111201|2011-07-28 19:00,29,98.57,98.57,98.52,98.54,4
20111201|2011-07-29 00:00,29,98.42,98.42,98.39,98.39,3
20111201|2011-07-29 00:30,29,98.32,98.32,98.32,98.32,4
20111201|2011-07-29 01:30,29,98.42,98.42,98.42,98.42,2
20111201|2011-07-29 02:30,29,98.34,98.34,98.34,98.34,1
20111201|2011-07-29 03:00,29,98.23,98.34,98.23,98.34,5
20111201|2011-07-29 03:30,29,98.41,98.44,98.36,98.36,5
20111201|2011-07-29 05:00,29,98.21,98.21,98.21,98.21,1
20111201|2011-07-29 06:00,29,98.04,98.04,98.04,98.04,1
20111201|2011-07-29 06:30,29,98.09,98.14,98.04,98.12,11
20111201|2011-07-29 07:00,29,98.15,98.15,98.15,98.15,1
20111201|2011-07-29 07:30,29,97.92,97.93,97.5,97.57,42
20111201|2011-07-29 08:00,29,97.6,97.6,96.39,96.77,316
20111201|2011-07-29 08:30,29,96.81,97.18,96.78,97.05,163
20111201|2011-07-29 09:00,29,96.97,97.13,96.83,97.12,48
20111201|2011-07-29 09:30,29,97.26,97.52,96.99,97.47,78
20111201|2011-07-29 10:00,29,97.53,97.73,97.17,97.2,27
20111201|2011-07-29 10:30,29,97.18,97.35,96.88,97.17,251
20111201|2011-07-29 11:00,29,97.2,97.2,96.72,96.74,132
20111201|2011-07-29 11:30,29,96.81,97.02,96.81,97.02,26
20111201|2011-07-29 12:00,29,97.02,97.11,96.96,97.11,63
20111201|2011-07-29 12:30,29,97.16,97.22,97.12,97.18,14
20111201|2011-07-29 13:00,29,97.36,97.36,97.06,97.09,50
20111201|2011-07-29 13:30,29,97.05,97.12,97.05,97.1,10
20111201|2011-07-29 14:00,29,97.12,97.3,97.12,97.3,46
20111201|2011-07-29 14:30,29,97.27,97.27,97.27,97.27,4
20111201|2011-07-29 15:00,29,97.3,97.3,97.3,97.3,5
20111201|2011-07-29 16:30,29,97.15,97.15,97.15,97.15,1
20111201|2011-07-31 20:00,1,98.49,98.49,98.49,98.49,1
20111201|2011-07-31 21:00,1,98.34,98.34,98.34,98.34,1
20111201|2011-07-31 21:30,1,98.32,98.32,98.32,98.32,2
20111201|2011-07-31 22:00,1,98.39,98.39,98.39,98.39,1
20111201|2011-07-31 23:00,1,98.32,98.32,98.32,98.32,2
20111201|2011-08-01 01:00,1,98.54,98.54,98.54,98.54,1
20111201|2011-08-01 01:30,1,98.59,98.63,98.59,98.63,2
20111201|2011-08-01 02:00,1,98.62,98.84,98.58,98.65,11
20111201|2011-08-01 02:30,1,98.51,98.69,98.48,98.69,39
20111201|2011-08-01 03:00,1,98.67,98.83,98.46,98.46,20
20111201|2011-08-01 03:30,1,98.55,98.55,98.25,98.4,55
20111201|2011-08-01 04:00,1,98.43,98.52,98.39,98.39,9
20111201|2011-08-01 05:00,1,98.18,98.33,98.18,98.33,2
20111201|2011-08-01 05:30,1,98.28,98.28,98.28,98.28,1
20111201|2011-08-01 06:00,1,98.12,98.31,98.08,98.31,31
20111201|2011-08-01 06:30,1,98.1,98.1,98.1,98.1,5
20111201|2011-08-01 07:00,1,97.99,98.37,97.99,98.36,10
20111201|2011-08-01 07:30,1,98.41,98.79,98.38,98.39,36
20111201|2011-08-01 08:00,1,98.7,99.62,98.7,99.51,402
20111201|2011-08-01 08:30,1,99.66,99.74,98.99,99.05,86
20111201|2011-08-01 09:00,1,98.5,98.53,97.83,97.87,91
20111201|2011-08-01 09:30,1,97.62,97.69,96.41,96.52,123
20111201|2011-08-01 10:00,1,96.33,96.75,96.25,96.5,144
20111201|2011-08-01 10:30,1,96.1,96.1,94.83,95.4,65
20111201|2011-08-01 11:00,1,95.7,96.11,95.47,96.11,40
20111201|2011-08-01 11:30,1,95.82,96.09,95.82,96.09,7
20111201|2011-08-01 12:00,1,96.03,96.03,95.84,95.95,39
20111201|2011-08-01 12:30,1,96.08,96.15,95.94,95.97,49
20111201|2011-08-01 13:00,1,95.89,96.2,95.75,96.2,27
20111201|2011-08-01 13:30,1,96.31,96.5,96.25,96.5,68
20111201|2011-08-01 14:00,1,96.5,96.61,96.5,96.61,12
20111201|2011-08-01 14:30,1,96.52,96.65,96.52,96.65,38
20111201|2011-08-01 15:30,1,96.48,96.55,96.48,96.55,9
20111201|2011-08-02 00:30,2,95.95,96,95.95,96,3
20111201|2011-08-02 01:00,2,95.96,95.96,95.96,95.96,1
20111201|2011-08-02 01:30,2,95.84,95.84,95.77,95.78,28
20111201|2011-08-02 02:00,2,95.81,95.87,95.45,95.5,19
20111201|2011-08-02 02:30,2,95.67,95.67,95.63,95.63,7
20111201|2011-08-02 03:00,2,95.44,95.68,95.4,95.65,15
20111201|2011-08-02 03:30,2,95.47,95.47,95.27,95.35,11
20111201|2011-08-02 04:00,2,95.4,95.4,95.39,95.39,2
20111201|2011-08-02 04:30,2,95.51,95.55,95.51,95.51,10
20111201|2011-08-02 05:00,2,95.67,95.67,95.61,95.61,5
20111201|2011-08-02 06:00,2,95.51,95.51,95.38,95.38,6
20111201|2011-08-02 06:30,2,95.37,95.7,95.16,95.7,53
20111201|2011-08-02 07:00,2,95.49,95.66,95.43,95.43,6
20111201|2011-08-02 07:30,2,95.41,95.97,95.13,95.83,56
20111201|2011-08-02 08:00,2,95.75,95.79,95.62,95.71,92
20111201|2011-08-02 08:30,2,95.71,96.55,95.71,96.55,157
20111201|2011-08-02 09:00,2,96.64,96.88,96.41,96.6,199
20111201|2011-08-02 09:30,2,96.67,96.67,95.76,95.76,79
20111201|2011-08-02 10:00,2,95.77,96.1,95.24,95.48,119
20111201|2011-08-02 10:30,2,95.52,95.6,95.4,95.55,9
20111201|2011-08-02 11:00,2,95.55,95.55,95.12,95.48,13
20111201|2011-08-02 11:30,2,95.5,95.65,94.78,94.96,44
20111201|2011-08-02 12:00,2,95.22,95.5,95.17,95.27,45
20111201|2011-08-02 12:30,2,95.21,95.21,94.51,94.52,50
20111201|2011-08-02 13:00,2,94.61,95.44,94.51,95.1,42
20111201|2011-08-02 13:30,2,95.1,95.12,95.1,95.12,16
20111201|2011-08-02 14:00,2,95.05,95.1,94.84,94.84,3
20111201|2011-08-02 14:30,2,94.62,94.72,94.51,94.51,5
20111201|2011-08-02 15:00,2,94.58,94.58,94.52,94.52,4
20111201|2011-08-02 16:00,2,94.44,94.44,94.44,94.44,1
20111201|2011-08-02 23:00,3,94.75,94.75,94.75,94.75,1
20111201|2011-08-03 01:00,3,94.62,94.62,94.48,94.48,3
20111201|2011-08-03 02:00,3,94.24,94.24,94.11,94.11,8
20111201|2011-08-03 03:00,3,94.45,94.65,94.39,94.65,258
20111201|2011-08-03 03:30,3,94.62,94.62,94.47,94.47,36
20111201|2011-08-03 04:00,3,94.55,94.71,94.53,94.53,27
20111201|2011-08-03 04:30,3,94.59,94.59,94.59,94.59,2
20111201|2011-08-03 06:00,3,94.55,94.55,94.42,94.42,74
20111201|2011-08-03 06:30,3,94.25,94.38,94.06,94.38,56
20111201|2011-08-03 07:00,3,94.29,94.5,94.29,94.43,6
20111201|2011-08-03 07:30,3,94.39,94.98,94.39,94.98,71
20111201|2011-08-03 08:00,3,94.9,94.95,94.44,94.52,169
20111201|2011-08-03 08:30,3,94.55,94.68,93.75,94.18,129
20111201|2011-08-03 09:00,3,94.1,94.22,93.66,93.78,97
20111201|2011-08-03 09:30,3,93.62,93.64,93.02,93.55,221
20111201|2011-08-03 10:00,3,93.54,93.74,93.17,93.62,74
20111201|2011-08-03 10:30,3,93.62,93.65,93.25,93.36,157
20111201|2011-08-03 11:00,3,93.1,93.1,92.57,92.8,167
20111201|2011-08-03 11:30,3,92.8,92.99,92.8,92.85,31
20111201|2011-08-03 12:00,3,92.98,93,92.86,92.98,38
20111201|2011-08-03 12:30,3,92.98,93.41,92.98,93.13,32
20111201|2011-08-03 13:00,3,93.45,93.58,93.18,93.21,84
20111201|2011-08-03 13:30,3,93.16,93.16,92.97,93.04,79
20111201|2011-08-03 14:00,3,93.04,93.04,92.92,92.92,51
20111201|2011-08-03 15:30,3,93.22,93.22,93.22,93.22,1
20111201|2011-08-03 16:00,3,93.22,93.22,93.22,93.22,1
20111201|2011-08-03 21:00,4,93.4,93.4,93.38,93.38,3
20111201|2011-08-03 23:30,4,93.4,93.4,92.96,92.96,2
20111201|2011-08-04 01:00,4,92.96,92.96,92.93,92.93,2
20111201|2011-08-04 02:00,4,93.19,93.19,93.15,93.15,4
20111201|2011-08-04 02:30,4,93.28,93.28,93.21,93.21,6
20111201|2011-08-04 03:00,4,92.81,92.93,92.78,92.93,7
20111201|2011-08-04 03:30,4,93.12,93.12,92.98,92.98,6
20111201|2011-08-04 04:00,4,92.88,92.96,92.88,92.96,5
20111201|2011-08-04 04:30,4,92.81,92.85,92.57,92.57,81
20111201|2011-08-04 05:00,4,92.55,92.59,92.01,92.01,26
20111201|2011-08-04 05:30,4,92.12,92.13,92.1,92.1,11
20111201|2011-08-04 06:00,4,92.29,92.29,92.18,92.21,7
20111201|2011-08-04 06:30,4,92.31,92.39,92.15,92.18,9
20111201|2011-08-04 07:00,4,92.24,92.39,92.24,92.31,70
20111201|2011-08-04 07:30,4,92.26,92.64,91.96,92.64,72
20111201|2011-08-04 08:00,4,92.29,92.86,92.29,92.44,304
20111201|2011-08-04 08:30,4,92.55,92.64,91.68,91.83,250
20111201|2011-08-04 09:00,4,91.75,91.95,91.55,91.9,309
20111201|2011-08-04 09:30,4,91.63,91.89,91.17,91.31,91
20111201|2011-08-04 10:00,4,91.24,91.58,90.98,91.16,115
20111201|2011-08-04 10:30,4,91.19,91.44,90.01,90.12,213
20111201|2011-08-04 11:00,4,90.04,90.04,88.64,88.97,475
20111201|2011-08-04 11:30,4,89.21,89.45,88.93,89.36,134
20111201|2011-08-04 12:00,4,89.23,89.27,88.7,88.99,110
20111201|2011-08-04 12:30,4,88.82,88.83,87.46,87.91,279
20111201|2011-08-04 13:00,4,88.1,88.33,87.71,88.11,284
20111201|2011-08-04 13:30,4,88.08,88.37,88.02,88.2,138
20111201|2011-08-04 14:00,4,88.1,88.27,88.07,88.07,241
20111201|2011-08-04 14:30,4,88.07,88.11,87.77,87.79,251
20111201|2011-08-04 15:00,4,87.81,87.92,87.81,87.81,37
20111201|2011-08-04 15:30,4,87.82,87.84,87.59,87.78,14
20111201|2011-08-04 16:00,4,87.73,87.81,87.73,87.81,4
20111201|2011-08-04 19:00,5,88,88,88,88,9
20111201|2011-08-04 19:30,5,88,88,88,88,2
20111201|2011-08-04 20:30,5,87.16,87.16,87.16,87.16,1
20111201|2011-08-04 21:00,5,87.35,87.35,87.33,87.33,47
20111201|2011-08-04 21:30,5,87.31,87.31,87.29,87.29,51
20111201|2011-08-04 22:00,5,87.58,87.58,87.58,87.58,1
20111201|2011-08-04 22:30,5,87.14,87.33,87.06,87.07,9
20111201|2011-08-04 23:30,5,87.01,87.01,87.01,87.01,2
20111201|2011-08-05 00:00,5,87.01,87.05,87,87,3
20111201|2011-08-05 00:30,5,86.77,86.77,86.77,86.77,1
20111201|2011-08-05 01:00,5,86.15,86.19,85.41,85.41,56
20111201|2011-08-05 01:30,5,85.35,85.4,84.22,84.94,77
20111201|2011-08-05 02:00,5,85.5,86.2,85.35,86.14,83
20111201|2011-08-05 02:30,5,86.14,86.75,86.14,86.67,65
20111201|2011-08-05 03:00,5,86.48,86.55,85.77,86.34,89
20111201|2011-08-05 03:30,5,86.49,87.79,86.49,87.59,8
20111201|2011-08-05 04:00,5,87.58,88.32,87.51,88.04,145
20111201|2011-08-05 04:30,5,87.9,87.9,87.05,87.21,99
20111201|2011-08-05 05:00,5,87.21,87.21,87.21,87.21,1
20111201|2011-08-05 05:30,5,87.42,87.79,87.39,87.62,64
20111201|2011-08-05 06:00,5,87.55,87.84,87.27,87.71,43
20111201|2011-08-05 06:30,5,87.8,87.88,87.67,87.8,27
20111201|2011-08-05 07:00,5,87.79,87.79,86.79,86.85,70
20111201|2011-08-05 07:30,5,87.11,89.6,87.11,87.86,115
20111201|2011-08-05 08:00,5,87.86,88.99,87.73,88.65,64
20111201|2011-08-05 08:30,5,88.86,89.24,87.21,87.59,325
20111201|2011-08-05 09:00,5,87.12,88.46,87.12,88.46,40
20111201|2011-08-05 09:30,5,87.85,87.85,87.48,87.5,10
20111201|2011-08-05 10:00,5,87.62,87.62,86.42,86.8,164
20111201|2011-08-05 10:30,5,86.68,86.98,85.74,85.74,63
20111201|2011-08-05 11:00,5,86.18,87.59,85.88,86.69,54
20111201|2011-08-05 11:30,5,86.79,88.41,86.79,87.88,55
20111201|2011-08-05 12:00,5,87.94,88.17,87.55,88.17,86
20111201|2011-08-05 12:30,5,88.32,88.4,87.87,88.21,52
20111201|2011-08-05 13:00,5,88.2,88.34,87.75,88.33,123
20111201|2011-08-05 13:30,5,88.27,88.33,88,88,142
20111201|2011-08-05 14:00,5,87.89,88.29,87.89,88.02,11
20111201|2011-08-05 14:30,5,88.39,88.39,88.34,88.34,5
20111201|2011-08-05 15:00,5,88.52,88.52,88.52,88.52,1
20111201|2011-08-05 15:30,5,88.6,88.6,88.6,88.6,1
20111201|2011-08-07 17:00,7,87,87,85.49,85.49,6
20111201|2011-08-07 19:00,8,86.1,86.18,86.1,86.18,3
20111201|2011-08-07 20:00,8,85.56,85.56,85.56,85.56,1
20111201|2011-08-07 21:30,8,85.65,85.65,85.65,85.65,1
20111201|2011-08-07 22:00,8,85.6,85.61,85.43,85.43,3
20111201|2011-08-07 22:30,8,85.35,85.35,85.04,85.04,5
20111201|2011-08-07 23:00,8,84.99,84.99,84.99,84.99,4
20111201|2011-08-07 23:30,8,85.06,85.26,85.06,85.1,7
20111201|2011-08-08 00:30,8,85.05,85.05,85.04,85.04,12
20111201|2011-08-08 01:30,8,84.78,85.39,84.78,85.39,7
20111201|2011-08-08 02:00,8,85.78,86.43,85.78,86.42,79
20111201|2011-08-08 02:30,8,85.98,86.06,85.91,86.04,5
20111201|2011-08-08 03:00,8,85.89,86.1,85.84,85.84,9
20111201|2011-08-08 03:30,8,86,86.01,85.4,85.4,6
20111201|2011-08-08 04:00,8,85.38,85.38,85.14,85.23,40
20111201|2011-08-08 04:30,8,85.44,85.46,84.86,84.86,12
20111201|2011-08-08 05:00,8,85,85.12,84.7,84.73,28
20111201|2011-08-08 05:30,8,85.39,85.39,85.11,85.11,7
20111201|2011-08-08 06:00,8,85.14,85.48,85.14,85.48,40
20111201|2011-08-08 06:30,8,85.17,85.17,84.76,84.86,82
20111201|2011-08-08 07:00,8,85.07,85.07,84.36,84.36,24
20111201|2011-08-08 07:30,8,84.35,84.58,84.1,84.13,123
20111201|2011-08-08 08:00,8,83.95,85.32,83.93,84.91,114
20111201|2011-08-08 08:30,8,84.9,85.72,84.8,85.52,210
20111201|2011-08-08 09:00,8,85.75,85.75,84.65,84.73,152
20111201|2011-08-08 09:30,8,84.97,85.1,84.56,84.71,128
20111201|2011-08-08 10:00,8,84.96,85.51,84.96,85.22,108
20111201|2011-08-08 10:30,8,85.02,85.1,84.61,84.88,33
20111201|2011-08-08 11:00,8,84.84,85.08,84.79,84.79,17
20111201|2011-08-08 11:30,8,84.67,84.82,84.35,84.72,47
20111201|2011-08-08 12:00,8,84.77,85.09,84.5,84.95,12
20111201|2011-08-08 12:30,8,84.83,85.07,84.66,84.77,46
20111201|2011-08-08 13:00,8,84.85,84.85,82.58,82.68,260
20111201|2011-08-08 13:30,8,82.74,83.01,81.62,81.72,277
20111201|2011-08-08 14:00,8,82,83.14,82,82.79,189
20111201|2011-08-08 14:30,8,82.47,82.47,81.85,82.27,12
20111201|2011-08-08 15:00,8,81.86,82.21,81.76,82.21,14
20111201|2011-08-08 15:30,8,82.46,82.46,82.46,82.46,2
20111201|2011-08-08 16:00,8,82.23,82.23,82.23,82.23,1
20111201|2011-08-08 16:30,8,82.5,82.5,82.5,82.5,7
20111201|2011-08-08 19:00,9,81.24,81.28,80.52,80.58,20
20111201|2011-08-08 19:30,9,80.66,80.66,79.41,79.48,13
20111201|2011-08-08 20:00,9,78.96,79.06,78.25,78.74,22
20111201|2011-08-08 20:30,9,78.66,78.66,77.19,77.85,71
20111201|2011-08-08 21:00,9,77.75,78.52,77.73,77.81,31
20111201|2011-08-08 21:30,9,77.82,78.54,77.65,78.54,23
20111201|2011-08-08 22:00,9,78.43,79.07,78.4,79.07,12
20111201|2011-08-08 22:30,9,79.11,79.19,78.99,78.99,46
20111201|2011-08-08 23:00,9,78.99,79.42,78.99,79.37,7
20111201|2011-08-08 23:30,9,79.58,80.1,79.58,79.94,17
20111201|2011-08-09 00:00,9,79.85,79.85,79.66,79.7,30
20111201|2011-08-09 00:30,9,80,80.3,80,80.3,27
20111201|2011-08-09 01:00,9,80.53,80.53,80.17,80.38,3
20111201|2011-08-09 01:30,9,80.41,81.39,80.41,81.39,47
20111201|2011-08-09 02:00,9,81.41,82.14,81.28,81.52,109
20111201|2011-08-09 02:30,9,81.3,81.31,80.58,80.58,166
20111201|2011-08-09 03:00,9,80.33,80.73,80.1,80.13,77
20111201|2011-08-09 03:30,9,79.43,80.12,78.8,80.12,251
20111201|2011-08-09 04:00,9,79.91,80.16,79.56,79.65,111
20111201|2011-08-09 04:30,9,80.02,80.76,80.02,80.26,91
20111201|2011-08-09 05:00,9,80.65,80.65,80.32,80.44,9
20111201|2011-08-09 05:30,9,80.64,81.35,80.62,81.05,71
20111201|2011-08-09 06:00,9,81.46,82.44,81.3,81.98,90
20111201|2011-08-09 06:30,9,82.18,83.13,81.99,82.46,269
20111201|2011-08-09 07:00,9,82.49,82.85,82.44,82.64,112
20111201|2011-08-09 07:30,9,82.69,84.37,82.55,83.2,249
20111201|2011-08-09 08:00,9,82.97,83.44,82.3,83.21,483
20111201|2011-08-09 08:30,9,83.25,83.29,81.87,83.22,127
20111201|2011-08-09 09:00,9,83.14,83.96,83.14,83.91,152
20111201|2011-08-09 09:30,9,83.9,84,83.2,83.32,224
20111201|2011-08-09 10:00,9,83.07,83.34,82.68,83.13,192
20111201|2011-08-09 10:30,9,83.28,83.67,82.97,83.67,67
20111201|2011-08-09 11:00,9,83.83,83.91,83.33,83.4,33
20111201|2011-08-09 11:30,9,83.21,83.39,82.99,82.99,10
20111201|2011-08-09 12:00,9,82.76,83.1,82.76,82.85,105
20111201|2011-08-09 12:30,9,82.93,83.03,80.72,81.45,277
20111201|2011-08-09 13:00,9,81.52,82.39,79.65,80.59,380
20111201|2011-08-09 13:30,9,80.58,80.78,79,79.46,137
20111201|2011-08-09 14:00,9,79.26,80.67,79.26,80.67,159
20111201|2011-08-09 14:30,9,80.74,82.45,80.5,82.41,100
20111201|2011-08-09 15:00,9,82.35,82.53,81.75,82.53,50
20111201|2011-08-09 15:30,9,82.58,83.23,82.58,83.05,39
20111201|2011-08-09 16:00,9,83.14,83.55,83.12,83.12,10
20111201|2011-08-09 22:00,10,83.25,83.25,83.25,83.25,1
20111201|2011-08-10 01:00,10,82.92,82.92,82.92,82.92,5
20111201|2011-08-10 01:30,10,83.25,83.25,83.25,83.25,5
20111201|2011-08-10 02:00,10,83.65,83.66,83.42,83.42,31
20111201|2011-08-10 02:30,10,83.31,83.36,83.27,83.3,90
20111201|2011-08-10 03:00,10,83.06,83.06,82.95,82.95,5
20111201|2011-08-10 03:30,10,82.98,83.43,82.97,83.43,160
20111201|2011-08-10 04:00,10,83.62,83.87,83.4,83.59,65
20111201|2011-08-10 04:30,10,83.61,83.61,83.47,83.51,32
20111201|2011-08-10 05:00,10,83.14,83.34,83.14,83.34,14
20111201|2011-08-10 05:30,10,83.7,83.93,83.7,83.71,28
20111201|2011-08-10 06:00,10,83.9,83.9,83.71,83.71,4
20111201|2011-08-10 06:30,10,83.7,84.1,83.65,83.79,61
20111201|2011-08-10 07:00,10,83.75,83.75,83.6,83.6,12
20111201|2011-08-10 07:30,10,83.2,83.34,82.49,82.63,76
20111201|2011-08-10 08:00,10,82.45,82.65,81.6,81.82,403
20111201|2011-08-10 08:30,10,82.11,82.11,81.04,81.73,218
20111201|2011-08-10 09:00,10,81.39,81.86,81.07,81.62,177
20111201|2011-08-10 09:30,10,82.25,82.65,80.88,81.87,166
20111201|2011-08-10 10:00,10,81.57,81.94,81.2,81.32,95
20111201|2011-08-10 10:30,10,81.51,81.92,81.27,81.87,193
20111201|2011-08-10 11:00,10,81.8,82.98,81.71,82.51,27
20111201|2011-08-10 11:30,10,82.58,82.74,81.95,82.66,95
20111201|2011-08-10 12:00,10,82.66,82.78,82.07,82.54,27
20111201|2011-08-10 12:30,10,82.6,83.3,82.46,83.3,154
20111201|2011-08-10 13:00,10,83.5,84.31,83.23,84.31,117
20111201|2011-08-10 13:30,10,84.29,84.29,83.69,83.71,206
20111201|2011-08-10 14:00,10,83.51,83.51,83.25,83.29,13
20111201|2011-08-10 14:30,10,83.2,83.68,82.72,82.72,62
20111201|2011-08-10 15:00,10,82.88,83.03,82.79,82.84,26
20111201|2011-08-10 15:30,10,83.11,83.11,83.11,83.11,1
20111201|2011-08-10 19:30,11,82.97,83.23,82.97,83.23,11
20111201|2011-08-11 01:00,11,84.04,84.11,84.04,84.11,2
20111201|2011-08-11 01:30,11,84.45,84.65,84.45,84.57,11
20111201|2011-08-11 02:00,11,84.8,84.8,84.78,84.78,2
20111201|2011-08-11 02:30,11,85.63,85.63,85.63,85.63,1
20111201|2011-08-11 03:00,11,85.59,85.66,85.19,85.19,10
20111201|2011-08-11 04:00,11,84.71,84.71,84.49,84.49,19
20111201|2011-08-11 04:30,11,84.22,84.22,83.67,83.68,25
20111201|2011-08-11 05:00,11,83.61,84.09,83.38,84,59
20111201|2011-08-11 05:30,11,84.05,84.44,83.88,84.44,11
20111201|2011-08-11 06:00,11,84.08,84.1,83.8,83.81,26
20111201|2011-08-11 06:30,11,83.4,83.4,82.7,82.89,89
20111201|2011-08-11 07:00,11,83.07,83.27,82.46,82.54,33
20111201|2011-08-11 07:30,11,82.9,83.57,82.3,83.57,65
20111201|2011-08-11 08:00,11,83.56,84.09,83.17,83.62,148
20111201|2011-08-11 08:30,11,83.99,84.53,83.06,83.65,116
20111201|2011-08-11 09:00,11,83.53,84.41,83.5,84.27,58
20111201|2011-08-11 09:30,11,84.51,85.05,84.28,84.65,168
20111201|2011-08-11 10:00,11,84.54,84.9,84.35,84.59,18
20111201|2011-08-11 10:30,11,84.42,84.56,84.07,84.33,47
20111201|2011-08-11 11:00,11,84.21,84.27,83.9,83.98,24
20111201|2011-08-11 11:30,11,84.09,85.05,84.09,85.02,37
20111201|2011-08-11 12:00,11,85.07,85.1,84.61,84.84,61
20111201|2011-08-11 12:30,11,84.82,84.99,84.74,84.99,47
20111201|2011-08-11 13:00,11,84.93,86.92,84.88,86.68,223
20111201|2011-08-11 13:30,11,86.63,86.68,86.17,86.61,136
20111201|2011-08-11 14:00,11,86.57,86.91,86.57,86.91,45
20111201|2011-08-11 14:30,11,86.7,86.81,86.7,86.81,23
20111201|2011-08-11 15:00,11,86.64,86.64,86.64,86.64,1
20111201|2011-08-11 16:30,11,86.95,86.95,86.95,86.95,2
20111201|2011-08-11 22:30,12,86.11,86.11,86.11,86.11,1
20111201|2011-08-11 23:30,12,85.76,85.84,85.73,85.73,4
20111201|2011-08-12 00:00,12,85.9,85.9,85.9,85.9,21
20111201|2011-08-12 00:30,12,85.88,85.88,85.85,85.85,29
20111201|2011-08-12 01:00,12,85.66,85.66,85.66,85.66,1
20111201|2011-08-12 01:30,12,85.35,85.75,85.35,85.75,13
20111201|2011-08-12 02:00,12,85.49,85.49,85.12,85.12,3
20111201|2011-08-12 02:30,12,85.41,85.41,85.41,85.41,5
20111201|2011-08-12 03:00,12,85.87,86.28,85.87,86.24,64
20111201|2011-08-12 03:30,12,86.21,86.21,86.21,86.21,1
20111201|2011-08-12 04:00,12,86.25,86.45,86.25,86.45,52
20111201|2011-08-12 04:30,12,86.54,86.56,86.3,86.4,8
20111201|2011-08-12 05:00,12,86.32,86.57,86.31,86.4,35
20111201|2011-08-12 05:30,12,86.56,86.64,86.56,86.63,4
20111201|2011-08-12 06:00,12,86.63,86.89,86.63,86.88,10
20111201|2011-08-12 06:30,12,86.63,87.05,86.63,86.98,14
20111201|2011-08-12 07:00,12,86.99,87.41,86.99,87.13,97
20111201|2011-08-12 07:30,12,87.49,88.23,87.49,88,231
20111201|2011-08-12 08:00,12,87.8,88.21,87.17,87.88,252
20111201|2011-08-12 08:30,12,87.8,88.45,86.98,87.36,90
20111201|2011-08-12 09:00,12,87.29,87.9,86.8,87.73,71
20111201|2011-08-12 09:30,12,87.82,87.82,86.99,87.2,76
20111201|2011-08-12 10:00,12,87.22,87.48,86.79,87.1,73
20111201|2011-08-12 10:30,12,87.09,87.88,87.09,87.58,46
20111201|2011-08-12 11:00,12,87.8,87.86,87.44,87.5,74
20111201|2011-08-12 11:30,12,87.65,87.65,87.32,87.45,46
20111201|2011-08-12 12:00,12,87.52,87.52,87.12,87.12,12
20111201|2011-08-12 12:30,12,87.19,87.57,87.1,87.57,20
20111201|2011-08-12 13:00,12,87.51,87.51,86.3,86.3,150
20111201|2011-08-12 13:30,12,86.31,86.49,86.22,86.33,21
20111201|2011-08-12 14:00,12,86.38,86.38,86.27,86.34,59
20111201|2011-08-12 15:00,12,86.38,86.38,86.36,86.36,6
20111201|2011-08-14 19:00,15,86.58,86.58,86.58,86.58,2
20111201|2011-08-14 21:00,15,86.45,86.45,86.45,86.45,1
20111201|2011-08-15 01:00,15,86.52,86.52,86.52,86.52,2
20111201|2011-08-15 02:00,15,86.3,86.41,86.2,86.41,3
20111201|2011-08-15 02:30,15,86.33,86.63,86.33,86.62,17
20111201|2011-08-15 03:00,15,86.63,86.88,86.63,86.88,77
20111201|2011-08-15 04:00,15,86.74,86.74,86.62,86.62,10
20111201|2011-08-15 04:30,15,86.4,86.4,86.08,86.1,14
20111201|2011-08-15 05:00,15,85.96,85.96,85.5,85.6,52
20111201|2011-08-15 05:30,15,86,86,86,86,2
20111201|2011-08-15 06:00,15,85.91,85.91,85.64,85.64,10
20111201|2011-08-15 06:30,15,85.91,86.4,85.91,86.37,23
20111201|2011-08-15 07:00,15,86.42,86.72,86.38,86.5,32
20111201|2011-08-15 07:30,15,86.47,86.86,86.18,86.42,28
20111201|2011-08-15 08:00,15,86.62,87.45,86.62,87.43,222
20111201|2011-08-15 08:30,15,87.39,88.03,87.36,87.75,50
20111201|2011-08-15 09:00,15,88.05,88.47,87.86,88.18,81
20111201|2011-08-15 09:30,15,88.3,88.3,87.81,87.96,96
20111201|2011-08-15 10:00,15,88.2,88.24,87.5,87.76,80
20111201|2011-08-15 10:30,15,87.6,88.06,87.56,88.06,5
20111201|2011-08-15 11:00,15,88.11,88.13,87.83,87.83,7
20111201|2011-08-15 11:30,15,87.85,88.31,87.83,88.24,58
20111201|2011-08-15 12:00,15,88.28,88.28,87.88,87.95,64
20111201|2011-08-15 12:30,15,87.95,88.29,87.9,88.29,180
20111201|2011-08-15 13:00,15,88.31,88.93,88.31,88.83,50
20111201|2011-08-15 13:30,15,88.76,88.76,88.54,88.58,17
20111201|2011-08-15 14:00,15,88.67,88.96,88.65,88.96,32
20111201|2011-08-15 15:00,15,88.79,88.79,88.69,88.69,15
20111201|2011-08-16 01:00,16,88.05,88.18,88.05,88.18,6
20111201|2011-08-16 01:30,16,88.2,88.2,88.2,88.2,2
20111201|2011-08-16 02:00,16,87.72,87.73,87.66,87.73,3
20111201|2011-08-16 03:00,16,87.68,87.68,87.61,87.66,9
20111201|2011-08-16 03:30,16,87.6,87.68,87.6,87.68,13
20111201|2011-08-16 04:00,16,87.69,87.83,87.69,87.82,17
20111201|2011-08-16 04:30,16,87.97,88.03,87.91,87.91,9
20111201|2011-08-16 05:00,16,87.99,88.01,87.96,88.01,5
20111201|2011-08-16 05:30,16,88.11,88.11,87.61,87.61,5
20111201|2011-08-16 06:00,16,87.62,87.7,87.62,87.68,9
20111201|2011-08-16 06:30,16,87.61,87.61,87.47,87.47,10
20111201|2011-08-16 07:00,16,87.38,87.52,87.35,87.52,30
20111201|2011-08-16 07:30,16,87.43,87.48,86.6,86.8,107
20111201|2011-08-16 08:00,16,86.92,87.87,86.9,87.76,106
20111201|2011-08-16 08:30,16,87.54,87.6,86.86,87,143
20111201|2011-08-16 09:00,16,87.02,88.11,86.88,88.1,132
20111201|2011-08-16 09:30,16,87.94,88.42,87.7,88.42,71
20111201|2011-08-16 10:00,16,88.47,88.5,87.94,88.35,193
20111201|2011-08-16 10:30,16,88.28,88.32,88.11,88.32,84
20111201|2011-08-16 11:00,16,88.13,88.81,87.67,87.7,221
20111201|2011-08-16 11:30,16,87.68,88.01,87.39,87.46,48
20111201|2011-08-16 12:00,16,87.32,87.61,87.13,87.42,33
20111201|2011-08-16 12:30,16,87.66,87.78,87.38,87.72,52
20111201|2011-08-16 13:00,16,87.99,88.22,87.49,87.52,68
20111201|2011-08-16 13:30,16,87.56,87.79,87.55,87.55,19
20111201|2011-08-16 14:00,16,87.55,88.01,87.55,88.01,24
20111201|2011-08-16 15:00,16,87.81,87.81,87.81,87.81,2
20111201|2011-08-16 15:30,16,87.95,87.95,87.95,87.95,1
20111201|2011-08-16 20:00,17,87.58,87.58,87.58,87.58,1
20111201|2011-08-16 21:00,17,87.68,87.68,87.68,87.68,1
20111201|2011-08-16 22:00,17,88.11,88.11,88.11,88.11,1
20111201|2011-08-16 22:30,17,88.05,88.05,88.05,88.05,1
20111201|2011-08-17 00:00,17,88.24,88.24,88.24,88.24,2
20111201|2011-08-17 00:30,17,88.19,88.19,88.19,88.19,2
20111201|2011-08-17 02:30,17,88.03,88.03,88.03,88.03,1
20111201|2011-08-17 03:00,17,88.36,88.47,88.36,88.47,3
20111201|2011-08-17 03:30,17,88.08,88.2,88.08,88.14,28
20111201|2011-08-17 04:00,17,88.31,88.5,88.31,88.5,24
20111201|2011-08-17 04:30,17,88.46,88.66,88.4,88.4,44
20111201|2011-08-17 05:00,17,88.47,88.51,88.37,88.37,26
20111201|2011-08-17 05:30,17,88.5,88.53,88.5,88.53,10
20111201|2011-08-17 06:00,17,88.52,88.82,88.52,88.82,60
20111201|2011-08-17 06:30,17,88.82,89.02,88.56,89,63
20111201|2011-08-17 07:00,17,89.08,89.1,88.94,88.95,55
20111201|2011-08-17 07:30,17,89.06,89.25,88.78,89.25,55
20111201|2011-08-17 08:00,17,89.12,89.5,89.08,89.29,39
20111201|2011-08-17 08:30,17,89.14,89.78,89.14,89.7,130
20111201|2011-08-17 09:00,17,89.49,89.82,89.49,89.82,40
20111201|2011-08-17 09:30,17,89.38,89.51,88.69,88.69,60
20111201|2011-08-17 10:00,17,88.69,88.95,88.62,88.7,153
20111201|2011-08-17 10:30,17,88.95,88.95,88.32,88.32,38
20111201|2011-08-17 11:00,17,88.55,88.55,88.15,88.25,28
20111201|2011-08-17 11:30,17,88.5,88.81,88.5,88.69,14
20111201|2011-08-17 12:00,17,88.55,88.87,88.51,88.6,22
20111201|2011-08-17 12:30,17,88.55,88.65,88.3,88.65,37
20111201|2011-08-17 13:00,17,88.81,88.92,88.4,88.4,32
20111201|2011-08-17 13:30,17,88.38,88.42,88.32,88.42,101
20111201|2011-08-17 15:00,17,88.3,88.3,88.29,88.29,7
20111201|2011-08-17 15:30,17,88.23,88.23,88.22,88.22,10
20111201|2011-08-17 22:30,18,88.2,88.2,88.2,88.2,1
20111201|2011-08-18 00:30,18,88.12,88.12,88.1,88.1,2
20111201|2011-08-18 01:00,18,88,88.09,88,88.09,3
20111201|2011-08-18 01:30,18,88.05,88.05,87.72,87.88,9
20111201|2011-08-18 02:00,18,87.8,87.84,87.8,87.84,40
20111201|2011-08-18 02:30,18,87.82,87.86,87.66,87.66,13
20111201|2011-08-18 03:00,18,87.59,87.8,87.59,87.69,17
20111201|2011-08-18 03:30,18,87.75,87.75,87.42,87.42,11
20111201|2011-08-18 04:00,18,87.28,87.28,86.92,86.94,6
20111201|2011-08-18 04:30,18,87,87.1,87,87,4
20111201|2011-08-18 05:00,18,87.15,87.36,87.15,87.22,36
20111201|2011-08-18 05:30,18,87.15,87.15,86.92,86.92,48
20111201|2011-08-18 06:00,18,87.04,87.06,86.74,86.74,33
20111201|2011-08-18 06:30,18,86.71,86.72,86.48,86.48,54
20111201|2011-08-18 07:00,18,86.44,86.49,86.16,86.16,60
20111201|2011-08-18 07:30,18,86.04,86.15,85.55,85.66,200
20111201|2011-08-18 08:00,18,85.72,86.21,85.46,85.85,92
20111201|2011-08-18 08:30,18,85.73,85.75,84.49,84.53,319
20111201|2011-08-18 09:00,18,84.32,84.4,83.6,84.15,332
20111201|2011-08-18 09:30,18,84.28,84.72,83.93,84.41,279
20111201|2011-08-18 10:00,18,84.37,84.47,84.1,84.34,183
20111201|2011-08-18 10:30,18,84.35,84.57,84.35,84.56,327
20111201|2011-08-18 11:00,18,84.52,84.52,83.98,84.04,29
20111201|2011-08-18 11:30,18,83.91,84.43,83.91,84.43,46
20111201|2011-08-18 12:00,18,84.4,84.4,83.88,84.09,36
20111201|2011-08-18 12:30,18,83.96,83.96,82.87,82.91,129
20111201|2011-08-18 13:00,18,83.02,83.55,82.98,83.22,94
20111201|2011-08-18 13:30,18,83.22,83.22,82.51,82.51,80
20111201|2011-08-18 14:00,18,82.24,82.57,82.01,82.57,14
20111201|2011-08-18 14:30,18,82.72,82.72,82.41,82.44,12
20111201|2011-08-18 15:00,18,82.4,82.63,82.32,82.63,74
20111201|2011-08-18 15:30,18,82.57,82.57,82.4,82.4,4
20111201|2011-08-18 19:30,19,82.25,82.25,82.25,82.25,1
20111201|2011-08-18 20:00,19,81.97,81.97,81.97,81.97,1
20111201|2011-08-18 20:30,19,81.79,81.79,81.79,81.79,1
20111201|2011-08-18 22:00,19,82.36,82.36,82.36,82.36,1
20111201|2011-08-19 00:30,19,81.85,81.85,81.47,81.47,47
20111201|2011-08-19 01:00,19,81.42,81.42,81.42,81.42,5
20111201|2011-08-19 01:30,19,81.82,82.17,81.8,82.14,32
20111201|2011-08-19 02:00,19,82.12,82.12,81.75,82,30
20111201|2011-08-19 02:30,19,82.05,82.05,80.13,80.72,211
20111201|2011-08-19 03:00,19,80.62,80.71,80.5,80.52,14
20111201|2011-08-19 03:30,19,80.76,81,80.75,80.94,13
20111201|2011-08-19 04:00,19,81.04,81.42,81,81.42,39
20111201|2011-08-19 04:30,19,81.35,81.35,81.31,81.35,7
20111201|2011-08-19 05:00,19,81.39,81.65,81.2,81.2,57
20111201|2011-08-19 05:30,19,80.9,80.9,80.73,80.88,38
20111201|2011-08-19 06:00,19,81,81.02,80.92,81.02,8
20111201|2011-08-19 06:30,19,81.26,82.6,81.26,82.23,82
20111201|2011-08-19 07:00,19,82.9,83.19,82.76,82.76,96
20111201|2011-08-19 07:30,19,82.83,82.83,82.3,82.42,73
20111201|2011-08-19 08:00,19,82.89,83.04,81.61,81.64,283
20111201|2011-08-19 08:30,19,82.02,83.15,81.97,83.05,568
20111201|2011-08-19 09:00,19,83.07,84.5,83.05,84.5,305
20111201|2011-08-19 09:30,19,84.34,84.34,83.5,83.76,215
20111201|2011-08-19 10:00,19,84.04,84.17,83.35,83.38,128
20111201|2011-08-19 10:30,19,83.44,84.21,83.34,84.21,58
20111201|2011-08-19 11:00,19,84.19,84.19,83.82,83.82,8
20111201|2011-08-19 11:30,19,84.05,84.5,83.98,84.25,65
20111201|2011-08-19 12:00,19,84.16,84.52,83.96,84.08,40
20111201|2011-08-19 12:30,19,84.04,84.04,83.5,83.59,91
20111201|2011-08-19 13:00,19,83.56,83.58,82.7,83.22,238
20111201|2011-08-19 13:30,19,83.3,83.32,83.21,83.21,50
20111201|2011-08-19 14:00,19,83.09,83.58,83.09,83.48,14
20111201|2011-08-19 14:30,19,83.39,83.55,83.33,83.49,84
20111201|2011-08-19 15:00,19,83.51,83.52,83.47,83.47,10
20111201|2011-08-19 15:30,19,83.51,83.51,83.51,83.51,3
20111201|2011-08-19 16:00,19,83.55,83.55,83.55,83.55,2
20111201|2011-08-21 17:00,21,82.85,82.85,82.5,82.5,4
20111201|2011-08-21 17:30,21,82.52,82.54,82.5,82.5,9
20111201|2011-08-21 19:00,22,82.39,83.16,82.39,83.16,2
20111201|2011-08-21 20:00,22,83.13,83.13,83.13,83.13,1
20111201|2011-08-21 20:30,22,83.52,83.92,83.52,83.8,14
20111201|2011-08-21 21:00,22,83.77,84.04,83.7,83.7,7
20111201|2011-08-21 21:30,22,83.58,83.58,83.58,83.58,2
20111201|2011-08-21 22:30,22,83.08,83.08,83.08,83.08,2
20111201|2011-08-21 23:00,22,82.88,82.98,82.82,82.82,16
20111201|2011-08-21 23:30,22,82.79,82.93,82.79,82.93,2
20111201|2011-08-22 00:00,22,82.67,82.72,82.31,82.31,8
20111201|2011-08-22 00:30,22,82.81,82.81,82.38,82.53,8
20111201|2011-08-22 01:00,22,82.4,82.41,82.17,82.17,13
20111201|2011-08-22 01:30,22,82.11,82.2,81.94,82.2,15
20111201|2011-08-22 02:00,22,82.3,82.93,82.15,82.86,40
20111201|2011-08-22 02:30,22,82.9,83.35,82.72,83.35,41
20111201|2011-08-22 03:00,22,83.42,83.72,83.42,83.49,52
20111201|2011-08-22 03:30,22,83.47,83.47,83.23,83.26,40
20111201|2011-08-22 04:00,22,83.33,83.56,83.29,83.56,40
20111201|2011-08-22 04:30,22,83.5,83.75,83.4,83.58,60
20111201|2011-08-22 05:00,22,83.64,84,83.54,83.95,27
20111201|2011-08-22 05:30,22,84.17,84.2,83.86,84.09,41
20111201|2011-08-22 06:00,22,83.93,84.11,83.93,84.11,32
20111201|2011-08-22 06:30,22,84.27,84.5,84.15,84.27,32
20111201|2011-08-22 07:00,22,84.21,84.21,83.83,83.83,15
20111201|2011-08-22 07:30,22,83.99,84.64,83.99,84.46,32
20111201|2011-08-22 08:00,22,84.34,85.05,84.29,84.92,158
20111201|2011-08-22 08:30,22,84.63,84.98,84.38,84.69,409
20111201|2011-08-22 09:00,22,84.65,84.65,83.94,84.27,119
20111201|2011-08-22 09:30,22,84.3,84.3,83.6,83.71,88
20111201|2011-08-22 10:00,22,83.57,84.06,83.52,83.75,264
20111201|2011-08-22 10:30,22,83.87,83.95,82.8,82.9,187
20111201|2011-08-22 11:00,22,83.02,83.6,83.02,83.45,10
20111201|2011-08-22 11:30,22,83.49,84.01,83.25,83.86,58
20111201|2011-08-22 12:00,22,84.1,84.37,84.1,84.25,85
20111201|2011-08-22 12:30,22,84.21,84.27,83.97,84.27,30
20111201|2011-08-22 13:00,22,84.38,85.4,84.23,85.03,221
20111201|2011-08-22 13:30,22,84.98,85.05,84.86,84.92,94
20111201|2011-08-22 14:00,22,84.92,85.22,84.92,85.17,7
20111201|2011-08-22 14:30,22,85.2,85.23,84.86,84.86,25
20111201|2011-08-22 15:00,22,84.98,85.02,84.98,85.02,6
20111201|2011-08-22 15:30,22,85.23,85.26,85.23,85.26,2
20111201|2011-08-22 19:00,23,84.9,84.9,84.9,84.9,2
20111201|2011-08-22 19:30,23,85.03,85.21,85.03,85.11,5
20111201|2011-08-22 20:00,23,85.37,85.37,85.37,85.37,2
20111201|2011-08-22 20:30,23,85.3,85.32,85.09,85.12,9
20111201|2011-08-22 21:30,23,85.56,85.6,85.56,85.6,8
20111201|2011-08-22 22:30,23,85.78,85.78,85.78,85.78,1
20111201|2011-08-22 23:00,23,85.76,85.76,85.76,85.76,1
20111201|2011-08-23 01:00,23,85.75,85.75,85.75,85.75,2
20111201|2011-08-23 01:30,23,86.14,86.33,86.14,86.15,52
20111201|2011-08-23 02:00,23,86.11,86.2,86.11,86.13,28
20111201|2011-08-23 02:30,23,86.31,86.68,86.26,86.56,190
20111201|2011-08-23 03:00,23,86.63,86.63,86.39,86.44,9
20111201|2011-08-23 03:30,23,86.44,86.46,86.15,86.41,52
20111201|2011-08-23 04:00,23,86.05,86.33,85.99,86.33,30
20111201|2011-08-23 04:30,23,86.25,86.43,86.25,86.39,10
20111201|2011-08-23 05:00,23,86.37,86.37,86.1,86.14,36
20111201|2011-08-23 05:30,23,86.14,86.18,85.96,85.96,6
20111201|2011-08-23 06:00,23,86.12,86.33,86.12,86.27,3
20111201|2011-08-23 06:30,23,86.06,86.06,85.93,85.93,5
20111201|2011-08-23 07:00,23,86.05,86.47,86.05,86.41,13
20111201|2011-08-23 07:30,23,86.25,86.43,85.87,85.87,78
20111201|2011-08-23 08:00,23,85.85,85.91,85.32,85.44,48
20111201|2011-08-23 08:30,23,85.52,85.66,84.1,84.67,130
20111201|2011-08-23 09:00,23,84.75,85.56,84.75,85.33,151
20111201|2011-08-23 09:30,23,85.36,85.88,85.22,85.46,141
20111201|2011-08-23 10:00,23,85.53,85.62,85.19,85.43,168
20111201|2011-08-23 10:30,23,85.48,87.04,85.28,86.85,326
20111201|2011-08-23 11:00,23,86.9,87.01,86.4,86.59,183
20111201|2011-08-23 11:30,23,86.63,87.01,86.52,86.85,90
20111201|2011-08-23 12:00,23,86.91,86.94,86.41,86.41,62
20111201|2011-08-23 12:30,23,86.55,86.56,85.81,86.1,148
20111201|2011-08-23 13:00,23,86.04,86.22,85.59,86.14,65
20111201|2011-08-23 13:30,23,86.13,86.52,86.13,86.5,86
20111201|2011-08-23 14:00,23,86.49,86.75,86.49,86.57,54
20111201|2011-08-23 14:30,23,86.5,86.91,86.5,86.91,26
20111201|2011-08-23 15:00,23,86.94,86.94,86.91,86.91,3
20111201|2011-08-23 15:30,23,86.72,86.72,86.45,86.6,20
20111201|2011-08-23 16:00,23,86.39,86.39,86.39,86.39,1
20111201|2011-08-23 21:30,24,86.43,86.43,86.43,86.43,1
20111201|2011-08-23 23:00,24,86.47,86.49,86.47,86.49,3
20111201|2011-08-24 00:00,24,86.28,86.28,86.09,86.09,6
20111201|2011-08-24 00:30,24,85.96,85.98,85.96,85.98,19
20111201|2011-08-24 01:00,24,86.07,86.07,85.96,85.96,3
20111201|2011-08-24 01:30,24,86.07,86.08,86.07,86.08,3
20111201|2011-08-24 02:00,24,86.16,86.16,85.7,85.7,38
20111201|2011-08-24 02:30,24,85.87,85.97,85.65,85.65,12
20111201|2011-08-24 03:00,24,85.56,85.87,85.56,85.87,15
20111201|2011-08-24 03:30,24,85.75,85.81,85.6,85.6,10
20111201|2011-08-24 04:00,24,86.09,86.09,85.89,85.89,8
20111201|2011-08-24 04:30,24,85.77,85.78,85.77,85.78,16
20111201|2011-08-24 05:00,24,85.93,85.93,85.83,85.83,3
20111201|2011-08-24 05:30,24,85.88,86.14,85.88,85.9,42
20111201|2011-08-24 06:00,24,86.04,86.23,86.04,86.2,94
20111201|2011-08-24 06:30,24,86.09,86.11,85.92,85.97,32
20111201|2011-08-24 07:00,24,86.02,86.25,85.86,86.25,30
20111201|2011-08-24 07:30,24,86.24,86.88,86.24,86.58,116
20111201|2011-08-24 08:00,24,86.67,86.81,86.14,86.35,128
20111201|2011-08-24 08:30,24,86.4,86.85,85.98,86.85,331
20111201|2011-08-24 09:00,24,86.89,86.99,86.14,86.34,140
20111201|2011-08-24 09:30,24,86.65,87.19,86.05,86.49,195
20111201|2011-08-24 10:00,24,86.41,86.96,86.3,86.87,266
20111201|2011-08-24 10:30,24,86.71,86.73,86.43,86.56,26
20111201|2011-08-24 11:00,24,86.52,86.78,86.22,86.63,119
20111201|2011-08-24 11:30,24,86.74,86.87,86.65,86.87,17
20111201|2011-08-24 12:00,24,86.78,86.98,86.66,86.87,47
20111201|2011-08-24 12:30,24,86.84,86.84,86.38,86.59,89
20111201|2011-08-24 13:00,24,86.45,86.46,85.9,85.92,114
20111201|2011-08-24 13:30,24,85.69,85.74,85.6,85.74,43
20111201|2011-08-24 14:00,24,85.73,85.94,85.73,85.94,5
20111201|2011-08-24 14:30,24,86.09,86.15,85.96,85.96,33
20111201|2011-08-24 15:00,24,85.88,85.89,85.88,85.89,7
20111201|2011-08-24 20:00,25,86.06,86.08,86.06,86.08,6
20111201|2011-08-24 20:30,25,85.83,85.9,85.8,85.9,8
20111201|2011-08-24 21:00,25,85.76,85.76,85.76,85.76,4
20111201|2011-08-24 21:30,25,85.93,85.95,85.93,85.95,4
20111201|2011-08-24 22:00,25,85.93,85.93,85.93,85.93,4
20111201|2011-08-24 22:30,25,85.94,85.94,85.94,85.94,4
20111201|2011-08-25 00:30,25,85.99,85.99,85.99,85.99,4
20111201|2011-08-25 01:00,25,86.29,86.29,86.27,86.27,4
20111201|2011-08-25 02:00,25,86.36,86.57,86.36,86.43,58
20111201|2011-08-25 02:30,25,86.54,86.54,86.32,86.32,5
20111201|2011-08-25 03:00,25,86.41,86.46,86.4,86.4,9
20111201|2011-08-25 03:30,25,86.41,86.69,86.41,86.6,6
20111201|2011-08-25 04:00,25,86.66,86.66,86.44,86.46,25
20111201|2011-08-25 04:30,25,86.3,86.35,86.22,86.26,16
20111201|2011-08-25 05:00,25,86.21,86.22,86.13,86.13,9
20111201|2011-08-25 05:30,25,86.41,86.66,86.41,86.63,25
20111201|2011-08-25 06:00,25,86.5,86.53,86.5,86.5,27
20111201|2011-08-25 06:30,25,86.44,86.73,86.44,86.55,55
20111201|2011-08-25 07:00,25,86.7,86.73,86.47,86.47,21
20111201|2011-08-25 07:30,25,86.35,86.48,86.14,86.32,37
20111201|2011-08-25 08:00,25,86.2,87.23,86.12,86.9,135
20111201|2011-08-25 08:30,25,87.05,87.21,85.9,85.92,157
20111201|2011-08-25 09:00,25,85.85,85.85,84.3,84.6,175
20111201|2011-08-25 09:30,25,84.5,84.75,83.85,84.75,226
20111201|2011-08-25 10:00,25,84.86,85.43,84.44,85.43,256
20111201|2011-08-25 10:30,25,85.43,85.68,85.12,85.68,69
20111201|2011-08-25 11:00,25,85.85,85.93,85.63,85.9,75
20111201|2011-08-25 11:30,25,85.61,86.08,85.34,86.08,21
20111201|2011-08-25 12:00,25,86.23,86.66,86.14,86.58,185
20111201|2011-08-25 12:30,25,86.36,86.46,85.68,85.8,203
20111201|2011-08-25 13:00,25,85.69,86.16,85.16,86.01,162
20111201|2011-08-25 13:30,25,86.01,86.13,85.84,85.84,122
20111201|2011-08-25 14:00,25,85.8,85.86,85.68,85.77,39
20111201|2011-08-25 14:30,25,85.65,85.74,85.6,85.6,27
20111201|2011-08-25 15:00,25,85.68,85.68,85.68,85.68,30
20111201|2011-08-25 16:00,25,85.69,85.69,85.69,85.69,1
20111201|2011-08-25 19:00,26,85.95,85.95,85.95,85.95,4
20111201|2011-08-25 20:00,26,85.8,85.85,85.8,85.85,3
20111201|2011-08-25 21:00,26,86,86.01,86,86.01,4
20111201|2011-08-25 21:30,26,85.89,85.89,85.89,85.89,1
20111201|2011-08-25 22:30,26,85.71,85.71,85.68,85.68,4
20111201|2011-08-25 23:00,26,85.78,85.78,85.78,85.78,2
20111201|2011-08-25 23:30,26,85.75,85.75,85.75,85.75,3
20111201|2011-08-26 00:00,26,85.78,85.78,85.78,85.78,3
20111201|2011-08-26 01:00,26,85.81,85.81,85.81,85.81,2
20111201|2011-08-26 01:30,26,86.03,86.11,85.83,85.9,29
20111201|2011-08-26 02:00,26,86.01,86.05,85.51,85.51,21
20111201|2011-08-26 02:30,26,85.51,85.7,85.51,85.65,16
20111201|2011-08-26 03:00,26,85.7,85.83,85.7,85.71,8
20111201|2011-08-26 03:30,26,85.59,85.63,85.52,85.53,4
20111201|2011-08-26 04:00,26,85.66,85.67,85.39,85.52,13
20111201|2011-08-26 04:30,26,85.61,85.7,85.54,85.55,10
20111201|2011-08-26 05:00,26,85.65,85.65,85.65,85.65,1
20111201|2011-08-26 05:30,26,85.65,85.67,85.65,85.67,3
20111201|2011-08-26 06:00,26,85.54,85.54,85.27,85.44,67
20111201|2011-08-26 06:30,26,85.35,85.35,84.9,84.94,39
20111201|2011-08-26 07:00,26,84.9,85.04,84.58,84.93,171
20111201|2011-08-26 07:30,26,84.95,84.97,84.32,84.54,44
20111201|2011-08-26 08:00,26,84.58,85.23,84.58,85.12,46
20111201|2011-08-26 08:30,26,85.01,85.08,84.59,84.71,132
20111201|2011-08-26 09:00,26,84.49,85.47,83.71,85.06,316
20111201|2011-08-26 09:30,26,84.93,86.02,84.93,85.6,155
20111201|2011-08-26 10:00,26,85.84,86.35,85.72,85.76,270
20111201|2011-08-26 10:30,26,85.71,85.81,85.23,85.43,93
20111201|2011-08-26 11:00,26,85.48,85.76,85.4,85.59,34
20111201|2011-08-26 11:30,26,85.82,85.88,85.47,85.65,126
20111201|2011-08-26 12:00,26,85.56,85.73,85.45,85.68,62
20111201|2011-08-26 12:30,26,85.84,86.02,85.7,85.93,62
20111201|2011-08-26 13:00,26,85.84,86.19,85.78,86.02,68
20111201|2011-08-26 13:30,26,86.03,86.2,86.03,86.07,51
20111201|2011-08-26 14:00,26,86.08,86.08,85.92,86.02,30
20111201|2011-08-26 14:30,26,86.12,86.23,86.12,86.14,3
20111201|2011-08-26 15:00,26,86.17,86.17,86.1,86.15,5
20111201|2011-08-28 20:30,29,85.95,86.01,85.95,86.01,2
20111201|2011-08-28 21:00,29,86.03,86.19,85.99,85.99,44
20111201|2011-08-28 21:30,29,85.99,85.99,85.99,85.99,11
20111201|2011-08-29 00:00,29,86.37,86.37,86.37,86.37,3
20111201|2011-08-29 00:30,29,86.31,86.31,86.31,86.31,1
20111201|2011-08-29 01:30,29,86.5,86.5,86.5,86.5,2
20111201|2011-08-29 02:00,29,86.5,86.5,86.28,86.28,59
20111201|2011-08-29 02:30,29,86.24,86.25,86.24,86.25,2
20111201|2011-08-29 03:00,29,86.26,86.26,86.26,86.26,1
20111201|2011-08-29 04:00,29,86.2,86.2,86.2,86.2,5
20111201|2011-08-29 04:30,29,86.09,86.09,86.09,86.09,2
20111201|2011-08-29 05:30,29,86.16,86.17,86.16,86.17,16
20111201|2011-08-29 06:00,29,86.58,86.58,86.58,86.58,1
20111201|2011-08-29 06:30,29,86.72,86.74,86.71,86.71,5
20111201|2011-08-29 07:00,29,86.84,87.34,86.84,87.32,18
20111201|2011-08-29 07:30,29,87.54,87.85,87.34,87.85,21
20111201|2011-08-29 08:00,29,87.94,88.11,87.74,88.08,228
20111201|2011-08-29 08:30,29,88.09,88.14,87.63,87.63,275
20111201|2011-08-29 09:00,29,87.79,87.98,87.45,87.45,66
20111201|2011-08-29 09:30,29,87.35,87.71,87.35,87.61,70
20111201|2011-08-29 10:00,29,87.57,87.78,87.37,87.68,39
20111201|2011-08-29 10:30,29,87.65,88.05,87.61,88,115
20111201|2011-08-29 11:00,29,88.1,88.1,87.93,87.93,26
20111201|2011-08-29 11:30,29,87.92,87.92,87.84,87.85,8
20111201|2011-08-29 12:00,29,88,88.1,87.72,87.72,41
20111201|2011-08-29 12:30,29,87.67,87.89,87.51,87.89,41
20111201|2011-08-29 13:00,29,88.11,88.16,87.84,87.86,46
20111201|2011-08-29 13:30,29,87.8,87.83,87.76,87.8,29
20111201|2011-08-29 14:00,29,88,88,88,88,10
20111201|2011-08-29 14:30,29,87.98,88.01,87.98,88,52
20111201|2011-08-29 15:00,29,88.07,88.1,88.07,88.1,31
20111201|2011-08-29 15:30,29,88.1,88.14,88.1,88.13,11
20111201|2011-08-29 21:00,30,88.26,88.26,88.18,88.18,2
20111201|2011-08-30 01:00,30,88.02,88.02,87.93,87.93,4
20111201|2011-08-30 01:30,30,87.87,87.96,87.84,87.96,79
20111201|2011-08-30 02:00,30,87.96,87.96,87.96,87.96,25
20111201|2011-08-30 02:30,30,88.01,88.03,87.76,87.76,60
20111201|2011-08-30 03:00,30,87.86,87.86,87.67,87.67,41
20111201|2011-08-30 03:30,30,87.57,87.7,87.55,87.55,16
20111201|2011-08-30 04:00,30,87.42,87.42,87.28,87.28,6
20111201|2011-08-30 04:30,30,87.57,87.57,87.52,87.53,10
20111201|2011-08-30 05:00,30,87.4,87.4,87.27,87.27,4
20111201|2011-08-30 05:30,30,87.2,87.46,87.2,87.46,52
20111201|2011-08-30 06:00,30,87.47,87.66,87.44,87.65,5
20111201|2011-08-30 06:30,30,87.4,87.4,87.34,87.34,3
20111201|2011-08-30 07:00,30,87.17,87.37,87.11,87.22,132
20111201|2011-08-30 07:30,30,87.3,87.4,87.15,87.35,14
20111201|2011-08-30 08:00,30,87.25,88.24,87.25,88.24,70
20111201|2011-08-30 08:30,30,88.05,88.8,88.04,88.54,375
20111201|2011-08-30 09:00,30,88.11,88.36,87.54,88.36,128
20111201|2011-08-30 09:30,30,88.66,89.31,88.66,89.19,181
20111201|2011-08-30 10:00,30,89.21,89.74,89.21,89.52,225
20111201|2011-08-30 10:30,30,89.53,89.53,89.19,89.26,63
20111201|2011-08-30 11:00,30,89.17,89.45,88.93,89.25,40
20111201|2011-08-30 11:30,30,89.32,89.41,89.14,89.21,20
20111201|2011-08-30 12:00,30,89.21,89.42,88.96,89.37,109
20111201|2011-08-30 12:30,30,89.08,89.31,88.95,89.31,20
20111201|2011-08-30 13:00,30,89.24,89.66,88.91,89.47,137
20111201|2011-08-30 13:30,30,89.56,89.59,89.25,89.41,242
20111201|2011-08-30 14:00,30,89.4,89.59,89.37,89.45,20
20111201|2011-08-30 14:30,30,89.55,89.55,89.55,89.55,26
20111201|2011-08-30 15:00,30,89.46,89.55,89.43,89.55,9
20111201|2011-08-30 15:30,30,89.43,89.59,89.43,89.59,40
20111201|2011-08-30 16:00,30,89.44,89.44,89.44,89.44,1
20111201|2011-08-30 16:30,30,89.5,89.86,89.5,89.74,10
20111201|2011-08-30 21:00,31,89.32,89.34,89.3,89.3,3
20111201|2011-08-30 22:00,31,89.2,89.2,89.2,89.2,1
20111201|2011-08-31 00:30,31,89.33,89.33,89.33,89.33,1
20111201|2011-08-31 02:00,31,89.49,89.49,89.45,89.49,36
20111201|2011-08-31 02:30,31,89.59,89.65,89.58,89.58,16
20111201|2011-08-31 03:00,31,89.91,89.92,89.64,89.64,51
20111201|2011-08-31 03:30,31,89.5,89.63,89.43,89.57,33
20111201|2011-08-31 04:00,31,89.47,89.47,89.47,89.47,5
20111201|2011-08-31 04:30,31,89.45,89.45,88.84,89.07,134
20111201|2011-08-31 05:00,31,88.83,88.83,88.76,88.82,28
20111201|2011-08-31 05:30,31,88.5,88.5,88.5,88.5,1
20111201|2011-08-31 06:00,31,88.45,88.74,88.45,88.51,89
20111201|2011-08-31 06:30,31,88.82,88.96,88.46,88.49,37
20111201|2011-08-31 07:00,31,88.5,88.88,88.4,88.85,106
20111201|2011-08-31 07:30,31,88.76,89.08,88.76,89,45
20111201|2011-08-31 08:00,31,88.98,89.23,88.88,89.08,118
20111201|2011-08-31 08:30,31,89.06,89.79,89,89.66,135
20111201|2011-08-31 09:00,31,89.78,89.88,89.5,89.63,118
20111201|2011-08-31 09:30,31,89.55,90.14,89.34,89.84,99
20111201|2011-08-31 10:00,31,89.79,90.21,89.77,89.79,117
20111201|2011-08-31 10:30,31,89.74,89.74,89.49,89.6,116
20111201|2011-08-31 11:00,31,89.62,89.64,89.35,89.35,101
20111201|2011-08-31 11:30,31,89.52,90.08,89.52,89.91,11
20111201|2011-08-31 12:00,31,90.03,90.03,89.84,89.84,5
20111201|2011-08-31 12:30,31,89.82,89.82,89.44,89.44,77
20111201|2011-08-31 13:00,31,89.39,89.73,89.18,89.55,73
20111201|2011-08-31 13:30,31,89.54,89.78,89.43,89.78,49
20111201|2011-08-31 14:00,31,89.61,89.61,89.57,89.57,8
20111201|2011-08-31 14:30,31,89.65,89.65,89.65,89.65,1
20111201|2011-08-31 15:30,31,89.63,89.63,89.62,89.62,11
20111201|2011-08-31 20:30,1,89.81,89.83,89.81,89.83,2
20111201|2011-08-31 22:00,1,89.9,89.9,89.79,89.8,16
20111201|2011-08-31 22:30,1,89.8,89.8,89.8,89.8,6
20111201|2011-08-31 23:30,1,89.85,89.85,89.8,89.8,17
20111201|2011-09-01 00:00,1,89.8,89.8,89.8,89.8,3
20111201|2011-09-01 00:30,1,89.77,89.8,89.77,89.8,28
20111201|2011-09-01 01:00,1,89.78,89.78,89.69,89.69,16
20111201|2011-09-01 01:30,1,89.82,89.82,89.76,89.76,37
20111201|2011-09-01 02:00,1,89.75,89.79,89.45,89.45,70
20111201|2011-09-01 02:30,1,89.54,89.58,89.52,89.52,37
20111201|2011-09-01 03:00,1,89.15,89.19,89.1,89.1,82
20111201|2011-09-01 03:30,1,89.1,89.19,89.08,89.15,123
20111201|2011-09-01 04:00,1,89.13,89.13,89,89.02,68
20111201|2011-09-01 04:30,1,89.32,89.45,89.16,89.16,47
20111201|2011-09-01 05:00,1,89.14,89.14,89.14,89.14,1
20111201|2011-09-01 05:30,1,89.08,89.13,89.08,89.13,6
20111201|2011-09-01 06:30,1,89.38,89.41,89.38,89.41,2
20111201|2011-09-01 07:00,1,89.53,89.53,89.2,89.2,29
20111201|2011-09-01 07:30,1,89.14,89.3,89.06,89.29,100
20111201|2011-09-01 08:00,1,89.45,89.65,89.35,89.44,15
20111201|2011-09-01 08:30,1,89.32,89.6,89.17,89.19,130
20111201|2011-09-01 09:00,1,89.19,90,89.19,89.78,124
20111201|2011-09-01 09:30,1,89.69,89.75,89.27,89.27,97
20111201|2011-09-01 10:00,1,89.41,89.68,89.32,89.68,87
20111201|2011-09-01 10:30,1,89.75,89.97,89.55,89.97,141
20111201|2011-09-01 11:00,1,89.89,90.43,89.89,90.42,18
20111201|2011-09-01 11:30,1,90.56,90.58,90.34,90.43,39
20111201|2011-09-01 12:00,1,90.32,90.45,90.12,90.45,69
20111201|2011-09-01 12:30,1,90.21,90.22,89.59,89.79,52
20111201|2011-09-01 13:00,1,89.76,89.84,89.46,89.61,36
20111201|2011-09-01 13:30,1,89.91,89.91,89.9,89.9,6
20111201|2011-09-01 14:00,1,89.66,89.66,89.66,89.66,1
20111201|2011-09-01 14:30,1,89.55,89.61,89.53,89.53,4
20111201|2011-09-01 15:30,1,89.5,89.5,89.4,89.4,11
20111201|2011-09-01 21:00,2,89.55,89.55,89.55,89.55,1
20111201|2011-09-02 01:00,2,89.4,89.4,89.4,89.4,1
20111201|2011-09-02 01:30,2,89.32,89.32,89.32,89.32,1
20111201|2011-09-02 02:00,2,89.27,89.27,89.27,89.27,3
20111201|2011-09-02 02:30,2,89.08,89.11,89.03,89.11,20
20111201|2011-09-02 03:00,2,89.02,89.02,88.96,88.96,2
20111201|2011-09-02 03:30,2,88.86,88.88,88.66,88.72,18
20111201|2011-09-02 04:00,2,88.66,88.66,88.62,88.62,3
20111201|2011-09-02 05:00,2,88.89,88.89,88.89,88.89,2
20111201|2011-09-02 06:00,2,88.81,88.81,88.58,88.58,5
20111201|2011-09-02 06:30,2,88.84,88.84,88.68,88.7,5
20111201|2011-09-02 07:00,2,88.74,89.04,88.05,89.04,84
20111201|2011-09-02 07:30,2,87.95,87.95,86.85,87.05,719
20111201|2011-09-02 08:00,2,87.07,87.07,86.4,86.63,441
20111201|2011-09-02 08:30,2,86.75,86.87,86.12,86.29,85
20111201|2011-09-02 09:00,2,86.53,86.98,86.42,86.94,30
20111201|2011-09-02 09:30,2,86.88,87,86.47,87,421
20111201|2011-09-02 10:00,2,86.96,88.03,86.95,87.99,798
20111201|2011-09-02 10:30,2,87.91,88.02,87.56,87.64,97
20111201|2011-09-02 11:00,2,87.66,87.99,87.66,87.99,7
20111201|2011-09-02 11:30,2,87.8,87.8,87.52,87.77,17
20111201|2011-09-02 12:00,2,87.65,87.66,86.97,87.05,112
20111201|2011-09-02 12:30,2,87.04,87.09,86.93,87.04,66
20111201|2011-09-02 13:00,2,86.86,87.18,86.57,87.14,1340
20111201|2011-09-02 13:30,2,87.11,87.43,86.98,87.21,295
20111201|2011-09-02 14:00,2,87.29,87.39,87.13,87.36,100
20111201|2011-09-02 14:30,2,87.27,87.36,87.27,87.33,31
20111201|2011-09-02 15:00,2,87.37,87.37,87.34,87.34,3
20111201|2011-09-02 15:30,2,87.33,87.33,87.23,87.23,72
20111201|2011-09-02 16:00,2,87.23,87.26,87.23,87.26,3
20111201|2011-09-04 17:00,4,87,87,87,87,1
20111201|2011-09-04 20:00,5,86.48,86.48,86.47,86.47,5
20111201|2011-09-04 21:30,5,86.5,86.5,86.5,86.5,1
20111201|2011-09-04 22:00,5,86.46,86.46,86.46,86.46,2
20111201|2011-09-04 22:30,5,86.45,86.45,86.44,86.44,5
20111201|2011-09-05 00:00,5,86.35,86.35,86.35,86.35,2
20111201|2011-09-05 00:30,5,86.32,86.32,86.28,86.28,7
20111201|2011-09-05 01:00,5,86.16,86.16,86.07,86.07,4
20111201|2011-09-05 01:30,5,86.03,86.03,85.84,85.84,12
20111201|2011-09-05 02:00,5,85.77,85.77,85.51,85.51,20
20111201|2011-09-05 02:30,5,85.67,85.9,85.67,85.9,4
20111201|2011-09-05 03:00,5,85.99,86.02,85.94,86,27
20111201|2011-09-05 03:30,5,85.99,86,85.95,85.95,8
20111201|2011-09-05 04:00,5,85.59,85.6,85.57,85.57,10
20111201|2011-09-05 05:00,5,85.98,85.98,85.6,85.6,57
20111201|2011-09-05 05:30,5,85.54,85.57,85.44,85.51,12
20111201|2011-09-05 06:00,5,85.46,85.46,85.14,85.14,42
20111201|2011-09-05 06:30,5,85.32,85.32,85.06,85.08,81
20111201|2011-09-05 07:30,5,85.31,85.31,85.2,85.2,3
20111201|2011-09-05 08:00,5,85.42,85.42,85.33,85.33,4
20111201|2011-09-05 08:30,5,84.98,84.98,84.8,84.9,22
20111201|2011-09-05 09:00,5,84.84,84.88,84.76,84.85,11
20111201|2011-09-05 09:30,5,84.9,85.07,84.87,85.07,5
20111201|2011-09-05 10:00,5,85.12,85.21,84.9,84.98,14
20111201|2011-09-05 10:30,5,84.98,84.98,84.83,84.83,41
20111201|2011-09-05 11:00,5,84.72,84.72,84.52,84.52,16
20111201|2011-09-05 11:30,5,84.54,84.54,84.25,84.25,21
20111201|2011-09-05 12:00,5,84.29,84.42,84.29,84.32,37
20111201|2011-09-05 20:30,6,84.93,84.93,84.93,84.93,1
20111201|2011-09-05 21:00,6,84.62,84.62,84.62,84.62,2
20111201|2011-09-05 21:30,6,84.64,84.64,84.64,84.64,3
20111201|2011-09-05 22:00,6,84.7,84.7,84.7,84.7,1
20111201|2011-09-05 22:30,6,84.7,84.7,84.7,84.7,22
20111201|2011-09-05 23:00,6,84.65,84.65,84.65,84.65,2
20111201|2011-09-05 23:30,6,84.32,84.35,84.25,84.25,7
20111201|2011-09-06 00:00,6,84.09,84.09,84.09,84.09,1
20111201|2011-09-06 00:30,6,84.02,84.02,84.02,84.02,2
20111201|2011-09-06 01:00,6,84.06,84.3,84.06,84.24,24
20111201|2011-09-06 01:30,6,84.4,84.55,84.4,84.55,7
20111201|2011-09-06 02:00,6,85.05,85.12,85.05,85.12,2
20111201|2011-09-06 02:30,6,84.77,84.94,84.77,84.94,18
20111201|2011-09-06 03:00,6,85.08,85.59,85.08,85.17,36
20111201|2011-09-06 03:30,6,85.15,85.15,85.14,85.14,4
20111201|2011-09-06 04:00,6,85.38,85.52,85.38,85.46,5
20111201|2011-09-06 04:30,6,85.42,85.42,85.33,85.33,42
20111201|2011-09-06 05:00,6,85.39,85.52,85.39,85.52,6
20111201|2011-09-06 05:30,6,85.46,85.5,85.42,85.42,34
20111201|2011-09-06 06:00,6,85.1,85.1,85.1,85.1,2
20111201|2011-09-06 06:30,6,84.63,84.71,84.57,84.57,36
20111201|2011-09-06 07:00,6,84.66,84.92,84.41,84.42,77
20111201|2011-09-06 07:30,6,84.49,84.68,84.17,84.21,20
20111201|2011-09-06 08:00,6,84.33,84.8,84.33,84.71,80
20111201|2011-09-06 08:30,6,84.76,85.44,84.72,85.34,160
20111201|2011-09-06 09:00,6,85.78,86.1,85.35,85.4,133
20111201|2011-09-06 09:30,6,85.3,85.3,84.87,85.18,86
20111201|2011-09-06 10:00,6,85.26,85.38,84.88,85.01,350
20111201|2011-09-06 10:30,6,85.03,85.22,85.03,85.1,21
20111201|2011-09-06 11:00,6,85.25,85.25,84.91,85.02,9
20111201|2011-09-06 11:30,6,85.07,85.15,85.03,85.15,15
20111201|2011-09-06 12:00,6,85.04,85.22,84.94,85.22,60
20111201|2011-09-06 12:30,6,85.12,86.19,84.98,86.02,71
20111201|2011-09-06 13:00,6,86.03,87.06,86.03,86.68,309
20111201|2011-09-06 13:30,6,86.65,86.78,86.51,86.75,142
20111201|2011-09-06 14:00,6,86.58,86.58,86.58,86.58,1
20111201|2011-09-06 14:30,6,86.64,87.25,86.64,87.25,4
20111201|2011-09-06 15:30,6,87.01,87.01,87.01,87.01,1
20111201|2011-09-06 20:00,7,87.04,87.04,87.04,87.04,1
20111201|2011-09-06 23:00,7,87.11,87.11,87.11,87.11,7
20111201|2011-09-06 23:30,7,86.89,86.89,86.89,86.89,1
20111201|2011-09-07 01:00,7,87.38,87.5,87.38,87.5,5
20111201|2011-09-07 02:00,7,87.42,87.48,87.37,87.43,9
20111201|2011-09-07 02:30,7,87.6,87.72,87.6,87.65,51
20111201|2011-09-07 03:00,7,87.77,87.93,87.67,87.79,17
20111201|2011-09-07 03:30,7,87.67,87.85,87.64,87.64,29
20111201|2011-09-07 04:00,7,87.6,87.6,87.43,87.43,14
20111201|2011-09-07 04:30,7,87.3,87.3,87.3,87.3,25
20111201|2011-09-07 05:00,7,87.54,87.54,87.16,87.43,31
20111201|2011-09-07 05:30,7,87.37,87.5,87.37,87.41,42
20111201|2011-09-07 06:30,7,87.42,87.91,87.42,87.88,118
20111201|2011-09-07 07:00,7,87.77,87.77,87.49,87.49,32
20111201|2011-09-07 07:30,7,87.51,88.09,87.45,88.09,54
20111201|2011-09-07 08:00,7,88.05,88.49,88.03,88.22,178
20111201|2011-09-07 08:30,7,88.15,89.15,88.06,89,811
20111201|2011-09-07 09:00,7,89,89.19,88.82,88.88,742
20111201|2011-09-07 09:30,7,88.85,89.68,88.82,89.6,221
20111201|2011-09-07 10:00,7,89.63,89.83,89.44,89.83,141
20111201|2011-09-07 10:30,7,89.62,89.72,89.47,89.52,305
20111201|2011-09-07 11:00,7,89.66,89.76,89.6,89.73,74
20111201|2011-09-07 11:30,7,89.91,90.25,89.77,89.77,183
20111201|2011-09-07 12:00,7,89.8,89.89,89.67,89.67,136
20111201|2011-09-07 12:30,7,89.62,90.08,89.62,90.08,83
20111201|2011-09-07 13:00,7,90.17,90.19,89.57,89.87,57
20111201|2011-09-07 13:30,7,89.81,89.81,89.81,89.81,15
20111201|2011-09-07 14:00,7,89.76,89.76,89.76,89.76,1
20111201|2011-09-07 14:30,7,89.77,89.85,89.77,89.85,51
20111201|2011-09-07 15:30,7,90.12,90.7,90.12,90.68,40
20111201|2011-09-07 19:30,8,90.17,90.17,90.17,90.17,1
20111201|2011-09-07 20:00,8,90.27,90.27,90.27,90.27,4
20111201|2011-09-07 20:30,8,90.01,90.03,90.01,90.03,2
20111201|2011-09-07 21:00,8,89.93,89.93,89.93,89.93,1
20111201|2011-09-07 22:00,8,89.91,89.91,89.91,89.91,2
20111201|2011-09-07 23:30,8,89.79,90.1,89.79,90.1,4
20111201|2011-09-08 00:30,8,90.08,90.08,89.87,89.87,3
20111201|2011-09-08 01:00,8,90.17,90.17,89.99,89.99,5
20111201|2011-09-08 02:00,8,89.93,90.02,89.49,89.49,9
20111201|2011-09-08 02:30,8,89.54,89.54,89.26,89.3,5
20111201|2011-09-08 03:00,8,89.25,89.38,89.25,89.38,2
20111201|2011-09-08 03:30,8,89.44,89.84,89.44,89.84,13
20111201|2011-09-08 04:00,8,89.63,89.63,89.6,89.61,53
20111201|2011-09-08 04:30,8,89.67,89.89,89.67,89.89,21
20111201|2011-09-08 05:00,8,89.7,89.7,89.62,89.64,63
20111201|2011-09-08 05:30,8,89.5,89.68,89.24,89.68,78
20111201|2011-09-08 06:00,8,89.43,89.78,89.43,89.72,14
20111201|2011-09-08 06:30,8,89.67,90.09,89.64,89.9,156
20111201|2011-09-08 07:00,8,89.93,90.06,89.93,89.95,31
20111201|2011-09-08 07:30,8,89.78,89.81,89.11,89.77,232
20111201|2011-09-08 08:00,8,89.7,90.2,89.69,89.74,73
20111201|2011-09-08 08:30,8,89.78,90.35,89.72,90.01,215
20111201|2011-09-08 09:00,8,89.89,90.15,89.89,90.12,21
20111201|2011-09-08 09:30,8,90.14,90.34,90.08,90.32,69
20111201|2011-09-08 10:00,8,90.38,90.63,90.17,90.3,169
20111201|2011-09-08 10:30,8,90.27,90.3,89.62,89.62,98
20111201|2011-09-08 11:00,8,89.54,90.13,89.15,90.13,1574
20111201|2011-09-08 11:30,8,89.79,90.31,89.77,90.31,85
20111201|2011-09-08 12:00,8,90.26,90.27,89.75,89.86,368
20111201|2011-09-08 12:30,8,89.89,89.94,89.1,89.65,246
20111201|2011-09-08 13:00,8,89.65,89.69,89.42,89.52,144
20111201|2011-09-08 13:30,8,89.5,89.5,89.4,89.4,63
20111201|2011-09-08 14:00,8,89.4,89.4,89.14,89.2,52
20111201|2011-09-08 14:30,8,89.37,89.37,89.17,89.17,5
20111201|2011-09-08 15:00,8,89.24,89.27,89.2,89.25,36
20111201|2011-09-08 15:30,8,89.25,89.25,89.14,89.14,5
20111201|2011-09-08 16:00,8,89.1,89.1,88.93,89.05,45
20111201|2011-09-08 16:30,8,89.07,89.07,89.07,89.07,1
20111201|2011-09-08 19:30,9,89.37,89.37,89.37,89.37,25
20111201|2011-09-08 20:30,9,89.7,89.7,89.7,89.7,1
20111201|2011-09-09 00:30,9,89.47,89.47,89.47,89.47,1
20111201|2011-09-09 01:00,9,89.49,89.49,89.49,89.49,1
20111201|2011-09-09 02:00,9,89.73,89.78,89.59,89.59,4
20111201|2011-09-09 03:00,9,89.39,89.39,88.77,88.77,24
20111201|2011-09-09 03:30,9,88.86,88.94,88.86,88.94,4
20111201|2011-09-09 04:00,9,88.82,88.85,88.82,88.85,2
20111201|2011-09-09 04:30,9,88.88,88.88,88.62,88.62,7
20111201|2011-09-09 05:00,9,88.68,88.68,88.02,88.43,125
20111201|2011-09-09 05:30,9,88.47,88.47,88.07,88.11,22
20111201|2011-09-09 06:00,9,88.27,88.65,88.24,88.47,25
20111201|2011-09-09 06:30,9,88.52,88.65,88.33,88.34,49
20111201|2011-09-09 07:00,9,88.34,88.75,88.34,88.67,42
20111201|2011-09-09 07:30,9,88.49,88.52,88.03,88.03,73
20111201|2011-09-09 08:00,9,87.95,88.18,86.89,87.23,661
20111201|2011-09-09 08:30,9,87.27,87.47,86.93,87.12,869
20111201|2011-09-09 09:00,9,87.12,87.58,86.9,87.58,204
20111201|2011-09-09 09:30,9,87.61,87.89,87.36,87.54,201
20111201|2011-09-09 10:00,9,87.62,87.78,87.02,87.23,698
20111201|2011-09-09 10:30,9,87.22,87.38,86.25,86.53,346
20111201|2011-09-09 11:00,9,86.49,86.83,86.15,86.7,255
20111201|2011-09-09 11:30,9,86.75,87.05,86.32,87.05,220
20111201|2011-09-09 12:00,9,86.98,87.43,86.82,87.23,355
20111201|2011-09-09 12:30,9,87.18,87.32,86.88,87.15,271
20111201|2011-09-09 13:00,9,87.2,88,87.15,87.58,323
20111201|2011-09-09 13:30,9,87.6,87.8,87.5,87.59,168
20111201|2011-09-09 14:00,9,87.49,87.74,87.49,87.62,9
20111201|2011-09-09 14:30,9,87.64,87.7,87.6,87.66,9
20111201|2011-09-09 15:00,9,87.7,87.7,87.7,87.7,14
20111201|2011-09-09 15:30,9,87.48,87.48,87.48,87.48,2
20111201|2011-09-09 16:00,9,87.4,87.4,87.4,87.4,5
20111201|2011-09-09 16:30,9,87.29,87.29,87.29,87.29,1
20111201|2011-09-11 20:30,12,86.5,86.5,86.5,86.5,1
20111201|2011-09-11 21:30,12,86.51,86.51,86.51,86.51,7
20111201|2011-09-11 23:00,12,86.55,86.55,86.55,86.55,1
20111201|2011-09-11 23:30,12,86.14,86.14,86.14,86.14,2
20111201|2011-09-12 00:00,12,86.1,86.1,85.94,85.94,3
20111201|2011-09-12 00:30,12,86.03,86.1,86.03,86.1,2
20111201|2011-09-12 01:00,12,85.89,86.14,85.64,85.64,5
20111201|2011-09-12 01:30,12,85.8,85.98,85.8,85.98,2
20111201|2011-09-12 02:00,12,85.8,85.88,85.55,85.64,7
20111201|2011-09-12 02:30,12,85.68,85.84,85.5,85.65,38
20111201|2011-09-12 03:00,12,85.42,85.97,85.42,85.97,21
20111201|2011-09-12 03:30,12,85.95,86.32,85.95,86.21,172
20111201|2011-09-12 04:00,12,86.23,86.65,86.23,86.61,75
20111201|2011-09-12 04:30,12,86.5,86.81,86.5,86.81,10
20111201|2011-09-12 05:00,12,86.61,86.61,86.19,86.42,123
20111201|2011-09-12 05:30,12,86.4,86.42,86.12,86.12,266
20111201|2011-09-12 06:00,12,86.03,86.54,86.03,86.35,63
20111201|2011-09-12 06:30,12,86.39,86.59,86.25,86.45,92
20111201|2011-09-12 07:00,12,86.52,86.64,86.12,86.53,99
20111201|2011-09-12 07:30,12,86.73,86.97,86.58,86.94,26
20111201|2011-09-12 08:00,12,87,87.42,87,87.24,129
20111201|2011-09-12 08:30,12,87.4,87.94,86.85,87.94,167
20111201|2011-09-12 09:00,12,87.84,88.52,87.76,87.84,186
20111201|2011-09-12 09:30,12,87.88,88.16,87.76,87.76,140
20111201|2011-09-12 10:00,12,87.82,88.5,87.67,88.36,191
20111201|2011-09-12 10:30,12,88.37,89.27,88.26,88.73,383
20111201|2011-09-12 11:00,12,88.75,88.85,88.45,88.63,67
20111201|2011-09-12 11:30,12,88.58,88.68,87.94,88.14,146
20111201|2011-09-12 12:00,12,88.44,88.45,88.1,88.1,358
20111201|2011-09-12 12:30,12,88.16,88.23,87.8,88.23,713
20111201|2011-09-12 13:00,12,88.05,88.54,87.92,88.45,181
20111201|2011-09-12 13:30,12,88.48,89,88.43,88.46,250
20111201|2011-09-12 14:00,12,88.5,88.5,88.38,88.45,66
20111201|2011-09-12 14:30,12,88.41,89.01,88.41,89,171
20111201|2011-09-12 15:00,12,89,89.06,88.95,89.05,342
20111201|2011-09-12 15:30,12,89.02,89.1,89.02,89.1,186
20111201|2011-09-12 16:00,12,89.1,89.15,89.1,89.15,126
20111201|2011-09-12 20:00,13,89.21,89.22,89.16,89.16,146
20111201|2011-09-12 20:30,13,89.14,89.16,89.05,89.05,104
20111201|2011-09-12 21:00,13,89.03,89.03,89.03,89.03,2
20111201|2011-09-12 22:30,13,89.16,89.16,89.16,89.16,7
20111201|2011-09-12 23:00,13,89.19,89.19,89.09,89.17,45
20111201|2011-09-12 23:30,13,89.24,89.25,89.2,89.25,22
20111201|2011-09-13 00:00,13,89.21,89.21,89.2,89.2,15
20111201|2011-09-13 00:30,13,89.05,89.05,89.01,89.01,35
20111201|2011-09-13 01:00,13,89.25,89.29,89.16,89.28,89
20111201|2011-09-13 01:30,13,89.25,89.3,89.15,89.3,65
20111201|2011-09-13 02:00,13,89.31,89.31,88.77,89.01,19
20111201|2011-09-13 02:30,13,88.72,88.72,88.72,88.72,2
20111201|2011-09-13 03:00,13,88.54,88.56,88.15,88.56,70
20111201|2011-09-13 03:30,13,88.49,88.74,88.49,88.73,12
20111201|2011-09-13 04:00,13,88.7,89.01,88.6,88.6,57
20111201|2011-09-13 04:30,13,88.79,89.1,88.71,88.83,54
20111201|2011-09-13 05:00,13,88.9,89.21,88.9,89.11,218
20111201|2011-09-13 05:30,13,89.2,89.34,89.14,89.14,12
20111201|2011-09-13 06:00,13,89.1,89.76,89.1,89.76,105
20111201|2011-09-13 06:30,13,89.79,89.99,89.5,89.87,217
20111201|2011-09-13 07:00,13,89.75,90.05,89.71,90.05,358
20111201|2011-09-13 07:30,13,90.05,90.15,89.86,89.86,645
20111201|2011-09-13 08:00,13,89.94,90.06,89.14,89.62,535
20111201|2011-09-13 08:30,13,89.46,89.82,88.98,89.67,65
20111201|2011-09-13 09:00,13,89.72,90.09,89.6,89.88,174
20111201|2011-09-13 09:30,13,89.85,89.9,89.32,89.52,220
20111201|2011-09-13 10:00,13,89.43,89.64,89.08,89.41,73
20111201|2011-09-13 10:30,13,89.43,89.55,89.37,89.55,130
20111201|2011-09-13 11:00,13,89.24,89.7,89.18,89.63,172
20111201|2011-09-13 11:30,13,89.66,89.73,89.53,89.56,24
20111201|2011-09-13 12:00,13,89.58,90.5,89.58,90.45,514
20111201|2011-09-13 12:30,13,90.36,90.73,90.23,90.48,720
20111201|2011-09-13 13:00,13,90.33,90.52,89.96,90.41,151
20111201|2011-09-13 13:30,13,90.42,90.43,90.21,90.25,37
20111201|2011-09-13 14:00,13,90.16,90.24,90.03,90.24,17
20111201|2011-09-13 14:30,13,90.21,90.21,90.16,90.17,32
20111201|2011-09-13 15:00,13,90.04,90.04,89.96,90,38
20111201|2011-09-13 15:30,13,90.03,90.03,90.03,90.03,1
20111201|2011-09-13 16:00,13,89.97,89.97,89.92,89.92,9
20111201|2011-09-13 16:30,13,89.9,89.9,89.9,89.9,1
20111201|2011-09-13 19:30,14,90.38,90.38,90.38,90.38,1
20111201|2011-09-13 20:00,14,90.3,90.3,90.2,90.2,4
20111201|2011-09-13 20:30,14,89.92,89.92,89.88,89.88,5
20111201|2011-09-13 21:00,14,89.74,89.75,89.67,89.67,8
20111201|2011-09-13 22:00,14,89.22,89.22,89.22,89.22,1
20111201|2011-09-13 22:30,14,89.12,89.12,88.98,89.02,10
20111201|2011-09-13 23:00,14,88.97,89.14,88.97,89.14,2
20111201|2011-09-13 23:30,14,89.08,89.09,89.08,89.09,4
20111201|2011-09-14 00:00,14,89.07,89.07,89,89,4
20111201|2011-09-14 00:30,14,88.91,88.98,88.91,88.98,16
20111201|2011-09-14 01:00,14,89.11,89.11,88.77,88.85,27
20111201|2011-09-14 01:30,14,89.09,89.15,89.09,89.15,6
20111201|2011-09-14 02:00,14,89.31,89.64,89.23,89.64,53
20111201|2011-09-14 02:30,14,89.72,89.92,89.66,89.7,50
20111201|2011-09-14 03:00,14,89.61,89.63,89.37,89.37,237
20111201|2011-09-14 03:30,14,89.33,89.33,89.33,89.33,2
20111201|2011-09-14 04:00,14,89.41,89.45,89.33,89.33,74
20111201|2011-09-14 04:30,14,89.35,89.62,89.35,89.62,37
20111201|2011-09-14 05:00,14,89.65,89.68,89.61,89.68,176
20111201|2011-09-14 05:30,14,89.79,90,89.75,90,20
20111201|2011-09-14 06:00,14,89.96,90.05,89.79,89.85,118
20111201|2011-09-14 06:30,14,89.86,90.15,89.86,90.15,180
20111201|2011-09-14 07:00,14,89.93,89.97,89.86,89.86,64
20111201|2011-09-14 07:30,14,89.74,89.94,89.51,89.65,79
20111201|2011-09-14 08:00,14,89.5,89.88,89.38,89.79,92
20111201|2011-09-14 08:30,14,89.76,90,89.55,89.6,140
20111201|2011-09-14 09:00,14,89.6,89.61,89.1,89.32,275
20111201|2011-09-14 09:30,14,89.35,89.71,88.54,88.74,473
20111201|2011-09-14 10:00,14,88.62,89,88.43,89,142
20111201|2011-09-14 10:30,14,88.95,89.53,88.93,89.43,280
20111201|2011-09-14 11:00,14,89.42,89.42,88.79,88.93,251
20111201|2011-09-14 11:30,14,88.94,89.09,88.81,89.01,91
20111201|2011-09-14 12:00,14,88.85,89.04,88.73,88.83,73
20111201|2011-09-14 12:30,14,89.02,89.51,89,89.12,282
20111201|2011-09-14 13:00,14,89.2,89.39,88.88,89.07,359
20111201|2011-09-14 13:30,14,89.07,89.12,88.95,89.06,211
20111201|2011-09-14 14:00,14,89.11,89.17,89.05,89.17,63
20111201|2011-09-14 14:30,14,89.19,89.2,88.8,88.81,122
20111201|2011-09-14 15:30,14,88.78,88.78,88.77,88.77,35
20111201|2011-09-14 20:00,15,89.06,89.06,88.94,88.95,6
20111201|2011-09-14 20:30,15,88.69,88.69,88.69,88.69,4
20111201|2011-09-14 21:00,15,88.94,88.94,88.94,88.94,4
20111201|2011-09-14 21:30,15,89.02,89.02,89.02,89.02,4
20111201|2011-09-14 22:00,15,89.07,89.13,88.92,88.93,8
20111201|2011-09-15 00:00,15,88.81,88.81,88.81,88.81,4
20111201|2011-09-15 00:30,15,88.75,88.9,88.75,88.86,3
20111201|2011-09-15 01:00,15,88.85,88.85,88.81,88.85,7
20111201|2011-09-15 01:30,15,88.99,89.04,88.44,88.44,19
20111201|2011-09-15 02:00,15,88.49,88.73,88.49,88.72,11
20111201|2011-09-15 02:30,15,88.87,89.05,88.87,89.05,11
20111201|2011-09-15 03:00,15,89.04,89.04,88.72,88.86,46
20111201|2011-09-15 03:30,15,88.96,88.98,88.63,88.74,39
20111201|2011-09-15 04:00,15,88.67,89.36,88.67,89.24,192
20111201|2011-09-15 04:30,15,89.27,89.52,89.27,89.43,28
20111201|2011-09-15 05:00,15,89.45,89.6,89.44,89.52,25
20111201|2011-09-15 05:30,15,89.57,89.79,89.5,89.7,30
20111201|2011-09-15 06:00,15,89.75,89.85,89.61,89.75,157
20111201|2011-09-15 06:30,15,89.72,89.95,89.72,89.88,28
20111201|2011-09-15 07:00,15,89.85,89.87,89.44,89.45,78
20111201|2011-09-15 07:30,15,89.39,89.53,89,89,235
20111201|2011-09-15 08:00,15,89.27,90.26,89.21,89.86,623
20111201|2011-09-15 08:30,15,89.84,90.15,89.62,90.07,167
20111201|2011-09-15 09:00,15,90.01,90.44,89.97,90.11,315
20111201|2011-09-15 09:30,15,90.02,90.27,89.83,90.06,89
20111201|2011-09-15 10:00,15,89.9,90.14,89.83,89.95,135
20111201|2011-09-15 10:30,15,90.07,90.14,89.52,89.55,90
20111201|2011-09-15 11:00,15,89.51,89.76,89.41,89.73,79
20111201|2011-09-15 11:30,15,89.83,89.98,89.79,89.95,93
20111201|2011-09-15 12:00,15,89.94,90.05,89.67,89.81,165
20111201|2011-09-15 12:30,15,89.79,89.87,89.49,89.68,226
20111201|2011-09-15 13:00,15,89.71,89.94,89.64,89.76,268
20111201|2011-09-15 13:30,15,89.74,89.77,89.65,89.65,19
20111201|2011-09-15 14:00,15,89.69,89.69,89.68,89.68,7
20111201|2011-09-15 14:30,15,89.67,89.7,89.62,89.62,3
20111201|2011-09-15 15:00,15,89.69,89.69,89.67,89.69,42
20111201|2011-09-15 15:30,15,89.55,89.55,89.55,89.55,1
20111201|2011-09-15 16:00,15,89.48,89.48,89.29,89.29,32
20111201|2011-09-15 21:00,16,89.73,89.89,89.73,89.87,6
20111201|2011-09-15 21:30,16,89.77,89.96,89.77,89.96,4
20111201|2011-09-15 22:00,16,89.97,90.13,89.97,90.13,4
20111201|2011-09-15 23:00,16,89.95,89.99,89.95,89.99,7
20111201|2011-09-15 23:30,16,89.99,89.99,89.88,89.94,28
20111201|2011-09-16 00:00,16,90.01,90.01,89.99,89.99,2
20111201|2011-09-16 00:30,16,89.97,89.97,89.82,89.82,5
20111201|2011-09-16 01:30,16,89.85,89.86,89.75,89.75,6
20111201|2011-09-16 02:00,16,89.86,89.86,89.55,89.55,6
20111201|2011-09-16 02:30,16,89.6,90.14,89.55,89.91,61
20111201|2011-09-16 03:00,16,89.93,89.93,89.74,89.83,24
20111201|2011-09-16 03:30,16,89.64,89.75,89.64,89.75,23
20111201|2011-09-16 04:00,16,89.82,89.84,89.7,89.75,43
20111201|2011-09-16 04:30,16,89.7,89.84,89.67,89.84,27
20111201|2011-09-16 05:00,16,89.75,89.75,89.44,89.44,50
20111201|2011-09-16 05:30,16,89.5,89.73,89.44,89.71,19
20111201|2011-09-16 06:00,16,89.69,89.7,89.6,89.63,38
20111201|2011-09-16 06:30,16,89.62,89.62,89.3,89.45,53
20111201|2011-09-16 07:00,16,89.5,89.6,88.91,89.25,203
20111201|2011-09-16 07:30,16,89.22,89.47,89.12,89.47,112
20111201|2011-09-16 08:00,16,89.46,89.88,89.15,89.74,264
20111201|2011-09-16 08:30,16,89.74,89.82,89.5,89.64,163
20111201|2011-09-16 09:00,16,89.75,89.87,88.92,89.11,216
20111201|2011-09-16 09:30,16,89.1,89.1,88.06,88.41,375
20111201|2011-09-16 10:00,16,88.44,88.7,87.79,87.81,175
20111201|2011-09-16 10:30,16,87.7,88.14,87.49,88.14,172
20111201|2011-09-16 11:00,16,88.3,88.45,88.05,88.42,124
20111201|2011-09-16 11:30,16,88.41,88.74,88.41,88.49,68
20111201|2011-09-16 12:00,16,88.37,88.4,88.13,88.13,28
20111201|2011-09-16 12:30,16,88.21,88.22,87.83,88,156
20111201|2011-09-16 13:00,16,88.11,88.46,88.11,88.45,73
20111201|2011-09-16 13:30,16,88.46,88.5,88.42,88.46,70
20111201|2011-09-16 14:00,16,88.43,88.43,88.4,88.4,6
20111201|2011-09-16 14:30,16,88.4,88.4,88.4,88.4,1
20111201|2011-09-16 15:30,16,88.3,88.3,88.27,88.3,31
20111201|2011-09-18 17:00,18,87.75,87.75,87.75,87.75,2
20111201|2011-09-18 20:00,19,87.67,87.67,87.45,87.45,5
20111201|2011-09-18 21:00,19,87.17,87.17,87.17,87.17,10
20111201|2011-09-18 22:00,19,87.26,87.26,87.26,87.26,2
20111201|2011-09-18 23:00,19,87.25,87.36,87.25,87.36,9
20111201|2011-09-18 23:30,19,87.16,87.16,87.16,87.16,2
20111201|2011-09-19 00:00,19,87.16,87.25,87.15,87.25,4
20111201|2011-09-19 00:30,19,87.19,87.19,87.05,87.05,4
20111201|2011-09-19 01:30,19,87.11,87.11,87.04,87.08,24
20111201|2011-09-19 02:00,19,87.2,87.55,87.19,87.23,29
20111201|2011-09-19 02:30,19,87.17,87.23,87,87.02,35
20111201|2011-09-19 03:00,19,87.14,87.39,87.14,87.29,13
20111201|2011-09-19 03:30,19,87.19,87.19,86.9,86.9,58
20111201|2011-09-19 04:00,19,86.89,87.04,86.84,87,78
20111201|2011-09-19 04:30,19,87.09,87.33,87.08,87.33,43
20111201|2011-09-19 05:00,19,87.23,87.38,87.23,87.37,26
20111201|2011-09-19 05:30,19,87.51,87.65,87.47,87.6,190
20111201|2011-09-19 06:00,19,87.61,87.66,87.53,87.55,62
20111201|2011-09-19 06:30,19,87.6,87.71,87.55,87.66,25
20111201|2011-09-19 07:00,19,87.66,87.68,87.17,87.18,114
20111201|2011-09-19 07:30,19,87.18,87.37,87.05,87.15,188
20111201|2011-09-19 08:00,19,87.12,87.4,85.97,86.11,425
20111201|2011-09-19 08:30,19,86.13,86.39,85.68,85.79,316
20111201|2011-09-19 09:00,19,85.73,85.79,85.35,85.73,255
20111201|2011-09-19 09:30,19,85.75,85.92,85.61,85.82,410
20111201|2011-09-19 10:00,19,85.81,86.16,85.78,86.04,149
20111201|2011-09-19 10:30,19,86.01,86.32,85.92,86.1,89
20111201|2011-09-19 11:00,19,86.13,86.16,85.63,85.64,145
20111201|2011-09-19 11:30,19,85.72,85.8,85.45,85.45,180
20111201|2011-09-19 12:00,19,85.49,85.73,85.17,85.67,205
20111201|2011-09-19 12:30,19,85.68,85.74,85.48,85.63,67
20111201|2011-09-19 13:00,19,85.48,86.26,85.45,86.01,249
20111201|2011-09-19 13:30,19,86.02,86.25,86.02,86.02,35
20111201|2011-09-19 14:00,19,86,86.33,85.95,86.24,81
20111201|2011-09-19 14:30,19,86.44,86.62,86.21,86.21,77
20111201|2011-09-19 15:00,19,86.18,86.3,86.18,86.3,3
20111201|2011-09-19 16:30,19,86.23,86.23,86.09,86.09,3
20111201|2011-09-19 19:00,20,85.85,85.95,85.85,85.95,66
20111201|2011-09-19 20:00,20,86.06,86.06,86.06,86.06,1
20111201|2011-09-19 20:30,20,86.36,86.42,86.33,86.42,4
20111201|2011-09-19 21:00,20,86.09,86.23,86.09,86.23,3
20111201|2011-09-19 21:30,20,85.84,86.13,85.78,86.13,9
20111201|2011-09-19 22:00,20,86.02,86.19,86.01,86.19,7
20111201|2011-09-19 23:00,20,86.16,86.2,86.16,86.2,6
20111201|2011-09-19 23:30,20,86.04,86.04,86.04,86.04,1
20111201|2011-09-20 00:00,20,86.14,86.23,86.09,86.18,14
20111201|2011-09-20 01:30,20,85.91,86.09,85.83,86.07,32
20111201|2011-09-20 02:00,20,85.95,86.67,85.95,86.64,47
20111201|2011-09-20 02:30,20,86.63,86.93,86.5,86.72,109
20111201|2011-09-20 03:00,20,86.78,87.04,86.69,86.71,84
20111201|2011-09-20 03:30,20,86.8,86.82,86.56,86.56,30
20111201|2011-09-20 04:00,20,86.7,86.76,86.59,86.76,64
20111201|2011-09-20 04:30,20,86.81,87.25,86.81,87.19,131
20111201|2011-09-20 05:00,20,87.28,87.36,87.13,87.25,40
20111201|2011-09-20 05:30,20,87.21,87.23,87.07,87.08,41
20111201|2011-09-20 06:00,20,87.01,87.07,86.8,86.94,71
20111201|2011-09-20 06:30,20,86.91,87.23,86.84,86.99,69
20111201|2011-09-20 07:00,20,86.94,87.08,86.72,86.79,48
20111201|2011-09-20 07:30,20,86.8,87.1,86.47,86.68,243
20111201|2011-09-20 08:00,20,86.74,86.77,86.18,86.33,350
20111201|2011-09-20 08:30,20,86.32,86.49,86.01,86.45,205
20111201|2011-09-20 09:00,20,86.41,87.15,86.41,87.09,286
20111201|2011-09-20 09:30,20,87.07,87.77,87.01,87.59,416
20111201|2011-09-20 10:00,20,87.68,87.88,87.27,87.41,308
20111201|2011-09-20 10:30,20,87.44,87.51,87.2,87.48,109
20111201|2011-09-20 11:00,20,87.46,87.47,86.8,86.92,208
20111201|2011-09-20 11:30,20,86.88,86.91,86.45,86.72,122
20111201|2011-09-20 12:00,20,86.72,87.02,86.72,86.84,78
20111201|2011-09-20 12:30,20,86.85,87.03,86.64,87.03,72
20111201|2011-09-20 13:00,20,87.02,87.45,87.02,87.18,239
20111201|2011-09-20 13:30,20,87.17,87.21,87.02,87.05,97
20111201|2011-09-20 14:00,20,86.82,86.82,86.67,86.67,4
20111201|2011-09-20 14:30,20,86.8,86.8,86.63,86.63,10
20111201|2011-09-20 15:30,20,86.75,86.75,86.75,86.75,1
20111201|2011-09-20 20:00,21,86.73,86.73,86.73,86.73,1
20111201|2011-09-20 20:30,21,86.65,86.85,86.65,86.85,3
20111201|2011-09-20 21:00,21,86.68,86.78,86.68,86.78,2
20111201|2011-09-20 21:30,21,86.91,86.91,86.91,86.91,4
20111201|2011-09-20 22:30,21,87,87,87,87,1
20111201|2011-09-21 00:00,21,86.95,86.95,86.95,86.95,2
20111201|2011-09-21 01:30,21,87.15,87.15,87.03,87.03,5
20111201|2011-09-21 02:00,21,87,87,86.55,86.56,53
20111201|2011-09-21 02:30,21,86.66,87.24,86.66,87.05,38
20111201|2011-09-21 03:00,21,86.97,87.02,86.5,86.7,51
20111201|2011-09-21 03:30,21,86.67,86.86,86.53,86.76,25
20111201|2011-09-21 04:00,21,86.74,86.86,86.73,86.81,13
20111201|2011-09-21 04:30,21,86.9,87.03,86.76,86.76,24
20111201|2011-09-21 05:00,21,86.74,86.79,86.69,86.79,39
20111201|2011-09-21 05:30,21,86.75,86.75,86.61,86.64,31
20111201|2011-09-21 06:00,21,86.69,86.69,86.36,86.53,48
20111201|2011-09-21 06:30,21,86.55,86.66,86.37,86.44,79
20111201|2011-09-21 07:00,21,86.34,86.48,86.1,86.16,159
20111201|2011-09-21 07:30,21,86.16,86.53,86.14,86.47,134
20111201|2011-09-21 08:00,21,86.4,86.89,86.39,86.74,198
20111201|2011-09-21 08:30,21,86.74,87.13,86.46,86.62,182
20111201|2011-09-21 09:00,21,86.7,86.91,86.33,86.48,236
20111201|2011-09-21 09:30,21,86.94,88.06,86.81,87.92,737
20111201|2011-09-21 10:00,21,87.98,88.24,87.68,87.8,255
20111201|2011-09-21 10:30,21,87.84,88.1,87.7,87.77,101
20111201|2011-09-21 11:00,21,87.84,87.9,87.34,87.34,56
20111201|2011-09-21 11:30,21,87.3,87.53,87.23,87.25,57
20111201|2011-09-21 12:00,21,87.23,87.27,86.92,87.12,182
20111201|2011-09-21 12:30,21,87.16,87.35,86.75,86.75,108
20111201|2011-09-21 13:00,21,86.58,87.08,85.77,86.22,324
20111201|2011-09-21 13:30,21,86.24,86.25,85.36,85.92,287
20111201|2011-09-21 14:00,21,85.89,86.3,85.89,85.96,124
20111201|2011-09-21 14:30,21,85.83,85.83,85.31,85.31,82
20111201|2011-09-21 15:00,21,85.21,85.21,84.96,85.04,13
20111201|2011-09-21 15:30,21,85.13,85.13,85.02,85.02,3
20111201|2011-09-21 19:30,22,84.84,84.84,84.65,84.65,12
20111201|2011-09-21 20:00,22,84.56,84.56,84.52,84.52,2
20111201|2011-09-21 20:30,22,84.92,85.1,84.92,85.1,8
20111201|2011-09-21 21:00,22,85.1,85.1,84.75,84.75,7
20111201|2011-09-21 21:30,22,84.71,84.71,84.6,84.6,4
20111201|2011-09-21 22:00,22,84.44,84.47,84.34,84.47,8
20111201|2011-09-21 22:30,22,84.54,84.57,84.51,84.51,7
20111201|2011-09-21 23:00,22,84.57,84.6,84.57,84.6,5
20111201|2011-09-21 23:30,22,84.88,84.88,84.88,84.88,1
20111201|2011-09-22 00:00,22,84.81,84.81,84.81,84.81,1
20111201|2011-09-22 00:30,22,84.72,84.79,84.68,84.79,12
20111201|2011-09-22 01:00,22,84.62,84.62,84.4,84.4,5
20111201|2011-09-22 01:30,22,84.37,84.46,84.36,84.43,24
20111201|2011-09-22 02:00,22,84.23,84.57,84.17,84.55,24
20111201|2011-09-22 02:30,22,84.46,84.46,83.81,83.83,168
20111201|2011-09-22 03:00,22,83.78,83.91,83.32,83.43,334
20111201|2011-09-22 03:30,22,83.36,83.58,83.01,83.52,321
20111201|2011-09-22 04:00,22,83.44,83.63,82.9,82.97,75
20111201|2011-09-22 04:30,22,83.08,83.39,83.03,83.22,57
20111201|2011-09-22 05:00,22,83.36,83.43,83.08,83.08,98
20111201|2011-09-22 05:30,22,83.11,83.24,82.45,82.45,285
20111201|2011-09-22 06:00,22,82.31,82.65,82.13,82.62,206
20111201|2011-09-22 06:30,22,82.65,82.65,82.05,82.47,163
20111201|2011-09-22 07:00,22,82.56,82.61,81.46,81.69,471
20111201|2011-09-22 07:30,22,81.7,81.96,81.44,81.82,394
20111201|2011-09-22 08:00,22,81.72,81.72,80.44,81.32,847
20111201|2011-09-22 08:30,22,81.44,81.65,81.27,81.28,360
20111201|2011-09-22 09:00,22,81.29,82.44,81.27,81.94,280
20111201|2011-09-22 09:30,22,81.97,82.41,81.88,81.88,546
20111201|2011-09-22 10:00,22,81.98,82.15,81.43,81.55,448
20111201|2011-09-22 10:30,22,81.54,81.65,80.91,80.93,268
20111201|2011-09-22 11:00,22,80.9,81.41,80.71,81.4,421
20111201|2011-09-22 11:30,22,81.38,81.61,81.1,81.57,269
20111201|2011-09-22 12:00,22,81.58,81.59,80.24,80.41,521
20111201|2011-09-22 12:30,22,80.37,80.79,80.12,80.16,278
20111201|2011-09-22 13:00,22,80.26,81.09,79.97,80.63,715
20111201|2011-09-22 13:30,22,80.57,80.8,80.44,80.46,113
20111201|2011-09-22 14:00,22,80.48,80.54,80.1,80.1,94
20111201|2011-09-22 14:30,22,80.33,80.6,80.1,80.6,7
20111201|2011-09-22 15:00,22,80.67,80.7,80.55,80.55,16
20111201|2011-09-22 16:00,22,80.69,80.7,80.69,80.7,4
20111201|2011-09-22 19:30,23,81.49,81.88,81.49,81.76,12
20111201|2011-09-22 20:00,23,81.76,81.76,81.76,81.76,1
20111201|2011-09-22 20:30,23,81.31,81.31,81.31,81.31,1
20111201|2011-09-22 21:00,23,81.49,81.49,81.11,81.24,12
20111201|2011-09-22 21:30,23,81.19,81.4,81.19,81.4,8
20111201|2011-09-22 22:00,23,81.4,81.4,80.98,81.1,11
20111201|2011-09-22 22:30,23,81.26,81.41,81.22,81.41,9
20111201|2011-09-22 23:00,23,81.16,81.26,81.16,81.26,2
20111201|2011-09-22 23:30,23,81.04,81.04,80.85,80.85,5
20111201|2011-09-23 00:00,23,80.75,80.82,80.75,80.82,3
20111201|2011-09-23 00:30,23,80.55,80.55,80.28,80.28,168
20111201|2011-09-23 01:00,23,80.24,80.43,79.97,80.43,70
20111201|2011-09-23 01:30,23,80.52,81.24,80.52,81.19,46
20111201|2011-09-23 02:00,23,81.09,81.2,80.81,81.02,71
20111201|2011-09-23 02:30,23,80.95,81.31,80.9,81.18,21
20111201|2011-09-23 03:00,23,81.34,81.8,81.34,81.72,92
20111201|2011-09-23 03:30,23,81.68,81.68,81.34,81.34,46
20111201|2011-09-23 04:00,23,81.29,81.35,81.16,81.25,13
20111201|2011-09-23 04:30,23,81.1,81.29,80.74,80.88,74
20111201|2011-09-23 05:00,23,80.87,80.87,79.92,79.92,229
20111201|2011-09-23 05:30,23,79.96,79.99,78.63,78.8,585
20111201|2011-09-23 06:00,23,79.03,79.38,78.99,79.04,98
20111201|2011-09-23 06:30,23,79.05,79.05,78.16,78.16,133
20111201|2011-09-23 07:00,23,78.32,79.17,77.86,79.14,503
20111201|2011-09-23 07:30,23,79.17,79.34,78.56,79.02,312
20111201|2011-09-23 08:00,23,79.06,80.13,78.92,79.72,236
20111201|2011-09-23 08:30,23,79.28,80.85,79.28,80.46,485
20111201|2011-09-23 09:00,23,80.51,80.57,79.49,80.01,264
20111201|2011-09-23 09:30,23,80.06,81.04,79.91,80.8,282
20111201|2011-09-23 10:00,23,80.78,81,80.11,80.67,424
20111201|2011-09-23 10:30,23,80.67,80.67,80,80.2,134
20111201|2011-09-23 11:00,23,80.32,80.72,80.05,80.13,242
20111201|2011-09-23 11:30,23,80.16,80.6,79.84,80.07,291
20111201|2011-09-23 12:00,23,80.09,80.35,79.62,80.16,177
20111201|2011-09-23 12:30,23,80.37,80.91,80.16,80.86,235
20111201|2011-09-23 13:00,23,80.86,81.08,79.97,80.15,408
20111201|2011-09-23 13:30,23,80.18,80.5,80.15,80.39,99
20111201|2011-09-23 14:00,23,80.41,80.57,80.19,80.45,67
20111201|2011-09-23 14:30,23,80.63,80.64,80.52,80.54,12
20111201|2011-09-23 15:00,23,80.38,80.44,80.38,80.44,19
20111201|2011-09-23 16:30,23,80.53,80.7,80.53,80.7,9
20111201|2011-09-25 17:00,25,80.27,80.27,80.27,80.27,1
20111201|2011-09-25 19:00,26,80.57,80.57,80.57,80.57,1
20111201|2011-09-25 19:30,26,80.43,80.43,80.36,80.36,3
20111201|2011-09-25 20:00,26,80.38,80.38,80.1,80.1,27
20111201|2011-09-25 20:30,26,80.25,80.27,80.16,80.16,12
20111201|2011-09-25 21:00,26,80.06,80.34,80.06,80.34,15
20111201|2011-09-25 21:30,26,80.11,80.3,80.11,80.17,6
20111201|2011-09-25 22:00,26,80.28,80.28,80.28,80.28,25
20111201|2011-09-25 23:00,26,79.82,79.82,79.66,79.66,17
20111201|2011-09-26 00:00,26,79.46,79.46,79.29,79.31,8
20111201|2011-09-26 00:30,26,79.31,79.31,78.21,78.21,55
20111201|2011-09-26 01:00,26,78.18,78.35,77.7,78.06,52
20111201|2011-09-26 01:30,26,77.84,78.04,77.42,78.04,56
20111201|2011-09-26 02:00,26,78.02,78.67,78.02,78.56,277
20111201|2011-09-26 02:30,26,78.49,78.94,78.3,78.5,271
20111201|2011-09-26 03:00,26,78.59,79.37,78.58,78.65,253
20111201|2011-09-26 03:30,26,78.67,79.86,78.67,79.62,152
20111201|2011-09-26 04:00,26,79.68,79.96,79.5,79.62,87
20111201|2011-09-26 04:30,26,79.54,79.57,79.22,79.39,50
20111201|2011-09-26 05:00,26,79.44,79.72,79.36,79.55,70
20111201|2011-09-26 05:30,26,79.82,80.36,79.76,80.21,104
20111201|2011-09-26 06:00,26,80.23,80.76,80.23,80.53,100
20111201|2011-09-26 06:30,26,80.65,80.73,80.08,80.08,96
20111201|2011-09-26 07:00,26,80.02,80.58,80.02,80.51,81
20111201|2011-09-26 07:30,26,80.62,80.77,79.91,79.91,246
20111201|2011-09-26 08:00,26,79.93,80.34,79.42,79.69,189
20111201|2011-09-26 08:30,26,79.65,79.94,78.9,78.95,281
20111201|2011-09-26 09:00,26,78.96,79.12,78.32,79.12,375
20111201|2011-09-26 09:30,26,79.08,79.63,78.66,79.47,466
20111201|2011-09-26 10:00,26,79.51,80.33,79.4,80.19,626
20111201|2011-09-26 10:30,26,80.17,80.81,80.02,80.69,428
20111201|2011-09-26 11:00,26,80.74,80.74,79.84,80.33,150
20111201|2011-09-26 11:30,26,80.3,80.66,80.02,80.36,122
20111201|2011-09-26 12:00,26,80.28,80.5,79.93,80.36,60
20111201|2011-09-26 12:30,26,80.38,80.88,80.38,80.81,167
20111201|2011-09-26 13:00,26,80.88,81.47,80.35,80.37,512
20111201|2011-09-26 13:30,26,80.46,80.81,80.45,80.81,107
20111201|2011-09-26 14:00,26,80.94,81.19,80.91,81.18,53
20111201|2011-09-26 14:30,26,81.14,81.55,81.14,81.51,35
20111201|2011-09-26 15:00,26,81.49,81.53,81.49,81.53,27
20111201|2011-09-26 15:30,26,81.59,81.61,81.5,81.55,6
20111201|2011-09-26 19:00,27,81.3,81.3,81.19,81.19,15
20111201|2011-09-26 19:30,27,81.19,81.19,81.17,81.17,3
20111201|2011-09-26 20:00,27,81.5,81.62,81.43,81.62,6
20111201|2011-09-26 20:30,27,81.66,81.87,81.66,81.87,7
20111201|2011-09-26 21:00,27,81.93,82.3,81.93,82.3,41
20111201|2011-09-26 21:30,27,82.27,82.44,82.27,82.27,19
20111201|2011-09-26 22:00,27,82.19,82.19,82.1,82.11,46
20111201|2011-09-26 22:30,27,82.15,82.15,82.13,82.15,4
20111201|2011-09-26 23:00,27,82.05,82.08,81.79,81.79,8
20111201|2011-09-26 23:30,27,81.95,82,81.95,82,10
20111201|2011-09-27 00:00,27,81.94,82.01,81.94,82.01,20
20111201|2011-09-27 00:30,27,82.25,82.3,82.21,82.29,23
20111201|2011-09-27 01:00,27,82.29,82.7,82.28,82.59,95
20111201|2011-09-27 01:30,27,82.72,82.72,82.29,82.51,18
20111201|2011-09-27 02:00,27,82.5,82.58,82.33,82.57,103
20111201|2011-09-27 02:30,27,82.57,82.61,82.3,82.48,146
20111201|2011-09-27 03:00,27,82.54,82.84,82.51,82.8,218
20111201|2011-09-27 03:30,27,82.68,83.02,82.67,82.75,250
20111201|2011-09-27 04:00,27,82.85,82.99,82.84,82.84,26
20111201|2011-09-27 04:30,27,82.84,82.84,82.49,82.62,25
20111201|2011-09-27 05:00,27,82.62,82.7,82.35,82.45,78
20111201|2011-09-27 05:30,27,82.31,82.57,82.1,82.55,160
20111201|2011-09-27 06:00,27,82.66,82.74,82.55,82.55,51
20111201|2011-09-27 06:30,27,82.62,83.2,82.62,83.05,123
20111201|2011-09-27 07:00,27,83.1,83.33,82.92,83.09,191
20111201|2011-09-27 07:30,27,83.02,83.16,82.67,82.87,197
20111201|2011-09-27 08:00,27,82.71,83.23,82.5,83.19,212
20111201|2011-09-27 08:30,27,83.28,83.77,83.21,83.69,306
20111201|2011-09-27 09:00,27,83.68,84.01,83,83.91,268
20111201|2011-09-27 09:30,27,83.9,84.41,83.72,84.4,348
20111201|2011-09-27 10:00,27,84.27,84.28,83.52,83.81,259
20111201|2011-09-27 10:30,27,83.87,84.14,83.6,84.12,315
20111201|2011-09-27 11:00,27,84.14,84.23,83.77,83.99,52
20111201|2011-09-27 11:30,27,84.03,84.03,83.77,84,158
20111201|2011-09-27 12:00,27,84.01,84.19,84.01,84.12,91
20111201|2011-09-27 12:30,27,84.12,84.3,83.76,84.27,142
20111201|2011-09-27 13:00,27,84.21,84.75,84.14,84.58,528
20111201|2011-09-27 13:30,27,84.6,85,84.55,84.84,214
20111201|2011-09-27 14:00,27,84.8,84.8,84.3,84.31,172
20111201|2011-09-27 14:30,27,84.41,84.41,83.7,83.85,67
20111201|2011-09-27 15:00,27,83.9,83.95,83.85,83.87,24
20111201|2011-09-27 15:30,27,83.83,84.05,83.83,83.99,121
20111201|2011-09-27 16:00,27,84.02,84.02,84.02,84.02,3
20111201|2011-09-27 19:00,28,83.77,83.77,83.33,83.36,24
20111201|2011-09-27 20:00,28,83.41,83.51,83.35,83.51,12
20111201|2011-09-27 20:30,28,83.47,83.47,83.46,83.46,3
20111201|2011-09-27 21:00,28,83.35,83.44,83.32,83.44,4
20111201|2011-09-27 21:30,28,83.54,83.54,83.4,83.42,12
20111201|2011-09-27 22:00,28,83.35,83.35,83.31,83.31,4
20111201|2011-09-27 22:30,28,83.35,83.54,83.35,83.48,6
20111201|2011-09-27 23:30,28,83.17,83.43,83.02,83.42,20
20111201|2011-09-28 00:00,28,83.23,83.3,83.08,83.08,6
20111201|2011-09-28 00:30,28,83.06,83.06,82.92,82.92,29
20111201|2011-09-28 01:00,28,83,83.52,83,83.52,6
20111201|2011-09-28 01:30,28,83.43,83.57,83.32,83.57,41
20111201|2011-09-28 02:00,28,83.46,84.4,83.46,84.14,35
20111201|2011-09-28 02:30,28,83.96,84.19,83.95,84.19,13
20111201|2011-09-28 03:00,28,84.14,84.14,83.84,83.95,36
20111201|2011-09-28 03:30,28,83.85,83.88,83.48,83.84,155
20111201|2011-09-28 04:00,28,83.75,84.1,83.71,84,14
20111201|2011-09-28 04:30,28,84.05,84.37,83.97,84.36,69
20111201|2011-09-28 05:00,28,84.38,84.8,84.26,84.74,58
20111201|2011-09-28 05:30,28,84.74,84.74,84.55,84.62,57
20111201|2011-09-28 06:00,28,84.54,84.57,84.24,84.38,33
20111201|2011-09-28 06:30,28,84.45,84.66,84.09,84.09,46
20111201|2011-09-28 07:00,28,83.96,84,83.72,83.83,77
20111201|2011-09-28 07:30,28,84.03,84.11,83.5,83.69,253
20111201|2011-09-28 08:00,28,83.74,83.99,83.6,83.81,94
20111201|2011-09-28 08:30,28,83.9,84.13,83.66,84.04,84
20111201|2011-09-28 09:00,28,83.87,83.88,83.18,83.44,205
20111201|2011-09-28 09:30,28,83.41,84.02,83.09,83.74,493
20111201|2011-09-28 10:00,28,83.78,83.84,83.3,83.53,243
20111201|2011-09-28 10:30,28,83.53,83.82,83.35,83.35,200
20111201|2011-09-28 11:00,28,83.42,83.42,82.65,82.91,363
20111201|2011-09-28 11:30,28,82.74,82.83,82.5,82.8,162
20111201|2011-09-28 12:00,28,82.5,82.51,82.2,82.27,310
20111201|2011-09-28 12:30,28,82.17,82.36,81.82,81.96,268
20111201|2011-09-28 13:00,28,81.81,81.97,81.37,81.43,462
20111201|2011-09-28 13:30,28,81.44,81.64,81.37,81.64,417
20111201|2011-09-28 14:00,28,81.75,81.75,81.31,81.31,259
20111201|2011-09-28 14:30,28,81.16,81.24,80.82,80.96,41
20111201|2011-09-28 15:00,28,81.02,81.07,81.02,81.07,9
20111201|2011-09-28 15:30,28,80.93,80.93,80.85,80.85,7
20111201|2011-09-28 16:00,28,81.01,81.01,80.94,80.94,21
20111201|2011-09-28 16:30,28,81.01,81.01,81.01,81.01,1
20111201|2011-09-28 19:00,29,79.97,80.44,79.97,80.3,8
20111201|2011-09-28 20:00,29,80.54,80.54,80.44,80.5,9
20111201|2011-09-28 20:30,29,80.64,81.06,80.62,80.96,13
20111201|2011-09-28 21:00,29,80.74,80.96,80.72,80.92,6
20111201|2011-09-28 21:30,29,80.97,80.97,80.97,80.97,2
20111201|2011-09-28 22:00,29,81.22,81.22,81.06,81.06,3
20111201|2011-09-28 22:30,29,81.16,81.34,81.16,81.34,3
20111201|2011-09-28 23:00,29,81.49,81.65,81.49,81.65,5
20111201|2011-09-28 23:30,29,81.65,81.65,81.44,81.62,7
20111201|2011-09-29 00:00,29,81.54,81.54,81.43,81.43,6
20111201|2011-09-29 00:30,29,81.57,81.57,81.57,81.57,2
20111201|2011-09-29 01:00,29,81.9,81.9,81.75,81.8,22
20111201|2011-09-29 01:30,29,81.49,81.53,81.49,81.53,30
20111201|2011-09-29 02:00,29,81.56,82.01,81.56,81.8,83
20111201|2011-09-29 02:30,29,81.83,82.7,81.82,82.45,105
20111201|2011-09-29 03:00,29,82.48,82.48,82.3,82.3,35
20111201|2011-09-29 03:30,29,82.26,82.41,82.26,82.3,22
20111201|2011-09-29 04:00,29,82.23,82.26,81.92,82.09,124
20111201|2011-09-29 04:30,29,81.99,82.14,81.82,82.14,23
20111201|2011-09-29 05:00,29,82.33,82.6,82.23,82.23,135
20111201|2011-09-29 05:30,29,82.39,82.39,81.92,81.92,72
20111201|2011-09-29 06:00,29,81.89,81.89,81.57,81.6,78
20111201|2011-09-29 06:30,29,81.58,81.93,81.54,81.93,18
20111201|2011-09-29 07:00,29,81.84,82.35,81.6,82.2,114
20111201|2011-09-29 07:30,29,82.4,82.93,82.4,82.56,306
20111201|2011-09-29 08:00,29,82.57,83.46,82.33,83.24,263
20111201|2011-09-29 08:30,29,83.33,84.12,83.33,84.01,338
20111201|2011-09-29 09:00,29,84.09,84.19,82.95,82.95,301
20111201|2011-09-29 09:30,29,82.95,82.99,82.16,82.64,393
20111201|2011-09-29 10:00,29,82.78,83.02,82.36,82.95,166
20111201|2011-09-29 10:30,29,82.98,83.83,82.94,83.51,291
20111201|2011-09-29 11:00,29,83.6,83.69,83.14,83.63,83
20111201|2011-09-29 11:30,29,83.52,83.56,82.92,83.35,82
20111201|2011-09-29 12:00,29,83.23,83.94,83.23,83.45,87
20111201|2011-09-29 12:30,29,83.42,83.43,82.69,83.06,192
20111201|2011-09-29 13:00,29,83.05,83.05,82.04,82.32,338
20111201|2011-09-29 13:30,29,82.33,82.52,82.18,82.33,89
20111201|2011-09-29 14:00,29,82.17,82.48,82.09,82.48,46
20111201|2011-09-29 14:30,29,82.55,82.77,82.55,82.65,47
20111201|2011-09-29 15:00,29,82.78,83.08,82.78,83.08,55
20111201|2011-09-29 15:30,29,83.08,83.39,83.08,83.36,7
20111201|2011-09-29 16:00,29,83.26,83.26,83.26,83.26,3
20111201|2011-09-29 16:30,29,82.5,82.76,82.5,82.76,2
20111201|2011-09-29 19:30,30,83.03,83.03,82.68,82.68,8
20111201|2011-09-29 20:00,30,82.69,82.93,82.69,82.93,10
20111201|2011-09-29 20:30,30,82.76,82.94,82.76,82.94,2
20111201|2011-09-29 21:00,30,82.71,82.71,82.65,82.65,6
20111201|2011-09-29 21:30,30,82.88,82.88,82.69,82.69,7
20111201|2011-09-29 22:00,30,82.93,82.93,82.7,82.7,4
20111201|2011-09-29 23:00,30,82.57,82.8,82.57,82.8,7
20111201|2011-09-29 23:30,30,82.66,82.66,82.66,82.66,2
20111201|2011-09-30 01:30,30,82.86,82.86,82.86,82.86,1
20111201|2011-09-30 02:00,30,82.63,82.67,82.2,82.66,119
20111201|2011-09-30 02:30,30,82.63,82.95,82.63,82.73,56
20111201|2011-09-30 03:00,30,82.55,82.67,82.35,82.67,34
20111201|2011-09-30 03:30,30,82.49,82.88,82.49,82.88,28
20111201|2011-09-30 04:00,30,82.69,82.69,82.4,82.54,103
20111201|2011-09-30 04:30,30,82.58,82.62,82.09,82.09,58
20111201|2011-09-30 05:00,30,82.07,82.32,82.07,82.23,47
20111201|2011-09-30 05:30,30,82.07,82.22,81.95,81.95,128
20111201|2011-09-30 06:00,30,81.9,81.98,81.4,81.59,194
20111201|2011-09-30 06:30,30,81.46,81.64,81.35,81.4,210
20111201|2011-09-30 07:00,30,81.47,81.77,81.44,81.63,85
20111201|2011-09-30 07:30,30,81.53,81.63,80.4,80.42,346
20111201|2011-09-30 08:00,30,80.52,80.83,80.3,80.4,295
20111201|2011-09-30 08:30,30,80.6,81.07,80.22,80.78,355
20111201|2011-09-30 09:00,30,80.66,81.65,80.59,81.37,282
20111201|2011-09-30 09:30,30,81.21,81.21,80.37,80.37,239
20111201|2011-09-30 10:00,30,80.42,81.15,80.42,81.03,192
20111201|2011-09-30 10:30,30,81,81.5,80.71,80.91,231
20111201|2011-09-30 11:00,30,81,81.64,80.76,81.62,190
20111201|2011-09-30 11:30,30,81.6,81.6,80.88,80.88,164
20111201|2011-09-30 12:00,30,80.76,80.86,80.52,80.84,98
20111201|2011-09-30 12:30,30,80.8,81.03,80.73,80.75,50
20111201|2011-09-30 13:00,30,80.74,81.02,79.22,79.28,831
20111201|2011-09-30 13:30,30,79.29,79.39,78.92,79.32,399
20111201|2011-09-30 14:00,30,79.23,79.41,79.07,79.07,51
20111201|2011-09-30 14:30,30,79,79.14,78.9,78.9,141
20111201|2011-09-30 15:00,30,78.9,78.9,78.72,78.81,64
20111201|2011-09-30 15:30,30,78.81,78.82,78.75,78.78,79
20111201|2011-09-30 16:00,30,78.81,78.84,78.77,78.84,4
20111201|2011-10-02 17:00,2,78.67,78.67,78.22,78.5,106
20111201|2011-10-02 18:00,2,78.48,78.5,78.48,78.49,9
20111201|2011-10-02 18:30,2,78.47,78.7,78.47,78.66,51
20111201|2011-10-02 19:00,3,78.7,78.7,78.7,78.7,1
20111201|2011-10-02 20:00,3,78.7,78.83,78.7,78.83,6
20111201|2011-10-02 20:30,3,78.88,78.94,78.64,78.64,137
20111201|2011-10-02 21:00,3,78.64,78.69,78.64,78.69,5
20111201|2011-10-02 21:30,3,78.44,78.44,78.44,78.44,5
20111201|2011-10-02 22:00,3,78.3,78.34,78.3,78.34,13
20111201|2011-10-02 22:30,3,78.22,78.26,78.22,78.26,6
20111201|2011-10-02 23:00,3,78.14,78.14,78.14,78.14,2
20111201|2011-10-02 23:30,3,78.32,78.32,78.32,78.32,2
20111201|2011-10-03 00:00,3,78.06,78.07,78.06,78.06,71
20111201|2011-10-03 00:30,3,78.15,78.23,78.05,78.05,58
20111201|2011-10-03 01:00,3,77.95,77.98,77.66,77.68,119
20111201|2011-10-03 01:30,3,77.64,78.14,77.54,77.89,78
20111201|2011-10-03 02:00,3,77.8,78.18,77.64,78.14,141
20111201|2011-10-03 02:30,3,78.24,78.26,77.83,77.94,132
20111201|2011-10-03 03:00,3,78.14,78.41,78,78.33,242
20111201|2011-10-03 03:30,3,78.28,78.4,77.97,77.97,139
20111201|2011-10-03 04:00,3,78.16,78.59,78.15,78.51,82
20111201|2011-10-03 04:30,3,78.42,78.42,78.16,78.16,33
20111201|2011-10-03 05:00,3,78.15,78.44,78.1,78.44,30
20111201|2011-10-03 05:30,3,78.46,78.91,78.46,78.66,52
20111201|2011-10-03 06:00,3,78.67,78.77,78.44,78.56,39
20111201|2011-10-03 06:30,3,78.31,78.64,78.21,78.64,62
20111201|2011-10-03 07:00,3,78.86,78.86,78.2,78.3,161
20111201|2011-10-03 07:30,3,78.3,78.39,77.45,77.45,190
20111201|2011-10-03 08:00,3,77.47,77.9,77.04,77.68,664
20111201|2011-10-03 08:30,3,77.61,77.86,77.06,77.25,181
20111201|2011-10-03 09:00,3,77.26,78.46,77.26,78.15,455
20111201|2011-10-03 09:30,3,78.11,78.46,77.79,78.3,304
20111201|2011-10-03 10:00,3,78.3,79.3,77.98,79.3,317
20111201|2011-10-03 10:30,3,79.2,79.75,78.85,79.72,420
20111201|2011-10-03 11:00,3,79.73,79.81,79.05,79.17,143
20111201|2011-10-03 11:30,3,79.02,79.11,78.55,78.55,89
20111201|2011-10-03 12:00,3,78.5,78.5,77.47,77.95,335
20111201|2011-10-03 12:30,3,77.98,77.98,77.35,77.6,114
20111201|2011-10-03 13:00,3,77.83,78.4,77.67,77.78,423
20111201|2011-10-03 13:30,3,77.76,77.94,77.25,77.49,75
20111201|2011-10-03 14:00,3,77.54,77.69,77.28,77.31,417
20111201|2011-10-03 14:30,3,77.2,77.37,77,77,14
20111201|2011-10-03 15:00,3,76.97,77.13,76.75,76.8,45
20111201|2011-10-03 15:30,3,76.75,76.81,76.54,76.54,56
20111201|2011-10-03 16:00,3,76.52,76.55,76.52,76.55,7
20111201|2011-10-03 19:00,4,76.52,76.61,76.52,76.61,6
20111201|2011-10-03 20:00,4,76.73,76.73,76.73,76.73,1
20111201|2011-10-03 20:30,4,76.75,76.75,76.75,76.75,1
20111201|2011-10-03 21:00,4,76.87,77.02,76.87,77.02,12
20111201|2011-10-03 21:30,4,77.03,77.03,77.03,77.03,2
20111201|2011-10-03 22:00,4,76.71,76.71,76.7,76.7,7
20111201|2011-10-03 23:00,4,76.53,76.68,76.53,76.68,11
20111201|2011-10-03 23:30,4,76.94,76.94,76.94,76.94,1
20111201|2011-10-04 00:00,4,77.05,77.05,77.05,77.05,5
20111201|2011-10-04 00:30,4,77.23,77.25,77.2,77.25,50
20111201|2011-10-04 01:00,4,77.35,77.42,77.35,77.41,4
20111201|2011-10-04 01:30,4,77.44,77.44,77.35,77.35,6
20111201|2011-10-04 02:00,4,77.25,77.25,76.7,76.83,57
20111201|2011-10-04 02:30,4,76.76,76.76,76.15,76.25,103
20111201|2011-10-04 03:00,4,76.19,76.69,76.18,76.52,240
20111201|2011-10-04 03:30,4,76.54,76.74,76.52,76.68,181
20111201|2011-10-04 04:00,4,76.7,76.78,76.37,76.37,206
20111201|2011-10-04 04:30,4,76.35,76.69,76.35,76.69,36
20111201|2011-10-04 05:00,4,76.67,76.8,76.51,76.62,32
20111201|2011-10-04 05:30,4,76.46,76.52,76.24,76.29,28
20111201|2011-10-04 06:00,4,76.42,76.42,75.95,76.25,263
20111201|2011-10-04 06:30,4,76.2,76.34,75.63,75.8,322
20111201|2011-10-04 07:00,4,75.83,75.83,75.19,75.56,369
20111201|2011-10-04 07:30,4,75.6,76.08,75.6,75.79,117
20111201|2011-10-04 08:00,4,75.71,76.19,75.55,76.15,431
20111201|2011-10-04 08:30,4,76.19,76.42,75.7,75.72,186
20111201|2011-10-04 09:00,4,75.86,76.6,75.4,76.25,527
20111201|2011-10-04 09:30,4,76.3,77.61,76.18,77.29,631
20111201|2011-10-04 10:00,4,77.36,78.12,77.11,77.36,523
20111201|2011-10-04 10:30,4,77.38,77.38,76.66,77.16,269
20111201|2011-10-04 11:00,4,77.32,77.83,77.31,77.31,165
20111201|2011-10-04 11:30,4,77.26,77.51,76.97,77.16,133
20111201|2011-10-04 12:00,4,77.14,77.31,76.69,76.92,107
20111201|2011-10-04 12:30,4,76.94,77.09,76.44,76.46,92
20111201|2011-10-04 13:00,4,76.53,76.97,75.56,75.89,473
20111201|2011-10-04 13:30,4,75.89,76.09,75.72,75.8,59
20111201|2011-10-04 14:00,4,75.85,76.26,75.46,76.26,86
20111201|2011-10-04 14:30,4,76.2,77.46,76.2,77.4,121
20111201|2011-10-04 15:00,4,77.44,77.9,77.34,77.8,179
20111201|2011-10-04 15:30,4,78,78.39,77.98,78,112
20111201|2011-10-04 16:00,4,78.2,78.47,78.2,78.33,34
20111201|2011-10-04 16:30,4,78.29,78.29,78.26,78.26,4
20111201|2011-10-04 19:00,5,78.04,78.04,77.91,77.95,93
20111201|2011-10-04 19:30,5,77.83,77.83,77.83,77.83,1
20111201|2011-10-04 20:00,5,77.66,77.92,77.66,77.92,13
20111201|2011-10-04 21:30,5,77.83,77.83,77.83,77.83,2
20111201|2011-10-04 22:30,5,77.98,78.08,77.98,78.03,5
20111201|2011-10-04 23:30,5,78.12,78.16,78.12,78.16,3
20111201|2011-10-05 00:00,5,78.16,78.16,78.03,78.03,3
20111201|2011-10-05 00:30,5,78.1,78.16,78.1,78.16,5
20111201|2011-10-05 01:00,5,78.16,78.25,78.08,78.25,8
20111201|2011-10-05 01:30,5,78.19,78.34,78.19,78.34,7
20111201|2011-10-05 02:00,5,78.3,78.48,78.1,78.38,46
20111201|2011-10-05 02:30,5,78.24,78.24,77.88,77.88,69
20111201|2011-10-05 03:00,5,77.94,78.15,77.79,77.88,75
20111201|2011-10-05 03:30,5,77.84,77.98,77.68,77.98,73
20111201|2011-10-05 04:00,5,77.79,77.85,77.48,77.54,114
20111201|2011-10-05 04:30,5,77.44,77.54,77.12,77.54,206
20111201|2011-10-05 05:00,5,77.59,77.93,77.42,77.93,59
20111201|2011-10-05 05:30,5,77.76,78.3,77.76,78.3,66
20111201|2011-10-05 06:00,5,78.22,78.43,78.13,78.2,39
20111201|2011-10-05 06:30,5,78.06,78.16,77.83,77.83,73
20111201|2011-10-05 07:00,5,77.99,78.23,77.86,77.94,84
20111201|2011-10-05 07:30,5,77.88,78.1,77.31,77.31,329
20111201|2011-10-05 08:00,5,77.33,77.88,77.3,77.84,134
20111201|2011-10-05 08:30,5,77.73,77.84,77.15,77.56,169
20111201|2011-10-05 09:00,5,77.73,78.23,77.49,78.05,170
20111201|2011-10-05 09:30,5,78.32,78.94,78.2,78.82,521
20111201|2011-10-05 10:00,5,78.83,78.83,78.2,78.65,203
20111201|2011-10-05 10:30,5,78.64,78.98,78.39,78.75,278
20111201|2011-10-05 11:00,5,78.85,78.91,78.43,78.5,177
20111201|2011-10-05 11:30,5,78.38,79,78.37,78.99,102
20111201|2011-10-05 12:00,5,78.92,79.45,78.92,79.31,385
20111201|2011-10-05 12:30,5,79.34,79.53,79.22,79.3,375
20111201|2011-10-05 13:00,5,79.3,79.93,79.21,79.84,436
20111201|2011-10-05 13:30,5,79.71,79.93,79.5,79.84,118
20111201|2011-10-05 14:00,5,79.7,79.74,79.52,79.62,10
20111201|2011-10-05 14:30,5,79.89,79.89,79.82,79.82,6
20111201|2011-10-05 15:00,5,79.88,79.95,79.86,79.95,7
20111201|2011-10-05 15:30,5,80.02,80.02,80.02,80.02,1
20111201|2011-10-05 21:30,6,79.75,79.75,79.75,79.75,1
20111201|2011-10-05 22:00,6,79.67,79.78,79.65,79.65,3
20111201|2011-10-06 01:00,6,80.08,80.31,80.08,80.31,2
20111201|2011-10-06 02:00,6,80.23,80.26,79.89,80.26,22
20111201|2011-10-06 02:30,6,80.33,80.81,80.33,80.74,50
20111201|2011-10-06 03:00,6,80.79,81.25,80.74,80.88,432
20111201|2011-10-06 03:30,6,80.91,81.22,80.85,81,155
20111201|2011-10-06 04:00,6,80.99,80.99,80.73,80.75,32
20111201|2011-10-06 04:30,6,80.66,80.95,80.61,80.92,34
20111201|2011-10-06 05:00,6,80.91,80.93,80.62,80.93,85
20111201|2011-10-06 05:30,6,80.87,81,80.85,80.9,42
20111201|2011-10-06 06:00,6,80.99,81.25,80.74,81.03,121
20111201|2011-10-06 06:30,6,80.99,80.99,80.3,80.5,370
20111201|2011-10-06 07:00,6,80.37,80.4,79.83,80.35,227
20111201|2011-10-06 07:30,6,80.37,81.04,80.32,80.47,300
20111201|2011-10-06 08:00,6,80.52,80.53,79.22,79.49,556
20111201|2011-10-06 08:30,6,79.47,79.96,79.25,79.74,268
20111201|2011-10-06 09:00,6,79.69,80.61,79.56,80.45,272
20111201|2011-10-06 09:30,6,80.55,80.9,80.21,80.38,301
20111201|2011-10-06 10:00,6,80.43,80.8,80.23,80.61,231
20111201|2011-10-06 10:30,6,80.69,81.09,80.61,80.7,240
20111201|2011-10-06 11:00,6,80.78,80.82,80.4,80.72,140
20111201|2011-10-06 11:30,6,80.7,81.65,80.67,81.43,454
20111201|2011-10-06 12:00,6,81.41,82.15,81.36,81.95,490
20111201|2011-10-06 12:30,6,81.95,82.61,81.82,82.57,228
20111201|2011-10-06 13:00,6,82.64,83.05,82.55,82.73,607
20111201|2011-10-06 13:30,6,82.73,82.76,82.4,82.46,144
20111201|2011-10-06 14:00,6,82.42,82.6,82.41,82.41,49
20111201|2011-10-06 14:30,6,82.65,82.82,82.65,82.79,37
20111201|2011-10-06 15:00,6,82.78,82.78,82.65,82.7,72
20111201|2011-10-06 15:30,6,82.74,82.74,82.65,82.68,14
20111201|2011-10-06 16:30,6,82.57,82.71,82.57,82.71,2
20111201|2011-10-06 20:00,7,82.43,82.43,82.43,82.43,1
20111201|2011-10-06 21:00,7,82.57,82.57,82.57,82.57,2
20111201|2011-10-06 21:30,7,82.75,82.75,82.75,82.75,2
20111201|2011-10-06 22:00,7,82.83,82.96,82.83,82.96,4
20111201|2011-10-06 22:30,7,83.06,83.06,83.05,83.05,7
20111201|2011-10-06 23:00,7,83.11,83.11,83.11,83.11,2
20111201|2011-10-06 23:30,7,83.09,83.1,82.91,82.91,22
20111201|2011-10-07 00:00,7,82.85,82.85,82.8,82.8,14
20111201|2011-10-07 00:30,7,82.72,82.72,82.72,82.72,5
20111201|2011-10-07 01:00,7,82.71,82.92,82.71,82.92,3
20111201|2011-10-07 01:30,7,82.94,83.03,82.82,82.82,3
20111201|2011-10-07 02:00,7,82.67,82.78,82.59,82.73,89
20111201|2011-10-07 02:30,7,82.87,82.87,82.62,82.77,92
20111201|2011-10-07 03:00,7,82.62,82.62,82.4,82.48,187
20111201|2011-10-07 03:30,7,82.42,82.42,82.03,82.03,139
20111201|2011-10-07 04:00,7,82.09,82.28,81.98,82.05,22
20111201|2011-10-07 04:30,7,82.21,82.38,82.21,82.25,29
20111201|2011-10-07 05:00,7,82.24,82.4,82.21,82.38,29
20111201|2011-10-07 05:30,7,82.37,82.38,82.27,82.32,13
20111201|2011-10-07 06:00,7,82.41,82.51,82.24,82.51,54
20111201|2011-10-07 06:30,7,82.48,82.48,82.3,82.34,32
20111201|2011-10-07 07:00,7,82.28,82.52,82.28,82.43,123
20111201|2011-10-07 07:30,7,82.46,84.18,82.46,83.57,644
20111201|2011-10-07 08:00,7,83.55,83.76,83.32,83.5,487
20111201|2011-10-07 08:30,7,83.44,83.64,82.81,83.64,259
20111201|2011-10-07 09:00,7,83.43,83.92,83.34,83.58,163
20111201|2011-10-07 09:30,7,83.65,83.7,83.32,83.32,283
20111201|2011-10-07 10:00,7,83.3,83.3,82.77,83.26,457
20111201|2011-10-07 10:30,7,83.29,83.31,82.87,83.04,109
20111201|2011-10-07 11:00,7,82.98,83.04,81.83,82.35,600
20111201|2011-10-07 11:30,7,82.49,82.51,82,82.09,165
20111201|2011-10-07 12:00,7,82.16,82.28,81.51,82.25,164
20111201|2011-10-07 12:30,7,82.05,82.76,81.8,82.65,84
20111201|2011-10-07 13:00,7,82.71,83.33,82.62,82.94,615
20111201|2011-10-07 13:30,7,83.02,83.15,82.82,83.03,152
20111201|2011-10-07 14:00,7,83,83.52,82.94,83.5,78
20111201|2011-10-07 14:30,7,83.57,83.57,83,83,3
20111201|2011-10-07 15:00,7,83.07,83.17,83.07,83.17,8
20111201|2011-10-07 15:30,7,83.17,83.17,83.06,83.06,24
20111201|2011-10-09 19:30,10,83.78,83.78,83.76,83.76,3
20111201|2011-10-09 20:00,10,84.05,84.05,83.95,83.95,2
20111201|2011-10-09 20:30,10,83.94,83.94,83.88,83.89,12
20111201|2011-10-09 21:30,10,83.82,83.88,83.82,83.88,4
20111201|2011-10-10 00:30,10,83.67,83.67,83.67,83.67,2
20111201|2011-10-10 01:00,10,83.67,83.7,83.59,83.59,9
20111201|2011-10-10 01:30,10,83.52,83.78,83.52,83.6,20
20111201|2011-10-10 02:00,10,83.57,83.83,83.53,83.74,52
20111201|2011-10-10 02:30,10,83.73,84.12,83.69,84.11,39
20111201|2011-10-10 03:00,10,84.15,84.26,83.95,83.98,57
20111201|2011-10-10 03:30,10,83.93,84.07,83.85,84,83
20111201|2011-10-10 04:00,10,83.99,84.18,83.99,84.18,56
20111201|2011-10-10 04:30,10,84.05,84.42,84.02,84.38,52
20111201|2011-10-10 05:00,10,84.34,84.84,84.29,84.81,95
20111201|2011-10-10 05:30,10,84.88,84.88,84.5,84.5,43
20111201|2011-10-10 06:00,10,84.52,84.62,84.52,84.56,11
20111201|2011-10-10 06:30,10,84.62,84.66,84.43,84.56,64
20111201|2011-10-10 07:00,10,84.65,84.92,84.65,84.86,95
20111201|2011-10-10 07:30,10,84.9,85.08,84.54,84.76,303
20111201|2011-10-10 08:00,10,84.72,84.89,84.57,84.73,232
20111201|2011-10-10 08:30,10,84.75,85.56,84.65,85.49,789
20111201|2011-10-10 09:00,10,85.61,86.06,85.43,85.95,716
20111201|2011-10-10 09:30,10,85.94,86.24,85.83,85.9,591
20111201|2011-10-10 10:00,10,86,86.18,85.72,85.86,391
20111201|2011-10-10 10:30,10,85.86,86.01,85.75,85.87,278
20111201|2011-10-10 11:00,10,85.87,85.99,85.69,85.96,79
20111201|2011-10-10 11:30,10,85.95,86.02,85.82,85.84,217
20111201|2011-10-10 12:00,10,85.95,86.19,85.83,85.89,124
20111201|2011-10-10 12:30,10,85.92,85.95,85.75,85.77,33
20111201|2011-10-10 13:00,10,85.72,85.82,85.39,85.58,401
20111201|2011-10-10 13:30,10,85.59,85.64,85.47,85.47,65
20111201|2011-10-10 14:00,10,85.53,85.54,85.39,85.52,104
20111201|2011-10-10 14:30,10,85.54,85.93,85.54,85.93,22
20111201|2011-10-10 15:30,10,85.97,86.06,85.97,86.05,5
20111201|2011-10-10 20:00,11,85.66,85.74,85.66,85.67,5
20111201|2011-10-10 20:30,11,85.68,85.68,85.68,85.68,2
20111201|2011-10-10 21:00,11,85.8,85.88,85.73,85.73,5
20111201|2011-10-10 21:30,11,85.69,85.69,85.66,85.66,2
20111201|2011-10-10 22:00,11,85.44,85.44,85.42,85.42,4
20111201|2011-10-10 22:30,11,85.47,85.47,85.47,85.47,2
20111201|2011-10-10 23:30,11,85.4,85.4,85.4,85.4,1
20111201|2011-10-11 00:00,11,85.5,85.58,85.5,85.58,3
20111201|2011-10-11 00:30,11,85.55,85.55,85.47,85.47,3
20111201|2011-10-11 01:00,11,85.51,85.7,85.4,85.42,13
20111201|2011-10-11 01:30,11,85.43,85.43,85,85.1,86
20111201|2011-10-11 02:00,11,85,85.36,85,85.27,121
20111201|2011-10-11 02:30,11,85.39,85.57,85.11,85.18,99
20111201|2011-10-11 03:00,11,85.03,85.03,84.86,84.87,203
20111201|2011-10-11 03:30,11,84.84,84.84,84.46,84.59,565
20111201|2011-10-11 04:00,11,84.66,84.9,84.64,84.7,55
20111201|2011-10-11 04:30,11,84.61,84.93,84.61,84.92,44
20111201|2011-10-11 05:00,11,85.01,85.2,84.83,84.88,63
20111201|2011-10-11 05:30,11,84.81,85.19,84.79,85.11,54
20111201|2011-10-11 06:00,11,85.04,85.4,84.94,85.28,53
20111201|2011-10-11 06:30,11,85.33,85.37,84.95,85,213
20111201|2011-10-11 07:00,11,85.08,85.19,84.97,85.09,137
20111201|2011-10-11 07:30,11,85.02,85.02,84.15,84.65,633
20111201|2011-10-11 08:00,11,84.66,85.2,84.64,85.2,237
20111201|2011-10-11 08:30,11,85.09,85.26,84.71,84.86,626
20111201|2011-10-11 09:00,11,84.82,85.25,84.56,85.17,314
20111201|2011-10-11 09:30,11,85.2,85.62,85.06,85.23,481
20111201|2011-10-11 10:00,11,85.26,85.42,85,85.03,458
20111201|2011-10-11 10:30,11,85.05,85.99,85.02,85.92,650
20111201|2011-10-11 11:00,11,85.95,86.43,85.79,86.29,585
20111201|2011-10-11 11:30,11,86.37,86.4,85.86,86.32,304
20111201|2011-10-11 12:00,11,86.4,86.42,85.9,86.21,152
20111201|2011-10-11 12:30,11,86.23,86.6,86.05,86.6,364
20111201|2011-10-11 13:00,11,86.59,86.8,85.95,85.97,369
20111201|2011-10-11 13:30,11,85.95,86.21,85.9,86.21,315
20111201|2011-10-11 14:00,11,86.3,86.3,85.98,86,61
20111201|2011-10-11 14:30,11,86.08,86.13,85.33,85.44,189
20111201|2011-10-11 15:00,11,85.52,85.76,85.3,85.3,119
20111201|2011-10-11 15:30,11,85.52,85.61,85.5,85.58,9
20111201|2011-10-11 16:00,11,85.45,85.45,85.45,85.45,3
20111201|2011-10-11 19:30,12,85.11,85.11,85.08,85.08,6
20111201|2011-10-11 20:00,12,85.03,85.03,85.02,85.02,3
20111201|2011-10-11 20:30,12,84.84,84.84,84.73,84.73,3
20111201|2011-10-11 21:30,12,85.29,85.29,85.12,85.19,8
20111201|2011-10-11 22:00,12,85.36,85.54,85.36,85.51,5
20111201|2011-10-11 23:00,12,85.49,85.49,85.45,85.45,3
20111201|2011-10-11 23:30,12,85.52,85.52,85.52,85.52,2
20111201|2011-10-12 00:00,12,85.62,85.65,85.62,85.64,3
20111201|2011-10-12 00:30,12,85.7,85.72,85.7,85.72,3
20111201|2011-10-12 01:00,12,85.59,85.81,85.59,85.8,13
20111201|2011-10-12 01:30,12,85.78,85.98,85.77,85.92,57
20111201|2011-10-12 02:00,12,85.95,86,85.56,85.61,97
20111201|2011-10-12 02:30,12,85.56,85.77,85.56,85.77,74
20111201|2011-10-12 03:00,12,85.81,86.28,85.77,86.17,78
20111201|2011-10-12 03:30,12,86.2,86.22,85.92,85.97,186
20111201|2011-10-12 04:00,12,86.03,86.4,86.03,86.35,71
20111201|2011-10-12 04:30,12,86.34,86.72,86.29,86.63,271
20111201|2011-10-12 05:00,12,86.55,86.75,86.4,86.4,394
20111201|2011-10-12 05:30,12,86.44,86.44,86.29,86.42,152
20111201|2011-10-12 06:00,12,86.43,86.53,86.38,86.51,48
20111201|2011-10-12 06:30,12,86.43,86.48,86.17,86.19,67
20111201|2011-10-12 07:00,12,86.2,86.44,86.07,86.4,500
20111201|2011-10-12 07:30,12,86.35,86.51,86.22,86.42,127
20111201|2011-10-12 08:00,12,86.27,86.33,85.85,86.06,409
20111201|2011-10-12 08:30,12,85.97,86.22,85.64,86.05,512
20111201|2011-10-12 09:00,12,86.07,86.44,85.8,86.28,291
20111201|2011-10-12 09:30,12,86.3,86.6,85.8,85.91,594
20111201|2011-10-12 10:00,12,85.98,86.17,85.77,85.77,328
20111201|2011-10-12 10:30,12,85.81,86.07,85.65,85.65,287
20111201|2011-10-12 11:00,12,85.63,85.91,85.43,85.9,341
20111201|2011-10-12 11:30,12,85.89,86.36,85.89,86.27,344
20111201|2011-10-12 12:00,12,86.28,86.47,86.14,86.22,97
20111201|2011-10-12 12:30,12,86.13,86.32,85.84,85.91,636
20111201|2011-10-12 13:00,12,85.87,86.19,85.7,85.79,514
20111201|2011-10-12 13:30,12,85.8,85.88,85.52,85.6,182
20111201|2011-10-12 14:00,12,85.57,85.68,85.57,85.65,36
20111201|2011-10-12 14:30,12,85.7,85.76,85.22,85.22,81
20111201|2011-10-12 15:00,12,85.27,85.27,84.98,85.03,32
20111201|2011-10-12 15:30,12,85.14,85.26,84.97,85.1,25
20111201|2011-10-12 16:00,12,85.15,85.15,85.15,85.15,2
20111201|2011-10-12 19:00,13,85.14,85.17,85.14,85.17,4
20111201|2011-10-12 19:30,13,85.09,85.1,85.02,85.1,6
20111201|2011-10-12 20:00,13,85.21,85.21,84.98,84.98,3
20111201|2011-10-12 20:30,13,85,85,84.99,84.99,2
20111201|2011-10-12 21:00,13,85.04,85.04,85.04,85.04,2
20111201|2011-10-12 21:30,13,85.07,85.1,85.06,85.06,3
20111201|2011-10-12 23:00,13,85.26,85.26,85.26,85.26,1
20111201|2011-10-12 23:30,13,85.29,85.29,85.29,85.29,1
20111201|2011-10-13 00:00,13,85.11,85.11,84.98,85.02,6
20111201|2011-10-13 00:30,13,85.1,85.12,85,85,9
20111201|2011-10-13 01:00,13,85,85.1,84.98,85.1,56
20111201|2011-10-13 01:30,13,84.97,85.1,84.91,85.1,135
20111201|2011-10-13 02:00,13,85.15,85.5,85.13,85.45,122
20111201|2011-10-13 02:30,13,85.49,85.59,85.44,85.5,136
20111201|2011-10-13 03:00,13,85.42,85.45,84.51,84.6,573
20111201|2011-10-13 03:30,13,84.62,84.81,84.51,84.7,674
20111201|2011-10-13 04:00,13,84.65,84.89,84.61,84.66,60
20111201|2011-10-13 04:30,13,84.72,84.72,84.29,84.41,104
20111201|2011-10-13 05:00,13,84.45,84.5,84.2,84.41,191
20111201|2011-10-13 05:30,13,84.45,84.59,84.3,84.52,310
20111201|2011-10-13 06:00,13,84.4,84.53,84.11,84.52,134
20111201|2011-10-13 06:30,13,84.56,84.61,84.4,84.55,237
20111201|2011-10-13 07:00,13,84.49,84.73,84.18,84.63,310
20111201|2011-10-13 07:30,13,84.54,84.73,84.27,84.72,145
20111201|2011-10-13 08:00,13,84.71,84.83,84.37,84.37,242
20111201|2011-10-13 08:30,13,84.38,84.38,83.4,83.63,825
20111201|2011-10-13 09:00,13,83.64,83.92,83.55,83.91,382
20111201|2011-10-13 09:30,13,83.89,84.16,83.85,84.07,251
20111201|2011-10-13 10:00,13,84.3,84.54,83.72,84.06,1157
20111201|2011-10-13 10:30,13,84.08,84.32,83.98,84.17,233
20111201|2011-10-13 11:00,13,84.24,84.44,83.73,83.73,204
20111201|2011-10-13 11:30,13,83.71,84.1,83.56,84.1,229
20111201|2011-10-13 12:00,13,84.1,84.84,83.92,84.81,274
20111201|2011-10-13 12:30,13,84.81,85.46,84.81,84.93,948
20111201|2011-10-13 13:00,13,84.94,85.03,84.2,84.47,916
20111201|2011-10-13 13:30,13,84.47,84.77,84.47,84.52,207
20111201|2011-10-13 14:00,13,84.58,84.88,84.57,84.66,103
20111201|2011-10-13 14:30,13,84.68,84.71,84.5,84.57,55
20111201|2011-10-13 15:00,13,84.61,84.77,84.61,84.62,20
20111201|2011-10-13 15:30,13,84.72,84.72,84.6,84.61,29
20111201|2011-10-13 16:00,13,84.62,84.62,84.55,84.55,2
20111201|2011-10-13 19:00,14,84.32,84.32,84.2,84.2,8
20111201|2011-10-13 19:30,14,84.11,84.11,84.03,84.03,3
20111201|2011-10-13 20:00,14,84.03,84.03,84.03,84.03,1
20111201|2011-10-13 20:30,14,84.49,84.6,84.42,84.42,10
20111201|2011-10-13 21:00,14,84.48,84.48,84.4,84.4,2
20111201|2011-10-13 22:30,14,84.4,84.47,84.4,84.47,2
20111201|2011-10-14 00:00,14,84.65,84.65,84.53,84.53,5
20111201|2011-10-14 00:30,14,84.72,84.91,84.72,84.91,8
20111201|2011-10-14 01:00,14,84.9,85.15,84.9,85.01,26
20111201|2011-10-14 01:30,14,85.03,85.09,84.8,84.8,27
20111201|2011-10-14 02:00,14,84.82,84.97,84.8,84.92,23
20111201|2011-10-14 02:30,14,84.82,85.21,84.74,85.14,45
20111201|2011-10-14 03:00,14,85.23,85.57,85.23,85.41,182
20111201|2011-10-14 03:30,14,85.45,85.7,85.4,85.64,263
20111201|2011-10-14 04:00,14,85.66,85.85,85.61,85.76,302
20111201|2011-10-14 04:30,14,85.77,86.05,85.41,85.6,520
20111201|2011-10-14 05:00,14,85.52,85.62,85.47,85.47,215
20111201|2011-10-14 05:30,14,85.53,85.76,85.44,85.7,112
20111201|2011-10-14 06:00,14,85.73,85.75,85.56,85.61,51
20111201|2011-10-14 06:30,14,85.62,85.8,85.48,85.74,108
20111201|2011-10-14 07:00,14,85.82,86.25,85.77,86.17,245
20111201|2011-10-14 07:30,14,86.23,86.69,86.23,86.33,367
20111201|2011-10-14 08:00,14,86.37,87.48,86.37,87.21,1427
20111201|2011-10-14 08:30,14,87.17,87.2,86.76,86.82,852
20111201|2011-10-14 09:00,14,86.86,86.96,86.45,86.5,526
20111201|2011-10-14 09:30,14,86.53,86.87,86.39,86.82,499
20111201|2011-10-14 10:00,14,86.82,86.88,86.34,86.42,483
20111201|2011-10-14 10:30,14,86.42,86.86,86.41,86.78,553
20111201|2011-10-14 11:00,14,86.68,87.02,86.67,86.86,303
20111201|2011-10-14 11:30,14,86.84,87.11,86.82,86.96,323
20111201|2011-10-14 12:00,14,86.99,87.41,86.99,87.2,946
20111201|2011-10-14 12:30,14,87.2,87.23,86.9,87.13,377
20111201|2011-10-14 13:00,14,87.11,87.16,86.73,87.11,694
20111201|2011-10-14 13:30,14,87.09,87.39,87.03,87.37,291
20111201|2011-10-14 14:00,14,87.31,87.46,87.29,87.46,151
20111201|2011-10-14 14:30,14,87.44,87.6,87.35,87.59,93
20111201|2011-10-14 15:00,14,87.57,87.59,87.5,87.5,55
20111201|2011-10-14 15:30,14,87.51,87.58,87.43,87.49,81
20111201|2011-10-14 16:00,14,87.49,87.52,87.49,87.49,18
20111201|2011-10-16 17:00,16,87.53,87.87,87.46,87.8,6
20111201|2011-10-16 17:30,16,87.65,87.65,87.65,87.65,1
20111201|2011-10-16 18:00,16,87.71,87.71,87.71,87.71,2
20111201|2011-10-16 18:30,16,87.64,87.64,87.64,87.64,1
20111201|2011-10-16 19:00,17,87.59,87.69,87.55,87.59,10
20111201|2011-10-16 19:30,17,87.5,87.5,87.5,87.5,1
20111201|2011-10-16 20:00,17,87.52,87.52,87.28,87.3,9
20111201|2011-10-16 20:30,17,87.32,87.53,87.32,87.53,12
20111201|2011-10-16 21:00,17,87.41,87.41,87.38,87.38,3
20111201|2011-10-16 21:30,17,87.52,87.52,87.34,87.4,8
20111201|2011-10-16 22:00,17,87.35,87.46,87.19,87.19,11
20111201|2011-10-16 22:30,17,87.19,87.23,87.19,87.23,5
20111201|2011-10-16 23:00,17,87.15,87.31,87.15,87.31,6
20111201|2011-10-16 23:30,17,87.29,87.34,87.27,87.27,5
20111201|2011-10-17 00:00,17,87.26,87.41,87.26,87.4,19
20111201|2011-10-17 00:30,17,87.39,87.39,87.28,87.34,21
20111201|2011-10-17 01:00,17,87.45,87.65,87.45,87.54,41
20111201|2011-10-17 01:30,17,87.6,87.83,87.6,87.83,38
20111201|2011-10-17 02:00,17,87.84,88.19,87.61,88.12,336
20111201|2011-10-17 02:30,17,88.15,88.25,87.95,88.08,239
20111201|2011-10-17 03:00,17,88.08,88.3,88.03,88.15,245
20111201|2011-10-17 03:30,17,88.17,88.4,88.12,88.34,320
20111201|2011-10-17 04:00,17,88.36,88.38,87.73,87.82,338
20111201|2011-10-17 04:30,17,87.83,87.93,87.47,87.6,150
20111201|2011-10-17 05:00,17,87.5,87.83,87.29,87.49,504
20111201|2011-10-17 05:30,17,87.49,87.5,87.1,87.25,307
20111201|2011-10-17 06:00,17,87.16,87.16,86.82,87.11,412
20111201|2011-10-17 06:30,17,87.15,87.32,87.05,87.21,278
20111201|2011-10-17 07:00,17,87.13,87.27,87.05,87.22,208
20111201|2011-10-17 07:30,17,87.15,87.3,86.96,87.28,462
20111201|2011-10-17 08:00,17,87.28,87.38,86.64,86.97,1100
20111201|2011-10-17 08:30,17,86.9,86.92,86.13,86.17,957
20111201|2011-10-17 09:00,17,86.15,86.77,86.11,86.35,526
20111201|2011-10-17 09:30,17,86.32,86.72,86.28,86.68,497
20111201|2011-10-17 10:00,17,86.68,86.8,86.5,86.78,586
20111201|2011-10-17 10:30,17,86.8,87.1,86.71,86.93,519
20111201|2011-10-17 11:00,17,86.93,86.93,86.45,86.52,441
20111201|2011-10-17 11:30,17,86.5,86.61,86.38,86.55,354
20111201|2011-10-17 12:00,17,86.47,87.19,86.43,86.96,596
20111201|2011-10-17 12:30,17,86.94,86.97,86.61,86.73,280
20111201|2011-10-17 13:00,17,86.68,86.8,86.1,86.68,1053
20111201|2011-10-17 13:30,17,86.67,86.71,86.46,86.69,185
20111201|2011-10-17 14:00,17,86.66,86.74,86.53,86.6,166
20111201|2011-10-17 14:30,17,86.62,86.77,86.51,86.64,123
20111201|2011-10-17 15:00,17,86.66,86.72,86.58,86.58,63
20111201|2011-10-17 15:30,17,86.57,86.57,86.4,86.49,17
20111201|2011-10-17 16:00,17,86.52,86.52,86.52,86.52,1
20111201|2011-10-17 19:00,18,86.41,86.61,86.41,86.61,17
20111201|2011-10-17 19:30,18,86.56,86.65,86.56,86.63,6
20111201|2011-10-17 20:00,18,86.71,86.85,86.71,86.75,37
20111201|2011-10-17 20:30,18,86.78,86.79,86.68,86.7,21
20111201|2011-10-17 21:00,18,86.63,86.74,86.29,86.32,81
20111201|2011-10-17 21:30,18,86.24,86.39,86.21,86.36,67
20111201|2011-10-17 22:00,18,86.36,86.41,86.35,86.41,77
20111201|2011-10-17 22:30,18,86.35,86.75,86.35,86.75,11
20111201|2011-10-17 23:00,18,86.7,86.72,86.63,86.72,37
20111201|2011-10-17 23:30,18,86.74,86.74,86.5,86.51,26
20111201|2011-10-18 00:00,18,86.49,86.52,86.35,86.46,41
20111201|2011-10-18 00:30,18,86.43,86.48,86.32,86.42,11
20111201|2011-10-18 01:00,18,86.46,86.46,86.22,86.23,53
20111201|2011-10-18 01:30,18,86.29,86.46,86.17,86.21,97
20111201|2011-10-18 02:00,18,86.23,86.29,85.8,85.83,321
20111201|2011-10-18 02:30,18,85.81,86.12,85.77,86.09,304
20111201|2011-10-18 03:00,18,86.11,86.39,86.02,86.16,414
20111201|2011-10-18 03:30,18,86.19,86.23,85.8,86.09,773
20111201|2011-10-18 04:00,18,86.08,86.18,85.8,86.15,834
20111201|2011-10-18 04:30,18,86.15,86.18,85.92,86.11,151
20111201|2011-10-18 05:00,18,86.18,86.19,86.06,86.11,79
20111201|2011-10-18 05:30,18,86.09,86.39,86.08,86.31,142
20111201|2011-10-18 06:00,18,86.35,86.68,86.24,86.66,356
20111201|2011-10-18 06:30,18,86.7,86.78,85.97,85.99,669
20111201|2011-10-18 07:00,18,86.03,86.37,85.98,86.17,635
20111201|2011-10-18 07:30,18,86.18,86.56,86.06,86.49,830
20111201|2011-10-18 08:00,18,86.5,87.39,86.47,87.11,2249
20111201|2011-10-18 08:30,18,87.12,87.33,86.35,86.48,2020
20111201|2011-10-18 09:00,18,86.53,86.72,85.82,86.72,2470
20111201|2011-10-18 09:30,18,86.74,87.21,86.59,87.18,1699
20111201|2011-10-18 10:00,18,87.2,87.33,86.83,86.87,1503
20111201|2011-10-18 10:30,18,86.86,88.13,86.83,87.72,3125
20111201|2011-10-18 11:00,18,87.74,88.07,87.74,87.94,973
20111201|2011-10-18 11:30,18,87.95,88.8,87.82,88.52,2296
20111201|2011-10-18 12:00,18,88.55,88.6,88.15,88.33,1905
20111201|2011-10-18 12:30,18,88.37,88.54,88.06,88.34,1240
20111201|2011-10-18 13:00,18,88.39,88.73,88.14,88.41,2002
20111201|2011-10-18 13:30,18,88.42,88.62,88.4,88.52,697
20111201|2011-10-18 14:00,18,88.57,89.22,88.55,88.69,1459
20111201|2011-10-18 14:30,18,88.71,88.95,88.47,88.49,595
20111201|2011-10-18 15:00,18,88.5,88.62,88.45,88.62,150
20111201|2011-10-18 15:30,18,88.61,88.7,88.34,88.53,117
20111201|2011-10-18 16:00,18,88.51,88.61,88.51,88.61,5
20111201|2011-10-18 16:30,18,88.47,88.53,88.47,88.53,4
20111201|2011-10-18 19:00,19,88.3,88.37,88.21,88.21,15
20111201|2011-10-18 19:30,19,88.3,88.56,88.3,88.48,71
20111201|2011-10-18 20:00,19,88.3,88.54,88.3,88.45,14
20111201|2011-10-18 20:30,19,88.5,88.5,88.22,88.22,27
20111201|2011-10-18 21:00,19,88.18,88.21,88.12,88.21,12
20111201|2011-10-18 21:30,19,88.23,88.46,88.23,88.4,22
20111201|2011-10-18 22:00,19,88.43,88.5,88.32,88.32,109
20111201|2011-10-18 22:30,19,88.3,88.46,88.28,88.37,85
20111201|2011-10-18 23:00,19,88.35,88.35,88.29,88.35,8
20111201|2011-10-18 23:30,19,88.31,88.52,88.31,88.52,35
20111201|2011-10-19 00:00,19,88.52,88.72,88.48,88.67,29
20111201|2011-10-19 00:30,19,88.7,88.77,88.54,88.7,67
20111201|2011-10-19 01:00,19,88.66,88.86,88.6,88.72,98
20111201|2011-10-19 01:30,19,88.69,88.84,88.43,88.5,182
20111201|2011-10-19 02:00,19,88.49,88.72,88.26,88.65,263
20111201|2011-10-19 02:30,19,88.64,88.74,88.45,88.61,338
20111201|2011-10-19 03:00,19,88.65,88.68,88.15,88.16,616
20111201|2011-10-19 03:30,19,88.18,88.5,88.15,88.43,398
20111201|2011-10-19 04:00,19,88.46,88.7,88.33,88.53,879
20111201|2011-10-19 04:30,19,88.54,88.77,88.52,88.76,272
20111201|2011-10-19 05:00,19,88.82,88.98,88.65,88.71,401
20111201|2011-10-19 05:30,19,88.74,89.09,88.64,88.94,307
20111201|2011-10-19 06:00,19,88.96,88.98,88.67,88.68,243
20111201|2011-10-19 06:30,19,88.67,88.71,88.4,88.41,525
20111201|2011-10-19 07:00,19,88.43,88.59,88.4,88.5,277
20111201|2011-10-19 07:30,19,88.59,89.11,88.49,88.97,1190
20111201|2011-10-19 08:00,19,88.98,88.99,88.4,88.5,2101
20111201|2011-10-19 08:30,19,88.49,88.77,88.14,88.36,1949
20111201|2011-10-19 09:00,19,88.31,88.94,88.14,88.91,1845
20111201|2011-10-19 09:30,19,88.94,89.71,88.83,88.86,4689
20111201|2011-10-19 10:00,19,88.86,89.04,88.55,88.88,2113
20111201|2011-10-19 10:30,19,88.89,89.06,88.28,88.29,1501
20111201|2011-10-19 11:00,19,88.35,88.61,87.92,88.47,2587
20111201|2011-10-19 11:30,19,88.46,88.72,88.27,88.56,598
20111201|2011-10-19 12:00,19,88.58,88.86,88.46,88.61,731
20111201|2011-10-19 12:30,19,88.61,88.62,88.19,88.38,1072
20111201|2011-10-19 13:00,19,88.39,88.42,86.12,86.23,6456
20111201|2011-10-19 13:30,19,86.23,86.5,86.2,86.34,1804
20111201|2011-10-19 14:00,19,86.35,86.4,86.1,86.23,680
20111201|2011-10-19 14:30,19,86.23,86.38,86.04,86.31,389
20111201|2011-10-19 15:00,19,86.32,86.32,86.19,86.2,107
20111201|2011-10-19 15:30,19,86.19,86.26,86.19,86.26,20
20111201|2011-10-19 16:00,19,86.2,86.26,86.16,86.16,11
20111201|2011-10-19 16:30,19,86.18,86.18,86.18,86.18,2
20111201|2011-10-19 19:00,20,86.23,86.53,86.23,86.5,44
20111201|2011-10-19 19:30,20,86.5,86.51,86.29,86.29,55
20111201|2011-10-19 20:00,20,86.26,86.28,86.07,86.13,63
20111201|2011-10-19 20:30,20,86.11,86.11,85.82,86.06,197
20111201|2011-10-19 21:00,20,86.05,86.18,86.02,86.1,135
20111201|2011-10-19 21:30,20,86.09,86.1,85.93,85.96,51
20111201|2011-10-19 22:00,20,85.95,85.95,85.74,85.77,200
20111201|2011-10-19 22:30,20,85.75,85.78,85.72,85.77,30
20111201|2011-10-19 23:00,20,85.83,85.86,85.64,85.73,79
20111201|2011-10-19 23:30,20,85.67,85.95,85.67,85.8,104
20111201|2011-10-20 00:00,20,85.82,85.82,85.47,85.54,64
20111201|2011-10-20 00:30,20,85.5,85.7,85.5,85.64,44
20111201|2011-10-20 01:00,20,85.55,85.97,85.41,85.93,163
20111201|2011-10-20 01:30,20,85.91,85.95,85.77,85.92,109
20111201|2011-10-20 02:00,20,85.89,85.95,85.42,85.49,457
20111201|2011-10-20 02:30,20,85.39,85.99,85.32,85.75,464
20111201|2011-10-20 03:00,20,85.73,86.13,85.45,85.96,872
20111201|2011-10-20 03:30,20,86.01,86.12,85.62,85.68,636
20111201|2011-10-20 04:00,20,85.69,86.74,85.67,86.73,962
20111201|2011-10-20 04:30,20,86.71,87.12,86.5,86.62,817
20111201|2011-10-20 05:00,20,86.62,86.91,86.61,86.86,311
20111201|2011-10-20 05:30,20,86.85,86.88,86.5,86.7,543
20111201|2011-10-20 06:00,20,86.67,86.67,85.98,86.22,672
20111201|2011-10-20 06:30,20,86.22,86.85,86.12,86.67,886
20111201|2011-10-20 07:00,20,86.64,86.89,86.58,86.59,414
20111201|2011-10-20 07:30,20,86.63,86.63,86.17,86.3,1078
20111201|2011-10-20 08:00,20,86.28,86.54,85.58,86.07,2777
20111201|2011-10-20 08:30,20,86.07,86.27,85.73,86.12,2186
20111201|2011-10-20 09:00,20,86.12,86.63,85.88,85.98,2794
20111201|2011-10-20 09:30,20,85.98,86.06,85.16,85.16,2118
20111201|2011-10-20 10:00,20,85.14,85.44,84.88,85.07,3638
20111201|2011-10-20 10:30,20,85.08,85.43,84.71,84.84,2513
20111201|2011-10-20 11:00,20,84.86,84.91,84.22,84.68,3079
20111201|2011-10-20 11:30,20,84.65,85.25,84.6,85.17,1784
20111201|2011-10-20 12:00,20,85.16,85.77,84.94,85.58,2030
20111201|2011-10-20 12:30,20,85.62,85.88,85.13,85.73,3174
20111201|2011-10-20 13:00,20,85.7,86.21,85.21,86.15,2517
20111201|2011-10-20 13:30,20,86.13,86.27,86,86.21,971
20111201|2011-10-20 14:00,20,86.25,86.36,85.92,86.04,434
20111201|2011-10-20 14:30,20,86.07,86.38,86.07,86.3,250
20111201|2011-10-20 15:00,20,86.34,86.39,86.3,86.36,152
20111201|2011-10-20 15:30,20,86.4,86.49,86.34,86.43,48
20111201|2011-10-20 16:00,20,86.45,86.48,86.43,86.47,10
20111201|2011-10-20 19:00,21,86.38,86.44,86.1,86.1,41
20111201|2011-10-20 19:30,21,86.13,86.32,86.05,86.32,33
20111201|2011-10-20 20:00,21,86.32,86.59,86.32,86.59,123
20111201|2011-10-20 20:30,21,86.61,86.68,86.5,86.52,35
20111201|2011-10-20 21:00,21,86.64,86.83,86.64,86.7,29
20111201|2011-10-20 21:30,21,86.72,86.79,86.51,86.51,40
20111201|2011-10-20 22:00,21,86.49,86.5,86.29,86.29,15
20111201|2011-10-20 22:30,21,86.36,86.36,86.29,86.29,5
20111201|2011-10-20 23:00,21,86.33,86.38,86.33,86.38,3
20111201|2011-10-20 23:30,21,86.37,86.37,86.21,86.21,8
20111201|2011-10-21 00:00,21,86.29,86.4,86.29,86.39,6
20111201|2011-10-21 00:30,21,86.55,86.67,86.49,86.5,21
20111201|2011-10-21 01:00,21,86.61,86.62,86.42,86.42,99
20111201|2011-10-21 01:30,21,86.42,86.42,86.21,86.3,170
20111201|2011-10-21 02:00,21,86.31,86.53,86.05,86.53,301
20111201|2011-10-21 02:30,21,86.53,86.58,86.4,86.48,73
20111201|2011-10-21 03:00,21,86.42,86.45,85.96,86.08,465
20111201|2011-10-21 03:30,21,86.13,86.41,86.01,86.27,304
20111201|2011-10-21 04:00,21,86.32,86.46,86.1,86.32,259
20111201|2011-10-21 04:30,21,86.42,86.46,86.26,86.32,78
20111201|2011-10-21 05:00,21,86.35,86.48,86.26,86.39,208
20111201|2011-10-21 05:30,21,86.37,86.4,86.2,86.32,313
20111201|2011-10-21 06:00,21,86.34,86.91,86.2,86.9,829
20111201|2011-10-21 06:30,21,86.93,87.43,86.75,87.25,1363
20111201|2011-10-21 07:00,21,87.23,87.4,87.05,87.29,975
20111201|2011-10-21 07:30,21,87.3,87.58,87.08,87.54,862
20111201|2011-10-21 08:00,21,87.56,88.24,87.5,87.83,3246
20111201|2011-10-21 08:30,21,87.84,88.88,87.77,88.6,2759
20111201|2011-10-21 09:00,21,88.62,88.77,88.43,88.49,2270
20111201|2011-10-21 09:30,21,88.5,88.53,87.9,88.2,2309
20111201|2011-10-21 10:00,21,88.21,88.22,87.8,87.86,1938
20111201|2011-10-21 10:30,21,87.88,88.32,87.83,88.03,1873
20111201|2011-10-21 11:00,21,88,88.04,87.7,87.83,992
20111201|2011-10-21 11:30,21,87.83,87.96,87.58,87.72,1248
20111201|2011-10-21 12:00,21,87.69,87.69,87.11,87.46,2260
20111201|2011-10-21 12:30,21,87.47,87.64,87,87.04,1484
20111201|2011-10-21 13:00,21,87.06,87.75,86.85,87.4,3731
20111201|2011-10-21 13:30,21,87.4,87.45,87.13,87.39,1131
20111201|2011-10-21 14:00,21,87.43,87.6,87.39,87.53,423
20111201|2011-10-21 14:30,21,87.49,87.7,87.37,87.7,353
20111201|2011-10-21 15:00,21,87.71,87.71,87.6,87.6,128
20111201|2011-10-21 15:30,21,87.59,87.68,87.52,87.68,97
20111201|2011-10-21 16:00,21,87.64,87.71,87.64,87.68,44
20111201|2011-10-23 17:00,23,87.25,87.3,87.12,87.12,13
20111201|2011-10-23 17:30,23,87.2,87.21,87.17,87.17,5
20111201|2011-10-23 18:30,23,87.4,87.49,87.4,87.49,3
20111201|2011-10-23 19:00,24,87.75,87.83,87.69,87.76,11
20111201|2011-10-23 19:30,24,87.77,87.9,87.57,87.57,20
20111201|2011-10-23 20:00,24,87.58,87.73,87.43,87.45,29
20111201|2011-10-23 20:30,24,87.55,87.64,87.43,87.64,24
20111201|2011-10-23 21:00,24,87.55,87.63,87.52,87.59,25
20111201|2011-10-23 21:30,24,87.67,88.06,87.66,87.96,64
20111201|2011-10-23 22:00,24,87.92,88.06,87.88,87.97,38
20111201|2011-10-23 22:30,24,87.99,88.24,87.99,88.19,95
20111201|2011-10-23 23:00,24,88.13,88.17,88.12,88.12,30
20111201|2011-10-23 23:30,24,88.12,88.15,87.96,88.03,77
20111201|2011-10-24 00:00,24,88.15,88.15,88,88.09,69
20111201|2011-10-24 00:30,24,88.2,88.41,88.2,88.4,67
20111201|2011-10-24 01:00,24,88.45,88.59,88.3,88.52,75
20111201|2011-10-24 01:30,24,88.62,88.63,88.38,88.45,120
20111201|2011-10-24 02:00,24,88.42,88.56,88.14,88.34,289
20111201|2011-10-24 02:30,24,88.35,88.46,88.1,88.13,151
20111201|2011-10-24 03:00,24,88.12,88.35,87.88,87.89,342
20111201|2011-10-24 03:30,24,87.87,87.99,87.59,87.69,601
20111201|2011-10-24 04:00,24,87.69,87.89,87.47,87.82,334
20111201|2011-10-24 04:30,24,87.85,87.95,87.79,87.87,90
20111201|2011-10-24 05:00,24,87.88,88.18,87.88,88.15,418
20111201|2011-10-24 05:30,24,88.15,88.23,87.58,87.67,543
20111201|2011-10-24 06:00,24,87.61,87.98,87.61,87.82,257
20111201|2011-10-24 06:30,24,87.84,87.96,87.73,87.93,246
20111201|2011-10-24 07:00,24,87.9,87.95,87.73,87.89,205
20111201|2011-10-24 07:30,24,87.92,88.19,87.73,88.08,692
20111201|2011-10-24 08:00,24,88.07,88.41,87.94,88.19,1602
20111201|2011-10-24 08:30,24,88.15,88.89,88.15,88.7,2837
20111201|2011-10-24 09:00,24,88.67,89.58,88.63,89.41,4010
20111201|2011-10-24 09:30,24,89.46,89.57,89.15,89.46,2070
20111201|2011-10-24 10:00,24,89.5,90.32,89.5,90.13,4873
20111201|2011-10-24 10:30,24,90.14,90.84,89.96,90.55,4248
20111201|2011-10-24 11:00,24,90.55,90.69,90.31,90.64,1283
20111201|2011-10-24 11:30,24,90.65,91.35,90.27,91.33,3133
20111201|2011-10-24 12:00,24,91.35,91.71,90.95,91.44,3584
20111201|2011-10-24 12:30,24,91.44,91.87,91.11,91.58,2208
20111201|2011-10-24 13:00,24,91.56,91.59,90.83,91.22,4149
20111201|2011-10-24 13:30,24,91.23,91.61,91.21,91.61,1312
20111201|2011-10-24 14:00,24,91.61,91.69,91.26,91.33,421
20111201|2011-10-24 14:30,24,91.31,91.64,91.19,91.61,388
20111201|2011-10-24 15:00,24,91.58,91.66,91.45,91.54,188
20111201|2011-10-24 15:30,24,91.51,91.83,91.51,91.82,123
20111201|2011-10-24 16:00,24,91.81,91.83,91.65,91.67,108
20111201|2011-10-24 16:30,24,91.7,91.7,91.7,91.7,5
20111201|2011-10-24 19:00,25,91.51,91.51,91.44,91.44,15
20111201|2011-10-24 19:30,25,91.4,91.53,91.39,91.51,10
20111201|2011-10-24 20:00,25,91.44,91.68,91.44,91.6,33
20111201|2011-10-24 20:30,25,91.53,91.53,91.3,91.35,52
20111201|2011-10-24 21:00,25,91.35,91.43,91.22,91.22,53
20111201|2011-10-24 21:30,25,91.26,91.37,91.1,91.36,66
20111201|2011-10-24 22:00,25,91.45,92.08,91.45,91.89,246
20111201|2011-10-24 22:30,25,91.83,91.9,91.76,91.78,35
20111201|2011-10-24 23:00,25,91.81,91.98,91.7,91.85,77
20111201|2011-10-24 23:30,25,91.88,91.88,91.77,91.8,26
20111201|2011-10-25 00:00,25,91.87,92,91.87,91.89,39
20111201|2011-10-25 00:30,25,91.91,91.93,91.54,91.6,95
20111201|2011-10-25 01:00,25,91.62,91.92,91.5,91.9,92
20111201|2011-10-25 01:30,25,91.96,92.19,91.6,91.6,372
20111201|2011-10-25 02:00,25,91.65,91.98,91.65,91.92,543
20111201|2011-10-25 02:30,25,91.89,92.86,91.89,92.73,1160
20111201|2011-10-25 03:00,25,92.75,93,92.62,92.78,744
20111201|2011-10-25 03:30,25,92.73,92.81,92.52,92.56,540
20111201|2011-10-25 04:00,25,92.55,92.55,92.17,92.34,752
20111201|2011-10-25 04:30,25,92.37,92.4,92.07,92.13,627
20111201|2011-10-25 05:00,25,92.14,92.63,92.14,92.52,462
20111201|2011-10-25 05:30,25,92.54,93.82,92.54,93.66,2250
20111201|2011-10-25 06:00,25,93.67,94.29,93.65,94.09,1655
20111201|2011-10-25 06:30,25,94.06,94.44,93.98,94.35,1422
20111201|2011-10-25 07:00,25,94.35,94.64,93.64,93.64,2166
20111201|2011-10-25 07:30,25,93.66,94.44,93.66,94.1,1961
20111201|2011-10-25 08:00,25,94.12,94.17,93.24,93.36,3345
20111201|2011-10-25 08:30,25,93.37,93.97,92.24,93.39,5673
20111201|2011-10-25 09:00,25,93.2,93.77,92.78,93.65,4038
20111201|2011-10-25 09:30,25,93.63,94.53,93.2,93.33,5038
20111201|2011-10-25 10:00,25,93.29,93.84,93.2,93.8,2466
20111201|2011-10-25 10:30,25,93.79,93.9,93.39,93.54,2160
20111201|2011-10-25 11:00,25,93.53,94.04,93.39,93.99,1275
20111201|2011-10-25 11:30,25,94,94.28,93.57,93.64,1888
20111201|2011-10-25 12:00,25,93.68,94.05,93.61,93.61,1669
20111201|2011-10-25 12:30,25,93.58,94.31,93.43,94.07,2644
20111201|2011-10-25 13:00,25,94.01,94.04,93.03,93.17,4444
20111201|2011-10-25 13:30,25,93.14,93.4,93.07,93.17,978
20111201|2011-10-25 14:00,25,93.27,93.33,93,93.02,498
20111201|2011-10-25 14:30,25,93.1,93.12,92.65,92.76,516
20111201|2011-10-25 15:00,25,92.76,92.94,92.74,92.88,129
20111201|2011-10-25 15:30,25,92.8,92.8,92.43,92.54,254
20111201|2011-10-25 16:00,25,92.46,92.54,92.45,92.48,13
20111201|2011-10-25 19:00,26,92.56,92.73,92.56,92.73,20
20111201|2011-10-25 19:30,26,92.71,92.79,92.57,92.63,14
20111201|2011-10-25 20:00,26,92.85,92.9,92.82,92.82,38
20111201|2011-10-25 20:30,26,92.86,92.98,92.76,92.85,56
20111201|2011-10-25 21:00,26,92.88,92.98,92.88,92.93,13
20111201|2011-10-25 21:30,26,92.88,93.02,92.87,93.02,38
20111201|2011-10-25 22:00,26,93.04,93.08,92.96,92.96,15
20111201|2011-10-25 22:30,26,92.97,93.69,92.97,93.35,126
20111201|2011-10-25 23:00,26,93.38,93.49,93.3,93.44,56
20111201|2011-10-25 23:30,26,93.47,93.49,93.37,93.45,40
20111201|2011-10-26 00:30,26,93.42,93.6,93.38,93.55,62
20111201|2011-10-26 01:00,26,93.47,93.47,93.26,93.39,43
20111201|2011-10-26 01:30,26,93.31,93.67,93.2,93.64,84
20111201|2011-10-26 02:00,26,93.64,93.9,93.33,93.55,250
20111201|2011-10-26 02:30,26,93.55,93.74,93.37,93.56,137
20111201|2011-10-26 03:00,26,93.56,93.69,93.22,93.23,279
20111201|2011-10-26 03:30,26,93.2,93.35,93.02,93.16,394
20111201|2011-10-26 04:00,26,93.23,93.69,93.21,93.45,525
20111201|2011-10-26 04:30,26,93.5,93.76,93.41,93.64,345
20111201|2011-10-26 05:00,26,93.58,93.76,93.14,93.33,414
20111201|2011-10-26 05:30,26,93.26,93.77,93.26,93.45,459
20111201|2011-10-26 06:00,26,93.45,93.51,93.15,93.45,469
20111201|2011-10-26 06:30,26,93.51,93.64,93.32,93.5,317
20111201|2011-10-26 07:00,26,93.49,93.63,93,93.14,670
20111201|2011-10-26 07:30,26,93.18,93.4,92.34,93.03,3425
20111201|2011-10-26 08:00,26,93.05,93.24,92.62,92.85,2310
20111201|2011-10-26 08:30,26,92.87,92.93,92.11,92.3,3030
20111201|2011-10-26 09:00,26,92.32,92.56,91.75,92.56,2721
20111201|2011-10-26 09:30,26,92.14,92.39,90.74,91.01,6201
20111201|2011-10-26 10:00,26,90.98,91.34,90.84,91.16,2739
20111201|2011-10-26 10:30,26,91.14,91.6,90.93,91.39,3024
20111201|2011-10-26 11:00,26,91.44,91.56,91.06,91.37,1038
20111201|2011-10-26 11:30,26,91.42,91.67,91.08,91.13,1313
20111201|2011-10-26 12:00,26,91.08,91.41,90.56,91.41,2638
20111201|2011-10-26 12:30,26,91.4,91.9,91.26,91.3,2891
20111201|2011-10-26 13:00,26,91.3,91.41,90,90.31,5750
20111201|2011-10-26 13:30,26,90.31,90.85,90.27,90.46,1423
20111201|2011-10-26 14:00,26,90.55,90.8,90.5,90.67,569
20111201|2011-10-26 14:30,26,90.63,90.84,90.55,90.8,362
20111201|2011-10-26 15:00,26,90.8,90.86,90.73,90.77,97
20111201|2011-10-26 15:30,26,90.71,90.99,90.71,90.99,15
20111201|2011-10-26 16:00,26,90.82,90.92,90.77,90.9,15
20111201|2011-10-26 16:30,26,90.72,90.98,90.71,90.98,13
20111201|2011-10-26 19:00,27,91.1,91.34,91.1,91.23,61
20111201|2011-10-26 19:30,27,91.18,91.39,91.14,91.39,31
20111201|2011-10-26 20:00,27,91.39,91.42,90.98,91.24,42
20111201|2011-10-26 20:30,27,91.38,91.78,91.31,91.78,92
20111201|2011-10-26 21:00,27,91.81,92,91.75,91.81,141
20111201|2011-10-26 21:30,27,91.79,92,91.77,91.85,69
20111201|2011-10-26 22:00,27,91.82,91.85,91.58,91.64,117
20111201|2011-10-26 22:30,27,91.72,91.86,91.71,91.86,15
20111201|2011-10-26 23:00,27,91.9,91.94,91.81,91.9,45
20111201|2011-10-26 23:30,27,91.85,91.95,91.85,91.95,49
20111201|2011-10-27 00:00,27,91.92,92.13,91.92,92.09,232
20111201|2011-10-27 00:30,27,92.03,92.2,91.92,92.18,256
20111201|2011-10-27 01:00,27,92.16,92.29,92,92.19,327
20111201|2011-10-27 01:30,27,92.1,92.3,92.02,92.3,107
20111201|2011-10-27 02:00,27,92.35,92.43,91.93,92,503
20111201|2011-10-27 02:30,27,91.98,92.25,91.93,92.1,417
20111201|2011-10-27 03:00,27,92.04,92.22,92.02,92.11,330
20111201|2011-10-27 03:30,27,92.14,92.14,91.56,91.69,671
20111201|2011-10-27 04:00,27,91.66,91.86,91.58,91.85,503
20111201|2011-10-27 04:30,27,91.9,92.15,91.78,92.12,341
20111201|2011-10-27 05:00,27,92.15,92.58,92,92.54,422
20111201|2011-10-27 05:30,27,92.58,92.7,92.29,92.39,1183
20111201|2011-10-27 06:00,27,92.41,92.8,92.17,92.58,1388
20111201|2011-10-27 06:30,27,92.61,92.86,92.54,92.66,813
20111201|2011-10-27 07:00,27,92.72,92.9,92.66,92.9,913
20111201|2011-10-27 07:30,27,92.82,93.67,92.81,93.35,3383
20111201|2011-10-27 08:00,27,93.35,93.73,93.07,93.27,3157
20111201|2011-10-27 08:30,27,93.29,93.34,92.59,92.88,2768
20111201|2011-10-27 09:00,27,92.88,93.39,92.73,92.81,1653
20111201|2011-10-27 09:30,27,92.83,93.25,92.54,93.02,1242
20111201|2011-10-27 10:00,27,93.07,93.18,92.78,93.03,1099
20111201|2011-10-27 10:30,27,93.05,93.44,93.01,93.13,1059
20111201|2011-10-27 11:00,27,93.16,93.64,93.15,93.35,1070
20111201|2011-10-27 11:30,27,93.38,93.49,92.79,92.97,1155
20111201|2011-10-27 12:00,27,92.96,93.79,92.89,93.4,1635
20111201|2011-10-27 12:30,27,93.39,94.24,93.27,94.1,2306
20111201|2011-10-27 13:00,27,94.13,94.19,93.53,94.02,3368
20111201|2011-10-27 13:30,27,94.02,94.12,93.84,93.88,632
20111201|2011-10-27 14:00,27,93.92,94.18,93.86,94.08,317
20111201|2011-10-27 14:30,27,94.13,94.15,93.6,93.85,418
20111201|2011-10-27 15:00,27,93.83,93.85,93.78,93.79,168
20111201|2011-10-27 15:30,27,93.82,93.92,93.81,93.9,32
20111201|2011-10-27 16:00,27,93.86,93.89,93.84,93.88,74
20111201|2011-10-27 16:30,27,93.88,93.88,93.88,93.88,8
20111201|2011-10-27 19:00,28,93.79,93.79,93.54,93.58,11
20111201|2011-10-27 19:30,28,93.57,93.7,93.57,93.67,19
20111201|2011-10-27 20:00,28,93.74,93.77,93.47,93.5,21
20111201|2011-10-27 20:30,28,93.56,93.62,93.56,93.62,67
20111201|2011-10-27 21:00,28,93.5,93.5,93.36,93.37,24
20111201|2011-10-27 21:30,28,93.43,93.43,93.32,93.32,11
20111201|2011-10-27 22:00,28,93.35,93.35,93.23,93.23,6
20111201|2011-10-27 22:30,28,93.22,93.6,93.22,93.58,52
20111201|2011-10-27 23:00,28,93.57,93.62,93.49,93.61,18
20111201|2011-10-27 23:30,28,93.63,93.63,93.54,93.54,15
20111201|2011-10-28 00:00,28,93.49,93.62,93.49,93.62,18
20111201|2011-10-28 00:30,28,93.62,93.63,93.36,93.36,17
20111201|2011-10-28 01:00,28,93.5,93.52,93.41,93.43,16
20111201|2011-10-28 01:30,28,93.41,93.54,93.19,93.47,252
20111201|2011-10-28 02:00,28,93.37,93.37,93.04,93.12,266
20111201|2011-10-28 02:30,28,93.09,93.36,93.01,93.32,307
20111201|2011-10-28 03:00,28,93.33,93.62,93.24,93.38,369
20111201|2011-10-28 03:30,28,93.35,93.41,93.15,93.26,162
20111201|2011-10-28 04:00,28,93.31,93.31,92.52,92.74,972
20111201|2011-10-28 04:30,28,92.67,92.82,92.54,92.69,734
20111201|2011-10-28 05:00,28,92.69,92.69,92.2,92.22,972
20111201|2011-10-28 05:30,28,92.23,92.64,92.1,92.6,658
20111201|2011-10-28 06:00,28,92.57,92.7,92.14,92.17,542
20111201|2011-10-28 06:30,28,92.15,92.46,92.01,92.39,731
20111201|2011-10-28 07:00,28,92.46,92.62,92.37,92.58,335
20111201|2011-10-28 07:30,28,92.59,93.15,92.39,93.12,1370
20111201|2011-10-28 08:00,28,93.12,93.15,92.33,92.39,2038
20111201|2011-10-28 08:30,28,92.4,92.75,92.21,92.61,1386
20111201|2011-10-28 09:00,28,92.6,93.41,92.48,93.2,1941
20111201|2011-10-28 09:30,28,93.24,93.56,93.05,93.25,1576
20111201|2011-10-28 10:00,28,93.26,93.89,93,93.07,2904
20111201|2011-10-28 10:30,28,93.07,93.27,92.67,92.84,1546
20111201|2011-10-28 11:00,28,92.82,93.39,92.81,93.21,1145
20111201|2011-10-28 11:30,28,93.17,93.52,93.14,93.47,931
20111201|2011-10-28 12:00,28,93.48,93.79,93.44,93.54,1393
20111201|2011-10-28 12:30,28,93.54,93.55,92.95,93.44,1344
20111201|2011-10-28 13:00,28,93.44,93.47,92.81,93.33,2585
20111201|2011-10-28 13:30,28,93.32,93.42,93.25,93.32,859
20111201|2011-10-28 14:00,28,93.34,93.51,93.26,93.39,367
20111201|2011-10-28 14:30,28,93.33,93.54,93.33,93.44,220
20111201|2011-10-28 15:00,28,93.43,93.5,93.39,93.4,76
20111201|2011-10-28 15:30,28,93.42,93.6,93.42,93.59,28
20111201|2011-10-28 16:00,28,93.52,95.19,93.39,94.62,98
20111201|2011-10-28 16:30,28,94.62,94.62,93.85,93.91,24
20111201|2011-10-30 17:00,30,94.3,94.3,93.54,93.54,7
20111201|2011-10-30 18:00,30,93.44,93.47,93.35,93.38,12
20111201|2011-10-30 18:30,30,93.37,93.37,93.27,93.27,10
20111201|2011-10-30 19:00,31,93.25,93.25,93.04,93.08,59
20111201|2011-10-30 19:30,31,93.1,93.36,93.1,93.36,7
20111201|2011-10-30 20:00,31,93.28,93.55,93.22,93.34,27
20111201|2011-10-30 20:30,31,93.28,93.28,92.95,93.01,58
20111201|2011-10-30 21:00,31,93.08,93.11,92.8,92.83,41
20111201|2011-10-30 21:30,31,92.74,92.84,92.66,92.82,55
20111201|2011-10-30 22:00,31,92.73,92.75,92.51,92.51,48
20111201|2011-10-30 22:30,31,92.53,92.61,92.4,92.58,73
20111201|2011-10-30 23:00,31,92.55,92.58,92.51,92.51,37
20111201|2011-10-30 23:30,31,92.55,92.57,92.38,92.39,75
20111201|2011-10-31 00:00,31,92.36,92.52,92.34,92.39,37
20111201|2011-10-31 00:30,31,92.4,92.51,92.36,92.42,22
20111201|2011-10-31 01:00,31,92.36,92.51,92.3,92.3,105
20111201|2011-10-31 01:30,31,92.33,92.63,92.27,92.61,106
20111201|2011-10-31 02:00,31,92.61,92.78,92.59,92.62,78
20111201|2011-10-31 02:30,31,92.6,92.97,92.6,92.93,119
20111201|2011-10-31 03:00,31,92.86,93.05,92.65,92.7,171
20111201|2011-10-31 03:30,31,92.7,92.7,92.38,92.58,268
20111201|2011-10-31 04:00,31,92.64,92.69,92.4,92.57,222
20111201|2011-10-31 04:30,31,92.61,92.72,92.42,92.67,120
20111201|2011-10-31 05:00,31,92.65,92.66,92.46,92.54,161
20111201|2011-10-31 05:30,31,92.53,92.65,92.43,92.64,165
20111201|2011-10-31 06:00,31,92.67,92.71,92.55,92.65,100
20111201|2011-10-31 06:30,31,92.63,92.99,92.5,92.95,241
20111201|2011-10-31 07:00,31,92.98,93,92.53,92.57,417
20111201|2011-10-31 07:30,31,92.6,92.62,92.13,92.36,1526
20111201|2011-10-31 08:00,31,92.38,92.39,91.59,91.83,2039
20111201|2011-10-31 08:30,31,91.85,91.94,91.36,91.81,1607
20111201|2011-10-31 09:00,31,91.75,92.24,91.62,91.93,1245
20111201|2011-10-31 09:30,31,91.99,92.82,91.98,92.6,1602
20111201|2011-10-31 10:00,31,92.61,92.77,92.21,92.42,1237
20111201|2011-10-31 10:30,31,92.38,92.47,92.31,92.33,867
20111201|2011-10-31 11:00,31,92.32,92.35,91.56,91.63,1737
20111201|2011-10-31 11:30,31,91.65,92.12,91.64,92.04,681
20111201|2011-10-31 12:00,31,92.07,92.39,92.06,92.35,630
20111201|2011-10-31 12:30,31,92.42,92.82,92.36,92.55,1096
20111201|2011-10-31 13:00,31,92.61,93.22,92.25,93.2,2959
20111201|2011-10-31 13:30,31,93.2,93.51,93.18,93.2,939
20111201|2011-10-31 14:00,31,93.21,93.22,92.62,92.7,507
20111201|2011-10-31 14:30,31,92.67,92.97,92.6,92.64,389
20111201|2011-10-31 15:00,31,92.59,92.74,92.46,92.48,242
20111201|2011-10-31 15:30,31,92.48,92.57,92.41,92.49,78
20111201|2011-10-31 16:00,31,92.57,92.65,92.54,92.54,16
20111201|2011-10-31 16:30,31,92.45,92.51,92.45,92.51,16
20111201|2011-10-31 19:00,1,92.58,92.74,92.58,92.72,31
20111201|2011-10-31 19:30,1,92.76,92.8,92.64,92.8,21
20111201|2011-10-31 20:00,1,92.81,92.81,92.52,92.65,38
20111201|2011-10-31 20:30,1,92.63,92.85,92.6,92.79,40
20111201|2011-10-31 21:00,1,92.8,92.86,92.72,92.82,56
20111201|2011-10-31 21:30,1,92.81,92.81,92.72,92.72,22
20111201|2011-10-31 22:00,1,92.75,92.79,92.52,92.52,69
20111201|2011-10-31 22:30,1,92.53,92.63,92.32,92.52,155
20111201|2011-10-31 23:00,1,92.45,92.45,92.29,92.32,66
20111201|2011-10-31 23:30,1,92.32,92.52,92.32,92.34,51
20111201|2011-11-01 00:00,1,92.43,92.55,92.43,92.55,15
20111201|2011-11-01 00:30,1,92.53,92.53,92.38,92.41,13
20111201|2011-11-01 01:00,1,92.38,92.48,92.28,92.39,52
20111201|2011-11-01 01:30,1,92.42,92.54,92.14,92.14,193
20111201|2011-11-01 02:00,1,92.15,92.15,91.78,91.91,220
20111201|2011-11-01 02:30,1,91.97,92.18,91.86,91.87,119
20111201|2011-11-01 03:00,1,91.94,91.94,91.18,91.31,876
20111201|2011-11-01 03:30,1,91.21,91.49,91.14,91.27,324
20111201|2011-11-01 04:00,1,91.32,91.66,91.24,91.31,497
20111201|2011-11-01 04:30,1,91.31,91.34,90.94,90.97,952
20111201|2011-11-01 05:00,1,90.98,91.27,90.88,91.1,582
20111201|2011-11-01 05:30,1,91.11,91.11,90.42,90.51,1902
20111201|2011-11-01 06:00,1,90.53,90.87,90.5,90.78,747
20111201|2011-11-01 06:30,1,90.78,90.78,90.32,90.47,1396
20111201|2011-11-01 07:00,1,90.45,90.78,90.28,90.58,1422
20111201|2011-11-01 07:30,1,90.57,90.72,89.39,89.85,3378
20111201|2011-11-01 08:00,1,89.88,89.93,89.17,89.75,3064
20111201|2011-11-01 08:30,1,89.74,90.76,89.62,90.67,3466
20111201|2011-11-01 09:00,1,90.34,90.73,90.03,90.64,3501
20111201|2011-11-01 09:30,1,90.64,91.32,90.43,90.8,3141
20111201|2011-11-01 10:00,1,90.71,90.95,90.28,90.6,2402
20111201|2011-11-01 10:30,1,90.63,90.69,89.98,90.13,2768
20111201|2011-11-01 11:00,1,90.05,90.25,89.48,90.05,3202
20111201|2011-11-01 11:30,1,90.01,90.72,89.87,90.21,2843
20111201|2011-11-01 12:00,1,90.16,90.77,90.04,90.7,1912
20111201|2011-11-01 12:30,1,90.73,91.2,90.56,90.66,2915
20111201|2011-11-01 13:00,1,90.65,92.24,90.49,92.18,4303
20111201|2011-11-01 13:30,1,92.17,92.18,91.53,91.62,1546
20111201|2011-11-01 14:00,1,91.57,91.68,91.32,91.48,614
20111201|2011-11-01 14:30,1,91.5,91.66,90.87,91.25,890
20111201|2011-11-01 15:00,1,91.22,91.55,91.21,91.55,297
20111201|2011-11-01 15:30,1,91.55,91.72,91.55,91.69,44
20111201|2011-11-01 16:00,1,91.58,91.58,91.54,91.54,2
20111201|2011-11-01 16:30,1,91.78,91.79,91.78,91.79,2
20111201|2011-11-01 19:00,2,91.14,91.14,91.12,91.13,6
20111201|2011-11-01 19:30,2,91.07,91.28,90.97,91.28,20
20111201|2011-11-01 20:00,2,91.33,91.61,91.33,91.5,61
20111201|2011-11-01 20:30,2,91.55,91.77,91.46,91.54,84
20111201|2011-11-01 21:00,2,91.54,91.69,91.42,91.46,10
20111201|2011-11-01 21:30,2,91.51,91.52,91.51,91.52,6
20111201|2011-11-01 22:00,2,91.34,91.59,91.33,91.59,17
20111201|2011-11-01 22:30,2,91.55,91.6,91.43,91.43,8
20111201|2011-11-01 23:00,2,91.47,91.47,91.47,91.47,1
20111201|2011-11-01 23:30,2,91.47,91.52,91.47,91.48,6
20111201|2011-11-02 00:00,2,91.51,91.64,91.51,91.59,22
20111201|2011-11-02 00:30,2,91.65,91.75,91.64,91.68,15
20111201|2011-11-02 01:00,2,91.64,92.09,91.64,92.06,76
20111201|2011-11-02 01:30,2,92.05,92.07,91.88,92.06,102
20111201|2011-11-02 02:00,2,92.08,92.74,92.08,92.63,228
20111201|2011-11-02 02:30,2,92.55,92.61,92.49,92.55,147
20111201|2011-11-02 03:00,2,92.58,93.17,92.52,92.77,725
20111201|2011-11-02 03:30,2,92.82,93.18,92.73,92.82,381
20111201|2011-11-02 04:00,2,92.81,93.2,92.69,92.84,562
20111201|2011-11-02 04:30,2,92.86,92.94,92.12,92.22,752
20111201|2011-11-02 05:00,2,92.22,92.65,92.19,92.38,428
20111201|2011-11-02 05:30,2,92.38,92.49,92.19,92.39,287
20111201|2011-11-02 06:00,2,92.36,92.86,92.31,92.82,343
20111201|2011-11-02 06:30,2,92.77,93.34,92.71,93.18,666
20111201|2011-11-02 07:00,2,93.21,93.67,93.11,93.43,842
20111201|2011-11-02 07:30,2,93.38,93.49,93.07,93.44,1115
20111201|2011-11-02 08:00,2,93.43,93.79,93.2,93.42,1811
20111201|2011-11-02 08:30,2,93.41,93.59,92.7,93.02,1444
20111201|2011-11-02 09:00,2,93.05,93.47,92.9,93.41,1820
20111201|2011-11-02 09:30,2,93.36,93.36,92.81,92.98,2454
20111201|2011-11-02 10:00,2,93.1,93.68,93.06,93.29,1486
20111201|2011-11-02 10:30,2,93.35,93.39,93,93.08,1338
20111201|2011-11-02 11:00,2,93.03,93.3,92.9,93.22,1178
20111201|2011-11-02 11:30,2,93.29,93.34,92.51,92.57,3140
20111201|2011-11-02 12:00,2,92.51,92.66,91.71,92.1,3325
20111201|2011-11-02 12:30,2,92.04,92.72,91.9,92.16,1866
20111201|2011-11-02 13:00,2,92.15,92.58,91.92,92.51,2106
20111201|2011-11-02 13:30,2,92.48,92.8,92.41,92.73,538
20111201|2011-11-02 14:00,2,92.75,92.76,92.4,92.46,388
20111201|2011-11-02 14:30,2,92.5,92.56,92.35,92.35,283
20111201|2011-11-02 15:00,2,92.38,92.59,92.33,92.51,72
20111201|2011-11-02 15:30,2,92.53,92.53,92.43,92.5,20
20111201|2011-11-02 16:00,2,92.54,92.85,92.54,92.85,52
20111201|2011-11-02 19:00,3,92.23,92.23,91.93,91.97,26
20111201|2011-11-02 19:30,3,92.07,92.17,91.99,91.99,17
20111201|2011-11-02 20:00,3,91.94,92.14,91.68,91.68,37
20111201|2011-11-02 20:30,3,91.58,91.75,91.15,91.31,113
20111201|2011-11-02 21:00,3,91.2,91.51,91.2,91.36,91
20111201|2011-11-02 21:30,3,91.36,91.49,91.29,91.39,50
20111201|2011-11-02 22:00,3,91.41,91.61,91.39,91.61,17
20111201|2011-11-02 22:30,3,91.56,91.79,91.56,91.79,33
20111201|2011-11-02 23:00,3,91.76,91.79,91.6,91.6,70
20111201|2011-11-02 23:30,3,91.62,91.62,91.39,91.55,16
20111201|2011-11-03 00:00,3,91.53,91.62,91.43,91.62,20
20111201|2011-11-03 00:30,3,91.44,91.61,91.42,91.52,32
20111201|2011-11-03 01:00,3,91.49,91.49,91.18,91.36,137
20111201|2011-11-03 01:30,3,91.32,91.45,91.27,91.27,100
20111201|2011-11-03 02:00,3,91.26,91.29,90.89,90.99,292
20111201|2011-11-03 02:30,3,91.02,91.46,90.99,91.21,198
20111201|2011-11-03 03:00,3,91.18,91.63,91.11,91.52,321
20111201|2011-11-03 03:30,3,91.47,91.92,91.35,91.89,264
20111201|2011-11-03 04:00,3,91.87,92.39,91.85,92.2,484
20111201|2011-11-03 04:30,3,92.19,92.8,92.05,92.55,653
20111201|2011-11-03 05:00,3,92.52,92.95,92.51,92.72,637
20111201|2011-11-03 05:30,3,92.75,92.96,92.48,92.87,665
20111201|2011-11-03 06:00,3,92.89,93.05,92.59,92.97,1215
20111201|2011-11-03 06:30,3,92.93,93.36,92.93,93.14,1030
20111201|2011-11-03 07:00,3,93.13,93.42,93.13,93.29,584
20111201|2011-11-03 07:30,3,93.32,93.95,93.01,93.77,3086
20111201|2011-11-03 08:00,3,93.78,94.22,93.48,93.59,2471
20111201|2011-11-03 08:30,3,93.63,93.67,92.59,92.88,3278
20111201|2011-11-03 09:00,3,92.94,93.4,92.53,93.24,2553
20111201|2011-11-03 09:30,3,93.21,93.83,93.16,93.54,2518
20111201|2011-11-03 10:00,3,93.52,94.07,93.35,93.9,2770
20111201|2011-11-03 10:30,3,93.9,94.21,93.44,93.51,2433
20111201|2011-11-03 11:00,3,93.56,94.11,93.49,93.97,1655
20111201|2011-11-03 11:30,3,94,94.48,93.72,94.25,2596
20111201|2011-11-03 12:00,3,94.3,94.61,94.05,94.05,2034
20111201|2011-11-03 12:30,3,94.04,94.51,94,94.14,1202
20111201|2011-11-03 13:00,3,94.18,94.37,93.94,94.03,1903
20111201|2011-11-03 13:30,3,94.03,94.09,93.95,93.99,535
20111201|2011-11-03 14:00,3,94.05,94.29,94.05,94.11,610
20111201|2011-11-03 14:30,3,94.08,94.16,93.95,94.07,230
20111201|2011-11-03 15:00,3,94.08,94.11,93.98,94.11,140
20111201|2011-11-03 15:30,3,94.12,94.2,94.1,94.11,46
20111201|2011-11-03 16:00,3,94.18,94.23,94.18,94.2,25
20111201|2011-11-03 19:00,4,94.01,94.01,93.66,93.78,21
20111201|2011-11-03 19:30,4,93.8,93.87,93.71,93.71,15
20111201|2011-11-03 20:00,4,93.69,93.75,93.69,93.75,12
20111201|2011-11-03 20:30,4,93.65,93.95,93.61,93.95,47
20111201|2011-11-03 21:00,4,93.92,94.05,93.88,93.96,28
20111201|2011-11-03 21:30,4,93.97,93.97,93.78,93.8,14
20111201|2011-11-03 22:00,4,93.74,93.9,93.61,93.9,31
20111201|2011-11-03 22:30,4,93.9,93.91,93.85,93.85,10
20111201|2011-11-03 23:00,4,93.89,93.89,93.89,93.89,1
20111201|2011-11-03 23:30,4,94.02,94.18,94.02,94.1,69
20111201|2011-11-04 00:00,4,94.11,94.11,94.01,94.01,3
20111201|2011-11-04 00:30,4,94.09,94.36,94.09,94.22,26
20111201|2011-11-04 01:00,4,94.2,94.4,94.2,94.23,70
20111201|2011-11-04 01:30,4,94.23,94.38,94.17,94.37,48
20111201|2011-11-04 02:00,4,94.34,94.49,94.34,94.36,71
20111201|2011-11-04 02:30,4,94.36,94.36,94.2,94.32,59
20111201|2011-11-04 03:00,4,94.31,94.36,94.09,94.25,409
20111201|2011-11-04 03:30,4,94.23,94.66,94.16,94.23,415
20111201|2011-11-04 04:00,4,94.26,94.52,94.09,94.39,304
20111201|2011-11-04 04:30,4,94.4,94.94,94.35,94.75,562
20111201|2011-11-04 05:00,4,94.76,94.91,94.56,94.74,383
20111201|2011-11-04 05:30,4,94.75,94.86,94.61,94.75,224
20111201|2011-11-04 06:00,4,94.74,94.85,94.38,94.76,608
20111201|2011-11-04 06:30,4,94.73,94.82,94.53,94.62,576
20111201|2011-11-04 07:00,4,94.62,94.62,94,94.41,1214
20111201|2011-11-04 07:30,4,94.1,94.87,93.75,94.37,3526
20111201|2011-11-04 08:00,4,94.35,94.36,93.61,94.06,2204
20111201|2011-11-04 08:30,4,94.07,94.41,93.5,93.65,2096
20111201|2011-11-04 09:00,4,93.62,93.77,93.12,93.24,2181
20111201|2011-11-04 09:30,4,93.22,93.48,92.87,93.4,2098
20111201|2011-11-04 10:00,4,93.4,93.63,93.11,93.5,1695
20111201|2011-11-04 10:30,4,93.48,93.85,93.39,93.85,1682
20111201|2011-11-04 11:00,4,93.88,94.09,93.57,94.05,1383
20111201|2011-11-04 11:30,4,94.06,94.06,93.69,93.88,789
20111201|2011-11-04 12:00,4,93.9,94.41,93.81,94.24,1159
20111201|2011-11-04 12:30,4,94.26,94.43,93.98,94.08,966
20111201|2011-11-04 13:00,4,94.09,94.31,93.7,94.28,1778
20111201|2011-11-04 13:30,4,94.27,94.43,94.24,94.3,656
20111201|2011-11-04 14:00,4,94.29,94.44,94.23,94.41,294
20111201|2011-11-04 14:30,4,94.35,94.48,94.29,94.48,166
20111201|2011-11-04 15:00,4,94.44,94.52,94.39,94.44,85
20111201|2011-11-04 15:30,4,94.46,94.46,94.33,94.37,64
20111201|2011-11-04 16:00,4,94.39,94.47,94.39,94.47,2
20111201|2011-11-06 17:00,6,94.6,94.66,94.56,94.66,10
20111201|2011-11-06 17:30,6,94.6,94.69,94.45,94.6,27
20111201|2011-11-06 18:00,7,94.56,94.69,94.56,94.65,10
20111201|2011-11-06 18:30,7,94.64,94.87,94.63,94.68,17
20111201|2011-11-06 19:00,7,94.73,94.8,94.54,94.54,10
20111201|2011-11-06 19:30,7,94.6,94.6,94.33,94.36,118
20111201|2011-11-06 20:00,7,94.48,94.94,94.48,94.93,80
20111201|2011-11-06 20:30,7,94.95,94.96,94.76,94.78,43
20111201|2011-11-06 21:00,7,94.78,94.78,94.7,94.72,10
20111201|2011-11-06 21:30,7,94.79,94.86,94.71,94.71,25
20111201|2011-11-06 22:00,7,94.72,94.72,94.52,94.65,12
20111201|2011-11-06 22:30,7,94.58,94.58,94.57,94.57,3
20111201|2011-11-06 23:00,7,94.65,94.65,94.65,94.65,1
20111201|2011-11-06 23:30,7,94.56,94.56,94.33,94.54,44
20111201|2011-11-07 00:00,7,94.55,94.59,94.45,94.58,19
20111201|2011-11-07 00:30,7,94.67,94.84,94.55,94.75,63
20111201|2011-11-07 01:00,7,94.79,94.79,94.29,94.31,64
20111201|2011-11-07 01:30,7,94.3,94.39,93.94,94.18,88
20111201|2011-11-07 02:00,7,94.24,94.43,93.86,93.88,397
20111201|2011-11-07 02:30,7,93.89,94.1,93.52,93.66,307
20111201|2011-11-07 03:00,7,93.61,93.88,93.53,93.87,277
20111201|2011-11-07 03:30,7,93.87,94.06,93.69,93.69,361
20111201|2011-11-07 04:00,7,93.7,93.7,93.24,93.54,236
20111201|2011-11-07 04:30,7,93.56,94.09,93.48,94.03,203
20111201|2011-11-07 05:00,7,93.96,94.78,93.9,94.43,932
20111201|2011-11-07 05:30,7,94.44,94.85,94.01,94.05,634
20111201|2011-11-07 06:00,7,94.1,94.68,94.08,94.61,575
20111201|2011-11-07 06:30,7,94.58,94.75,94.52,94.64,229
20111201|2011-11-07 07:00,7,94.63,94.89,94.21,94.27,788
20111201|2011-11-07 07:30,7,94.28,94.5,94.12,94.39,785
20111201|2011-11-07 08:00,7,94.42,95.37,94.4,95.17,3759
20111201|2011-11-07 08:30,7,95.15,95.66,95,95.24,2868
20111201|2011-11-07 09:00,7,95.27,95.37,94.71,94.74,2109
20111201|2011-11-07 09:30,7,94.75,95.09,94.72,94.8,1654
20111201|2011-11-07 10:00,7,94.76,95.14,94.46,94.98,2802
20111201|2011-11-07 10:30,7,94.99,95.29,94.93,95.1,1733
20111201|2011-11-07 11:00,7,95.09,95.5,94.81,94.88,1928
20111201|2011-11-07 11:30,7,94.89,95.17,94.77,95.02,903
20111201|2011-11-07 12:00,7,94.99,95.24,94.91,95.11,420
20111201|2011-11-07 12:30,7,95.12,95.27,94.65,95.07,1071
20111201|2011-11-07 13:00,7,95.11,95.63,95.01,95.52,1951
20111201|2011-11-07 13:30,7,95.47,95.56,95.35,95.51,785
20111201|2011-11-07 14:00,7,95.51,95.88,95.51,95.63,930
20111201|2011-11-07 14:30,7,95.66,96.07,95.66,96.06,807
20111201|2011-11-07 15:00,7,96.05,96.11,95.86,95.95,194
20111201|2011-11-07 15:30,7,95.9,95.9,95.79,95.79,51
20111201|2011-11-07 16:00,7,95.78,95.94,95.78,95.94,7
20111201|2011-11-07 19:00,8,95.74,95.74,95.58,95.58,18
20111201|2011-11-07 19:30,8,95.6,95.67,95.52,95.54,35
20111201|2011-11-07 20:00,8,95.56,95.56,95.43,95.48,25
20111201|2011-11-07 20:30,8,95.41,95.52,95.41,95.49,4
20111201|2011-11-07 21:00,8,95.61,95.8,95.61,95.8,12
20111201|2011-11-07 21:30,8,95.78,95.78,95.61,95.61,8
20111201|2011-11-07 22:00,8,95.53,95.56,95.53,95.56,5
20111201|2011-11-07 22:30,8,95.51,95.51,95.41,95.48,30
20111201|2011-11-07 23:00,8,95.46,95.54,95.34,95.37,54
20111201|2011-11-07 23:30,8,95.38,95.5,95.37,95.49,95
20111201|2011-11-08 00:00,8,95.41,95.56,95.35,95.55,44
20111201|2011-11-08 00:30,8,95.54,95.76,95.54,95.58,89
20111201|2011-11-08 01:00,8,95.58,95.86,95.58,95.76,116
20111201|2011-11-08 01:30,8,95.81,95.81,95.38,95.45,164
20111201|2011-11-08 02:00,8,95.45,96.15,95.24,96.03,527
20111201|2011-11-08 02:30,8,96.07,96.31,96.06,96.18,222
20111201|2011-11-08 03:00,8,96.25,96.6,96.25,96.46,238
20111201|2011-11-08 03:30,8,96.48,96.48,96.15,96.18,247
20111201|2011-11-08 04:00,8,96.16,96.25,96.06,96.14,229
20111201|2011-11-08 04:30,8,96.26,96.34,96.14,96.3,150
20111201|2011-11-08 05:00,8,96.29,96.36,96.18,96.24,355
20111201|2011-11-08 05:30,8,96.28,96.38,95.88,95.98,237
20111201|2011-11-08 06:00,8,96.01,96.19,95.95,96.16,256
20111201|2011-11-08 06:30,8,96.19,96.4,96.15,96.23,234
20111201|2011-11-08 07:00,8,96.24,96.37,96.1,96.15,362
20111201|2011-11-08 07:30,8,96.18,96.53,96.07,96.5,722
20111201|2011-11-08 08:00,8,96.53,96.87,96.36,96.53,2114
20111201|2011-11-08 08:30,8,96.52,96.68,96.31,96.66,1314
20111201|2011-11-08 09:00,8,96.64,96.79,95.86,95.94,3497
20111201|2011-11-08 09:30,8,95.92,96.48,95.64,96.35,2194
20111201|2011-11-08 10:00,8,96.33,96.37,95.72,96.04,2636
20111201|2011-11-08 10:30,8,96.07,96.2,95.82,95.93,2249
20111201|2011-11-08 11:00,8,95.9,96.24,95.82,96.04,1023
20111201|2011-11-08 11:30,8,96.05,96.38,95.96,96.18,1316
20111201|2011-11-08 12:00,8,96.15,96.22,95.85,96.11,801
20111201|2011-11-08 12:30,8,96.1,96.7,96.06,96.4,2271
20111201|2011-11-08 13:00,8,96.46,96.89,96.23,96.76,2809
20111201|2011-11-08 13:30,8,96.75,96.82,96.68,96.75,703
20111201|2011-11-08 14:00,8,96.74,96.99,96.7,96.9,280
20111201|2011-11-08 14:30,8,96.9,97.02,96.85,96.95,199
20111201|2011-11-08 15:00,8,96.96,97.07,96.91,96.93,84
20111201|2011-11-08 15:30,8,96.97,97.04,96.92,96.92,103
20111201|2011-11-08 16:00,8,96.94,97.04,96.94,97.04,10
20111201|2011-11-08 16:30,8,96.89,96.89,96.83,96.83,7
20111201|2011-11-08 19:00,9,97.2,97.7,97.12,97.3,21
20111201|2011-11-08 19:30,9,97.31,97.31,97.08,97.24,46
20111201|2011-11-08 20:00,9,97.17,97.17,97.07,97.12,23
20111201|2011-11-08 20:30,9,97.08,97.14,97.08,97.11,20
20111201|2011-11-08 21:00,9,97.11,97.15,97.07,97.15,7
20111201|2011-11-08 21:30,9,97.11,97.18,97.11,97.15,7
20111201|2011-11-08 22:00,9,97.19,97.19,97.1,97.12,5
20111201|2011-11-08 22:30,9,97.02,97.02,96.86,96.9,19
20111201|2011-11-08 23:00,9,96.85,96.97,96.82,96.97,16
20111201|2011-11-08 23:30,9,97,97.09,97,97.06,10
20111201|2011-11-09 00:00,9,97.04,97.04,96.93,96.95,57
20111201|2011-11-09 00:30,9,96.95,97.14,96.92,97.14,21
20111201|2011-11-09 01:00,9,97.12,97.19,96.8,96.98,87
20111201|2011-11-09 01:30,9,97.01,97.02,96.82,96.85,65
20111201|2011-11-09 02:00,9,96.82,96.84,96.55,96.59,190
20111201|2011-11-09 02:30,9,96.61,96.87,96.56,96.72,150
20111201|2011-11-09 03:00,9,96.66,96.66,96.18,96.29,584
20111201|2011-11-09 03:30,9,96.34,96.35,95.51,95.82,874
20111201|2011-11-09 04:00,9,95.8,96.09,95.58,95.66,614
20111201|2011-11-09 04:30,9,95.65,95.81,95.48,95.67,547
20111201|2011-11-09 05:00,9,95.68,95.68,94.99,95.29,926
20111201|2011-11-09 05:30,9,95.26,95.74,95.21,95.6,705
20111201|2011-11-09 06:00,9,95.61,95.67,95.34,95.46,518
20111201|2011-11-09 06:30,9,95.45,95.73,95.26,95.73,388
20111201|2011-11-09 07:00,9,95.75,95.86,95.03,95.03,1446
20111201|2011-11-09 07:30,9,95.04,95.56,94.35,95.55,2741
20111201|2011-11-09 08:00,9,95.56,95.67,95.33,95.46,1743
20111201|2011-11-09 08:30,9,95.46,95.56,94.55,94.63,2445
20111201|2011-11-09 09:00,9,94.6,95.01,94.58,94.8,1800
20111201|2011-11-09 09:30,9,94.97,96.41,94.88,96.25,5259
20111201|2011-11-09 10:00,9,96.25,97.21,96.02,97.13,3366
20111201|2011-11-09 10:30,9,97.14,97.84,96.8,97.53,2822
20111201|2011-11-09 11:00,9,97.55,97.77,96.93,96.95,1776
20111201|2011-11-09 11:30,9,96.92,97.31,96.91,97.23,1048
20111201|2011-11-09 12:00,9,97.27,97.32,96.61,96.89,1155
20111201|2011-11-09 12:30,9,96.91,97.13,96.23,96.38,2578
20111201|2011-11-09 13:00,9,96.35,96.36,95.18,95.78,5789
20111201|2011-11-09 13:30,9,95.78,96.31,95.7,95.97,916
20111201|2011-11-09 14:00,9,95.9,96.44,95.84,96.17,657
20111201|2011-11-09 14:30,9,96.2,96.34,95.86,95.91,573
20111201|2011-11-09 15:00,9,95.9,96.08,95.9,96,63
20111201|2011-11-09 15:30,9,95.95,96.05,95.87,95.87,53
20111201|2011-11-09 16:00,9,95.89,95.91,95.81,95.83,18
20111201|2011-11-09 19:00,10,95.64,95.64,95.51,95.59,67
20111201|2011-11-09 19:30,10,95.59,95.85,95.58,95.59,37
20111201|2011-11-09 20:00,10,95.48,95.56,95.44,95.55,37
20111201|2011-11-09 20:30,10,95.53,95.53,95.46,95.47,5
20111201|2011-11-09 21:00,10,95.51,95.71,95.51,95.71,17
20111201|2011-11-09 21:30,10,95.68,95.68,95.68,95.68,1
20111201|2011-11-09 22:00,10,95.58,95.58,95.44,95.51,15
20111201|2011-11-09 22:30,10,95.52,95.64,95.52,95.6,41
20111201|2011-11-09 23:00,10,95.6,95.79,95.6,95.79,9
20111201|2011-11-09 23:30,10,95.78,95.78,95.71,95.78,12
20111201|2011-11-10 00:00,10,95.74,95.88,95.56,95.88,21
20111201|2011-11-10 00:30,10,95.85,95.9,95.67,95.67,36
20111201|2011-11-10 01:00,10,95.68,95.71,95.19,95.36,177
20111201|2011-11-10 01:30,10,95.39,95.46,95.19,95.38,120
20111201|2011-11-10 02:00,10,95.4,96.22,95.4,95.95,598
20111201|2011-11-10 02:30,10,95.94,96.67,95.86,96.45,546
20111201|2011-11-10 03:00,10,96.45,96.93,96.33,96.59,747
20111201|2011-11-10 03:30,10,96.54,97.1,96.39,96.98,647
20111201|2011-11-10 04:00,10,96.98,97.08,96.51,96.51,395
20111201|2011-11-10 04:30,10,96.52,96.77,96.35,96.7,394
20111201|2011-11-10 05:00,10,96.71,96.9,96.41,96.75,259
20111201|2011-11-10 05:30,10,96.74,97.34,96.73,97.3,599
20111201|2011-11-10 06:00,10,97.3,97.62,97.19,97.35,1295
20111201|2011-11-10 06:30,10,97.36,97.67,97.08,97.14,705
20111201|2011-11-10 07:00,10,97.13,97.65,96.84,97.51,947
20111201|2011-11-10 07:30,10,97.51,97.92,97.16,97.34,1345
20111201|2011-11-10 08:00,10,97.32,97.68,97.12,97.45,2233
20111201|2011-11-10 08:30,10,97.48,97.49,96.61,96.79,2428
20111201|2011-11-10 09:00,10,96.8,97.14,96.59,96.88,2927
20111201|2011-11-10 09:30,10,96.81,97.17,96.42,97.06,2676
20111201|2011-11-10 10:00,10,97.05,97.29,96.86,97.16,1902
20111201|2011-11-10 10:30,10,97.15,97.61,96.89,97.46,2769
20111201|2011-11-10 11:00,10,97.43,98.11,97.35,97.67,4052
20111201|2011-11-10 11:30,10,97.7,98.09,97.59,97.97,1536
20111201|2011-11-10 12:00,10,97.95,98.15,97.67,97.81,2084
20111201|2011-11-10 12:30,10,97.77,98.35,97.47,98.35,2219
20111201|2011-11-10 13:00,10,98.31,98.32,97.56,97.74,3410
20111201|2011-11-10 13:30,10,97.77,97.84,97.63,97.63,585
20111201|2011-11-10 14:00,10,97.61,97.95,97.59,97.91,481
20111201|2011-11-10 14:30,10,97.84,97.89,97.66,97.71,271
20111201|2011-11-10 15:00,10,97.71,97.75,97.57,97.63,261
20111201|2011-11-10 15:30,10,97.68,97.74,97.64,97.67,89
20111201|2011-11-10 16:00,10,97.7,97.73,97.56,97.59,38
20111201|2011-11-10 16:30,10,97.68,97.68,97.51,97.51,7
20111201|2011-11-10 19:00,11,97.58,97.59,97.49,97.49,78
20111201|2011-11-10 19:30,11,97.49,97.6,97.46,97.6,44
20111201|2011-11-10 20:00,11,97.58,97.63,97.56,97.56,38
20111201|2011-11-10 20:30,11,97.64,97.98,97.64,97.85,43
20111201|2011-11-10 21:00,11,97.88,98.24,97.88,98.2,86
20111201|2011-11-10 21:30,11,98.2,98.24,98.06,98.11,33
20111201|2011-11-10 22:00,11,98.14,98.14,98.13,98.13,21
20111201|2011-11-10 22:30,11,98.2,98.2,98.12,98.12,76
20111201|2011-11-10 23:00,11,98.12,98.19,98.05,98.08,57
20111201|2011-11-10 23:30,11,98.02,98.23,98.01,98.23,18
20111201|2011-11-11 00:00,11,98.13,98.18,98.06,98.14,49
20111201|2011-11-11 00:30,11,98.09,98.11,98.02,98.09,28
20111201|2011-11-11 01:00,11,98.03,98.25,97.86,97.99,89
20111201|2011-11-11 01:30,11,98.01,98.16,97.81,97.81,115
20111201|2011-11-11 02:00,11,97.82,98.4,97.48,98.36,736
20111201|2011-11-11 02:30,11,98.36,98.54,98.19,98.43,443
20111201|2011-11-11 03:00,11,98.33,98.53,98.17,98.4,266
20111201|2011-11-11 03:30,11,98.39,98.4,98,98.14,301
20111201|2011-11-11 04:00,11,98.13,98.24,97.95,98.11,292
20111201|2011-11-11 04:30,11,98.14,98.15,97.66,97.86,366
20111201|2011-11-11 05:00,11,97.87,98.23,97.82,98.21,202
20111201|2011-11-11 05:30,11,98.19,98.2,97.86,97.87,199
20111201|2011-11-11 06:00,11,97.84,98.13,97.75,98.01,382
20111201|2011-11-11 06:30,11,97.99,98.26,97.81,98.2,537
20111201|2011-11-11 07:00,11,98.21,98.53,98.15,98.31,482
20111201|2011-11-11 07:30,11,98.28,98.28,97.91,98.22,1202
20111201|2011-11-11 08:00,11,98.21,98.35,97.95,98.19,1711
20111201|2011-11-11 08:30,11,98.16,98.78,98.16,98.43,3020
20111201|2011-11-11 09:00,11,98.46,98.66,98.28,98.58,1418
20111201|2011-11-11 09:30,11,98.59,99.04,98.59,99.03,3125
20111201|2011-11-11 10:00,11,99.05,99.19,98.71,98.74,1664
20111201|2011-11-11 10:30,11,98.74,98.92,98.59,98.83,1218
20111201|2011-11-11 11:00,11,98.81,98.89,98.49,98.54,1205
20111201|2011-11-11 11:30,11,98.53,98.63,98.36,98.51,875
20111201|2011-11-11 12:00,11,98.51,98.71,98.3,98.37,1078
20111201|2011-11-11 12:30,11,98.39,98.76,98.36,98.71,1041
20111201|2011-11-11 13:00,11,98.71,99.04,98.66,98.98,2461
20111201|2011-11-11 13:30,11,98.97,99.01,98.72,98.75,584
20111201|2011-11-11 14:00,11,98.73,99.02,98.62,99.01,513
20111201|2011-11-11 14:30,11,99.02,99.03,98.9,99,186
20111201|2011-11-11 15:00,11,99,99.09,98.93,98.93,80
20111201|2011-11-11 15:30,11,99.05,99.4,99.03,99.25,145
20111201|2011-11-11 16:00,11,99.25,99.29,99.23,99.29,16
20111201|2011-11-13 17:00,13,99.45,99.67,99.21,99.21,55
20111201|2011-11-13 17:30,13,99.01,99.18,99,99.18,4
20111201|2011-11-13 18:00,14,99.1,99.1,99.1,99.1,5
20111201|2011-11-13 18:30,14,99.13,99.21,99.04,99.04,10
20111201|2011-11-13 19:00,14,98.95,99.05,98.95,99.05,18
20111201|2011-11-13 19:30,14,99.04,99.04,98.92,98.92,15
20111201|2011-11-13 20:00,14,98.9,98.9,98.76,98.8,34
20111201|2011-11-13 20:30,14,98.94,99.05,98.94,98.98,16
20111201|2011-11-13 21:00,14,99.18,99.21,99.06,99.17,12
20111201|2011-11-13 21:30,14,99.13,99.2,99.11,99.11,52
20111201|2011-11-13 22:00,14,99.12,99.16,99.1,99.16,4
20111201|2011-11-13 22:30,14,99.13,99.28,99.12,99.13,23
20111201|2011-11-13 23:00,14,99.14,99.14,98.99,99.06,34
20111201|2011-11-13 23:30,14,99.06,99.06,99.01,99.01,3
20111201|2011-11-14 00:00,14,99.01,99.04,98.96,98.98,31
20111201|2011-11-14 00:30,14,99.01,99.2,99.01,99.08,39
20111201|2011-11-14 01:00,14,99.04,99.18,99.04,99.15,23
20111201|2011-11-14 01:30,14,99.18,99.24,98.82,98.82,59
20111201|2011-11-14 02:00,14,98.85,99.05,98.78,98.85,198
20111201|2011-11-14 02:30,14,98.86,99.19,98.75,99.02,217
20111201|2011-11-14 03:00,14,99.04,99.04,98.49,98.64,451
20111201|2011-11-14 03:30,14,98.58,98.77,98.46,98.62,254
20111201|2011-11-14 04:00,14,98.55,98.83,98.31,98.79,413
20111201|2011-11-14 04:30,14,98.79,98.84,98.48,98.53,192
20111201|2011-11-14 05:00,14,98.51,98.55,98.02,98.34,554
20111201|2011-11-14 05:30,14,98.33,98.47,98.09,98.16,213
20111201|2011-11-14 06:00,14,98.11,98.11,97.73,98.03,987
20111201|2011-11-14 06:30,14,97.88,98.37,97.68,98.27,617
20111201|2011-11-14 07:00,14,98.19,98.36,98,98.16,487
20111201|2011-11-14 07:30,14,98.18,98.7,97.96,98.7,1102
20111201|2011-11-14 08:00,14,98.66,98.67,97.93,98.27,1575
20111201|2011-11-14 08:30,14,98.26,98.47,97.64,97.89,2732
20111201|2011-11-14 09:00,14,97.87,97.87,97.22,97.6,3660
20111201|2011-11-14 09:30,14,97.6,97.89,97.35,97.79,1479
20111201|2011-11-14 10:00,14,97.81,98.18,97.7,98.16,2305
20111201|2011-11-14 10:30,14,98.16,98.38,97.63,97.73,1906
20111201|2011-11-14 11:00,14,97.7,97.95,97.33,97.6,1586
20111201|2011-11-14 11:30,14,97.54,97.91,97.19,97.86,1522
20111201|2011-11-14 12:00,14,97.82,97.9,97.52,97.89,937
20111201|2011-11-14 12:30,14,97.91,98.18,97.84,97.93,1659
20111201|2011-11-14 13:00,14,97.92,98.43,97.91,98.07,2803
20111201|2011-11-14 13:30,14,98.07,98.2,97.94,97.97,805
20111201|2011-11-14 14:00,14,97.96,98.19,97.96,98.17,515
20111201|2011-11-14 14:30,14,98.25,98.25,97.94,97.96,276
20111201|2011-11-14 15:00,14,97.99,98.24,97.99,98.19,145
20111201|2011-11-14 15:30,14,98.18,98.27,98.13,98.17,204
20111201|2011-11-14 16:00,14,98.16,98.2,98,98.2,62
20111201|2011-11-14 16:30,14,98,98,97.91,98,9
20111201|2011-11-14 19:00,15,98.21,98.23,98.12,98.18,84
20111201|2011-11-14 19:30,15,98.2,98.24,98.11,98.22,19
20111201|2011-11-14 20:00,15,98.3,98.33,98.29,98.32,16
20111201|2011-11-14 20:30,15,98.28,98.32,98.19,98.26,34
20111201|2011-11-14 21:00,15,98.29,98.29,98.29,98.29,6
20111201|2011-11-14 21:30,15,98.27,98.27,98.26,98.26,2
20111201|2011-11-14 22:00,15,98.26,98.26,98.12,98.2,10
20111201|2011-11-14 22:30,15,98.08,98.08,97.72,97.73,187
20111201|2011-11-14 23:00,15,97.73,97.81,97.7,97.76,30
20111201|2011-11-14 23:30,15,97.78,97.94,97.78,97.92,105
20111201|2011-11-15 00:00,15,97.93,97.93,97.62,97.63,123
20111201|2011-11-15 00:30,15,97.66,97.72,97.63,97.68,111
20111201|2011-11-15 01:00,15,97.76,97.98,97.62,97.85,81
20111201|2011-11-15 01:30,15,97.8,97.91,97.68,97.81,120
20111201|2011-11-15 02:00,15,97.83,98.27,97.83,98.24,252
20111201|2011-11-15 02:30,15,98.19,98.22,97.72,97.87,260
20111201|2011-11-15 03:00,15,97.88,97.88,97.62,97.73,269
20111201|2011-11-15 03:30,15,97.68,98.02,97.65,97.93,268
20111201|2011-11-15 04:00,15,97.85,98.21,97.85,97.95,320
20111201|2011-11-15 04:30,15,97.97,97.98,97.71,97.83,413
20111201|2011-11-15 05:00,15,97.76,97.81,97.54,97.72,257
20111201|2011-11-15 05:30,15,97.72,97.72,97.51,97.7,353
20111201|2011-11-15 06:00,15,97.62,97.94,97.57,97.81,333
20111201|2011-11-15 06:30,15,97.83,97.98,97.75,97.8,365
20111201|2011-11-15 07:00,15,97.81,97.96,97.61,97.88,587
20111201|2011-11-15 07:30,15,97.97,98.18,97.81,97.84,1150
20111201|2011-11-15 08:00,15,97.84,98.64,97.84,98.63,1850
20111201|2011-11-15 08:30,15,98.61,99.33,98.52,99.07,3855
20111201|2011-11-15 09:00,15,99.06,99.2,98.72,99.02,2317
20111201|2011-11-15 09:30,15,99,99.15,98.82,98.88,1055
20111201|2011-11-15 10:00,15,98.88,98.91,98.34,98.66,2513
20111201|2011-11-15 10:30,15,98.65,98.72,98.32,98.69,1207
20111201|2011-11-15 11:00,15,98.69,99.07,98.65,99.07,1203
20111201|2011-11-15 11:30,15,99.07,99.28,99,99.15,1268
20111201|2011-11-15 12:00,15,99.21,99.62,99.14,99.39,1744
20111201|2011-11-15 12:30,15,99.46,99.8,99.45,99.78,2246
20111201|2011-11-15 13:00,15,99.77,99.84,99.15,99.38,2010
20111201|2011-11-15 13:30,15,99.37,99.49,99.36,99.47,482
20111201|2011-11-15 14:00,15,99.49,99.63,99.46,99.63,401
20111201|2011-11-15 14:30,15,99.6,99.6,99.42,99.46,232
20111201|2011-11-15 15:00,15,99.41,99.5,99.41,99.5,151
20111201|2011-11-15 15:30,15,99.45,99.45,99.36,99.37,44
20111201|2011-11-15 16:00,15,99.3,99.3,99.28,99.3,7
20111201|2011-11-15 19:00,16,99.29,99.29,99.2,99.2,4
20111201|2011-11-15 19:30,16,99.14,99.15,99.04,99.05,11
20111201|2011-11-15 20:00,16,99.01,99.01,98.69,98.69,28
20111201|2011-11-15 20:30,16,98.66,98.77,98.63,98.65,30
20111201|2011-11-15 21:00,16,98.55,98.55,98.47,98.47,9
20111201|2011-11-15 21:30,16,98.47,98.69,98.43,98.66,56
20111201|2011-11-15 22:00,16,98.66,98.71,98.6,98.62,43
20111201|2011-11-15 22:30,16,98.6,98.64,98.44,98.64,24
20111201|2011-11-15 23:00,16,98.63,98.72,98.63,98.7,7
20111201|2011-11-15 23:30,16,98.69,98.69,98.51,98.61,23
20111201|2011-11-16 00:00,16,98.6,98.65,98.4,98.65,76
20111201|2011-11-16 00:30,16,98.62,98.68,98.52,98.52,120
20111201|2011-11-16 01:00,16,98.53,98.67,98.48,98.52,174
20111201|2011-11-16 01:30,16,98.54,98.85,98.49,98.73,131
20111201|2011-11-16 02:00,16,98.73,99.08,98.61,98.96,188
20111201|2011-11-16 02:30,16,98.96,99.24,98.9,99.07,363
20111201|2011-11-16 03:00,16,99.09,99.2,99,99.18,118
20111201|2011-11-16 03:30,16,99.07,99.5,99.04,99.5,343
20111201|2011-11-16 04:00,16,99.55,99.75,99.33,99.33,305
20111201|2011-11-16 04:30,16,99.32,99.35,98.67,98.81,545
20111201|2011-11-16 05:00,16,98.78,99.07,98.65,99.05,317
20111201|2011-11-16 05:30,16,99.1,99.2,98.86,99.03,226
20111201|2011-11-16 06:00,16,99,99.51,98.82,99.26,497
20111201|2011-11-16 06:30,16,99.24,99.4,99.04,99.12,462
20111201|2011-11-16 07:00,16,99.14,99.38,98.98,99.19,303
20111201|2011-11-16 07:30,16,99.13,100.79,99.07,100.69,4120
20111201|2011-11-16 08:00,16,100.69,102.06,100.37,101.85,4163
20111201|2011-11-16 08:30,16,101.83,101.87,101.39,101.57,1671
20111201|2011-11-16 09:00,16,101.59,101.74,101.18,101.69,1016
20111201|2011-11-16 09:30,16,101.68,102.29,101.25,101.75,2692
20111201|2011-11-16 10:00,16,101.82,102.28,101.76,101.97,1177
20111201|2011-11-16 10:30,16,102,102.08,101.55,101.56,879
20111201|2011-11-16 11:00,16,101.51,101.67,101.31,101.43,665
20111201|2011-11-16 11:30,16,101.41,101.87,101.32,101.42,826
20111201|2011-11-16 12:00,16,101.4,101.98,101.37,101.96,663
20111201|2011-11-16 12:30,16,101.95,102.46,101.87,102,2155
20111201|2011-11-16 13:00,16,102,102.9,102,102.59,2251
20111201|2011-11-16 13:30,16,102.53,102.64,102.34,102.39,298
20111201|2011-11-16 14:00,16,102.39,102.47,102.01,102.03,324
20111201|2011-11-16 14:30,16,102,102.04,101.74,101.83,258
20111201|2011-11-16 15:00,16,101.79,101.8,101.47,101.73,227
20111201|2011-11-16 15:30,16,101.66,101.75,101.59,101.75,10
20111201|2011-11-16 16:00,16,101.71,101.71,101.71,101.71,7
20111201|2011-11-16 19:00,17,102.3,102.33,102.3,102.33,2
20111201|2011-11-16 19:30,17,102.29,102.29,102.29,102.29,1
20111201|2011-11-16 20:00,17,101.79,101.79,101.79,101.79,1
20111201|2011-11-16 20:30,17,101.96,101.96,101.96,101.96,1
20111201|2011-11-16 22:00,17,102.17,102.28,102.17,102.18,29
20111201|2011-11-16 22:30,17,102.11,102.11,102.08,102.09,26
20111201|2011-11-16 23:00,17,102.25,102.25,102.21,102.25,65
20111201|2011-11-16 23:30,17,102.24,102.37,102.24,102.37,4
20111201|2011-11-17 00:00,17,102.27,102.27,102.27,102.27,9
20111201|2011-11-17 00:30,17,102.69,102.69,102.66,102.66,4
20111201|2011-11-17 01:00,17,102.69,102.75,102.56,102.73,28
20111201|2011-11-17 01:30,17,102.63,102.67,102.48,102.67,74
20111201|2011-11-17 02:00,17,102.75,103.3,102.75,103.02,39
20111201|2011-11-17 02:30,17,102.9,103.31,102.84,103.31,112
20111201|2011-11-17 03:00,17,103.22,103.38,103.03,103.07,116
20111201|2011-11-17 03:30,17,103.03,103.03,102.33,102.53,156
20111201|2011-11-17 04:00,17,102.48,102.52,102.14,102.39,83
20111201|2011-11-17 04:30,17,102.45,102.49,102.38,102.44,26
20111201|2011-11-17 05:00,17,102.38,102.53,102.38,102.53,8
20111201|2011-11-17 05:30,17,102.45,102.45,101.29,101.29,238
20111201|2011-11-17 06:00,17,101.28,101.28,100.04,100.55,312
20111201|2011-11-17 06:30,17,100.49,101.15,100.39,101.13,255
20111201|2011-11-17 07:00,17,101.09,101.25,100.87,100.94,58
20111201|2011-11-17 07:30,17,101.16,101.29,100.89,101.29,174
20111201|2011-11-17 08:00,17,101.38,101.73,101.1,101.17,141
20111201|2011-11-17 08:30,17,101.21,101.21,100.45,100.96,261
20111201|2011-11-17 09:00,17,100.79,101.27,100.75,101.06,125
20111201|2011-11-17 09:30,17,101.14,101.51,100.51,100.51,299
20111201|2011-11-17 10:00,17,100.5,100.6,99.94,100.32,647
20111201|2011-11-17 10:30,17,100.4,100.63,100.25,100.47,263
20111201|2011-11-17 11:00,17,100.2,100.23,99.88,99.93,308
20111201|2011-11-17 11:30,17,99.88,99.88,99.13,99.39,518
20111201|2011-11-17 12:00,17,99.4,99.49,98.67,99.06,644
20111201|2011-11-17 12:30,17,99.17,99.36,98.41,98.41,337
20111201|2011-11-17 13:00,17,98.84,98.86,98.49,98.78,72
20120101|2008-05-05 15:00,5,110.11,110.11,110.11,110.11,0
20120101|2008-05-06 15:00,6,111.78,111.78,111.78,111.78,0
20120101|2008-05-07 15:00,7,114.14,114.14,114.14,114.14,0
20120101|2008-05-08 15:00,8,115.71,115.71,115.71,115.71,0
20120101|2008-05-09 15:00,9,118.93,118.93,118.93,118.93,0
20120101|2008-05-12 15:30,12,117.78,117.78,117.78,117.78,0
20120101|2008-05-13 15:00,13,118.5,118.5,118.5,118.5,0
20120101|2008-05-14 15:00,14,119.11,119.11,119.11,119.11,0
20120101|2008-05-15 15:00,15,119.37,119.37,119.37,119.37,0
20120101|2008-05-16 15:00,16,123.97,123.97,123.97,123.97,0
20120101|2008-05-20 15:30,20,132.09,132.09,132.09,132.09,0
20120101|2008-05-21 15:30,21,135.71,135.71,135.71,135.71,0
20120101|2008-05-22 15:30,22,130.7,130.7,130.7,130.7,0
20120101|2008-05-23 15:00,23,129.55,129.55,129.55,129.55,0
20120101|2008-05-26 12:30,26,130.22,130.22,130.22,130.22,0
20120101|2008-05-27 15:00,27,127.56,127.56,127.56,127.56,0
20120101|2008-05-28 15:00,28,127.22,127.22,127.22,127.22,0
20120101|2008-05-29 15:00,29,124.72,124.72,124.72,124.72,0
20120101|2008-05-30 15:00,30,123.97,123.97,123.97,123.97,0
20120101|2008-06-03 15:30,3,123.5,123.5,123.5,123.5,0
20120101|2008-06-04 15:00,4,121.72,121.72,121.72,121.72,0
20120101|2008-06-05 15:30,5,125.3,125.3,125.3,125.3,0
20120101|2008-06-06 15:00,6,130.88,130.88,130.88,130.88,0
20120101|2008-06-09 15:30,9,128.34,128.34,128.34,128.34,0
20120101|2008-06-10 15:00,10,128.68,128.68,128.68,128.68,0
20120101|2008-06-11 15:00,11,134.21,134.21,134.21,134.21,0
20120101|2008-06-12 15:00,12,135.12,135.12,135.12,135.12,0
20120101|2008-06-13 15:00,13,134.23,134.23,134.23,134.23,0
20120101|2008-06-16 15:30,16,135.14,135.14,135.14,135.14,0
20120101|2008-06-17 15:00,17,133.88,133.88,133.88,133.88,0
20120101|2008-06-18 15:30,18,135.06,135.06,135.06,135.06,0
20120101|2008-06-19 15:00,19,131.31,131.31,131.31,131.31,0
20120101|2008-06-20 15:00,20,132.62,132.62,132.62,132.62,0
20120101|2008-06-23 15:30,23,133.62,133.62,133.62,133.62,0
20120101|2008-06-24 15:00,24,134.37,134.37,134.37,134.37,0
20120101|2008-06-25 15:00,25,132.57,132.57,132.57,132.57,0
20120101|2008-06-26 15:00,26,135.88,135.88,135.88,135.88,0
20120101|2008-06-27 15:00,27,135.93,135.93,135.93,135.93,0
20120101|2008-06-30 15:00,30,136.28,136.28,136.28,136.28,0
20120101|2008-07-01 15:00,1,137.46,137.46,137.46,137.46,0
20120101|2008-07-02 15:00,2,140.23,140.23,140.23,140.23,0
20120101|2008-07-03 15:00,3,141.93,141.93,141.93,141.93,0
20120101|2008-07-04 12:00,4,140.86,140.86,140.86,140.86,0
20120101|2008-07-08 15:00,8,136.61,136.61,136.61,136.61,0
20120101|2008-07-09 15:00,9,136.41,136.41,136.41,136.41,0
20120101|2008-07-10 15:30,10,139.48,139.48,139.48,139.48,0
20120101|2008-07-11 15:00,11,140.89,140.89,140.89,140.89,0
20120101|2008-07-14 15:00,14,142.13,142.13,142.13,142.13,0
20120101|2008-07-15 15:00,15,137.39,137.39,137.39,137.39,0
20120101|2008-07-16 15:00,16,134.34,134.34,134.34,134.34,0
20120101|2008-07-17 15:00,17,129.55,129.55,129.55,129.55,0
20120101|2008-07-18 15:00,18,129.23,129.23,129.23,129.23,0
20120101|2008-07-21 15:00,21,131.51,131.51,131.51,131.51,0
20120101|2008-07-22 15:00,22,129.33,129.33,129.33,129.33,0
20120101|2008-07-23 15:30,23,125.98,125.98,125.98,125.98,0
20120101|2008-07-24 15:00,24,123.16,123.16,123.16,123.16,0
20120101|2008-07-25 15:00,25,120.96,120.96,120.96,120.96,0
20120101|2008-07-28 15:00,28,121.96,121.96,121.96,121.96,0
20120101|2008-07-29 15:00,29,119.77,119.77,119.77,119.77,0
20120101|2008-07-30 15:00,30,122.76,122.76,122.76,122.76,0
20120101|2008-07-31 15:30,31,120.16,120.16,120.16,120.16,0
20120101|2008-08-01 15:00,1,122.4,122.4,122.4,122.4,0
20120101|2008-08-04 15:00,4,119.16,119.16,119.16,119.16,0
20120101|2008-08-05 15:00,5,115.71,115.71,115.71,115.71,0
20120101|2008-08-06 15:00,6,114.89,114.89,114.89,114.89,0
20120101|2008-08-07 15:00,7,115.01,115.01,115.01,115.01,0
20120101|2008-08-08 15:00,8,112.49,112.49,112.49,112.49,0
20120101|2008-08-11 15:00,11,112.49,112.49,112.49,112.49,0
20120101|2008-08-12 15:00,12,110.77,110.77,110.77,110.77,0
20120101|2008-08-13 15:00,13,112.64,112.64,112.64,112.64,0
20120101|2008-08-14 15:00,14,112.37,112.37,112.37,112.37,0
20120101|2008-08-15 15:00,15,113.16,113.16,113.16,113.16,0
20120101|2008-08-18 15:00,18,111.57,111.57,111.57,111.57,0
20120101|2008-08-19 15:00,19,112.73,112.73,112.73,112.73,0
20120101|2008-08-20 15:00,20,114.95,114.95,114.95,114.95,0
20120101|2008-08-21 15:00,21,121.84,121.84,121.84,121.84,0
20120101|2008-08-22 15:00,22,115.9,115.9,115.9,115.9,0
20120101|2008-08-25 15:00,25,116.85,116.85,116.85,116.85,0
20120101|2008-08-26 15:00,26,117.32,117.32,117.32,117.32,0
20120101|2008-08-27 15:00,27,118.75,118.75,118.75,118.75,0
20120101|2008-08-28 15:00,28,117.44,117.44,117.44,117.44,0
20120101|2008-08-29 15:00,29,116.99,116.99,116.99,116.99,0
20120101|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120101|2008-09-02 15:00,2,115.31,115.31,115.31,115.31,0
20120101|2008-09-03 15:00,3,114.58,114.58,114.58,114.58,0
20120101|2008-09-04 15:00,4,112.43,112.43,112.43,112.43,0
20120101|2008-09-05 15:00,5,109.66,109.66,109.66,109.66,0
20120101|2008-09-08 15:30,8,109.31,109.31,109.31,109.31,0
20120101|2008-09-09 15:00,9,106.67,106.67,106.67,106.67,0
20120101|2008-09-10 15:30,10,106.04,106.04,106.04,106.04,0
20120101|2008-09-11 15:00,11,104.73,104.73,104.73,104.73,0
20120101|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120101|2008-09-15 15:00,15,100.62,100.62,100.62,100.62,0
20120101|2008-09-16 15:00,16,94.97,94.97,94.97,94.97,0
20120101|2008-09-17 15:00,17,98.49,98.49,98.49,98.49,0
20120101|2008-09-18 15:00,18,99.84,99.84,99.84,99.84,0
20120101|2008-09-19 15:00,19,104.8,104.8,104.8,104.8,0
20120101|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120101|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120101|2008-09-24 15:00,24,107.01,107.01,107.01,107.01,0
20120101|2008-09-25 15:00,25,109.56,109.56,109.56,109.56,0
20120101|2008-09-26 15:00,26,109.4,109.4,109.4,109.4,0
20120101|2008-09-29 15:00,29,101.77,101.77,101.77,101.77,0
20120101|2008-09-30 15:00,30,105.52,105.52,105.52,105.52,0
20120101|2008-10-01 15:00,1,102.9,102.9,102.9,102.9,0
20120101|2008-10-02 15:00,2,98.76,98.76,98.76,98.76,0
20120101|2008-10-03 15:00,3,97.72,97.72,97.72,97.72,0
20120101|2008-10-06 15:00,6,92.6,92.6,92.6,92.6,0
20120101|2008-10-07 15:00,7,94.55,94.55,94.55,94.55,0
20120101|2008-10-09 15:00,9,93.76,93.76,93.76,93.76,0
20120101|2008-10-10 15:00,10,87.63,87.63,87.63,87.63,0
20120101|2008-10-13 15:00,13,89.93,89.93,89.93,89.93,0
20120101|2008-10-14 15:30,14,87.79,87.79,87.79,87.79,0
20120101|2008-10-15 15:00,15,84.96,84.96,84.96,84.96,0
20120101|2008-10-16 15:00,16,82.49,82.49,82.49,82.49,0
20120101|2008-10-17 15:00,17,84.08,84.08,84.08,84.08,0
20120101|2008-10-20 15:00,20,86.3,86.3,86.3,86.3,0
20120101|2008-10-21 15:00,21,86.12,86.12,86.12,86.12,0
20120101|2008-10-22 15:00,22,81.65,81.65,81.65,81.65,0
20120101|2008-10-23 15:00,23,82.43,82.43,82.43,82.43,0
20120101|2008-10-24 15:00,24,80,80,80,80,0
20120101|2008-10-27 15:00,27,78.87,78.87,78.87,78.87,0
20120101|2008-10-28 15:00,28,77.3,77.3,77.3,77.3,0
20120101|2008-10-29 15:00,29,82.2,82.2,82.2,82.2,0
20120101|2008-10-30 15:00,30,82.69,82.69,82.69,82.69,0
20120101|2008-10-31 15:00,31,85.24,85.24,85.24,85.24,0
20120101|2010-11-23 06:30,23,84.25,84.25,84.25,84.25,2
20120101|2010-12-03 08:00,3,89.6,89.6,89.6,89.6,10
20120101|2011-01-06 06:00,6,95.12,95.12,95.12,95.12,3
20120101|2011-01-13 07:00,13,96.44,96.44,96.44,96.44,1
20120101|2011-02-02 15:00,2,100.45,100.45,100.45,100.45,4
20120101|2011-02-24 01:30,24,102.96,103.25,102.96,103.25,18
20120101|2011-02-24 02:00,24,103.25,103.25,103.25,103.25,2
20120101|2011-02-24 05:00,24,103.5,103.5,103.5,103.5,4
20120101|2011-03-24 04:30,24,107.14,107.14,107.14,107.14,1
20120101|2011-03-25 07:00,25,106.9,106.9,106.9,106.9,4
20120101|2011-03-25 07:30,25,106.87,106.87,106.87,106.87,1
20120101|2011-03-25 13:30,25,106.8,106.8,106.76,106.76,50
20120101|2011-03-25 14:30,25,107.08,107.08,107.08,107.08,1
20120101|2011-03-29 08:00,29,105.51,105.51,105.47,105.47,49
20120101|2011-03-29 08:30,29,105.38,105.38,105.37,105.37,13
20120101|2011-03-29 12:00,29,106.08,106.08,106.08,106.08,13
20120101|2011-03-29 12:30,29,106.09,106.09,106.09,106.09,2
20120101|2011-03-29 14:00,29,106.33,106.4,106.29,106.4,51
20120101|2011-03-30 11:00,30,106.77,106.77,106.77,106.77,1
20120101|2011-03-30 14:30,30,106.15,106.15,106.15,106.15,1
20120101|2011-03-31 07:30,31,107.41,107.41,107.41,107.41,1
20120101|2011-03-31 08:30,31,108.07,108.07,108.07,108.07,50
20120101|2011-03-31 13:00,31,108.1,108.1,108.1,108.1,17
20120101|2011-04-01 04:30,1,108.44,108.44,108.44,108.44,1
20120101|2011-04-01 10:30,1,108.93,108.93,108.93,108.93,1
20120101|2011-04-01 13:00,1,109.22,109.22,109.22,109.22,3
20120101|2011-04-01 13:30,1,109.22,109.22,109.22,109.22,7
20120101|2011-04-04 13:00,4,109.62,109.62,109.62,109.62,1
20120101|2011-04-04 13:30,4,110.14,110.14,110.13,110.13,36
20120101|2011-04-04 14:30,4,109.86,109.86,109.85,109.85,6
20120101|2011-04-05 07:00,5,109.74,109.74,109.74,109.74,24
20120101|2011-04-06 09:30,6,110.27,110.27,110.27,110.27,48
20120101|2011-04-06 10:00,6,110.25,110.32,110.25,110.29,52
20120101|2011-04-06 14:00,6,110.38,110.38,110.38,110.38,1
20120101|2011-04-07 03:00,7,110.68,110.68,110.68,110.68,1
20120101|2011-04-07 12:00,7,111.4,111.4,111.4,111.4,4
20120101|2011-04-07 13:00,7,111.47,111.47,111.47,111.47,1
20120101|2011-04-07 14:30,7,111.35,111.35,111.35,111.35,1
20120101|2011-04-08 03:30,8,112.58,112.58,112.58,112.58,1
20120101|2011-04-08 05:30,8,112.99,112.99,112.99,112.99,1
20120101|2011-04-08 09:00,8,112.36,112.36,112.36,112.36,2
20120101|2011-04-08 10:30,8,112.86,112.86,112.86,112.86,1
20120101|2011-04-08 11:30,8,112.8,112.8,112.8,112.8,1
20120101|2011-04-08 14:30,8,114,114,114,114,1
20120101|2011-04-11 13:00,11,111.64,111.93,111.64,111.93,3
20120101|2011-04-12 02:30,12,111.26,111.26,111.26,111.26,1
20120101|2011-04-12 03:00,12,111.13,111.13,111.13,111.13,1
20120101|2011-04-12 07:00,12,111.31,111.31,111.31,111.31,1
20120101|2011-04-12 08:30,12,109.25,109.25,109.25,109.25,1
20120101|2011-04-12 10:00,12,108.28,108.41,108.28,108.41,50
20120101|2011-04-12 15:30,12,108.56,108.56,108.56,108.56,1
20120101|2011-04-13 06:30,13,109.07,109.07,109.07,109.07,2
20120101|2011-04-13 11:30,13,108.47,108.47,108.1,108.1,3
20120101|2011-04-14 08:00,14,108.95,108.95,108.95,108.95,1
20120101|2011-04-14 12:30,14,109.33,109.33,109.33,109.33,1
20120101|2011-04-15 08:30,15,109.33,109.33,109.33,109.33,1
20120101|2011-04-15 10:30,15,111.01,111.01,111.01,111.01,1
20120101|2011-04-15 11:30,15,111.2,111.2,111.2,111.2,1
20120101|2011-04-15 12:00,15,110.99,110.99,110.99,110.99,1
20120101|2011-04-15 13:30,15,110.72,110.72,110.72,110.72,1
20120101|2011-04-18 08:00,18,109.63,109.63,109.63,109.63,2
20120101|2011-04-18 08:30,18,108.95,108.95,108.95,108.95,1
20120101|2011-04-18 10:00,18,108.42,108.42,108.42,108.42,1
20120101|2011-04-19 09:30,19,108.32,108.32,108.32,108.32,1
20120101|2011-04-19 10:00,19,108.13,108.13,108.13,108.13,1
20120101|2011-04-19 10:30,19,109.01,109.01,108.88,108.88,3
20120101|2011-04-19 11:30,19,109.49,109.49,109.49,109.49,2
20120101|2011-04-19 12:00,19,109.75,109.77,109.75,109.77,15
20120101|2011-04-19 12:30,19,109.39,109.39,109.26,109.3,10
20120101|2011-04-19 13:00,19,109.61,109.63,109.33,109.33,6
20120101|2011-04-20 10:00,20,111.05,111.05,111.04,111.04,5
20120101|2011-04-20 10:30,20,111.64,111.64,111.64,111.64,1
20120101|2011-04-20 11:00,20,112.18,112.18,112.18,112.18,3
20120101|2011-04-20 11:30,20,111.93,111.96,111.81,111.81,8
20120101|2011-04-20 12:00,20,111.36,111.36,111.35,111.35,5
20120101|2011-04-20 12:30,20,111.9,111.9,111.9,111.9,20
20120101|2011-04-20 13:00,20,111.95,111.95,111.95,111.95,20
20120101|2011-04-20 13:30,20,112.01,112.01,112.01,112.01,1
20120101|2011-04-21 02:00,21,112.47,112.47,112.47,112.47,1
20120101|2011-04-21 03:00,21,112.62,112.62,112.62,112.62,1
20120101|2011-04-21 05:30,21,112.48,112.48,112.48,112.48,1
20120101|2011-04-21 07:30,21,112.46,112.46,112.21,112.21,3
20120101|2011-04-21 08:00,21,111.75,111.75,111.75,111.75,10
20120101|2011-04-21 08:30,21,111.6,111.81,111.6,111.81,11
20120101|2011-04-21 09:00,21,111.84,111.84,111.84,111.84,1
20120101|2011-04-21 11:30,21,112.4,112.5,112.4,112.5,24
20120101|2011-04-21 12:30,21,112.59,112.59,112.59,112.59,1
20120101|2011-04-21 13:00,21,112.91,112.91,112.61,112.69,51
20120101|2011-04-21 13:30,21,112.82,112.82,112.69,112.69,13
20120101|2011-04-24 20:00,25,113.26,113.26,113.26,113.26,1
20120101|2011-04-25 05:30,25,113.2,113.21,113.2,113.21,3
20120101|2011-04-25 07:30,25,113.37,113.38,113.37,113.38,16
20120101|2011-04-25 08:00,25,113.56,113.56,113.56,113.56,10
20120101|2011-04-25 09:00,25,112.03,112.03,112.03,112.03,1
20120101|2011-04-25 09:30,25,112.09,112.09,112.04,112.04,2
20120101|2011-04-25 10:00,25,112.28,112.28,112.28,112.28,1
20120101|2011-04-25 10:30,25,112.2,112.2,112.2,112.2,3
20120101|2011-04-25 13:30,25,112.61,112.61,112.61,112.61,1
20120101|2011-04-26 04:00,26,112.83,112.83,112.83,112.83,1
20120101|2011-04-26 06:30,26,112.72,112.72,112.72,112.72,4
20120101|2011-04-26 08:00,26,112.68,112.68,112.66,112.66,2
20120101|2011-04-26 09:00,26,112.8,112.8,112.8,112.8,1
20120101|2011-04-26 11:00,26,112.82,112.82,112.82,112.82,1
20120101|2011-04-26 13:30,26,112.94,112.94,112.89,112.89,13
20120101|2011-04-27 09:30,27,112.22,112.35,112.22,112.35,2
20120101|2011-04-27 10:30,27,113.36,113.65,113.34,113.65,7
20120101|2011-04-27 12:00,27,113.66,113.66,113.66,113.66,3
20120101|2011-04-27 12:30,27,113.76,113.86,113.76,113.86,5
20120101|2011-04-28 05:00,28,113.31,113.31,113.29,113.29,2
20120101|2011-04-28 05:30,28,113.26,113.26,113.23,113.23,4
20120101|2011-04-28 09:00,28,113.98,113.98,113.98,113.98,4
20120101|2011-04-28 10:00,28,114.13,114.15,114.13,114.15,2
20120101|2011-04-28 10:30,28,113.63,113.63,113.63,113.63,2
20120101|2011-04-28 11:00,28,113.17,113.17,113.17,113.17,2
20120101|2011-04-28 12:00,28,113.03,113.03,113.03,113.03,1
20120101|2011-04-28 12:30,28,113.14,113.25,113.14,113.25,2
20120101|2011-04-29 04:00,29,113.49,113.49,113.49,113.49,2
20120101|2011-04-29 06:00,29,113.57,113.57,113.57,113.57,1
20120101|2011-04-29 07:30,29,113.91,113.91,113.91,113.91,1
20120101|2011-04-29 09:30,29,113.95,113.95,113.95,113.95,1
20120101|2011-04-29 10:30,29,114.05,114.05,114.04,114.04,13
20120101|2011-04-29 13:00,29,114.57,114.57,114.57,114.57,1
20120101|2011-05-02 08:30,2,114.7,114.76,114.7,114.76,15
20120101|2011-05-02 09:30,2,114.64,114.64,114.64,114.64,5
20120101|2011-05-02 13:30,2,114.11,114.11,114.09,114.09,8
20120101|2011-05-03 07:30,3,113.11,113.11,113.11,113.11,1
20120101|2011-05-03 11:00,3,113.29,113.34,113.29,113.34,10
20120101|2011-05-03 13:00,3,111.85,111.85,111.85,111.85,1
20120101|2011-05-03 13:30,3,111.77,111.77,111.77,111.77,1
20120101|2011-05-04 03:00,4,111.53,111.53,111.53,111.53,1
20120101|2011-05-04 09:00,4,110.54,110.54,110.54,110.54,8
20120101|2011-05-04 13:30,4,110.21,110.21,110.2,110.2,11
20120101|2011-05-04 14:30,4,109.87,109.87,109.87,109.87,1
20120101|2011-05-05 04:30,5,108.44,108.44,108.44,108.44,1
20120101|2011-05-05 06:00,5,107.87,107.91,107.87,107.91,2
20120101|2011-05-05 06:30,5,107.64,107.64,107.64,107.64,1
20120101|2011-05-05 07:30,5,107.17,107.17,107.17,107.17,7
20120101|2011-05-05 08:30,5,106.44,106.44,106.44,106.44,1
20120101|2011-05-05 09:30,5,105.4,105.4,104.85,104.87,39
20120101|2011-05-05 10:30,5,103.46,103.46,103.45,103.45,6
20120101|2011-05-05 11:00,5,104,104,104,104,5
20120101|2011-05-05 12:00,5,103.34,103.34,103.34,103.34,1
20120101|2011-05-05 12:30,5,103,103,102.84,102.84,7
20120101|2011-05-05 13:00,5,101.46,101.46,101.46,101.46,1
20120101|2011-05-05 13:30,5,100.62,100.79,99.97,99.97,55
20120101|2011-05-06 06:00,6,98.27,98.27,98.27,98.27,8
20120101|2011-05-06 06:30,6,98.29,98.29,98.29,98.29,1
20120101|2011-05-06 08:30,6,100.7,100.7,100.7,100.7,1
20120101|2011-05-06 10:00,6,102.87,102.87,102.87,102.87,1
20120101|2011-05-06 11:00,6,101.32,101.32,100.59,100.59,5
20120101|2011-05-06 11:30,6,100.37,100.37,100.37,100.37,1
20120101|2011-05-06 13:00,6,99.72,99.72,99.72,99.72,34
20120101|2011-05-06 13:30,6,98.92,98.92,98.92,98.92,3
20120101|2011-05-09 06:00,9,101.6,101.6,101.6,101.6,1
20120101|2011-05-09 07:00,9,101.2,101.2,100.99,100.99,67
20120101|2011-05-09 08:30,9,100.53,100.53,100.53,100.53,1
20120101|2011-05-09 09:00,9,100.75,100.75,100.75,100.75,1
20120101|2011-05-09 13:30,9,103.8,103.81,103.8,103.81,22
20120101|2011-05-10 01:30,10,102.41,102.41,102.41,102.41,1
20120101|2011-05-10 02:00,10,102.35,102.35,102.35,102.35,5
20120101|2011-05-10 12:30,10,104.85,104.85,104.85,104.85,1
20120101|2011-05-11 04:00,11,105.3,105.3,105.3,105.3,3
20120101|2011-05-11 06:00,11,104.54,104.54,104.52,104.54,5
20120101|2011-05-11 07:00,11,104.02,104.02,104.02,104.02,2
20120101|2011-05-11 08:30,11,103.67,103.67,103.67,103.67,8
20120101|2011-05-11 09:00,11,103.25,103.25,103.25,103.25,15
20120101|2011-05-11 11:00,11,100.6,100.6,100.6,100.6,1
20120101|2011-05-11 13:00,11,100.12,100.12,99.05,99.05,5
20120101|2011-05-11 13:30,11,99.92,99.92,99.92,99.92,1
20120101|2011-05-12 05:00,12,98.34,98.34,98.34,98.34,1
20120101|2011-05-12 06:00,12,97.53,97.53,97.53,97.53,1
20120101|2011-05-12 09:00,12,98.71,98.72,98.71,98.72,6
20120101|2011-05-12 09:30,12,99.07,99.07,99.07,99.07,1
20120101|2011-05-12 10:00,12,99.15,99.21,99.15,99.21,2
20120101|2011-05-12 10:30,12,99.99,99.99,99.97,99.97,5
20120101|2011-05-12 13:30,12,100.4,100.4,100.4,100.4,15
20120101|2011-05-13 07:30,13,101.31,101.31,101.31,101.31,1
20120101|2011-05-13 08:00,13,100.5,100.5,100.5,100.5,1
20120101|2011-05-13 10:00,13,99.87,99.87,99.87,99.87,2
20120101|2011-05-13 11:00,13,98.9,98.9,98.9,98.9,1
20120101|2011-05-13 13:00,13,101.07,101.07,101.07,101.07,1
20120101|2011-05-16 12:30,16,99.74,99.74,99.74,99.74,1
20120101|2011-05-16 13:30,16,98.91,98.91,98.91,98.91,1
20120101|2011-05-17 02:00,17,98.78,98.78,98.78,98.78,1
20120101|2011-05-17 04:00,17,99.33,99.33,99.33,99.33,5
20120101|2011-05-17 07:00,17,99.45,99.45,99.45,99.45,1
20120101|2011-05-17 09:00,17,98.83,98.83,98.76,98.76,4
20120101|2011-05-17 09:30,17,98.76,98.76,98.76,98.76,2
20120101|2011-05-17 11:00,17,97.76,97.83,97.76,97.83,12
20120101|2011-05-17 14:30,17,98.93,98.93,98.93,98.93,1
20120101|2011-05-17 15:30,17,99.47,99.47,99.47,99.47,1
20120101|2011-05-18 06:00,18,99.77,99.77,99.77,99.77,1
20120101|2011-05-18 07:30,18,99.73,99.73,99.73,99.73,30
20120101|2011-05-18 09:30,18,100.99,101,100.99,101,3
20120101|2011-05-18 10:30,18,101.85,101.85,101.85,101.85,1
20120101|2011-05-18 12:00,18,102.04,102.04,102.02,102.02,2
20120101|2011-05-18 12:30,18,101.93,101.93,101.93,101.93,2
20120101|2011-05-18 13:00,18,101.64,101.66,101.64,101.66,2
20120101|2011-05-19 03:00,19,101.37,101.37,101.37,101.37,3
20120101|2011-05-19 04:30,19,101.15,101.15,101.15,101.15,1
20120101|2011-05-19 07:00,19,101.68,101.68,101.68,101.68,1
20120101|2011-05-19 09:00,19,101.54,101.54,101.54,101.54,1
20120101|2011-05-19 13:00,19,100.47,100.47,100.47,100.47,1
20120101|2011-05-20 03:30,20,101.18,101.18,101.18,101.18,1
20120101|2011-05-20 04:30,20,101.18,101.18,101.18,101.18,3
20120101|2011-05-20 07:30,20,100.58,100.58,100.58,100.58,1
20120101|2011-05-20 08:00,20,100.99,100.99,100.99,100.99,1
20120101|2011-05-20 08:30,20,99.61,99.61,99.61,99.61,2
20120101|2011-05-20 10:30,20,99.59,99.59,99.59,99.59,1
20120101|2011-05-20 11:00,20,100.87,100.87,100.87,100.87,12
20120101|2011-05-20 12:00,20,101.63,101.63,101.63,101.63,1
20120101|2011-05-20 12:30,20,100.92,100.92,100.92,100.92,5
20120101|2011-05-20 13:00,20,101.07,101.47,101.03,101.47,33
20120101|2011-05-23 04:30,23,98.78,98.78,98.78,98.78,1
20120101|2011-05-23 10:00,23,98.03,98.03,97.97,97.97,6
20120101|2011-05-23 12:00,23,99.09,99.09,99.09,99.09,1
20120101|2011-05-24 03:30,24,100.36,100.36,100.36,100.36,3
20120101|2011-05-24 08:00,24,101.31,101.31,101.31,101.31,2
20120101|2011-05-24 09:30,24,101.23,101.23,101.23,101.23,1
20120101|2011-05-24 10:00,24,101.62,101.67,101.62,101.67,2
20120101|2011-05-24 11:00,24,100.14,100.14,100.14,100.14,1
20120101|2011-05-24 11:30,24,99.88,99.88,99.88,99.88,1
20120101|2011-05-24 12:00,24,100.17,100.17,100.17,100.17,1
20120101|2011-05-24 13:00,24,101.34,101.34,101.34,101.34,1
20120101|2011-05-25 10:00,25,101.9,102.06,101.9,102.06,2
20120101|2011-05-25 10:30,25,102.49,102.49,102.49,102.49,7
20120101|2011-05-25 12:00,25,103.14,103.14,103.12,103.12,2
20120101|2011-05-25 14:30,25,102.86,102.86,102.86,102.86,2
20120101|2011-05-26 04:00,26,102.34,102.34,102.34,102.34,2
20120101|2011-05-26 05:30,26,102.68,102.68,102.68,102.68,1
20120101|2011-05-26 06:00,26,102.38,102.38,102.38,102.38,2
20120101|2011-05-26 08:00,26,102.66,102.66,102.66,102.66,1
20120101|2011-05-26 09:00,26,102.6,102.6,102.6,102.6,1
20120101|2011-05-26 10:00,26,102.19,102.32,102.19,102.32,2
20120101|2011-05-26 12:00,26,102.73,102.73,102.73,102.73,2
20120101|2011-05-26 13:00,26,102.29,102.29,102.29,102.29,1
20120101|2011-05-27 06:30,27,102.97,102.97,102.97,102.97,1
20120101|2011-05-27 09:00,27,102.51,102.51,102.51,102.51,2
20120101|2011-05-27 10:00,27,102.67,102.67,102.67,102.67,1
20120101|2011-05-30 22:00,31,103.35,103.35,103.35,103.35,1
20120101|2011-05-30 22:30,31,103.33,103.34,103.32,103.34,5
20120101|2011-05-31 02:00,31,103.55,103.58,103.54,103.58,20
20120101|2011-05-31 05:00,31,104.4,104.4,104.4,104.4,1
20120101|2011-05-31 06:30,31,104.27,104.27,104.27,104.27,3
20120101|2011-05-31 08:00,31,105.23,105.23,105.17,105.18,15
20120101|2011-05-31 08:30,31,104.65,104.65,104.65,104.65,1
20120101|2011-05-31 10:00,31,104.6,104.6,104.6,104.6,1
20120101|2011-05-31 10:30,31,104.5,104.5,104.5,104.5,1
20120101|2011-05-31 13:30,31,104.46,104.5,104.46,104.5,9
20120101|2011-06-01 07:00,1,104.52,104.52,104.52,104.52,2
20120101|2011-06-01 07:30,1,103.98,104.02,103.94,103.95,5
20120101|2011-06-01 08:00,1,104.14,104.14,104.14,104.14,3
20120101|2011-06-01 09:00,1,103.73,103.73,103.73,103.73,1
20120101|2011-06-01 11:30,1,103.13,103.17,102.7,102.75,11
20120101|2011-06-01 13:00,1,102.33,102.48,102.33,102.46,10
20120101|2011-06-01 15:00,1,101.97,101.98,101.96,101.98,5
20120101|2011-06-01 15:30,1,101.89,101.89,101.89,101.89,1
20120101|2011-06-02 03:00,2,101.83,101.83,101.83,101.83,1
20120101|2011-06-02 04:30,2,102.3,102.3,102.3,102.3,1
20120101|2011-06-02 10:30,2,101.08,101.41,101.08,101.41,18
20120101|2011-06-02 11:00,2,101.22,101.42,101.19,101.42,16
20120101|2011-06-02 11:30,2,101.28,101.76,101.28,101.75,10
20120101|2011-06-02 12:30,2,102.32,102.32,102.32,102.32,1
20120101|2011-06-02 13:00,2,103.04,103.04,103.04,103.04,1
20120101|2011-06-02 14:30,2,103.08,103.08,103.08,103.08,2
20120101|2011-06-02 15:00,2,103.09,103.09,103.09,103.09,1
20120101|2011-06-02 16:00,2,103.39,103.39,103.39,103.39,1
20120101|2011-06-03 06:00,3,101.94,101.94,101.94,101.94,1
20120101|2011-06-03 07:00,3,101.9,101.9,101.9,101.9,3
20120101|2011-06-03 07:30,3,101.28,101.28,101.13,101.13,7
20120101|2011-06-03 08:30,3,101.49,101.94,101.46,101.94,6
20120101|2011-06-03 10:00,3,101.94,101.94,101.91,101.91,5
20120101|2011-06-03 10:30,3,102.11,102.11,102.07,102.07,5
20120101|2011-06-03 13:00,3,102.44,102.45,102.44,102.45,2
20120101|2011-06-03 13:30,3,102.75,102.75,102.75,102.75,1
20120101|2011-06-03 14:00,3,102.82,102.83,102.82,102.83,3
20120101|2011-06-05 17:30,5,102.81,102.81,102.75,102.75,21
20120101|2011-06-06 03:00,6,101.91,101.97,101.91,101.95,27
20120101|2011-06-06 03:30,6,101.97,101.97,101.97,101.97,1
20120101|2011-06-06 07:00,6,101.56,101.56,101.56,101.56,1
20120101|2011-06-06 07:30,6,101.86,101.86,101.86,101.86,3
20120101|2011-06-06 09:00,6,101.6,101.6,101.42,101.42,3
20120101|2011-06-06 13:00,6,101.69,101.69,101.69,101.69,1
20120101|2011-06-07 03:00,7,101.38,101.38,101.38,101.38,1
20120101|2011-06-07 06:00,7,101.15,101.15,101.15,101.15,1
20120101|2011-06-07 08:30,7,101.21,101.35,100.68,100.68,19
20120101|2011-06-07 09:30,7,101.42,101.42,101.41,101.41,15
20120101|2011-06-07 10:00,7,100.72,100.72,100.72,100.72,1
20120101|2011-06-07 11:00,7,100.71,100.72,100.71,100.72,2
20120101|2011-06-07 11:30,7,100.81,100.81,100.81,100.81,2
20120101|2011-06-07 12:00,7,100.85,100.85,100.85,100.85,1
20120101|2011-06-07 12:30,7,101.12,101.12,101.12,101.12,2
20120101|2011-06-07 14:00,7,101.99,101.99,101.99,101.99,1
20120101|2011-06-08 04:00,8,101.11,101.11,101.11,101.11,1
20120101|2011-06-08 04:30,8,100.95,100.96,100.95,100.96,8
20120101|2011-06-08 05:30,8,100.75,100.75,100.75,100.75,2
20120101|2011-06-08 08:30,8,102.95,102.95,102.95,102.95,2
20120101|2011-06-08 09:00,8,102.75,103.3,102.75,103.27,28
20120101|2011-06-08 10:30,8,102.97,102.97,102.97,102.97,7
20120101|2011-06-08 11:00,8,103.73,103.82,103.69,103.82,32
20120101|2011-06-08 11:30,8,103.88,103.88,103.72,103.72,6
20120101|2011-06-08 12:00,8,103.77,103.77,103.77,103.77,1
20120101|2011-06-08 13:00,8,103.13,103.13,102.95,102.97,30
20120101|2011-06-08 13:30,8,103.35,103.39,103.33,103.37,30
20120101|2011-06-08 14:00,8,103.07,103.08,103.05,103.07,27
20120101|2011-06-08 15:30,8,103.02,103.02,102.99,102.99,2
20120101|2011-06-08 23:30,9,103.4,103.4,103.37,103.4,31
20120101|2011-06-09 02:00,9,103.94,103.94,103.94,103.94,3
20120101|2011-06-09 08:30,9,103.21,103.32,102.94,103.23,25
20120101|2011-06-09 09:00,9,103.39,103.43,103.3,103.3,5
20120101|2011-06-09 09:30,9,103.58,103.58,103.42,103.42,8
20120101|2011-06-09 10:00,9,104.18,104.26,104.05,104.05,8
20120101|2011-06-09 10:30,9,104.02,104.19,104.01,104.19,31
20120101|2011-06-09 11:00,9,104.01,104.17,104.01,104.17,6
20120101|2011-06-09 13:00,9,103.79,103.96,103.79,103.96,5
20120101|2011-06-09 13:30,9,103.95,103.95,103.95,103.95,1
20120101|2011-06-09 15:30,9,103.91,103.91,103.91,103.91,1
20120101|2011-06-09 16:00,9,103.85,103.85,103.85,103.85,1
20120101|2011-06-10 05:30,10,103.04,103.04,103.04,103.04,1
20120101|2011-06-10 08:00,10,102.61,102.62,102.61,102.62,5
20120101|2011-06-10 08:30,10,101.89,101.89,101.54,101.56,5
20120101|2011-06-10 09:00,10,101.59,101.84,101.42,101.84,27
20120101|2011-06-10 09:30,10,101.87,101.88,101.87,101.88,2
20120101|2011-06-10 12:30,10,101.34,101.46,101.34,101.46,5
20120101|2011-06-10 13:00,10,101.85,101.85,101.85,101.85,1
20120101|2011-06-10 13:30,10,101.78,101.78,101.78,101.78,1
20120101|2011-06-10 14:30,10,101.72,101.72,101.72,101.72,1
20120101|2011-06-13 05:00,13,100.49,100.63,100.49,100.63,7
20120101|2011-06-13 05:30,13,100.42,100.42,100.42,100.42,2
20120101|2011-06-13 07:30,13,101.18,101.18,101.18,101.18,5
20120101|2011-06-13 08:00,13,100.72,100.72,100.72,100.72,3
20120101|2011-06-13 08:30,13,100.8,101.4,100.8,101.4,2
20120101|2011-06-13 09:00,13,101.25,101.25,101.24,101.24,2
20120101|2011-06-13 09:30,13,100.98,100.98,100.98,100.98,1
20120101|2011-06-13 10:00,13,101.11,101.12,101.1,101.1,4
20120101|2011-06-13 11:00,13,100.56,100.56,100.42,100.42,9
20120101|2011-06-13 11:30,13,100.1,100.11,99.96,99.98,8
20120101|2011-06-13 14:30,13,99.54,99.54,99.54,99.54,1
20120101|2011-06-13 16:00,13,99.44,99.44,99.44,99.44,1
20120101|2011-06-14 02:30,14,99.85,99.86,99.85,99.86,5
20120101|2011-06-14 07:00,14,99.56,99.6,99.56,99.6,6
20120101|2011-06-14 08:30,14,100.5,100.5,100.5,100.5,1
20120101|2011-06-14 09:00,14,100.5,100.6,100.5,100.6,2
20120101|2011-06-14 09:30,14,100.65,100.65,100.4,100.65,5
20120101|2011-06-14 10:30,14,100.6,101,100.6,101,3
20120101|2011-06-14 11:00,14,101.39,101.43,101.16,101.17,21
20120101|2011-06-14 11:30,14,101.11,101.11,101.11,101.11,3
20120101|2011-06-14 12:00,14,101.39,101.57,101.16,101.24,23
20120101|2011-06-14 12:30,14,101.4,101.41,101.09,101.1,12
20120101|2011-06-14 13:00,14,100.97,101.6,100.97,101.6,48
20120101|2011-06-14 13:30,14,101.45,101.45,101.44,101.44,10
20120101|2011-06-14 14:00,14,101.42,101.42,101.42,101.42,3
20120101|2011-06-14 14:30,14,101.29,101.29,101.29,101.29,1
20120101|2011-06-14 15:00,14,101.5,101.5,101.5,101.5,1
20120101|2011-06-14 22:00,15,101.4,101.4,101.35,101.36,8
20120101|2011-06-14 22:30,15,101.25,101.25,101.24,101.24,5
20120101|2011-06-15 02:00,15,100.7,100.7,100.7,100.7,1
20120101|2011-06-15 04:00,15,100.67,100.68,100.62,100.63,9
20120101|2011-06-15 05:00,15,100.74,100.74,100.74,100.74,3
20120101|2011-06-15 05:30,15,100.94,101.15,100.94,101.14,7
20120101|2011-06-15 06:00,15,101.08,101.12,101.06,101.06,10
20120101|2011-06-15 06:30,15,101.09,101.09,101.09,101.09,1
20120101|2011-06-15 07:00,15,100.94,100.94,100.94,100.94,3
20120101|2011-06-15 07:30,15,100.6,100.6,100.6,100.6,3
20120101|2011-06-15 08:00,15,100.59,100.8,100.59,100.8,4
20120101|2011-06-15 08:30,15,101.07,101.29,101.07,101.29,11
20120101|2011-06-15 09:00,15,100.89,100.9,100.89,100.9,4
20120101|2011-06-15 09:30,15,101.26,101.63,100.94,101.63,27
20120101|2011-06-15 10:00,15,101.85,101.91,101.6,101.62,19
20120101|2011-06-15 10:30,15,101.38,101.38,100.52,100.53,31
20120101|2011-06-15 11:00,15,100.33,100.33,99.48,99.48,17
20120101|2011-06-15 11:30,15,99.47,99.52,99.15,99.15,7
20120101|2011-06-15 12:30,15,97.49,97.49,96.62,97.07,16
20120101|2011-06-15 13:30,15,97.52,97.52,97.52,97.52,1
20120101|2011-06-16 03:30,16,97.78,97.78,97.78,97.78,1
20120101|2011-06-16 05:00,16,96.75,96.78,96.75,96.78,2
20120101|2011-06-16 07:00,16,96.99,96.99,96.99,96.99,1
20120101|2011-06-16 07:30,16,96.99,96.99,96.99,96.99,1
20120101|2011-06-16 08:00,16,96.95,97.33,96.95,97.33,2
20120101|2011-06-16 09:00,16,96.91,97.3,96.78,97.28,28
20120101|2011-06-16 09:30,16,96.89,96.89,96.67,96.68,5
20120101|2011-06-16 10:00,16,96.61,96.62,96.61,96.62,2
20120101|2011-06-16 10:30,16,97.1,97.1,97.1,97.1,2
20120101|2011-06-16 11:00,16,97.38,97.38,96.98,96.98,4
20120101|2011-06-16 11:30,16,97.36,97.37,97.36,97.37,2
20120101|2011-06-16 12:00,16,96.92,96.92,96.92,96.92,3
20120101|2011-06-16 12:30,16,97.08,97.08,97.08,97.08,1
20120101|2011-06-16 13:00,16,96.93,97.19,96.93,97.19,11
20120101|2011-06-16 13:30,16,97.16,97.2,97.07,97.07,26
20120101|2011-06-17 02:30,17,95.23,95.23,95.23,95.23,1
20120101|2011-06-17 06:30,17,96.28,96.28,96.28,96.28,1
20120101|2011-06-17 07:00,17,96.27,96.27,96.15,96.18,3
20120101|2011-06-17 08:00,17,95.82,95.92,95.37,95.37,26
20120101|2011-06-17 08:30,17,95.7,95.7,95.7,95.7,1
20120101|2011-06-17 09:00,17,96.09,96.09,96.09,96.09,1
20120101|2011-06-17 09:30,17,95.59,95.59,95.59,95.59,3
20120101|2011-06-17 10:00,17,95.57,95.57,95.57,95.57,1
20120101|2011-06-17 10:30,17,95.76,95.76,95.76,95.76,1
20120101|2011-06-17 11:00,17,95.21,95.21,94.87,94.87,6
20120101|2011-06-17 11:30,17,94.95,95.05,94.95,95.05,3
20120101|2011-06-17 12:00,17,94.27,94.35,94.26,94.35,10
20120101|2011-06-17 12:30,17,94.74,94.74,94.46,94.46,15
20120101|2011-06-17 13:30,17,95.24,95.39,95.22,95.37,13
20120101|2011-06-20 05:00,20,94.07,94.07,94.07,94.07,2
20120101|2011-06-20 06:30,20,93.75,93.75,93.75,93.75,1
20120101|2011-06-20 07:00,20,94.14,94.16,94.14,94.16,16
20120101|2011-06-20 07:30,20,94.32,94.32,94.32,94.32,1
20120101|2011-06-20 08:30,20,95.23,95.23,95.23,95.23,1
20120101|2011-06-20 09:00,20,94.96,94.96,94.96,94.96,1
20120101|2011-06-20 09:30,20,95.04,95.04,95.04,95.04,1
20120101|2011-06-20 10:00,20,94.94,94.94,94.94,94.94,3
20120101|2011-06-20 10:30,20,95.12,95.12,95.12,95.12,1
20120101|2011-06-20 11:30,20,94.88,94.88,94.88,94.88,1
20120101|2011-06-20 13:00,20,95.45,95.6,95.45,95.6,2
20120101|2011-06-20 13:30,20,95.44,95.44,95.44,95.44,1
20120101|2011-06-21 00:00,21,96.17,96.17,96.17,96.17,3
20120101|2011-06-21 01:00,21,96.29,96.32,96.29,96.32,3
20120101|2011-06-21 08:00,21,96.23,96.23,96.23,96.23,3
20120101|2011-06-21 08:30,21,95.78,95.78,95.78,95.78,1
20120101|2011-06-21 10:00,21,95.99,95.99,95.99,95.99,2
20120101|2011-06-21 10:30,21,95.88,95.88,95.79,95.79,3
20120101|2011-06-21 11:00,21,95.07,95.36,95.07,95.36,3
20120101|2011-06-21 11:30,21,95.24,95.24,95.24,95.24,1
20120101|2011-06-21 12:30,21,95.6,95.6,95.35,95.35,9
20120101|2011-06-21 13:00,21,95.62,95.89,95.62,95.82,11
20120101|2011-06-21 13:30,21,95.95,95.95,95.95,95.95,2
20120101|2011-06-22 01:00,22,95.67,95.67,95.67,95.67,1
20120101|2011-06-22 03:00,22,95.88,95.88,95.88,95.88,2
20120101|2011-06-22 03:30,22,95.83,95.83,95.83,95.83,3
20120101|2011-06-22 04:30,22,95.55,95.55,95.55,95.55,1
20120101|2011-06-22 05:00,22,95.27,95.27,95.27,95.27,1
20120101|2011-06-22 07:00,22,95.87,95.87,95.87,95.87,1
20120101|2011-06-22 07:30,22,95.67,95.7,95.63,95.63,4
20120101|2011-06-22 08:00,22,95.81,96.25,95.81,96.17,9
20120101|2011-06-22 08:30,22,96.12,96.57,96.12,96.57,7
20120101|2011-06-22 09:00,22,96.96,96.96,96.61,96.85,10
20120101|2011-06-22 09:30,22,96.85,97.22,96.72,96.72,6
20120101|2011-06-22 10:00,22,96.95,96.95,96.95,96.95,1
20120101|2011-06-22 10:30,22,96.76,96.82,96.76,96.81,3
20120101|2011-06-22 11:00,22,96.87,96.96,96.87,96.94,4
20120101|2011-06-22 11:30,22,97,97.36,97,97.36,11
20120101|2011-06-22 12:00,22,97.05,97.15,97.05,97.15,2
20120101|2011-06-22 12:30,22,96.99,97.71,96.99,97.71,7
20120101|2011-06-22 13:00,22,97.39,97.39,97.39,97.39,1
20120101|2011-06-22 13:30,22,97.46,97.46,97.29,97.29,6
20120101|2011-06-23 03:30,23,95.77,95.77,95.77,95.77,2
20120101|2011-06-23 04:30,23,95.51,95.61,95.44,95.53,5
20120101|2011-06-23 05:00,23,95.68,95.72,95.68,95.72,3
20120101|2011-06-23 05:30,23,95.34,95.34,95.34,95.34,1
20120101|2011-06-23 06:00,23,95.33,95.33,95.15,95.15,5
20120101|2011-06-23 06:30,23,95.17,95.17,95,95,5
20120101|2011-06-23 07:00,23,95.09,95.09,94.02,94.14,8
20120101|2011-06-23 07:30,23,94.34,94.34,93.8,93.8,9
20120101|2011-06-23 08:00,23,93.99,93.99,93.49,93.5,13
20120101|2011-06-23 08:30,23,93.42,93.42,92.26,92.26,31
20120101|2011-06-23 09:00,23,93.39,93.59,93.19,93.32,10
20120101|2011-06-23 09:30,23,93.38,93.72,93.05,93.72,40
20120101|2011-06-23 10:30,23,93.67,93.67,93.67,93.67,1
20120101|2011-06-23 11:00,23,93.53,93.53,93.31,93.31,3
20120101|2011-06-23 11:30,23,93.59,93.83,93.59,93.65,16
20120101|2011-06-23 12:00,23,93.55,94.33,93.55,93.78,91
20120101|2011-06-23 12:30,23,93.84,94.02,93.79,93.97,41
20120101|2011-06-23 13:00,23,93.95,93.95,93.39,93.46,36
20120101|2011-06-23 13:30,23,93.74,93.77,93.68,93.77,15
20120101|2011-06-23 14:00,23,94,94,93.76,93.76,3
20120101|2011-06-23 15:00,23,94.27,94.27,94.27,94.27,1
20120101|2011-06-23 23:30,24,94.5,94.5,94.5,94.5,2
20120101|2011-06-24 00:30,24,94.31,94.31,94.31,94.31,1
20120101|2011-06-24 02:00,24,93.69,93.69,93.63,93.67,7
20120101|2011-06-24 02:30,24,93.57,93.6,93.57,93.6,14
20120101|2011-06-24 03:00,24,93.7,93.77,93.35,93.73,8
20120101|2011-06-24 03:30,24,94.17,94.25,94.17,94.25,15
20120101|2011-06-24 05:30,24,94.09,94.11,94.09,94.11,2
20120101|2011-06-24 06:00,24,93.7,93.73,93.65,93.73,24
20120101|2011-06-24 06:30,24,93.2,93.2,93.2,93.2,2
20120101|2011-06-24 07:00,24,92.98,92.98,92.93,92.93,2
20120101|2011-06-24 07:30,24,93.03,93.21,93.03,93.21,17
20120101|2011-06-24 08:00,24,93.29,93.29,93.28,93.28,3
20120101|2011-06-24 08:30,24,93.17,93.67,93.16,93.65,32
20120101|2011-06-24 09:00,24,93.31,93.31,93.31,93.31,2
20120101|2011-06-24 09:30,24,93.66,93.75,93.37,93.38,9
20120101|2011-06-24 10:00,24,93.19,93.19,93,93.1,32
20120101|2011-06-24 10:30,24,93.03,93.13,93.03,93.06,24
20120101|2011-06-24 11:00,24,93.08,93.08,92.84,92.84,6
20120101|2011-06-24 11:30,24,92.85,92.96,92.58,92.58,6
20120101|2011-06-24 12:00,24,92.69,92.69,92.67,92.68,5
20120101|2011-06-24 12:30,24,93.67,93.71,93.67,93.7,8
20120101|2011-06-24 13:00,24,93.26,93.58,93.25,93.58,30
20120101|2011-06-24 13:30,24,93.61,93.69,93.61,93.61,7
20120101|2011-06-26 17:30,26,93.39,93.39,93.38,93.38,2
20120101|2011-06-26 19:30,27,93.13,93.13,93.11,93.11,9
20120101|2011-06-27 02:00,27,92.59,92.64,92.59,92.59,3
20120101|2011-06-27 03:00,27,92.89,92.96,92.89,92.96,11
20120101|2011-06-27 03:30,27,92.7,92.7,92.65,92.65,2
20120101|2011-06-27 04:00,27,92.91,92.91,92.91,92.91,2
20120101|2011-06-27 06:00,27,93.14,93.14,93.14,93.14,1
20120101|2011-06-27 08:00,27,92.62,92.62,92.62,92.62,1
20120101|2011-06-27 08:30,27,92.94,93,92.4,92.98,18
20120101|2011-06-27 09:00,27,92.92,93.47,92.79,93.47,12
20120101|2011-06-27 09:30,27,93.75,93.75,93.33,93.4,45
20120101|2011-06-27 10:00,27,93.13,93.18,93.06,93.06,6
20120101|2011-06-27 10:30,27,92.93,93.23,92.88,93.22,52
20120101|2011-06-27 11:00,27,93.06,93.06,92.98,92.98,8
20120101|2011-06-27 11:30,27,93.04,93.04,92.72,92.8,30
20120101|2011-06-27 12:00,27,92.79,93.05,92.79,92.88,15
20120101|2011-06-27 12:30,27,92.81,93.01,92.81,93.01,7
20120101|2011-06-27 13:00,27,93.18,93.31,93.18,93.31,4
20120101|2011-06-27 13:30,27,93.09,93.09,93.09,93.09,1
20120101|2011-06-27 14:30,27,93.34,93.34,93.34,93.34,1
20120101|2011-06-28 05:00,28,93.48,93.48,93.48,93.48,1
20120101|2011-06-28 06:30,28,93.6,93.9,93.6,93.9,13
20120101|2011-06-28 08:00,28,94.06,94.06,94.05,94.05,20
20120101|2011-06-28 09:00,28,94.13,94.13,94.13,94.13,28
20120101|2011-06-28 10:30,28,94.14,94.14,94.14,94.14,1
20120101|2011-06-28 11:30,28,94.3,94.3,94.28,94.28,35
20120101|2011-06-28 12:30,28,94.56,94.71,94.56,94.71,7
20120101|2011-06-28 13:00,28,95.21,95.46,95.21,95.46,13
20120101|2011-06-28 13:30,28,95.32,95.32,95.32,95.32,1
20120101|2011-06-28 15:30,28,95.39,95.39,95.39,95.39,3
20120101|2011-06-28 16:00,28,95.54,95.54,95.54,95.54,1
20120101|2011-06-29 02:00,29,95.67,95.67,95.67,95.67,1
20120101|2011-06-29 02:30,29,95.82,95.82,95.82,95.82,1
20120101|2011-06-29 03:00,29,95.89,95.89,95.89,95.89,2
20120101|2011-06-29 04:30,29,95.83,95.83,95.82,95.82,4
20120101|2011-06-29 05:00,29,96.19,96.19,96.19,96.19,1
20120101|2011-06-29 05:30,29,96.59,96.59,96.56,96.56,2
20120101|2011-06-29 06:00,29,96.48,96.57,96.48,96.48,5
20120101|2011-06-29 06:30,29,96.44,96.44,96.25,96.29,4
20120101|2011-06-29 07:00,29,96.51,96.52,96.51,96.52,2
20120101|2011-06-29 07:30,29,96.56,96.66,96.34,96.45,9
20120101|2011-06-29 08:00,29,96.59,96.71,95.44,95.57,23
20120101|2011-06-29 08:30,29,95.52,96.13,95.52,96.13,8
20120101|2011-06-29 09:00,29,96.22,96.34,96.21,96.34,7
20120101|2011-06-29 09:30,29,96.52,97.44,96.52,97.43,27
20120101|2011-06-29 10:00,29,97.29,98.1,97.29,98.07,19
20120101|2011-06-29 10:30,29,97.75,97.75,97.75,97.75,4
20120101|2011-06-29 11:30,29,97.61,97.76,97.61,97.71,6
20120101|2011-06-29 12:00,29,97.42,97.47,97.36,97.45,18
20120101|2011-06-29 12:30,29,97.85,97.85,97.85,97.85,1
20120101|2011-06-29 13:00,29,97.52,97.52,96.9,96.9,18
20120101|2011-06-29 13:30,29,97.37,97.37,97.27,97.3,18
20120101|2011-06-29 14:00,29,97.42,97.42,97.41,97.41,2
20120101|2011-06-29 15:00,29,97.45,97.45,97.45,97.45,1
20120101|2011-06-30 03:30,30,96.58,96.58,96.57,96.57,2
20120101|2011-06-30 06:00,30,96.98,97.02,96.98,96.99,4
20120101|2011-06-30 06:30,30,97.03,97.1,96.86,96.86,6
20120101|2011-06-30 07:00,30,97.02,97.08,96.9,96.98,21
20120101|2011-06-30 07:30,30,96.95,97.69,96.95,97.61,111
20120101|2011-06-30 08:00,30,97.45,97.47,97.1,97.15,30
20120101|2011-06-30 08:30,30,97.26,97.71,97.06,97.1,45
20120101|2011-06-30 09:00,30,97.31,97.4,97.17,97.4,19
20120101|2011-06-30 09:30,30,97.47,97.67,97.36,97.43,22
20120101|2011-06-30 10:00,30,97.65,98.05,97.55,97.55,21
20120101|2011-06-30 10:30,30,97.63,97.63,97.28,97.28,3
20120101|2011-06-30 11:00,30,97.25,97.25,96.99,96.99,3
20120101|2011-06-30 11:30,30,96.68,96.93,96.68,96.93,2
20120101|2011-06-30 12:00,30,96.94,97.15,96.94,97.11,22
20120101|2011-06-30 12:30,30,97.28,97.63,97.08,97.63,8
20120101|2011-06-30 13:00,30,97.7,98.07,97.59,98.06,15
20120101|2011-06-30 13:30,30,97.8,97.8,97.56,97.57,17
20120101|2011-07-01 03:30,1,96.97,96.97,96.97,96.97,10
20120101|2011-07-01 05:00,1,97.18,97.18,97.18,97.18,1
20120101|2011-07-01 06:00,1,97.01,97.01,96.8,96.8,3
20120101|2011-07-01 06:30,1,97.06,97.1,97.06,97.1,2
20120101|2011-07-01 07:00,1,97.03,97.03,96.99,96.99,3
20120101|2011-07-01 07:30,1,96.74,96.74,96.74,96.74,1
20120101|2011-07-01 08:00,1,96.74,96.98,96.74,96.98,6
20120101|2011-07-01 08:30,1,96.68,96.68,96.24,96.26,93
20120101|2011-07-01 09:00,1,97.04,97.55,97.01,97.55,13
20120101|2011-07-01 09:30,1,97.34,97.34,97.34,97.34,1
20120101|2011-07-01 10:30,1,96.49,96.49,96.49,96.49,1
20120101|2011-07-01 11:30,1,96.87,96.87,96.87,96.87,1
20120101|2011-07-01 12:30,1,97.61,97.89,97.61,97.86,20
20120101|2011-07-01 13:00,1,97.59,97.64,97.59,97.64,6
20120101|2011-07-01 13:30,1,97.58,97.6,97.57,97.6,8
20120101|2011-07-04 03:00,4,97.77,97.77,97.72,97.72,2
20120101|2011-07-04 03:30,4,97.69,97.69,97.65,97.65,2
20120101|2011-07-04 04:00,4,97.76,97.83,97.76,97.83,2
20120101|2011-07-04 07:30,4,97.74,97.74,97.74,97.74,1
20120101|2011-07-04 08:00,4,97.74,97.74,97.74,97.74,1
20120101|2011-07-04 09:00,4,97.79,97.79,97.79,97.79,1
20120101|2011-07-04 09:30,4,97.86,97.9,97.83,97.9,11
20120101|2011-07-04 10:30,4,97.57,97.57,97.57,97.57,1
20120101|2011-07-04 12:00,4,97.47,97.47,97.47,97.47,1
20120101|2011-07-05 01:00,5,97.44,97.44,97.44,97.44,1
20120101|2011-07-05 02:30,5,97.21,97.38,97.21,97.38,2
20120101|2011-07-05 03:30,5,97.53,97.53,97.53,97.53,1
20120101|2011-07-05 04:00,5,97.57,97.57,97.57,97.57,2
20120101|2011-07-05 04:30,5,97.94,98.09,97.94,98,7
20120101|2011-07-05 05:30,5,97.88,98.08,97.88,98.08,4
20120101|2011-07-05 06:00,5,98.08,98.1,98.08,98.1,3
20120101|2011-07-05 06:30,5,98.2,98.2,98.09,98.09,4
20120101|2011-07-05 07:00,5,97.9,98.27,97.9,98.27,10
20120101|2011-07-05 07:30,5,98.25,98.78,98.25,98.78,16
20120101|2011-07-05 08:00,5,98.77,98.82,98.74,98.74,11
20120101|2011-07-05 08:30,5,98.87,99.22,98.87,99.16,42
20120101|2011-07-05 09:00,5,99.34,99.34,99.34,99.34,1
20120101|2011-07-05 09:30,5,99,99,99,99,1
20120101|2011-07-05 10:00,5,99.11,99.11,99.08,99.08,2
20120101|2011-07-05 11:00,5,99.25,99.27,99.21,99.21,4
20120101|2011-07-05 11:30,5,99.45,99.45,99.37,99.37,2
20120101|2011-07-05 12:00,5,99.77,99.77,99.76,99.76,8
20120101|2011-07-05 13:00,5,99.48,99.52,99.26,99.26,4
20120101|2011-07-05 13:30,5,99.26,99.26,99.25,99.25,5
20120101|2011-07-06 01:00,6,100.02,100.02,100.02,100.02,1
20120101|2011-07-06 02:30,6,99.3,99.3,99.15,99.15,6
20120101|2011-07-06 03:00,6,99.13,99.16,98.98,98.98,5
20120101|2011-07-06 03:30,6,99.25,99.31,99.25,99.31,3
20120101|2011-07-06 04:00,6,98.88,98.93,98.86,98.93,20
20120101|2011-07-06 05:00,6,99.32,99.38,99.26,99.26,16
20120101|2011-07-06 05:30,6,98.8,98.8,98.66,98.66,3
20120101|2011-07-06 06:00,6,98.58,98.62,98.57,98.62,18
20120101|2011-07-06 08:00,6,99.09,99.3,98.92,99.3,13
20120101|2011-07-06 08:30,6,99.57,99.57,99.19,99.19,43
20120101|2011-07-06 09:00,6,98.8,98.99,98.52,98.78,22
20120101|2011-07-06 09:30,6,98.85,99.11,98.85,99.11,7
20120101|2011-07-06 10:00,6,99.18,99.28,99.13,99.28,3
20120101|2011-07-06 10:30,6,99.16,99.29,99.16,99.23,8
20120101|2011-07-06 11:00,6,99.04,99.04,99.04,99.04,1
20120101|2011-07-06 11:30,6,98.88,98.89,98.83,98.83,6
20120101|2011-07-06 14:30,6,98.67,98.67,98.67,98.67,1
20120101|2011-07-07 01:00,7,99.45,99.45,99.45,99.45,1
20120101|2011-07-07 02:00,7,99.25,99.27,99.25,99.27,2
20120101|2011-07-07 02:30,7,99.32,99.34,99.32,99.34,2
20120101|2011-07-07 03:00,7,99.6,99.63,99.2,99.2,7
20120101|2011-07-07 03:30,7,99.44,99.53,99.44,99.53,4
20120101|2011-07-07 04:00,7,99.55,99.55,99.55,99.55,1
20120101|2011-07-07 05:30,7,99.25,99.31,99.25,99.31,3
20120101|2011-07-07 06:30,7,99.21,99.21,99.21,99.21,1
20120101|2011-07-07 07:00,7,99.13,100.11,99.03,100.11,23
20120101|2011-07-07 07:30,7,100.17,100.37,100.17,100.37,16
20120101|2011-07-07 08:00,7,100.84,100.84,100.59,100.63,9
20120101|2011-07-07 08:30,7,100.73,100.73,100.7,100.7,2
20120101|2011-07-07 09:00,7,100.52,100.52,100.52,100.52,1
20120101|2011-07-07 09:30,7,100.59,101.39,100.54,101.39,35
20120101|2011-07-07 10:00,7,100.93,101.25,100.86,100.96,16
20120101|2011-07-07 11:00,7,100.27,100.42,100.13,100.42,8
20120101|2011-07-07 12:00,7,100.55,100.81,100.55,100.76,23
20120101|2011-07-07 12:30,7,100.32,100.52,100.32,100.52,14
20120101|2011-07-07 13:00,7,100.92,100.96,100.92,100.96,2
20120101|2011-07-07 13:30,7,100.75,100.75,100.75,100.75,1
20120101|2011-07-07 15:30,7,100.97,100.97,100.97,100.97,1
20120101|2011-07-08 02:30,8,100.93,100.93,100.93,100.93,1
20120101|2011-07-08 03:00,8,100.84,100.84,100.83,100.83,14
20120101|2011-07-08 04:00,8,100.35,100.35,100.35,100.35,1
20120101|2011-07-08 04:30,8,100.32,100.37,100.19,100.19,4
20120101|2011-07-08 05:00,8,100.37,100.51,100.37,100.41,8
20120101|2011-07-08 05:30,8,100.25,100.25,100.25,100.25,2
20120101|2011-07-08 06:30,8,100.65,100.72,100.65,100.72,2
20120101|2011-07-08 07:00,8,100.97,101.25,100.97,101.1,11
20120101|2011-07-08 07:30,8,100.17,100.17,98.91,99.06,36
20120101|2011-07-08 08:00,8,99.54,99.78,99.26,99.26,9
20120101|2011-07-08 09:00,8,98.59,98.59,98.08,98.08,7
20120101|2011-07-08 09:30,8,98.68,98.68,98.55,98.55,4
20120101|2011-07-08 10:30,8,98.28,98.67,98.28,98.55,4
20120101|2011-07-08 11:00,8,98.5,98.7,98.5,98.7,3
20120101|2011-07-08 12:00,8,98.55,98.56,98.55,98.56,3
20120101|2011-07-08 12:30,8,98.88,98.93,98.51,98.51,12
20120101|2011-07-08 13:00,8,98.64,98.82,98.64,98.7,18
20120101|2011-07-08 13:30,8,98.81,98.81,98.81,98.81,1
20120101|2011-07-11 01:30,11,97.82,97.84,97.82,97.84,4
20120101|2011-07-11 02:00,11,97.75,97.89,97.51,97.51,5
20120101|2011-07-11 03:30,11,97.61,97.61,97.61,97.61,2
20120101|2011-07-11 05:00,11,97.66,97.66,97.66,97.66,2
20120101|2011-07-11 05:30,11,97.57,97.57,97.57,97.57,2
20120101|2011-07-11 06:00,11,97.49,97.49,97.49,97.49,2
20120101|2011-07-11 08:00,11,97.31,97.55,97.31,97.55,7
20120101|2011-07-11 08:30,11,97.56,98.27,97.56,98.13,24
20120101|2011-07-11 09:30,11,97.22,97.23,97,97,4
20120101|2011-07-11 10:00,11,96.69,96.7,96.69,96.69,6
20120101|2011-07-11 10:30,11,97.62,97.62,97.53,97.54,15
20120101|2011-07-11 11:00,11,97.55,97.55,97.55,97.55,1
20120101|2011-07-11 12:00,11,97.18,97.18,97.16,97.16,4
20120101|2011-07-11 12:30,11,97.38,97.38,97.38,97.38,4
20120101|2011-07-11 13:00,11,97.51,97.76,97.51,97.52,29
20120101|2011-07-11 13:30,11,97.56,97.56,97.56,97.56,1
20120101|2011-07-11 14:00,11,97.36,97.36,97.36,97.36,1
20120101|2011-07-12 00:00,12,97.08,97.13,97.08,97.13,2
20120101|2011-07-12 00:30,12,97.2,97.2,97.2,97.2,1
20120101|2011-07-12 01:00,12,97.02,97.02,97.02,97.02,1
20120101|2011-07-12 01:30,12,96.78,96.78,96.78,96.78,1
20120101|2011-07-12 02:00,12,96.54,96.54,96.54,96.54,1
20120101|2011-07-12 03:00,12,96.2,96.2,96.2,96.2,12
20120101|2011-07-12 03:30,12,96.31,96.31,96.31,96.31,1
20120101|2011-07-12 04:00,12,96.83,96.83,96.83,96.83,1
20120101|2011-07-12 04:30,12,96.96,96.96,96.66,96.66,6
20120101|2011-07-12 05:00,12,96.66,96.72,96.66,96.72,2
20120101|2011-07-12 06:00,12,96.49,96.82,96.49,96.8,9
20120101|2011-07-12 06:30,12,96.62,97.04,96.62,97.04,15
20120101|2011-07-12 07:00,12,97.08,97.22,96.77,96.9,17
20120101|2011-07-12 07:30,12,97,97.09,96.99,97.09,9
20120101|2011-07-12 08:00,12,97.17,97.3,96.99,97.26,28
20120101|2011-07-12 08:30,12,97.34,97.42,96.92,97.42,27
20120101|2011-07-12 09:00,12,97.42,97.68,97.3,97.6,12
20120101|2011-07-12 09:30,12,98.06,98.21,97.97,98.21,9
20120101|2011-07-12 10:00,12,98.23,98.43,98.23,98.4,6
20120101|2011-07-12 10:30,12,98.5,98.5,98.5,98.5,1
20120101|2011-07-12 11:00,12,98.73,98.73,98.73,98.73,3
20120101|2011-07-12 12:00,12,98.82,99.05,98.76,99.05,13
20120101|2011-07-12 12:30,12,99.09,99.1,98.87,98.87,11
20120101|2011-07-12 13:00,12,99.35,99.68,99.35,99.68,55
20120101|2011-07-12 13:30,12,99.56,99.56,99.54,99.54,5
20120101|2011-07-12 15:30,12,99.05,99.05,99.05,99.05,1
20120101|2011-07-13 00:30,13,99.85,99.85,99.85,99.85,1
20120101|2011-07-13 02:00,13,99.82,99.91,99.82,99.91,4
20120101|2011-07-13 03:00,13,99.9,99.96,99.86,99.96,10
20120101|2011-07-13 03:30,13,99.87,99.92,99.87,99.92,2
20120101|2011-07-13 04:00,13,99.97,100.02,99.97,100.02,2
20120101|2011-07-13 04:30,13,100.06,100.06,99.9,99.9,3
20120101|2011-07-13 05:00,13,99.71,99.71,99.71,99.71,2
20120101|2011-07-13 06:00,13,99.66,99.66,99.66,99.66,1
20120101|2011-07-13 06:30,13,99.53,99.53,99.53,99.53,2
20120101|2011-07-13 07:30,13,99.05,99.2,99.05,99.2,5
20120101|2011-07-13 08:00,13,99.27,99.33,99.23,99.27,4
20120101|2011-07-13 08:30,13,99.01,99.05,99.01,99.05,3
20120101|2011-07-13 09:00,13,99.23,99.49,99.23,99.49,5
20120101|2011-07-13 09:30,13,100.08,100.78,100.08,100.57,71
20120101|2011-07-13 10:00,13,100.54,101.1,100.52,101.1,35
20120101|2011-07-13 10:30,13,100.97,100.99,100.64,100.74,23
20120101|2011-07-13 11:00,13,101,101.17,100.99,101.17,34
20120101|2011-07-13 11:30,13,100.88,100.91,100.88,100.9,34
20120101|2011-07-13 12:30,13,100.75,100.75,100.68,100.7,16
20120101|2011-07-13 13:00,13,100.54,100.54,100.35,100.36,24
20120101|2011-07-13 13:30,13,100.25,100.27,100.24,100.27,6
20120101|2011-07-13 14:00,13,100.22,100.22,100.14,100.17,12
20120101|2011-07-13 14:30,13,100.07,100.07,100.07,100.07,2
20120101|2011-07-13 15:00,13,100.13,100.13,100.13,100.13,1
20120101|2011-07-14 02:00,14,100.12,100.12,100.12,100.12,2
20120101|2011-07-14 02:30,14,100.63,100.63,100.54,100.63,33
20120101|2011-07-14 03:00,14,100.42,100.42,100.42,100.42,1
20120101|2011-07-14 03:30,14,100.53,100.53,100.52,100.52,4
20120101|2011-07-14 04:30,14,100.45,100.51,100.45,100.51,2
20120101|2011-07-14 05:00,14,100.45,100.48,100.39,100.4,7
20120101|2011-07-14 05:30,14,100.35,100.36,100.27,100.32,5
20120101|2011-07-14 06:00,14,100.47,100.74,100.4,100.67,24
20120101|2011-07-14 06:30,14,100.62,100.62,100.53,100.53,3
20120101|2011-07-14 07:00,14,100.59,100.59,100.26,100.33,22
20120101|2011-07-14 07:30,14,100.5,100.55,100.5,100.55,3
20120101|2011-07-14 08:00,14,100.96,101,100.96,101,2
20120101|2011-07-14 08:30,14,100.79,101,100.77,100.99,28
20120101|2011-07-14 09:00,14,100.98,100.98,100.92,100.92,3
20120101|2011-07-14 09:30,14,100.86,100.86,99.58,99.61,77
20120101|2011-07-14 10:00,14,99.73,99.75,99.06,99.14,22
20120101|2011-07-14 10:30,14,99.19,99.19,98.59,98.76,45
20120101|2011-07-14 11:00,14,98.69,98.69,98.24,98.24,27
20120101|2011-07-14 11:30,14,98.47,98.47,98.47,98.47,1
20120101|2011-07-14 12:00,14,98,98,97.31,97.31,23
20120101|2011-07-14 12:30,14,97.73,98.01,97.73,98.01,15
20120101|2011-07-14 13:00,14,98.16,98.41,98.16,98.18,5
20120101|2011-07-14 13:30,14,98.17,98.17,98.17,98.17,2
20120101|2011-07-14 14:00,14,98.1,98.2,98.1,98.2,4
20120101|2011-07-14 14:30,14,98.27,98.27,98.27,98.27,2
20120101|2011-07-14 21:00,15,98.81,98.81,98.81,98.81,1
20120101|2011-07-15 02:00,15,98.24,98.24,98.24,98.24,1
20120101|2011-07-15 03:00,15,97.73,97.73,97.73,97.73,3
20120101|2011-07-15 03:30,15,98.05,98.05,98.05,98.05,3
20120101|2011-07-15 04:00,15,97.96,98.18,97.96,98.18,5
20120101|2011-07-15 04:30,15,98.04,98.1,97.94,98.1,15
20120101|2011-07-15 05:00,15,98.24,98.24,98.24,98.24,1
20120101|2011-07-15 05:30,15,98.17,98.17,98.12,98.12,3
20120101|2011-07-15 06:00,15,98.2,98.23,98.2,98.23,7
20120101|2011-07-15 07:00,15,98.61,98.61,98.61,98.61,2
20120101|2011-07-15 07:30,15,98.55,98.62,98.43,98.6,33
20120101|2011-07-15 08:00,15,98.71,99.07,98.71,98.96,30
20120101|2011-07-15 08:30,15,99.14,99.64,99.05,99.05,25
20120101|2011-07-15 09:00,15,99.51,99.51,98.87,99.13,21
20120101|2011-07-15 09:30,15,99.46,99.46,99.46,99.46,5
20120101|2011-07-15 10:00,15,99.41,99.54,99.41,99.54,7
20120101|2011-07-15 10:30,15,99.55,99.89,99.55,99.89,5
20120101|2011-07-15 11:00,15,99.96,99.96,99.72,99.78,4
20120101|2011-07-15 11:30,15,99.1,99.13,99.1,99.1,10
20120101|2011-07-15 12:00,15,99.11,99.11,99.08,99.08,5
20120101|2011-07-15 12:30,15,99.06,99.06,98.96,98.96,12
20120101|2011-07-15 13:00,15,99.41,99.54,99.4,99.48,58
20120101|2011-07-15 13:30,15,99.48,99.48,99.48,99.48,1
20120101|2011-07-15 14:00,15,99.61,99.61,99.6,99.61,5
20120101|2011-07-15 15:00,15,99.57,99.57,99.57,99.57,1
20120101|2011-07-17 17:30,17,99.87,99.88,99.87,99.88,2
20120101|2011-07-17 18:00,17,99.79,99.79,99.79,99.79,2
20120101|2011-07-17 21:00,18,99.2,99.2,99.2,99.2,1
20120101|2011-07-18 00:00,18,99.35,99.45,99.35,99.45,4
20120101|2011-07-18 03:30,18,99.35,99.35,99.35,99.35,1
20120101|2011-07-18 04:00,18,98.98,99.03,98.95,98.95,3
20120101|2011-07-18 06:00,18,98.85,98.85,98.82,98.85,10
20120101|2011-07-18 07:00,18,98.66,98.68,98.61,98.68,5
20120101|2011-07-18 07:30,18,98.54,98.54,98.26,98.49,41
20120101|2011-07-18 08:00,18,98.54,98.8,98.5,98.5,24
20120101|2011-07-18 08:30,18,98.48,98.48,97.83,97.83,27
20120101|2011-07-18 09:00,18,97.8,97.8,97.36,97.62,8
20120101|2011-07-18 09:30,18,97.51,97.51,97.19,97.19,42
20120101|2011-07-18 10:00,18,97.58,97.83,97.58,97.72,9
20120101|2011-07-18 10:30,18,97.46,97.46,97.35,97.35,19
20120101|2011-07-18 11:00,18,97.42,97.42,97.17,97.17,11
20120101|2011-07-18 12:00,18,97.4,97.4,97.39,97.39,5
20120101|2011-07-18 12:30,18,97.59,98.12,97.59,98.11,25
20120101|2011-07-18 13:00,18,98.02,98.22,97.97,98.14,22
20120101|2011-07-18 14:00,18,98.14,98.14,98.14,98.14,1
20120101|2011-07-19 02:00,19,98.71,98.71,98.71,98.71,1
20120101|2011-07-19 02:30,19,99,99,98.91,98.91,2
20120101|2011-07-19 03:00,19,98.77,98.82,98.68,98.71,50
20120101|2011-07-19 04:30,19,98.83,98.87,98.83,98.87,2
20120101|2011-07-19 06:00,19,98.97,99.01,98.97,99.01,3
20120101|2011-07-19 06:30,19,99.07,99.2,99.07,99.2,7
20120101|2011-07-19 07:00,19,99.05,99.08,98.96,99.08,4
20120101|2011-07-19 07:30,19,99.12,99.47,99.07,99.13,18
20120101|2011-07-19 08:00,19,99.6,99.62,99.37,99.51,14
20120101|2011-07-19 08:30,19,99.62,100.37,99.6,100.1,35
20120101|2011-07-19 09:00,19,100.4,100.4,100.35,100.35,8
20120101|2011-07-19 09:30,19,100.2,100.22,100.06,100.13,13
20120101|2011-07-19 10:00,19,100,100.12,99.95,99.95,16
20120101|2011-07-19 10:30,19,99.93,99.93,99.69,99.81,8
20120101|2011-07-19 12:00,19,100.2,100.32,100.2,100.31,5
20120101|2011-07-19 12:30,19,100.58,100.58,100.36,100.53,17
20120101|2011-07-19 13:00,19,100.33,100.33,99.76,99.76,8
20120101|2011-07-19 15:00,19,99.75,99.75,99.75,99.75,1
20120101|2011-07-19 15:30,19,100.08,100.08,100.02,100.02,2
20120101|2011-07-20 02:00,20,100.45,100.45,100.41,100.44,4
20120101|2011-07-20 03:00,20,100.46,100.69,100.46,100.69,5
20120101|2011-07-20 03:30,20,100.65,100.65,100.61,100.61,3
20120101|2011-07-20 04:00,20,100.3,100.3,100.3,100.3,1
20120101|2011-07-20 04:30,20,100.4,100.51,100.4,100.51,5
20120101|2011-07-20 05:00,20,100.76,100.79,100.76,100.77,4
20120101|2011-07-20 05:30,20,100.87,100.87,100.78,100.78,7
20120101|2011-07-20 06:00,20,100.83,100.9,100.76,100.9,18
20120101|2011-07-20 06:30,20,100.74,100.74,100.74,100.74,1
20120101|2011-07-20 07:00,20,100.68,100.68,100.53,100.53,4
20120101|2011-07-20 08:00,20,101.06,101.06,100.4,100.4,7
20120101|2011-07-20 08:30,20,100.35,100.35,99.94,100.19,27
20120101|2011-07-20 09:00,20,100.11,100.31,100.1,100.31,14
20120101|2011-07-20 09:30,20,99.88,99.88,99.88,99.88,2
20120101|2011-07-20 10:30,20,100.14,100.14,100.13,100.14,7
20120101|2011-07-20 11:30,20,99.91,99.91,99.02,99.02,41
20120101|2011-07-20 12:00,20,98.95,98.98,98.68,98.82,37
20120101|2011-07-20 12:30,20,99.4,99.76,99.4,99.76,6
20120101|2011-07-20 13:00,20,100.03,100.03,100.03,100.03,2
20120101|2011-07-21 01:30,21,100.21,100.21,100.21,100.21,1
20120101|2011-07-21 02:00,21,100.22,100.23,100.22,100.23,4
20120101|2011-07-21 02:30,21,100.01,100.01,99.67,99.67,5
20120101|2011-07-21 03:00,21,99.68,99.68,99.68,99.68,2
20120101|2011-07-21 03:30,21,99.47,99.47,99.37,99.4,3
20120101|2011-07-21 04:00,21,99.15,99.15,99.13,99.13,2
20120101|2011-07-21 04:30,21,99.06,99.25,98.97,99.11,7
20120101|2011-07-21 05:00,21,99.2,99.2,99.19,99.19,2
20120101|2011-07-21 05:30,21,99.31,99.31,99.31,99.31,1
20120101|2011-07-21 06:00,21,99.58,99.74,99.56,99.72,9
20120101|2011-07-21 06:30,21,99.55,99.82,99.52,99.82,13
20120101|2011-07-21 07:00,21,99.86,100.2,99.86,100.2,12
20120101|2011-07-21 07:30,21,100.27,100.27,100.2,100.2,2
20120101|2011-07-21 08:00,21,100.3,100.67,100.3,100.54,15
20120101|2011-07-21 08:30,21,100.44,100.84,100.44,100.84,5
20120101|2011-07-21 09:00,21,100.93,101.65,100.93,101.6,69
20120101|2011-07-21 10:00,21,101.11,101.11,101.09,101.1,15
20120101|2011-07-21 10:30,21,101.15,101.23,101.15,101.23,3
20120101|2011-07-21 12:30,21,101.38,101.38,101.33,101.33,4
20120101|2011-07-21 13:00,21,100.99,100.99,100.3,100.36,60
20120101|2011-07-21 19:00,22,100.72,100.72,100.69,100.69,10
20120101|2011-07-22 01:00,22,101.1,101.1,101.1,101.1,1
20120101|2011-07-22 02:00,22,100.82,100.82,100.76,100.76,2
20120101|2011-07-22 04:00,22,100.66,100.7,100.63,100.63,5
20120101|2011-07-22 04:30,22,100.8,100.8,100.8,100.8,2
20120101|2011-07-22 05:00,22,100.74,100.74,100.74,100.74,2
20120101|2011-07-22 05:30,22,100.67,100.67,100.65,100.65,3
20120101|2011-07-22 06:30,22,100.73,100.73,100.28,100.36,8
20120101|2011-07-22 07:00,22,100.38,100.38,100.38,100.38,1
20120101|2011-07-22 07:30,22,100.34,100.34,100.23,100.29,5
20120101|2011-07-22 08:00,22,100.08,100.29,99.91,100.29,34
20120101|2011-07-22 08:30,22,100.58,100.58,100.31,100.41,34
20120101|2011-07-22 09:00,22,100.47,100.47,100.05,100.24,23
20120101|2011-07-22 09:30,22,100.4,100.68,100.4,100.62,19
20120101|2011-07-22 10:00,22,100.75,100.9,100.75,100.85,8
20120101|2011-07-22 10:30,22,100.9,100.95,100.73,100.73,5
20120101|2011-07-22 11:00,22,101.21,101.24,100.93,101.02,29
20120101|2011-07-22 11:30,22,101.2,101.2,101.2,101.2,6
20120101|2011-07-22 12:00,22,101.21,101.25,100.97,101,15
20120101|2011-07-22 12:30,22,101.49,101.49,101.49,101.49,1
20120101|2011-07-22 13:00,22,101.13,101.21,101.13,101.21,4
20120101|2011-07-22 15:00,22,101.12,101.12,101.12,101.12,1
20120101|2011-07-25 01:00,25,100.26,100.27,100.26,100.27,5
20120101|2011-07-25 01:30,25,100.25,100.25,100.25,100.25,2
20120101|2011-07-25 02:30,25,100.39,100.42,100.39,100.41,10
20120101|2011-07-25 03:00,25,100.47,100.47,100.47,100.47,2
20120101|2011-07-25 03:30,25,100.67,100.67,100.62,100.62,7
20120101|2011-07-25 04:30,25,100.59,100.66,100.59,100.63,14
20120101|2011-07-25 05:00,25,100.64,100.64,100.64,100.64,2
20120101|2011-07-25 05:30,25,100.3,100.3,100.15,100.29,4
20120101|2011-07-25 06:30,25,100.34,100.34,100.34,100.34,1
20120101|2011-07-25 07:00,25,100.4,100.57,100.33,100.33,5
20120101|2011-07-25 07:30,25,100.02,100.48,100.02,100.41,9
20120101|2011-07-25 08:00,25,100.09,100.13,100.09,100.13,5
20120101|2011-07-25 08:30,25,100.31,100.53,100.24,100.25,24
20120101|2011-07-25 09:00,25,100.59,101.04,100.59,100.99,21
20120101|2011-07-25 09:30,25,100.77,100.77,100.68,100.7,7
20120101|2011-07-25 10:00,25,100.7,100.83,100.7,100.83,10
20120101|2011-07-25 10:30,25,100.8,100.8,100.57,100.57,9
20120101|2011-07-25 11:00,25,100.54,100.54,100.45,100.45,6
20120101|2011-07-25 11:30,25,100.75,100.75,100.69,100.7,24
20120101|2011-07-25 12:00,25,100.81,100.83,100.8,100.83,10
20120101|2011-07-25 13:00,25,101.01,101.02,100.99,100.99,8
20120101|2011-07-25 19:30,26,100.7,100.7,100.7,100.7,10
20120101|2011-07-26 01:00,26,101.2,101.2,101.2,101.2,1
20120101|2011-07-26 01:30,26,101.25,101.25,101.23,101.23,14
20120101|2011-07-26 02:00,26,101.3,101.3,101.2,101.2,13
20120101|2011-07-26 02:30,26,101.19,101.19,101.19,101.19,1
20120101|2011-07-26 03:00,26,101.29,101.29,101.19,101.19,2
20120101|2011-07-26 03:30,26,101.29,101.29,101.19,101.19,3
20120101|2011-07-26 04:00,26,101.15,101.15,100.93,101.05,171
20120101|2011-07-26 04:30,26,101.06,101.07,101.03,101.03,97
20120101|2011-07-26 05:00,26,101.03,101.3,101.03,101.3,33
20120101|2011-07-26 06:30,26,101.33,101.33,101.25,101.28,4
20120101|2011-07-26 07:00,26,101.43,101.43,101.43,101.43,3
20120101|2011-07-26 07:30,26,101.44,101.44,101.44,101.44,2
20120101|2011-07-26 08:00,26,101.34,101.34,100.49,100.49,52
20120101|2011-07-26 08:30,26,100.45,100.55,99.61,99.75,36
20120101|2011-07-26 09:00,26,99.7,99.87,99.59,99.87,14
20120101|2011-07-26 09:30,26,99.87,100.87,99.87,100.87,60
20120101|2011-07-26 10:00,26,100.86,101.34,100.86,101.21,52
20120101|2011-07-26 10:30,26,101.1,101.1,100.86,101.04,18
20120101|2011-07-26 11:00,26,101.17,102.17,101.17,102.17,22
20120101|2011-07-26 11:30,26,101.85,101.85,101.77,101.77,3
20120101|2011-07-26 12:00,26,101.7,101.7,101.59,101.59,4
20120101|2011-07-26 12:30,26,101.19,101.67,101.19,101.66,10
20120101|2011-07-26 15:30,26,101.05,101.05,100.88,100.88,18
20120101|2011-07-26 23:30,27,101.15,101.15,101.15,101.15,2
20120101|2011-07-27 01:30,27,101.04,101.04,101.04,101.04,2
20120101|2011-07-27 02:00,27,101.04,101.04,100.86,100.87,6
20120101|2011-07-27 02:30,27,100.76,100.76,100.76,100.76,2
20120101|2011-07-27 05:30,27,100.45,100.53,100.45,100.49,10
20120101|2011-07-27 06:30,27,100.35,100.35,100.35,100.35,1
20120101|2011-07-27 07:00,27,100.49,100.65,100.49,100.65,3
20120101|2011-07-27 07:30,27,100.49,100.49,100.19,100.2,25
20120101|2011-07-27 08:00,27,100.08,100.3,100.07,100.3,8
20120101|2011-07-27 08:30,27,100.15,100.32,99.91,99.91,14
20120101|2011-07-27 09:00,27,99.79,99.79,99.68,99.78,16
20120101|2011-07-27 09:30,27,99.2,100.05,99.07,100.04,72
20120101|2011-07-27 10:00,27,99.75,100.06,99.72,100.06,11
20120101|2011-07-27 10:30,27,100.1,100.34,99.93,99.93,87
20120101|2011-07-27 11:00,27,99.76,99.76,99.73,99.73,10
20120101|2011-07-27 11:30,27,99.9,99.91,99.64,99.78,16
20120101|2011-07-27 12:00,27,99.78,99.78,99.77,99.77,4
20120101|2011-07-27 12:30,27,99.8,99.91,99.8,99.91,2
20120101|2011-07-27 13:00,27,99.79,99.79,99.2,99.24,51
20120101|2011-07-27 13:30,27,99.28,99.28,99.28,99.28,1
20120101|2011-07-27 14:00,27,99.23,99.26,99.22,99.26,8
20120101|2011-07-27 14:30,27,99.3,99.3,99.12,99.12,9
20120101|2011-07-27 15:00,27,99.1,99.1,99,99,30
20120101|2011-07-28 02:30,28,99.19,99.23,99.16,99.2,10
20120101|2011-07-28 03:00,28,99.54,99.54,99.54,99.54,3
20120101|2011-07-28 04:30,28,99.33,99.33,99.18,99.25,19
20120101|2011-07-28 05:00,28,99.15,99.15,98.88,98.93,11
20120101|2011-07-28 05:30,28,98.77,98.96,98.77,98.88,13
20120101|2011-07-28 06:00,28,99.12,99.23,99.06,99.23,12
20120101|2011-07-28 06:30,28,99.35,99.35,99.34,99.34,2
20120101|2011-07-28 07:00,28,99.13,99.13,99,99.13,16
20120101|2011-07-28 07:30,28,99.45,99.45,99.1,99.1,29
20120101|2011-07-28 08:00,28,99.12,99.31,98.7,99.31,30
20120101|2011-07-28 08:30,28,99.26,99.51,99.13,99.2,30
20120101|2011-07-28 09:00,28,99.12,99.71,99.05,99.62,19
20120101|2011-07-28 09:30,28,99.3,99.45,99.2,99.27,30
20120101|2011-07-28 10:00,28,99.45,99.64,99.25,99.59,14
20120101|2011-07-28 10:30,28,99.52,99.52,99.2,99.41,18
20120101|2011-07-28 11:00,28,99.23,99.23,99.23,99.23,1
20120101|2011-07-28 11:30,28,99.19,99.19,98.75,98.85,35
20120101|2011-07-28 12:00,28,98.86,98.98,98.64,98.64,14
20120101|2011-07-28 12:30,28,98.99,99.25,98.99,99.25,22
20120101|2011-07-28 13:00,28,98.87,99.31,98.85,99.1,47
20120101|2011-07-28 13:30,28,99.27,99.27,99.27,99.27,1
20120101|2011-07-29 02:30,29,98.78,98.78,98.74,98.74,2
20120101|2011-07-29 05:00,29,98.64,98.64,98.64,98.64,1
20120101|2011-07-29 06:00,29,98.45,98.59,98.43,98.59,11
20120101|2011-07-29 07:30,29,98.14,98.2,98.1,98.2,28
20120101|2011-07-29 08:00,29,97.82,97.82,96.86,97,9
20120101|2011-07-29 08:30,29,97.52,97.53,97.43,97.51,8
20120101|2011-07-29 09:00,29,97.41,97.41,97.41,97.41,1
20120101|2011-07-29 09:30,29,97.72,98.06,97.42,98.06,20
20120101|2011-07-29 10:00,29,98.15,98.15,97.9,97.9,14
20120101|2011-07-29 10:30,29,97.48,97.62,97.48,97.62,21
20120101|2011-07-29 11:00,29,97.46,97.46,97.21,97.26,12
20120101|2011-07-29 11:30,29,97.25,97.36,97.25,97.35,7
20120101|2011-07-29 13:00,29,97.52,97.56,97.51,97.52,7
20120101|2011-07-29 13:30,29,97.5,97.54,97.5,97.54,2
20120101|2011-07-29 16:30,29,97.6,97.6,97.6,97.6,1
20120101|2011-07-31 20:30,1,99,99,99,99,1
20120101|2011-07-31 21:30,1,98.83,98.83,98.83,98.83,1
20120101|2011-07-31 23:00,1,98.93,98.93,98.93,98.93,1
20120101|2011-08-01 00:00,1,98.75,98.75,98.75,98.75,1
20120101|2011-08-01 01:00,1,98.85,98.85,98.85,98.85,1
20120101|2011-08-01 01:30,1,99.01,99.01,99.01,99.01,1
20120101|2011-08-01 02:00,1,99.09,99.33,99.09,99.17,6
20120101|2011-08-01 02:30,1,98.9,99.03,98.9,99.03,2
20120101|2011-08-01 03:00,1,99.23,99.24,98.9,98.9,8
20120101|2011-08-01 03:30,1,98.73,98.83,98.73,98.83,2
20120101|2011-08-01 04:00,1,98.83,98.83,98.83,98.83,1
20120101|2011-08-01 05:00,1,98.76,98.76,98.76,98.76,1
20120101|2011-08-01 05:30,1,98.72,98.72,98.72,98.72,1
20120101|2011-08-01 06:30,1,98.4,98.4,98.37,98.39,12
20120101|2011-08-01 07:30,1,98.93,99.16,98.84,98.84,10
20120101|2011-08-01 08:00,1,99.23,99.87,99.19,99.77,15
20120101|2011-08-01 08:30,1,100.13,100.13,99.4,99.48,19
20120101|2011-08-01 09:00,1,99,99,98.28,98.55,33
20120101|2011-08-01 09:30,1,98.1,98.1,96.86,97,57
20120101|2011-08-01 10:00,1,96.75,97.01,96.65,96.88,11
20120101|2011-08-01 10:30,1,96.5,96.5,95.4,95.8,42
20120101|2011-08-01 11:00,1,96.23,96.51,96.21,96.51,6
20120101|2011-08-01 11:30,1,96.61,96.61,96.24,96.24,8
20120101|2011-08-01 12:00,1,96.4,96.4,96.13,96.37,19
20120101|2011-08-01 12:30,1,96.57,96.57,96.57,96.57,10
20120101|2011-08-01 13:00,1,96.17,96.72,96.17,96.72,17
20120101|2011-08-01 13:30,1,96.74,96.74,96.74,96.74,1
20120101|2011-08-01 14:00,1,97.05,97.05,97.05,97.05,4
20120101|2011-08-01 14:30,1,96.95,96.97,96.95,96.97,18
20120101|2011-08-01 15:30,1,96.92,96.93,96.92,96.93,8
20120101|2011-08-02 01:30,2,96.21,96.21,96.21,96.21,1
20120101|2011-08-02 02:00,2,95.96,96.11,95.93,95.93,7
20120101|2011-08-02 03:00,2,96.06,96.06,96.06,96.06,1
20120101|2011-08-02 03:30,2,95.79,95.8,95.79,95.8,4
20120101|2011-08-02 04:00,2,95.9,95.9,95.82,95.83,6
20120101|2011-08-02 04:30,2,95.96,95.96,95.96,95.96,2
20120101|2011-08-02 06:30,2,95.72,95.88,95.62,95.88,6
20120101|2011-08-02 07:00,2,96.08,96.08,95.94,95.94,7
20120101|2011-08-02 07:30,2,95.84,95.96,95.65,95.96,16
20120101|2011-08-02 08:00,2,96.13,96.13,96.13,96.13,10
20120101|2011-08-02 08:30,2,96.58,96.58,96.58,96.58,3
20120101|2011-08-02 09:00,2,97.08,97.33,96.98,97,43
20120101|2011-08-02 09:30,2,96.74,96.95,96.21,96.21,54
20120101|2011-08-02 10:00,2,96.21,96.54,95.68,95.68,16
20120101|2011-08-02 10:30,2,96,96,96,96,2
20120101|2011-08-02 11:00,2,95.93,96,95.64,96,9
20120101|2011-08-02 11:30,2,95.84,95.94,95.4,95.4,15
20120101|2011-08-02 12:00,2,95.46,95.46,95.45,95.46,5
20120101|2011-08-02 12:30,2,95.3,95.3,95,95,5
20120101|2011-08-02 13:00,2,94.97,95.76,94.97,95.76,3
20120101|2011-08-03 01:30,3,94.76,94.76,94.75,94.75,5
20120101|2011-08-03 02:00,3,94.75,94.75,94.54,94.75,14
20120101|2011-08-03 03:00,3,94.86,94.99,94.86,94.99,3
20120101|2011-08-03 04:00,3,94.91,95.09,94.91,95.09,5
20120101|2011-08-03 06:30,3,94.65,94.65,94.6,94.6,7
20120101|2011-08-03 07:00,3,94.9,94.96,94.9,94.96,2
20120101|2011-08-03 07:30,3,94.9,95.24,94.9,95.24,16
20120101|2011-08-03 08:00,3,95.31,95.31,94.9,94.9,8
20120101|2011-08-03 08:30,3,95,95.05,94.16,94.57,36
20120101|2011-08-03 09:00,3,94.61,94.63,94.12,94.18,21
20120101|2011-08-03 09:30,3,94.04,94.06,93.48,94.06,44
20120101|2011-08-03 10:00,3,93.67,93.67,93.67,93.67,2
20120101|2011-08-03 10:30,3,93.8,93.8,93.8,93.8,1
20120101|2011-08-03 11:30,3,93.33,93.33,93.33,93.33,2
20120101|2011-08-03 12:00,3,93.36,93.36,93.36,93.36,1
20120101|2011-08-03 13:30,3,93.42,93.43,93.42,93.43,2
20120101|2011-08-04 03:00,4,93.4,93.4,93.4,93.4,5
20120101|2011-08-04 04:00,4,93.37,93.39,93.36,93.39,7
20120101|2011-08-04 04:30,4,93.24,93.36,93.09,93.09,100
20120101|2011-08-04 05:00,4,92.48,92.48,92.48,92.48,1
20120101|2011-08-04 07:30,4,92.79,92.82,92.79,92.82,2
20120101|2011-08-04 08:00,4,93.01,93.01,93.01,93.01,1
20120101|2011-08-04 08:30,4,92.36,92.4,92.18,92.3,45
20120101|2011-08-04 09:00,4,92.38,92.38,92.09,92.15,9
20120101|2011-08-04 09:30,4,92.21,92.21,91.7,91.7,10
20120101|2011-08-04 10:00,4,91.53,91.53,91.53,91.53,1
20120101|2011-08-04 10:30,4,91.18,91.21,90.62,90.91,32
20120101|2011-08-04 11:00,4,90.52,90.52,89.39,89.39,42
20120101|2011-08-04 11:30,4,89.71,89.71,89.39,89.44,14
20120101|2011-08-04 12:00,4,89.18,89.52,89.18,89.41,27
20120101|2011-08-04 12:30,4,89.28,89.28,88.04,88.15,25
20120101|2011-08-04 13:00,4,88.49,88.78,88.17,88.17,7
20120101|2011-08-04 13:30,4,88.77,88.77,88.48,88.62,17
20120101|2011-08-04 14:00,4,88.67,88.72,88.65,88.65,17
20120101|2011-08-04 14:30,4,88.49,88.56,88.29,88.29,42
20120101|2011-08-04 15:00,4,88.38,88.44,88.38,88.44,16
20120101|2011-08-04 20:30,5,87.47,87.47,87.47,87.47,1
20120101|2011-08-04 22:30,5,87.67,87.67,87.67,87.67,1
20120101|2011-08-04 23:30,5,87.5,87.5,87.5,87.5,10
20120101|2011-08-05 00:00,5,87.5,87.54,87.5,87.54,2
20120101|2011-08-05 00:30,5,87.27,87.27,87.27,87.27,1
20120101|2011-08-05 01:00,5,87.23,87.23,85.87,85.87,34
20120101|2011-08-05 01:30,5,85.87,85.88,85.39,85.44,24
20120101|2011-08-05 02:00,5,86.6,86.69,86.53,86.58,14
20120101|2011-08-05 02:30,5,86.74,86.74,86.74,86.74,5
20120101|2011-08-05 03:00,5,86.34,86.34,86.34,86.34,1
20120101|2011-08-05 03:30,5,88.08,88.09,88.08,88.09,2
20120101|2011-08-05 04:00,5,88.05,88.67,88.05,88.67,3
20120101|2011-08-05 05:00,5,87.58,87.83,87.58,87.83,8
20120101|2011-08-05 05:30,5,87.72,88.13,87.72,88,7
20120101|2011-08-05 06:00,5,87.8,88.32,87.66,88.27,38
20120101|2011-08-05 06:30,5,88.2,88.35,88.15,88.3,6
20120101|2011-08-05 07:00,5,88.1,88.1,87.27,87.67,11
20120101|2011-08-05 07:30,5,87.59,89.85,87.59,88.2,40
20120101|2011-08-05 08:00,5,89.14,89.18,89.14,89.18,19
20120101|2011-08-05 08:30,5,89.2,89.52,88.66,88.74,37
20120101|2011-08-05 09:00,5,87.85,88.89,87.85,88.82,11
20120101|2011-08-05 10:00,5,87.92,87.92,87.41,87.41,2
20120101|2011-08-05 10:30,5,86.99,86.99,86.24,86.24,10
20120101|2011-08-05 11:00,5,86.38,87.69,86.38,87.58,13
20120101|2011-08-05 11:30,5,87.99,88.4,87.99,88.4,12
20120101|2011-08-05 12:00,5,88.42,88.42,88.42,88.42,1
20120101|2011-08-05 13:00,5,88.47,88.47,88.47,88.47,2
20120101|2011-08-05 14:30,5,88.96,88.96,88.96,88.96,1
20120101|2011-08-07 17:00,7,85.87,85.93,85.87,85.93,3
20120101|2011-08-07 18:30,7,86.49,86.51,86.47,86.51,3
20120101|2011-08-07 22:30,8,85.85,85.85,85.8,85.8,3
20120101|2011-08-08 00:30,8,85.62,85.62,85.44,85.44,4
20120101|2011-08-08 01:00,8,85.38,85.39,85.23,85.23,7
20120101|2011-08-08 01:30,8,85.21,85.29,85.21,85.29,4
20120101|2011-08-08 02:00,8,86.36,86.72,86.36,86.72,2
20120101|2011-08-08 03:30,8,86.35,86.35,85.92,85.92,3
20120101|2011-08-08 04:00,8,85.99,85.99,85.6,85.6,14
20120101|2011-08-08 04:30,8,85.73,85.96,85.42,85.48,13
20120101|2011-08-08 05:00,8,85.45,85.47,85.21,85.21,6
20120101|2011-08-08 05:30,8,85.55,85.55,85.55,85.55,1
20120101|2011-08-08 06:30,8,85.58,85.58,85.32,85.39,17
20120101|2011-08-08 07:30,8,85.05,85.05,84.48,84.48,20
20120101|2011-08-08 08:00,8,85.22,85.22,85.06,85.06,4
20120101|2011-08-08 09:00,8,86,86,85.27,85.27,11
20120101|2011-08-08 09:30,8,85.59,85.59,85.36,85.36,2
20120101|2011-08-08 10:00,8,85.78,85.78,85.78,85.78,2
20120101|2011-08-08 10:30,8,85.54,85.54,85.54,85.54,1
20120101|2011-08-08 11:30,8,85.17,85.23,85.17,85.23,2
20120101|2011-08-08 12:00,8,85.56,85.56,85.56,85.56,1
20120101|2011-08-08 13:00,8,85.19,85.19,83.11,83.23,26
20120101|2011-08-08 13:30,8,83.26,83.31,82.32,82.32,37
20120101|2011-08-08 14:00,8,82.89,83.41,82.89,83.34,35
20120101|2011-08-08 14:30,8,83.28,83.28,82.48,82.69,20
20120101|2011-08-08 15:00,8,82.43,82.6,82.26,82.6,9
20120101|2011-08-08 16:00,8,82.75,82.75,82.75,82.75,1
20120101|2011-08-08 16:30,8,83,83,83,83,1
20120101|2011-08-08 20:00,9,79.55,79.73,79.08,79.08,4
20120101|2011-08-08 21:00,9,78.74,78.74,78.48,78.55,10
20120101|2011-08-08 21:30,9,78.42,78.88,78.26,78.88,6
20120101|2011-08-08 22:00,9,79.31,79.31,79.31,79.31,1
20120101|2011-08-08 23:30,9,80.52,80.52,80.52,80.52,1
20120101|2011-08-09 02:00,9,82.36,82.36,81.82,81.82,5
20120101|2011-08-09 02:30,9,81.68,81.68,81.68,81.68,1
20120101|2011-08-09 03:30,9,79.94,79.94,79.93,79.93,3
20120101|2011-08-09 04:00,9,80.44,80.44,80.44,80.44,5
20120101|2011-08-09 04:30,9,80.6,80.6,80.6,80.6,1
20120101|2011-08-09 05:30,9,81.19,81.2,81.13,81.13,3
20120101|2011-08-09 06:00,9,81.99,82.94,81.99,82.94,2
20120101|2011-08-09 06:30,9,83.55,83.57,82.45,82.89,42
20120101|2011-08-09 07:00,9,83,83.14,82.93,83.14,10
20120101|2011-08-09 07:30,9,83.26,84.52,83.26,84.52,4
20120101|2011-08-09 08:00,9,83.15,83.17,83.15,83.17,8
20120101|2011-08-09 08:30,9,83.45,83.45,83.45,83.45,1
20120101|2011-08-09 09:00,9,83.62,84.35,83.62,84.12,9
20120101|2011-08-09 09:30,9,83.87,83.96,83.87,83.87,4
20120101|2011-08-09 10:00,9,83.22,83.22,83.22,83.22,1
20120101|2011-08-09 11:00,9,84.3,84.32,83.82,83.82,6
20120101|2011-08-09 11:30,9,83.69,83.82,83.65,83.79,5
20120101|2011-08-09 12:30,9,82.47,82.47,81.22,82.07,20
20120101|2011-08-09 13:00,9,81.69,82.88,80.22,81.45,23
20120101|2011-08-09 13:30,9,79.62,79.62,79.62,79.62,1
20120101|2011-08-09 14:30,9,82.23,82.23,82.2,82.2,2
20120101|2011-08-09 15:00,9,82.63,82.63,82.47,82.47,6
20120101|2011-08-09 15:30,9,83.53,83.53,83.53,83.53,1
20120101|2011-08-09 16:00,9,83.58,83.58,83.58,83.58,1
20120101|2011-08-10 02:00,10,83.88,83.88,83.88,83.88,5
20120101|2011-08-10 03:00,10,83.43,83.43,83.43,83.43,1
20120101|2011-08-10 03:30,10,83.61,83.9,83.61,83.9,2
20120101|2011-08-10 04:00,10,84.25,84.26,84.25,84.26,5
20120101|2011-08-10 04:30,10,83.94,83.98,83.94,83.98,6
20120101|2011-08-10 05:30,10,84.3,84.3,84.3,84.3,5
20120101|2011-08-10 06:30,10,84.25,84.25,84.25,84.25,5
20120101|2011-08-10 07:30,10,83.63,83.71,83.29,83.29,8
20120101|2011-08-10 08:00,10,82.35,82.62,82.12,82.28,25
20120101|2011-08-10 08:30,10,82.17,82.43,81.72,82.43,9
20120101|2011-08-10 09:00,10,81.66,81.66,81.66,81.66,1
20120101|2011-08-10 09:30,10,82.85,82.87,81.68,81.9,17
20120101|2011-08-10 10:00,10,81.7,81.98,81.7,81.75,10
20120101|2011-08-10 11:30,10,82.53,82.9,82.53,82.9,3
20120101|2011-08-10 12:00,10,83.17,83.17,82.61,82.61,9
20120101|2011-08-10 12:30,10,82.91,83.37,82.81,83.37,18
20120101|2011-08-10 13:00,10,84.3,84.36,84.19,84.31,11
20120101|2011-08-10 13:30,10,84.51,84.51,84.4,84.4,8
20120101|2011-08-10 14:00,10,83.82,83.82,83.8,83.8,18
20120101|2011-08-10 15:30,10,83.56,83.56,83.56,83.56,1
20120101|2011-08-11 01:30,11,85.03,85.03,85,85,2
20120101|2011-08-11 03:00,11,85.61,85.61,85.38,85.38,2
20120101|2011-08-11 04:00,11,85.14,85.14,85,85,2
20120101|2011-08-11 04:30,11,85.01,85.01,84.52,84.55,9
20120101|2011-08-11 05:00,11,83.81,84.17,83.81,84.17,6
20120101|2011-08-11 05:30,11,84.49,84.99,84.49,84.99,6
20120101|2011-08-11 06:00,11,84.86,84.86,84.15,84.15,6
20120101|2011-08-11 06:30,11,83.8,83.8,83.25,83.26,5
20120101|2011-08-11 08:00,11,83.6,84.22,83.6,84.22,2
20120101|2011-08-11 08:30,11,84.82,84.94,84.82,84.94,4
20120101|2011-08-11 09:00,11,84.07,84.07,84.07,84.07,1
20120101|2011-08-11 09:30,11,84.85,85.46,84.85,85.27,10
20120101|2011-08-11 10:00,11,85.13,85.28,85.13,85.27,4
20120101|2011-08-11 10:30,11,84.66,84.66,84.66,84.66,1
20120101|2011-08-11 11:00,11,84.73,84.73,84.73,84.73,2
20120101|2011-08-11 11:30,11,84.99,85.03,84.99,85.03,3
20120101|2011-08-11 12:00,11,85.39,85.44,85.07,85.29,22
20120101|2011-08-11 12:30,11,85.2,85.2,85.2,85.2,1
20120101|2011-08-11 13:00,11,85.49,87.35,85.49,87.35,67
20120101|2011-08-11 13:30,11,86.94,86.94,86.78,86.78,10
20120101|2011-08-11 14:00,11,86.97,86.97,86.97,86.97,1
20120101|2011-08-11 16:30,11,87.3,87.3,87.3,87.3,2
20120101|2011-08-12 01:30,12,85.97,85.97,85.97,85.97,1
20120101|2011-08-12 03:00,12,86.51,86.51,86.51,86.51,2
20120101|2011-08-12 04:30,12,87.1,87.1,87.1,87.1,1
20120101|2011-08-12 05:30,12,86.82,86.82,86.82,86.82,2
20120101|2011-08-12 06:00,12,87.1,87.1,87.1,87.1,1
20120101|2011-08-12 06:30,12,87.3,87.44,87.3,87.44,19
20120101|2011-08-12 07:00,12,87.37,87.65,87.37,87.65,17
20120101|2011-08-12 07:30,12,88.08,88.5,88.08,88.5,11
20120101|2011-08-12 08:00,12,88.03,88.55,88.03,88.49,7
20120101|2011-08-12 08:30,12,88.72,88.72,87.59,88,12
20120101|2011-08-12 09:00,12,87.5,88.31,87.29,88.31,6
20120101|2011-08-12 09:30,12,87.85,87.85,87.41,87.41,14
20120101|2011-08-12 10:00,12,87.43,87.67,87.43,87.47,4
20120101|2011-08-12 10:30,12,87.67,87.67,87.66,87.66,3
20120101|2011-08-12 13:00,12,87.45,87.63,86.69,86.69,11
20120101|2011-08-12 13:30,12,86.55,86.58,86.55,86.58,2
20120101|2011-08-12 14:00,12,86.78,86.78,86.78,86.78,2
20120101|2011-08-14 21:00,15,86.84,86.84,86.84,86.84,1
20120101|2011-08-15 00:30,15,86.91,86.91,86.91,86.91,1
20120101|2011-08-15 01:00,15,86.93,86.93,86.93,86.93,2
20120101|2011-08-15 01:30,15,87,87,87,87,1
20120101|2011-08-15 02:00,15,86.89,86.89,86.89,86.89,1
20120101|2011-08-15 02:30,15,86.97,87.02,86.82,87.02,7
20120101|2011-08-15 03:00,15,87.13,87.13,87.13,87.13,2
20120101|2011-08-15 04:00,15,86.93,86.93,86.88,86.88,3
20120101|2011-08-15 04:30,15,86.6,86.6,86.47,86.47,3
20120101|2011-08-15 05:00,15,86.35,86.35,86.25,86.25,3
20120101|2011-08-15 06:30,15,86.79,86.79,86.79,86.79,1
20120101|2011-08-15 07:00,15,86.83,87.12,86.77,87.12,24
20120101|2011-08-15 07:30,15,86.93,87.21,86.88,86.94,9
20120101|2011-08-15 08:00,15,87.23,87.82,87.12,87.82,23
20120101|2011-08-15 08:30,15,87.82,88.43,87.82,88.43,6
20120101|2011-08-15 09:00,15,88.5,88.82,88.36,88.56,21
20120101|2011-08-15 09:30,15,88.52,88.52,88.5,88.52,5
20120101|2011-08-15 10:00,15,88.58,88.59,87.98,87.98,6
20120101|2011-08-15 10:30,15,88.46,88.46,88.46,88.46,1
20120101|2011-08-15 11:00,15,88.33,88.34,88.33,88.34,2
20120101|2011-08-15 11:30,15,88.54,88.64,88.54,88.6,4
20120101|2011-08-15 12:00,15,88.29,88.34,88.27,88.32,4
20120101|2011-08-15 12:30,15,88.36,88.43,88.36,88.39,10
20120101|2011-08-15 13:00,15,88.75,89.3,88.75,89.3,22
20120101|2011-08-15 13:30,15,88.92,88.93,88.92,88.93,11
20120101|2011-08-15 14:00,15,89.05,89.29,89.05,89.29,11
20120101|2011-08-15 23:00,16,88.88,88.88,88.88,88.88,1
20120101|2011-08-16 02:30,16,88.24,88.29,88.24,88.29,2
20120101|2011-08-16 04:00,16,88.18,88.18,88.18,88.18,2
20120101|2011-08-16 04:30,16,88.29,88.39,88.27,88.36,10
20120101|2011-08-16 05:00,16,88.42,88.42,88.39,88.39,2
20120101|2011-08-16 05:30,16,88.42,88.5,88.42,88.5,3
20120101|2011-08-16 06:00,16,88.06,88.09,87.94,88.09,6
20120101|2011-08-16 06:30,16,87.86,87.86,87.86,87.86,1
20120101|2011-08-16 07:00,16,87.74,87.74,87.74,87.74,1
20120101|2011-08-16 07:30,16,87.66,87.74,87.1,87.1,11
20120101|2011-08-16 08:00,16,88.13,88.23,88.07,88.07,6
20120101|2011-08-16 08:30,16,87.72,87.98,87.28,87.38,25
20120101|2011-08-16 09:00,16,87.35,88.51,87.3,88.51,13
20120101|2011-08-16 09:30,16,88.32,88.62,88.32,88.58,8
20120101|2011-08-16 10:00,16,88.86,88.86,88.52,88.52,9
20120101|2011-08-16 11:00,16,88.95,89.04,88.72,88.74,32
20120101|2011-08-16 11:30,16,87.98,88.4,87.98,88.4,12
20120101|2011-08-16 12:00,16,87.78,87.78,87.78,87.78,2
20120101|2011-08-16 13:00,16,88.47,88.47,88.03,88.03,4
20120101|2011-08-16 13:30,16,87.93,88.03,87.93,88.03,2
20120101|2011-08-16 14:00,16,88.12,88.38,88.12,88.38,8
20120101|2011-08-16 15:00,16,88.18,88.18,88.17,88.17,3
20120101|2011-08-16 16:00,16,88.41,88.41,88.41,88.41,1
20120101|2011-08-17 01:00,17,88.54,88.54,88.54,88.54,1
20120101|2011-08-17 02:30,17,88.3,88.3,88.3,88.3,2
20120101|2011-08-17 03:00,17,88.76,88.76,88.74,88.74,2
20120101|2011-08-17 04:00,17,88.77,88.8,88.77,88.8,2
20120101|2011-08-17 04:30,17,88.81,88.97,88.81,88.97,2
20120101|2011-08-17 05:00,17,88.82,88.82,88.76,88.76,6
20120101|2011-08-17 06:00,17,89.02,89.1,89.02,89.1,7
20120101|2011-08-17 06:30,17,89.09,89.37,89.09,89.34,7
20120101|2011-08-17 07:00,17,89.46,89.46,89.32,89.32,3
20120101|2011-08-17 07:30,17,89.39,89.61,89.34,89.57,16
20120101|2011-08-17 08:00,17,89.61,89.76,89.57,89.64,122
20120101|2011-08-17 08:30,17,89.77,90.11,89.73,90.02,38
20120101|2011-08-17 09:00,17,89.93,90.15,89.93,90.15,13
20120101|2011-08-17 09:30,17,89.72,89.86,89.47,89.86,12
20120101|2011-08-17 10:00,17,89.11,89.37,89.11,89.37,10
20120101|2011-08-17 10:30,17,89.35,89.35,88.69,88.69,2
20120101|2011-08-17 11:00,17,88.73,88.85,88.51,88.85,12
20120101|2011-08-17 11:30,17,89.03,89.06,89.03,89.06,3
20120101|2011-08-17 12:00,17,89.01,89.23,88.98,89.03,12
20120101|2011-08-17 12:30,17,88.91,89,88.9,88.9,10
20120101|2011-08-17 13:00,17,89.13,89.28,88.78,88.78,23
20120101|2011-08-17 13:30,17,88.71,88.71,88.71,88.71,1
20120101|2011-08-17 15:00,17,88.62,88.62,88.62,88.62,2
20120101|2011-08-17 16:00,17,88.71,88.71,88.71,88.71,1
20120101|2011-08-18 01:30,18,88.23,88.23,88.23,88.23,1
20120101|2011-08-18 02:00,18,87.96,87.96,87.96,87.96,2
20120101|2011-08-18 03:30,18,87.8,87.8,87.8,87.8,1
20120101|2011-08-18 04:00,18,87.63,87.63,87.48,87.48,2
20120101|2011-08-18 04:30,18,87.45,87.45,87.45,87.45,1
20120101|2011-08-18 05:00,18,87.53,87.53,87.53,87.53,1
20120101|2011-08-18 06:30,18,86.99,86.99,86.86,86.86,2
20120101|2011-08-18 07:00,18,86.76,86.82,86.69,86.82,29
20120101|2011-08-18 07:30,18,86.46,86.49,86.14,86.26,31
20120101|2011-08-18 08:00,18,85.99,86.03,85.86,85.99,62
20120101|2011-08-18 08:30,18,85.19,85.23,85.19,85.23,2
20120101|2011-08-18 09:00,18,85.15,85.15,84.23,84.59,47
20120101|2011-08-18 09:30,18,84.27,84.99,84.27,84.86,27
20120101|2011-08-18 10:00,18,84.78,84.78,84.48,84.7,11
20120101|2011-08-18 10:30,18,84.78,85,84.75,84.9,18
20120101|2011-08-18 11:00,18,84.75,84.76,84.38,84.38,7
20120101|2011-08-18 11:30,18,84.78,84.78,84.78,84.78,6
20120101|2011-08-18 12:30,18,84.21,84.21,83.53,83.72,24
20120101|2011-08-18 13:00,18,83.6,83.92,83.51,83.51,48
20120101|2011-08-18 13:30,18,83.5,83.5,82.85,82.85,8
20120101|2011-08-18 14:30,18,82.77,82.89,82.74,82.74,24
20120101|2011-08-19 02:30,19,82.4,82.4,80.54,80.59,17
20120101|2011-08-19 03:30,19,81.12,81.13,81.12,81.13,3
20120101|2011-08-19 04:00,19,81.59,81.59,81.48,81.48,6
20120101|2011-08-19 05:00,19,81.55,81.55,81.55,81.55,1
20120101|2011-08-19 05:30,19,81.55,81.55,81.55,81.55,1
20120101|2011-08-19 06:30,19,82.26,82.94,82.26,82.94,2
20120101|2011-08-19 07:00,19,83.14,83.14,83.14,83.14,1
20120101|2011-08-19 07:30,19,82.83,83.14,82.81,82.86,18
20120101|2011-08-19 08:00,19,83.25,83.36,82,82,184
20120101|2011-08-19 08:30,19,83,83.54,82.94,83.44,38
20120101|2011-08-19 09:00,19,83.46,84.62,83.46,84.62,72
20120101|2011-08-19 09:30,19,84.5,84.54,83.8,84.34,9
20120101|2011-08-19 10:00,19,84.01,84.01,83.87,83.87,4
20120101|2011-08-19 10:30,19,84.04,84.28,84,84.26,16
20120101|2011-08-19 11:00,19,84.56,84.56,84.2,84.2,3
20120101|2011-08-19 11:30,19,84.55,84.65,84.53,84.65,3
20120101|2011-08-19 12:00,19,84.49,84.49,84.49,84.49,1
20120101|2011-08-19 13:00,19,83.79,83.9,83.49,83.49,14
20120101|2011-08-19 13:30,19,83.7,83.72,83.7,83.72,2
20120101|2011-08-19 14:00,19,83.73,84.01,83.73,84.01,13
20120101|2011-08-19 14:30,19,83.73,83.95,83.73,83.95,8
20120101|2011-08-21 17:30,21,82.92,82.94,82.92,82.94,7
20120101|2011-08-21 23:30,22,83.43,83.43,83.43,83.43,4
20120101|2011-08-22 00:00,22,82.58,82.91,82.58,82.91,6
20120101|2011-08-22 01:00,22,82.7,82.7,82.7,82.7,1
20120101|2011-08-22 01:30,22,82.54,82.59,82.54,82.57,8
20120101|2011-08-22 02:00,22,82.73,82.97,82.73,82.97,6
20120101|2011-08-22 03:00,22,83.89,84.07,83.88,83.88,6
20120101|2011-08-22 03:30,22,83.7,83.7,83.63,83.63,2
20120101|2011-08-22 04:30,22,83.8,84.05,83.8,84.05,2
20120101|2011-08-22 05:00,22,84.03,84.03,84.03,84.03,1
20120101|2011-08-22 05:30,22,84.55,84.55,84.55,84.55,2
20120101|2011-08-22 06:00,22,84.47,84.65,84.47,84.65,3
20120101|2011-08-22 06:30,22,84.54,84.67,84.54,84.67,3
20120101|2011-08-22 07:00,22,84.22,84.22,84.22,84.22,3
20120101|2011-08-22 07:30,22,84.78,84.79,84.78,84.79,3
20120101|2011-08-22 08:00,22,84.77,85.29,84.77,85.12,42
20120101|2011-08-22 08:30,22,84.75,85.14,84.74,85.12,12
20120101|2011-08-22 09:00,22,84.69,84.75,84.33,84.75,14
20120101|2011-08-22 09:30,22,84.27,84.27,84.09,84.09,8
20120101|2011-08-22 10:00,22,84.03,84.23,83.89,83.89,21
20120101|2011-08-22 10:30,22,83.98,83.98,83.24,83.33,41
20120101|2011-08-22 11:00,22,83.32,83.99,83.29,83.99,14
20120101|2011-08-22 11:30,22,83.71,84.38,83.69,84.38,15
20120101|2011-08-22 12:00,22,84.65,84.85,84.56,84.85,22
20120101|2011-08-22 12:30,22,84.53,84.53,84.53,84.53,3
20120101|2011-08-22 13:00,22,85.53,85.6,85.32,85.32,10
20120101|2011-08-22 13:30,22,85.37,85.43,85.37,85.43,17
20120101|2011-08-22 23:00,23,86.21,86.21,86.21,86.21,1
20120101|2011-08-23 00:00,23,86.13,86.13,86.13,86.13,1
20120101|2011-08-23 02:00,23,86.57,86.57,86.57,86.57,1
20120101|2011-08-23 02:30,23,86.71,87.07,86.65,87.07,7
20120101|2011-08-23 03:00,23,87.02,87.02,86.76,86.82,5
20120101|2011-08-23 03:30,23,86.72,86.8,86.68,86.8,3
20120101|2011-08-23 04:00,23,86.38,86.51,86.38,86.51,3
20120101|2011-08-23 04:30,23,86.8,86.8,86.8,86.8,2
20120101|2011-08-23 05:00,23,86.65,86.65,86.51,86.51,5
20120101|2011-08-23 07:00,23,86.78,86.78,86.63,86.63,2
20120101|2011-08-23 07:30,23,86.53,86.56,86.26,86.26,3
20120101|2011-08-23 08:00,23,86.23,86.23,85.71,85.9,62
20120101|2011-08-23 08:30,23,85.97,86.03,84.72,84.72,13
20120101|2011-08-23 09:00,23,85.95,85.95,85.56,85.58,9
20120101|2011-08-23 09:30,23,85.99,86.27,85.99,86.27,6
20120101|2011-08-23 10:00,23,85.62,85.62,85.62,85.62,1
20120101|2011-08-23 10:30,23,86.03,87.44,86.03,87.44,40
20120101|2011-08-23 11:00,23,86.96,87.3,86.8,86.9,16
20120101|2011-08-23 11:30,23,87.24,87.24,87.24,87.24,2
20120101|2011-08-23 12:00,23,87.03,87.03,86.88,86.88,8
20120101|2011-08-23 12:30,23,86.97,86.97,86.57,86.7,22
20120101|2011-08-23 13:00,23,86.21,86.55,86.14,86.53,10
20120101|2011-08-23 13:30,23,86.55,86.94,86.55,86.94,25
20120101|2011-08-23 14:00,23,86.96,87.1,86.96,87.1,5
20120101|2011-08-23 15:30,23,87.15,87.15,87.15,87.15,1
20120101|2011-08-24 00:00,24,86.6,86.6,86.6,86.6,1
20120101|2011-08-24 02:00,24,86.57,86.57,86.56,86.56,2
20120101|2011-08-24 03:00,24,85.8,86.07,85.8,86.07,3
20120101|2011-08-24 03:30,24,86.18,86.22,86.18,86.22,4
20120101|2011-08-24 04:00,24,86.52,86.58,86.52,86.58,4
20120101|2011-08-24 04:30,24,86.19,86.19,86.19,86.19,1
20120101|2011-08-24 05:30,24,86.48,86.53,86.32,86.32,7
20120101|2011-08-24 06:00,24,86.49,86.65,86.49,86.65,7
20120101|2011-08-24 06:30,24,86.39,86.39,86.39,86.39,2
20120101|2011-08-24 07:00,24,86.52,86.66,86.27,86.66,12
20120101|2011-08-24 07:30,24,86.69,87.29,86.69,87.29,36
20120101|2011-08-24 08:00,24,86.94,86.94,86.69,86.72,115
20120101|2011-08-24 08:30,24,86.47,87.19,86.31,87.15,23
20120101|2011-08-24 09:00,24,87.31,87.31,86.62,86.62,30
20120101|2011-08-24 09:30,24,86.91,87.53,86.86,86.89,19
20120101|2011-08-24 10:00,24,86.71,87.32,86.71,87.32,21
20120101|2011-08-24 10:30,24,87.02,87.1,86.87,87.04,9
20120101|2011-08-24 11:00,24,86.9,87,86.63,87,6
20120101|2011-08-24 12:00,24,87.38,87.38,87.38,87.38,3
20120101|2011-08-24 12:30,24,87.12,87.12,86.85,86.87,8
20120101|2011-08-24 13:00,24,86.53,86.63,86.3,86.3,12
20120101|2011-08-24 13:30,24,86.15,86.15,85.99,86.11,12
20120101|2011-08-25 02:00,25,86.96,86.96,86.86,86.86,2
20120101|2011-08-25 02:30,25,86.94,86.94,86.94,86.94,1
20120101|2011-08-25 03:30,25,87.05,87.05,87.03,87.03,2
20120101|2011-08-25 04:00,25,86.93,86.96,86.93,86.96,2
20120101|2011-08-25 05:30,25,87.06,87.06,87.03,87.03,2
20120101|2011-08-25 06:00,25,86.83,86.83,86.83,86.83,2
20120101|2011-08-25 06:30,25,87.03,87.03,87.03,87.03,2
20120101|2011-08-25 07:00,25,86.83,86.83,86.83,86.83,1
20120101|2011-08-25 07:30,25,86.83,86.91,86.72,86.72,14
20120101|2011-08-25 08:00,25,86.85,87.64,86.85,87.29,82
20120101|2011-08-25 08:30,25,87.68,87.76,86.35,86.51,46
20120101|2011-08-25 09:00,25,86.37,86.37,85.01,85.01,25
20120101|2011-08-25 09:30,25,84.71,85.01,84.29,85.01,31
20120101|2011-08-25 10:00,25,85.3,85.44,84.83,85.44,16
20120101|2011-08-25 10:30,25,85.63,85.63,85.63,85.63,1
20120101|2011-08-25 11:00,25,86.26,86.43,85.97,86.33,23
20120101|2011-08-25 11:30,25,85.94,86.35,85.78,86.35,5
20120101|2011-08-25 12:00,25,86.45,87.08,86.45,87.03,14
20120101|2011-08-25 12:30,25,86.53,86.53,86.19,86.22,16
20120101|2011-08-25 13:00,25,86.07,86.46,85.58,86.41,26
20120101|2011-08-25 13:30,25,86.43,86.43,86.29,86.29,19
20120101|2011-08-25 14:00,25,86.22,86.22,86.19,86.19,4
20120101|2011-08-25 14:30,25,86.1,86.1,86.1,86.1,1
20120101|2011-08-26 02:00,26,85.9,85.9,85.9,85.9,2
20120101|2011-08-26 03:30,26,85.99,85.99,85.99,85.99,1
20120101|2011-08-26 04:00,26,85.92,85.92,85.92,85.92,1
20120101|2011-08-26 06:30,26,85.57,85.57,85.57,85.57,2
20120101|2011-08-26 07:00,26,85.26,85.39,85.05,85.39,14
20120101|2011-08-26 07:30,26,85.37,85.41,84.76,84.76,4
20120101|2011-08-26 08:00,26,85.06,85.57,85.06,85.35,5
20120101|2011-08-26 08:30,26,85.31,85.49,85.31,85.49,2
20120101|2011-08-26 09:00,26,84.86,85.72,84.2,85.46,72
20120101|2011-08-26 09:30,26,85.33,86.4,85.33,85.97,24
20120101|2011-08-26 10:00,26,86.13,86.15,86.13,86.15,7
20120101|2011-08-26 10:30,26,86.06,86.06,85.63,85.63,17
20120101|2011-08-26 11:00,26,86.15,86.15,86.07,86.07,5
20120101|2011-08-26 11:30,26,86.04,86.04,85.94,85.94,22
20120101|2011-08-26 12:00,26,85.92,86.09,85.84,85.99,18
20120101|2011-08-26 12:30,26,86.22,86.38,86.2,86.38,16
20120101|2011-08-26 13:00,26,86.23,86.25,86.23,86.25,14
20120101|2011-08-28 21:00,29,86.4,86.56,86.4,86.56,3
20120101|2011-08-28 21:30,29,86.36,86.36,86.36,86.36,1
20120101|2011-08-28 22:00,29,86.47,86.48,86.47,86.48,2
20120101|2011-08-29 02:00,29,86.9,86.9,86.66,86.66,6
20120101|2011-08-29 02:30,29,86.6,86.71,86.6,86.69,3
20120101|2011-08-29 03:00,29,86.63,86.63,86.56,86.56,2
20120101|2011-08-29 06:30,29,87.11,87.11,87.09,87.09,4
20120101|2011-08-29 07:30,29,88.02,88.17,88.02,88.17,3
20120101|2011-08-29 08:00,29,88.31,88.47,88.1,88.47,29
20120101|2011-08-29 08:30,29,88.26,88.26,88.02,88.02,8
20120101|2011-08-29 09:00,29,87.89,87.89,87.89,87.89,1
20120101|2011-08-29 10:00,29,88.05,88.13,88.05,88.13,2
20120101|2011-08-29 10:30,29,88.1,88.2,88.1,88.2,2
20120101|2011-08-29 11:00,29,88.27,88.48,88.27,88.27,4
20120101|2011-08-29 12:00,29,88.45,88.45,88.45,88.45,20
20120101|2011-08-29 12:30,29,88.27,88.27,88.27,88.27,1
20120101|2011-08-29 13:00,29,88.25,88.31,88.2,88.2,9
20120101|2011-08-29 13:30,29,88.17,88.2,88.17,88.2,2
20120101|2011-08-30 01:30,30,88.19,88.19,88.19,88.19,2
20120101|2011-08-30 02:00,30,88.3,88.3,88.3,88.3,10
20120101|2011-08-30 02:30,30,88.36,88.36,88.09,88.09,8
20120101|2011-08-30 04:30,30,87.71,87.71,87.71,87.71,1
20120101|2011-08-30 05:00,30,87.84,87.84,87.84,87.84,1
20120101|2011-08-30 06:00,30,88.11,88.11,88.04,88.05,4
20120101|2011-08-30 06:30,30,87.78,87.78,87.58,87.66,3
20120101|2011-08-30 08:00,30,88.1,88.55,88.1,88.52,11
20120101|2011-08-30 08:30,30,88.56,89.23,88.56,89.23,50
20120101|2011-08-30 09:00,30,88.07,88.62,87.97,88.62,11
20120101|2011-08-30 09:30,30,89.13,89.57,89.1,89.56,21
20120101|2011-08-30 10:00,30,89.72,89.85,89.6,89.85,18
20120101|2011-08-30 11:00,30,89.5,89.74,89.25,89.65,17
20120101|2011-08-30 11:30,30,89.74,89.74,89.74,89.74,2
20120101|2011-08-30 12:00,30,89.44,89.71,89.33,89.71,8
20120101|2011-08-30 13:30,30,89.81,89.81,89.7,89.7,17
20120101|2011-08-30 14:00,30,89.69,89.69,89.69,89.69,1
20120101|2011-08-30 15:00,30,89.92,89.92,89.92,89.92,4
20120101|2011-08-30 16:00,30,89.8,89.8,89.8,89.8,1
20120101|2011-08-30 16:30,30,89.96,90.24,89.96,90.12,4
20120101|2011-08-31 00:30,31,89.77,89.77,89.77,89.77,1
20120101|2011-08-31 01:00,31,89.88,89.88,89.88,89.88,1
20120101|2011-08-31 02:00,31,90.01,90.01,90.01,90.01,4
20120101|2011-08-31 02:30,31,90.18,90.18,90.18,90.18,1
20120101|2011-08-31 03:00,31,90.3,90.3,90.29,90.3,10
20120101|2011-08-31 03:30,31,89.97,89.97,89.96,89.96,3
20120101|2011-08-31 04:30,31,89.51,89.51,89.46,89.46,2
20120101|2011-08-31 06:30,31,89.14,89.14,89.14,89.14,1
20120101|2011-08-31 07:00,31,88.87,89.24,88.8,89.24,9
20120101|2011-08-31 07:30,31,89.12,89.4,89.12,89.35,9
20120101|2011-08-31 08:00,31,89.44,89.44,89.38,89.38,39
20120101|2011-08-31 08:30,31,89.54,90.08,89.49,89.95,64
20120101|2011-08-31 09:00,31,90.11,90.24,89.89,89.89,10
20120101|2011-08-31 09:30,31,89.87,90.4,89.6,90,40
20120101|2011-08-31 10:00,31,90.07,90.48,90.07,90.18,20
20120101|2011-08-31 10:30,31,89.94,89.94,89.88,89.88,4
20120101|2011-08-31 11:00,31,89.86,89.86,89.78,89.78,2
20120101|2011-08-31 11:30,31,90.1,90.3,90.09,90.3,6
20120101|2011-08-31 12:00,31,90.29,90.29,90.28,90.28,2
20120101|2011-08-31 12:30,31,89.78,89.85,89.78,89.85,2
20120101|2011-08-31 13:00,31,89.67,89.88,89.67,89.88,4
20120101|2011-08-31 14:00,31,89.93,89.99,89.88,89.99,16
20120101|2011-08-31 23:00,1,90.15,90.18,90.15,90.18,2
20120101|2011-09-01 02:00,1,89.9,89.9,89.9,89.9,1
20120101|2011-09-01 03:00,1,89.57,89.57,89.57,89.57,1
20120101|2011-09-01 03:30,1,89.48,89.48,89.48,89.48,1
20120101|2011-09-01 04:00,1,89.41,89.41,89.41,89.41,1
20120101|2011-09-01 04:30,1,89.67,89.67,89.6,89.6,2
20120101|2011-09-01 05:30,1,89.46,89.46,89.46,89.46,1
20120101|2011-09-01 06:00,1,89.56,89.56,89.53,89.56,41
20120101|2011-09-01 07:00,1,89.61,89.61,89.39,89.39,3
20120101|2011-09-01 08:00,1,89.81,89.81,89.71,89.74,13
20120101|2011-09-01 08:30,1,89.9,89.9,89.8,89.81,23
20120101|2011-09-01 09:00,1,90.1,90.1,90,90,5
20120101|2011-09-01 09:30,1,89.82,90.02,89.7,89.7,34
20120101|2011-09-01 10:00,1,89.68,89.89,89.68,89.89,4
20120101|2011-09-01 10:30,1,90.04,90.04,89.95,89.95,29
20120101|2011-09-01 11:00,1,90.17,90.19,90.15,90.15,8
20120101|2011-09-01 11:30,1,90.85,90.85,90.73,90.73,12
20120101|2011-09-01 12:00,1,90.64,90.73,90.64,90.73,8
20120101|2011-09-01 12:30,1,90.09,90.09,90.09,90.09,1
20120101|2011-09-01 13:00,1,89.94,90.21,89.94,90.21,9
20120101|2011-09-02 00:30,2,89.78,89.78,89.78,89.78,1
20120101|2011-09-02 01:00,2,89.7,89.7,89.7,89.7,1
20120101|2011-09-02 01:30,2,89.74,89.74,89.74,89.74,1
20120101|2011-09-02 03:00,2,89.41,89.41,89.41,89.41,1
20120101|2011-09-02 03:30,2,89.18,89.18,89.18,89.18,2
20120101|2011-09-02 04:00,2,88.94,89.16,88.94,89.16,2
20120101|2011-09-02 04:30,2,89.15,89.35,89.15,89.35,5
20120101|2011-09-02 05:00,2,89.21,89.21,89.21,89.21,1
20120101|2011-09-02 06:00,2,88.99,88.99,88.99,88.99,1
20120101|2011-09-02 06:30,2,89.26,89.26,89.11,89.11,2
20120101|2011-09-02 07:00,2,88.99,89.4,88.44,89.4,30
20120101|2011-09-02 07:30,2,88.34,88.36,87.3,87.34,47
20120101|2011-09-02 08:00,2,87.43,87.43,86.86,86.99,22
20120101|2011-09-02 08:30,2,87.02,87.07,86.46,86.52,15
20120101|2011-09-02 09:00,2,86.97,87.21,86.97,87.06,9
20120101|2011-09-02 09:30,2,86.96,87.26,86.96,87.26,23
20120101|2011-09-02 10:00,2,87.52,88.34,87.52,88.34,10
20120101|2011-09-02 10:30,2,87.86,87.86,87.86,87.86,1
20120101|2011-09-02 11:00,2,87.99,88.18,87.97,88.16,19
20120101|2011-09-02 11:30,2,87.82,88.06,87.82,88.05,4
20120101|2011-09-02 12:00,2,87.84,87.84,87.42,87.44,22
20120101|2011-09-02 12:30,2,87.42,87.42,87.42,87.42,1
20120101|2011-09-02 13:00,2,87.02,87.28,86.99,87.28,17
20120101|2011-09-02 13:30,2,87.73,87.73,87.59,87.59,8
20120101|2011-09-02 14:00,2,87.62,87.65,87.51,87.65,10
20120101|2011-09-02 16:00,2,87.53,87.56,87.53,87.56,3
20120101|2011-09-05 01:00,5,86.42,86.42,86.38,86.39,6
20120101|2011-09-05 01:30,5,86.25,86.27,86.25,86.27,3
20120101|2011-09-05 02:00,5,85.86,85.93,85.86,85.93,4
20120101|2011-09-05 02:30,5,85.97,86.35,85.97,86.35,19
20120101|2011-09-05 03:00,5,86.3,86.3,86.3,86.3,4
20120101|2011-09-05 04:00,5,86.05,86.07,86.05,86.07,2
20120101|2011-09-05 04:30,5,86.09,86.33,86.07,86.33,8
20120101|2011-09-05 05:00,5,86.33,86.33,85.88,85.88,37
20120101|2011-09-05 05:30,5,85.88,85.93,85.8,85.9,32
20120101|2011-09-05 06:00,5,85.77,85.77,85.53,85.53,22
20120101|2011-09-05 06:30,5,85.67,85.67,85.42,85.45,17
20120101|2011-09-05 07:00,5,85.6,85.79,85.6,85.79,14
20120101|2011-09-05 07:30,5,85.57,85.6,85.57,85.6,4
20120101|2011-09-05 08:00,5,85.68,85.68,85.56,85.56,6
20120101|2011-09-05 08:30,5,85.43,85.43,85.14,85.18,13
20120101|2011-09-05 09:00,5,85.2,85.2,85.04,85.05,10
20120101|2011-09-05 09:30,5,85.11,85.45,85.11,85.45,10
20120101|2011-09-05 10:00,5,85.5,85.51,85.23,85.37,14
20120101|2011-09-05 10:30,5,85.21,85.21,85.17,85.17,19
20120101|2011-09-05 11:00,5,84.9,84.9,84.85,84.85,8
20120101|2011-09-05 11:30,5,84.89,84.89,84.54,84.54,21
20120101|2011-09-05 12:00,5,84.78,84.78,84.7,84.7,27
20120101|2011-09-05 21:00,6,85.2,85.2,85.2,85.2,1
20120101|2011-09-05 23:30,6,84.7,84.7,84.7,84.7,5
20120101|2011-09-06 00:00,6,84.5,84.5,84.41,84.41,10
20120101|2011-09-06 01:00,6,84.42,84.48,84.42,84.48,3
20120101|2011-09-06 02:00,6,85.24,85.37,85.24,85.37,3
20120101|2011-09-06 02:30,6,85.28,85.28,85.28,85.28,1
20120101|2011-09-06 03:00,6,85.76,85.76,85.49,85.56,5
20120101|2011-09-06 03:30,6,85.51,85.6,85.51,85.6,6
20120101|2011-09-06 04:00,6,85.8,85.87,85.72,85.72,11
20120101|2011-09-06 04:30,6,85.76,85.76,85.75,85.75,2
20120101|2011-09-06 05:00,6,85.89,85.95,85.89,85.95,2
20120101|2011-09-06 05:30,6,85.83,85.83,85.82,85.82,8
20120101|2011-09-06 06:00,6,85.61,85.61,85.59,85.61,10
20120101|2011-09-06 06:30,6,85.32,85.32,84.93,84.93,4
20120101|2011-09-06 07:00,6,84.86,85.14,84.7,84.7,11
20120101|2011-09-06 07:30,6,84.7,84.7,84.57,84.57,4
20120101|2011-09-06 08:00,6,85.07,85.15,84.91,84.91,175
20120101|2011-09-06 08:30,6,85.24,85.74,85.24,85.74,26
20120101|2011-09-06 09:00,6,86.05,86.47,85.65,85.65,44
20120101|2011-09-06 09:30,6,85.6,85.6,85.19,85.6,48
20120101|2011-09-06 10:00,6,85.61,85.61,85.33,85.41,21
20120101|2011-09-06 10:30,6,85.32,85.32,85.3,85.3,25
20120101|2011-09-06 11:00,6,85.25,85.39,85.25,85.39,4
20120101|2011-09-06 12:00,6,85.27,85.46,85.27,85.46,5
20120101|2011-09-06 12:30,6,85.33,86.37,85.33,86.35,19
20120101|2011-09-06 13:00,6,86.63,87.41,86.63,87.3,44
20120101|2011-09-06 13:30,6,87.06,87.06,86.91,86.91,7
20120101|2011-09-06 23:30,7,87.22,87.22,87.22,87.22,1
20120101|2011-09-07 00:00,7,87.4,87.4,87.4,87.4,1
20120101|2011-09-07 01:00,7,87.74,87.84,87.74,87.84,4
20120101|2011-09-07 03:30,7,88.06,88.06,87.96,87.96,3
20120101|2011-09-07 04:00,7,88.03,88.03,88.02,88.02,2
20120101|2011-09-07 04:30,7,87.56,87.56,87.56,87.56,1
20120101|2011-09-07 05:30,7,87.8,87.8,87.8,87.8,1
20120101|2011-09-07 06:00,7,87.65,87.65,87.65,87.65,1
20120101|2011-09-07 06:30,7,87.9,87.9,87.9,87.9,1
20120101|2011-09-07 07:00,7,88.02,88.07,87.83,87.83,7
20120101|2011-09-07 07:30,7,88.03,88.3,88.03,88.3,4
20120101|2011-09-07 08:00,7,88.35,88.82,88.35,88.54,53
20120101|2011-09-07 08:30,7,89.09,89.3,88.86,89.15,15
20120101|2011-09-07 09:00,7,89.32,89.32,89.18,89.23,5
20120101|2011-09-07 09:30,7,89.08,89.74,89.08,89.74,8
20120101|2011-09-07 10:00,7,90.13,90.13,90.13,90.13,2
20120101|2011-09-07 10:30,7,89.94,89.94,89.77,89.77,2
20120101|2011-09-07 11:30,7,90.44,90.5,90.28,90.28,9
20120101|2011-09-07 12:00,7,90.14,90.14,90.14,90.14,2
20120101|2011-09-07 12:30,7,89.9,90.3,89.9,90.28,10
20120101|2011-09-07 13:00,7,90.33,90.33,90.33,90.33,1
20120101|2011-09-07 13:30,7,90.1,90.1,90.1,90.1,2
20120101|2011-09-07 14:30,7,90.08,90.08,90.07,90.07,2
20120101|2011-09-07 15:30,7,90.75,90.84,90.75,90.84,3
20120101|2011-09-07 20:00,8,90.52,90.52,90.52,90.52,2
20120101|2011-09-08 00:00,8,90.3,90.3,90.3,90.3,2
20120101|2011-09-08 00:30,8,90.25,90.25,90.25,90.25,1
20120101|2011-09-08 02:00,8,89.81,89.81,89.81,89.81,2
20120101|2011-09-08 03:00,8,89.51,89.51,89.5,89.5,2
20120101|2011-09-08 03:30,8,89.77,90.09,89.76,90.09,20
20120101|2011-09-08 05:30,8,89.92,89.92,89.92,89.92,1
20120101|2011-09-08 06:00,8,89.96,89.97,89.96,89.97,2
20120101|2011-09-08 06:30,8,90.08,90.21,90.08,90.21,4
20120101|2011-09-08 07:00,8,90.05,90.29,90.05,90.29,2
20120101|2011-09-08 07:30,8,90,90,89.42,89.64,10
20120101|2011-09-08 08:00,8,89.97,90.35,89.95,89.95,36
20120101|2011-09-08 08:30,8,89.95,90.4,89.95,90.32,25
20120101|2011-09-08 09:00,8,90.21,90.21,90.21,90.21,1
20120101|2011-09-08 09:30,8,90.4,90.51,90.27,90.51,6
20120101|2011-09-08 10:00,8,90.58,90.83,90.38,90.38,57
20120101|2011-09-08 10:30,8,90.8,90.8,89.83,89.83,19
20120101|2011-09-08 11:00,8,89.74,90.05,89.34,90.05,37
20120101|2011-09-08 12:00,8,90.4,90.4,89.94,89.97,9
20120101|2011-09-08 12:30,8,89.88,89.88,89.3,89.46,33
20120101|2011-09-08 13:00,8,89.94,89.94,89.62,89.81,4
20120101|2011-09-08 13:30,8,89.54,89.62,89.54,89.62,4
20120101|2011-09-08 14:00,8,89.44,89.44,89.44,89.44,1
20120101|2011-09-08 15:00,8,89.45,89.45,89.45,89.45,1
20120101|2011-09-08 15:30,8,89.46,89.46,89.46,89.46,3
20120101|2011-09-08 16:00,8,89.2,89.32,89.2,89.32,5
20120101|2011-09-09 04:00,9,89.14,89.14,89.04,89.04,3
20120101|2011-09-09 04:30,9,89,89,88.88,88.88,2
20120101|2011-09-09 05:00,9,88.23,88.56,88.23,88.56,2
20120101|2011-09-09 05:30,9,88.68,88.68,88.31,88.31,2
20120101|2011-09-09 06:00,9,88.44,88.73,88.44,88.64,8
20120101|2011-09-09 06:30,9,88.68,88.68,88.6,88.6,8
20120101|2011-09-09 07:00,9,88.74,88.89,88.65,88.89,15
20120101|2011-09-09 07:30,9,88.66,88.66,88.35,88.35,7
20120101|2011-09-09 08:00,9,88.22,88.25,87.33,87.5,128
20120101|2011-09-09 08:30,9,87.45,87.68,87.31,87.68,90
20120101|2011-09-09 09:00,9,87.57,87.8,87.32,87.76,8
20120101|2011-09-09 09:30,9,87.67,88.09,87.67,87.76,8
20120101|2011-09-09 10:00,9,87.93,87.93,87.38,87.38,27
20120101|2011-09-09 10:30,9,87.31,87.31,86.5,86.73,15
20120101|2011-09-09 11:00,9,86.55,86.9,86.4,86.9,15
20120101|2011-09-09 11:30,9,87,87,86.65,86.85,29
20120101|2011-09-09 12:00,9,87.36,87.36,87.36,87.36,5
20120101|2011-09-09 12:30,9,87.32,87.32,87.32,87.32,1
20120101|2011-09-09 13:00,9,87.85,87.85,87.85,87.85,5
20120101|2011-09-09 13:30,9,87.84,87.84,87.84,87.84,13
20120101|2011-09-09 16:30,9,87.51,87.51,87.51,87.51,1
20120101|2011-09-12 00:00,12,86.25,86.25,86.23,86.23,3
20120101|2011-09-12 00:30,12,86.19,86.19,86.19,86.19,2
20120101|2011-09-12 01:00,12,85.88,85.88,85.88,85.88,1
20120101|2011-09-12 02:00,12,86.14,86.14,86.14,86.14,2
20120101|2011-09-12 02:30,12,85.89,85.89,85.85,85.85,8
20120101|2011-09-12 03:00,12,85.87,86.14,85.66,86.04,6
20120101|2011-09-12 03:30,12,86.3,86.55,86.3,86.55,4
20120101|2011-09-12 04:00,12,86.74,86.74,86.74,86.74,1
20120101|2011-09-12 04:30,12,86.83,87,86.83,87,5
20120101|2011-09-12 05:00,12,86.76,86.76,86.45,86.45,14
20120101|2011-09-12 05:30,12,86.42,86.42,86.37,86.37,4
20120101|2011-09-12 06:00,12,86.28,86.78,86.28,86.78,25
20120101|2011-09-12 06:30,12,86.7,86.83,86.69,86.69,5
20120101|2011-09-12 07:00,12,86.84,86.84,86.84,86.84,2
20120101|2011-09-12 07:30,12,86.95,87.04,86.83,87.04,5
20120101|2011-09-12 08:00,12,87.35,87.56,87.32,87.47,30
20120101|2011-09-12 08:30,12,87.62,88.14,87.32,88.14,39
20120101|2011-09-12 09:00,12,88.16,88.63,88,88,719
20120101|2011-09-12 09:30,12,88.14,88.35,87.93,87.95,21
20120101|2011-09-12 10:00,12,88.28,88.69,88.28,88.69,6
20120101|2011-09-12 10:30,12,88.48,89.04,88.47,89.04,6
20120101|2011-09-12 11:30,12,88.17,88.17,88.17,88.17,1
20120101|2011-09-12 12:00,12,88.61,88.61,88.31,88.31,3
20120101|2011-09-12 12:30,12,88.25,88.36,88.11,88.36,11
20120101|2011-09-12 13:00,12,88.09,88.66,88.09,88.66,22
20120101|2011-09-12 13:30,12,88.63,88.92,88.56,88.56,11
20120101|2011-09-12 14:00,12,88.6,88.6,88.57,88.57,41
20120101|2011-09-12 14:30,12,88.69,89.1,88.69,89.1,46
20120101|2011-09-12 15:30,12,89.25,89.25,89.25,89.25,1
20120101|2011-09-13 02:00,13,89.17,89.17,89.17,89.17,5
20120101|2011-09-13 03:00,13,88.6,88.6,88.6,88.6,1
20120101|2011-09-13 03:30,13,88.65,88.65,88.65,88.65,2
20120101|2011-09-13 04:00,13,89.07,89.08,89.06,89.06,7
20120101|2011-09-13 04:30,13,89.22,89.25,88.97,89.01,9
20120101|2011-09-13 05:00,13,89.14,89.31,89.14,89.3,3
20120101|2011-09-13 05:30,13,89.44,89.44,89.44,89.44,2
20120101|2011-09-13 06:00,13,89.5,89.73,89.5,89.73,5
20120101|2011-09-13 06:30,13,89.94,90.12,89.88,89.92,7
20120101|2011-09-13 07:00,13,89.94,90.14,89.93,90.12,8
20120101|2011-09-13 07:30,13,90.19,90.19,90.01,90.01,8
20120101|2011-09-13 08:00,13,89.98,89.98,89.36,89.73,32
20120101|2011-09-13 08:30,13,89.55,90.02,89.3,90.02,20
20120101|2011-09-13 09:00,13,90.04,90.22,90,90.02,56
20120101|2011-09-13 09:30,13,89.71,89.72,89.6,89.6,5
20120101|2011-09-13 10:00,13,89.75,89.75,89.25,89.57,21
20120101|2011-09-13 10:30,13,89.54,89.65,89.54,89.64,9
20120101|2011-09-13 11:00,13,89.42,89.58,89.42,89.58,2
20120101|2011-09-13 12:00,13,90.47,90.65,90.44,90.62,12
20120101|2011-09-13 12:30,13,90.59,90.65,90.59,90.65,3
20120101|2011-09-13 13:00,13,90.3,90.6,90.09,90.53,35
20120101|2011-09-13 13:30,13,90.34,90.4,90.34,90.4,14
20120101|2011-09-13 14:00,13,90.28,90.28,90.2,90.2,3
20120101|2011-09-14 00:30,14,89.13,89.13,89.13,89.13,3
20120101|2011-09-14 01:00,14,89.1,89.1,89.1,89.1,1
20120101|2011-09-14 01:30,14,89.29,89.3,89.29,89.3,2
20120101|2011-09-14 02:00,14,89.54,89.54,89.54,89.54,1
20120101|2011-09-14 04:30,14,89.48,89.74,89.48,89.74,5
20120101|2011-09-14 05:00,14,89.78,89.8,89.78,89.8,3
20120101|2011-09-14 06:00,14,89.91,89.91,89.91,89.91,2
20120101|2011-09-14 06:30,14,90.24,90.28,90.24,90.28,2
20120101|2011-09-14 07:30,14,89.84,90.03,89.74,89.79,14
20120101|2011-09-14 08:30,14,89.97,90.01,89.97,89.99,13
20120101|2011-09-14 09:30,14,89.79,89.79,88.81,88.81,2
20120101|2011-09-14 10:00,14,89.04,89.09,89.01,89.09,41
20120101|2011-09-14 11:00,14,89.03,89.06,89.01,89.01,4
20120101|2011-09-14 11:30,14,89.25,89.3,88.98,88.98,11
20120101|2011-09-14 12:00,14,88.91,89.2,88.85,89.2,12
20120101|2011-09-14 12:30,14,89.36,89.36,89.32,89.32,6
20120101|2011-09-14 13:00,14,89.43,89.43,89.04,89.3,30
20120101|2011-09-14 13:30,14,89.31,89.31,89.21,89.21,15
20120101|2011-09-14 14:00,14,89.37,89.37,89.36,89.36,2
20120101|2011-09-14 14:30,14,89.32,89.32,89.32,89.32,1
20120101|2011-09-15 01:30,15,89.15,89.15,89.15,89.15,1
20120101|2011-09-15 02:00,15,88.69,88.88,88.66,88.88,6
20120101|2011-09-15 02:30,15,89.19,89.25,89.19,89.25,6
20120101|2011-09-15 03:00,15,89.06,89.08,89.06,89.08,4
20120101|2011-09-15 03:30,15,88.99,88.99,88.99,88.99,1
20120101|2011-09-15 04:00,15,89.29,89.3,89.29,89.3,6
20120101|2011-09-15 04:30,15,89.5,89.53,89.5,89.53,8
20120101|2011-09-15 05:00,15,89.75,89.75,89.73,89.73,3
20120101|2011-09-15 05:30,15,89.9,89.9,89.9,89.9,1
20120101|2011-09-15 06:00,15,89.83,89.83,89.83,89.83,3
20120101|2011-09-15 06:30,15,90.04,90.12,90.04,90.12,3
20120101|2011-09-15 07:00,15,89.96,89.96,89.88,89.88,4
20120101|2011-09-15 07:30,15,89.39,89.55,89.26,89.26,17
20120101|2011-09-15 08:00,15,89.7,90.4,89.7,89.93,26
20120101|2011-09-15 08:30,15,90.08,90.32,90.06,90.32,39
20120101|2011-09-15 09:00,15,90.42,90.56,90.4,90.4,30
20120101|2011-09-15 09:30,15,90.23,90.23,90.08,90.16,9
20120101|2011-09-15 10:00,15,90.24,90.24,90.14,90.14,12
20120101|2011-09-15 11:00,15,89.94,89.94,89.94,89.94,2
20120101|2011-09-15 11:30,15,90.04,90.06,90.04,90.06,8
20120101|2011-09-15 12:00,15,90.08,90.24,89.98,90.14,11
20120101|2011-09-15 12:30,15,90.06,90.08,89.82,89.82,30
20120101|2011-09-15 13:00,15,90.08,90.08,90.08,90.08,1
20120101|2011-09-15 13:30,15,89.98,89.98,89.98,89.98,2
20120101|2011-09-16 00:00,16,90.18,90.18,90.17,90.17,2
20120101|2011-09-16 02:30,16,90.17,90.17,90.17,90.17,1
20120101|2011-09-16 03:30,16,89.95,90.02,89.95,90,35
20120101|2011-09-16 04:00,16,90.1,90.1,90,90,5
20120101|2011-09-16 04:30,16,89.96,90.11,89.96,90.11,8
20120101|2011-09-16 05:00,16,89.75,89.82,89.75,89.82,7
20120101|2011-09-16 05:30,16,89.98,89.98,89.98,89.98,5
20120101|2011-09-16 06:00,16,89.9,90,89.84,89.84,6
20120101|2011-09-16 06:30,16,89.7,89.75,89.7,89.72,6
20120101|2011-09-16 07:00,16,89.65,89.65,89.65,89.65,2
20120101|2011-09-16 07:30,16,89.56,89.56,89.45,89.45,6
20120101|2011-09-16 08:00,16,89.82,89.99,89.53,89.99,23
20120101|2011-09-16 08:30,16,89.75,90.02,89.75,89.93,40
20120101|2011-09-16 09:00,16,89.19,89.35,89.19,89.31,6
20120101|2011-09-16 09:30,16,88.76,88.77,88.54,88.54,8
20120101|2011-09-16 10:00,16,88.83,88.9,88.24,88.24,78
20120101|2011-09-16 10:30,16,88.12,88.12,87.8,87.99,4
20120101|2011-09-16 11:00,16,88.61,88.61,88.5,88.5,10
20120101|2011-09-16 11:30,16,88.78,88.99,88.78,88.88,11
20120101|2011-09-16 12:00,16,88.64,88.64,88.45,88.53,7
20120101|2011-09-16 12:30,16,88.14,88.14,88.14,88.14,7
20120101|2011-09-16 13:00,16,88.52,88.73,88.52,88.73,23
20120101|2011-09-16 13:30,16,88.72,88.75,88.72,88.75,9
20120101|2011-09-18 20:00,19,87.88,87.88,87.69,87.69,3
20120101|2011-09-18 23:00,19,87.51,87.51,87.51,87.51,1
20120101|2011-09-18 23:30,19,87.49,87.5,87.48,87.49,8
20120101|2011-09-19 00:00,19,87.49,87.49,87.47,87.47,10
20120101|2011-09-19 01:30,19,87.38,87.38,87.38,87.38,1
20120101|2011-09-19 02:00,19,87.55,87.55,87.55,87.55,1
20120101|2011-09-19 02:30,19,87.51,87.51,87.39,87.39,2
20120101|2011-09-19 03:00,19,87.45,87.69,87.45,87.53,5
20120101|2011-09-19 03:30,19,87.49,87.49,87.21,87.21,21
20120101|2011-09-19 04:00,19,87.21,87.25,87.2,87.25,6
20120101|2011-09-19 04:30,19,87.48,87.48,87.44,87.44,4
20120101|2011-09-19 05:00,19,87.56,87.66,87.48,87.66,12
20120101|2011-09-19 05:30,19,87.68,87.88,87.68,87.88,125
20120101|2011-09-19 06:30,19,87.93,87.99,87.93,87.99,4
20120101|2011-09-19 07:00,19,87.95,87.95,87.44,87.44,17
20120101|2011-09-19 07:30,19,87.41,87.6,87.33,87.6,8
20120101|2011-09-19 08:00,19,87.62,87.62,86.28,86.52,33
20120101|2011-09-19 08:30,19,86.6,86.67,85.9,86,37
20120101|2011-09-19 09:00,19,85.82,86.04,85.67,86.04,11
20120101|2011-09-19 09:30,19,86.04,86.04,85.87,85.87,7
20120101|2011-09-19 10:00,19,86.14,86.31,86.13,86.28,32
20120101|2011-09-19 10:30,19,86.26,86.59,86.21,86.35,100
20120101|2011-09-19 11:00,19,86.25,86.25,86.25,86.25,2
20120101|2011-09-19 11:30,19,85.8,85.8,85.7,85.7,13
20120101|2011-09-19 12:00,19,85.75,85.75,85.45,85.64,38
20120101|2011-09-19 12:30,19,85.82,85.82,85.82,85.82,1
20120101|2011-09-19 13:00,19,86.1,86.5,86.1,86.24,21
20120101|2011-09-19 13:30,19,86.3,86.49,86.29,86.49,63
20120101|2011-09-19 14:00,19,86.35,86.55,86.35,86.55,27
20120101|2011-09-19 14:30,19,86.69,86.69,86.46,86.46,10
20120101|2011-09-19 15:30,19,86.52,86.52,86.52,86.52,2
20120101|2011-09-19 20:00,20,86.33,86.33,86.33,86.33,3
20120101|2011-09-19 21:00,20,86.33,86.47,86.33,86.47,6
20120101|2011-09-19 22:00,20,86.24,86.45,86.24,86.45,6
20120101|2011-09-19 23:30,20,86.29,86.29,86.29,86.29,3
20120101|2011-09-20 01:30,20,86.16,86.38,86.09,86.38,13
20120101|2011-09-20 02:00,20,86.52,86.74,86.52,86.74,3
20120101|2011-09-20 02:30,20,86.91,87.17,86.75,87.17,13
20120101|2011-09-20 03:00,20,87.03,87.25,87,87.08,21
20120101|2011-09-20 03:30,20,86.93,86.93,86.89,86.89,4
20120101|2011-09-20 04:00,20,86.95,87,86.95,87,24
20120101|2011-09-20 04:30,20,87.09,87.45,87.07,87.44,11
20120101|2011-09-20 05:00,20,87.52,87.59,87.43,87.5,31
20120101|2011-09-20 05:30,20,87.51,87.51,87.34,87.34,6
20120101|2011-09-20 06:00,20,87.15,87.23,87.15,87.23,2
20120101|2011-09-20 06:30,20,87.2,87.46,87.2,87.25,18
20120101|2011-09-20 07:00,20,87.2,87.32,86.97,87.08,20
20120101|2011-09-20 07:30,20,86.9,87.28,86.73,87.02,22
20120101|2011-09-20 08:00,20,86.78,86.9,86.44,86.56,57
20120101|2011-09-20 08:30,20,86.67,86.72,86.32,86.72,28
20120101|2011-09-20 09:00,20,86.82,87.35,86.74,87.33,64
20120101|2011-09-20 09:30,20,87.32,88,87.3,87.74,75
20120101|2011-09-20 10:00,20,87.97,88.1,87.54,87.54,30
20120101|2011-09-20 10:30,20,87.67,87.8,87.43,87.43,16
20120101|2011-09-20 11:00,20,87.65,87.65,87.04,87.16,28
20120101|2011-09-20 11:30,20,87.12,87.17,86.73,86.91,35
20120101|2011-09-20 12:00,20,87.2,87.2,87.2,87.2,4
20120101|2011-09-20 12:30,20,86.9,87.1,86.9,87.1,3
20120101|2011-09-20 13:00,20,87.36,87.68,87.36,87.45,28
20120101|2011-09-20 13:30,20,87.41,87.41,87.33,87.33,6
20120101|2011-09-20 14:00,20,87.24,87.24,87.24,87.24,1
20120101|2011-09-20 14:30,20,86.95,86.95,86.91,86.91,2
20120101|2011-09-20 20:30,21,86.93,87.14,86.93,87.14,5
20120101|2011-09-20 21:00,21,87.04,87.05,87.04,87.05,3
20120101|2011-09-20 21:30,21,87.15,87.15,87.15,87.15,1
20120101|2011-09-21 00:00,21,87.22,87.22,87.22,87.22,3
20120101|2011-09-21 02:00,21,86.98,86.98,86.97,86.97,6
20120101|2011-09-21 02:30,21,87.3,87.5,87.3,87.39,5
20120101|2011-09-21 03:00,21,87.17,87.21,86.91,86.94,23
20120101|2011-09-21 03:30,21,86.94,86.99,86.78,86.99,10
20120101|2011-09-21 04:00,21,87.11,87.11,87.11,87.11,7
20120101|2011-09-21 04:30,21,87.23,87.27,87.23,87.26,6
20120101|2011-09-21 05:00,21,86.95,87.04,86.95,87.04,37
20120101|2011-09-21 05:30,21,87.05,87.05,86.89,86.89,14
20120101|2011-09-21 06:00,21,86.78,86.83,86.65,86.65,24
20120101|2011-09-21 07:00,21,86.62,86.78,86.35,86.5,66
20120101|2011-09-21 07:30,21,86.56,86.69,86.4,86.69,14
20120101|2011-09-21 08:00,21,86.69,87.13,86.67,86.96,46
20120101|2011-09-21 08:30,21,87.09,87.41,86.76,87.1,128
20120101|2011-09-21 09:00,21,87.01,87.11,86.65,86.65,46
20120101|2011-09-21 09:30,21,87.21,88.31,87.21,88.23,79
20120101|2011-09-21 10:00,21,88.41,88.49,87.98,88.07,30
20120101|2011-09-21 10:30,21,88.11,88.3,88,88,21
20120101|2011-09-21 11:00,21,87.91,87.91,87.65,87.66,9
20120101|2011-09-21 11:30,21,87.54,87.73,87.54,87.73,4
20120101|2011-09-21 12:00,21,87.39,87.39,87.2,87.2,4
20120101|2011-09-21 12:30,21,87.65,87.65,87.65,87.65,10
20120101|2011-09-21 13:00,21,86.67,87.27,86.31,86.38,33
20120101|2011-09-21 13:30,21,86.53,86.53,85.72,86.02,17
20120101|2011-09-21 14:00,21,86.48,86.48,86.26,86.26,2
20120101|2011-09-21 14:30,21,86,86,85.6,85.6,93
20120101|2011-09-21 15:00,21,85.73,85.76,85.28,85.28,21
20120101|2011-09-21 15:30,21,85.41,85.41,85.26,85.26,3
20120101|2011-09-21 20:00,22,84.79,85.19,84.79,85.19,3
20120101|2011-09-21 20:30,22,85.2,85.2,85.2,85.2,5
20120101|2011-09-21 21:00,22,85.13,85.13,85.12,85.12,3
20120101|2011-09-21 21:30,22,84.93,84.93,84.92,84.92,3
20120101|2011-09-21 22:00,22,84.57,84.57,84.57,84.57,1
20120101|2011-09-21 23:30,22,85.07,85.1,85,85,11
20120101|2011-09-22 00:00,22,84.98,85.09,84.95,85.09,8
20120101|2011-09-22 00:30,22,84.95,84.99,84.95,84.97,8
20120101|2011-09-22 01:00,22,84.9,84.9,84.69,84.79,11
20120101|2011-09-22 01:30,22,84.65,84.75,84.62,84.62,6
20120101|2011-09-22 02:00,22,84.53,84.76,84.45,84.76,9
20120101|2011-09-22 02:30,22,84.55,84.55,84.07,84.1,49
20120101|2011-09-22 03:00,22,84.04,84.13,83.64,83.65,46
20120101|2011-09-22 03:30,22,83.67,83.82,83.31,83.79,59
20120101|2011-09-22 04:00,22,83.82,83.87,83.16,83.38,56
20120101|2011-09-22 04:30,22,83.33,83.51,83.31,83.47,20
20120101|2011-09-22 05:00,22,83.57,83.69,83.34,83.35,178
20120101|2011-09-22 05:30,22,83.3,83.3,82.61,82.61,18
20120101|2011-09-22 06:00,22,82.57,82.75,82.4,82.75,14
20120101|2011-09-22 06:30,22,82.7,82.74,82.36,82.42,6
20120101|2011-09-22 07:00,22,82.84,82.84,81.77,81.97,26
20120101|2011-09-22 07:30,22,81.97,82.1,81.76,81.85,21
20120101|2011-09-22 08:00,22,81.44,81.5,80.95,81.5,103
20120101|2011-09-22 08:30,22,81.55,81.72,81.44,81.7,138
20120101|2011-09-22 09:00,22,81.72,82.51,81.72,82.31,12
20120101|2011-09-22 09:30,22,82.16,82.4,82.15,82.4,16
20120101|2011-09-22 10:00,22,82.27,82.39,81.68,81.85,52
20120101|2011-09-22 10:30,22,81.82,81.84,81.33,81.35,177
20120101|2011-09-22 11:00,22,81.41,81.46,81.01,81.19,22
20120101|2011-09-22 11:30,22,81.68,81.84,81.36,81.84,11
20120101|2011-09-22 12:00,22,81.7,81.7,80.53,80.59,33
20120101|2011-09-22 12:30,22,80.57,80.65,80.55,80.55,5
20120101|2011-09-22 13:00,22,80.38,81.24,80.31,81.08,28
20120101|2011-09-22 13:30,22,80.85,81,80.78,80.78,6
20120101|2011-09-22 14:00,22,80.31,80.31,80.31,80.31,1
20120101|2011-09-22 14:30,22,80.83,80.84,80.83,80.84,2
20120101|2011-09-22 15:00,22,80.8,80.8,80.8,80.8,5
20120101|2011-09-22 20:00,23,82,82,82,82,3
20120101|2011-09-22 21:00,23,81.41,81.74,81.36,81.74,8
20120101|2011-09-22 22:00,23,81.26,81.32,81.25,81.32,6
20120101|2011-09-22 22:30,23,81.44,81.44,81.44,81.44,3
20120101|2011-09-22 23:30,23,81.25,81.25,81.23,81.23,3
20120101|2011-09-23 00:00,23,80.99,80.99,80.99,80.99,1
20120101|2011-09-23 01:00,23,80.7,80.7,80.66,80.66,4
20120101|2011-09-23 01:30,23,80.76,81.45,80.76,81.4,8
20120101|2011-09-23 02:00,23,81.2,81.2,81.06,81.13,7
20120101|2011-09-23 02:30,23,81.15,81.62,81.15,81.36,14
20120101|2011-09-23 03:00,23,81.53,82.09,81.53,82.07,40
20120101|2011-09-23 03:30,23,81.94,81.94,81.58,81.58,3
20120101|2011-09-23 04:30,23,81.33,81.53,81.01,81.01,7
20120101|2011-09-23 05:00,23,81.11,81.11,80.37,80.49,74
20120101|2011-09-23 05:30,23,80.23,80.23,79.06,79.06,117
20120101|2011-09-23 06:00,23,79.37,79.52,79.33,79.33,14
20120101|2011-09-23 06:30,23,79.11,79.11,78.5,78.5,19
20120101|2011-09-23 07:00,23,78.55,79.02,78.22,79,19
20120101|2011-09-23 07:30,23,79.28,79.57,79.24,79.57,13
20120101|2011-09-23 08:00,23,79.3,80.15,79.3,79.92,32
20120101|2011-09-23 08:30,23,79.99,81.09,79.99,80.84,21
20120101|2011-09-23 09:00,23,80.75,80.78,79.84,79.84,56
20120101|2011-09-23 09:30,23,80.38,80.69,80.38,80.69,23
20120101|2011-09-23 10:00,23,80.8,81.08,80.37,81.07,17
20120101|2011-09-23 10:30,23,80.84,80.84,80.25,80.25,151
20120101|2011-09-23 11:00,23,80.78,80.78,80.35,80.35,4
20120101|2011-09-23 11:30,23,80.59,80.74,80.59,80.74,5
20120101|2011-09-23 12:00,23,80.18,80.48,80.18,80.48,6
20120101|2011-09-23 12:30,23,80.72,80.95,80.47,80.95,50
20120101|2011-09-23 13:00,23,81.03,81.15,80.24,80.24,15
20120101|2011-09-23 13:30,23,80.53,80.53,80.53,80.53,1
20120101|2011-09-23 14:30,23,80.81,80.81,80.81,80.81,1
20120101|2011-09-25 20:00,26,80.85,80.85,80.64,80.64,9
20120101|2011-09-25 20:30,26,80.54,80.54,80.43,80.43,13
20120101|2011-09-25 21:00,26,80.4,80.61,80.33,80.52,12
20120101|2011-09-25 21:30,26,80.44,80.44,80.44,80.44,6
20120101|2011-09-25 23:00,26,80,80,80,80,1
20120101|2011-09-26 00:00,26,79.72,79.72,79.72,79.72,1
20120101|2011-09-26 00:30,26,79.48,79.48,78.59,78.59,14
20120101|2011-09-26 01:00,26,78.46,78.63,78.01,78.33,20
20120101|2011-09-26 01:30,26,77.89,78.33,77.8,78.31,19
20120101|2011-09-26 02:00,26,78.32,78.91,78.32,78.84,10
20120101|2011-09-26 02:30,26,79.01,79.22,78.62,78.62,16
20120101|2011-09-26 03:00,26,79.02,79.58,78.9,78.92,32
20120101|2011-09-26 03:30,26,78.95,80.09,78.94,79.89,35
20120101|2011-09-26 04:00,26,79.95,80.37,79.95,80.23,40
20120101|2011-09-26 04:30,26,79.8,79.8,79.61,79.62,34
20120101|2011-09-26 05:00,26,79.87,79.87,79.82,79.82,141
20120101|2011-09-26 05:30,26,80.1,80.63,80.05,80.55,33
20120101|2011-09-26 06:00,26,80.6,81.02,80.6,81.02,28
20120101|2011-09-26 06:30,26,80.93,80.93,80.35,80.35,8
20120101|2011-09-26 07:00,26,80.55,80.79,80.42,80.78,19
20120101|2011-09-26 07:30,26,80.8,80.89,80.39,80.39,21
20120101|2011-09-26 08:00,26,80.32,80.47,79.77,79.87,80
20120101|2011-09-26 08:30,26,80,80.04,79.16,79.2,48
20120101|2011-09-26 09:00,26,79.22,79.37,78.58,79.37,33
20120101|2011-09-26 09:30,26,79.22,79.7,78.93,79.7,84
20120101|2011-09-26 10:00,26,79.65,80.5,79.65,80.37,34
20120101|2011-09-26 10:30,26,80.37,81.02,80.34,81.02,128
20120101|2011-09-26 11:00,26,80.82,80.82,80.82,80.82,14
20120101|2011-09-26 11:30,26,80.83,80.92,80.25,80.26,113
20120101|2011-09-26 12:00,26,80.7,80.72,80.7,80.72,3
20120101|2011-09-26 12:30,26,80.85,80.92,80.85,80.92,5
20120101|2011-09-26 13:00,26,81.12,81.49,80.93,80.93,50
20120101|2011-09-26 13:30,26,80.75,80.83,80.75,80.83,2
20120101|2011-09-26 14:30,26,81.7,81.7,81.7,81.7,2
20120101|2011-09-26 15:30,26,81.75,81.75,81.75,81.75,2
20120101|2011-09-26 20:00,27,81.74,81.74,81.74,81.74,3
20120101|2011-09-26 20:30,27,81.95,82.02,81.93,82.02,6
20120101|2011-09-26 21:30,27,82.64,82.69,82.64,82.69,6
20120101|2011-09-26 22:00,27,82.4,82.4,82.33,82.33,6
20120101|2011-09-26 22:30,27,82.42,82.42,82.34,82.34,3
20120101|2011-09-27 00:00,27,82.24,82.26,82.24,82.26,6
20120101|2011-09-27 00:30,27,82.42,82.42,82.42,82.42,4
20120101|2011-09-27 01:00,27,82.83,82.84,82.83,82.84,2
20120101|2011-09-27 01:30,27,82.95,82.95,82.58,82.58,8
20120101|2011-09-27 02:00,27,82.71,82.81,82.6,82.78,14
20120101|2011-09-27 02:30,27,82.75,82.76,82.48,82.73,26
20120101|2011-09-27 03:00,27,82.8,83.07,82.8,83.05,34
20120101|2011-09-27 03:30,27,83.08,83.21,83,83,7
20120101|2011-09-27 04:00,27,83.18,83.23,83.11,83.11,7
20120101|2011-09-27 04:30,27,83.14,83.14,82.85,82.9,11
20120101|2011-09-27 05:00,27,82.77,82.98,82.6,82.68,56
20120101|2011-09-27 05:30,27,82.54,82.61,82.38,82.61,129
20120101|2011-09-27 06:00,27,82.91,82.98,82.77,82.77,9
20120101|2011-09-27 06:30,27,82.83,83.44,82.83,83.19,16
20120101|2011-09-27 07:00,27,83.43,83.61,83.22,83.27,15
20120101|2011-09-27 07:30,27,83.11,83.2,83.1,83.2,9
20120101|2011-09-27 08:00,27,83.02,83.34,82.73,83.34,66
20120101|2011-09-27 08:30,27,83.54,83.91,83.54,83.91,16
20120101|2011-09-27 09:00,27,83.92,84.22,83.81,84.22,12
20120101|2011-09-27 09:30,27,83.97,84.53,83.97,84.53,32
20120101|2011-09-27 10:00,27,84.51,84.52,84,84,24
20120101|2011-09-27 10:30,27,84.09,84.36,83.95,84.36,70
20120101|2011-09-27 11:00,27,84.5,84.5,84.18,84.2,9
20120101|2011-09-27 11:30,27,84.05,84.1,84.05,84.1,75
20120101|2011-09-27 12:00,27,84.38,84.44,84.38,84.44,4
20120101|2011-09-27 12:30,27,84.13,84.55,84.1,84.52,10
20120101|2011-09-27 13:00,27,84.56,84.96,84.56,84.91,17
20120101|2011-09-27 13:30,27,85.12,85.2,85.12,85.17,3
20120101|2011-09-27 14:00,27,84.7,84.7,84.7,84.7,2
20120101|2011-09-27 14:30,27,84.04,84.04,84.04,84.04,2
20120101|2011-09-27 15:30,27,84.17,84.17,84.17,84.17,11
20120101|2011-09-27 20:00,28,83.6,83.84,83.56,83.84,9
20120101|2011-09-27 21:00,28,83.6,83.87,83.6,83.87,10
20120101|2011-09-27 21:30,28,83.71,83.71,83.65,83.65,6
20120101|2011-09-27 22:30,28,83.8,83.87,83.8,83.87,2
20120101|2011-09-27 23:00,28,83.75,83.81,83.75,83.81,3
20120101|2011-09-27 23:30,28,83.3,83.69,83.3,83.67,4
20120101|2011-09-28 00:30,28,83.32,83.32,83.3,83.3,6
20120101|2011-09-28 01:00,28,83.33,83.73,83.33,83.73,7
20120101|2011-09-28 01:30,28,83.6,83.95,83.55,83.95,14
20120101|2011-09-28 02:00,28,83.71,83.94,83.71,83.94,2
20120101|2011-09-28 02:30,28,84.29,84.29,84.23,84.23,6
20120101|2011-09-28 03:00,28,84.18,84.18,84.03,84.03,6
20120101|2011-09-28 03:30,28,83.9,84.15,83.72,84.15,23
20120101|2011-09-28 04:00,28,83.98,84.34,83.98,84.34,7
20120101|2011-09-28 04:30,28,84.44,84.57,84.44,84.56,15
20120101|2011-09-28 05:00,28,84.68,85.06,84.68,85.06,196
20120101|2011-09-28 05:30,28,84.81,84.9,84.75,84.75,35
20120101|2011-09-28 06:00,28,84.63,84.66,84.58,84.66,11
20120101|2011-09-28 06:30,28,84.46,84.55,84.44,84.52,12
20120101|2011-09-28 07:00,28,84.24,84.24,84.1,84.11,3
20120101|2011-09-28 07:30,28,83.77,84,83.77,83.88,7
20120101|2011-09-28 08:00,28,84.2,84.28,84.05,84.15,25
20120101|2011-09-28 08:30,28,84.21,84.37,84.01,84.37,63
20120101|2011-09-28 09:00,28,84.15,84.15,83.48,83.75,26
20120101|2011-09-28 09:30,28,83.8,84.23,83.38,84.07,143
20120101|2011-09-28 10:00,28,84.04,84.05,83.68,83.68,60
20120101|2011-09-28 10:30,28,83.8,83.95,83.7,83.94,97
20120101|2011-09-28 11:00,28,83.28,83.28,82.95,82.99,33
20120101|2011-09-28 11:30,28,83.1,83.1,82.86,82.89,10
20120101|2011-09-28 12:00,28,82.74,82.74,82.53,82.6,53
20120101|2011-09-28 12:30,28,82.36,82.42,82.25,82.25,19
20120101|2011-09-28 13:00,28,82.15,82.23,81.64,81.64,50
20120101|2011-09-28 13:30,28,81.85,81.85,81.83,81.83,3
20120101|2011-09-28 14:00,28,81.5,81.5,81.5,81.5,1
20120101|2011-09-28 14:30,28,81.2,81.2,81.2,81.2,2
20120101|2011-09-28 20:00,29,80.79,80.79,80.79,80.79,3
20120101|2011-09-28 21:00,29,81,81,80.96,80.96,4
20120101|2011-09-28 21:30,29,81.27,81.27,81.27,81.27,4
20120101|2011-09-28 22:00,29,81.42,81.42,81.42,81.42,1
20120101|2011-09-28 22:30,29,81.54,81.54,81.54,81.54,2
20120101|2011-09-28 23:00,29,81.82,81.82,81.82,81.82,1
20120101|2011-09-28 23:30,29,81.82,81.88,81.82,81.88,4
20120101|2011-09-29 00:00,29,81.81,81.81,81.69,81.69,5
20120101|2011-09-29 00:30,29,81.83,81.84,81.81,81.81,6
20120101|2011-09-29 01:00,29,82.17,82.17,82,82.06,10
20120101|2011-09-29 01:30,29,81.9,81.9,81.79,81.86,8
20120101|2011-09-29 02:00,29,81.84,82.2,81.84,82.1,9
20120101|2011-09-29 02:30,29,82.37,82.97,82.37,82.77,13
20120101|2011-09-29 03:00,29,82.7,82.7,82.65,82.65,10
20120101|2011-09-29 03:30,29,82.62,82.63,82.57,82.57,58
20120101|2011-09-29 04:00,29,82.59,82.59,82.32,82.32,7
20120101|2011-09-29 04:30,29,82.33,82.33,82.33,82.33,1
20120101|2011-09-29 05:00,29,82.61,82.83,82.4,82.57,24
20120101|2011-09-29 05:30,29,82.6,82.6,82.16,82.16,33
20120101|2011-09-29 06:00,29,82.1,82.12,81.92,81.92,24
20120101|2011-09-29 06:30,29,81.84,82.15,81.71,82.15,110
20120101|2011-09-29 07:00,29,81.95,82.62,81.85,82.51,73
20120101|2011-09-29 07:30,29,82.58,83.08,82.58,82.81,42
20120101|2011-09-29 08:00,29,82.81,83.66,82.81,83.47,86
20120101|2011-09-29 08:30,29,83.71,84.35,83.59,84.2,32
20120101|2011-09-29 09:00,29,84.37,84.4,83.77,83.77,54
20120101|2011-09-29 09:30,29,83.1,83.1,82.53,82.82,17
20120101|2011-09-29 10:00,29,83.02,83.25,82.63,83.21,15
20120101|2011-09-29 10:30,29,83.22,83.83,83.22,83.83,81
20120101|2011-09-29 11:00,29,83.67,83.86,83.54,83.86,38
20120101|2011-09-29 11:30,29,83.75,83.79,83.15,83.79,99
20120101|2011-09-29 12:00,29,83.66,84.02,83.66,84.02,130
20120101|2011-09-29 12:30,29,83.22,83.22,83.05,83.05,2
20120101|2011-09-29 13:00,29,83.03,83.03,82.56,82.57,6
20120101|2011-09-29 13:30,29,82.75,82.75,82.29,82.31,7
20120101|2011-09-29 14:00,29,82.48,82.61,82.48,82.61,4
20120101|2011-09-29 14:30,29,82.83,82.83,82.83,82.83,1
20120101|2011-09-29 20:00,30,83.03,83.03,83.03,83.03,3
20120101|2011-09-29 20:30,30,82.93,83.1,82.93,83.1,2
20120101|2011-09-29 21:00,30,82.85,82.85,82.85,82.85,1
20120101|2011-09-29 21:30,30,83.05,83.14,82.89,82.89,11
20120101|2011-09-29 23:00,30,82.82,82.83,82.81,82.81,6
20120101|2011-09-29 23:30,30,82.78,82.78,82.78,82.78,2
20120101|2011-09-30 00:00,30,83.13,83.13,83.13,83.13,1
20120101|2011-09-30 00:30,30,83.2,83.2,83.2,83.2,1
20120101|2011-09-30 01:00,30,83.16,83.16,83.1,83.1,12
20120101|2011-09-30 01:30,30,83.08,83.08,83.04,83.04,5
20120101|2011-09-30 02:00,30,82.87,82.87,82.37,82.37,9
20120101|2011-09-30 02:30,30,82.87,83.02,82.87,82.9,7
20120101|2011-09-30 03:00,30,82.73,82.77,82.73,82.76,3
20120101|2011-09-30 03:30,30,82.61,83.02,82.61,83.02,7
20120101|2011-09-30 04:00,30,82.78,82.78,82.58,82.74,8
20120101|2011-09-30 04:30,30,82.58,82.58,82.19,82.19,25
20120101|2011-09-30 05:00,30,82.38,82.41,82.35,82.38,51
20120101|2011-09-30 05:30,30,82.18,82.4,82.17,82.17,14
20120101|2011-09-30 06:00,30,82.16,82.16,81.67,81.77,27
20120101|2011-09-30 06:30,30,81.74,81.78,81.54,81.68,16
20120101|2011-09-30 07:00,30,81.76,81.84,81.7,81.84,19
20120101|2011-09-30 07:30,30,81.44,81.46,80.88,80.89,79
20120101|2011-09-30 08:00,30,80.64,80.99,80.49,80.67,37
20120101|2011-09-30 08:30,30,80.71,81.17,80.45,80.78,64
20120101|2011-09-30 09:00,30,80.75,81.74,80.74,81.49,58
20120101|2011-09-30 09:30,30,81.46,81.46,80.58,80.74,39
20120101|2011-09-30 10:00,30,81.05,81.32,80.95,81.08,44
20120101|2011-09-30 10:30,30,81.17,81.56,81.05,81.05,67
20120101|2011-09-30 11:00,30,81.05,81.77,80.97,81.66,25
20120101|2011-09-30 11:30,30,81.73,81.73,81.05,81.05,70
20120101|2011-09-30 12:00,30,80.9,80.9,80.64,80.64,14
20120101|2011-09-30 12:30,30,81.1,81.1,81.1,81.1,50
20120101|2011-09-30 13:00,30,80.63,80.63,79.45,79.45,82
20120101|2011-09-30 13:30,30,79.47,79.48,79.17,79.44,18
20120101|2011-09-30 14:00,30,79.35,79.35,79.35,79.35,2
20120101|2011-09-30 14:30,30,79.11,79.11,79.11,79.11,2
20120101|2011-09-30 15:00,30,78.89,79.08,78.89,79.08,16
20120101|2011-09-30 15:30,30,78.86,78.9,78.86,78.9,25
20120101|2011-09-30 16:00,30,78.98,78.98,78.98,78.98,1
20120101|2011-10-02 17:30,2,78.35,78.35,78.35,78.35,1
20120101|2011-10-02 20:30,3,78.99,78.99,78.89,78.89,4
20120101|2011-10-02 21:30,3,78.69,78.69,78.49,78.49,2
20120101|2011-10-02 22:30,3,78.29,78.29,78.29,78.29,1
20120101|2011-10-02 23:30,3,78.47,78.47,78.47,78.47,1
20120101|2011-10-03 00:30,3,78.42,78.42,78.25,78.25,12
20120101|2011-10-03 01:00,3,78.09,78.17,77.79,77.83,6
20120101|2011-10-03 01:30,3,77.79,78.2,77.69,78.14,8
20120101|2011-10-03 02:00,3,78.01,78.11,78.01,78.11,4
20120101|2011-10-03 02:30,3,78.16,78.16,77.98,78.05,8
20120101|2011-10-03 03:00,3,78.19,78.5,78.19,78.45,32
20120101|2011-10-03 03:30,3,78.24,78.34,78.24,78.29,4
20120101|2011-10-03 04:00,3,77.93,78.63,77.93,78.63,11
20120101|2011-10-03 04:30,3,78.6,78.6,78.3,78.3,3
20120101|2011-10-03 05:00,3,78.29,78.37,78.25,78.37,11
20120101|2011-10-03 05:30,3,78.76,79.03,78.76,78.95,10
20120101|2011-10-03 06:00,3,78.86,78.86,78.58,78.61,14
20120101|2011-10-03 06:30,3,78.56,78.62,78.56,78.6,3
20120101|2011-10-03 07:00,3,79,79,78.33,78.44,9
20120101|2011-10-03 07:30,3,78.49,78.49,77.63,77.63,34
20120101|2011-10-03 08:00,3,77.47,77.9,77.29,77.76,49
20120101|2011-10-03 08:30,3,77.67,77.9,77.35,77.35,44
20120101|2011-10-03 09:00,3,77.45,78.65,77.45,78.17,70
20120101|2011-10-03 09:30,3,78.36,78.53,78.19,78.53,7
20120101|2011-10-03 10:00,3,78.7,78.72,78.7,78.72,3
20120101|2011-10-03 10:30,3,79.4,79.54,79.04,79.13,140
20120101|2011-10-03 11:00,3,79.89,79.89,79.26,79.4,151
20120101|2011-10-03 11:30,3,79.26,79.26,79.26,79.26,16
20120101|2011-10-03 12:00,3,78.53,78.53,77.68,78.12,67
20120101|2011-10-03 12:30,3,77.8,77.86,77.57,77.57,36
20120101|2011-10-03 13:00,3,78.03,78.59,78.03,78.14,92
20120101|2011-10-03 13:30,3,77.97,77.97,77.59,77.66,16
20120101|2011-10-03 14:00,3,77.7,77.7,77.7,77.7,1
20120101|2011-10-03 14:30,3,77.35,77.36,77.21,77.21,31
20120101|2011-10-03 15:00,3,77.15,77.15,77.05,77.06,5
20120101|2011-10-03 15:30,3,76.83,76.83,76.83,76.83,5
20120101|2011-10-03 16:00,3,76.78,76.78,76.78,76.78,1
20120101|2011-10-03 20:00,4,76.91,76.91,76.91,76.91,3
20120101|2011-10-03 20:30,4,76.95,76.95,76.95,76.95,6
20120101|2011-10-03 21:30,4,77.23,77.23,77.09,77.09,6
20120101|2011-10-03 22:00,4,76.97,76.98,76.92,76.92,4
20120101|2011-10-03 22:30,4,76.86,76.86,76.86,76.86,6
20120101|2011-10-03 23:30,4,77.02,77.15,77.02,77.15,8
20120101|2011-10-04 01:30,4,77.63,77.63,77.56,77.57,4
20120101|2011-10-04 02:00,4,77.27,77.27,76.94,76.94,8
20120101|2011-10-04 02:30,4,76.7,76.7,76.35,76.45,21
20120101|2011-10-04 03:00,4,76.39,76.85,76.39,76.77,26
20120101|2011-10-04 03:30,4,76.71,76.9,76.71,76.77,20
20120101|2011-10-04 04:00,4,76.78,76.99,76.62,76.62,61
20120101|2011-10-04 04:30,4,76.69,76.85,76.65,76.76,17
20120101|2011-10-04 05:00,4,76.87,76.99,76.66,76.82,56
20120101|2011-10-04 05:30,4,76.58,76.58,76.42,76.5,10
20120101|2011-10-04 06:00,4,76.37,76.5,76.2,76.43,36
20120101|2011-10-04 06:30,4,76.39,76.39,75.83,75.87,84
20120101|2011-10-04 07:00,4,75.83,75.83,75.31,75.64,27
20120101|2011-10-04 07:30,4,75.75,76.2,75.75,76.07,14
20120101|2011-10-04 08:00,4,75.98,76.39,75.73,76.39,54
20120101|2011-10-04 08:30,4,76.5,76.5,75.8,75.8,30
20120101|2011-10-04 09:00,4,75.91,76.78,75.52,76.44,393
20120101|2011-10-04 09:30,4,76.55,77.73,76.55,77.49,368
20120101|2011-10-04 10:00,4,77.55,78.12,77.3,77.63,87
20120101|2011-10-04 10:30,4,77.37,77.37,77.05,77.1,113
20120101|2011-10-04 11:00,4,77.57,77.94,77.44,77.44,156
20120101|2011-10-04 11:30,4,77.32,77.59,77.32,77.58,68
20120101|2011-10-04 12:00,4,77.32,77.32,76.94,77.12,34
20120101|2011-10-04 12:30,4,77.14,77.27,76.76,76.84,24
20120101|2011-10-04 13:00,4,76.88,76.88,75.82,76.2,23
20120101|2011-10-04 13:30,4,76.06,76.1,76.03,76.03,7
20120101|2011-10-04 14:00,4,75.96,76.09,75.7,76.08,19
20120101|2011-10-04 14:30,4,76.47,77.53,76.47,77.53,53
20120101|2011-10-04 15:00,4,78.05,78.12,78.05,78.12,8
20120101|2011-10-04 15:30,4,78.66,78.66,78.19,78.19,13
20120101|2011-10-04 16:00,4,78.46,78.46,78.41,78.41,3
20120101|2011-10-04 20:00,5,77.84,77.84,77.82,77.82,3
20120101|2011-10-04 21:30,5,78,78,78,78,2
20120101|2011-10-04 22:30,5,78.11,78.11,78.11,78.11,2
20120101|2011-10-04 23:30,5,78.26,78.35,78.26,78.35,3
20120101|2011-10-05 00:30,5,78.27,78.27,78.27,78.27,2
20120101|2011-10-05 01:00,5,78.45,78.45,78.45,78.45,2
20120101|2011-10-05 01:30,5,78.38,78.49,78.38,78.46,7
20120101|2011-10-05 02:00,5,78.36,78.45,78.36,78.42,11
20120101|2011-10-05 02:30,5,78.19,78.19,78.1,78.13,5
20120101|2011-10-05 03:00,5,78.11,78.33,78.02,78.05,14
20120101|2011-10-05 03:30,5,78.11,78.11,78.11,78.11,1
20120101|2011-10-05 04:00,5,77.96,78,77.72,77.72,15
20120101|2011-10-05 04:30,5,77.63,77.72,77.32,77.72,15
20120101|2011-10-05 05:00,5,77.77,78.13,77.58,78.13,17
20120101|2011-10-05 05:30,5,77.94,78.3,77.94,78.3,14
20120101|2011-10-05 06:00,5,78.38,78.59,78.29,78.29,13
20120101|2011-10-05 06:30,5,78.28,78.31,78,78,13
20120101|2011-10-05 07:00,5,78.26,78.4,78.08,78.08,35
20120101|2011-10-05 07:30,5,78.04,78.27,77.58,77.69,25
20120101|2011-10-05 08:00,5,77.6,78.04,77.6,78.04,31
20120101|2011-10-05 08:30,5,77.8,77.97,77.54,77.7,27
20120101|2011-10-05 09:00,5,77.91,78.36,77.91,78.1,20
20120101|2011-10-05 09:30,5,78.49,79.04,78.45,79.03,136
20120101|2011-10-05 10:00,5,78.83,78.83,78.35,78.76,23
20120101|2011-10-05 10:30,5,78.89,79.12,78.55,79.12,79
20120101|2011-10-05 11:00,5,78.93,78.93,78.61,78.65,93
20120101|2011-10-05 11:30,5,78.52,79.1,78.52,79.1,4
20120101|2011-10-05 12:00,5,79.24,79.48,79.24,79.46,7
20120101|2011-10-05 12:30,5,79.54,79.54,79.54,79.54,8
20120101|2011-10-05 13:00,5,79.58,79.7,79.48,79.7,15
20120101|2011-10-05 13:30,5,79.6,79.6,79.6,79.6,10
20120101|2011-10-05 14:00,5,79.69,79.69,79.69,79.69,1
20120101|2011-10-05 22:00,6,79.72,79.72,79.72,79.72,1
20120101|2011-10-06 01:00,6,80.52,80.52,80.51,80.51,4
20120101|2011-10-06 01:30,6,80.41,80.41,80.41,80.41,3
20120101|2011-10-06 02:00,6,80.38,80.39,80.38,80.39,5
20120101|2011-10-06 02:30,6,80.5,80.8,80.5,80.8,14
20120101|2011-10-06 03:00,6,80.98,81.28,80.96,81.02,45
20120101|2011-10-06 03:30,6,81,81.3,80.95,81.15,92
20120101|2011-10-06 04:00,6,81.09,81.09,80.83,80.83,53
20120101|2011-10-06 04:30,6,80.81,80.87,80.76,80.87,8
20120101|2011-10-06 05:00,6,80.79,80.83,80.78,80.83,7
20120101|2011-10-06 05:30,6,81,81,81,81,4
20120101|2011-10-06 06:00,6,81.22,81.35,81.08,81.16,18
20120101|2011-10-06 06:30,6,80.83,80.83,80.42,80.62,67
20120101|2011-10-06 07:00,6,80.48,80.51,79.98,80.51,13
20120101|2011-10-06 07:30,6,80.51,81.12,80.49,80.77,29
20120101|2011-10-06 08:00,6,80.53,80.56,79.33,79.81,33
20120101|2011-10-06 08:30,6,79.47,80.04,79.41,79.42,19
20120101|2011-10-06 09:00,6,79.64,80.6,79.64,80.54,105
20120101|2011-10-06 09:30,6,80.63,80.63,80.27,80.41,18
20120101|2011-10-06 10:00,6,80.53,80.77,80.53,80.67,18
20120101|2011-10-06 10:30,6,80.71,81.17,80.71,80.78,85
20120101|2011-10-06 11:00,6,80.66,80.83,80.53,80.67,53
20120101|2011-10-06 11:30,6,80.8,81.68,80.8,81.49,37
20120101|2011-10-06 12:00,6,81.97,81.97,81.96,81.96,2
20120101|2011-10-06 12:30,6,81.98,82.61,81.89,82.61,34
20120101|2011-10-06 13:00,6,82.65,83.04,82.65,82.86,66
20120101|2011-10-06 13:30,6,82.74,82.74,82.67,82.67,7
20120101|2011-10-06 14:30,6,82.82,82.9,82.82,82.9,5
20120101|2011-10-06 15:00,6,82.83,82.83,82.77,82.77,4
20120101|2011-10-06 15:30,6,82.83,82.83,82.73,82.77,6
20120101|2011-10-06 21:00,7,82.67,82.67,82.66,82.66,2
20120101|2011-10-06 22:30,7,83.07,83.07,83.07,83.07,1
20120101|2011-10-06 23:00,7,83.26,83.3,83.26,83.3,6
20120101|2011-10-07 01:00,7,82.98,82.98,82.98,82.98,2
20120101|2011-10-07 01:30,7,83.06,83.06,83.06,83.06,3
20120101|2011-10-07 02:00,7,82.89,82.89,82.74,82.84,8
20120101|2011-10-07 02:30,7,82.87,82.91,82.87,82.91,4
20120101|2011-10-07 03:00,7,82.75,82.75,82.59,82.59,8
20120101|2011-10-07 03:30,7,82.52,82.52,82.14,82.14,70
20120101|2011-10-07 04:00,7,82.31,82.31,82.07,82.07,3
20120101|2011-10-07 04:30,7,82.42,82.48,82.36,82.36,8
20120101|2011-10-07 05:00,7,82.35,82.51,82.35,82.51,5
20120101|2011-10-07 05:30,7,82.44,82.44,82.43,82.43,5
20120101|2011-10-07 06:00,7,82.53,82.6,82.38,82.38,14
20120101|2011-10-07 07:00,7,82.41,82.54,82.41,82.52,3
20120101|2011-10-07 07:30,7,82.58,84.21,82.58,83.56,52
20120101|2011-10-07 08:00,7,83.6,83.79,83.48,83.57,83
20120101|2011-10-07 08:30,7,83.29,83.7,83.02,83.7,171
20120101|2011-10-07 09:00,7,83.66,83.99,83.49,83.99,39
20120101|2011-10-07 09:30,7,83.76,83.76,83.5,83.52,25
20120101|2011-10-07 10:00,7,83.36,83.36,82.99,83.02,14
20120101|2011-10-07 10:30,7,83.29,83.32,83.06,83.11,94
20120101|2011-10-07 11:00,7,82.47,82.91,82.21,82.48,208
20120101|2011-10-07 11:30,7,82.46,82.54,82.17,82.17,4
20120101|2011-10-07 12:00,7,82.13,82.17,81.62,82.17,40
20120101|2011-10-07 12:30,7,82.3,82.8,82.3,82.74,38
20120101|2011-10-07 13:00,7,82.8,83.35,82.72,83.33,98
20120101|2011-10-07 13:30,7,82.93,83.19,82.93,83,3
20120101|2011-10-07 14:00,7,83.1,83.1,83.09,83.09,26
20120101|2011-10-07 14:30,7,83.27,83.27,83.27,83.27,1
20120101|2011-10-09 19:00,10,83.78,83.78,83.77,83.77,4
20120101|2011-10-09 19:30,10,83.87,83.87,83.85,83.85,3
20120101|2011-10-09 20:00,10,84.04,84.07,84.04,84.07,2
20120101|2011-10-09 20:30,10,84.01,84.01,83.96,83.96,2
20120101|2011-10-09 21:30,10,83.97,83.97,83.97,83.97,2
20120101|2011-10-10 01:00,10,83.78,83.78,83.78,83.78,5
20120101|2011-10-10 01:30,10,83.6,83.87,83.6,83.7,7
20120101|2011-10-10 02:00,10,83.67,83.85,83.67,83.82,9
20120101|2011-10-10 02:30,10,83.82,84.21,83.8,84.21,32
20120101|2011-10-10 03:00,10,84.35,84.35,84.03,84.22,20
20120101|2011-10-10 03:30,10,84.04,84.14,84.04,84.11,7
20120101|2011-10-10 04:00,10,84.22,84.24,84.22,84.24,2
20120101|2011-10-10 04:30,10,84.27,84.54,84.27,84.54,19
20120101|2011-10-10 05:00,10,84.5,84.92,84.5,84.92,44
20120101|2011-10-10 05:30,10,84.89,84.97,84.68,84.76,37
20120101|2011-10-10 06:00,10,84.6,84.69,84.6,84.69,13
20120101|2011-10-10 06:30,10,84.66,84.66,84.5,84.5,31
20120101|2011-10-10 07:00,10,84.72,84.93,84.72,84.93,29
20120101|2011-10-10 07:30,10,85.1,85.1,84.63,84.76,43
20120101|2011-10-10 08:00,10,84.79,84.95,84.79,84.95,45
20120101|2011-10-10 08:30,10,84.88,85.63,84.88,85.61,50
20120101|2011-10-10 09:00,10,85.62,86.09,85.52,86.02,35
20120101|2011-10-10 09:30,10,86.14,86.26,85.87,86.02,45
20120101|2011-10-10 10:00,10,86.13,86.13,85.8,85.99,19
20120101|2011-10-10 10:30,10,85.95,86.06,85.88,85.88,89
20120101|2011-10-10 11:00,10,85.9,86.04,85.76,86.02,68
20120101|2011-10-10 11:30,10,86.01,86.06,85.9,85.9,9
20120101|2011-10-10 12:00,10,86.17,86.19,85.92,85.92,54
20120101|2011-10-10 12:30,10,85.93,85.93,85.88,85.88,3
20120101|2011-10-10 13:00,10,85.71,85.72,85.45,85.54,11
20120101|2011-10-10 13:30,10,85.66,85.66,85.61,85.65,52
20120101|2011-10-10 14:00,10,85.52,85.52,85.47,85.47,6
20120101|2011-10-10 14:30,10,85.69,85.89,85.69,85.87,41
20120101|2011-10-10 15:00,10,86.01,86.01,86.01,86.01,2
20120101|2011-10-10 15:30,10,86.05,86.13,86.05,86.13,2
20120101|2011-10-10 20:00,11,85.75,85.82,85.75,85.82,3
20120101|2011-10-10 20:30,11,85.77,85.82,85.77,85.82,3
20120101|2011-10-10 21:00,11,85.89,85.9,85.89,85.9,2
20120101|2011-10-10 21:30,11,85.75,85.75,85.75,85.75,1
20120101|2011-10-10 23:30,11,85.55,85.55,85.55,85.55,1
20120101|2011-10-11 00:30,11,85.64,85.64,85.64,85.64,1
20120101|2011-10-11 01:00,11,85.79,85.81,85.75,85.75,3
20120101|2011-10-11 01:30,11,85.15,85.3,85.15,85.17,13
20120101|2011-10-11 02:30,11,85.33,85.33,85.23,85.23,8
20120101|2011-10-11 03:00,11,85.06,85.06,84.91,84.92,18
20120101|2011-10-11 03:30,11,84.84,84.84,84.55,84.61,41
20120101|2011-10-11 04:00,11,84.8,84.87,84.8,84.84,5
20120101|2011-10-11 04:30,11,85.01,85.07,85,85.04,11
20120101|2011-10-11 05:00,11,85.17,85.23,84.9,84.96,41
20120101|2011-10-11 05:30,11,84.89,85.23,84.89,85.23,6
20120101|2011-10-11 06:00,11,85.4,85.4,85.35,85.35,7
20120101|2011-10-11 06:30,11,85.2,85.37,85.02,85.02,15
20120101|2011-10-11 07:00,11,85.15,85.26,85.05,85.12,25
20120101|2011-10-11 07:30,11,85.07,85.07,84.32,84.68,56
20120101|2011-10-11 08:00,11,85.03,85.3,85.03,85.3,7
20120101|2011-10-11 08:30,11,85.12,85.23,84.85,84.85,35
20120101|2011-10-11 09:00,11,84.86,84.98,84.67,84.98,27
20120101|2011-10-11 09:30,11,85.19,85.66,85.19,85.6,5
20120101|2011-10-11 10:00,11,85.2,85.39,85.2,85.39,50
20120101|2011-10-11 10:30,11,85.12,85.99,85.12,85.99,181
20120101|2011-10-11 11:00,11,86.01,86.49,85.92,86.32,100
20120101|2011-10-11 11:30,11,86.07,86.2,86,86.2,8
20120101|2011-10-11 12:00,11,86.07,86.34,86.07,86.34,104
20120101|2011-10-11 12:30,11,86.35,86.62,86.21,86.62,7
20120101|2011-10-11 13:00,11,86.58,86.88,86.14,86.14,17
20120101|2011-10-11 13:30,11,86.06,86.06,86.06,86.06,1
20120101|2011-10-11 14:30,11,85.82,85.82,85.49,85.59,82
20120101|2011-10-11 15:00,11,85.74,85.74,85.74,85.74,1
20120101|2011-10-11 19:30,12,85.27,85.27,85.26,85.26,3
20120101|2011-10-11 20:00,12,85.18,85.18,85.17,85.17,3
20120101|2011-10-11 21:30,12,85.34,85.34,85.34,85.34,2
20120101|2011-10-11 22:00,12,85.57,85.64,85.57,85.64,3
20120101|2011-10-11 23:30,12,85.67,85.67,85.66,85.66,3
20120101|2011-10-12 00:30,12,85.87,85.93,85.85,85.93,4
20120101|2011-10-12 01:00,12,85.83,85.97,85.81,85.97,8
20120101|2011-10-12 01:30,12,86.04,86.04,86,86.03,3
20120101|2011-10-12 02:00,12,86.11,86.11,85.86,85.86,10
20120101|2011-10-12 02:30,12,85.78,85.86,85.71,85.79,14
20120101|2011-10-12 03:00,12,85.9,86.35,85.9,86.35,6
20120101|2011-10-12 03:30,12,86.23,86.26,86.07,86.07,14
20120101|2011-10-12 04:00,12,86.5,86.55,86.42,86.48,53
20120101|2011-10-12 04:30,12,86.49,86.83,86.49,86.83,59
20120101|2011-10-12 05:00,12,86.66,86.86,86.64,86.65,16
20120101|2011-10-12 05:30,12,86.55,86.55,86.42,86.55,21
20120101|2011-10-12 06:00,12,86.55,86.57,86.55,86.57,11
20120101|2011-10-12 06:30,12,86.56,86.6,86.25,86.25,48
20120101|2011-10-12 07:00,12,86.33,86.56,86.22,86.56,19
20120101|2011-10-12 07:30,12,86.55,86.63,86.4,86.61,42
20120101|2011-10-12 08:00,12,86.38,86.42,86,86.19,83
20120101|2011-10-12 08:30,12,86.34,86.34,85.8,86.18,53
20120101|2011-10-12 09:00,12,85.98,86.51,85.98,86.39,16
20120101|2011-10-12 09:30,12,86.44,86.72,86.02,86.14,36
20120101|2011-10-12 10:00,12,86.12,86.23,86.12,86.14,11
20120101|2011-10-12 10:30,12,86,86.18,85.83,85.86,67
20120101|2011-10-12 11:00,12,85.77,86.07,85.77,86.07,34
20120101|2011-10-12 11:30,12,86.04,86.44,86.04,86.44,57
20120101|2011-10-12 12:00,12,86.51,86.51,86.35,86.35,15
20120101|2011-10-12 12:30,12,86.31,86.32,86.04,86.04,6
20120101|2011-10-12 13:00,12,86.04,86.3,85.96,85.96,24
20120101|2011-10-12 13:30,12,85.77,85.94,85.73,85.73,7
20120101|2011-10-12 14:00,12,85.75,85.75,85.75,85.75,2
20120101|2011-10-12 14:30,12,85.89,85.96,85.37,85.37,30
20120101|2011-10-12 15:00,12,85.39,85.4,85.39,85.4,25
20120101|2011-10-12 15:30,12,85.38,85.38,85.13,85.29,8
20120101|2011-10-12 20:00,13,85.17,85.17,85.17,85.17,1
20120101|2011-10-13 01:00,13,85.21,85.21,85.18,85.18,10
20120101|2011-10-13 01:30,13,85.24,85.27,85.24,85.27,7
20120101|2011-10-13 02:00,13,85.45,85.61,85.4,85.61,3
20120101|2011-10-13 02:30,13,85.71,85.71,85.64,85.64,4
20120101|2011-10-13 03:00,13,85.58,85.58,84.68,84.77,34
20120101|2011-10-13 03:30,13,84.8,84.96,84.68,84.81,38
20120101|2011-10-13 04:00,13,84.99,85.03,84.82,84.82,16
20120101|2011-10-13 04:30,13,84.65,84.67,84.45,84.64,48
20120101|2011-10-13 05:00,13,84.49,84.49,84.4,84.41,34
20120101|2011-10-13 05:30,13,84.67,84.7,84.57,84.7,10
20120101|2011-10-13 06:00,13,84.46,84.46,84.32,84.35,11
20120101|2011-10-13 06:30,13,84.7,84.76,84.7,84.75,25
20120101|2011-10-13 07:00,13,84.49,84.49,84.34,84.48,3
20120101|2011-10-13 07:30,13,84.57,84.79,84.57,84.69,16
20120101|2011-10-13 08:00,13,84.87,84.91,84.59,84.61,36
20120101|2011-10-13 08:30,13,84.44,84.44,83.59,83.79,44
20120101|2011-10-13 09:00,13,83.85,84.1,83.83,84.09,34
20120101|2011-10-13 09:30,13,84.11,84.28,84.09,84.2,23
20120101|2011-10-13 10:00,13,84.47,84.7,83.89,84.23,69
20120101|2011-10-13 10:30,13,84.23,84.41,84.18,84.41,75
20120101|2011-10-13 11:00,13,84.53,84.57,83.9,83.9,56
20120101|2011-10-13 11:30,13,83.92,84.26,83.79,84.25,68
20120101|2011-10-13 12:00,13,84.09,84.91,84.09,84.91,83
20120101|2011-10-13 12:30,13,84.98,85.42,84.97,85.18,178
20120101|2011-10-13 13:00,13,84.9,85.02,84.44,84.67,116
20120101|2011-10-13 13:30,13,84.7,84.77,84.69,84.69,26
20120101|2011-10-13 14:00,13,85.07,85.07,85,85.01,12
20120101|2011-10-13 14:30,13,84.77,84.9,84.73,84.79,55
20120101|2011-10-13 15:00,13,84.79,84.79,84.79,84.79,25
20120101|2011-10-13 15:30,13,84.89,84.89,84.89,84.89,2
20120101|2011-10-13 19:00,14,84.5,84.5,84.5,84.5,1
20120101|2011-10-13 20:30,14,84.65,84.65,84.65,84.65,1
20120101|2011-10-13 22:00,14,84.61,84.61,84.61,84.61,1
20120101|2011-10-14 01:00,14,85.31,85.32,85.31,85.32,2
20120101|2011-10-14 01:30,14,85.23,85.23,84.98,84.98,7
20120101|2011-10-14 02:00,14,84.97,84.97,84.97,84.97,1
20120101|2011-10-14 02:30,14,85.01,85.37,85.01,85.37,9
20120101|2011-10-14 03:00,14,85.45,85.72,85.41,85.46,27
20120101|2011-10-14 03:30,14,85.81,85.82,85.73,85.81,8
20120101|2011-10-14 04:00,14,85.78,85.99,85.76,85.96,31
20120101|2011-10-14 04:30,14,85.99,86.19,85.58,85.63,181
20120101|2011-10-14 05:00,14,85.69,85.69,85.69,85.69,4
20120101|2011-10-14 05:30,14,85.59,85.74,85.59,85.74,17
20120101|2011-10-14 06:00,14,85.91,85.91,85.8,85.84,5
20120101|2011-10-14 06:30,14,85.72,85.94,85.64,85.94,18
20120101|2011-10-14 07:00,14,85.95,86.35,85.95,86.31,7
20120101|2011-10-14 07:30,14,86.66,86.8,86.51,86.51,21
20120101|2011-10-14 08:00,14,86.74,87.6,86.68,87.45,96
20120101|2011-10-14 08:30,14,87.38,87.38,86.96,87.02,71
20120101|2011-10-14 09:00,14,86.96,87.07,86.64,86.67,25
20120101|2011-10-14 09:30,14,86.7,87,86.61,87,44
20120101|2011-10-14 10:00,14,87.02,87.02,86.52,86.57,18
20120101|2011-10-14 10:30,14,86.59,86.96,86.54,86.96,134
20120101|2011-10-14 11:00,14,86.79,87.11,86.79,86.94,186
20120101|2011-10-14 11:30,14,87.07,87.2,86.96,87.12,26
20120101|2011-10-14 12:00,14,87.16,87.47,87.16,87.33,55
20120101|2011-10-14 12:30,14,87.18,87.24,86.99,87.24,7
20120101|2011-10-14 13:00,14,87.2,87.21,86.85,87.2,89
20120101|2011-10-14 13:30,14,87.3,87.3,87.3,87.3,1
20120101|2011-10-14 14:30,14,87.6,87.69,87.58,87.68,10
20120101|2011-10-14 15:00,14,87.69,87.69,87.69,87.69,1
20120101|2011-10-14 15:30,14,87.6,87.6,87.57,87.6,15
20120101|2011-10-14 16:00,14,87.6,87.61,87.6,87.61,3
20120101|2011-10-16 20:00,17,87.43,87.43,87.43,87.43,1
20120101|2011-10-16 20:30,17,87.59,87.61,87.59,87.61,2
20120101|2011-10-17 00:00,17,87.42,87.42,87.42,87.42,1
20120101|2011-10-17 00:30,17,87.47,87.47,87.37,87.37,8
20120101|2011-10-17 01:00,17,87.75,87.75,87.61,87.61,6
20120101|2011-10-17 01:30,17,87.79,87.88,87.79,87.86,11
20120101|2011-10-17 02:00,17,87.93,88.18,87.71,88.18,16
20120101|2011-10-17 02:30,17,88.25,88.36,88.1,88.36,14
20120101|2011-10-17 03:00,17,88.36,88.41,88.28,88.28,42
20120101|2011-10-17 03:30,17,88.3,88.53,88.3,88.53,16
20120101|2011-10-17 04:00,17,88.46,88.46,87.87,87.9,85
20120101|2011-10-17 04:30,17,87.99,88.06,87.63,87.72,10
20120101|2011-10-17 05:00,17,87.61,87.96,87.46,87.63,29
20120101|2011-10-17 05:30,17,87.5,87.5,87.25,87.31,24
20120101|2011-10-17 06:00,17,87.21,87.21,86.96,87.01,12
20120101|2011-10-17 06:30,17,87.38,87.41,87.25,87.25,9
20120101|2011-10-17 07:00,17,87.29,87.37,87.26,87.37,3
20120101|2011-10-17 07:30,17,87.28,87.37,87.13,87.2,23
20120101|2011-10-17 08:00,17,87.5,87.5,86.8,87.12,156
20120101|2011-10-17 08:30,17,87.04,87.04,86.39,86.39,46
20120101|2011-10-17 09:00,17,86.3,86.83,86.3,86.54,28
20120101|2011-10-17 09:30,17,86.45,86.86,86.45,86.85,154
20120101|2011-10-17 10:00,17,86.83,86.91,86.67,86.91,81
20120101|2011-10-17 10:30,17,86.97,87.19,86.97,87.08,125
20120101|2011-10-17 11:00,17,86.98,87,86.58,86.62,29
20120101|2011-10-17 11:30,17,86.58,86.72,86.5,86.69,16
20120101|2011-10-17 12:00,17,86.77,87.31,86.77,87.16,23
20120101|2011-10-17 12:30,17,87.12,87.12,86.75,86.75,16
20120101|2011-10-17 13:00,17,86.82,86.83,86.33,86.73,98
20120101|2011-10-17 13:30,17,86.8,86.8,86.66,86.66,2
20120101|2011-10-17 14:30,17,86.78,86.9,86.76,86.81,58
20120101|2011-10-17 15:00,17,86.82,86.82,86.82,86.82,4
20120101|2011-10-17 20:00,18,86.93,86.93,86.93,86.93,1
20120101|2011-10-17 21:30,18,86.55,86.55,86.55,86.55,1
20120101|2011-10-18 00:30,18,86.59,86.59,86.53,86.53,3
20120101|2011-10-18 01:00,18,86.5,86.5,86.45,86.45,6
20120101|2011-10-18 01:30,18,86.45,86.45,86.45,86.45,1
20120101|2011-10-18 02:00,18,86.22,86.31,86.03,86.03,19
20120101|2011-10-18 02:30,18,85.96,86.24,85.95,86.24,40
20120101|2011-10-18 03:00,18,86.29,86.52,86.14,86.32,124
20120101|2011-10-18 03:30,18,86.13,86.27,85.97,86.2,341
20120101|2011-10-18 04:00,18,86.18,86.23,85.99,86.22,192
20120101|2011-10-18 04:30,18,86.19,86.28,86.18,86.28,18
20120101|2011-10-18 05:00,18,86.34,86.34,86.34,86.34,3
20120101|2011-10-18 06:00,18,86.54,86.63,86.51,86.63,13
20120101|2011-10-18 06:30,18,86.88,86.88,86.18,86.18,75
20120101|2011-10-18 07:00,18,86.19,86.44,86.19,86.35,47
20120101|2011-10-18 07:30,18,86.36,86.68,86.26,86.63,33
20120101|2011-10-18 08:00,18,86.81,87.52,86.78,87.32,170
20120101|2011-10-18 08:30,18,87.35,87.45,86.54,86.65,98
20120101|2011-10-18 09:00,18,86.7,86.85,86.03,86.85,122
20120101|2011-10-18 09:30,18,86.87,87.37,86.79,87.32,92
20120101|2011-10-18 10:00,18,87.29,87.46,87.02,87.04,56
20120101|2011-10-18 10:30,18,87.14,88.27,87.02,87.88,142
20120101|2011-10-18 11:00,18,87.95,88.2,87.93,88.2,37
20120101|2011-10-18 11:30,18,88.11,88.91,88.11,88.7,50
20120101|2011-10-18 12:00,18,88.68,88.73,88.33,88.42,1366
20120101|2011-10-18 12:30,18,88.51,88.66,88.23,88.66,230
20120101|2011-10-18 13:00,18,88.52,88.83,88.29,88.57,112
20120101|2011-10-18 13:30,18,88.65,88.72,88.63,88.68,26
20120101|2011-10-18 14:00,18,88.82,89.32,88.76,88.98,37
20120101|2011-10-18 14:30,18,88.93,88.99,88.7,88.7,27
20120101|2011-10-18 15:00,18,88.59,88.59,88.59,88.59,2
20120101|2011-10-18 15:30,18,88.78,88.78,88.78,88.78,2
20120101|2011-10-18 16:30,18,88.8,88.8,88.8,88.8,9
20120101|2011-10-18 20:30,19,88.41,88.41,88.41,88.41,1
20120101|2011-10-18 21:00,19,88.29,88.29,88.29,88.29,1
20120101|2011-10-18 21:30,19,88.56,88.56,88.56,88.56,2
20120101|2011-10-18 22:00,19,88.49,88.49,88.46,88.46,2
20120101|2011-10-19 00:30,19,88.91,88.91,88.77,88.77,7
20120101|2011-10-19 01:00,19,88.81,88.88,88.81,88.88,2
20120101|2011-10-19 01:30,19,88.83,88.87,88.6,88.77,43
20120101|2011-10-19 02:00,19,88.64,88.79,88.57,88.79,20
20120101|2011-10-19 02:30,19,88.77,88.88,88.68,88.71,18
20120101|2011-10-19 03:00,19,88.82,88.83,88.31,88.31,47
20120101|2011-10-19 03:30,19,88.31,88.63,88.31,88.58,74
20120101|2011-10-19 04:00,19,88.66,88.79,88.53,88.65,12
20120101|2011-10-19 04:30,19,88.8,88.93,88.8,88.93,3
20120101|2011-10-19 05:00,19,88.94,89.06,88.91,88.96,12
20120101|2011-10-19 05:30,19,88.84,89.07,88.84,89.07,2
20120101|2011-10-19 06:00,19,89.09,89.1,89.03,89.03,4
20120101|2011-10-19 06:30,19,88.71,88.82,88.55,88.55,164
20120101|2011-10-19 07:00,19,88.62,88.69,88.62,88.64,4
20120101|2011-10-19 07:30,19,88.68,89.22,88.68,89.12,40
20120101|2011-10-19 08:00,19,89.1,89.1,88.6,88.63,137
20120101|2011-10-19 08:30,19,88.69,88.88,88.3,88.47,153
20120101|2011-10-19 09:00,19,88.31,89.04,88.3,89.04,90
20120101|2011-10-19 09:30,19,89.07,89.81,89,89,344
20120101|2011-10-19 10:00,19,88.98,89.1,88.7,89,198
20120101|2011-10-19 10:30,19,89.08,89.13,88.46,88.46,47
20120101|2011-10-19 11:00,19,88.45,88.69,88.07,88.62,822
20120101|2011-10-19 11:30,19,88.47,88.79,88.44,88.79,7
20120101|2011-10-19 12:00,19,88.68,88.94,88.68,88.79,18
20120101|2011-10-19 12:30,19,88.68,88.68,88.32,88.5,89
20120101|2011-10-19 13:00,19,88.51,88.51,86.28,86.41,759
20120101|2011-10-19 13:30,19,86.39,86.63,86.37,86.42,73
20120101|2011-10-19 14:00,19,86.37,86.53,86.27,86.38,84
20120101|2011-10-19 14:30,19,86.34,86.5,86.2,86.5,24
20120101|2011-10-19 15:00,19,86.47,86.47,86.47,86.47,1
20120101|2011-10-19 15:30,19,86.4,86.4,86.4,86.4,1
20120101|2011-10-19 16:00,19,86.32,86.32,86.32,86.32,1
20120101|2011-10-19 20:00,20,86.37,86.37,86.37,86.37,1
20120101|2011-10-19 22:00,20,85.94,85.94,85.94,85.94,2
20120101|2011-10-19 23:30,20,85.83,86,85.82,86,3
20120101|2011-10-20 00:00,20,85.67,85.69,85.67,85.69,9
20120101|2011-10-20 00:30,20,85.81,85.81,85.81,85.81,2
20120101|2011-10-20 01:00,20,85.71,86.03,85.69,86.03,19
20120101|2011-10-20 01:30,20,86.06,86.06,86,86.06,13
20120101|2011-10-20 02:00,20,86.04,86.06,85.63,85.65,111
20120101|2011-10-20 02:30,20,85.5,86.12,85.5,85.94,36
20120101|2011-10-20 03:00,20,85.79,86.14,85.6,86.14,36
20120101|2011-10-20 03:30,20,86,86.24,85.85,85.86,40
20120101|2011-10-20 04:00,20,85.82,86.86,85.82,86.8,87
20120101|2011-10-20 04:30,20,86.94,87.23,86.68,86.75,104
20120101|2011-10-20 05:00,20,86.93,86.99,86.79,86.92,15
20120101|2011-10-20 05:30,20,86.99,86.99,86.64,86.82,24
20120101|2011-10-20 06:00,20,86.65,86.71,86.12,86.3,46
20120101|2011-10-20 06:30,20,86.38,86.92,86.24,86.7,47
20120101|2011-10-20 07:00,20,86.78,86.99,86.71,86.71,34
20120101|2011-10-20 07:30,20,86.71,86.71,86.34,86.38,65
20120101|2011-10-20 08:00,20,86.39,86.67,85.73,86.22,264
20120101|2011-10-20 08:30,20,86.26,86.41,85.9,86.29,211
20120101|2011-10-20 09:00,20,86.5,86.76,86.05,86.13,278
20120101|2011-10-20 09:30,20,86.09,86.12,85.33,85.34,156
20120101|2011-10-20 10:00,20,85.3,85.58,85.04,85.31,225
20120101|2011-10-20 10:30,20,85.25,85.54,84.88,84.94,123
20120101|2011-10-20 11:00,20,84.82,84.99,84.4,84.7,195
20120101|2011-10-20 11:30,20,84.8,85.4,84.77,85.35,111
20120101|2011-10-20 12:00,20,85.3,85.9,85.15,85.74,98
20120101|2011-10-20 12:30,20,85.82,86.01,85.31,85.85,221
20120101|2011-10-20 13:00,20,85.86,86.32,85.43,86.28,177
20120101|2011-10-20 13:30,20,86.27,86.36,86.18,86.33,57
20120101|2011-10-20 14:00,20,86.47,86.47,86.05,86.05,17
20120101|2011-10-20 14:30,20,86.23,86.5,86.22,86.43,10
20120101|2011-10-20 15:30,20,86.6,86.61,86.58,86.61,4
20120101|2011-10-20 20:00,21,86.49,86.65,86.49,86.65,151
20120101|2011-10-20 20:30,21,86.74,86.74,86.73,86.74,21
20120101|2011-10-21 00:30,21,86.81,86.81,86.68,86.68,3
20120101|2011-10-21 01:00,21,86.73,86.73,86.63,86.68,14
20120101|2011-10-21 01:30,21,86.48,86.56,86.4,86.4,13
20120101|2011-10-21 02:00,21,86.36,86.62,86.21,86.61,40
20120101|2011-10-21 02:30,21,86.66,86.67,86.57,86.67,13
20120101|2011-10-21 03:00,21,86.57,86.57,86.17,86.23,87
20120101|2011-10-21 03:30,21,86.24,86.52,86.16,86.52,29
20120101|2011-10-21 04:00,21,86.41,86.58,86.25,86.58,20
20120101|2011-10-21 04:30,21,86.4,86.45,86.4,86.45,7
20120101|2011-10-21 05:00,21,86.43,86.56,86.43,86.54,16
20120101|2011-10-21 05:30,21,86.53,86.53,86.33,86.51,28
20120101|2011-10-21 06:00,21,86.48,87.04,86.42,87.03,109
20120101|2011-10-21 06:30,21,87.07,87.5,86.92,87.36,192
20120101|2011-10-21 07:00,21,87.36,87.51,87.22,87.51,83
20120101|2011-10-21 07:30,21,87.43,87.69,87.22,87.6,58
20120101|2011-10-21 08:00,21,87.69,88.34,87.64,87.97,250
20120101|2011-10-21 08:30,21,87.94,88.91,87.9,88.75,136
20120101|2011-10-21 09:00,21,88.67,88.86,88.58,88.59,177
20120101|2011-10-21 09:30,21,88.61,88.61,88.05,88.28,144
20120101|2011-10-21 10:00,21,88.28,88.28,87.92,88.02,106
20120101|2011-10-21 10:30,21,88,88.36,87.95,88.31,43
20120101|2011-10-21 11:00,21,88.1,88.11,87.77,87.96,62
20120101|2011-10-21 11:30,21,87.83,88.04,87.72,87.8,58
20120101|2011-10-21 12:00,21,87.63,87.63,87.24,87.52,89
20120101|2011-10-21 12:30,21,87.55,87.69,87.1,87.1,153
20120101|2011-10-21 13:00,21,87.13,87.81,86.94,87.47,239
20120101|2011-10-21 13:30,21,87.47,87.49,87.24,87.37,88
20120101|2011-10-21 14:00,21,87.5,87.62,87.48,87.62,46
20120101|2011-10-21 14:30,21,87.57,87.74,87.51,87.74,7
20120101|2011-10-21 15:00,21,87.72,87.72,87.67,87.67,3
20120101|2011-10-21 15:30,21,87.58,87.58,87.58,87.58,1
20120101|2011-10-23 20:00,24,87.64,87.64,87.56,87.56,3
20120101|2011-10-23 21:30,24,87.94,87.94,87.94,87.94,2
20120101|2011-10-23 23:30,24,88.19,88.19,88.04,88.13,25
20120101|2011-10-24 00:30,24,88.33,88.33,88.28,88.33,17
20120101|2011-10-24 01:00,24,88.36,88.62,88.34,88.62,19
20120101|2011-10-24 01:30,24,88.67,88.67,88.45,88.47,63
20120101|2011-10-24 02:00,24,88.43,88.56,88.24,88.24,17
20120101|2011-10-24 02:30,24,88.38,88.51,88.2,88.2,18
20120101|2011-10-24 03:00,24,88.32,88.32,88.1,88.13,16
20120101|2011-10-24 03:30,24,87.92,88,87.67,87.67,86
20120101|2011-10-24 04:00,24,87.65,87.89,87.65,87.89,22
20120101|2011-10-24 04:30,24,87.96,87.99,87.91,87.91,4
20120101|2011-10-24 05:00,24,88.01,88.24,88.01,88.24,7
20120101|2011-10-24 05:30,24,88.27,88.27,87.72,87.78,15
20120101|2011-10-24 06:00,24,87.75,87.97,87.75,87.96,12
20120101|2011-10-24 06:30,24,87.93,87.98,87.85,87.98,24
20120101|2011-10-24 07:00,24,87.96,87.96,87.83,87.95,20
20120101|2011-10-24 07:30,24,88.01,88.26,87.87,88.18,51
20120101|2011-10-24 08:00,24,88.15,88.39,88.01,88.14,177
20120101|2011-10-24 08:30,24,88.18,88.89,88.18,88.51,413
20120101|2011-10-24 09:00,24,88.65,89.44,88.58,89.44,337
20120101|2011-10-24 09:30,24,89.33,89.41,89.08,89.32,198
20120101|2011-10-24 10:00,24,89.4,90.13,89.4,89.95,493
20120101|2011-10-24 10:30,24,89.97,90.67,89.83,90.32,230
20120101|2011-10-24 11:00,24,90.25,90.44,90.17,90.44,67
20120101|2011-10-24 11:30,24,90.39,91,90.09,91,202
20120101|2011-10-24 12:00,24,91.02,91.43,90.76,91.19,216
20120101|2011-10-24 12:30,24,91.15,91.72,90.94,91.52,176
20120101|2011-10-24 13:00,24,91.46,91.46,90.74,91.15,170
20120101|2011-10-24 13:30,24,91.12,91.46,91.12,91.39,59
20120101|2011-10-24 14:00,24,91.48,91.54,91.14,91.14,23
20120101|2011-10-24 14:30,24,91.07,91.49,91.07,91.49,29
20120101|2011-10-24 15:00,24,91.32,91.5,91.32,91.5,8
20120101|2011-10-24 15:30,24,91.36,91.59,91.36,91.59,21
20120101|2011-10-24 16:00,24,91.51,91.52,91.48,91.52,5
20120101|2011-10-24 20:00,25,91.3,91.3,91.3,91.3,1
20120101|2011-10-24 20:30,25,91.17,91.17,91.16,91.16,2
20120101|2011-10-24 21:00,25,91.17,91.17,91.15,91.15,2
20120101|2011-10-24 21:30,25,91.16,91.16,91.16,91.16,2
20120101|2011-10-24 22:00,25,91.33,91.69,91.33,91.69,4
20120101|2011-10-25 00:00,25,91.73,91.73,91.73,91.73,2
20120101|2011-10-25 00:30,25,91.66,91.66,91.66,91.66,2
20120101|2011-10-25 01:00,25,91.48,91.48,91.48,91.48,1
20120101|2011-10-25 01:30,25,91.82,91.96,91.41,91.46,10
20120101|2011-10-25 02:00,25,91.58,91.8,91.53,91.73,509
20120101|2011-10-25 02:30,25,91.71,92.51,91.7,92.37,121
20120101|2011-10-25 03:00,25,92.42,92.57,92.26,92.26,70
20120101|2011-10-25 03:30,25,92.32,92.47,92.27,92.31,64
20120101|2011-10-25 04:00,25,92.06,92.2,91.86,92.11,133
20120101|2011-10-25 04:30,25,91.87,91.95,91.75,91.78,26
20120101|2011-10-25 05:00,25,91.95,92.17,91.84,92.17,110
20120101|2011-10-25 05:30,25,92.4,93.32,92.4,93.18,318
20120101|2011-10-25 06:00,25,93.19,93.78,93.19,93.7,221
20120101|2011-10-25 06:30,25,93.65,94.02,93.6,94,68
20120101|2011-10-25 07:00,25,94,94.19,93.45,93.55,163
20120101|2011-10-25 07:30,25,93.57,94,93.45,93.7,161
20120101|2011-10-25 08:00,25,93.66,93.76,92.9,93.05,569
20120101|2011-10-25 08:30,25,93.03,93.5,91.96,93,565
20120101|2011-10-25 09:00,25,92.77,93.4,92.45,93.35,287
20120101|2011-10-25 09:30,25,93.27,94.05,92.84,92.94,556
20120101|2011-10-25 10:00,25,92.95,93.47,92.86,93.47,237
20120101|2011-10-25 10:30,25,93.42,93.54,93.06,93.25,649
20120101|2011-10-25 11:00,25,93.15,93.56,93.1,93.56,106
20120101|2011-10-25 11:30,25,93.59,93.86,93.23,93.34,99
20120101|2011-10-25 12:00,25,93.4,93.63,93.31,93.41,60
20120101|2011-10-25 12:30,25,93.16,93.92,93.11,93.69,191
20120101|2011-10-25 13:00,25,93.58,93.63,92.8,92.96,331
20120101|2011-10-25 13:30,25,92.87,93.1,92.86,92.96,83
20120101|2011-10-25 14:00,25,93.03,93.05,92.81,92.81,45
20120101|2011-10-25 14:30,25,92.89,92.89,92.43,92.55,56
20120101|2011-10-25 15:00,25,92.65,92.7,92.65,92.7,24
20120101|2011-10-25 15:30,25,92.34,92.42,92.27,92.31,31
20120101|2011-10-25 20:30,26,92.67,92.67,92.67,92.67,1
20120101|2011-10-25 21:30,26,92.66,92.66,92.66,92.66,2
20120101|2011-10-25 23:00,26,93.22,93.24,93.22,93.23,5
20120101|2011-10-26 00:30,26,93.21,93.31,93.15,93.31,5
20120101|2011-10-26 01:00,26,93.24,93.24,93.11,93.2,17
20120101|2011-10-26 01:30,26,93.23,93.44,93.23,93.4,5
20120101|2011-10-26 02:00,26,93.45,93.62,93.24,93.32,40
20120101|2011-10-26 02:30,26,93.3,93.49,93.2,93.34,15
20120101|2011-10-26 03:00,26,93.37,93.42,93.02,93.03,16
20120101|2011-10-26 03:30,26,92.95,93.14,92.8,92.95,23
20120101|2011-10-26 04:00,26,93.01,93.48,92.99,93.24,71
20120101|2011-10-26 04:30,26,93.27,93.52,93.27,93.51,29
20120101|2011-10-26 05:00,26,93.54,93.54,92.96,93.12,82
20120101|2011-10-26 05:30,26,93.07,93.5,93.07,93.29,54
20120101|2011-10-26 06:00,26,93.28,93.28,93,93.23,73
20120101|2011-10-26 06:30,26,93.3,93.35,93.15,93.3,21
20120101|2011-10-26 07:00,26,93.4,93.4,92.88,92.98,92
20120101|2011-10-26 07:30,26,93,93.24,92.24,92.79,437
20120101|2011-10-26 08:00,26,92.94,93,92.47,92.7,410
20120101|2011-10-26 08:30,26,92.78,92.78,92.04,92.17,402
20120101|2011-10-26 09:00,26,92.18,92.39,91.66,92.39,122
20120101|2011-10-26 09:30,26,91.74,92.26,90.7,91,287
20120101|2011-10-26 10:00,26,90.86,91.14,90.8,91.05,95
20120101|2011-10-26 10:30,26,91.06,91.4,90.91,91.33,44
20120101|2011-10-26 11:00,26,91.33,91.4,91.02,91.1,38
20120101|2011-10-26 11:30,26,91.3,91.41,91,91.03,15
20120101|2011-10-26 12:00,26,91.05,91.26,90.49,91.23,82
20120101|2011-10-26 12:30,26,91.25,91.78,91.25,91.41,66
20120101|2011-10-26 13:00,26,91.23,91.3,90,90.26,189
20120101|2011-10-26 13:30,26,90.28,90.79,90.28,90.32,80
20120101|2011-10-26 14:00,26,90.61,90.61,90.5,90.6,14
20120101|2011-10-26 14:30,26,90.61,90.78,90.57,90.78,14
20120101|2011-10-26 15:00,26,90.84,90.84,90.84,90.84,6
20120101|2011-10-26 15:30,26,90.82,90.82,90.82,90.82,7
20120101|2011-10-26 16:00,26,90.94,90.94,90.94,90.94,1
20120101|2011-10-26 16:30,26,90.75,90.99,90.75,90.99,10
20120101|2011-10-26 20:00,27,91.31,91.31,91.31,91.31,1
20120101|2011-10-26 20:30,27,91.31,91.5,91.31,91.5,4
20120101|2011-10-26 23:00,27,91.89,91.89,91.81,91.82,10
20120101|2011-10-26 23:30,27,91.85,91.9,91.83,91.9,8
20120101|2011-10-27 00:00,27,92.02,92.1,92.02,92.1,7
20120101|2011-10-27 00:30,27,92,92.06,92,92.06,4
20120101|2011-10-27 01:00,27,92.13,92.25,92.07,92.23,12
20120101|2011-10-27 01:30,27,92.26,92.26,92.25,92.25,6
20120101|2011-10-27 02:00,27,92.38,92.39,91.96,91.96,48
20120101|2011-10-27 02:30,27,91.94,92.17,91.94,92.03,74
20120101|2011-10-27 03:00,27,91.97,92.1,91.97,92.1,17
20120101|2011-10-27 03:30,27,91.91,91.91,91.47,91.63,50
20120101|2011-10-27 04:00,27,91.59,91.73,91.51,91.73,36
20120101|2011-10-27 04:30,27,91.79,92.02,91.69,92.02,31
20120101|2011-10-27 05:00,27,92.07,92.44,91.91,92.44,58
20120101|2011-10-27 05:30,27,92.44,92.56,92.25,92.29,55
20120101|2011-10-27 06:00,27,92.28,92.63,92.14,92.57,61
20120101|2011-10-27 06:30,27,92.5,92.72,92.45,92.6,53
20120101|2011-10-27 07:00,27,92.58,92.72,92.58,92.71,9
20120101|2011-10-27 07:30,27,92.85,93.46,92.8,93.22,252
20120101|2011-10-27 08:00,27,93.34,93.62,93,93.24,221
20120101|2011-10-27 08:30,27,93.23,93.26,92.59,92.86,162
20120101|2011-10-27 09:00,27,92.88,93.23,92.75,92.75,52
20120101|2011-10-27 09:30,27,92.78,93.12,92.5,92.99,34
20120101|2011-10-27 10:00,27,92.95,93.09,92.75,92.9,184
20120101|2011-10-27 10:30,27,92.99,93.36,92.99,93.12,145
20120101|2011-10-27 11:00,27,93.18,93.58,93.17,93.3,63
20120101|2011-10-27 11:30,27,93.36,93.43,92.84,92.84,16
20120101|2011-10-27 12:00,27,93.02,93.62,93.02,93.38,39
20120101|2011-10-27 12:30,27,93.31,94.17,93.31,94.04,95
20120101|2011-10-27 13:00,27,94.1,94.1,93.48,93.87,346
20120101|2011-10-27 13:30,27,93.8,93.95,93.72,93.75,27
20120101|2011-10-27 14:00,27,93.78,94.05,93.78,94.01,47
20120101|2011-10-27 14:30,27,93.95,93.95,93.59,93.66,14
20120101|2011-10-27 15:00,27,93.72,93.72,93.68,93.68,6
20120101|2011-10-27 16:00,27,93.7,93.7,93.7,93.7,2
20120101|2011-10-27 19:00,28,93.55,93.55,93.49,93.49,10
20120101|2011-10-27 19:30,28,93.5,93.5,93.5,93.5,1
20120101|2011-10-27 20:00,28,93.63,93.63,93.4,93.4,3
20120101|2011-10-27 20:30,28,93.47,93.47,93.47,93.47,2
20120101|2011-10-27 21:00,28,93.26,93.26,93.26,93.26,2
20120101|2011-10-27 21:30,28,93.23,93.23,93.23,93.23,4
20120101|2011-10-27 22:30,28,93.3,93.3,93.3,93.3,1
20120101|2011-10-27 23:30,28,93.51,93.51,93.5,93.5,3
20120101|2011-10-28 00:30,28,93.25,93.33,93.25,93.33,5
20120101|2011-10-28 01:00,28,93.39,93.39,93.39,93.39,1
20120101|2011-10-28 01:30,28,93.26,93.34,93.14,93.34,41
20120101|2011-10-28 02:00,28,93.21,93.21,92.97,92.97,8
20120101|2011-10-28 02:30,28,92.9,93.25,92.9,93.25,24
20120101|2011-10-28 03:00,28,93.22,93.5,93.22,93.28,15
20120101|2011-10-28 03:30,28,93.23,93.23,93.11,93.12,12
20120101|2011-10-28 04:00,28,93.09,93.09,92.48,92.74,134
20120101|2011-10-28 04:30,28,92.56,92.67,92.49,92.66,25
20120101|2011-10-28 05:00,28,92.48,92.52,92.22,92.22,18
20120101|2011-10-28 05:30,28,92.12,92.53,92.04,92.53,120
20120101|2011-10-28 06:00,28,92.53,92.53,92.09,92.09,14
20120101|2011-10-28 06:30,28,92,92.36,91.99,92.36,49
20120101|2011-10-28 07:00,28,92.47,92.5,92.32,92.49,12
20120101|2011-10-28 07:30,28,92.47,93.03,92.33,93.03,28
20120101|2011-10-28 08:00,28,92.97,92.97,92.26,92.26,129
20120101|2011-10-28 08:30,28,92.25,92.65,92.16,92.5,78
20120101|2011-10-28 09:00,28,92.54,93.27,92.38,93.19,135
20120101|2011-10-28 09:30,28,92.96,93.39,92.89,93.03,70
20120101|2011-10-28 10:00,28,93.17,93.66,92.91,92.95,122
20120101|2011-10-28 10:30,28,92.93,92.93,92.55,92.55,83
20120101|2011-10-28 11:00,28,92.71,93.18,92.71,93.05,66
20120101|2011-10-28 11:30,28,93.11,93.35,93.03,93.18,47
20120101|2011-10-28 12:00,28,93.32,93.63,93.3,93.4,73
20120101|2011-10-28 12:30,28,93.34,93.34,92.93,93.27,39
20120101|2011-10-28 13:00,28,93.3,93.34,92.76,93.25,133
20120101|2011-10-28 13:30,28,93.23,93.27,93.18,93.27,64
20120101|2011-10-28 14:00,28,93.17,93.35,93.17,93.35,10
20120101|2011-10-28 14:30,28,93.24,93.4,93.24,93.39,23
20120101|2011-10-28 15:00,28,93.41,93.43,93.3,93.3,29
20120101|2011-10-28 16:00,28,93.75,94.74,93.75,94.51,5
20120101|2011-10-28 16:30,28,94.51,94.51,94.51,94.51,1
20120101|2011-10-30 20:00,31,93.15,93.44,93.15,93.44,3
20120101|2011-10-30 20:30,31,92.96,92.99,92.94,92.94,4
20120101|2011-10-30 21:30,31,92.72,92.74,92.7,92.7,7
20120101|2011-10-30 22:30,31,92.35,92.35,92.35,92.35,1
20120101|2011-10-30 23:00,31,92.46,92.46,92.46,92.46,3
20120101|2011-10-30 23:30,31,92.4,92.4,92.3,92.31,13
20120101|2011-10-31 00:00,31,92.3,92.39,92.3,92.31,5
20120101|2011-10-31 00:30,31,92.33,92.33,92.28,92.29,3
20120101|2011-10-31 01:30,31,92.25,92.51,92.25,92.51,4
20120101|2011-10-31 02:00,31,92.52,92.64,92.5,92.5,19
20120101|2011-10-31 02:30,31,92.51,92.79,92.51,92.79,7
20120101|2011-10-31 03:00,31,92.85,92.93,92.73,92.73,7
20120101|2011-10-31 03:30,31,92.53,92.55,92.32,92.55,41
20120101|2011-10-31 04:00,31,92.35,92.53,92.35,92.46,20
20120101|2011-10-31 04:30,31,92.45,92.56,92.45,92.53,14
20120101|2011-10-31 05:00,31,92.53,92.53,92.39,92.46,11
20120101|2011-10-31 05:30,31,92.41,92.54,92.38,92.54,3
20120101|2011-10-31 06:00,31,92.51,92.51,92.51,92.51,1
20120101|2011-10-31 06:30,31,92.78,92.83,92.75,92.83,12
20120101|2011-10-31 07:00,31,92.61,92.62,92.41,92.44,49
20120101|2011-10-31 07:30,31,92.48,92.48,92.06,92.21,163
20120101|2011-10-31 08:00,31,92.07,92.09,91.55,91.73,108
20120101|2011-10-31 08:30,31,91.75,91.75,91.27,91.59,96
20120101|2011-10-31 09:00,31,91.66,92.04,91.55,91.84,76
20120101|2011-10-31 09:30,31,91.94,92.68,91.94,92.64,96
20120101|2011-10-31 10:00,31,92.4,92.6,92.15,92.33,88
20120101|2011-10-31 10:30,31,92.33,92.33,92.24,92.26,8
20120101|2011-10-31 11:00,31,92.23,92.23,91.53,91.57,131
20120101|2011-10-31 11:30,31,91.63,92.02,91.63,91.91,30
20120101|2011-10-31 12:00,31,92.02,92.31,92.02,92.29,65
20120101|2011-10-31 12:30,31,92.34,92.63,92.31,92.51,60
20120101|2011-10-31 13:00,31,92.51,93.11,92.22,93.1,187
20120101|2011-10-31 13:30,31,93.12,93.34,93.09,93.14,73
20120101|2011-10-31 14:00,31,92.9,92.9,92.51,92.51,10
20120101|2011-10-31 14:30,31,92.76,92.8,92.52,92.52,14
20120101|2011-10-31 15:00,31,92.53,92.61,92.35,92.35,30
20120101|2011-10-31 15:30,31,92.34,92.36,92.34,92.36,16
20120101|2011-10-31 19:30,1,92.57,92.57,92.57,92.57,2
20120101|2011-10-31 20:00,1,92.7,92.7,92.48,92.54,6
20120101|2011-10-31 20:30,1,92.56,92.56,92.56,92.56,1
20120101|2011-10-31 22:00,1,92.6,92.6,92.44,92.44,5
20120101|2011-10-31 22:30,1,92.35,92.43,92.35,92.43,5
20120101|2011-10-31 23:00,1,92.2,92.2,92.2,92.2,2
20120101|2011-11-01 02:00,1,91.87,91.87,91.87,91.87,1
20120101|2011-11-01 02:30,1,91.88,92.02,91.79,91.79,6
20120101|2011-11-01 03:00,1,91.76,91.76,91.08,91.08,51
20120101|2011-11-01 03:30,1,91.26,91.33,91.09,91.22,23
20120101|2011-11-01 04:00,1,91.22,91.5,91.13,91.14,37
20120101|2011-11-01 04:30,1,91.21,91.22,90.86,90.86,23
20120101|2011-11-01 05:00,1,90.83,91.13,90.78,91.07,37
20120101|2011-11-01 05:30,1,90.95,90.95,90.35,90.35,523
20120101|2011-11-01 06:00,1,90.5,90.71,90.49,90.68,61
20120101|2011-11-01 06:30,1,90.44,90.6,90.23,90.3,59
20120101|2011-11-01 07:00,1,90.26,90.59,90.15,90.45,12
20120101|2011-11-01 07:30,1,90.5,90.5,89.36,89.61,77
20120101|2011-11-01 08:00,1,89.64,89.78,89.08,89.63,125
20120101|2011-11-01 08:30,1,89.62,90.59,89.47,90.53,167
20120101|2011-11-01 09:00,1,90.13,90.57,89.89,90.52,186
20120101|2011-11-01 09:30,1,90.46,91.1,90.3,90.6,133
20120101|2011-11-01 10:00,1,90.6,90.77,90.14,90.51,81
20120101|2011-11-01 10:30,1,90.5,90.5,89.86,89.93,35
20120101|2011-11-01 11:00,1,89.8,89.99,89.34,89.88,116
20120101|2011-11-01 11:30,1,89.83,90.58,89.76,90.19,66
20120101|2011-11-01 12:00,1,90.21,90.6,90.04,90.56,112
20120101|2011-11-01 12:30,1,90.65,91.05,90.5,90.5,138
20120101|2011-11-01 13:00,1,90.53,92.08,90.52,92.05,167
20120101|2011-11-01 13:30,1,92.02,92.02,91.5,91.5,189
20120101|2011-11-01 14:00,1,91.5,91.55,91.22,91.27,97
20120101|2011-11-01 14:30,1,91.4,91.5,90.74,90.94,141
20120101|2011-11-01 15:00,1,91.25,91.27,91.24,91.27,3
20120101|2011-11-01 15:30,1,91.45,91.51,91.45,91.51,6
20120101|2011-11-01 20:00,2,91.28,91.32,91.28,91.32,2
20120101|2011-11-01 20:30,2,91.42,91.42,91.42,91.42,1
20120101|2011-11-01 21:00,2,91.39,91.39,91.28,91.28,2
20120101|2011-11-01 22:00,2,91.45,91.45,91.45,91.45,2
20120101|2011-11-02 01:00,2,91.9,91.9,91.9,91.9,5
20120101|2011-11-02 02:00,2,91.99,92.58,91.99,92.58,31
20120101|2011-11-02 02:30,2,92.4,92.45,92.38,92.44,83
20120101|2011-11-02 03:00,2,92.43,92.96,92.37,92.65,45
20120101|2011-11-02 03:30,2,92.66,92.96,92.66,92.71,20
20120101|2011-11-02 04:00,2,92.87,93.04,92.54,92.68,49
20120101|2011-11-02 04:30,2,92.63,92.63,91.97,91.97,31
20120101|2011-11-02 05:00,2,92.15,92.4,92.09,92.2,31
20120101|2011-11-02 05:30,2,92.2,92.32,92.15,92.21,36
20120101|2011-11-02 06:00,2,92.26,92.68,92.18,92.68,17
20120101|2011-11-02 06:30,2,92.59,93.1,92.55,92.98,45
20120101|2011-11-02 07:00,2,93.03,93.44,92.94,93.18,51
20120101|2011-11-02 07:30,2,93.25,93.29,93.01,93.28,41
20120101|2011-11-02 08:00,2,93.33,93.6,93.02,93.21,128
20120101|2011-11-02 08:30,2,93.25,93.4,92.62,92.79,26
20120101|2011-11-02 09:00,2,92.9,93.28,92.76,93.2,64
20120101|2011-11-02 09:30,2,93.01,93.09,92.65,92.82,120
20120101|2011-11-02 10:00,2,92.92,93.43,92.92,93.16,35
20120101|2011-11-02 10:30,2,93.05,93.07,92.88,92.95,100
20120101|2011-11-02 11:00,2,92.88,93.12,92.75,93.12,90
20120101|2011-11-02 11:30,2,93.11,93.11,92.39,92.42,138
20120101|2011-11-02 12:00,2,92.34,92.46,91.59,91.93,201
20120101|2011-11-02 12:30,2,91.86,92.54,91.84,91.93,164
20120101|2011-11-02 13:00,2,91.95,92.37,91.79,92.34,86
20120101|2011-11-02 13:30,2,92.53,92.6,92.38,92.6,13
20120101|2011-11-02 14:00,2,92.46,92.48,92.36,92.36,12
20120101|2011-11-02 14:30,2,92.28,92.39,92.2,92.22,16
20120101|2011-11-02 15:00,2,92.26,92.42,92.26,92.42,8
20120101|2011-11-02 16:00,2,92.45,92.5,92.45,92.5,5
20120101|2011-11-02 20:00,3,91.66,91.66,91.66,91.66,1
20120101|2011-11-02 20:30,3,91.4,91.4,91.4,91.4,2
20120101|2011-11-02 21:00,3,91.33,91.33,91.16,91.31,5
20120101|2011-11-02 21:30,3,91.3,91.36,91.3,91.36,3
20120101|2011-11-02 22:00,3,91.37,91.41,91.37,91.41,3
20120101|2011-11-02 23:30,3,91.28,91.28,91.26,91.26,2
20120101|2011-11-03 00:00,3,91.49,91.5,91.49,91.5,2
20120101|2011-11-03 00:30,3,91.33,91.33,91.32,91.32,2
20120101|2011-11-03 01:00,3,91.1,91.1,91.1,91.1,4
20120101|2011-11-03 02:00,3,91.11,91.11,91.09,91.09,7
20120101|2011-11-03 02:30,3,91.04,91.23,91.04,91.23,14
20120101|2011-11-03 03:00,3,91.09,91.38,91.09,91.29,15
20120101|2011-11-03 03:30,3,91.43,91.67,91.24,91.64,13
20120101|2011-11-03 04:00,3,91.74,92.22,91.74,92.05,52
20120101|2011-11-03 04:30,3,92.04,92.55,91.96,92.42,36
20120101|2011-11-03 05:00,3,92.57,92.7,92.46,92.54,24
20120101|2011-11-03 05:30,3,92.55,92.81,92.34,92.73,145
20120101|2011-11-03 06:00,3,92.76,92.86,92.5,92.8,135
20120101|2011-11-03 06:30,3,92.81,93.13,92.8,92.99,108
20120101|2011-11-03 07:00,3,93.1,93.27,93.06,93.08,44
20120101|2011-11-03 07:30,3,93.18,93.73,92.88,93.73,157
20120101|2011-11-03 08:00,3,93.59,93.98,93.31,93.31,99
20120101|2011-11-03 08:30,3,93.3,93.44,92.47,92.77,99
20120101|2011-11-03 09:00,3,92.62,93.16,92.4,93.07,119
20120101|2011-11-03 09:30,3,93.18,93.6,93.02,93.34,315
20120101|2011-11-03 10:00,3,93.38,93.86,93.17,93.71,373
20120101|2011-11-03 10:30,3,93.78,93.97,93.29,93.3,104
20120101|2011-11-03 11:00,3,93.4,93.92,93.3,93.76,45
20120101|2011-11-03 11:30,3,93.77,94.25,93.58,94.03,140
20120101|2011-11-03 12:00,3,94.04,94.4,93.91,93.98,77
20120101|2011-11-03 12:30,3,94.04,94.3,93.91,93.91,28
20120101|2011-11-03 13:00,3,93.99,94.1,93.75,93.86,102
20120101|2011-11-03 13:30,3,93.86,93.9,93.8,93.84,104
20120101|2011-11-03 14:00,3,93.91,94.03,93.91,94.02,30
20120101|2011-11-03 14:30,3,93.85,93.92,93.83,93.92,10
20120101|2011-11-03 15:00,3,93.88,93.95,93.88,93.95,9
20120101|2011-11-03 15:30,3,93.97,94.02,93.97,94.02,3
20120101|2011-11-03 16:00,3,94.05,94.05,94.04,94.04,5
20120101|2011-11-03 19:00,4,93.85,93.85,93.85,93.85,1
20120101|2011-11-03 20:00,4,93.56,93.56,93.56,93.56,1
20120101|2011-11-03 21:00,4,93.79,93.79,93.79,93.79,1
20120101|2011-11-03 21:30,4,93.7,93.7,93.7,93.7,2
20120101|2011-11-03 22:00,4,93.7,93.7,93.7,93.7,2
20120101|2011-11-03 23:30,4,94.01,94.01,93.97,93.97,3
20120101|2011-11-04 00:00,4,93.87,93.87,93.87,93.87,1
20120101|2011-11-04 00:30,4,94.06,94.06,94.06,94.06,2
20120101|2011-11-04 02:00,4,94.32,94.35,94.32,94.35,2
20120101|2011-11-04 02:30,4,94.13,94.17,94.13,94.17,2
20120101|2011-11-04 03:00,4,94.06,94.2,94.04,94.15,34
20120101|2011-11-04 03:30,4,94.08,94.46,94.04,94.19,42
20120101|2011-11-04 04:00,4,94.08,94.34,93.94,94.23,48
20120101|2011-11-04 04:30,4,94.21,94.74,94.21,94.58,77
20120101|2011-11-04 05:00,4,94.57,94.71,94.37,94.71,70
20120101|2011-11-04 05:30,4,94.63,94.64,94.56,94.56,50
20120101|2011-11-04 06:00,4,94.55,94.67,94.21,94.57,47
20120101|2011-11-04 06:30,4,94.55,94.68,94.37,94.58,50
20120101|2011-11-04 07:00,4,94.46,94.46,93.9,94.26,114
20120101|2011-11-04 07:30,4,93.94,94.7,93.75,94.09,243
20120101|2011-11-04 08:00,4,94.14,94.2,93.5,93.99,126
20120101|2011-11-04 08:30,4,93.88,94.26,93.45,93.45,86
20120101|2011-11-04 09:00,4,93.49,93.67,93.05,93.1,144
20120101|2011-11-04 09:30,4,93.06,93.37,92.88,93.24,91
20120101|2011-11-04 10:00,4,93.37,93.48,93.04,93.48,77
20120101|2011-11-04 10:30,4,93.42,93.73,93.32,93.73,39
20120101|2011-11-04 11:00,4,93.71,93.95,93.55,93.93,86
20120101|2011-11-04 11:30,4,93.92,93.92,93.68,93.68,18
20120101|2011-11-04 12:00,4,93.75,94.28,93.71,94.2,130
20120101|2011-11-04 12:30,4,94.06,94.35,93.95,93.98,70
20120101|2011-11-04 13:00,4,93.98,94.21,93.62,94.21,211
20120101|2011-11-04 13:30,4,94.2,94.35,94.16,94.25,55
20120101|2011-11-04 14:00,4,94.2,94.32,94.17,94.3,15
20120101|2011-11-04 14:30,4,94.28,94.34,94.23,94.34,17
20120101|2011-11-04 15:00,4,94.44,94.44,94.44,94.44,1
20120101|2011-11-06 17:00,6,94.53,94.53,94.53,94.53,4
20120101|2011-11-06 17:30,6,94.62,94.62,94.62,94.62,1
20120101|2011-11-06 19:00,7,94.63,94.63,94.63,94.63,1
20120101|2011-11-06 19:30,7,94.47,94.47,94.29,94.29,12
20120101|2011-11-06 20:00,7,94.84,94.86,94.84,94.86,3
20120101|2011-11-06 21:00,7,94.64,94.64,94.64,94.64,2
20120101|2011-11-07 01:30,7,94.1,94.1,94.1,94.1,1
20120101|2011-11-07 02:00,7,94.16,94.3,93.82,93.82,20
20120101|2011-11-07 02:30,7,93.89,93.95,93.44,93.47,21
20120101|2011-11-07 03:00,7,93.52,93.75,93.47,93.73,23
20120101|2011-11-07 03:30,7,93.93,93.93,93.62,93.62,57
20120101|2011-11-07 04:00,7,93.56,93.56,93.15,93.44,37
20120101|2011-11-07 04:30,7,93.45,93.91,93.45,93.91,13
20120101|2011-11-07 05:00,7,93.9,94.64,93.81,94.35,155
20120101|2011-11-07 05:30,7,94.35,94.74,93.94,93.94,49
20120101|2011-11-07 06:00,7,94,94.58,93.98,94.58,63
20120101|2011-11-07 06:30,7,94.49,94.66,94.49,94.57,17
20120101|2011-11-07 07:00,7,94.55,94.65,94.16,94.27,11
20120101|2011-11-07 07:30,7,94.39,94.39,94.13,94.26,30
20120101|2011-11-07 08:00,7,94.38,95.32,94.38,95.24,432
20120101|2011-11-07 08:30,7,95.12,95.61,95.08,95.17,253
20120101|2011-11-07 09:00,7,95.16,95.28,94.67,94.67,155
20120101|2011-11-07 09:30,7,94.68,95.02,94.68,94.72,70
20120101|2011-11-07 10:00,7,94.7,95.07,94.45,94.93,333
20120101|2011-11-07 10:30,7,94.93,95.23,94.88,95,106
20120101|2011-11-07 11:00,7,95.15,95.42,94.77,94.77,158
20120101|2011-11-07 11:30,7,94.78,95.07,94.73,94.98,62
20120101|2011-11-07 12:00,7,94.9,95.09,94.84,95.08,26
20120101|2011-11-07 12:30,7,95.05,95.15,94.65,95.15,49
20120101|2011-11-07 13:00,7,95.07,95.54,95.07,95.46,70
20120101|2011-11-07 13:30,7,95.4,95.45,95.29,95.43,25
20120101|2011-11-07 14:00,7,95.52,95.75,95.49,95.56,46
20120101|2011-11-07 14:30,7,95.64,96,95.64,96,254
20120101|2011-11-07 15:00,7,96,96,95.78,95.78,14
20120101|2011-11-07 15:30,7,95.74,95.75,95.71,95.71,13
20120101|2011-11-07 16:00,7,95.74,95.74,95.74,95.74,3
20120101|2011-11-07 19:00,8,95.5,95.5,95.5,95.5,1
20120101|2011-11-07 19:30,8,95.57,95.57,95.57,95.57,2
20120101|2011-11-07 20:00,8,95.48,95.48,95.41,95.41,4
20120101|2011-11-07 21:00,8,95.57,95.57,95.57,95.57,2
20120101|2011-11-07 23:30,8,95.29,95.42,95.29,95.42,4
20120101|2011-11-08 01:00,8,95.71,95.71,95.71,95.71,5
20120101|2011-11-08 01:30,8,95.47,95.47,95.32,95.32,2
20120101|2011-11-08 02:00,8,95.5,95.92,95.5,95.9,12
20120101|2011-11-08 02:30,8,96.13,96.23,96.13,96.23,26
20120101|2011-11-08 03:00,8,96.22,96.45,96.22,96.37,19
20120101|2011-11-08 03:30,8,96.37,96.39,96.07,96.11,53
20120101|2011-11-08 04:00,8,96.07,96.14,95.97,95.97,24
20120101|2011-11-08 04:30,8,96.18,96.21,96.15,96.21,70
20120101|2011-11-08 05:00,8,96.21,96.26,96.11,96.15,107
20120101|2011-11-08 05:30,8,96.15,96.27,95.85,95.87,38
20120101|2011-11-08 06:00,8,95.94,96.05,95.91,95.93,8
20120101|2011-11-08 06:30,8,96.22,96.31,96.11,96.17,23
20120101|2011-11-08 07:00,8,96.17,96.23,96.06,96.06,54
20120101|2011-11-08 07:30,8,96.09,96.42,96.06,96.42,37
20120101|2011-11-08 08:00,8,96.45,96.75,96.29,96.39,159
20120101|2011-11-08 08:30,8,96.45,96.54,96.23,96.52,138
20120101|2011-11-08 09:00,8,96.58,96.62,95.79,95.84,215
20120101|2011-11-08 09:30,8,95.62,96.35,95.57,96.28,55
20120101|2011-11-08 10:00,8,96.1,96.1,95.64,95.98,203
20120101|2011-11-08 10:30,8,96.01,96.08,95.74,95.83,186
20120101|2011-11-08 11:00,8,95.85,96.11,95.8,96.02,59
20120101|2011-11-08 11:30,8,96,96.26,95.95,96.02,86
20120101|2011-11-08 12:00,8,95.98,96.06,95.75,95.89,48
20120101|2011-11-08 12:30,8,95.99,96.56,95.99,96.35,143
20120101|2011-11-08 13:00,8,96.26,96.77,96.2,96.68,86
20120101|2011-11-08 13:30,8,96.65,96.65,96.62,96.62,13
20120101|2011-11-08 14:30,8,96.85,96.89,96.84,96.84,8
20120101|2011-11-08 15:00,8,96.89,96.9,96.82,96.82,4
20120101|2011-11-08 15:30,8,96.86,96.93,96.85,96.85,28
20120101|2011-11-08 16:00,8,96.94,96.94,96.94,96.94,1
20120101|2011-11-08 19:00,9,97.04,97.57,97.04,97.52,9
20120101|2011-11-08 19:30,9,96.98,97.11,96.94,97.1,41
20120101|2011-11-08 20:00,9,96.98,97,96.96,96.96,15
20120101|2011-11-08 20:30,9,97,97,97,97,1
20120101|2011-11-08 21:00,9,96.96,96.96,96.96,96.96,1
20120101|2011-11-08 22:30,9,96.91,96.91,96.87,96.87,5
20120101|2011-11-09 00:00,9,96.86,96.86,96.86,96.86,5
20120101|2011-11-09 01:30,9,96.73,96.76,96.73,96.76,6
20120101|2011-11-09 02:00,9,96.52,96.56,96.45,96.48,20
20120101|2011-11-09 02:30,9,96.45,96.61,96.45,96.61,43
20120101|2011-11-09 03:00,9,96.4,96.43,96.08,96.18,73
20120101|2011-11-09 03:30,9,96.08,96.13,95.41,95.54,163
20120101|2011-11-09 04:00,9,95.7,95.97,95.47,95.52,58
20120101|2011-11-09 04:30,9,95.67,95.67,95.36,95.57,50
20120101|2011-11-09 05:00,9,95.53,95.53,94.97,95.16,97
20120101|2011-11-09 05:30,9,95.22,95.6,95.14,95.49,105
20120101|2011-11-09 06:00,9,95.4,95.53,95.4,95.41,55
20120101|2011-11-09 06:30,9,95.28,95.59,95.25,95.59,40
20120101|2011-11-09 07:00,9,95.74,95.74,94.93,94.93,157
20120101|2011-11-09 07:30,9,94.83,95.35,94.24,95.35,220
20120101|2011-11-09 08:00,9,95.47,95.54,95.24,95.37,146
20120101|2011-11-09 08:30,9,95.45,95.45,94.49,94.49,185
20120101|2011-11-09 09:00,9,94.6,94.87,94.51,94.72,208
20120101|2011-11-09 09:30,9,94.93,96.26,94.83,96.17,611
20120101|2011-11-09 10:00,9,96.1,97.06,95.95,96.98,289
20120101|2011-11-09 10:30,9,96.94,97.67,96.7,97.38,254
20120101|2011-11-09 11:00,9,97.53,97.55,96.84,96.84,34
20120101|2011-11-09 11:30,9,96.82,97.15,96.8,97.12,38
20120101|2011-11-09 12:00,9,97.15,97.18,96.52,96.8,266
20120101|2011-11-09 12:30,9,96.79,96.95,96.11,96.19,276
20120101|2011-11-09 13:00,9,96.16,96.16,95.11,95.67,431
20120101|2011-11-09 13:30,9,95.63,96.13,95.63,95.83,19
20120101|2011-11-09 14:00,9,95.91,96.35,95.85,96.12,122
20120101|2011-11-09 14:30,9,95.91,96.23,95.8,95.85,62
20120101|2011-11-09 15:00,9,95.98,95.98,95.98,95.98,3
20120101|2011-11-09 19:00,10,95.49,95.49,95.44,95.44,3
20120101|2011-11-09 20:00,10,95.36,95.36,95.36,95.36,1
20120101|2011-11-09 20:30,10,95.43,95.43,95.43,95.43,1
20120101|2011-11-09 21:00,10,95.44,95.44,95.44,95.44,1
20120101|2011-11-09 22:00,10,95.42,95.42,95.42,95.42,1
20120101|2011-11-09 22:30,10,95.42,95.42,95.42,95.42,24
20120101|2011-11-10 01:00,10,95.6,95.6,95.15,95.15,16
20120101|2011-11-10 01:30,10,95.24,95.24,95.17,95.17,6
20120101|2011-11-10 02:00,10,95.3,96.01,95.3,95.82,69
20120101|2011-11-10 02:30,10,95.84,96.57,95.78,96.4,140
20120101|2011-11-10 03:00,10,96.32,96.84,96.32,96.53,77
20120101|2011-11-10 03:30,10,96.35,96.98,96.34,96.82,99
20120101|2011-11-10 04:00,10,96.85,96.93,96.43,96.43,26
20120101|2011-11-10 04:30,10,96.42,96.62,96.27,96.62,130
20120101|2011-11-10 05:00,10,96.56,96.78,96.39,96.66,32
20120101|2011-11-10 05:30,10,96.66,97.19,96.66,97.17,73
20120101|2011-11-10 06:00,10,97.35,97.48,97.11,97.47,60
20120101|2011-11-10 06:30,10,97.3,97.55,96.99,96.99,146
20120101|2011-11-10 07:00,10,97.01,97.55,96.77,97.47,96
20120101|2011-11-10 07:30,10,97.6,97.8,97.09,97.4,31
20120101|2011-11-10 08:00,10,97.27,97.59,97.09,97.3,116
20120101|2011-11-10 08:30,10,97.33,97.33,96.55,96.69,68
20120101|2011-11-10 09:00,10,96.62,97.06,96.55,96.85,87
20120101|2011-11-10 09:30,10,96.71,97.02,96.36,97.01,262
20120101|2011-11-10 10:00,10,96.96,97.17,96.8,97.07,75
20120101|2011-11-10 10:30,10,96.98,97.49,96.8,97.36,140
20120101|2011-11-10 11:00,10,97.33,98,97.25,97.62,381
20120101|2011-11-10 11:30,10,97.69,97.96,97.54,97.83,66
20120101|2011-11-10 12:00,10,97.85,98.03,97.59,97.59,101
20120101|2011-11-10 12:30,10,97.66,98.2,97.42,98.2,176
20120101|2011-11-10 13:00,10,98.14,98.16,97.53,97.64,158
20120101|2011-11-10 13:30,10,97.64,97.66,97.61,97.63,38
20120101|2011-11-10 14:00,10,97.75,97.76,97.69,97.69,8
20120101|2011-11-10 14:30,10,97.7,97.77,97.57,97.57,9
20120101|2011-11-10 15:00,10,97.58,97.65,97.5,97.5,67
20120101|2011-11-10 15:30,10,97.53,97.63,97.52,97.6,59
20120101|2011-11-10 16:00,10,97.47,97.47,97.47,97.47,1
20120101|2011-11-10 16:30,10,97.4,97.4,97.4,97.4,4
20120101|2011-11-10 19:00,11,97.48,97.48,97.38,97.38,97
20120101|2011-11-10 19:30,11,97.38,97.49,97.38,97.47,55
20120101|2011-11-10 20:00,11,97.47,97.47,97.47,97.47,49
20120101|2011-11-10 20:30,11,97.82,97.82,97.82,97.82,1
20120101|2011-11-10 21:00,11,97.92,98.01,97.92,98.01,5
20120101|2011-11-10 21:30,11,98.03,98.03,98.01,98.01,2
20120101|2011-11-10 22:00,11,98.03,98.03,98.03,98.03,50
20120101|2011-11-10 22:30,11,98.01,98.05,98.01,98.01,112
20120101|2011-11-10 23:00,11,98.01,98.01,98.01,98.01,39
20120101|2011-11-11 00:00,11,98.01,98.01,98.01,98.01,1
20120101|2011-11-11 01:00,11,98.04,98.04,98.04,98.04,1
20120101|2011-11-11 01:30,11,97.87,97.87,97.87,97.87,1
20120101|2011-11-11 02:00,11,97.66,98.26,97.44,98.25,131
20120101|2011-11-11 02:30,11,98.2,98.4,98.18,98.2,16
20120101|2011-11-11 03:00,11,98.2,98.37,98.05,98.35,52
20120101|2011-11-11 03:30,11,98.16,98.16,97.89,97.98,34
20120101|2011-11-11 04:00,11,98,98.11,97.83,98.01,53
20120101|2011-11-11 04:30,11,98.02,98.02,97.56,97.74,33
20120101|2011-11-11 05:00,11,97.8,98.09,97.77,98.09,30
20120101|2011-11-11 05:30,11,98.05,98.06,97.75,97.76,30
20120101|2011-11-11 06:00,11,97.65,97.97,97.65,97.86,24
20120101|2011-11-11 06:30,11,97.88,98.12,97.71,98.07,55
20120101|2011-11-11 07:00,11,98.09,98.39,98.05,98.19,39
20120101|2011-11-11 07:30,11,98.15,98.15,97.84,98.05,89
20120101|2011-11-11 08:00,11,98.15,98.15,97.85,98.04,39
20120101|2011-11-11 08:30,11,98.05,98.64,98.05,98.33,243
20120101|2011-11-11 09:00,11,98.4,98.49,98.17,98.49,39
20120101|2011-11-11 09:30,11,98.5,98.91,98.5,98.91,216
20120101|2011-11-11 10:00,11,98.93,99.04,98.63,98.64,80
20120101|2011-11-11 10:30,11,98.66,98.79,98.49,98.7,203
20120101|2011-11-11 11:00,11,98.73,98.73,98.4,98.45,28
20120101|2011-11-11 11:30,11,98.45,98.51,98.29,98.46,11
20120101|2011-11-11 12:00,11,98.49,98.61,98.24,98.28,130
20120101|2011-11-11 12:30,11,98.29,98.65,98.29,98.55,30
20120101|2011-11-11 13:00,11,98.56,98.95,98.56,98.87,277
20120101|2011-11-11 13:30,11,98.87,98.87,98.66,98.66,9
20120101|2011-11-11 14:00,11,98.63,98.83,98.63,98.81,23
20120101|2011-11-11 14:30,11,98.9,98.91,98.83,98.84,52
20120101|2011-11-11 15:00,11,98.91,98.99,98.91,98.92,52
20120101|2011-11-11 15:30,11,99.03,99.24,99.03,99.24,26
20120101|2011-11-13 17:00,13,99.35,99.35,99.35,99.35,1
20120101|2011-11-13 17:30,13,99.04,99.06,99.04,99.06,2
20120101|2011-11-13 18:30,14,98.99,98.99,98.99,98.99,1
20120101|2011-11-13 19:00,14,98.91,98.91,98.91,98.91,2
20120101|2011-11-13 19:30,14,98.89,98.89,98.84,98.84,4
20120101|2011-11-13 20:00,14,98.71,98.77,98.69,98.69,3
20120101|2011-11-13 20:30,14,98.84,98.94,98.84,98.94,4
20120101|2011-11-13 22:30,14,99.17,99.17,99.06,99.06,2
20120101|2011-11-13 23:00,14,98.92,98.94,98.89,98.94,12
20120101|2011-11-14 00:00,14,98.93,98.93,98.88,98.88,21
20120101|2011-11-14 00:30,14,98.88,99.01,98.88,99.01,13
20120101|2011-11-14 01:00,14,98.93,99.07,98.93,99.07,4
20120101|2011-11-14 01:30,14,99.08,99.1,98.82,98.82,9
20120101|2011-11-14 02:00,14,98.83,98.83,98.7,98.74,21
20120101|2011-11-14 02:30,14,98.77,99.08,98.75,99.01,74
20120101|2011-11-14 03:00,14,98.87,98.9,98.41,98.55,40
20120101|2011-11-14 03:30,14,98.41,98.67,98.36,98.38,39
20120101|2011-11-14 04:00,14,98.45,98.7,98.22,98.7,40
20120101|2011-11-14 04:30,14,98.73,98.73,98.44,98.44,40
20120101|2011-11-14 05:00,14,98.45,98.45,97.93,98.23,179
20120101|2011-11-14 05:30,14,98.23,98.34,98.04,98.04,75
20120101|2011-11-14 06:00,14,97.98,97.98,97.67,97.89,110
20120101|2011-11-14 06:30,14,97.69,98.3,97.63,98.19,275
20120101|2011-11-14 07:00,14,97.96,98.25,97.96,98.09,72
20120101|2011-11-14 07:30,14,98.1,98.62,97.89,98.59,139
20120101|2011-11-14 08:00,14,98.59,98.59,97.88,98.22,158
20120101|2011-11-14 08:30,14,98.2,98.38,97.6,97.89,331
20120101|2011-11-14 09:00,14,97.68,97.7,97.23,97.55,459
20120101|2011-11-14 09:30,14,97.43,97.9,97.34,97.86,308
20120101|2011-11-14 10:00,14,97.81,98.2,97.75,98.19,314
20120101|2011-11-14 10:30,14,98.21,98.4,97.68,97.79,221
20120101|2011-11-14 11:00,14,97.76,98.01,97.41,97.54,159
20120101|2011-11-14 11:30,14,97.64,97.98,97.3,97.98,370
20120101|2011-11-14 12:00,14,97.9,97.99,97.62,97.99,103
20120101|2011-11-14 12:30,14,98,98.22,97.93,97.93,264
20120101|2011-11-14 13:00,14,98.03,98.49,98.01,98.09,346
20120101|2011-11-14 13:30,14,98.18,98.24,98.03,98.05,172
20120101|2011-11-14 14:00,14,98.08,98.27,98.08,98.25,27
20120101|2011-11-14 14:30,14,98.23,98.25,98.08,98.08,18
20120101|2011-11-14 15:00,14,98.19,98.2,98.19,98.2,4
20120101|2011-11-14 16:00,14,98.19,98.19,98.16,98.16,2
20120101|2011-11-14 19:00,15,98.29,98.29,98.19,98.19,4
20120101|2011-11-14 19:30,15,98.27,98.31,98.21,98.3,11
20120101|2011-11-14 20:30,15,98.26,98.26,98.26,98.26,3
20120101|2011-11-14 21:00,15,98.37,98.37,98.37,98.37,3
20120101|2011-11-14 22:00,15,98.27,98.27,98.23,98.23,2
20120101|2011-11-14 22:30,15,98.03,98.03,97.88,97.88,10
20120101|2011-11-14 23:00,15,97.88,97.88,97.83,97.83,6
20120101|2011-11-14 23:30,15,98,98.03,98,98.03,5
20120101|2011-11-15 00:00,15,97.83,97.83,97.7,97.7,2
20120101|2011-11-15 00:30,15,97.79,97.79,97.79,97.79,1
20120101|2011-11-15 01:00,15,97.93,98.06,97.76,98,39
20120101|2011-11-15 01:30,15,97.85,97.95,97.75,97.89,95
20120101|2011-11-15 02:00,15,97.96,98.34,97.96,98.3,133
20120101|2011-11-15 02:30,15,98.22,98.27,97.8,97.83,94
20120101|2011-11-15 03:00,15,97.89,97.94,97.71,97.72,86
20120101|2011-11-15 03:30,15,97.77,98.09,97.75,98,76
20120101|2011-11-15 04:00,15,98,98.3,98,98.05,103
20120101|2011-11-15 04:30,15,98.07,98.1,97.82,97.93,154
20120101|2011-11-15 05:00,15,97.86,97.9,97.64,97.83,84
20120101|2011-11-15 05:30,15,97.79,97.79,97.61,97.65,147
20120101|2011-11-15 06:00,15,97.76,98.02,97.67,97.92,108
20120101|2011-11-15 06:30,15,97.92,98.1,97.87,97.9,211
20120101|2011-11-15 07:00,15,97.94,98.06,97.71,97.98,241
20120101|2011-11-15 07:30,15,98.08,98.28,97.9,97.91,231
20120101|2011-11-15 08:00,15,97.93,98.71,97.93,98.7,509
20120101|2011-11-15 08:30,15,98.69,99.38,98.6,99.09,1465
20120101|2011-11-15 09:00,15,99.18,99.24,98.8,99.09,531
20120101|2011-11-15 09:30,15,99.05,99.2,98.89,98.99,361
20120101|2011-11-15 10:00,15,98.94,98.98,98.43,98.73,1259
20120101|2011-11-15 10:30,15,98.77,98.81,98.42,98.81,533
20120101|2011-11-15 11:00,15,98.79,99.14,98.76,99.14,413
20120101|2011-11-15 11:30,15,99.15,99.35,99.08,99.3,406
20120101|2011-11-15 12:00,15,99.29,99.67,99.22,99.51,657
20120101|2011-11-15 12:30,15,99.52,99.84,99.52,99.76,660
20120101|2011-11-15 13:00,15,99.81,99.85,99.23,99.41,817
20120101|2011-11-15 13:30,15,99.41,99.54,99.4,99.52,236
20120101|2011-11-15 14:00,15,99.54,99.67,99.5,99.67,173
20120101|2011-11-15 14:30,15,99.6,99.6,99.46,99.48,159
20120101|2011-11-15 15:00,15,99.5,99.55,99.44,99.55,86
20120101|2011-11-15 15:30,15,99.45,99.54,99.42,99.48,28
20120101|2011-11-15 16:00,15,99.34,99.37,99.32,99.35,38
20120101|2011-11-15 16:30,15,99.43,99.43,99.43,99.43,1
20120101|2011-11-15 19:00,16,99.34,99.34,99.24,99.26,10
20120101|2011-11-15 19:30,16,99.2,99.2,99.09,99.12,15
20120101|2011-11-15 20:00,16,99.11,99.11,98.7,98.7,20
20120101|2011-11-15 20:30,16,98.73,98.78,98.71,98.73,18
20120101|2011-11-15 21:00,16,98.62,98.62,98.5,98.54,33
20120101|2011-11-15 21:30,16,98.54,98.68,98.47,98.68,103
20120101|2011-11-15 22:00,16,98.68,98.75,98.64,98.67,12
20120101|2011-11-15 22:30,16,98.54,98.7,98.49,98.67,12
20120101|2011-11-15 23:00,16,98.68,98.77,98.68,98.71,10
20120101|2011-11-15 23:30,16,98.73,98.73,98.55,98.65,23
20120101|2011-11-16 00:00,16,98.61,98.65,98.43,98.65,87
20120101|2011-11-16 00:30,16,98.63,98.7,98.54,98.54,129
20120101|2011-11-16 01:00,16,98.55,98.69,98.5,98.54,286
20120101|2011-11-16 01:30,16,98.57,98.89,98.51,98.78,161
20120101|2011-11-16 02:00,16,98.75,99.08,98.62,98.99,215
20120101|2011-11-16 02:30,16,98.99,99.26,98.93,99.1,319
20120101|2011-11-16 03:00,16,99.12,99.24,99.02,99.19,136
20120101|2011-11-16 03:30,16,99.15,99.5,99.05,99.5,626
20120101|2011-11-16 04:00,16,99.51,99.77,99.34,99.34,579
20120101|2011-11-16 04:30,16,99.34,99.36,98.65,98.78,634
20120101|2011-11-16 05:00,16,98.76,99.06,98.63,99.06,355
20120101|2011-11-16 05:30,16,99.08,99.16,98.84,98.99,312
20120101|2011-11-16 06:00,16,98.97,99.48,98.79,99.24,568
20120101|2011-11-16 06:30,16,99.22,99.4,99.02,99.13,445
20120101|2011-11-16 07:00,16,99.13,99.36,98.98,99.19,316
20120101|2011-11-16 07:30,16,99.21,100.81,99.07,100.71,4815
20120101|2011-11-16 08:00,16,100.72,102.06,100.42,101.85,4808
20120101|2011-11-16 08:30,16,101.86,101.89,101.36,101.57,2535
20120101|2011-11-16 09:00,16,101.58,101.73,101.16,101.64,1128
20120101|2011-11-16 09:30,16,101.65,102.28,101.22,101.75,3096
20120101|2011-11-16 10:00,16,101.82,102.3,101.79,101.96,1340
20120101|2011-11-16 10:30,16,102.03,102.08,101.62,101.63,1220
20120101|2011-11-16 11:00,16,101.61,101.68,101.36,101.46,870
20120101|2011-11-16 11:30,16,101.42,101.86,101.32,101.41,1047
20120101|2011-11-16 12:00,16,101.42,101.96,101.36,101.96,810
20120101|2011-11-16 12:30,16,101.93,102.46,101.89,102.04,1568
20120101|2011-11-16 13:00,16,102.01,102.91,102.01,102.59,2253
20120101|2011-11-16 13:30,16,102.56,102.64,102.33,102.4,571
20120101|2011-11-16 14:00,16,102.39,102.48,102.04,102.05,356
20120101|2011-11-16 14:30,16,102.01,102.05,101.76,101.85,460
20120101|2011-11-16 15:00,16,101.77,101.82,101.47,101.65,260
20120101|2011-11-16 15:30,16,101.67,101.77,101.58,101.77,49
20120101|2011-11-16 16:00,16,101.88,101.88,101.8,101.8,3
20120101|2011-11-16 19:00,17,101.91,102.32,101.84,102.32,44
20120101|2011-11-16 19:30,17,102.31,102.31,102.13,102.15,11
20120101|2011-11-16 20:00,17,102.05,102.05,101.81,101.91,34
20120101|2011-11-16 20:30,17,101.9,102.07,101.85,101.85,46
20120101|2011-11-16 21:00,17,101.87,101.97,101.79,101.94,36
20120101|2011-11-16 21:30,17,102.01,102.09,102,102.09,25
20120101|2011-11-16 22:00,17,102.11,102.31,102.11,102.18,49
20120101|2011-11-16 22:30,17,102.13,102.29,102.07,102.29,27
20120101|2011-11-16 23:00,17,102.24,102.27,102.19,102.27,41
20120101|2011-11-16 23:30,17,102.24,102.42,102.24,102.28,36
20120101|2011-11-17 00:00,17,102.25,102.48,102.21,102.36,55
20120101|2011-11-17 00:30,17,102.39,102.73,102.37,102.69,73
20120101|2011-11-17 01:00,17,102.7,102.86,102.58,102.77,274
20120101|2011-11-17 01:30,17,102.75,102.83,102.46,102.81,537
20120101|2011-11-17 02:00,17,102.82,103.38,102.66,102.97,818
20120101|2011-11-17 02:30,17,102.98,103.32,102.81,103.21,656
20120101|2011-11-17 03:00,17,103.22,103.38,102.97,102.97,556
20120101|2011-11-17 03:30,17,103.03,103.07,102.28,102.5,1062
20120101|2011-11-17 04:00,17,102.48,102.52,102.09,102.42,861
20120101|2011-11-17 04:30,17,102.43,102.55,102.27,102.37,411
20120101|2011-11-17 05:00,17,102.37,102.55,102.27,102.45,212
20120101|2011-11-17 05:30,17,102.43,102.45,101.27,101.27,1200
20120101|2011-11-17 06:00,17,101.26,101.26,100.01,100.51,2815
20120101|2011-11-17 06:30,17,100.53,101.17,100.39,101.09,1615
20120101|2011-11-17 07:00,17,101.09,101.28,100.85,100.89,1250
20120101|2011-11-17 07:30,17,100.94,101.34,100.87,101.34,2103
20120101|2011-11-17 08:00,17,101.34,101.75,101.09,101.18,2638
20120101|2011-11-17 08:30,17,101.18,101.34,100.45,100.93,3004
20120101|2011-11-17 09:00,17,100.88,101.29,100.73,101.17,2157
20120101|2011-11-17 09:30,17,101.18,101.54,100.56,100.57,3144
20120101|2011-11-17 10:00,17,100.55,100.72,99.98,100.41,3244
20120101|2011-11-17 10:30,17,100.4,100.71,100.3,100.51,2728
20120101|2011-11-17 11:00,17,100.53,100.57,99.91,99.99,2184
20120101|2011-11-17 11:30,17,99.93,99.93,99.16,99.6,4224
20120101|2011-11-17 12:00,17,99.6,99.63,98.66,99.19,4355
20120101|2011-11-17 12:30,17,99.17,99.38,98.4,98.83,3642
20120101|2011-11-17 13:00,17,98.81,99.08,98.36,99.01,4807
20120101|2011-11-17 13:30,17,99.02,99.39,99,99.15,1359
20120101|2011-11-17 14:00,17,99.15,99.45,99,99.36,626
20120101|2011-11-17 14:30,17,99.42,99.42,98.86,98.95,355
20120101|2011-11-17 15:00,17,98.97,99.08,98.84,98.98,115
20120101|2011-11-17 15:30,17,98.99,98.99,98.65,98.77,106
20120101|2011-11-17 16:00,17,98.76,98.87,98.65,98.86,50
20120101|2011-11-17 16:30,17,98.81,98.81,98.77,98.77,10
20120101|2011-11-17 19:00,18,98.5,98.71,98.36,98.39,90
20120101|2011-11-17 19:30,18,98.39,98.65,98.37,98.65,97
20120101|2011-11-17 20:00,18,98.76,98.86,98.57,98.86,112
20120101|2011-11-17 20:30,18,98.85,99.08,98.72,98.79,44
20120101|2011-11-17 21:00,18,98.75,98.78,98.46,98.68,61
20120101|2011-11-17 21:30,18,98.6,98.82,98.6,98.82,12
20120101|2011-11-17 22:00,18,98.78,98.84,98.68,98.76,30
20120101|2011-11-17 22:30,18,98.8,98.84,98.6,98.76,39
20120101|2011-11-17 23:00,18,98.73,98.93,98.72,98.82,42
20120101|2011-11-17 23:30,18,98.81,98.99,98.78,98.91,67
20120101|2011-11-18 00:00,18,98.9,98.96,98.83,98.9,59
20120101|2011-11-18 00:30,18,98.87,98.87,98.54,98.63,93
20120101|2011-11-18 01:00,18,98.6,98.94,98.54,98.92,191
20120101|2011-11-18 01:30,18,98.91,99.14,98.77,98.98,234
20120101|2011-11-18 02:00,18,98.98,99.37,98.98,99.34,665
20120101|2011-11-18 02:30,18,99.31,99.39,99.01,99.09,287
20120101|2011-11-18 03:00,18,99.12,99.68,99.12,99.68,529
20120101|2011-11-18 03:30,18,99.68,99.74,99.36,99.54,364
20120101|2011-11-18 04:00,18,99.58,99.9,99.41,99.48,527
20120101|2011-11-18 04:30,18,99.49,99.5,99.09,99.38,690
20120101|2011-11-18 05:00,18,99.38,99.38,98.79,98.98,344
20120101|2011-11-18 05:30,18,98.9,99.77,98.89,99.71,499
20120101|2011-11-18 06:00,18,99.71,100.05,99.6,100,525
20120101|2011-11-18 06:30,18,100.02,100.28,99.82,99.83,974
20120101|2011-11-18 07:00,18,99.84,100.09,99.76,99.88,768
20120101|2011-11-18 07:30,18,99.89,100.17,99.61,99.88,1091
20120101|2011-11-18 08:00,18,99.9,100.2,99.36,99.37,2256
20120101|2011-11-18 08:30,18,99.36,99.51,98.66,99.18,2969
20120101|2011-11-18 09:00,18,99.18,99.23,98.39,98.69,2983
20120101|2011-11-18 09:30,18,98.7,99.06,98.63,98.77,1894
20120101|2011-11-18 10:00,18,98.78,98.82,97.93,98.23,3242
20120101|2011-11-18 10:30,18,98.23,98.3,97.44,97.54,3713
20120101|2011-11-18 11:00,18,97.56,97.56,96.7,97.23,4402
20120101|2011-11-18 11:30,18,97.22,97.53,97.05,97.21,1597
20120101|2011-11-18 12:00,18,97.21,97.44,97.07,97.2,947
20120101|2011-11-18 12:30,18,97.2,97.72,97.2,97.37,1572
20120101|2011-11-18 13:00,18,97.35,97.94,97.11,97.66,3159
20120101|2011-11-18 13:30,18,97.68,97.93,97.65,97.7,750
20120101|2011-11-18 14:00,18,97.7,97.94,97.59,97.84,246
20120101|2011-11-18 14:30,18,97.83,97.95,97.82,97.91,189
20120101|2011-11-18 15:00,18,97.92,97.93,97.73,97.8,26
20120101|2011-11-18 15:30,18,97.79,97.81,97.61,97.62,44
20120101|2011-11-18 16:00,18,97.65,97.79,97.65,97.79,8
20120101|2011-11-20 17:00,20,97.46,97.63,97.34,97.56,19
20120101|2011-11-20 17:30,20,97.73,97.77,97.66,97.7,14
20120101|2011-11-20 18:00,21,97.61,97.63,97.4,97.4,5
20120101|2011-11-20 18:30,21,97.17,97.24,97.07,97.18,7
20120101|2011-11-20 19:00,21,97.13,97.5,97.13,97.28,22
20120101|2011-11-20 19:30,21,97.27,97.42,97.16,97.42,92
20120101|2011-11-20 20:00,21,97.37,97.85,97.37,97.78,50
20120101|2011-11-20 20:30,21,97.7,97.82,97.7,97.82,4
20120101|2011-11-20 21:00,21,97.76,97.86,97.73,97.79,27
20120101|2011-11-20 21:30,21,97.85,97.85,97.72,97.73,7
20120101|2011-11-20 22:00,21,97.72,97.72,97.61,97.63,19
20120101|2011-11-20 22:30,21,97.59,97.59,97.31,97.45,49
20120101|2011-11-20 23:00,21,97.4,97.4,97.29,97.29,12
20120101|2011-11-20 23:30,21,97.28,97.41,97.25,97.32,34
20120101|2011-11-21 00:00,21,97.26,97.41,97.04,97.2,110
20120101|2011-11-21 00:30,21,97.13,97.36,97.13,97.3,8
20120101|2011-11-21 01:00,21,97.26,97.37,97.21,97.32,23
20120101|2011-11-21 01:30,21,97.26,97.49,96.82,96.96,158
20120101|2011-11-21 02:00,21,96.89,96.89,96.24,96.5,721
20120101|2011-11-21 02:30,21,96.45,96.64,96.09,96.22,657
20120101|2011-11-21 03:00,21,96.22,96.45,96.03,96.06,395
20120101|2011-11-21 03:30,21,96.04,96.22,95.69,95.8,512
20120101|2011-11-21 04:00,21,95.76,95.98,95.63,95.91,475
20120101|2011-11-21 04:30,21,95.9,96.13,95.75,96.09,218
20120101|2011-11-21 05:00,21,96.05,96.36,95.99,96.25,488
20120101|2011-11-21 05:30,21,96.23,96.41,96.07,96.17,363
20120101|2011-11-21 06:00,21,96.11,96.44,96.07,96.29,368
20120101|2011-11-21 06:30,21,96.27,96.67,96.13,96.62,537
20120101|2011-11-21 07:00,21,96.64,96.74,96.09,96.36,641
20120101|2011-11-21 07:30,21,96.27,96.64,96.17,96.2,1185
20120101|2011-11-21 08:00,21,96.2,97,96.2,96.87,2115
20120101|2011-11-21 08:30,21,96.86,97.09,95.88,96.15,2578
20120101|2011-11-21 09:00,21,96.21,96.38,95.88,95.94,3221
20120101|2011-11-21 09:30,21,95.94,95.94,95.35,95.48,4145
20120101|2011-11-21 10:00,21,95.46,96.22,95.23,96.19,3243
20120101|2011-11-21 10:30,21,96.17,96.42,95.81,96.36,1631
20120101|2011-11-21 11:00,21,96.37,96.5,95.61,95.69,1781
20120101|2011-11-21 11:30,21,95.66,95.94,95.59,95.74,707
20120101|2011-11-21 12:00,21,95.73,96.41,95.73,96.23,1078
20120101|2011-11-21 12:30,21,96.22,96.36,95.86,95.86,714
20120101|2011-11-21 13:00,21,95.84,97,95.81,96.93,2700
20120101|2011-11-21 13:30,21,96.92,97.1,96.71,96.93,529
20120101|2011-11-21 14:00,21,96.86,97.36,96.72,97.21,662
20120101|2011-11-21 14:30,21,97.2,97.52,97.2,97.4,330
20120101|2011-11-21 15:00,21,97.39,97.52,97.1,97.28,187
20120101|2011-11-21 15:30,21,97.28,97.28,97.05,97.05,29
20120101|2011-11-21 16:00,21,97.02,97.17,96.91,96.91,31
20120101|2011-11-21 19:00,22,96.94,97.13,96.94,97.08,29
20120101|2011-11-21 19:30,22,97.05,97.15,96.83,96.91,45
20120101|2011-11-21 20:00,22,96.97,97.16,96.89,97.1,48
20120101|2011-11-21 20:30,22,97.12,97.34,97.09,97.09,44
20120101|2011-11-21 21:00,22,97.07,97.2,96.8,96.81,68
20120101|2011-11-21 21:30,22,96.78,96.86,96.63,96.63,66
20120101|2011-11-21 22:00,22,96.61,96.69,96.54,96.69,49
20120101|2011-11-21 22:30,22,96.56,96.77,96.54,96.75,38
20120101|2011-11-21 23:00,22,96.82,97.05,96.82,96.98,26
20120101|2011-11-21 23:30,22,97.15,97.15,96.98,97.03,31
20120101|2011-11-22 00:00,22,97.1,97.1,96.92,96.92,33
20120101|2011-11-22 00:30,22,96.9,97.03,96.85,97.03,15
20120101|2011-11-22 01:00,22,97.1,97.45,97.1,97.33,141
20120101|2011-11-22 01:30,22,97.39,97.63,97.33,97.5,189
20120101|2011-11-22 02:00,22,97.56,97.86,97.51,97.8,420
20120101|2011-11-22 02:30,22,97.84,97.95,97.55,97.59,326
20120101|2011-11-22 03:00,22,97.6,97.75,97.37,97.68,390
20120101|2011-11-22 03:30,22,97.7,97.77,97.38,97.41,365
20120101|2011-11-22 04:00,22,97.41,97.98,97.34,97.95,398
20120101|2011-11-22 04:30,22,97.98,98.23,97.91,98.06,349
20120101|2011-11-22 05:00,22,98.08,98.5,97.93,98.48,440
20120101|2011-11-22 05:30,22,98.47,98.49,98.2,98.25,376
20120101|2011-11-22 06:00,22,98.24,98.3,98.03,98.3,386
20120101|2011-11-22 06:30,22,98.31,98.37,98.11,98.11,274
20120101|2011-11-22 07:00,22,98.12,98.13,97.57,97.79,844
20120101|2011-11-22 07:30,22,97.73,97.73,97.2,97.65,2285
20120101|2011-11-22 08:00,22,97.66,97.91,97.4,97.68,2331
20120101|2011-11-22 08:30,22,97.68,98.7,97.45,98.34,3638
20120101|2011-11-22 09:00,22,98.37,98.66,98.18,98.57,1823
20120101|2011-11-22 09:30,22,98.57,98.6,97.36,97.57,2427
20120101|2011-11-22 10:00,22,97.56,97.57,96.9,97.04,3030
20120101|2011-11-22 10:30,22,97.05,97.38,96.64,97.34,2951
20120101|2011-11-22 11:00,22,97.31,98.31,97.3,97.9,2756
20120101|2011-11-22 11:30,22,97.92,98.5,97.85,98.45,1621
20120101|2011-11-22 12:00,22,98.47,98.65,98.05,98.24,1854
20120101|2011-11-22 12:30,22,98.25,98.45,97.81,97.94,916
20120101|2011-11-22 13:00,22,97.92,98.26,97.74,97.98,2098
20120101|2011-11-22 13:30,22,97.95,97.95,97.66,97.81,366
20120101|2011-11-22 14:00,22,97.81,98.02,97.67,98,248
20120101|2011-11-22 14:30,22,97.95,98,97.82,97.94,181
20120101|2011-11-22 15:00,22,97.91,97.99,97.81,97.84,47
20120101|2011-11-22 15:30,22,98.02,98.08,97.69,97.88,70
20120101|2011-11-22 16:00,22,97.89,97.92,97.69,97.81,20
20120101|2011-11-22 19:00,23,97.69,97.69,97.29,97.34,130
20120101|2011-11-22 19:30,23,97.38,97.38,97.03,97.03,78
20120101|2011-11-22 20:00,23,97.02,97.15,97,97.11,28
20120101|2011-11-22 20:30,23,97.1,97.1,96.68,96.88,166
20120101|2011-11-22 21:00,23,96.82,97.06,96.5,96.57,134
20120101|2011-11-22 21:30,23,96.61,96.68,96.5,96.68,77
20120101|2011-11-22 22:00,23,96.68,96.73,96.39,96.7,98
20120101|2011-11-22 22:30,23,96.79,97.05,96.78,96.97,70
20120101|2011-11-22 23:00,23,96.96,96.96,96.73,96.86,45
20120101|2011-11-22 23:30,23,96.84,96.84,96.66,96.76,49
20120101|2011-11-23 00:00,23,96.73,96.86,96.55,96.6,60
20120101|2011-11-23 00:30,23,96.62,96.66,96.5,96.53,83
20120101|2011-11-23 01:00,23,96.61,96.75,96.48,96.56,133
20120101|2011-11-23 01:30,23,96.6,96.85,96.5,96.82,198
20120101|2011-11-23 02:00,23,96.86,97.13,96.79,97,450
20120101|2011-11-23 02:30,23,97.03,97.1,96.71,96.79,221
20120101|2011-11-23 03:00,23,96.71,97.05,96.5,97,256
20120101|2011-11-23 03:30,23,96.99,97.23,96.91,97.15,417
20120101|2011-11-23 04:00,23,97.05,97.07,96.01,96.06,939
20120101|2011-11-23 04:30,23,96.02,96.32,95.78,96.32,544
20120101|2011-11-23 05:00,23,96.28,96.6,96.12,96.4,452
20120101|2011-11-23 05:30,23,96.37,96.69,96.18,96.24,345
20120101|2011-11-23 06:00,23,96.23,96.44,95.95,96.05,623
20120101|2011-11-23 06:30,23,96.07,96.31,95.8,95.93,488
20120101|2011-11-23 07:00,23,95.92,96.36,95.9,96.3,676
20120101|2011-11-23 07:30,23,96.3,96.71,96.11,96.33,1950
20120101|2011-11-23 08:00,23,96.32,96.37,95.88,96.08,2381
20120101|2011-11-23 08:30,23,96.11,96.33,95.43,95.5,3043
20120101|2011-11-23 09:00,23,95.48,95.77,95.35,95.66,2459
20120101|2011-11-23 09:30,23,95.68,96.26,95.62,95.92,3458
20120101|2011-11-23 10:00,23,95.89,96.14,95.68,96.05,2258
20120101|2011-11-23 10:30,23,96.05,96.75,96,96.69,2153
20120101|2011-11-23 11:00,23,96.71,96.93,96.42,96.42,1986
20120101|2011-11-23 11:30,23,96.42,96.85,96.33,96.72,891
20120101|2011-11-23 12:00,23,96.68,96.83,96.26,96.83,1063
20120101|2011-11-23 12:30,23,96.83,97,96.38,96.45,1838
20120101|2011-11-23 13:00,23,96.44,96.5,96.03,96.07,2564
20120101|2011-11-23 13:30,23,96.06,96.36,96.06,96.34,296
20120101|2011-11-23 14:00,23,96.27,96.58,96.22,96.29,182
20120101|2011-11-23 14:30,23,96.28,96.59,96.23,96.24,157
20120101|2011-11-23 15:00,23,96.2,96.2,95.82,95.84,217
20120101|2011-11-23 15:30,23,95.86,95.91,95.8,95.84,55
20120101|2011-11-23 16:00,23,95.87,95.91,95.82,95.91,4
20120101|2011-11-23 16:30,23,95.93,95.93,95.93,95.93,1
20120101|2011-11-23 19:00,24,95.94,96.06,95.88,95.91,19
20120101|2011-11-23 19:30,24,95.89,95.96,95.81,95.94,12
20120101|2011-11-23 20:00,24,95.88,95.95,95.8,95.89,43
20120101|2011-11-23 20:30,24,95.89,96.01,95.89,96.01,29
20120101|2011-11-23 21:00,24,96.03,96.33,96.03,96.29,53
20120101|2011-11-23 21:30,24,96.24,96.24,96.22,96.22,2
20120101|2011-11-23 22:00,24,96.21,96.23,96.18,96.18,6
20120101|2011-11-23 22:30,24,96.38,96.42,96.35,96.35,16
20120101|2011-11-23 23:00,24,96.43,96.63,96.39,96.55,41
20120101|2011-11-23 23:30,24,96.49,96.49,96.26,96.26,19
20120101|2011-11-24 00:00,24,96.28,96.41,96.22,96.22,48
20120101|2011-11-24 00:30,24,96.32,96.48,96.32,96.39,7
20120101|2011-11-24 01:00,24,96.49,96.64,96.44,96.52,74
20120101|2011-11-24 01:30,24,96.55,96.88,96.45,96.66,379
20120101|2011-11-24 02:00,24,96.63,96.83,96.49,96.71,155
20120101|2011-11-24 02:30,24,96.65,96.67,96.47,96.54,217
20120101|2011-11-24 03:00,24,96.54,96.83,96.53,96.73,151
20120101|2011-11-24 03:30,24,96.75,96.84,96.68,96.73,142
20120101|2011-11-24 04:00,24,96.75,96.76,96.41,96.51,258
20120101|2011-11-24 04:30,24,96.47,96.67,96.47,96.54,178
20120101|2011-11-24 05:00,24,96.59,96.68,96.48,96.67,88
20120101|2011-11-24 05:30,24,96.66,96.88,96.63,96.81,117
20120101|2011-11-24 06:00,24,96.84,97.15,96.84,96.92,189
20120101|2011-11-24 06:30,24,96.93,96.94,96.79,96.79,132
20120101|2011-11-24 07:00,24,96.81,96.91,96.76,96.86,77
20120101|2011-11-24 07:30,24,96.86,96.86,96.43,96.57,159
20120101|2011-11-24 08:00,24,96.57,96.7,96.5,96.58,230
20120101|2011-11-24 08:30,24,96.57,96.64,96.44,96.62,241
20120101|2011-11-24 09:00,24,96.59,97.04,96.58,97.02,308
20120101|2011-11-24 09:30,24,97.04,97.04,96.8,96.8,67
20120101|2011-11-24 10:00,24,96.79,97.03,96.79,96.9,98
20120101|2011-11-24 10:30,24,96.87,96.93,96.81,96.87,56
20120101|2011-11-24 11:00,24,96.88,96.98,96.81,96.97,213
20120101|2011-11-24 11:30,24,96.96,97.24,96.84,97.22,285
20120101|2011-11-24 12:00,24,97.23,97.3,96.9,97,459
20120101|2011-11-24 19:00,25,96.36,96.47,96.28,96.45,90
20120101|2011-11-24 19:30,25,96.51,96.51,96.25,96.31,45
20120101|2011-11-24 20:00,25,96.36,96.56,96.35,96.56,50
20120101|2011-11-24 20:30,25,96.42,96.5,96.33,96.39,15
20120101|2011-11-24 21:00,25,96.43,96.46,96.41,96.44,4
20120101|2011-11-24 21:30,25,96.43,96.54,96.43,96.43,10
20120101|2011-11-24 22:00,25,96.4,96.65,96.33,96.5,17
20120101|2011-11-24 22:30,25,96.61,96.71,96.57,96.65,29
20120101|2011-11-24 23:00,25,96.65,96.65,96.49,96.57,50
20120101|2011-11-24 23:30,25,96.56,96.56,96.41,96.41,10
20120101|2011-11-25 00:00,25,96.34,96.44,96.3,96.44,67
20120101|2011-11-25 00:30,25,96.44,96.47,96.36,96.38,18
20120101|2011-11-25 01:00,25,96.3,96.42,96.05,96.12,112
20120101|2011-11-25 01:30,25,96.16,96.41,96.14,96.28,73
20120101|2011-11-25 02:00,25,96.27,96.39,96.08,96.27,191
20120101|2011-11-25 02:30,25,96.27,96.32,95.88,95.91,272
20120101|2011-11-25 03:00,25,95.9,95.97,95.56,95.76,543
20120101|2011-11-25 03:30,25,95.77,96.07,95.77,95.95,246
20120101|2011-11-25 04:00,25,95.87,95.97,95.81,95.86,82
20120101|2011-11-25 04:30,25,95.85,95.92,95.64,95.7,147
20120101|2011-11-25 05:00,25,95.6,95.88,95.56,95.56,151
20120101|2011-11-25 05:30,25,95.59,95.69,95.46,95.59,332
20120101|2011-11-25 06:00,25,95.62,95.68,95.38,95.39,180
20120101|2011-11-25 06:30,25,95.39,95.39,95.04,95.1,518
20120101|2011-11-25 07:00,25,95.09,95.33,95,95.32,508
20120101|2011-11-25 07:30,25,95.33,95.44,95.08,95.35,613
20120101|2011-11-25 08:00,25,95.37,96.09,95.15,96.01,1654
20120101|2011-11-25 08:30,25,96.02,96.84,95.93,96.68,1943
20120101|2011-11-25 09:00,25,96.73,97.34,96.73,97.15,1432
20120101|2011-11-25 09:30,25,97.14,97.47,96.83,96.86,1378
20120101|2011-11-25 10:00,25,96.88,97.06,96.49,96.51,831
20120101|2011-11-25 10:30,25,96.53,96.61,96.01,96.1,1240
20120101|2011-11-25 11:00,25,96.1,96.15,95.67,96.04,1194
20120101|2011-11-25 11:30,25,96.03,96.55,95.97,96.43,1105
20120101|2011-11-25 12:00,25,96.41,96.95,96.36,96.95,972
20120101|2011-11-25 12:30,25,96.97,97.53,96.9,97.24,314
20120101|2011-11-27 17:00,27,97.52,98.3,97.52,98.07,140
20120101|2011-11-27 17:30,27,98.28,98.34,97.94,97.94,14
20120101|2011-11-27 18:00,28,98.29,98.38,97.99,97.99,29
20120101|2011-11-27 18:30,28,97.98,98.24,97.98,98.21,17
20120101|2011-11-27 19:00,28,98.28,98.47,98.28,98.44,110
20120101|2011-11-27 19:30,28,98.46,98.46,98.34,98.37,90
20120101|2011-11-27 20:00,28,98.39,98.39,98.22,98.28,72
20120101|2011-11-27 20:30,28,98.34,98.39,98.25,98.39,61
20120101|2011-11-27 21:00,28,98.39,98.53,98.09,98.27,242
20120101|2011-11-27 21:30,28,98.19,98.19,98.01,98.08,121
20120101|2011-11-27 22:00,28,98.17,98.22,98.09,98.16,49
20120101|2011-11-27 22:30,28,98.14,98.33,98.14,98.33,26
20120101|2011-11-27 23:00,28,98.36,98.41,98.31,98.35,32
20120101|2011-11-27 23:30,28,98.35,98.45,98.34,98.45,36
20120101|2011-11-28 00:00,28,98.45,98.85,98.39,98.71,286
20120101|2011-11-28 00:30,28,98.76,98.77,98.6,98.63,137
20120101|2011-11-28 01:00,28,98.63,98.74,98.52,98.61,173
20120101|2011-11-28 01:30,28,98.6,98.71,98.56,98.67,169
20120101|2011-11-28 02:00,28,98.63,99.28,98.62,99.23,601
20120101|2011-11-28 02:30,28,99.25,99.79,99.25,99.78,1072
20120101|2011-11-28 03:00,28,99.76,99.9,99.56,99.56,712
20120101|2011-11-28 03:30,28,99.63,100.29,99.62,100.2,1346
20120101|2011-11-28 04:00,28,100.23,100.73,100.06,100.08,1416
20120101|2011-11-28 04:30,28,100.07,100.09,99.82,99.96,439
20120101|2011-11-28 05:00,28,99.94,100,99.6,99.65,351
20120101|2011-11-28 05:30,28,99.65,99.86,99.58,99.82,261
20120101|2011-11-28 06:00,28,99.79,99.88,99.52,99.55,430
20120101|2011-11-28 06:30,28,99.54,99.86,99.51,99.71,490
20120101|2011-11-28 07:00,28,99.67,99.81,99.35,99.68,1751
20120101|2011-11-28 07:30,28,99.68,99.78,99.4,99.42,1342
20120101|2011-11-28 08:00,28,99.43,99.58,99.07,99.22,1688
20120101|2011-11-28 08:30,28,99.21,99.39,98.82,98.97,1834
20120101|2011-11-28 09:00,28,98.93,99.33,98.69,99.06,2376
20120101|2011-11-28 09:30,28,99.07,99.26,98.71,98.75,1679
20120101|2011-11-28 10:00,28,98.77,98.85,98.24,98.37,2336
20120101|2011-11-28 10:30,28,98.39,98.61,98.07,98.36,2498
20120101|2011-11-28 11:00,28,98.38,98.43,98,98,1588
20120101|2011-11-28 11:30,28,98,98.07,97.5,97.62,3240
20120101|2011-11-28 12:00,28,97.54,97.96,97.15,97.96,3356
20120101|2011-11-28 12:30,28,97.93,98.24,97.76,97.84,1866
20120101|2011-11-28 13:00,28,97.82,98.57,97.75,98.15,3183
20120101|2011-11-28 13:30,28,98.17,98.17,97.65,97.79,545
20120101|2011-11-28 14:00,28,97.77,97.91,97.6,97.76,415
20120101|2011-11-28 14:30,28,97.74,97.97,97.71,97.94,161
20120101|2011-11-28 15:00,28,98,98,97.69,97.81,110
20120101|2011-11-28 15:30,28,97.8,97.8,97.77,97.79,38
20120101|2011-11-28 16:00,28,97.79,97.8,97.7,97.7,29
20120101|2011-11-28 19:00,29,97.64,97.67,97.5,97.61,51
20120101|2011-11-28 19:30,29,97.6,97.61,97.42,97.57,51
20120101|2011-11-28 20:00,29,97.55,97.63,97.49,97.53,35
20120101|2011-11-28 20:30,29,97.48,97.55,97.26,97.28,39
20120101|2011-11-28 21:00,29,97.29,97.54,97.25,97.54,41
20120101|2011-11-28 21:30,29,97.5,97.75,97.5,97.65,55
20120101|2011-11-28 22:00,29,97.67,97.8,97.67,97.74,22
20120101|2011-11-28 22:30,29,97.69,97.69,97.5,97.63,24
20120101|2011-11-28 23:00,29,97.57,97.97,97.54,97.95,82
20120101|2011-11-28 23:30,29,97.95,98.03,97.88,97.99,36
20120101|2011-11-29 00:00,29,98,98.28,97.96,98.26,241
20120101|2011-11-29 00:30,29,98.23,98.26,98.02,98.05,63
20120101|2011-11-29 01:00,29,98.08,98.15,97.94,97.94,167
20120101|2011-11-29 01:30,29,97.97,98.1,97.52,97.58,245
20120101|2011-11-29 02:00,29,97.57,97.89,97.39,97.76,366
20120101|2011-11-29 02:30,29,97.77,97.77,97.35,97.48,257
20120101|2011-11-29 03:00,29,97.5,97.98,97.39,97.92,310
20120101|2011-11-29 03:30,29,97.96,98.11,97.84,98.07,212
20120101|2011-11-29 04:00,29,98.13,98.99,98.13,98.95,1046
20120101|2011-11-29 04:30,29,98.95,99.29,98.77,98.93,945
20120101|2011-11-29 05:00,29,98.92,99.17,98.83,98.87,302
20120101|2011-11-29 05:30,29,98.87,98.95,98.63,98.63,831
20120101|2011-11-29 06:00,29,98.68,98.76,98.04,98.36,953
20120101|2011-11-29 06:30,29,98.3,98.65,98.23,98.3,569
20120101|2011-11-29 07:00,29,98.23,98.59,98.18,98.53,789
20120101|2011-11-29 07:30,29,98.5,98.56,98.15,98.45,894
20120101|2011-11-29 08:00,29,98.49,99.14,98.35,98.95,2678
20120101|2011-11-29 08:30,29,98.9,99.48,98.5,99.39,2360
20120101|2011-11-29 09:00,29,99.52,99.79,99.33,99.45,2620
20120101|2011-11-29 09:30,29,99.44,99.56,99.05,99.14,1686
20120101|2011-11-29 10:00,29,99.12,99.38,98.85,99.04,1946
20120101|2011-11-29 10:30,29,99.05,99.52,99.04,99.34,1025
20120101|2011-11-29 11:00,29,99.35,100.06,99.35,99.76,1892
20120101|2011-11-29 11:30,29,99.76,99.93,99.59,99.65,985
20120101|2011-11-29 12:00,29,99.65,100.14,99.52,99.85,1488
20120101|2011-11-29 12:30,29,99.84,99.84,99.36,99.58,1178
20120101|2011-11-29 13:00,29,99.52,99.87,99.36,99.75,1786
20120101|2011-11-29 13:30,29,99.77,99.85,99.7,99.78,367
20120101|2011-11-29 14:00,29,99.82,99.88,99.76,99.8,156
20120101|2011-11-29 14:30,29,99.82,99.88,99.71,99.78,203
20120101|2011-11-29 15:00,29,99.79,99.91,99.79,99.85,79
20120101|2011-11-29 15:30,29,99.82,99.82,99.44,99.44,99
20120101|2011-11-29 16:00,29,99.47,99.56,99.44,99.44,81
20120101|2011-11-29 19:00,30,99.62,99.74,99.55,99.6,57
20120101|2011-11-29 19:30,30,99.64,99.65,99.47,99.55,25
20120101|2011-11-29 20:00,30,99.5,99.64,99.5,99.6,19
20120101|2011-11-29 20:30,30,99.62,99.63,99.45,99.55,16
20120101|2011-11-29 21:00,30,99.49,99.49,99.2,99.2,31
20120101|2011-11-29 21:30,30,99.26,99.26,99.1,99.15,77
20120101|2011-11-29 22:00,30,99.12,99.23,99.05,99.2,53
20120101|2011-11-29 22:30,30,99.19,99.33,99.19,99.28,33
20120101|2011-11-29 23:00,30,99.37,99.63,99.37,99.49,30
20120101|2011-11-29 23:30,30,99.52,99.58,99.51,99.51,14
20120101|2011-11-30 00:00,30,99.52,99.52,99.31,99.35,8
20120101|2011-11-30 00:30,30,99.44,99.57,99.3,99.3,106
20120101|2011-11-30 01:00,30,99.28,99.29,99.05,99.2,246
20120101|2011-11-30 01:30,30,99.18,99.25,98.97,99.12,306
20120101|2011-11-30 02:00,30,99.07,99.46,98.96,99.26,228
20120101|2011-11-30 02:30,30,99.25,99.34,99.02,99.23,247
20120101|2011-11-30 03:00,30,99.22,99.48,99.22,99.41,216
20120101|2011-11-30 03:30,30,99.4,99.44,98.99,99.08,402
20120101|2011-11-30 04:00,30,99.07,99.43,98.92,99.28,244
20120101|2011-11-30 04:30,30,99.23,99.25,98.98,99.14,208
20120101|2011-11-30 05:00,30,99.14,100.35,99.01,100.07,2143
20120101|2011-11-30 05:30,30,100.07,100.37,99.96,99.98,771
20120101|2011-11-30 06:00,30,100,100.13,99.65,99.87,593
20120101|2011-11-30 06:30,30,99.83,99.88,99.55,99.69,471
20120101|2011-11-30 07:00,30,99.68,101.64,99.68,101.31,5079
20120101|2011-11-30 07:30,30,101.33,101.58,101.14,101.5,1818
20120101|2011-11-30 08:00,30,101.47,101.75,100.94,101.15,2265
20120101|2011-11-30 08:30,30,101.15,101.63,101.04,101.44,1952
20120101|2011-11-30 09:00,30,101.48,101.57,101.09,101.21,1256
20120101|2011-11-30 09:30,30,101.1,101.55,100.78,101.29,2488
20120101|2011-11-30 10:00,30,101.26,101.28,100.47,100.58,2525
20120101|2011-11-30 10:30,30,100.57,100.98,100.47,100.57,1621
20120101|2011-11-30 11:00,30,100.54,100.99,100.44,100.91,828
20120101|2011-11-30 11:30,30,100.87,100.99,100.65,100.95,695
20120101|2011-11-30 12:00,30,100.95,101.15,100.84,100.91,1042
20120101|2011-11-30 12:30,30,100.92,100.92,100.21,100.37,1498
20120101|2011-11-30 13:00,30,100.33,100.78,100.23,100.27,2485
20120101|2011-11-30 13:30,30,100.27,100.44,100.2,100.31,578
20120101|2011-11-30 14:00,30,100.33,100.47,100.3,100.38,160
20120101|2011-11-30 14:30,30,100.41,100.63,100.36,100.36,363
20120101|2011-11-30 15:00,30,100.37,100.4,100.13,100.25,136
20120101|2011-11-30 15:30,30,100.26,100.41,100.17,100.41,34
20120101|2011-11-30 16:00,30,100.42,100.48,100.42,100.48,4
20120101|2011-11-30 19:00,1,100.61,100.66,100.5,100.5,84
20120101|2011-11-30 19:30,1,100.5,100.6,100.5,100.52,17
20120101|2011-11-30 20:00,1,100.67,100.7,100.59,100.59,15
20120101|2011-11-30 20:30,1,100.53,100.62,100.51,100.61,11
20120101|2011-11-30 21:00,1,100.65,100.65,100.56,100.62,4
20120101|2011-11-30 21:30,1,100.64,100.69,100.62,100.69,5
20120101|2011-11-30 22:00,1,100.67,100.71,100.67,100.7,8
20120101|2011-11-30 22:30,1,100.72,100.8,100.72,100.77,15
20120101|2011-11-30 23:00,1,100.81,100.81,100.7,100.7,8
20120101|2011-11-30 23:30,1,100.68,100.68,100.53,100.6,17
20120101|2011-12-01 00:00,1,100.61,100.77,100.5,100.74,43
20120101|2011-12-01 00:30,1,100.72,100.72,100.6,100.67,21
20120101|2011-12-01 01:00,1,100.72,100.9,100.72,100.9,40
20120101|2011-12-01 01:30,1,100.9,100.91,100.66,100.69,91
20120101|2011-12-01 02:00,1,100.7,100.72,100.23,100.23,233
20120101|2011-12-01 02:30,1,100.28,100.61,100.21,100.58,252
20120101|2011-12-01 03:00,1,100.59,100.59,100.13,100.42,224
20120101|2011-12-01 03:30,1,100.42,100.89,100.42,100.88,308
20120101|2011-12-01 04:00,1,100.88,100.99,100.56,100.68,355
20120101|2011-12-01 04:30,1,100.67,100.7,100.37,100.61,160
20120101|2011-12-01 05:00,1,100.57,100.59,99.99,100.13,889
20120101|2011-12-01 05:30,1,100.11,100.18,99.87,100.13,573
20120101|2011-12-01 06:00,1,100.13,100.42,100.09,100.26,380
20120101|2011-12-01 06:30,1,100.28,100.53,100.18,100.44,303
20120101|2011-12-01 07:00,1,100.42,100.7,100.38,100.68,548
20120101|2011-12-01 07:30,1,100.61,100.63,99.87,100.42,1451
20120101|2011-12-01 08:00,1,100.39,100.4,99.96,100.08,783
20120101|2011-12-01 08:30,1,100.06,100.9,100,100.82,1642
20120101|2011-12-01 09:00,1,100.86,101.16,100.65,100.92,2075
20120101|2011-12-01 09:30,1,100.94,100.96,100.11,100.3,1784
20120101|2011-12-01 10:00,1,100.31,100.36,99.05,99.25,3286
20120101|2011-12-01 10:30,1,99.27,99.52,98.93,99.33,2378
20120101|2011-12-01 11:00,1,99.36,99.45,98.88,99.44,1310
20120101|2011-12-01 11:30,1,99.42,99.58,99.03,99.04,1235
20120101|2011-12-01 12:00,1,99.02,99.45,98.9,99.45,729
20120101|2011-12-01 12:30,1,99.37,99.78,99.32,99.72,1427
20120101|2011-12-01 13:00,1,99.66,100.32,99.64,100.3,2154
20120101|2011-12-01 13:30,1,100.3,100.33,100.02,100.06,530
20120101|2011-12-01 14:00,1,100.06,100.13,99.95,100.12,130
20120101|2011-12-01 14:30,1,100.07,100.1,99.94,100.02,75
20120101|2011-12-01 15:00,1,100.03,100.28,99.95,100.21,229
20120101|2011-12-01 15:30,1,100.21,100.21,100.05,100.09,29
20120101|2011-12-01 16:00,1,100.05,100.05,99.95,99.98,8
20120101|2011-12-01 16:30,1,100,100,100,100,8
20120101|2011-12-01 19:00,2,100.06,100.15,100.05,100.1,29
20120101|2011-12-01 19:30,2,100.06,100.12,100.05,100.08,12
20120101|2011-12-01 20:00,2,100.13,100.17,100.06,100.17,50
20120101|2011-12-01 20:30,2,100.13,100.18,100.12,100.18,10
20120101|2011-12-01 21:00,2,100.13,100.13,100.06,100.06,9
20120101|2011-12-01 21:30,2,100.05,100.09,100.04,100.07,5
20120101|2011-12-01 22:00,2,100.06,100.13,100.06,100.13,13
20120101|2011-12-01 22:30,2,100.1,100.18,100.05,100.18,8
20120101|2011-12-01 23:00,2,100.19,100.29,100.17,100.18,36
20120101|2011-12-01 23:30,2,100.17,100.26,100.14,100.26,22
20120101|2011-12-02 00:00,2,100.25,100.42,100.25,100.38,11
20120101|2011-12-02 00:30,2,100.4,100.44,100.34,100.36,14
20120101|2011-12-02 01:00,2,100.37,100.44,100.33,100.44,14
20120101|2011-12-02 01:30,2,100.39,100.77,100.39,100.74,140
20120101|2011-12-02 02:00,2,100.74,100.98,100.74,100.88,307
20120101|2011-12-02 02:30,2,100.89,101.08,100.86,100.97,266
20120101|2011-12-02 03:00,2,100.94,101.01,100.67,100.74,177
20120101|2011-12-02 03:30,2,100.69,100.8,100.51,100.8,300
20120101|2011-12-02 04:00,2,100.75,100.81,100.6,100.6,176
20120101|2011-12-02 04:30,2,100.63,100.76,100.49,100.75,143
20120101|2011-12-02 05:00,2,100.76,100.97,100.73,100.94,299
20120101|2011-12-02 05:30,2,100.93,101.29,100.93,101.18,522
20120101|2011-12-02 06:00,2,101.18,101.29,100.91,101.18,387
20120101|2011-12-02 06:30,2,101.2,101.44,101.14,101.27,610
20120101|2011-12-02 07:00,2,101.28,101.34,100.86,101.22,653
20120101|2011-12-02 07:30,2,101.33,101.55,100.36,100.76,2900
20120101|2011-12-02 08:00,2,100.77,100.89,100.41,100.67,1408
20120101|2011-12-02 08:30,2,100.7,100.75,99.76,100.35,2549
20120101|2011-12-02 09:00,2,100.3,100.67,100.24,100.5,1329
20120101|2011-12-02 09:30,2,100.5,100.69,100.24,100.6,1013
20120101|2011-12-02 10:00,2,100.54,100.6,99.86,100.46,1999
20120101|2011-12-02 10:30,2,100.48,100.55,99.94,100.18,1519
20120101|2011-12-02 11:00,2,100.14,100.49,100.05,100.4,503
20120101|2011-12-02 11:30,2,100.39,100.46,100.13,100.29,808
20120101|2011-12-02 12:00,2,100.27,100.6,100.22,100.48,1368
20120101|2011-12-02 12:30,2,100.48,100.63,100.41,100.47,1120
20120101|2011-12-02 13:00,2,100.48,100.99,100.24,100.97,2383
20120101|2011-12-02 13:30,2,100.95,100.95,100.77,100.83,365
20120101|2011-12-02 14:00,2,100.81,101.23,100.8,101.15,298
20120101|2011-12-02 14:30,2,101.06,101.1,100.88,101.05,434
20120101|2011-12-02 15:00,2,101.05,101.07,100.96,101.04,63
20120101|2011-12-02 15:30,2,101.07,101.12,101.05,101.1,19
20120101|2011-12-02 16:00,2,101.1,101.1,101.1,101.1,21
20120101|2011-12-02 16:30,2,101.25,101.25,101.25,101.25,1
20120101|2011-12-04 17:00,4,101.42,101.67,101.32,101.59,18
20120101|2011-12-04 17:30,4,101.56,101.56,101.47,101.47,7
20120101|2011-12-04 19:00,5,101.36,101.4,101.29,101.38,16
20120101|2011-12-04 19:30,5,101.24,101.35,101.16,101.33,26
20120101|2011-12-04 20:00,5,101.28,101.42,101.28,101.42,31
20120101|2011-12-04 20:30,5,101.36,101.56,101.28,101.55,61
20120101|2011-12-04 21:00,5,101.46,101.56,101.36,101.52,16
20120101|2011-12-04 21:30,5,101.5,101.56,101.45,101.45,12
20120101|2011-12-04 22:00,5,101.48,101.48,101.48,101.48,2
20120101|2011-12-04 22:30,5,101.46,101.5,101.28,101.44,11
20120101|2011-12-04 23:00,5,101.4,101.4,101.31,101.35,11
20120101|2011-12-04 23:30,5,101.37,101.43,101.37,101.41,9
20120101|2011-12-05 00:00,5,101.4,101.42,101.4,101.42,2
20120101|2011-12-05 00:30,5,101.46,101.49,101.36,101.36,30
20120101|2011-12-05 01:00,5,101.39,101.57,101.37,101.49,30
20120101|2011-12-05 01:30,5,101.53,101.62,101.38,101.62,92
20120101|2011-12-05 02:00,5,101.61,101.61,101.31,101.43,150
20120101|2011-12-05 02:30,5,101.37,101.68,101.37,101.54,97
20120101|2011-12-05 03:00,5,101.56,101.73,101.56,101.64,290
20120101|2011-12-05 03:30,5,101.62,101.89,101.6,101.89,233
20120101|2011-12-05 04:00,5,101.87,101.91,101.74,101.8,155
20120101|2011-12-05 04:30,5,101.86,101.91,101.62,101.63,202
20120101|2011-12-05 05:00,5,101.61,101.62,101.28,101.43,295
20120101|2011-12-05 05:30,5,101.4,101.5,101.31,101.41,98
20120101|2011-12-05 06:00,5,101.43,101.85,101.35,101.66,638
20120101|2011-12-05 06:30,5,101.7,101.8,101.62,101.62,849
20120101|2011-12-05 07:00,5,101.64,101.88,101.55,101.78,264
20120101|2011-12-05 07:30,5,101.79,102.18,101.71,102.14,1379
20120101|2011-12-05 08:00,5,102.16,102.44,101.92,102.18,2383
20120101|2011-12-05 08:30,5,102.16,102.26,101.93,102.16,1496
20120101|2011-12-05 09:00,5,102.01,102.22,101.82,102.16,1144
20120101|2011-12-05 09:30,5,102.15,102.28,101.95,101.96,847
20120101|2011-12-05 10:00,5,101.95,102.04,101.64,101.81,1176
20120101|2011-12-05 10:30,5,101.81,101.92,101.41,101.48,1122
20120101|2011-12-05 11:00,5,101.47,101.62,101.38,101.48,894
20120101|2011-12-05 11:30,5,101.49,102.1,101.47,102.02,955
20120101|2011-12-05 12:00,5,101.99,102.05,101.75,101.84,444
20120101|2011-12-05 12:30,5,101.86,101.88,100.77,100.88,2169
20120101|2011-12-05 13:00,5,100.87,101.09,100.23,101.07,4024
20120101|2011-12-05 13:30,5,101.06,101.07,100.79,100.93,376
20120101|2011-12-05 14:00,5,100.92,101.03,100.61,100.78,248
20120101|2011-12-05 14:30,5,100.77,101.05,100.7,101.02,188
20120101|2011-12-05 15:00,5,100.99,100.99,100.59,100.59,144
20120101|2011-12-05 15:30,5,100.62,100.81,100.59,100.62,83
20120101|2011-12-05 16:00,5,100.57,100.64,100.45,100.54,18
20120101|2011-12-05 16:30,5,100.5,100.5,100.4,100.4,8
20120101|2011-12-05 19:00,6,100.55,100.58,100.4,100.47,26
20120101|2011-12-05 19:30,6,100.5,100.56,100.44,100.44,44
20120101|2011-12-05 20:00,6,100.45,100.54,100.43,100.48,31
20120101|2011-12-05 20:30,6,100.47,100.55,100.43,100.51,27
20120101|2011-12-05 21:00,6,100.55,100.58,100.48,100.48,20
20120101|2011-12-05 21:30,6,100.43,100.5,100.42,100.5,24
20120101|2011-12-05 22:00,6,100.49,100.57,100.46,100.57,25
20120101|2011-12-05 22:30,6,100.51,100.66,100.51,100.51,16
20120101|2011-12-05 23:00,6,100.5,100.5,100.39,100.41,35
20120101|2011-12-05 23:30,6,100.46,100.72,100.46,100.72,50
20120101|2011-12-06 00:00,6,100.73,100.82,100.69,100.79,23
20120101|2011-12-06 00:30,6,100.77,100.84,100.75,100.82,32
20120101|2011-12-06 01:00,6,100.81,100.81,100.39,100.41,245
20120101|2011-12-06 01:30,6,100.42,100.68,100.39,100.6,182
20120101|2011-12-06 02:00,6,100.66,100.85,100.41,100.82,385
20120101|2011-12-06 02:30,6,100.86,100.96,100.7,100.7,275
20120101|2011-12-06 03:00,6,100.7,100.74,100.39,100.44,130
20120101|2011-12-06 03:30,6,100.41,100.71,100.4,100.71,177
20120101|2011-12-06 04:00,6,100.68,100.97,100.66,100.95,131
20120101|2011-12-06 04:30,6,100.93,101.19,100.91,101.15,330
20120101|2011-12-06 05:00,6,101.22,101.31,100.98,101.01,319
20120101|2011-12-06 05:30,6,101,101.09,100.84,101.06,195
20120101|2011-12-06 06:00,6,101.05,101.27,100.98,101.21,252
20120101|2011-12-06 06:30,6,101.24,101.27,100.94,101.08,376
20120101|2011-12-06 07:00,6,101.1,101.23,100.78,100.83,415
20120101|2011-12-06 07:30,6,100.77,100.77,100.29,100.38,997
20120101|2011-12-06 08:00,6,100.35,100.88,100.21,100.73,1628
20120101|2011-12-06 08:30,6,100.75,101.02,100.36,100.61,1501
20120101|2011-12-06 09:00,6,100.67,100.84,100.39,100.66,816
20120101|2011-12-06 09:30,6,100.65,100.89,100.33,100.39,763
20120101|2011-12-06 10:00,6,100.42,100.68,100.31,100.64,1016
20120101|2011-12-06 10:30,6,100.62,101,100.41,100.91,1552
20120101|2011-12-06 11:00,6,100.95,101.33,100.8,101.08,1549
20120101|2011-12-06 11:30,6,101.08,101.24,100.9,100.9,548
20120101|2011-12-06 12:00,6,100.93,101.14,100.74,101.02,497
20120101|2011-12-06 12:30,6,101.03,101.27,100.88,100.89,817
20120101|2011-12-06 13:00,6,100.91,101.43,100.84,101.24,3011
20120101|2011-12-06 13:30,6,101.26,101.29,101.17,101.25,480
20120101|2011-12-06 14:00,6,101.26,101.28,101.12,101.12,259
20120101|2011-12-06 14:30,6,101.14,101.16,100.97,100.98,210
20120101|2011-12-06 15:00,6,100.94,101.07,100.91,101.04,161
20120101|2011-12-06 15:30,6,101.08,101.23,101.08,101.2,62
20120101|2011-12-06 16:00,6,101.18,101.21,101.13,101.17,18
20120101|2011-12-06 16:30,6,101.12,101.12,100.97,101.07,51
20120101|2011-12-06 19:00,7,101.31,101.34,101.29,101.29,33
20120101|2011-12-06 19:30,7,101.3,101.37,101.28,101.37,35
20120101|2011-12-06 20:00,7,101.35,101.48,101.35,101.48,53
20120101|2011-12-06 20:30,7,101.48,101.57,101.45,101.46,38
20120101|2011-12-06 21:00,7,101.52,101.59,101.47,101.52,30
20120101|2011-12-06 21:30,7,101.52,101.53,101.43,101.48,24
20120101|2011-12-06 22:00,7,101.51,101.51,101.43,101.43,18
20120101|2011-12-06 22:30,7,101.44,101.49,101.43,101.48,15
20120101|2011-12-06 23:00,7,101.43,101.43,101.38,101.38,2
20120101|2011-12-06 23:30,7,101.44,101.47,101.39,101.42,10
20120101|2011-12-07 00:00,7,101.4,101.55,101.4,101.55,9
20120101|2011-12-07 00:30,7,101.56,101.75,101.55,101.72,91
20120101|2011-12-07 01:00,7,101.75,101.84,101.74,101.78,53
20120101|2011-12-07 01:30,7,101.82,101.82,101.67,101.76,49
20120101|2011-12-07 02:00,7,101.78,101.9,101.7,101.79,193
20120101|2011-12-07 02:30,7,101.86,101.94,101.8,101.89,94
20120101|2011-12-07 03:00,7,101.89,101.89,101.68,101.7,74
20120101|2011-12-07 03:30,7,101.76,101.78,101.53,101.61,111
20120101|2011-12-07 04:00,7,101.57,101.7,101.43,101.6,230
20120101|2011-12-07 04:30,7,101.6,101.76,101.18,101.27,404
20120101|2011-12-07 05:00,7,101.28,101.4,101.1,101.19,349
20120101|2011-12-07 05:30,7,101.16,101.34,101.15,101.18,646
20120101|2011-12-07 06:00,7,101.14,101.29,100.97,101.1,332
20120101|2011-12-07 06:30,7,101.18,101.25,100.85,100.96,404
20120101|2011-12-07 07:00,7,100.93,101.12,100.72,100.89,812
20120101|2011-12-07 07:30,7,100.91,101.32,100.81,101.06,1751
20120101|2011-12-07 08:00,7,101.03,101.25,100.86,101.21,1106
20120101|2011-12-07 08:30,7,101.21,101.21,100.55,101,2037
20120101|2011-12-07 09:00,7,100.96,101.14,100.82,101.02,1016
20120101|2011-12-07 09:30,7,100.98,100.98,99.66,100.08,6006
20120101|2011-12-07 10:00,7,100.05,100.52,99.93,100.52,1368
20120101|2011-12-07 10:30,7,100.53,100.79,100.41,100.53,1283
20120101|2011-12-07 11:00,7,100.55,100.74,100.34,100.7,653
20120101|2011-12-07 11:30,7,100.7,101.41,100.66,101.25,1579
20120101|2011-12-07 12:00,7,101.31,101.35,100.99,101.17,786
20120101|2011-12-07 12:30,7,101.16,101.16,100.7,100.88,604
20120101|2011-12-07 13:00,7,100.89,100.95,100.41,100.44,1840
20120101|2011-12-07 13:30,7,100.45,100.5,100.24,100.29,588
20120101|2011-12-07 14:00,7,100.23,100.56,100.2,100.56,569
20120101|2011-12-07 14:30,7,100.56,100.82,100.49,100.54,277
20120101|2011-12-07 15:00,7,100.61,100.67,100.49,100.55,128
20120101|2011-12-07 15:30,7,100.56,100.65,100.56,100.61,25
20120101|2011-12-07 16:30,7,100.67,100.98,100.67,100.98,23
20120101|2011-12-07 19:00,8,100.94,100.94,100.48,100.5,81
20120101|2011-12-07 19:30,8,100.52,100.52,100.47,100.48,6
20120101|2011-12-07 20:00,8,100.45,100.45,100.27,100.33,65
20120101|2011-12-07 20:30,8,100.26,100.5,100.2,100.5,70
20120101|2011-12-07 21:00,8,100.4,100.52,100.3,100.52,28
20120101|2011-12-07 21:30,8,100.52,100.54,100.42,100.51,21
20120101|2011-12-07 22:00,8,100.53,100.66,100.53,100.64,11
20120101|2011-12-07 22:30,8,100.62,100.66,100.61,100.66,5
20120101|2011-12-07 23:00,8,100.58,100.59,100.53,100.59,7
20120101|2011-12-07 23:30,8,100.57,100.66,100.57,100.66,10
20120101|2011-12-08 00:00,8,100.63,100.76,100.63,100.76,37
20120101|2011-12-08 00:30,8,100.73,100.73,100.7,100.72,28
20120101|2011-12-08 01:00,8,100.7,100.8,100.67,100.67,14
20120101|2011-12-08 01:30,8,100.76,100.81,100.68,100.69,73
20120101|2011-12-08 02:00,8,100.68,101.06,100.68,101.06,225
20120101|2011-12-08 02:30,8,101.07,101.07,100.9,101.02,171
20120101|2011-12-08 03:00,8,101.02,101.07,100.65,100.75,520
20120101|2011-12-08 03:30,8,100.73,100.86,100.64,100.83,68
20120101|2011-12-08 04:00,8,100.89,101.05,100.86,101.02,225
20120101|2011-12-08 04:30,8,101.04,101.04,100.67,100.68,263
20120101|2011-12-08 05:00,8,100.67,100.83,100.66,100.78,182
20120101|2011-12-08 05:30,8,100.7,101.05,100.64,101.01,274
20120101|2011-12-08 06:00,8,100.99,101.01,100.71,100.78,639
20120101|2011-12-08 06:30,8,100.85,101.05,100.77,100.88,601
20120101|2011-12-08 07:00,8,100.94,101.21,100.77,101.09,628
20120101|2011-12-08 07:30,8,101.09,101.73,100.75,101,3359
20120101|2011-12-08 08:00,8,101,101.07,99.53,99.74,4899
20120101|2011-12-08 08:30,8,99.75,100.12,99.25,99.28,2988
20120101|2011-12-08 09:00,8,99.3,99.4,98.36,98.49,3784
20120101|2011-12-08 09:30,8,98.5,98.92,98.47,98.56,1660
20120101|2011-12-08 10:00,8,98.59,99.02,98.27,98.8,2814
20120101|2011-12-08 10:30,8,98.77,99.13,98.68,99,1158
20120101|2011-12-08 11:00,8,99,99,98.71,98.74,604
20120101|2011-12-08 11:30,8,98.74,99,98.56,98.69,730
20120101|2011-12-08 12:00,8,98.66,98.71,98.37,98.53,936
20120101|2011-12-08 12:30,8,98.53,98.96,98.53,98.88,633
20120101|2011-12-08 13:00,8,98.82,99,98.24,98.35,2278
20120101|2011-12-08 13:30,8,98.35,98.4,98.26,98.31,498
20120101|2011-12-08 14:00,8,98.32,98.45,98.32,98.45,142
20120101|2011-12-08 14:30,8,98.54,98.58,97.71,97.79,556
20120101|2011-12-08 15:00,8,97.85,98.08,97.84,98.08,231
20120101|2011-12-08 15:30,8,98.08,98.08,97.98,97.98,52
20120101|2011-12-08 16:00,8,97.98,98.02,97.91,98.01,43
20120101|2011-12-08 16:30,8,98.05,98.05,98.05,98.05,3
20120101|2011-12-08 19:00,9,98.19,98.48,98.19,98.4,75
20120101|2011-12-08 19:30,9,98.44,98.44,98.34,98.4,18
20120101|2011-12-08 20:00,9,98.41,98.56,98.31,98.35,37
20120101|2011-12-08 20:30,9,98.26,98.34,98.06,98.06,158
20120101|2011-12-08 21:00,9,98.06,98.06,97.73,97.76,320
20120101|2011-12-08 21:30,9,97.82,97.83,97.61,97.7,70
20120101|2011-12-08 22:00,9,97.71,98.17,97.68,98.1,220
20120101|2011-12-08 22:30,9,98.09,98.33,98.08,98.2,47
20120101|2011-12-08 23:00,9,98.21,98.24,97.93,97.93,42
20120101|2011-12-08 23:30,9,97.98,98.1,97.98,97.99,15
20120101|2011-12-09 00:00,9,98.01,98.01,97.93,97.93,27
20120101|2011-12-09 00:30,9,97.95,97.97,97.64,97.66,76
20120101|2011-12-09 01:00,9,97.56,97.79,97.56,97.79,92
20120101|2011-12-09 01:30,9,97.81,97.85,97.59,97.65,195
20120101|2011-12-09 02:00,9,97.66,97.99,97.66,97.84,298
20120101|2011-12-09 02:30,9,97.88,98.3,97.88,98.24,238
20120101|2011-12-09 03:00,9,98.24,98.27,97.92,97.96,188
20120101|2011-12-09 03:30,9,97.95,98.15,97.88,98.15,421
20120101|2011-12-09 04:00,9,98.09,98.46,98.09,98.37,358
20120101|2011-12-09 04:30,9,98.37,98.43,98.17,98.43,456
20120101|2011-12-09 05:00,9,98.43,98.88,98.41,98.81,879
20120101|2011-12-09 05:30,9,98.8,99.04,98.75,98.93,1004
20120101|2011-12-09 06:00,9,98.93,99.01,98.73,98.88,638
20120101|2011-12-09 06:30,9,98.88,98.92,98.43,98.6,594
20120101|2011-12-09 07:00,9,98.61,98.66,98.11,98.36,818
20120101|2011-12-09 07:30,9,98.37,98.48,97.81,98.05,2249
20120101|2011-12-09 08:00,9,98.06,98.16,97.37,97.8,2886
20120101|2011-12-09 08:30,9,97.84,98.45,97.65,98.14,1104
20120101|2011-12-09 09:00,9,98.13,98.52,97.97,98.17,1369
20120101|2011-12-09 09:30,9,98.16,98.5,97.93,98.4,2182
20120101|2011-12-09 10:00,9,98.43,99.03,98.38,98.57,2765
20120101|2011-12-09 10:30,9,98.57,98.88,98.33,98.37,1924
20120101|2011-12-09 11:00,9,98.38,98.63,98.22,98.34,1645
20120101|2011-12-09 11:30,9,98.33,98.61,98.29,98.35,748
20120101|2011-12-09 12:00,9,98.39,98.71,98.23,98.67,1089
20120101|2011-12-09 12:30,9,98.66,98.76,98.51,98.6,604
20120101|2011-12-09 13:00,9,98.58,99.48,98.57,99.41,4088
20120101|2011-12-09 13:30,9,99.4,99.61,99.39,99.41,860
20120101|2011-12-09 14:00,9,99.45,99.56,99.41,99.49,219
20120101|2011-12-09 14:30,9,99.5,99.75,99.48,99.69,366
20120101|2011-12-09 15:00,9,99.68,99.74,99.6,99.69,165
20120101|2011-12-09 15:30,9,99.66,99.9,99.66,99.81,33
20120101|2011-12-09 16:00,9,99.79,99.85,99.79,99.79,21
20120101|2011-12-11 17:00,11,99.49,99.53,99.4,99.53,5
20120101|2011-12-11 17:30,11,99.63,99.63,99.63,99.63,1
20120101|2011-12-11 18:00,12,99.54,99.54,99.54,99.54,1
20120101|2011-12-11 18:30,12,99.52,99.53,99.42,99.53,3
20120101|2011-12-11 19:00,12,99.37,99.45,99.11,99.18,36
20120101|2011-12-11 19:30,12,99.21,99.31,99.21,99.31,6
20120101|2011-12-11 20:00,12,99.26,99.3,99.23,99.3,6
20120101|2011-12-11 20:30,12,99.32,99.41,99.32,99.35,9
20120101|2011-12-11 21:00,12,99.33,99.41,99.32,99.36,185
20120101|2011-12-11 21:30,12,99.38,99.38,99.29,99.29,16
20120101|2011-12-11 22:00,12,99.3,99.3,99.29,99.29,8
20120101|2011-12-11 22:30,12,99.28,99.31,99.1,99.1,81
20120101|2011-12-11 23:00,12,99.21,99.21,99.17,99.19,15
20120101|2011-12-11 23:30,12,99.19,99.19,99.19,99.19,1
20120101|2011-12-12 00:00,12,99.08,99.16,99.07,99.16,5
20120101|2011-12-12 00:30,12,99.14,99.23,99.14,99.19,9
20120101|2011-12-12 01:00,12,99.19,99.19,98.71,98.74,118
20120101|2011-12-12 01:30,12,98.72,98.83,98.54,98.74,103
20120101|2011-12-12 02:00,12,98.72,98.95,98.59,98.81,111
20120101|2011-12-12 02:30,12,98.84,98.86,98.59,98.84,271
20120101|2011-12-12 03:00,12,98.76,98.93,98.19,98.37,505
20120101|2011-12-12 03:30,12,98.35,98.41,97.9,98.07,468
20120101|2011-12-12 04:00,12,98.02,98.21,97.9,98.01,482
20120101|2011-12-12 04:30,12,98,98.33,97.98,98.16,388
20120101|2011-12-12 05:00,12,98.12,98.24,97.91,98.03,278
20120101|2011-12-12 05:30,12,98.04,98.24,97.96,98.15,308
20120101|2011-12-12 06:00,12,98.14,98.55,98.14,98.47,426
20120101|2011-12-12 06:30,12,98.49,98.7,98.3,98.7,584
20120101|2011-12-12 07:00,12,98.7,98.99,97.92,98.14,1772
20120101|2011-12-12 07:30,12,98.2,98.34,97.8,98.05,1260
20120101|2011-12-12 08:00,12,98.05,98.29,97.76,98.21,2146
20120101|2011-12-12 08:30,12,98.26,98.26,97.78,97.93,1700
20120101|2011-12-12 09:00,12,97.94,98.02,97.57,97.78,1832
20120101|2011-12-12 09:30,12,97.8,98.12,97.7,97.99,1158
20120101|2011-12-12 10:00,12,97.99,98.15,97.73,98.08,855
20120101|2011-12-12 10:30,12,98.06,98.29,97.54,97.69,1729
20120101|2011-12-12 11:00,12,97.67,97.88,97.57,97.85,653
20120101|2011-12-12 11:30,12,97.86,98.23,97.86,98.17,650
20120101|2011-12-12 12:00,12,98.14,98.17,97.81,98.09,848
20120101|2011-12-12 12:30,12,98.1,98.39,98.04,98.05,1065
20120101|2011-12-12 13:00,12,98.06,98.13,97.71,97.76,1594
20120101|2011-12-12 13:30,12,97.78,97.95,97.76,97.95,493
20120101|2011-12-12 14:00,12,97.97,98.03,97.82,97.85,225
20120101|2011-12-12 14:30,12,97.94,98.19,97.94,98.15,117
20120101|2011-12-12 15:00,12,98.13,98.13,97.94,97.94,47
20120101|2011-12-12 15:30,12,97.89,97.96,97.87,97.88,23
20120101|2011-12-12 16:00,12,97.88,97.88,97.86,97.87,12
20120101|2011-12-12 19:00,13,97.86,97.88,97.81,97.83,7
20120101|2011-12-12 19:30,13,97.74,97.74,97.67,97.69,86
20120101|2011-12-12 20:00,13,97.67,97.77,97.66,97.76,22
20120101|2011-12-12 20:30,13,97.87,97.87,97.77,97.77,2
20120101|2011-12-12 21:00,13,97.84,97.93,97.84,97.87,16
20120101|2011-12-12 21:30,13,97.91,98.03,97.91,97.98,5
20120101|2011-12-12 22:00,13,98,98,97.91,97.91,5
20120101|2011-12-12 22:30,13,97.86,97.86,97.84,97.84,2
20120101|2011-12-12 23:00,13,97.8,97.8,97.76,97.76,21
20120101|2011-12-12 23:30,13,97.69,97.88,97.69,97.84,35
20120101|2011-12-13 00:00,13,97.8,97.8,97.72,97.78,7
20120101|2011-12-13 00:30,13,97.75,97.82,97.75,97.82,96
20120101|2011-12-13 01:00,13,97.86,97.94,97.74,97.74,106
20120101|2011-12-13 01:30,13,97.75,98,97.69,97.97,151
20120101|2011-12-13 02:00,13,97.99,98.23,97.94,98.04,240
20120101|2011-12-13 02:30,13,98.07,98.15,97.82,98,205
20120101|2011-12-13 03:00,13,98,98.08,97.66,98.05,356
20120101|2011-12-13 03:30,13,98.02,98.24,97.96,98.12,275
20120101|2011-12-13 04:00,13,98.13,98.29,98.04,98.21,227
20120101|2011-12-13 04:30,13,98.13,98.33,98.1,98.19,118
20120101|2011-12-13 05:00,13,98.3,98.54,98.29,98.43,412
20120101|2011-12-13 05:30,13,98.45,98.64,98.43,98.54,484
20120101|2011-12-13 06:00,13,98.53,98.54,98.22,98.24,392
20120101|2011-12-13 06:30,13,98.25,98.6,98.25,98.47,396
20120101|2011-12-13 07:00,13,98.51,98.51,98.32,98.42,232
20120101|2011-12-13 07:30,13,98.4,98.47,98.2,98.26,658
20120101|2011-12-13 08:00,13,98.28,98.72,98.28,98.56,1351
20120101|2011-12-13 08:30,13,98.6,101.26,98.6,100.51,9434
20120101|2011-12-13 09:00,13,100.56,100.72,99.96,99.96,3195
20120101|2011-12-13 09:30,13,99.94,100.22,99.59,99.79,3217
20120101|2011-12-13 10:00,13,99.76,100.19,99.6,99.69,1762
20120101|2011-12-13 10:30,13,99.72,100.06,99.64,99.98,928
20120101|2011-12-13 11:00,13,100.02,100.09,99.77,99.78,425
20120101|2011-12-13 11:30,13,99.8,100.14,99.67,100,887
20120101|2011-12-13 12:00,13,100.01,100.3,99.82,100.15,809
20120101|2011-12-13 12:30,13,100.17,100.34,100,100.21,505
20120101|2011-12-13 13:00,13,100.21,100.48,99.66,100.22,1779
20120101|2011-12-13 13:30,13,100.23,100.28,99.7,99.83,807
20120101|2011-12-13 14:00,13,99.82,100.02,99.69,99.75,197
20120101|2011-12-13 14:30,13,99.73,100,99.39,100,427
20120101|2011-12-13 15:00,13,99.93,100.06,99.92,99.92,112
20120101|2011-12-13 15:30,13,99.89,100.3,99.89,100.3,57
20120101|2011-12-13 16:00,13,100.26,100.28,100.19,100.25,76
20120101|2011-12-13 16:30,13,100.25,100.38,100.25,100.36,26
20120101|2011-12-13 19:00,14,99.88,99.91,99.79,99.84,26
20120101|2011-12-13 19:30,14,99.81,99.86,99.76,99.85,38
20120101|2011-12-13 20:00,14,99.9,99.95,99.78,99.78,71
20120101|2011-12-13 20:30,14,99.79,99.88,99.79,99.87,9
20120101|2011-12-13 21:00,14,99.87,99.89,99.87,99.89,5
20120101|2011-12-13 21:30,14,99.86,99.95,99.85,99.95,15
20120101|2011-12-13 22:00,14,99.97,99.97,99.89,99.95,13
20120101|2011-12-13 22:30,14,99.86,100.01,99.86,99.99,3
20120101|2011-12-13 23:00,14,99.98,100.07,99.91,99.91,12
20120101|2011-12-13 23:30,14,99.89,99.99,99.89,99.91,7
20120101|2011-12-14 00:00,14,100.01,100.01,99.88,99.9,8
20120101|2011-12-14 00:30,14,99.88,99.89,99.79,99.89,25
20120101|2011-12-14 01:00,14,99.88,100.07,99.86,100,61
20120101|2011-12-14 01:30,14,99.99,100,99.79,99.79,54
20120101|2011-12-14 02:00,14,99.78,99.92,99.63,99.82,215
20120101|2011-12-14 02:30,14,99.86,100,99.73,99.83,98
20120101|2011-12-14 03:00,14,99.83,99.9,99.75,99.79,130
20120101|2011-12-14 03:30,14,99.76,99.77,99.6,99.7,236
20120101|2011-12-14 04:00,14,99.72,99.79,99.54,99.6,245
20120101|2011-12-14 04:30,14,99.6,99.63,99.46,99.46,169
20120101|2011-12-14 05:00,14,99.45,99.58,99.34,99.51,341
20120101|2011-12-14 05:30,14,99.49,99.49,98.67,98.73,840
20120101|2011-12-14 06:00,14,98.67,98.88,98.4,98.44,804
20120101|2011-12-14 06:30,14,98.43,98.79,98.42,98.74,403
20120101|2011-12-14 07:00,14,98.72,98.77,98.39,98.54,665
20120101|2011-12-14 07:30,14,98.5,98.74,98.32,98.43,715
20120101|2011-12-14 08:00,14,98.4,98.41,96.51,96.86,7060
20120101|2011-12-14 08:30,14,96.88,97.34,96.71,97.03,2177
20120101|2011-12-14 09:00,14,96.96,96.99,96.58,96.96,1865
20120101|2011-12-14 09:30,14,96.84,97.29,95.77,95.86,4485
20120101|2011-12-14 10:00,14,95.83,96.21,95.39,95.83,3834
20120101|2011-12-14 10:30,14,95.86,96.06,95.52,95.66,2305
20120101|2011-12-14 11:00,14,95.65,96.2,95.41,95.78,2242
20120101|2011-12-14 11:30,14,95.76,96.15,95.63,95.91,942
20120101|2011-12-14 12:00,14,95.88,96.02,95.65,95.8,715
20120101|2011-12-14 12:30,14,95.8,95.8,95.03,95.16,2028
20120101|2011-12-14 13:00,14,95.18,95.18,94.24,94.94,3605
20120101|2011-12-14 13:30,14,94.93,94.99,94.71,94.85,609
20120101|2011-12-14 14:00,14,94.85,95.12,94.78,95.1,328
20120101|2011-12-14 14:30,14,95.11,95.14,94.85,94.97,372
20120101|2011-12-14 15:00,14,94.96,94.98,94.85,94.92,76
20120101|2011-12-14 15:30,14,94.92,95,94.88,94.9,142
20120101|2011-12-14 16:00,14,94.85,94.87,94.82,94.82,4
20120101|2011-12-14 19:00,15,94.91,95.01,94.83,94.89,22
20120101|2011-12-14 19:30,15,94.99,95.01,94.93,94.93,66
20120101|2011-12-14 20:00,15,95,95.08,94.87,94.87,39
20120101|2011-12-14 20:30,15,94.9,95.22,94.85,95.21,121
20120101|2011-12-14 21:00,15,95.21,95.38,95.21,95.36,39
20120101|2011-12-14 21:30,15,95.45,95.64,95.44,95.64,62
20120101|2011-12-14 22:00,15,95.67,95.77,95.67,95.68,78
20120101|2011-12-14 22:30,15,95.72,95.73,95.44,95.61,25
20120101|2011-12-14 23:00,15,95.55,95.55,95.41,95.41,16
20120101|2011-12-14 23:30,15,95.41,95.44,95.07,95.34,87
20120101|2011-12-15 00:00,15,95.33,95.33,95.09,95.23,62
20120101|2011-12-15 00:30,15,95.18,95.19,95.08,95.08,18
20120101|2011-12-15 01:00,15,95.09,95.3,95.09,95.17,39
20120101|2011-12-15 01:30,15,95.16,95.78,95.15,95.69,115
20120101|2011-12-15 02:00,15,95.65,95.9,95.36,95.9,342
20120101|2011-12-15 02:30,15,95.87,95.93,95.67,95.86,196
20120101|2011-12-15 03:00,15,95.82,95.9,95.54,95.7,319
20120101|2011-12-15 03:30,15,95.7,95.7,95.16,95.26,525
20120101|2011-12-15 04:00,15,95.23,95.63,95.23,95.61,317
20120101|2011-12-15 04:30,15,95.61,95.82,95.58,95.73,349
20120101|2011-12-15 05:00,15,95.79,95.87,95.29,95.33,588
20120101|2011-12-15 05:30,15,95.34,95.49,95.14,95.21,1017
20120101|2011-12-15 06:00,15,95.16,95.64,95.15,95.62,494
20120101|2011-12-15 06:30,15,95.63,95.8,95.53,95.8,301
20120101|2011-12-15 07:00,15,95.81,95.97,95.57,95.57,444
20120101|2011-12-15 07:30,15,95.72,95.99,95.2,95.25,1308
20120101|2011-12-15 08:00,15,95.25,95.63,95.07,95.56,1359
20120101|2011-12-15 08:30,15,95.56,95.63,95.08,95.25,1078
20120101|2011-12-15 09:00,15,95.28,95.45,94.68,95.03,1600
20120101|2011-12-15 09:30,15,95.03,95.03,94.27,94.44,1928
20120101|2011-12-15 10:00,15,94.47,94.75,93.87,94.27,1802
20120101|2011-12-15 10:30,15,94.29,94.61,94.15,94.2,859
20120101|2011-12-15 11:00,15,94.2,94.36,94.07,94.12,666
20120101|2011-12-15 11:30,15,94.12,94.39,93.92,94.02,611
20120101|2011-12-15 12:00,15,94.05,94.45,93.96,94.39,466
20120101|2011-12-15 12:30,15,94.49,94.6,94.22,94.22,513
20120101|2011-12-15 13:00,15,94.19,94.46,93.76,93.83,1772
20120101|2011-12-15 13:30,15,93.83,93.94,93.37,93.53,487
20120101|2011-12-15 14:00,15,93.58,93.69,93.48,93.55,159
20120101|2011-12-15 14:30,15,93.57,93.69,93.46,93.55,260
20120101|2011-12-15 15:00,15,93.61,93.61,93.4,93.4,19
20120101|2011-12-15 15:30,15,93.4,93.4,93.35,93.35,13
20120101|2011-12-15 16:30,15,93.27,93.27,93.27,93.27,2
20120101|2011-12-15 19:00,16,93.72,93.96,93.66,93.96,22
20120101|2011-12-15 19:30,16,93.99,94.01,93.82,93.85,32
20120101|2011-12-15 20:00,16,93.85,93.94,93.85,93.91,5
20120101|2011-12-15 20:30,16,93.96,94.06,93.9,94.06,28
20120101|2011-12-15 21:00,16,94.05,94.21,94.05,94.21,24
20120101|2011-12-15 21:30,16,94.21,94.29,94.19,94.19,6
20120101|2011-12-15 22:00,16,94.15,94.15,94.13,94.13,2
20120101|2011-12-15 22:30,16,94.19,94.31,94.15,94.17,19
20120101|2011-12-15 23:00,16,94.22,94.22,94.14,94.14,10
20120101|2011-12-15 23:30,16,94.09,94.12,94.05,94.05,62
20120101|2011-12-16 00:00,16,93.94,93.99,93.86,93.99,19
20120101|2011-12-16 00:30,16,93.99,94.3,93.99,94.28,18
20120101|2011-12-16 01:00,16,94.35,94.37,94.2,94.2,11
20120101|2011-12-16 01:30,16,94.16,94.3,94.15,94.3,13
20120101|2011-12-16 02:00,16,94.1,94.1,93.74,93.78,241
20120101|2011-12-16 02:30,16,93.86,94.24,93.84,94.1,190
20120101|2011-12-16 03:00,16,94.09,94.24,93.89,94,140
20120101|2011-12-16 03:30,16,94.03,94.17,94.01,94.12,140
20120101|2011-12-16 04:00,16,94.06,94.06,93.74,94,196
20120101|2011-12-16 04:30,16,93.98,94.19,93.94,94.11,104
20120101|2011-12-16 05:00,16,93.96,93.97,93.57,93.75,184
20120101|2011-12-16 05:30,16,93.74,94.27,93.68,94.22,299
20120101|2011-12-16 06:00,16,94.26,94.42,94.23,94.4,276
20120101|2011-12-16 06:30,16,94.45,94.78,94.28,94.29,231
20120101|2011-12-16 07:00,16,94.29,94.55,94.09,94.5,220
20120101|2011-12-16 07:30,16,94.36,94.42,94.04,94.23,376
20120101|2011-12-16 08:00,16,94.23,94.23,93.66,93.73,825
20120101|2011-12-16 08:30,16,93.73,94.16,93.68,94.02,837
20120101|2011-12-16 09:00,16,94,94.51,93.97,94.11,395
20120101|2011-12-16 09:30,16,94.15,94.16,93.83,93.91,469
20120101|2011-12-16 10:00,16,93.93,94.04,93.67,93.72,503
20120101|2011-12-16 10:30,16,93.7,93.79,93.09,93.16,741
20120101|2011-12-16 11:00,16,93.15,93.16,92.67,92.67,478
20120101|2011-12-16 11:30,16,92.71,92.99,92.53,92.85,455
20120101|2011-12-16 12:00,16,92.85,93.28,92.83,93.05,395
20120101|2011-12-16 12:30,16,93.07,93.81,92.92,93.45,735
20120101|2011-12-16 13:00,16,93.45,93.7,93.24,93.55,784
20120101|2011-12-16 13:30,16,93.55,94.24,93.54,94.06,258
20120101|2011-12-16 14:00,16,94.08,94.21,93.91,94.09,160
20120101|2011-12-16 14:30,16,94.07,94.16,93.88,93.94,91
20120101|2011-12-16 15:00,16,93.88,93.97,93.88,93.96,75
20120101|2011-12-16 15:30,16,93.78,93.78,93.78,93.78,50
20120101|2011-12-16 16:00,16,93.7,93.7,93.7,93.7,1
20120101|2011-12-18 17:00,18,93.6,93.6,93.46,93.46,14
20120101|2011-12-18 17:30,18,93.45,93.45,93.45,93.45,5
20120101|2011-12-18 22:30,19,92.72,92.8,92.72,92.8,10
20120101|2011-12-18 23:00,19,92.65,92.65,92.65,92.65,1
20120101|2011-12-19 00:00,19,92.6,92.63,92.6,92.63,2
20120101|2011-12-19 00:30,19,92.8,92.8,92.8,92.8,10
20120101|2011-12-19 01:00,19,93.07,93.07,92.91,92.97,30
20120101|2011-12-19 01:30,19,92.97,92.97,92.79,92.95,76
20120101|2011-12-19 02:00,19,92.96,93.27,92.95,93.14,14
20120101|2011-12-19 02:30,19,93.16,93.39,93.13,93.37,9
20120101|2011-12-19 03:00,19,93.36,93.62,93.32,93.6,56
20120101|2011-12-19 03:30,19,93.59,93.7,93.59,93.7,7
20120101|2011-12-19 04:00,19,94.03,94.24,93.87,93.91,25
20120101|2011-12-19 04:30,19,93.95,93.95,93.95,93.95,15
20120101|2011-12-19 05:00,19,93.81,93.81,93.72,93.72,50
20120101|2011-12-19 05:30,19,93.77,93.77,93.76,93.76,4
20120101|2011-12-19 06:30,19,93.77,93.77,93.71,93.71,15
20120101|2011-12-19 07:00,19,93.78,94.26,93.78,94.14,18
20120101|2011-12-19 07:30,19,94.25,94.37,94.02,94.02,15
20120101|2011-12-19 08:00,19,94.17,94.17,94.04,94.05,24
20120101|2011-12-19 08:30,19,94.4,94.4,93.96,93.96,32
20120101|2011-12-19 09:00,19,94.09,94.11,93.96,94.1,8
20120101|2011-12-19 09:30,19,94.24,94.24,93.15,93.27,29
20120101|2011-12-19 10:00,19,93.34,93.45,93.29,93.34,27
20120101|2011-12-19 10:30,19,93.4,93.4,93.07,93.07,77
20120101|2011-12-19 11:00,19,93.39,93.64,93.39,93.64,19
20120101|2011-12-19 11:30,19,93.62,93.97,93.62,93.89,7
20120101|2011-12-19 12:00,19,94,94.2,94,94.11,18
20120101|2011-12-19 12:30,19,93.86,93.93,93.83,93.93,12
20120101|2011-12-19 13:00,19,93.95,93.95,93.58,93.84,37
20120201|2008-05-05 15:00,5,110.09,110.09,110.09,110.09,0
20120201|2008-05-06 15:00,6,111.77,111.77,111.77,111.77,0
20120201|2008-05-07 15:00,7,114.13,114.13,114.13,114.13,0
20120201|2008-05-08 15:00,8,115.7,115.7,115.7,115.7,0
20120201|2008-05-09 15:00,9,118.92,118.92,118.92,118.92,0
20120201|2008-05-12 15:30,12,117.77,117.77,117.77,117.77,0
20120201|2008-05-13 15:00,13,118.49,118.49,118.49,118.49,0
20120201|2008-05-14 15:00,14,119.1,119.1,119.1,119.1,0
20120201|2008-05-15 15:00,15,119.36,119.36,119.36,119.36,0
20120201|2008-05-16 15:00,16,123.98,123.98,123.98,123.98,0
20120201|2008-05-20 15:30,20,132.16,132.16,132.16,132.16,0
20120201|2008-05-21 15:30,21,135.79,135.79,135.79,135.79,0
20120201|2008-05-22 15:30,22,130.77,130.77,130.77,130.77,0
20120201|2008-05-23 15:00,23,129.59,129.59,129.59,129.59,0
20120201|2008-05-26 12:30,26,130.26,130.26,130.26,130.26,0
20120201|2008-05-27 15:00,27,127.6,127.6,127.6,127.6,0
20120201|2008-05-28 15:00,28,127.24,127.24,127.24,127.24,0
20120201|2008-05-29 15:00,29,124.74,124.74,124.74,124.74,0
20120201|2008-05-30 15:00,30,123.99,123.99,123.99,123.99,0
20120201|2008-06-03 15:30,3,123.53,123.53,123.53,123.53,0
20120201|2008-06-04 15:00,4,121.75,121.75,121.75,121.75,0
20120201|2008-06-05 15:30,5,125.32,125.32,125.32,125.32,0
20120201|2008-06-06 15:00,6,130.89,130.89,130.89,130.89,0
20120201|2008-06-09 15:30,9,128.35,128.35,128.35,128.35,0
20120201|2008-06-10 15:00,10,128.71,128.71,128.71,128.71,0
20120201|2008-06-11 15:00,11,134.22,134.22,134.22,134.22,0
20120201|2008-06-12 15:00,12,135.13,135.13,135.13,135.13,0
20120201|2008-06-13 15:00,13,134.24,134.24,134.24,134.24,0
20120201|2008-06-16 15:30,16,135.15,135.15,135.15,135.15,0
20120201|2008-06-17 15:00,17,133.89,133.89,133.89,133.89,0
20120201|2008-06-18 15:30,18,135.07,135.07,135.07,135.07,0
20120201|2008-06-19 15:00,19,131.32,131.32,131.32,131.32,0
20120201|2008-06-20 15:00,20,132.63,132.63,132.63,132.63,0
20120201|2008-06-23 15:30,23,133.63,133.63,133.63,133.63,0
20120201|2008-06-24 15:00,24,134.36,134.36,134.36,134.36,0
20120201|2008-06-25 15:00,25,132.56,132.56,132.56,132.56,0
20120201|2008-06-26 15:00,26,135.88,135.88,135.88,135.88,0
20120201|2008-06-27 15:00,27,135.9,135.9,135.9,135.9,0
20120201|2008-06-30 15:00,30,136.23,136.23,136.23,136.23,0
20120201|2008-07-01 15:00,1,137.4,137.4,137.4,137.4,0
20120201|2008-07-02 15:00,2,140.18,140.18,140.18,140.18,0
20120201|2008-07-03 15:00,3,141.88,141.88,141.88,141.88,0
20120201|2008-07-04 12:00,4,140.81,140.81,140.81,140.81,0
20120201|2008-07-08 15:00,8,136.57,136.57,136.57,136.57,0
20120201|2008-07-09 15:00,9,136.37,136.37,136.37,136.37,0
20120201|2008-07-10 15:30,10,139.43,139.43,139.43,139.43,0
20120201|2008-07-11 15:00,11,140.83,140.83,140.83,140.83,0
20120201|2008-07-14 15:00,14,142.06,142.06,142.06,142.06,0
20120201|2008-07-15 15:00,15,137.33,137.33,137.33,137.33,0
20120201|2008-07-16 15:00,16,134.27,134.27,134.27,134.27,0
20120201|2008-07-17 15:00,17,129.48,129.48,129.48,129.48,0
20120201|2008-07-18 15:00,18,129.16,129.16,129.16,129.16,0
20120201|2008-07-21 15:00,21,131.45,131.45,131.45,131.45,0
20120201|2008-07-22 15:00,22,129.29,129.29,129.29,129.29,0
20120201|2008-07-23 15:30,23,125.96,125.96,125.96,125.96,0
20120201|2008-07-24 15:00,24,123.11,123.11,123.11,123.11,0
20120201|2008-07-25 15:00,25,120.89,120.89,120.89,120.89,0
20120201|2008-07-28 15:00,28,121.87,121.87,121.87,121.87,0
20120201|2008-07-29 15:00,29,119.68,119.68,119.68,119.68,0
20120201|2008-07-30 15:00,30,122.65,122.65,122.65,122.65,0
20120201|2008-07-31 15:30,31,120.05,120.05,120.05,120.05,0
20120201|2008-08-01 15:00,1,122.32,122.32,122.32,122.32,0
20120201|2008-08-04 15:00,4,119.09,119.09,119.09,119.09,0
20120201|2008-08-05 15:00,5,115.64,115.64,115.64,115.64,0
20120201|2008-08-06 15:00,6,114.81,114.81,114.81,114.81,0
20120201|2008-08-07 15:00,7,114.93,114.93,114.93,114.93,0
20120201|2008-08-08 15:00,8,112.4,112.4,112.4,112.4,0
20120201|2008-08-11 15:00,11,112.4,112.4,112.4,112.4,0
20120201|2008-08-12 15:00,12,110.67,110.67,110.67,110.67,0
20120201|2008-08-13 15:00,13,112.54,112.54,112.54,112.54,0
20120201|2008-08-14 15:00,14,112.29,112.29,112.29,112.29,0
20120201|2008-08-15 15:00,15,113.11,113.11,113.11,113.11,0
20120201|2008-08-18 15:00,18,111.52,111.52,111.52,111.52,0
20120201|2008-08-19 15:00,19,112.67,112.67,112.67,112.67,0
20120201|2008-08-20 15:00,20,114.89,114.89,114.89,114.89,0
20120201|2008-08-21 15:00,21,121.78,121.78,121.78,121.78,0
20120201|2008-08-22 15:00,22,115.85,115.85,115.85,115.85,0
20120201|2008-08-25 15:00,25,116.81,116.81,116.81,116.81,0
20120201|2008-08-26 15:00,26,117.3,117.3,117.3,117.3,0
20120201|2008-08-27 15:00,27,118.73,118.73,118.73,118.73,0
20120201|2008-08-28 15:00,28,117.42,117.42,117.42,117.42,0
20120201|2008-08-29 15:00,29,116.97,116.97,116.97,116.97,0
20120201|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120201|2008-09-02 15:00,2,115.32,115.32,115.32,115.32,0
20120201|2008-09-03 15:00,3,114.6,114.6,114.6,114.6,0
20120201|2008-09-04 15:00,4,112.44,112.44,112.44,112.44,0
20120201|2008-09-05 15:00,5,109.65,109.65,109.65,109.65,0
20120201|2008-09-08 15:30,8,109.3,109.3,109.3,109.3,0
20120201|2008-09-09 15:00,9,106.65,106.65,106.65,106.65,0
20120201|2008-09-10 15:30,10,106.03,106.03,106.03,106.03,0
20120201|2008-09-11 15:00,11,104.72,104.72,104.72,104.72,0
20120201|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120201|2008-09-15 15:00,15,100.63,100.63,100.63,100.63,0
20120201|2008-09-16 15:00,16,94.97,94.97,94.97,94.97,0
20120201|2008-09-17 15:00,17,98.43,98.43,98.43,98.43,0
20120201|2008-09-18 15:00,18,99.79,99.79,99.79,99.79,0
20120201|2008-09-19 15:00,19,104.78,104.78,104.78,104.78,0
20120201|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120201|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120201|2008-09-24 15:00,24,107.02,107.02,107.02,107.02,0
20120201|2008-09-25 15:00,25,109.57,109.57,109.57,109.57,0
20120201|2008-09-26 15:00,26,109.42,109.42,109.42,109.42,0
20120201|2008-09-29 15:00,29,101.79,101.79,101.79,101.79,0
20120201|2008-09-30 15:00,30,105.55,105.55,105.55,105.55,0
20120201|2008-10-01 15:00,1,102.93,102.93,102.93,102.93,0
20120201|2008-10-02 15:00,2,98.79,98.79,98.79,98.79,0
20120201|2008-10-03 15:00,3,97.75,97.75,97.75,97.75,0
20120201|2008-10-06 15:00,6,92.63,92.63,92.63,92.63,0
20120201|2008-10-07 15:00,7,94.58,94.58,94.58,94.58,0
20120201|2008-10-09 15:00,9,93.79,93.79,93.79,93.79,0
20120201|2008-10-10 15:00,10,87.66,87.66,87.66,87.66,0
20120201|2008-10-13 15:00,13,89.96,89.96,89.96,89.96,0
20120201|2008-10-14 15:30,14,87.82,87.82,87.82,87.82,0
20120201|2008-10-15 15:00,15,85.01,85.01,85.01,85.01,0
20120201|2008-10-16 15:00,16,82.59,82.59,82.59,82.59,0
20120201|2008-10-17 15:00,17,84.17,84.17,84.17,84.17,0
20120201|2008-10-20 15:00,20,86.4,86.4,86.4,86.4,0
20120201|2008-10-21 15:00,21,86.27,86.27,86.27,86.27,0
20120201|2008-10-22 15:00,22,81.84,81.84,81.84,81.84,0
20120201|2008-10-23 15:00,23,82.63,82.63,82.63,82.63,0
20120201|2008-10-24 15:00,24,80.23,80.23,80.23,80.23,0
20120201|2008-10-27 15:00,27,79.12,79.12,79.12,79.12,0
20120201|2008-10-28 15:00,28,77.54,77.54,77.54,77.54,0
20120201|2008-10-29 15:00,29,82.4,82.4,82.4,82.4,0
20120201|2008-10-30 15:00,30,82.92,82.92,82.92,82.92,0
20120201|2008-10-31 15:00,31,85.51,85.51,85.51,85.51,0
20120201|2010-12-09 09:00,9,90,90,90,90,25
20120201|2011-01-24 07:00,24,95.32,95.32,95.32,95.32,2
20120201|2011-04-13 12:30,13,108.29,108.29,108.29,108.29,1
20120201|2011-04-19 10:30,19,108.86,108.86,108.86,108.86,1
20120201|2011-04-19 12:00,19,109.6,109.6,109.6,109.6,2
20120201|2011-04-19 12:30,19,109.14,109.14,109.14,109.14,2
20120201|2011-04-19 13:00,19,109.55,109.55,109.18,109.18,3
20120201|2011-04-20 08:30,20,109.89,109.89,109.89,109.89,2
20120201|2011-04-20 10:00,20,110.86,110.86,110.85,110.85,3
20120201|2011-04-20 10:30,20,111.44,111.44,111.44,111.44,1
20120201|2011-04-20 11:00,20,111.98,111.98,111.98,111.98,5
20120201|2011-04-20 11:30,20,111.73,111.78,111.73,111.77,5
20120201|2011-04-20 12:30,20,111.72,111.72,111.72,111.72,3
20120201|2011-04-20 13:30,20,111.82,111.82,111.82,111.82,5
20120201|2011-04-21 06:00,21,112.55,112.55,112.55,112.55,1
20120201|2011-04-21 07:30,21,112.25,112.25,112.25,112.25,2
20120201|2011-04-21 08:30,21,111.38,111.38,111.38,111.38,2
20120201|2011-04-21 09:00,21,111.62,111.62,111.62,111.62,1
20120201|2011-04-21 12:30,21,112.56,112.56,112.56,112.56,1
20120201|2011-04-21 13:00,21,112.69,112.69,112.37,112.46,68
20120201|2011-04-21 13:30,21,112.59,112.59,112.48,112.48,7
20120201|2011-04-25 07:30,25,113.12,113.12,113.12,113.12,50
20120201|2011-04-25 08:00,25,113.37,113.37,113.3,113.3,30
20120201|2011-04-25 08:30,25,112.27,112.27,112.27,112.27,1
20120201|2011-04-25 09:00,25,111.81,111.81,111.81,111.81,1
20120201|2011-04-25 09:30,25,111.82,111.82,111.82,111.82,1
20120201|2011-04-25 10:00,25,112.06,112.06,112.06,112.06,1
20120201|2011-04-25 10:30,25,111.98,111.98,111.98,111.98,1
20120201|2011-04-26 06:30,26,112.49,112.49,112.49,112.49,4
20120201|2011-04-26 08:00,26,112.44,112.44,112.44,112.44,1
20120201|2011-04-26 13:30,26,112.72,112.72,112.7,112.7,4
20120201|2011-04-27 09:30,27,112.17,112.17,112.17,112.17,1
20120201|2011-04-27 10:30,27,113.17,113.45,113.13,113.45,56
20120201|2011-04-27 12:00,27,113.46,113.46,113.46,113.46,5
20120201|2011-04-27 12:30,27,113.56,113.56,113.56,113.56,5
20120201|2011-04-27 13:00,27,113.21,113.21,113.2,113.2,47
20120201|2011-04-28 09:00,28,113.79,113.79,113.79,113.79,2
20120201|2011-04-28 10:00,28,113.93,114.38,113.93,114.38,3
20120201|2011-04-28 10:30,28,113.42,113.42,113.25,113.25,2
20120201|2011-04-28 11:00,28,112.97,112.97,112.97,112.97,2
20120201|2011-04-28 12:30,28,113.04,113.04,113.04,113.04,1
20120201|2011-04-29 04:00,29,113.3,113.3,113.3,113.3,1
20120201|2011-04-29 09:30,29,113.76,113.76,113.76,113.76,1
20120201|2011-04-29 10:30,29,113.84,113.84,113.83,113.83,21
20120201|2011-04-29 13:00,29,114.37,114.37,114.37,114.37,1
20120201|2011-05-02 08:30,2,114.57,114.57,114.48,114.55,51
20120201|2011-05-02 09:30,2,114.42,114.42,114.42,114.42,41
20120201|2011-05-02 11:30,2,114.05,114.06,114.05,114.06,2
20120201|2011-05-02 13:30,2,113.92,113.92,113.9,113.9,20
20120201|2011-05-02 14:00,2,113.91,113.91,113.91,113.91,1
20120201|2011-05-03 11:00,3,113.12,113.12,113.12,113.12,1
20120201|2011-05-04 03:00,4,111.39,111.39,111.39,111.39,1
20120201|2011-05-05 06:00,5,107.77,107.77,107.77,107.77,1
20120201|2011-05-05 07:30,5,107.06,107.06,107.06,107.06,4
20120201|2011-05-05 10:30,5,103.35,103.35,103.35,103.35,1
20120201|2011-05-05 11:00,5,103.86,103.86,103.86,103.86,1
20120201|2011-05-05 12:30,5,102.89,102.89,102.89,102.89,1
20120201|2011-05-05 13:00,5,101.41,101.41,100.81,100.81,2
20120201|2011-05-05 13:30,5,100.08,100.08,99.82,99.82,28
20120201|2011-05-06 06:00,6,98.14,98.14,98.14,98.14,26
20120201|2011-05-06 07:30,6,99.69,99.69,99.69,99.69,1
20120201|2011-05-06 08:30,6,100.56,100.56,100.56,100.56,1
20120201|2011-05-06 13:00,6,99.62,99.62,99.62,99.62,51
20120201|2011-05-06 13:30,6,98.84,98.84,98.84,98.84,1
20120201|2011-05-09 07:00,9,101.08,101.08,100.88,100.91,10
20120201|2011-05-09 07:30,9,101.11,101.11,101.11,101.11,1
20120201|2011-05-09 08:30,9,100.37,100.37,100.37,100.37,1
20120201|2011-05-09 12:30,9,102.87,102.87,102.87,102.87,1
20120201|2011-05-09 13:30,9,103.67,103.67,103.65,103.65,63
20120201|2011-05-10 12:30,10,104.45,104.71,104.45,104.71,2
20120201|2011-05-11 04:00,11,105.16,105.2,105.16,105.19,5
20120201|2011-05-11 06:00,11,104.46,104.46,104.46,104.46,1
20120201|2011-05-11 08:30,11,103.6,103.6,103.6,103.6,11
20120201|2011-05-11 11:00,11,100.53,100.53,100.53,100.53,1
20120201|2011-05-11 13:00,11,99.02,99.02,98.97,98.97,25
20120201|2011-05-11 13:30,11,99.86,99.86,99.86,99.86,1
20120201|2011-05-12 10:00,12,99.1,99.15,99.1,99.15,3
20120201|2011-05-12 10:30,12,99.92,99.92,99.89,99.89,10
20120201|2011-05-13 10:00,13,99.8,99.83,99.8,99.83,3
20120201|2011-05-13 13:00,13,101.01,101.01,101.01,101.01,1
20120201|2011-05-16 12:30,16,99.74,99.74,99.74,99.74,1
20120201|2011-05-17 09:00,17,98.75,98.75,98.75,98.75,9
20120201|2011-05-17 09:30,17,98.75,98.75,98.75,98.75,8
20120201|2011-05-17 11:00,17,97.75,97.82,97.75,97.82,11
20120201|2011-05-18 05:00,18,100.23,100.23,100.23,100.23,3
20120201|2011-05-18 09:00,18,100.48,100.48,100.48,100.48,1
20120201|2011-05-18 09:30,18,100.93,100.95,100.74,100.74,4
20120201|2011-05-18 11:00,18,101.91,101.91,101.91,101.91,1
20120201|2011-05-19 08:00,19,101.16,101.16,101.16,101.16,1
20120201|2011-05-19 09:00,19,101.48,101.48,101.48,101.48,1
20120201|2011-05-20 06:00,20,100.61,100.61,100.61,100.61,1
20120201|2011-05-20 08:00,20,100.99,100.99,100,100,3
20120201|2011-05-20 13:00,20,101.07,101.46,101.02,101.43,81
20120201|2011-05-23 09:30,23,98.43,98.43,98.43,98.43,1
20120201|2011-05-23 13:30,23,99.26,99.26,99.26,99.26,1
20120201|2011-05-24 08:00,24,101.33,101.33,101.33,101.33,2
20120201|2011-05-24 09:00,24,101.42,101.56,101.42,101.56,3
20120201|2011-05-24 13:00,24,101.27,101.27,101.27,101.27,1
20120201|2011-05-25 10:00,25,101.68,102.11,101.68,102.11,4
20120201|2011-05-25 10:30,25,102.55,102.55,102.55,102.55,1
20120201|2011-05-25 13:30,25,102.89,102.89,102.89,102.89,2
20120201|2011-05-25 14:30,25,102.93,102.93,102.93,102.93,1
20120201|2011-05-26 07:30,26,102.99,102.99,102.99,102.99,1
20120201|2011-05-26 08:00,26,102.68,102.72,102.68,102.72,2
20120201|2011-05-26 09:00,26,102.7,102.7,102.7,102.7,1
20120201|2011-05-26 12:00,26,102.83,102.83,102.83,102.83,1
20120201|2011-05-27 06:30,27,103.1,103.1,103.1,103.1,1
20120201|2011-05-27 10:00,27,102.78,102.78,102.78,102.78,1
20120201|2011-05-31 06:30,31,104.4,104.4,104.4,104.4,6
20120201|2011-05-31 09:00,31,104.66,104.66,104.66,104.66,1
20120201|2011-05-31 10:30,31,104.61,104.61,104.61,104.61,1
20120201|2011-05-31 13:30,31,104.59,104.6,104.59,104.6,2
20120201|2011-06-01 07:00,1,104.63,104.63,104.63,104.63,1
20120201|2011-06-01 07:30,1,104.07,104.07,104.06,104.07,3
20120201|2011-06-01 10:30,1,103.78,103.78,103.78,103.78,2
20120201|2011-06-01 11:30,1,103.01,103.01,103.01,103.01,1
20120201|2011-06-02 11:00,2,101.39,101.39,101.38,101.38,4
20120201|2011-06-02 16:00,2,103.55,103.55,103.55,103.55,1
20120201|2011-06-03 06:00,3,102.12,102.12,102.11,102.11,4
20120201|2011-06-03 07:30,3,101.46,101.46,101.31,101.31,7
20120201|2011-06-03 13:00,3,103.04,103.04,103.04,103.04,1
20120201|2011-06-06 12:00,6,102.01,102.01,102.01,102.01,1
20120201|2011-06-07 03:00,7,101.59,101.59,101.59,101.59,2
20120201|2011-06-07 10:00,7,100.94,100.94,100.94,100.94,2
20120201|2011-06-07 12:30,7,101.33,101.33,101.33,101.33,2
20120201|2011-06-07 13:00,7,101.27,101.27,101.27,101.27,2
20120201|2011-06-07 14:00,7,102.19,102.21,102.19,102.21,5
20120201|2011-06-08 04:30,8,101.17,101.17,101.17,101.17,1
20120201|2011-06-08 05:30,8,100.97,100.97,100.97,100.97,1
20120201|2011-06-08 09:00,8,102.94,102.99,102.94,102.99,6
20120201|2011-06-08 10:30,8,103.17,103.17,103.17,103.17,12
20120201|2011-06-08 11:30,8,104.07,104.07,103.9,103.9,6
20120201|2011-06-08 12:00,8,103.95,103.95,103.91,103.91,3
20120201|2011-06-08 12:30,8,103.58,103.58,103.58,103.58,1
20120201|2011-06-08 15:30,8,103.22,103.22,103.22,103.22,1
20120201|2011-06-09 08:30,9,103.38,103.38,103.38,103.38,1
20120201|2011-06-09 09:00,9,103.56,103.56,103.56,103.56,2
20120201|2011-06-09 09:30,9,103.74,103.74,103.74,103.74,1
20120201|2011-06-09 10:00,9,104.1,104.2,104.1,104.2,2
20120201|2011-06-09 10:30,9,104.17,104.4,104.16,104.4,36
20120201|2011-06-09 13:00,9,103.94,104.11,103.94,104.11,5
20120201|2011-06-09 13:30,9,104.09,104.09,104.09,104.09,1
20120201|2011-06-09 14:30,9,103.96,103.96,103.96,103.96,1
20120201|2011-06-10 05:30,10,103.21,103.21,103.21,103.21,1
20120201|2011-06-10 08:30,10,102.08,102.08,102.08,102.08,1
20120201|2011-06-10 09:00,10,101.79,102.01,101.78,102.01,15
20120201|2011-06-10 09:30,10,101.96,101.96,101.96,101.96,1
20120201|2011-06-10 12:30,10,101.88,101.88,101.59,101.59,5
20120201|2011-06-10 13:00,10,101.99,102.06,101.99,101.99,4
20120201|2011-06-10 13:30,10,102.01,102.01,102.01,102.01,2
20120201|2011-06-13 05:00,13,100.86,100.86,100.86,100.86,3
20120201|2011-06-13 07:30,13,101.27,101.27,101.27,101.27,1
20120201|2011-06-13 08:00,13,100.97,100.97,100.97,100.97,3
20120201|2011-06-13 08:30,13,101.05,101.05,101.05,101.05,1
20120201|2011-06-13 09:00,13,101.49,101.49,101.48,101.48,2
20120201|2011-06-13 10:00,13,101.15,101.35,101.15,101.29,10
20120201|2011-06-13 10:30,13,101.15,101.15,101.13,101.14,4
20120201|2011-06-13 11:00,13,101.07,101.07,100.67,100.67,6
20120201|2011-06-13 11:30,13,100.35,100.35,100.22,100.24,7
20120201|2011-06-13 12:00,13,99.8,99.8,99.8,99.8,1
20120201|2011-06-13 12:30,13,99.49,99.49,99.49,99.49,1
20120201|2011-06-13 14:30,13,99.81,99.81,99.81,99.81,1
20120201|2011-06-14 02:30,14,100.11,100.12,100.11,100.12,5
20120201|2011-06-14 07:00,14,99.83,99.87,99.82,99.83,15
20120201|2011-06-14 12:00,14,101.47,101.47,101.47,101.47,4
20120201|2011-06-14 13:00,14,101.21,101.77,101.2,101.77,15
20120201|2011-06-14 22:00,15,101.6,101.62,101.6,101.62,4
20120201|2011-06-15 04:00,15,100.9,100.9,100.85,100.85,3
20120201|2011-06-15 05:30,15,101.39,101.39,101.35,101.35,4
20120201|2011-06-15 06:00,15,101.29,101.34,101.27,101.34,8
20120201|2011-06-15 07:30,15,100.77,100.79,100.77,100.78,5
20120201|2011-06-15 08:00,15,100.85,100.98,100.85,100.98,2
20120201|2011-06-15 08:30,15,101.36,101.38,101.25,101.28,19
20120201|2011-06-15 09:00,15,101.24,101.24,101.1,101.1,3
20120201|2011-06-15 09:30,15,101.84,102,101.84,101.92,22
20120201|2011-06-15 10:30,15,101.09,101.1,100.74,100.75,13
20120201|2011-06-15 11:00,15,100.54,100.55,99.76,99.76,11
20120201|2011-06-15 11:30,15,99.69,99.69,99.37,99.37,2
20120201|2011-06-15 12:30,15,97.5,97.55,97.31,97.31,21
20120201|2011-06-15 13:30,15,97.76,97.76,97.76,97.76,1
20120201|2011-06-15 14:00,15,97.53,97.53,97.53,97.53,1
20120201|2011-06-16 05:00,16,96.98,97,96.98,97,2
20120201|2011-06-16 07:00,16,97.23,97.23,97.23,97.23,1
20120201|2011-06-16 07:30,16,97.23,97.23,97.23,97.23,1
20120201|2011-06-16 08:00,16,97.2,97.58,97.2,97.58,2
20120201|2011-06-16 08:30,16,97.67,97.67,97.67,97.67,1
20120201|2011-06-16 09:00,16,97.08,97.55,97.08,97.29,16
20120201|2011-06-16 09:30,16,97.15,97.49,96.93,96.94,12
20120201|2011-06-16 10:00,16,96.87,96.87,96.87,96.87,2
20120201|2011-06-16 10:30,16,97.3,97.3,97.3,97.3,2
20120201|2011-06-16 11:00,16,97.59,97.64,97.59,97.64,3
20120201|2011-06-16 11:30,16,97.62,97.64,97.62,97.64,2
20120201|2011-06-16 12:00,16,97.3,97.4,97.18,97.4,3
20120201|2011-06-16 12:30,16,97.35,97.35,97.35,97.35,1
20120201|2011-06-16 13:00,16,97.2,97.45,97.2,97.45,7
20120201|2011-06-17 02:30,17,95.51,95.51,95.51,95.51,1
20120201|2011-06-17 06:30,17,96.58,96.58,96.58,96.58,1
20120201|2011-06-17 07:00,17,96.55,96.55,96.45,96.48,4
20120201|2011-06-17 07:30,17,96.28,96.38,96.28,96.38,2
20120201|2011-06-17 08:00,17,96.22,96.22,96.22,96.22,1
20120201|2011-06-17 08:30,17,96.03,96.03,95.98,95.98,2
20120201|2011-06-17 09:00,17,96.37,96.37,96.37,96.37,1
20120201|2011-06-17 09:30,17,95.88,95.88,95.88,95.88,3
20120201|2011-06-17 10:00,17,95.73,95.73,95.73,95.73,1
20120201|2011-06-17 10:30,17,96.04,96.04,95.79,95.79,2
20120201|2011-06-17 11:00,17,95.49,95.49,95.16,95.16,37
20120201|2011-06-17 11:30,17,95.25,95.25,95.22,95.22,9
20120201|2011-06-17 12:00,17,94.6,94.69,94.6,94.69,16
20120201|2011-06-17 12:30,17,95.07,95.07,94.8,94.8,15
20120201|2011-06-17 13:30,17,95.64,95.72,95.64,95.7,21
20120201|2011-06-17 15:30,17,95.58,95.59,95.58,95.59,2
20120201|2011-06-20 10:30,20,95.45,95.45,95.45,95.45,1
20120201|2011-06-20 11:30,20,95.39,95.39,95.39,95.39,1
20120201|2011-06-20 13:00,20,95.78,95.93,95.78,95.93,2
20120201|2011-06-20 13:30,20,95.75,95.75,95.75,95.75,1
20120201|2011-06-21 01:00,21,96.59,96.62,96.59,96.59,4
20120201|2011-06-21 08:00,21,96.44,96.44,96.44,96.44,1
20120201|2011-06-21 08:30,21,96.6,96.6,96.59,96.59,2
20120201|2011-06-21 09:30,21,96.52,96.52,96.2,96.2,2
20120201|2011-06-21 10:30,21,96.42,96.42,96.1,96.1,3
20120201|2011-06-21 11:00,21,95.39,95.83,95.39,95.83,4
20120201|2011-06-21 11:30,21,95.58,95.58,95.58,95.58,1
20120201|2011-06-21 12:30,21,95.87,95.89,95.87,95.87,5
20120201|2011-06-21 13:00,21,96.22,96.22,96.22,96.22,1
20120201|2011-06-21 13:30,21,96.25,96.25,96.25,96.25,2
20120201|2011-06-22 03:00,22,96.2,96.2,96.2,96.2,2
20120201|2011-06-22 04:30,22,95.7,95.7,95.7,95.7,2
20120201|2011-06-22 07:00,22,96.22,96.22,96.22,96.22,2
20120201|2011-06-22 07:30,22,95.94,95.95,95.94,95.95,4
20120201|2011-06-22 08:00,22,96.3,96.5,96.3,96.5,5
20120201|2011-06-22 08:30,22,96.77,97.13,96.77,97.13,6
20120201|2011-06-22 09:00,22,97.2,97.2,96.92,96.98,10
20120201|2011-06-22 09:30,22,97.03,97.28,97.03,97.28,2
20120201|2011-06-22 12:30,22,97.76,97.79,97.76,97.79,8
20120201|2011-06-22 13:30,22,97.74,97.74,97.65,97.65,6
20120201|2011-06-23 04:00,23,96,96,96,96,3
20120201|2011-06-23 04:30,23,95.71,95.87,95.71,95.87,3
20120201|2011-06-23 05:00,23,96.06,96.06,96.06,96.06,2
20120201|2011-06-23 05:30,23,95.73,95.73,95.63,95.65,6
20120201|2011-06-23 06:00,23,95.68,95.68,95.5,95.5,5
20120201|2011-06-23 06:30,23,95.51,95.51,95.41,95.44,3
20120201|2011-06-23 07:00,23,95.44,95.44,95.44,95.44,1
20120201|2011-06-23 07:30,23,94.16,94.16,94.16,94.16,2
20120201|2011-06-23 08:00,23,94.05,94.05,93.93,93.93,4
20120201|2011-06-23 08:30,23,93.85,93.85,92.67,92.67,36
20120201|2011-06-23 09:00,23,93.79,93.98,93.57,93.83,40
20120201|2011-06-23 09:30,23,93.81,94.07,93.38,94.07,32
20120201|2011-06-23 10:30,23,94.06,94.08,94.06,94.08,2
20120201|2011-06-23 11:00,23,93.98,93.98,93.72,93.72,22
20120201|2011-06-23 11:30,23,93.92,94.24,93.89,93.94,45
20120201|2011-06-23 12:00,23,93.95,94.5,93.95,94.49,12
20120201|2011-06-23 12:30,23,94.4,94.42,94.2,94.38,14
20120201|2011-06-23 13:00,23,94.47,94.47,93.83,93.91,19
20120201|2011-06-23 13:30,23,94.16,94.3,94.06,94.3,16
20120201|2011-06-23 14:00,23,94.17,94.18,94.17,94.18,4
20120201|2011-06-24 00:30,24,94.7,94.7,94.7,94.7,2
20120201|2011-06-24 01:00,24,94.7,94.7,94.7,94.7,1
20120201|2011-06-24 02:00,24,94.4,94.4,94.03,94.03,8
20120201|2011-06-24 02:30,24,93.97,94.09,93.97,94.02,16
20120201|2011-06-24 03:00,24,94.11,94.24,93.81,94.13,8
20120201|2011-06-24 03:30,24,94.57,94.62,94.57,94.61,13
20120201|2011-06-24 05:30,24,94.52,94.53,94.52,94.53,2
20120201|2011-06-24 06:00,24,94.13,94.16,94.08,94.16,24
20120201|2011-06-24 07:00,24,93.4,93.4,93.35,93.35,3
20120201|2011-06-24 07:30,24,93.62,93.62,93.62,93.62,16
20120201|2011-06-24 08:00,24,93.71,93.71,93.71,93.71,1
20120201|2011-06-24 08:30,24,93.93,94.08,93.59,94.08,27
20120201|2011-06-24 09:00,24,93.75,93.75,93.75,93.75,2
20120201|2011-06-24 09:30,24,94.1,94.1,93.95,93.95,3
20120201|2011-06-24 10:00,24,94.1,94.1,93.51,93.57,36
20120201|2011-06-24 10:30,24,93.5,93.59,93.5,93.52,7
20120201|2011-06-24 11:00,24,93.45,93.45,93.45,93.45,2
20120201|2011-06-24 11:30,24,93.32,93.42,93.03,93.03,9
20120201|2011-06-24 12:30,24,94.1,94.1,94.1,94.1,1
20120201|2011-06-24 13:00,24,93.8,93.86,93.7,93.81,17
20120201|2011-06-24 13:30,24,94.06,94.06,94.06,94.06,1
20120201|2011-06-27 08:30,27,93.4,93.4,92.88,92.88,12
20120201|2011-06-27 09:00,27,94.15,94.15,94.15,94.15,1
20120201|2011-06-27 09:30,27,93.97,94,93.96,94,12
20120201|2011-06-27 10:30,27,93.63,93.63,93.55,93.58,8
20120201|2011-06-27 11:00,27,93.48,93.48,93.48,93.48,1
20120201|2011-06-27 11:30,27,93.14,93.14,93.1,93.1,3
20120201|2011-06-27 12:00,27,93.21,93.46,93.21,93.29,10
20120201|2011-06-27 12:30,27,93.34,93.47,93.22,93.47,8
20120201|2011-06-27 13:00,27,93.71,93.71,93.71,93.71,1
20120201|2011-06-28 05:00,28,93.87,93.87,93.87,93.87,1
20120201|2011-06-28 06:30,28,94.2,94.27,94.11,94.27,10
20120201|2011-06-28 07:30,28,94.48,94.48,94.48,94.48,1
20120201|2011-06-28 08:00,28,94.38,94.42,94.38,94.39,51
20120201|2011-06-28 09:00,28,94.5,94.5,94.5,94.5,28
20120201|2011-06-28 11:30,28,94.69,94.69,94.67,94.67,39
20120201|2011-06-28 12:30,28,94.95,95.11,94.95,95.1,8
20120201|2011-06-28 13:00,28,95.84,95.84,95.84,95.84,6
20120201|2011-06-28 13:30,28,95.7,95.7,95.7,95.7,1
20120201|2011-06-28 15:00,28,95.63,95.63,95.63,95.63,4
20120201|2011-06-28 15:30,28,95.78,95.78,95.78,95.78,2
20120201|2011-06-29 03:00,29,96.26,96.26,96.26,96.26,1
20120201|2011-06-29 04:30,29,96.21,96.21,96.14,96.14,6
20120201|2011-06-29 05:00,29,96.55,96.55,96.55,96.55,1
20120201|2011-06-29 05:30,29,96.96,97.02,96.96,97.02,2
20120201|2011-06-29 06:00,29,96.89,96.89,96.85,96.85,2
20120201|2011-06-29 06:30,29,96.79,96.82,96.62,96.62,3
20120201|2011-06-29 07:00,29,96.88,96.9,96.88,96.9,2
20120201|2011-06-29 07:30,29,96.96,97.02,96.44,96.8,11
20120201|2011-06-29 08:00,29,96.73,97.1,95.97,96,22
20120201|2011-06-29 08:30,29,96.19,96.55,96.19,96.55,7
20120201|2011-06-29 09:00,29,96.66,96.74,96.61,96.74,5
20120201|2011-06-29 09:30,29,96.92,97.64,96.92,97.59,22
20120201|2011-06-29 10:00,29,97.68,98.46,97.68,98.42,10
20120201|2011-06-29 12:00,29,97.8,97.8,97.8,97.8,2
20120201|2011-06-29 12:30,29,98.21,98.21,98.21,98.21,1
20120201|2011-06-29 13:00,29,97.64,97.64,97.28,97.28,3
20120201|2011-06-29 13:30,29,97.75,97.75,97.67,97.67,4
20120201|2011-06-29 15:00,29,97.84,97.84,97.84,97.84,1
20120201|2011-06-30 03:00,30,97.24,97.24,97.24,97.24,2
20120201|2011-06-30 03:30,30,97.14,97.14,96.96,96.96,2
20120201|2011-06-30 07:30,30,97.64,98.07,97.64,97.99,71
20120201|2011-06-30 08:00,30,97.83,97.83,97.48,97.48,4
20120201|2011-06-30 08:30,30,97.53,98.09,97.38,97.38,16
20120201|2011-06-30 09:00,30,97.58,97.58,97.58,97.58,1
20120201|2011-06-30 09:30,30,97.93,97.93,97.8,97.8,2
20120201|2011-06-30 10:00,30,98.01,98.43,97.89,97.93,27
20120201|2011-06-30 11:00,30,97.67,97.67,97.23,97.35,14
20120201|2011-06-30 12:00,30,97.3,97.3,97.3,97.3,1
20120201|2011-06-30 12:30,30,97.97,98.01,97.89,98.01,6
20120201|2011-06-30 13:00,30,98.14,98.49,98.07,98.37,10
20120201|2011-07-01 06:30,1,97.47,97.55,97.47,97.55,3
20120201|2011-07-01 07:00,1,97.61,97.61,97.44,97.44,4
20120201|2011-07-01 07:30,1,97,97,97,97,1
20120201|2011-07-01 08:00,1,97.24,97.45,97.08,97.45,10
20120201|2011-07-01 08:30,1,97.15,97.15,96.7,96.9,18
20120201|2011-07-01 09:00,1,97.53,98.08,97.48,98.08,13
20120201|2011-07-01 09:30,1,97.82,97.82,97.39,97.39,2
20120201|2011-07-01 10:00,1,97.26,97.26,97.26,97.26,1
20120201|2011-07-01 10:30,1,97.2,97.2,96.96,96.96,2
20120201|2011-07-01 12:30,1,98.14,98.14,98.14,98.14,1
20120201|2011-07-01 13:00,1,98.1,98.1,98.1,98.1,5
20120201|2011-07-01 13:30,1,98.04,98.05,98.03,98.04,6
20120201|2011-07-04 03:00,4,98.27,98.27,98.27,98.27,1
20120201|2011-07-04 04:00,4,98.26,98.26,98.26,98.26,1
20120201|2011-07-04 05:30,4,98.32,98.33,98.32,98.33,2
20120201|2011-07-04 07:30,4,98.2,98.2,98.2,98.2,3
20120201|2011-07-04 08:00,4,98.19,98.2,98.19,98.2,3
20120201|2011-07-04 09:00,4,98.25,98.25,98.25,98.25,1
20120201|2011-07-04 09:30,4,98.37,98.37,98.37,98.37,1
20120201|2011-07-04 10:00,4,97.91,97.91,97.91,97.91,1
20120201|2011-07-04 12:00,4,97.94,97.94,97.94,97.94,1
20120201|2011-07-05 02:30,5,97.68,97.85,97.68,97.85,3
20120201|2011-07-05 03:00,5,97.95,97.95,97.95,97.95,1
20120201|2011-07-05 03:30,5,97.8,97.99,97.8,97.99,5
20120201|2011-07-05 04:00,5,98.03,98.09,98.03,98.09,2
20120201|2011-07-05 04:30,5,98.2,98.58,98.2,98.52,6
20120201|2011-07-05 05:00,5,98.61,98.62,98.61,98.62,2
20120201|2011-07-05 05:30,5,98.31,98.52,98.31,98.52,4
20120201|2011-07-05 06:00,5,98.62,98.72,98.62,98.72,2
20120201|2011-07-05 06:30,5,98.62,98.62,98.6,98.6,3
20120201|2011-07-05 07:00,5,98.5,98.74,98.5,98.7,5
20120201|2011-07-05 07:30,5,98.8,99.21,98.8,99.21,18
20120201|2011-07-05 08:00,5,99.24,99.26,99.14,99.14,13
20120201|2011-07-05 08:30,5,99.12,99.7,99.12,99.6,57
20120201|2011-07-05 09:00,5,99.76,99.8,99.76,99.8,2
20120201|2011-07-05 09:30,5,99.43,99.43,99.43,99.43,1
20120201|2011-07-05 10:30,5,99.68,99.68,99.68,99.68,1
20120201|2011-07-05 11:00,5,99.67,99.69,99.66,99.69,6
20120201|2011-07-05 11:30,5,99.86,99.86,99.86,99.86,1
20120201|2011-07-05 12:00,5,100.17,100.17,100.16,100.16,4
20120201|2011-07-05 13:00,5,99.83,99.95,99.83,99.95,3
20120201|2011-07-05 13:30,5,99.68,99.68,99.67,99.67,4
20120201|2011-07-05 21:00,6,99.87,99.87,99.87,99.87,1
20120201|2011-07-06 03:00,6,99.38,99.4,99.38,99.4,4
20120201|2011-07-06 03:30,6,99.67,99.72,99.65,99.65,7
20120201|2011-07-06 04:00,6,99.35,99.35,99.28,99.35,19
20120201|2011-07-06 05:00,6,99.73,99.78,99.68,99.68,16
20120201|2011-07-06 05:30,6,99.08,99.08,99.08,99.08,1
20120201|2011-07-06 06:00,6,99.1,99.1,98.78,98.78,22
20120201|2011-07-06 08:00,6,99.5,99.65,99.27,99.65,15
20120201|2011-07-06 08:30,6,99.76,99.94,99.6,99.6,7
20120201|2011-07-06 09:00,6,99.21,99.25,99.16,99.18,8
20120201|2011-07-06 09:30,6,99.2,99.31,99.2,99.31,2
20120201|2011-07-06 10:00,6,99.53,99.67,99.52,99.67,11
20120201|2011-07-06 10:30,6,99.68,99.68,99.4,99.4,3
20120201|2011-07-06 11:00,6,99.43,99.43,99.43,99.43,1
20120201|2011-07-06 11:30,6,99.27,99.3,99.26,99.27,24
20120201|2011-07-06 13:00,6,99.34,99.34,99.04,99.04,6
20120201|2011-07-07 02:00,7,99.65,99.65,99.65,99.65,1
20120201|2011-07-07 02:30,7,99.71,99.71,99.71,99.71,1
20120201|2011-07-07 03:00,7,99.97,99.97,99.9,99.9,2
20120201|2011-07-07 03:30,7,99.77,99.89,99.77,99.89,3
20120201|2011-07-07 05:00,7,99.7,99.7,99.7,99.7,1
20120201|2011-07-07 05:30,7,99.6,99.66,99.6,99.66,3
20120201|2011-07-07 06:00,7,99.71,99.71,99.71,99.71,1
20120201|2011-07-07 06:30,7,99.56,99.56,99.54,99.54,2
20120201|2011-07-07 07:00,7,99.69,100.46,99.69,100.46,23
20120201|2011-07-07 07:30,7,100.46,100.46,100.46,100.46,1
20120201|2011-07-07 08:00,7,101.19,101.19,100.9,100.9,3
20120201|2011-07-07 08:30,7,100.88,101.09,100.88,101.06,7
20120201|2011-07-07 09:00,7,101,101.08,100.88,100.89,14
20120201|2011-07-07 09:30,7,100.91,101.77,100.91,101.75,33
20120201|2011-07-07 10:00,7,101.49,101.6,101.21,101.3,21
20120201|2011-07-07 10:30,7,100.76,100.77,100.72,100.76,31
20120201|2011-07-07 11:00,7,100.64,100.8,100.64,100.8,2
20120201|2011-07-07 12:00,7,101.03,101.19,101.03,101.11,43
20120201|2011-07-07 12:30,7,100.71,100.95,100.71,100.95,42
20120201|2011-07-07 13:00,7,101.3,101.34,101.13,101.34,15
20120201|2011-07-07 19:00,8,101.45,101.46,101.41,101.41,32
20120201|2011-07-07 19:30,8,101.39,101.39,101.25,101.25,5
20120201|2011-07-08 02:30,8,101.25,101.26,101.25,101.26,14
20120201|2011-07-08 03:00,8,101.25,101.36,101.22,101.24,23
20120201|2011-07-08 05:00,8,100.83,100.83,100.83,100.83,1
20120201|2011-07-08 07:00,8,101.69,101.69,101.69,101.69,2
20120201|2011-07-08 07:30,8,100.55,100.55,99.32,99.47,18
20120201|2011-07-08 08:00,8,100,100.2,99.95,100.2,7
20120201|2011-07-08 09:30,8,99.06,99.06,99.06,99.06,1
20120201|2011-07-08 12:30,8,99.29,99.34,99.29,99.34,8
20120201|2011-07-08 13:00,8,99.24,99.24,99.24,99.24,1
20120201|2011-07-11 01:30,11,98.3,98.31,98.3,98.31,2
20120201|2011-07-11 02:00,11,97.99,97.99,97.99,97.99,2
20120201|2011-07-11 08:00,11,97.75,97.75,97.75,97.75,7
20120201|2011-07-11 08:30,11,98.62,98.62,98.62,98.62,1
20120201|2011-07-11 09:30,11,97.58,97.58,97.48,97.55,3
20120201|2011-07-11 11:00,11,98.02,98.02,98.02,98.02,1
20120201|2011-07-11 13:00,11,97.97,98.23,97.97,98.23,4
20120201|2011-07-11 13:30,11,98.04,98.04,98.04,98.04,1
20120201|2011-07-12 03:00,12,96.7,96.7,96.7,96.7,12
20120201|2011-07-12 03:30,12,96.8,96.8,96.8,96.8,1
20120201|2011-07-12 04:30,12,97.44,97.44,97.18,97.23,4
20120201|2011-07-12 06:00,12,96.97,97.31,96.97,97.29,10
20120201|2011-07-12 06:30,12,97.36,97.52,97.32,97.52,7
20120201|2011-07-12 07:00,12,97.56,97.6,97.55,97.55,3
20120201|2011-07-12 07:30,12,97.52,97.52,97.52,97.52,3
20120201|2011-07-12 08:00,12,97.66,97.66,97.66,97.66,1
20120201|2011-07-12 08:30,12,97.71,97.71,97.5,97.5,5
20120201|2011-07-12 09:00,12,97.87,98.18,97.87,98.18,2
20120201|2011-07-12 09:30,12,98.3,98.68,98.3,98.68,2
20120201|2011-07-12 10:00,12,98.71,98.9,98.71,98.9,2
20120201|2011-07-12 12:00,12,99.16,99.2,99.16,99.2,3
20120201|2011-07-12 13:00,12,100,100.03,99.9,100.03,20
20120201|2011-07-12 13:30,12,99.97,99.97,99.97,99.97,2
20120201|2011-07-12 15:30,12,99.47,99.47,99.47,99.47,1
20120201|2011-07-13 00:30,13,100.29,100.32,100.29,100.32,3
20120201|2011-07-13 01:00,13,100.29,100.29,100.29,100.29,2
20120201|2011-07-13 03:00,13,100.31,100.31,100.3,100.3,4
20120201|2011-07-13 03:30,13,100.24,100.35,100.24,100.35,3
20120201|2011-07-13 04:00,13,100.34,100.46,100.34,100.46,3
20120201|2011-07-13 05:30,13,99.99,99.99,99.99,99.99,1
20120201|2011-07-13 06:00,13,100.09,100.26,100.03,100.26,5
20120201|2011-07-13 08:00,13,99.61,99.72,99.61,99.72,3
20120201|2011-07-13 09:00,13,99.68,99.93,99.68,99.93,3
20120201|2011-07-13 09:30,13,100.52,101.22,100.52,100.93,28
20120201|2011-07-13 10:00,13,100.87,101.53,100.87,101.53,12
20120201|2011-07-13 10:30,13,101.36,101.36,101.36,101.36,1
20120201|2011-07-13 11:00,13,101.48,101.75,101.43,101.7,21
20120201|2011-07-13 11:30,13,101.39,101.41,101.3,101.31,17
20120201|2011-07-13 12:30,13,101.12,101.17,101.11,101.16,18
20120201|2011-07-13 13:00,13,101.02,101.06,100.79,100.79,9
20120201|2011-07-13 13:30,13,100.69,100.69,100.68,100.68,2
20120201|2011-07-13 14:00,13,100.66,100.66,100.64,100.64,6
20120201|2011-07-14 02:00,14,100.65,100.75,100.65,100.75,4
20120201|2011-07-14 03:30,14,100.99,100.99,100.99,100.99,1
20120201|2011-07-14 06:00,14,101.05,101.2,101.05,101.19,6
20120201|2011-07-14 06:30,14,100.99,100.99,100.99,100.99,1
20120201|2011-07-14 07:00,14,100.97,101,100.9,100.9,3
20120201|2011-07-14 07:30,14,100.96,101,100.96,101,2
20120201|2011-07-14 08:00,14,101.41,101.41,101.41,101.41,1
20120201|2011-07-14 09:00,14,101.5,101.56,101.5,101.56,2
20120201|2011-07-14 09:30,14,101.13,101.13,100.24,100.25,11
20120201|2011-07-14 10:00,14,99.89,99.89,99.89,99.89,2
20120201|2011-07-14 10:30,14,99.43,99.46,99.43,99.46,2
20120201|2011-07-14 11:30,14,98.97,98.97,98.93,98.93,5
20120201|2011-07-14 12:00,14,97.98,98,97.86,97.86,9
20120201|2011-07-14 12:30,14,98.2,98.3,98.2,98.3,3
20120201|2011-07-14 14:30,14,98.77,98.77,98.76,98.76,5
20120201|2011-07-15 04:30,15,98.55,98.55,98.55,98.55,2
20120201|2011-07-15 05:00,15,98.72,98.72,98.72,98.72,1
20120201|2011-07-15 05:30,15,98.61,98.61,98.61,98.61,2
20120201|2011-07-15 07:30,15,99.04,99.04,99,99,10
20120201|2011-07-15 08:00,15,99.49,99.57,99.41,99.46,6
20120201|2011-07-15 08:30,15,99.56,99.92,99.55,99.55,10
20120201|2011-07-15 09:00,15,99.94,99.95,99.35,99.35,8
20120201|2011-07-15 09:30,15,99.88,99.92,99.88,99.92,8
20120201|2011-07-15 10:00,15,99.92,99.92,99.92,99.92,5
20120201|2011-07-15 10:30,15,99.84,100.32,99.84,100.24,6
20120201|2011-07-15 11:00,15,100.38,100.41,99.8,99.85,8
20120201|2011-07-15 11:30,15,99.6,99.6,99.59,99.59,3
20120201|2011-07-15 12:00,15,99.53,99.53,99.53,99.53,1
20120201|2011-07-15 12:30,15,99.53,99.53,99.47,99.47,8
20120201|2011-07-15 13:00,15,99.98,99.98,99.92,99.92,14
20120201|2011-07-15 15:00,15,100.01,100.01,100.01,100.01,1
20120201|2011-07-17 17:30,17,100.32,100.33,100.32,100.33,2
20120201|2011-07-17 21:00,18,99.67,99.67,99.67,99.67,1
20120201|2011-07-18 03:30,18,99.79,99.79,99.79,99.79,1
20120201|2011-07-18 04:00,18,99.41,99.49,99.41,99.49,2
20120201|2011-07-18 06:00,18,99.29,99.29,99.21,99.27,4
20120201|2011-07-18 07:00,18,99.12,99.12,99.12,99.12,1
20120201|2011-07-18 07:30,18,98.98,98.98,98.71,98.9,29
20120201|2011-07-18 08:00,18,98.99,99.25,98.99,99.25,2
20120201|2011-07-18 08:30,18,98.29,98.29,98.29,98.29,11
20120201|2011-07-18 09:00,18,97.87,98.02,97.87,98.02,4
20120201|2011-07-18 09:30,18,97.81,97.85,97.63,97.85,34
20120201|2011-07-18 10:00,18,98.12,98.19,98.12,98.19,2
20120201|2011-07-18 12:30,18,98.15,98.15,98.15,98.15,5
20120201|2011-07-18 13:00,18,98.6,98.6,98.6,98.6,1
20120201|2011-07-18 13:30,18,98.55,98.55,98.55,98.55,1
20120201|2011-07-18 14:00,18,98.6,98.6,98.6,98.6,1
20120201|2011-07-19 02:30,19,99.36,99.36,99.36,99.36,1
20120201|2011-07-19 03:00,19,99.2,99.25,99.2,99.23,42
20120201|2011-07-19 06:30,19,99.44,99.52,99.44,99.52,2
20120201|2011-07-19 07:00,19,99.4,99.45,99.4,99.45,6
20120201|2011-07-19 07:30,19,99.56,99.71,99.55,99.71,11
20120201|2011-07-19 08:00,19,99.99,99.99,99.9,99.9,2
20120201|2011-07-19 08:30,19,100.3,100.5,100.3,100.5,8
20120201|2011-07-19 10:30,19,100.34,100.36,100.1,100.34,15
20120201|2011-07-19 11:00,19,100,100,99.9,99.9,6
20120201|2011-07-19 11:30,19,99.97,99.97,99.97,99.97,3
20120201|2011-07-19 12:00,19,100.14,100.6,100.13,100.6,17
20120201|2011-07-19 12:30,19,101,101,101,101,5
20120201|2011-07-19 13:00,19,100.72,100.75,100.3,100.3,35
20120201|2011-07-19 15:00,19,100.17,100.17,100.17,100.17,1
20120201|2011-07-20 05:00,20,101.25,101.25,101.25,101.25,1
20120201|2011-07-20 06:00,20,101.25,101.35,101.16,101.35,41
20120201|2011-07-20 06:30,20,101.25,101.25,101.25,101.25,1
20120201|2011-07-20 07:30,20,101.12,101.12,101.12,101.12,2
20120201|2011-07-20 08:00,20,101.35,101.35,101.24,101.24,4
20120201|2011-07-20 08:30,20,100.7,100.7,100.38,100.66,39
20120201|2011-07-20 09:00,20,100.73,100.74,100.73,100.74,2
20120201|2011-07-20 10:00,20,100.9,101.06,100.9,101.06,12
20120201|2011-07-20 10:30,20,100.72,100.72,100.49,100.49,11
20120201|2011-07-20 11:30,20,100.09,100.09,100.09,100.09,1
20120201|2011-07-20 12:00,20,99.58,99.58,99.58,99.58,3
20120201|2011-07-20 12:30,20,99.85,99.85,99.85,99.85,1
20120201|2011-07-20 13:00,20,100.32,100.55,100.31,100.55,6
20120201|2011-07-21 02:00,21,100.8,100.8,100.8,100.8,1
20120201|2011-07-21 04:30,21,99.48,99.67,99.48,99.67,2
20120201|2011-07-21 06:00,21,100.22,100.22,100.22,100.22,1
20120201|2011-07-21 06:30,21,100.04,100.04,100.04,100.04,2
20120201|2011-07-21 08:30,21,101.22,101.23,101.22,101.23,3
20120201|2011-07-21 09:00,21,101.35,101.81,101.35,101.66,48
20120201|2011-07-21 09:30,21,101.71,101.71,101.71,101.71,1
20120201|2011-07-21 10:00,21,101.39,101.46,101.37,101.46,9
20120201|2011-07-21 10:30,21,101.53,101.62,101.53,101.62,3
20120201|2011-07-21 12:30,21,101.82,101.82,101.65,101.7,9
20120201|2011-07-21 13:00,21,100.79,100.8,100.7,100.74,40
20120201|2011-07-21 19:00,22,101.02,101.05,101,101.01,29
20120201|2011-07-21 19:30,22,101.02,101.02,101.01,101.02,11
20120201|2011-07-22 00:00,22,101.29,101.29,101.29,101.29,1
20120201|2011-07-22 05:30,22,101.01,101.01,101.01,101.01,3
20120201|2011-07-22 06:30,22,101.05,101.05,100.69,100.69,4
20120201|2011-07-22 07:00,22,100.72,100.72,100.72,100.72,1
20120201|2011-07-22 07:30,22,100.58,100.66,100.54,100.61,6
20120201|2011-07-22 08:00,22,100.39,100.71,100.35,100.71,47
20120201|2011-07-22 08:30,22,100.76,100.93,100.7,100.77,54
20120201|2011-07-22 09:00,22,100.51,100.57,100.41,100.57,38
20120201|2011-07-22 09:30,22,101,101,100.88,100.9,40
20120201|2011-07-22 10:00,22,101.06,101.18,100.85,101.18,6
20120201|2011-07-22 10:30,22,101.23,101.27,101.17,101.27,8
20120201|2011-07-22 11:00,22,101.36,101.4,101.28,101.33,26
20120201|2011-07-22 11:30,22,101.23,101.33,101.23,101.33,4
20120201|2011-07-22 13:00,22,101.4,101.6,101.4,101.6,3
20120201|2011-07-25 03:30,25,100.87,100.87,100.87,100.87,1
20120201|2011-07-25 04:30,25,100.9,100.97,100.9,100.97,4
20120201|2011-07-25 05:00,25,101.05,101.05,100.94,100.94,2
20120201|2011-07-25 05:30,25,100.81,100.81,100.58,100.58,3
20120201|2011-07-25 06:30,25,100.65,100.65,100.65,100.65,2
20120201|2011-07-25 07:00,25,100.78,100.99,100.68,100.68,9
20120201|2011-07-25 07:30,25,100.41,100.6,100.39,100.6,8
20120201|2011-07-25 08:00,25,100.43,100.6,100.43,100.46,9
20120201|2011-07-25 08:30,25,100.49,100.87,100.49,100.68,26
20120201|2011-07-25 09:00,25,100.85,101.46,100.85,101.3,18
20120201|2011-07-25 09:30,25,101.1,101.1,100.95,100.95,6
20120201|2011-07-25 10:00,25,101.22,101.22,101.22,101.22,1
20120201|2011-07-25 10:30,25,101.05,101.05,100.77,100.77,11
20120201|2011-07-25 11:00,25,100.76,101.09,100.76,101.09,4
20120201|2011-07-25 11:30,25,101.18,101.18,101.03,101.03,7
20120201|2011-07-25 12:00,25,101.16,101.16,101.01,101.13,6
20120201|2011-07-25 13:00,25,101.36,101.37,101.36,101.37,3
20120201|2011-07-26 03:00,26,101.55,101.6,101.55,101.6,4
20120201|2011-07-26 04:00,26,101.3,101.3,101.3,101.3,10
20120201|2011-07-26 05:00,26,101.52,101.6,101.52,101.6,4
20120201|2011-07-26 05:30,26,101.75,101.75,101.75,101.75,1
20120201|2011-07-26 06:30,26,101.69,101.69,101.61,101.61,3
20120201|2011-07-26 07:00,26,101.83,101.83,101.83,101.83,5
20120201|2011-07-26 08:00,26,101.55,101.55,100.99,100.99,15
20120201|2011-07-26 08:30,26,100.88,100.88,100,100.16,46
20120201|2011-07-26 09:00,26,100.05,100.4,100.05,100.38,16
20120201|2011-07-26 09:30,26,100.31,100.33,100.31,100.33,8
20120201|2011-07-26 10:00,26,101.22,101.22,101.22,101.22,2
20120201|2011-07-26 10:30,26,101.48,101.48,101.28,101.28,3
20120201|2011-07-26 11:00,26,101.55,101.55,101.55,101.55,2
20120201|2011-07-26 11:30,26,102.18,102.18,102.18,102.18,2
20120201|2011-07-26 12:00,26,101.98,101.98,101.98,101.98,2
20120201|2011-07-26 15:30,26,101.4,101.4,101.4,101.4,1
20120201|2011-07-26 23:30,27,101.5,101.5,101.5,101.5,2
20120201|2011-07-27 01:30,27,101.4,101.4,101.4,101.4,2
20120201|2011-07-27 02:00,27,101.4,101.4,101.23,101.23,3
20120201|2011-07-27 02:30,27,101.16,101.19,101.16,101.19,4
20120201|2011-07-27 03:30,27,101.26,101.26,101.26,101.26,2
20120201|2011-07-27 04:00,27,101.28,101.28,101.28,101.28,2
20120201|2011-07-27 05:00,27,101.06,101.06,101.06,101.06,1
20120201|2011-07-27 07:30,27,100.64,100.65,100.5,100.5,8
20120201|2011-07-27 08:00,27,100.5,100.68,100.46,100.68,4
20120201|2011-07-27 08:30,27,100.49,100.7,100.27,100.34,36
20120201|2011-07-27 09:00,27,100.3,100.3,99.92,100.15,22
20120201|2011-07-27 09:30,27,99.58,100.47,99.58,100.17,89
20120201|2011-07-27 10:00,27,100.17,100.45,100.05,100.45,95
20120201|2011-07-27 10:30,27,100.54,100.7,100.3,100.3,30
20120201|2011-07-27 11:00,27,100.33,100.36,100.1,100.2,25
20120201|2011-07-27 11:30,27,100.05,100.24,100.05,100.15,17
20120201|2011-07-27 12:00,27,100.14,100.25,100.05,100.08,21
20120201|2011-07-27 12:30,27,100.08,100.25,100.08,100.25,7
20120201|2011-07-27 13:00,27,100.05,100.15,99.63,99.65,66
20120201|2011-07-27 13:30,27,99.69,99.69,99.55,99.55,2
20120201|2011-07-27 14:00,27,99.64,99.64,99.64,99.64,3
20120201|2011-07-27 14:30,27,99.7,99.7,99.6,99.6,24
20120201|2011-07-28 00:30,28,99.43,99.43,99.43,99.43,1
20120201|2011-07-28 02:30,28,99.55,99.68,99.51,99.6,80
20120201|2011-07-28 03:30,28,99.9,99.9,99.9,99.9,4
20120201|2011-07-28 04:30,28,99.64,99.64,99.64,99.64,2
20120201|2011-07-28 05:00,28,99.33,99.33,99.29,99.29,2
20120201|2011-07-28 05:30,28,99.18,99.28,99.18,99.28,2
20120201|2011-07-28 06:00,28,99.54,99.55,99.53,99.55,4
20120201|2011-07-28 06:30,28,99.75,99.75,99.74,99.74,2
20120201|2011-07-28 07:00,28,99.41,99.41,99.41,99.41,6
20120201|2011-07-28 07:30,28,99.76,99.76,99.56,99.56,8
20120201|2011-07-28 08:00,28,99.18,99.5,99.18,99.48,3
20120201|2011-07-28 08:30,28,99.83,99.99,99.71,99.71,18
20120201|2011-07-28 09:00,28,100.01,100.01,99.84,99.84,5
20120201|2011-07-28 09:30,28,99.72,99.72,99.64,99.64,4
20120201|2011-07-28 10:00,28,99.83,99.94,99.83,99.94,6
20120201|2011-07-28 10:30,28,99.78,99.78,99.72,99.72,2
20120201|2011-07-28 11:00,28,99.66,99.66,99.66,99.66,1
20120201|2011-07-28 11:30,28,99.6,99.64,99.18,99.18,103
20120201|2011-07-28 12:00,28,99.38,99.39,99.33,99.36,23
20120201|2011-07-28 12:30,28,99.4,99.62,99.4,99.62,81
20120201|2011-07-28 13:00,28,99.31,99.56,99.23,99.56,112
20120201|2011-07-29 04:30,29,99.08,99.08,99.08,99.08,1
20120201|2011-07-29 06:00,29,98.99,98.99,98.99,98.99,1
20120201|2011-07-29 07:00,29,98.89,98.89,98.89,98.89,1
20120201|2011-07-29 07:30,29,98.48,98.51,98.48,98.51,10
20120201|2011-07-29 08:00,29,98.2,98.2,97.29,97.56,10
20120201|2011-07-29 08:30,29,97.82,97.89,97.82,97.89,3
20120201|2011-07-29 09:00,29,97.83,97.83,97.8,97.8,3
20120201|2011-07-29 09:30,29,98.14,98.49,98.14,98.49,12
20120201|2011-07-29 10:00,29,98.56,98.58,98.43,98.43,10
20120201|2011-07-29 10:30,29,98.05,98.05,98.05,98.05,1
20120201|2011-07-29 11:00,29,97.64,97.69,97.64,97.69,4
20120201|2011-07-29 11:30,29,97.68,97.79,97.68,97.78,9
20120201|2011-07-29 13:00,29,98.2,98.2,97.94,97.94,3
20120201|2011-07-29 16:30,29,98.03,98.03,98.03,98.03,1
20120201|2011-08-01 00:00,1,99.15,99.15,99.15,99.15,1
20120201|2011-08-01 00:30,1,99.05,99.05,99.05,99.05,3
20120201|2011-08-01 01:00,1,99.36,99.36,99.36,99.36,2
20120201|2011-08-01 02:00,1,99.74,99.74,99.54,99.57,5
20120201|2011-08-01 02:30,1,99.44,99.44,99.44,99.44,1
20120201|2011-08-01 03:00,1,99.61,99.61,99.33,99.33,6
20120201|2011-08-01 05:30,1,99.21,99.21,99.18,99.2,3
20120201|2011-08-01 06:30,1,98.83,98.83,98.83,98.83,2
20120201|2011-08-01 07:00,1,98.95,98.95,98.95,98.95,2
20120201|2011-08-01 07:30,1,99.44,99.44,99.44,99.44,4
20120201|2011-08-01 08:00,1,99.56,100.17,99.56,100.16,31
20120201|2011-08-01 08:30,1,99.97,99.97,99.79,99.79,8
20120201|2011-08-01 09:00,1,99.37,99.37,98.68,98.94,53
20120201|2011-08-01 09:30,1,98.55,98.56,98.49,98.52,23
20120201|2011-08-01 10:00,1,97.3,97.39,97.23,97.23,19
20120201|2011-08-01 10:30,1,96.46,96.47,95.97,96.28,21
20120201|2011-08-01 11:00,1,96.35,96.61,96.35,96.61,3
20120201|2011-08-01 11:30,1,96.84,96.84,96.84,96.84,4
20120201|2011-08-01 12:00,1,96.83,96.83,96.83,96.83,1
20120201|2011-08-01 13:00,1,97.1,97.1,97.1,97.1,2
20120201|2011-08-01 13:30,1,97.18,97.18,97.18,97.18,1
20120201|2011-08-01 14:30,1,97.44,97.44,97.44,97.44,2
20120201|2011-08-01 15:30,1,97.35,97.35,97.35,97.35,2
20120201|2011-08-02 00:00,2,96.81,96.81,96.81,96.81,1
20120201|2011-08-02 01:00,2,96.75,96.75,96.75,96.75,1
20120201|2011-08-02 01:30,2,96.65,96.65,96.65,96.65,1
20120201|2011-08-02 02:00,2,96.4,96.5,96.31,96.31,3
20120201|2011-08-02 03:00,2,96.5,96.5,96.4,96.4,2
20120201|2011-08-02 05:00,2,96.46,96.46,96.46,96.46,1
20120201|2011-08-02 06:00,2,96.4,96.4,96.4,96.4,1
20120201|2011-08-02 06:30,2,96.06,96.55,96.06,96.55,3
20120201|2011-08-02 07:00,2,96.42,96.42,96.42,96.42,1
20120201|2011-08-02 07:30,2,96.02,96.02,96.02,96.02,1
20120201|2011-08-02 08:30,2,96.77,96.77,96.77,96.77,1
20120201|2011-08-02 09:00,2,97.42,97.42,97.42,97.42,1
20120201|2011-08-02 09:30,2,97.19,97.19,97.19,97.19,3
20120201|2011-08-02 10:00,2,96.78,96.78,96.3,96.3,6
20120201|2011-08-02 12:30,2,95.76,95.76,95.49,95.49,5
20120201|2011-08-03 03:00,3,95.3,95.3,95.3,95.3,1
20120201|2011-08-03 03:30,3,95.43,95.43,95.36,95.36,4
20120201|2011-08-03 04:00,3,95.35,95.56,95.35,95.45,8
20120201|2011-08-03 04:30,3,95.37,95.37,95.37,95.37,1
20120201|2011-08-03 05:30,3,95.25,95.36,95.25,95.36,2
20120201|2011-08-03 06:00,3,95.3,95.3,95.3,95.3,1
20120201|2011-08-03 06:30,3,95,95,95,95,2
20120201|2011-08-03 07:00,3,95.35,95.35,95.35,95.35,1
20120201|2011-08-03 08:00,3,95.63,95.63,95.63,95.63,1
20120201|2011-08-03 08:30,3,94.97,94.97,94.59,94.59,5
20120201|2011-08-03 09:00,3,95.02,95.04,94.5,94.6,23
20120201|2011-08-03 09:30,3,94.46,94.46,93.88,94.25,50
20120201|2011-08-03 10:00,3,94.21,94.21,94.21,94.21,1
20120201|2011-08-03 10:30,3,94.41,94.41,94.41,94.41,1
20120201|2011-08-03 11:00,3,93.85,93.91,93.44,93.44,17
20120201|2011-08-03 12:00,3,93.81,93.81,93.81,93.81,1
20120201|2011-08-03 12:30,3,94.27,94.27,94.27,94.27,3
20120201|2011-08-03 13:00,3,94.39,94.44,94.39,94.44,6
20120201|2011-08-03 13:30,3,93.88,93.88,93.88,93.88,1
20120201|2011-08-04 04:30,4,93.63,93.7,93.44,93.44,61
20120201|2011-08-04 05:00,4,93.45,93.45,92.93,92.93,9
20120201|2011-08-04 05:30,4,92.99,92.99,92.99,92.99,1
20120201|2011-08-04 08:00,4,93.5,93.5,93.5,93.5,1
20120201|2011-08-04 08:30,4,93.25,93.25,92.68,92.8,19
20120201|2011-08-04 09:00,4,92.84,92.84,92.49,92.75,32
20120201|2011-08-04 09:30,4,92.55,92.74,92.21,92.21,14
20120201|2011-08-04 10:00,4,91.96,92.49,91.96,92.49,18
20120201|2011-08-04 10:30,4,91.66,91.77,91.01,91.68,32
20120201|2011-08-04 11:00,4,91,91,89.87,90.08,114
20120201|2011-08-04 11:30,4,89.86,90.3,89.86,90.3,25
20120201|2011-08-04 12:00,4,90.17,90.18,89.66,89.75,21
20120201|2011-08-04 12:30,4,89.75,89.75,88.62,89.06,29
20120201|2011-08-04 13:00,4,88.97,89.25,88.57,89.01,73
20120201|2011-08-04 13:30,4,89.03,89.31,89.03,89.21,13
20120201|2011-08-04 14:30,4,89.04,89.04,88.7,88.7,12
20120201|2011-08-04 15:00,4,88.87,88.95,88.87,88.95,4
20120201|2011-08-04 16:00,4,88.8,88.8,88.8,88.8,3
20120201|2011-08-04 20:30,5,88.16,88.16,88.16,88.16,1
20120201|2011-08-04 21:30,5,88.49,88.49,88.49,88.49,1
20120201|2011-08-05 01:00,5,87.13,87.13,86.6,86.69,36
20120201|2011-08-05 01:30,5,86.36,86.37,85.63,85.7,15
20120201|2011-08-05 02:00,5,86.54,87.17,86.54,87.16,4
20120201|2011-08-05 02:30,5,87.23,87.23,87.22,87.22,4
20120201|2011-08-05 03:00,5,87.52,87.52,86.82,86.82,2
20120201|2011-08-05 04:00,5,88.54,88.54,88.54,88.54,2
20120201|2011-08-05 04:30,5,88.1,88.1,88.1,88.1,1
20120201|2011-08-05 06:00,5,88.79,88.79,88.74,88.74,5
20120201|2011-08-05 06:30,5,88.83,88.83,88.83,88.83,1
20120201|2011-08-05 07:00,5,87.8,87.8,87.8,87.8,3
20120201|2011-08-05 07:30,5,90.33,90.33,90.24,90.24,3
20120201|2011-08-05 08:30,5,89.71,89.71,88.45,88.72,28
20120201|2011-08-05 09:00,5,88.6,89.02,88.6,89.02,4
20120201|2011-08-05 09:30,5,88.75,88.75,88.48,88.48,3
20120201|2011-08-05 10:00,5,88.26,88.39,87.45,87.45,25
20120201|2011-08-05 10:30,5,87.17,87.17,87.17,87.17,12
20120201|2011-08-05 11:00,5,87.38,87.98,87.38,87.98,4
20120201|2011-08-05 11:30,5,88.71,88.71,88.71,88.71,1
20120201|2011-08-05 12:00,5,89.1,89.1,89.1,89.1,1
20120201|2011-08-05 12:30,5,89.42,89.48,89.42,89.48,2
20120201|2011-08-05 13:00,5,89,89,89,89,1
20120201|2011-08-05 13:30,5,89.27,89.27,89.27,89.27,10
20120201|2011-08-08 00:30,8,86.1,86.1,85.93,85.93,4
20120201|2011-08-08 01:00,8,85.73,85.73,85.68,85.68,6
20120201|2011-08-08 01:30,8,85.79,85.92,85.79,85.92,4
20120201|2011-08-08 02:00,8,86.8,86.87,86.8,86.87,3
20120201|2011-08-08 02:30,8,87.3,87.3,87.3,87.3,2
20120201|2011-08-08 03:00,8,86.85,86.85,86.85,86.85,2
20120201|2011-08-08 04:00,8,86.35,86.35,86.35,86.35,2
20120201|2011-08-08 04:30,8,86.44,86.44,86.05,86.05,4
20120201|2011-08-08 05:00,8,85.95,85.96,85.73,85.75,8
20120201|2011-08-08 06:30,8,86.11,86.11,85.69,85.89,12
20120201|2011-08-08 07:30,8,85.55,85.55,85.09,85.09,15
20120201|2011-08-08 08:00,8,84.93,86.25,84.93,85.76,11
20120201|2011-08-08 08:30,8,85.67,86.63,85.67,86.62,3
20120201|2011-08-08 09:00,8,86,86,86,86,2
20120201|2011-08-08 09:30,8,86.1,86.1,85.71,85.71,3
20120201|2011-08-08 10:00,8,86.42,86.42,86.42,86.42,1
20120201|2011-08-08 10:30,8,85.9,85.99,85.83,85.83,3
20120201|2011-08-08 11:00,8,85.96,85.96,85.73,85.81,4
20120201|2011-08-08 11:30,8,85.62,85.62,85.62,85.62,1
20120201|2011-08-08 12:00,8,85.52,85.56,85.52,85.56,3
20120201|2011-08-08 12:30,8,85.95,85.97,85.84,85.84,6
20120201|2011-08-08 13:00,8,85.7,85.7,83.49,83.62,23
20120201|2011-08-08 13:30,8,83.81,83.81,82.87,82.91,7
20120201|2011-08-08 14:00,8,83.1,83.1,83.1,83.1,2
20120201|2011-08-08 14:30,8,83.49,83.59,82.87,83.21,14
20120201|2011-08-08 15:00,8,83.14,83.14,82.72,83.1,12
20120201|2011-08-08 15:30,8,83.5,83.6,83.28,83.28,6
20120201|2011-08-08 16:00,8,83.26,83.35,83.26,83.35,4
20120201|2011-08-08 20:30,9,78.79,78.94,78.69,78.94,7
20120201|2011-08-08 21:00,9,78.79,79.42,78.79,78.87,16
20120201|2011-08-08 21:30,9,78.94,79.16,78.94,79.16,5
20120201|2011-08-08 22:00,9,79.93,79.93,79.57,79.88,4
20120201|2011-08-08 22:30,9,80.07,80.07,80.07,80.07,1
20120201|2011-08-08 23:00,9,80.19,80.19,80.19,80.19,1
20120201|2011-08-09 00:00,9,81,81,81,81,2
20120201|2011-08-09 01:30,9,81.81,81.81,81.81,81.81,1
20120201|2011-08-09 02:00,9,82.88,82.88,82.88,82.88,2
20120201|2011-08-09 03:00,9,81.54,81.65,81.54,81.54,5
20120201|2011-08-09 03:30,9,80.04,80.18,79.85,80.07,9
20120201|2011-08-09 04:00,9,80.66,81.2,80.63,80.76,15
20120201|2011-08-09 04:30,9,81.13,81.64,81.13,81.47,16
20120201|2011-08-09 05:00,9,81.52,81.59,81.39,81.59,9
20120201|2011-08-09 05:30,9,81.68,82.06,81.68,82.06,7
20120201|2011-08-09 06:30,9,83.2,83.49,83.19,83.49,11
20120201|2011-08-09 07:00,9,83.64,83.81,83.64,83.81,2
20120201|2011-08-09 07:30,9,85,85,85,85,3
20120201|2011-08-09 08:30,9,84.02,84.02,83.18,83.93,18
20120201|2011-08-09 09:00,9,84.39,84.39,84.39,84.39,1
20120201|2011-08-09 10:00,9,83.69,83.69,83.69,83.69,1
20120201|2011-08-09 11:30,9,84.1,84.19,84.08,84.08,3
20120201|2011-08-09 12:30,9,83.88,83.88,81.69,82.53,21
20120201|2011-08-09 13:00,9,82.16,82.2,81.5,81.5,15
20120201|2011-08-09 14:30,9,83.36,83.36,83.36,83.36,1
20120201|2011-08-09 15:00,9,83.32,83.32,82.94,82.94,2
20120201|2011-08-09 15:30,9,83.72,83.97,83.72,83.97,3
20120201|2011-08-09 16:00,9,84.38,84.38,84.38,84.38,2
20120201|2011-08-09 22:00,10,84.15,84.15,84.15,84.15,1
20120201|2011-08-09 22:30,10,84.03,84.03,84.03,84.03,1
20120201|2011-08-10 02:00,10,84.37,84.37,84.37,84.37,1
20120201|2011-08-10 02:30,10,84.29,84.29,84.25,84.25,4
20120201|2011-08-10 03:00,10,83.8,84,83.74,83.88,8
20120201|2011-08-10 03:30,10,83.94,84.35,83.89,84.35,11
20120201|2011-08-10 05:00,10,83.95,83.95,83.95,83.95,1
20120201|2011-08-10 05:30,10,84.24,84.59,84.24,84.59,6
20120201|2011-08-10 06:30,10,84.68,84.68,84.68,84.68,5
20120201|2011-08-10 07:30,10,83.65,83.76,83.59,83.76,3
20120201|2011-08-10 08:00,10,82.66,82.99,82.64,82.8,16
20120201|2011-08-10 08:30,10,82.88,82.88,82.88,82.88,1
20120201|2011-08-10 09:30,10,82.67,82.69,82.11,82.69,7
20120201|2011-08-10 10:00,10,82.52,82.52,82.28,82.28,4
20120201|2011-08-10 12:00,10,83.56,83.56,83.56,83.56,1
20120201|2011-08-10 13:00,10,84.06,84.76,84.06,84.76,4
20120201|2011-08-10 13:30,10,84.73,84.83,84.73,84.83,29
20120201|2011-08-10 14:00,10,84.22,84.46,84.22,84.46,8
20120201|2011-08-10 14:30,10,83.86,83.87,83.57,83.57,7
20120201|2011-08-11 01:30,11,85.48,85.48,85.47,85.47,2
20120201|2011-08-11 04:30,11,85.4,85.4,85.4,85.4,1
20120201|2011-08-11 05:00,11,84.52,84.52,84.52,84.52,1
20120201|2011-08-11 05:30,11,84.93,85.31,84.93,85.31,2
20120201|2011-08-11 06:00,11,84.95,84.95,84.41,84.41,4
20120201|2011-08-11 06:30,11,84.48,84.57,84.18,84.18,4
20120201|2011-08-11 07:00,11,83.61,83.61,83.61,83.61,1
20120201|2011-08-11 07:30,11,83.77,83.77,83.77,83.77,1
20120201|2011-08-11 08:00,11,84.63,84.63,84.63,84.63,1
20120201|2011-08-11 08:30,11,85.25,85.25,85.25,85.25,1
20120201|2011-08-11 09:30,11,85.24,85.65,85.24,85.65,3
20120201|2011-08-11 10:00,11,85.5,85.5,85.2,85.2,6
20120201|2011-08-11 10:30,11,85.1,85.1,85.04,85.04,3
20120201|2011-08-11 11:00,11,84.96,85.14,84.96,85.14,2
20120201|2011-08-11 12:00,11,85.53,85.81,85.53,85.81,6
20120201|2011-08-11 13:00,11,85.91,87.54,85.91,87.43,9
20120201|2011-08-11 13:30,11,87.29,87.29,87.23,87.23,3
20120201|2011-08-11 14:00,11,87.33,87.33,87.33,87.33,1
20120201|2011-08-12 03:00,12,86.99,86.99,86.99,86.99,1
20120201|2011-08-12 05:00,12,87.11,87.19,87.07,87.07,9
20120201|2011-08-12 05:30,12,87.02,87.17,87.02,87.17,3
20120201|2011-08-12 06:30,12,87.78,87.78,87.78,87.78,6
20120201|2011-08-12 08:00,12,88.22,88.8,88.09,88.8,7
20120201|2011-08-12 08:30,12,88.52,89.1,88.43,88.52,11
20120201|2011-08-12 09:00,12,87.62,88.6,87.62,88.6,10
20120201|2011-08-12 09:30,12,88.28,88.49,88.28,88.32,7
20120201|2011-08-12 10:00,12,87.52,87.82,87.52,87.82,4
20120201|2011-08-12 10:30,12,88.47,88.47,88.47,88.47,2
20120201|2011-08-12 13:00,12,87.72,87.72,87.68,87.68,4
20120201|2011-08-12 13:30,12,87.04,87.04,87.04,87.04,2
20120201|2011-08-12 14:00,12,87.16,87.16,87.16,87.16,1
20120201|2011-08-15 02:30,15,87.19,87.19,87.19,87.19,2
20120201|2011-08-15 03:00,15,87.42,87.42,87.42,87.42,1
20120201|2011-08-15 04:00,15,87.48,87.48,87.48,87.48,1
20120201|2011-08-15 04:30,15,87.01,87.01,86.8,86.82,9
20120201|2011-08-15 05:00,15,86.71,86.71,86.23,86.3,7
20120201|2011-08-15 06:00,15,86.61,86.61,86.61,86.61,2
20120201|2011-08-15 07:00,15,87.19,87.19,87.13,87.18,3
20120201|2011-08-15 07:30,15,87.29,87.41,87.23,87.23,9
20120201|2011-08-15 08:00,15,87.39,88,87.39,88,9
20120201|2011-08-15 08:30,15,88.73,88.73,88.73,88.73,2
20120201|2011-08-15 09:00,15,88.75,89.01,88.7,88.95,38
20120201|2011-08-15 09:30,15,88.81,88.88,88.55,88.85,77
20120201|2011-08-15 10:00,15,88.92,88.99,88.35,88.44,45
20120201|2011-08-15 10:30,15,88.46,88.46,88.46,88.46,2
20120201|2011-08-15 11:30,15,88.61,89.02,88.61,88.96,8
20120201|2011-08-15 12:30,15,88.72,88.72,88.72,88.72,8
20120201|2011-08-15 13:00,15,89.25,89.63,89.24,89.63,11
20120201|2011-08-15 13:30,15,89.28,89.31,89.28,89.31,57
20120201|2011-08-15 14:00,15,89.66,89.66,89.66,89.66,1
20120201|2011-08-16 03:30,16,88.36,88.36,88.36,88.36,1
20120201|2011-08-16 05:00,16,88.75,88.75,88.75,88.75,1
20120201|2011-08-16 05:30,16,88.81,88.87,88.71,88.71,4
20120201|2011-08-16 06:00,16,88.45,88.47,88.31,88.47,6
20120201|2011-08-16 06:30,16,88.24,88.24,88.24,88.24,1
20120201|2011-08-16 07:30,16,88.15,88.15,87.43,87.43,7
20120201|2011-08-16 08:00,16,87.75,88.63,87.75,88.34,7
20120201|2011-08-16 08:30,16,88.09,88.09,87.6,87.75,38
20120201|2011-08-16 09:00,16,87.75,88.8,87.75,88.8,12
20120201|2011-08-16 09:30,16,88.68,89.17,88.68,89.17,6
20120201|2011-08-16 10:00,16,89.03,89.03,89.03,89.03,2
20120201|2011-08-16 11:00,16,89.41,89.53,89.09,89.09,35
20120201|2011-08-16 11:30,16,88.27,88.27,88.07,88.07,5
20120201|2011-08-16 12:00,16,87.97,88.15,87.97,88.15,5
20120201|2011-08-16 13:00,16,88.52,88.52,88.52,88.52,1
20120201|2011-08-16 13:30,16,88.29,88.29,88.29,88.29,1
20120201|2011-08-16 14:00,16,88.49,88.49,88.49,88.49,1
20120201|2011-08-17 02:00,17,88.65,88.65,88.65,88.65,1
20120201|2011-08-17 02:30,17,88.74,88.89,88.74,88.89,6
20120201|2011-08-17 03:00,17,89.1,89.18,89.09,89.09,4
20120201|2011-08-17 03:30,17,88.9,88.9,88.9,88.9,1
20120201|2011-08-17 04:00,17,89.12,89.12,89.12,89.12,2
20120201|2011-08-17 04:30,17,89.15,89.32,89.15,89.32,4
20120201|2011-08-17 06:00,17,89.35,89.45,89.27,89.45,6
20120201|2011-08-17 06:30,17,89.39,89.67,89.25,89.67,15
20120201|2011-08-17 07:00,17,89.67,89.77,89.6,89.6,3
20120201|2011-08-17 07:30,17,89.77,89.96,89.55,89.91,7
20120201|2011-08-17 08:00,17,89.84,90.06,89.84,89.96,7
20120201|2011-08-17 08:30,17,90.12,90.46,90.12,90.35,17
20120201|2011-08-17 09:00,17,90.4,90.4,90.4,90.4,2
20120201|2011-08-17 09:30,17,90.06,90.06,89.86,89.93,5
20120201|2011-08-17 10:00,17,89.45,89.74,89.39,89.39,6
20120201|2011-08-17 10:30,17,89.61,89.71,89.05,89.05,9
20120201|2011-08-17 11:00,17,89.17,89.17,88.88,88.88,4
20120201|2011-08-17 11:30,17,89.51,89.51,89.4,89.42,6
20120201|2011-08-17 12:00,17,89.57,89.57,89.23,89.23,6
20120201|2011-08-17 12:30,17,89.2,89.29,89.03,89.03,8
20120201|2011-08-17 13:30,17,89.06,89.06,89.06,89.06,1
20120201|2011-08-18 03:30,18,88.15,88.15,88.15,88.15,1
20120201|2011-08-18 04:00,18,87.98,87.98,87.8,87.8,4
20120201|2011-08-18 04:30,18,87.8,87.8,87.75,87.75,2
20120201|2011-08-18 05:00,18,88.04,88.04,88.04,88.04,5
20120201|2011-08-18 05:30,18,87.69,87.72,87.69,87.72,4
20120201|2011-08-18 06:00,18,87.82,87.82,87.48,87.48,7
20120201|2011-08-18 06:30,18,87.42,87.42,87.34,87.34,2
20120201|2011-08-18 07:00,18,87,87.17,86.95,87.1,30
20120201|2011-08-18 07:30,18,86.75,86.82,86.54,86.8,51
20120201|2011-08-18 08:00,18,86.6,86.96,86.34,86.34,14
20120201|2011-08-18 08:30,18,85.86,85.86,85.51,85.57,3
20120201|2011-08-18 09:00,18,84.85,84.98,84.39,84.98,45
20120201|2011-08-18 09:30,18,84.97,85.3,84.67,85.1,46
20120201|2011-08-18 10:00,18,85.1,85.2,84.82,84.96,68
20120201|2011-08-18 10:30,18,85.13,85.34,85.07,85.2,11
20120201|2011-08-18 11:00,18,85.03,85.03,84.59,84.74,6
20120201|2011-08-18 11:30,18,84.7,85.15,84.7,85.15,11
20120201|2011-08-18 12:30,18,84.78,84.78,83.72,83.72,11
20120201|2011-08-18 13:00,18,84.03,84.2,83.93,83.93,46
20120201|2011-08-18 13:30,18,83.52,83.52,83.46,83.46,2
20120201|2011-08-18 14:00,18,82.93,82.93,82.93,82.93,1
20120201|2011-08-19 02:00,19,82.98,82.98,82.98,82.98,3
20120201|2011-08-19 02:30,19,82.41,82.41,80.89,80.89,43
20120201|2011-08-19 03:00,19,81.49,81.5,81.48,81.48,3
20120201|2011-08-19 04:00,19,81.88,81.88,81.87,81.87,3
20120201|2011-08-19 05:00,19,82.3,82.31,82.3,82.31,2
20120201|2011-08-19 05:30,19,82.07,82.07,81.65,81.65,8
20120201|2011-08-19 06:00,19,81.82,81.82,81.82,81.82,2
20120201|2011-08-19 06:30,19,82.36,83.35,82.36,83.08,11
20120201|2011-08-19 07:00,19,83.73,83.73,83.72,83.72,3
20120201|2011-08-19 08:00,19,83.2,83.51,82.62,82.62,60
20120201|2011-08-19 08:30,19,83.4,83.89,83.34,83.86,22
20120201|2011-08-19 09:00,19,84.18,84.82,84.18,84.58,35
20120201|2011-08-19 09:30,19,84.9,84.9,84.21,84.44,22
20120201|2011-08-19 10:00,19,84.86,84.86,84.27,84.27,11
20120201|2011-08-19 10:30,19,84.54,84.58,84.51,84.58,18
20120201|2011-08-19 11:30,19,84.99,85.06,84.7,85.06,4
20120201|2011-08-19 12:30,19,84.7,84.7,84.7,84.7,2
20120201|2011-08-19 13:00,19,83.93,83.93,83.93,83.93,1
20120201|2011-08-19 13:30,19,84.13,84.13,84.13,84.13,1
20120201|2011-08-19 14:30,19,84.39,84.39,84.39,84.39,1
20120201|2011-08-22 01:30,22,82.92,82.98,82.92,82.98,4
20120201|2011-08-22 02:00,22,82.94,83.51,82.93,83.51,6
20120201|2011-08-22 03:00,22,84.32,84.42,84.32,84.42,3
20120201|2011-08-22 04:00,22,84.19,84.2,84.19,84.19,6
20120201|2011-08-22 06:00,22,84.89,84.89,84.89,84.89,1
20120201|2011-08-22 06:30,22,84.96,84.96,84.95,84.95,2
20120201|2011-08-22 07:00,22,84.86,84.86,84.68,84.68,2
20120201|2011-08-22 08:00,22,85.19,85.61,85.19,85.61,7
20120201|2011-08-22 08:30,22,85.4,85.55,85.15,85.55,13
20120201|2011-08-22 09:00,22,84.96,85.16,84.67,85.16,30
20120201|2011-08-22 09:30,22,84.5,84.81,84.47,84.55,22
20120201|2011-08-22 10:00,22,84.4,84.56,84.39,84.39,18
20120201|2011-08-22 10:30,22,84.7,84.7,83.58,83.78,40
20120201|2011-08-22 11:00,22,84,84.05,84,84.05,5
20120201|2011-08-22 12:00,22,85.11,85.14,85.11,85.13,9
20120201|2011-08-22 12:30,22,84.84,84.84,84.84,84.84,2
20120201|2011-08-22 13:00,22,85.4,86.24,85.4,85.87,22
20120201|2011-08-22 13:30,22,85.82,85.85,85.79,85.79,7
20120201|2011-08-23 00:00,23,86.55,86.55,86.55,86.55,1
20120201|2011-08-23 02:00,23,86.85,86.85,86.85,86.85,1
20120201|2011-08-23 02:30,23,87.06,87.06,87.06,87.06,1
20120201|2011-08-23 04:00,23,86.8,86.92,86.63,86.92,4
20120201|2011-08-23 07:00,23,86.63,87.17,86.58,87.17,6
20120201|2011-08-23 07:30,23,87.18,87.18,86.5,86.51,15
20120201|2011-08-23 08:00,23,86.63,86.64,86.1,86.17,23
20120201|2011-08-23 08:30,23,86.33,86.52,85.05,85.47,18
20120201|2011-08-23 09:00,23,85.79,86.37,85.77,86.2,26
20120201|2011-08-23 09:30,23,86.2,86.58,86.2,86.39,7
20120201|2011-08-23 10:30,23,86.34,87.83,86.34,87.59,20
20120201|2011-08-23 11:00,23,87.66,87.66,87.21,87.21,19
20120201|2011-08-23 12:00,23,87.4,87.4,87.19,87.19,5
20120201|2011-08-23 12:30,23,87.39,87.39,87.39,87.39,2
20120201|2011-08-23 14:00,23,87.39,87.39,87.39,87.39,1
20120201|2011-08-24 05:30,24,86.85,86.95,86.85,86.93,7
20120201|2011-08-24 06:00,24,86.92,87.06,86.92,87.06,2
20120201|2011-08-24 07:30,24,87.72,87.72,87.72,87.72,2
20120201|2011-08-24 08:00,24,87.44,87.44,87.03,87.03,13
20120201|2011-08-24 08:30,24,86.93,87,86.73,86.78,12
20120201|2011-08-24 09:00,24,87.7,87.7,87.04,87.16,7
20120201|2011-08-24 09:30,24,87.32,87.94,87.32,87.94,3
20120201|2011-08-24 10:00,24,87.26,87.34,87.26,87.34,24
20120201|2011-08-24 10:30,24,87.46,87.47,87.46,87.47,2
20120201|2011-08-24 11:00,24,87.05,87.05,87.05,87.05,1
20120201|2011-08-24 12:30,24,87.28,87.28,87.28,87.28,1
20120201|2011-08-24 13:00,24,86.72,86.91,86.72,86.91,6
20120201|2011-08-24 13:30,24,86.63,86.63,86.43,86.57,7
20120201|2011-08-25 02:00,25,87.36,87.36,87.36,87.36,1
20120201|2011-08-25 05:00,25,87.06,87.06,87.06,87.06,1
20120201|2011-08-25 05:30,25,87.44,87.44,87.43,87.43,2
20120201|2011-08-25 07:30,25,87.26,87.26,87.26,87.26,2
20120201|2011-08-25 08:00,25,87.02,88.1,87.02,87.83,25
20120201|2011-08-25 08:30,25,88.16,88.16,87.06,87.06,6
20120201|2011-08-25 09:00,25,86.7,86.7,85.43,85.43,5
20120201|2011-08-25 09:30,25,85.24,85.46,84.92,85.46,6
20120201|2011-08-25 10:00,25,85.62,86.09,85.5,86.09,22
20120201|2011-08-25 10:30,25,86.23,86.23,86.23,86.23,1
20120201|2011-08-25 11:00,25,86.86,86.86,86.8,86.8,6
20120201|2011-08-25 11:30,25,86.88,86.88,86.88,86.88,1
20120201|2011-08-25 12:00,25,87.53,87.53,87.45,87.45,3
20120201|2011-08-25 12:30,25,87.07,87.07,86.56,86.56,5
20120201|2011-08-25 13:00,25,86.51,86.76,86.03,86.25,11
20120201|2011-08-25 13:30,25,86.88,86.88,86.74,86.74,7
20120201|2011-08-25 14:00,25,86.63,86.63,86.63,86.63,1
20120201|2011-08-25 14:30,25,86.54,86.54,86.54,86.54,1
20120201|2011-08-26 06:30,26,86.15,86.15,85.78,85.81,6
20120201|2011-08-26 07:00,26,85.7,85.7,85.5,85.5,6
20120201|2011-08-26 07:30,26,85.2,85.4,85.2,85.4,3
20120201|2011-08-26 08:00,26,86,86,86,86,1
20120201|2011-08-26 08:30,26,85.89,85.89,85.89,85.89,1
20120201|2011-08-26 09:00,26,85.29,86.26,84.75,85.71,55
20120201|2011-08-26 09:30,26,86.4,86.8,86.4,86.6,20
20120201|2011-08-26 10:00,26,86.57,86.57,86.57,86.57,2
20120201|2011-08-26 10:30,26,86.14,86.41,86.1,86.1,4
20120201|2011-08-26 11:00,26,86.51,86.53,86.2,86.23,6
20120201|2011-08-26 11:30,26,86.67,86.68,86.28,86.55,19
20120201|2011-08-26 12:00,26,86.35,86.42,86.3,86.42,3
20120201|2011-08-26 12:30,26,86.67,86.67,86.67,86.67,8
20120201|2011-08-26 13:00,26,86.68,86.68,86.68,86.68,2
20120201|2011-08-26 14:30,26,86.98,86.98,86.98,86.98,1
20120201|2011-08-28 21:00,29,86.93,87,86.93,87,2
20120201|2011-08-28 21:30,29,86.77,86.77,86.77,86.77,1
20120201|2011-08-29 02:00,29,87.02,87.05,87.02,87.05,2
20120201|2011-08-29 02:30,29,87,87.06,86.96,86.96,6
20120201|2011-08-29 03:30,29,86.9,86.9,86.9,86.9,1
20120201|2011-08-29 06:00,29,87.15,87.15,87.15,87.15,2
20120201|2011-08-29 06:30,29,87.5,87.5,87.5,87.5,2
20120201|2011-08-29 07:30,29,88.16,88.16,88.16,88.16,2
20120201|2011-08-29 08:00,29,88.65,88.65,88.59,88.59,3
20120201|2011-08-29 09:00,29,88.26,88.67,88.26,88.67,2
20120201|2011-08-29 12:00,29,88.53,88.53,88.53,88.53,1
20120201|2011-08-29 13:00,29,88.65,88.65,88.65,88.65,1
20120201|2011-08-30 03:30,30,88.26,88.27,88.24,88.25,10
20120201|2011-08-30 04:00,30,88.12,88.12,87.95,87.95,10
20120201|2011-08-30 05:00,30,87.9,87.9,87.9,87.9,1
20120201|2011-08-30 07:00,30,87.89,87.89,87.81,87.81,4
20120201|2011-08-30 08:30,30,88.91,89.36,88.87,89.36,11
20120201|2011-08-30 09:00,30,88.44,88.44,88.44,88.44,3
20120201|2011-08-30 09:30,30,89.47,89.91,89.47,89.9,12
20120201|2011-08-30 10:00,30,90.16,90.16,90.16,90.16,3
20120201|2011-08-30 11:00,30,89.76,89.76,89.76,89.76,1
20120201|2011-08-30 12:00,30,90.05,90.05,90.05,90.05,1
20120201|2011-08-30 13:30,30,90.04,90.07,90.04,90.07,2
20120201|2011-08-30 14:00,30,90.03,90.03,90.03,90.03,1
20120201|2011-08-31 02:30,31,90.54,90.54,90.54,90.54,1
20120201|2011-08-31 03:30,31,90.32,90.32,90.31,90.31,3
20120201|2011-08-31 04:30,31,89.87,89.87,89.82,89.82,2
20120201|2011-08-31 05:00,31,89.34,89.34,89.34,89.34,1
20120201|2011-08-31 06:00,31,89.34,89.49,89.34,89.49,2
20120201|2011-08-31 06:30,31,89.47,89.49,89.16,89.16,4
20120201|2011-08-31 07:00,31,89.54,89.54,89.54,89.54,1
20120201|2011-08-31 08:00,31,89.71,89.71,89.71,89.71,1
20120201|2011-08-31 08:30,31,90.08,90.26,90.08,90.26,3
20120201|2011-08-31 09:00,31,90.34,90.34,90.34,90.34,1
20120201|2011-08-31 09:30,31,90.32,90.33,90.21,90.21,3
20120201|2011-08-31 10:00,31,90.46,90.65,90.37,90.5,9
20120201|2011-08-31 11:30,31,90.4,90.41,90.4,90.41,2
20120201|2011-08-31 13:00,31,89.92,89.92,89.91,89.91,10
20120201|2011-08-31 13:30,31,89.97,89.97,89.97,89.97,2
20120201|2011-08-31 14:00,31,90.18,90.18,90.18,90.18,1
20120201|2011-09-01 02:30,1,89.67,89.67,89.67,89.67,1
20120201|2011-09-01 09:00,1,90.1,90.1,90.1,90.1,1
20120201|2011-09-01 09:30,1,90.26,90.29,89.98,89.98,30
20120201|2011-09-01 10:30,1,90.32,90.32,90.22,90.22,61
20120201|2011-09-01 11:00,1,90.65,90.65,90.65,90.65,2
20120201|2011-09-01 11:30,1,91.11,91.11,91.11,91.11,3
20120201|2011-09-02 03:30,2,89.46,89.46,89.27,89.27,3
20120201|2011-09-02 07:00,2,88.89,88.92,88.88,88.92,7
20120201|2011-09-02 07:30,2,88.14,88.35,87.55,87.6,38
20120201|2011-09-02 08:00,2,87.21,87.44,87.19,87.33,33
20120201|2011-09-02 08:30,2,87.5,87.52,86.85,86.85,34
20120201|2011-09-02 09:00,2,87.5,87.51,87.36,87.51,30
20120201|2011-09-02 09:30,2,87.49,87.54,87.13,87.54,25
20120201|2011-09-02 10:00,2,87.71,88.56,87.71,88.56,19
20120201|2011-09-02 10:30,2,88.47,88.47,88.23,88.23,9
20120201|2011-09-02 11:00,2,88.45,88.45,88.45,88.45,2
20120201|2011-09-02 12:00,2,88.22,88.22,87.63,87.64,16
20120201|2011-09-02 13:00,2,87.28,87.28,87.25,87.25,3
20120201|2011-09-02 13:30,2,87.93,88.13,87.93,88.13,4
20120201|2011-09-02 14:00,2,87.8,87.87,87.8,87.87,4
20120201|2011-09-02 14:30,2,88,88,88,88,1
20120201|2011-09-02 16:00,2,87.8,87.83,87.8,87.83,3
20120201|2011-09-05 01:30,5,86.66,86.66,86.6,86.6,4
20120201|2011-09-05 02:30,5,86.35,86.67,86.35,86.67,12
20120201|2011-09-05 03:00,5,86.65,86.65,86.62,86.62,7
20120201|2011-09-05 03:30,5,86.66,86.66,86.56,86.56,6
20120201|2011-09-05 05:00,5,86.65,86.65,86.2,86.2,10
20120201|2011-09-05 05:30,5,86.23,86.23,86.23,86.23,5
20120201|2011-09-05 06:30,5,85.79,85.79,85.79,85.79,5
20120201|2011-09-05 07:00,5,85.94,85.99,85.94,85.98,10
20120201|2011-09-05 07:30,5,85.93,85.93,85.93,85.93,2
20120201|2011-09-05 08:00,5,86.08,86.08,85.97,85.97,6
20120201|2011-09-05 08:30,5,85.9,85.9,85.47,85.47,7
20120201|2011-09-05 09:00,5,85.43,85.43,85.43,85.43,1
20120201|2011-09-05 09:30,5,85.64,85.64,85.64,85.64,2
20120201|2011-09-05 11:30,5,85.05,85.05,85.05,85.05,1
20120201|2011-09-05 12:00,5,85.11,85.11,85.07,85.07,14
20120201|2011-09-06 01:00,6,84.8,84.8,84.8,84.8,1
20120201|2011-09-06 02:00,6,85.56,85.56,85.56,85.56,1
20120201|2011-09-06 03:00,6,85.81,85.81,85.81,85.81,1
20120201|2011-09-06 04:00,6,86.02,86.1,86.02,86.1,5
20120201|2011-09-06 04:30,6,86.07,86.07,86.01,86.06,3
20120201|2011-09-06 05:30,6,86.16,86.16,86.16,86.16,4
20120201|2011-09-06 06:00,6,85.79,85.79,85.79,85.79,2
20120201|2011-09-06 06:30,6,85.78,85.78,85.3,85.3,3
20120201|2011-09-06 07:00,6,85.19,85.43,85.04,85.04,5
20120201|2011-09-06 07:30,6,85.04,85.04,85.04,85.04,8
20120201|2011-09-06 08:00,6,85.06,85.31,85.06,85.3,5
20120201|2011-09-06 08:30,6,85.89,86.13,85.89,86.13,2
20120201|2011-09-06 09:00,6,86.51,86.73,86.51,86.55,5
20120201|2011-09-06 09:30,6,85.7,85.7,85.7,85.7,3
20120201|2011-09-06 10:00,6,86.01,86.01,85.65,85.72,9
20120201|2011-09-06 10:30,6,85.8,85.8,85.8,85.8,1
20120201|2011-09-06 11:00,6,85.55,85.74,85.55,85.74,5
20120201|2011-09-06 11:30,6,85.68,85.77,85.67,85.77,10
20120201|2011-09-06 12:00,6,85.7,85.81,85.64,85.81,11
20120201|2011-09-06 12:30,6,85.65,86.66,85.6,86.57,12
20120201|2011-09-06 13:00,6,86.94,87.62,86.94,87.62,7
20120201|2011-09-06 14:30,6,87.48,87.48,87.48,87.48,1
20120201|2011-09-06 21:00,7,87.64,87.64,87.64,87.64,1
20120201|2011-09-07 03:30,7,88.37,88.37,88.37,88.37,1
20120201|2011-09-07 04:00,7,88.29,88.34,88.06,88.06,5
20120201|2011-09-07 04:30,7,87.87,87.87,87.87,87.87,1
20120201|2011-09-07 05:00,7,88.11,88.16,88.08,88.08,4
20120201|2011-09-07 05:30,7,87.96,87.96,87.89,87.89,2
20120201|2011-09-07 06:30,7,88.44,88.44,88.44,88.44,2
20120201|2011-09-07 07:00,7,88.51,88.51,88.35,88.35,3
20120201|2011-09-07 07:30,7,88.58,88.58,88.58,88.58,1
20120201|2011-09-07 08:00,7,88.62,89.03,88.62,88.66,23
20120201|2011-09-07 08:30,7,88.6,89.71,88.59,89.4,33
20120201|2011-09-07 09:00,7,89.35,89.62,89.35,89.51,13
20120201|2011-09-07 09:30,7,89.78,89.78,89.54,89.54,2
20120201|2011-09-07 10:00,7,90.09,90.4,90.09,90.4,6
20120201|2011-09-07 10:30,7,90.04,90.04,90.04,90.04,1
20120201|2011-09-07 11:00,7,90.27,90.27,90.27,90.27,1
20120201|2011-09-07 12:30,7,90.17,90.17,90.17,90.17,1
20120201|2011-09-07 14:30,7,90.31,90.31,90.3,90.3,2
20120201|2011-09-07 15:30,7,90.55,91,90.55,91,9
20120201|2011-09-07 20:00,8,90.75,90.75,90.75,90.75,2
20120201|2011-09-08 03:30,8,90.33,90.33,90.33,90.33,2
20120201|2011-09-08 06:00,8,90.19,90.19,90.19,90.19,2
20120201|2011-09-08 06:30,8,90.42,90.42,90.42,90.42,2
20120201|2011-09-08 07:00,8,90.51,90.51,90.51,90.51,1
20120201|2011-09-08 08:00,8,90.52,90.56,90.23,90.23,9
20120201|2011-09-08 09:00,8,90.39,90.39,90.39,90.39,1
20120201|2011-09-08 09:30,8,90.66,90.66,90.66,90.66,3
20120201|2011-09-08 10:00,8,90.93,91.02,90.9,91.02,6
20120201|2011-09-08 10:30,8,90.96,90.96,90.03,90.03,4
20120201|2011-09-08 11:00,8,89.68,90.55,89.58,90.55,27
20120201|2011-09-08 12:00,8,90.14,90.14,90.14,90.14,3
20120201|2011-09-08 12:30,8,90.09,90.09,89.72,89.76,4
20120201|2011-09-08 13:00,8,90.14,90.14,90.02,90.02,3
20120201|2011-09-08 13:30,8,89.82,89.82,89.82,89.82,10
20120201|2011-09-08 15:00,8,89.67,89.67,89.64,89.64,3
20120201|2011-09-08 15:30,8,89.67,89.67,89.67,89.67,3
20120201|2011-09-08 16:00,8,89.42,89.42,89.42,89.42,2
20120201|2011-09-09 05:00,9,88.76,88.76,88.76,88.76,1
20120201|2011-09-09 05:30,9,88.9,88.9,88.51,88.51,7
20120201|2011-09-09 06:00,9,88.64,88.93,88.64,88.93,2
20120201|2011-09-09 07:00,9,88.94,89.07,88.94,89.07,6
20120201|2011-09-09 07:30,9,88.63,88.63,88.63,88.63,2
20120201|2011-09-09 08:00,9,88.47,88.5,87.55,87.59,20
20120201|2011-09-09 08:30,9,87.64,87.93,87.57,87.93,5
20120201|2011-09-09 09:00,9,87.82,87.85,87.57,87.85,7
20120201|2011-09-09 10:00,9,87.53,87.63,87.53,87.63,5
20120201|2011-09-09 10:30,9,87.48,87.48,86.98,86.98,7
20120201|2011-09-09 11:00,9,86.78,87.2,86.78,87.2,2
20120201|2011-09-09 12:00,9,87.65,87.65,87.65,87.65,2
20120201|2011-09-12 01:00,12,86.13,86.13,86.13,86.13,1
20120201|2011-09-12 02:00,12,86.38,86.38,86.38,86.38,2
20120201|2011-09-12 03:30,12,86.56,86.56,86.56,86.56,1
20120201|2011-09-12 04:00,12,86.99,86.99,86.99,86.99,1
20120201|2011-09-12 04:30,12,87.24,87.24,87.24,87.24,1
20120201|2011-09-12 05:00,12,87,87,87,87,8
20120201|2011-09-12 06:00,12,86.53,86.86,86.53,86.86,3
20120201|2011-09-12 06:30,12,86.95,86.95,86.95,86.95,1
20120201|2011-09-12 07:00,12,86.96,87.14,86.96,87.14,5
20120201|2011-09-12 07:30,12,87.2,87.26,87.13,87.13,4
20120201|2011-09-12 08:00,12,87.5,87.83,87.5,87.83,3
20120201|2011-09-12 08:30,12,87.76,88.43,87.76,88.43,11
20120201|2011-09-12 09:00,12,88.5,88.93,88.35,88.35,8
20120201|2011-09-12 09:30,12,88.36,88.52,88.32,88.42,24
20120201|2011-09-12 10:00,12,88.16,88.16,88.16,88.16,2
20120201|2011-09-12 10:30,12,88.69,88.69,88.69,88.69,1
20120201|2011-09-12 12:00,12,88.51,88.51,88.51,88.51,1
20120201|2011-09-12 12:30,12,88.45,88.45,88.45,88.45,1
20120201|2011-09-12 13:00,12,88.4,88.4,88.4,88.4,1
20120201|2011-09-12 13:30,12,88.72,88.72,88.72,88.72,1
20120201|2011-09-13 00:00,13,89.5,89.5,89.5,89.5,1
20120201|2011-09-13 02:00,13,89.34,89.34,89.34,89.34,1
20120201|2011-09-13 02:30,13,89.09,89.3,89.09,89.3,2
20120201|2011-09-13 03:00,13,88.78,88.78,88.78,88.78,1
20120201|2011-09-13 03:30,13,88.95,88.95,88.95,88.95,2
20120201|2011-09-13 04:00,13,89.25,89.28,89.2,89.2,15
20120201|2011-09-13 05:00,13,89.47,89.47,89.47,89.47,1
20120201|2011-09-13 07:00,13,90.09,90.29,90.08,90.28,8
20120201|2011-09-13 07:30,13,90.35,90.35,90.2,90.2,10
20120201|2011-09-13 08:00,13,90.02,90.02,89.5,89.89,50
20120201|2011-09-13 08:30,13,89.81,90.02,89.36,90.02,11
20120201|2011-09-13 09:00,13,90.37,90.37,90.05,90.05,18
20120201|2011-09-13 09:30,13,89.86,89.86,89.84,89.84,2
20120201|2011-09-13 10:30,13,89.82,89.85,89.8,89.85,6
20120201|2011-09-13 12:00,13,90.55,90.73,90.55,90.73,13
20120201|2011-09-13 12:30,13,90.71,90.98,90.5,90.94,67
20120201|2011-09-13 13:00,13,90.7,90.7,90.3,90.61,15
20120201|2011-09-13 13:30,13,90.67,90.67,90.47,90.47,4
20120201|2011-09-13 14:00,13,90.39,90.39,90.39,90.39,1
20120201|2011-09-14 00:30,14,89.18,89.18,89.18,89.18,1
20120201|2011-09-14 04:30,14,89.61,89.88,89.61,89.88,4
20120201|2011-09-14 05:00,14,89.93,89.94,89.93,89.94,2
20120201|2011-09-14 06:00,14,90.26,90.26,90.26,90.26,1
20120201|2011-09-14 06:30,14,90.37,90.41,90.37,90.41,2
20120201|2011-09-14 08:00,14,90.14,90.14,90.13,90.13,6
20120201|2011-09-14 08:30,14,90.23,90.28,89.97,89.97,12
20120201|2011-09-14 09:00,14,89.8,89.87,89.51,89.51,26
20120201|2011-09-14 09:30,14,89.9,89.92,88.93,88.93,27
20120201|2011-09-14 10:00,14,89.16,89.21,89.16,89.21,6
20120201|2011-09-14 10:30,14,89.21,89.75,89.21,89.71,13
20120201|2011-09-14 11:00,14,89.76,89.76,89.35,89.35,26
20120201|2011-09-14 11:30,14,89.31,89.32,89.3,89.3,3
20120201|2011-09-14 12:30,14,89.71,89.71,89.39,89.39,3
20120201|2011-09-14 13:00,14,89.23,89.5,89.23,89.5,2
20120201|2011-09-14 13:30,14,89.41,89.41,89.41,89.41,5
20120201|2011-09-14 14:00,14,89.57,89.57,89.57,89.57,3
20120201|2011-09-14 14:30,14,89.52,89.52,89.52,89.52,1
20120201|2011-09-14 23:30,15,89.26,89.26,89.26,89.26,1
20120201|2011-09-15 01:30,15,89.41,89.41,89.33,89.33,3
20120201|2011-09-15 02:30,15,89.4,89.4,89.4,89.4,1
20120201|2011-09-15 03:00,15,89.11,89.21,89.11,89.21,2
20120201|2011-09-15 03:30,15,89.19,89.19,89.19,89.19,1
20120201|2011-09-15 04:00,15,89.31,89.51,89.31,89.51,2
20120201|2011-09-15 04:30,15,89.89,89.89,89.89,89.89,2
20120201|2011-09-15 05:30,15,90.21,90.21,90.15,90.15,11
20120201|2011-09-15 06:00,15,90.05,90.21,90.03,90.21,15
20120201|2011-09-15 06:30,15,90.27,90.33,90.27,90.33,4
20120201|2011-09-15 07:00,15,89.89,89.89,89.89,89.89,2
20120201|2011-09-15 07:30,15,89.58,89.58,89.58,89.58,1
20120201|2011-09-15 08:00,15,90.35,90.65,90.09,90.15,74
20120201|2011-09-15 08:30,15,90.22,90.44,90.06,90.44,12
20120201|2011-09-15 09:00,15,90.73,90.76,90.49,90.49,16
20120201|2011-09-15 09:30,15,90.29,90.69,90.29,90.45,7
20120201|2011-09-15 10:00,15,90.46,90.46,90.4,90.4,2
20120201|2011-09-15 10:30,15,90.04,90.04,90,90,6
20120201|2011-09-15 11:00,15,90.04,90.15,90.04,90.15,5
20120201|2011-09-15 11:30,15,90.26,90.26,90.26,90.26,2
20120201|2011-09-15 12:00,15,90.22,90.22,90.22,90.22,2
20120201|2011-09-15 12:30,15,90.29,90.29,90,90.05,37
20120201|2011-09-15 13:30,15,90.17,90.17,90.17,90.17,1
20120201|2011-09-16 03:30,16,90.24,90.27,90.21,90.25,20
20120201|2011-09-16 04:00,16,90.35,90.35,90.24,90.24,22
20120201|2011-09-16 05:00,16,90,90,90,90,20
20120201|2011-09-16 05:30,16,90.36,90.36,90.36,90.36,1
20120201|2011-09-16 06:30,16,89.95,90.06,89.95,89.97,10
20120201|2011-09-16 07:00,16,90.13,90.13,89.68,89.77,4
20120201|2011-09-16 08:00,16,90,90.35,90,90.35,41
20120201|2011-09-16 08:30,16,90.13,90.18,90.13,90.18,3
20120201|2011-09-16 09:00,16,90.24,90.24,89.44,89.64,20
20120201|2011-09-16 09:30,16,89.35,89.35,88.69,88.69,13
20120201|2011-09-16 10:00,16,88.97,89.13,88.46,88.51,33
20120201|2011-09-16 10:30,16,88.1,88.41,88.07,88.38,8
20120201|2011-09-16 11:30,16,89.2,89.2,89.16,89.2,8
20120201|2011-09-16 12:00,16,88.79,88.79,88.79,88.79,1
20120201|2011-09-16 13:00,16,89,89,89,89,1
20120201|2011-09-16 13:30,16,89.02,89.02,89.02,89.02,1
20120201|2011-09-19 00:00,19,87.73,87.73,87.72,87.73,3
20120201|2011-09-19 01:30,19,87.68,87.68,87.68,87.68,1
20120201|2011-09-19 03:00,19,87.98,87.98,87.98,87.98,1
20120201|2011-09-19 05:00,19,87.9,87.9,87.9,87.9,1
20120201|2011-09-19 05:30,19,88.15,88.2,88.1,88.2,5
20120201|2011-09-19 06:00,19,88.1,88.1,88.1,88.1,2
20120201|2011-09-19 06:30,19,88.13,88.13,88.13,88.13,1
20120201|2011-09-19 07:00,19,88.09,88.09,87.72,87.72,12
20120201|2011-09-19 07:30,19,87.62,87.85,87.61,87.85,6
20120201|2011-09-19 08:00,19,87.83,87.83,86.66,86.84,6
20120201|2011-09-19 08:30,19,86.72,86.72,86.18,86.27,16
20120201|2011-09-19 09:00,19,86.21,86.31,85.89,86.31,93
20120201|2011-09-19 09:30,19,86.41,86.41,86.3,86.39,28
20120201|2011-09-19 10:00,19,86.36,86.6,86.35,86.53,30
20120201|2011-09-19 10:30,19,86.75,86.75,86.59,86.61,26
20120201|2011-09-19 11:00,19,86.47,86.47,86.47,86.47,1
20120201|2011-09-19 11:30,19,86.05,86.05,85.97,85.97,3
20120201|2011-09-19 12:00,19,85.95,86.2,85.77,86.2,11
20120201|2011-09-19 13:00,19,86.05,86.72,86.05,86.5,13
20120201|2011-09-19 14:00,19,86.81,86.81,86.76,86.76,4
20120201|2011-09-19 14:30,19,86.96,86.97,86.96,86.97,4
20120201|2011-09-19 15:30,19,86.75,86.75,86.75,86.75,1
20120201|2011-09-20 01:00,20,86.48,86.48,86.48,86.48,1
20120201|2011-09-20 02:30,20,87.1,87.1,87.1,87.1,4
20120201|2011-09-20 03:00,20,87.44,87.44,87.44,87.44,4
20120201|2011-09-20 04:30,20,87.69,87.69,87.68,87.68,2
20120201|2011-09-20 06:30,20,87.33,87.68,87.33,87.68,2
20120201|2011-09-20 08:00,20,87.01,87.16,86.77,86.77,21
20120201|2011-09-20 08:30,20,86.66,86.8,86.63,86.8,6
20120201|2011-09-20 09:00,20,87,87.36,86.98,87.36,40
20120201|2011-09-20 09:30,20,87.56,87.96,87.56,87.96,9
20120201|2011-09-20 10:00,20,88.32,88.32,87.73,87.8,14
20120201|2011-09-20 10:30,20,87.86,87.86,87.86,87.86,1
20120201|2011-09-20 11:00,20,87.4,87.41,87.4,87.4,11
20120201|2011-09-20 11:30,20,87.25,87.25,87.13,87.13,3
20120201|2011-09-20 12:00,20,87.4,87.4,87.4,87.4,4
20120201|2011-09-20 13:00,20,87.71,87.71,87.69,87.69,2
20120201|2011-09-21 02:00,21,87.22,87.24,87.18,87.18,5
20120201|2011-09-21 03:00,21,87.43,87.46,87.43,87.46,2
20120201|2011-09-21 03:30,21,87.23,87.3,87.09,87.3,12
20120201|2011-09-21 04:00,21,87.39,87.39,87.39,87.39,1
20120201|2011-09-21 04:30,21,87.36,87.36,87.36,87.36,1
20120201|2011-09-21 05:00,21,87.2,87.24,87.2,87.24,2
20120201|2011-09-21 06:00,21,87.01,87.01,86.96,86.96,6
20120201|2011-09-21 06:30,21,87.02,87.02,86.94,86.94,6
20120201|2011-09-21 07:00,21,86.88,86.88,86.66,86.66,9
20120201|2011-09-21 07:30,21,87.02,87.05,86.93,87.05,9
20120201|2011-09-21 08:00,21,87.26,87.41,87.19,87.2,22
20120201|2011-09-21 08:30,21,87.19,87.45,87.02,87.21,8
20120201|2011-09-21 09:00,21,87.36,87.36,87.07,87.07,26
20120201|2011-09-21 09:30,21,87.56,88.54,87.56,88.44,26
20120201|2011-09-21 10:00,21,88.62,88.68,88.62,88.68,4
20120201|2011-09-21 10:30,21,88.52,88.52,88.36,88.36,7
20120201|2011-09-21 11:00,21,88.15,88.15,88.15,88.15,4
20120201|2011-09-21 12:00,21,87.57,87.57,87.57,87.57,4
20120201|2011-09-21 12:30,21,87.79,87.79,87.4,87.4,5
20120201|2011-09-21 13:00,21,86.9,86.9,86.64,86.64,21
20120201|2011-09-21 13:30,21,86.05,86.22,86.04,86.21,6
20120201|2011-09-21 14:00,21,86.72,86.72,86.53,86.53,2
20120201|2011-09-21 14:30,21,86.2,86.2,85.88,85.88,8
20120201|2011-09-21 15:00,21,85.94,86.03,85.65,85.65,9
20120201|2011-09-21 15:30,21,85.69,85.69,85.69,85.69,2
20120201|2011-09-21 16:00,21,85.53,85.53,85.53,85.53,2
20120201|2011-09-21 22:00,22,84.85,84.85,84.85,84.85,1
20120201|2011-09-21 23:30,22,85.4,85.4,85.39,85.39,2
20120201|2011-09-22 00:00,22,85.23,85.23,85.23,85.23,1
20120201|2011-09-22 01:00,22,85.23,85.23,84.99,84.99,9
20120201|2011-09-22 01:30,22,84.94,85.03,84.87,85.03,4
20120201|2011-09-22 02:00,22,84.72,84.72,84.72,84.72,1
20120201|2011-09-22 02:30,22,84.48,84.48,84.48,84.48,2
20120201|2011-09-22 03:00,22,84.25,84.41,83.93,83.93,20
20120201|2011-09-22 03:30,22,83.95,84.03,83.61,84.01,22
20120201|2011-09-22 04:00,22,84.07,84.16,83.42,83.67,26
20120201|2011-09-22 04:30,22,83.65,83.79,83.65,83.79,8
20120201|2011-09-22 05:00,22,83.94,83.94,83.94,83.94,11
20120201|2011-09-22 05:30,22,83.54,83.54,82.87,82.87,15
20120201|2011-09-22 06:00,22,82.9,82.9,82.79,82.81,27
20120201|2011-09-22 06:30,22,82.87,83.08,82.87,83.08,36
20120201|2011-09-22 07:00,22,82.03,82.42,82.03,82.42,8
20120201|2011-09-22 07:30,22,82.19,82.35,82.1,82.35,14
20120201|2011-09-22 08:00,22,81.99,81.99,81.21,81.29,30
20120201|2011-09-22 08:30,22,81.92,82.07,81.85,81.85,22
20120201|2011-09-22 09:00,22,81.84,82.85,81.84,82.85,33
20120201|2011-09-22 09:30,22,82.52,82.61,82.52,82.61,5
20120201|2011-09-22 10:00,22,82.49,82.49,82.08,82.09,12
20120201|2011-09-22 11:00,22,81.39,81.6,81.28,81.53,4
20120201|2011-09-22 11:30,22,81.96,81.96,81.96,81.96,1
20120201|2011-09-22 12:00,22,81.49,81.49,80.83,81.06,3
20120201|2011-09-22 12:30,22,80.84,80.84,80.76,80.8,4
20120201|2011-09-22 13:00,22,81.05,81.24,81.05,81.24,4
20120201|2011-09-22 14:00,22,80.72,80.72,80.72,80.72,2
20120201|2011-09-22 14:30,22,80.7,80.7,80.7,80.7,1
20120201|2011-09-22 15:00,22,81.04,81.04,81.04,81.04,1
20120201|2011-09-22 21:00,23,81.83,81.83,81.83,81.83,1
20120201|2011-09-22 22:30,23,81.68,81.68,81.68,81.68,2
20120201|2011-09-22 23:30,23,81.32,81.33,81.32,81.33,2
20120201|2011-09-23 01:30,23,81.5,81.5,81.5,81.5,2
20120201|2011-09-23 02:00,23,81.28,81.28,81.25,81.25,2
20120201|2011-09-23 02:30,23,81.41,81.6,81.41,81.6,2
20120201|2011-09-23 03:00,23,81.9,82.15,81.9,82.15,3
20120201|2011-09-23 03:30,23,82.18,82.18,81.87,81.87,5
20120201|2011-09-23 04:00,23,81.72,81.72,81.72,81.72,1
20120201|2011-09-23 04:30,23,81.78,81.78,81.78,81.78,1
20120201|2011-09-23 05:00,23,81.12,81.12,80.62,80.62,4
20120201|2011-09-23 05:30,23,79.82,79.82,79.28,79.37,7
20120201|2011-09-23 06:30,23,79.25,79.39,78.7,78.7,6
20120201|2011-09-23 07:00,23,79.04,79.57,79.04,79.57,6
20120201|2011-09-23 07:30,23,79.46,79.55,79.46,79.55,4
20120201|2011-09-23 08:00,23,80.38,80.44,80.38,80.44,4
20120201|2011-09-23 08:30,23,80.66,81.27,80.6,80.97,17
20120201|2011-09-23 09:00,23,80.97,81.11,80.12,80.12,115
20120201|2011-09-23 09:30,23,80.71,81.5,80.54,81.27,17
20120201|2011-09-23 10:00,23,80.88,81.47,80.72,81.47,26
20120201|2011-09-23 10:30,23,80.89,80.92,80.76,80.76,3
20120201|2011-09-23 11:00,23,80.97,80.97,80.97,80.97,1
20120201|2011-09-23 11:30,23,80.98,81.05,80.67,80.95,8
20120201|2011-09-23 12:00,23,80.59,80.59,80.55,80.55,2
20120201|2011-09-23 12:30,23,80.95,81.42,80.95,81.42,21
20120201|2011-09-23 13:00,23,81,81.04,80.57,80.67,12
20120201|2011-09-23 13:30,23,80.95,81.01,80.95,81.01,3
20120201|2011-09-23 14:00,23,80.89,81.04,80.89,81.04,2
20120201|2011-09-25 21:00,26,80.9,80.9,80.9,80.9,2
20120201|2011-09-26 00:00,26,80.01,80.01,79.87,79.87,3
20120201|2011-09-26 00:30,26,79.57,79.57,78.77,78.81,14
20120201|2011-09-26 01:00,26,78.74,78.92,78.27,78.62,17
20120201|2011-09-26 01:30,26,78.21,78.49,78.01,78.49,17
20120201|2011-09-26 02:00,26,78.72,79.26,78.69,79.13,11
20120201|2011-09-26 02:30,26,79.51,79.51,78.92,78.92,4
20120201|2011-09-26 03:00,26,79.7,79.75,79.22,79.22,4
20120201|2011-09-26 03:30,26,79.85,80.38,79.85,80.37,6
20120201|2011-09-26 04:00,26,80.54,80.54,80.38,80.42,7
20120201|2011-09-26 04:30,26,80.11,80.11,80.09,80.09,4
20120201|2011-09-26 05:00,26,80.16,80.16,80,80.11,7
20120201|2011-09-26 05:30,26,80.25,80.51,80.25,80.51,2
20120201|2011-09-26 06:00,26,81.2,81.3,81.18,81.18,3
20120201|2011-09-26 07:30,26,80.85,80.85,80.85,80.85,1
20120201|2011-09-26 08:00,26,80.55,80.55,80.06,80.06,12
20120201|2011-09-26 09:00,26,79.34,79.57,78.86,79.57,108
20120201|2011-09-26 09:30,26,79.43,79.43,79.43,79.43,6
20120201|2011-09-26 10:00,26,80.57,80.73,80.57,80.63,11
20120201|2011-09-26 10:30,26,80.64,81.11,80.64,81.11,3
20120201|2011-09-26 11:00,26,81.03,81.03,80.92,80.92,2
20120201|2011-09-26 11:30,26,81.13,81.16,80.68,80.68,7
20120201|2011-09-26 12:30,26,81.09,81.09,81.09,81.09,1
20120201|2011-09-26 13:00,26,81.09,81.18,80.92,80.92,4
20120201|2011-09-26 13:30,26,81.12,81.14,81.12,81.14,5
20120201|2011-09-27 00:00,27,82.5,82.5,82.5,82.5,1
20120201|2011-09-27 01:00,27,83.02,83.12,82.96,83.05,8
20120201|2011-09-27 01:30,27,83.01,83.01,83.01,83.01,2
20120201|2011-09-27 02:00,27,82.74,83.04,82.74,83.04,3
20120201|2011-09-27 02:30,27,82.98,83.01,82.84,82.89,13
20120201|2011-09-27 03:30,27,83.25,83.26,83.25,83.26,4
20120201|2011-09-27 04:00,27,83.36,83.48,83.36,83.48,12
20120201|2011-09-27 04:30,27,83.21,83.21,83.16,83.16,4
20120201|2011-09-27 05:00,27,82.86,82.94,82.86,82.94,7
20120201|2011-09-27 05:30,27,82.79,82.82,82.77,82.77,36
20120201|2011-09-27 06:00,27,83.12,83.18,83.08,83.08,8
20120201|2011-09-27 06:30,27,83.68,83.69,83.61,83.61,3
20120201|2011-09-27 07:30,27,83.35,83.37,83.34,83.37,5
20120201|2011-09-27 08:30,27,83.77,84.26,83.77,84.26,34
20120201|2011-09-27 09:30,27,84.47,84.47,84.47,84.47,13
20120201|2011-09-27 10:00,27,84.47,84.47,84.17,84.19,9
20120201|2011-09-27 10:30,27,84.6,84.6,84.6,84.6,1
20120201|2011-09-27 12:30,27,84.36,84.64,84.36,84.64,3
20120201|2011-09-27 13:00,27,84.95,85.17,84.95,85.15,30
20120201|2011-09-27 13:30,27,85.43,85.43,85.39,85.4,33
20120201|2011-09-27 14:00,27,85.36,85.39,85.23,85.23,3
20120201|2011-09-27 14:30,27,84.74,84.74,84.74,84.74,1
20120201|2011-09-27 23:30,28,83.55,83.55,83.55,83.55,1
20120201|2011-09-28 03:00,28,84.29,84.29,84.29,84.29,1
20120201|2011-09-28 03:30,28,84.33,84.33,84.33,84.33,1
20120201|2011-09-28 04:00,28,84.2,84.2,84.2,84.2,1
20120201|2011-09-28 04:30,28,84.73,84.73,84.73,84.73,1
20120201|2011-09-28 05:30,28,85.05,85.15,85.05,85.05,5
20120201|2011-09-28 06:00,28,85.1,85.1,84.83,84.9,6
20120201|2011-09-28 06:30,28,84.97,85.15,84.97,85.15,2
20120201|2011-09-28 07:00,28,84.5,84.5,84.36,84.38,3
20120201|2011-09-28 07:30,28,84.02,84.02,84.02,84.02,1
20120201|2011-09-28 08:00,28,84.43,84.43,84.43,84.43,1
20120201|2011-09-28 08:30,28,84.54,84.61,84.47,84.47,93
20120201|2011-09-28 09:00,28,84.16,84.16,84.16,84.16,1
20120201|2011-09-28 09:30,28,83.96,84.08,83.66,84.08,8
20120201|2011-09-28 10:00,28,84.3,84.31,84.3,84.31,38
20120201|2011-09-28 11:00,28,83.59,83.59,83.18,83.32,25
20120201|2011-09-28 11:30,28,83.24,83.35,83.14,83.14,6
20120201|2011-09-28 12:00,28,83,83,82.69,82.69,4
20120201|2011-09-28 12:30,28,82.55,82.68,82.55,82.68,45
20120201|2011-09-28 13:00,28,82.08,82.23,81.97,81.97,76
20120201|2011-09-28 13:30,28,82,82.15,82,82.15,4
20120201|2011-09-28 14:00,28,82.22,82.22,82.2,82.2,4
20120201|2011-09-28 20:30,29,81.41,81.41,81.41,81.41,2
20120201|2011-09-28 23:00,29,82.09,82.09,82.09,82.09,1
20120201|2011-09-29 02:00,29,82.1,82.47,82.1,82.47,3
20120201|2011-09-29 02:30,29,82.62,83.2,82.62,83.02,10
20120201|2011-09-29 03:30,29,82.82,82.82,82.82,82.82,1
20120201|2011-09-29 04:30,29,82.58,82.59,82.55,82.58,10
20120201|2011-09-29 06:00,29,82.38,82.38,82.24,82.24,2
20120201|2011-09-29 06:30,29,82.33,82.33,82.33,82.33,1
20120201|2011-09-29 07:00,29,82.24,82.76,82.24,82.76,15
20120201|2011-09-29 07:30,29,83.3,83.4,83.15,83.2,13
20120201|2011-09-29 08:00,29,82.91,83.75,82.79,83.75,15
20120201|2011-09-29 08:30,29,83.99,84.5,83.79,84.5,104
20120201|2011-09-29 09:00,29,84.11,84.19,84.08,84.19,25
20120201|2011-09-29 09:30,29,83.08,83.45,82.59,82.9,14
20120201|2011-09-29 10:00,29,83.25,83.49,82.86,83.49,40
20120201|2011-09-29 10:30,29,83.5,84.15,83.5,84.15,44
20120201|2011-09-29 11:00,29,83.78,84.08,83.78,84.08,12
20120201|2011-09-29 11:30,29,83.97,84.06,83.43,84.05,380
20120201|2011-09-29 12:00,29,83.97,84.24,83.97,83.99,11
20120201|2011-09-29 12:30,29,83.91,83.91,83.35,83.35,3
20120201|2011-09-29 13:00,29,82.92,82.92,82.77,82.77,23
20120201|2011-09-29 13:30,29,82.87,82.87,82.48,82.48,8
20120201|2011-09-29 14:30,29,83.21,83.21,83.21,83.21,2
20120201|2011-09-29 16:00,29,83.61,83.61,83.61,83.61,1
20120201|2011-09-30 02:00,30,83.01,83.01,83.01,83.01,1
20120201|2011-09-30 04:00,30,82.91,82.91,82.91,82.91,2
20120201|2011-09-30 05:00,30,82.6,82.6,82.5,82.5,43
20120201|2011-09-30 05:30,30,82.4,82.41,82.31,82.31,4
20120201|2011-09-30 06:00,30,82.27,82.27,81.82,81.82,25
20120201|2011-09-30 06:30,30,81.78,81.86,81.78,81.81,3
20120201|2011-09-30 07:00,30,81.99,82.02,81.89,82.02,5
20120201|2011-09-30 07:30,30,81.27,81.27,81.14,81.14,6
20120201|2011-09-30 08:00,30,81.1,81.1,80.75,80.79,8
20120201|2011-09-30 08:30,30,80.9,81.2,80.62,81.08,106
20120201|2011-09-30 09:00,30,80.92,81.95,80.92,81.65,19
20120201|2011-09-30 09:30,30,81.28,81.28,80.75,80.75,20
20120201|2011-09-30 10:00,30,81.28,81.48,81.23,81.23,6
20120201|2011-09-30 10:30,30,81.24,81.82,81.07,81.24,29
20120201|2011-09-30 11:00,30,81.25,81.93,81.14,81.93,22
20120201|2011-09-30 11:30,30,81.82,81.82,81.5,81.5,17
20120201|2011-09-30 12:00,30,81.11,81.16,81.01,81.14,30
20120201|2011-09-30 12:30,30,81.2,81.24,81.2,81.24,2
20120201|2011-09-30 13:00,30,80.9,80.9,79.63,79.63,41
20120201|2011-09-30 13:30,30,79.63,79.63,79.43,79.6,133
20120201|2011-09-30 14:00,30,79.5,79.5,79.5,79.5,1
20120201|2011-09-30 15:00,30,78.97,78.97,78.97,78.97,5
20120201|2011-09-30 16:00,30,79.12,79.12,79.12,79.12,1
20120201|2011-10-02 20:30,3,79.13,79.13,79.13,79.13,1
20120201|2011-10-02 21:30,3,78.66,78.66,78.66,78.66,2
20120201|2011-10-02 22:00,3,78.6,78.6,78.6,78.6,2
20120201|2011-10-02 22:30,3,78.45,78.45,78.45,78.45,1
20120201|2011-10-02 23:30,3,78.47,78.47,78.47,78.47,2
20120201|2011-10-03 00:00,3,78.4,78.4,78.36,78.36,4
20120201|2011-10-03 01:00,3,78.25,78.33,78.21,78.21,4
20120201|2011-10-03 03:00,3,78.34,78.34,78.34,78.34,4
20120201|2011-10-03 04:00,3,78.44,78.44,78.44,78.44,1
20120201|2011-10-03 05:30,3,79.16,79.16,78.95,78.95,3
20120201|2011-10-03 06:00,3,78.91,78.91,78.73,78.78,6
20120201|2011-10-03 07:00,3,78.57,78.57,78.56,78.56,2
20120201|2011-10-03 07:30,3,78.19,78.26,77.78,77.78,15
20120201|2011-10-03 08:00,3,77.78,78.11,77.63,77.85,10
20120201|2011-10-03 08:30,3,77.8,77.8,77.4,77.4,119
20120201|2011-10-03 09:00,3,78.01,78.61,77.9,78.28,16
20120201|2011-10-03 09:30,3,78.5,78.53,78.31,78.31,7
20120201|2011-10-03 10:00,3,79.12,79.12,79.12,79.12,1
20120201|2011-10-03 10:30,3,79.25,79.25,79.23,79.23,3
20120201|2011-10-03 11:00,3,79.49,79.49,79.49,79.49,2
20120201|2011-10-03 11:30,3,79.45,79.45,79.07,79.07,17
20120201|2011-10-03 12:00,3,78.4,78.4,77.95,77.95,12
20120201|2011-10-03 13:00,3,78.77,78.77,78.77,78.77,1
20120201|2011-10-03 13:30,3,78.03,78.03,77.81,77.81,10
20120201|2011-10-03 15:00,3,77.4,77.4,77.28,77.28,2
20120201|2011-10-03 15:30,3,77.05,77.05,77,77,6
20120201|2011-10-03 22:00,4,77.11,77.11,77.04,77.04,12
20120201|2011-10-04 01:30,4,77.88,77.88,77.8,77.8,2
20120201|2011-10-04 02:00,4,77.19,77.19,77.19,77.19,2
20120201|2011-10-04 02:30,4,76.71,76.81,76.55,76.65,9
20120201|2011-10-04 03:30,4,77,77.01,76.95,76.95,12
20120201|2011-10-04 04:00,4,77.2,77.2,76.82,76.82,29
20120201|2011-10-04 04:30,4,76.83,77.1,76.83,77.1,19
20120201|2011-10-04 05:00,4,77.1,77.2,76.92,77.01,13
20120201|2011-10-04 05:30,4,76.8,76.8,76.7,76.71,5
20120201|2011-10-04 06:00,4,76.53,76.53,76.36,76.42,20
20120201|2011-10-04 06:30,4,76.36,76.36,76.36,76.36,1
20120201|2011-10-04 07:00,4,75.91,75.91,75.75,75.87,32
20120201|2011-10-04 07:30,4,75.94,76.46,75.94,76.24,12
20120201|2011-10-04 08:00,4,76.26,76.59,76.11,76.55,49
20120201|2011-10-04 08:30,4,76.65,76.77,76.03,76.03,56
20120201|2011-10-04 09:00,4,76.15,76.97,75.78,76.62,86
20120201|2011-10-04 09:30,4,76.82,77.95,76.82,77.68,34
20120201|2011-10-04 10:00,4,77.74,78.38,77.54,77.72,59
20120201|2011-10-04 10:30,4,77.46,77.75,77.11,77.35,40
20120201|2011-10-04 11:00,4,77.98,78.18,77.62,77.62,25
20120201|2011-10-04 11:30,4,77.47,77.8,77.47,77.76,21
20120201|2011-10-04 12:00,4,77.5,77.63,77.13,77.13,8
20120201|2011-10-04 12:30,4,76.94,77.11,76.82,76.82,4
20120201|2011-10-04 13:00,4,76.92,77.33,76,76.29,24
20120201|2011-10-04 13:30,4,76.44,76.5,76.38,76.39,32
20120201|2011-10-04 14:30,4,76.58,77.12,76.57,77.12,12
20120201|2011-10-04 15:00,4,77.98,78.3,77.98,78.3,16
20120201|2011-10-04 15:30,4,78.65,78.65,78.4,78.4,9
20120201|2011-10-04 16:00,4,78.58,78.65,78.55,78.65,7
20120201|2011-10-05 00:00,5,78.61,78.61,78.61,78.61,1
20120201|2011-10-05 00:30,5,78.54,78.54,78.54,78.54,1
20120201|2011-10-05 01:00,5,78.6,78.6,78.6,78.6,1
20120201|2011-10-05 01:30,5,78.61,78.61,78.61,78.61,1
20120201|2011-10-05 02:00,5,78.71,78.81,78.61,78.81,3
20120201|2011-10-05 02:30,5,78.4,78.4,78.25,78.25,3
20120201|2011-10-05 03:00,5,78.3,78.3,78.3,78.3,1
20120201|2011-10-05 03:30,5,78.37,78.37,78.37,78.37,1
20120201|2011-10-05 04:00,5,78,78,77.92,77.96,11
20120201|2011-10-05 04:30,5,77.77,77.91,77.77,77.91,2
20120201|2011-10-05 05:00,5,77.77,78.3,77.77,78.3,18
20120201|2011-10-05 05:30,5,78.5,78.6,78.5,78.5,10
20120201|2011-10-05 06:00,5,78.78,78.79,78.78,78.79,4
20120201|2011-10-05 07:00,5,78.51,78.51,78.36,78.37,10
20120201|2011-10-05 07:30,5,78.18,78.47,77.8,77.85,8
20120201|2011-10-05 08:00,5,77.96,78.09,77.96,78.09,17
20120201|2011-10-05 08:30,5,77.7,78.1,77.7,78.08,16
20120201|2011-10-05 09:00,5,77.95,78.59,77.95,78.29,44
20120201|2011-10-05 09:30,5,78.75,79.26,78.59,79.21,47
20120201|2011-10-05 10:00,5,78.87,79.03,78.69,79.03,4
20120201|2011-10-05 10:30,5,78.88,79.25,78.87,79.25,5
20120201|2011-10-05 11:00,5,79.03,79.03,78.8,78.83,4
20120201|2011-10-05 11:30,5,78.68,78.89,78.68,78.76,6
20120201|2011-10-05 12:00,5,79.25,79.7,79.25,79.7,32
20120201|2011-10-05 12:30,5,79.69,79.82,79.69,79.82,5
20120201|2011-10-05 13:00,5,79.81,80.06,79.63,80.06,22
20120201|2011-10-05 13:30,5,79.96,80.19,79.93,80.19,5
20120201|2011-10-05 14:00,5,79.91,79.91,79.91,79.91,1
20120201|2011-10-06 00:00,6,79.9,79.9,79.9,79.9,1
20120201|2011-10-06 00:30,6,79.98,80.06,79.98,80.06,2
20120201|2011-10-06 01:00,6,80.6,80.61,80.6,80.61,4
20120201|2011-10-06 02:00,6,80.57,80.57,80.57,80.57,1
20120201|2011-10-06 02:30,6,80.73,80.81,80.73,80.81,5
20120201|2011-10-06 03:00,6,81.1,81.26,81.1,81.24,8
20120201|2011-10-06 03:30,6,81.18,81.2,81.17,81.17,9
20120201|2011-10-06 04:00,6,81.19,81.19,80.95,80.95,3
20120201|2011-10-06 04:30,6,80.9,81.12,80.9,81.12,6
20120201|2011-10-06 05:00,6,80.99,81.12,80.99,81.12,5
20120201|2011-10-06 05:30,6,81.22,81.23,81.21,81.23,4
20120201|2011-10-06 06:00,6,81.32,81.41,81.07,81.09,10
20120201|2011-10-06 06:30,6,81.04,81.04,80.76,80.76,6
20120201|2011-10-06 07:00,6,80.29,80.49,80.29,80.49,3
20120201|2011-10-06 08:00,6,80.36,80.36,79.65,79.99,17
20120201|2011-10-06 08:30,6,80.05,80.11,79.63,79.63,17
20120201|2011-10-06 09:00,6,80.11,80.83,80.09,80.75,11
20120201|2011-10-06 09:30,6,80.84,80.84,80.45,80.7,8
20120201|2011-10-06 10:00,6,80.8,80.8,80.69,80.8,5
20120201|2011-10-06 11:00,6,80.69,80.99,80.69,80.99,8
20120201|2011-10-06 11:30,6,80.98,81.78,80.98,81.6,17
20120201|2011-10-06 12:00,6,81.58,82.36,81.58,82.25,54
20120201|2011-10-06 12:30,6,82.09,82.77,82.09,82.72,17
20120201|2011-10-06 13:00,6,83.06,83.3,82.94,83.02,28
20120201|2011-10-06 13:30,6,83.06,83.06,82.85,82.85,11
20120201|2011-10-06 15:30,6,82.86,82.89,82.86,82.89,2
20120201|2011-10-06 23:30,7,83.15,83.15,83.15,83.15,1
20120201|2011-10-07 02:30,7,82.99,82.99,82.99,82.99,2
20120201|2011-10-07 03:30,7,82.65,82.65,82.3,82.3,32
20120201|2011-10-07 04:00,7,82.46,82.46,82.27,82.29,9
20120201|2011-10-07 04:30,7,82.5,82.55,82.45,82.45,34
20120201|2011-10-07 05:00,7,82.63,82.64,82.62,82.62,6
20120201|2011-10-07 05:30,7,82.58,82.58,82.55,82.55,6
20120201|2011-10-07 06:00,7,82.67,82.71,82.53,82.66,20
20120201|2011-10-07 07:30,7,82.71,84.37,82.71,84.37,15
20120201|2011-10-07 08:00,7,83.64,83.9,83.64,83.83,3
20120201|2011-10-07 08:30,7,83.28,83.79,83.21,83.79,55
20120201|2011-10-07 09:00,7,83.59,84.01,83.54,83.82,18
20120201|2011-10-07 09:30,7,83.77,83.77,83.77,83.77,1
20120201|2011-10-07 10:00,7,83.45,83.45,83.45,83.45,3
20120201|2011-10-07 10:30,7,83.16,83.16,83.16,83.16,3
20120201|2011-10-07 11:00,7,82.91,83.16,82.25,82.37,24
20120201|2011-10-07 11:30,7,82.65,82.65,82.26,82.26,3
20120201|2011-10-07 12:00,7,82.43,82.43,81.92,82.4,17
20120201|2011-10-07 12:30,7,82.31,82.87,82.31,82.87,3
20120201|2011-10-07 13:00,7,83.14,83.42,83.01,83.35,38
20120201|2011-10-07 13:30,7,83.19,83.29,83.01,83.21,30
20120201|2011-10-07 14:00,7,83.33,83.68,83.33,83.68,9
20120201|2011-10-07 14:30,7,83.43,83.43,83.36,83.36,2
20120201|2011-10-10 00:30,10,83.84,83.84,83.84,83.84,4
20120201|2011-10-10 01:00,10,83.76,83.76,83.76,83.76,1
20120201|2011-10-10 01:30,10,83.79,83.97,83.79,83.93,12
20120201|2011-10-10 02:00,10,83.74,83.98,83.74,83.94,24
20120201|2011-10-10 02:30,10,84,84.27,83.96,84.27,14
20120201|2011-10-10 03:00,10,84.37,84.37,84.31,84.31,5
20120201|2011-10-10 04:00,10,84.35,84.35,84.28,84.28,2
20120201|2011-10-10 04:30,10,84.23,84.5,84.23,84.5,3
20120201|2011-10-10 05:00,10,84.6,85.01,84.6,85.01,9
20120201|2011-10-10 06:00,10,84.77,84.77,84.77,84.77,4
20120201|2011-10-10 06:30,10,84.77,84.77,84.74,84.75,7
20120201|2011-10-10 07:00,10,84.88,84.99,84.88,84.99,7
20120201|2011-10-10 07:30,10,85.14,85.14,84.83,84.84,12
20120201|2011-10-10 08:00,10,84.99,84.99,84.88,84.88,13
20120201|2011-10-10 08:30,10,84.9,85.71,84.9,85.71,80
20120201|2011-10-10 09:00,10,85.7,86.19,85.7,86.12,27
20120201|2011-10-10 09:30,10,86.08,86.35,86.08,86.1,30
20120201|2011-10-10 10:00,10,85.99,85.99,85.9,85.92,8
20120201|2011-10-10 10:30,10,86.08,86.08,85.99,85.99,4
20120201|2011-10-10 11:00,10,85.94,86.12,85.94,86.12,3
20120201|2011-10-10 11:30,10,86.01,86.07,86.01,86.02,3
20120201|2011-10-10 12:00,10,86.1,86.3,86,86,10
20120201|2011-10-10 12:30,10,86.03,86.03,86.03,86.03,1
20120201|2011-10-10 13:00,10,85.76,85.79,85.55,85.55,12
20120201|2011-10-10 14:30,10,85.98,85.98,85.96,85.96,7
20120201|2011-10-10 23:30,11,85.67,85.67,85.67,85.67,1
20120201|2011-10-11 00:30,11,85.76,85.76,85.76,85.76,1
20120201|2011-10-11 01:30,11,85.41,85.46,85.27,85.39,12
20120201|2011-10-11 02:00,11,85.45,85.5,85.45,85.5,2
20120201|2011-10-11 02:30,11,85.34,85.34,85.34,85.34,2
20120201|2011-10-11 03:00,11,85.09,85.09,85.09,85.09,2
20120201|2011-10-11 03:30,11,84.94,84.94,84.75,84.75,10
20120201|2011-10-11 05:00,11,85.18,85.3,85.01,85.01,5
20120201|2011-10-11 06:00,11,85.31,85.41,85.31,85.4,6
20120201|2011-10-11 06:30,11,85.3,85.35,85.13,85.13,9
20120201|2011-10-11 07:30,11,84.48,84.81,84.48,84.81,7
20120201|2011-10-11 08:00,11,85.08,85.19,85.08,85.19,6
20120201|2011-10-11 08:30,11,85.25,85.34,85.09,85.16,7
20120201|2011-10-11 09:00,11,84.97,85.44,84.86,85.44,14
20120201|2011-10-11 09:30,11,85.54,85.8,85.54,85.75,23
20120201|2011-10-11 10:00,11,85.41,85.5,85.33,85.5,28
20120201|2011-10-11 10:30,11,85.54,86.07,85.54,86.07,7
20120201|2011-10-11 11:00,11,86.05,86.63,86.05,86.49,30
20120201|2011-10-11 11:30,11,86.12,86.5,86.12,86.5,5
20120201|2011-10-11 12:00,11,86.4,86.46,86.15,86.46,9
20120201|2011-10-11 12:30,11,86.41,86.68,86.41,86.68,6
20120201|2011-10-11 13:00,11,86.91,87.03,86.7,86.7,10
20120201|2011-10-11 15:00,11,85.89,85.89,85.88,85.88,3
20120201|2011-10-11 19:30,12,85.48,85.48,85.47,85.47,4
20120201|2011-10-11 20:00,12,85.39,85.39,85.39,85.39,1
20120201|2011-10-11 23:30,12,85.88,85.88,85.88,85.88,1
20120201|2011-10-12 01:00,12,86,86,86,86,2
20120201|2011-10-12 01:30,12,86.23,86.25,86.23,86.25,2
20120201|2011-10-12 02:00,12,86.1,86.1,85.99,85.99,4
20120201|2011-10-12 03:00,12,86.17,86.51,86.17,86.51,5
20120201|2011-10-12 03:30,12,86.47,86.47,86.42,86.43,6
20120201|2011-10-12 04:00,12,86.74,86.74,86.66,86.66,5
20120201|2011-10-12 04:30,12,86.75,87.03,86.75,87,15
20120201|2011-10-12 05:00,12,87.03,87.03,86.8,86.82,12
20120201|2011-10-12 05:30,12,86.72,86.72,86.6,86.7,14
20120201|2011-10-12 06:00,12,86.81,86.81,86.81,86.81,2
20120201|2011-10-12 06:30,12,86.73,86.78,86.63,86.64,85
20120201|2011-10-12 07:30,12,86.79,86.79,86.61,86.76,16
20120201|2011-10-12 08:00,12,86.55,86.55,86.16,86.16,24
20120201|2011-10-12 08:30,12,86.1,86.34,86.02,86.34,16
20120201|2011-10-12 09:00,12,86.2,86.72,86.17,86.72,63
20120201|2011-10-12 09:30,12,86.82,86.91,86.37,86.37,18
20120201|2011-10-12 10:30,12,86.26,86.29,86.03,86.03,7
20120201|2011-10-12 11:00,12,85.95,86.25,85.85,86.18,14
20120201|2011-10-12 11:30,12,86.26,86.69,86.26,86.69,11
20120201|2011-10-12 12:00,12,86.68,86.78,86.56,86.66,21
20120201|2011-10-12 12:30,12,86.48,86.48,86.18,86.27,17
20120201|2011-10-12 13:00,12,86.23,86.5,86.06,86.5,46
20120201|2011-10-12 13:30,12,86.02,86.02,85.9,85.9,4
20120201|2011-10-12 14:30,12,85.71,85.71,85.71,85.71,1
20120201|2011-10-12 15:00,12,85.4,85.4,85.4,85.4,4
20120201|2011-10-12 15:30,12,85.48,85.48,85.48,85.48,1
20120201|2011-10-13 00:00,13,85.35,85.35,85.35,85.35,2
20120201|2011-10-13 02:00,13,85.61,85.8,85.52,85.8,9
20120201|2011-10-13 02:30,13,85.83,85.94,85.83,85.94,4
20120201|2011-10-13 03:00,13,85.24,85.24,84.96,84.96,7
20120201|2011-10-13 03:30,13,84.96,85.06,84.96,85.06,8
20120201|2011-10-13 04:00,13,85.23,85.23,85.02,85.02,7
20120201|2011-10-13 04:30,13,84.84,84.98,84.76,84.76,3
20120201|2011-10-13 05:30,13,84.82,84.88,84.82,84.88,2
20120201|2011-10-13 07:00,13,84.58,84.82,84.58,84.82,6
20120201|2011-10-13 08:00,13,85.08,85.1,84.74,84.74,10
20120201|2011-10-13 08:30,13,84.41,84.41,83.88,83.88,34
20120201|2011-10-13 09:00,13,84.12,84.25,83.99,84.24,30
20120201|2011-10-13 09:30,13,84.31,84.4,84.29,84.32,9
20120201|2011-10-13 10:00,13,84.61,84.9,84.18,84.41,58
20120201|2011-10-13 10:30,13,84.49,84.51,84.49,84.51,12
20120201|2011-10-13 11:00,13,84.74,84.74,84.41,84.54,9
20120201|2011-10-13 11:30,13,84.14,84.47,83.94,84.47,27
20120201|2011-10-13 12:00,13,84.6,85.09,84.59,85.09,7
20120201|2011-10-13 12:30,13,85.21,85.79,85.17,85.44,31
20120201|2011-10-13 13:00,13,84.93,85.27,84.78,84.78,10
20120201|2011-10-13 13:30,13,84.95,84.95,84.95,84.95,1
20120201|2011-10-13 14:00,13,85.22,85.22,85.07,85.07,4
20120201|2011-10-13 15:30,13,85.1,85.1,85.1,85.1,2
20120201|2011-10-13 22:00,14,84.83,84.83,84.83,84.83,2
20120201|2011-10-14 01:30,14,85.17,85.17,85.13,85.13,4
20120201|2011-10-14 02:00,14,85.1,85.27,85.1,85.27,3
20120201|2011-10-14 02:30,14,85.57,85.57,85.57,85.57,1
20120201|2011-10-14 03:00,14,85.58,85.9,85.58,85.7,8
20120201|2011-10-14 03:30,14,85.96,86.01,85.87,85.99,7
20120201|2011-10-14 04:00,14,86.02,86.19,86.02,86.17,6
20120201|2011-10-14 04:30,14,86.12,86.2,85.74,85.74,72
20120201|2011-10-14 05:00,14,85.88,85.88,85.81,85.81,6
20120201|2011-10-14 05:30,14,85.9,85.9,85.9,85.9,1
20120201|2011-10-14 06:30,14,85.82,85.82,85.82,85.82,2
20120201|2011-10-14 07:00,14,86.47,86.55,86.47,86.55,5
20120201|2011-10-14 07:30,14,86.7,86.9,86.69,86.9,19
20120201|2011-10-14 08:00,14,86.99,87.55,86.99,87.55,27
20120201|2011-10-14 08:30,14,87.53,87.54,87.37,87.48,127
20120201|2011-10-14 09:00,14,87.06,87.1,87.06,87.1,16
20120201|2011-10-14 10:00,14,86.92,86.92,86.92,86.92,2
20120201|2011-10-14 10:30,14,86.82,87.1,86.82,87.05,13
20120201|2011-10-14 11:00,14,86.99,87.05,86.99,87.04,4
20120201|2011-10-14 12:00,14,87.25,87.59,87.24,87.45,60
20120201|2011-10-14 12:30,14,87.36,87.36,87.36,87.36,3
20120201|2011-10-14 13:00,14,87.22,87.3,87.22,87.3,6
20120201|2011-10-14 14:30,14,87.66,87.79,87.66,87.79,22
20120201|2011-10-14 15:00,14,87.74,87.82,87.74,87.79,16
20120201|2011-10-14 16:00,14,87.72,87.73,87.72,87.73,3
20120201|2011-10-17 00:00,17,87.64,87.65,87.55,87.55,4
20120201|2011-10-17 00:30,17,87.69,87.7,87.69,87.7,5
20120201|2011-10-17 01:00,17,87.69,87.81,87.69,87.81,20
20120201|2011-10-17 01:30,17,87.93,88.03,87.93,88.03,21
20120201|2011-10-17 02:00,17,88.08,88.36,87.89,88.36,13
20120201|2011-10-17 02:30,17,88.41,88.45,88.36,88.45,4
20120201|2011-10-17 03:00,17,88.42,88.54,88.42,88.44,9
20120201|2011-10-17 03:30,17,88.64,88.64,88.64,88.64,1
20120201|2011-10-17 04:00,17,88.64,88.64,88.38,88.38,33
20120201|2011-10-17 05:00,17,87.69,88.1,87.69,87.77,25
20120201|2011-10-17 05:30,17,87.68,87.68,87.4,87.55,18
20120201|2011-10-17 06:00,17,87.27,87.27,87.27,87.27,2
20120201|2011-10-17 06:30,17,87.48,87.51,87.48,87.51,11
20120201|2011-10-17 07:30,17,87.3,87.3,87.23,87.23,14
20120201|2011-10-17 08:00,17,87.61,87.64,86.95,87,35
20120201|2011-10-17 08:30,17,86.86,86.86,86.5,86.5,31
20120201|2011-10-17 09:00,17,86.45,87.02,86.45,86.87,25
20120201|2011-10-17 09:30,17,86.6,86.93,86.6,86.6,22
20120201|2011-10-17 10:00,17,87.05,87.05,87,87,14
20120201|2011-10-17 10:30,17,87.2,87.24,87.09,87.12,56
20120201|2011-10-17 11:00,17,86.79,86.79,86.79,86.79,74
20120201|2011-10-17 11:30,17,86.81,86.81,86.69,86.77,20
20120201|2011-10-17 12:00,17,86.87,87.44,86.87,87.44,20
20120201|2011-10-17 13:00,17,86.8,86.8,86.58,86.7,26
20120201|2011-10-17 13:30,17,86.92,86.92,86.92,86.92,1
20120201|2011-10-17 15:00,17,87.02,87.02,87.02,87.02,2
20120201|2011-10-18 00:30,18,86.73,86.73,86.73,86.73,1
20120201|2011-10-18 01:30,18,86.62,86.62,86.62,86.62,1
20120201|2011-10-18 02:00,18,86.44,86.45,86.44,86.45,5
20120201|2011-10-18 02:30,18,86.34,86.44,86.34,86.41,29
20120201|2011-10-18 03:00,18,86.36,86.42,86.36,86.41,6
20120201|2011-10-18 03:30,18,86.24,86.41,86.22,86.41,9
20120201|2011-10-18 04:00,18,86.32,86.49,86.21,86.49,32
20120201|2011-10-18 04:30,18,86.38,86.38,86.27,86.27,9
20120201|2011-10-18 05:00,18,86.46,86.48,86.45,86.48,16
20120201|2011-10-18 06:30,18,86.65,86.71,86.41,86.41,6
20120201|2011-10-18 07:00,18,86.4,86.53,86.4,86.53,7
20120201|2011-10-18 07:30,18,86.7,86.87,86.7,86.87,11
20120201|2011-10-18 08:00,18,87.29,87.29,87.29,87.29,1
20120201|2011-10-18 08:30,18,87.4,87.4,86.78,86.84,6
20120201|2011-10-18 09:00,18,86.42,86.56,86.33,86.56,8
20120201|2011-10-18 09:30,18,87.11,87.5,87.07,87.5,7
20120201|2011-10-18 10:00,18,87.61,87.61,87.61,87.61,55
20120201|2011-10-18 10:30,18,87.41,88.36,87.25,88.35,51
20120201|2011-10-18 11:00,18,88.16,88.38,88.16,88.36,71
20120201|2011-10-18 12:00,18,88.5,88.5,88.5,88.5,5
20120201|2011-10-18 12:30,18,88.62,88.65,88.41,88.57,27
20120201|2011-10-18 13:00,18,88.85,88.85,88.85,88.85,20
20120201|2011-10-18 13:30,18,88.81,88.81,88.81,88.81,10
20120201|2011-10-18 14:00,18,89.3,89.3,89.3,89.3,24
20120201|2011-10-18 15:00,18,88.73,88.74,88.73,88.74,3
20120201|2011-10-18 20:30,19,88.52,88.52,88.52,88.52,1
20120201|2011-10-19 00:00,19,89.02,89.02,89.02,89.02,1
20120201|2011-10-19 01:00,19,88.92,88.92,88.92,88.92,1
20120201|2011-10-19 01:30,19,88.78,88.78,88.78,88.78,1
20120201|2011-10-19 02:30,19,88.93,88.93,88.93,88.93,2
20120201|2011-10-19 03:00,19,88.95,88.95,88.59,88.64,5
20120201|2011-10-19 03:30,19,88.5,88.55,88.5,88.55,4
20120201|2011-10-19 04:00,19,88.78,88.98,88.78,88.91,7
20120201|2011-10-19 04:30,19,89.02,89.05,88.93,88.96,14
20120201|2011-10-19 05:00,19,89.18,89.27,89.13,89.13,15
20120201|2011-10-19 05:30,19,89.28,89.31,89.28,89.31,5
20120201|2011-10-19 06:00,19,89.27,89.31,89.22,89.22,3
20120201|2011-10-19 06:30,19,88.89,88.89,88.89,88.89,2
20120201|2011-10-19 07:30,19,89.25,89.25,89.25,89.25,1
20120201|2011-10-19 08:00,19,89.12,89.21,88.87,88.92,27
20120201|2011-10-19 08:30,19,88.79,88.79,88.79,88.79,1
20120201|2011-10-19 09:00,19,89.02,89.15,89.02,89.15,8
20120201|2011-10-19 09:30,19,89.75,89.75,89.3,89.3,15
20120201|2011-10-19 10:00,19,89.11,89.11,88.84,88.98,12
20120201|2011-10-19 10:30,19,89.23,89.23,88.7,88.7,72
20120201|2011-10-19 11:00,19,88.72,88.83,88.33,88.64,61
20120201|2011-10-19 11:30,19,88.97,88.97,88.95,88.95,3
20120201|2011-10-19 12:00,19,89.07,89.07,89.07,89.07,2
20120201|2011-10-19 12:30,19,88.68,88.68,88.56,88.56,6
20120201|2011-10-19 13:00,19,88.18,88.18,86.57,86.58,26
20120201|2011-10-19 13:30,19,86.62,86.78,86.61,86.73,19
20120201|2011-10-19 14:00,19,86.67,86.68,86.44,86.44,8
20120201|2011-10-19 14:30,19,86.63,86.63,86.57,86.57,5
20120201|2011-10-19 15:00,19,86.55,86.55,86.55,86.55,3
20120201|2011-10-19 20:00,20,86.51,86.51,86.51,86.51,1
20120201|2011-10-19 20:30,20,86.35,86.35,86.35,86.35,5
20120201|2011-10-19 21:00,20,86.35,86.35,86.35,86.35,5
20120201|2011-10-19 21:30,20,86.3,86.3,86.3,86.3,1
20120201|2011-10-19 22:00,20,86.07,86.07,86.07,86.07,2
20120201|2011-10-19 23:30,20,86,86,85.98,85.98,2
20120201|2011-10-20 00:30,20,85.9,85.98,85.9,85.92,4
20120201|2011-10-20 01:00,20,85.84,86.27,85.84,86.27,17
20120201|2011-10-20 01:30,20,86.23,86.23,86.12,86.12,7
20120201|2011-10-20 02:00,20,86.2,86.2,85.77,85.77,18
20120201|2011-10-20 02:30,20,85.73,86.29,85.73,86.2,17
20120201|2011-10-20 03:00,20,85.81,86.32,85.81,86.3,12
20120201|2011-10-20 03:30,20,86.16,86.41,85.93,86.01,17
20120201|2011-10-20 04:00,20,86.18,86.92,86.18,86.92,19
20120201|2011-10-20 04:30,20,87.19,87.19,86.83,86.86,29
20120201|2011-10-20 05:00,20,86.95,87.08,86.94,87.08,8
20120201|2011-10-20 05:30,20,87.14,87.14,86.86,86.86,3
20120201|2011-10-20 06:00,20,86.74,86.77,86.74,86.76,8
20120201|2011-10-20 06:30,20,86.58,87.08,86.58,86.83,17
20120201|2011-10-20 07:00,20,86.9,87.15,86.9,87.04,15
20120201|2011-10-20 07:30,20,86.83,86.83,86.63,86.73,18
20120201|2011-10-20 08:00,20,86.8,86.83,85.91,86.3,45
20120201|2011-10-20 08:30,20,86.41,86.57,86.13,86.57,57
20120201|2011-10-20 09:00,20,86.68,86.95,86.26,86.26,33
20120201|2011-10-20 09:30,20,86.18,86.18,85.5,85.5,25
20120201|2011-10-20 10:00,20,85.41,85.52,85.3,85.52,58
20120201|2011-10-20 10:30,20,85.43,85.52,85.11,85.11,48
20120201|2011-10-20 11:00,20,85,85.05,84.55,84.86,171
20120201|2011-10-20 11:30,20,84.93,85.48,84.91,85.48,18
20120201|2011-10-20 12:00,20,85.41,86.04,85.27,86.01,35
20120201|2011-10-20 12:30,20,85.72,86.16,85.72,86.04,27
20120201|2011-10-20 13:00,20,85.83,86.44,85.65,86.44,50
20120201|2011-10-20 13:30,20,86.4,86.4,86.35,86.35,7
20120201|2011-10-20 14:00,20,86.4,86.4,86.4,86.4,1
20120201|2011-10-20 15:30,20,86.75,86.76,86.73,86.76,4
20120201|2011-10-20 20:00,21,86.7,86.8,86.7,86.8,3
20120201|2011-10-20 20:30,21,86.9,86.9,86.9,86.9,2
20120201|2011-10-21 00:30,21,86.82,86.82,86.82,86.82,2
20120201|2011-10-21 01:00,21,86.89,86.89,86.77,86.81,11
20120201|2011-10-21 01:30,21,86.55,86.55,86.55,86.55,2
20120201|2011-10-21 02:00,21,86.71,86.71,86.71,86.71,1
20120201|2011-10-21 02:30,21,86.82,86.82,86.82,86.82,1
20120201|2011-10-21 03:00,21,86.37,86.51,86.37,86.37,5
20120201|2011-10-21 03:30,21,86.39,86.68,86.39,86.68,9
20120201|2011-10-21 04:00,21,86.63,86.73,86.63,86.73,3
20120201|2011-10-21 04:30,21,86.6,86.6,86.6,86.6,5
20120201|2011-10-21 05:00,21,86.61,86.73,86.61,86.69,6
20120201|2011-10-21 05:30,21,86.67,86.67,86.56,86.62,8
20120201|2011-10-21 06:00,21,86.82,87.2,86.82,87.14,8
20120201|2011-10-21 06:30,21,87.31,87.63,87.07,87.6,32
20120201|2011-10-21 07:00,21,87.47,87.53,87.42,87.42,26
20120201|2011-10-21 07:30,21,87.4,87.7,87.35,87.7,9
20120201|2011-10-21 08:00,21,87.74,88.45,87.74,88.07,53
20120201|2011-10-21 08:30,21,88.61,89,88.61,88.95,23
20120201|2011-10-21 09:00,21,88.73,88.95,88.73,88.95,6
20120201|2011-10-21 09:30,21,88.55,88.55,88.25,88.25,7
20120201|2011-10-21 10:30,21,88.06,88.47,88.06,88.34,64
20120201|2011-10-21 11:00,21,87.93,88.07,87.93,88.04,24
20120201|2011-10-21 11:30,21,88.05,88.05,88.05,88.05,1
20120201|2011-10-21 12:00,21,87.85,87.85,87.51,87.7,43
20120201|2011-10-21 12:30,21,87.64,87.64,87.49,87.53,22
20120201|2011-10-21 13:00,21,87.07,87.86,87.07,87.62,56
20120201|2011-10-21 13:30,21,87.61,87.61,87.34,87.48,27
20120201|2011-10-21 14:00,21,87.58,87.59,87.57,87.58,20
20120201|2011-10-21 14:30,21,87.68,87.79,87.68,87.79,2
20120201|2011-10-21 15:00,21,87.74,87.74,87.74,87.74,1
20120201|2011-10-23 20:00,24,87.74,87.74,87.74,87.74,1
20120201|2011-10-23 21:00,24,87.68,87.68,87.68,87.68,1
20120201|2011-10-23 21:30,24,87.99,88.18,87.99,88.18,2
20120201|2011-10-24 00:00,24,88.3,88.3,88.3,88.3,1
20120201|2011-10-24 00:30,24,88.37,88.53,88.36,88.53,5
20120201|2011-10-24 01:00,24,88.59,88.7,88.59,88.7,4
20120201|2011-10-24 01:30,24,88.74,88.74,88.56,88.57,6
20120201|2011-10-24 02:00,24,88.54,88.64,88.33,88.48,15
20120201|2011-10-24 02:30,24,88.6,88.6,88.3,88.3,16
20120201|2011-10-24 03:00,24,88.4,88.46,88.28,88.31,7
20120201|2011-10-24 03:30,24,88.01,88.12,87.79,87.89,13
20120201|2011-10-24 04:00,24,88,88,87.99,88,8
20120201|2011-10-24 04:30,24,88.1,88.1,88.04,88.04,3
20120201|2011-10-24 05:00,24,88.11,88.35,88.11,88.35,16
20120201|2011-10-24 05:30,24,87.97,88.07,87.78,87.88,23
20120201|2011-10-24 06:00,24,87.9,88.08,87.9,88.08,7
20120201|2011-10-24 06:30,24,88.04,88.09,88.03,88.09,9
20120201|2011-10-24 07:30,24,88.22,88.36,88.15,88.29,35
20120201|2011-10-24 08:00,24,88.2,88.41,88.04,88.2,44
20120201|2011-10-24 08:30,24,88.3,88.93,88.3,88.56,64
20120201|2011-10-24 09:00,24,88.64,89.35,88.53,89.33,148
20120201|2011-10-24 09:30,24,89.15,89.35,89.02,89.24,43
20120201|2011-10-24 10:00,24,89.35,90,89.35,89.86,49
20120201|2011-10-24 10:30,24,89.83,90.55,89.7,90.26,100
20120201|2011-10-24 11:00,24,90.13,90.31,90.1,90.31,70
20120201|2011-10-24 11:30,24,90.27,90.7,90.01,90.7,28
20120201|2011-10-24 12:00,24,90.84,91.19,90.62,91.16,73
20120201|2011-10-24 12:30,24,91.01,91.45,90.8,91.39,27
20120201|2011-10-24 13:00,24,91.05,91.11,90.86,91.02,13
20120201|2011-10-24 13:30,24,91.16,91.33,91.1,91.33,8
20120201|2011-10-24 14:30,24,91.1,91.29,91.05,91.24,10
20120201|2011-10-24 15:00,24,91.21,91.21,91.19,91.19,3
20120201|2011-10-24 15:30,24,91.45,91.45,91.35,91.35,2
20120201|2011-10-24 16:00,24,91.35,91.36,91.31,91.36,5
20120201|2011-10-24 20:30,25,91.04,91.04,91.04,91.04,1
20120201|2011-10-24 22:00,25,91.4,91.4,91.4,91.4,2
20120201|2011-10-25 00:30,25,91.34,91.34,91.24,91.27,40
20120201|2011-10-25 01:00,25,91.26,91.59,91.26,91.59,7
20120201|2011-10-25 01:30,25,91.66,91.79,91.66,91.7,6
20120201|2011-10-25 02:00,25,91.42,91.55,91.42,91.55,12
20120201|2011-10-25 02:30,25,91.68,92.21,91.68,92.21,20
20120201|2011-10-25 03:00,25,92.15,92.15,92.11,92.11,6
20120201|2011-10-25 03:30,25,92.02,92.07,91.99,91.99,9
20120201|2011-10-25 04:00,25,91.58,91.85,91.58,91.85,6
20120201|2011-10-25 04:30,25,91.43,91.43,91.43,91.43,2
20120201|2011-10-25 05:00,25,91.65,91.82,91.62,91.82,49
20120201|2011-10-25 05:30,25,91.83,92.82,91.83,92.72,64
20120201|2011-10-25 06:00,25,92.83,93.3,92.8,93.3,66
20120201|2011-10-25 06:30,25,93.28,93.44,93.28,93.35,12
20120201|2011-10-25 07:00,25,93.6,93.69,93.29,93.29,64
20120201|2011-10-25 07:30,25,93.31,93.54,93.16,93.43,14
20120201|2011-10-25 08:00,25,93.14,93.14,92.64,92.74,53
20120201|2011-10-25 08:30,25,92.29,92.95,91.87,92.8,35
20120201|2011-10-25 09:00,25,92.77,93.05,92.14,92.93,67
20120201|2011-10-25 09:30,25,92.91,93.61,92.64,92.64,51
20120201|2011-10-25 10:00,25,92.78,93.04,92.58,93.04,10
20120201|2011-10-25 10:30,25,93.08,93.16,92.75,92.95,131
20120201|2011-10-25 11:00,25,92.71,93.09,92.71,93.03,93
20120201|2011-10-25 11:30,25,93.23,93.45,92.89,93,16
20120201|2011-10-25 12:00,25,93.05,93.11,93.05,93.1,5
20120201|2011-10-25 12:30,25,93.15,93.49,93.15,93.32,62
20120201|2011-10-25 13:00,25,93.22,93.23,92.58,92.63,109
20120201|2011-10-25 13:30,25,92.63,92.75,92.59,92.67,29
20120201|2011-10-25 14:00,25,92.76,92.77,92.54,92.54,13
20120201|2011-10-25 14:30,25,92.32,92.32,92.21,92.21,4
20120201|2011-10-25 15:30,25,92.13,92.19,92.11,92.11,3
20120201|2011-10-25 20:30,26,92.4,92.4,92.4,92.4,2
20120201|2011-10-25 23:00,26,92.93,92.93,92.93,92.93,1
20120201|2011-10-26 00:30,26,92.97,92.97,92.97,92.97,3
20120201|2011-10-26 01:00,26,92.99,92.99,92.99,92.99,3
20120201|2011-10-26 02:00,26,93.27,93.27,93.17,93.17,2
20120201|2011-10-26 02:30,26,93.07,93.26,93.07,93.25,13
20120201|2011-10-26 03:00,26,92.86,92.86,92.86,92.86,1
20120201|2011-10-26 03:30,26,92.71,92.9,92.71,92.9,16
20120201|2011-10-26 04:00,26,92.94,93.26,92.94,93.12,26
20120201|2011-10-26 04:30,26,93.15,93.3,93.15,93.29,10
20120201|2011-10-26 05:00,26,93.25,93.31,92.78,92.8,8
20120201|2011-10-26 05:30,26,92.97,93.24,92.95,93.24,14
20120201|2011-10-26 06:00,26,92.93,92.99,92.93,92.99,4
20120201|2011-10-26 07:00,26,93.11,93.12,92.77,92.77,14
20120201|2011-10-26 07:30,26,92.94,93.06,92.26,92.26,15
20120201|2011-10-26 08:00,26,92.71,92.82,92.34,92.78,66
20120201|2011-10-26 08:30,26,92.51,92.51,91.97,92.04,24
20120201|2011-10-26 09:00,26,92.21,92.21,91.53,92.1,77
20120201|2011-10-26 09:30,26,91.62,92.14,90.66,90.9,63
20120201|2011-10-26 10:00,26,90.9,91.15,90.74,90.74,21
20120201|2011-10-26 10:30,26,91.04,91.28,90.81,91.2,36
20120201|2011-10-26 11:00,26,91.24,91.32,90.94,91.07,32
20120201|2011-10-26 11:30,26,91.19,91.19,90.93,90.93,8
20120201|2011-10-26 12:00,26,90.89,91.15,90.44,91.15,79
20120201|2011-10-26 12:30,26,91.57,91.57,91.23,91.23,5
20120201|2011-10-26 13:00,26,91,91.07,89.95,90.13,83
20120201|2011-10-26 13:30,26,90.3,90.57,90.3,90.57,12
20120201|2011-10-26 14:00,26,90.44,90.44,90.44,90.44,1
20120201|2011-10-26 20:30,27,91.49,91.49,91.49,91.49,2
20120201|2011-10-26 23:00,27,91.83,91.84,91.83,91.84,5
20120201|2011-10-26 23:30,27,91.87,91.87,91.87,91.87,1
20120201|2011-10-27 00:00,27,91.92,92.06,91.92,92.06,9
20120201|2011-10-27 00:30,27,91.94,91.94,91.94,91.94,2
20120201|2011-10-27 01:00,27,92.08,92.17,92.04,92.12,8
20120201|2011-10-27 01:30,27,92.2,92.2,92.13,92.13,2
20120201|2011-10-27 02:00,27,92.32,92.32,91.9,91.92,17
20120201|2011-10-27 02:30,27,91.99,92.09,91.99,92,12
20120201|2011-10-27 03:00,27,91.97,91.97,91.97,91.97,8
20120201|2011-10-27 03:30,27,91.57,91.68,91.57,91.65,7
20120201|2011-10-27 04:00,27,91.5,91.65,91.46,91.65,22
20120201|2011-10-27 04:30,27,91.94,91.94,91.94,91.94,1
20120201|2011-10-27 05:00,27,91.98,92.34,91.98,92.34,21
20120201|2011-10-27 05:30,27,92.43,92.5,92.21,92.36,41
20120201|2011-10-27 06:00,27,92.35,92.54,92.35,92.41,12
20120201|2011-10-27 06:30,27,92.51,92.59,92.48,92.59,16
20120201|2011-10-27 07:00,27,92.47,92.59,92.47,92.59,6
20120201|2011-10-27 07:30,27,92.7,93.17,92.7,93.16,8
20120201|2011-10-27 08:00,27,93.35,93.5,92.98,92.98,140
20120201|2011-10-27 08:30,27,93.14,93.14,92.6,92.85,128
20120201|2011-10-27 09:00,27,92.86,93.23,92.85,92.95,37
20120201|2011-10-27 09:30,27,92.74,93.03,92.74,92.91,32
20120201|2011-10-27 10:00,27,92.97,92.97,92.69,92.88,16
20120201|2011-10-27 10:30,27,92.93,93.29,92.92,93.08,56
20120201|2011-10-27 11:00,27,93.17,93.41,93.17,93.31,21
20120201|2011-10-27 11:30,27,93.33,93.42,92.88,92.88,5
20120201|2011-10-27 12:00,27,93.38,93.38,93.18,93.35,8
20120201|2011-10-27 12:30,27,93.25,93.97,93.25,93.97,39
20120201|2011-10-27 13:00,27,93.93,93.99,93.53,93.72,45
20120201|2011-10-27 13:30,27,93.66,93.66,93.64,93.64,21
20120201|2011-10-27 14:00,27,93.93,93.93,93.93,93.93,4
20120201|2011-10-27 14:30,27,93.68,93.68,93.48,93.51,23
20120201|2011-10-27 21:00,28,93.13,93.13,93.13,93.13,2
20120201|2011-10-28 01:30,28,93.11,93.17,92.96,93.04,53
20120201|2011-10-28 02:00,28,93,93,92.82,92.88,15
20120201|2011-10-28 02:30,28,92.82,92.96,92.82,92.96,4
20120201|2011-10-28 03:00,28,93.23,93.23,93.19,93.19,2
20120201|2011-10-28 03:30,28,93.11,93.11,93.03,93.03,4
20120201|2011-10-28 04:00,28,92.89,92.89,92.36,92.39,185
20120201|2011-10-28 04:30,28,92.5,92.57,92.46,92.56,104
20120201|2011-10-28 05:00,28,92.41,92.43,92.07,92.07,12
20120201|2011-10-28 05:30,28,92.22,92.39,92.22,92.39,22
20120201|2011-10-28 06:00,28,92.5,92.55,92.1,92.1,11
20120201|2011-10-28 06:30,28,92.03,92.2,91.89,92.2,11
20120201|2011-10-28 07:00,28,92.4,92.4,92.24,92.24,3
20120201|2011-10-28 07:30,28,92.25,92.9,92.25,92.9,25
20120201|2011-10-28 08:00,28,92.86,92.86,92.26,92.26,63
20120201|2011-10-28 08:30,28,92.29,92.53,92.05,92.11,34
20120201|2011-10-28 09:00,28,92.3,92.95,92.29,92.95,19
20120201|2011-10-28 09:30,28,92.85,93.2,92.72,92.9,48
20120201|2011-10-28 10:00,28,93.22,93.23,92.74,92.74,14
20120201|2011-10-28 10:30,28,92.8,92.8,92.53,92.53,12
20120201|2011-10-28 11:00,28,92.81,93.04,92.76,92.92,24
20120201|2011-10-28 11:30,28,93.11,93.18,93.01,93.18,61
20120201|2011-10-28 12:00,28,93.17,93.38,93.17,93.25,10
20120201|2011-10-28 12:30,28,93.11,93.13,93.09,93.13,13
20120201|2011-10-28 13:00,28,92.77,93.21,92.71,93.16,21
20120201|2011-10-28 13:30,28,93.19,93.21,93.18,93.21,16
20120201|2011-10-28 14:00,28,93.18,93.18,93.18,93.18,2
20120201|2011-10-28 14:30,28,93.28,93.28,93.24,93.25,53
20120201|2011-10-28 16:00,28,94,94.5,94,94.5,3
20120201|2011-10-30 20:00,31,93.39,93.4,93.39,93.4,5
20120201|2011-10-30 20:30,31,92.89,92.89,92.89,92.89,2
20120201|2011-10-30 21:30,31,92.65,92.65,92.65,92.65,2
20120201|2011-10-30 23:00,31,92.35,92.35,92.35,92.35,4
20120201|2011-10-30 23:30,31,92.38,92.38,92.23,92.24,35
20120201|2011-10-31 00:00,31,92.22,92.35,92.22,92.35,13
20120201|2011-10-31 00:30,31,92.27,92.29,92.27,92.29,5
20120201|2011-10-31 01:30,31,92.19,92.21,92.19,92.21,2
20120201|2011-10-31 02:00,31,92.45,92.55,92.45,92.53,3
20120201|2011-10-31 02:30,31,92.65,92.77,92.57,92.77,3
20120201|2011-10-31 03:00,31,92.76,92.8,92.53,92.53,10
20120201|2011-10-31 03:30,31,92.53,92.53,92.53,92.53,1
20120201|2011-10-31 04:00,31,92.26,92.4,92.25,92.33,13
20120201|2011-10-31 04:30,31,92.45,92.45,92.43,92.43,16
20120201|2011-10-31 05:00,31,92.29,92.29,92.25,92.25,2
20120201|2011-10-31 05:30,31,92.21,92.21,92.19,92.19,25
20120201|2011-10-31 06:30,31,92.64,92.65,92.64,92.65,4
20120201|2011-10-31 07:00,31,92.74,92.74,92.29,92.33,74
20120201|2011-10-31 07:30,31,92.31,92.31,91.96,92.13,85
20120201|2011-10-31 08:00,31,91.98,92.01,91.45,91.61,26
20120201|2011-10-31 08:30,31,91.63,91.63,91.25,91.33,21
20120201|2011-10-31 09:00,31,91.56,91.83,91.54,91.81,13
20120201|2011-10-31 09:30,31,92.15,92.62,92.15,92.53,12
20120201|2011-10-31 10:00,31,92.32,92.32,92.09,92.24,49
20120201|2011-10-31 10:30,31,92.19,92.28,92.17,92.2,26
20120201|2011-10-31 11:00,31,92.17,92.17,91.49,91.5,41
20120201|2011-10-31 12:00,31,92.17,92.17,92.17,92.17,1
20120201|2011-10-31 12:30,31,92.47,92.58,92.45,92.58,3
20120201|2011-10-31 13:00,31,92.33,92.95,92.33,92.95,9
20120201|2011-10-31 13:30,31,93.01,93.21,93.01,93.05,66
20120201|2011-10-31 14:00,31,92.97,92.97,92.53,92.53,12
20120201|2011-10-31 14:30,31,92.66,92.71,92.5,92.5,6
20120201|2011-10-31 20:00,1,92.36,92.36,92.36,92.36,2
20120201|2011-10-31 20:30,1,92.46,92.5,92.46,92.5,4
20120201|2011-10-31 22:00,1,92.46,92.46,92.32,92.32,4
20120201|2011-10-31 22:30,1,92.33,92.33,92.33,92.33,3
20120201|2011-10-31 23:30,1,92.1,92.11,92.1,92.11,3
20120201|2011-11-01 01:30,1,91.95,91.95,91.92,91.92,3
20120201|2011-11-01 03:00,1,91.41,91.6,91,91,8
20120201|2011-11-01 03:30,1,90.99,91.07,90.99,91.07,2
20120201|2011-11-01 04:00,1,91.2,91.36,91.2,91.23,12
20120201|2011-11-01 04:30,1,90.94,90.99,90.75,90.75,12
20120201|2011-11-01 05:00,1,90.68,91,90.68,91,15
20120201|2011-11-01 05:30,1,90.81,90.83,90.36,90.36,7
20120201|2011-11-01 06:00,1,90.29,90.5,90.29,90.5,6
20120201|2011-11-01 06:30,1,90.3,90.45,90.19,90.45,10
20120201|2011-11-01 07:00,1,90.14,90.37,90.07,90.37,13
20120201|2011-11-01 07:30,1,90.14,90.14,89.44,89.44,16
20120201|2011-11-01 08:00,1,89.62,89.62,89.05,89.37,44
20120201|2011-11-01 08:30,1,89.38,90.32,89.38,90.32,32
20120201|2011-11-01 09:00,1,90.04,90.31,89.92,90.28,35
20120201|2011-11-01 09:30,1,90.29,90.97,90.28,90.54,46
20120201|2011-11-01 10:00,1,90.41,90.62,90.19,90.3,16
20120201|2011-11-01 10:30,1,90.37,90.37,89.78,89.78,17
20120201|2011-11-01 11:00,1,89.63,89.75,89.46,89.75,68
20120201|2011-11-01 11:30,1,90.33,90.33,89.82,89.82,11
20120201|2011-11-01 12:00,1,90.1,90.15,90.1,90.15,2
20120201|2011-11-01 12:30,1,90.47,90.65,90.47,90.65,2
20120201|2011-11-01 13:00,1,90.42,91.8,90.42,91.8,8
20120201|2011-11-01 13:30,1,91.82,91.82,91.66,91.66,4
20120201|2011-11-01 14:00,1,91.31,91.31,91.31,91.31,5
20120201|2011-11-01 14:30,1,90.77,90.78,90.74,90.75,16
20120201|2011-11-01 15:00,1,91.19,91.19,91.19,91.19,50
20120201|2011-11-01 20:00,2,91.17,91.17,91.13,91.13,4
20120201|2011-11-01 21:00,2,91.13,91.13,91.13,91.13,1
20120201|2011-11-01 22:00,2,91.31,91.31,91.31,91.31,1
20120201|2011-11-02 01:00,2,91.46,91.46,91.44,91.44,3
20120201|2011-11-02 02:00,2,92.41,92.41,92.36,92.36,2
20120201|2011-11-02 02:30,2,92.18,92.27,92.17,92.24,12
20120201|2011-11-02 03:00,2,92.23,92.79,92.23,92.79,7
20120201|2011-11-02 03:30,2,92.48,92.58,92.48,92.58,7
20120201|2011-11-02 04:00,2,92.5,92.6,92.35,92.35,13
20120201|2011-11-02 05:00,2,92.06,92.06,92.06,92.06,10
20120201|2011-11-02 05:30,2,92.03,92.03,92.03,92.03,1
20120201|2011-11-02 06:00,2,92.09,92.38,92.09,92.38,14
20120201|2011-11-02 06:30,2,92.65,92.89,92.65,92.89,6
20120201|2011-11-02 07:00,2,92.99,93.21,92.99,93.21,8
20120201|2011-11-02 07:30,2,93.08,93.1,93.08,93.1,51
20120201|2011-11-02 08:00,2,93.04,93.04,93.04,93.04,5
20120201|2011-11-02 09:00,2,92.65,93.03,92.65,93.03,6
20120201|2011-11-02 09:30,2,92.62,92.89,92.62,92.89,75
20120201|2011-11-02 10:00,2,93,93,93,93,1
20120201|2011-11-02 10:30,2,93.04,93.05,92.71,92.79,15
20120201|2011-11-02 11:00,2,92.82,92.93,92.73,92.89,14
20120201|2011-11-02 11:30,2,92.69,92.69,92.35,92.35,5
20120201|2011-11-02 12:00,2,92.07,92.07,91.53,91.53,5
20120201|2011-11-02 13:00,2,91.7,92.1,91.7,92.1,3
20120201|2011-11-02 13:30,2,92.13,92.4,92.13,92.4,7
20120201|2011-11-02 14:30,2,92.05,92.05,92.05,92.05,1
20120201|2011-11-02 20:30,3,91.43,91.43,90.89,90.91,3
20120201|2011-11-02 21:00,3,91.12,91.14,91.11,91.11,4
20120201|2011-11-02 21:30,3,91.08,91.23,91.05,91.23,6
20120201|2011-11-02 22:00,3,91.27,91.27,91.26,91.26,3
20120201|2011-11-02 23:30,3,91.13,91.13,91.13,91.13,1
20120201|2011-11-03 00:30,3,91.14,91.14,91.14,91.14,1
20120201|2011-11-03 01:30,3,91.04,91.04,91.04,91.04,3
20120201|2011-11-03 02:00,3,90.91,90.91,90.91,90.91,4
20120201|2011-11-03 02:30,3,90.99,90.99,90.99,90.99,2
20120201|2011-11-03 03:00,3,90.96,91.18,90.96,91.18,10
20120201|2011-11-03 03:30,3,91.09,91.61,91.09,91.61,4
20120201|2011-11-03 05:00,3,92.49,92.52,92.34,92.34,4
20120201|2011-11-03 05:30,3,92.3,92.5,92.26,92.42,12
20120201|2011-11-03 06:00,3,92.62,92.62,92.45,92.49,17
20120201|2011-11-03 06:30,3,92.78,92.78,92.65,92.65,5
20120201|2011-11-03 07:00,3,92.91,93.07,92.91,93.07,6
20120201|2011-11-03 07:30,3,92.87,93.31,92.87,92.98,20
20120201|2011-11-03 08:00,3,93.67,93.67,93.12,93.12,3
20120201|2011-11-03 08:30,3,93.01,93.06,92.54,92.54,12
20120201|2011-11-03 09:00,3,92.58,92.93,92.56,92.93,4
20120201|2011-11-03 09:30,3,92.98,93.27,92.98,93.27,3
20120201|2011-11-03 10:00,3,93.03,93.65,93.01,93.65,52
20120201|2011-11-03 10:30,3,93.47,93.47,93.47,93.47,6
20120201|2011-11-03 11:00,3,93.18,93.18,93.17,93.17,20
20120201|2011-11-03 11:30,3,93.4,93.43,93.4,93.43,2
20120201|2011-11-03 12:00,3,93.75,94.2,93.75,94.2,3
20120201|2011-11-03 13:00,3,93.86,93.86,93.7,93.71,7
20120201|2011-11-03 13:30,3,93.67,93.67,93.65,93.65,57
20120201|2011-11-03 14:30,3,93.73,93.73,93.73,93.73,1
20120201|2011-11-03 16:00,3,93.87,93.9,93.87,93.9,4
20120201|2011-11-03 22:00,4,93.54,93.54,93.54,93.54,3
20120201|2011-11-04 00:30,4,93.88,93.88,93.86,93.86,6
20120201|2011-11-04 01:30,4,93.89,93.89,93.89,93.89,4
20120201|2011-11-04 02:00,4,94.06,94.13,94.06,94.13,7
20120201|2011-11-04 03:00,4,93.91,93.97,93.91,93.97,5
20120201|2011-11-04 03:30,4,93.93,94.11,93.93,93.94,12
20120201|2011-11-04 04:00,4,93.83,93.98,93.79,93.98,12
20120201|2011-11-04 04:30,4,94.3,94.47,94.3,94.47,7
20120201|2011-11-04 05:00,4,94.3,94.45,94.3,94.45,2
20120201|2011-11-04 06:00,4,94.15,94.39,94.06,94.36,19
20120201|2011-11-04 06:30,4,94.22,94.37,94.22,94.37,2
20120201|2011-11-04 07:00,4,94.04,94.04,93.81,93.81,10
20120201|2011-11-04 07:30,4,93.78,94.37,93.5,93.98,45
20120201|2011-11-04 08:00,4,93.72,93.86,93.61,93.86,20
20120201|2011-11-04 08:30,4,93.98,93.98,93.73,93.73,6
20120201|2011-11-04 09:00,4,93.37,93.58,93.02,93.02,39
20120201|2011-11-04 09:30,4,93.07,93.16,92.82,93.16,13
20120201|2011-11-04 10:00,4,93.29,93.35,92.97,92.99,6
20120201|2011-11-04 10:30,4,93.27,93.38,93.23,93.33,14
20120201|2011-11-04 11:00,4,93.67,93.83,93.5,93.82,41
20120201|2011-11-04 11:30,4,93.63,93.63,93.63,93.63,2
20120201|2011-11-04 13:00,4,93.75,94.02,93.65,94.02,51
20120201|2011-11-04 14:30,4,94.24,94.24,94.24,94.24,1
20120201|2011-11-06 19:30,7,94.35,94.37,94.22,94.22,4
20120201|2011-11-06 20:00,7,94.76,94.76,94.76,94.76,1
20120201|2011-11-07 00:30,7,94.53,94.63,94.53,94.63,3
20120201|2011-11-07 01:00,7,94.29,94.29,94.27,94.27,4
20120201|2011-11-07 02:00,7,94.26,94.26,93.88,93.88,10
20120201|2011-11-07 02:30,7,93.75,93.94,93.4,93.43,20
20120201|2011-11-07 03:00,7,93.47,93.68,93.46,93.65,25
20120201|2011-11-07 03:30,7,93.63,93.69,93.63,93.69,8
20120201|2011-11-07 04:00,7,93.3,93.41,93.22,93.22,9
20120201|2011-11-07 04:30,7,93.41,93.5,93.41,93.5,14
20120201|2011-11-07 05:00,7,94.19,94.55,94.19,94.47,6
20120201|2011-11-07 05:30,7,94.43,94.43,94.2,94.2,14
20120201|2011-11-07 06:00,7,94.32,94.54,94.32,94.54,4
20120201|2011-11-07 06:30,7,94.52,94.6,94.48,94.54,28
20120201|2011-11-07 07:00,7,94.55,94.55,94.54,94.54,4
20120201|2011-11-07 07:30,7,94.24,94.34,94.23,94.28,12
20120201|2011-11-07 08:00,7,94.4,95.26,94.39,95.25,72
20120201|2011-11-07 08:30,7,94.97,95.59,94.97,95.07,56
20120201|2011-11-07 09:00,7,95.05,95.22,94.72,94.77,10
20120201|2011-11-07 09:30,7,94.64,95,94.64,94.69,22
20120201|2011-11-07 10:00,7,94.49,94.85,94.46,94.81,49
20120201|2011-11-07 10:30,7,95.09,95.09,95.03,95.03,11
20120201|2011-11-07 11:00,7,95.22,95.26,95.03,95.03,32
20120201|2011-11-07 12:30,7,94.8,94.8,94.74,94.74,4
20120201|2011-11-07 13:00,7,95.17,95.42,95.05,95.42,7
20120201|2011-11-07 13:30,7,95.42,95.42,95.42,95.42,1
20120201|2011-11-07 14:00,7,95.45,95.59,95.45,95.51,31
20120201|2011-11-07 14:30,7,95.59,95.93,95.59,95.92,31
20120201|2011-11-07 15:00,7,95.76,95.76,95.71,95.71,4
20120201|2011-11-07 15:30,7,95.64,95.64,95.64,95.64,3
20120201|2011-11-07 16:00,7,95.67,95.67,95.67,95.67,3
20120201|2011-11-07 19:30,8,95.5,95.5,95.5,95.5,4
20120201|2011-11-07 20:00,8,95.28,95.28,95.28,95.28,1
20120201|2011-11-07 21:00,8,95.64,95.64,95.64,95.64,1
20120201|2011-11-07 23:30,8,95.21,95.32,95.21,95.32,4
20120201|2011-11-08 00:00,8,95.19,95.2,95.19,95.2,2
20120201|2011-11-08 01:00,8,95.42,95.64,95.42,95.64,7
20120201|2011-11-08 01:30,8,95.36,95.36,95.35,95.35,2
20120201|2011-11-08 02:00,8,95.15,95.45,95.15,95.38,17
20120201|2011-11-08 02:30,8,96.1,96.16,96.1,96.16,7
20120201|2011-11-08 03:00,8,96.18,96.36,96.18,96.27,12
20120201|2011-11-08 03:30,8,96.29,96.29,96,96.02,9
20120201|2011-11-08 04:00,8,95.95,96.05,95.95,96.04,17
20120201|2011-11-08 05:00,8,96.16,96.17,96.09,96.09,34
20120201|2011-11-08 05:30,8,96.09,96.09,95.78,95.8,10
20120201|2011-11-08 06:30,8,96.25,96.25,96.25,96.25,6
20120201|2011-11-08 07:00,8,95.96,96.08,95.96,96,13
20120201|2011-11-08 07:30,8,96.11,96.27,96.08,96.27,7
20120201|2011-11-08 08:00,8,96.38,96.55,96.26,96.54,11
20120201|2011-11-08 08:30,8,96.15,96.43,96.15,96.42,41
20120201|2011-11-08 09:00,8,96.45,96.45,95.87,96.12,31
20120201|2011-11-08 09:30,8,95.55,96.24,95.52,96.2,39
20120201|2011-11-08 10:00,8,96.02,96.02,95.67,95.86,48
20120201|2011-11-08 10:30,8,95.72,95.75,95.71,95.75,26
20120201|2011-11-08 11:00,8,96.04,96.04,95.75,95.75,30
20120201|2011-11-08 11:30,8,95.92,96.04,95.92,95.97,8
20120201|2011-11-08 12:30,8,95.93,96.26,95.93,96.26,22
20120201|2011-11-08 13:00,8,96.08,96.67,96.08,96.67,4
20120201|2011-11-08 14:30,8,96.78,96.82,96.76,96.76,22
20120201|2011-11-08 15:00,8,96.79,96.79,96.79,96.79,8
20120201|2011-11-08 15:30,8,96.84,96.84,96.71,96.71,23
20120201|2011-11-08 20:00,9,96.86,96.86,96.86,96.86,3
20120201|2011-11-08 20:30,9,96.92,96.92,96.92,96.92,1
20120201|2011-11-09 00:00,9,96.81,96.82,96.81,96.81,4
20120201|2011-11-09 02:30,9,96.4,96.64,96.4,96.64,11
20120201|2011-11-09 03:00,9,96.28,96.28,96.13,96.14,19
20120201|2011-11-09 03:30,9,96.05,96.05,95.38,95.61,147
20120201|2011-11-09 04:00,9,95.85,95.87,95.58,95.58,31
20120201|2011-11-09 04:30,9,95.51,95.51,95.33,95.45,22
20120201|2011-11-09 05:00,9,95.45,95.45,94.95,95.09,46
20120201|2011-11-09 05:30,9,95.16,95.27,95.16,95.2,7
20120201|2011-11-09 06:00,9,95.32,95.39,95.32,95.36,7
20120201|2011-11-09 06:30,9,95.2,95.42,95.18,95.42,32
20120201|2011-11-09 07:00,9,95.62,95.62,94.94,94.94,52
20120201|2011-11-09 07:30,9,94.81,95,94.38,95,10
20120201|2011-11-09 08:00,9,95.32,95.39,95.19,95.19,29
20120201|2011-11-09 08:30,9,95.1,95.26,94.56,94.56,14
20120201|2011-11-09 09:00,9,94.55,94.86,94.55,94.62,37
20120201|2011-11-09 09:30,9,94.89,96.1,94.83,96.07,264
20120201|2011-11-09 10:00,9,95.93,96.71,95.93,96.7,72
20120201|2011-11-09 10:30,9,96.74,96.92,96.73,96.88,38
20120201|2011-11-09 11:00,9,97.34,97.34,97,97.01,205
20120201|2011-11-09 11:30,9,96.78,96.96,96.76,96.96,7
20120201|2011-11-09 12:00,9,96.95,96.95,96.46,96.66,30
20120201|2011-11-09 12:30,9,96.54,96.6,96.05,96.05,52
20120201|2011-11-09 13:00,9,95.45,95.69,95.12,95.27,11
20120201|2011-11-09 13:30,9,95.94,95.94,95.94,95.94,1
20120201|2011-11-09 14:30,9,95.93,95.93,95.74,95.74,4
20120201|2011-11-09 15:00,9,95.74,95.75,95.74,95.75,8
20120201|2011-11-09 20:00,10,95.36,95.36,95.36,95.36,4
20120201|2011-11-10 00:30,10,95.56,95.56,95.56,95.56,1
20120201|2011-11-10 01:00,10,95.15,95.15,95.15,95.15,1
20120201|2011-11-10 01:30,10,95.17,95.19,95.07,95.19,17
20120201|2011-11-10 02:00,10,95.6,95.86,95.58,95.78,16
20120201|2011-11-10 02:30,10,95.9,96.05,95.9,96.05,7
20120201|2011-11-10 03:00,10,96.43,96.43,96.43,96.43,1
20120201|2011-11-10 03:30,10,96.35,96.77,96.35,96.77,6
20120201|2011-11-10 04:00,10,96.74,96.74,96.41,96.41,4
20120201|2011-11-10 04:30,10,96.48,96.49,96.15,96.2,36
20120201|2011-11-10 05:00,10,96.19,96.64,96.19,96.6,31
20120201|2011-11-10 05:30,10,97.03,97.05,97.03,97.05,2
20120201|2011-11-10 06:30,10,97.23,97.3,97.14,97.2,17
20120201|2011-11-10 07:00,10,96.83,96.91,96.71,96.91,5
20120201|2011-11-10 07:30,10,97.55,97.55,97.28,97.28,14
20120201|2011-11-10 08:00,10,97.37,97.46,96.99,97.06,32
20120201|2011-11-10 08:30,10,96.66,96.66,96.66,96.66,1
20120201|2011-11-10 09:00,10,96.85,96.85,96.61,96.61,4
20120201|2011-11-10 09:30,10,96.49,96.54,96.28,96.54,28
20120201|2011-11-10 10:00,10,97.03,97.03,96.82,96.82,15
20120201|2011-11-10 10:30,10,97.12,97.12,97.12,97.12,1
20120201|2011-11-10 11:00,10,97.28,97.28,97.19,97.19,34
20120201|2011-11-10 11:30,10,97.6,97.6,97.6,97.6,10
20120201|2011-11-10 12:00,10,97.7,97.85,97.59,97.85,24
20120201|2011-11-10 12:30,10,97.86,97.86,97.86,97.86,15
20120201|2011-11-10 13:00,10,97.47,97.54,97.47,97.47,5
20120201|2011-11-10 13:30,10,97.54,97.54,97.54,97.54,5
20120201|2011-11-10 14:30,10,97.45,97.45,97.45,97.45,2
20120201|2011-11-10 15:00,10,97.47,97.47,97.47,97.47,3
20120201|2011-11-10 15:30,10,97.4,97.5,97.39,97.41,46
20120201|2011-11-10 16:00,10,97.34,97.34,97.3,97.32,12
20120201|2011-11-10 19:00,11,97.34,97.34,97.34,97.34,1
20120201|2011-11-10 21:00,11,97.98,97.98,97.98,97.98,3
20120201|2011-11-11 00:00,11,97.81,97.92,97.81,97.92,2
20120201|2011-11-11 00:30,11,97.82,97.83,97.76,97.76,7
20120201|2011-11-11 01:00,11,97.95,97.95,97.95,97.95,9
20120201|2011-11-11 01:30,11,97.75,97.9,97.58,97.58,27
20120201|2011-11-11 02:00,11,97.43,97.86,97.43,97.86,2
20120201|2011-11-11 02:30,11,98.15,98.15,98.15,98.15,1
20120201|2011-11-11 03:00,11,98.05,98.13,97.95,98.13,29
20120201|2011-11-11 03:30,11,98.05,98.05,97.74,97.74,17
20120201|2011-11-11 04:00,11,97.82,97.89,97.75,97.86,16
20120201|2011-11-11 04:30,11,97.86,97.86,97.6,97.63,7
20120201|2011-11-11 05:00,11,97.88,97.88,97.79,97.79,8
20120201|2011-11-11 06:00,11,97.81,97.81,97.81,97.81,1
20120201|2011-11-11 06:30,11,97.75,97.96,97.62,97.96,27
20120201|2011-11-11 07:00,11,97.94,98.16,97.94,98.16,8
20120201|2011-11-11 07:30,11,97.71,97.93,97.71,97.93,7
20120201|2011-11-11 08:00,11,97.95,98.04,97.64,97.64,26
20120201|2011-11-11 08:30,11,97.99,98.36,97.99,98.15,20
20120201|2011-11-11 09:00,11,98.04,98.31,98.04,98.18,10
20120201|2011-11-11 09:30,11,98.34,98.7,98.34,98.7,126
20120201|2011-11-11 10:00,11,98.66,98.66,98.56,98.56,20
20120201|2011-11-11 11:00,11,98.28,98.28,98.28,98.28,1
20120201|2011-11-11 12:00,11,98.28,98.28,98.28,98.28,10
20120201|2011-11-11 13:00,11,98.56,98.56,98.56,98.56,2
20120201|2011-11-11 13:30,11,98.73,98.73,98.61,98.61,45
20120201|2011-11-11 14:00,11,98.37,98.67,98.36,98.67,20
20120201|2011-11-11 14:30,11,98.69,98.69,98.69,98.69,3
20120201|2011-11-11 15:00,11,98.76,98.76,98.76,98.76,5
20120201|2011-11-11 15:30,11,98.91,98.91,98.91,98.91,1
20120201|2011-11-13 19:00,14,98.75,98.75,98.75,98.75,3
20120201|2011-11-14 01:30,14,98.61,98.61,98.6,98.6,3
20120201|2011-11-14 02:00,14,98.62,98.62,98.55,98.59,4
20120201|2011-11-14 02:30,14,98.53,98.68,98.53,98.68,4
20120201|2011-11-14 03:00,14,98.28,98.28,98.28,98.28,1
20120201|2011-11-14 04:00,14,98.48,98.48,98.48,98.48,1
20120201|2011-11-14 04:30,14,98.45,98.45,98.45,98.45,1
20120201|2011-11-14 05:00,14,97.94,97.94,97.94,97.94,1
20120201|2011-11-14 05:30,14,98.2,98.2,98.2,98.2,1
20120201|2011-11-14 06:00,14,97.57,97.57,97.54,97.54,25
20120201|2011-11-14 06:30,14,97.85,97.96,97.85,97.96,2
20120201|2011-11-14 07:30,14,97.92,98.29,97.79,98.29,27
20120201|2011-11-14 08:00,14,98,98,97.85,97.98,13
20120201|2011-11-14 08:30,14,98.09,98.09,97.54,97.76,16
20120201|2011-11-14 09:00,14,97.24,97.48,97.13,97.48,16
20120201|2011-11-14 09:30,14,97.42,97.61,97.4,97.61,4
20120201|2011-11-14 10:00,14,98.05,98.05,97.89,97.94,13
20120201|2011-11-14 10:30,14,98.25,98.25,97.7,97.7,7
20120201|2011-11-14 11:30,14,97.57,97.57,97.25,97.25,3
20120201|2011-11-14 12:00,14,97.8,97.8,97.59,97.77,20
20120201|2011-11-14 12:30,14,98.19,98.19,98.02,98.02,2
20120201|2011-11-14 13:00,14,98.26,98.34,98,98.18,206
20120201|2011-11-14 14:30,14,98.02,98.02,98.02,98.02,1
20120201|2011-11-14 19:00,15,98.14,98.14,98.12,98.12,3
20120201|2011-11-14 19:30,15,98.17,98.25,98.17,98.25,6
20120201|2011-11-15 01:30,15,97.8,97.87,97.8,97.82,18
20120201|2011-11-15 02:00,15,98.07,98.07,98.07,98.07,1
20120201|2011-11-15 02:30,15,97.93,97.93,97.93,97.93,1
20120201|2011-11-15 03:00,15,97.76,97.76,97.68,97.68,3
20120201|2011-11-15 04:00,15,97.99,98.24,97.99,98.03,33
20120201|2011-11-15 04:30,15,97.98,97.98,97.9,97.92,4
20120201|2011-11-15 05:00,15,97.79,97.84,97.79,97.84,3
20120201|2011-11-15 05:30,15,97.64,97.74,97.64,97.74,2
20120201|2011-11-15 06:00,15,97.99,97.99,97.99,97.99,3
20120201|2011-11-15 07:00,15,97.96,97.97,97.76,97.94,27
20120201|2011-11-15 07:30,15,98.15,98.21,98.11,98.18,16
20120201|2011-11-15 08:00,15,97.96,98.47,97.96,98.47,35
20120201|2011-11-15 08:30,15,98.65,99.21,98.62,99.19,268
20120201|2011-11-15 09:00,15,99.07,99.07,98.83,98.99,75
20120201|2011-11-15 09:30,15,99.02,99.11,98.86,98.96,36
20120201|2011-11-15 10:00,15,98.88,98.88,98.41,98.76,46
20120201|2011-11-15 10:30,15,98.51,98.51,98.46,98.46,52
20120201|2011-11-15 11:00,15,98.9,99.04,98.9,99.04,6
20120201|2011-11-15 11:30,15,99.15,99.15,99.15,99.15,1
20120201|2011-11-15 12:00,15,99.19,99.49,99.19,99.49,74
20120201|2011-11-15 12:30,15,99.69,99.74,99.5,99.74,5
20120201|2011-11-15 13:00,15,99.57,99.57,99.55,99.55,47
20120201|2011-11-15 13:30,15,99.35,99.35,99.35,99.35,7
20120201|2011-11-15 14:30,15,99.48,99.5,99.38,99.38,188
20120201|2011-11-15 19:30,16,98.98,98.98,98.98,98.98,3
20120201|2011-11-15 21:00,16,98.44,98.44,98.44,98.44,3
20120201|2011-11-15 21:30,16,98.44,98.44,98.38,98.38,6
20120201|2011-11-16 00:00,16,98.34,98.34,98.34,98.34,3
20120201|2011-11-16 00:30,16,98.53,98.53,98.53,98.53,1
20120201|2011-11-16 01:00,16,98.54,98.54,98.54,98.54,11
20120201|2011-11-16 01:30,16,98.7,98.7,98.7,98.7,2
20120201|2011-11-16 02:00,16,98.54,98.74,98.53,98.74,4
20120201|2011-11-16 02:30,16,98.97,99.14,98.97,99.14,14
20120201|2011-11-16 03:00,16,99.01,99.1,99.01,99.02,47
20120201|2011-11-16 03:30,16,98.94,99.01,98.92,98.92,51
20120201|2011-11-16 04:00,16,99.47,99.55,99.34,99.35,60
20120201|2011-11-16 04:30,16,99,99.01,98.49,98.49,156
20120201|2011-11-16 05:30,16,98.81,98.81,98.79,98.79,2
20120201|2011-11-16 06:00,16,98.7,98.7,98.7,98.7,2
20120201|2011-11-16 06:30,16,99.09,99.1,99.09,99.09,31
20120201|2011-11-16 07:30,16,98.95,100.6,98.95,100.59,328
20120201|2011-11-16 08:00,16,100.42,101.94,100.37,101.94,348
20120201|2011-11-16 08:30,16,101.74,101.74,101.38,101.58,55
20120201|2011-11-16 09:00,16,101.5,101.51,101.2,101.51,19
20120201|2011-11-16 09:30,16,101.22,102.07,101.21,101.74,93
20120201|2011-11-16 10:00,16,101.79,102.14,101.69,102.04,162
20120201|2011-11-16 10:30,16,101.93,101.97,101.66,101.67,65
20120201|2011-11-16 11:00,16,101.4,101.4,101.34,101.34,3
20120201|2011-11-16 11:30,16,101.62,101.69,101.24,101.41,19
20120201|2011-11-16 12:00,16,101.31,101.71,101.26,101.7,38
20120201|2011-11-16 12:30,16,101.9,102.32,101.89,102.03,36
20120201|2011-11-16 13:00,16,102.16,102.58,102.12,102.49,55
20120201|2011-11-16 13:30,16,102.35,102.41,102.34,102.34,111
20120201|2011-11-16 14:00,16,102.31,102.31,101.95,101.95,16
20120201|2011-11-16 14:30,16,101.69,101.83,101.69,101.76,4
20120201|2011-11-16 15:00,16,101.41,101.73,101.41,101.53,37
20120201|2011-11-16 15:30,16,101.51,101.51,101.51,101.51,1
20120201|2011-11-16 19:00,17,101.77,102.17,101.75,102.17,7
20120201|2011-11-17 01:00,17,102.66,102.67,102.6,102.64,7
20120201|2011-11-17 01:30,17,102.61,102.61,102.6,102.6,2
20120201|2011-11-17 02:00,17,102.65,103.23,102.65,102.99,48
20120201|2011-11-17 02:30,17,102.76,103.22,102.76,103.19,122
20120201|2011-11-17 03:00,17,103.09,103.09,102.93,102.94,36
20120201|2011-11-17 03:30,17,102.95,102.95,102.19,102.36,46
20120201|2011-11-17 04:00,17,102.37,102.38,102.24,102.29,22
20120201|2011-11-17 04:30,17,102.3,102.32,102.19,102.25,25
20120201|2011-11-17 05:00,17,102.2,102.37,102.2,102.37,6
20120201|2011-11-17 05:30,17,102.32,102.32,101.31,101.31,143
20120201|2011-11-17 06:00,17,100.89,101.01,100,100.46,45
20120201|2011-11-17 06:30,17,100.53,101.05,100.53,101.04,77
20120201|2011-11-17 07:00,17,101.1,101.1,100.86,100.86,10
20120201|2011-11-17 07:30,17,101.05,101.19,100.81,101.19,34
20120201|2011-11-17 08:00,17,101.23,101.64,100.98,101.1,187
20120201|2011-11-17 08:30,17,101.04,101.04,100.43,100.82,103
20120201|2011-11-17 09:00,17,100.74,101.14,100.68,100.97,94
20120201|2011-11-17 09:30,17,101.11,101.41,100.55,100.56,57
20120201|2011-11-17 10:00,17,100.49,100.6,99.95,99.95,86
20120201|2011-11-17 10:30,17,100.37,100.64,100.31,100.49,60
20120201|2011-11-17 11:00,17,100.19,100.19,99.9,99.93,28
20120201|2011-11-17 11:30,17,99.66,99.76,99.2,99.55,315
20120201|2011-11-17 12:00,17,99.53,99.53,98.64,99.09,325
20120201|2011-11-17 12:30,17,99.1,99.28,98.39,98.7,57
20120201|2011-11-17 13:00,17,98.78,99.06,98.37,99,279
20120201|2011-11-17 13:30,17,98.99,99.34,98.99,99.06,115
20120201|2011-11-17 14:00,17,99.21,99.35,99.04,99.35,119
20120201|2011-11-17 14:30,17,99.31,99.35,98.89,98.91,22
20120201|2011-11-17 15:30,17,98.9,98.9,98.76,98.76,31
20120201|2011-11-17 16:00,17,98.85,98.85,98.85,98.85,2
20120201|2011-11-17 19:00,18,98.42,98.43,98.42,98.43,2
20120201|2011-11-17 19:30,18,98.36,98.43,98.32,98.43,8
20120201|2011-11-17 20:00,18,98.73,98.73,98.6,98.6,2
20120201|2011-11-17 20:30,18,98.69,98.69,98.69,98.69,2
20120201|2011-11-17 21:00,18,98.68,98.68,98.54,98.54,2
20120201|2011-11-17 22:30,18,98.72,98.74,98.72,98.74,4
20120201|2011-11-18 00:30,18,98.5,98.5,98.5,98.5,1
20120201|2011-11-18 01:00,18,98.55,98.81,98.54,98.81,5
20120201|2011-11-18 01:30,18,98.85,99.04,98.84,99.04,8
20120201|2011-11-18 02:00,18,99.13,99.27,99.05,99.27,60
20120201|2011-11-18 02:30,18,99.16,99.27,99.05,99.05,13
20120201|2011-11-18 03:00,18,99.32,99.52,99.32,99.47,51
20120201|2011-11-18 03:30,18,99.64,99.64,99.4,99.41,38
20120201|2011-11-18 04:00,18,99.52,99.81,99.35,99.44,71
20120201|2011-11-18 04:30,18,99.38,99.43,99.05,99.31,68
20120201|2011-11-18 05:00,18,99.18,99.27,98.82,98.83,9
20120201|2011-11-18 05:30,18,99.11,99.66,99.09,99.62,36
20120201|2011-11-18 06:00,18,99.78,100.02,99.62,100.02,24
20120201|2011-11-18 06:30,18,100.11,100.25,99.78,99.78,37
20120201|2011-11-18 07:00,18,99.94,99.99,99.82,99.95,70
20120201|2011-11-18 07:30,18,99.73,100.07,99.6,100.07,7
20120201|2011-11-18 08:00,18,100.1,100.13,99.42,99.46,158
20120201|2011-11-18 08:30,18,99.36,99.46,98.65,99.12,104
20120201|2011-11-18 09:00,18,99.13,99.13,98.37,98.65,42
20120201|2011-11-18 09:30,18,98.65,99.02,98.64,98.8,23
20120201|2011-11-18 10:00,18,98.71,98.76,98.07,98.26,155
20120201|2011-11-18 10:30,18,98.18,98.24,97.48,97.5,138
20120201|2011-11-18 11:00,18,97.53,97.53,96.72,97.14,183
20120201|2011-11-18 11:30,18,97.24,97.42,97.07,97.21,38
20120201|2011-11-18 12:00,18,97.22,97.39,97.08,97.2,81
20120201|2011-11-18 12:30,18,97.3,97.63,97.3,97.45,86
20120201|2011-11-18 13:00,18,97.2,97.86,97.12,97.62,71
20120201|2011-11-18 13:30,18,97.69,97.86,97.66,97.75,84
20120201|2011-11-18 14:00,18,97.6,97.6,97.6,97.6,2
20120201|2011-11-18 14:30,18,97.87,97.88,97.8,97.88,13
20120201|2011-11-18 15:00,18,97.77,97.77,97.77,97.77,1
20120201|2011-11-18 15:30,18,97.78,97.78,97.75,97.75,2
20120201|2011-11-20 17:00,20,97.53,97.53,97.53,97.53,1
20120201|2011-11-20 19:30,21,97.23,97.23,97.17,97.17,3
20120201|2011-11-20 20:00,21,97.63,97.63,97.63,97.63,1
20120201|2011-11-20 20:30,21,97.67,97.67,97.67,97.67,1
20120201|2011-11-20 22:00,21,97.63,97.63,97.63,97.63,2
20120201|2011-11-20 22:30,21,97.44,97.44,97.4,97.4,3
20120201|2011-11-20 23:00,21,97.27,97.27,97.27,97.27,1
20120201|2011-11-20 23:30,21,97.26,97.39,97.26,97.39,3
20120201|2011-11-21 01:00,21,97.19,97.27,97.19,97.24,5
20120201|2011-11-21 01:30,21,97.15,97.16,96.95,97.01,5
20120201|2011-11-21 02:00,21,96.66,96.66,96.39,96.39,7
20120201|2011-11-21 02:30,21,96.5,96.62,96.13,96.13,115
20120201|2011-11-21 03:00,21,96.3,96.3,96.1,96.15,16
20120201|2011-11-21 03:30,21,96.21,96.22,95.78,95.88,15
20120201|2011-11-21 04:00,21,95.8,96.05,95.72,95.94,20
20120201|2011-11-21 04:30,21,95.91,96.15,95.91,96.15,4
20120201|2011-11-21 05:00,21,96.12,96.36,96.05,96.29,56
20120201|2011-11-21 05:30,21,96.18,96.43,96.18,96.18,90
20120201|2011-11-21 06:00,21,96.12,96.44,96.11,96.2,53
20120201|2011-11-21 06:30,21,96.33,96.64,96.16,96.64,28
20120201|2011-11-21 07:00,21,96.58,96.66,96.12,96.23,15
20120201|2011-11-21 07:30,21,96.31,96.58,96.21,96.21,54
20120201|2011-11-21 08:00,21,96.24,97,96.24,96.92,237
20120201|2011-11-21 08:30,21,96.87,97.11,95.96,96.15,101
20120201|2011-11-21 09:00,21,96.26,96.36,95.98,96.01,73
20120201|2011-11-21 09:30,21,95.92,95.97,95.42,95.53,256
20120201|2011-11-21 10:00,21,95.52,96.24,95.31,96.24,322
20120201|2011-11-21 10:30,21,96.2,96.44,95.86,96.32,143
20120201|2011-11-21 11:00,21,96.4,96.52,95.74,95.74,42
20120201|2011-11-21 11:30,21,95.81,95.98,95.79,95.79,21
20120201|2011-11-21 12:00,21,95.94,96.46,95.94,96.3,192
20120201|2011-11-21 12:30,21,96.25,96.4,96,96,41
20120201|2011-11-21 13:00,21,95.9,97.07,95.9,96.98,91
20120201|2011-11-21 13:30,21,96.95,97,96.85,97,31
20120201|2011-11-21 14:00,21,96.85,96.85,96.85,96.85,2
20120201|2011-11-21 14:30,21,97.4,97.6,97.4,97.6,43
20120201|2011-11-21 15:00,21,97.3,97.3,97.3,97.3,3
20120201|2011-11-21 19:00,22,97.13,97.13,97.03,97.1,6
20120201|2011-11-21 19:30,22,97.11,97.11,97.11,97.11,2
20120201|2011-11-21 20:30,22,97.43,97.43,97.43,97.43,2
20120201|2011-11-21 21:00,22,96.98,96.98,96.98,96.98,2
20120201|2011-11-21 22:00,22,96.75,96.75,96.75,96.75,2
20120201|2011-11-21 23:30,22,97.24,97.24,97.24,97.24,2
20120201|2011-11-22 01:30,22,97.51,97.51,97.51,97.51,1
20120201|2011-11-22 02:00,22,97.67,97.7,97.67,97.7,3
20120201|2011-11-22 02:30,22,97.95,97.95,97.94,97.94,12
20120201|2011-11-22 03:00,22,97.69,97.79,97.49,97.79,92
20120201|2011-11-22 03:30,22,97.8,97.8,97.51,97.51,6
20120201|2011-11-22 04:00,22,97.5,97.99,97.5,97.99,13
20120201|2011-11-22 04:30,22,98.15,98.28,98.03,98.05,6
20120201|2011-11-22 05:00,22,98.07,98.53,98.07,98.51,29
20120201|2011-11-22 05:30,22,98.47,98.54,98.31,98.31,5
20120201|2011-11-22 06:00,22,98.21,98.28,98.18,98.19,9
20120201|2011-11-22 06:30,22,98.25,98.34,98.2,98.34,6
20120201|2011-11-22 07:00,22,98.15,98.15,97.7,97.86,46
20120201|2011-11-22 07:30,22,97.69,97.75,97.3,97.75,116
20120201|2011-11-22 08:00,22,97.59,98.01,97.51,97.96,219
20120201|2011-11-22 08:30,22,97.83,98.82,97.58,98.46,150
20120201|2011-11-22 09:00,22,98.48,98.78,98.32,98.7,37
20120201|2011-11-22 09:30,22,98.68,98.7,97.5,97.71,84
20120201|2011-11-22 10:00,22,97.63,97.68,97.1,97.22,202
20120201|2011-11-22 10:30,22,97.1,97.46,96.82,97.39,159
20120201|2011-11-22 11:00,22,97.58,98.45,97.58,98.21,286
20120201|2011-11-22 11:30,22,98.39,98.6,98.09,98.6,120
20120201|2011-11-22 12:00,22,98.65,98.79,98.28,98.4,166
20120201|2011-11-22 12:30,22,98.38,98.58,98.07,98.07,44
20120201|2011-11-22 13:00,22,98.15,98.38,97.9,98.17,76
20120201|2011-11-22 13:30,22,98.1,98.1,97.87,97.87,16
20120201|2011-11-22 14:00,22,97.99,97.99,97.99,97.99,2
20120201|2011-11-22 14:30,22,98.11,98.16,98.09,98.1,39
20120201|2011-11-22 15:00,22,98.1,98.15,98,98.15,24
20120201|2011-11-22 19:00,23,97.48,97.48,97.48,97.48,1
20120201|2011-11-22 21:00,23,96.93,96.93,96.81,96.81,16
20120201|2011-11-22 21:30,23,96.83,96.85,96.73,96.73,56
20120201|2011-11-22 22:00,23,96.88,96.88,96.88,96.88,5
20120201|2011-11-22 22:30,23,96.98,97.04,96.98,97.04,2
20120201|2011-11-22 23:00,23,97.11,97.11,97.11,97.11,1
20120201|2011-11-23 00:30,23,96.8,96.8,96.8,96.8,1
20120201|2011-11-23 01:00,23,96.94,96.94,96.94,96.94,5
20120201|2011-11-23 01:30,23,96.86,97.02,96.86,97.02,13
20120201|2011-11-23 02:00,23,97.1,97.16,97.03,97.15,84
20120201|2011-11-23 02:30,23,97.12,97.31,96.93,96.99,15
20120201|2011-11-23 03:00,23,96.8,97.1,96.7,97.1,15
20120201|2011-11-23 03:30,23,97.22,97.4,97.1,97.25,22
20120201|2011-11-23 04:00,23,97.23,97.27,96.25,96.25,135
20120201|2011-11-23 04:30,23,96.15,96.52,96.04,96.52,39
20120201|2011-11-23 05:00,23,96.39,96.65,96.39,96.55,11
20120201|2011-11-23 05:30,23,96.66,96.73,96.4,96.43,24
20120201|2011-11-23 06:00,23,96.42,96.6,96.17,96.24,34
20120201|2011-11-23 06:30,23,96.27,96.51,96.05,96.05,27
20120201|2011-11-23 07:00,23,96.16,96.55,96.16,96.55,89
20120201|2011-11-23 07:30,23,96.48,96.87,96.31,96.55,99
20120201|2011-11-23 08:00,23,96.49,96.5,96.07,96.25,347
20120201|2011-11-23 08:30,23,96.26,96.51,95.63,95.64,201
20120201|2011-11-23 09:00,23,95.68,95.94,95.55,95.7,84
20120201|2011-11-23 09:30,23,95.89,96.39,95.83,96.1,359
20120201|2011-11-23 10:00,23,96.03,96.29,95.88,96.29,261
20120201|2011-11-23 10:30,23,96.16,96.84,96.16,96.7,119
20120201|2011-11-23 11:00,23,96.83,97.05,96.58,96.75,384
20120201|2011-11-23 11:30,23,96.58,96.96,96.54,96.83,41
20120201|2011-11-23 12:00,23,96.84,96.96,96.43,96.96,135
20120201|2011-11-23 12:30,23,96.99,97.13,96.65,96.66,83
20120201|2011-11-23 13:00,23,96.6,96.66,96.22,96.26,96
20120201|2011-11-23 13:30,23,96.31,96.52,96.31,96.43,6
20120201|2011-11-23 14:00,23,96.68,96.68,96.52,96.52,7
20120201|2011-11-23 14:30,23,96.5,96.71,96.43,96.43,10
20120201|2011-11-23 15:00,23,96.27,96.28,96.05,96.05,68
20120201|2011-11-23 19:00,24,96.17,96.17,96.17,96.17,1
20120201|2011-11-23 19:30,24,96.06,96.06,96.06,96.06,1
20120201|2011-11-23 20:30,24,96.17,96.17,96.17,96.17,2
20120201|2011-11-23 22:30,24,96.56,96.56,96.56,96.56,2
20120201|2011-11-24 00:00,24,96.43,96.43,96.43,96.43,2
20120201|2011-11-24 00:30,24,96.5,96.5,96.5,96.5,1
20120201|2011-11-24 01:00,24,96.76,96.76,96.76,96.76,1
20120201|2011-11-24 01:30,24,96.68,97,96.68,97,2
20120201|2011-11-24 02:00,24,96.83,96.83,96.71,96.71,2
20120201|2011-11-24 02:30,24,96.8,96.83,96.8,96.81,3
20120201|2011-11-24 03:00,24,97,97,96.88,96.91,12
20120201|2011-11-24 03:30,24,96.85,96.99,96.85,96.9,25
20120201|2011-11-24 04:00,24,96.91,96.91,96.56,96.56,161
20120201|2011-11-24 04:30,24,96.74,96.79,96.7,96.7,102
20120201|2011-11-24 05:00,24,96.83,96.84,96.78,96.78,5
20120201|2011-11-24 05:30,24,97,97.01,97,97.01,2
20120201|2011-11-24 06:00,24,97.05,97.18,97.05,97.11,5
20120201|2011-11-24 06:30,24,97.03,97.08,97.03,97.08,3
20120201|2011-11-24 07:00,24,97,97,96.94,96.94,11
20120201|2011-11-24 07:30,24,96.81,96.81,96.66,96.73,4
20120201|2011-11-24 08:00,24,96.74,96.79,96.65,96.74,61
20120201|2011-11-24 08:30,24,96.69,96.79,96.61,96.78,48
20120201|2011-11-24 09:00,24,96.78,97.11,96.77,97.11,20
20120201|2011-11-24 09:30,24,97.09,97.09,97.01,97.01,4
20120201|2011-11-24 10:00,24,96.95,97.11,96.95,97.06,7
20120201|2011-11-24 11:00,24,96.98,97.08,96.98,97.06,3
20120201|2011-11-24 11:30,24,97.12,97.26,96.98,97.26,63
20120201|2011-11-24 12:00,24,97.31,97.31,97.06,97.29,158
20120201|2011-11-24 23:00,25,96.67,96.67,96.67,96.67,2
20120201|2011-11-24 23:30,25,96.6,96.61,96.59,96.59,4
20120201|2011-11-25 00:00,25,96.56,96.56,96.56,96.56,1
20120201|2011-11-25 01:00,25,96.41,96.41,96.41,96.41,1
20120201|2011-11-25 01:30,25,96.45,96.45,96.45,96.45,1
20120201|2011-11-25 02:00,25,96.37,96.5,96.35,96.42,5
20120201|2011-11-25 02:30,25,96.4,96.4,96.05,96.05,15
20120201|2011-11-25 03:00,25,96.1,96.1,95.74,95.95,50
20120201|2011-11-25 03:30,25,96.13,96.15,96.09,96.15,5
20120201|2011-11-25 04:00,25,95.99,95.99,95.96,95.96,2
20120201|2011-11-25 04:30,25,95.98,95.99,95.9,95.9,3
20120201|2011-11-25 05:00,25,95.81,96.04,95.75,95.75,11
20120201|2011-11-25 05:30,25,95.78,95.78,95.66,95.69,5
20120201|2011-11-25 06:00,25,95.69,95.69,95.54,95.58,16
20120201|2011-11-25 06:30,25,95.44,95.44,95.2,95.23,27
20120201|2011-11-25 07:00,25,95.24,95.45,95.14,95.44,16
20120201|2011-11-25 07:30,25,95.43,95.58,95.26,95.49,31
20120201|2011-11-25 08:00,25,95.34,96.21,95.34,96.16,102
20120201|2011-11-25 08:30,25,96.14,96.93,96.09,96.89,112
20120201|2011-11-25 09:00,25,96.89,97.46,96.89,97.29,57
20120201|2011-11-25 09:30,25,97.29,97.46,97,97.06,151
20120201|2011-11-25 10:00,25,96.98,97.08,96.72,96.73,51
20120201|2011-11-25 10:30,25,96.58,96.69,96.21,96.25,138
20120201|2011-11-25 11:00,25,96.17,96.17,95.85,96.15,12
20120201|2011-11-25 11:30,25,96.25,96.63,96.15,96.63,24
20120201|2011-11-25 12:00,25,96.64,97.04,96.48,97.04,103
20120201|2011-11-25 12:30,25,97.06,97.63,97.05,97.36,9
20120201|2011-11-27 17:00,27,98.21,98.21,98.21,98.21,2
20120201|2011-11-27 18:00,28,98.21,98.21,98.1,98.1,26
20120201|2011-11-27 19:00,28,98.54,98.56,98.51,98.56,22
20120201|2011-11-27 20:00,28,98.41,98.41,98.41,98.41,2
20120201|2011-11-27 20:30,28,98.5,98.5,98.5,98.5,2
20120201|2011-11-27 21:00,28,98.38,98.38,98.38,98.38,2
20120201|2011-11-27 21:30,28,98.23,98.3,98.23,98.3,4
20120201|2011-11-27 23:00,28,98.52,98.52,98.52,98.52,1
20120201|2011-11-27 23:30,28,98.48,98.48,98.48,98.48,4
20120201|2011-11-28 00:00,28,98.59,98.9,98.59,98.9,18
20120201|2011-11-28 00:30,28,98.82,98.82,98.82,98.82,5
20120201|2011-11-28 01:00,28,98.73,98.86,98.69,98.76,12
20120201|2011-11-28 01:30,28,98.73,98.73,98.73,98.73,4
20120201|2011-11-28 02:00,28,98.88,99.36,98.88,99.36,93
20120201|2011-11-28 02:30,28,99.43,99.9,99.42,99.88,120
20120201|2011-11-28 03:00,28,99.83,100,99.78,99.86,42
20120201|2011-11-28 03:30,28,99.95,100.35,99.82,100.31,37
20120201|2011-11-28 04:00,28,100.5,100.76,100.22,100.29,39
20120201|2011-11-28 04:30,28,100.02,100.09,100.02,100.03,15
20120201|2011-11-28 05:00,28,100.09,100.09,99.88,99.88,31
20120201|2011-11-28 05:30,28,99.77,99.86,99.68,99.86,10
20120201|2011-11-28 06:00,28,99.72,99.72,99.66,99.66,3
20120201|2011-11-28 06:30,28,99.68,99.82,99.65,99.82,31
20120201|2011-11-28 07:00,28,99.92,99.92,99.5,99.83,41
20120201|2011-11-28 07:30,28,99.82,99.85,99.51,99.51,114
20120201|2011-11-28 08:00,28,99.54,99.6,99.2,99.36,53
20120201|2011-11-28 08:30,28,99.36,99.48,98.98,99.03,217
20120201|2011-11-28 09:00,28,98.97,99.43,98.83,99.42,54
20120201|2011-11-28 09:30,28,99.32,99.34,98.83,98.84,99
20120201|2011-11-28 10:00,28,98.8,98.83,98.4,98.48,197
20120201|2011-11-28 10:30,28,98.56,98.69,98.26,98.6,70
20120201|2011-11-28 11:00,28,98.28,98.34,98.15,98.2,33
20120201|2011-11-28 11:30,28,98.12,98.12,97.64,97.79,71
20120201|2011-11-28 12:00,28,97.61,97.99,97.31,97.99,146
20120201|2011-11-28 12:30,28,98.06,98.29,97.97,97.97,69
20120201|2011-11-28 13:00,28,97.97,98.66,97.89,98.29,201
20120201|2011-11-28 13:30,28,98.23,98.23,97.97,98.01,9
20120201|2011-11-28 14:00,28,97.95,97.97,97.95,97.97,6
20120201|2011-11-28 14:30,28,97.92,98.09,97.92,98.09,9
20120201|2011-11-28 15:30,28,97.9,97.9,97.9,97.9,6
20120201|2011-11-28 19:00,29,97.77,97.77,97.77,97.77,1
20120201|2011-11-28 23:00,29,97.71,97.83,97.71,97.83,3
20120201|2011-11-28 23:30,29,98.06,98.06,98.06,98.06,1
20120201|2011-11-29 00:00,29,98.17,98.37,98.17,98.37,17
20120201|2011-11-29 00:30,29,98.37,98.37,98.37,98.37,38
20120201|2011-11-29 01:00,29,98.21,98.21,98.11,98.12,20
20120201|2011-11-29 01:30,29,97.98,97.98,97.7,97.7,33
20120201|2011-11-29 02:00,29,97.56,98,97.53,98,122
20120201|2011-11-29 02:30,29,97.65,97.79,97.51,97.71,31
20120201|2011-11-29 03:00,29,97.65,97.7,97.63,97.7,72
20120201|2011-11-29 03:30,29,98.22,98.22,98.22,98.22,1
20120201|2011-11-29 04:00,29,98.25,99.02,98.25,99.02,257
20120201|2011-11-29 04:30,29,99.19,99.39,98.95,98.97,72
20120201|2011-11-29 05:00,29,99.14,99.14,98.99,99.07,19
20120201|2011-11-29 05:30,29,98.93,99.02,98.87,98.98,39
20120201|2011-11-29 06:00,29,98.74,98.74,98.17,98.3,58
20120201|2011-11-29 06:30,29,98.5,98.74,98.36,98.36,135
20120201|2011-11-29 07:00,29,98.45,98.69,98.31,98.68,50
20120201|2011-11-29 07:30,29,98.6,98.66,98.3,98.6,84
20120201|2011-11-29 08:00,29,98.55,99.23,98.46,99.04,657
20120201|2011-11-29 08:30,29,98.98,99.52,98.63,99.45,209
20120201|2011-11-29 09:00,29,99.72,99.87,99.47,99.54,255
20120201|2011-11-29 09:30,29,99.5,99.62,99.27,99.27,227
20120201|2011-11-29 10:00,29,99.37,99.47,98.95,99.14,181
20120201|2011-11-29 10:30,29,99.14,99.6,99.14,99.23,169
20120201|2011-11-29 11:00,29,99.45,100.12,99.45,99.84,245
20120201|2011-11-29 11:30,29,99.89,99.98,99.69,99.74,67
20120201|2011-11-29 12:00,29,99.73,100.2,99.58,99.95,214
20120201|2011-11-29 12:30,29,99.89,99.91,99.55,99.63,51
20120201|2011-11-29 13:00,29,99.72,99.92,99.72,99.86,69
20120201|2011-11-29 13:30,29,99.84,99.84,99.82,99.82,3
20120201|2011-11-29 14:30,29,99.91,99.95,99.86,99.9,22
20120201|2011-11-29 15:00,29,99.94,99.94,99.94,99.94,7
20120201|2011-11-29 15:30,29,99.84,99.84,99.58,99.58,5
20120201|2011-11-29 16:00,29,99.59,99.64,99.59,99.64,7
20120201|2011-11-29 19:00,30,99.8,99.8,99.8,99.8,1
20120201|2011-11-29 21:30,30,99.23,99.23,99.21,99.21,40
20120201|2011-11-29 22:00,30,99.23,99.29,99.23,99.27,21
20120201|2011-11-29 22:30,30,99.29,99.38,99.29,99.37,29
20120201|2011-11-29 23:30,30,99.66,99.66,99.66,99.66,2
20120201|2011-11-30 00:30,30,99.61,99.64,99.6,99.64,47
20120201|2011-11-30 01:00,30,99.25,99.29,99.15,99.29,21
20120201|2011-11-30 01:30,30,99.18,99.19,99.07,99.18,57
20120201|2011-11-30 02:00,30,99.1,99.43,99.07,99.43,36
20120201|2011-11-30 02:30,30,99.17,99.25,99.11,99.25,39
20120201|2011-11-30 03:00,30,99.38,99.43,99.38,99.43,2
20120201|2011-11-30 03:30,30,99.48,99.48,99.1,99.1,47
20120201|2011-11-30 04:00,30,99.1,99.19,99.1,99.19,12
20120201|2011-11-30 04:30,30,99.36,99.36,99.29,99.29,2
20120201|2011-11-30 05:00,30,99.26,100.42,99.15,100.14,135
20120201|2011-11-30 05:30,30,100.24,100.46,100.11,100.11,120
20120201|2011-11-30 06:00,30,100.11,100.11,99.76,99.88,52
20120201|2011-11-30 06:30,30,99.95,99.95,99.7,99.8,37
20120201|2011-11-30 07:00,30,100.26,101.7,100.25,101.4,470
20120201|2011-11-30 07:30,30,101.4,101.65,101.23,101.56,255
20120201|2011-11-30 08:00,30,101.62,101.78,101.06,101.19,274
20120201|2011-11-30 08:30,30,101.16,101.67,101.16,101.5,83
20120201|2011-11-30 09:00,30,101.63,101.63,101.2,101.27,162
20120201|2011-11-30 09:30,30,101.17,101.63,100.88,101.34,90
20120201|2011-11-30 10:00,30,101.34,101.35,100.59,100.59,241
20120201|2011-11-30 10:30,30,100.77,101,100.65,100.65,163
20120201|2011-11-30 11:00,30,100.62,101.04,100.55,101.03,72
20120201|2011-11-30 11:30,30,100.97,101.04,100.78,100.88,55
20120201|2011-11-30 12:00,30,101.06,101.18,100.94,101.04,144
20120201|2011-11-30 12:30,30,100.94,100.94,100.33,100.54,174
20120201|2011-11-30 13:00,30,100.52,100.83,100.33,100.41,150
20120201|2011-11-30 13:30,30,100.4,100.45,100.35,100.35,7
20120201|2011-11-30 14:00,30,100.44,100.57,100.44,100.56,9
20120201|2011-11-30 14:30,30,100.56,100.56,100.46,100.46,9
20120201|2011-11-30 19:00,1,100.62,100.62,100.62,100.62,1
20120201|2011-11-30 20:00,1,100.8,100.8,100.8,100.8,2
20120201|2011-11-30 23:00,1,100.83,100.83,100.83,100.83,2
20120201|2011-11-30 23:30,1,100.77,100.77,100.77,100.77,1
20120201|2011-12-01 00:30,1,100.78,100.78,100.78,100.78,1
20120201|2011-12-01 01:00,1,100.88,100.88,100.88,100.88,1
20120201|2011-12-01 02:00,1,100.73,100.73,100.35,100.37,15
20120201|2011-12-01 02:30,1,100.37,100.62,100.35,100.62,102
20120201|2011-12-01 03:00,1,100.65,100.65,100.22,100.51,82
20120201|2011-12-01 03:30,1,100.6,100.97,100.59,100.97,14
20120201|2011-12-01 04:00,1,101.02,101.07,100.64,100.67,79
20120201|2011-12-01 04:30,1,100.66,100.73,100.58,100.71,21
20120201|2011-12-01 05:00,1,100.64,100.64,100.08,100.08,106
20120201|2011-12-01 05:30,1,100.18,100.22,100,100.22,39
20120201|2011-12-01 06:00,1,100.26,100.47,100.21,100.37,24
20120201|2011-12-01 06:30,1,100.37,100.57,100.24,100.5,26
20120201|2011-12-01 07:00,1,100.51,100.74,100.49,100.7,14
20120201|2011-12-01 07:30,1,100.62,100.65,99.98,100.4,68
20120201|2011-12-01 08:00,1,100.47,100.47,100.09,100.13,27
20120201|2011-12-01 08:30,1,100.17,100.95,100.1,100.82,48
20120201|2011-12-01 09:00,1,100.9,101.15,100.73,100.95,148
20120201|2011-12-01 09:30,1,100.83,100.83,100.26,100.27,287
20120201|2011-12-01 10:00,1,100.27,100.27,99.14,99.26,166
20120201|2011-12-01 10:30,1,99.3,99.56,99.09,99.3,184
20120201|2011-12-01 11:00,1,99.4,99.51,98.98,99.51,105
20120201|2011-12-01 11:30,1,99.58,99.59,99.18,99.2,38
20120201|2011-12-01 12:00,1,99.13,99.5,99.03,99.5,33
20120201|2011-12-01 12:30,1,99.48,99.84,99.45,99.77,37
20120201|2011-12-01 13:00,1,99.77,100.44,99.77,100.44,90
20120201|2011-12-01 13:30,1,100.43,100.43,100.16,100.23,60
20120201|2011-12-01 14:00,1,100.12,100.12,100.08,100.09,13
20120201|2011-12-01 14:30,1,100.19,100.19,100.07,100.07,9
20120201|2011-12-01 15:00,1,100.16,100.37,100.16,100.34,19
20120201|2011-12-01 15:30,1,100.34,100.34,100.23,100.23,12
20120201|2011-12-01 16:00,1,100.1,100.1,100.1,100.1,2
20120201|2011-12-01 16:30,1,100.14,100.14,100.14,100.14,6
20120201|2011-12-01 19:00,2,100.18,100.24,100.17,100.24,22
20120201|2011-12-01 19:30,2,100.22,100.22,100.22,100.22,1
20120201|2011-12-01 20:00,2,100.24,100.24,100.24,100.24,1
20120201|2011-12-01 20:30,2,100.25,100.25,100.25,100.25,2
20120201|2011-12-01 23:30,2,100.35,100.35,100.35,100.35,2
20120201|2011-12-02 00:00,2,100.56,100.56,100.56,100.56,1
20120201|2011-12-02 01:00,2,100.5,100.5,100.5,100.5,1
20120201|2011-12-02 01:30,2,100.65,100.84,100.65,100.84,6
20120201|2011-12-02 02:00,2,101.03,101.06,100.88,101.04,14
20120201|2011-12-02 02:30,2,101,101.14,101,101.05,22
20120201|2011-12-02 03:00,2,101.05,101.08,100.8,100.82,13
20120201|2011-12-02 03:30,2,100.79,100.79,100.69,100.69,2
20120201|2011-12-02 04:00,2,100.87,100.87,100.8,100.85,29
20120201|2011-12-02 04:30,2,100.63,100.88,100.63,100.88,11
20120201|2011-12-02 05:00,2,100.88,101.04,100.88,101.03,6
20120201|2011-12-02 05:30,2,101.14,101.34,101.14,101.33,5
20120201|2011-12-02 06:00,2,101.29,101.38,101.13,101.32,13
20120201|2011-12-02 06:30,2,101.51,101.56,101.27,101.42,47
20120201|2011-12-02 07:00,2,101.45,101.45,101,101.22,62
20120201|2011-12-02 07:30,2,101.45,101.61,100.5,100.84,218
20120201|2011-12-02 08:00,2,101.01,101.01,100.68,100.81,66
20120201|2011-12-02 08:30,2,100.78,100.78,99.93,100.41,150
20120201|2011-12-02 09:00,2,100.43,100.77,100.4,100.58,39
20120201|2011-12-02 09:30,2,100.56,100.76,100.44,100.76,44
20120201|2011-12-02 10:00,2,100.58,100.63,100,100.63,98
20120201|2011-12-02 10:30,2,100.65,100.65,100.12,100.34,77
20120201|2011-12-02 11:00,2,100.44,100.63,100.32,100.58,33
20120201|2011-12-02 11:30,2,100.48,100.48,100.33,100.47,44
20120201|2011-12-02 12:00,2,100.39,100.71,100.39,100.61,21
20120201|2011-12-02 12:30,2,100.54,100.73,100.54,100.6,36
20120201|2011-12-02 13:00,2,100.63,101.12,100.4,101.12,82
20120201|2011-12-02 13:30,2,101.06,101.06,100.93,100.93,6
20120201|2011-12-02 14:00,2,101.3,101.3,101.3,101.3,1
20120201|2011-12-02 14:30,2,101.14,101.18,101.03,101.15,38
20120201|2011-12-04 17:00,4,101.54,101.54,101.54,101.54,4
20120201|2011-12-04 19:30,5,101.37,101.37,101.37,101.37,1
20120201|2011-12-04 20:00,5,101.46,101.54,101.46,101.54,2
20120201|2011-12-04 20:30,5,101.44,101.44,101.44,101.44,2
20120201|2011-12-04 23:00,5,101.46,101.47,101.44,101.44,4
20120201|2011-12-05 01:00,5,101.65,101.65,101.65,101.65,3
20120201|2011-12-05 01:30,5,101.69,101.69,101.69,101.69,1
20120201|2011-12-05 02:00,5,101.66,101.67,101.6,101.66,20
20120201|2011-12-05 02:30,5,101.77,101.77,101.66,101.67,20
20120201|2011-12-05 03:00,5,101.72,101.8,101.72,101.74,135
20120201|2011-12-05 03:30,5,101.75,102,101.75,102,45
20120201|2011-12-05 04:30,5,101.93,101.93,101.82,101.82,8
20120201|2011-12-05 05:00,5,101.62,101.62,101.6,101.6,2
20120201|2011-12-05 06:00,5,101.72,101.92,101.72,101.81,20
20120201|2011-12-05 06:30,5,101.8,101.8,101.76,101.76,3
20120201|2011-12-05 07:00,5,101.76,102,101.69,101.94,57
20120201|2011-12-05 07:30,5,102,102.23,101.87,102.23,87
20120201|2011-12-05 08:00,5,102.33,102.53,102.06,102.41,221
20120201|2011-12-05 08:30,5,102.24,102.35,102.1,102.25,95
20120201|2011-12-05 09:00,5,102.26,102.29,101.95,102.27,191
20120201|2011-12-05 09:30,5,102.34,102.4,102.08,102.08,91
20120201|2011-12-05 10:00,5,102.07,102.15,101.77,101.86,92
20120201|2011-12-05 10:30,5,101.97,102.01,101.61,101.61,13
20120201|2011-12-05 11:00,5,101.67,101.73,101.51,101.6,115
20120201|2011-12-05 11:30,5,101.64,102.19,101.58,102.19,54
20120201|2011-12-05 12:00,5,102.08,102.16,101.89,101.94,42
20120201|2011-12-05 12:30,5,101.94,101.97,100.92,101.06,201
20120201|2011-12-05 13:00,5,100.95,101.21,100.41,101.21,232
20120201|2011-12-05 13:30,5,101.18,101.2,101.02,101.02,38
20120201|2011-12-05 14:00,5,100.97,100.97,100.84,100.9,16
20120201|2011-12-05 14:30,5,100.92,101.18,100.91,101.18,25
20120201|2011-12-05 15:00,5,101.09,101.09,101.08,101.08,7
20120201|2011-12-05 16:30,5,100.52,100.52,100.52,100.52,4
20120201|2011-12-05 20:00,6,100.6,100.6,100.6,100.6,1
20120201|2011-12-05 22:30,6,100.76,100.76,100.76,100.76,1
20120201|2011-12-05 23:30,6,100.64,100.64,100.64,100.64,2
20120201|2011-12-06 01:00,6,100.57,100.57,100.57,100.57,1
20120201|2011-12-06 01:30,6,100.76,100.76,100.76,100.76,10
20120201|2011-12-06 02:00,6,100.58,100.89,100.57,100.89,11
20120201|2011-12-06 02:30,6,101,101,100.86,100.86,2
20120201|2011-12-06 03:30,6,100.6,100.65,100.6,100.65,4
20120201|2011-12-06 04:00,6,100.89,100.89,100.81,100.88,27
20120201|2011-12-06 04:30,6,101.23,101.31,101.23,101.31,4
20120201|2011-12-06 05:00,6,101.42,101.42,101.2,101.2,28
20120201|2011-12-06 05:30,6,101.09,101.11,101.09,101.11,3
20120201|2011-12-06 06:00,6,101.28,101.36,101.13,101.13,9
20120201|2011-12-06 06:30,6,101.35,101.35,101.28,101.28,3
20120201|2011-12-06 07:00,6,101.35,101.35,100.93,100.93,12
20120201|2011-12-06 07:30,6,100.9,100.9,100.5,100.57,49
20120201|2011-12-06 08:00,6,100.45,101,100.39,100.85,76
20120201|2011-12-06 08:30,6,100.88,101.09,100.53,100.75,56
20120201|2011-12-06 09:00,6,100.81,100.92,100.58,100.74,11
20120201|2011-12-06 09:30,6,100.93,101,100.48,100.48,71
20120201|2011-12-06 10:00,6,100.56,100.73,100.5,100.71,34
20120201|2011-12-06 10:30,6,100.59,101.11,100.57,101.03,22
20120201|2011-12-06 11:00,6,101.03,101.43,101,101.14,108
20120201|2011-12-06 11:30,6,101.31,101.31,101.06,101.09,27
20120201|2011-12-06 12:00,6,101.03,101.29,100.94,101.29,13
20120201|2011-12-06 12:30,6,101.19,101.39,101.03,101.03,91
20120201|2011-12-06 13:00,6,101.17,101.56,101.01,101.41,92
20120201|2011-12-06 13:30,6,101.42,101.43,101.35,101.37,91
20120201|2011-12-06 14:00,6,101.4,101.4,101.38,101.38,38
20120201|2011-12-06 14:30,6,101.29,101.29,101.21,101.21,7
20120201|2011-12-06 15:00,6,101.08,101.15,101.07,101.15,10
20120201|2011-12-06 16:30,6,101.26,101.26,101.1,101.1,45
20120201|2011-12-06 19:00,7,101.48,101.48,101.48,101.48,1
20120201|2011-12-06 20:00,7,101.62,101.62,101.62,101.62,1
20120201|2011-12-06 20:30,7,101.71,101.71,101.71,101.71,1
20120201|2011-12-06 21:00,7,101.73,101.73,101.63,101.63,11
20120201|2011-12-06 23:30,7,101.61,101.62,101.58,101.58,5
20120201|2011-12-07 00:30,7,101.76,101.79,101.76,101.79,14
20120201|2011-12-07 01:00,7,101.96,101.96,101.93,101.93,11
20120201|2011-12-07 01:30,7,101.95,101.95,101.94,101.94,10
20120201|2011-12-07 02:00,7,101.95,101.99,101.95,101.99,11
20120201|2011-12-07 02:30,7,101.98,102.06,101.98,102,6
20120201|2011-12-07 03:00,7,101.94,101.99,101.89,101.89,6
20120201|2011-12-07 03:30,7,101.81,101.82,101.74,101.74,5
20120201|2011-12-07 04:00,7,101.77,101.78,101.6,101.78,11
20120201|2011-12-07 04:30,7,101.75,101.89,101.42,101.42,65
20120201|2011-12-07 05:00,7,101.37,101.37,101.3,101.33,43
20120201|2011-12-07 05:30,7,101.43,101.46,101.43,101.46,23
20120201|2011-12-07 06:00,7,101.32,101.34,101.17,101.17,12
20120201|2011-12-07 06:30,7,101.13,101.13,101.13,101.13,1
20120201|2011-12-07 07:00,7,101.09,101.26,100.93,101.02,35
20120201|2011-12-07 07:30,7,101.13,101.47,101.13,101.15,41
20120201|2011-12-07 08:00,7,101.06,101.4,101.04,101.4,41
20120201|2011-12-07 08:30,7,101.34,101.34,100.74,101.08,118
20120201|2011-12-07 09:00,7,101.03,101.26,101.03,101.22,53
20120201|2011-12-07 09:30,7,100.96,100.96,99.88,100.18,364
20120201|2011-12-07 10:00,7,100.21,100.62,100.14,100.62,110
20120201|2011-12-07 10:30,7,100.71,100.94,100.61,100.61,123
20120201|2011-12-07 11:00,7,100.74,100.88,100.57,100.88,62
20120201|2011-12-07 11:30,7,100.88,101.55,100.88,101.4,151
20120201|2011-12-07 12:00,7,101.43,101.5,101.23,101.34,66
20120201|2011-12-07 12:30,7,101.09,101.16,100.89,101.03,18
20120201|2011-12-07 13:00,7,101.05,101.05,100.6,100.62,38
20120201|2011-12-07 13:30,7,100.66,100.66,100.44,100.45,47
20120201|2011-12-07 14:00,7,100.5,100.72,100.5,100.69,13
20120201|2011-12-07 14:30,7,100.93,100.95,100.88,100.95,25
20120201|2011-12-07 15:00,7,100.82,100.82,100.82,100.82,4
20120201|2011-12-07 19:00,8,101.1,101.1,100.67,100.67,9
20120201|2011-12-07 20:00,8,100.53,100.53,100.49,100.49,2
20120201|2011-12-07 20:30,8,100.66,100.66,100.66,100.66,2
20120201|2011-12-07 21:00,8,100.61,100.61,100.61,100.61,1
20120201|2011-12-07 22:30,8,100.78,100.78,100.78,100.78,1
20120201|2011-12-07 23:00,8,100.72,100.72,100.69,100.69,2
20120201|2011-12-08 00:00,8,100.82,100.82,100.82,100.82,1
20120201|2011-12-08 01:30,8,100.93,100.93,100.91,100.91,15
20120201|2011-12-08 02:00,8,101.06,101.14,101.06,101.14,12
20120201|2011-12-08 02:30,8,101.21,101.21,101.08,101.08,7
20120201|2011-12-08 03:00,8,101.22,101.22,100.94,100.94,13
20120201|2011-12-08 04:00,8,101.17,101.17,101.17,101.17,1
20120201|2011-12-08 04:30,8,101.13,101.13,100.93,100.93,21
20120201|2011-12-08 05:00,8,100.83,100.83,100.83,100.83,1
20120201|2011-12-08 05:30,8,101.11,101.18,101.09,101.18,11
20120201|2011-12-08 06:00,8,101.09,101.09,101.04,101.04,2
20120201|2011-12-08 06:30,8,100.99,101.09,100.99,101.09,3
20120201|2011-12-08 07:00,8,101,101.31,100.95,101.31,16
20120201|2011-12-08 07:30,8,101.36,101.88,101.02,101.1,379
20120201|2011-12-08 08:00,8,101.1,101.1,99.72,100.08,447
20120201|2011-12-08 08:30,8,100.02,100.26,99.49,99.49,135
20120201|2011-12-08 09:00,8,99.45,99.55,98.6,98.61,266
20120201|2011-12-08 09:30,8,98.68,99.06,98.67,98.77,158
20120201|2011-12-08 10:00,8,98.76,99.2,98.48,98.99,330
20120201|2011-12-08 10:30,8,98.91,99.29,98.91,99.15,41
20120201|2011-12-08 11:00,8,99.1,99.17,98.9,98.9,75
20120201|2011-12-08 11:30,8,98.87,99.14,98.77,98.9,64
20120201|2011-12-08 12:00,8,98.85,98.87,98.58,98.67,231
20120201|2011-12-08 12:30,8,98.78,99.13,98.78,99.1,25
20120201|2011-12-08 13:00,8,98.89,99.17,98.47,98.56,51
20120201|2011-12-08 13:30,8,98.5,98.56,98.47,98.54,34
20120201|2011-12-08 14:30,8,98.46,98.46,97.98,97.98,16
20120201|2011-12-08 15:00,8,98.12,98.12,98.12,98.12,1
20120201|2011-12-08 19:00,9,98.52,98.64,98.52,98.64,5
20120201|2011-12-08 19:30,9,98.58,98.58,98.54,98.54,3
20120201|2011-12-08 20:00,9,98.64,98.65,98.55,98.55,4
20120201|2011-12-08 20:30,9,98.44,98.44,98.3,98.3,4
20120201|2011-12-08 21:00,9,98.04,98.06,97.95,97.95,12
20120201|2011-12-08 21:30,9,97.81,97.95,97.81,97.95,2
20120201|2011-12-08 22:00,9,98.27,98.29,98.27,98.29,2
20120201|2011-12-08 22:30,9,98.42,98.42,98.42,98.42,2
20120201|2011-12-08 23:30,9,98.21,98.21,98.21,98.21,2
20120201|2011-12-09 00:00,9,98.2,98.2,98.2,98.2,1
20120201|2011-12-09 00:30,9,97.87,97.87,97.86,97.86,8
20120201|2011-12-09 01:00,9,97.78,97.94,97.78,97.94,17
20120201|2011-12-09 01:30,9,98.05,98.05,97.81,97.82,27
20120201|2011-12-09 02:00,9,97.9,98.1,97.9,98,15
20120201|2011-12-09 02:30,9,98.22,98.22,98.2,98.2,11
20120201|2011-12-09 03:00,9,98.36,98.39,98.12,98.12,12
20120201|2011-12-09 03:30,9,98.15,98.23,98.11,98.23,5
20120201|2011-12-09 04:00,9,98.31,98.6,98.31,98.55,35
20120201|2011-12-09 04:30,9,98.51,98.51,98.38,98.38,9
20120201|2011-12-09 05:00,9,98.72,99.06,98.72,99.05,99
20120201|2011-12-09 05:30,9,99.18,99.2,99.11,99.2,14
20120201|2011-12-09 06:00,9,99.04,99.2,99.03,99.2,15
20120201|2011-12-09 06:30,9,98.99,99,98.65,98.75,18
20120201|2011-12-09 07:00,9,98.63,98.63,98.31,98.43,9
20120201|2011-12-09 07:30,9,98.4,98.55,98.09,98.23,147
20120201|2011-12-09 08:00,9,98.15,98.16,97.59,98,332
20120201|2011-12-09 08:30,9,97.89,98.6,97.89,98.31,54
20120201|2011-12-09 09:00,9,98.34,98.71,98.17,98.21,131
20120201|2011-12-09 09:30,9,98.36,98.65,98.15,98.6,301
20120201|2011-12-09 10:00,9,98.57,99.17,98.57,98.74,340
20120201|2011-12-09 10:30,9,98.73,99.03,98.5,98.58,154
20120201|2011-12-09 11:00,9,98.55,98.8,98.4,98.54,88
20120201|2011-12-09 11:30,9,98.49,98.78,98.49,98.56,34
20120201|2011-12-09 12:00,9,98.55,98.86,98.41,98.82,206
20120201|2011-12-09 12:30,9,98.82,98.9,98.74,98.8,52
20120201|2011-12-09 13:00,9,98.8,99.67,98.8,99.6,496
20120201|2011-12-09 13:30,9,99.58,99.77,99.58,99.64,52
20120201|2011-12-09 14:00,9,99.65,99.65,99.62,99.62,11
20120201|2011-12-09 14:30,9,99.67,99.94,99.67,99.89,22
20120201|2011-12-09 15:00,9,99.81,99.81,99.81,99.81,2
20120201|2011-12-09 15:30,9,100.06,100.06,100.06,100.06,1
20120201|2011-12-09 16:00,9,99.97,99.97,99.97,99.97,1
20120201|2011-12-11 17:00,11,99.68,99.68,99.68,99.68,2
20120201|2011-12-11 19:00,12,99.35,99.35,99.31,99.31,5
20120201|2011-12-11 19:30,12,99.42,99.43,99.42,99.43,2
20120201|2011-12-11 20:30,12,99.56,99.56,99.56,99.56,1
20120201|2011-12-11 21:30,12,99.51,99.51,99.51,99.51,1
20120201|2011-12-11 22:00,12,99.5,99.5,99.5,99.5,1
20120201|2011-12-11 22:30,12,99.37,99.37,99.37,99.37,2
20120201|2011-12-12 00:00,12,99.27,99.35,99.26,99.35,5
20120201|2011-12-12 00:30,12,99.37,99.37,99.37,99.37,1
20120201|2011-12-12 01:00,12,99.3,99.3,98.93,98.93,6
20120201|2011-12-12 01:30,12,98.99,99,98.73,98.9,32
20120201|2011-12-12 02:00,12,98.95,98.99,98.85,98.99,20
20120201|2011-12-12 02:30,12,98.87,98.9,98.78,98.83,37
20120201|2011-12-12 03:00,12,98.8,98.8,98.38,98.42,68
20120201|2011-12-12 03:30,12,98.4,98.52,98.11,98.27,145
20120201|2011-12-12 04:00,12,98.14,98.41,98.12,98.33,31
20120201|2011-12-12 04:30,12,98.19,98.5,98.17,98.3,26
20120201|2011-12-12 05:00,12,98.36,98.44,98.11,98.23,28
20120201|2011-12-12 05:30,12,98.24,98.42,98.18,98.35,26
20120201|2011-12-12 06:00,12,98.41,98.7,98.41,98.67,33
20120201|2011-12-12 06:30,12,98.63,98.84,98.55,98.84,51
20120201|2011-12-12 07:00,12,99.1,99.19,98.12,98.29,190
20120201|2011-12-12 07:30,12,98.39,98.44,98.04,98.28,272
20120201|2011-12-12 08:00,12,98.25,98.5,97.98,98.45,323
20120201|2011-12-12 08:30,12,98.45,98.45,97.99,98.05,150
20120201|2011-12-12 09:00,12,98.17,98.2,97.82,98.02,99
20120201|2011-12-12 09:30,12,97.95,98.31,97.91,98.29,111
20120201|2011-12-12 10:00,12,98.24,98.32,97.98,98.32,185
20120201|2011-12-12 10:30,12,98.28,98.47,97.74,97.9,195
20120201|2011-12-12 11:00,12,97.88,98.09,97.78,98.06,77
20120201|2011-12-12 11:30,12,98.07,98.39,98.07,98.38,46
20120201|2011-12-12 12:00,12,98.34,98.38,98.05,98.28,139
20120201|2011-12-12 12:30,12,98.3,98.58,98.28,98.28,125
20120201|2011-12-12 13:00,12,98.25,98.34,97.94,98.01,173
20120201|2011-12-12 13:30,12,98.04,98.09,97.98,98.09,31
20120201|2011-12-12 14:00,12,98.18,98.18,98.04,98.07,15
20120201|2011-12-12 14:30,12,98.18,98.38,98.18,98.38,53
20120201|2011-12-12 15:00,12,98.29,98.29,98.29,98.29,6
20120201|2011-12-12 15:30,12,98.12,98.14,98.06,98.06,7
20120201|2011-12-12 16:00,12,98.06,98.06,98.06,98.06,3
20120201|2011-12-12 19:00,13,98.1,98.1,98.04,98.04,2
20120201|2011-12-12 19:30,13,97.92,97.92,97.91,97.91,2
20120201|2011-12-12 20:30,13,98.08,98.08,98.08,98.08,1
20120201|2011-12-12 21:00,13,98.11,98.11,98.11,98.11,1
20120201|2011-12-12 21:30,13,98.12,98.18,98.12,98.18,5
20120201|2011-12-12 22:00,13,98.21,98.21,98.12,98.12,3
20120201|2011-12-12 22:30,13,98.06,98.06,98.06,98.06,1
20120201|2011-12-12 23:00,13,97.98,97.98,97.98,97.98,10
20120201|2011-12-12 23:30,13,98.07,98.07,98.07,98.07,1
20120201|2011-12-13 00:30,13,97.99,97.99,97.99,97.99,10
20120201|2011-12-13 01:00,13,98.06,98.11,98,98,15
20120201|2011-12-13 01:30,13,97.96,98.18,97.91,98.18,46
20120201|2011-12-13 02:00,13,98.17,98.44,98.15,98.29,70
20120201|2011-12-13 02:30,13,98.25,98.25,98.04,98.15,82
20120201|2011-12-13 03:00,13,98.19,98.22,97.94,98.22,22
20120201|2011-12-13 03:30,13,98.23,98.45,98.2,98.35,32
20120201|2011-12-13 04:00,13,98.32,98.46,98.32,98.46,3
20120201|2011-12-13 04:30,13,98.3,98.45,98.3,98.45,11
20120201|2011-12-13 05:00,13,98.6,98.69,98.6,98.65,16
20120201|2011-12-13 05:30,13,98.69,98.81,98.65,98.79,40
20120201|2011-12-13 06:00,13,98.53,98.58,98.45,98.45,16
20120201|2011-12-13 06:30,13,98.61,98.78,98.61,98.76,74
20120201|2011-12-13 07:00,13,98.63,98.71,98.6,98.67,9
20120201|2011-12-13 07:30,13,98.49,98.68,98.43,98.48,65
20120201|2011-12-13 08:00,13,98.49,98.93,98.49,98.75,227
20120201|2011-12-13 08:30,13,98.84,101.44,98.83,100.72,1253
20120201|2011-12-13 09:00,13,100.77,100.86,100.16,100.16,328
20120201|2011-12-13 09:30,13,100.18,100.35,99.81,100.02,337
20120201|2011-12-13 10:00,13,99.95,100.39,99.8,99.87,126
20120201|2011-12-13 10:30,13,99.88,100.21,99.82,100.2,30
20120201|2011-12-13 11:00,13,100.2,100.2,100,100.01,60
20120201|2011-12-13 11:30,13,100.06,100.32,99.89,100.27,103
20120201|2011-12-13 12:00,13,100.2,100.49,100.01,100.37,81
20120201|2011-12-13 12:30,13,100.34,100.53,100.17,100.39,132
20120201|2011-12-13 13:00,13,100.46,100.65,99.85,100.42,132
20120201|2011-12-13 13:30,13,100.38,100.45,99.94,100.06,45
20120201|2011-12-13 14:00,13,99.95,100.15,99.94,99.97,24
20120201|2011-12-13 14:30,13,99.8,100.12,99.63,100.12,55
20120201|2011-12-13 15:00,13,100.12,100.22,100.12,100.22,4
20120201|2011-12-13 15:30,13,100.07,100.3,100.07,100.3,8
20120201|2011-12-13 16:00,13,100.4,100.5,100.4,100.5,4
20120201|2011-12-13 16:30,13,100.44,100.55,100.44,100.55,15
20120201|2011-12-13 19:00,14,100.2,100.2,99.97,99.97,7
20120201|2011-12-13 19:30,14,99.97,100.05,99.97,100.05,11
20120201|2011-12-13 20:00,14,100.07,100.12,99.97,99.97,44
20120201|2011-12-13 20:30,14,99.96,100.05,99.96,100.05,9
20120201|2011-12-13 21:00,14,100.06,100.06,100.06,100.06,1
20120201|2011-12-13 21:30,14,100.14,100.14,100.14,100.14,1
20120201|2011-12-13 22:00,14,100.14,100.14,100.14,100.14,9
20120201|2011-12-13 23:00,14,100.17,100.17,100.17,100.17,1
20120201|2011-12-13 23:30,14,100.18,100.18,100.18,100.18,1
20120201|2011-12-14 00:00,14,100.1,100.1,100.1,100.1,2
20120201|2011-12-14 00:30,14,99.96,99.96,99.96,99.96,12
20120201|2011-12-14 01:00,14,100.17,100.25,100.13,100.19,21
20120201|2011-12-14 01:30,14,100.15,100.17,99.96,99.96,19
20120201|2011-12-14 02:00,14,99.83,100.04,99.81,99.92,26
20120201|2011-12-14 02:30,14,100.11,100.12,100.11,100.12,2
20120201|2011-12-14 03:00,14,99.98,99.98,99.92,99.92,50
20120201|2011-12-14 03:30,14,99.89,99.89,99.88,99.88,20
20120201|2011-12-14 04:00,14,99.83,99.87,99.77,99.77,21
20120201|2011-12-14 04:30,14,99.76,99.76,99.68,99.68,19
20120201|2011-12-14 05:00,14,99.58,99.69,99.56,99.69,52
20120201|2011-12-14 05:30,14,99.5,99.5,98.93,98.93,203
20120201|2011-12-14 06:00,14,98.82,99.01,98.59,98.59,214
20120201|2011-12-14 06:30,14,98.62,98.97,98.62,98.97,67
20120201|2011-12-14 07:00,14,98.93,98.95,98.58,98.65,98
20120201|2011-12-14 07:30,14,98.59,98.88,98.52,98.69,114
20120201|2011-12-14 08:00,14,98.59,98.59,96.69,97.06,1067
20120201|2011-12-14 08:30,14,97.1,97.5,96.89,97.21,480
20120201|2011-12-14 09:00,14,97.13,97.15,96.78,97.15,320
20120201|2011-12-14 09:30,14,96.84,97.46,96,96.03,488
20120201|2011-12-14 10:00,14,96,96.4,95.6,96.03,834
20120201|2011-12-14 10:30,14,96.01,96.25,95.73,95.84,328
20120201|2011-12-14 11:00,14,95.75,96.38,95.6,95.97,333
20120201|2011-12-14 11:30,14,95.98,96.29,95.83,96.09,113
20120201|2011-12-14 12:00,14,96.08,96.16,95.84,95.98,273
20120201|2011-12-14 12:30,14,95.98,95.98,95.24,95.34,376
20120201|2011-12-14 13:00,14,95.37,95.37,94.45,95.14,711
20120201|2011-12-14 13:30,14,95.13,95.17,94.9,95.04,132
20120201|2011-12-14 14:00,14,95.02,95.3,94.99,95.3,22
20120201|2011-12-14 14:30,14,95.29,95.32,95.11,95.12,77
20120201|2011-12-14 15:00,14,95.1,95.1,95.02,95.09,36
20120201|2011-12-14 15:30,14,95.09,95.18,95.09,95.15,12
20120201|2011-12-14 19:00,15,95.05,95.14,95.02,95.02,7
20120201|2011-12-14 19:30,15,95.19,95.19,95.13,95.13,56
20120201|2011-12-14 20:00,15,95.19,95.2,95.05,95.05,8
20120201|2011-12-14 20:30,15,95.09,95.38,95.07,95.37,7
20120201|2011-12-14 21:00,15,95.52,95.52,95.52,95.52,1
20120201|2011-12-14 21:30,15,95.81,95.82,95.81,95.81,29
20120201|2011-12-14 22:00,15,95.94,95.95,95.94,95.95,2
20120201|2011-12-14 22:30,15,95.76,95.8,95.76,95.8,16
20120201|2011-12-14 23:30,15,95.39,95.53,95.26,95.53,35
20120201|2011-12-15 00:00,15,95.35,95.45,95.32,95.45,6
20120201|2011-12-15 00:30,15,95.3,95.3,95.3,95.3,1
20120201|2011-12-15 01:00,15,95.48,95.48,95.44,95.48,7
20120201|2011-12-15 01:30,15,95.35,95.97,95.35,95.89,41
20120201|2011-12-15 02:00,15,95.87,96,95.55,96,83
20120201|2011-12-15 02:30,15,96.06,96.12,95.91,96.06,44
20120201|2011-12-15 03:00,15,96.05,96.11,95.75,95.9,160
20120201|2011-12-15 03:30,15,95.8,95.8,95.37,95.48,219
20120201|2011-12-15 04:00,15,95.52,95.79,95.52,95.74,94
20120201|2011-12-15 04:30,15,95.92,96.02,95.8,95.93,84
20120201|2011-12-15 05:00,15,95.99,96.01,95.54,95.55,213
20120201|2011-12-15 05:30,15,95.55,95.64,95.38,95.4,123
20120201|2011-12-15 06:00,15,95.43,95.79,95.43,95.79,121
20120201|2011-12-15 06:30,15,95.85,96,95.73,96,80
20120201|2011-12-15 07:00,15,96.02,96.17,95.76,95.76,195
20120201|2011-12-15 07:30,15,95.91,96.19,95.41,95.42,321
20120201|2011-12-15 08:00,15,95.45,95.81,95.26,95.76,405
20120201|2011-12-15 08:30,15,95.76,95.84,95.3,95.41,293
20120201|2011-12-15 09:00,15,95.63,95.65,94.87,95.19,590
20120201|2011-12-15 09:30,15,95.17,95.18,94.45,94.67,929
20120201|2011-12-15 10:00,15,94.69,94.96,94.06,94.47,1058
20120201|2011-12-15 10:30,15,94.47,94.8,94.32,94.39,378
20120201|2011-12-15 11:00,15,94.39,94.55,94.28,94.33,277
20120201|2011-12-15 11:30,15,94.46,94.58,94.14,94.23,249
20120201|2011-12-15 12:00,15,94.23,94.65,94.16,94.56,302
20120201|2011-12-15 12:30,15,94.61,94.81,94.4,94.4,323
20120201|2011-12-15 13:00,15,94.37,94.65,93.98,94.05,821
20120201|2011-12-15 13:30,15,94.02,94.15,93.56,93.76,445
20120201|2011-12-15 14:00,15,93.74,93.89,93.67,93.74,140
20120201|2011-12-15 14:30,15,93.78,93.87,93.64,93.8,120
20120201|2011-12-15 15:00,15,93.79,93.79,93.54,93.55,45
20120201|2011-12-15 15:30,15,93.55,93.59,93.55,93.55,21
20120201|2011-12-15 16:00,15,93.57,93.57,93.52,93.52,7
20120201|2011-12-15 16:30,15,93.44,93.44,93.44,93.44,2
20120201|2011-12-15 19:00,16,93.95,94.15,93.95,94.15,14
20120201|2011-12-15 19:30,16,94.19,94.2,94.03,94.06,8
20120201|2011-12-15 20:00,16,94.12,94.13,94.12,94.13,4
20120201|2011-12-15 20:30,16,94.12,94.25,94.1,94.25,23
20120201|2011-12-15 21:00,16,94.27,94.39,94.27,94.39,12
20120201|2011-12-15 21:30,16,94.4,94.45,94.39,94.39,5
20120201|2011-12-15 22:00,16,94.35,94.35,94.33,94.33,2
20120201|2011-12-15 22:30,16,94.38,94.5,94.36,94.38,11
20120201|2011-12-15 23:00,16,94.42,94.42,94.33,94.33,36
20120201|2011-12-15 23:30,16,94.29,94.31,94.23,94.26,58
20120201|2011-12-16 00:00,16,94.13,94.18,94.09,94.16,22
20120201|2011-12-16 00:30,16,94.19,94.49,94.18,94.49,17
20120201|2011-12-16 01:00,16,94.42,94.57,94.4,94.4,23
20120201|2011-12-16 01:30,16,94.31,94.49,94.28,94.49,19
20120201|2011-12-16 02:00,16,94.3,94.3,93.94,94.03,227
20120201|2011-12-16 02:30,16,94.05,94.42,94.04,94.3,89
20120201|2011-12-16 03:00,16,94.29,94.44,94.11,94.22,111
20120201|2011-12-16 03:30,16,94.22,94.39,94.2,94.31,53
20120201|2011-12-16 04:00,16,94.12,94.18,93.94,94.18,226
20120201|2011-12-16 04:30,16,94.18,94.39,94.13,94.3,131
20120201|2011-12-16 05:00,16,94.15,94.19,93.76,93.95,385
20120201|2011-12-16 05:30,16,93.94,94.46,93.89,94.42,255
20120201|2011-12-16 06:00,16,94.49,94.62,94.42,94.6,224
20120201|2011-12-16 06:30,16,94.63,94.96,94.48,94.49,240
20120201|2011-12-16 07:00,16,94.49,94.76,94.28,94.66,264
20120201|2011-12-16 07:30,16,94.57,94.59,94.23,94.42,381
20120201|2011-12-16 08:00,16,94.4,94.41,93.84,93.92,749
20120201|2011-12-16 08:30,16,93.92,94.34,93.89,94.21,698
20120201|2011-12-16 09:00,16,94.18,94.69,94.17,94.3,360
20120201|2011-12-16 09:30,16,94.33,94.38,94.01,94.11,580
20120201|2011-12-16 10:00,16,94.12,94.22,93.86,93.92,453
20120201|2011-12-16 10:30,16,93.9,93.98,93.28,93.37,913
20120201|2011-12-16 11:00,16,93.35,93.38,92.84,92.85,661
20120201|2011-12-16 11:30,16,92.9,93.2,92.71,93.02,599
20120201|2011-12-16 12:00,16,93.05,93.47,93.03,93.25,543
20120201|2011-12-16 12:30,16,93.25,94.03,93.11,93.64,1179
20120201|2011-12-16 13:00,16,93.67,93.93,93.47,93.75,726
20120201|2011-12-16 13:30,16,93.74,94.46,93.73,94.28,536
20120201|2011-12-16 14:00,16,94.27,94.44,94.11,94.31,171
20120201|2011-12-16 14:30,16,94.26,94.38,94.08,94.11,178
20120201|2011-12-16 15:00,16,94.13,94.24,94.08,94.17,55
20120201|2011-12-16 15:30,16,94.2,94.2,93.79,94.06,135
20120201|2011-12-16 16:00,16,93.88,93.96,93.88,93.96,2
20120201|2011-12-18 17:00,18,93.79,93.82,93.64,93.64,20
20120201|2011-12-18 17:30,18,93.68,93.72,93.65,93.72,5
20120201|2011-12-18 18:00,19,93.68,93.7,93.34,93.34,16
20120201|2011-12-18 18:30,19,93.51,93.51,93.5,93.5,3
20120201|2011-12-18 19:00,19,93.6,93.61,93.36,93.42,57
20120201|2011-12-18 19:30,19,93.47,93.47,93.29,93.32,54
20120201|2011-12-18 20:00,19,93.29,93.41,93.27,93.37,65
20120201|2011-12-18 20:30,19,93.43,93.48,93.34,93.41,46
20120201|2011-12-18 21:00,19,93.4,93.41,93.2,93.27,83
20120201|2011-12-18 21:30,19,93.17,93.17,92.93,93.06,89
20120201|2011-12-18 22:00,19,93.02,93.24,93.02,93.24,42
20120201|2011-12-18 22:30,19,93.23,93.23,92.89,92.92,109
20120201|2011-12-18 23:00,19,92.92,92.96,92.87,92.88,41
20120201|2011-12-18 23:30,19,92.89,93.08,92.85,92.85,61
20120201|2011-12-19 00:00,19,92.86,92.87,92.79,92.83,18
20120201|2011-12-19 00:30,19,92.88,93.19,92.87,93.18,48
20120201|2011-12-19 01:00,19,93.19,93.3,93.12,93.18,81
20120201|2011-12-19 01:30,19,93.18,93.25,92.99,93.15,95
20120201|2011-12-19 02:00,19,93.19,93.53,93.14,93.39,153
20120201|2011-12-19 02:30,19,93.37,93.68,93.33,93.53,218
20120201|2011-12-19 03:00,19,93.52,93.83,93.5,93.72,243
20120201|2011-12-19 03:30,19,93.74,94.02,93.74,94,150
20120201|2011-12-19 04:00,19,93.97,94.54,93.97,94.18,502
20120201|2011-12-19 04:30,19,94.23,94.37,94.07,94.07,142
20120201|2011-12-19 05:00,19,94.07,94.19,93.81,94,224
20120201|2011-12-19 05:30,19,94.03,94.31,93.95,94.29,255
20120201|2011-12-19 06:00,19,94.3,94.34,94.1,94.15,426
20120201|2011-12-19 06:30,19,94.2,94.28,93.83,93.89,278
20120201|2011-12-19 07:00,19,93.88,94.48,93.86,94.45,379
20120201|2011-12-19 07:30,19,94.45,94.62,94.17,94.21,669
20120201|2011-12-19 08:00,19,94.2,94.56,94.07,94.45,756
20120201|2011-12-19 08:30,19,94.46,94.59,94.13,94.26,706
20120201|2011-12-19 09:00,19,94.31,94.36,94,94.23,590
20120201|2011-12-19 09:30,19,94.24,94.52,93.33,93.53,1666
20120201|2011-12-19 10:00,19,93.56,93.81,93.23,93.52,943
20120201|2011-12-19 10:30,19,93.57,93.62,93.24,93.44,725
20120201|2011-12-19 11:00,19,93.47,93.88,93.43,93.82,344
20120201|2011-12-19 11:30,19,93.81,94.18,93.64,94.16,496
20120201|2011-12-19 12:00,19,94.15,94.47,94.12,94.19,752
20120201|2011-12-19 12:30,19,94.32,94.36,93.95,94.16,636
20120201|2011-12-19 13:00,19,94.14,94.2,93.78,94.05,1035
20120201|2011-12-19 13:30,19,94.01,94.02,93.94,94.02,97
20120201|2011-12-19 14:00,19,93.99,93.99,93.69,93.78,213
20120201|2011-12-19 14:30,19,93.78,93.93,93.71,93.9,105
20120201|2011-12-19 15:00,19,93.94,94.08,93.91,94,168
20120201|2011-12-19 15:30,19,94.16,94.23,94.16,94.23,10
20120201|2011-12-19 16:00,19,94.24,94.28,94.23,94.25,12
20120201|2011-12-19 19:00,20,94.7,94.75,94.43,94.48,75
20120201|2011-12-19 19:30,20,94.54,94.64,94.45,94.5,95
20120201|2011-12-19 20:00,20,94.46,94.55,94.44,94.46,100
20120201|2011-12-19 20:30,20,94.39,94.39,94.39,94.39,1
20120201|2011-12-19 21:00,20,94.47,94.48,94.47,94.48,21
20120201|2011-12-19 21:30,20,94.5,94.5,94.4,94.5,33
20120201|2011-12-19 22:00,20,94.48,94.48,94.42,94.42,44
20120201|2011-12-19 22:30,20,94.47,94.62,94.46,94.62,50
20120201|2011-12-19 23:00,20,94.64,94.64,94.47,94.5,47
20120201|2011-12-19 23:30,20,94.48,94.5,94.43,94.5,43
20120201|2011-12-20 00:00,20,94.5,94.62,94.47,94.55,22
20120201|2011-12-20 00:30,20,94.54,94.56,94.46,94.55,21
20120201|2011-12-20 01:00,20,94.51,94.51,94.32,94.37,59
20120201|2011-12-20 01:30,20,94.38,94.52,94.38,94.5,63
20120201|2011-12-20 02:00,20,94.46,94.87,94.36,94.82,422
20120201|2011-12-20 02:30,20,94.79,95.08,94.76,95.06,470
20120201|2011-12-20 03:00,20,95.05,95.11,94.93,94.96,284
20120201|2011-12-20 03:30,20,95,95.33,94.84,95.27,501
20120201|2011-12-20 04:00,20,95.32,95.49,95.2,95.39,340
20120201|2011-12-20 04:30,20,95.36,95.48,95.24,95.29,151
20120201|2011-12-20 05:00,20,95.36,95.41,95.24,95.4,160
20120201|2011-12-20 05:30,20,95.33,95.37,95.15,95.19,119
20120201|2011-12-20 06:00,20,95.16,95.16,94.94,95.08,164
20120201|2011-12-20 06:30,20,95.09,95.68,95.09,95.43,615
20120201|2011-12-20 07:00,20,95.42,95.83,95.24,95.64,597
20120201|2011-12-20 07:30,20,95.7,96.45,95.54,96.24,1952
20120201|2011-12-20 08:00,20,96.24,96.99,96.23,96.82,2616
20120201|2011-12-20 08:30,20,96.85,97.15,96.62,96.7,2022
20120201|2011-12-20 09:00,20,96.76,97.19,96.67,97.05,1188
20120201|2011-12-20 09:30,20,97.05,97.57,96.9,97.36,1662
20120201|2011-12-20 10:00,20,97.41,97.62,97.18,97.28,1354
20120201|2011-12-20 10:30,20,97.29,97.4,96.91,96.95,944
20120201|2011-12-20 11:00,20,96.97,97.36,96.76,97.22,934
20120201|2011-12-20 11:30,20,97.23,97.39,97.13,97.16,444
20120201|2011-12-20 12:00,20,97.24,97.54,97.2,97.43,959
20120201|2011-12-20 12:30,20,97.44,97.51,97.36,97.42,200
20120201|2011-12-20 13:00,20,97.44,97.5,97.2,97.2,764
20120201|2011-12-20 13:30,20,97.18,97.4,97.13,97.27,442
20120201|2011-12-20 14:00,20,97.29,97.45,97.27,97.4,139
20120201|2011-12-20 14:30,20,97.43,97.59,97.4,97.44,158
20120201|2011-12-20 15:00,20,97.42,97.5,97.33,97.37,137
20120201|2011-12-20 15:30,20,97.37,97.6,97.37,97.6,42
20120201|2011-12-20 16:00,20,97.62,97.65,97.58,97.63,17
20120201|2011-12-20 16:30,20,97.62,97.62,97.62,97.62,1
20120201|2011-12-20 19:00,21,97.54,98.37,97.5,98.18,298
20120201|2011-12-20 19:30,21,98.19,98.37,98.04,98.06,115
20120201|2011-12-20 20:00,21,98.08,98.08,97.88,98.01,141
20120201|2011-12-20 20:30,21,98.04,98.07,97.95,98.03,49
20120201|2011-12-20 21:00,21,97.99,97.99,97.9,97.96,37
20120201|2011-12-20 21:30,21,97.96,97.96,97.82,97.84,29
20120201|2011-12-20 22:00,21,97.78,97.78,97.71,97.75,20
20120201|2011-12-20 22:30,21,97.8,98.03,97.8,98.03,91
20120201|2011-12-20 23:00,21,98.03,98.11,97.82,97.82,47
20120201|2011-12-20 23:30,21,97.81,97.86,97.76,97.84,44
20120201|2011-12-21 00:00,21,97.9,97.97,97.84,97.9,16
20120201|2011-12-21 00:30,21,97.92,97.92,97.59,97.59,42
20120201|2011-12-21 01:00,21,97.75,98.02,97.66,97.96,50
20120201|2011-12-21 01:30,21,97.95,98.2,97.9,98.19,169
20120201|2011-12-21 02:00,21,98.17,98.48,98.11,98.18,300
20120201|2011-12-21 02:30,21,98.17,98.36,98.09,98.21,155
20120201|2011-12-21 03:00,21,98.22,98.25,97.89,98.06,135
20120201|2011-12-21 03:30,21,98.1,98.37,98.09,98.24,215
20120201|2011-12-21 04:00,21,98.23,98.51,97.93,98.19,663
20120201|2011-12-21 04:30,21,98.15,98.2,97.53,97.55,540
20120201|2011-12-21 05:00,21,97.53,97.95,97.31,97.8,552
20120201|2011-12-21 05:30,21,97.84,97.84,97.36,97.63,292
20120201|2011-12-21 06:00,21,97.6,97.74,97.53,97.54,288
20120201|2011-12-21 06:30,21,97.49,97.6,97.05,97.35,510
20120201|2011-12-21 07:00,21,97.35,97.45,96.8,97.07,780
20120201|2011-12-21 07:30,21,97.08,97.93,97.07,97.84,735
20120201|2011-12-21 08:00,21,97.78,98.03,97.72,97.78,1092
20120201|2011-12-21 08:30,21,97.78,97.97,97.38,97.72,1019
20120201|2011-12-21 09:00,21,97.61,98.29,97.35,98.16,1231
20120201|2011-12-21 09:30,21,98.24,99.24,98.24,98.33,4242
20120201|2011-12-21 10:00,21,98.34,98.37,98.01,98.27,1379
20120201|2011-12-21 10:30,21,98.26,98.48,98.24,98.46,581
20120201|2011-12-21 11:00,21,98.48,98.5,98.15,98.19,461
20120201|2011-12-21 11:30,21,98.25,98.77,98.25,98.68,619
20120201|2011-12-21 12:00,21,98.71,98.82,98.48,98.59,309
20120201|2011-12-21 12:30,21,98.64,98.92,98.5,98.87,318
20120201|2011-12-21 13:00,21,98.9,99.05,98.42,98.68,803
20120201|2011-12-21 13:30,21,98.68,98.81,98.68,98.76,179
20120201|2011-12-21 14:00,21,98.76,98.89,98.7,98.73,82
20120201|2011-12-21 14:30,21,98.76,98.98,98.76,98.86,128
20120201|2011-12-21 15:00,21,98.86,98.92,98.85,98.91,6
20120201|2011-12-21 15:30,21,98.95,98.95,98.92,98.95,24
20120201|2011-12-21 16:00,21,99,99,99,99,1
20120201|2011-12-21 16:30,21,98.98,98.98,98.98,98.98,6
20120201|2011-12-21 19:00,22,98.99,99.13,98.99,99.05,67
20120201|2011-12-21 19:30,22,99.04,99.13,98.99,99.11,116
20120201|2011-12-21 20:00,22,99.1,99.1,98.85,98.88,66
20120201|2011-12-21 20:30,22,98.85,98.85,98.64,98.66,118
20120201|2011-12-21 21:00,22,98.68,98.93,98.66,98.93,122
20120201|2011-12-21 21:30,22,98.89,98.9,98.86,98.9,32
20120201|2011-12-21 22:00,22,98.82,98.86,98.82,98.83,12
20120201|2011-12-21 22:30,22,98.8,98.84,98.63,98.63,56
20120201|2011-12-21 23:00,22,98.61,98.64,98.58,98.62,26
20120201|2011-12-21 23:30,22,98.63,98.79,98.55,98.79,114
20120201|2011-12-22 00:00,22,98.77,98.84,98.75,98.84,10
20120201|2011-12-22 00:30,22,98.83,98.83,98.77,98.8,7
20120201|2011-12-22 01:00,22,98.85,99.19,98.85,99.05,100
20120201|2011-12-22 01:30,22,99.07,99.07,98.9,98.93,70
20120201|2011-12-22 02:00,22,98.93,99.39,98.93,99.25,293
20120201|2011-12-22 02:30,22,99.24,99.28,98.98,99.11,256
20120201|2011-12-22 03:00,22,99.13,99.23,99.03,99.1,125
20120201|2011-12-22 03:30,22,99.16,99.32,99.1,99.13,174
20120201|2011-12-22 04:00,22,99.1,99.22,98.66,98.7,322
20120201|2011-12-22 04:30,22,98.71,99.01,98.54,98.93,282
20120201|2011-12-22 05:00,22,98.99,99.04,98.82,98.91,113
20120201|2011-12-22 05:30,22,98.95,99.07,98.91,98.96,107
20120201|2011-12-22 06:00,22,98.9,99.14,98.89,99.1,80
20120201|2011-12-22 06:30,22,99.13,99.19,98.94,98.99,140
20120201|2011-12-22 07:00,22,98.97,99.28,98.94,99.28,225
20120201|2011-12-22 07:30,22,99.26,99.3,98.65,98.9,645
20120201|2011-12-22 08:00,22,98.89,99.39,98.73,99.35,705
20120201|2011-12-22 08:30,22,99.33,99.72,99.19,99.69,1354
20120201|2011-12-22 09:00,22,99.68,99.78,99.46,99.6,702
20120201|2011-12-22 09:30,22,99.59,99.85,99.35,99.75,918
20120201|2011-12-22 10:00,22,99.72,99.85,99.34,99.37,755
20120201|2011-12-22 10:30,22,99.4,99.51,99.29,99.43,452
20120201|2011-12-22 11:00,22,99.46,100,99.43,99.94,924
20120201|2011-12-22 11:30,22,99.93,99.94,99.63,99.69,469
20120201|2011-12-22 12:00,22,99.72,99.99,99.7,99.94,445
20120201|2011-12-22 12:30,22,99.91,100.06,99.49,99.51,604
20120201|2011-12-22 13:00,22,99.52,99.67,99.41,99.5,716
20120201|2011-12-22 13:30,22,99.5,99.55,99.39,99.41,123
20120201|2011-12-22 14:00,22,99.42,99.5,99.39,99.49,67
20120201|2011-12-22 14:30,22,99.5,99.59,99.36,99.37,160
20120201|2011-12-22 15:00,22,99.38,99.43,99.33,99.4,67
20120201|2011-12-22 15:30,22,99.4,99.4,99.37,99.37,6
20120201|2011-12-22 16:00,22,99.51,99.51,99.51,99.51,1
20120201|2011-12-22 16:30,22,99.59,99.6,99.59,99.6,10
20120201|2011-12-22 19:00,23,99.38,99.66,99.37,99.59,14
20120201|2011-12-22 19:30,23,99.53,99.68,99.53,99.67,4
20120201|2011-12-22 20:30,23,99.59,99.59,99.59,99.59,1
20120201|2011-12-23 07:30,23,99.98,100.05,99.81,100.01,224
20120201|2011-12-23 08:00,23,100.01,100.02,99.81,99.86,384
20120201|2011-12-23 08:30,23,99.87,99.95,99.78,99.9,347
20120201|2011-12-23 09:00,23,99.9,99.9,99.61,99.62,629
20120201|2011-12-23 09:30,23,99.63,99.81,99.62,99.76,328
20120201|2011-12-23 10:00,23,99.77,99.93,99.74,99.9,309
20120201|2011-12-23 10:30,23,99.91,99.93,99.81,99.89,120
20120201|2011-12-23 11:00,23,99.88,99.98,99.84,99.94,109
20120201|2011-12-23 11:30,23,99.92,100.21,99.9,100.14,416
20120201|2011-12-23 12:00,23,100.12,100.14,99.56,99.65,1313
20120201|2011-12-23 12:30,23,99.64,99.8,99.57,99.8,343
20120201|2011-12-26 19:00,27,99.75,99.75,99.75,99.75,1
20120201|2011-12-26 19:30,27,99.79,99.79,99.64,99.64,9
20120201|2011-12-26 20:30,27,99.78,99.78,99.78,99.78,3
20120201|2011-12-26 21:00,27,99.74,99.89,99.74,99.89,11
20120201|2011-12-26 21:30,27,99.81,99.85,99.81,99.85,16
20120201|2011-12-26 22:00,27,99.81,99.81,99.72,99.72,34
20120201|2011-12-26 22:30,27,99.75,99.75,99.6,99.61,18
20120201|2011-12-26 23:00,27,99.67,99.72,99.63,99.63,19
20120201|2011-12-26 23:30,27,99.63,99.63,99.38,99.4,72
20120201|2011-12-27 00:30,27,99.51,99.51,99.51,99.51,1
20120201|2011-12-27 01:00,27,99.53,99.54,99.53,99.54,2
20120201|2011-12-27 01:30,27,99.62,99.62,99.54,99.54,7
20120201|2011-12-27 02:00,27,99.54,99.59,99.54,99.59,31
20120201|2011-12-27 02:30,27,99.55,99.55,99.49,99.52,28
20120201|2011-12-27 03:00,27,99.51,99.66,99.51,99.64,19
20120201|2011-12-27 03:30,27,99.63,99.72,99.63,99.68,33
20120201|2011-12-27 04:00,27,99.69,99.72,99.67,99.71,54
20120201|2011-12-27 04:30,27,99.7,99.7,99.6,99.66,54
20120201|2011-12-27 05:00,27,99.72,100.06,99.72,99.97,161
20120201|2011-12-27 05:30,27,99.99,99.99,99.86,99.86,67
20120201|2011-12-27 06:00,27,99.83,99.86,99.62,99.64,61
20120201|2011-12-27 06:30,27,99.64,99.83,99.62,99.78,92
20120201|2011-12-27 07:00,27,99.8,99.96,99.8,99.81,179
20120201|2011-12-27 07:30,27,99.72,99.98,99.67,99.98,98
20120201|2011-12-27 08:00,27,99.99,100.02,99.76,99.88,287
20120201|2011-12-27 08:30,27,99.87,100.64,99.83,100.62,776
20120201|2011-12-27 09:00,27,100.61,100.67,100.3,100.51,449
20120201|2011-12-27 09:30,27,100.53,100.73,100.51,100.54,402
20120201|2011-12-27 10:00,27,100.56,100.87,100.56,100.86,405
20120201|2011-12-27 10:30,27,100.88,101.21,100.85,101.01,732
20120201|2011-12-27 11:00,27,101,101.38,100.99,101.19,527
20120201|2011-12-27 11:30,27,101.23,101.23,101.01,101.08,177
20120201|2011-12-27 12:00,27,101.02,101.18,100.91,101.14,331
20120201|2011-12-27 12:30,27,101.11,101.53,101.1,101.4,492
20120201|2011-12-27 13:00,27,101.42,101.76,101.29,101.29,1218
20120201|2011-12-27 13:30,27,101.26,101.29,101.18,101.22,106
20120201|2011-12-27 14:00,27,101.23,101.38,101.11,101.38,178
20120201|2011-12-27 14:30,27,101.34,101.41,101.27,101.38,115
20120201|2011-12-27 15:00,27,101.38,101.39,101.18,101.21,54
20120201|2011-12-27 15:30,27,101.22,101.24,101.12,101.23,38
20120201|2011-12-27 16:00,27,101.29,101.3,101.29,101.3,2
20120201|2011-12-27 19:00,28,101.18,101.35,101.18,101.23,13
20120201|2011-12-27 19:30,28,101.26,101.29,101.18,101.23,26
20120201|2011-12-27 20:00,28,101.34,101.87,101.34,101.57,148
20120201|2011-12-27 20:30,28,101.52,101.54,101.45,101.47,27
20120201|2011-12-27 21:00,28,101.45,101.57,101.43,101.56,21
20120201|2011-12-27 21:30,28,101.51,101.51,101.41,101.41,16
20120201|2011-12-27 22:00,28,101.37,101.38,101.36,101.36,5
20120201|2011-12-27 22:30,28,101.41,101.41,101.2,101.23,25
20120201|2011-12-27 23:00,28,101.21,101.26,101.21,101.24,32
20120201|2011-12-27 23:30,28,101.25,101.36,101.22,101.36,89
20120201|2011-12-28 00:00,28,101.42,101.62,101.36,101.6,36
20120201|2011-12-28 00:30,28,101.57,101.59,101.48,101.48,7
20120201|2011-12-28 01:00,28,101.44,101.46,101.39,101.45,6
20120201|2011-12-28 01:30,28,101.47,101.5,101.46,101.46,25
20120201|2011-12-28 02:00,28,101.5,101.5,101.01,101.01,176
20120201|2011-12-28 02:30,28,101.01,101.12,100.86,101.05,66
20120201|2011-12-28 03:00,28,101.08,101.15,101.02,101.06,183
20120201|2011-12-28 03:30,28,101.05,101.05,100.88,100.94,149
20120201|2011-12-28 04:00,28,100.9,100.98,100.73,100.75,209
20120201|2011-12-28 04:30,28,100.75,100.92,100.6,100.92,147
20120201|2011-12-28 05:00,28,100.95,100.98,100.83,100.98,125
20120201|2011-12-28 05:30,28,100.97,101.07,100.88,100.94,164
20120201|2011-12-28 06:00,28,100.97,101.07,100.74,100.77,99
20120201|2011-12-28 06:30,28,100.72,100.88,100.67,100.72,123
20120201|2011-12-28 07:00,28,100.77,101.03,100.75,100.89,128
20120201|2011-12-28 07:30,28,100.93,101.42,100.93,101.42,379
20120201|2011-12-28 08:00,28,101.41,101.49,100.83,100.9,829
20120201|2011-12-28 08:30,28,100.94,100.94,100.37,100.67,912
20120201|2011-12-28 09:00,28,100.7,100.72,100.01,100.14,832
20120201|2011-12-28 09:30,28,100.15,100.33,99.91,100.18,708
20120201|2011-12-28 10:00,28,100.18,100.28,99.42,99.45,1026
20120201|2011-12-28 10:30,28,99.47,99.79,99.12,99.67,1083
20120201|2011-12-28 11:00,28,99.71,99.93,99.59,99.79,456
20120201|2011-12-28 11:30,28,99.82,99.83,99.49,99.49,228
20120201|2011-12-28 12:00,28,99.5,99.72,99.35,99.67,619
20120201|2011-12-28 12:30,28,99.67,99.74,99.58,99.61,349
20120201|2011-12-28 13:00,28,99.6,99.66,99.18,99.44,1112
20120201|2011-12-28 13:30,28,99.45,99.58,99.41,99.51,294
20120201|2011-12-28 14:00,28,99.51,99.54,99.45,99.48,128
20120201|2011-12-28 14:30,28,99.43,99.55,99.43,99.52,193
20120201|2011-12-28 15:00,28,99.54,99.72,99.52,99.69,120
20120201|2011-12-28 15:30,28,99.67,99.67,99.14,99.47,137
20120201|2011-12-28 16:00,28,99.5,99.5,99.5,99.5,1
20120201|2011-12-28 19:00,29,99.49,99.49,99.25,99.44,71
20120201|2011-12-28 19:30,29,99.53,99.7,99.53,99.69,56
20120201|2011-12-28 20:00,29,99.71,99.74,99.52,99.54,50
20120201|2011-12-28 20:30,29,99.52,99.69,99.35,99.37,129
20120201|2011-12-28 21:00,29,99.37,99.44,99.25,99.25,71
20120201|2011-12-28 21:30,29,99.29,99.43,99.29,99.41,31
20120201|2011-12-28 22:00,29,99.41,99.46,99.41,99.44,27
20120201|2011-12-28 22:30,29,99.45,99.65,99.4,99.65,31
20120201|2011-12-28 23:00,29,99.65,99.65,99.46,99.54,62
20120201|2011-12-28 23:30,29,99.57,99.7,99.55,99.55,35
20120201|2011-12-29 00:00,29,99.52,99.63,99.5,99.63,20
20120201|2011-12-29 00:30,29,99.69,99.69,99.55,99.55,4
20120201|2011-12-29 01:00,29,99.43,99.58,99.29,99.41,61
20120201|2011-12-29 01:30,29,99.51,99.65,99.5,99.6,12
20120201|2011-12-29 02:00,29,99.58,99.65,99.49,99.56,91
20120201|2011-12-29 02:30,29,99.5,99.57,99.43,99.55,42
20120201|2011-12-29 03:00,29,99.58,99.58,99.33,99.36,119
20120201|2011-12-29 03:30,29,99.4,99.84,99.4,99.72,221
20120201|2011-12-29 04:00,29,99.77,99.81,99.52,99.54,88
20120201|2011-12-29 04:30,29,99.53,99.53,99.33,99.41,173
20120201|2011-12-29 05:00,29,99.44,99.63,99.34,99.57,130
20120201|2011-12-29 05:30,29,99.55,99.66,99.34,99.35,174
20120201|2011-12-29 06:00,29,99.35,99.75,99.34,99.72,144
20120201|2011-12-29 06:30,29,99.72,99.78,99.61,99.62,154
20120201|2011-12-29 07:00,29,99.65,99.9,99.64,99.81,391
20120201|2011-12-29 07:30,29,99.77,99.84,99.4,99.66,574
20120201|2011-12-29 08:00,29,99.66,99.75,99.41,99.67,603
20120201|2011-12-29 08:30,29,99.65,99.67,98.75,98.93,1229
20120201|2011-12-29 09:00,29,98.95,99.24,98.81,98.85,606
20120201|2011-12-29 09:30,29,98.84,99.13,98.53,98.61,777
20120201|2011-12-29 10:00,29,98.58,98.95,98.29,98.37,1960
20120201|2011-12-29 10:30,29,98.37,99.01,98.36,99,819
20120201|2011-12-29 11:00,29,99,99.22,98.9,98.92,615
20120201|2011-12-29 11:30,29,98.9,99.04,98.73,99.04,214
20120201|2011-12-29 12:00,29,99.06,99.73,99,99.63,808
20120201|2011-12-29 12:30,29,99.64,99.84,99.46,99.62,454
20120201|2011-12-29 13:00,29,99.63,99.73,99.29,99.69,937
20120201|2011-12-29 13:30,29,99.69,99.75,99.6,99.6,252
20120201|2011-12-29 14:00,29,99.62,99.69,99.62,99.65,63
20120201|2011-12-29 14:30,29,99.65,99.69,99.61,99.68,85
20120201|2011-12-29 15:00,29,99.68,99.73,99.64,99.73,36
20120201|2011-12-29 15:30,29,99.75,99.77,99.74,99.77,11
20120201|2011-12-29 16:00,29,99.85,99.89,99.7,99.89,17
20120201|2011-12-29 19:00,30,99.78,99.89,99.75,99.89,19
20120201|2011-12-29 19:30,30,99.89,100.14,99.89,100.09,51
20120201|2011-12-29 20:00,30,100.11,100.11,100.02,100.02,8
20120201|2011-12-29 20:30,30,100.02,100.02,99.99,100,7
20120201|2011-12-29 21:00,30,99.96,99.98,99.91,99.91,10
20120201|2011-12-29 21:30,30,99.79,99.79,99.71,99.72,17
20120201|2011-12-29 22:00,30,99.71,99.71,99.71,99.71,2
20120201|2011-12-29 22:30,30,99.84,99.89,99.74,99.82,37
20120201|2011-12-29 23:00,30,99.92,99.98,99.92,99.92,8
20120201|2011-12-29 23:30,30,99.98,99.98,99.86,99.88,9
20120201|2011-12-30 00:00,30,99.81,99.84,99.77,99.84,18
20120201|2011-12-30 00:30,30,99.81,99.86,99.81,99.84,17
20120201|2011-12-30 01:00,30,99.88,99.92,99.8,99.8,84
20120201|2011-12-30 01:30,30,99.85,99.86,99.59,99.6,18
20120201|2011-12-30 02:00,30,99.66,99.79,99.32,99.32,73
20120201|2011-12-30 02:30,30,99.31,99.43,99.26,99.43,148
20120201|2011-12-30 03:00,30,99.42,99.54,99.37,99.54,73
20120201|2011-12-30 03:30,30,99.54,99.68,99.5,99.57,84
20120201|2011-12-30 04:00,30,99.57,99.81,99.53,99.76,106
20120201|2011-12-30 04:30,30,99.78,100.1,99.78,99.93,259
20120201|2011-12-30 05:00,30,99.97,99.98,99.82,99.89,128
20120201|2011-12-30 05:30,30,99.94,99.96,99.6,99.69,195
20120201|2011-12-30 06:00,30,99.72,99.81,99.1,99.18,540
20120201|2011-12-30 06:30,30,99.17,99.23,98.82,98.97,350
20120201|2011-12-30 07:00,30,98.99,99.15,98.82,98.9,546
20120201|2011-12-30 07:30,30,98.88,99.32,98.84,98.94,389
20120201|2011-12-30 08:00,30,98.95,99.09,98.85,98.95,381
20120201|2011-12-30 08:30,30,98.91,99.42,98.61,99.4,942
20120201|2011-12-30 09:00,30,99.4,99.84,99.37,99.51,841
20120201|2011-12-30 09:30,30,99.56,99.58,98.93,99.09,845
20120201|2011-12-30 10:00,30,99.13,99.73,99.09,99.71,456
20120201|2011-12-30 10:30,30,99.78,99.9,99.5,99.55,560
20120201|2011-12-30 11:00,30,99.49,99.51,99.27,99.36,445
20120201|2011-12-30 11:30,30,99.38,99.76,99.38,99.54,286
20120201|2011-12-30 12:00,30,99.55,99.68,99.4,99.64,387
20120201|2011-12-30 12:30,30,99.66,99.75,99.58,99.69,328
20120201|2011-12-30 13:00,30,99.69,99.69,98.73,98.82,1182
20120201|2011-12-30 13:30,30,98.81,99.01,98.81,98.87,267
20120201|2011-12-30 14:00,30,98.96,99.23,98.96,99.13,112
20120201|2011-12-30 14:30,30,99.04,99.04,98.96,98.96,11
20120201|2011-12-30 15:00,30,98.9,99.01,98.82,98.95,97
20120201|2011-12-30 15:30,30,98.96,98.96,98.88,98.88,14
20120201|2011-12-30 16:00,30,98.89,99.02,98.89,99.02,13
20120201|2012-01-02 19:00,3,100.24,100.61,100.24,100.34,45
20120201|2012-01-02 19:30,3,100.35,100.35,100.24,100.25,34
20120201|2012-01-02 20:00,3,100.25,100.32,100.24,100.28,35
20120201|2012-01-02 20:30,3,100.31,100.33,100.2,100.26,53
20120201|2012-01-02 21:00,3,100.22,100.27,100.21,100.23,51
20120201|2012-01-02 21:30,3,100.21,100.27,100.2,100.27,35
20120201|2012-01-02 22:30,3,100.29,100.58,100.29,100.55,28
20120201|2012-01-02 23:00,3,100.54,100.55,100.47,100.47,15
20120201|2012-01-02 23:30,3,100.54,100.54,100.43,100.5,48
20120201|2012-01-03 00:00,3,100.52,100.68,100.52,100.68,52
20120201|2012-01-03 00:30,3,100.71,100.77,100.61,100.64,16
20120201|2012-01-03 01:00,3,100.73,100.9,100.73,100.77,96
20120201|2012-01-03 01:30,3,100.74,100.82,100.69,100.69,64
20120201|2012-01-03 02:00,3,100.72,100.83,100.61,100.61,53
20120201|2012-01-03 02:30,3,100.57,100.69,100.42,100.56,70
20120201|2012-01-03 03:00,3,100.58,101,100.54,100.73,336
20120201|2012-01-03 03:30,3,100.71,100.9,100.71,100.87,136
20120201|2012-01-03 04:00,3,100.95,101.08,100.88,100.93,205
20120201|2012-01-03 04:30,3,100.99,101.01,100.86,100.92,151
20120201|2012-01-03 05:00,3,100.98,101.62,100.98,101.59,470
20120201|2012-01-03 05:30,3,101.57,101.68,101.38,101.44,338
20120201|2012-01-03 06:00,3,101.47,101.56,101.37,101.37,564
20120201|2012-01-03 06:30,3,101.35,101.42,101.15,101.15,727
20120201|2012-01-03 07:00,3,101.2,101.22,100.99,101,533
20120201|2012-01-03 07:30,3,101.04,101.37,101.01,101.25,603
20120201|2012-01-03 08:00,3,101.22,101.93,101.2,101.89,2132
20120201|2012-01-03 08:30,3,101.87,102.71,101.87,102.45,3505
20120201|2012-01-03 09:00,3,102.46,102.83,102.42,102.6,1576
20120201|2012-01-03 09:30,3,102.63,102.89,102.37,102.45,2087
20120201|2012-01-03 10:00,3,102.47,102.59,102.02,102.04,1726
20120201|2012-01-03 10:30,3,102.04,102.42,101.93,102.34,1143
20120201|2012-01-03 11:00,3,102.33,102.77,102.32,102.68,1427
20120201|2012-01-03 11:30,3,102.69,102.87,102.36,102.49,1403
20120201|2012-01-03 12:00,3,102.52,102.8,102.48,102.56,723
20120201|2012-01-03 12:30,3,102.54,102.66,102.3,102.57,1000
20120201|2012-01-03 13:00,3,102.59,103.13,102.51,103,2498
20120201|2012-01-03 13:30,3,103.01,103.13,102.94,103.05,414
20120201|2012-01-03 14:00,3,103.02,103.12,102.95,103.06,195
20120201|2012-01-03 14:30,3,103.03,103.18,103,103,166
20120201|2012-01-03 15:00,3,103.02,103.07,102.99,102.99,172
20120201|2012-01-03 15:30,3,103,103.02,102.94,102.98,60
20120201|2012-01-03 16:00,3,102.99,103.02,102.93,102.93,8
20120201|2012-01-03 19:00,4,102.89,102.89,102.73,102.73,67
20120201|2012-01-03 19:30,4,102.72,102.85,102.71,102.8,117
20120201|2012-01-03 20:00,4,102.81,102.86,102.8,102.86,46
20120201|2012-01-03 20:30,4,102.86,102.86,102.71,102.73,38
20120201|2012-01-03 21:00,4,102.72,102.73,102.62,102.73,46
20120201|2012-01-03 21:30,4,102.74,102.83,102.74,102.83,38
20120201|2012-01-03 22:00,4,102.83,102.83,102.75,102.75,28
20120201|2012-01-03 22:30,4,102.65,102.7,102.57,102.67,64
20120201|2012-01-03 23:00,4,102.65,102.65,102.59,102.59,12
20120201|2012-01-03 23:30,4,102.6,102.68,102.58,102.62,43
20120201|2012-01-04 04:30,4,102.78,102.81,102.42,102.47,59
20120201|2012-01-04 05:00,4,102.44,102.64,102.17,102.2,249
20120201|2012-01-04 05:30,4,102.22,102.39,102.06,102.29,209
20120201|2012-01-04 06:00,4,102.24,102.33,102.02,102.31,504
20120201|2012-01-04 06:30,4,102.37,102.43,102.17,102.3,757
20120201|2012-01-04 07:00,4,102.29,102.33,101.88,102.18,1036
20120201|2012-01-04 07:30,4,102.18,102.51,102.15,102.34,1033
20120201|2012-01-04 08:00,4,102.34,102.75,102.25,102.54,1305
20120201|2012-01-04 08:30,4,102.5,103.72,102.37,103.3,6538
20120201|2012-01-04 09:00,4,103.27,103.3,102.63,102.69,1929
20120201|2012-01-04 09:30,4,102.65,103,102.4,102.88,2180
20120201|2012-01-04 10:00,4,102.87,102.94,102.22,102.43,1851
20120201|2012-01-04 10:30,4,102.43,102.75,102.41,102.45,982
20120201|2012-01-04 11:00,4,102.46,102.98,102.43,102.96,639
20120201|2012-01-04 11:30,4,102.98,103.18,102.8,103.15,582
20120201|2012-01-04 12:00,4,103.1,103.11,102.64,102.72,555
20120201|2012-01-04 12:30,4,102.69,103.18,102.66,103,777
20120201|2012-01-04 13:00,4,103.01,103.29,102.71,103.27,1822
20120201|2012-01-04 13:30,4,103.22,103.28,103.14,103.25,236
20120201|2012-01-04 14:00,4,103.25,103.29,103.18,103.27,241
20120201|2012-01-04 14:30,4,103.23,103.29,103.2,103.27,142
20120201|2012-01-04 15:00,4,103.27,103.65,103.27,103.52,188
20120201|2012-01-04 15:30,4,103.54,103.55,103.22,103.24,45
20120201|2012-01-04 16:00,4,103.28,103.34,103.27,103.34,14
20120201|2012-01-04 19:00,5,103.29,103.3,103.08,103.08,26
20120201|2012-01-04 19:30,5,103.11,103.23,103.1,103.19,123
20120201|2012-01-04 20:00,5,103.19,103.19,102.88,102.88,315
20120201|2012-01-04 20:30,5,102.88,103,102.79,103,236
20120201|2012-01-04 21:00,5,102.98,103,102.85,102.89,41
20120201|2012-01-04 21:30,5,102.84,102.96,102.83,102.96,41
20120201|2012-01-04 22:00,5,102.98,102.98,102.93,102.95,8
20120201|2012-01-04 22:30,5,103.03,103.16,103.03,103.04,91
20120201|2012-01-04 23:00,5,103.12,103.2,103.09,103.17,48
20120201|2012-01-04 23:30,5,103.17,103.37,103.15,103.27,76
20120201|2012-01-05 00:00,5,103.27,103.42,103.27,103.39,59
20120201|2012-01-05 00:30,5,103.38,103.38,103.21,103.37,68
20120201|2012-01-05 01:00,5,103.31,103.43,103.27,103.38,25
20120201|2012-01-05 01:30,5,103.4,103.73,103.4,103.66,122
20120201|2012-01-05 02:00,5,103.65,103.69,103.05,103.08,354
20120201|2012-01-05 02:30,5,103.08,103.12,102.66,102.76,511
20120201|2012-01-05 03:00,5,102.78,102.8,102.41,102.66,500
20120201|2012-01-05 03:30,5,102.65,102.73,102.43,102.5,330
20120201|2012-01-05 04:00,5,102.44,102.7,102.29,102.69,397
20120201|2012-01-05 04:30,5,102.7,102.71,102.39,102.39,290
20120201|2012-01-05 05:00,5,102.43,102.66,102.38,102.48,241
20120201|2012-01-05 05:30,5,102.48,102.57,102.17,102.55,617
20120201|2012-01-05 06:00,5,102.54,103,102.49,102.99,816
20120201|2012-01-05 06:30,5,102.98,103.04,102.6,102.69,672
20120201|2012-01-05 07:00,5,102.69,103.16,102.65,103.02,922
20120201|2012-01-05 07:30,5,103.1,103.19,102.77,103.07,1031
20120201|2012-01-05 08:00,5,103.04,103.12,102.47,102.5,1523
20120201|2012-01-05 08:30,5,102.5,102.59,102.04,102.34,1825
20120201|2012-01-05 09:00,5,102.31,102.84,102.11,102.76,1907
20120201|2012-01-05 09:30,5,102.8,102.92,102.54,102.65,1136
20120201|2012-01-05 10:00,5,102.51,102.68,101.95,102.6,3938
20120201|2012-01-05 10:30,5,102.57,102.97,102.54,102.73,1505
20120201|2012-01-05 11:00,5,102.78,103.12,102.63,102.89,956
20120201|2012-01-05 11:30,5,102.92,103.12,102.62,103.06,968
20120201|2012-01-05 12:00,5,103.05,103.12,102.6,102.93,1072
20120201|2012-01-05 12:30,5,102.92,103.42,102.9,103,1218
20120201|2012-01-05 13:00,5,102.97,103.03,101.73,101.76,2761
20120201|2012-01-05 13:30,5,101.76,101.92,101.55,101.75,710
20120201|2012-01-05 14:00,5,101.73,101.87,101.71,101.85,106
20120201|2012-01-05 14:30,5,101.86,101.86,101.7,101.7,432
20120201|2012-01-05 15:00,5,101.71,101.72,101.35,101.42,311
20120201|2012-01-05 15:30,5,101.5,101.5,101.31,101.34,63
20120201|2012-01-05 16:00,5,101.38,101.4,101.35,101.4,32
20120201|2012-01-05 19:00,6,101.6,101.65,101.44,101.58,89
20120201|2012-01-05 19:30,6,101.54,101.6,101.36,101.56,143
20120201|2012-01-05 20:00,6,101.55,101.63,101.39,101.41,84
20120201|2012-01-05 20:30,6,101.43,101.49,101.32,101.42,120
20120201|2012-01-05 21:00,6,101.44,101.44,101.32,101.41,39
20120201|2012-01-05 21:30,6,101.47,101.49,101.36,101.38,34
20120201|2012-01-05 22:00,6,101.41,101.43,101.31,101.33,77
20120201|2012-01-05 22:30,6,101.34,101.68,101.34,101.61,69
20120201|2012-01-05 23:00,6,101.53,101.64,101.34,101.52,86
20120201|2012-01-05 23:30,6,101.49,101.6,101.47,101.47,10
20120201|2012-01-06 00:00,6,101.48,101.66,101.48,101.66,9
20120201|2012-01-06 00:30,6,101.65,101.71,101.65,101.7,84
20120201|2012-01-06 01:00,6,101.7,101.93,101.64,101.93,126
20120201|2012-01-06 01:30,6,101.94,102.03,101.77,102.03,116
20120201|2012-01-06 02:00,6,102.03,102.26,101.97,102.11,331
20120201|2012-01-06 02:30,6,102.15,102.37,102.1,102.29,365
20120201|2012-01-06 03:00,6,102.24,102.5,102.22,102.28,203
20120201|2012-01-06 03:30,6,102.28,102.3,102.07,102.16,134
20120201|2012-01-06 04:00,6,102.19,102.41,102.18,102.29,115
20120201|2012-01-06 04:30,6,102.28,102.35,102.17,102.27,75
20120201|2012-01-06 05:00,6,102.32,102.32,102.12,102.15,118
20120201|2012-01-06 05:30,6,102.11,102.53,102.11,102.32,516
20120201|2012-01-06 06:00,6,102.34,102.34,102.18,102.22,675
20120201|2012-01-06 06:30,6,102.21,102.32,102.1,102.16,331
20120201|2012-01-06 07:00,6,102.14,102.5,102.14,102.41,414
20120201|2012-01-06 07:30,6,102.5,102.81,101.95,102.18,1999
20120201|2012-01-06 08:00,6,102.19,102.42,101.79,102.23,1775
20120201|2012-01-06 08:30,6,102.23,102.23,100.87,101.05,3573
20120201|2012-01-06 09:00,6,101.05,101.26,100.89,101.03,1747
20120201|2012-01-06 09:30,6,101.07,101.42,100.98,101.06,1858
20120201|2012-01-06 10:00,6,101.05,101.71,100.99,101.29,2090
20120201|2012-01-06 10:30,6,101.31,101.56,101.2,101.35,1043
20120201|2012-01-06 11:00,6,101.35,101.35,100.89,101.07,1071
20120201|2012-01-06 11:30,6,101.07,101.33,101.04,101.21,780
20120201|2012-01-06 12:00,6,101.18,101.34,101.13,101.2,365
20120201|2012-01-06 12:30,6,101.2,101.54,101.11,101.39,661
20120201|2012-01-06 13:00,6,101.37,101.68,101,101.62,1692
20120201|2012-01-06 13:30,6,101.61,101.68,101.48,101.52,330
20120201|2012-01-06 14:00,6,101.53,101.76,101.5,101.68,278
20120201|2012-01-06 14:30,6,101.67,101.86,101.64,101.84,135
20120201|2012-01-06 15:00,6,101.84,101.84,101.73,101.79,107
20120201|2012-01-06 15:30,6,101.82,101.89,101.82,101.89,23
20120201|2012-01-06 16:00,6,101.89,101.92,101.89,101.92,4
20120201|2012-01-08 17:00,8,102,102.5,101.4,101.4,78
20120201|2012-01-08 17:30,8,101.39,101.6,101.29,101.5,48
20120201|2012-01-08 18:00,9,101.47,101.47,101.25,101.25,24
20120201|2012-01-08 18:30,9,101.2,101.34,101.12,101.26,29
20120201|2012-01-08 19:00,9,101.39,101.39,101.24,101.33,29
20120201|2012-01-08 19:30,9,101.26,101.26,101.08,101.09,73
20120201|2012-01-08 20:00,9,101.05,101.13,100.89,101.1,133
20120201|2012-01-08 20:30,9,101.07,101.12,100.97,101.03,174
20120201|2012-01-08 21:00,9,101.11,101.12,100.93,101.1,215
20120201|2012-01-08 21:30,9,101.09,101.12,101,101.06,57
20120201|2012-01-08 22:00,9,101,101.15,101,101.11,69
20120201|2012-01-08 22:30,9,101.02,101.07,100.96,100.97,86
20120201|2012-01-08 23:00,9,100.91,101.08,100.91,101.02,38
20120201|2012-01-08 23:30,9,101.05,101.12,100.99,101.07,56
20120201|2012-01-09 00:00,9,100.95,101.15,100.95,101.15,20
20120201|2012-01-09 00:30,9,101.14,101.29,101.14,101.29,29
20120201|2012-01-09 01:00,9,101.36,101.56,101.34,101.5,49
20120201|2012-01-09 01:30,9,101.51,101.74,101.51,101.72,106
20120201|2012-01-09 02:00,9,101.75,101.91,101.74,101.8,304
20120201|2012-01-09 02:30,9,101.9,102.04,101.8,101.86,242
20120201|2012-01-09 03:00,9,101.86,101.88,101.53,101.67,329
20120201|2012-01-09 03:30,9,101.69,101.7,101.47,101.5,280
20120201|2012-01-09 04:00,9,101.58,101.58,101.16,101.24,362
20120201|2012-01-09 04:30,9,101.25,101.33,101.12,101.19,171
20120201|2012-01-09 05:00,9,101.11,101.14,100.85,100.92,531
20120201|2012-01-09 05:30,9,101,101.26,100.91,101.04,205
20120201|2012-01-09 06:00,9,101.11,101.21,100.89,100.94,288
20120201|2012-01-09 06:30,9,100.94,101.36,100.94,101.27,379
20120201|2012-01-09 07:00,9,101.31,101.7,101.15,101.65,384
20120201|2012-01-09 07:30,9,101.6,101.65,101.37,101.49,561
20120201|2012-01-09 08:00,9,101.51,101.84,101.39,101.49,1138
20120201|2012-01-09 08:30,9,101.53,101.58,100.54,100.72,2848
20120201|2012-01-09 09:00,9,100.76,101.17,100.44,101.12,1773
20120201|2012-01-09 09:30,9,101.11,101.24,100.4,100.59,2158
20120201|2012-01-09 10:00,9,100.55,100.59,100.09,100.32,2316
20120201|2012-01-09 10:30,9,100.31,100.79,100.3,100.51,1065
20120201|2012-01-09 11:00,9,100.59,100.78,100.46,100.67,1117
20120201|2012-01-09 11:30,9,100.58,100.71,100.44,100.46,926
20120201|2012-01-09 12:00,9,100.44,100.62,100.37,100.58,1283
20120201|2012-01-09 12:30,9,100.57,101.1,100.47,100.95,1347
20120201|2012-01-09 13:00,9,100.95,101.54,100.95,101.21,2876
20120201|2012-01-09 13:30,9,101.22,101.34,101.13,101.26,256
20120201|2012-01-09 14:00,9,101.26,101.3,101.21,101.27,182
20120201|2012-01-09 14:30,9,101.29,101.44,101.29,101.42,174
20120201|2012-01-09 15:00,9,101.41,101.46,101.38,101.38,39
20120201|2012-01-09 15:30,9,101.37,101.43,101.28,101.34,82
20120201|2012-01-09 16:00,9,101.31,101.32,101.3,101.3,12
20120201|2012-01-09 16:30,9,101.3,101.3,101.3,101.3,3
20120201|2012-01-09 19:00,10,101.47,101.59,101.47,101.52,96
20120201|2012-01-09 19:30,10,101.57,101.62,101.51,101.51,71
20120201|2012-01-09 20:00,10,101.5,101.57,101.48,101.54,48
20120201|2012-01-09 20:30,10,101.59,101.61,101.45,101.47,132
20120201|2012-01-09 21:00,10,101.43,101.6,101.43,101.57,47
20120201|2012-01-09 21:30,10,101.61,101.7,101.56,101.6,64
20120201|2012-01-09 22:00,10,101.7,101.72,101.66,101.66,51
20120201|2012-01-09 22:30,10,101.69,101.77,101.69,101.77,78
20120201|2012-01-09 23:00,10,101.76,102.1,101.76,101.88,169
20120201|2012-01-09 23:30,10,101.89,101.97,101.85,101.92,91
20120201|2012-01-10 00:00,10,101.88,102.31,101.87,102.24,112
20120201|2012-01-10 00:30,10,102.13,102.16,102.04,102.04,29
20120201|2012-01-10 01:00,10,102.07,102.08,101.99,102.03,20
20120201|2012-01-10 01:30,10,102.04,102.12,101.89,101.89,126
20120201|2012-01-10 02:00,10,101.87,102.29,101.83,102.27,395
20120201|2012-01-10 02:30,10,102.29,102.6,102.24,102.56,755
20120201|2012-01-10 03:00,10,102.58,102.84,102.52,102.79,364
20120201|2012-01-10 03:30,10,102.76,102.88,102.53,102.61,634
20120201|2012-01-10 04:00,10,102.63,102.8,102.54,102.8,554
20120201|2012-01-10 04:30,10,102.71,102.9,102.65,102.82,292
20120201|2012-01-10 05:00,10,102.83,103.1,102.83,102.99,539
20120201|2012-01-10 05:30,10,102.99,103.01,102.63,102.68,348
20120201|2012-01-10 06:00,10,102.68,102.86,102.58,102.82,253
20120201|2012-01-10 06:30,10,102.84,103.28,102.84,103.19,1458
20120201|2012-01-10 07:00,10,103.19,103.41,103.16,103.33,899
20120201|2012-01-10 07:30,10,103.31,103.33,102.89,103.08,891
20120201|2012-01-10 08:00,10,103.06,103.36,102.64,102.78,2463
20120201|2012-01-10 08:30,10,102.77,103,102.63,102.9,1824
20120201|2012-01-10 09:00,10,102.91,103.13,102.5,102.54,1689
20120201|2012-01-10 09:30,10,102.54,102.83,102.4,102.68,1162
20120201|2012-01-10 10:00,10,102.68,103,102.43,103,810
20120201|2012-01-10 10:30,10,102.94,103.08,102.74,102.9,867
20120201|2012-01-10 11:00,10,102.94,103.03,102.48,102.5,895
20120201|2012-01-10 11:30,10,102.49,102.65,102.22,102.5,1106
20120201|2012-01-10 12:00,10,102.5,102.6,102.31,102.52,564
20120201|2012-01-10 12:30,10,102.59,102.74,102.38,102.44,576
20120201|2012-01-10 13:00,10,102.47,102.59,102.1,102.13,2854
20120201|2012-01-10 13:30,10,102.17,102.39,102.16,102.23,478
20120201|2012-01-10 14:00,10,102.24,102.38,102.2,102.21,281
20120201|2012-01-10 14:30,10,102.21,102.23,102.15,102.2,168
20120201|2012-01-10 15:00,10,102.17,102.2,102.13,102.13,70
20120201|2012-01-10 15:30,10,102.2,102.26,102.19,102.2,67
20120201|2012-01-10 16:00,10,102.2,102.3,102.19,102.3,14
20120201|2012-01-10 19:00,11,102,102.05,101.6,101.71,142
20120201|2012-01-10 19:30,11,101.76,101.91,101.67,101.81,148
20120201|2012-01-10 20:00,11,101.74,101.76,101.67,101.71,120
20120201|2012-01-10 20:30,11,101.73,101.81,101.67,101.75,69
20120201|2012-01-10 21:00,11,101.72,101.78,101.69,101.77,120
20120201|2012-01-10 21:30,11,101.8,101.91,101.75,101.8,80
20120201|2012-01-10 22:00,11,101.84,101.87,101.76,101.87,15
20120201|2012-01-10 22:30,11,101.87,101.9,101.81,101.83,85
20120201|2012-01-10 23:00,11,101.86,101.89,101.82,101.89,15
20120201|2012-01-10 23:30,11,101.84,101.85,101.8,101.8,36
20120201|2012-01-11 00:00,11,101.8,101.99,101.79,101.99,48
20120201|2012-01-11 00:30,11,102.03,102.2,102.03,102.19,94
20120201|2012-01-11 01:00,11,102.21,102.32,102.13,102.15,107
20120201|2012-01-11 01:30,11,102.13,102.28,102.11,102.2,125
20120201|2012-01-11 02:00,11,102.23,102.47,102.21,102.31,480
20120201|2012-01-11 02:30,11,102.3,102.31,102.1,102.2,193
20120201|2012-01-11 03:00,11,102.19,102.23,102.02,102.2,233
20120201|2012-01-11 03:30,11,102.17,102.25,102.06,102.17,132
20120201|2012-01-11 04:00,11,102.16,102.22,101.89,101.89,372
20120201|2012-01-11 04:30,11,101.88,102.02,101.83,101.94,294
20120201|2012-01-11 05:00,11,101.91,101.94,101.44,101.44,759
20120201|2012-01-11 05:30,11,101.42,101.59,101.35,101.55,1626
20120201|2012-01-11 06:00,11,101.55,101.58,101.21,101.56,988
20120201|2012-01-11 06:30,11,101.54,101.95,101.42,101.81,722
20120201|2012-01-11 07:00,11,101.84,101.94,101.16,101.34,1366
20120201|2012-01-11 07:30,11,101.3,101.64,101.17,101.51,562
20120201|2012-01-11 08:00,11,101.5,101.62,101.33,101.5,1373
20120201|2012-01-11 08:30,11,101.52,101.6,101.06,101.16,1697
20120201|2012-01-11 09:00,11,101.15,101.32,100.84,101.19,2148
20120201|2012-01-11 09:30,11,100.9,101.05,100.56,100.7,2515
20120201|2012-01-11 10:00,11,100.7,101.45,100.7,101.25,2198
20120201|2012-01-11 10:30,11,101.25,101.88,101.21,101.66,2087
20120201|2012-01-11 11:00,11,101.69,102.07,101.69,101.79,1997
20120201|2012-01-11 11:30,11,101.82,102.03,101.7,101.81,644
20120201|2012-01-11 12:00,11,101.83,101.98,101.68,101.89,598
20120201|2012-01-11 12:30,11,101.87,101.99,101.46,101.46,745
20120201|2012-01-11 13:00,11,101.48,101.63,100.83,100.88,2397
20120201|2012-01-11 13:30,11,100.9,101,100.84,100.93,476
20120201|2012-01-11 14:00,11,100.92,101.05,100.88,101.05,171
20120201|2012-01-11 14:30,11,101.02,101.1,101.01,101.03,56
20120201|2012-01-11 15:00,11,101.05,101.14,101.02,101.05,26
20120201|2012-01-11 15:30,11,101.08,101.08,101.05,101.06,10
20120201|2012-01-11 16:00,11,101.05,101.06,100.9,100.9,101
20120201|2012-01-11 19:00,12,101.21,101.24,101.17,101.17,69
20120201|2012-01-11 19:30,12,101.18,101.32,101.18,101.27,74
20120201|2012-01-11 20:00,12,101.28,101.43,101.28,101.41,104
20120201|2012-01-11 20:30,12,101.41,101.49,101.34,101.43,82
20120201|2012-01-11 21:00,12,101.45,101.45,101.29,101.33,152
20120201|2012-01-11 21:30,12,101.34,101.34,101.24,101.24,66
20120201|2012-01-11 22:00,12,101.28,101.28,101.28,101.28,1
20120201|2012-01-11 22:30,12,101.25,101.28,101.25,101.25,36
20120201|2012-01-11 23:00,12,101.26,101.33,101.26,101.33,58
20120201|2012-01-11 23:30,12,101.34,101.4,101.28,101.28,51
20120201|2012-01-12 00:00,12,101.29,101.41,101.28,101.39,13
20120201|2012-01-12 00:30,12,101.34,101.37,101.33,101.37,8
20120201|2012-01-12 01:00,12,101.36,101.38,101.31,101.32,33
20120201|2012-01-12 01:30,12,101.34,101.45,101.25,101.38,42
20120201|2012-01-12 02:00,12,101.4,101.61,101.37,101.6,255
20120201|2012-01-12 02:30,12,101.64,101.67,101.32,101.34,208
20120201|2012-01-12 03:00,12,101.37,101.51,101.08,101.43,307
20120201|2012-01-12 03:30,12,101.38,101.82,101.37,101.75,367
20120201|2012-01-12 04:00,12,101.76,101.95,101.69,101.83,471
20120201|2012-01-12 04:30,12,101.85,102.21,101.85,102.17,485
20120201|2012-01-12 05:00,12,102.15,102.21,101.99,102.12,396
20120201|2012-01-12 05:30,12,102.09,102.16,101.89,102.13,300
20120201|2012-01-12 06:00,12,102.16,102.33,102.11,102.2,244
20120201|2012-01-12 06:30,12,102.15,102.2,101.86,101.88,358
20120201|2012-01-12 07:00,12,101.85,101.98,101.78,101.94,279
20120201|2012-01-12 07:30,12,101.92,101.92,101.35,101.6,1297
20120201|2012-01-12 08:00,12,101.63,102.05,101.52,102.04,2068
20120201|2012-01-12 08:30,12,102.03,102.98,102.02,102.6,3490
20120201|2012-01-12 09:00,12,102.59,102.81,102.18,102.54,1736
20120201|2012-01-12 09:30,12,102.54,102.54,101.95,102.15,1570
20120201|2012-01-12 10:00,12,102.14,102.3,102.03,102.24,1582
20120201|2012-01-12 10:30,12,102.25,102.28,101.56,101.79,1610
20120201|2012-01-12 11:00,12,101.8,102.03,101.56,102.02,1331
20120201|2012-01-12 11:30,12,102.01,102.07,101.63,101.84,1512
20120201|2012-01-12 12:00,12,101.87,102.13,101.67,101.77,826
20120201|2012-01-12 12:30,12,101.74,101.8,100.97,101.25,1942
20120201|2012-01-12 13:00,12,101.23,101.29,98.95,99.07,7704
20120201|2012-01-12 13:30,12,99.07,99.45,99.01,99.06,1200
20120201|2012-01-12 14:00,12,99.04,99.05,98.52,98.93,683
20120201|2012-01-12 14:30,12,98.93,99.02,98.78,98.92,174
20120201|2012-01-12 15:00,12,98.83,99.19,98.82,99.16,113
20120201|2012-01-12 15:30,12,99.13,99.28,99.12,99.24,37
20120201|2012-01-12 16:00,12,99.24,99.29,99.08,99.11,34
20120201|2012-01-12 19:00,13,99.31,99.39,99.15,99.37,66
20120201|2012-01-12 19:30,13,99.4,99.5,99.34,99.5,148
20120201|2012-01-12 20:00,13,99.5,99.57,99.48,99.55,184
20120201|2012-01-12 20:30,13,99.51,99.63,99.51,99.61,39
20120201|2012-01-12 21:00,13,99.62,99.62,99.51,99.51,75
20120201|2012-01-12 21:30,13,99.57,99.57,99.48,99.5,27
20120201|2012-01-12 22:00,13,99.61,99.75,99.59,99.73,84
20120201|2012-01-12 22:30,13,99.76,99.99,99.76,99.98,60
20120201|2012-01-12 23:00,13,99.98,99.98,99.86,99.96,54
20120201|2012-01-12 23:30,13,99.97,100.13,99.97,100.01,55
20120201|2012-01-13 00:00,13,100.01,100.19,100,100.04,105
20120201|2012-01-13 00:30,13,100.06,100.1,99.86,99.86,76
20120201|2012-01-13 01:00,13,99.83,100.03,99.82,100.03,24
20120201|2012-01-13 01:30,13,100.08,100.14,99.96,100,44
20120201|2012-01-13 02:00,13,99.97,99.99,99.68,99.96,187
20120201|2012-01-13 02:30,13,99.95,99.96,99.58,99.58,283
20120201|2012-01-13 03:00,13,99.53,99.67,99.46,99.62,373
20120201|2012-01-13 03:30,13,99.65,99.94,99.5,99.93,226
20120201|2012-01-13 04:00,13,99.92,99.92,99.27,99.47,435
20120201|2012-01-13 04:30,13,99.47,99.61,99.18,99.33,452
20120201|2012-01-13 05:00,13,99.22,99.41,98.89,99.34,542
20120201|2012-01-13 05:30,13,99.36,99.39,98.8,98.88,448
20120201|2012-01-13 06:00,13,98.87,99.23,98.69,99.22,515
20120201|2012-01-13 06:30,13,99.22,99.34,98.9,98.99,271
20120201|2012-01-13 07:00,13,98.99,99.55,98.91,99.46,437
20120201|2012-01-13 07:30,13,99.5,99.56,98.57,98.72,2279
20120201|2012-01-13 08:00,13,98.71,98.74,97.87,98.38,4024
20120201|2012-01-13 08:30,13,98.38,98.74,98.14,98.37,1359
20120201|2012-01-13 09:00,13,98.36,98.47,97.7,98.11,1965
20120201|2012-01-13 09:30,13,98.08,98.63,97.97,98.58,1281
20120201|2012-01-13 10:00,13,98.58,98.92,98.52,98.68,1673
20120201|2012-01-13 10:30,13,98.67,99.05,98.63,98.88,905
20120201|2012-01-13 11:00,13,98.95,98.95,98.4,98.41,571
20120201|2012-01-13 11:30,13,98.46,98.6,98.26,98.31,1346
20120201|2012-01-13 12:00,13,98.33,98.39,97.96,98.26,1292
20120201|2012-01-13 12:30,13,98.28,98.82,98.09,98.65,722
20120201|2012-01-13 13:00,13,98.75,98.95,98.51,98.7,2256
20120201|2012-01-13 13:30,13,98.69,98.92,98.68,98.91,380
20120201|2012-01-13 14:00,13,98.88,99.25,98.85,99.1,461
20120201|2012-01-13 14:30,13,99.1,99.14,99.03,99.13,252
20120201|2012-01-13 15:00,13,99.13,99.32,99.13,99.25,190
20120201|2012-01-13 15:30,13,99.29,99.36,99.08,99.17,369
20120201|2012-01-13 16:00,13,99.07,99.09,99.07,99.09,3
20120201|2012-01-13 16:30,13,99.05,99.05,99.05,99.05,1
20120201|2012-01-15 17:00,15,98.82,98.84,98.64,98.84,16
20120201|2012-01-15 17:30,15,98.89,98.89,98.89,98.89,1
20120201|2012-01-15 18:00,16,98.78,98.78,98.68,98.68,6
20120201|2012-01-15 18:30,16,98.82,98.82,98.74,98.75,8
20120201|2012-01-15 19:00,16,98.74,98.76,98.64,98.65,25
20120201|2012-01-15 19:30,16,98.69,98.85,98.67,98.82,55
20120201|2012-01-15 20:00,16,98.84,98.89,98.77,98.89,53
20120201|2012-01-15 20:30,16,98.89,98.9,98.81,98.86,48
20120201|2012-01-15 21:00,16,98.83,98.87,98.81,98.83,49
20120201|2012-01-15 21:30,16,98.79,98.92,98.79,98.88,57
20120201|2012-01-15 22:00,16,98.88,98.93,98.88,98.88,31
20120201|2012-01-15 22:30,16,98.88,98.9,98.83,98.88,47
20120201|2012-01-15 23:00,16,98.91,98.92,98.91,98.91,5
20120201|2012-01-15 23:30,16,98.95,98.95,98.88,98.9,3
20120201|2012-01-16 00:00,16,98.87,98.98,98.87,98.95,12
20120201|2012-01-16 00:30,16,98.91,99.14,98.91,99.1,64
20120201|2012-01-16 01:00,16,99.1,99.31,99.09,99.31,47
20120201|2012-01-16 01:30,16,99.28,99.28,99.12,99.22,64
20120201|2012-01-16 02:00,16,99.26,99.4,99.13,99.34,95
20120201|2012-01-16 02:30,16,99.38,99.39,99.22,99.35,90
20120201|2012-01-16 03:00,16,99.32,99.48,99.32,99.36,41
20120201|2012-01-16 03:30,16,99.35,99.43,99.32,99.4,98
20120201|2012-01-16 04:00,16,99.33,99.36,99.03,99.2,85
20120201|2012-01-16 04:30,16,99.21,99.48,99.1,99.34,91
20120201|2012-01-16 05:00,16,99.31,99.59,99.31,99.56,103
20120201|2012-01-16 05:30,16,99.55,99.66,99.37,99.37,151
20120201|2012-01-16 06:00,16,99.4,99.5,99.27,99.34,78
20120201|2012-01-16 06:30,16,99.37,99.53,99.36,99.38,93
20120201|2012-01-16 07:00,16,99.42,99.46,99.23,99.29,110
20120201|2012-01-16 07:30,16,99.3,99.41,99.25,99.36,45
20120201|2012-01-16 08:00,16,99.42,99.72,99.38,99.72,358
20120201|2012-01-16 08:30,16,99.71,99.79,99.49,99.51,163
20120201|2012-01-16 09:00,16,99.54,99.63,99.32,99.38,263
20120201|2012-01-16 09:30,16,99.39,99.53,99.33,99.53,153
20120201|2012-01-16 10:00,16,99.55,99.76,99.55,99.73,249
20120201|2012-01-16 10:30,16,99.74,99.76,99.58,99.69,52
20120201|2012-01-16 11:00,16,99.61,99.72,99.61,99.71,31
20120201|2012-01-16 11:30,16,99.73,99.73,99.6,99.61,114
20120201|2012-01-16 12:00,16,99.62,99.71,99.61,99.7,52
20120201|2012-01-16 12:30,16,99.69,99.7,99.69,99.7,2
20120201|2012-01-16 13:30,16,99.69,99.81,99.69,99.81,15
20120201|2012-01-16 14:00,16,99.8,99.8,99.8,99.8,1
20120201|2012-01-16 14:30,16,99.62,99.62,99.61,99.61,5
20120201|2012-01-16 15:00,16,99.61,99.61,99.59,99.59,15
20120201|2012-01-16 19:00,17,99.65,99.85,99.53,99.58,81
20120201|2012-01-16 19:30,17,99.59,99.84,99.57,99.84,135
20120201|2012-01-16 20:00,17,99.88,99.9,99.77,99.85,56
20120201|2012-01-16 20:30,17,99.89,99.95,99.87,99.94,93
20120201|2012-01-16 21:00,17,99.93,100.06,99.93,100.06,177
20120201|2012-01-16 21:30,17,100.03,100.12,100.03,100.1,54
20120201|2012-01-16 22:00,17,100.13,100.16,100.1,100.13,42
20120201|2012-01-16 22:30,17,100.19,100.3,100.19,100.24,97
20120201|2012-01-16 23:00,17,100.23,100.23,100.19,100.22,5
20120201|2012-01-16 23:30,17,100.23,100.39,100.23,100.39,27
20120201|2012-01-17 00:00,17,100.41,100.41,100.34,100.34,24
20120201|2012-01-17 00:30,17,100.39,100.46,100.39,100.46,10
20120201|2012-01-17 01:00,17,100.5,100.65,100.47,100.47,130
20120201|2012-01-17 01:30,17,100.49,100.67,100.45,100.63,81
20120201|2012-01-17 02:00,17,100.64,100.71,100.54,100.56,209
20120201|2012-01-17 02:30,17,100.57,100.6,100.39,100.6,295
20120201|2012-01-17 03:00,17,100.6,100.62,100.46,100.62,138
20120201|2012-01-17 03:30,17,100.64,100.96,100.62,100.86,349
20120201|2012-01-17 04:00,17,100.87,100.99,100.68,100.76,291
20120201|2012-01-17 04:30,17,100.71,100.86,100.61,100.7,177
20120201|2012-01-17 05:00,17,100.71,100.96,100.69,100.91,132
20120201|2012-01-17 05:30,17,100.91,100.93,100.65,100.7,176
20120201|2012-01-17 06:00,17,100.67,101,100.62,100.88,393
20120201|2012-01-17 06:30,17,100.89,100.91,100.66,100.7,492
20120201|2012-01-17 07:00,17,100.71,100.8,100.53,100.61,482
20120201|2012-01-17 07:30,17,100.64,100.89,100.3,100.33,688
20120201|2012-01-17 08:00,17,100.34,100.5,100.01,100.14,1745
20120201|2012-01-17 08:30,17,100.17,100.55,100.06,100.26,1594
20120201|2012-01-17 09:00,17,100.23,100.28,99.91,100.04,846
20120201|2012-01-17 09:30,17,100.01,100.06,99.49,99.8,1269
20120201|2012-01-17 10:00,17,99.8,100.38,99.78,100.34,1172
20120201|2012-01-17 10:30,17,100.36,100.4,100.18,100.38,817
20120201|2012-01-17 11:00,17,100.36,100.78,100.3,100.52,1047
20120201|2012-01-17 11:30,17,100.53,100.53,100.15,100.47,826
20120201|2012-01-17 12:00,17,100.48,100.66,100.33,100.44,469
20120201|2012-01-17 12:30,17,100.42,100.62,100.27,100.58,371
20120201|2012-01-17 13:00,17,100.59,100.75,100.19,100.71,1354
20120201|2012-01-17 13:30,17,100.68,100.71,100.57,100.58,295
20120201|2012-01-17 14:00,17,100.62,100.73,100.55,100.73,98
20120201|2012-01-17 14:30,17,100.73,100.88,100.73,100.78,86
20120201|2012-01-17 15:00,17,100.77,100.91,100.76,100.91,19
20120201|2012-01-17 15:30,17,100.93,100.95,100.92,100.95,6
20120201|2012-01-17 19:00,18,101.03,101.05,100.97,100.97,39
20120201|2012-01-17 19:30,18,101,101.1,100.9,101.09,101
20120201|2012-01-17 20:00,18,101.15,101.2,101.14,101.18,34
20120201|2012-01-17 20:30,18,101.18,101.32,101.18,101.31,158
20120201|2012-01-17 21:00,18,101.28,101.29,101.17,101.17,29
20120201|2012-01-17 21:30,18,101.2,101.33,101.2,101.33,43
20120201|2012-01-17 22:00,18,101.29,101.41,101.29,101.36,44
20120201|2012-01-17 22:30,18,101.35,101.35,101.28,101.28,33
20120201|2012-01-17 23:00,18,101.37,101.41,101.29,101.3,45
20120201|2012-01-17 23:30,18,101.25,101.32,101.22,101.29,100
20120201|2012-01-18 00:00,18,101.26,101.27,101.16,101.19,34
20120201|2012-01-18 00:30,18,101.17,101.18,101.13,101.14,25
20120201|2012-01-18 01:00,18,101.13,101.29,101.07,101.29,56
20120201|2012-01-18 01:30,18,101.35,101.35,101.33,101.33,18
20120201|2012-01-18 02:00,18,101.31,101.32,100.61,100.7,255
20120201|2012-01-18 02:30,18,100.7,100.88,100.52,100.85,160
20120201|2012-01-18 03:00,18,100.76,100.96,100.75,100.82,129
20120201|2012-01-18 03:30,18,100.89,101.13,100.84,101.02,115
20120201|2012-01-18 04:00,18,100.99,101.48,100.95,101.23,401
20120201|2012-01-18 04:30,18,101.31,101.7,101.21,101.44,503
20120201|2012-01-18 05:00,18,101.58,101.6,101.28,101.42,203
20120201|2012-01-18 05:30,18,101.43,101.49,101.3,101.49,147
20120201|2012-01-18 06:00,18,101.49,101.49,101.02,101.07,347
20120201|2012-01-18 06:30,18,101.07,101.57,101.06,101.32,179
20120201|2012-01-18 07:00,18,101.37,101.87,101.23,101.81,588
20120201|2012-01-18 07:30,18,101.81,102.07,101.16,101.2,1664
20120201|2012-01-18 08:00,18,101.22,101.53,100.63,100.98,1709
20120201|2012-01-18 08:30,18,101,101.25,100.56,101.16,1165
20120201|2012-01-18 09:00,18,101.13,101.34,100.72,101.05,804
20120201|2012-01-18 09:30,18,100.96,101.18,100.58,101.06,1111
20120201|2012-01-18 10:00,18,101.06,101.38,100.76,100.8,1103
20120201|2012-01-18 10:30,18,100.82,101.02,99.85,100.15,2392
20120201|2012-01-18 11:00,18,100.15,100.73,100.01,100.73,825
20120201|2012-01-18 11:30,18,100.76,100.84,100.52,100.62,466
20120201|2012-01-18 12:00,18,100.64,100.73,100.13,100.29,522
20120201|2012-01-18 12:30,18,100.32,100.78,100.32,100.37,623
20120201|2012-01-18 13:00,18,100.37,100.73,100.16,100.59,1584
20120201|2012-01-18 13:30,18,100.61,100.7,100.56,100.68,188
20120201|2012-01-18 14:00,18,100.73,100.8,100.59,100.78,126
20120201|2012-01-18 14:30,18,100.78,100.88,100.77,100.83,63
20120201|2012-01-18 15:00,18,100.84,100.91,100.84,100.86,19
20120201|2012-01-18 15:30,18,100.91,101.16,100.91,101.16,29
20120201|2012-01-18 19:00,19,101.33,101.33,101.26,101.28,12
20120201|2012-01-18 21:00,19,101.53,101.53,101.53,101.53,7
20120201|2012-01-18 21:30,19,101.45,101.45,101.45,101.45,1
20120201|2012-01-19 01:30,19,101.2,101.2,101.2,101.2,1
20120201|2012-01-19 02:00,19,101.23,101.23,101.23,101.23,1
20120201|2012-01-19 02:30,19,101.3,101.5,101.27,101.5,8
20120201|2012-01-19 03:00,19,101.61,101.61,101.61,101.61,6
20120201|2012-01-19 03:30,19,101.79,101.8,101.67,101.67,9
20120201|2012-01-19 04:30,19,101.75,101.75,101.61,101.61,4
20120201|2012-01-19 05:00,19,101.63,101.66,101.61,101.61,56
20120201|2012-01-19 05:30,19,101.59,101.65,101.47,101.59,30
20120201|2012-01-19 06:00,19,101.68,101.68,101.68,101.68,1
20120201|2012-01-19 06:30,19,101.87,101.97,101.76,101.92,40
20120201|2012-01-19 07:00,19,101.78,101.88,101.59,101.6,116
20120201|2012-01-19 07:30,19,101.54,101.86,101.54,101.86,86
20120201|2012-01-19 08:00,19,101.7,102.04,101.39,101.47,168
20120201|2012-01-19 08:30,19,101.45,101.48,101.25,101.41,249
20120201|2012-01-19 09:00,19,101.3,101.45,101.15,101.45,47
20120201|2012-01-19 09:30,19,101.32,101.37,101.08,101.17,131
20120201|2012-01-19 10:00,19,101.43,101.5,100.9,100.9,355
20120201|2012-01-19 10:30,19,100.95,101.21,100.95,101.21,81
20120201|2012-01-19 11:00,19,101,101,100.57,100.58,62
20120201|2012-01-19 11:30,19,100.57,100.57,100.09,100.37,341
20120201|2012-01-19 12:00,19,100.33,100.52,100.33,100.52,43
20120201|2012-01-19 12:30,19,100.58,100.67,100.58,100.6,13
20120201|2012-01-19 13:00,19,100.69,100.86,100.3,100.3,269
20120301|2008-05-05 15:00,5,110.07,110.07,110.07,110.07,0
20120301|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20120301|2008-05-07 15:00,7,114.12,114.12,114.12,114.12,0
20120301|2008-05-08 15:00,8,115.69,115.69,115.69,115.69,0
20120301|2008-05-09 15:00,9,118.91,118.91,118.91,118.91,0
20120301|2008-05-12 15:30,12,117.76,117.76,117.76,117.76,0
20120301|2008-05-13 15:00,13,118.48,118.48,118.48,118.48,0
20120301|2008-05-14 15:00,14,119.09,119.09,119.09,119.09,0
20120301|2008-05-15 15:00,15,119.36,119.36,119.36,119.36,0
20120301|2008-05-16 15:00,16,124,124,124,124,0
20120301|2008-05-20 15:30,20,132.24,132.24,132.24,132.24,0
20120301|2008-05-21 15:30,21,135.88,135.88,135.88,135.88,0
20120301|2008-05-22 15:30,22,130.85,130.85,130.85,130.85,0
20120301|2008-05-23 15:00,23,129.64,129.64,129.64,129.64,0
20120301|2008-05-26 12:30,26,130.31,130.31,130.31,130.31,0
20120301|2008-05-27 15:00,27,127.65,127.65,127.65,127.65,0
20120301|2008-05-28 15:00,28,127.27,127.27,127.27,127.27,0
20120301|2008-05-29 15:00,29,124.77,124.77,124.77,124.77,0
20120301|2008-05-30 15:00,30,124.02,124.02,124.02,124.02,0
20120301|2008-06-03 15:30,3,123.56,123.56,123.56,123.56,0
20120301|2008-06-04 15:00,4,121.78,121.78,121.78,121.78,0
20120301|2008-06-05 15:30,5,125.34,125.34,125.34,125.34,0
20120301|2008-06-06 15:00,6,130.91,130.91,130.91,130.91,0
20120301|2008-06-09 15:30,9,128.37,128.37,128.37,128.37,0
20120301|2008-06-10 15:00,10,128.75,128.75,128.75,128.75,0
20120301|2008-06-11 15:00,11,134.24,134.24,134.24,134.24,0
20120301|2008-06-12 15:00,12,135.15,135.15,135.15,135.15,0
20120301|2008-06-13 15:00,13,134.26,134.26,134.26,134.26,0
20120301|2008-06-16 15:30,16,135.17,135.17,135.17,135.17,0
20120301|2008-06-17 15:00,17,133.9,133.9,133.9,133.9,0
20120301|2008-06-18 15:30,18,135.08,135.08,135.08,135.08,0
20120301|2008-06-19 15:00,19,131.33,131.33,131.33,131.33,0
20120301|2008-06-20 15:00,20,132.64,132.64,132.64,132.64,0
20120301|2008-06-23 15:30,23,133.64,133.64,133.64,133.64,0
20120301|2008-06-24 15:00,24,134.36,134.36,134.36,134.36,0
20120301|2008-06-25 15:00,25,132.56,132.56,132.56,132.56,0
20120301|2008-06-26 15:00,26,135.88,135.88,135.88,135.88,0
20120301|2008-06-27 15:00,27,135.87,135.87,135.87,135.87,0
20120301|2008-06-30 15:00,30,136.19,136.19,136.19,136.19,0
20120301|2008-07-01 15:00,1,137.35,137.35,137.35,137.35,0
20120301|2008-07-02 15:00,2,140.14,140.14,140.14,140.14,0
20120301|2008-07-03 15:00,3,141.84,141.84,141.84,141.84,0
20120301|2008-07-04 12:00,4,140.77,140.77,140.77,140.77,0
20120301|2008-07-08 15:00,8,136.54,136.54,136.54,136.54,0
20120301|2008-07-09 15:00,9,136.33,136.33,136.33,136.33,0
20120301|2008-07-10 15:30,10,139.38,139.38,139.38,139.38,0
20120301|2008-07-11 15:00,11,140.77,140.77,140.77,140.77,0
20120301|2008-07-14 15:00,14,142,142,142,142,0
20120301|2008-07-15 15:00,15,137.28,137.28,137.28,137.28,0
20120301|2008-07-16 15:00,16,134.21,134.21,134.21,134.21,0
20120301|2008-07-17 15:00,17,129.41,129.41,129.41,129.41,0
20120301|2008-07-18 15:00,18,129.1,129.1,129.1,129.1,0
20120301|2008-07-21 15:00,21,131.4,131.4,131.4,131.4,0
20120301|2008-07-22 15:00,22,129.26,129.26,129.26,129.26,0
20120301|2008-07-23 15:30,23,125.94,125.94,125.94,125.94,0
20120301|2008-07-24 15:00,24,123.07,123.07,123.07,123.07,0
20120301|2008-07-25 15:00,25,120.83,120.83,120.83,120.83,0
20120301|2008-07-28 15:00,28,121.79,121.79,121.79,121.79,0
20120301|2008-07-29 15:00,29,119.6,119.6,119.6,119.6,0
20120301|2008-07-30 15:00,30,122.54,122.54,122.54,122.54,0
20120301|2008-07-31 15:30,31,119.94,119.94,119.94,119.94,0
20120301|2008-08-01 15:00,1,122.24,122.24,122.24,122.24,0
20120301|2008-08-04 15:00,4,119.02,119.02,119.02,119.02,0
20120301|2008-08-05 15:00,5,115.57,115.57,115.57,115.57,0
20120301|2008-08-06 15:00,6,114.74,114.74,114.74,114.74,0
20120301|2008-08-07 15:00,7,114.86,114.86,114.86,114.86,0
20120301|2008-08-08 15:00,8,112.32,112.32,112.32,112.32,0
20120301|2008-08-11 15:00,11,112.32,112.32,112.32,112.32,0
20120301|2008-08-12 15:00,12,110.58,110.58,110.58,110.58,0
20120301|2008-08-13 15:00,13,112.45,112.45,112.45,112.45,0
20120301|2008-08-14 15:00,14,112.21,112.21,112.21,112.21,0
20120301|2008-08-15 15:00,15,113.07,113.07,113.07,113.07,0
20120301|2008-08-18 15:00,18,111.48,111.48,111.48,111.48,0
20120301|2008-08-19 15:00,19,112.62,112.62,112.62,112.62,0
20120301|2008-08-20 15:00,20,114.84,114.84,114.84,114.84,0
20120301|2008-08-21 15:00,21,121.73,121.73,121.73,121.73,0
20120301|2008-08-22 15:00,22,115.8,115.8,115.8,115.8,0
20120301|2008-08-25 15:00,25,116.77,116.77,116.77,116.77,0
20120301|2008-08-26 15:00,26,117.28,117.28,117.28,117.28,0
20120301|2008-08-27 15:00,27,118.71,118.71,118.71,118.71,0
20120301|2008-08-28 15:00,28,117.41,117.41,117.41,117.41,0
20120301|2008-08-29 15:00,29,116.96,116.96,116.96,116.96,0
20120301|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120301|2008-09-02 15:00,2,115.34,115.34,115.34,115.34,0
20120301|2008-09-03 15:00,3,114.63,114.63,114.63,114.63,0
20120301|2008-09-04 15:00,4,112.46,112.46,112.46,112.46,0
20120301|2008-09-05 15:00,5,109.64,109.64,109.64,109.64,0
20120301|2008-09-08 15:30,8,109.29,109.29,109.29,109.29,0
20120301|2008-09-09 15:00,9,106.64,106.64,106.64,106.64,0
20120301|2008-09-10 15:30,10,106.02,106.02,106.02,106.02,0
20120301|2008-09-11 15:00,11,104.71,104.71,104.71,104.71,0
20120301|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120301|2008-09-15 15:00,15,100.64,100.64,100.64,100.64,0
20120301|2008-09-16 15:00,16,94.97,94.97,94.97,94.97,0
20120301|2008-09-17 15:00,17,98.37,98.37,98.37,98.37,0
20120301|2008-09-18 15:00,18,99.74,99.74,99.74,99.74,0
20120301|2008-09-19 15:00,19,104.76,104.76,104.76,104.76,0
20120301|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120301|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120301|2008-09-24 15:00,24,107.03,107.03,107.03,107.03,0
20120301|2008-09-25 15:00,25,109.58,109.58,109.58,109.58,0
20120301|2008-09-26 15:00,26,109.44,109.44,109.44,109.44,0
20120301|2008-09-29 15:00,29,101.81,101.81,101.81,101.81,0
20120301|2008-09-30 15:00,30,105.58,105.58,105.58,105.58,0
20120301|2008-10-01 15:00,1,102.96,102.96,102.96,102.96,0
20120301|2008-10-02 15:00,2,98.82,98.82,98.82,98.82,0
20120301|2008-10-03 15:00,3,97.78,97.78,97.78,97.78,0
20120301|2008-10-06 15:00,6,92.66,92.66,92.66,92.66,0
20120301|2008-10-07 15:00,7,94.61,94.61,94.61,94.61,0
20120301|2008-10-09 15:00,9,93.82,93.82,93.82,93.82,0
20120301|2008-10-10 15:00,10,87.69,87.69,87.69,87.69,0
20120301|2008-10-13 15:00,13,89.98,89.98,89.98,89.98,0
20120301|2008-10-14 15:30,14,87.84,87.84,87.84,87.84,0
20120301|2008-10-15 15:00,15,85.05,85.05,85.05,85.05,0
20120301|2008-10-16 15:00,16,82.68,82.68,82.68,82.68,0
20120301|2008-10-17 15:00,17,84.25,84.25,84.25,84.25,0
20120301|2008-10-20 15:00,20,86.49,86.49,86.49,86.49,0
20120301|2008-10-21 15:00,21,86.4,86.4,86.4,86.4,0
20120301|2008-10-22 15:00,22,82.01,82.01,82.01,82.01,0
20120301|2008-10-23 15:00,23,82.81,82.81,82.81,82.81,0
20120301|2008-10-24 15:00,24,80.44,80.44,80.44,80.44,0
20120301|2008-10-27 15:00,27,79.35,79.35,79.35,79.35,0
20120301|2008-10-28 15:00,28,77.76,77.76,77.76,77.76,0
20120301|2008-10-29 15:00,29,82.59,82.59,82.59,82.59,0
20120301|2008-10-30 15:00,30,83.14,83.14,83.14,83.14,0
20120301|2008-10-31 15:00,31,85.77,85.77,85.77,85.77,0
20120301|2009-05-06 04:00,6,71.44,71.44,71.44,71.44,50
20120301|2010-12-03 08:00,3,89.85,89.85,89.85,89.85,26
20120301|2010-12-03 10:00,3,89.56,89.56,89.53,89.53,11
20120301|2010-12-13 12:30,13,89.91,89.96,89.91,89.96,26
20120301|2010-12-13 13:00,13,90.3,90.3,90.3,90.3,1
20120301|2011-01-24 08:30,24,95.05,95.05,95.05,95.05,29
20120301|2011-03-01 13:00,1,103.62,103.62,103.6,103.6,5
20120301|2011-03-25 11:00,25,106.57,106.57,106.57,106.57,2
20120301|2011-03-25 11:30,25,106.11,106.11,106.11,106.11,2
20120301|2011-03-30 06:00,30,105.66,105.66,105.66,105.66,10
20120301|2011-05-17 07:30,17,98.57,98.57,98.48,98.48,15
20120301|2011-05-17 11:00,17,97.75,97.75,97.75,97.75,20
20120301|2011-05-20 08:00,20,100.95,100.95,100.95,100.95,1
20120301|2011-05-20 10:30,20,99.86,99.86,99.86,99.86,1
20120301|2011-05-20 13:00,20,101.02,101.02,101.02,101.02,1
20120301|2011-05-23 13:30,23,99.26,99.26,99.26,99.26,1
20120301|2011-05-24 07:30,24,101.16,101.16,101.16,101.16,1
20120301|2011-05-24 09:00,24,101.25,101.55,101.25,101.55,3
20120301|2011-05-24 10:00,24,101.62,101.67,101.62,101.67,2
20120301|2011-05-24 13:00,24,101.29,101.39,101.29,101.39,2
20120301|2011-05-25 07:00,25,100.59,100.59,100.59,100.59,1
20120301|2011-05-25 07:30,25,100.49,100.91,100.48,100.91,23
20120301|2011-05-25 10:00,25,101.73,102,101.73,101.94,15
20120301|2011-05-25 10:30,25,102.58,102.58,102.58,102.58,4
20120301|2011-05-25 13:00,25,102.94,102.94,102.94,102.94,1
20120301|2011-05-26 06:00,26,102.46,102.46,102.46,102.46,1
20120301|2011-05-26 09:00,26,102.75,102.75,102.75,102.75,2
20120301|2011-05-27 03:30,27,103.09,103.09,103.09,103.09,1
20120301|2011-05-27 10:00,27,102.86,102.86,102.86,102.86,1
20120301|2011-05-31 05:00,31,104.61,104.61,104.61,104.61,1
20120301|2011-05-31 06:30,31,104.5,104.5,104.5,104.5,10
20120301|2011-05-31 08:00,31,105.37,105.37,105.37,105.37,1
20120301|2011-05-31 09:00,31,104.74,104.74,104.74,104.74,1
20120301|2011-05-31 11:30,31,104.29,104.29,104.29,104.29,1
20120301|2011-05-31 13:30,31,104.65,104.65,104.65,104.65,1
20120301|2011-06-01 04:30,1,104.78,104.78,104.78,104.78,1
20120301|2011-06-01 07:00,1,104.72,104.72,104.72,104.72,1
20120301|2011-06-01 07:30,1,104.17,104.17,104.16,104.17,3
20120301|2011-06-01 10:30,1,103.9,103.9,103.9,103.9,2
20120301|2011-06-01 11:30,1,103.14,103.14,103.14,103.14,1
20120301|2011-06-01 12:00,1,102.43,102.43,102.43,102.43,1
20120301|2011-06-01 13:00,1,102.43,102.43,102.43,102.43,1
20120301|2011-06-02 09:00,2,103.04,103.04,103.04,103.04,1
20120301|2011-06-02 09:30,2,103.05,103.05,103.05,103.05,3
20120301|2011-06-02 10:00,2,102.7,102.7,102.7,102.7,1
20120301|2011-06-02 10:30,2,101.58,101.58,101.58,101.58,1
20120301|2011-06-02 11:00,2,101.55,101.55,101.54,101.54,5
20120301|2011-06-02 13:00,2,103.36,103.36,103.24,103.24,3
20120301|2011-06-02 14:30,2,103.4,103.4,103.4,103.4,19
20120301|2011-06-02 15:00,2,103.4,103.4,103.4,103.4,6
20120301|2011-06-02 16:00,2,103.69,103.69,103.69,103.69,1
20120301|2011-06-03 06:00,3,102.28,102.28,102.28,102.28,2
20120301|2011-06-03 07:30,3,101.34,101.34,101.34,101.34,1
20120301|2011-06-06 12:00,6,102.19,102.19,102.19,102.19,1
20120301|2011-06-07 08:30,7,101.63,101.63,100.96,100.96,2
20120301|2011-06-07 10:00,7,101.15,101.15,101.15,101.15,2
20120301|2011-06-07 12:30,7,101.53,101.53,101.53,101.53,2
20120301|2011-06-07 13:00,7,101.48,101.62,101.48,101.62,4
20120301|2011-06-07 13:30,7,102.34,102.34,102.34,102.34,2
20120301|2011-06-07 14:30,7,102.27,102.27,102.27,102.27,1
20120301|2011-06-08 05:30,8,101.2,101.2,101.2,101.2,3
20120301|2011-06-08 08:00,8,102.74,102.74,102.74,102.74,1
20120301|2011-06-08 09:00,8,103.13,103.18,103.13,103.18,6
20120301|2011-06-08 09:30,8,103.72,103.72,103.72,103.72,2
20120301|2011-06-08 10:30,8,104.03,104.04,104.03,104.04,2
20120301|2011-06-08 11:30,8,104.08,104.08,104.08,104.08,5
20120301|2011-06-08 12:00,8,104.12,104.12,104.08,104.08,3
20120301|2011-06-08 12:30,8,103.76,103.76,103.76,103.76,1
20120301|2011-06-08 15:30,8,103.42,103.42,103.42,103.42,1
20120301|2011-06-09 08:30,9,103.55,103.55,103.55,103.55,1
20120301|2011-06-09 09:00,9,103.72,103.72,103.72,103.72,2
20120301|2011-06-09 09:30,9,103.82,103.82,103.82,103.82,1
20120301|2011-06-09 10:00,9,104.44,104.49,104.44,104.49,4
20120301|2011-06-09 10:30,9,104.31,104.54,104.31,104.54,6
20120301|2011-06-09 13:30,9,104.23,104.23,104.23,104.23,1
20120301|2011-06-10 09:00,10,101.97,102.22,101.97,102.22,20
20120301|2011-06-10 12:30,10,102.08,102.08,102.08,102.08,16
20120301|2011-06-10 13:00,10,102.18,102.25,102.18,102.2,4
20120301|2011-06-13 05:00,13,101.06,101.06,101.06,101.06,3
20120301|2011-06-13 08:00,13,101.2,101.2,101.2,101.2,3
20120301|2011-06-13 08:30,13,101.28,101.28,101.28,101.28,1
20120301|2011-06-13 09:00,13,101.73,101.73,101.71,101.71,2
20120301|2011-06-13 11:00,13,101.29,101.29,101.29,101.29,1
20120301|2011-06-13 11:30,13,100.58,100.58,100.58,100.58,2
20120301|2011-06-13 12:00,13,99.67,99.67,99.67,99.67,1
20120301|2011-06-13 12:30,13,99.73,99.73,99.73,99.73,1
20120301|2011-06-13 13:30,13,100.24,100.36,100.24,100.36,2
20120301|2011-06-13 14:30,13,100.07,100.07,100.07,100.07,1
20120301|2011-06-14 02:30,14,100.35,100.35,100.35,100.35,9
20120301|2011-06-14 07:30,14,100.53,100.53,100.53,100.53,1
20120301|2011-06-14 08:30,14,100.51,101.02,100.51,101.02,3
20120301|2011-06-14 12:00,14,101.68,101.69,101.68,101.69,5
20120301|2011-06-14 13:00,14,101.44,101.99,101.42,101.99,61
20120301|2011-06-15 08:00,15,101.05,101.18,101.05,101.18,2
20120301|2011-06-15 08:30,15,101.56,101.58,101.45,101.45,6
20120301|2011-06-15 09:00,15,101.43,101.43,101.29,101.29,3
20120301|2011-06-15 09:30,15,101.89,101.89,101.89,101.89,1
20120301|2011-06-15 11:00,15,100.31,100.31,100.31,100.31,1
20120301|2011-06-15 11:30,15,99.89,99.89,99.89,99.89,1
20120301|2011-06-15 13:30,15,97.99,97.99,97.99,97.99,1
20120301|2011-06-16 04:30,16,97.54,97.54,97.54,97.54,1
20120301|2011-06-16 05:00,16,97.22,97.23,97.2,97.2,10
20120301|2011-06-16 07:30,16,97.46,97.53,97.46,97.46,5
20120301|2011-06-16 08:00,16,97.41,97.41,97.41,97.41,1
20120301|2011-06-16 09:00,16,97.58,97.59,97.48,97.59,3
20120301|2011-06-16 09:30,16,97.38,97.72,97.18,97.2,7
20120301|2011-06-16 10:00,16,97.12,97.71,97.1,97.71,24
20120301|2011-06-16 10:30,16,97.54,97.54,97.54,97.54,4
20120301|2011-06-16 11:00,16,97.64,97.64,97.64,97.64,1
20120301|2011-06-16 11:30,16,97.88,97.88,97.88,97.88,1
20120301|2011-06-16 12:00,16,97.54,97.6,97.54,97.6,2
20120301|2011-06-16 12:30,16,97.6,97.6,97.6,97.6,1
20120301|2011-06-16 13:00,16,97.64,97.7,97.64,97.7,6
20120301|2011-06-16 14:30,16,97.63,97.63,97.63,97.63,5
20120301|2011-06-17 02:30,17,96.48,96.51,95.76,95.76,11
20120301|2011-06-17 07:00,17,96.84,96.84,96.73,96.77,5
20120301|2011-06-17 07:30,17,96.54,96.66,96.54,96.66,3
20120301|2011-06-17 08:00,17,96.48,96.48,95.99,96,11
20120301|2011-06-17 08:30,17,96.3,96.3,96.25,96.25,8
20120301|2011-06-17 09:00,17,96.58,96.58,96.58,96.58,1
20120301|2011-06-17 09:30,17,96.25,96.25,96.15,96.15,10
20120301|2011-06-17 10:00,17,96.03,96.45,96,96.45,35
20120301|2011-06-17 10:30,17,96.32,96.32,96.07,96.07,2
20120301|2011-06-17 11:00,17,95.82,95.82,95.61,95.61,12
20120301|2011-06-17 11:30,17,95.53,95.65,95.43,95.47,28
20120301|2011-06-17 12:00,17,94.92,95.02,94.92,95.02,7
20120301|2011-06-17 12:30,17,95.12,95.12,95.12,95.12,1
20120301|2011-06-17 13:30,17,95.88,96.03,95.88,96.02,32
20120301|2011-06-17 15:30,17,95.9,95.94,95.9,95.94,5
20120301|2011-06-20 07:30,20,94.95,94.95,94.95,94.95,5
20120301|2011-06-20 08:30,20,95.94,95.94,95.86,95.86,10
20120301|2011-06-20 09:00,20,95.63,95.63,95.6,95.63,30
20120301|2011-06-20 10:00,20,95.66,95.66,95.58,95.63,15
20120301|2011-06-20 10:30,20,95.76,95.83,95.76,95.83,7
20120301|2011-06-20 11:00,20,96.01,96.04,96.01,96.04,5
20120301|2011-06-20 11:30,20,95.54,95.54,95.51,95.51,5
20120301|2011-06-20 13:00,20,96.08,96.25,96.06,96.25,6
20120301|2011-06-20 13:30,20,95.98,95.98,95.98,95.98,5
20120301|2011-06-20 14:00,20,96,96,96,96,1
20120301|2011-06-21 01:00,21,96.9,96.9,96.88,96.88,6
20120301|2011-06-21 04:00,21,96.94,96.94,96.94,96.94,1
20120301|2011-06-21 08:30,21,96.84,96.87,96.84,96.87,2
20120301|2011-06-21 09:00,21,96.99,97.09,96.95,96.95,8
20120301|2011-06-21 09:30,21,96.83,96.83,96.41,96.41,10
20120301|2011-06-21 10:00,21,96.5,96.5,96.5,96.5,5
20120301|2011-06-21 11:00,21,95.68,96.13,95.68,95.7,9
20120301|2011-06-21 11:30,21,95.88,95.88,95.88,95.88,1
20120301|2011-06-21 12:30,21,96.15,96.17,96.15,96.15,5
20120301|2011-06-21 13:00,21,96.35,96.35,96.35,96.35,15
20120301|2011-06-21 15:30,21,95.95,95.95,95.95,95.95,5
20120301|2011-06-22 04:30,22,96,96,96,96,1
20120301|2011-06-22 08:00,22,96.87,96.92,96.87,96.92,2
20120301|2011-06-22 08:30,22,96.98,97.43,96.98,97.43,12
20120301|2011-06-22 09:00,22,97.49,97.49,97.15,97.42,16
20120301|2011-06-22 09:30,22,97.8,97.8,97.56,97.56,3
20120301|2011-06-22 10:00,22,97.15,97.6,97.15,97.6,10
20120301|2011-06-22 11:30,22,97.72,97.72,97.72,97.72,1
20120301|2011-06-22 12:30,22,98.07,98.1,98.07,98.1,8
20120301|2011-06-22 13:00,22,98.18,98.18,98.05,98.05,4
20120301|2011-06-22 13:30,22,98.09,98.09,98.05,98.05,19
20120301|2011-06-23 04:30,23,96.24,96.24,96.24,96.24,1
20120301|2011-06-23 05:00,23,96.38,96.38,96.38,96.38,2
20120301|2011-06-23 05:30,23,95.94,95.96,95.94,95.96,2
20120301|2011-06-23 06:00,23,96.01,96.01,95.83,95.83,5
20120301|2011-06-23 06:30,23,95.77,95.77,95.77,95.77,1
20120301|2011-06-23 07:00,23,95.75,95.77,95.75,95.77,2
20120301|2011-06-23 07:30,23,94.51,94.51,94.51,94.51,2
20120301|2011-06-23 08:00,23,93.73,94.42,93.73,94.31,6
20120301|2011-06-23 08:30,23,94.24,94.24,93.07,93.07,8
20120301|2011-06-23 09:00,23,93.99,94.19,93.99,94.11,6
20120301|2011-06-23 09:30,23,93.87,94.55,93.86,94.55,14
20120301|2011-06-23 10:00,23,94.43,94.43,94.43,94.43,2
20120301|2011-06-23 11:00,23,94.13,94.13,94.13,94.13,1
20120301|2011-06-23 11:30,23,94.51,94.6,94.51,94.6,4
20120301|2011-06-23 12:00,23,94.51,94.95,94.49,94.89,33
20120301|2011-06-23 12:30,23,94.65,94.71,94.65,94.68,7
20120301|2011-06-23 13:00,23,94.42,94.42,94.24,94.34,16
20120301|2011-06-23 13:30,23,94.56,94.63,94.47,94.63,9
20120301|2011-06-23 14:00,23,94.58,94.58,94.58,94.58,1
20120301|2011-06-23 22:30,24,95.36,95.46,95.32,95.46,16
20120301|2011-06-23 23:00,24,95.34,95.34,95.33,95.33,4
20120301|2011-06-24 02:30,24,94.37,94.49,94.37,94.49,21
20120301|2011-06-24 03:00,24,94.51,94.64,94.51,94.64,2
20120301|2011-06-24 03:30,24,95.01,95.01,94.96,95,20
20120301|2011-06-24 05:30,24,94.91,94.93,94.9,94.9,10
20120301|2011-06-24 06:00,24,94.55,94.59,94.51,94.59,31
20120301|2011-06-24 07:30,24,94.03,94.03,94.03,94.03,30
20120301|2011-06-24 08:30,24,94.35,94.51,94.02,94.49,90
20120301|2011-06-24 09:30,24,94.27,94.27,94.27,94.27,12
20120301|2011-06-24 10:00,24,94.12,94.12,93.96,93.99,51
20120301|2011-06-24 10:30,24,93.96,94.1,93.95,93.96,49
20120301|2011-06-24 11:00,24,93.9,93.9,93.9,93.9,18
20120301|2011-06-24 11:30,24,93.71,93.86,93.47,93.47,32
20120301|2011-06-24 12:30,24,94.49,94.53,94.49,94.51,21
20120301|2011-06-24 13:00,24,94.14,94.24,94.14,94.16,27
20120301|2011-06-24 13:30,24,94.48,94.48,94.48,94.48,1
20120301|2011-06-27 08:30,27,93.85,93.85,93.36,93.36,16
20120301|2011-06-27 09:00,27,94.63,94.66,94.63,94.66,4
20120301|2011-06-27 09:30,27,94.64,94.64,94.4,94.44,24
20120301|2011-06-27 10:30,27,94.01,94.04,93.97,93.99,44
20120301|2011-06-27 11:30,27,93.72,93.72,93.5,93.5,4
20120301|2011-06-27 12:00,27,93.68,93.68,93.68,93.68,1
20120301|2011-06-28 06:30,28,94.48,94.63,94.48,94.63,30
20120301|2011-06-28 08:00,28,94.71,94.74,94.71,94.73,9
20120301|2011-06-28 11:30,28,95.07,95.07,95.07,95.07,25
20120301|2011-06-28 13:00,28,96.17,96.24,96.17,96.2,63
20120301|2011-06-28 13:30,28,96.07,96.07,96.06,96.06,2
20120301|2011-06-28 15:30,28,96.15,96.33,96.15,96.33,30
20120301|2011-06-29 04:30,29,96.56,96.56,96.48,96.54,30
20120301|2011-06-29 05:30,29,97.3,97.37,97.3,97.37,2
20120301|2011-06-29 06:30,29,97.06,97.06,96.96,96.96,3
20120301|2011-06-29 07:00,29,97.27,97.27,97.27,97.27,1
20120301|2011-06-29 07:30,29,96.9,97.38,96.9,97.19,11
20120301|2011-06-29 08:00,29,97.09,97.43,96.34,96.61,13
20120301|2011-06-29 08:30,29,96.59,96.95,96.59,96.95,7
20120301|2011-06-29 09:00,29,97.04,97.23,96.99,97.23,5
20120301|2011-06-29 09:30,29,97.29,98.1,97.29,98.1,13
20120301|2011-06-29 10:00,29,98.05,98.79,98.05,98.79,11
20120301|2011-06-29 12:00,29,98.12,98.12,98.12,98.12,2
20120301|2011-06-29 12:30,29,98.55,98.55,98.55,98.55,1
20120301|2011-06-29 13:00,29,98,98,97.7,97.77,6
20120301|2011-06-29 13:30,29,98.09,98.09,98.02,98.02,7
20120301|2011-06-29 15:00,29,98.2,98.3,98.2,98.3,4
20120301|2011-06-29 19:00,30,98.3,98.3,98.3,98.3,1
20120301|2011-06-30 03:00,30,97.6,97.6,97.6,97.6,2
20120301|2011-06-30 03:30,30,97.5,97.5,97.32,97.32,3
20120301|2011-06-30 06:30,30,97.55,97.55,97.55,97.55,1
20120301|2011-06-30 07:00,30,97.7,97.7,97.7,97.7,2
20120301|2011-06-30 07:30,30,98.09,98.42,98.06,98.35,111
20120301|2011-06-30 08:00,30,98.19,98.19,97.83,97.83,7
20120301|2011-06-30 08:30,30,97.77,98.19,97.72,97.74,8
20120301|2011-06-30 09:00,30,97.95,97.95,97.94,97.94,2
20120301|2011-06-30 09:30,30,98.16,98.16,98.16,98.16,1
20120301|2011-06-30 10:00,30,98.51,98.74,98.25,98.25,22
20120301|2011-06-30 10:30,30,98.06,98.13,97.96,98.13,4
20120301|2011-06-30 11:00,30,98.05,98.05,97.65,97.66,10
20120301|2011-06-30 11:30,30,97.48,97.48,97.2,97.2,2
20120301|2011-06-30 12:30,30,98.27,98.38,98.27,98.37,17
20120301|2011-06-30 13:00,30,98.5,98.76,98.45,98.76,7
20120301|2011-07-01 01:00,1,98.02,98.02,98.02,98.02,1
20120301|2011-07-01 07:00,1,97.9,97.9,97.86,97.86,3
20120301|2011-07-01 08:00,1,97.72,97.83,97.52,97.83,6
20120301|2011-07-01 08:30,1,97.6,97.6,97.17,97.41,15
20120301|2011-07-01 09:00,1,98.02,98.02,98.02,98.02,1
20120301|2011-07-01 09:30,1,98.27,98.27,97.84,97.84,3
20120301|2011-07-01 10:00,1,97.9,97.9,97.9,97.9,1
20120301|2011-07-01 10:30,1,97.4,97.4,97.4,97.4,3
20120301|2011-07-01 11:30,1,97.76,97.76,97.76,97.76,1
20120301|2011-07-01 12:30,1,98.59,98.63,98.59,98.63,2
20120301|2011-07-01 13:00,1,98.53,98.53,98.52,98.52,7
20120301|2011-07-01 13:30,1,98.47,98.48,98.46,98.47,6
20120301|2011-07-04 03:00,4,98.65,98.65,98.65,98.65,1
20120301|2011-07-04 05:30,4,98.75,98.75,98.75,98.75,1
20120301|2011-07-04 06:30,4,98.59,98.59,98.59,98.59,1
20120301|2011-07-04 08:00,4,98.52,98.52,98.5,98.5,3
20120301|2011-07-04 09:00,4,98.69,98.69,98.69,98.69,1
20120301|2011-07-04 10:00,4,98.34,98.34,98.34,98.34,1
20120301|2011-07-04 12:00,4,98.39,98.39,98.39,98.39,1
20120301|2011-07-05 03:00,5,98.35,98.35,98.35,98.35,1
20120301|2011-07-05 04:00,5,98.45,98.45,98.45,98.45,1
20120301|2011-07-05 04:30,5,98.93,98.93,98.93,98.93,1
20120301|2011-07-05 05:00,5,99.03,99.03,99.03,99.03,1
20120301|2011-07-05 06:00,5,98.99,99.09,98.99,99.09,2
20120301|2011-07-05 06:30,5,99,99,99,99,1
20120301|2011-07-05 07:00,5,98.91,99.13,98.91,99.11,5
20120301|2011-07-05 07:30,5,99.21,99.54,99.21,99.53,6
20120301|2011-07-05 08:00,5,99.63,99.69,99.5,99.5,34
20120301|2011-07-05 08:30,5,99.78,100.06,99.78,100.05,70
20120301|2011-07-05 09:00,5,99.85,99.85,99.84,99.84,5
20120301|2011-07-05 09:30,5,99.83,99.83,99.83,99.83,1
20120301|2011-07-05 10:00,5,99.93,99.95,99.93,99.95,2
20120301|2011-07-05 10:30,5,100.05,100.07,100.05,100.07,15
20120301|2011-07-05 11:00,5,100.06,100.14,100.02,100.02,28
20120301|2011-07-05 12:00,5,100.43,100.59,100.43,100.56,12
20120301|2011-07-05 13:00,5,100.3,100.35,100.14,100.15,17
20120301|2011-07-05 13:30,5,100.05,100.07,100.05,100.07,10
20120301|2011-07-05 21:00,6,100.24,100.24,100.23,100.23,7
20120301|2011-07-05 21:30,6,100.22,100.23,100.22,100.23,18
20120301|2011-07-06 01:00,6,100.77,100.77,100.77,100.77,1
20120301|2011-07-06 01:30,6,100.77,100.77,100.77,100.77,1
20120301|2011-07-06 03:00,6,99.93,99.96,99.75,99.78,25
20120301|2011-07-06 03:30,6,100.07,100.12,100.01,100.01,22
20120301|2011-07-06 04:00,6,99.68,99.75,99.68,99.75,22
20120301|2011-07-06 05:00,6,100.12,100.16,100.05,100.05,26
20120301|2011-07-06 05:30,6,99.47,99.49,99.47,99.48,3
20120301|2011-07-06 06:00,6,99.36,99.44,99.18,99.18,26
20120301|2011-07-06 08:00,6,99.9,100.1,99.65,100.1,61
20120301|2011-07-06 08:30,6,100.15,100.33,100.15,100.33,3
20120301|2011-07-06 09:00,6,99.64,99.8,99.56,99.57,28
20120301|2011-07-06 09:30,6,99.7,99.8,99.7,99.8,2
20120301|2011-07-06 10:00,6,99.91,100.05,99.9,100.05,24
20120301|2011-07-06 10:30,6,99.78,99.78,99.78,99.78,1
20120301|2011-07-06 11:00,6,99.8,99.8,99.8,99.8,1
20120301|2011-07-06 11:30,6,99.82,99.82,99.61,99.62,28
20120301|2011-07-06 13:00,6,99.4,99.4,99.4,99.4,9
20120301|2011-07-06 14:30,6,99.4,99.4,99.4,99.4,1
20120301|2011-07-07 00:30,7,100.18,100.18,100.18,100.18,1
20120301|2011-07-07 01:00,7,100.19,100.19,100.19,100.19,2
20120301|2011-07-07 02:00,7,100,100,100,100,1
20120301|2011-07-07 02:30,7,100.06,100.06,100.06,100.06,1
20120301|2011-07-07 03:00,7,100.16,100.16,100.16,100.16,2
20120301|2011-07-07 03:30,7,100.22,100.22,100.22,100.22,1
20120301|2011-07-07 04:00,7,100.32,100.32,100.32,100.32,1
20120301|2011-07-07 05:00,7,100.05,100.05,100.05,100.05,1
20120301|2011-07-07 05:30,7,100.01,100.01,100.01,100.01,1
20120301|2011-07-07 07:00,7,99.72,100.79,99.72,100.79,7
20120301|2011-07-07 07:30,7,100.6,100.6,100.6,100.6,1
20120301|2011-07-07 08:00,7,101.24,101.24,101.24,101.24,1
20120301|2011-07-07 08:30,7,101.22,101.4,101.22,101.4,26
20120301|2011-07-07 09:30,7,101.23,102.06,101.23,102.06,5
20120301|2011-07-07 10:00,7,101.61,101.66,101.54,101.66,33
20120301|2011-07-07 10:30,7,100.91,101.05,100.91,101.05,4
20120301|2011-07-07 11:00,7,100.99,101.15,100.95,101.15,4
20120301|2011-07-07 12:00,7,101.5,101.5,101.5,101.5,1
20120301|2011-07-07 12:30,7,101.08,101.13,101.08,101.13,7
20120301|2011-07-07 13:00,7,101.69,101.69,101.69,101.69,1
20120301|2011-07-08 03:00,8,101.59,101.59,101.59,101.59,1
20120301|2011-07-08 05:00,8,101.18,101.18,101.18,101.18,1
20120301|2011-07-08 07:30,8,100.9,100.9,99.71,99.86,26
20120301|2011-07-08 08:00,8,100.06,100.06,100.06,100.06,1
20120301|2011-07-08 08:30,8,100.19,100.19,100.08,100.08,2
20120301|2011-07-08 09:30,8,99.45,99.45,99.4,99.4,10
20120301|2011-07-08 12:30,8,99.67,99.71,99.67,99.71,5
20120301|2011-07-08 13:00,8,99.55,99.55,99.55,99.55,1
20120301|2011-07-11 01:30,11,98.72,98.75,98.72,98.75,4
20120301|2011-07-11 02:00,11,98.42,98.42,98.42,98.42,2
20120301|2011-07-11 08:00,11,98.15,98.16,98.15,98.16,3
20120301|2011-07-11 08:30,11,98.94,98.94,98.94,98.94,1
20120301|2011-07-11 09:00,11,98.65,98.65,98.65,98.65,2
20120301|2011-07-11 09:30,11,97.97,98,97.97,98,4
20120301|2011-07-11 10:30,11,98.2,98.2,98.2,98.2,2
20120301|2011-07-11 11:00,11,98.28,98.45,98.28,98.45,3
20120301|2011-07-11 11:30,11,98.38,98.38,98.38,98.38,1
20120301|2011-07-11 13:00,11,98.45,98.66,98.4,98.66,3
20120301|2011-07-11 13:30,11,98.49,98.49,98.49,98.49,1
20120301|2011-07-12 03:00,12,97.15,97.22,97.15,97.22,32
20120301|2011-07-12 06:00,12,97.41,97.73,97.41,97.73,3
20120301|2011-07-12 06:30,12,97.78,97.9,97.76,97.9,4
20120301|2011-07-12 07:00,12,97.96,98.07,97.96,98.07,4
20120301|2011-07-12 08:00,12,98.13,98.16,98.13,98.16,2
20120301|2011-07-12 08:30,12,98.09,98.09,98.09,98.09,1
20120301|2011-07-12 09:00,12,98.37,98.68,98.32,98.68,4
20120301|2011-07-12 09:30,12,98.68,99.12,98.68,99.12,10
20120301|2011-07-12 10:00,12,99.09,99.32,99.05,99.32,7
20120301|2011-07-12 10:30,12,99.31,99.31,99.31,99.31,1
20120301|2011-07-12 11:00,12,99.76,99.76,99.76,99.76,1
20120301|2011-07-12 11:30,12,99.55,99.55,99.55,99.55,1
20120301|2011-07-12 12:00,12,99.56,100.01,99.56,99.97,21
20120301|2011-07-12 12:30,12,100.1,100.1,100.1,100.1,1
20120301|2011-07-12 13:00,12,100.38,100.38,100.28,100.29,20
20120301|2011-07-12 13:30,12,100.36,100.36,100.36,100.36,1
20120301|2011-07-13 00:30,13,100.67,100.71,100.62,100.71,31
20120301|2011-07-13 01:00,13,100.7,100.7,100.7,100.7,2
20120301|2011-07-13 03:00,13,100.7,100.7,100.7,100.7,3
20120301|2011-07-13 04:00,13,100.73,100.73,100.73,100.73,1
20120301|2011-07-13 05:00,13,100.54,100.54,100.54,100.54,2
20120301|2011-07-13 05:30,13,100.39,100.46,100.39,100.46,2
20120301|2011-07-13 06:00,13,100.49,100.66,100.49,100.66,3
20120301|2011-07-13 07:00,13,99.97,99.97,99.97,99.97,2
20120301|2011-07-13 08:30,13,99.87,100.02,99.87,100.02,4
20120301|2011-07-13 09:00,13,100.09,100.33,100.09,100.3,5
20120301|2011-07-13 09:30,13,100.72,101.61,100.72,101.47,22
20120301|2011-07-13 10:00,13,101.42,101.62,101.42,101.62,8
20120301|2011-07-13 10:30,13,101.74,101.74,101.74,101.74,1
20120301|2011-07-13 11:00,13,101.84,101.84,101.84,101.84,1
20120301|2011-07-13 12:00,13,101.59,101.59,101.59,101.59,1
20120301|2011-07-13 12:30,13,101.51,101.51,101.51,101.51,1
20120301|2011-07-13 13:30,13,101.09,101.09,101.08,101.08,4
20120301|2011-07-13 14:00,13,101.03,101.03,101.03,101.03,1
20120301|2011-07-14 06:00,14,101.6,101.6,101.6,101.6,3
20120301|2011-07-14 07:30,14,101.41,101.41,101.41,101.41,1
20120301|2011-07-14 08:00,14,101.81,101.81,101.81,101.81,1
20120301|2011-07-14 08:30,14,101.9,101.9,101.9,101.9,3
20120301|2011-07-14 09:00,14,101.85,101.85,101.85,101.85,2
20120301|2011-07-14 09:30,14,101.54,101.54,100.53,100.56,27
20120301|2011-07-14 10:00,14,100.51,100.68,100.09,100.09,22
20120301|2011-07-14 10:30,14,99.88,99.88,99.67,99.78,7
20120301|2011-07-14 11:00,14,99.63,99.67,99.63,99.65,21
20120301|2011-07-14 11:30,14,99.41,99.42,99.38,99.39,10
20120301|2011-07-14 12:00,14,98.43,98.43,98.29,98.29,2
20120301|2011-07-14 12:30,14,98.71,98.72,98.71,98.72,10
20120301|2011-07-14 13:30,14,99.16,99.16,99.16,99.16,5
20120301|2011-07-14 15:30,14,99.37,99.39,99.36,99.36,10
20120301|2011-07-15 02:00,15,99.23,99.23,99.23,99.23,1
20120301|2011-07-15 04:30,15,99.01,99.01,99.01,99.01,3
20120301|2011-07-15 05:00,15,99.18,99.18,99.18,99.18,1
20120301|2011-07-15 07:30,15,99.44,99.51,99.32,99.51,13
20120301|2011-07-15 08:00,15,99.57,100.01,99.57,100.01,4
20120301|2011-07-15 08:30,15,100.08,100.52,99.97,99.97,29
20120301|2011-07-15 09:00,15,100.37,100.37,99.74,99.74,25
20120301|2011-07-15 09:30,15,100.33,100.33,100.33,100.33,13
20120301|2011-07-15 10:00,15,100.33,100.33,100.33,100.33,5
20120301|2011-07-15 10:30,15,100.37,100.65,100.37,100.65,12
20120301|2011-07-15 11:00,15,100.82,100.82,100.21,100.26,20
20120301|2011-07-15 11:30,15,100.39,100.39,99.99,100,39
20120301|2011-07-15 12:00,15,99.95,99.95,99.95,99.95,48
20120301|2011-07-15 12:30,15,99.95,99.95,99.95,99.95,50
20120301|2011-07-15 13:00,15,100.39,100.44,100.31,100.31,68
20120301|2011-07-15 13:30,15,100.32,100.32,100.3,100.3,2
20120301|2011-07-15 15:00,15,100.4,100.4,100.4,100.4,1
20120301|2011-07-17 17:00,17,100.56,100.56,100.56,100.56,1
20120301|2011-07-17 17:30,17,100.72,100.73,100.71,100.71,4
20120301|2011-07-17 21:00,18,100.1,100.1,100.1,100.1,4
20120301|2011-07-17 21:30,18,100.19,100.19,100.19,100.19,1
20120301|2011-07-18 04:00,18,99.91,99.91,99.81,99.81,4
20120301|2011-07-18 06:00,18,99.68,99.69,99.6,99.67,17
20120301|2011-07-18 07:00,18,99.43,99.52,99.43,99.52,4
20120301|2011-07-18 07:30,18,99.37,99.37,99,99.35,39
20120301|2011-07-18 08:00,18,99.41,99.65,99.4,99.65,6
20120301|2011-07-18 08:30,18,99.06,99.16,98.7,98.73,30
20120301|2011-07-18 09:30,18,98.1,98.1,98.08,98.09,24
20120301|2011-07-18 10:00,18,98.54,98.61,98.53,98.61,3
20120301|2011-07-18 12:30,18,98.67,98.67,98.59,98.59,2
20120301|2011-07-18 19:00,19,99,99.01,99,99,9
20120301|2011-07-18 19:30,19,99,99.02,99,99,70
20120301|2011-07-19 02:30,19,99.77,99.77,99.77,99.77,1
20120301|2011-07-19 03:00,19,99.72,99.72,99.59,99.62,51
20120301|2011-07-19 04:30,19,99.74,99.74,99.66,99.66,4
20120301|2011-07-19 06:00,19,99.86,99.86,99.86,99.86,1
20120301|2011-07-19 06:30,19,99.85,100.05,99.85,100.05,5
20120301|2011-07-19 07:00,19,99.8,99.8,99.8,99.8,1
20120301|2011-07-19 07:30,19,100.11,100.24,100.09,100.24,5
20120301|2011-07-19 08:00,19,100.31,100.31,100.17,100.17,4
20120301|2011-07-19 08:30,19,101.07,101.07,101.01,101.01,6
20120301|2011-07-19 09:30,19,101,101,100.9,100.9,4
20120301|2011-07-19 10:30,19,100.73,100.73,100.49,100.49,5
20120301|2011-07-19 12:00,19,100.53,100.99,100.53,100.99,3
20120301|2011-07-19 13:00,19,100.52,100.52,100.52,100.52,1
20120301|2011-07-19 15:00,19,100.56,100.56,100.56,100.56,5
20120301|2011-07-19 15:30,19,100.88,100.88,100.88,100.88,1
20120301|2011-07-20 03:30,20,101.4,101.4,101.4,101.4,5
20120301|2011-07-20 07:00,20,101.41,101.41,101.41,101.41,1
20120301|2011-07-20 08:30,20,101.05,101.05,101.05,101.05,1
20120301|2011-07-20 09:00,20,101.12,101.13,101.12,101.13,2
20120301|2011-07-20 09:30,20,101.22,101.22,101.22,101.22,1
20120301|2011-07-20 11:30,20,100.02,100.02,100.02,100.02,1
20120301|2011-07-21 05:00,21,100.03,100.06,100.02,100.02,6
20120301|2011-07-21 06:00,21,100.39,100.61,100.36,100.61,7
20120301|2011-07-21 06:30,21,100.43,100.43,100.43,100.43,2
20120301|2011-07-21 07:30,21,101.18,101.18,101.18,101.18,1
20120301|2011-07-21 09:00,21,102,102,102,102,2
20120301|2011-07-21 10:30,21,101.88,101.88,101.88,101.88,1
20120301|2011-07-21 12:00,21,101.89,101.89,101.89,101.89,1
20120301|2011-07-21 12:30,21,102,102.05,102,102.05,11
20120301|2011-07-21 13:00,21,101.2,101.2,101.13,101.13,3
20120301|2011-07-21 16:00,21,101.19,101.19,101.19,101.19,10
20120301|2011-07-21 19:00,22,101.36,101.36,101.36,101.36,1
20120301|2011-07-22 06:30,22,101.21,101.21,101.12,101.12,3
20120301|2011-07-22 07:00,22,100.98,100.98,100.98,100.98,15
20120301|2011-07-22 09:00,22,100.77,100.77,100.77,100.77,1
20120301|2011-07-22 09:30,22,101.35,101.35,101.35,101.35,1
20120301|2011-07-22 10:00,22,101.39,101.5,101.39,101.5,4
20120301|2011-07-22 12:00,22,101.68,101.68,101.68,101.68,5
20120301|2011-07-22 12:30,22,101.75,102.11,101.75,102.11,9
20120301|2011-07-25 02:30,25,100.88,100.88,100.88,100.88,1
20120301|2011-07-25 07:00,25,101.01,101.01,101.01,101.01,1
20120301|2011-07-25 07:30,25,100.81,100.81,100.81,100.81,1
20120301|2011-07-25 08:30,25,101.18,101.18,101.18,101.18,1
20120301|2011-07-25 09:00,25,101.32,101.76,101.32,101.6,7
20120301|2011-07-25 11:00,25,101.15,101.15,101.1,101.1,3
20120301|2011-07-25 11:30,25,101.5,101.5,101.5,101.5,2
20120301|2011-07-25 12:00,25,101.46,101.46,101.46,101.46,5
20120301|2011-07-25 13:30,25,101.45,101.45,101.45,101.45,5
20120301|2011-07-25 14:30,25,101.49,101.49,101.49,101.49,1
20120301|2011-07-26 03:00,26,101.89,101.89,101.89,101.89,2
20120301|2011-07-26 04:00,26,101.64,101.64,101.64,101.64,9
20120301|2011-07-26 05:30,26,102.09,102.09,102.09,102.09,1
20120301|2011-07-26 06:00,26,101.93,101.93,101.93,101.93,1
20120301|2011-07-26 08:00,26,101.86,101.86,101.19,101.19,15
20120301|2011-07-26 08:30,26,101.1,101.1,100.34,100.56,28
20120301|2011-07-26 09:00,26,100.39,100.75,100.39,100.75,11
20120301|2011-07-26 09:30,26,100.95,101.55,100.95,101.52,18
20120301|2011-07-26 10:00,26,101.6,102,101.6,101.9,14
20120301|2011-07-26 10:30,26,101.75,101.8,101.75,101.8,6
20120301|2011-07-26 11:00,26,101.95,101.95,101.94,101.94,6
20120301|2011-07-26 12:00,26,102.37,102.37,102.21,102.21,3
20120301|2011-07-26 12:30,26,102.15,102.15,102.15,102.15,3
20120301|2011-07-26 15:00,26,101.81,101.82,101.81,101.82,4
20120301|2011-07-27 05:00,27,101.4,101.4,101.4,101.4,2
20120301|2011-07-27 07:30,27,100.98,100.98,100.98,100.98,2
20120301|2011-07-27 08:00,27,100.81,100.81,100.81,100.81,1
20120301|2011-07-27 08:30,27,100.91,100.91,100.91,100.91,1
20120301|2011-07-27 09:00,27,100.65,100.65,100.29,100.29,4
20120301|2011-07-27 09:30,27,100.12,100.57,100.01,100.54,8
20120301|2011-07-27 10:00,27,100.51,100.64,100.51,100.64,3
20120301|2011-07-27 11:30,27,100.56,100.57,100.56,100.57,2
20120301|2011-07-27 13:00,27,100.04,100.04,99.99,99.99,9
20120301|2011-07-27 14:00,27,100,100,100,100,5
20120301|2011-07-27 14:30,27,99.96,99.96,99.96,99.96,1
20120301|2011-07-28 04:30,28,100.1,100.1,100.1,100.1,1
20120301|2011-07-28 08:00,28,99.88,99.88,99.88,99.88,1
20120301|2011-07-28 08:30,28,100.2,100.2,100.1,100.1,2
20120301|2011-07-28 09:00,28,99.88,99.88,99.88,99.88,1
20120301|2011-07-28 10:30,28,100.17,100.17,100.16,100.16,2
20120301|2011-07-28 11:30,28,99.96,99.96,99.85,99.85,3
20120301|2011-07-28 12:30,28,99.79,100.01,99.79,99.99,9
20120301|2011-07-29 02:30,29,99.57,99.57,99.57,99.57,3
20120301|2011-07-29 05:30,29,99.31,99.31,99.31,99.31,2
20120301|2011-07-29 09:00,29,98.19,98.19,98.19,98.19,1
20120301|2011-07-29 11:00,29,98.04,98.09,98.04,98.09,4
20120301|2011-07-29 11:30,29,98.08,98.08,98.08,98.08,1
20120301|2011-07-29 12:30,29,98.45,98.45,98.45,98.45,1
20120301|2011-07-29 13:00,29,98.6,98.6,98.6,98.6,2
20120301|2011-07-29 14:30,29,98.51,98.51,98.51,98.51,2
20120301|2011-08-01 01:00,1,99.75,99.75,99.75,99.75,2
20120301|2011-08-01 01:30,1,99.71,99.71,99.71,99.71,2
20120301|2011-08-01 02:00,1,99.88,99.96,99.88,99.96,8
20120301|2011-08-01 02:30,1,99.78,99.86,99.74,99.86,5
20120301|2011-08-01 03:00,1,99.98,99.99,99.73,99.73,8
20120301|2011-08-01 05:30,1,99.55,99.57,99.55,99.56,3
20120301|2011-08-01 07:30,1,100.01,100.01,99.82,99.82,5
20120301|2011-08-01 08:00,1,99.94,100.7,99.94,100.7,12
20120301|2011-08-01 08:30,1,100.33,100.34,100.16,100.16,7
20120301|2011-08-01 09:00,1,99.58,99.58,99.06,99.15,12
20120301|2011-08-01 09:30,1,97.91,97.91,97.77,97.77,10
20120301|2011-08-01 10:00,1,97.5,98,97.5,97.7,17
20120301|2011-08-01 10:30,1,96.3,96.68,96.3,96.6,15
20120301|2011-08-01 11:00,1,96.85,97.22,96.85,97.22,9
20120301|2011-08-01 11:30,1,97.42,97.42,97.42,97.42,2
20120301|2011-08-01 12:00,1,97.22,97.23,97.22,97.23,3
20120301|2011-08-01 13:00,1,97,97.53,97,97.53,8
20120301|2011-08-01 14:30,1,97.8,97.87,97.8,97.87,6
20120301|2011-08-01 15:30,1,97.78,97.87,97.78,97.87,21
20120301|2011-08-02 01:30,2,97.09,97.09,97.09,97.09,1
20120301|2011-08-02 02:00,2,96.84,96.98,96.8,96.8,3
20120301|2011-08-02 03:00,2,96.94,96.94,96.84,96.84,2
20120301|2011-08-02 09:00,2,97.85,97.85,97.85,97.85,1
20120301|2011-08-02 09:30,2,97.62,97.62,97.09,97.09,8
20120301|2011-08-02 10:00,2,97.11,97.11,96.74,96.74,2
20120301|2011-08-02 11:30,2,96.22,96.22,96.22,96.22,2
20120301|2011-08-02 12:30,2,96.2,96.2,95.93,95.93,5
20120301|2011-08-03 03:00,3,95.74,95.74,95.73,95.73,2
20120301|2011-08-03 06:00,3,95.85,95.85,95.73,95.73,5
20120301|2011-08-03 06:30,3,95.43,95.53,95.43,95.53,2
20120301|2011-08-03 08:30,3,95.88,95.89,95.02,95.02,10
20120301|2011-08-03 09:00,3,95.44,95.46,95.01,95.02,16
20120301|2011-08-03 09:30,3,94.56,94.56,94.33,94.33,17
20120301|2011-08-03 10:00,3,94.63,94.63,94.63,94.63,2
20120301|2011-08-03 11:00,3,93.89,93.89,93.88,93.88,2
20120301|2011-08-03 12:00,3,94.25,94.25,94.24,94.24,2
20120301|2011-08-03 12:30,3,94.55,94.7,94.55,94.7,8
20120301|2011-08-03 13:30,3,94.33,94.33,94.33,94.33,1
20120301|2011-08-04 03:00,4,94.34,94.34,94.34,94.34,2
20120301|2011-08-04 04:30,4,94.05,94.05,93.97,93.98,60
20120301|2011-08-04 05:00,4,93.34,93.34,93.34,93.34,1
20120301|2011-08-04 05:30,4,93.43,93.43,93.43,93.43,1
20120301|2011-08-04 07:30,4,93.59,93.82,93.34,93.82,4
20120301|2011-08-04 08:00,4,94.14,94.14,94.09,94.11,4
20120301|2011-08-04 09:00,4,93,93.02,93,93.01,9
20120301|2011-08-04 09:30,4,93.12,93.12,92.57,92.57,11
20120301|2011-08-04 10:00,4,92.57,92.91,92.42,92.91,4
20120301|2011-08-04 10:30,4,91.92,91.93,91.5,91.7,11
20120301|2011-08-04 11:00,4,91.33,91.33,90.4,90.5,37
20120301|2011-08-04 11:30,4,90.65,90.65,90.42,90.42,3
20120301|2011-08-04 12:00,4,90.64,90.64,90.11,90.25,47
20120301|2011-08-04 12:30,4,90.1,90.1,89,89.1,12
20120301|2011-08-04 13:00,4,89.25,89.73,89.1,89.34,64
20120301|2011-08-04 13:30,4,89.79,89.79,89.7,89.7,98
20120301|2011-08-04 14:00,4,89.58,89.58,89.58,89.58,6
20120301|2011-08-04 14:30,4,89.45,89.52,89.32,89.32,7
20120301|2011-08-04 15:00,4,89.45,89.45,89.45,89.45,2
20120301|2011-08-04 20:30,5,88.64,88.64,88.64,88.64,1
20120301|2011-08-04 21:30,5,88.98,88.98,88.72,88.72,4
20120301|2011-08-04 23:30,5,88.47,88.47,88.44,88.44,3
20120301|2011-08-05 01:00,5,88.23,88.23,87.11,87.11,9
20120301|2011-08-05 01:30,5,86.55,86.55,86.55,86.55,1
20120301|2011-08-05 02:00,5,87.58,87.59,87.58,87.59,5
20120301|2011-08-05 02:30,5,87.7,87.7,87.7,87.7,6
20120301|2011-08-05 03:00,5,88,88,88,88,1
20120301|2011-08-05 06:00,5,88.98,89.26,88.98,89.21,4
20120301|2011-08-05 06:30,5,89.1,89.1,89.1,89.1,1
20120301|2011-08-05 07:00,5,88.27,88.27,88.27,88.27,2
20120301|2011-08-05 07:30,5,90.71,90.71,89.58,89.58,3
20120301|2011-08-05 08:30,5,90.17,90.17,88.93,89.03,46
20120301|2011-08-05 09:00,5,88.81,89.11,88.81,89.1,31
20120301|2011-08-05 09:30,5,89.15,89.19,89.06,89.06,7
20120301|2011-08-05 10:00,5,88.79,88.91,88.43,88.43,8
20120301|2011-08-05 10:30,5,88.2,88.2,88.2,88.2,2
20120301|2011-08-05 11:00,5,87.5,88.46,87.37,88.46,33
20120301|2011-08-05 13:00,5,89.41,89.41,89.41,89.41,1
20120301|2011-08-08 01:00,8,86.34,86.34,86.34,86.34,5
20120301|2011-08-08 01:30,8,86.3,86.3,86.3,86.3,1
20120301|2011-08-08 03:00,8,87.45,87.45,87.45,87.45,1
20120301|2011-08-08 04:00,8,86.96,86.96,86.76,86.76,15
20120301|2011-08-08 04:30,8,86.94,86.95,86.94,86.95,6
20120301|2011-08-08 05:00,8,86.42,86.46,86.2,86.2,22
20120301|2011-08-08 06:00,8,86.74,86.75,86.74,86.75,2
20120301|2011-08-08 06:30,8,86.58,86.62,86.33,86.38,22
20120301|2011-08-08 07:30,8,85.7,86.01,85.6,85.97,16
20120301|2011-08-08 08:00,8,86.18,86.35,86.18,86.35,10
20120301|2011-08-08 08:30,8,87.12,87.12,87.12,87.12,1
20120301|2011-08-08 09:00,8,86.28,86.39,86.28,86.39,7
20120301|2011-08-08 09:30,8,86.37,86.37,86.37,86.37,1
20120301|2011-08-08 10:00,8,86.78,86.8,86.78,86.8,3
20120301|2011-08-08 10:30,8,86.54,86.54,86.15,86.15,3
20120301|2011-08-08 11:00,8,86.47,86.47,86.47,86.47,11
20120301|2011-08-08 11:30,8,86.22,86.22,86.22,86.22,5
20120301|2011-08-08 13:00,8,86.2,86.2,84.21,84.21,73
20120301|2011-08-08 13:30,8,84.34,84.34,83.33,83.33,58
20120301|2011-08-08 14:00,8,83.9,83.9,83.9,83.9,10
20120301|2011-08-08 14:30,8,83.48,83.63,83.48,83.52,4
20120301|2011-08-08 15:00,8,83.4,83.4,83.29,83.29,4
20120301|2011-08-08 21:30,9,79.46,79.65,79.28,79.65,6
20120301|2011-08-09 00:30,9,81.55,81.55,81.55,81.55,2
20120301|2011-08-09 02:00,9,83.39,83.39,83.39,83.39,2
20120301|2011-08-09 03:30,9,81.01,81.33,80.98,81.33,11
20120301|2011-08-09 04:00,9,81.25,81.75,81.25,81.75,13
20120301|2011-08-09 04:30,9,81.99,81.99,81.99,81.99,1
20120301|2011-08-09 05:00,9,82.26,82.26,82,82,3
20120301|2011-08-09 05:30,9,82.58,82.59,82.58,82.59,2
20120301|2011-08-09 06:00,9,82.75,82.75,82.75,82.75,1
20120301|2011-08-09 06:30,9,83.82,83.82,83.82,83.82,1
20120301|2011-08-09 07:00,9,84.31,84.31,84.31,84.31,1
20120301|2011-08-09 07:30,9,85.48,85.48,85.48,85.48,1
20120301|2011-08-09 08:00,9,83.74,83.74,83.74,83.74,1
20120301|2011-08-09 08:30,9,83.9,84.25,83.9,84.25,7
20120301|2011-08-09 09:00,9,84.87,84.87,84.87,84.87,1
20120301|2011-08-09 10:00,9,84.17,84.17,84.17,84.17,1
20120301|2011-08-09 11:30,9,84.62,84.62,84.54,84.54,2
20120301|2011-08-09 12:00,9,84.2,84.43,84.2,84.43,2
20120301|2011-08-09 12:30,9,84.16,84.16,82.17,83.01,31
20120301|2011-08-09 13:00,9,82.8,83.47,81.06,82.02,76
20120301|2011-08-09 13:30,9,80.94,81.38,80.5,81.14,20
20120301|2011-08-09 14:00,9,81.31,81.87,81.31,81.87,2
20120301|2011-08-09 15:00,9,83.41,83.41,83.41,83.41,1
20120301|2011-08-10 03:00,10,84.43,84.43,84.43,84.43,1
20120301|2011-08-10 03:30,10,84.52,84.81,84.52,84.81,50
20120301|2011-08-10 06:30,10,85.12,85.12,85.12,85.12,5
20120301|2011-08-10 07:30,10,84.53,84.53,84.53,84.53,5
20120301|2011-08-10 08:00,10,83.27,83.46,83.04,83.46,27
20120301|2011-08-10 08:30,10,82.8,82.8,82.8,82.8,1
20120301|2011-08-10 09:30,10,82.55,82.61,82.55,82.61,7
20120301|2011-08-10 11:30,10,83.35,83.59,83.35,83.59,6
20120301|2011-08-10 12:00,10,83.95,83.96,83.95,83.96,2
20120301|2011-08-10 13:00,10,85.16,85.17,85.16,85.17,14
20120301|2011-08-10 13:30,10,85.23,85.23,85.22,85.22,12
20120301|2011-08-10 14:00,10,84.88,84.88,84.88,84.88,1
20120301|2011-08-11 04:00,11,85.77,85.95,85.77,85.95,2
20120301|2011-08-11 04:30,11,85.38,85.38,85.38,85.38,1
20120301|2011-08-11 05:00,11,85,85,85,85,2
20120301|2011-08-11 05:30,11,85.32,85.75,85.32,85.75,7
20120301|2011-08-11 06:00,11,85.37,85.37,84.95,84.95,18
20120301|2011-08-11 06:30,11,84.5,84.5,84,84,10
20120301|2011-08-11 07:00,11,84.2,84.2,83.7,83.7,8
20120301|2011-08-11 07:30,11,83.64,83.64,83.64,83.64,1
20120301|2011-08-11 08:00,11,85.03,85.03,85.03,85.03,1
20120301|2011-08-11 08:30,11,85.19,85.19,84.62,84.85,8
20120301|2011-08-11 09:00,11,84.7,85,84.7,84.75,5
20120301|2011-08-11 09:30,11,86.15,86.16,86.15,86.16,2
20120301|2011-08-11 10:00,11,85.7,85.7,85.7,85.7,1
20120301|2011-08-11 12:00,11,86,86,86,86,1
20120301|2011-08-11 13:00,11,86.3,87.78,86.3,87.78,13
20120301|2011-08-11 13:30,11,87.64,87.64,87.58,87.58,5
20120301|2011-08-11 15:00,11,87.72,87.72,87.72,87.72,1
20120301|2011-08-12 03:30,12,87.25,87.25,87.25,87.25,1
20120301|2011-08-12 04:30,12,87.81,87.81,87.81,87.81,1
20120301|2011-08-12 05:00,12,87.51,87.69,87.51,87.69,6
20120301|2011-08-12 05:30,12,87.72,87.88,87.72,87.73,7
20120301|2011-08-12 06:00,12,87.74,88,87.74,88,14
20120301|2011-08-12 06:30,12,87.94,88.12,87.94,88.12,5
20120301|2011-08-12 07:30,12,88.88,89.07,88.72,89.07,7
20120301|2011-08-12 08:00,12,88.71,89.26,88.71,89.26,18
20120301|2011-08-12 08:30,12,88.86,89.4,88.86,89,12
20120301|2011-08-12 09:00,12,87.85,88.85,87.85,88.85,4
20120301|2011-08-12 09:30,12,88.78,88.78,88.78,88.78,1
20120301|2011-08-12 13:00,12,87.75,88.06,87.75,88.06,3
20120301|2011-08-15 03:00,15,87.8,87.83,87.8,87.83,2
20120301|2011-08-15 04:30,15,87.17,87.17,87.17,87.17,1
20120301|2011-08-15 05:00,15,86.92,86.98,86.75,86.75,3
20120301|2011-08-15 06:00,15,87.05,87.05,87.05,87.05,2
20120301|2011-08-15 07:00,15,87.57,87.67,87.51,87.67,4
20120301|2011-08-15 07:30,15,87.33,87.33,87.33,87.33,1
20120301|2011-08-15 08:00,15,88.24,88.26,88.24,88.26,2
20120301|2011-08-15 08:30,15,88.77,89.03,88.77,88.84,6
20120301|2011-08-15 09:00,15,89.27,89.27,89.22,89.22,2
20120301|2011-08-15 09:30,15,89.07,89.07,89.07,89.07,1
20120301|2011-08-15 10:00,15,89.32,89.32,88.61,88.71,20
20120301|2011-08-15 10:30,15,88.61,89.2,88.61,89.2,5
20120301|2011-08-15 11:30,15,89.32,89.45,89.32,89.45,8
20120301|2011-08-15 12:30,15,88.97,89.1,88.97,89.1,15
20120301|2011-08-15 13:00,15,89.68,89.85,89.68,89.85,4
20120301|2011-08-15 13:30,15,89.66,89.7,89.66,89.7,6
20120301|2011-08-15 14:30,15,90.08,90.08,90.07,90.07,2
20120301|2011-08-16 02:00,16,88.88,88.93,88.83,88.93,6
20120301|2011-08-16 02:30,16,89.07,89.07,89.07,89.07,1
20120301|2011-08-16 03:30,16,88.75,88.75,88.75,88.75,1
20120301|2011-08-16 04:00,16,88.98,88.99,88.98,88.99,2
20120301|2011-08-16 04:30,16,89.08,89.15,89.08,89.15,4
20120301|2011-08-16 05:30,16,89.25,89.25,89.06,89.12,6
20120301|2011-08-16 06:00,16,88.78,88.78,88.76,88.76,2
20120301|2011-08-16 06:30,16,88.63,88.63,88.63,88.63,1
20120301|2011-08-16 08:30,16,88.74,88.74,88.06,88.13,58
20120301|2011-08-16 09:00,16,88.13,89.16,88.13,89.16,10
20120301|2011-08-16 09:30,16,89.04,89.35,89.04,89.35,7
20120301|2011-08-16 10:00,16,89.4,89.56,89.39,89.39,15
20120301|2011-08-16 11:00,16,89.7,89.77,88.8,88.8,51
20120301|2011-08-16 11:30,16,88.69,88.69,88.69,88.69,1
20120301|2011-08-16 12:00,16,88.45,88.45,88.45,88.45,1
20120301|2011-08-16 13:00,16,88.9,88.9,88.9,88.9,1
20120301|2011-08-16 13:30,16,88.67,88.67,88.67,88.67,1
20120301|2011-08-16 14:00,16,88.98,88.98,88.98,88.98,2
20120301|2011-08-16 15:00,16,88.9,88.9,88.9,88.9,1
20120301|2011-08-17 03:00,17,89.48,89.48,89.47,89.47,2
20120301|2011-08-17 03:30,17,89.27,89.27,89.27,89.27,1
20120301|2011-08-17 04:00,17,89.49,89.49,89.49,89.49,2
20120301|2011-08-17 04:30,17,89.66,89.69,89.66,89.69,2
20120301|2011-08-17 06:00,17,89.8,89.82,89.8,89.82,5
20120301|2011-08-17 06:30,17,89.82,90.05,89.77,90.05,14
20120301|2011-08-17 07:00,17,90.06,90.17,89.99,89.99,6
20120301|2011-08-17 07:30,17,90.14,90.3,90.05,90.25,11
20120301|2011-08-17 08:00,17,90.2,90.48,90.18,90.32,29
20120301|2011-08-17 08:30,17,90.43,90.83,90.43,90.83,18
20120301|2011-08-17 09:30,17,90.41,90.43,89.8,89.8,13
20120301|2011-08-17 10:00,17,89.96,90.06,89.79,89.79,6
20120301|2011-08-17 10:30,17,89.92,89.92,89.37,89.37,14
20120301|2011-08-17 11:00,17,89.55,89.55,89.18,89.31,5
20120301|2011-08-17 11:30,17,89.77,90.05,89.77,90.05,3
20120301|2011-08-17 12:00,17,89.58,89.67,89.58,89.67,2
20120301|2011-08-17 12:30,17,89.61,89.61,89.61,89.61,1
20120301|2011-08-17 13:30,17,89.43,89.43,89.43,89.43,1
20120301|2011-08-17 14:00,17,89.49,89.49,89.49,89.49,1
20120301|2011-08-17 15:30,17,89.26,89.26,89.26,89.26,1
20120301|2011-08-18 02:30,18,88.92,88.92,88.92,88.92,2
20120301|2011-08-18 03:30,18,88.53,88.53,88.53,88.53,1
20120301|2011-08-18 04:00,18,88.36,88.36,88.21,88.21,3
20120301|2011-08-18 04:30,18,88.19,88.2,88.19,88.2,2
20120301|2011-08-18 05:00,18,88.24,88.4,88.24,88.4,9
20120301|2011-08-18 06:00,18,88.14,88.14,87.87,87.87,5
20120301|2011-08-18 06:30,18,87.81,87.83,87.73,87.73,5
20120301|2011-08-18 07:30,18,87.12,87.19,87.01,87.01,7
20120301|2011-08-18 08:00,18,87.11,87.32,86.61,86.61,6
20120301|2011-08-18 08:30,18,86.7,86.7,85.64,85.64,49
20120301|2011-08-18 09:00,18,85.27,85.35,84.85,85.07,144
20120301|2011-08-18 09:30,18,85.02,85.76,85.02,85.61,30
20120301|2011-08-18 10:00,18,85.36,85.36,85.33,85.33,2
20120301|2011-08-18 10:30,18,85.67,85.69,85.67,85.67,6
20120301|2011-08-18 11:00,18,85.27,85.3,85.07,85.11,23
20120301|2011-08-18 11:30,18,85.05,85.3,84.95,85.3,16
20120301|2011-08-18 12:00,18,85.25,85.25,85.22,85.22,2
20120301|2011-08-18 12:30,18,85.02,85.08,84.04,84.04,42
20120301|2011-08-18 13:00,18,84.27,84.64,84.27,84.33,49
20120301|2011-08-18 13:30,18,83.9,83.9,83.58,83.58,6
20120301|2011-08-18 14:00,18,83.3,83.32,83.14,83.32,4
20120301|2011-08-19 02:00,19,83.39,83.39,83.39,83.39,1
20120301|2011-08-19 02:30,19,82.82,82.82,81.36,81.4,34
20120301|2011-08-19 03:00,19,81.66,81.93,81.66,81.89,20
20120301|2011-08-19 03:30,19,81.95,82.2,81.95,82.2,5
20120301|2011-08-19 04:00,19,82.38,82.38,82.3,82.3,7
20120301|2011-08-19 04:30,19,82.56,82.56,82.56,82.56,1
20120301|2011-08-19 06:30,19,82.78,83.77,82.78,83.77,6
20120301|2011-08-19 07:00,19,84.3,84.3,84.3,84.3,2
20120301|2011-08-19 07:30,19,83.8,83.8,83.8,83.8,4
20120301|2011-08-19 08:00,19,83.63,83.94,83.05,83.05,46
20120301|2011-08-19 08:30,19,83.83,84.29,83.67,84.29,25
20120301|2011-08-19 09:00,19,84.28,85.45,84.28,85.45,42
20120301|2011-08-19 10:00,19,85.31,85.31,84.69,84.69,5
20120301|2011-08-19 10:30,19,85.13,85.29,85.13,85.25,14
20120301|2011-08-19 11:00,19,85.2,85.2,85.2,85.2,1
20120301|2011-08-19 12:00,19,85.28,85.28,85.28,85.28,2
20120301|2011-08-19 13:00,19,84.47,84.47,84.39,84.39,15
20120301|2011-08-22 00:00,22,83.83,83.83,83.83,83.83,2
20120301|2011-08-22 01:30,22,83.25,83.41,83.25,83.41,6
20120301|2011-08-22 02:00,22,83.84,83.95,83.82,83.95,7
20120301|2011-08-22 02:30,22,84.09,84.17,84.09,84.17,4
20120301|2011-08-22 03:30,22,84.63,84.63,84.55,84.55,4
20120301|2011-08-22 04:00,22,84.63,84.64,84.63,84.64,4
20120301|2011-08-22 04:30,22,84.68,84.68,84.68,84.68,3
20120301|2011-08-22 05:00,22,84.91,84.94,84.91,84.94,3
20120301|2011-08-22 05:30,22,85.47,85.47,85.33,85.33,2
20120301|2011-08-22 06:00,22,85.33,85.37,85.33,85.37,5
20120301|2011-08-22 06:30,22,85.55,85.55,85.55,85.55,5
20120301|2011-08-22 08:30,22,85.7,86.07,85.58,85.88,20
20120301|2011-08-22 09:00,22,85.48,85.6,85.21,85.6,8
20120301|2011-08-22 10:00,22,84.92,84.92,84.92,84.92,2
20120301|2011-08-22 10:30,22,84.99,84.99,84.04,84.04,15
20120301|2011-08-22 11:00,22,84.35,84.35,84.35,84.35,2
20120301|2011-08-22 11:30,22,84.93,84.93,84.93,84.93,1
20120301|2011-08-22 12:00,22,85.58,85.72,85.58,85.72,3
20120301|2011-08-22 12:30,22,85.62,85.62,85.36,85.36,13
20120301|2011-08-22 13:00,22,85.85,86.57,85.76,86.3,57
20120301|2011-08-22 13:30,22,86.25,86.29,86.22,86.23,14
20120301|2011-08-23 00:00,23,86.97,86.97,86.97,86.97,1
20120301|2011-08-23 04:30,23,87.47,87.47,87.47,87.47,1
20120301|2011-08-23 05:00,23,87.42,87.42,87.21,87.25,13
20120301|2011-08-23 06:30,23,87.21,87.21,87.21,87.21,2
20120301|2011-08-23 07:00,23,87.37,87.45,87.37,87.41,6
20120301|2011-08-23 07:30,23,87.52,87.52,87.24,87.24,10
20120301|2011-08-23 08:00,23,87.06,87.18,86.47,86.56,44
20120301|2011-08-23 08:30,23,86.43,86.51,85.36,85.55,82
20120301|2011-08-23 09:00,23,86.66,86.66,86.42,86.44,7
20120301|2011-08-23 09:30,23,86.49,86.76,86.49,86.76,4
20120301|2011-08-23 10:30,23,87.26,87.47,87.26,87.38,12
20120301|2011-08-23 11:00,23,87.88,87.88,87.79,87.79,42
20120301|2011-08-23 11:30,23,88.01,88.05,88.01,88.05,2
20120301|2011-08-23 12:00,23,87.8,87.82,87.7,87.71,14
20120301|2011-08-23 12:30,23,87.81,87.81,87.81,87.81,2
20120301|2011-08-23 13:00,23,86.87,87.41,86.86,87.41,6
20120301|2011-08-23 14:00,23,87.83,87.83,87.83,87.83,1
20120301|2011-08-24 05:00,24,87.16,87.16,87.16,87.16,2
20120301|2011-08-24 05:30,24,87.28,87.28,87.28,87.28,2
20120301|2011-08-24 08:00,24,87.73,87.73,87.67,87.67,3
20120301|2011-08-24 08:30,24,87.9,87.9,87.9,87.9,2
20120301|2011-08-24 09:00,24,87.47,87.59,87.47,87.59,3
20120301|2011-08-24 09:30,24,87.63,88.36,87.63,87.69,5
20120301|2011-08-24 10:00,24,88.01,88.2,87.65,88.19,16
20120301|2011-08-24 10:30,24,87.88,87.9,87.86,87.9,5
20120301|2011-08-24 11:00,24,87.66,87.66,87.5,87.5,2
20120301|2011-08-24 13:00,24,87.52,87.52,87.26,87.28,22
20120301|2011-08-24 13:30,24,87.01,87.01,87.01,87.01,1
20120301|2011-08-24 14:30,24,87.4,87.41,87.37,87.38,21
20120301|2011-08-25 02:00,25,87.81,87.81,87.81,87.81,1
20120301|2011-08-25 05:00,25,87.49,87.49,87.49,87.49,1
20120301|2011-08-25 07:30,25,87.66,87.66,87.66,87.66,1
20120301|2011-08-25 08:00,25,87.49,88.43,87.49,88.43,3
20120301|2011-08-25 08:30,25,88.08,88.08,87.27,87.27,6
20120301|2011-08-25 09:00,25,86.95,86.95,85.69,85.92,31
20120301|2011-08-25 09:30,25,85.71,85.77,85.37,85.66,10
20120301|2011-08-25 10:00,25,86.27,86.79,85.93,86.79,99
20120301|2011-08-25 10:30,25,86.78,86.78,86.46,86.68,24
20120301|2011-08-25 11:00,25,87.19,87.33,87.06,87.09,20
20120301|2011-08-25 11:30,25,87.27,87.27,87.27,87.27,2
20120301|2011-08-25 12:00,25,87.96,87.96,87.9,87.9,8
20120301|2011-08-25 13:00,25,86.97,87.31,86.48,87.31,9
20120301|2011-08-25 13:30,25,87.33,87.33,87.14,87.14,17
20120301|2011-08-25 14:00,25,87.08,87.08,87.08,87.08,1
20120301|2011-08-25 14:30,25,86.98,86.98,86.98,86.98,1
20120301|2011-08-26 02:00,26,86.75,86.75,86.75,86.75,2
20120301|2011-08-26 06:00,26,86.67,86.67,86.67,86.67,2
20120301|2011-08-26 06:30,26,86.7,86.7,86.23,86.23,17
20120301|2011-08-26 07:00,26,86.15,86.22,85.93,86.21,10
20120301|2011-08-26 07:30,26,85.94,85.98,85.86,85.86,6
20120301|2011-08-26 08:00,26,85.94,85.94,85.94,85.94,2
20120301|2011-08-26 08:30,26,86.31,86.38,85.87,85.88,28
20120301|2011-08-26 09:00,26,85.6,86.58,85.21,86.35,59
20120301|2011-08-26 09:30,26,86.2,87.26,86.09,87.05,61
20120301|2011-08-26 10:00,26,87.09,87.5,87,87,16
20120301|2011-08-26 10:30,26,86.92,86.92,86.5,86.75,4
20120301|2011-08-26 11:00,26,87,87,86.67,86.87,11
20120301|2011-08-26 11:30,26,87.12,87.12,86.73,86.88,17
20120301|2011-08-26 12:00,26,86.8,86.96,86.71,86.96,18
20120301|2011-08-26 12:30,26,87.02,87.24,87.02,87.23,55
20120301|2011-08-26 13:00,26,87.1,87.21,87.1,87.11,34
20120301|2011-08-28 21:00,29,87.19,87.4,87.19,87.37,5
20120301|2011-08-28 21:30,29,87.16,87.16,87.12,87.12,2
20120301|2011-08-28 22:00,29,87.27,87.28,87.27,87.28,2
20120301|2011-08-29 03:00,29,87.36,87.36,87.36,87.36,1
20120301|2011-08-29 06:00,29,87.6,87.68,87.6,87.68,2
20120301|2011-08-29 07:30,29,88.79,88.79,88.79,88.79,1
20120301|2011-08-29 08:00,29,89.07,89.12,88.99,89.12,12
20120301|2011-08-29 09:00,29,88.64,88.64,88.64,88.64,2
20120301|2011-08-29 12:00,29,89.2,89.2,89.2,89.2,1
20120301|2011-08-29 13:00,29,89.04,89.04,89.04,89.04,2
20120301|2011-08-30 02:30,30,89.06,89.06,89.06,89.06,10
20120301|2011-08-30 05:00,30,88.37,88.37,88.37,88.37,1
20120301|2011-08-30 06:00,30,88.52,88.83,88.52,88.83,3
20120301|2011-08-30 06:30,30,88.31,88.31,88.31,88.31,1
20120301|2011-08-30 08:00,30,88.86,88.86,88.86,88.86,2
20120301|2011-08-30 08:30,30,89.26,89.3,89.22,89.3,8
20120301|2011-08-30 09:00,30,89.03,89.13,88.8,88.8,5
20120301|2011-08-30 09:30,30,89.65,90.24,89.65,90.24,64
20120301|2011-08-30 10:00,30,90.28,90.59,90.28,90.52,27
20120301|2011-08-30 11:00,30,90.24,90.24,89.91,89.91,4
20120301|2011-08-30 11:30,30,90.21,90.21,90.21,90.21,1
20120301|2011-08-30 12:00,30,90.21,90.38,90.06,90.38,8
20120301|2011-08-30 13:30,30,90.37,90.37,90.33,90.33,2
20120301|2011-08-31 02:30,31,90.88,90.88,90.88,90.88,1
20120301|2011-08-31 03:30,31,90.66,90.7,90.64,90.64,4
20120301|2011-08-31 04:30,31,89.98,90.17,89.98,90.17,5
20120301|2011-08-31 07:30,31,89.91,89.91,89.91,89.91,1
20120301|2011-08-31 08:00,31,90.03,90.03,90.03,90.03,2
20120301|2011-08-31 08:30,31,90.14,90.51,90.14,90.51,15
20120301|2011-08-31 09:00,31,90.56,90.61,90.31,90.31,6
20120301|2011-08-31 09:30,31,90.54,90.85,90.54,90.64,32
20120301|2011-08-31 10:00,31,90.91,90.92,90.57,90.6,12
20120301|2011-08-31 11:00,31,90.32,90.32,90.32,90.32,1
20120301|2011-08-31 13:00,31,89.97,89.97,89.97,89.97,2
20120301|2011-08-31 13:30,31,90.19,90.19,90.19,90.19,1
20120301|2011-08-31 14:00,31,90.4,90.4,90.4,90.4,1
20120301|2011-09-01 03:00,1,90.17,90.17,90.17,90.17,1
20120301|2011-09-01 09:00,1,90.27,90.43,90.27,90.43,7
20120301|2011-09-01 09:30,1,90.24,90.24,90.24,90.24,25
20120301|2011-09-01 10:00,1,90.29,90.44,90.29,90.44,4
20120301|2011-09-01 10:30,1,90.58,90.58,90.47,90.47,104
20120301|2011-09-01 11:00,1,90.7,90.86,90.7,90.86,24
20120301|2011-09-01 11:30,1,91.35,91.35,91.31,91.31,26
20120301|2011-09-01 13:00,1,90.5,90.5,90.25,90.25,17
20120301|2011-09-01 22:30,2,90.18,90.18,90.18,90.18,1
20120301|2011-09-02 03:30,2,89.72,89.72,89.54,89.54,6
20120301|2011-09-02 04:30,2,89.82,89.82,89.82,89.82,1
20120301|2011-09-02 07:00,2,89.17,89.17,89.17,89.17,8
20120301|2011-09-02 08:00,2,87.74,87.74,87.74,87.74,10
20120301|2011-09-02 08:30,2,87.17,87.32,87.17,87.19,15
20120301|2011-09-02 09:00,2,87.39,87.78,87.26,87.7,20
20120301|2011-09-02 09:30,2,87.74,87.84,87.64,87.84,23
20120301|2011-09-02 10:00,2,87.89,88.88,87.89,88.88,43
20120301|2011-09-02 10:30,2,88.42,88.46,88.42,88.46,20
20120301|2011-09-02 11:00,2,88.59,88.59,88.5,88.5,10
20120301|2011-09-02 11:30,2,88.42,88.64,88.38,88.6,32
20120301|2011-09-02 12:00,2,88.55,88.56,88,88.03,52
20120301|2011-09-02 12:30,2,88.01,88.01,88.01,88.01,24
20120301|2011-09-02 13:00,2,87.83,87.85,87.83,87.85,19
20120301|2011-09-02 13:30,2,88,88.37,88,88.37,25
20120301|2011-09-02 16:00,2,88.05,88.08,88.05,88.08,3
20120301|2011-09-05 07:00,5,86.28,86.28,86.25,86.27,3
20120301|2011-09-05 08:00,5,86.16,86.16,86.16,86.16,2
20120301|2011-09-05 08:30,5,85.9,85.9,85.75,85.75,5
20120301|2011-09-05 09:00,5,85.77,85.77,85.65,85.65,3
20120301|2011-09-05 09:30,5,85.75,85.75,85.75,85.75,2
20120301|2011-09-05 10:30,5,85.78,85.78,85.78,85.78,50
20120301|2011-09-05 11:00,5,85.65,85.65,85.48,85.48,12
20120301|2011-09-05 11:30,5,85.48,85.48,85.23,85.23,43
20120301|2011-09-05 12:00,5,85.41,85.41,85.32,85.32,50
20120301|2011-09-05 21:00,6,85.88,85.88,85.81,85.81,2
20120301|2011-09-06 00:00,6,85,85,85,85,1
20120301|2011-09-06 01:00,6,85.08,85.08,85.08,85.08,2
20120301|2011-09-06 01:30,6,85.26,85.27,85.26,85.27,4
20120301|2011-09-06 02:00,6,85.84,85.99,85.84,85.99,3
20120301|2011-09-06 02:30,6,85.98,85.98,85.97,85.97,2
20120301|2011-09-06 03:00,6,86.2,86.2,86.2,86.2,2
20120301|2011-09-06 03:30,6,86.24,86.4,86.24,86.4,4
20120301|2011-09-06 04:00,6,86.34,86.5,86.34,86.5,4
20120301|2011-09-06 04:30,6,86.32,86.32,86.32,86.32,2
20120301|2011-09-06 05:00,6,86.28,86.49,86.28,86.49,3
20120301|2011-09-06 05:30,6,86.46,86.46,86.45,86.45,7
20120301|2011-09-06 06:00,6,86.4,86.4,86.09,86.16,5
20120301|2011-09-06 06:30,6,86.06,86.06,85.59,85.59,5
20120301|2011-09-06 07:00,6,85.48,85.71,85.34,85.34,6
20120301|2011-09-06 07:30,6,85.54,85.64,85.54,85.64,2
20120301|2011-09-06 08:00,6,85.5,85.76,85.5,85.54,45
20120301|2011-09-06 08:30,6,85.74,86.41,85.74,86.41,20
20120301|2011-09-06 09:00,6,86.71,86.99,86.7,86.72,18
20120301|2011-09-06 09:30,6,86.22,86.23,86.22,86.23,3
20120301|2011-09-06 10:00,6,86.23,86.23,85.94,85.94,3
20120301|2011-09-06 12:30,6,85.94,87.07,85.94,87.06,17
20120301|2011-09-06 13:00,6,87.2,87.9,87.2,87.9,105
20120301|2011-09-06 13:30,6,87.45,87.65,87.45,87.65,70
20120301|2011-09-06 14:00,6,87.58,87.58,87.58,87.58,1
20120301|2011-09-06 21:00,7,87.9,87.9,87.9,87.9,1
20120301|2011-09-06 23:30,7,87.8,87.8,87.8,87.8,1
20120301|2011-09-07 03:30,7,88.64,88.75,88.58,88.58,21
20120301|2011-09-07 04:00,7,88.51,88.51,88.51,88.51,1
20120301|2011-09-07 05:00,7,88.34,88.36,88.34,88.36,3
20120301|2011-09-07 06:30,7,88.69,88.77,88.69,88.74,15
20120301|2011-09-07 07:00,7,88.77,88.79,88.58,88.58,24
20120301|2011-09-07 07:30,7,88.75,88.83,88.75,88.83,3
20120301|2011-09-07 08:00,7,88.95,89.11,88.95,89.05,26
20120301|2011-09-07 08:30,7,89,89.82,89,89.67,50
20120301|2011-09-07 09:00,7,89.63,89.63,89.6,89.6,3
20120301|2011-09-07 09:30,7,89.81,90.34,89.81,90.34,5
20120301|2011-09-07 10:00,7,90.4,90.55,90.25,90.55,22
20120301|2011-09-07 10:30,7,90.5,90.5,90.3,90.3,59
20120301|2011-09-07 11:30,7,90.92,90.92,90.92,90.92,2
20120301|2011-09-07 12:30,7,90.47,90.5,90.47,90.5,39
20120301|2011-09-07 13:00,7,90.49,90.59,90.49,90.59,4
20120301|2011-09-07 15:00,7,90.58,90.58,90.58,90.58,1
20120301|2011-09-07 15:30,7,91.18,91.18,91.18,91.18,1
20120301|2011-09-08 03:30,8,90.54,90.54,90.54,90.54,2
20120301|2011-09-08 04:00,8,90.42,90.42,90.42,90.42,2
20120301|2011-09-08 06:00,8,90.38,90.38,90.38,90.38,1
20120301|2011-09-08 07:00,8,90.7,90.7,90.7,90.7,1
20120301|2011-09-08 08:00,8,90.52,90.52,90.52,90.52,2
20120301|2011-09-08 08:30,8,90.91,90.92,90.7,90.7,5
20120301|2011-09-08 09:30,8,90.76,90.76,90.76,90.76,1
20120301|2011-09-08 10:00,8,91.05,91.15,90.71,90.71,8
20120301|2011-09-08 10:30,8,91.1,91.1,90.23,90.23,14
20120301|2011-09-08 12:00,8,90.64,90.64,90.31,90.31,5
20120301|2011-09-08 12:30,8,89.9,89.9,89.9,89.9,1
20120301|2011-09-08 13:00,8,90.31,90.31,90.22,90.22,3
20120301|2011-09-08 13:30,8,90.02,90.02,90.02,90.02,1
20120301|2011-09-08 15:00,8,89.85,89.85,89.85,89.85,1
20120301|2011-09-08 15:30,8,89.88,89.88,89.88,89.88,1
20120301|2011-09-09 01:00,9,90.06,90.12,90.06,90.12,4
20120301|2011-09-09 02:00,9,90.22,90.38,90.22,90.38,4
20120301|2011-09-09 03:00,9,89.64,89.64,89.41,89.41,3
20120301|2011-09-09 05:30,9,89.01,89.01,88.7,88.7,5
20120301|2011-09-09 06:00,9,88.83,89.12,88.83,89.12,2
20120301|2011-09-09 07:00,9,89.13,89.27,89.13,89.27,13
20120301|2011-09-09 07:30,9,89.21,89.21,89.21,89.21,1
20120301|2011-09-09 08:00,9,88.71,88.74,87.7,88.2,19
20120301|2011-09-09 08:30,9,87.87,87.87,87.81,87.82,3
20120301|2011-09-09 09:00,9,87.81,88.31,87.79,88.31,23
20120301|2011-09-09 09:30,9,88.4,88.4,88.4,88.4,2
20120301|2011-09-09 11:30,9,87.5,87.5,87.15,87.35,43
20120301|2011-09-09 12:00,9,87.9,88.16,87.9,88.16,8
20120301|2011-09-09 12:30,9,87.88,87.88,87.88,87.88,1
20120301|2011-09-09 13:00,9,88.3,88.66,88.3,88.66,8
20120301|2011-09-09 13:30,9,88.56,88.56,88.55,88.55,3
20120301|2011-09-09 16:30,9,87.95,87.95,87.95,87.95,1
20120301|2011-09-12 00:00,12,86.65,86.69,86.65,86.69,2
20120301|2011-09-12 01:00,12,86.37,86.37,86.37,86.37,1
20120301|2011-09-12 02:00,12,86.28,86.28,86.28,86.28,1
20120301|2011-09-12 04:00,12,87.22,87.22,87,87,2
20120301|2011-09-12 05:00,12,87.23,87.23,86.93,86.93,15
20120301|2011-09-12 05:30,12,87,87,86.85,86.85,5
20120301|2011-09-12 06:00,12,86.77,87.14,86.77,87.14,12
20120301|2011-09-12 06:30,12,87.22,87.42,87.11,87.42,9
20120301|2011-09-12 07:30,12,87.48,87.68,87.37,87.68,11
20120301|2011-09-12 08:00,12,87.82,88.06,87.76,88.05,10
20120301|2011-09-12 08:30,12,88.54,88.54,88.5,88.5,2
20120301|2011-09-12 09:00,12,88.39,88.8,88.39,88.64,7
20120301|2011-09-12 09:30,12,88.58,88.78,88.28,88.32,26
20120301|2011-09-12 10:00,12,88.7,88.7,88.7,88.7,1
20120301|2011-09-12 10:30,12,88.89,88.89,88.88,88.88,2
20120301|2011-09-12 12:30,12,88.65,88.65,88.65,88.65,1
20120301|2011-09-12 13:30,12,88.9,88.9,88.9,88.9,20
20120301|2011-09-12 14:30,12,89.41,89.41,89.41,89.41,1
20120301|2011-09-13 02:00,13,89.51,89.51,89.51,89.51,20
20120301|2011-09-13 03:00,13,89.09,89.09,89.09,89.09,2
20120301|2011-09-13 04:00,13,89.42,89.42,89.14,89.14,12
20120301|2011-09-13 04:30,13,89.37,89.37,89.37,89.37,1
20120301|2011-09-13 05:00,13,89.57,89.63,89.57,89.63,2
20120301|2011-09-13 06:30,13,90.37,90.37,90.37,90.37,1
20120301|2011-09-13 07:00,13,90.41,90.44,90.32,90.44,5
20120301|2011-09-13 07:30,13,90.51,90.51,90.29,90.47,16
20120301|2011-09-13 08:00,13,90.34,90.34,89.6,90.09,43
20120301|2011-09-13 08:30,13,89.63,90.21,89.52,90.21,15
20120301|2011-09-13 09:00,13,90.34,90.34,90.32,90.32,7
20120301|2011-09-13 10:00,13,89.65,89.65,89.65,89.65,1
20120301|2011-09-13 10:30,13,89.99,90.02,89.97,90.02,13
20120301|2011-09-13 12:00,13,90.77,90.8,90.77,90.8,51
20120301|2011-09-13 12:30,13,90.65,91.14,90.65,91.14,15
20120301|2011-09-13 13:00,13,90.82,90.82,90.82,90.82,25
20120301|2011-09-13 13:30,13,90.8,90.8,90.6,90.63,61
20120301|2011-09-13 14:00,13,90.54,90.54,90.52,90.52,20
20120301|2011-09-13 22:30,14,89.5,89.5,89.5,89.5,2
20120301|2011-09-14 00:30,14,89.33,89.4,89.33,89.4,12
20120301|2011-09-14 01:00,14,89.25,89.25,89.25,89.25,10
20120301|2011-09-14 03:30,14,89.76,89.76,89.76,89.76,1
20120301|2011-09-14 04:30,14,89.75,90.03,89.75,90.03,21
20120301|2011-09-14 05:00,14,90.08,90.09,90.08,90.09,2
20120301|2011-09-14 06:30,14,90.51,90.55,90.51,90.55,2
20120301|2011-09-14 07:30,14,90.01,90.01,90.01,90.01,1
20120301|2011-09-14 08:30,14,90.26,90.26,89.98,90.01,5
20120301|2011-09-14 09:00,14,89.93,89.93,89.51,89.71,12
20120301|2011-09-14 09:30,14,90.01,90.06,88.97,89.1,24
20120301|2011-09-14 10:00,14,88.9,89.36,88.8,89.36,22
20120301|2011-09-14 10:30,14,89.36,89.84,89.35,89.84,29
20120301|2011-09-14 11:00,14,89.66,89.66,89.32,89.39,11
20120301|2011-09-14 11:30,14,89.61,89.62,89.54,89.54,31
20120301|2011-09-14 13:00,14,89.53,89.7,89.53,89.68,39
20120301|2011-09-14 13:30,14,89.6,89.6,89.59,89.59,7
20120301|2011-09-14 14:00,14,89.68,89.75,89.67,89.75,9
20120301|2011-09-14 23:30,15,89.4,89.4,89.4,89.4,2
20120301|2011-09-15 01:30,15,89.59,89.59,89.46,89.46,4
20120301|2011-09-15 02:30,15,89.56,89.57,89.56,89.57,2
20120301|2011-09-15 05:00,15,90.16,90.16,90.06,90.06,3
20120301|2011-09-15 05:30,15,90.33,90.33,90.33,90.33,1
20120301|2011-09-15 06:00,15,90.25,90.25,90.25,90.25,2
20120301|2011-09-15 07:00,15,90.45,90.45,90.45,90.45,4
20120301|2011-09-15 08:00,15,90.56,90.8,90.31,90.31,5
20120301|2011-09-15 09:00,15,90.9,90.9,90.82,90.82,26
20120301|2011-09-15 11:00,15,90.1,90.35,90.1,90.35,2
20120301|2011-09-15 11:30,15,90.45,90.68,90.4,90.6,23
20120301|2011-09-15 12:00,15,90.43,90.43,90.43,90.43,2
20120301|2011-09-15 12:30,15,90.5,90.5,90.21,90.26,32
20120301|2011-09-15 13:30,15,90.37,90.37,90.36,90.37,3
20120301|2011-09-16 04:00,16,90.59,90.59,90.59,90.59,1
20120301|2011-09-16 04:30,16,90.44,90.58,90.44,90.58,2
20120301|2011-09-16 05:00,16,90.22,90.22,90.22,90.22,8
20120301|2011-09-16 05:30,16,90.58,90.58,90.58,90.58,1
20120301|2011-09-16 06:30,16,90.1,90.1,90,90.04,6
20120301|2011-09-16 07:00,16,89.94,89.94,89.77,89.77,8
20120301|2011-09-16 07:30,16,90.04,90.04,90.04,90.04,1
20120301|2011-09-16 08:00,16,90.57,90.57,90.57,90.57,2
20120301|2011-09-16 08:30,16,90.42,90.42,90.42,90.42,1
20120301|2011-09-16 09:00,16,89.67,89.82,89.67,89.82,6
20120301|2011-09-16 09:30,16,89.53,89.53,89.03,89.2,25
20120301|2011-09-16 10:00,16,89.44,89.44,88.7,88.78,11
20120301|2011-09-16 10:30,16,88.34,88.68,88.34,88.68,37
20120301|2011-09-16 11:00,16,89.05,89.05,89.05,89.05,1
20120301|2011-09-16 11:30,16,89.42,89.43,89.42,89.43,7
20120301|2011-09-16 12:00,16,89.04,89.1,89.04,89.1,6
20120301|2011-09-16 13:30,16,89.25,89.25,89.25,89.25,1
20120301|2011-09-19 00:00,19,88.01,88.14,88.01,88.14,4
20120301|2011-09-19 00:30,19,88.06,88.08,88.06,88.08,2
20120301|2011-09-19 03:00,19,88.2,88.32,88.2,88.32,3
20120301|2011-09-19 04:30,19,88.06,88.08,87.99,87.99,22
20120301|2011-09-19 05:30,19,88.4,88.44,88.4,88.44,6
20120301|2011-09-19 06:30,19,88.47,88.47,88.47,88.47,1
20120301|2011-09-19 07:00,19,88.18,88.18,88.07,88.11,6
20120301|2011-09-19 07:30,19,88,88.28,87.9,88.02,6
20120301|2011-09-19 08:00,19,88.06,88.25,87,87,25
20120301|2011-09-19 08:30,19,87.01,87.01,87.01,87.01,6
20120301|2011-09-19 09:00,19,86.48,86.52,86.29,86.5,10
20120301|2011-09-19 09:30,19,86.7,86.7,86.53,86.54,22
20120301|2011-09-19 10:00,19,86.69,86.86,86.69,86.86,12
20120301|2011-09-19 11:00,19,86.8,86.8,86.63,86.69,8
20120301|2011-09-19 11:30,19,86.45,86.45,86.25,86.25,11
20120301|2011-09-19 12:00,19,86.2,86.5,86.05,86.5,26
20120301|2011-09-19 13:00,19,86.31,86.77,86.31,86.76,39
20120301|2011-09-19 13:30,19,86.75,86.97,86.75,86.97,7
20120301|2011-09-19 14:00,19,86.99,87.05,86.99,87.05,11
20120301|2011-09-19 14:30,19,87.17,87.17,87.17,87.17,1
20120301|2011-09-20 01:00,20,86.69,86.8,86.69,86.8,6
20120301|2011-09-20 01:30,20,86.9,86.9,86.9,86.9,5
20120301|2011-09-20 02:00,20,87.03,87.39,87.01,87.39,19
20120301|2011-09-20 02:30,20,87.29,87.64,87.29,87.55,12
20120301|2011-09-20 03:00,20,87.71,87.8,87.69,87.8,10
20120301|2011-09-20 03:30,20,87.38,87.38,87.38,87.38,4
20120301|2011-09-20 04:30,20,87.57,87.94,87.57,87.93,13
20120301|2011-09-20 05:00,20,87.96,87.99,87.94,87.94,6
20120301|2011-09-20 06:30,20,87.92,87.92,87.92,87.92,1
20120301|2011-09-20 07:00,20,87.55,87.55,87.55,87.55,1
20120301|2011-09-20 07:30,20,87.35,87.5,87.35,87.46,3
20120301|2011-09-20 08:00,20,87.3,87.33,87.09,87.09,14
20120301|2011-09-20 08:30,20,87.03,87.19,86.79,87.19,7
20120301|2011-09-20 09:00,20,87.29,87.94,87.29,87.8,33
20120301|2011-09-20 09:30,20,87.8,88.5,87.8,88.2,17
20120301|2011-09-20 10:00,20,88.5,88.59,88.05,88.05,24
20120301|2011-09-20 10:30,20,88,88,88,88,2
20120301|2011-09-20 11:00,20,87.88,87.88,87.7,87.74,8
20120301|2011-09-20 11:30,20,87.32,87.32,87.32,87.32,2
20120301|2011-09-20 12:30,20,87.43,87.62,87.43,87.62,37
20120301|2011-09-20 13:00,20,87.91,87.91,87.91,87.91,1
20120301|2011-09-21 02:00,21,87.44,87.44,87.44,87.44,1
20120301|2011-09-21 03:00,21,87.69,87.72,87.69,87.72,2
20120301|2011-09-21 03:30,21,87.46,87.46,87.46,87.46,1
20120301|2011-09-21 04:30,21,87.5,87.5,87.5,87.5,1
20120301|2011-09-21 05:00,21,87.46,87.5,87.46,87.5,2
20120301|2011-09-21 06:00,21,87.27,87.27,87.22,87.22,2
20120301|2011-09-21 07:00,21,87.03,87.03,87.03,87.03,6
20120301|2011-09-21 07:30,21,87.13,87.28,87.13,87.27,9
20120301|2011-09-21 08:30,21,87.55,87.55,87.55,87.55,1
20120301|2011-09-21 09:30,21,87.84,88.82,87.84,88.82,28
20120301|2011-09-21 10:00,21,88.8,89.02,88.6,88.6,11
20120301|2011-09-21 10:30,21,88.68,88.68,88.68,88.68,3
20120301|2011-09-21 11:00,21,88.5,88.5,88.5,88.5,1
20120301|2011-09-21 11:30,21,88.03,88.06,88.03,88.06,2
20120301|2011-09-21 12:00,21,87.77,87.77,87.77,87.77,1
20120301|2011-09-21 12:30,21,88,88.05,87.8,87.8,8
20120301|2011-09-21 13:00,21,87.33,87.8,87.33,87.65,18
20120301|2011-09-21 13:30,21,87.01,87.01,86.4,86.76,32
20120301|2011-09-21 14:00,21,87.05,87.05,87.05,87.05,1
20120301|2011-09-21 14:30,21,86.4,86.4,86.2,86.2,3
20120301|2011-09-21 15:30,21,85.97,85.97,85.86,85.92,3
20120301|2011-09-21 20:30,22,85.83,85.83,85.83,85.83,1
20120301|2011-09-21 23:30,22,85.65,85.65,85.65,85.65,1
20120301|2011-09-22 00:00,22,85.63,85.63,85.63,85.63,1
20120301|2011-09-22 00:30,22,85.61,85.61,85.61,85.61,2
20120301|2011-09-22 01:00,22,85.25,85.25,85.25,85.25,1
20120301|2011-09-22 02:30,22,84.77,84.77,84.77,84.77,2
20120301|2011-09-22 03:00,22,84.7,84.8,84.22,84.22,5
20120301|2011-09-22 03:30,22,84.2,84.2,84.2,84.2,1
20120301|2011-09-22 04:00,22,84.46,84.46,83.71,83.71,11
20120301|2011-09-22 04:30,22,83.87,84.15,83.87,84.15,5
20120301|2011-09-22 05:00,22,84.15,84.15,84.15,84.15,1
20120301|2011-09-22 05:30,22,83.76,83.76,83.29,83.29,12
20120301|2011-09-22 06:00,22,83.05,83.11,83.05,83.08,8
20120301|2011-09-22 06:30,22,83.14,83.33,83.14,83.25,81
20120301|2011-09-22 07:00,22,83.35,83.35,82.42,82.45,16
20120301|2011-09-22 07:30,22,82.64,82.72,82.37,82.46,16
20120301|2011-09-22 08:00,22,82.34,82.34,81.39,81.51,59
20120301|2011-09-22 08:30,22,82.31,82.31,82.31,82.31,1
20120301|2011-09-22 09:00,22,82.6,83.08,82.6,82.78,13
20120301|2011-09-22 10:00,22,82.76,82.76,82.33,82.36,21
20120301|2011-09-22 10:30,22,82.16,82.28,82.14,82.14,31
20120301|2011-09-22 11:00,22,81.7,81.7,81.7,81.7,17
20120301|2011-09-22 11:30,22,82.13,82.3,82.13,82.28,15
20120301|2011-09-22 12:00,22,82.18,82.18,81.04,81.04,50
20120301|2011-09-22 12:30,22,81.15,81.18,81.03,81.03,19
20120301|2011-09-22 13:00,22,80.96,81.4,80.96,81.4,32
20120301|2011-09-22 13:30,22,81.38,81.52,81.35,81.35,21
20120301|2011-09-22 14:00,22,80.89,80.95,80.89,80.95,21
20120301|2011-09-22 22:30,23,81.95,82.09,81.95,82.09,32
20120301|2011-09-22 23:30,23,81.7,81.7,81.56,81.56,8
20120301|2011-09-23 00:00,23,81.52,81.52,81.4,81.4,14
20120301|2011-09-23 02:30,23,81.64,82.13,81.64,81.86,26
20120301|2011-09-23 03:00,23,82.5,82.5,82.5,82.5,2
20120301|2011-09-23 03:30,23,82.09,82.13,82.09,82.13,4
20120301|2011-09-23 04:30,23,81.75,81.75,81.55,81.55,14
20120301|2011-09-23 05:00,23,80.9,80.91,80.9,80.91,11
20120301|2011-09-23 05:30,23,80.77,80.77,79.48,79.64,32
20120301|2011-09-23 06:30,23,79.67,79.67,78.98,78.98,5
20120301|2011-09-23 07:00,23,78.72,78.72,78.68,78.68,8
20120301|2011-09-23 08:30,23,81.12,81.52,81.12,81.52,3
20120301|2011-09-23 09:00,23,81.22,81.22,80.27,80.27,8
20120301|2011-09-23 09:30,23,80.94,81.82,80.68,81.8,9
20120301|2011-09-23 10:00,23,80.8,81.59,80.8,81.59,5
20120301|2011-09-23 10:30,23,81.2,81.21,80.97,80.98,12
20120301|2011-09-23 11:00,23,80.91,80.91,80.91,80.91,1
20120301|2011-09-23 11:30,23,81.01,81.19,80.71,80.78,37
20120301|2011-09-23 12:00,23,80.45,80.7,80.45,80.7,2
20120301|2011-09-23 12:30,23,81.3,81.67,81.16,81.67,77
20120301|2011-09-23 13:00,23,81.32,81.33,80.89,80.89,140
20120301|2011-09-25 23:00,26,80.52,80.52,80.52,80.52,2
20120301|2011-09-26 00:00,26,80.46,80.5,80.46,80.5,3
20120301|2011-09-26 00:30,26,79.74,79.74,79.74,79.74,2
20120301|2011-09-26 01:00,26,78.62,79.19,78.62,78.97,5
20120301|2011-09-26 01:30,26,78.46,78.46,78.46,78.46,1
20120301|2011-09-26 02:00,26,79.03,79.44,79.03,79.44,7
20120301|2011-09-26 02:30,26,79.82,79.82,79.82,79.82,1
20120301|2011-09-26 03:00,26,79.74,80.06,79.74,80.06,3
20120301|2011-09-26 03:30,26,80.15,80.69,80.15,80.69,6
20120301|2011-09-26 04:00,26,80.81,80.81,80.41,80.56,18
20120301|2011-09-26 04:30,26,80.21,80.21,80.21,80.21,1
20120301|2011-09-26 05:30,26,80.64,81.22,80.64,81.22,3
20120301|2011-09-26 06:00,26,81.51,81.6,81.51,81.6,5
20120301|2011-09-26 07:30,26,81.15,81.15,81.15,81.15,1
20120301|2011-09-26 08:00,26,80.69,80.69,80.69,80.69,1
20120301|2011-09-26 08:30,26,79.96,79.96,79.96,79.96,1
20120301|2011-09-26 09:00,26,79.34,79.84,79.16,79.8,44
20120301|2011-09-26 09:30,26,79.79,80.3,79.73,80.3,28
20120301|2011-09-26 10:00,26,80.89,80.99,80.85,80.89,14
20120301|2011-09-26 11:00,26,80.79,80.79,80.79,80.79,2
20120301|2011-09-26 11:30,26,81.24,81.42,80.79,81.13,42
20120301|2011-09-26 12:00,26,80.91,81.31,80.77,81.13,39
20120301|2011-09-26 12:30,26,81.13,81.38,81.13,81.38,6
20120301|2011-09-26 13:00,26,81.82,82.24,81.19,81.21,95
20120301|2011-09-26 13:30,26,81.32,81.52,81.32,81.52,15
20120301|2011-09-26 14:30,26,82.18,82.18,82.18,82.18,2
20120301|2011-09-26 15:30,26,82.23,82.23,82.23,82.23,1
20120301|2011-09-27 00:30,27,82.98,82.98,82.98,82.98,1
20120301|2011-09-27 01:00,27,83.24,83.3,83.24,83.3,3
20120301|2011-09-27 01:30,27,83.44,83.44,83.44,83.44,1
20120301|2011-09-27 02:00,27,83.16,83.27,83.07,83.27,8
20120301|2011-09-27 02:30,27,83.19,83.23,83.16,83.19,24
20120301|2011-09-27 03:30,27,83.43,83.55,83.43,83.53,7
20120301|2011-09-27 04:00,27,83.69,83.69,83.68,83.68,6
20120301|2011-09-27 04:30,27,83.54,83.54,83.41,83.42,14
20120301|2011-09-27 05:00,27,83.37,83.37,83.19,83.19,5
20120301|2011-09-27 05:30,27,83.05,83.1,83,83.02,41
20120301|2011-09-27 06:00,27,83.31,83.31,83.3,83.3,3
20120301|2011-09-27 06:30,27,83.93,83.93,83.68,83.68,10
20120301|2011-09-27 07:00,27,83.67,83.99,83.67,83.84,23
20120301|2011-09-27 07:30,27,83.65,83.65,83.6,83.6,21
20120301|2011-09-27 08:00,27,83.22,83.8,83.22,83.8,11
20120301|2011-09-27 08:30,27,83.99,84.21,83.88,84.21,18
20120301|2011-09-27 09:00,27,84.56,84.7,84.56,84.7,2
20120301|2011-09-27 09:30,27,84.7,85,84.7,85,50
20120301|2011-09-27 10:30,27,84.83,84.85,84.83,84.85,5
20120301|2011-09-27 11:00,27,84.99,84.99,84.99,84.99,3
20120301|2011-09-27 12:00,27,84.83,84.85,84.83,84.85,18
20120301|2011-09-27 12:30,27,84.69,84.99,84.68,84.99,8
20120301|2011-09-27 13:00,27,84.99,85.29,84.99,85.29,2
20120301|2011-09-27 13:30,27,85.48,85.66,85.48,85.66,19
20120301|2011-09-27 14:00,27,85.58,85.58,85.18,85.19,13
20120301|2011-09-27 14:30,27,85.1,85.1,84.99,84.99,3
20120301|2011-09-27 15:30,27,84.78,84.78,84.66,84.66,2
20120301|2011-09-28 02:30,28,84.73,84.73,84.73,84.73,1
20120301|2011-09-28 03:00,28,84.52,84.52,84.52,84.52,1
20120301|2011-09-28 03:30,28,84.42,84.42,84.42,84.42,1
20120301|2011-09-28 04:00,28,84.5,84.5,84.43,84.43,2
20120301|2011-09-28 05:00,28,85.23,85.5,85.22,85.45,9
20120301|2011-09-28 06:00,28,85.28,85.28,85.01,85.14,10
20120301|2011-09-28 06:30,28,85.35,85.35,84.88,84.88,13
20120301|2011-09-28 07:30,28,84.27,84.43,84.27,84.38,26
20120301|2011-09-28 08:30,28,84.66,84.8,84.59,84.8,16
20120301|2011-09-28 09:00,28,84.43,84.43,84.05,84.06,8
20120301|2011-09-28 09:30,28,84.14,84.68,83.89,84.68,8
20120301|2011-09-28 10:00,28,84.54,84.56,84.2,84.2,73
20120301|2011-09-28 10:30,28,84.36,84.45,84.18,84.18,5
20120301|2011-09-28 11:00,28,83.56,83.56,83.5,83.5,4
20120301|2011-09-28 11:30,28,83.61,83.61,83.61,83.61,2
20120301|2011-09-28 12:00,28,83.3,83.3,83.13,83.13,6
20120301|2011-09-28 12:30,28,82.92,83.03,82.82,82.97,28
20120301|2011-09-28 13:00,28,82.37,82.69,82.19,82.22,82
20120301|2011-09-28 13:30,28,82.25,82.42,82.25,82.42,31
20120301|2011-09-28 14:00,28,82.51,82.51,82.51,82.51,2
20120301|2011-09-29 00:00,29,82.35,82.35,82.35,82.35,1
20120301|2011-09-29 02:00,29,82.74,82.74,82.74,82.74,1
20120301|2011-09-29 02:30,29,82.88,83.45,82.88,83.45,7
20120301|2011-09-29 04:00,29,82.9,82.9,82.9,82.9,1
20120301|2011-09-29 04:30,29,82.6,82.83,82.6,82.83,3
20120301|2011-09-29 05:30,29,82.82,82.82,82.82,82.82,1
20120301|2011-09-29 06:00,29,82.31,82.43,82.31,82.43,2
20120301|2011-09-29 06:30,29,82.45,82.45,82.45,82.45,2
20120301|2011-09-29 07:00,29,82.4,83.06,82.4,83.06,4
20120301|2011-09-29 08:00,29,83.23,84,83.23,83.99,3
20120301|2011-09-29 08:30,29,84.18,84.75,84.18,84.55,27
20120301|2011-09-29 09:00,29,84.7,84.7,83.79,83.79,14
20120301|2011-09-29 09:30,29,83.65,83.65,83.23,83.31,7
20120301|2011-09-29 10:00,29,83.2,83.3,83.2,83.3,18
20120301|2011-09-29 10:30,29,83.75,84.29,83.75,84.29,7
20120301|2011-09-29 11:00,29,84.3,84.32,83.9,84.32,81
20120301|2011-09-29 11:30,29,84.21,84.21,83.69,83.85,13
20120301|2011-09-29 12:00,29,84.22,84.22,84.22,84.22,1
20120301|2011-09-29 13:30,29,83.1,83.1,82.82,82.82,21
20120301|2011-09-30 02:00,30,82.83,82.89,82.81,82.81,4
20120301|2011-09-30 03:00,30,82.98,83.03,82.98,83.03,4
20120301|2011-09-30 03:30,30,83.2,83.2,83.2,83.2,1
20120301|2011-09-30 05:30,30,82.6,82.61,82.51,82.51,7
20120301|2011-09-30 06:00,30,82.14,82.14,82,82,17
20120301|2011-09-30 06:30,30,81.98,81.98,81.98,81.98,2
20120301|2011-09-30 07:00,30,82.31,82.31,82.11,82.17,24
20120301|2011-09-30 07:30,30,82.03,82.13,81.11,81.11,23
20120301|2011-09-30 08:00,30,81.14,81.14,81.01,81.11,12
20120301|2011-09-30 08:30,30,80.82,81.2,80.82,81.13,16
20120301|2011-09-30 09:00,30,81.12,81.95,81.12,81.94,4
20120301|2011-09-30 09:30,30,80.95,80.95,80.95,80.95,2
20120301|2011-09-30 10:00,30,81.62,81.68,81.52,81.52,15
20120301|2011-09-30 10:30,30,81.9,82.02,81.41,81.41,9
20120301|2011-09-30 11:00,30,81.35,82.12,81.35,82.12,9
20120301|2011-09-30 11:30,30,82.09,82.09,81.49,81.49,65
20120301|2011-09-30 12:00,30,81.38,81.38,80.99,80.99,6
20120301|2011-09-30 12:30,30,81.3,81.44,81.3,81.44,20
20120301|2011-09-30 13:00,30,80.4,80.4,79.84,79.84,83
20120301|2011-09-30 13:30,30,79.77,79.8,79.61,79.61,26
20120301|2011-09-30 15:00,30,79.35,79.35,79.35,79.35,1
20120301|2011-10-02 20:30,3,79.31,79.31,79.31,79.31,1
20120301|2011-10-03 04:00,3,78.56,78.8,78.56,78.8,2
20120301|2011-10-03 06:00,3,78.94,78.97,78.94,78.97,3
20120301|2011-10-03 07:00,3,79.28,79.28,78.81,78.81,3
20120301|2011-10-03 07:30,3,78.7,78.7,78.7,78.7,4
20120301|2011-10-03 08:00,3,77.98,78.4,77.83,78.14,7
20120301|2011-10-03 08:30,3,77.9,78,77.89,77.89,4
20120301|2011-10-03 09:00,3,78.3,78.92,78.13,78.6,35
20120301|2011-10-03 09:30,3,78.63,79,78.55,79,13
20120301|2011-10-03 10:00,3,79.18,79.6,79.18,79.6,13
20120301|2011-10-03 10:30,3,79.8,80.28,79.45,80.28,15
20120301|2011-10-03 11:00,3,79.77,79.77,79.7,79.7,3
20120301|2011-10-03 11:30,3,79.47,79.47,79.16,79.16,3
20120301|2011-10-03 12:00,3,79.09,79.09,78.08,78.29,37
20120301|2011-10-03 12:30,3,78.2,78.4,78,78.04,31
20120301|2011-10-03 13:00,3,78.3,78.79,78.3,78.79,3
20120301|2011-10-03 13:30,3,78.36,78.36,77.96,78.06,37
20120301|2011-10-03 14:00,3,77.9,77.9,77.9,77.9,1
20120301|2011-10-03 14:30,3,77.82,77.82,77.78,77.78,4
20120301|2011-10-03 15:00,3,77.67,77.67,77.51,77.51,2
20120301|2011-10-04 00:00,4,77.6,77.6,77.6,77.6,1
20120301|2011-10-04 02:00,4,77.72,77.72,77.37,77.37,4
20120301|2011-10-04 02:30,4,76.86,76.87,76.77,76.87,3
20120301|2011-10-04 03:30,4,77.24,77.24,77.24,77.24,2
20120301|2011-10-04 04:00,4,77.3,77.3,77.03,77.03,33
20120301|2011-10-04 04:30,4,77.2,77.2,77.2,77.2,2
20120301|2011-10-04 05:00,4,77.17,77.24,77.15,77.22,4
20120301|2011-10-04 05:30,4,76.93,76.93,76.93,76.93,2
20120301|2011-10-04 06:00,4,76.81,76.81,76.81,76.81,2
20120301|2011-10-04 06:30,4,76.41,76.41,76.34,76.34,4
20120301|2011-10-04 07:00,4,76.13,76.13,75.8,76.01,32
20120301|2011-10-04 07:30,4,76.46,76.46,76.38,76.38,14
20120301|2011-10-04 08:00,4,76.38,76.63,76.38,76.63,41
20120301|2011-10-04 09:00,4,76.4,77.19,76,76.77,18
20120301|2011-10-04 09:30,4,77.84,78.02,77.84,77.88,4
20120301|2011-10-04 10:00,4,78.37,78.5,78.37,78.5,2
20120301|2011-10-04 10:30,4,77.73,77.73,77.73,77.73,2
20120301|2011-10-04 11:00,4,77.98,78.25,77.9,77.9,27
20120301|2011-10-04 11:30,4,77.8,77.8,77.72,77.72,3
20120301|2011-10-04 12:00,4,77.7,77.7,77.7,77.7,2
20120301|2011-10-04 12:30,4,77.12,77.12,77.03,77.03,3
20120301|2011-10-04 13:00,4,77.44,77.44,76.27,76.67,8
20120301|2011-10-04 13:30,4,76.68,76.76,76.6,76.61,7
20120301|2011-10-04 14:00,4,76.22,76.23,76.22,76.22,9
20120301|2011-10-04 14:30,4,76.89,77.19,76.89,77.19,30
20120301|2011-10-04 15:00,4,78.02,78.19,78.02,78.19,3
20120301|2011-10-04 15:30,4,78.97,79.05,78.59,78.61,54
20120301|2011-10-04 23:30,5,78.66,78.7,78.66,78.7,2
20120301|2011-10-05 00:30,5,78.52,78.52,78.52,78.52,1
20120301|2011-10-05 02:30,5,78.53,78.53,78.53,78.53,1
20120301|2011-10-05 03:30,5,78.57,78.57,78.57,78.57,3
20120301|2011-10-05 04:00,5,78.23,78.24,78.13,78.13,3
20120301|2011-10-05 04:30,5,78.05,78.13,78.05,78.13,3
20120301|2011-10-05 05:00,5,78.18,78.19,78.11,78.13,4
20120301|2011-10-05 06:00,5,78.78,78.78,78.73,78.73,2
20120301|2011-10-05 07:00,5,78.8,78.82,78.8,78.82,2
20120301|2011-10-05 09:00,5,78.44,78.44,78.44,78.44,1
20120301|2011-10-05 09:30,5,78.86,79.42,78.81,79.42,37
20120301|2011-10-05 10:00,5,78.95,79.14,78.78,79.14,7
20120301|2011-10-05 10:30,5,79.08,79.35,78.93,79.35,7
20120301|2011-10-05 11:00,5,79.23,79.23,79.03,79.12,4
20120301|2011-10-05 11:30,5,78.98,79.36,78.88,79.36,5
20120301|2011-10-05 12:00,5,79.66,79.75,79.66,79.75,2
20120301|2011-10-05 12:30,5,80,80,79.88,79.88,22
20120301|2011-10-05 13:00,5,79.8,80.27,79.8,80.27,4
20120301|2011-10-05 14:00,5,80,80,80,80,20
20120301|2011-10-05 15:00,5,80.4,80.4,80.4,80.4,1
20120301|2011-10-06 03:00,6,81.42,81.6,81.37,81.45,33
20120301|2011-10-06 03:30,6,81.33,81.56,81.3,81.56,6
20120301|2011-10-06 04:00,6,81.34,81.34,81.08,81.08,2
20120301|2011-10-06 04:30,6,81.04,81.25,81.04,81.25,7
20120301|2011-10-06 05:00,6,81.26,81.27,81.26,81.27,2
20120301|2011-10-06 05:30,6,81.31,81.37,81.3,81.36,7
20120301|2011-10-06 06:00,6,81.46,81.55,81.42,81.42,5
20120301|2011-10-06 09:00,6,80.27,80.6,80.27,80.6,8
20120301|2011-10-06 09:30,6,80.87,80.87,80.58,80.84,10
20120301|2011-10-06 10:00,6,80.78,80.94,80.7,80.7,28
20120301|2011-10-06 10:30,6,81.04,81.07,80.95,81.06,29
20120301|2011-10-06 11:00,6,80.83,81.16,80.83,81.15,5
20120301|2011-10-06 11:30,6,81.24,81.9,81.1,81.75,13
20120301|2011-10-06 12:00,6,81.95,82.4,81.95,82.34,7
20120301|2011-10-06 12:30,6,82.22,82.64,82.22,82.64,2
20120301|2011-10-06 13:00,6,83,83.37,83,83.17,68
20120301|2011-10-06 13:30,6,83.21,83.21,83,83,35
20120301|2011-10-06 14:30,6,83,83,83,83,1
20120301|2011-10-06 15:30,6,82.96,83,82.96,83,6
20120301|2011-10-06 22:30,7,83.31,83.31,83.31,83.31,1
20120301|2011-10-07 02:00,7,82.97,82.97,82.97,82.97,5
20120301|2011-10-07 03:00,7,82.78,82.78,82.78,82.78,2
20120301|2011-10-07 03:30,7,82.72,82.72,82.62,82.62,11
20120301|2011-10-07 04:00,7,82.58,82.63,82.32,82.32,10
20120301|2011-10-07 04:30,7,82.63,82.65,82.62,82.62,11
20120301|2011-10-07 05:00,7,82.76,82.76,82.72,82.73,4
20120301|2011-10-07 05:30,7,82.7,82.7,82.67,82.67,6
20120301|2011-10-07 06:00,7,82.75,82.83,82.71,82.83,19
20120301|2011-10-07 07:00,7,82.66,82.77,82.66,82.77,2
20120301|2011-10-07 07:30,7,82.83,84.48,82.83,84.05,12
20120301|2011-10-07 08:30,7,83.4,83.8,83.1,83.8,42
20120301|2011-10-07 09:00,7,83.62,84.09,83.62,84.09,6
20120301|2011-10-07 09:30,7,83.91,83.91,83.62,83.73,9
20120301|2011-10-07 10:00,7,83.5,83.5,83.36,83.48,16
20120301|2011-10-07 10:30,7,83.54,83.54,83.24,83.24,8
20120301|2011-10-07 11:00,7,82.99,83.25,82.34,82.68,45
20120301|2011-10-07 11:30,7,82.72,82.75,82.53,82.53,23
20120301|2011-10-07 12:00,7,82.23,82.23,82.23,82.23,1
20120301|2011-10-07 12:30,7,82.82,82.9,82.82,82.9,7
20120301|2011-10-07 13:00,7,82.96,83.49,82.96,83.22,52
20120301|2011-10-07 13:30,7,83.24,83.3,83.08,83.23,30
20120301|2011-10-07 14:30,7,83.51,83.51,83.51,83.51,1
20120301|2011-10-10 02:00,10,83.82,84.05,83.81,84.05,4
20120301|2011-10-10 02:30,10,84.15,84.35,84.1,84.35,5
20120301|2011-10-10 03:00,10,84.45,84.45,84.45,84.45,3
20120301|2011-10-10 03:30,10,84.15,84.25,84.15,84.25,2
20120301|2011-10-10 04:00,10,84.24,84.45,84.24,84.4,5
20120301|2011-10-10 04:30,10,84.32,84.69,84.32,84.69,8
20120301|2011-10-10 05:00,10,84.6,84.94,84.6,84.85,18
20120301|2011-10-10 06:30,10,84.83,84.89,84.83,84.89,2
20120301|2011-10-10 07:00,10,85.1,85.1,85.1,85.1,1
20120301|2011-10-10 07:30,10,85.25,85.25,84.84,84.84,7
20120301|2011-10-10 08:00,10,85.14,85.14,85.08,85.08,2
20120301|2011-10-10 08:30,10,85.21,85.81,85.21,85.81,67
20120301|2011-10-10 09:00,10,85.81,86.3,85.7,86.19,35
20120301|2011-10-10 09:30,10,86.26,86.41,86.05,86.11,75
20120301|2011-10-10 10:00,10,86.27,86.27,85.94,85.96,36
20120301|2011-10-10 10:30,10,86.02,86.12,86,86.09,77
20120301|2011-10-10 11:00,10,86.05,86.18,85.91,86.17,13
20120301|2011-10-10 12:00,10,86.21,86.39,86.15,86.15,6
20120301|2011-10-10 12:30,10,86.06,86.13,85.98,85.98,5
20120301|2011-10-10 13:00,10,86.01,86.01,85.62,85.62,7
20120301|2011-10-10 14:30,10,86.04,86.05,86.04,86.05,4
20120301|2011-10-11 00:30,11,85.75,85.75,85.75,85.75,1
20120301|2011-10-11 01:30,11,85.35,85.5,85.35,85.5,2
20120301|2011-10-11 03:00,11,85.19,85.2,85.19,85.19,6
20120301|2011-10-11 03:30,11,85.01,85.01,84.75,84.84,30
20120301|2011-10-11 04:00,11,84.97,84.97,84.97,84.97,1
20120301|2011-10-11 05:00,11,85.08,85.15,85.08,85.15,3
20120301|2011-10-11 05:30,11,85.44,85.44,85.44,85.44,1
20120301|2011-10-11 06:30,11,85.29,85.29,85.2,85.2,6
20120301|2011-10-11 07:00,11,85.4,85.42,85.4,85.42,5
20120301|2011-10-11 07:30,11,84.93,85.04,84.5,84.5,10
20120301|2011-10-11 08:00,11,85.18,85.53,85.18,85.53,19
20120301|2011-10-11 08:30,11,85.55,85.55,85.36,85.46,5
20120301|2011-10-11 09:00,11,85.11,85.53,84.93,85.53,17
20120301|2011-10-11 09:30,11,85.58,85.86,85.58,85.76,7
20120301|2011-10-11 10:00,11,85.43,85.64,85.43,85.64,9
20120301|2011-10-11 10:30,11,85.62,86.28,85.62,86.18,27
20120301|2011-10-11 11:00,11,86.24,86.75,86.24,86.56,33
20120301|2011-10-11 11:30,11,86.56,86.56,86.3,86.37,6
20120301|2011-10-11 12:00,11,86.31,86.31,86.31,86.31,1
20120301|2011-10-11 12:30,11,86.59,86.88,86.47,86.88,16
20120301|2011-10-11 13:00,11,86.89,87.15,86.79,87.14,19
20120301|2011-10-11 14:00,11,86.55,86.55,86.55,86.55,25
20120301|2011-10-11 14:30,11,86.58,86.58,86.01,86.01,27
20120301|2011-10-11 15:00,11,86.06,86.06,86.05,86.05,3
20120301|2011-10-11 19:30,12,85.64,85.64,85.64,85.64,2
20120301|2011-10-11 23:30,12,86.04,86.04,86.04,86.04,2
20120301|2011-10-12 01:00,12,86.17,86.17,86.17,86.17,2
20120301|2011-10-12 01:30,12,86.43,86.43,86.43,86.43,1
20120301|2011-10-12 02:00,12,86.17,86.19,86.17,86.19,4
20120301|2011-10-12 03:00,12,86.35,86.7,86.35,86.69,11
20120301|2011-10-12 03:30,12,86.59,86.61,86.53,86.53,8
20120301|2011-10-12 04:00,12,86.91,86.91,86.82,86.83,9
20120301|2011-10-12 04:30,12,86.93,87.16,86.9,87.1,34
20120301|2011-10-12 05:00,12,86.96,86.96,86.96,86.96,8
20120301|2011-10-12 05:30,12,86.86,86.86,86.76,86.85,10
20120301|2011-10-12 06:00,12,86.95,86.95,86.95,86.95,1
20120301|2011-10-12 06:30,12,86.88,86.89,86.61,86.61,7
20120301|2011-10-12 07:00,12,86.67,86.85,86.67,86.77,7
20120301|2011-10-12 07:30,12,86.85,86.9,86.85,86.9,7
20120301|2011-10-12 08:00,12,86.6,86.74,86.27,86.44,31
20120301|2011-10-12 08:30,12,86.64,86.68,86.17,86.18,12
20120301|2011-10-12 09:00,12,86.35,86.9,86.35,86.9,10
20120301|2011-10-12 09:30,12,86.98,87.05,86.49,86.49,18
20120301|2011-10-12 10:30,12,86.54,86.54,86.23,86.23,10
20120301|2011-10-12 11:00,12,86.07,86.2,86.02,86.2,4
20120301|2011-10-12 11:30,12,86.69,86.69,86.61,86.67,28
20120301|2011-10-12 12:00,12,86.88,86.9,86.72,86.72,24
20120301|2011-10-12 12:30,12,86.65,86.71,86.41,86.41,12
20120301|2011-10-12 13:00,12,86.64,86.64,86.64,86.64,1
20120301|2011-10-12 13:30,12,86.15,86.19,86.15,86.19,49
20120301|2011-10-12 14:30,12,85.86,85.86,85.86,85.86,2
20120301|2011-10-12 15:30,12,85.74,85.74,85.47,85.64,5
20120301|2011-10-13 02:00,13,85.78,85.95,85.78,85.95,2
20120301|2011-10-13 03:00,13,85.13,85.17,85.13,85.17,10
20120301|2011-10-13 03:30,13,85.12,85.2,85.12,85.15,5
20120301|2011-10-13 04:00,13,85.34,85.38,85.19,85.19,24
20120301|2011-10-13 04:30,13,85,85.03,85,85.03,2
20120301|2011-10-13 05:30,13,85.05,85.05,85.05,85.05,1
20120301|2011-10-13 06:00,13,84.7,84.7,84.7,84.7,1
20120301|2011-10-13 07:00,13,84.84,85.19,84.84,85.19,6
20120301|2011-10-13 07:30,13,85.21,85.21,85.21,85.21,2
20120301|2011-10-13 08:00,13,85.28,85.28,84.91,84.92,13
20120301|2011-10-13 08:30,13,84.85,84.85,84,84.22,83
20120301|2011-10-13 09:00,13,84.29,84.42,84.2,84.36,23
20120301|2011-10-13 09:30,13,84.5,84.71,84.5,84.62,3
20120301|2011-10-13 10:00,13,84.86,85.09,84.27,84.52,73
20120301|2011-10-13 10:30,13,84.79,84.84,84.79,84.84,6
20120301|2011-10-13 11:00,13,84.87,84.87,84.45,84.45,5
20120301|2011-10-13 11:30,13,84.2,84.72,84.16,84.72,24
20120301|2011-10-13 12:00,13,84.67,85.2,84.67,85.19,26
20120301|2011-10-13 12:30,13,85.35,85.91,85.35,85.88,44
20120301|2011-10-13 13:00,13,85.27,85.27,84.88,84.88,4
20120301|2011-10-13 13:30,13,85.11,85.18,85.11,85.18,11
20120301|2011-10-13 14:00,13,85.48,85.48,85.48,85.48,1
20120301|2011-10-13 15:30,13,85.3,85.3,85.3,85.3,2
20120301|2011-10-14 01:00,14,85.68,85.68,85.59,85.59,2
20120301|2011-10-14 01:30,14,85.4,85.41,85.34,85.41,21
20120301|2011-10-14 03:00,14,85.77,85.9,85.77,85.9,6
20120301|2011-10-14 03:30,14,86.17,86.17,86.17,86.17,1
20120301|2011-10-14 04:00,14,86.14,86.3,86.13,86.3,7
20120301|2011-10-14 04:30,14,86.28,86.42,85.99,85.99,135
20120301|2011-10-14 05:00,14,86.1,86.13,85.96,86.13,13
20120301|2011-10-14 06:30,14,86.12,86.12,86.05,86.05,8
20120301|2011-10-14 07:00,14,86.62,86.63,86.62,86.63,4
20120301|2011-10-14 07:30,14,87.01,87.01,86.84,86.84,22
20120301|2011-10-14 08:00,14,87.08,87.55,87.06,87.54,10
20120301|2011-10-14 08:30,14,87.54,87.54,87.42,87.42,9
20120301|2011-10-14 09:00,14,87.32,87.32,87.14,87.27,36
20120301|2011-10-14 09:30,14,87.24,87.24,87.24,87.24,5
20120301|2011-10-14 10:00,14,87.16,87.16,87.16,87.16,5
20120301|2011-10-14 10:30,14,87.25,87.25,87.18,87.23,21
20120301|2011-10-14 11:00,14,87.27,87.27,87.17,87.17,7
20120301|2011-10-14 12:00,14,87.49,87.65,87.44,87.65,41
20120301|2011-10-14 13:00,14,87.45,87.45,87.24,87.37,29
20120301|2011-10-14 15:00,14,87.86,87.86,87.84,87.84,4
20120301|2011-10-14 16:00,14,87.82,87.82,87.82,87.82,3
20120301|2011-10-17 00:00,17,87.64,87.65,87.62,87.65,3
20120301|2011-10-17 00:30,17,87.68,87.68,87.68,87.68,7
20120301|2011-10-17 01:30,17,88.06,88.06,88.06,88.06,1
20120301|2011-10-17 02:00,17,88.17,88.45,88.17,88.4,10
20120301|2011-10-17 02:30,17,88.49,88.49,88.49,88.49,1
20120301|2011-10-17 03:00,17,88.54,88.64,88.54,88.6,12
20120301|2011-10-17 03:30,17,88.7,88.77,88.67,88.77,7
20120301|2011-10-17 04:00,17,88.63,88.64,88.62,88.62,3
20120301|2011-10-17 05:00,17,88.21,88.21,87.87,87.87,3
20120301|2011-10-17 05:30,17,87.61,87.68,87.51,87.68,14
20120301|2011-10-17 06:30,17,87.64,87.64,87.64,87.64,1
20120301|2011-10-17 07:00,17,87.54,87.54,87.54,87.54,2
20120301|2011-10-17 08:00,17,87.47,87.47,87.1,87.1,3
20120301|2011-10-17 08:30,17,86.87,86.96,86.87,86.89,51
20120301|2011-10-17 09:00,17,86.53,86.98,86.53,86.98,2
20120301|2011-10-17 09:30,17,86.94,87.05,86.93,86.95,17
20120301|2011-10-17 10:00,17,87.01,87.01,87.01,87.01,1
20120301|2011-10-17 10:30,17,87.35,87.5,87.21,87.46,13
20120301|2011-10-17 11:00,17,86.98,86.98,86.98,86.98,1
20120301|2011-10-17 11:30,17,86.8,86.8,86.8,86.8,3
20120301|2011-10-17 12:00,17,87.02,87.55,87.02,87.33,11
20120301|2011-10-17 13:00,17,86.82,86.82,86.82,86.82,7
20120301|2011-10-17 13:30,17,87.17,87.17,87.17,87.17,1
20120301|2011-10-17 14:00,17,87.22,87.22,87.2,87.2,2
20120301|2011-10-17 15:00,17,87.19,87.19,87.19,87.19,3
20120301|2011-10-18 03:30,18,86.34,86.58,86.34,86.58,9
20120301|2011-10-18 04:00,18,86.49,86.7,86.39,86.7,27
20120301|2011-10-18 04:30,18,86.56,86.56,86.56,86.56,5
20120301|2011-10-18 05:00,18,86.64,86.66,86.64,86.66,3
20120301|2011-10-18 06:00,18,86.94,87.13,86.8,87.13,23
20120301|2011-10-18 06:30,18,87.26,87.28,86.6,86.6,12
20120301|2011-10-18 07:00,18,86.59,86.79,86.59,86.79,12
20120301|2011-10-18 07:30,18,86.96,87.08,86.9,87.08,11
20120301|2011-10-18 08:00,18,87.18,87.88,87.17,87.71,25
20120301|2011-10-18 08:30,18,87.82,87.82,86.97,87.07,78
20120301|2011-10-18 09:00,18,86.61,87,86.46,87,12
20120301|2011-10-18 09:30,18,87.41,87.59,87.41,87.55,6
20120301|2011-10-18 10:30,18,87.94,88.27,87.94,88.25,5
20120301|2011-10-18 11:00,18,88.51,88.51,88.51,88.51,1
20120301|2011-10-18 11:30,18,89.08,89.1,88.97,88.97,14
20120301|2011-10-18 12:00,18,88.91,88.91,88.67,88.75,32
20120301|2011-10-18 12:30,18,88.76,88.81,88.68,88.81,8
20120301|2011-10-18 13:00,18,88.75,89.06,88.75,89.06,27
20120301|2011-10-18 13:30,18,88.99,88.99,88.99,88.99,2
20120301|2011-10-18 14:00,18,89.25,89.45,89.04,89.29,77
20120301|2011-10-18 14:30,18,89.24,89.27,88.96,88.97,40
20120301|2011-10-18 15:00,18,88.86,88.86,88.86,88.86,1
20120301|2011-10-19 00:00,19,89.16,89.16,89.16,89.16,2
20120301|2011-10-19 02:30,19,89.08,89.08,89.08,89.08,2
20120301|2011-10-19 03:00,19,88.77,88.77,88.64,88.64,7
20120301|2011-10-19 04:00,19,88.96,89.12,88.96,89.12,8
20120301|2011-10-19 04:30,19,88.98,89.16,88.98,89.12,12
20120301|2011-10-19 05:00,19,89.34,89.34,89.28,89.28,4
20120301|2011-10-19 05:30,19,89.42,89.42,89.42,89.42,2
20120301|2011-10-19 06:00,19,89.2,89.2,89.2,89.2,2
20120301|2011-10-19 06:30,19,89.05,89.14,89.05,89.14,8
20120301|2011-10-19 07:00,19,88.97,89.01,88.93,88.93,5
20120301|2011-10-19 07:30,19,89.14,89.39,89.14,89.39,15
20120301|2011-10-19 08:00,19,89.22,89.23,88.87,88.87,10
20120301|2011-10-19 08:30,19,88.91,88.97,88.63,88.63,64
20120301|2011-10-19 09:00,19,88.73,88.73,88.73,88.73,2
20120301|2011-10-19 09:30,19,89.87,89.92,89.5,89.5,24
20120301|2011-10-19 10:00,19,89.29,89.3,89.1,89.25,36
20120301|2011-10-19 10:30,19,89.4,89.4,88.85,88.85,14
20120301|2011-10-19 11:00,19,88.78,88.96,88.35,88.65,82
20120301|2011-10-19 11:30,19,88.98,88.98,88.98,88.98,2
20120301|2011-10-19 12:00,19,89.04,89.04,89.04,89.04,1
20120301|2011-10-19 12:30,19,88.6,88.6,88.56,88.56,42
20120301|2011-10-19 13:00,19,88.5,88.5,86.72,86.73,107
20120301|2011-10-19 13:30,19,86.76,86.92,86.76,86.82,26
20120301|2011-10-19 14:00,19,86.63,86.76,86.59,86.68,36
20120301|2011-10-19 14:30,19,86.67,86.8,86.58,86.8,45
20120301|2011-10-19 15:00,19,86.7,86.7,86.7,86.7,6
20120301|2011-10-19 23:30,20,86.16,86.16,86.16,86.16,1
20120301|2011-10-20 02:00,20,85.91,85.91,85.91,85.91,2
20120301|2011-10-20 02:30,20,85.8,86.24,85.8,86.24,7
20120301|2011-10-20 03:00,20,86.19,86.47,86.19,86.45,5
20120301|2011-10-20 03:30,20,86.49,86.49,86.33,86.4,7
20120301|2011-10-20 04:00,20,86.14,86.96,86.14,86.96,19
20120301|2011-10-20 04:30,20,87.3,87.3,87.25,87.25,3
20120301|2011-10-20 05:00,20,87.18,87.22,87.18,87.22,2
20120301|2011-10-20 05:30,20,87.25,87.25,86.99,86.99,3
20120301|2011-10-20 06:00,20,86.66,86.66,86.5,86.6,7
20120301|2011-10-20 06:30,20,86.68,87.21,86.53,87.04,10
20120301|2011-10-20 07:00,20,87.23,87.25,86.99,87,16
20120301|2011-10-20 07:30,20,87.04,87.04,86.62,86.66,29
20120301|2011-10-20 08:00,20,86.74,86.94,86.08,86.08,53
20120301|2011-10-20 08:30,20,86.7,86.7,86.39,86.51,13
20120301|2011-10-20 09:00,20,86.67,86.67,86.4,86.4,26
20120301|2011-10-20 09:30,20,86.16,86.16,85.66,85.66,19
20120301|2011-10-20 10:00,20,85.53,85.81,85.53,85.7,48
20120301|2011-10-20 10:30,20,85.51,85.78,85.34,85.34,38
20120301|2011-10-20 11:00,20,85.2,85.2,84.9,85.01,39
20120301|2011-10-20 11:30,20,85.08,85.65,85.07,85.63,25
20120301|2011-10-20 12:00,20,85.57,86.08,85.56,86.08,9
20120301|2011-10-20 12:30,20,85.76,85.77,85.76,85.76,5
20120301|2011-10-20 13:00,20,85.86,86.14,85.81,86.14,8
20120301|2011-10-20 13:30,20,86.52,86.56,86.51,86.56,15
20120301|2011-10-20 14:00,20,86.72,86.73,86.52,86.52,19
20120301|2011-10-20 15:30,20,86.87,86.9,86.87,86.9,2
20120301|2011-10-21 01:00,21,86.96,86.96,86.96,86.96,2
20120301|2011-10-21 02:00,21,86.85,86.85,86.85,86.85,1
20120301|2011-10-21 02:30,21,86.96,86.96,86.96,86.96,3
20120301|2011-10-21 03:00,21,86.65,86.67,86.46,86.46,3
20120301|2011-10-21 04:00,21,86.77,86.85,86.77,86.85,2
20120301|2011-10-21 04:30,21,86.75,86.75,86.75,86.75,4
20120301|2011-10-21 05:00,21,86.69,86.69,86.69,86.69,1
20120301|2011-10-21 05:30,21,86.81,86.81,86.63,86.76,9
20120301|2011-10-21 06:00,21,86.82,87.3,86.82,87.29,9
20120301|2011-10-21 06:30,21,87.45,87.45,87.36,87.36,2
20120301|2011-10-21 07:00,21,87.59,87.73,87.59,87.73,2
20120301|2011-10-21 07:30,21,87.64,87.85,87.64,87.85,25
20120301|2011-10-21 08:00,21,88.2,88.45,88.2,88.43,5
20120301|2011-10-21 08:30,21,88.33,89.26,88.33,88.95,85
20120301|2011-10-21 09:00,21,88.89,88.93,88.89,88.93,18
20120301|2011-10-21 09:30,21,88.47,88.5,88.47,88.5,3
20120301|2011-10-21 10:00,21,88.2,88.4,88.2,88.4,6
20120301|2011-10-21 11:30,21,87.85,88.16,87.85,88.16,50
20120301|2011-10-21 12:00,21,87.76,87.77,87.55,87.55,8
20120301|2011-10-21 12:30,21,87.76,87.85,87.52,87.54,20
20120301|2011-10-21 13:00,21,87.31,87.96,87.28,87.96,43
20120301|2011-10-21 13:30,21,87.55,87.56,87.45,87.56,48
20120301|2011-10-21 14:00,21,87.68,87.69,87.67,87.68,27
20120301|2011-10-21 14:30,21,87.77,87.77,87.77,87.77,1
20120301|2011-10-21 15:00,21,87.83,87.83,87.83,87.83,1
20120301|2011-10-23 21:00,24,87.79,87.79,87.79,87.79,1
20120301|2011-10-24 01:30,24,88.83,88.83,88.83,88.83,1
20120301|2011-10-24 02:30,24,88.7,88.7,88.43,88.43,7
20120301|2011-10-24 03:00,24,88.5,88.5,88.5,88.5,1
20120301|2011-10-24 03:30,24,88.01,88.01,87.91,87.91,4
20120301|2011-10-24 04:00,24,87.99,88.11,87.99,88.11,13
20120301|2011-10-24 04:30,24,88.18,88.18,88.18,88.18,2
20120301|2011-10-24 05:00,24,88.22,88.46,88.22,88.38,44
20120301|2011-10-24 05:30,24,88.13,88.13,87.91,87.91,21
20120301|2011-10-24 06:00,24,88.13,88.19,88.13,88.19,5
20120301|2011-10-24 06:30,24,88.12,88.12,88.12,88.12,2
20120301|2011-10-24 07:00,24,88.17,88.17,88.17,88.17,5
20120301|2011-10-24 07:30,24,88.39,88.39,88.39,88.39,4
20120301|2011-10-24 08:00,24,88.27,88.27,88.14,88.14,14
20120301|2011-10-24 08:30,24,88.53,88.98,88.53,88.55,56
20120301|2011-10-24 09:00,24,88.67,89.19,88.67,89.19,57
20120301|2011-10-24 09:30,24,89.2,89.2,89.2,89.2,2
20120301|2011-10-24 10:00,24,89.47,89.8,89.31,89.8,35
20120301|2011-10-24 10:30,24,89.65,90.27,89.65,90.22,24
20120301|2011-10-24 11:00,24,90,90.08,90,90.08,27
20120301|2011-10-24 11:30,24,89.88,90.4,89.88,90.4,17
20120301|2011-10-24 12:00,24,90.55,90.66,90.43,90.51,21
20120301|2011-10-24 12:30,24,90.75,91.36,90.75,91.28,19
20120301|2011-10-24 13:00,24,91.03,91.03,90.7,90.77,36
20120301|2011-10-24 13:30,24,91.05,91.05,90.98,91,41
20120301|2011-10-24 14:00,24,91.08,91.08,91,91,13
20120301|2011-10-24 14:30,24,90.86,90.92,90.86,90.92,7
20120301|2011-10-24 15:00,24,91.05,91.05,91.05,91.05,12
20120301|2011-10-24 16:00,24,91.19,91.19,91.19,91.19,3
20120301|2011-10-24 22:00,25,91.22,91.22,91.22,91.22,2
20120301|2011-10-25 00:30,25,91.4,91.4,91.05,91.05,6
20120301|2011-10-25 01:30,25,91.58,91.59,91.43,91.47,12
20120301|2011-10-25 02:00,25,91.35,91.35,91.35,91.35,4
20120301|2011-10-25 02:30,25,91.85,91.92,91.73,91.92,109
20120301|2011-10-25 03:00,25,91.75,91.76,91.75,91.76,4
20120301|2011-10-25 03:30,25,91.65,91.76,91.65,91.76,5
20120301|2011-10-25 04:00,25,91.43,91.58,91.27,91.58,5
20120301|2011-10-25 04:30,25,91.12,91.12,91.12,91.12,2
20120301|2011-10-25 05:00,25,91.5,91.53,91.49,91.5,25
20120301|2011-10-25 05:30,25,91.66,92.24,91.66,92.24,83
20120301|2011-10-25 06:00,25,92.43,92.9,92.41,92.9,109
20120301|2011-10-25 06:30,25,92.9,93.09,92.9,93,36
20120301|2011-10-25 07:00,25,93.1,93.36,93.02,93.02,57
20120301|2011-10-25 07:30,25,93.05,93.24,92.88,92.9,17
20120301|2011-10-25 08:00,25,92.8,92.8,92.4,92.66,165
20120301|2011-10-25 08:30,25,92.21,92.62,92.11,92.46,61
20120301|2011-10-25 09:00,25,91.86,92.74,91.86,92.74,31
20120301|2011-10-25 09:30,25,92.59,93.29,92.36,92.39,75
20120301|2011-10-25 10:00,25,92.57,92.79,92.3,92.75,54
20120301|2011-10-25 10:30,25,92.67,92.8,92.45,92.64,46
20120301|2011-10-25 11:00,25,92.75,92.85,92.7,92.7,13
20120301|2011-10-25 11:30,25,93.1,93.1,92.58,92.68,6
20120301|2011-10-25 12:00,25,92.73,92.73,92.73,92.73,1
20120301|2011-10-25 12:30,25,92.5,93.03,92.5,93.03,5
20120301|2011-10-25 13:00,25,92.91,92.91,92.32,92.37,33
20120301|2011-10-25 13:30,25,92.37,92.49,92.37,92.42,52
20120301|2011-10-25 14:00,25,92.25,92.25,92.25,92.25,2
20120301|2011-10-25 14:30,25,92.17,92.17,92.11,92.11,6
20120301|2011-10-25 23:00,26,92.77,92.77,92.76,92.76,4
20120301|2011-10-26 00:30,26,92.79,92.79,92.79,92.79,3
20120301|2011-10-26 01:00,26,92.75,92.75,92.75,92.75,13
20120301|2011-10-26 02:00,26,93.01,93.01,93.01,93.01,1
20120301|2011-10-26 02:30,26,93.02,93.07,93.02,93.07,6
20120301|2011-10-26 03:00,26,92.62,92.62,92.62,92.62,3
20120301|2011-10-26 04:00,26,92.76,93.06,92.76,93.06,34
20120301|2011-10-26 04:30,26,92.97,93.11,92.97,93.1,10
20120301|2011-10-26 05:00,26,93.03,93.05,92.58,92.59,12
20120301|2011-10-26 05:30,26,92.76,93.01,92.74,92.81,15
20120301|2011-10-26 06:00,26,92.66,92.66,92.66,92.66,1
20120301|2011-10-26 07:00,26,92.59,92.59,92.59,92.59,1
20120301|2011-10-26 07:30,26,92.88,92.88,92.25,92.32,9
20120301|2011-10-26 08:00,26,92.55,92.55,92.39,92.39,2
20120301|2011-10-26 08:30,26,92.17,92.17,91.9,92.06,9
20120301|2011-10-26 09:00,26,91.71,92.1,91.48,92.1,24
20120301|2011-10-26 09:30,26,91.51,91.91,90.7,90.7,7
20120301|2011-10-26 10:00,26,90.85,90.94,90.65,90.65,55
20120301|2011-10-26 10:30,26,90.98,90.98,90.88,90.88,4
20120301|2011-10-26 11:00,26,90.91,90.91,90.91,90.91,1
20120301|2011-10-26 11:30,26,90.83,90.83,90.8,90.8,6
20120301|2011-10-26 12:00,26,90.77,90.77,90.34,90.58,38
20120301|2011-10-26 12:30,26,91.28,91.48,91.28,91.48,8
20120301|2011-10-26 13:00,26,90.17,90.21,89.86,90.17,44
20120301|2011-10-26 13:30,26,90.49,90.49,90.49,90.49,25
20120301|2011-10-26 14:00,26,90.38,90.38,90.38,90.38,1
20120301|2011-10-26 14:30,26,90.5,90.5,90.5,90.5,4
20120301|2011-10-27 00:00,27,91.83,91.94,91.83,91.94,8
20120301|2011-10-27 00:30,27,91.99,91.99,91.99,91.99,2
20120301|2011-10-27 01:30,27,92.05,92.05,92.05,92.05,1
20120301|2011-10-27 02:00,27,92.02,92.02,92.02,92.02,1
20120301|2011-10-27 02:30,27,91.98,91.98,91.98,91.98,1
20120301|2011-10-27 03:00,27,91.86,91.86,91.81,91.81,8
20120301|2011-10-27 03:30,27,91.66,91.66,91.3,91.42,54
20120301|2011-10-27 04:00,27,91.39,91.57,91.32,91.57,25
20120301|2011-10-27 04:30,27,91.75,91.75,91.75,91.75,3
20120301|2011-10-27 05:00,27,91.89,92.16,91.89,92.16,29
20120301|2011-10-27 05:30,27,92.32,92.37,92.08,92.14,10
20120301|2011-10-27 06:00,27,92.28,92.39,92.26,92.26,13
20120301|2011-10-27 06:30,27,92.37,92.45,92.34,92.45,5
20120301|2011-10-27 07:00,27,92.33,92.51,92.33,92.51,6
20120301|2011-10-27 07:30,27,92.55,92.99,92.55,92.99,7
20120301|2011-10-27 08:00,27,93.16,93.33,92.9,93.05,31
20120301|2011-10-27 08:30,27,93.11,93.11,92.51,92.74,78
20120301|2011-10-27 09:00,27,92.82,93.07,92.56,92.56,48
20120301|2011-10-27 09:30,27,92.63,92.86,92.49,92.81,17
20120301|2011-10-27 10:00,27,92.85,92.87,92.65,92.85,33
20120301|2011-10-27 10:30,27,92.83,93.16,92.83,92.98,47
20120301|2011-10-27 11:00,27,92.99,93.3,92.99,93.24,26
20120301|2011-10-27 11:30,27,93.28,93.33,92.68,92.84,32
20120301|2011-10-27 12:00,27,92.83,93.37,92.81,93.2,41
20120301|2011-10-27 12:30,27,93.2,93.89,93.11,93.81,60
20120301|2011-10-27 13:00,27,93.82,93.82,93.3,93.54,56
20120301|2011-10-27 13:30,27,93.45,93.55,93.45,93.51,54
20120301|2011-10-28 00:30,28,92.97,92.97,92.97,92.97,1
20120301|2011-10-28 01:30,28,92.97,92.97,92.95,92.95,5
20120301|2011-10-28 02:00,28,92.78,92.78,92.78,92.78,2
20120301|2011-10-28 02:30,28,92.81,93.05,92.81,93.05,4
20120301|2011-10-28 03:00,28,93.09,93.15,92.98,92.98,4
20120301|2011-10-28 03:30,28,93.05,93.05,92.9,92.92,6
20120301|2011-10-28 04:00,28,92.75,92.75,92.26,92.49,10
20120301|2011-10-28 04:30,28,92.34,92.46,92.34,92.4,13
20120301|2011-10-28 05:00,28,92.2,92.2,92.12,92.15,6
20120301|2011-10-28 05:30,28,92.11,92.4,92.11,92.4,4
20120301|2011-10-28 06:00,28,92.01,92.01,92.01,92.01,2
20120301|2011-10-28 06:30,28,91.78,92.07,91.78,92.06,10
20120301|2011-10-28 07:00,28,92.3,92.3,92.14,92.17,5
20120301|2011-10-28 07:30,28,92.46,92.5,92.44,92.5,3
20120301|2011-10-28 08:00,28,92.75,92.75,92.06,92.06,36
20120301|2011-10-28 08:30,28,92.43,92.43,92.04,92.04,10
20120301|2011-10-28 09:00,28,92.23,92.84,92.23,92.77,45
20120301|2011-10-28 09:30,28,92.75,93.1,92.58,92.58,16
20120301|2011-10-28 10:00,28,93.29,93.29,92.73,92.74,29
20120301|2011-10-28 10:30,28,92.77,92.77,92.77,92.77,5
20120301|2011-10-28 11:00,28,92.86,92.86,92.86,92.86,2
20120301|2011-10-28 11:30,28,92.77,93.03,92.77,93.03,12
20120301|2011-10-28 12:00,28,93.21,93.21,93.19,93.19,6
20120301|2011-10-28 12:30,28,93.11,93.13,92.92,92.99,19
20120301|2011-10-28 13:00,28,92.78,93.06,92.74,93.06,19
20120301|2011-10-28 13:30,28,93.08,93.13,93.08,93.13,66
20120301|2011-10-28 14:00,28,93.02,93.19,93,93.19,80
20120301|2011-10-28 16:00,28,93.95,93.95,93.95,93.95,1
20120301|2011-10-30 21:30,31,92.49,92.58,92.49,92.58,13
20120301|2011-10-31 00:00,31,92.15,92.18,92.15,92.18,4
20120301|2011-10-31 02:00,31,92.53,92.53,92.35,92.35,2
20120301|2011-10-31 02:30,31,92.55,92.55,92.54,92.54,2
20120301|2011-10-31 03:00,31,92.67,92.67,92.56,92.56,3
20120301|2011-10-31 03:30,31,92.34,92.34,92.28,92.32,3
20120301|2011-10-31 04:00,31,92.18,92.25,92.13,92.25,6
20120301|2011-10-31 04:30,31,92.3,92.3,92.3,92.3,1
20120301|2011-10-31 05:00,31,92.14,92.14,92.14,92.14,1
20120301|2011-10-31 06:00,31,92.37,92.37,92.37,92.37,1
20120301|2011-10-31 06:30,31,92.53,92.53,92.52,92.52,2
20120301|2011-10-31 07:00,31,92.5,92.5,92.18,92.22,19
20120301|2011-10-31 07:30,31,92.02,92.14,91.87,91.93,56
20120301|2011-10-31 08:00,31,91.89,91.89,91.53,91.56,37
20120301|2011-10-31 08:30,31,91.54,91.54,91.28,91.53,8
20120301|2011-10-31 09:00,31,91.71,91.76,91.57,91.76,30
20120301|2011-10-31 09:30,31,92.31,92.43,92.31,92.43,2
20120301|2011-10-31 11:00,31,92.06,92.06,91.44,91.45,3
20120301|2011-10-31 11:30,31,91.73,91.75,91.69,91.7,65
20120301|2011-10-31 12:00,31,91.85,91.85,91.85,91.85,2
20120301|2011-10-31 12:30,31,92.32,92.33,92.32,92.33,5
20120301|2011-10-31 13:00,31,92.62,92.94,92.56,92.93,111
20120301|2011-10-31 13:30,31,92.95,93.04,92.92,92.98,24
20120301|2011-10-31 14:00,31,92.7,92.7,92.42,92.42,25
20120301|2011-11-01 03:00,1,91.16,91.16,91.14,91.15,5
20120301|2011-11-01 04:00,1,91.22,91.22,90.98,90.98,4
20120301|2011-11-01 04:30,1,91,91,90.69,90.69,4
20120301|2011-11-01 05:00,1,90.65,90.65,90.65,90.65,20
20120301|2011-11-01 05:30,1,90.71,90.71,90.25,90.25,7
20120301|2011-11-01 06:30,1,90.32,90.32,90.32,90.32,5
20120301|2011-11-01 07:00,1,90.01,90.01,90.01,90.01,1
20120301|2011-11-01 07:30,1,89.81,89.81,89.81,89.81,2
20120301|2011-11-01 08:00,1,89.49,89.49,88.93,89.23,134
20120301|2011-11-01 08:30,1,89.6,89.86,89.6,89.86,2
20120301|2011-11-01 09:00,1,89.62,90.09,89.62,90.09,38
20120301|2011-11-01 09:30,1,90.82,90.82,90.82,90.82,1
20120301|2011-11-01 10:00,1,90.41,90.41,90.26,90.26,3
20120301|2011-11-01 10:30,1,89.97,89.97,89.97,89.97,2
20120301|2011-11-01 11:00,1,89.65,89.65,89.54,89.6,3
20120301|2011-11-01 11:30,1,89.62,90.27,89.62,89.81,39
20120301|2011-11-01 12:00,1,89.81,89.81,89.81,89.81,1
20120301|2011-11-01 12:30,1,90.36,90.36,90.36,90.36,1
20120301|2011-11-01 13:00,1,91.3,91.67,91.3,91.67,81
20120301|2011-11-01 14:30,1,90.62,90.62,90.62,90.62,1
20120301|2011-11-02 04:00,2,92.41,92.41,92.37,92.37,2
20120301|2011-11-02 08:30,2,92.96,92.96,92.39,92.4,15
20120301|2011-11-02 09:00,2,92.84,92.84,92.84,92.84,1
20120301|2011-11-02 09:30,2,92.4,92.72,92.4,92.72,110
20120301|2011-11-02 10:30,2,92.64,92.64,92.64,92.64,1
20120301|2011-11-02 11:30,2,92.15,92.53,92.15,92.21,5
20120301|2011-11-02 12:00,2,91.93,91.93,91.3,91.59,77
20120301|2011-11-02 12:30,2,91.64,91.88,91.64,91.88,50
20120301|2011-11-02 13:00,2,91.9,91.9,91.9,91.9,1
20120301|2011-11-02 13:30,2,91.99,92.18,91.99,92.18,7
20120301|2011-11-02 14:00,2,92.13,92.13,92.13,92.13,1
20120301|2011-11-03 06:00,3,92.45,92.45,92.45,92.45,50
20120301|2011-11-03 07:00,3,92.75,92.75,92.74,92.74,10
20120301|2011-11-03 07:30,3,92.75,92.95,92.65,92.9,68
20120301|2011-11-03 08:00,3,92.94,92.94,92.94,92.94,1
20120301|2011-11-03 08:30,3,92.87,92.88,92.19,92.21,23
20120301|2011-11-03 09:00,3,92.09,92.47,92.09,92.47,2
20120301|2011-11-03 10:00,3,93.32,93.45,93.32,93.45,2
20120301|2011-11-03 10:30,3,93.26,93.26,93.14,93.14,36
20120301|2011-11-03 13:00,3,93.6,93.67,93.53,93.53,15
20120301|2011-11-03 13:30,3,93.54,93.54,93.54,93.54,1
20120301|2011-11-03 16:00,3,93.75,93.78,93.75,93.78,27
20120301|2011-11-04 04:30,4,94.13,94.13,94.13,94.13,1
20120301|2011-11-04 05:30,4,94.26,94.26,94.26,94.26,20
20120301|2011-11-04 07:30,4,93.91,94.17,93.91,94.17,6
20120301|2011-11-04 08:30,4,93.89,93.89,93.4,93.4,20
20120301|2011-11-04 09:30,4,92.79,93.07,92.78,93.07,9
20120301|2011-11-04 10:00,4,93.02,93.29,93.02,93.29,3
20120301|2011-11-04 11:00,4,93.41,93.65,93.41,93.65,86
20120301|2011-11-04 11:30,4,93.6,93.6,93.55,93.55,5
20120301|2011-11-04 12:00,4,93.9,93.9,93.9,93.9,1
20120301|2011-11-04 12:30,4,93.8,93.86,93.75,93.86,180
20120301|2011-11-04 13:00,4,93.63,93.64,93.63,93.64,2
20120301|2011-11-04 13:30,4,94.07,94.07,94.06,94.07,90
20120301|2011-11-04 14:30,4,94.17,94.17,94.17,94.17,21
20120301|2011-11-06 19:30,7,94.32,94.32,94.32,94.32,1
20120301|2011-11-06 20:00,7,94.7,94.71,94.7,94.71,3
20120301|2011-11-07 05:00,7,94.41,94.41,94.41,94.41,1
20120301|2011-11-07 05:30,7,93.97,93.97,93.97,93.97,1
20120301|2011-11-07 06:00,7,94.27,94.48,94.24,94.43,46
20120301|2011-11-07 06:30,7,94.38,94.54,94.38,94.48,19
20120301|2011-11-07 08:00,7,94.75,95.18,94.68,95.18,8
20120301|2011-11-07 08:30,7,95.34,95.48,95.02,95.02,42
20120301|2011-11-07 09:00,7,94.7,94.77,94.7,94.77,21
20120301|2011-11-07 09:30,7,94.98,94.99,94.67,94.67,8
20120301|2011-11-07 10:00,7,94.41,94.74,94.41,94.74,7
20120301|2011-11-07 10:30,7,95,95.17,95,95.08,19
20120301|2011-11-07 11:00,7,95.19,95.23,95.19,95.23,8
20120301|2011-11-07 13:00,7,95.07,95.4,95.07,95.39,33
20120301|2011-11-07 13:30,7,95.3,95.32,95.3,95.32,27
20120301|2011-11-07 14:00,7,95.43,95.56,95.43,95.5,16
20120301|2011-11-07 14:30,7,95.63,95.8,95.63,95.8,131
20120301|2011-11-07 15:00,7,95.86,95.86,95.65,95.65,71
20120301|2011-11-07 16:00,7,95.62,95.62,95.62,95.62,1
20120301|2011-11-08 02:30,8,96.05,96.11,96.05,96.1,18
20120301|2011-11-08 03:00,8,96.1,96.29,96.1,96.29,7
20120301|2011-11-08 03:30,8,96.11,96.11,96.11,96.11,3
20120301|2011-11-08 05:30,8,95.78,95.78,95.78,95.78,2
20120301|2011-11-08 08:30,8,96.17,96.17,96.17,96.17,6
20120301|2011-11-08 09:00,8,96.35,96.35,95.89,95.89,38
20120301|2011-11-08 09:30,8,95.46,96.01,95.46,96.01,7
20120301|2011-11-08 10:30,8,95.78,95.78,95.67,95.67,2
20120301|2011-11-08 11:30,8,95.82,95.92,95.82,95.87,4
20120301|2011-11-08 13:00,8,96,96.62,96,96.62,2
20120301|2011-11-08 15:30,8,96.67,96.67,96.67,96.67,1
20120301|2011-11-09 02:30,9,96.32,96.32,96.32,96.32,1
20120301|2011-11-09 03:00,9,96.06,96.07,96.06,96.06,5
20120301|2011-11-09 05:30,9,95.09,95.15,95.06,95.15,9
20120301|2011-11-09 07:00,9,95.15,95.15,95.15,95.15,1
20120301|2011-11-09 07:30,9,94.77,94.77,94.77,94.77,10
20120301|2011-11-09 08:30,9,94.81,94.83,94.74,94.74,26
20120301|2011-11-09 09:30,9,95.14,95.88,94.98,95.88,26
20120301|2011-11-09 10:00,9,95.84,96.54,95.84,96.54,14
20120301|2011-11-09 10:30,9,97.23,97.38,97.23,97.24,54
20120301|2011-11-09 11:00,9,97.25,97.25,96.75,96.75,58
20120301|2011-11-09 11:30,9,96.66,96.71,96.63,96.69,8
20120301|2011-11-09 12:00,9,96.83,96.83,96.25,96.36,3
20120301|2011-11-09 13:00,9,95,95.56,95,95.16,6
20120301|2011-11-09 13:30,9,95.82,95.82,95.66,95.66,2
20120301|2011-11-09 15:00,9,95.64,95.64,95.64,95.64,2
20120301|2011-11-10 04:30,10,96,96,96,96,5
20120301|2011-11-10 05:30,10,96.9,96.9,96.9,96.9,1
20120301|2011-11-10 06:30,10,97.1,97.1,97.1,97.1,2
20120301|2011-11-10 08:30,10,96.34,96.34,96.34,96.34,6
20120301|2011-11-10 09:00,10,96.43,96.43,96.43,96.43,18
20120301|2011-11-10 09:30,10,96.42,96.42,96.42,96.42,2
20120301|2011-11-10 11:00,10,97.17,97.63,97.14,97.62,26
20120301|2011-11-10 12:00,10,97.57,97.57,97.35,97.35,84
20120301|2011-11-10 12:30,10,97.32,97.32,97.32,97.32,3
20120301|2011-11-10 13:00,10,97.4,97.4,97.4,97.4,5
20120301|2011-11-10 16:00,10,97.2,97.2,97.17,97.18,8
20120301|2011-11-11 02:00,11,97.93,97.93,97.93,97.93,2
20120301|2011-11-11 07:00,11,97.96,97.96,97.96,97.96,2
20120301|2011-11-11 07:30,11,97.64,97.66,97.64,97.66,15
20120301|2011-11-11 08:30,11,97.88,97.88,97.88,97.88,1
20120301|2011-11-11 09:30,11,98.41,98.41,98.24,98.28,27
20120301|2011-11-11 10:00,11,98.44,98.44,98.3,98.34,19
20120301|2011-11-11 10:30,11,98.23,98.23,98.2,98.22,234
20120301|2011-11-11 13:30,11,98.61,98.61,98.61,98.61,27
20120301|2011-11-11 15:00,11,98.63,98.63,98.63,98.63,2
20120301|2011-11-14 03:00,14,98.27,98.27,98.27,98.27,3
20120301|2011-11-14 03:30,14,98.27,98.31,98.14,98.25,31
20120301|2011-11-14 05:00,14,97.95,97.95,97.63,97.63,75
20120301|2011-11-14 05:30,14,98.06,98.06,98.06,98.06,1
20120301|2011-11-14 06:30,14,97.72,97.72,97.72,97.72,1
20120301|2011-11-14 07:30,14,97.84,98.17,97.84,98.17,3
20120301|2011-11-14 08:00,14,97.88,97.88,97.77,97.77,3
20120301|2011-11-14 08:30,14,98.04,98.04,98.04,98.04,9
20120301|2011-11-14 09:00,14,97.36,97.36,97.36,97.36,50
20120301|2011-11-14 09:30,14,97.33,97.41,97.33,97.41,11
20120301|2011-11-14 10:00,14,97.9,97.91,97.79,97.79,91
20120301|2011-11-14 10:30,14,98.06,98.06,97.6,97.62,29
20120301|2011-11-14 11:30,14,97.6,97.6,97.6,97.6,63
20120301|2011-11-14 12:00,14,97.69,97.7,97.69,97.7,2
20120301|2011-11-14 13:30,14,98.07,98.07,98.07,98.07,1
20120301|2011-11-14 15:00,14,98.11,98.11,98.11,98.11,1
20120301|2011-11-15 01:30,15,97.8,97.8,97.75,97.75,100
20120301|2011-11-15 03:00,15,97.63,97.63,97.63,97.63,1
20120301|2011-11-15 04:00,15,98.17,98.17,98.17,98.17,12
20120301|2011-11-15 07:00,15,97.87,97.87,97.87,97.87,8
20120301|2011-11-15 07:30,15,98.11,98.12,98.06,98.06,5
20120301|2011-11-15 08:00,15,98.2,98.2,98.2,98.2,1
20120301|2011-11-15 08:30,15,99,99,98.93,98.93,6
20120301|2011-11-15 09:00,15,98.99,98.99,98.99,98.99,1
20120301|2011-11-15 09:30,15,98.88,98.97,98.74,98.94,45
20120301|2011-11-15 10:00,15,98.76,98.76,98.59,98.71,70
20120301|2011-11-15 10:30,15,98.48,98.48,98.48,98.48,4
20120301|2011-11-15 11:00,15,98.83,98.97,98.83,98.97,7
20120301|2011-11-15 11:30,15,99.05,99.14,99.01,99.14,4
20120301|2011-11-15 12:00,15,99.27,99.45,99.27,99.45,2
20120301|2011-11-15 12:30,15,99.51,99.63,99.51,99.63,36
20120301|2011-11-15 13:00,15,99.65,99.65,99.19,99.19,5
20120301|2011-11-15 13:30,15,99.37,99.37,99.27,99.27,22
20120301|2011-11-15 14:00,15,99.32,99.32,99.32,99.32,2
20120301|2011-11-15 14:30,15,99.37,99.37,99.37,99.37,1
20120301|2011-11-16 04:30,16,98.57,98.57,98.36,98.36,3
20120301|2011-11-16 07:30,16,99.9,100.05,99.57,100.05,11
20120301|2011-11-16 08:00,16,100.33,101.68,100.32,101.68,77
20120301|2011-11-16 08:30,16,101.67,101.67,101.3,101.41,36
20120301|2011-11-16 09:00,16,101.24,101.24,101.13,101.13,8
20120301|2011-11-16 09:30,16,101.47,102,101.18,101.96,131
20120301|2011-11-16 10:00,16,101.99,101.99,101.92,101.95,23
20120301|2011-11-16 10:30,16,101.82,101.82,101.63,101.64,15
20120301|2011-11-16 11:00,16,101.37,101.37,101.29,101.29,3
20120301|2011-11-16 11:30,16,101.62,101.62,101.27,101.27,8
20120301|2011-11-16 12:00,16,101.18,101.7,101.18,101.69,20
20120301|2011-11-16 12:30,16,101.85,102.25,101.84,102.25,12
20120301|2011-11-16 13:00,16,102.21,102.44,102.04,102.44,8
20120301|2011-11-16 13:30,16,102.26,102.35,102.23,102.27,16
20120301|2011-11-16 14:00,16,102.28,102.28,102.28,102.28,1
20120301|2011-11-16 14:30,16,101.74,101.78,101.74,101.78,2
20120301|2011-11-16 15:00,16,101.35,101.68,101.35,101.52,36
20120301|2011-11-16 15:30,16,101.44,101.44,101.44,101.44,1
20120301|2011-11-16 19:30,17,102,102,102,102,2
20120301|2011-11-17 02:00,17,102.65,102.88,102.65,102.88,12
20120301|2011-11-17 02:30,17,102.94,103.14,102.94,103.14,3
20120301|2011-11-17 03:00,17,103.03,103.17,102.99,103.17,30
20120301|2011-11-17 03:30,17,102.13,102.13,102.13,102.13,1
20120301|2011-11-17 04:00,17,102.3,102.3,102.18,102.18,13
20120301|2011-11-17 04:30,17,102.17,102.23,102.17,102.23,11
20120301|2011-11-17 05:00,17,102.22,102.22,102.22,102.22,1
20120301|2011-11-17 06:00,17,100.97,100.97,100.5,100.5,11
20120301|2011-11-17 06:30,17,100.49,100.99,100.49,100.99,15
20120301|2011-11-17 07:00,17,100.86,100.87,100.86,100.87,9
20120301|2011-11-17 07:30,17,100.89,100.9,100.8,100.8,25
20120301|2011-11-17 08:00,17,101.46,101.51,100.9,101.01,41
20120301|2011-11-17 08:30,17,100.68,100.68,100.5,100.6,19
20120301|2011-11-17 09:30,17,100.78,101.24,100.78,101.24,47
20120301|2011-11-17 10:00,17,100.35,100.35,99.98,99.98,40
20120301|2011-11-17 10:30,17,100.46,100.46,100.29,100.46,13
20120301|2011-11-17 11:00,17,100.13,100.13,100.13,100.13,1
20120301|2011-11-17 11:30,17,99.7,99.7,99.26,99.41,60
20120301|2011-11-17 12:00,17,99.25,99.3,98.83,99.3,32
20120301|2011-11-17 12:30,17,99.14,99.14,98.52,98.66,8
20120301|2011-11-17 13:00,17,98.8,98.87,98.43,98.87,35
20120301|2011-11-17 13:30,17,99.12,99.12,99.12,99.12,7
20120301|2011-11-17 14:00,17,99.04,99.34,99.04,99.34,3
20120301|2011-11-17 14:30,17,98.87,98.87,98.86,98.87,15
20120301|2011-11-17 15:30,17,98.71,98.71,98.71,98.71,5
20120301|2011-11-17 16:00,17,98.86,98.86,98.86,98.86,2
20120301|2011-11-17 19:00,18,98.67,98.67,98.39,98.4,6
20120301|2011-11-17 19:30,18,98.31,98.35,98.31,98.31,7
20120301|2011-11-17 20:00,18,98.51,98.51,98.45,98.48,6
20120301|2011-11-17 20:30,18,98.64,98.64,98.64,98.64,1
20120301|2011-11-17 22:30,18,98.7,98.7,98.7,98.7,5
20120301|2011-11-18 00:30,18,98.64,98.66,98.49,98.49,4
20120301|2011-11-18 01:00,18,98.54,98.86,98.54,98.84,9
20120301|2011-11-18 01:30,18,98.89,99.03,98.8,99.03,14
20120301|2011-11-18 02:00,18,99.09,99.24,99.09,99.23,26
20120301|2011-11-18 02:30,18,99.21,99.21,99.09,99.13,5
20120301|2011-11-18 03:00,18,99.2,99.54,99.2,99.54,34
20120301|2011-11-18 03:30,18,99.61,99.61,99.36,99.37,24
20120301|2011-11-18 04:00,18,99.68,99.76,99.31,99.43,53
20120301|2011-11-18 04:30,18,99.25,99.35,99.03,99.35,76
20120301|2011-11-18 05:00,18,99.27,99.27,99.09,99.12,55
20120301|2011-11-18 05:30,18,99.04,99.69,99.04,99.69,6
20120301|2011-11-18 06:00,18,99.8,100.03,99.69,100.03,36
20120301|2011-11-18 06:30,18,100.09,100.25,99.79,99.79,17
20120301|2011-11-18 07:00,18,99.96,99.98,99.89,99.93,56
20120301|2011-11-18 07:30,18,99.68,99.68,99.68,99.68,2
20120301|2011-11-18 08:00,18,99.87,100.08,99.49,99.54,54
20120301|2011-11-18 08:30,18,99.46,99.46,98.66,99.17,22
20120301|2011-11-18 09:00,18,98.86,99.04,98.37,98.65,77
20120301|2011-11-18 09:30,18,98.69,98.75,98.65,98.75,92
20120301|2011-11-18 10:00,18,98.79,98.79,97.95,97.95,108
20120301|2011-11-18 10:30,18,98.04,98.04,97.51,97.51,9
20120301|2011-11-18 11:00,18,97,97.3,96.82,96.91,62
20120301|2011-11-18 11:30,18,97.27,97.27,97.12,97.14,4
20120301|2011-11-18 12:00,18,97.23,97.3,97.12,97.3,16
20120301|2011-11-18 12:30,18,97.56,97.61,97.49,97.49,8
20120301|2011-11-18 13:00,18,97.34,97.63,97.26,97.54,11
20120301|2011-11-18 13:30,18,97.84,97.84,97.72,97.72,2
20120301|2011-11-18 14:00,18,97.75,97.85,97.75,97.85,2
20120301|2011-11-18 14:30,18,97.85,97.85,97.85,97.85,1
20120301|2011-11-18 15:00,18,97.74,97.74,97.74,97.74,1
20120301|2011-11-18 15:30,18,97.75,97.75,97.72,97.72,2
20120301|2011-11-20 19:30,21,97.16,97.16,97.16,97.16,1
20120301|2011-11-20 20:00,21,97.34,97.34,97.34,97.34,1
20120301|2011-11-21 00:00,21,97.13,97.13,97.13,97.13,1
20120301|2011-11-21 01:30,21,97.05,97.05,96.95,96.95,2
20120301|2011-11-21 02:00,21,96.7,96.7,96.54,96.54,11
20120301|2011-11-21 02:30,21,96.17,96.17,96.17,96.17,1
20120301|2011-11-21 03:00,21,96.35,96.35,96.16,96.19,19
20120301|2011-11-21 03:30,21,96.16,96.24,95.89,95.97,14
20120301|2011-11-21 04:00,21,95.83,96.06,95.8,96.06,3
20120301|2011-11-21 04:30,21,95.95,96.24,95.95,96.23,5
20120301|2011-11-21 05:00,21,96.32,96.43,96.32,96.41,8
20120301|2011-11-21 05:30,21,96.35,96.35,96.23,96.25,5
20120301|2011-11-21 06:00,21,96.16,96.45,96.16,96.28,32
20120301|2011-11-21 06:30,21,96.43,96.64,96.21,96.64,21
20120301|2011-11-21 07:00,21,96.57,96.68,96.32,96.39,37
20120301|2011-11-21 07:30,21,96.4,96.55,96.26,96.29,61
20120301|2011-11-21 08:00,21,96.46,97.01,96.46,97.01,114
20120301|2011-11-21 08:30,21,96.81,97.13,95.95,96.13,86
20120301|2011-11-21 09:00,21,96.1,96.44,96.02,96.04,88
20120301|2011-11-21 09:30,21,95.93,95.93,95.52,95.52,160
20120301|2011-11-21 10:00,21,95.49,96.25,95.35,96.24,189
20120301|2011-11-21 10:30,21,96.24,96.46,95.92,96.37,8
20120301|2011-11-21 11:00,21,96.5,96.5,96.2,96.2,55
20120301|2011-11-21 12:00,21,96.37,96.42,96.37,96.42,3
20120301|2011-11-21 12:30,21,96.39,96.41,96.01,96.01,14
20120301|2011-11-21 13:00,21,96.3,97.13,96.29,97.11,99
20120301|2011-11-21 13:30,21,97.23,97.23,97.23,97.23,1
20120301|2011-11-21 14:00,21,97.36,97.36,97.36,97.36,2
20120301|2011-11-21 14:30,21,97.66,97.67,97.66,97.67,2
20120301|2011-11-21 15:00,21,97.45,97.45,97.41,97.41,65
20120301|2011-11-21 19:00,22,97.18,97.18,97.18,97.18,4
20120301|2011-11-21 19:30,22,97.12,97.12,97.12,97.12,1
20120301|2011-11-21 20:30,22,97.51,97.51,97.51,97.51,1
20120301|2011-11-21 21:00,22,97.03,97.03,96.94,96.94,8
20120301|2011-11-21 23:30,22,97.32,97.33,97.32,97.33,8
20120301|2011-11-22 01:00,22,97.49,97.49,97.49,97.49,2
20120301|2011-11-22 01:30,22,97.58,97.68,97.58,97.68,2
20120301|2011-11-22 02:30,22,98,98.08,97.98,98.08,14
20120301|2011-11-22 03:00,22,97.63,97.63,97.54,97.55,16
20120301|2011-11-22 03:30,22,97.75,97.81,97.66,97.68,18
20120301|2011-11-22 04:00,22,97.64,98.12,97.64,98.12,9
20120301|2011-11-22 04:30,22,98.24,98.34,98.12,98.14,25
20120301|2011-11-22 05:00,22,98.25,98.55,98.25,98.49,8
20120301|2011-11-22 05:30,22,98.6,98.6,98.56,98.56,41
20120301|2011-11-22 06:00,22,98.27,98.44,98.27,98.41,10
20120301|2011-11-22 06:30,22,98.29,98.41,98.29,98.3,8
20120301|2011-11-22 07:00,22,98.2,98.2,97.77,98.01,19
20120301|2011-11-22 07:30,22,97.74,97.76,97.37,97.72,39
20120301|2011-11-22 08:00,22,97.58,97.99,97.58,97.88,75
20120301|2011-11-22 08:30,22,98.02,98.91,98.02,98.56,111
20120301|2011-11-22 09:00,22,98.69,98.84,98.45,98.8,38
20120301|2011-11-22 09:30,22,98.8,98.8,97.68,97.68,45
20120301|2011-11-22 10:00,22,97.7,97.76,97.21,97.5,47
20120301|2011-11-22 10:30,22,97.29,97.39,97.09,97.39,102
20120301|2011-11-22 11:00,22,97.6,98.58,97.6,98.29,26
20120301|2011-11-22 11:30,22,98.49,98.73,98.25,98.73,77
20120301|2011-11-22 12:00,22,98.85,98.86,98.58,98.58,13
20120301|2011-11-22 12:30,22,98.32,98.32,98.18,98.25,97
20120301|2011-11-22 13:00,22,98.31,98.5,98.07,98.24,90
20120301|2011-11-22 13:30,22,98.05,98.05,98.05,98.05,8
20120301|2011-11-22 14:00,22,98.18,98.18,98.03,98.03,8
20120301|2011-11-22 14:30,22,98.28,98.32,98.28,98.32,3
20120301|2011-11-22 15:00,22,98.28,98.28,98.19,98.2,3
20120301|2011-11-22 19:00,23,97.68,97.68,97.68,97.68,4
20120301|2011-11-22 19:30,23,97.65,97.65,97.65,97.65,1
20120301|2011-11-22 20:00,23,97.39,97.39,97.39,97.39,1
20120301|2011-11-22 21:00,23,97.13,97.13,97.03,97.03,5
20120301|2011-11-22 22:00,23,96.82,96.82,96.82,96.82,1
20120301|2011-11-22 22:30,23,97.28,97.28,97.28,97.28,2
20120301|2011-11-23 01:30,23,97.11,97.24,97.09,97.23,6
20120301|2011-11-23 02:00,23,97.36,97.51,97.3,97.47,15
20120301|2011-11-23 02:30,23,97.42,97.42,97.4,97.4,2
20120301|2011-11-23 03:00,23,97.04,97.3,96.99,97.3,19
20120301|2011-11-23 03:30,23,97.42,97.52,97.29,97.52,33
20120301|2011-11-23 04:00,23,97.28,97.28,96.42,96.47,52
20120301|2011-11-23 04:30,23,96.33,96.71,96.26,96.71,39
20120301|2011-11-23 05:00,23,96.78,96.78,96.77,96.77,2
20120301|2011-11-23 05:30,23,96.9,96.91,96.74,96.74,6
20120301|2011-11-23 06:00,23,96.62,96.63,96.5,96.5,8
20120301|2011-11-23 07:00,23,96.28,96.7,96.28,96.7,30
20120301|2011-11-23 07:30,23,96.96,96.96,96.47,96.47,85
20120301|2011-11-23 08:00,23,96.58,96.68,96.27,96.56,43
20120301|2011-11-23 08:30,23,95.86,96.13,95.86,96.13,8
20120301|2011-11-23 09:00,23,95.78,96.06,95.78,95.99,112
20120301|2011-11-23 09:30,23,96.06,96.51,96.06,96.18,156
20120301|2011-11-23 10:00,23,96.13,96.42,96.13,96.42,99
20120301|2011-11-23 10:30,23,96.37,96.99,96.37,96.99,94
20120301|2011-11-23 11:00,23,96.97,97.12,96.97,97.07,56
20120301|2011-11-23 11:30,23,96.7,96.84,96.7,96.84,4
20120301|2011-11-23 12:00,23,96.97,96.97,96.66,96.75,3
20120301|2011-11-23 12:30,23,97.27,97.27,96.89,96.89,6
20120301|2011-11-23 13:00,23,96.76,96.76,96.47,96.64,14
20120301|2011-11-23 13:30,23,96.49,96.68,96.49,96.63,9
20120301|2011-11-23 14:00,23,96.68,96.68,96.68,96.68,2
20120301|2011-11-23 15:00,23,96.24,96.24,96.24,96.24,3
20120301|2011-11-23 20:30,24,96.33,96.34,96.33,96.34,4
20120301|2011-11-23 22:30,24,96.73,96.78,96.73,96.78,6
20120301|2011-11-24 01:30,24,97.18,97.2,97.18,97.2,7
20120301|2011-11-24 02:00,24,97,97,96.88,96.89,3
20120301|2011-11-24 02:30,24,97.1,97.1,96.95,96.99,4
20120301|2011-11-24 03:00,24,97,97.07,97,97.07,2
20120301|2011-11-24 03:30,24,97.03,97.17,97.03,97.17,3
20120301|2011-11-24 04:00,24,97.06,97.06,96.74,96.74,15
20120301|2011-11-24 05:00,24,96.81,97,96.8,97,17
20120301|2011-11-24 05:30,24,97.06,97.17,97.06,97.17,4
20120301|2011-11-24 06:00,24,97.18,97.24,97.18,97.24,5
20120301|2011-11-24 06:30,24,97.16,97.21,97.16,97.21,6
20120301|2011-11-24 07:30,24,96.96,96.96,96.84,96.84,4
20120301|2011-11-24 08:30,24,96.9,96.9,96.83,96.83,4
20120301|2011-11-24 09:00,24,96.89,97.23,96.89,97.18,13
20120301|2011-11-24 09:30,24,97.24,97.25,97.24,97.25,2
20120301|2011-11-24 10:00,24,97.2,97.2,97.2,97.2,1
20120301|2011-11-24 11:30,24,97.27,97.27,97.27,97.27,2
20120301|2011-11-25 01:30,25,96.66,96.66,96.66,96.66,1
20120301|2011-11-25 02:00,25,96.43,96.43,96.43,96.43,1
20120301|2011-11-25 02:30,25,96.47,96.47,96.25,96.25,5
20120301|2011-11-25 03:00,25,96.3,96.3,95.91,96.07,11
20120301|2011-11-25 03:30,25,96.28,96.31,96.19,96.31,6
20120301|2011-11-25 04:00,25,96.14,96.18,96.14,96.17,5
20120301|2011-11-25 04:30,25,96.03,96.03,96.02,96.02,3
20120301|2011-11-25 05:00,25,95.91,96.05,95.91,96.02,7
20120301|2011-11-25 05:30,25,95.88,95.95,95.82,95.82,10
20120301|2011-11-25 06:00,25,95.76,95.76,95.75,95.75,5
20120301|2011-11-25 06:30,25,95.45,95.47,95.41,95.43,7
20120301|2011-11-25 07:00,25,95.53,95.62,95.53,95.62,8
20120301|2011-11-25 07:30,25,95.59,95.73,95.42,95.68,14
20120301|2011-11-25 08:00,25,95.55,96.24,95.53,96.19,13
20120301|2011-11-25 08:30,25,96.26,97.09,96.26,97.09,21
20120301|2011-11-25 09:00,25,97.09,97.26,97.09,97.25,46
20120301|2011-11-25 09:30,25,97.48,97.68,97.24,97.24,72
20120301|2011-11-25 10:00,25,97.09,97.09,96.77,96.83,33
20120301|2011-11-25 10:30,25,96.77,96.77,96.36,96.37,11
20120301|2011-11-25 11:00,25,96.23,96.24,95.95,96.12,127
20120301|2011-11-25 11:30,25,96.26,96.7,96.25,96.62,18
20120301|2011-11-25 12:00,25,96.71,97.21,96.68,97.21,25
20120301|2011-11-25 12:30,25,97.14,97.72,97.14,97.72,13
20120301|2011-11-27 19:00,28,98.64,98.64,98.61,98.62,5
20120301|2011-11-27 20:00,28,98.5,98.5,98.47,98.48,10
20120301|2011-11-27 21:00,28,98.59,98.59,98.4,98.42,20
20120301|2011-11-27 21:30,28,98.38,98.39,98.38,98.39,10
20120301|2011-11-27 22:30,28,98.42,98.42,98.42,98.42,1
20120301|2011-11-28 00:00,28,98.62,98.8,98.62,98.8,2
20120301|2011-11-28 00:30,28,98.87,98.87,98.87,98.87,1
20120301|2011-11-28 01:00,28,98.9,98.9,98.88,98.88,2
20120301|2011-11-28 01:30,28,98.95,98.96,98.86,98.86,5
20120301|2011-11-28 02:00,28,98.96,99.45,98.96,99.45,14
20120301|2011-11-28 02:30,28,99.5,99.83,99.5,99.83,17
20120301|2011-11-28 03:00,28,99.91,100.05,99.84,99.85,18
20120301|2011-11-28 03:30,28,99.88,100.46,99.88,100.43,28
20120301|2011-11-28 04:00,28,100.58,100.86,100.28,100.39,28
20120301|2011-11-28 04:30,28,100.24,100.24,100.02,100.11,107
20120301|2011-11-28 05:00,28,100.11,100.11,99.95,100.01,48
20120301|2011-11-28 05:30,28,99.82,99.91,99.73,99.91,49
20120301|2011-11-28 06:00,28,100.01,100.01,99.89,99.89,2
20120301|2011-11-28 06:30,28,99.75,99.95,99.73,99.87,55
20120301|2011-11-28 07:00,28,99.92,99.92,99.58,99.72,32
20120301|2011-11-28 07:30,28,99.84,99.87,99.65,99.7,12
20120301|2011-11-28 08:00,28,99.67,99.74,99.36,99.44,31
20120301|2011-11-28 08:30,28,99.45,99.55,99.13,99.26,51
20120301|2011-11-28 09:00,28,99.07,99.07,98.93,98.94,28
20120301|2011-11-28 09:30,28,99.34,99.42,99.07,99.09,78
20120301|2011-11-28 10:00,28,98.84,98.85,98.52,98.64,69
20120301|2011-11-28 10:30,28,98.67,98.79,98.4,98.4,14
20120301|2011-11-28 11:00,28,98.38,98.45,98.3,98.3,5
20120301|2011-11-28 11:30,28,97.99,97.99,97.73,97.78,33
20120301|2011-11-28 12:00,28,97.6,98.02,97.48,98.02,12
20120301|2011-11-28 12:30,28,98.31,98.39,98.29,98.39,15
20120301|2011-11-28 13:00,28,98,98.76,98,98.74,25
20120301|2011-11-28 13:30,28,98.33,98.33,98.32,98.33,4
20120301|2011-11-28 14:30,28,98.21,98.21,98.21,98.21,3
20120301|2011-11-28 23:30,29,98.18,98.18,98.18,98.18,2
20120301|2011-11-29 01:00,29,98.32,98.35,98.2,98.2,14
20120301|2011-11-29 01:30,29,98.1,98.1,98,98,8
20120301|2011-11-29 02:00,29,97.77,98.11,97.77,98.11,9
20120301|2011-11-29 02:30,29,97.79,97.91,97.7,97.74,16
20120301|2011-11-29 03:00,29,97.77,97.81,97.77,97.81,4
20120301|2011-11-29 03:30,29,98.32,98.33,98.22,98.3,7
20120301|2011-11-29 04:00,29,98.96,99.17,98.92,99.17,20
20120301|2011-11-29 04:30,29,99.42,99.51,99.03,99.15,24
20120301|2011-11-29 05:00,29,99.13,99.19,99.11,99.11,9
20120301|2011-11-29 05:30,29,99.04,99.16,98.97,99.01,27
20120301|2011-11-29 06:00,29,98.98,98.98,98.29,98.55,24
20120301|2011-11-29 06:30,29,98.52,98.85,98.52,98.66,6
20120301|2011-11-29 07:00,29,98.43,98.43,98.41,98.41,5
20120301|2011-11-29 07:30,29,98.5,98.71,98.5,98.71,8
20120301|2011-11-29 08:00,29,98.58,99.23,98.58,99.17,117
20120301|2011-11-29 08:30,29,99.07,99.61,98.9,99.52,83
20120301|2011-11-29 09:00,29,99.74,99.94,99.59,99.62,89
20120301|2011-11-29 09:30,29,99.64,99.7,99.24,99.24,117
20120301|2011-11-29 10:00,29,99.44,99.44,99.02,99.18,137
20120301|2011-11-29 10:30,29,99.45,99.64,99.45,99.63,8
20120301|2011-11-29 11:00,29,99.75,100.01,99.71,100.01,16
20120301|2011-11-29 11:30,29,99.9,99.99,99.76,99.79,10
20120301|2011-11-29 12:00,29,99.7,100.23,99.7,99.99,38
20120301|2011-11-29 12:30,29,99.92,99.92,99.74,99.74,2
20120301|2011-11-29 13:00,29,100.01,100.01,99.94,99.97,19
20120301|2011-11-29 13:30,29,99.98,99.99,99.94,99.97,14
20120301|2011-11-29 14:30,29,100.01,100.01,99.93,99.95,43
20120301|2011-11-29 15:00,29,100.01,100.01,99.99,99.99,10
20120301|2011-11-29 15:30,29,99.99,99.99,99.65,99.65,41
20120301|2011-11-29 16:00,29,99.7,99.7,99.7,99.7,1
20120301|2011-11-29 19:30,30,99.66,99.66,99.62,99.62,5
20120301|2011-11-29 21:30,30,99.43,99.43,99.43,99.43,1
20120301|2011-11-29 23:00,30,99.56,99.7,99.56,99.7,2
20120301|2011-11-30 01:00,30,99.43,99.48,99.22,99.32,18
20120301|2011-11-30 02:00,30,99.18,99.64,99.18,99.46,35
20120301|2011-11-30 02:30,30,99.38,99.51,99.27,99.49,14
20120301|2011-11-30 03:00,30,99.62,99.62,99.45,99.54,5
20120301|2011-11-30 03:30,30,99.55,99.55,99.22,99.3,30
20120301|2011-11-30 04:00,30,99.24,99.62,99.24,99.5,5
20120301|2011-11-30 04:30,30,99.4,99.49,99.25,99.49,7
20120301|2011-11-30 05:00,30,99.54,100.52,99.34,100.28,36
20120301|2011-11-30 05:30,30,100.28,100.53,100.27,100.27,14
20120301|2011-11-30 06:00,30,100.25,100.28,99.88,100.11,32
20120301|2011-11-30 06:30,30,100.06,100.08,99.82,99.91,37
20120301|2011-11-30 07:00,30,100.13,101.7,100.13,101.44,61
20120301|2011-11-30 07:30,30,101.41,101.69,101.35,101.44,52
20120301|2011-11-30 08:00,30,101.68,101.83,101.16,101.2,126
20120301|2011-11-30 08:30,30,101.27,101.67,101.26,101.51,28
20120301|2011-11-30 09:00,30,101.65,101.66,101.28,101.3,68
20120301|2011-11-30 09:30,30,101.23,101.51,101.02,101.43,89
20120301|2011-11-30 10:00,30,101.41,101.41,100.7,100.74,118
20120301|2011-11-30 10:30,30,100.74,101.15,100.74,100.76,189
20120301|2011-11-30 11:00,30,101.04,101.11,101.04,101.1,6
20120301|2011-11-30 11:30,30,101,101.11,101,101.07,9
20120301|2011-11-30 12:00,30,101.22,101.23,101.21,101.23,8
20120301|2011-11-30 12:30,30,100.69,100.69,100.4,100.4,14
20120301|2011-11-30 13:00,30,100.67,100.7,100.62,100.62,9
20120301|2011-11-30 13:30,30,100.61,100.61,100.61,100.61,4
20120301|2011-11-30 14:00,30,100.53,100.66,100.52,100.65,10
20120301|2011-11-30 14:30,30,100.6,100.6,100.53,100.53,5
20120301|2011-11-30 15:00,30,100.5,100.5,100.31,100.31,4
20120301|2011-11-30 19:00,1,100.65,100.65,100.65,100.65,5
20120301|2011-11-30 20:00,1,100.83,100.83,100.82,100.82,4
20120301|2011-11-30 22:30,1,100.9,100.9,100.9,100.9,2
20120301|2011-12-01 00:00,1,100.84,100.84,100.84,100.84,1
20120301|2011-12-01 01:00,1,100.93,100.93,100.93,100.93,1
20120301|2011-12-01 01:30,1,100.91,100.91,100.91,100.91,1
20120301|2011-12-01 02:00,1,100.83,100.83,100.77,100.77,4
20120301|2011-12-01 02:30,1,100.51,100.8,100.51,100.8,10
20120301|2011-12-01 03:00,1,100.49,100.49,100.36,100.42,11
20120301|2011-12-01 03:30,1,100.76,100.88,100.76,100.88,16
20120301|2011-12-01 04:00,1,101.09,101.09,100.7,100.72,12
20120301|2011-12-01 04:30,1,100.62,100.81,100.62,100.81,27
20120301|2011-12-01 05:00,1,100.54,100.54,100.22,100.22,35
20120301|2011-12-01 05:30,1,100.07,100.29,100.07,100.29,15
20120301|2011-12-01 06:00,1,100.47,100.53,100.33,100.46,9
20120301|2011-12-01 06:30,1,100.4,100.6,100.3,100.6,23
20120301|2011-12-01 07:00,1,100.68,100.78,100.59,100.78,11
20120301|2011-12-01 07:30,1,100.68,100.68,100.04,100.31,53
20120301|2011-12-01 08:00,1,100.43,100.43,100.23,100.23,14
20120301|2011-12-01 08:30,1,100.31,100.83,100.18,100.82,77
20120301|2011-12-01 09:00,1,101.06,101.25,100.86,100.91,51
20120301|2011-12-01 09:30,1,101.04,101.04,100.33,100.33,79
20120301|2011-12-01 10:00,1,100.35,100.35,99.22,99.22,39
20120301|2011-12-01 10:30,1,99.49,99.6,99.19,99.4,217
20120301|2011-12-01 11:00,1,99.33,99.37,99.11,99.37,4
20120301|2011-12-01 11:30,1,99.44,99.5,99.34,99.34,11
20120301|2011-12-01 12:00,1,99.14,99.58,99.14,99.55,37
20120301|2011-12-01 12:30,1,99.69,99.95,99.69,99.9,33
20120301|2011-12-01 13:00,1,100.01,100.56,99.91,100.56,60
20120301|2011-12-01 13:30,1,100.56,100.56,100.27,100.42,73
20120301|2011-12-01 14:00,1,100.25,100.25,100.21,100.21,19
20120301|2011-12-01 14:30,1,100.29,100.29,100.23,100.24,4
20120301|2011-12-01 15:00,1,100.39,100.39,100.39,100.39,1
20120301|2011-12-01 19:00,2,100.32,100.32,100.32,100.32,3
20120301|2011-12-01 19:30,2,100.38,100.38,100.38,100.38,5
20120301|2011-12-01 20:00,2,100.42,100.42,100.42,100.42,1
20120301|2011-12-01 20:30,2,100.37,100.37,100.37,100.37,2
20120301|2011-12-01 21:30,2,100.3,100.3,100.3,100.3,1
20120301|2011-12-01 23:30,2,100.52,100.53,100.52,100.53,2
20120301|2011-12-02 01:00,2,100.61,100.61,100.61,100.61,5
20120301|2011-12-02 01:30,2,100.96,100.96,100.95,100.95,9
20120301|2011-12-02 02:00,2,101.15,101.2,101.01,101.18,17
20120301|2011-12-02 02:30,2,101.26,101.26,101.15,101.15,17
20120301|2011-12-02 03:00,2,101.17,101.25,100.94,100.98,21
20120301|2011-12-02 03:30,2,100.9,101.01,100.8,101.01,9
20120301|2011-12-02 04:00,2,100.97,101.03,100.97,101.02,4
20120301|2011-12-02 04:30,2,100.85,100.85,100.81,100.81,2
20120301|2011-12-02 05:00,2,100.99,101.21,100.98,101.19,8
20120301|2011-12-02 05:30,2,101.5,101.5,101.5,101.5,1
20120301|2011-12-02 06:00,2,101.41,101.54,101.2,101.48,17
20120301|2011-12-02 06:30,2,101.43,101.63,101.43,101.55,38
20120301|2011-12-02 07:00,2,101.57,101.57,101.15,101.48,59
20120301|2011-12-02 07:30,2,101.54,101.66,100.69,100.98,86
20120301|2011-12-02 08:00,2,101.13,101.13,100.81,100.84,44
20120301|2011-12-02 08:30,2,100.85,100.85,100.04,100.42,34
20120301|2011-12-02 09:00,2,100.55,100.89,100.5,100.7,13
20120301|2011-12-02 09:30,2,100.76,100.81,100.56,100.67,45
20120301|2011-12-02 10:00,2,100.71,100.71,100.16,100.65,44
20120301|2011-12-02 10:30,2,100.67,100.71,100.28,100.39,13
20120301|2011-12-02 11:00,2,100.52,100.7,100.52,100.7,2
20120301|2011-12-02 11:30,2,100.67,100.67,100.46,100.58,118
20120301|2011-12-02 12:00,2,100.63,100.73,100.55,100.73,12
20120301|2011-12-02 12:30,2,100.87,100.87,100.78,100.78,5
20120301|2011-12-02 13:00,2,100.88,101.24,100.88,101.23,16
20120301|2011-12-02 13:30,2,101.1,101.1,101.06,101.06,53
20120301|2011-12-02 14:00,2,101.14,101.42,101.14,101.42,13
20120301|2011-12-02 14:30,2,101.23,101.29,101.23,101.29,4
20120301|2011-12-04 19:30,5,101.49,101.49,101.49,101.49,4
20120301|2011-12-04 20:00,5,101.66,101.66,101.66,101.66,8
20120301|2011-12-04 20:30,5,101.57,101.57,101.55,101.55,8
20120301|2011-12-04 21:00,5,101.84,101.84,101.84,101.84,4
20120301|2011-12-05 00:30,5,101.65,101.66,101.65,101.66,20
20120301|2011-12-05 01:00,5,101.78,101.85,101.78,101.85,7
20120301|2011-12-05 01:30,5,101.78,101.78,101.78,101.78,1
20120301|2011-12-05 02:00,5,101.71,101.71,101.71,101.71,3
20120301|2011-12-05 02:30,5,101.82,101.92,101.82,101.87,3
20120301|2011-12-05 03:00,5,101.93,101.94,101.93,101.93,6
20120301|2011-12-05 03:30,5,101.94,102.13,101.94,102.13,5
20120301|2011-12-05 04:00,5,102.07,102.07,102.01,102.01,27
20120301|2011-12-05 04:30,5,102.02,102.02,101.9,101.96,5
20120301|2011-12-05 05:00,5,101.75,101.75,101.69,101.73,29
20120301|2011-12-05 05:30,5,101.64,101.73,101.64,101.73,3
20120301|2011-12-05 06:00,5,101.61,102.02,101.61,102,7
20120301|2011-12-05 06:30,5,102.01,102.01,101.93,101.93,5
20120301|2011-12-05 07:00,5,102.04,102.13,102.04,102.13,4
20120301|2011-12-05 07:30,5,102.22,102.32,102.03,102.28,17
20120301|2011-12-05 08:00,5,102.52,102.65,102.21,102.4,31
20120301|2011-12-05 08:30,5,102.44,102.44,102.28,102.39,15
20120301|2011-12-05 09:00,5,102.39,102.39,102.2,102.36,7
20120301|2011-12-05 09:30,5,102.46,102.49,102.21,102.24,36
20120301|2011-12-05 10:00,5,102.16,102.25,101.95,101.95,39
20120301|2011-12-05 10:30,5,102.05,102.09,101.77,101.77,6
20120301|2011-12-05 11:00,5,101.76,101.87,101.7,101.81,54
20120301|2011-12-05 11:30,5,101.87,102.29,101.87,102.29,19
20120301|2011-12-05 12:00,5,102.07,102.07,102.07,102.07,2
20120301|2011-12-05 12:30,5,101.79,101.79,101.19,101.19,85
20120301|2011-12-05 13:00,5,100.99,101.32,100.77,101.3,48
20120301|2011-12-05 13:30,5,101.3,101.31,101.07,101.07,36
20120301|2011-12-05 14:00,5,101.03,101.03,101.03,101.03,3
20120301|2011-12-05 14:30,5,101.25,101.25,101.25,101.25,4
20120301|2011-12-05 16:00,5,100.82,100.82,100.82,100.82,1
20120301|2011-12-05 23:30,6,100.84,100.84,100.84,100.84,4
20120301|2011-12-06 01:00,6,100.74,100.74,100.7,100.7,11
20120301|2011-12-06 01:30,6,100.9,100.9,100.8,100.8,11
20120301|2011-12-06 02:00,6,100.67,100.95,100.67,100.95,15
20120301|2011-12-06 02:30,6,101,101.07,101,101.07,2
20120301|2011-12-06 03:00,6,100.76,100.76,100.67,100.67,7
20120301|2011-12-06 03:30,6,100.69,100.89,100.69,100.89,5
20120301|2011-12-06 04:00,6,100.99,100.99,100.94,100.94,3
20120301|2011-12-06 04:30,6,101.31,101.41,101.31,101.41,3
20120301|2011-12-06 05:00,6,101.5,101.5,101.38,101.38,4
20120301|2011-12-06 05:30,6,101.26,101.26,101.26,101.26,2
20120301|2011-12-06 06:30,6,101.42,101.42,101.29,101.32,4
20120301|2011-12-06 07:00,6,101.3,101.3,101.19,101.19,13
20120301|2011-12-06 07:30,6,101.03,101.03,100.71,100.71,20
20120301|2011-12-06 08:00,6,100.85,101.16,100.71,101.08,66
20120301|2011-12-06 08:30,6,101.14,101.3,100.76,100.9,20
20120301|2011-12-06 09:00,6,100.96,101.11,100.72,100.99,35
20120301|2011-12-06 09:30,6,100.93,101.09,100.64,100.64,46
20120301|2011-12-06 10:00,6,100.74,100.9,100.64,100.84,26
20120301|2011-12-06 10:30,6,100.93,101.27,100.93,101.27,2
20120301|2011-12-06 11:00,6,101.2,101.6,101.2,101.55,8
20120301|2011-12-06 12:00,6,101.2,101.3,101.2,101.3,4
20120301|2011-12-06 12:30,6,101.35,101.54,101.27,101.27,9
20120301|2011-12-06 13:00,6,101.51,101.61,101.51,101.61,16
20120301|2011-12-06 13:30,6,101.6,101.61,101.53,101.61,48
20120301|2011-12-06 14:30,6,101.38,101.38,101.35,101.35,50
20120301|2011-12-06 15:00,6,101.26,101.41,101.26,101.41,10
20120301|2011-12-06 16:30,6,101.41,101.41,101.25,101.25,50
20120301|2011-12-06 22:30,7,101.76,101.82,101.76,101.82,3
20120301|2011-12-07 00:00,7,101.86,101.86,101.86,101.86,1
20120301|2011-12-07 00:30,7,101.95,101.95,101.93,101.93,8
20120301|2011-12-07 01:30,7,102.08,102.09,102,102.09,15
20120301|2011-12-07 02:30,7,102.22,102.27,102.22,102.22,6
20120301|2011-12-07 03:00,7,102.1,102.1,102.1,102.1,1
20120301|2011-12-07 04:00,7,101.98,101.98,101.75,101.92,15
20120301|2011-12-07 04:30,7,102.02,102.05,101.56,101.56,12
20120301|2011-12-07 05:00,7,101.67,101.67,101.46,101.46,6
20120301|2011-12-07 05:30,7,101.6,101.63,101.57,101.57,15
20120301|2011-12-07 06:00,7,101.38,101.38,101.35,101.35,3
20120301|2011-12-07 06:30,7,101.57,101.58,101.25,101.36,10
20120301|2011-12-07 07:00,7,101.32,101.4,101.17,101.17,4
20120301|2011-12-07 07:30,7,101.3,101.48,101.29,101.33,109
20120301|2011-12-07 08:00,7,101.23,101.53,101.2,101.45,48
20120301|2011-12-07 08:30,7,101.53,101.53,100.98,101.3,31
20120301|2011-12-07 09:00,7,101.23,101.38,101.19,101.38,10
20120301|2011-12-07 09:30,7,101.15,101.15,100.06,100.2,261
20120301|2011-12-07 10:00,7,100.35,100.85,100.35,100.85,26
20120301|2011-12-07 10:30,7,100.82,101.02,100.75,100.84,265
20120301|2011-12-07 11:00,7,100.83,101.01,100.75,100.99,16
20120301|2011-12-07 11:30,7,101.04,101.62,101.04,101.62,32
20120301|2011-12-07 12:00,7,101.39,101.44,101.39,101.42,22
20120301|2011-12-07 12:30,7,101.04,101.19,101.04,101.19,3
20120301|2011-12-07 13:00,7,100.94,100.99,100.85,100.85,12
20120301|2011-12-07 13:30,7,100.82,100.82,100.68,100.68,20
20120301|2011-12-07 14:00,7,100.85,100.9,100.85,100.9,200
20120301|2011-12-07 14:30,7,101.03,101.06,101.03,101.05,7
20120301|2011-12-07 19:00,8,101.25,101.25,100.79,100.79,10
20120301|2011-12-07 19:30,8,100.8,100.8,100.8,100.8,1
20120301|2011-12-07 20:30,8,100.8,100.82,100.8,100.82,4
20120301|2011-12-07 21:00,8,100.77,100.8,100.77,100.8,4
20120301|2011-12-07 21:30,8,100.85,100.85,100.85,100.85,1
20120301|2011-12-07 23:30,8,100.99,100.99,100.99,100.99,2
20120301|2011-12-08 00:00,8,100.96,101.05,100.96,101.05,2
20120301|2011-12-08 01:30,8,101.09,101.09,101.07,101.07,3
20120301|2011-12-08 02:00,8,101.18,101.23,101.18,101.18,4
20120301|2011-12-08 02:30,8,101.37,101.37,101.32,101.32,6
20120301|2011-12-08 03:00,8,101.14,101.14,101.1,101.1,6
20120301|2011-12-08 03:30,8,100.99,101.09,100.99,101.09,4
20120301|2011-12-08 04:00,8,101.35,101.36,101.29,101.36,7
20120301|2011-12-08 04:30,8,101.25,101.25,101.25,101.25,1
20120301|2011-12-08 05:00,8,100.99,101.1,100.99,101.1,5
20120301|2011-12-08 05:30,8,101.29,101.29,101.29,101.29,1
20120301|2011-12-08 06:00,8,101.23,101.23,101.16,101.16,9
20120301|2011-12-08 06:30,8,101.26,101.26,101.16,101.2,14
20120301|2011-12-08 07:00,8,101.42,101.51,101.42,101.51,4
20120301|2011-12-08 07:30,8,101.52,102.02,101.13,101.27,109
20120301|2011-12-08 08:00,8,101.35,101.35,100.12,100.17,40
20120301|2011-12-08 08:30,8,100.22,100.35,99.61,99.61,19
20120301|2011-12-08 09:00,8,99.66,99.66,98.78,98.86,141
20120301|2011-12-08 09:30,8,98.98,99.25,98.94,98.99,50
20120301|2011-12-08 10:00,8,98.92,99.31,98.71,99.18,96
20120301|2011-12-08 10:30,8,99.15,99.5,99.15,99.36,146
20120301|2011-12-08 11:00,8,99.13,99.13,99.09,99.09,11
20120301|2011-12-08 11:30,8,99.11,99.32,98.97,99.32,37
20120301|2011-12-08 12:00,8,98.91,98.91,98.91,98.91,1
20120301|2011-12-08 12:30,8,99.04,99.23,99.04,99.23,2
20120301|2011-12-08 13:00,8,99.08,99.35,98.75,98.75,29
20120301|2011-12-08 13:30,8,98.75,98.75,98.66,98.75,5
20120301|2011-12-08 14:30,8,98.4,98.4,98.15,98.15,215
20120301|2011-12-08 15:30,8,98.38,98.38,98.35,98.35,4
20120301|2011-12-08 16:00,8,98.41,98.41,98.41,98.41,1
20120301|2011-12-08 20:30,9,98.48,98.48,98.48,98.48,2
20120301|2011-12-08 21:00,9,98.16,98.16,98.16,98.16,2
20120301|2011-12-08 22:00,9,98.5,98.53,98.45,98.48,8
20120301|2011-12-08 23:30,9,98.45,98.45,98.45,98.45,1
20120301|2011-12-09 01:00,9,98.01,98.05,97.97,98.05,3
20120301|2011-12-09 01:30,9,98.01,98.01,97.97,98,112
20120301|2011-12-09 02:00,9,98.12,98.28,98.12,98.25,44
20120301|2011-12-09 02:30,9,98.56,98.56,98.56,98.56,1
20120301|2011-12-09 03:00,9,98.55,98.57,98.54,98.57,4
20120301|2011-12-09 03:30,9,98.29,98.41,98.29,98.4,18
20120301|2011-12-09 04:00,9,98.55,98.81,98.55,98.81,7
20120301|2011-12-09 04:30,9,98.7,98.7,98.55,98.67,12
20120301|2011-12-09 05:00,9,98.76,99.23,98.76,99.23,21
20120301|2011-12-09 05:30,9,99.23,99.37,99.23,99.31,28
20120301|2011-12-09 06:00,9,99.3,99.33,99.23,99.23,7
20120301|2011-12-09 06:30,9,99.24,99.24,98.82,98.93,20
20120301|2011-12-09 07:00,9,98.85,98.94,98.57,98.58,62
20120301|2011-12-09 07:30,9,98.62,98.62,98.3,98.3,158
20120301|2011-12-09 08:00,9,98.53,98.54,97.8,98.29,31
20120301|2011-12-09 08:30,9,98.55,98.76,98.51,98.51,38
20120301|2011-12-09 09:00,9,98.78,98.85,98.37,98.5,27
20120301|2011-12-09 09:30,9,98.82,98.83,98.55,98.83,148
20120301|2011-12-09 10:00,9,98.82,99.36,98.82,98.89,150
20120301|2011-12-09 10:30,9,98.89,99.17,98.65,98.65,229
20120301|2011-12-09 11:00,9,98.78,98.9,98.6,98.77,118
20120301|2011-12-09 11:30,9,98.8,98.87,98.8,98.87,4
20120301|2011-12-09 12:00,9,98.65,99.03,98.65,99.03,12
20120301|2011-12-09 12:30,9,98.96,99.05,98.9,98.96,10
20120301|2011-12-09 13:00,9,98.96,99.8,98.96,99.8,49
20120301|2011-12-09 13:30,9,99.75,99.86,99.74,99.76,113
20120301|2011-12-09 14:00,9,99.79,99.8,99.78,99.8,101
20120301|2011-12-09 14:30,9,99.88,100.1,99.88,100.1,236
20120301|2011-12-09 15:00,9,99.97,100.05,99.97,100.05,40
20120301|2011-12-09 16:00,9,100.12,100.12,100.12,100.12,1
20120301|2011-12-11 21:00,12,99.68,99.68,99.68,99.68,1
20120301|2011-12-11 22:30,12,99.49,99.5,99.49,99.5,2
20120301|2011-12-12 00:30,12,99.51,99.51,99.51,99.51,2
20120301|2011-12-12 01:00,12,99.2,99.2,99.2,99.2,1
20120301|2011-12-12 01:30,12,99.14,99.14,99.04,99.07,3
20120301|2011-12-12 02:00,12,98.99,99.28,98.99,99.28,4
20120301|2011-12-12 02:30,12,99.07,99.18,99.01,99.18,8
20120301|2011-12-12 03:00,12,98.94,98.94,98.59,98.59,4
20120301|2011-12-12 03:30,12,98.68,98.68,98.28,98.36,16
20120301|2011-12-12 04:00,12,98.3,98.52,98.3,98.4,16
20120301|2011-12-12 04:30,12,98.52,98.65,98.42,98.42,58
20120301|2011-12-12 05:00,12,98.56,98.56,98.28,98.4,4
20120301|2011-12-12 05:30,12,98.33,98.6,98.33,98.58,7
20120301|2011-12-12 06:00,12,98.57,98.91,98.57,98.91,8
20120301|2011-12-12 06:30,12,98.82,98.91,98.82,98.91,14
20120301|2011-12-12 07:00,12,99.34,99.35,98.41,98.41,9
20120301|2011-12-12 07:30,12,98.47,98.72,98.29,98.39,26
20120301|2011-12-12 08:00,12,98.48,98.69,98.19,98.64,70
20120301|2011-12-12 08:30,12,98.59,98.59,98.24,98.31,42
20120301|2011-12-12 09:00,12,98.3,98.32,97.98,98.21,72
20120301|2011-12-12 09:30,12,98.1,98.43,98.1,98.3,162
20120301|2011-12-12 10:00,12,98.41,98.46,98.22,98.22,9
20120301|2011-12-12 10:30,12,98.56,98.66,98.05,98.06,154
20120301|2011-12-12 11:00,12,98,98.27,98,98.13,23
20120301|2011-12-12 11:30,12,98.47,98.56,98.46,98.56,3
20120301|2011-12-12 12:00,12,98.43,98.43,98.43,98.43,1
20120301|2011-12-12 12:30,12,98.6,98.76,98.5,98.5,10
20120301|2011-12-12 13:00,12,98.46,98.52,98.16,98.19,49
20120301|2011-12-12 13:30,12,98.22,98.27,98.18,98.26,198
20120301|2011-12-12 14:00,12,98.3,98.32,98.24,98.24,11
20120301|2011-12-12 14:30,12,98.47,98.53,98.47,98.53,3
20120301|2011-12-12 15:00,12,98.39,98.43,98.39,98.43,4
20120301|2011-12-13 01:00,13,98.22,98.22,98.21,98.21,6
20120301|2011-12-13 01:30,13,98.18,98.28,98.18,98.28,16
20120301|2011-12-13 02:00,13,98.35,98.55,98.32,98.55,24
20120301|2011-12-13 02:30,13,98.33,98.33,98.2,98.29,14
20120301|2011-12-13 03:00,13,98.25,98.39,98.09,98.39,6
20120301|2011-12-13 03:30,13,98.48,98.55,98.48,98.51,3
20120301|2011-12-13 04:00,13,98.52,98.66,98.52,98.6,7
20120301|2011-12-13 05:00,13,98.73,98.9,98.73,98.85,12
20120301|2011-12-13 05:30,13,98.88,99.01,98.83,99.01,22
20120301|2011-12-13 06:00,13,98.8,98.8,98.74,98.74,9
20120301|2011-12-13 06:30,13,98.76,98.94,98.76,98.94,4
20120301|2011-12-13 07:00,13,98.82,98.85,98.7,98.79,14
20120301|2011-12-13 07:30,13,98.72,98.74,98.61,98.68,9
20120301|2011-12-13 08:00,13,98.74,99.08,98.71,98.95,43
20120301|2011-12-13 08:30,13,99.03,101.54,99.03,101.11,231
20120301|2011-12-13 09:00,13,100.86,100.95,100.35,100.35,24
20120301|2011-12-13 09:30,13,100.43,100.58,100,100.19,156
20120301|2011-12-13 10:00,13,100.15,100.41,99.99,100.05,75
20120301|2011-12-13 10:30,13,99.98,100.27,99.98,100.26,66
20120301|2011-12-13 11:00,13,100.33,100.37,100.2,100.2,11
20120301|2011-12-13 11:30,13,100.21,100.43,100.04,100.41,40
20120301|2011-12-13 12:00,13,100.36,100.63,100.16,100.56,33
20120301|2011-12-13 12:30,13,100.39,100.65,100.39,100.65,5
20120301|2011-12-13 13:00,13,100.65,100.76,100.17,100.58,156
20120301|2011-12-13 13:30,13,100.54,100.55,100.47,100.47,11
20120301|2011-12-13 14:00,13,100.13,100.29,100.13,100.29,9
20120301|2011-12-13 14:30,13,99.97,100.31,99.84,100.31,67
20120301|2011-12-13 15:00,13,100.29,100.32,100.27,100.27,6
20120301|2011-12-13 19:30,14,100.13,100.22,100.13,100.22,9
20120301|2011-12-13 20:00,14,100.3,100.3,100.3,100.3,1
20120301|2011-12-13 20:30,14,100.21,100.21,100.21,100.21,1
20120301|2011-12-13 21:30,14,100.32,100.32,100.32,100.32,1
20120301|2011-12-13 22:00,14,100.29,100.29,100.29,100.29,3
20120301|2011-12-14 00:30,14,100.22,100.25,100.22,100.25,4
20120301|2011-12-14 01:00,14,100.39,100.39,100.39,100.39,1
20120301|2011-12-14 01:30,14,100.28,100.31,100.27,100.27,12
20120301|2011-12-14 02:00,14,100,100.26,100,100.26,16
20120301|2011-12-14 02:30,14,100.2,100.2,100.16,100.16,2
20120301|2011-12-14 03:30,14,100.09,100.09,100,100.03,28
20120301|2011-12-14 04:00,14,100.1,100.1,100.1,100.1,3
20120301|2011-12-14 04:30,14,99.91,99.97,99.91,99.97,7
20120301|2011-12-14 05:00,14,99.72,99.83,99.7,99.82,39
20120301|2011-12-14 05:30,14,99.79,99.79,99.08,99.08,46
20120301|2011-12-14 06:00,14,99.18,99.2,98.94,98.95,30
20120301|2011-12-14 06:30,14,98.91,99.12,98.89,99.12,27
20120301|2011-12-14 07:00,14,99.09,99.12,98.85,98.85,23
20120301|2011-12-14 07:30,14,98.71,99.01,98.71,98.8,35
20120301|2011-12-14 08:00,14,98.72,98.72,96.95,97.25,108
20120301|2011-12-14 08:30,14,97.24,97.66,97.1,97.48,151
20120301|2011-12-14 09:00,14,97.33,97.33,97.11,97.21,23
20120301|2011-12-14 09:30,14,97.26,97.65,96.22,96.38,105
20120301|2011-12-14 10:00,14,96.25,96.54,95.81,96.16,148
20120301|2011-12-14 10:30,14,96.21,96.41,95.93,96.05,53
20120301|2011-12-14 11:00,14,95.94,96.47,95.84,96.13,52
20120301|2011-12-14 11:30,14,96.35,96.4,96.19,96.21,15
20120301|2011-12-14 12:00,14,96.25,96.29,96.09,96.19,9
20120301|2011-12-14 12:30,14,95.91,95.99,95.47,95.55,31
20120301|2011-12-14 13:00,14,95.51,95.53,94.68,95.38,200
20120301|2011-12-14 13:30,14,95.22,95.39,95.22,95.29,62
20120301|2011-12-14 14:00,14,95.19,95.19,95.19,95.19,5
20120301|2011-12-14 14:30,14,95.46,95.47,95.3,95.34,34
20120301|2011-12-14 15:30,14,95.41,95.41,95.38,95.38,16
20120301|2011-12-14 19:00,15,95.3,95.3,95.3,95.3,1
20120301|2011-12-14 20:00,15,95.38,95.38,95.38,95.38,3
20120301|2011-12-14 20:30,15,95.52,95.53,95.52,95.53,6
20120301|2011-12-14 21:30,15,96.01,96.01,96.01,96.01,1
20120301|2011-12-14 22:00,15,96.2,96.2,96.2,96.2,1
20120301|2011-12-14 23:30,15,95.82,95.86,95.59,95.59,12
20120301|2011-12-15 00:00,15,95.67,95.71,95.64,95.64,5
20120301|2011-12-15 01:00,15,95.7,95.7,95.7,95.7,1
20120301|2011-12-15 01:30,15,95.9,96.16,95.85,96.16,19
20120301|2011-12-15 02:00,15,96.05,96.21,95.85,96.21,31
20120301|2011-12-15 02:30,15,96.32,96.32,96.1,96.2,22
20120301|2011-12-15 03:00,15,96.11,96.11,96.06,96.07,22
20120301|2011-12-15 03:30,15,95.92,95.92,95.63,95.7,19
20120301|2011-12-15 04:00,15,96.04,96.04,95.84,95.84,2
20120301|2011-12-15 04:30,15,96.05,96.22,96.03,96.18,35
20120301|2011-12-15 05:00,15,95.93,95.95,95.93,95.93,15
20120301|2011-12-15 05:30,15,95.75,95.78,95.75,95.78,22
20120301|2011-12-15 06:00,15,95.76,95.9,95.76,95.9,6
20120301|2011-12-15 07:00,15,96.26,96.28,96.13,96.14,15
20120301|2011-12-15 07:30,15,96.17,96.4,95.65,95.7,48
20120301|2011-12-15 08:00,15,95.6,95.94,95.56,95.94,16
20120301|2011-12-15 08:30,15,96.05,96.05,95.52,95.69,93
20120301|2011-12-15 09:00,15,95.83,95.86,95.2,95.48,102
20120301|2011-12-15 09:30,15,95.4,95.4,94.7,94.95,166
20120301|2011-12-15 10:00,15,95.02,95.18,94.29,94.32,192
20120301|2011-12-15 10:30,15,94.81,94.86,94.65,94.68,36
20120301|2011-12-15 11:00,15,94.73,94.73,94.51,94.56,9
20120301|2011-12-15 11:30,15,94.75,94.75,94.42,94.46,35
20120301|2011-12-15 12:00,15,94.46,94.89,94.46,94.88,162
20120301|2011-12-15 12:30,15,94.95,95.02,94.77,94.77,8
20120301|2011-12-15 13:00,15,94.86,94.86,94.24,94.29,46
20120301|2011-12-15 13:30,15,94.3,94.34,93.81,93.91,174
20120301|2011-12-15 14:00,15,94.05,94.05,93.91,93.91,9
20120301|2011-12-15 14:30,15,94.01,94.1,93.97,93.99,11
20120301|2011-12-15 15:00,15,93.94,93.94,93.87,93.87,3
20120301|2011-12-15 15:30,15,93.81,93.81,93.81,93.81,1
20120301|2011-12-15 19:00,16,94.38,94.38,94.38,94.38,3
20120301|2011-12-15 19:30,16,94.43,94.45,94.26,94.28,8
20120301|2011-12-15 20:30,16,94.36,94.45,94.36,94.45,4
20120301|2011-12-15 21:00,16,94.5,94.6,94.49,94.6,5
20120301|2011-12-15 23:30,16,94.54,94.56,94.52,94.54,63
20120301|2011-12-16 00:00,16,94.36,94.42,94.34,94.41,9
20120301|2011-12-16 01:30,16,94.6,94.6,94.59,94.59,5
20120301|2011-12-16 02:00,16,94.39,94.41,94.22,94.31,19
20120301|2011-12-16 02:30,16,94.32,94.6,94.32,94.38,115
20120301|2011-12-16 03:00,16,94.59,94.59,94.34,94.43,5
20120301|2011-12-16 03:30,16,94.46,94.57,94.46,94.57,9
20120301|2011-12-16 04:00,16,94.23,94.25,94.17,94.17,9
20120301|2011-12-16 04:30,16,94.41,94.55,94.4,94.55,12
20120301|2011-12-16 05:00,16,94.38,94.41,94.06,94.06,9
20120301|2011-12-16 05:30,16,94.22,94.7,94.22,94.7,10
20120301|2011-12-16 06:00,16,94.7,94.87,94.68,94.85,9
20120301|2011-12-16 06:30,16,95.13,95.13,94.73,94.73,21
20120301|2011-12-16 07:00,16,94.61,95,94.61,94.98,20
20120301|2011-12-16 07:30,16,94.73,94.84,94.5,94.61,34
20120301|2011-12-16 08:00,16,94.64,94.64,94.1,94.14,128
20120301|2011-12-16 08:30,16,94.2,94.55,94.12,94.43,159
20120301|2011-12-16 09:00,16,94.43,94.9,94.43,94.56,65
20120301|2011-12-16 09:30,16,94.58,94.62,94.26,94.35,203
20120301|2011-12-16 10:00,16,94.17,94.26,94.13,94.18,185
20120301|2011-12-16 10:30,16,94.13,94.15,93.53,93.7,54
20120301|2011-12-16 11:00,16,93.45,93.62,93.24,93.25,56
20120301|2011-12-16 11:30,16,93.02,93.34,93.01,93.16,14
20120301|2011-12-16 12:00,16,93.29,93.7,93.26,93.6,120
20120301|2011-12-16 12:30,16,93.45,94.16,93.43,93.89,19
20120301|2011-12-16 13:00,16,94.1,94.15,93.82,94,31
20120301|2011-12-16 13:30,16,93.99,94.62,93.99,94.62,12
20120301|2011-12-16 14:00,16,94.66,94.66,94.66,94.66,1
20120301|2011-12-16 14:30,16,94.54,94.61,94.38,94.41,20
20120301|2011-12-16 15:30,16,94.3,94.42,94.06,94.2,6
20120301|2011-12-18 19:00,19,93.61,93.61,93.61,93.61,1
20120301|2011-12-18 21:30,19,93.23,93.23,93.23,93.23,2
20120301|2011-12-18 22:30,19,93.19,93.19,93.18,93.18,2
20120301|2011-12-18 23:00,19,93.17,93.17,93.1,93.1,3
20120301|2011-12-19 01:00,19,93.36,93.43,93.36,93.39,26
20120301|2011-12-19 01:30,19,93.24,93.4,93.24,93.4,5
20120301|2011-12-19 02:00,19,93.33,93.57,93.33,93.57,5
20120301|2011-12-19 02:30,19,93.7,93.7,93.7,93.7,10
20120301|2011-12-19 03:00,19,93.92,93.99,93.92,93.99,2
20120301|2011-12-19 03:30,19,94.08,94.08,94,94,2
20120301|2011-12-19 04:00,19,94.21,94.53,94.21,94.38,16
20120301|2011-12-19 04:30,19,94.43,94.43,94.37,94.37,4
20120301|2011-12-19 05:00,19,94.18,94.4,94.18,94.2,8
20120301|2011-12-19 05:30,19,94.19,94.38,94.19,94.38,3
20120301|2011-12-19 06:00,19,94.52,94.52,94.42,94.47,9
20120301|2011-12-19 06:30,19,94.46,94.47,94.1,94.1,50
20120301|2011-12-19 07:00,19,94.23,94.68,94.23,94.68,8
20120301|2011-12-19 07:30,19,94.72,94.78,94.4,94.4,9
20120301|2011-12-19 08:00,19,94.53,94.74,94.38,94.74,20
20120301|2011-12-19 08:30,19,94.68,94.68,94.35,94.44,63
20120301|2011-12-19 09:00,19,94.5,94.53,94.23,94.45,23
20120301|2011-12-19 09:30,19,94.49,94.7,93.57,93.67,194
20120301|2011-12-19 10:00,19,93.78,94.02,93.47,93.75,65
20120301|2011-12-19 10:30,19,93.63,93.82,93.47,93.77,27
20120301|2011-12-19 11:00,19,93.71,94.03,93.71,94.03,39
20120301|2011-12-19 11:30,19,93.97,94.37,93.89,94.37,14
20120301|2011-12-19 12:00,19,94.39,94.69,94.38,94.38,124
20120301|2011-12-19 12:30,19,94.54,94.54,94.25,94.46,21
20120301|2011-12-19 13:00,19,94.37,94.37,94.03,94.25,32
20120301|2011-12-19 13:30,19,94.2,94.2,94.2,94.2,1
20120301|2011-12-19 14:00,19,94.04,94.04,93.94,94.02,3
20120301|2011-12-19 14:30,19,93.98,94.12,93.98,94.06,8
20120301|2011-12-19 15:00,19,94.16,94.16,94.16,94.16,1
20120301|2011-12-19 19:30,20,94.72,94.72,94.72,94.72,1
20120301|2011-12-19 21:00,20,94.65,94.65,94.65,94.65,1
20120301|2011-12-20 01:00,20,94.57,94.57,94.57,94.57,1
20120301|2011-12-20 02:00,20,94.84,94.98,94.84,94.98,41
20120301|2011-12-20 02:30,20,95.01,95.26,95.01,95.25,10
20120301|2011-12-20 03:00,20,95.26,95.29,95.25,95.29,7
20120301|2011-12-20 03:30,20,95.17,95.48,95.09,95.42,28
20120301|2011-12-20 04:00,20,95.52,95.66,95.45,95.57,21
20120301|2011-12-20 04:30,20,95.51,95.51,95.51,95.51,1
20120301|2011-12-20 05:00,20,95.51,95.54,95.43,95.53,10
20120301|2011-12-20 06:00,20,95.32,95.32,95.32,95.32,2
20120301|2011-12-20 06:30,20,95.28,95.81,95.28,95.65,64
20120301|2011-12-20 07:00,20,95.61,95.99,95.48,95.82,30
20120301|2011-12-20 07:30,20,95.98,96.59,95.98,96.48,116
20120301|2011-12-20 08:00,20,96.43,97.13,96.42,97.12,246
20120301|2011-12-20 08:30,20,97.1,97.33,96.85,96.87,170
20120301|2011-12-20 09:00,20,96.99,97.32,96.99,97.32,21
20120301|2011-12-20 09:30,20,97.2,97.74,97.13,97.54,226
20120301|2011-12-20 10:00,20,97.66,97.79,97.36,97.41,266
20120301|2011-12-20 10:30,20,97.46,97.46,97.12,97.12,50
20120301|2011-12-20 11:00,20,97.14,97.49,96.98,97.42,35
20120301|2011-12-20 11:30,20,97.33,97.52,97.32,97.43,8
20120301|2011-12-20 12:00,20,97.4,97.65,97.4,97.65,175
20120301|2011-12-20 12:30,20,97.6,97.6,97.55,97.59,7
20120301|2011-12-20 13:00,20,97.47,97.6,97.39,97.39,68
20120301|2011-12-20 13:30,20,97.35,97.55,97.35,97.45,51
20120301|2011-12-20 14:00,20,97.53,97.63,97.53,97.63,31
20120301|2011-12-20 14:30,20,97.58,97.67,97.58,97.65,19
20120301|2011-12-20 15:00,20,97.55,97.55,97.51,97.51,6
20120301|2011-12-20 15:30,20,97.61,97.7,97.53,97.7,7
20120301|2011-12-20 19:00,21,98.32,98.35,98.32,98.35,2
20120301|2011-12-20 19:30,21,98.46,98.49,98.46,98.49,2
20120301|2011-12-20 20:30,21,98.2,98.2,98.2,98.2,1
20120301|2011-12-21 01:00,21,97.83,98.03,97.83,98.03,3
20120301|2011-12-21 01:30,21,98.36,98.36,98.36,98.36,3
20120301|2011-12-21 02:00,21,98.42,98.61,98.42,98.61,7
20120301|2011-12-21 02:30,21,98.45,98.45,98.45,98.45,4
20120301|2011-12-21 03:00,21,98.14,98.22,98.14,98.22,2
20120301|2011-12-21 03:30,21,98.4,98.41,98.31,98.41,8
20120301|2011-12-21 04:00,21,98.15,98.67,98.15,98.47,35
20120301|2011-12-21 04:30,21,98.1,98.1,97.86,97.86,33
20120301|2011-12-21 05:00,21,97.7,98.14,97.54,98.14,35
20120301|2011-12-21 06:00,21,97.74,97.92,97.74,97.83,8
20120301|2011-12-21 06:30,21,97.68,97.68,97.26,97.48,12
20120301|2011-12-21 07:00,21,97.39,97.46,97.03,97.24,45
20120301|2011-12-21 07:30,21,97.35,98.04,97.35,98.04,21
20120301|2011-12-21 08:00,21,98.04,98.1,97.91,97.97,186
20120301|2011-12-21 08:30,21,98.12,98.13,97.65,97.84,26
20120301|2011-12-21 09:00,21,97.75,98.47,97.55,98.34,111
20120301|2011-12-21 09:30,21,98.6,99.41,98.51,98.52,429
20120301|2011-12-21 10:00,21,98.35,98.53,98.26,98.33,129
20120301|2011-12-21 10:30,21,98.44,98.63,98.44,98.62,20
20120301|2011-12-21 11:00,21,98.66,98.67,98.38,98.39,55
20120301|2011-12-21 11:30,21,98.54,98.92,98.52,98.92,36
20120301|2011-12-21 12:00,21,98.94,99.01,98.7,98.71,26
20120301|2011-12-21 12:30,21,98.81,99.11,98.69,99.05,68
20120301|2011-12-21 13:00,21,99.09,99.22,98.61,98.87,54
20120301|2011-12-21 13:30,21,98.89,98.96,98.87,98.93,85
20120301|2011-12-21 14:00,21,98.93,99.04,98.92,99.04,10
20120301|2011-12-21 14:30,21,98.95,99.09,98.95,99.09,8
20120301|2011-12-21 15:30,21,99.12,99.12,99.12,99.12,4
20120301|2011-12-21 19:00,22,99.15,99.27,99.15,99.25,5
20120301|2011-12-21 19:30,22,99.2,99.2,99.2,99.2,2
20120301|2011-12-21 20:00,22,99.2,99.2,99.2,99.2,2
20120301|2011-12-21 20:30,22,98.92,98.92,98.91,98.91,2
20120301|2011-12-21 21:00,22,98.9,99.06,98.88,99.06,4
20120301|2011-12-21 22:00,22,99.02,99.02,99.02,99.02,3
20120301|2011-12-22 01:00,22,99.13,99.27,99.13,99.22,3
20120301|2011-12-22 01:30,22,99.06,99.11,99.06,99.1,5
20120301|2011-12-22 02:00,22,99.13,99.55,99.13,99.46,6
20120301|2011-12-22 02:30,22,99.35,99.35,99.29,99.29,10
20120301|2011-12-22 03:00,22,99.32,99.33,99.24,99.24,17
20120301|2011-12-22 03:30,22,99.4,99.49,99.28,99.28,33
20120301|2011-12-22 04:00,22,99.26,99.27,98.84,98.84,45
20120301|2011-12-22 04:30,22,98.91,99.14,98.76,99.09,27
20120301|2011-12-22 05:00,22,99.16,99.16,99.14,99.14,4
20120301|2011-12-22 05:30,22,99.18,99.24,99.14,99.14,35
20120301|2011-12-22 06:00,22,99.1,99.31,99.1,99.31,23
20120301|2011-12-22 06:30,22,99.31,99.36,99.17,99.17,10
20120301|2011-12-22 07:00,22,99.38,99.45,99.37,99.45,13
20120301|2011-12-22 07:30,22,99.44,99.45,98.87,99.07,61
20120301|2011-12-22 08:00,22,99.08,99.52,98.93,99.49,73
20120301|2011-12-22 08:30,22,99.44,99.9,99.35,99.85,134
20120301|2011-12-22 09:00,22,99.78,99.84,99.65,99.84,49
20120301|2011-12-22 09:30,22,99.62,100.01,99.52,100.01,77
20120301|2011-12-22 10:00,22,99.98,99.98,99.53,99.53,75
20120301|2011-12-22 10:30,22,99.56,99.63,99.47,99.59,69
20120301|2011-12-22 11:00,22,99.62,100.12,99.59,100.12,82
20120301|2011-12-22 11:30,22,100.06,100.1,99.83,99.83,32
20120301|2011-12-22 12:00,22,99.89,100.14,99.87,100.1,67
20120301|2011-12-22 12:30,22,100.08,100.19,99.67,99.67,48
20120301|2011-12-22 13:00,22,99.68,99.82,99.63,99.69,21
20120301|2011-12-22 13:30,22,99.65,99.67,99.65,99.67,3
20120301|2011-12-22 14:30,22,99.67,99.7,99.53,99.53,11
20120301|2011-12-22 15:00,22,99.55,99.55,99.55,99.55,1
20120301|2011-12-23 07:30,23,100.11,100.17,99.98,100.16,17
20120301|2011-12-23 08:00,23,100.09,100.14,100,100,17
20120301|2011-12-23 08:30,23,100.03,100.11,99.95,100.09,46
20120301|2011-12-23 09:00,23,100.08,100.08,99.81,99.81,111
20120301|2011-12-23 09:30,23,99.8,99.95,99.79,99.88,51
20120301|2011-12-23 10:00,23,99.94,100.05,99.89,100.04,49
20120301|2011-12-23 10:30,23,100.08,100.08,99.98,99.99,14
20120301|2011-12-23 11:00,23,100.02,100.11,100.02,100.09,10
20120301|2011-12-23 11:30,23,100.09,100.34,100.06,100.27,38
20120301|2011-12-23 12:00,23,100.24,100.26,99.73,99.73,94
20120301|2011-12-23 12:30,23,99.82,99.89,99.82,99.89,6
20120301|2011-12-27 02:30,27,99.66,99.67,99.66,99.67,2
20120301|2011-12-27 03:00,27,99.79,99.79,99.79,99.79,2
20120301|2011-12-27 04:00,27,99.83,99.86,99.82,99.83,7
20120301|2011-12-27 04:30,27,99.75,99.76,99.75,99.76,14
20120301|2011-12-27 05:00,27,99.91,100.19,99.91,100.13,8
20120301|2011-12-27 06:00,27,99.97,99.97,99.83,99.84,5
20120301|2011-12-27 06:30,27,99.83,99.93,99.83,99.93,4
20120301|2011-12-27 07:00,27,100.1,100.1,100.06,100.09,5
20120301|2011-12-27 07:30,27,100.02,100.1,99.98,100.1,14
20120301|2011-12-27 08:00,27,100.15,100.15,99.98,100.02,13
20120301|2011-12-27 08:30,27,100,100.77,100,100.77,87
20120301|2011-12-27 09:00,27,100.79,100.83,100.79,100.83,6
20120301|2011-12-27 09:30,27,100.75,100.86,100.69,100.69,37
20120301|2011-12-27 10:00,27,100.78,101,100.74,101,16
20120301|2011-12-27 10:30,27,101,101.33,101,101.15,18
20120301|2011-12-27 11:00,27,101.31,101.47,101.31,101.33,25
20120301|2011-12-27 11:30,27,101.36,101.36,101.2,101.2,4
20120301|2011-12-27 12:00,27,101.19,101.25,101.16,101.25,7
20120301|2011-12-27 12:30,27,101.33,101.61,101.33,101.5,115
20120301|2011-12-27 13:00,27,101.6,101.85,101.43,101.43,106
20120301|2011-12-27 13:30,27,101.39,101.39,101.35,101.35,2
20120301|2011-12-27 14:00,27,101.38,101.38,101.25,101.25,4
20120301|2011-12-27 14:30,27,101.44,101.53,101.41,101.53,31
20120301|2011-12-27 15:00,27,101.45,101.45,101.45,101.45,2
20120301|2011-12-27 15:30,27,101.23,101.23,101.23,101.23,5
20120301|2011-12-27 19:30,28,101.4,101.4,101.34,101.34,3
20120301|2011-12-27 21:00,28,101.69,101.69,101.69,101.69,1
20120301|2011-12-27 22:30,28,101.46,101.46,101.31,101.31,12
20120301|2011-12-27 23:30,28,101.38,101.38,101.38,101.38,1
20120301|2011-12-28 00:00,28,101.72,101.72,101.72,101.72,1
20120301|2011-12-28 01:30,28,101.58,101.58,101.58,101.58,3
20120301|2011-12-28 02:30,28,101.13,101.13,100.98,100.98,2
20120301|2011-12-28 03:00,28,101.22,101.27,101.18,101.18,3
20120301|2011-12-28 03:30,28,101.04,101.05,101,101.05,12
20120301|2011-12-28 04:00,28,101.05,101.05,101.05,101.05,3
20120301|2011-12-28 04:30,28,100.77,100.95,100.76,100.95,4
20120301|2011-12-28 05:00,28,101.03,101.08,101.03,101.08,21
20120301|2011-12-28 05:30,28,101.14,101.15,101.11,101.11,13
20120301|2011-12-28 06:00,28,101.08,101.11,101,101,16
20120301|2011-12-28 06:30,28,100.82,100.92,100.82,100.92,4
20120301|2011-12-28 07:00,28,101.03,101.06,100.98,101.02,9
20120301|2011-12-28 07:30,28,101.18,101.36,101.12,101.36,14
20120301|2011-12-28 08:00,28,101.54,101.6,100.99,100.99,28
20120301|2011-12-28 08:30,28,101.01,101.01,100.63,100.78,31
20120301|2011-12-28 09:00,28,100.78,100.79,100.17,100.28,31
20120301|2011-12-28 09:30,28,100.26,100.43,100.06,100.43,61
20120301|2011-12-28 10:00,28,100.27,100.32,99.56,99.56,153
20120301|2011-12-28 10:30,28,99.63,99.89,99.28,99.8,94
20120301|2011-12-28 11:00,28,99.92,99.94,99.78,99.94,10
20120301|2011-12-28 11:30,28,99.75,99.75,99.73,99.73,3
20120301|2011-12-28 12:00,28,99.65,99.79,99.57,99.76,53
20120301|2011-12-28 12:30,28,99.79,99.84,99.79,99.83,10
20120301|2011-12-28 13:00,28,99.71,99.71,99.4,99.6,29
20120301|2011-12-28 13:30,28,99.6,99.71,99.57,99.71,4
20120301|2011-12-28 14:30,28,99.62,99.69,99.62,99.69,5
20120301|2011-12-28 15:00,28,99.8,99.8,99.8,99.8,1
20120301|2011-12-28 15:30,28,99.73,99.76,99.73,99.76,2
20120301|2011-12-28 22:30,29,99.56,99.78,99.56,99.78,3
20120301|2011-12-29 01:00,29,99.57,99.57,99.57,99.57,1
20120301|2011-12-29 01:30,29,99.7,99.81,99.7,99.81,4
20120301|2011-12-29 02:00,29,99.72,99.77,99.72,99.77,6
20120301|2011-12-29 02:30,29,99.6,99.6,99.6,99.6,1
20120301|2011-12-29 03:30,29,99.6,99.99,99.6,99.89,22
20120301|2011-12-29 04:00,29,99.8,99.85,99.69,99.69,3
20120301|2011-12-29 04:30,29,99.48,99.65,99.48,99.55,7
20120301|2011-12-29 05:30,29,99.68,99.68,99.68,99.68,1
20120301|2011-12-29 06:00,29,99.85,99.91,99.85,99.91,3
20120301|2011-12-29 06:30,29,99.87,99.91,99.79,99.81,37
20120301|2011-12-29 07:00,29,99.91,100.06,99.86,99.98,12
20120301|2011-12-29 07:30,29,99.91,99.94,99.74,99.94,14
20120301|2011-12-29 08:00,29,99.89,99.89,99.58,99.6,33
20120301|2011-12-29 08:30,29,99.38,99.51,98.94,99.03,99
20120301|2011-12-29 09:00,29,99.16,99.33,98.98,98.98,56
20120301|2011-12-29 09:30,29,98.99,99.28,98.73,98.78,137
20120301|2011-12-29 10:00,29,98.89,99.08,98.5,98.68,198
20120301|2011-12-29 10:30,29,98.64,99.13,98.64,99.13,61
20120301|2011-12-29 11:00,29,99.2,99.3,99.08,99.14,38
20120301|2011-12-29 11:30,29,98.98,99.08,98.93,99.08,11
20120301|2011-12-29 12:00,29,99.21,99.83,99.19,99.83,97
20120301|2011-12-29 12:30,29,99.8,99.89,99.71,99.89,20
20120301|2011-12-29 13:00,29,99.83,99.87,99.46,99.87,127
20120301|2011-12-29 13:30,29,99.86,99.86,99.83,99.83,12
20120301|2011-12-29 14:30,29,99.82,99.85,99.78,99.81,8
20120301|2011-12-29 15:00,29,99.8,99.81,99.8,99.81,3
20120301|2011-12-30 00:00,30,99.99,99.99,99.99,99.99,1
20120301|2011-12-30 01:00,30,100.04,100.07,99.95,99.95,55
20120301|2011-12-30 01:30,30,99.85,99.85,99.8,99.8,2
20120301|2011-12-30 02:00,30,99.72,99.72,99.65,99.65,2
20120301|2011-12-30 02:30,30,99.48,99.58,99.43,99.58,19
20120301|2011-12-30 03:00,30,99.53,99.64,99.53,99.64,19
20120301|2011-12-30 03:30,30,99.76,99.76,99.7,99.7,3
20120301|2011-12-30 04:00,30,99.73,99.73,99.73,99.73,2
20120301|2011-12-30 04:30,30,99.99,100.21,99.99,100.06,7
20120301|2011-12-30 05:30,30,99.85,99.85,99.85,99.85,1
20120301|2011-12-30 06:00,30,99.79,99.79,99.36,99.36,3
20120301|2011-12-30 06:30,30,99.31,99.33,99,99.13,39
20120301|2011-12-30 07:00,30,99.16,99.29,99.01,99.09,37
20120301|2011-12-30 07:30,30,99.04,99.47,99.04,99.1,12
20120301|2011-12-30 08:00,30,99.07,99.24,99.04,99.11,43
20120301|2011-12-30 08:30,30,99.08,99.56,98.79,99.54,175
20120301|2011-12-30 09:00,30,99.54,99.97,99.54,99.69,106
20120301|2011-12-30 09:30,30,99.72,99.72,99.12,99.2,214
20120301|2011-12-30 10:00,30,99.47,99.88,99.47,99.83,57
20120301|2011-12-30 10:30,30,100,100.05,99.84,99.84,19
20120301|2011-12-30 11:00,30,99.64,99.65,99.44,99.54,12
20120301|2011-12-30 11:30,30,99.68,99.9,99.68,99.73,18
20120301|2011-12-30 12:00,30,99.75,99.83,99.56,99.82,12
20120301|2011-12-30 12:30,30,99.88,99.91,99.78,99.78,39
20120301|2011-12-30 13:00,30,99.64,99.71,98.91,99.06,77
20120301|2011-12-30 13:30,30,99.07,99.16,99.06,99.07,4
20120301|2011-12-30 14:00,30,99.14,99.28,99.14,99.28,16
20120301|2011-12-30 14:30,30,99.17,99.17,99.15,99.15,2
20120301|2012-01-02 19:30,3,100.53,100.53,100.53,100.53,1
20120301|2012-01-02 20:30,3,100.41,100.41,100.36,100.37,39
20120301|2012-01-02 21:00,3,100.38,100.38,100.37,100.37,11
20120301|2012-01-02 21:30,3,100.37,100.38,100.36,100.37,15
20120301|2012-01-02 23:30,3,100.62,100.66,100.59,100.66,15
20120301|2012-01-03 00:00,3,100.7,100.83,100.7,100.83,7
20120301|2012-01-03 00:30,3,100.89,100.95,100.89,100.95,10
20120301|2012-01-03 01:00,3,100.95,101.03,100.95,101,14
20120301|2012-01-03 01:30,3,100.91,100.98,100.85,100.85,37
20120301|2012-01-03 02:00,3,100.88,100.88,100.88,100.88,4
20120301|2012-01-03 02:30,3,100.7,100.75,100.65,100.75,12
20120301|2012-01-03 03:00,3,100.72,101.13,100.72,100.9,109
20120301|2012-01-03 03:30,3,100.99,101.02,100.99,101,9
20120301|2012-01-03 04:00,3,101.17,101.25,101.08,101.23,39
20120301|2012-01-03 04:30,3,101.07,101.13,101.06,101.09,24
20120301|2012-01-03 05:00,3,101.22,101.78,101.22,101.78,75
20120301|2012-01-03 05:30,3,101.71,101.73,101.65,101.71,14
20120301|2012-01-03 06:00,3,101.66,101.74,101.58,101.62,85
20120301|2012-01-03 06:30,3,101.5,101.5,101.32,101.32,8
20120301|2012-01-03 07:00,3,101.36,101.4,101.2,101.26,103
20120301|2012-01-03 07:30,3,101.28,101.5,101.19,101.4,113
20120301|2012-01-03 08:00,3,101.47,102.09,101.47,102.05,475
20120301|2012-01-03 08:30,3,102.11,102.86,102.1,102.62,491
20120301|2012-01-03 09:00,3,102.63,102.99,102.62,102.81,134
20120301|2012-01-03 09:30,3,102.83,103.04,102.55,102.56,187
20120301|2012-01-03 10:00,3,102.68,102.69,102.19,102.19,213
20120301|2012-01-03 10:30,3,102.16,102.57,102.15,102.55,84
20120301|2012-01-03 11:00,3,102.49,102.93,102.48,102.85,104
20120301|2012-01-03 11:30,3,102.85,103.01,102.55,102.73,62
20120301|2012-01-03 12:00,3,102.76,102.95,102.65,102.87,34
20120301|2012-01-03 12:30,3,102.63,102.82,102.51,102.68,70
20120301|2012-01-03 13:00,3,102.73,103.28,102.68,103.18,243
20120301|2012-01-03 13:30,3,103.17,103.23,103.17,103.21,16
20120301|2012-01-03 14:00,3,103.27,103.27,103.23,103.23,3
20120301|2012-01-03 14:30,3,103.28,103.36,103.2,103.23,16
20120301|2012-01-03 15:00,3,103.18,103.18,103.18,103.18,1
20120301|2012-01-03 15:30,3,103.19,103.21,103.19,103.21,25
20120301|2012-01-03 19:00,4,102.98,102.98,102.98,102.98,1
20120301|2012-01-03 19:30,4,102.95,103,102.95,102.99,39
20120301|2012-01-03 20:00,4,103.01,103.01,103.01,103.01,1
20120301|2012-01-03 20:30,4,102.94,102.94,102.94,102.94,2
20120301|2012-01-03 21:30,4,102.96,102.97,102.92,102.92,16
20120301|2012-01-04 04:30,4,102.63,102.67,102.63,102.67,6
20120301|2012-01-04 05:00,4,102.73,102.73,102.35,102.38,38
20120301|2012-01-04 05:30,4,102.34,102.41,102.24,102.3,22
20120301|2012-01-04 06:00,4,102.34,102.5,102.23,102.43,54
20120301|2012-01-04 06:30,4,102.56,102.56,102.36,102.36,24
20120301|2012-01-04 07:00,4,102.42,102.42,102.07,102.35,96
20120301|2012-01-04 07:30,4,102.4,102.68,102.38,102.39,220
20120301|2012-01-04 08:00,4,102.5,102.91,102.49,102.72,54
20120301|2012-01-04 08:30,4,102.8,103.88,102.58,103.47,574
20120301|2012-01-04 09:00,4,103.34,103.36,102.85,102.85,200
20120301|2012-01-04 09:30,4,102.69,103.18,102.57,103.06,109
20120301|2012-01-04 10:00,4,102.96,103.13,102.41,102.55,139
20120301|2012-01-04 10:30,4,102.6,102.91,102.6,102.6,59
20120301|2012-01-04 11:00,4,102.73,103.14,102.68,103.14,36
20120301|2012-01-04 11:30,4,103.16,103.33,103.01,103.32,36
20120301|2012-01-04 12:00,4,103.26,103.27,102.85,102.85,61
20120301|2012-01-04 12:30,4,102.87,103.33,102.87,103.11,36
20120301|2012-01-04 13:00,4,103.11,103.46,102.9,103.42,93
20120301|2012-01-04 13:30,4,103.39,103.46,103.36,103.46,39
20120301|2012-01-04 14:00,4,103.45,103.47,103.41,103.47,7
20120301|2012-01-04 14:30,4,103.45,103.46,103.4,103.46,8
20120301|2012-01-04 15:00,4,103.64,103.64,103.64,103.64,6
20120301|2012-01-04 15:30,4,103.6,103.6,103.6,103.6,6
20120301|2012-01-04 16:00,4,103.4,103.5,103.4,103.5,8
20120301|2012-01-04 19:00,5,103.31,103.31,103.31,103.31,1
20120301|2012-01-04 20:00,5,103.37,103.37,103.37,103.37,2
20120301|2012-01-04 20:30,5,103.01,103.18,103.01,103.18,4
20120301|2012-01-04 22:30,5,103.23,103.28,103.23,103.28,3
20120301|2012-01-04 23:30,5,103.48,103.48,103.47,103.47,7
20120301|2012-01-05 00:00,5,103.51,103.6,103.51,103.6,12
20120301|2012-01-05 01:00,5,103.56,103.56,103.54,103.54,2
20120301|2012-01-05 01:30,5,103.64,103.86,103.64,103.86,37
20120301|2012-01-05 02:00,5,103.8,103.8,103.25,103.25,14
20120301|2012-01-05 02:30,5,103.2,103.29,102.85,102.85,92
20120301|2012-01-05 03:00,5,102.92,102.92,102.59,102.88,67
20120301|2012-01-05 03:30,5,102.83,102.83,102.7,102.7,21
20120301|2012-01-05 04:00,5,102.71,102.86,102.5,102.86,58
20120301|2012-01-05 04:30,5,102.83,102.83,102.6,102.6,68
20120301|2012-01-05 05:00,5,102.56,102.82,102.56,102.64,22
20120301|2012-01-05 05:30,5,102.65,102.65,102.36,102.62,55
20120301|2012-01-05 06:00,5,102.75,103.16,102.69,103.16,38
20120301|2012-01-05 06:30,5,103.14,103.19,102.8,102.88,40
20120301|2012-01-05 07:00,5,102.86,103.34,102.86,103.28,129
20120301|2012-01-05 07:30,5,103.32,103.36,102.95,103.16,156
20120301|2012-01-05 08:00,5,103.1,103.26,102.69,102.69,137
20120301|2012-01-05 08:30,5,102.69,102.78,102.23,102.55,250
20120301|2012-01-05 09:00,5,102.46,103.01,102.36,102.98,115
20120301|2012-01-05 09:30,5,102.83,103.07,102.77,102.83,176
20120301|2012-01-05 10:00,5,102.7,102.85,102.19,102.83,382
20120301|2012-01-05 10:30,5,102.82,103.09,102.74,103.03,129
20120301|2012-01-05 11:00,5,102.87,103.29,102.82,103.11,108
20120301|2012-01-05 11:30,5,103.05,103.27,102.82,103.2,115
20120301|2012-01-05 12:00,5,103.24,103.3,102.9,103.16,95
20120301|2012-01-05 12:30,5,103.28,103.49,103.16,103.16,69
20120301|2012-01-05 13:00,5,102.94,103.02,101.92,101.99,294
20120301|2012-01-05 13:30,5,102,102.07,101.78,101.88,145
20120301|2012-01-05 14:00,5,101.94,101.94,101.94,101.94,17
20120301|2012-01-05 14:30,5,102.02,102.02,101.9,101.92,46
20120301|2012-01-05 15:00,5,101.72,101.72,101.72,101.72,1
20120301|2012-01-05 15:30,5,101.63,101.63,101.5,101.56,12
20120301|2012-01-05 16:00,5,101.56,101.56,101.54,101.54,7
20120301|2012-01-05 19:00,6,101.78,101.78,101.78,101.78,1
20120301|2012-01-05 19:30,6,101.57,101.57,101.57,101.57,2
20120301|2012-01-05 21:00,6,101.5,101.6,101.5,101.6,7
20120301|2012-01-05 22:30,6,101.82,101.82,101.8,101.8,2
20120301|2012-01-05 23:00,6,101.81,101.81,101.81,101.81,2
20120301|2012-01-06 01:00,6,101.84,101.84,101.84,101.84,1
20120301|2012-01-06 02:00,6,102.36,102.4,102.18,102.18,15
20120301|2012-01-06 02:30,6,102.35,102.53,102.29,102.53,92
20120301|2012-01-06 03:00,6,102.56,102.63,102.47,102.47,19
20120301|2012-01-06 03:30,6,102.39,102.39,102.39,102.39,2
20120301|2012-01-06 04:00,6,102.39,102.48,102.39,102.46,14
20120301|2012-01-06 04:30,6,102.45,102.53,102.42,102.46,23
20120301|2012-01-06 05:00,6,102.42,102.42,102.3,102.38,22
20120301|2012-01-06 05:30,6,102.39,102.7,102.39,102.54,32
20120301|2012-01-06 06:00,6,102.46,102.5,102.39,102.41,11
20120301|2012-01-06 06:30,6,102.5,102.5,102.28,102.33,40
20120301|2012-01-06 07:00,6,102.35,102.69,102.35,102.53,25
20120301|2012-01-06 07:30,6,102.68,103,102.25,102.25,205
20120301|2012-01-06 08:00,6,102.37,102.61,101.99,102.42,143
20120301|2012-01-06 08:30,6,102.17,102.19,101.1,101.25,498
20120301|2012-01-06 09:00,6,101.25,101.44,101.11,101.4,212
20120301|2012-01-06 09:30,6,101.29,101.6,101.19,101.28,91
20120301|2012-01-06 10:00,6,101.2,101.91,101.2,101.49,163
20120301|2012-01-06 10:30,6,101.5,101.75,101.41,101.41,128
20120301|2012-01-06 11:00,6,101.41,101.44,101.1,101.28,49
20120301|2012-01-06 11:30,6,101.35,101.52,101.35,101.39,18
20120301|2012-01-06 12:00,6,101.39,101.49,101.36,101.42,33
20120301|2012-01-06 12:30,6,101.5,101.74,101.5,101.54,115
20120301|2012-01-06 13:00,6,101.54,101.86,101.21,101.83,286
20120301|2012-01-06 13:30,6,101.8,101.88,101.71,101.78,40
20120301|2012-01-06 14:00,6,101.81,101.83,101.81,101.83,8
20120301|2012-01-06 14:30,6,101.93,102.03,101.93,101.99,9
20120301|2012-01-06 15:00,6,102,102,102,102,5
20120301|2012-01-06 15:30,6,102.03,102.03,102.03,102.03,1
20120301|2012-01-08 17:00,8,102.5,102.69,102.5,102.69,8
20120301|2012-01-08 18:30,9,101.36,101.56,101.36,101.56,2
20120301|2012-01-08 19:00,9,101.57,101.59,101.44,101.49,7
20120301|2012-01-08 19:30,9,101.4,101.4,101.29,101.32,8
20120301|2012-01-08 20:00,9,101.23,101.26,101.14,101.26,11
20120301|2012-01-08 20:30,9,101.24,101.3,101.21,101.25,32
20120301|2012-01-08 21:00,9,101.32,101.32,101.15,101.19,46
20120301|2012-01-08 21:30,9,101.26,101.28,101.26,101.28,6
20120301|2012-01-08 22:00,9,101.26,101.26,101.26,101.26,1
20120301|2012-01-08 22:30,9,101.24,101.24,101.18,101.2,25
20120301|2012-01-08 23:00,9,101.13,101.13,101.13,101.13,10
20120301|2012-01-09 00:30,9,101.36,101.36,101.36,101.36,1
20120301|2012-01-09 01:00,9,101.75,101.75,101.73,101.73,6
20120301|2012-01-09 01:30,9,101.92,101.95,101.84,101.93,38
20120301|2012-01-09 02:00,9,101.97,102.11,101.95,102.02,108
20120301|2012-01-09 02:30,9,102.15,102.21,102.01,102.08,40
20120301|2012-01-09 03:00,9,101.97,101.97,101.82,101.9,34
20120301|2012-01-09 03:30,9,101.88,101.91,101.71,101.71,13
20120301|2012-01-09 04:00,9,101.43,101.45,101.41,101.45,24
20120301|2012-01-09 04:30,9,101.45,101.48,101.39,101.48,63
20120301|2012-01-09 05:00,9,101.2,101.36,101.09,101.15,229
20120301|2012-01-09 05:30,9,101.15,101.47,101.15,101.45,24
20120301|2012-01-09 06:00,9,101.43,101.43,101.12,101.12,137
20120301|2012-01-09 06:30,9,101.3,101.55,101.25,101.55,33
20120301|2012-01-09 07:00,9,101.57,101.86,101.4,101.82,85
20120301|2012-01-09 07:30,9,101.77,101.83,101.62,101.75,39
20120301|2012-01-09 08:00,9,101.77,102.04,101.63,101.68,337
20120301|2012-01-09 08:30,9,101.75,101.75,100.78,100.94,551
20120301|2012-01-09 09:00,9,100.89,101.38,100.68,101.26,212
20120301|2012-01-09 09:30,9,101.37,101.45,100.65,100.8,186
20120301|2012-01-09 10:00,9,100.77,100.79,100.33,100.58,274
20120301|2012-01-09 10:30,9,100.72,101,100.7,100.71,30
20120301|2012-01-09 11:00,9,100.84,100.99,100.7,100.82,33
20120301|2012-01-09 11:30,9,100.87,100.87,100.75,100.76,28
20120301|2012-01-09 12:00,9,100.79,100.81,100.71,100.79,112
20120301|2012-01-09 12:30,9,100.76,101.29,100.72,101.16,263
20120301|2012-01-09 13:00,9,101.21,101.74,101.21,101.41,337
20120301|2012-01-09 13:30,9,101.43,101.52,101.35,101.49,39
20120301|2012-01-09 14:00,9,101.48,101.5,101.47,101.5,5
20120301|2012-01-09 14:30,9,101.5,101.64,101.5,101.64,21
20120301|2012-01-09 15:00,9,101.64,101.68,101.61,101.61,37
20120301|2012-01-09 15:30,9,101.64,101.64,101.55,101.55,2
20120301|2012-01-09 16:00,9,101.53,101.55,101.53,101.55,3
20120301|2012-01-09 19:00,10,101.68,101.76,101.68,101.76,2
20120301|2012-01-09 19:30,10,101.75,101.83,101.75,101.83,12
20120301|2012-01-09 20:00,10,101.72,101.72,101.72,101.72,8
20120301|2012-01-09 20:30,10,101.8,101.8,101.7,101.7,9
20120301|2012-01-09 21:00,10,101.74,101.8,101.74,101.8,2
20120301|2012-01-09 21:30,10,101.8,101.8,101.8,101.8,1
20120301|2012-01-09 22:00,10,101.9,101.9,101.9,101.9,2
20120301|2012-01-09 22:30,10,101.91,101.91,101.91,101.91,2
20120301|2012-01-09 23:00,10,102,102.23,102,102.17,20
20120301|2012-01-10 00:00,10,102.5,102.5,102.5,102.5,2
20120301|2012-01-10 00:30,10,102.34,102.34,102.25,102.25,36
20120301|2012-01-10 01:00,10,102.25,102.25,102.25,102.25,5
20120301|2012-01-10 01:30,10,102.25,102.31,102.15,102.15,41
20120301|2012-01-10 02:00,10,102.35,102.49,102.22,102.47,74
20120301|2012-01-10 02:30,10,102.5,102.78,102.45,102.78,343
20120301|2012-01-10 03:00,10,102.8,103,102.73,102.97,98
20120301|2012-01-10 03:30,10,102.96,103.09,102.79,102.79,195
20120301|2012-01-10 04:00,10,102.96,102.97,102.81,102.97,133
20120301|2012-01-10 04:30,10,102.89,103.1,102.89,103.01,22
20120301|2012-01-10 05:00,10,103.02,103.23,103.02,103.17,74
20120301|2012-01-10 05:30,10,103.19,103.2,102.87,102.9,38
20120301|2012-01-10 06:00,10,102.91,103.05,102.83,103.05,45
20120301|2012-01-10 06:30,10,103.05,103.48,103.05,103.39,359
20120301|2012-01-10 07:00,10,103.39,103.6,103.36,103.55,79
20120301|2012-01-10 07:30,10,103.47,103.47,103.18,103.18,62
20120301|2012-01-10 08:00,10,103.35,103.52,102.83,102.92,280
20120301|2012-01-10 08:30,10,102.93,103.18,102.84,103.1,130
20120301|2012-01-10 09:00,10,103.14,103.3,102.71,102.73,72
20120301|2012-01-10 09:30,10,102.73,103.01,102.61,102.9,259
20120301|2012-01-10 10:00,10,102.9,103.17,102.63,103.16,175
20120301|2012-01-10 10:30,10,103.13,103.26,102.94,103.24,159
20120301|2012-01-10 11:00,10,103.17,103.19,102.7,102.72,111
20120301|2012-01-10 11:30,10,102.62,102.79,102.46,102.66,113
20120301|2012-01-10 12:00,10,102.67,102.76,102.52,102.76,107
20120301|2012-01-10 12:30,10,102.81,102.91,102.6,102.67,31
20120301|2012-01-10 13:00,10,102.62,102.75,102.3,102.31,457
20120301|2012-01-10 13:30,10,102.38,102.51,102.36,102.4,166
20120301|2012-01-10 14:00,10,102.42,102.56,102.37,102.4,46
20120301|2012-01-10 14:30,10,102.42,102.42,102.34,102.34,16
20120301|2012-01-10 15:30,10,102.41,102.42,102.38,102.42,3
20120301|2012-01-10 16:00,10,102.38,102.38,102.38,102.38,1
20120301|2012-01-10 19:00,11,102.18,102.18,101.84,101.84,33
20120301|2012-01-10 19:30,11,102.11,102.11,101.88,102,7
20120301|2012-01-10 20:00,11,101.9,101.9,101.9,101.9,2
20120301|2012-01-10 20:30,11,101.87,101.99,101.87,101.93,8
20120301|2012-01-10 21:00,11,101.96,101.96,101.9,101.91,10
20120301|2012-01-10 21:30,11,101.98,102.06,101.98,102.05,9
20120301|2012-01-10 22:30,11,102.05,102.08,102.05,102.08,2
20120301|2012-01-10 23:00,11,102,102,102,102,5
20120301|2012-01-10 23:30,11,101.99,101.99,101.99,101.99,1
20120301|2012-01-11 00:00,11,102.15,102.15,102.15,102.15,1
20120301|2012-01-11 00:30,11,102.37,102.38,102.34,102.34,11
20120301|2012-01-11 01:30,11,102.31,102.46,102.3,102.4,26
20120301|2012-01-11 02:00,11,102.47,102.65,102.4,102.49,72
20120301|2012-01-11 02:30,11,102.48,102.49,102.31,102.33,85
20120301|2012-01-11 03:00,11,102.38,102.38,102.2,102.35,57
20120301|2012-01-11 03:30,11,102.26,102.33,102.26,102.31,8
20120301|2012-01-11 04:00,11,102.41,102.42,102.14,102.16,63
20120301|2012-01-11 04:30,11,102.08,102.2,102.03,102.14,18
20120301|2012-01-11 05:00,11,102.1,102.13,101.72,101.76,140
20120301|2012-01-11 05:30,11,101.58,101.78,101.56,101.78,75
20120301|2012-01-11 06:00,11,101.79,101.79,101.53,101.72,75
20120301|2012-01-11 06:30,11,101.78,102.15,101.68,102.08,137
20120301|2012-01-11 07:00,11,102.04,102.13,101.39,101.57,246
20120301|2012-01-11 07:30,11,101.4,101.8,101.4,101.74,43
20120301|2012-01-11 08:00,11,101.64,101.79,101.55,101.61,73
20120301|2012-01-11 08:30,11,101.64,101.79,101.28,101.4,146
20120301|2012-01-11 09:00,11,101.4,101.47,101.09,101.42,133
20120301|2012-01-11 09:30,11,101.11,101.26,100.81,100.87,500
20120301|2012-01-11 10:00,11,101.05,101.66,101.05,101.47,316
20120301|2012-01-11 10:30,11,101.46,102.04,101.46,101.89,428
20120301|2012-01-11 11:00,11,101.97,102.23,101.94,102.06,290
20120301|2012-01-11 11:30,11,101.97,102.23,101.91,102.09,102
20120301|2012-01-11 12:00,11,102.03,102.14,101.91,102.12,41
20120301|2012-01-11 12:30,11,101.99,102.16,101.66,101.66,129
20120301|2012-01-11 13:00,11,101.73,101.77,101.07,101.1,347
20120301|2012-01-11 13:30,11,101.13,101.2,101.06,101.13,63
20120301|2012-01-11 14:00,11,101.18,101.21,101.1,101.21,10
20120301|2012-01-11 14:30,11,101.24,101.31,101.22,101.26,18
20120301|2012-01-11 15:00,11,101.33,101.33,101.33,101.33,1
20120301|2012-01-11 15:30,11,101.3,101.3,101.28,101.28,4
20120301|2012-01-11 16:00,11,101.27,101.27,101.1,101.1,101
20120301|2012-01-11 19:00,12,101.43,101.43,101.43,101.43,1
20120301|2012-01-11 19:30,12,101.43,101.46,101.43,101.46,4
20120301|2012-01-11 20:30,12,101.62,101.62,101.61,101.61,2
20120301|2012-01-11 21:00,12,101.57,101.57,101.57,101.57,2
20120301|2012-01-11 23:00,12,101.5,101.5,101.5,101.5,2
20120301|2012-01-11 23:30,12,101.62,101.62,101.62,101.62,2
20120301|2012-01-12 01:00,12,101.62,101.62,101.54,101.54,7
20120301|2012-01-12 01:30,12,101.58,101.64,101.56,101.59,11
20120301|2012-01-12 02:00,12,101.59,101.77,101.59,101.73,12
20120301|2012-01-12 02:30,12,101.81,101.81,101.53,101.54,32
20120301|2012-01-12 03:00,12,101.58,101.7,101.28,101.68,50
20120301|2012-01-12 03:30,12,101.64,101.95,101.59,101.95,9
20120301|2012-01-12 04:00,12,102,102.17,101.98,102.11,15
20120301|2012-01-12 04:30,12,102.14,102.39,102.14,102.39,20
20120301|2012-01-12 05:00,12,102.35,102.41,102.21,102.34,170
20120301|2012-01-12 05:30,12,102.33,102.35,102.12,102.23,73
20120301|2012-01-12 06:00,12,102.32,102.5,102.32,102.42,30
20120301|2012-01-12 06:30,12,102.33,102.36,102.29,102.34,13
20120301|2012-01-12 07:00,12,102.02,102.2,102.02,102.12,34
20120301|2012-01-12 07:30,12,101.9,101.9,101.57,101.82,381
20120301|2012-01-12 08:00,12,101.85,102.24,101.75,102.22,396
20120301|2012-01-12 08:30,12,102.27,103.19,102.25,102.8,839
20120301|2012-01-12 09:00,12,102.79,103,102.43,102.75,241
20120301|2012-01-12 09:30,12,102.75,102.75,102.21,102.4,523
20120301|2012-01-12 10:00,12,102.35,102.49,102.24,102.46,178
20120301|2012-01-12 10:30,12,102.47,102.49,101.8,101.97,325
20120301|2012-01-12 11:00,12,102.01,102.21,101.78,102.21,338
20120301|2012-01-12 11:30,12,102.22,102.29,101.86,102.06,227
20120301|2012-01-12 12:00,12,102.08,102.34,101.9,101.92,105
20120301|2012-01-12 12:30,12,101.87,102.01,101.17,101.46,277
20120301|2012-01-12 13:00,12,101.4,101.5,99.16,99.25,1410
20120301|2012-01-12 13:30,12,99.28,99.65,99.25,99.27,240
20120301|2012-01-12 14:00,12,99.23,99.24,98.78,99.15,103
20120301|2012-01-12 14:30,12,99.16,99.25,99.01,99.14,37
20120301|2012-01-12 15:00,12,99.15,99.3,99.15,99.28,8
20120301|2012-01-12 15:30,12,99.42,99.51,99.42,99.44,11
20120301|2012-01-12 16:00,12,99.41,99.5,99.31,99.32,10
20120301|2012-01-12 19:30,13,99.61,99.72,99.61,99.72,3
20120301|2012-01-12 20:00,13,99.76,99.76,99.76,99.76,2
20120301|2012-01-12 20:30,13,99.75,99.75,99.74,99.74,2
20120301|2012-01-12 21:00,13,99.84,99.84,99.84,99.84,1
20120301|2012-01-12 21:30,13,99.73,99.73,99.73,99.73,1
20120301|2012-01-12 22:30,13,100.1,100.15,100.1,100.15,21
20120301|2012-01-12 23:30,13,100.2,100.31,100.19,100.24,6
20120301|2012-01-13 00:00,13,100.34,100.41,100.32,100.34,10
20120301|2012-01-13 00:30,13,100.25,100.28,100.13,100.13,4
20120301|2012-01-13 01:00,13,100.08,100.16,100.08,100.16,12
20120301|2012-01-13 01:30,13,100.29,100.29,100.29,100.29,1
20120301|2012-01-13 02:00,13,100.05,100.18,99.93,100.16,63
20120301|2012-01-13 02:30,13,100.07,100.07,99.85,99.93,9
20120301|2012-01-13 03:00,13,99.78,99.86,99.69,99.83,131
20120301|2012-01-13 03:30,13,99.82,100.06,99.79,100.06,66
20120301|2012-01-13 04:00,13,100.12,100.15,99.51,99.73,24
20120301|2012-01-13 04:30,13,99.75,99.76,99.43,99.43,144
20120301|2012-01-13 05:00,13,99.41,99.63,99.12,99.59,191
20120301|2012-01-13 05:30,13,99.58,99.61,99.02,99.08,131
20120301|2012-01-13 06:00,13,99.09,99.46,98.97,99.46,117
20120301|2012-01-13 06:30,13,99.42,99.55,99.16,99.22,84
20120301|2012-01-13 07:00,13,99.21,99.78,99.14,99.76,172
20120301|2012-01-13 07:30,13,99.7,99.79,98.8,98.93,413
20120301|2012-01-13 08:00,13,98.88,98.88,98.11,98.61,876
20120301|2012-01-13 08:30,13,98.63,98.94,98.37,98.61,365
20120301|2012-01-13 09:00,13,98.57,98.69,97.95,98.31,333
20120301|2012-01-13 09:30,13,98.26,98.85,98.2,98.77,347
20120301|2012-01-13 10:00,13,98.8,99.13,98.76,98.9,757
20120301|2012-01-13 10:30,13,98.89,99.26,98.85,99.12,206
20120301|2012-01-13 11:00,13,99.1,99.1,98.62,98.68,195
20120301|2012-01-13 11:30,13,98.68,98.82,98.49,98.53,271
20120301|2012-01-13 12:00,13,98.53,98.6,98.18,98.51,440
20120301|2012-01-13 12:30,13,98.5,99.02,98.33,98.85,186
20120301|2012-01-13 13:00,13,98.99,99.11,98.72,98.88,345
20120301|2012-01-13 13:30,13,98.9,99.1,98.9,99.08,169
20120301|2012-01-13 14:00,13,99.02,99.39,99.02,99.27,258
20120301|2012-01-13 14:30,13,99.27,99.3,99.21,99.3,310
20120301|2012-01-13 15:00,13,99.3,99.5,99.3,99.43,80
20120301|2012-01-13 15:30,13,99.44,99.53,99.31,99.34,49
20120301|2012-01-15 17:00,15,98.99,99.03,98.99,99.03,4
20120301|2012-01-15 19:00,16,98.88,98.88,98.83,98.83,2
20120301|2012-01-15 20:00,16,99.07,99.07,99.07,99.07,1
20120301|2012-01-15 20:30,16,99.07,99.07,99.02,99.02,7
20120301|2012-01-15 21:00,16,99.02,99.05,99.02,99.05,15
20120301|2012-01-15 21:30,16,99.03,99.09,99.03,99.09,9
20120301|2012-01-15 22:30,16,99.04,99.07,99.04,99.07,18
20120301|2012-01-15 23:00,16,99.08,99.09,99.08,99.08,5
20120301|2012-01-15 23:30,16,99.05,99.05,99.05,99.05,1
20120301|2012-01-16 00:00,16,99.07,99.15,99.07,99.14,28
20120301|2012-01-16 00:30,16,99.12,99.29,99.09,99.26,35
20120301|2012-01-16 01:00,16,99.27,99.47,99.27,99.42,44
20120301|2012-01-16 01:30,16,99.43,99.44,99.3,99.35,38
20120301|2012-01-16 02:00,16,99.43,99.59,99.37,99.51,120
20120301|2012-01-16 02:30,16,99.54,99.55,99.39,99.51,147
20120301|2012-01-16 03:00,16,99.5,99.65,99.5,99.51,113
20120301|2012-01-16 03:30,16,99.52,99.59,99.47,99.57,68
20120301|2012-01-16 04:00,16,99.52,99.54,99.2,99.37,82
20120301|2012-01-16 04:30,16,99.38,99.64,99.27,99.51,58
20120301|2012-01-16 05:00,16,99.54,99.77,99.54,99.77,67
20120301|2012-01-16 05:30,16,99.73,99.83,99.59,99.66,36
20120301|2012-01-16 06:00,16,99.57,99.66,99.45,99.52,43
20120301|2012-01-16 06:30,16,99.55,99.71,99.54,99.63,68
20120301|2012-01-16 07:00,16,99.61,99.64,99.42,99.49,116
20120301|2012-01-16 07:30,16,99.5,99.6,99.42,99.57,23
20120301|2012-01-16 08:00,16,99.59,99.89,99.57,99.89,125
20120301|2012-01-16 08:30,16,99.9,99.98,99.67,99.69,104
20120301|2012-01-16 09:00,16,99.73,99.81,99.5,99.55,113
20120301|2012-01-16 09:30,16,99.57,99.7,99.51,99.7,105
20120301|2012-01-16 10:00,16,99.75,99.95,99.74,99.89,209
20120301|2012-01-16 10:30,16,99.92,99.93,99.74,99.87,54
20120301|2012-01-16 11:00,16,99.8,99.91,99.8,99.9,12
20120301|2012-01-16 11:30,16,99.88,99.88,99.79,99.79,85
20120301|2012-01-16 12:00,16,99.8,99.9,99.78,99.86,42
20120301|2012-01-16 12:30,16,99.87,99.87,99.87,99.87,4
20120301|2012-01-16 13:00,16,99.83,99.83,99.82,99.82,4
20120301|2012-01-16 13:30,16,99.88,99.98,99.88,99.98,19
20120301|2012-01-16 14:00,16,99.97,99.97,99.97,99.97,1
20120301|2012-01-16 14:30,16,99.82,99.82,99.82,99.82,1
20120301|2012-01-16 19:00,17,99.84,100.04,99.73,99.76,34
20120301|2012-01-16 19:30,17,99.77,100.03,99.75,100.03,56
20120301|2012-01-16 20:00,17,100.08,100.11,100.01,100.05,16
20120301|2012-01-16 20:30,17,100.08,100.13,100.08,100.13,47
20120301|2012-01-16 21:00,17,100.14,100.24,100.14,100.23,22
20120301|2012-01-16 21:30,17,100.28,100.32,100.25,100.29,7
20120301|2012-01-16 22:00,17,100.34,100.36,100.31,100.34,49
20120301|2012-01-16 22:30,17,100.38,100.48,100.38,100.43,27
20120301|2012-01-16 23:00,17,100.44,100.44,100.39,100.43,3
20120301|2012-01-16 23:30,17,100.44,100.6,100.44,100.6,7
20120301|2012-01-17 00:00,17,100.55,100.6,100.53,100.53,34
20120301|2012-01-17 00:30,17,100.59,100.66,100.59,100.65,21
20120301|2012-01-17 01:00,17,100.66,100.86,100.65,100.66,148
20120301|2012-01-17 01:30,17,100.66,100.85,100.64,100.83,109
20120301|2012-01-17 02:00,17,100.83,100.91,100.73,100.75,181
20120301|2012-01-17 02:30,17,100.79,100.8,100.6,100.79,273
20120301|2012-01-17 03:00,17,100.8,100.83,100.63,100.81,205
20120301|2012-01-17 03:30,17,100.83,101.14,100.81,101.05,170
20120301|2012-01-17 04:00,17,101.06,101.16,100.86,100.93,251
20120301|2012-01-17 04:30,17,100.88,101.05,100.81,100.91,103
20120301|2012-01-17 05:00,17,100.89,101.15,100.87,101.11,109
20120301|2012-01-17 05:30,17,101.11,101.12,100.86,100.86,99
20120301|2012-01-17 06:00,17,100.86,101.2,100.83,101.07,277
20120301|2012-01-17 06:30,17,101.05,101.1,100.86,100.89,392
20120301|2012-01-17 07:00,17,100.93,100.99,100.72,100.79,253
20120301|2012-01-17 07:30,17,100.85,101.1,100.5,100.53,679
20120301|2012-01-17 08:00,17,100.54,100.73,100.23,100.35,1200
20120301|2012-01-17 08:30,17,100.4,100.75,100.26,100.46,902
20120301|2012-01-17 09:00,17,100.43,100.47,100.1,100.2,757
20120301|2012-01-17 09:30,17,100.2,100.24,99.67,99.98,1200
20120301|2012-01-17 10:00,17,99.96,100.55,99.94,100.5,1021
20120301|2012-01-17 10:30,17,100.52,100.56,100.35,100.55,596
20120301|2012-01-17 11:00,17,100.53,100.95,100.49,100.69,685
20120301|2012-01-17 11:30,17,100.67,100.68,100.3,100.61,594
20120301|2012-01-17 12:00,17,100.63,100.81,100.46,100.59,520
20120301|2012-01-17 12:30,17,100.57,100.78,100.43,100.73,259
20120301|2012-01-17 13:00,17,100.75,100.92,100.37,100.85,695
20120301|2012-01-17 13:30,17,100.84,100.87,100.73,100.76,135
20120301|2012-01-17 14:00,17,100.73,100.89,100.72,100.89,112
20120301|2012-01-17 14:30,17,100.88,101.04,100.88,100.95,96
20120301|2012-01-17 15:00,17,100.93,101.11,100.93,101.1,56
20120301|2012-01-17 15:30,17,101.1,101.12,101.08,101.1,34
20120301|2012-01-17 16:00,17,101.13,101.14,101.11,101.13,32
20120301|2012-01-17 19:00,18,101.27,101.27,101.13,101.15,49
20120301|2012-01-17 19:30,18,101.16,101.26,101.06,101.26,42
20120301|2012-01-17 20:00,18,101.3,101.37,101.3,101.37,51
20120301|2012-01-17 20:30,18,101.36,101.48,101.36,101.48,48
20120301|2012-01-17 21:00,18,101.43,101.43,101.32,101.32,5
20120301|2012-01-17 21:30,18,101.36,101.49,101.36,101.47,25
20120301|2012-01-17 22:00,18,101.45,101.57,101.45,101.53,18
20120301|2012-01-17 22:30,18,101.51,101.51,101.45,101.48,36
20120301|2012-01-17 23:00,18,101.54,101.57,101.45,101.45,41
20120301|2012-01-17 23:30,18,101.41,101.5,101.41,101.5,31
20120301|2012-01-18 00:00,18,101.38,101.44,101.3,101.3,44
20120301|2012-01-18 00:30,18,101.35,101.35,101.3,101.3,24
20120301|2012-01-18 01:00,18,101.26,101.45,101.24,101.45,85
20120301|2012-01-18 01:30,18,101.5,101.53,101.42,101.42,54
20120301|2012-01-18 02:00,18,101.42,101.42,100.78,100.88,297
20120301|2012-01-18 02:30,18,100.87,101.05,100.69,101,169
20120301|2012-01-18 03:00,18,100.93,101.13,100.92,100.95,85
20120301|2012-01-18 03:30,18,101.06,101.3,101.01,101.19,155
20120301|2012-01-18 04:00,18,101.22,101.65,101.11,101.45,347
20120301|2012-01-18 04:30,18,101.48,101.88,101.36,101.6,511
20120301|2012-01-18 05:00,18,101.64,101.77,101.44,101.59,242
20120301|2012-01-18 05:30,18,101.59,101.65,101.47,101.65,132
20120301|2012-01-18 06:00,18,101.67,101.67,101.2,101.29,269
20120301|2012-01-18 06:30,18,101.24,101.74,101.24,101.52,318
20120301|2012-01-18 07:00,18,101.54,102.03,101.4,101.97,758
20120301|2012-01-18 07:30,18,101.97,102.24,101.32,101.37,1753
20120301|2012-01-18 08:00,18,101.35,101.7,100.8,101.13,2019
20120301|2012-01-18 08:30,18,101.18,101.44,100.71,101.34,1388
20120301|2012-01-18 09:00,18,101.32,101.49,100.88,101.11,890
20120301|2012-01-18 09:30,18,101.13,101.34,100.73,101.2,859
20120301|2012-01-18 10:00,18,101.2,101.53,100.91,100.96,1064
20120301|2012-01-18 10:30,18,100.96,101.16,99.99,100.3,2919
20120301|2012-01-18 11:00,18,100.31,100.88,100.17,100.88,801
20120301|2012-01-18 11:30,18,100.88,101,100.69,100.79,511
20120301|2012-01-18 12:00,18,100.79,100.87,100.28,100.42,759
20120301|2012-01-18 12:30,18,100.47,100.97,100.47,100.52,852
20120301|2012-01-18 13:00,18,100.54,100.9,100.34,100.79,1527
20120301|2012-01-18 13:30,18,100.79,100.88,100.74,100.85,199
20120301|2012-01-18 14:00,18,100.86,100.97,100.76,100.97,136
20120301|2012-01-18 14:30,18,100.97,101.06,100.93,101.01,179
20120301|2012-01-18 15:00,18,101.03,101.09,101.03,101.06,13
20120301|2012-01-18 15:30,18,101.07,101.34,101.07,101.32,95
20120301|2012-01-18 16:00,18,101.3,101.3,101.21,101.21,6
20120301|2012-01-18 19:00,19,101.49,101.5,101.4,101.43,124
20120301|2012-01-18 19:30,19,101.37,101.62,101.37,101.61,132
20120301|2012-01-18 20:00,19,101.55,101.67,101.54,101.59,74
20120301|2012-01-18 20:30,19,101.61,101.77,101.61,101.77,87
20120301|2012-01-18 21:00,19,101.73,101.75,101.62,101.75,113
20120301|2012-01-18 21:30,19,101.75,101.75,101.58,101.63,62
20120301|2012-01-18 22:00,19,101.66,101.68,101.61,101.61,27
20120301|2012-01-18 22:30,19,101.58,101.58,101.54,101.56,28
20120301|2012-01-18 23:00,19,101.59,101.6,101.49,101.52,39
20120301|2012-01-18 23:30,19,101.52,101.56,101.47,101.55,107
20120301|2012-01-19 00:00,19,101.55,101.67,101.55,101.63,48
20120301|2012-01-19 00:30,19,101.64,101.64,101.64,101.64,1
20120301|2012-01-19 01:00,19,101.58,101.6,101.46,101.5,20
20120301|2012-01-19 01:30,19,101.47,101.5,101.3,101.36,99
20120301|2012-01-19 02:00,19,101.37,101.54,101.28,101.51,201
20120301|2012-01-19 02:30,19,101.44,101.68,101.42,101.68,152
20120301|2012-01-19 03:00,19,101.7,101.81,101.6,101.63,345
20120301|2012-01-19 03:30,19,101.66,101.96,101.64,101.64,262
20120301|2012-01-19 04:00,19,101.66,101.85,101.59,101.83,319
20120301|2012-01-19 04:30,19,101.85,101.96,101.76,101.86,405
20120301|2012-01-19 05:00,19,101.9,101.96,101.73,101.78,316
20120301|2012-01-19 05:30,19,101.77,101.82,101.6,101.74,317
20120301|2012-01-19 06:00,19,101.76,102.05,101.72,102.02,605
20120301|2012-01-19 06:30,19,102.03,102.18,101.92,101.93,681
20120301|2012-01-19 07:00,19,101.94,102.07,101.65,101.77,728
20120301|2012-01-19 07:30,19,101.89,102.07,101.66,101.77,1248
20120301|2012-01-19 08:00,19,101.77,102.25,101.53,101.71,2296
20120301|2012-01-19 08:30,19,101.71,101.72,101.36,101.67,1676
20120301|2012-01-19 09:00,19,101.66,101.76,101.24,101.6,1431
20120301|2012-01-19 09:30,19,101.61,101.74,101.24,101.41,848
20120301|2012-01-19 10:00,19,101.6,101.73,101.05,101.05,2607
20120301|2012-01-19 10:30,19,101.05,101.45,101.01,101.34,1084
20120301|2012-01-19 11:00,19,101.31,101.32,100.67,100.85,1641
20120301|2012-01-19 11:30,19,100.76,100.79,100.25,100.52,1713
20120301|2012-01-19 12:00,19,100.54,100.72,100.38,100.69,559
20120301|2012-01-19 12:30,19,100.7,100.94,100.53,100.64,773
20120301|2012-01-19 13:00,19,100.64,101.02,100.38,100.5,2515
20120301|2012-01-19 13:30,19,100.49,100.53,100.14,100.35,678
20120301|2012-01-19 14:00,19,100.32,100.52,100.32,100.52,240
20120301|2012-01-19 14:30,19,100.54,100.66,100.53,100.65,101
20120301|2012-01-19 15:00,19,100.61,100.74,100.53,100.74,85
20120301|2012-01-19 15:30,19,100.74,100.78,100.69,100.78,21
20120301|2012-01-19 16:00,19,100.79,100.79,100.49,100.52,20
20120301|2012-01-19 19:00,20,100.62,100.7,100.52,100.63,89
20120301|2012-01-19 19:30,20,100.66,100.7,100.55,100.61,105
20120301|2012-01-19 20:00,20,100.61,100.61,100.55,100.57,41
20120301|2012-01-19 20:30,20,100.55,100.62,100.51,100.58,79
20120301|2012-01-19 21:00,20,100.55,100.67,100.53,100.65,62
20120301|2012-01-19 21:30,20,100.65,100.78,100.63,100.78,49
20120301|2012-01-19 22:00,20,100.76,100.85,100.76,100.82,19
20120301|2012-01-19 22:30,20,100.81,100.87,100.79,100.85,39
20120301|2012-01-19 23:00,20,100.84,100.9,100.84,100.88,60
20120301|2012-01-19 23:30,20,100.87,100.87,100.66,100.72,97
20120301|2012-01-20 00:00,20,100.8,100.88,100.8,100.88,11
20120301|2012-01-20 00:30,20,100.85,100.85,100.85,100.85,4
20120301|2012-01-20 01:00,20,100.82,100.83,100.7,100.79,30
20120301|2012-01-20 01:30,20,100.85,100.89,100.58,100.58,59
20120301|2012-01-20 02:00,20,100.61,100.7,100.44,100.46,204
20120301|2012-01-20 02:30,20,100.39,100.39,99.82,99.86,411
20120301|2012-01-20 03:00,20,99.85,100.13,99.78,99.84,448
20120301|2012-01-20 03:30,20,99.8,99.86,99.6,99.64,386
20120301|2012-01-20 04:00,20,99.63,99.86,99.55,99.81,312
20120301|2012-01-20 04:30,20,99.82,100.13,99.81,99.81,268
20120301|2012-01-20 05:00,20,99.79,99.98,99.75,99.8,246
20120301|2012-01-20 05:30,20,99.79,99.98,99.76,99.78,186
20120301|2012-01-20 06:00,20,99.75,100.01,99.66,99.92,288
20120301|2012-01-20 06:30,20,99.92,100.11,99.89,100.07,268
20120301|2012-01-20 07:00,20,100.05,100.12,99.79,99.79,329
20120301|2012-01-20 07:30,20,99.77,100.04,99.7,99.79,711
20120301|2012-01-20 08:00,20,99.79,99.86,99.09,99.3,2758
20120301|2012-01-20 08:30,20,99.31,99.35,98.21,98.58,3535
20120301|2012-01-20 09:00,20,98.53,98.78,98.22,98.73,1864
20120301|2012-01-20 09:30,20,98.76,98.76,98.15,98.33,1598
20120301|2012-01-20 10:00,20,98.32,98.46,98.02,98.26,2423
20120301|2012-01-20 10:30,20,98.26,98.65,98.19,98.61,1780
20120301|2012-01-20 11:00,20,98.59,98.75,98.41,98.68,1021
20120301|2012-01-20 11:30,20,98.7,99.23,98.7,98.93,1377
20120301|2012-01-20 12:00,20,98.93,99.17,98.74,98.84,848
20120301|2012-01-20 12:30,20,98.82,99.14,98.78,99.11,627
20120301|2012-01-20 13:00,20,99.13,99.15,98.15,98.33,2366
20120301|2012-01-20 13:30,20,98.32,98.36,98.11,98.32,624
20120301|2012-01-20 14:00,20,98.34,98.64,98.34,98.56,203
20120301|2012-01-20 14:30,20,98.47,98.52,98.25,98.36,188
20120301|2012-01-20 15:00,20,98.33,98.5,98.31,98.37,63
20120301|2012-01-20 15:30,20,98.47,98.53,98.36,98.36,34
20120301|2012-01-20 16:00,20,98.38,98.4,98.38,98.4,7
20120301|2012-01-22 17:00,22,98.4,98.4,97.54,97.68,125
20120301|2012-01-22 17:30,22,97.57,97.63,97.55,97.6,16
20120301|2012-01-22 18:00,23,97.6,97.67,97.49,97.52,58
20120301|2012-01-22 18:30,23,97.61,97.69,97.6,97.69,10
20120301|2012-01-22 19:00,23,97.69,97.93,97.69,97.89,97
20120301|2012-01-22 19:30,23,97.88,97.99,97.87,97.97,90
20120301|2012-01-22 20:00,23,97.98,98.12,97.98,98.11,70
20120301|2012-01-22 20:30,23,98.03,98.08,97.87,98.06,141
20120301|2012-01-22 21:00,23,98.05,98.18,98.02,98.05,98
20120301|2012-01-22 21:30,23,98.04,98.14,97.98,98.06,121
20120301|2012-01-22 22:00,23,98.03,98.15,98.01,98.07,100
20120301|2012-01-22 22:30,23,98.05,98.17,97.89,98.04,93
20120301|2012-01-22 23:00,23,98.04,98.14,98.04,98.11,49
20120301|2012-01-22 23:30,23,98.1,98.1,97.97,98.01,39
20120301|2012-01-23 00:00,23,97.98,98.03,97.98,97.99,19
20120301|2012-01-23 00:30,23,97.93,97.94,97.8,97.8,18
20120301|2012-01-23 01:00,23,97.82,97.82,97.62,97.65,100
20120301|2012-01-23 01:30,23,97.76,97.89,97.7,97.75,42
20120301|2012-01-23 02:00,23,97.73,98.28,97.67,98.2,168
20120301|2012-01-23 02:30,23,98.21,98.33,98.09,98.29,145
20120301|2012-01-23 03:00,23,98.31,98.43,98.02,98.4,265
20120301|2012-01-23 03:30,23,98.35,98.43,98.27,98.35,207
20120301|2012-01-23 04:00,23,98.38,98.54,98.29,98.34,245
20120301|2012-01-23 04:30,23,98.35,99.06,98.35,98.93,604
20120301|2012-01-23 05:00,23,98.93,99.1,98.9,98.97,377
20120301|2012-01-23 05:30,23,99.01,99.38,98.84,99.31,573
20120301|2012-01-23 06:00,23,99.26,99.41,99.12,99.39,354
20120301|2012-01-23 06:30,23,99.4,99.48,99.11,99.36,443
20120301|2012-01-23 07:00,23,99.38,99.49,98.82,98.98,856
20120301|2012-01-23 07:30,23,98.94,99.22,98.88,99.1,931
20120301|2012-01-23 08:00,23,99.12,99.44,98.7,98.88,1867
20120301|2012-01-23 08:30,23,98.9,99.74,98.83,99.55,1952
20120301|2012-01-23 09:00,23,99.56,99.8,99.37,99.43,1562
20120301|2012-01-23 09:30,23,99.44,99.57,99.22,99.41,706
20120301|2012-01-23 10:00,23,99.42,99.47,98.93,99.19,1564
20120301|2012-01-23 10:30,23,99.2,99.26,98.78,98.92,962
20120301|2012-01-23 11:00,23,98.96,99.41,98.87,99.38,1010
20120301|2012-01-23 11:30,23,99.38,99.89,99.34,99.58,1772
20120301|2012-01-23 12:00,23,99.59,100,99.59,99.98,1361
20120301|2012-01-23 12:30,23,99.99,100.23,99.66,99.87,1634
20120301|2012-01-23 13:00,23,99.92,100.05,99.53,99.62,1825
20120301|2012-01-23 13:30,23,99.63,99.84,99.6,99.84,472
20120301|2012-01-23 14:00,23,99.79,99.96,99.76,99.89,112
20120301|2012-01-23 14:30,23,99.89,100.02,99.85,99.85,135
20120301|2012-01-23 15:00,23,99.81,99.87,99.76,99.85,81
20120301|2012-01-23 15:30,23,99.82,99.97,99.82,99.9,19
20120301|2012-01-23 16:00,23,99.86,99.94,99.85,99.94,13
20120301|2012-01-23 19:00,24,99.75,99.75,99.55,99.65,98
20120301|2012-01-23 19:30,24,99.65,99.65,99.55,99.58,133
20120301|2012-01-23 20:00,24,99.54,99.57,99.53,99.57,59
20120301|2012-01-23 20:30,24,99.56,99.69,99.56,99.69,28
20120301|2012-01-23 21:00,24,99.66,99.75,99.64,99.7,43
20120301|2012-01-23 21:30,24,99.63,99.68,99.58,99.61,58
20120301|2012-01-23 22:00,24,99.55,99.56,99.49,99.55,40
20120301|2012-01-23 22:30,24,99.59,99.77,99.59,99.75,42
20120301|2012-01-23 23:00,24,99.71,99.77,99.71,99.74,51
20120301|2012-01-23 23:30,24,99.78,99.87,99.78,99.8,49
20120301|2012-01-24 00:00,24,99.81,99.9,99.8,99.9,16
20120301|2012-01-24 01:00,24,99.78,99.84,99.68,99.81,90
20120301|2012-01-24 01:30,24,99.81,99.91,99.72,99.88,56
20120301|2012-01-24 02:00,24,99.87,100.16,99.78,99.92,355
20120301|2012-01-24 02:30,24,99.94,100.01,99.41,99.56,204
20120301|2012-01-24 03:00,24,99.54,99.91,99.4,99.62,446
20120301|2012-01-24 03:30,24,99.66,99.69,99.19,99.25,263
20120301|2012-01-24 04:00,24,99.22,99.3,99.16,99.29,178
20120301|2012-01-24 04:30,24,99.28,99.32,99.09,99.11,152
20120301|2012-01-24 05:00,24,99.09,99.19,98.89,99.09,390
20120301|2012-01-24 05:30,24,99.12,99.39,99,99,222
20120301|2012-01-24 06:00,24,99,99.33,98.99,99.33,254
20120301|2012-01-24 06:30,24,99.33,99.37,99.01,99.13,300
20120301|2012-01-24 07:00,24,99.13,99.38,99.06,99.27,664
20120301|2012-01-24 07:30,24,99.27,99.29,98.69,98.84,1702
20120301|2012-01-24 08:00,24,98.79,98.79,98.27,98.33,1865
20120301|2012-01-24 08:30,24,98.33,98.79,98.26,98.75,1749
20120301|2012-01-24 09:00,24,98.75,99.04,98.59,98.89,1064
20120301|2012-01-24 09:30,24,98.91,99.24,98.82,98.99,1356
20120301|2012-01-24 10:00,24,99,99.24,98.83,99.09,1029
20120301|2012-01-24 10:30,24,99.08,99.16,98.84,98.96,982
20120301|2012-01-24 11:00,24,99.01,99.44,98.93,98.93,1472
20120301|2012-01-24 11:30,24,98.96,99.03,98.73,98.85,673
20120301|2012-01-24 12:00,24,98.86,98.9,98.54,98.7,432
20120301|2012-01-24 12:30,24,98.7,98.88,98.5,98.86,1506
20120301|2012-01-24 13:00,24,98.89,99.07,98.7,99.03,1745
20120301|2012-01-24 13:30,24,99,99.18,98.96,99.08,209
20120301|2012-01-24 14:00,24,99.08,99.18,99.07,99.07,82
20120301|2012-01-24 14:30,24,99.12,99.17,99.06,99.17,152
20120301|2012-01-24 15:00,24,99.15,99.17,99.12,99.17,54
20120301|2012-01-24 15:30,24,99.25,99.25,99.04,99.11,110
20120301|2012-01-24 16:00,24,99.12,99.28,99.08,99.28,29
20120301|2012-01-24 16:30,24,99.25,99.3,99.25,99.3,16
20120301|2012-01-24 19:00,25,99.25,99.34,99.19,99.21,104
20120301|2012-01-24 19:30,25,99.17,99.21,99.15,99.17,21
20120301|2012-01-24 20:00,25,99.21,99.31,99.16,99.31,102
20120301|2012-01-24 20:30,25,99.32,99.32,99.24,99.27,45
20120301|2012-01-24 21:00,25,99.21,99.21,99.06,99.09,68
20120301|2012-01-24 21:30,25,99.09,99.16,99.08,99.1,17
20120301|2012-01-24 22:00,25,99.11,99.18,99.08,99.17,38
20120301|2012-01-24 22:30,25,99.15,99.16,98.97,99.07,105
20120301|2012-01-24 23:00,25,99.02,99.06,98.99,99.06,28
20120301|2012-01-24 23:30,25,99.05,99.08,99.01,99.08,44
20120301|2012-01-25 00:00,25,99.08,99.11,99.06,99.06,11
20120301|2012-01-25 00:30,25,99.05,99.1,98.92,99.09,49
20120301|2012-01-25 01:00,25,99.08,99.08,98.88,98.98,77
20120301|2012-01-25 01:30,25,98.99,99.01,98.92,98.92,46
20120301|2012-01-25 02:00,25,98.95,99.05,98.89,98.9,240
20120301|2012-01-25 02:30,25,98.91,99.02,98.75,98.81,118
20120301|2012-01-25 03:00,25,98.8,98.92,98.53,98.59,274
20120301|2012-01-25 03:30,25,98.57,98.66,98.3,98.37,393
20120301|2012-01-25 04:00,25,98.32,98.44,98.18,98.43,392
20120301|2012-01-25 04:30,25,98.45,98.45,98.14,98.2,270
20120301|2012-01-25 05:00,25,98.15,98.34,98.08,98.33,377
20120301|2012-01-25 05:30,25,98.34,98.35,98.11,98.21,266
20120301|2012-01-25 06:00,25,98.18,98.27,98.02,98.02,691
20120301|2012-01-25 06:30,25,98.05,98.22,97.82,98.11,744
20120301|2012-01-25 07:00,25,98.11,98.51,98.07,98.46,1218
20120301|2012-01-25 07:30,25,98.42,98.45,98.26,98.26,447
20120301|2012-01-25 08:00,25,98.26,98.55,97.9,98.42,1803
20120301|2012-01-25 08:30,25,98.45,98.45,97.85,97.92,1275
20120301|2012-01-25 09:00,25,97.91,98.06,97.6,97.75,1413
20120301|2012-01-25 09:30,25,97.85,98.67,97.51,98.52,3273
20120301|2012-01-25 10:00,25,98.56,99.53,98.56,99.13,3603
20120301|2012-01-25 10:30,25,99.11,99.34,98.8,98.86,1498
20120301|2012-01-25 11:00,25,98.85,99.04,98.55,98.92,1047
20120301|2012-01-25 11:30,25,98.86,99.67,98.76,99.43,2440
20120301|2012-01-25 12:00,25,99.44,100.4,99.41,99.92,4038
20120301|2012-01-25 12:30,25,99.95,99.99,99.59,99.96,1571
20120301|2012-01-25 13:00,25,99.96,100.07,99.25,99.45,2802
20120301|2012-01-25 13:30,25,99.5,99.79,99.47,99.66,581
20120301|2012-01-25 14:00,25,99.67,99.82,99.59,99.72,233
20120301|2012-01-25 14:30,25,99.75,99.89,99.75,99.8,207
20120301|2012-01-25 15:00,25,99.8,99.87,99.71,99.86,52
20120301|2012-01-25 15:30,25,99.85,99.85,99.79,99.79,14
20120301|2012-01-25 16:00,25,99.76,99.8,99.74,99.8,6
20120301|2012-01-25 16:30,25,99.9,100.02,99.9,100,72
20120301|2012-01-25 19:00,26,99.85,99.92,99.75,99.89,75
20120301|2012-01-25 19:30,26,99.84,99.84,99.74,99.83,129
20120301|2012-01-25 20:00,26,99.85,99.9,99.81,99.81,34
20120301|2012-01-25 20:30,26,99.86,99.91,99.72,99.84,74
20120301|2012-01-25 21:00,26,99.85,99.86,99.82,99.85,17
20120301|2012-01-25 21:30,26,99.8,99.86,99.77,99.83,58
20120301|2012-01-25 22:00,26,99.87,100,99.87,100,68
20120301|2012-01-25 22:30,26,99.98,100.02,99.96,100.02,32
20120301|2012-01-25 23:00,26,100.03,100.17,100.03,100.07,102
20120301|2012-01-25 23:30,26,100.1,100.12,100.08,100.12,53
20120301|2012-01-26 00:00,26,100.21,100.23,100.19,100.19,40
20120301|2012-01-26 00:30,26,100.19,100.22,100.09,100.09,41
20120301|2012-01-26 01:00,26,100.11,100.16,99.85,99.85,85
20120301|2012-01-26 01:30,26,99.85,99.96,99.76,99.8,74
20120301|2012-01-26 02:00,26,99.79,100.02,99.63,99.8,239
20120301|2012-01-26 02:30,26,99.84,99.84,99.47,99.55,183
20120301|2012-01-26 03:00,26,99.53,99.74,99.49,99.69,345
20120301|2012-01-26 03:30,26,99.7,100.1,99.66,100.02,326
20120301|2012-01-26 04:00,26,100.06,100.18,99.8,100.14,574
20120301|2012-01-26 04:30,26,100.14,100.28,100,100.02,393
20120301|2012-01-26 05:00,26,100.02,100.28,100.02,100.2,243
20120301|2012-01-26 05:30,26,100.24,100.46,100.14,100.38,532
20120301|2012-01-26 06:00,26,100.43,100.82,100.36,100.69,1037
20120301|2012-01-26 06:30,26,100.69,100.94,100.55,100.92,841
20120301|2012-01-26 07:00,26,100.91,101.01,100.65,100.71,1041
20120301|2012-01-26 07:30,26,100.72,100.93,100.62,100.87,838
20120301|2012-01-26 08:00,26,100.87,101.39,100.87,101.29,3504
20120301|2012-01-26 08:30,26,101.29,101.38,100.81,101.29,1322
20120301|2012-01-26 09:00,26,101.27,101.29,100.51,100.51,2111
20120301|2012-01-26 09:30,26,100.56,100.75,100.37,100.51,1128
20120301|2012-01-26 10:00,26,100.45,100.84,100.37,100.43,1615
20120301|2012-01-26 10:30,26,100.43,100.76,100.4,100.63,1013
20120301|2012-01-26 11:00,26,100.62,100.84,100.36,100.47,944
20120301|2012-01-26 11:30,26,100.47,100.73,100.39,100.7,574
20120301|2012-01-26 12:00,26,100.68,100.88,100.62,100.66,719
20120301|2012-01-26 12:30,26,100.69,100.73,99.9,99.95,2058
20120301|2012-01-26 13:00,26,99.88,99.88,99.23,99.76,3307
20120301|2012-01-26 13:30,26,99.76,99.94,99.69,99.81,482
20120301|2012-01-26 14:00,26,99.82,99.92,99.64,99.73,237
20120301|2012-01-26 14:30,26,99.72,99.87,99.71,99.87,65
20120301|2012-01-26 15:00,26,99.87,99.96,99.86,99.96,26
20120301|2012-01-26 15:30,26,99.88,99.88,99.88,99.88,1
20120301|2012-01-26 16:00,26,99.86,99.86,99.84,99.85,3
20120301|2012-01-26 19:00,27,99.66,99.79,99.66,99.73,49
20120301|2012-01-26 19:30,27,99.77,99.87,99.76,99.85,76
20120301|2012-01-26 20:00,27,99.86,100.01,99.86,100.01,126
20120301|2012-01-26 20:30,27,100.01,100.01,99.87,99.87,11
20120301|2012-01-26 21:00,27,99.95,99.95,99.87,99.94,40
20120301|2012-01-26 21:30,27,99.9,99.95,99.81,99.95,53
20120301|2012-01-26 22:00,27,99.88,100.03,99.72,99.87,139
20120301|2012-01-26 22:30,27,99.85,100,99.65,99.8,160
20120301|2012-01-26 23:00,27,99.79,99.93,99.65,99.86,123
20120301|2012-01-26 23:30,27,99.77,99.83,99.77,99.78,30
20120301|2012-01-27 00:00,27,99.75,99.75,99.75,99.75,2
20120301|2012-01-27 00:30,27,99.78,99.89,99.76,99.89,13
20120301|2012-01-27 01:00,27,99.86,99.86,99.52,99.56,35
20120301|2012-01-27 01:30,27,99.61,99.68,99.44,99.47,133
20120301|2012-01-27 02:00,27,99.46,99.6,99.42,99.47,86
20120301|2012-01-27 02:30,27,99.56,99.76,99.56,99.69,134
20120301|2012-01-27 03:00,27,99.7,100.02,99.7,99.95,121
20120301|2012-01-27 03:30,27,100,100.26,99.9,100.22,260
20120301|2012-01-27 04:00,27,100.19,100.5,100.19,100.29,347
20120301|2012-01-27 04:30,27,100.28,100.31,100.13,100.26,111
20120301|2012-01-27 05:00,27,100.29,100.35,100.11,100.24,157
20120301|2012-01-27 05:30,27,100.15,100.16,99.93,100.03,218
20120301|2012-01-27 06:00,27,100.07,100.2,99.9,100.14,554
20120301|2012-01-27 06:30,27,100.17,100.31,100.1,100.12,328
20120301|2012-01-27 07:00,27,100.08,100.32,100.02,100.22,406
20120301|2012-01-27 07:30,27,100.22,100.22,99.47,99.55,2120
20120301|2012-01-27 08:00,27,99.53,99.72,99.31,99.61,2698
20120301|2012-01-27 08:30,27,99.6,100.39,99.5,100.1,2439
20120301|2012-01-27 09:00,27,100.12,100.21,99.83,100.06,1439
20120301|2012-01-27 09:30,27,100.05,100.26,99.77,99.95,737
20120301|2012-01-27 10:00,27,99.97,100.63,99.95,100.19,3533
20120301|2012-01-27 10:30,27,100.16,100.24,99.67,99.87,1647
20120301|2012-01-27 11:00,27,99.87,99.99,99.34,99.44,1657
20120301|2012-01-27 11:30,27,99.41,99.69,99.14,99.38,1470
20120301|2012-01-27 12:00,27,99.4,99.77,99.26,99.58,848
20120301|2012-01-27 12:30,27,99.53,100.07,99.53,99.84,899
20120301|2012-01-27 13:00,27,99.92,99.96,99.36,99.48,1404
20120301|2012-01-27 13:30,27,99.49,99.65,99.49,99.55,204
20120301|2012-01-27 14:00,27,99.56,99.71,99.56,99.71,107
20120301|2012-01-27 14:30,27,99.7,99.71,99.61,99.68,44
20120301|2012-01-27 15:00,27,99.7,99.75,99.55,99.75,63
20120301|2012-01-27 15:30,27,99.76,99.76,99.7,99.71,13
20120301|2012-01-27 16:00,27,99.77,99.78,99.7,99.7,5
20120301|2012-01-27 16:30,27,99.71,99.71,99.49,99.49,13
20120301|2012-01-29 17:00,29,99.81,99.88,99.5,99.76,46
20120301|2012-01-29 17:30,29,99.77,99.8,99.51,99.51,22
20120301|2012-01-29 18:00,30,99.56,99.59,99.44,99.48,13
20120301|2012-01-29 18:30,30,99.55,99.56,99.42,99.44,11
20120301|2012-01-29 19:00,30,99.31,99.37,99.22,99.23,135
20120301|2012-01-29 19:30,30,99.21,99.23,99.06,99.16,61
20120301|2012-01-29 20:00,30,99.13,99.23,99.07,99.11,47
20120301|2012-01-29 20:30,30,99.07,99.08,98.93,99.07,97
20120301|2012-01-29 21:00,30,99.04,99.19,99.03,99.15,85
20120301|2012-01-29 21:30,30,99.12,99.13,99.07,99.12,32
20120301|2012-01-29 22:00,30,99.11,99.12,99.09,99.09,26
20120301|2012-01-29 22:30,30,99.04,99.14,98.94,98.95,53
20120301|2012-01-29 23:00,30,98.99,99.07,98.99,99.03,58
20120301|2012-01-29 23:30,30,99.06,99.12,98.96,98.97,60
20120301|2012-01-30 00:00,30,98.94,98.96,98.84,98.89,51
20120301|2012-01-30 00:30,30,98.81,98.85,98.74,98.75,94
20120301|2012-01-30 01:00,30,98.74,98.91,98.74,98.85,87
20120301|2012-01-30 01:30,30,98.9,99.02,98.9,98.92,110
20120301|2012-01-30 02:00,30,98.92,99.25,98.8,99.24,350
20120301|2012-01-30 02:30,30,99.23,99.24,98.85,98.93,229
20120301|2012-01-30 03:00,30,98.88,98.99,98.72,98.99,334
20120301|2012-01-30 03:30,30,98.95,99.01,98.87,98.94,91
20120301|2012-01-30 04:00,30,98.92,99.1,98.78,99.06,247
20120301|2012-01-30 04:30,30,99.09,99.22,98.99,99.01,388
20120301|2012-01-30 05:00,30,99.05,99.09,98.93,99.09,149
20120301|2012-01-30 05:30,30,99.05,99.28,98.98,99.23,188
20120301|2012-01-30 06:00,30,99.21,99.23,98.96,98.97,287
20120301|2012-01-30 06:30,30,98.99,99.14,98.84,98.99,430
20120301|2012-01-30 07:00,30,98.98,99.17,98.92,98.97,335
20120301|2012-01-30 07:30,30,98.98,99.2,98.68,98.88,1397
20120301|2012-01-30 08:00,30,98.88,98.91,98.54,98.72,2143
20120301|2012-01-30 08:30,30,98.73,98.92,98.51,98.88,952
20120301|2012-01-30 09:00,30,98.85,99,98.53,98.82,1131
20120301|2012-01-30 09:30,30,98.81,99.46,98.8,99.45,1510
20120301|2012-01-30 10:00,30,99.46,99.63,99.07,99.16,1535
20120301|2012-01-30 10:30,30,99.17,99.32,99.07,99.31,764
20120301|2012-01-30 11:00,30,99.33,99.49,99.12,99.35,950
20120301|2012-01-30 11:30,30,99.37,99.37,99.11,99.22,391
20120301|2012-01-30 12:00,30,99.19,99.23,98.58,98.78,1288
20120301|2012-01-30 12:30,30,98.77,98.89,98.43,98.78,1574
20120301|2012-01-30 13:00,30,98.79,99,98.54,98.76,1456
20120301|2012-01-30 13:30,30,98.8,98.89,98.72,98.87,294
20120301|2012-01-30 14:00,30,98.85,99,98.84,98.9,116
20120301|2012-01-30 14:30,30,98.96,98.97,98.83,98.97,170
20120301|2012-01-30 15:00,30,98.92,99.02,98.88,98.99,48
20120301|2012-01-30 15:30,30,98.95,98.99,98.88,98.91,77
20120301|2012-01-30 16:00,30,98.96,98.96,98.96,98.96,1
20120301|2012-01-30 16:30,30,98.9,98.9,98.9,98.9,3
20120301|2012-01-30 19:00,31,99.21,99.33,99.2,99.3,52
20120301|2012-01-30 19:30,31,99.28,99.32,99.26,99.26,69
20120301|2012-01-30 20:00,31,99.24,99.32,99.24,99.32,42
20120301|2012-01-30 20:30,31,99.33,99.43,99.33,99.41,73
20120301|2012-01-30 21:00,31,99.46,99.56,99.36,99.36,133
20120301|2012-01-30 21:30,31,99.36,99.36,99.28,99.32,19
20120301|2012-01-30 22:00,31,99.31,99.4,99.31,99.36,16
20120301|2012-01-30 22:30,31,99.35,99.36,99.35,99.35,24
20120301|2012-01-30 23:00,31,99.29,99.29,99.24,99.26,66
20120301|2012-01-30 23:30,31,99.32,99.33,99.28,99.31,33
20120301|2012-01-31 00:00,31,99.31,99.38,99.31,99.38,9
20120301|2012-01-31 00:30,31,99.36,99.36,99.3,99.3,15
20120301|2012-01-31 01:00,31,99.37,99.58,99.37,99.53,44
20120301|2012-01-31 01:30,31,99.55,99.55,99.38,99.44,48
20120301|2012-01-31 02:00,31,99.44,99.84,99.44,99.84,194
20120301|2012-01-31 02:30,31,99.8,99.93,99.74,99.9,277
20120301|2012-01-31 03:00,31,99.89,99.98,99.87,99.89,335
20120301|2012-01-31 03:30,31,99.86,99.87,99.68,99.77,434
20120301|2012-01-31 04:00,31,99.78,99.85,99.71,99.85,145
20120301|2012-01-31 04:30,31,99.82,100.17,99.76,100.12,476
20120301|2012-01-31 05:00,31,100.12,100.72,100.12,100.42,1392
20120301|2012-01-31 05:30,31,100.41,100.41,100.13,100.15,292
20120301|2012-01-31 06:00,31,100.13,100.22,100.02,100.19,151
20120301|2012-01-31 06:30,31,100.25,100.32,100.13,100.2,419
20120301|2012-01-31 07:00,31,100.13,100.13,99.84,99.85,581
20120301|2012-01-31 07:30,31,99.87,100.18,99.76,100.13,919
20120301|2012-01-31 08:00,31,100.16,101.28,100.16,101.09,4802
20120301|2012-01-31 08:30,31,101.08,101.09,100.54,100.64,2103
20120301|2012-01-31 09:00,31,100.53,100.62,100.25,100.54,1573
20120301|2012-01-31 09:30,31,100.54,100.54,99.76,99.81,2147
20120301|2012-01-31 10:00,31,99.81,99.91,98.76,98.95,4995
20120301|2012-01-31 10:30,31,98.94,99.06,98.3,98.42,3027
20120301|2012-01-31 11:00,31,98.38,98.87,98.27,98.84,1444
20120301|2012-01-31 11:30,31,98.83,98.95,98.64,98.65,781
20120301|2012-01-31 12:00,31,98.65,98.92,98.56,98.83,739
20120301|2012-01-31 12:30,31,98.82,98.84,97.9,98.09,2521
20120301|2012-01-31 13:00,31,98.09,98.61,97.87,98.47,1973
20120301|2012-01-31 13:30,31,98.47,98.52,98.21,98.42,666
20120301|2012-01-31 14:00,31,98.41,98.5,98.33,98.43,103
20120301|2012-01-31 14:30,31,98.47,98.48,98.4,98.45,86
20120301|2012-01-31 15:00,31,98.44,98.44,98.38,98.41,159
20120301|2012-01-31 15:30,31,98.37,98.4,98.23,98.31,45
20120301|2012-01-31 16:00,31,98.32,98.36,98.26,98.29,10
20120301|2012-01-31 16:30,31,98.3,98.3,98.3,98.3,3
20120301|2012-01-31 19:00,1,98.57,98.84,98.48,98.72,139
20120301|2012-01-31 19:30,1,98.69,98.69,98.47,98.67,38
20120301|2012-01-31 20:00,1,98.71,98.82,98.71,98.77,116
20120301|2012-01-31 20:30,1,98.77,98.81,98.63,98.63,62
20120301|2012-01-31 21:00,1,98.53,98.7,98.53,98.7,67
20120301|2012-01-31 21:30,1,98.65,98.71,98.55,98.55,82
20120301|2012-01-31 22:00,1,98.59,98.73,98.59,98.69,29
20120301|2012-01-31 22:30,1,98.66,98.7,98.64,98.65,17
20120301|2012-01-31 23:00,1,98.62,98.64,98.61,98.62,13
20120301|2012-01-31 23:30,1,98.65,98.75,98.65,98.75,58
20120301|2012-02-01 00:00,1,98.75,98.78,98.62,98.63,36
20120301|2012-02-01 00:30,1,98.62,98.68,98.61,98.67,15
20120301|2012-02-01 01:00,1,98.61,98.66,98.55,98.6,38
20120301|2012-02-01 01:30,1,98.63,98.66,98.6,98.66,72
20120301|2012-02-01 02:00,1,98.66,98.92,98.66,98.91,123
20120301|2012-02-01 02:30,1,98.86,99.07,98.85,98.99,274
20120301|2012-02-01 03:00,1,98.97,99.18,98.94,99.18,607
20120301|2012-02-01 03:30,1,99.17,99.25,99.05,99.23,295
20120301|2012-02-01 04:00,1,99.25,99.27,98.98,99.11,219
20120301|2012-02-01 04:30,1,99.06,99.26,99.01,99.24,131
20120301|2012-02-01 05:00,1,99.23,99.34,99.14,99.16,236
20120301|2012-02-01 05:30,1,99.19,99.35,99.04,99.08,256
20120301|2012-02-01 06:00,1,99.09,99.24,99.03,99.22,420
20120301|2012-02-01 06:30,1,99.21,99.38,98.95,99.01,600
20120301|2012-02-01 07:00,1,99.05,99.09,98.67,98.89,772
20120301|2012-02-01 07:30,1,98.92,99.06,98.75,99.06,732
20120301|2012-02-01 08:00,1,99.07,99.27,98.96,99.2,1597
20120301|2012-02-01 08:30,1,99.22,99.48,98.67,98.77,2274
20120301|2012-02-01 09:00,1,98.78,99.26,98.6,98.91,2225
20120301|2012-02-01 09:30,1,98.82,98.82,98.11,98.6,3690
20120301|2012-02-01 10:00,1,98.59,98.71,98.32,98.56,1132
20120301|2012-02-01 10:30,1,98.57,98.78,98.36,98.62,923
20120301|2012-02-01 11:00,1,98.64,98.96,98.55,98.74,705
20120301|2012-02-01 11:30,1,98.76,98.81,98.39,98.43,662
20120301|2012-02-01 12:00,1,98.44,98.52,98.27,98.27,618
20120301|2012-02-01 12:30,1,98.28,98.37,97.65,97.83,2004
20120301|2012-02-01 13:00,1,97.86,97.96,97.45,97.63,2331
20120301|2012-02-01 13:30,1,97.63,97.73,97.58,97.64,593
20120301|2012-02-01 14:00,1,97.63,97.65,97.28,97.28,288
20120301|2012-02-01 14:30,1,97.28,97.53,97.21,97.34,353
20120301|2012-02-01 15:00,1,97.28,97.51,97.28,97.5,114
20120301|2012-02-01 15:30,1,97.46,97.46,97.37,97.38,35
20120301|2012-02-01 16:00,1,97.3,97.3,97.05,97.07,82
20120301|2012-02-01 16:30,1,97.05,97.06,97.05,97.05,3
20120301|2012-02-01 19:00,2,97.49,97.61,97.49,97.61,111
20120301|2012-02-01 19:30,2,97.55,97.62,97.51,97.57,98
20120301|2012-02-01 20:00,2,97.56,97.67,97.56,97.67,70
20120301|2012-02-01 20:30,2,97.71,97.71,97.51,97.53,44
20120301|2012-02-01 21:00,2,97.53,97.58,97.48,97.55,51
20120301|2012-02-01 21:30,2,97.52,97.52,97.42,97.49,50
20120301|2012-02-01 22:00,2,97.52,97.58,97.52,97.55,38
20120301|2012-02-01 22:30,2,97.58,97.65,97.42,97.43,22
20120301|2012-02-01 23:00,2,97.48,97.48,97.44,97.46,18
20120301|2012-02-01 23:30,2,97.48,97.55,97.33,97.55,34
20120301|2012-02-02 00:00,2,97.52,97.56,97.49,97.56,20
20120301|2012-02-02 00:30,2,97.72,97.76,97.65,97.65,46
20120301|2012-02-02 01:00,2,97.68,97.69,97.6,97.68,22
20120301|2012-02-02 01:30,2,97.76,97.96,97.76,97.88,173
20120301|2012-02-02 02:00,2,97.9,97.98,97.61,97.68,288
20120301|2012-02-02 02:30,2,97.71,97.83,97.56,97.56,371
20120301|2012-02-02 03:00,2,97.5,97.54,97.1,97.3,721
20120301|2012-02-02 03:30,2,97.31,97.32,97.01,97.15,365
20120301|2012-02-02 04:00,2,97.12,97.19,96.66,96.84,1123
20120301|2012-02-02 04:30,2,96.85,97.15,96.8,97.02,752
20120301|2012-02-02 05:00,2,97,97,96.7,96.8,452
20120301|2012-02-02 05:30,2,96.8,97.11,96.78,96.86,515
20120301|2012-02-02 06:00,2,96.84,96.85,96.45,96.67,743
20120301|2012-02-02 06:30,2,96.63,96.84,96.44,96.82,1078
20120301|2012-02-02 07:00,2,96.82,97.02,96.69,96.95,862
20120301|2012-02-02 07:30,2,96.97,97.32,96.81,96.89,1869
20120301|2012-02-02 08:00,2,96.89,96.89,96.3,96.67,2945
20120301|2012-02-02 08:30,2,96.75,96.89,96.26,96.67,2581
20120301|2012-02-02 09:00,2,96.67,96.88,96.52,96.55,1415
20120301|2012-02-02 09:30,2,96.54,97.12,96.53,96.78,1530
20120301|2012-02-02 10:00,2,96.8,96.96,95.94,96.24,3040
20120301|2012-02-02 10:30,2,96.23,96.24,95.82,96.03,2708
20120301|2012-02-02 11:00,2,96,96.14,95.52,95.6,1798
20120301|2012-02-02 11:30,2,95.63,95.88,95.43,95.86,1594
20120301|2012-02-02 12:00,2,95.86,96.08,95.69,95.83,1190
20120301|2012-02-02 12:30,2,95.82,96.1,95.71,95.9,809
20120301|2012-02-02 13:00,2,95.9,96.41,95.61,96.36,2492
20120301|2012-02-02 13:30,2,96.35,96.59,96.33,96.52,774
20120301|2012-02-02 14:00,2,96.53,96.73,96.49,96.64,204
20120301|2012-02-02 14:30,2,96.59,96.64,96.51,96.64,184
20120301|2012-02-02 15:00,2,96.64,96.73,96.51,96.55,64
20120301|2012-02-02 15:30,2,96.6,96.6,96.5,96.51,36
20120301|2012-02-02 16:00,2,96.51,96.62,96.51,96.62,17
20120301|2012-02-02 16:30,2,96.55,96.58,96.55,96.58,3
20120301|2012-02-02 19:00,3,96.62,96.62,96.39,96.39,67
20120301|2012-02-02 19:30,3,96.4,96.45,96.35,96.38,49
20120301|2012-02-02 20:00,3,96.41,96.49,96.41,96.49,108
20120301|2012-02-02 20:30,3,96.55,96.58,96.49,96.57,93
20120301|2012-02-02 21:00,3,96.58,96.58,96.52,96.52,34
20120301|2012-02-02 21:30,3,96.46,96.46,96.45,96.45,5
20120301|2012-02-02 22:00,3,96.43,96.45,96.43,96.45,7
20120301|2012-02-02 22:30,3,96.43,96.46,96.38,96.38,39
20120301|2012-02-02 23:00,3,96.45,96.51,96.43,96.51,23
20120301|2012-02-02 23:30,3,96.53,96.61,96.5,96.52,86
20120301|2012-02-03 00:00,3,96.53,96.57,96.53,96.56,25
20120301|2012-02-03 00:30,3,96.57,96.62,96.48,96.49,20
20120301|2012-02-03 01:00,3,96.49,96.49,96.37,96.39,29
20120301|2012-02-03 01:30,3,96.35,96.52,96.33,96.52,44
20120301|2012-02-03 02:00,3,96.55,96.59,96.18,96.21,123
20120301|2012-02-03 02:30,3,96.24,96.55,96.22,96.37,73
20120301|2012-02-03 03:00,3,96.39,96.77,96.39,96.62,183
20120301|2012-02-03 03:30,3,96.66,96.87,96.66,96.81,261
20120301|2012-02-03 04:00,3,96.8,96.98,96.72,96.98,264
20120301|2012-02-03 04:30,3,96.97,97.07,96.79,96.88,287
20120301|2012-02-03 05:00,3,96.87,96.93,96.83,96.89,147
20120301|2012-02-03 05:30,3,96.89,96.9,96.58,96.58,130
20120301|2012-02-03 06:00,3,96.61,96.61,96.43,96.49,260
20120301|2012-02-03 06:30,3,96.46,96.46,96.02,96.12,625
20120301|2012-02-03 07:00,3,96.1,96.54,96.06,96.47,695
20120301|2012-02-03 07:30,3,96.47,97.47,96.47,96.93,4869
20120301|2012-02-03 08:00,3,96.93,97.2,96.59,96.91,2400
20120301|2012-02-03 08:30,3,96.93,97.24,96.85,96.9,1412
20120301|2012-02-03 09:00,3,97.08,97.39,96.8,97.25,2513
20120301|2012-02-03 09:30,3,97.25,97.44,96.77,97.04,1597
20120301|2012-02-03 10:00,3,97.01,97.22,96.76,96.9,1549
20120301|2012-02-03 10:30,3,96.9,96.95,96.54,96.6,1267
20120301|2012-02-03 11:00,3,96.57,97.21,96.48,97.18,1083
20120301|2012-02-03 11:30,3,97.17,97.39,97.02,97.15,843
20120301|2012-02-03 12:00,3,97.14,97.29,97,97.11,289
20120301|2012-02-03 12:30,3,97.13,97.42,97.11,97.16,642
20120301|2012-02-03 13:00,3,97.15,98.03,97.15,97.8,4212
20120301|2012-02-03 13:30,3,97.81,97.81,97.32,97.53,646
20120301|2012-02-03 14:00,3,97.56,97.7,97.49,97.57,99
20120301|2012-02-03 14:30,3,97.58,97.84,97.5,97.81,175
20120301|2012-02-03 15:00,3,97.72,97.78,97.71,97.73,23
20120301|2012-02-03 15:30,3,97.72,97.82,97.72,97.81,22
20120301|2012-02-03 16:00,3,97.79,97.79,97.75,97.75,20
20120301|2012-02-05 17:00,5,97.7,97.74,97.61,97.71,61
20120301|2012-02-05 17:30,5,97.68,97.7,97.57,97.7,47
20120301|2012-02-05 18:00,6,97.7,97.7,97.58,97.6,7
20120301|2012-02-05 18:30,6,97.61,97.62,97.56,97.56,5
20120301|2012-02-05 19:00,6,97.61,97.64,97.53,97.56,14
20120301|2012-02-05 19:30,6,97.53,97.55,97.38,97.39,23
20120301|2012-02-05 20:00,6,97.34,97.34,97.2,97.28,87
20120301|2012-02-05 20:30,6,97.28,97.29,97.15,97.15,201
20120301|2012-02-05 21:00,6,97.15,97.29,97.15,97.27,31
20120301|2012-02-05 21:30,6,97.27,97.45,97.27,97.41,35
20120301|2012-02-05 22:00,6,97.41,97.44,97.35,97.4,34
20120301|2012-02-05 22:30,6,97.44,97.49,97.28,97.29,54
20120301|2012-02-05 23:00,6,97.28,97.34,97.26,97.34,42
20120301|2012-02-05 23:30,6,97.31,97.34,97.19,97.34,52
20120301|2012-02-06 00:00,6,97.3,97.3,97.25,97.25,2
20120301|2012-02-06 00:30,6,97.28,97.3,97.27,97.27,12
20120301|2012-02-06 01:00,6,97.28,97.33,97.15,97.33,68
20120301|2012-02-06 01:30,6,97.39,97.41,97.23,97.32,33
20120301|2012-02-06 02:00,6,97.28,97.31,97,97.04,677
20120301|2012-02-06 02:30,6,97,97.19,96.88,97.1,628
20120301|2012-02-06 03:00,6,97.07,97.07,96.63,96.78,475
20120301|2012-02-06 03:30,6,96.79,96.86,96.66,96.71,281
20120301|2012-02-06 04:00,6,96.69,96.87,96.58,96.87,135
20120301|2012-02-06 04:30,6,96.89,96.95,96.66,96.7,151
20120301|2012-02-06 05:00,6,96.69,96.86,96.65,96.86,203
20120301|2012-02-06 05:30,6,96.88,96.97,96.64,96.86,303
20120301|2012-02-06 06:00,6,96.84,97.08,96.84,96.92,368
20120301|2012-02-06 06:30,6,96.91,96.94,96.7,96.81,452
20120301|2012-02-06 07:00,6,96.81,96.99,96.79,96.9,428
20120301|2012-02-06 07:30,6,96.91,97.17,96.5,96.52,1120
20120301|2012-02-06 08:00,6,96.56,97.41,96.38,97.17,3194
20120301|2012-02-06 08:30,6,97.16,97.59,97,97.41,1173
20120301|2012-02-06 09:00,6,97.51,97.67,97.2,97.3,1172
20120301|2012-02-06 09:30,6,97.24,97.35,97.03,97.33,1149
20120301|2012-02-06 10:00,6,97.35,97.46,97.11,97.36,1667
20120301|2012-02-06 10:30,6,97.33,97.38,96.81,97.09,1488
20120301|2012-02-06 11:00,6,97.09,97.18,96.8,96.92,1016
20120301|2012-02-06 11:30,6,96.94,97.24,96.92,97.05,531
20120301|2012-02-06 12:00,6,97.06,97.22,96.93,97,328
20120301|2012-02-06 12:30,6,97.01,97.18,96.97,97.13,338
20120301|2012-02-06 13:00,6,97.14,97.24,96.61,96.89,2448
20120301|2012-02-06 13:30,6,96.88,97.08,96.86,97.03,400
20120301|2012-02-06 14:00,6,97.07,97.27,97.05,97.21,140
20120301|2012-02-06 14:30,6,97.14,97.25,97.12,97.21,140
20120301|2012-02-06 15:00,6,97.17,97.22,97.13,97.22,57
20120301|2012-02-06 15:30,6,97.21,97.21,97.1,97.1,35
20120301|2012-02-06 16:00,6,97.13,97.31,97.13,97.31,5
20120301|2012-02-06 16:30,6,97.3,97.31,97.3,97.31,7
20120301|2012-02-06 19:00,7,97.25,97.36,97.2,97.33,85
20120301|2012-02-06 19:30,7,97.33,97.43,97.3,97.36,89
20120301|2012-02-06 20:00,7,97.35,97.4,97.25,97.25,50
20120301|2012-02-06 20:30,7,97.2,97.2,97.11,97.11,56
20120301|2012-02-06 21:00,7,97.09,97.09,96.88,96.88,43
20120301|2012-02-06 21:30,7,96.97,97.21,96.77,96.78,73
20120301|2012-02-06 22:00,7,96.78,96.86,96.76,96.84,30
20120301|2012-02-06 22:30,7,96.89,96.94,96.87,96.92,19
20120301|2012-02-06 23:00,7,96.83,96.87,96.81,96.82,19
20120301|2012-02-06 23:30,7,96.83,96.86,96.75,96.8,151
20120301|2012-02-07 00:00,7,96.77,96.89,96.76,96.86,34
20120301|2012-02-07 00:30,7,96.9,96.99,96.9,96.91,64
20120301|2012-02-07 01:00,7,96.93,97.14,96.93,97.13,47
20120301|2012-02-07 01:30,7,97.19,97.3,97.16,97.2,92
20120301|2012-02-07 02:00,7,97.14,97.2,96.79,96.85,212
20120301|2012-02-07 02:30,7,96.86,96.94,96.73,96.73,328
20120301|2012-02-07 03:00,7,96.72,96.75,96.54,96.64,650
20120301|2012-02-07 03:30,7,96.66,96.86,96.64,96.76,163
20120301|2012-02-07 04:00,7,96.78,96.82,96.41,96.41,352
20120301|2012-02-07 04:30,7,96.43,96.57,96.29,96.4,590
20120301|2012-02-07 05:00,7,96.36,96.38,96.11,96.34,409
20120301|2012-02-07 05:30,7,96.32,96.38,96.14,96.25,377
20120301|2012-02-07 06:00,7,96.2,96.24,95.81,95.91,1062
20120301|2012-02-07 06:30,7,95.94,96.16,95.84,96.06,697
20120301|2012-02-07 07:00,7,96.06,96.37,95.93,96.24,1309
20120301|2012-02-07 07:30,7,96.25,96.61,95.9,96.07,2249
20120301|2012-02-07 08:00,7,96.07,96.52,95.96,96.43,2458
20120301|2012-02-07 08:30,7,96.45,97.06,96.4,96.91,3162
20120301|2012-02-07 09:00,7,96.92,98,96.52,97.79,3543
20120301|2012-02-07 09:30,7,97.78,98.69,97.57,98.57,4793
20120301|2012-02-07 10:00,7,98.58,99.13,98.51,98.67,3775
20120301|2012-02-07 10:30,7,98.66,98.67,98.28,98.58,1650
20120301|2012-02-07 11:00,7,98.61,98.84,98.54,98.61,1234
20120301|2012-02-07 11:30,7,98.63,98.65,98.43,98.62,590
20120301|2012-02-07 12:00,7,98.63,98.85,98.32,98.37,1485
20120301|2012-02-07 12:30,7,98.38,98.73,98.34,98.49,532
20120301|2012-02-07 13:00,7,98.5,98.93,98.32,98.56,2070
20120301|2012-02-07 13:30,7,98.53,98.6,98.4,98.53,552
20120301|2012-02-07 14:00,7,98.52,98.79,98.5,98.77,155
20120301|2012-02-07 14:30,7,98.76,98.84,98.64,98.82,167
20120301|2012-02-07 15:00,7,98.79,98.8,98.58,98.6,65
20120301|2012-02-07 15:30,7,98.7,98.81,98.64,98.79,39
20120301|2012-02-07 16:00,7,98.76,98.79,98.73,98.79,65
20120301|2012-02-07 19:00,8,98.72,98.75,98.72,98.72,12
20120301|2012-02-07 19:30,8,98.76,98.82,98.74,98.81,87
20120301|2012-02-07 20:00,8,98.81,98.92,98.81,98.88,22
20120301|2012-02-07 20:30,8,98.81,98.86,98.76,98.86,25
20120301|2012-02-07 21:00,8,98.8,98.83,98.8,98.83,7
20120301|2012-02-07 21:30,8,98.86,98.91,98.86,98.89,16
20120301|2012-02-07 22:00,8,98.94,98.97,98.88,98.89,31
20120301|2012-02-07 22:30,8,98.86,98.89,98.85,98.87,14
20120301|2012-02-07 23:00,8,98.92,98.97,98.88,98.97,33
20120301|2012-02-07 23:30,8,98.98,99.1,98.94,99.1,43
20120301|2012-02-08 00:00,8,99.08,99.23,99.08,99.22,59
20120301|2012-02-08 00:30,8,99.24,99.24,99.12,99.17,38
20120301|2012-02-08 01:00,8,99.19,99.2,99.1,99.13,32
20120301|2012-02-08 01:30,8,99.13,99.16,99.01,99.14,191
20120301|2012-02-08 02:00,8,99.14,99.43,99.11,99.39,679
20120301|2012-02-08 02:30,8,99.35,99.49,99.28,99.4,148
20120301|2012-02-08 03:00,8,99.41,99.46,99.28,99.33,152
20120301|2012-02-08 03:30,8,99.29,99.64,99.24,99.39,663
20120301|2012-02-08 04:00,8,99.38,99.56,99.3,99.45,332
20120301|2012-02-08 04:30,8,99.44,99.5,99.34,99.44,313
20120301|2012-02-08 05:00,8,99.42,99.65,99.41,99.44,242
20120301|2012-02-08 05:30,8,99.46,99.58,99.32,99.36,383
20120301|2012-02-08 06:00,8,99.37,99.5,99.27,99.29,1099
20120301|2012-02-08 06:30,8,99.33,99.37,99.17,99.27,386
20120301|2012-02-08 07:00,8,99.27,99.71,99.22,99.66,543
20120301|2012-02-08 07:30,8,99.69,99.88,99.58,99.63,1105
20120301|2012-02-08 08:00,8,99.63,100.06,99.55,99.88,2881
20120301|2012-02-08 08:30,8,99.87,100.1,99.6,99.61,1908
20120301|2012-02-08 09:00,8,99.65,99.83,99.56,99.69,1049
20120301|2012-02-08 09:30,8,99.72,99.91,98.72,99.08,4426
20120301|2012-02-08 10:00,8,99.08,99.16,98.31,98.52,2642
20120301|2012-02-08 10:30,8,98.53,98.67,98.17,98.57,2639
20120301|2012-02-08 11:00,8,98.54,98.79,98.39,98.68,1240
20120301|2012-02-08 11:30,8,98.69,99.01,98.68,98.98,690
20120301|2012-02-08 12:00,8,98.96,98.97,98.42,98.61,1164
20120301|2012-02-08 12:30,8,98.62,98.63,98.09,98.26,1853
20120301|2012-02-08 13:00,8,98.2,98.76,98.11,98.7,2326
20120301|2012-02-08 13:30,8,98.72,98.93,98.7,98.88,610
20120301|2012-02-08 14:00,8,98.85,99.01,98.85,98.88,88
20120301|2012-02-08 14:30,8,98.89,99,98.85,98.98,98
20120301|2012-02-08 15:00,8,98.99,99.13,98.97,99.02,47
20120301|2012-02-08 15:30,8,99.02,99.17,99,99.14,61
20120301|2012-02-08 16:00,8,99.08,99.08,98.92,98.92,22
20120301|2012-02-08 16:30,8,99.09,99.1,99.09,99.1,3
20120301|2012-02-08 19:00,9,98.85,98.85,98.72,98.77,28
20120301|2012-02-08 19:30,9,98.81,98.83,98.67,98.76,69
20120301|2012-02-08 20:00,9,98.83,98.95,98.83,98.89,39
20120301|2012-02-08 20:30,9,98.93,98.97,98.87,98.87,24
20120301|2012-02-08 21:00,9,98.89,98.96,98.77,98.77,27
20120301|2012-02-08 21:30,9,98.81,98.82,98.73,98.73,13
20120301|2012-02-08 22:00,9,98.68,98.79,98.68,98.78,17
20120301|2012-02-08 22:30,9,98.82,98.9,98.82,98.9,4
20120301|2012-02-08 23:00,9,98.88,98.97,98.88,98.97,66
20120301|2012-02-08 23:30,9,98.98,99.04,98.98,98.98,50
20120301|2012-02-09 00:00,9,99.09,99.09,99.09,99.09,3
20120301|2012-02-09 00:30,9,99.14,99.16,99.03,99.07,23
20120301|2012-02-09 01:00,9,99.12,99.15,99.08,99.08,7
20120301|2012-02-09 01:30,9,99.11,99.17,98.97,99.01,75
20120301|2012-02-09 02:00,9,99.08,99.18,98.83,98.95,136
20120301|2012-02-09 02:30,9,98.95,99.16,98.87,98.97,272
20120301|2012-02-09 03:00,9,98.98,99.29,98.98,99.21,284
20120301|2012-02-09 03:30,9,99.32,99.41,99.2,99.23,458
20120301|2012-02-09 04:00,9,99.3,99.33,99.16,99.23,177
20120301|2012-02-09 04:30,9,99.25,99.35,99.21,99.3,268
20120301|2012-02-09 05:00,9,99.3,99.34,99.24,99.31,171
20120301|2012-02-09 05:30,9,99.34,99.49,99.31,99.46,257
20120301|2012-02-09 06:00,9,99.4,99.41,99.24,99.33,401
20120301|2012-02-09 06:30,9,99.33,99.58,99.19,99.46,698
20120301|2012-02-09 07:00,9,99.47,99.88,99.44,99.58,1115
20120301|2012-02-09 07:30,9,99.64,99.78,99.34,99.45,2151
20120301|2012-02-09 08:00,9,99.44,100.02,99.37,99.95,2429
20120301|2012-02-09 08:30,9,99.93,100,99.51,99.76,1880
20120301|2012-02-09 09:00,9,99.8,99.95,99.55,99.77,1698
20120301|2012-02-09 09:30,9,99.76,99.89,99.32,99.8,1806
20120301|2012-02-09 10:00,9,99.83,100.13,99.7,100.04,2329
20120301|2012-02-09 10:30,9,100.04,100.17,99.8,99.97,1379
20120301|2012-02-09 11:00,9,99.98,100.18,99.66,99.69,1296
20120301|2012-02-09 11:30,9,99.74,99.93,99.69,99.8,509
20120301|2012-02-09 12:00,9,99.83,99.91,99.71,99.8,622
20120301|2012-02-09 12:30,9,99.83,99.92,99.51,99.55,734
20120301|2012-02-09 13:00,9,99.57,99.89,99.43,99.88,2351
20120301|2012-02-09 13:30,9,99.87,99.91,99.74,99.78,538
20120301|2012-02-09 14:00,9,99.81,99.92,99.81,99.85,238
20120301|2012-02-09 14:30,9,99.8,99.85,99.67,99.79,177
20120301|2012-02-09 15:00,9,99.72,99.81,99.69,99.74,118
20120301|2012-02-09 15:30,9,99.74,99.85,99.74,99.79,108
20120301|2012-02-09 16:00,9,99.76,99.81,99.76,99.8,4
20120301|2012-02-09 16:30,9,99.79,99.79,99.79,99.79,1
20120301|2012-02-09 19:00,10,99.64,99.64,99.51,99.56,46
20120301|2012-02-09 19:30,10,99.55,99.59,99.45,99.45,61
20120301|2012-02-09 20:00,10,99.42,99.52,99.33,99.51,61
20120301|2012-02-09 20:30,10,99.49,99.65,99.45,99.6,102
20120301|2012-02-09 21:00,10,99.59,99.6,99.46,99.46,33
20120301|2012-02-09 21:30,10,99.38,99.43,99.38,99.43,16
20120301|2012-02-09 22:00,10,99.42,99.46,99.42,99.46,25
20120301|2012-02-09 22:30,10,99.52,99.52,99.48,99.48,20
20120301|2012-02-09 23:00,10,99.48,99.53,99.44,99.53,46
20120301|2012-02-09 23:30,10,99.52,99.57,99.5,99.56,34
20120301|2012-02-10 00:00,10,99.57,99.57,99.52,99.52,11
20120301|2012-02-10 00:30,10,99.47,99.51,99.45,99.51,6
20120301|2012-02-10 01:00,10,99.5,99.67,99.5,99.58,37
20120301|2012-02-10 01:30,10,99.54,99.56,99.22,99.22,154
20120301|2012-02-10 02:00,10,99.26,99.4,99.14,99.3,265
20120301|2012-02-10 02:30,10,99.3,99.31,99.05,99.17,221
20120301|2012-02-10 03:00,10,99.21,99.26,99.09,99.13,210
20120301|2012-02-10 03:30,10,99.13,99.29,99.06,99.1,351
20120301|2012-02-10 04:00,10,99.07,99.07,98.66,98.66,650
20120301|2012-02-10 04:30,10,98.64,98.85,98.53,98.74,397
20120301|2012-02-10 05:00,10,98.74,98.83,98.57,98.69,314
20120301|2012-02-10 05:30,10,98.67,98.67,98.5,98.54,409
20120301|2012-02-10 06:00,10,98.53,98.53,98.25,98.47,743
20120301|2012-02-10 06:30,10,98.46,98.59,98.3,98.36,666
20120301|2012-02-10 07:00,10,98.37,98.41,97.91,98.07,1951
20120301|2012-02-10 07:30,10,98.04,98.35,98.04,98.34,1031
20120301|2012-02-10 08:00,10,98.33,98.33,97.4,97.75,4170
20120301|2012-02-10 08:30,10,97.79,98.1,97.64,97.81,1285
20120301|2012-02-10 09:00,10,97.78,98.55,97.68,98.48,1559
20120301|2012-02-10 09:30,10,98.46,98.6,98.1,98.44,1282
20120301|2012-02-10 10:00,10,98.43,98.9,98.34,98.56,2389
20120301|2012-02-10 10:30,10,98.55,98.58,98.31,98.45,1085
20120301|2012-02-10 11:00,10,98.46,98.53,98.33,98.37,419
20120301|2012-02-10 11:30,10,98.36,98.5,98.31,98.46,438
20120301|2012-02-10 12:00,10,98.45,98.72,98.39,98.54,886
20120301|2012-02-10 12:30,10,98.53,98.72,98.41,98.57,1242
20120301|2012-02-10 13:00,10,98.61,98.96,98.57,98.69,2453
20120301|2012-02-10 13:30,10,98.69,98.9,98.62,98.87,644
20120301|2012-02-10 14:00,10,98.86,98.94,98.79,98.89,442
20120301|2012-02-10 14:30,10,98.9,99.03,98.86,99,147
20120301|2012-02-10 15:00,10,99.02,99.05,98.93,98.96,68
20120301|2012-02-10 15:30,10,99,99.07,98.96,98.96,73
20120301|2012-02-10 16:00,10,99.05,99.06,98.95,98.95,23
20120301|2012-02-10 16:30,10,98.93,98.93,98.85,98.85,21
20120301|2012-02-12 17:00,12,99.07,99.92,99.07,99.35,60
20120301|2012-02-12 17:30,12,99.34,99.34,99.18,99.24,7
20120301|2012-02-12 18:00,13,99.44,99.44,99.33,99.33,4
20120301|2012-02-12 18:30,13,99.2,99.2,99.1,99.19,18
20120301|2012-02-12 19:00,13,99.17,99.32,99.15,99.27,76
20120301|2012-02-12 19:30,13,99.24,99.45,99.22,99.43,45
20120301|2012-02-12 20:00,13,99.49,99.63,99.49,99.59,59
20120301|2012-02-12 20:30,13,99.61,99.63,99.57,99.57,60
20120301|2012-02-12 21:00,13,99.54,99.61,99.5,99.59,65
20120301|2012-02-12 21:30,13,99.59,99.61,99.55,99.56,37
20120301|2012-02-12 22:00,13,99.59,99.61,99.55,99.57,38
20120301|2012-02-12 22:30,13,99.6,99.64,99.59,99.64,51
20120301|2012-02-12 23:00,13,99.66,99.67,99.62,99.65,45
20120301|2012-02-12 23:30,13,99.63,99.63,99.47,99.49,27
20120301|2012-02-13 00:00,13,99.5,99.54,99.5,99.54,39
20120301|2012-02-13 00:30,13,99.53,99.55,99.38,99.38,53
20120301|2012-02-13 01:00,13,99.38,99.61,99.38,99.53,78
20120301|2012-02-13 01:30,13,99.57,99.58,99.45,99.48,59
20120301|2012-02-13 02:00,13,99.47,99.76,99.47,99.72,167
20120301|2012-02-13 02:30,13,99.75,99.97,99.69,99.97,440
20120301|2012-02-13 03:00,13,99.96,99.99,99.59,99.67,413
20120301|2012-02-13 03:30,13,99.64,99.68,99.47,99.57,223
20120301|2012-02-13 04:00,13,99.55,99.64,99.41,99.52,338
20120301|2012-02-13 04:30,13,99.49,99.69,99.49,99.69,96
20120301|2012-02-13 05:00,13,99.71,99.74,99.54,99.57,100
20120301|2012-02-13 05:30,13,99.57,99.62,99.48,99.54,217
20120301|2012-02-13 06:00,13,99.57,99.64,99.46,99.6,77
20120301|2012-02-13 06:30,13,99.59,99.87,99.59,99.82,264
20120301|2012-02-13 07:00,13,99.82,99.85,99.64,99.73,626
20120301|2012-02-13 07:30,13,99.7,99.84,99.53,99.78,639
20120301|2012-02-13 08:00,13,99.77,100.62,99.77,100.33,3678
20120301|2012-02-13 08:30,13,100.31,100.41,99.91,99.94,1539
20120301|2012-02-13 09:00,13,99.96,99.96,99.4,99.69,2018
20120301|2012-02-13 09:30,13,99.7,100.06,99.34,100.06,1405
20120301|2012-02-13 10:00,13,100.04,100.26,99.84,100.2,1857
20120301|2012-02-13 10:30,13,100.23,100.28,100.01,100.17,1197
20120301|2012-02-13 11:00,13,100.14,100.2,99.98,100.11,675
20120301|2012-02-13 11:30,13,100.1,100.21,99.95,100.14,1279
20120301|2012-02-13 12:00,13,100.12,100.44,100.07,100.28,1264
20120301|2012-02-13 12:30,13,100.27,100.59,100.24,100.45,1405
20120301|2012-02-13 13:00,13,100.45,101.18,100.32,100.84,4636
20120301|2012-02-13 13:30,13,100.83,100.98,100.83,100.98,2131
20120301|2012-02-13 14:00,13,100.95,100.95,100.53,100.57,973
20120301|2012-02-13 14:30,13,100.53,100.79,100.53,100.73,199
20120301|2012-02-13 15:00,13,100.7,100.7,100.53,100.58,48
20120301|2012-02-13 15:30,13,100.55,100.78,100.52,100.71,90
20120301|2012-02-13 16:00,13,100.7,100.79,100.68,100.79,121
20120301|2012-02-13 19:00,14,100.71,100.74,100.61,100.66,107
20120301|2012-02-13 19:30,14,100.58,100.58,100.52,100.55,14
20120301|2012-02-13 20:00,14,100.5,100.51,100.47,100.51,42
20120301|2012-02-13 20:30,14,100.56,100.56,100.5,100.5,48
20120301|2012-02-13 21:00,14,100.52,100.52,100.38,100.38,18
20120301|2012-02-13 21:30,14,100.44,100.57,100.44,100.57,17
20120301|2012-02-13 22:00,14,100.6,100.61,100.58,100.6,29
20120301|2012-02-13 22:30,14,100.53,100.53,100.5,100.53,15
20120301|2012-02-13 23:00,14,100.55,100.55,100.55,100.55,4
20120301|2012-02-13 23:30,14,100.59,100.6,100.53,100.53,6
20120301|2012-02-14 00:00,14,100.54,100.62,100.54,100.56,79
20120301|2012-02-14 00:30,14,100.6,100.62,100.58,100.59,50
20120301|2012-02-14 01:00,14,100.64,100.65,100.41,100.43,104
20120301|2012-02-14 01:30,14,100.63,100.76,100.56,100.74,109
20120301|2012-02-14 02:00,14,100.75,100.83,100.58,100.77,237
20120301|2012-02-14 02:30,14,100.79,101.16,100.79,100.98,534
20120301|2012-02-14 03:00,14,100.96,101.01,100.85,100.91,217
20120301|2012-02-14 03:30,14,100.91,101.1,100.81,101.08,398
20120301|2012-02-14 04:00,14,101.1,101.57,101.1,101.5,715
20120301|2012-02-14 04:30,14,101.52,101.66,101.52,101.59,314
20120301|2012-02-14 05:00,14,101.57,101.59,101.37,101.45,264
20120301|2012-02-14 05:30,14,101.43,101.58,101.33,101.44,322
20120301|2012-02-14 06:00,14,101.43,101.57,101.36,101.5,642
20120301|2012-02-14 06:30,14,101.48,101.54,101.07,101.26,383
20120301|2012-02-14 07:00,14,101.23,101.62,101.14,101.56,508
20120301|2012-02-14 07:30,14,101.57,101.63,101.02,101.25,1650
20120301|2012-02-14 08:00,14,101.24,101.78,101.01,101.78,2229
20120301|2012-02-14 08:30,14,101.75,101.84,101.42,101.48,1782
20120301|2012-02-14 09:00,14,101.48,101.6,101.12,101.41,1236
20120301|2012-02-14 09:30,14,101.43,101.62,101.3,101.47,1435
20120301|2012-02-14 10:00,14,101.45,101.55,101.23,101.34,813
20120301|2012-02-14 10:30,14,101.33,101.43,100.82,100.85,1329
20120301|2012-02-14 11:00,14,100.84,101.02,100.77,100.86,1054
20120301|2012-02-14 11:30,14,100.87,100.97,100.65,100.74,855
20120301|2012-02-14 12:00,14,100.71,100.71,100.29,100.62,1597
20120301|2012-02-14 12:30,14,100.65,100.98,100.62,100.86,1057
20120301|2012-02-14 13:00,14,100.89,101.14,100.58,100.82,2064
20120301|2012-02-14 13:30,14,100.83,100.99,100.74,100.94,332
20120301|2012-02-14 14:00,14,100.94,101.09,100.82,100.89,301
20120301|2012-02-14 14:30,14,100.9,101.19,100.9,101.15,265
20120301|2012-02-14 15:00,14,101.12,101.18,101.11,101.16,161
20120301|2012-02-14 15:30,14,101.11,101.11,100.87,100.99,38
20120301|2012-02-14 16:00,14,100.96,101.02,100.85,100.85,10
20120301|2012-02-14 16:30,14,100.88,100.88,100.88,100.88,1
20120301|2012-02-14 19:00,15,100.65,100.69,100.62,100.66,15
20120301|2012-02-14 19:30,15,100.64,100.77,100.64,100.77,11
20120301|2012-02-14 20:00,15,100.82,101.03,100.82,101.03,46
20120301|2012-02-14 20:30,15,101.05,101.2,101.05,101.18,29
20120301|2012-02-14 21:00,15,101.17,101.4,101.14,101.3,90
20120301|2012-02-14 21:30,15,101.28,101.44,101.28,101.44,5
20120301|2012-02-14 22:00,15,101.43,101.45,101.43,101.45,6
20120301|2012-02-14 22:30,15,101.48,101.63,101.48,101.62,13
20120301|2012-02-14 23:00,15,101.7,101.77,101.68,101.68,70
20120301|2012-02-14 23:30,15,101.67,101.69,101.63,101.67,50
20120301|2012-02-15 00:00,15,101.66,101.66,101.59,101.59,43
20120301|2012-02-15 00:30,15,101.6,101.62,101.54,101.55,108
20120301|2012-02-15 01:00,15,101.52,101.74,101.52,101.7,53
20120301|2012-02-15 01:30,15,101.67,101.7,101.56,101.57,40
20120301|2012-02-15 02:00,15,101.63,101.72,101.47,101.55,108
20120301|2012-02-15 02:30,15,101.56,101.82,101.47,101.62,272
20120301|2012-02-15 03:00,15,101.59,101.7,101.54,101.56,224
20120301|2012-02-15 03:30,15,101.57,101.64,101.5,101.62,200
20120301|2012-02-15 04:00,15,101.65,101.72,101.64,101.72,140
20120301|2012-02-15 04:30,15,101.72,101.72,101.46,101.52,157
20120301|2012-02-15 05:00,15,101.54,101.56,101.4,101.52,143
20120301|2012-02-15 05:30,15,101.5,101.69,101.5,101.53,285
20120301|2012-02-15 06:00,15,101.52,101.98,101.49,101.95,467
20120301|2012-02-15 06:30,15,101.98,102.54,101.71,101.89,1826
20120301|2012-02-15 07:00,15,101.89,102.11,101.31,101.61,1707
20120301|2012-02-15 07:30,15,101.67,101.78,101.34,101.6,681
20120301|2012-02-15 08:00,15,101.59,101.92,101.55,101.74,962
20120301|2012-02-15 08:30,15,101.72,101.72,101.28,101.47,844
20120301|2012-02-15 09:00,15,101.56,101.59,101.32,101.47,483
20120301|2012-02-15 09:30,15,101.58,101.82,101.22,101.55,1562
20120301|2012-02-15 10:00,15,101.57,101.86,101.53,101.82,678
20120301|2012-02-15 10:30,15,101.85,101.87,101.64,101.72,663
20120301|2012-02-15 11:00,15,101.71,101.84,101.55,101.71,353
20120301|2012-02-15 11:30,15,101.7,101.95,101.39,101.45,698
20120301|2012-02-15 12:00,15,101.42,101.75,101.3,101.64,715
20120301|2012-02-15 12:30,15,101.67,101.74,101.46,101.67,451
20120301|2012-02-15 13:00,15,101.71,101.86,101.37,101.82,1926
20120301|2012-02-15 13:30,15,101.83,101.93,101.77,101.79,436
20120301|2012-02-15 14:00,15,101.78,101.89,101.71,101.89,86
20120301|2012-02-15 14:30,15,101.88,102.08,101.88,102,122
20120301|2012-02-15 15:00,15,102.04,102.06,102.02,102.04,17
20120301|2012-02-15 15:30,15,102.03,102.03,101.91,101.91,60
20120301|2012-02-15 16:00,15,101.89,101.89,101.73,101.73,27
20120301|2012-02-15 16:30,15,101.73,101.86,101.73,101.86,19
20120301|2012-02-15 19:00,16,101.8,101.82,101.74,101.76,14
20120301|2012-02-15 19:30,16,101.7,101.7,101.6,101.64,21
20120301|2012-02-15 20:00,16,101.62,101.62,101.5,101.53,79
20120301|2012-02-15 20:30,16,101.5,101.65,101.5,101.63,10
20120301|2012-02-15 21:00,16,101.63,101.63,101.5,101.5,46
20120301|2012-02-15 21:30,16,101.59,101.59,101.5,101.5,20
20120301|2012-02-15 22:00,16,101.54,101.59,101.54,101.59,4
20120301|2012-02-15 22:30,16,101.52,101.52,101.52,101.52,1
20120301|2012-02-15 23:00,16,101.51,101.51,101.43,101.43,27
20120301|2012-02-15 23:30,16,101.43,101.5,101.43,101.5,26
20120301|2012-02-16 00:00,16,101.49,101.49,101.33,101.43,50
20120301|2012-02-16 00:30,16,101.43,101.44,101.37,101.38,17
20120301|2012-02-16 01:00,16,101.35,101.47,101.35,101.39,5
20120301|2012-02-16 01:30,16,101.5,101.6,101.5,101.57,28
20120301|2012-02-16 02:00,16,101.63,101.63,101.11,101.13,289
20120301|2012-02-16 02:30,16,101.12,101.2,101.02,101.17,404
20120301|2012-02-16 03:00,16,101.2,101.25,101.06,101.16,189
20120301|2012-02-16 03:30,16,101.15,101.38,101.1,101.28,151
20120301|2012-02-16 04:00,16,101.22,101.38,101.2,101.25,237
20120301|2012-02-16 04:30,16,101.17,101.35,101.04,101.3,218
20120301|2012-02-16 05:00,16,101.35,101.37,101.24,101.27,131
20120301|2012-02-16 05:30,16,101.25,101.36,101.22,101.25,84
20120301|2012-02-16 06:00,16,101.27,101.34,101.03,101.03,421
20120301|2012-02-16 06:30,16,101,101.07,100.85,100.98,585
20120301|2012-02-16 07:00,16,100.99,101.12,100.93,101.01,298
20120301|2012-02-16 07:30,16,101.13,101.36,101.05,101.25,1014
20120301|2012-02-16 08:00,16,101.27,101.82,101.23,101.65,1320
20120301|2012-02-16 08:30,16,101.65,101.84,101.43,101.54,733
20120301|2012-02-16 09:00,16,101.59,101.89,101.57,101.65,971
20120301|2012-02-16 09:30,16,101.68,101.79,101.48,101.48,560
20120301|2012-02-16 10:00,16,101.52,101.82,101.52,101.68,321
20120301|2012-02-16 10:30,16,101.7,102.69,101.7,102.58,1311
20120301|2012-02-16 11:00,16,102.62,102.63,102.31,102.33,655
20120301|2012-02-16 11:30,16,102.31,102.42,102.22,102.31,459
20120301|2012-02-16 12:00,16,102.32,102.47,102.22,102.27,474
20120301|2012-02-16 12:30,16,102.29,102.45,102.1,102.14,355
20120301|2012-02-16 13:00,16,102.12,102.41,102.07,102.34,1061
20120301|2012-02-16 13:30,16,102.33,102.41,102.22,102.37,126
20120301|2012-02-16 14:00,16,102.42,102.44,102.27,102.33,42
20120301|2012-02-16 14:30,16,102.3,102.38,102.27,102.32,149
20120301|2012-02-16 15:00,16,102.32,102.33,102.28,102.28,40
20120301|2012-02-16 15:30,16,102.29,102.33,102.27,102.33,9
20120301|2012-02-16 16:00,16,102.38,102.38,102.38,102.38,1
20120301|2012-02-17 02:00,17,102.78,102.81,102.77,102.78,29
20120301|2012-02-17 02:30,17,102.71,102.71,102.65,102.69,74
20120301|2012-02-17 03:00,17,102.67,102.67,102.64,102.64,20
20120301|2012-02-17 03:30,17,102.81,102.91,102.81,102.88,14
20120301|2012-02-17 04:00,17,102.8,102.8,102.7,102.7,66
20120301|2012-02-17 04:30,17,102.78,102.79,102.78,102.78,10
20120301|2012-02-17 05:00,17,102.62,102.63,102.56,102.56,9
20120301|2012-02-17 06:00,17,102.76,102.9,102.75,102.9,19
20120301|2012-02-17 06:30,17,102.71,102.73,102.71,102.73,2
20120301|2012-02-17 07:00,17,102.76,102.82,102.74,102.79,102
20120301|2012-02-17 07:30,17,102.8,103.14,102.8,102.91,138
20120301|2012-02-17 08:00,17,102.94,103.57,102.9,103.43,232
20120301|2012-02-17 08:30,17,103.22,103.25,102.9,102.9,78
20120301|2012-02-17 09:00,17,102.78,103.05,102.74,102.96,317
20120301|2012-02-17 09:30,17,102.96,103.23,102.84,103.18,29
20120301|2012-02-17 10:00,17,103.05,103.05,102.79,102.85,79
20120301|2012-02-17 10:30,17,102.9,103.02,102.85,102.91,40
20120301|2012-02-17 11:00,17,102.84,103.04,102.84,102.91,24
20120301|2012-02-17 11:30,17,102.97,103.17,102.97,103.17,7
20120301|2012-02-17 12:00,17,103.25,103.42,103.16,103.35,75
20120301|2012-02-17 12:30,17,103.31,103.38,103.12,103.23,66
20120301|2012-02-17 13:00,17,103.15,103.3,103.03,103.25,105
20120401|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20120401|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20120401|2008-05-07 15:00,7,114.11,114.11,114.11,114.11,0
20120401|2008-05-08 15:00,8,115.68,115.68,115.68,115.68,0
20120401|2008-05-09 15:00,9,118.9,118.9,118.9,118.9,0
20120401|2008-05-12 15:30,12,117.75,117.75,117.75,117.75,0
20120401|2008-05-13 15:00,13,118.47,118.47,118.47,118.47,0
20120401|2008-05-14 15:00,14,119.08,119.08,119.08,119.08,0
20120401|2008-05-15 15:00,15,119.36,119.36,119.36,119.36,0
20120401|2008-05-16 15:00,16,124.02,124.02,124.02,124.02,0
20120401|2008-05-20 15:30,20,132.32,132.32,132.32,132.32,0
20120401|2008-05-21 15:30,21,135.97,135.97,135.97,135.97,0
20120401|2008-05-22 15:30,22,130.93,130.93,130.93,130.93,0
20120401|2008-05-23 15:00,23,129.69,129.69,129.69,129.69,0
20120401|2008-05-26 12:30,26,130.36,130.36,130.36,130.36,0
20120401|2008-05-27 15:00,27,127.71,127.71,127.71,127.71,0
20120401|2008-05-28 15:00,28,127.31,127.31,127.31,127.31,0
20120401|2008-05-29 15:00,29,124.81,124.81,124.81,124.81,0
20120401|2008-05-30 15:00,30,124.06,124.06,124.06,124.06,0
20120401|2008-06-03 15:30,3,123.6,123.6,123.6,123.6,0
20120401|2008-06-04 15:00,4,121.82,121.82,121.82,121.82,0
20120401|2008-06-05 15:30,5,125.37,125.37,125.37,125.37,0
20120401|2008-06-06 15:00,6,130.93,130.93,130.93,130.93,0
20120401|2008-06-09 15:30,9,128.39,128.39,128.39,128.39,0
20120401|2008-06-10 15:00,10,128.8,128.8,128.8,128.8,0
20120401|2008-06-11 15:00,11,134.27,134.27,134.27,134.27,0
20120401|2008-06-12 15:00,12,135.18,135.18,135.18,135.18,0
20120401|2008-06-13 15:00,13,134.28,134.28,134.28,134.28,0
20120401|2008-06-16 15:30,16,135.19,135.19,135.19,135.19,0
20120401|2008-06-17 15:00,17,133.91,133.91,133.91,133.91,0
20120401|2008-06-18 15:30,18,135.09,135.09,135.09,135.09,0
20120401|2008-06-19 15:00,19,131.34,131.34,131.34,131.34,0
20120401|2008-06-20 15:00,20,132.65,132.65,132.65,132.65,0
20120401|2008-06-23 15:30,23,133.65,133.65,133.65,133.65,0
20120401|2008-06-24 15:00,24,134.36,134.36,134.36,134.36,0
20120401|2008-06-25 15:00,25,132.56,132.56,132.56,132.56,0
20120401|2008-06-26 15:00,26,135.88,135.88,135.88,135.88,0
20120401|2008-06-27 15:00,27,135.84,135.84,135.84,135.84,0
20120401|2008-06-30 15:00,30,136.15,136.15,136.15,136.15,0
20120401|2008-07-01 15:00,1,137.3,137.3,137.3,137.3,0
20120401|2008-07-02 15:00,2,140.1,140.1,140.1,140.1,0
20120401|2008-07-03 15:00,3,141.8,141.8,141.8,141.8,0
20120401|2008-07-04 12:00,4,140.73,140.73,140.73,140.73,0
20120401|2008-07-08 15:00,8,136.52,136.52,136.52,136.52,0
20120401|2008-07-09 15:00,9,136.3,136.3,136.3,136.3,0
20120401|2008-07-10 15:30,10,139.33,139.33,139.33,139.33,0
20120401|2008-07-11 15:00,11,140.71,140.71,140.71,140.71,0
20120401|2008-07-14 15:00,14,141.94,141.94,141.94,141.94,0
20120401|2008-07-15 15:00,15,137.23,137.23,137.23,137.23,0
20120401|2008-07-16 15:00,16,134.15,134.15,134.15,134.15,0
20120401|2008-07-17 15:00,17,129.35,129.35,129.35,129.35,0
20120401|2008-07-18 15:00,18,129.04,129.04,129.04,129.04,0
20120401|2008-07-21 15:00,21,131.35,131.35,131.35,131.35,0
20120401|2008-07-22 15:00,22,129.23,129.23,129.23,129.23,0
20120401|2008-07-23 15:30,23,125.92,125.92,125.92,125.92,0
20120401|2008-07-24 15:00,24,123.03,123.03,123.03,123.03,0
20120401|2008-07-25 15:00,25,120.77,120.77,120.77,120.77,0
20120401|2008-07-28 15:00,28,121.71,121.71,121.71,121.71,0
20120401|2008-07-29 15:00,29,119.52,119.52,119.52,119.52,0
20120401|2008-07-30 15:00,30,122.43,122.43,122.43,122.43,0
20120401|2008-07-31 15:30,31,119.83,119.83,119.83,119.83,0
20120401|2008-08-01 15:00,1,122.17,122.17,122.17,122.17,0
20120401|2008-08-04 15:00,4,118.95,118.95,118.95,118.95,0
20120401|2008-08-05 15:00,5,115.51,115.51,115.51,115.51,0
20120401|2008-08-06 15:00,6,114.67,114.67,114.67,114.67,0
20120401|2008-08-07 15:00,7,114.79,114.79,114.79,114.79,0
20120401|2008-08-08 15:00,8,112.24,112.24,112.24,112.24,0
20120401|2008-08-11 15:00,11,112.24,112.24,112.24,112.24,0
20120401|2008-08-12 15:00,12,110.49,110.49,110.49,110.49,0
20120401|2008-08-13 15:00,13,112.36,112.36,112.36,112.36,0
20120401|2008-08-14 15:00,14,112.14,112.14,112.14,112.14,0
20120401|2008-08-15 15:00,15,113.03,113.03,113.03,113.03,0
20120401|2008-08-18 15:00,18,111.44,111.44,111.44,111.44,0
20120401|2008-08-19 15:00,19,112.57,112.57,112.57,112.57,0
20120401|2008-08-20 15:00,20,114.8,114.8,114.8,114.8,0
20120401|2008-08-21 15:00,21,121.69,121.69,121.69,121.69,0
20120401|2008-08-22 15:00,22,115.76,115.76,115.76,115.76,0
20120401|2008-08-25 15:00,25,116.74,116.74,116.74,116.74,0
20120401|2008-08-26 15:00,26,117.27,117.27,117.27,117.27,0
20120401|2008-08-27 15:00,27,118.7,118.7,118.7,118.7,0
20120401|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20120401|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20120401|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120401|2008-09-02 15:00,2,115.37,115.37,115.37,115.37,0
20120401|2008-09-03 15:00,3,114.66,114.66,114.66,114.66,0
20120401|2008-09-04 15:00,4,112.48,112.48,112.48,112.48,0
20120401|2008-09-05 15:00,5,109.64,109.64,109.64,109.64,0
20120401|2008-09-08 15:30,8,109.28,109.28,109.28,109.28,0
20120401|2008-09-09 15:00,9,106.63,106.63,106.63,106.63,0
20120401|2008-09-10 15:30,10,106.01,106.01,106.01,106.01,0
20120401|2008-09-11 15:00,11,104.7,104.7,104.7,104.7,0
20120401|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120401|2008-09-15 15:00,15,100.64,100.64,100.64,100.64,0
20120401|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20120401|2008-09-17 15:00,17,98.32,98.32,98.32,98.32,0
20120401|2008-09-18 15:00,18,99.7,99.7,99.7,99.7,0
20120401|2008-09-19 15:00,19,104.75,104.75,104.75,104.75,0
20120401|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120401|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120401|2008-09-24 15:00,24,107.04,107.04,107.04,107.04,0
20120401|2008-09-25 15:00,25,109.59,109.59,109.59,109.59,0
20120401|2008-09-26 15:00,26,109.46,109.46,109.46,109.46,0
20120401|2008-09-29 15:00,29,101.83,101.83,101.83,101.83,0
20120401|2008-09-30 15:00,30,105.61,105.61,105.61,105.61,0
20120401|2008-10-01 15:00,1,102.99,102.99,102.99,102.99,0
20120401|2008-10-02 15:00,2,98.85,98.85,98.85,98.85,0
20120401|2008-10-03 15:00,3,97.81,97.81,97.81,97.81,0
20120401|2008-10-06 15:00,6,92.69,92.69,92.69,92.69,0
20120401|2008-10-07 15:00,7,94.64,94.64,94.64,94.64,0
20120401|2008-10-09 15:00,9,93.84,93.84,93.84,93.84,0
20120401|2008-10-10 15:00,10,87.71,87.71,87.71,87.71,0
20120401|2008-10-13 15:00,13,89.99,89.99,89.99,89.99,0
20120401|2008-10-14 15:30,14,87.85,87.85,87.85,87.85,0
20120401|2008-10-15 15:00,15,85.07,85.07,85.07,85.07,0
20120401|2008-10-16 15:00,16,82.76,82.76,82.76,82.76,0
20120401|2008-10-17 15:00,17,84.33,84.33,84.33,84.33,0
20120401|2008-10-20 15:00,20,86.57,86.57,86.57,86.57,0
20120401|2008-10-21 15:00,21,86.53,86.53,86.53,86.53,0
20120401|2008-10-22 15:00,22,82.18,82.18,82.18,82.18,0
20120401|2008-10-23 15:00,23,82.98,82.98,82.98,82.98,0
20120401|2008-10-24 15:00,24,80.64,80.64,80.64,80.64,0
20120401|2008-10-27 15:00,27,79.57,79.57,79.57,79.57,0
20120401|2008-10-28 15:00,28,77.96,77.96,77.96,77.96,0
20120401|2008-10-29 15:00,29,82.76,82.76,82.76,82.76,0
20120401|2008-10-30 15:00,30,83.34,83.34,83.34,83.34,0
20120401|2008-10-31 15:00,31,86,86,86,86,0
20120401|2010-12-13 10:30,13,90.03,90.03,90.03,90.03,3
20120401|2010-12-13 12:30,13,89.87,89.87,89.87,89.87,20
20120401|2010-12-13 13:00,13,90.15,90.15,90.15,90.15,1
20120401|2011-06-21 09:00,21,97.3,97.3,97.28,97.28,2
20120401|2011-06-21 11:00,21,96.22,96.22,96.22,96.22,1
20120401|2011-06-21 11:30,21,96.17,96.17,96.17,96.17,1
20120401|2011-06-21 12:30,21,96.43,96.45,96.43,96.43,5
20120401|2011-06-22 04:30,22,96.3,96.3,96.3,96.3,1
20120401|2011-06-22 08:30,22,97.34,97.57,97.34,97.51,22
20120401|2011-06-22 09:00,22,97.62,97.69,97.48,97.69,3
20120401|2011-06-22 09:30,22,98.08,98.08,97.81,97.92,5
20120401|2011-06-22 10:00,22,97.88,97.88,97.88,97.88,1
20120401|2011-06-22 11:30,22,97.93,97.93,97.93,97.93,1
20120401|2011-06-22 12:30,22,98.35,98.35,98.35,98.35,12
20120401|2011-06-22 13:00,22,98.47,98.47,98.47,98.47,2
20120401|2011-06-22 13:30,22,98.39,98.39,98.39,98.39,1
20120401|2011-06-23 10:00,23,94.79,94.79,94.79,94.79,1
20120401|2011-06-23 11:30,23,94.89,94.89,94.89,94.89,1
20120401|2011-06-23 12:00,23,94.88,94.88,94.86,94.86,3
20120401|2011-06-24 06:00,24,94.97,94.97,94.97,94.97,1
20120401|2011-06-24 08:30,24,94.45,94.9,94.43,94.9,3
20120401|2011-06-24 09:30,24,95.08,95.08,94.71,94.71,3
20120401|2011-06-24 10:30,24,94.4,94.4,94.4,94.4,15
20120401|2011-06-24 11:30,24,94.2,94.28,94.2,94.28,2
20120401|2011-06-24 12:30,24,94.93,94.93,94.93,94.93,1
20120401|2011-06-24 13:00,24,94.55,94.55,94.55,94.55,1
20120401|2011-06-27 08:30,27,94.29,94.29,93.67,93.8,4
20120401|2011-06-27 10:30,27,94.4,94.43,94.37,94.39,15
20120401|2011-06-27 11:30,27,94.11,94.11,93.94,93.94,2
20120401|2011-06-28 06:30,28,94.85,94.85,94.85,94.85,1
20120401|2011-06-28 08:00,28,95.05,95.05,95.05,95.05,3
20120401|2011-06-28 13:00,28,96.54,96.54,96.54,96.54,2
20120401|2011-06-29 04:30,29,96.88,96.88,96.88,96.88,1
20120401|2011-06-29 07:30,29,97.53,97.53,97.47,97.47,2
20120401|2011-06-29 08:00,29,97.42,97.42,96.68,96.79,17
20120401|2011-06-29 08:30,29,96.87,97.33,96.87,97.33,14
20120401|2011-06-29 09:00,29,97.39,97.39,97.34,97.34,2
20120401|2011-06-29 09:30,29,97.75,97.75,97.75,97.75,1
20120401|2011-06-29 10:00,29,98.67,98.67,98.67,98.67,1
20120401|2011-06-29 12:30,29,98.86,98.86,98.86,98.86,1
20120401|2011-06-29 13:30,29,98.42,98.42,98.36,98.36,7
20120401|2011-06-30 03:30,30,97.67,97.67,97.67,97.67,1
20120401|2011-06-30 09:00,30,98.3,98.3,98.3,98.3,1
20120401|2011-06-30 09:30,30,98.51,98.51,98.51,98.51,3
20120401|2011-06-30 10:00,30,98.87,99.06,98.83,99.06,13
20120401|2011-06-30 10:30,30,98.5,98.5,98.5,98.5,1
20120401|2011-06-30 11:00,30,98.01,98.01,98.01,98.01,1
20120401|2011-06-30 13:00,30,98.82,98.82,98.82,98.82,1
20120401|2011-07-01 09:30,1,98.28,98.28,98.28,98.28,1
20120401|2011-07-01 13:00,1,98.95,98.95,98.95,98.95,1
20120401|2011-07-05 06:30,5,99.37,99.37,99.37,99.37,1
20120401|2011-07-05 07:30,5,99.77,99.77,99.77,99.77,1
20120401|2011-07-05 08:30,5,100.19,100.19,100.19,100.19,1
20120401|2011-07-06 03:30,6,100.51,100.51,100.49,100.49,6
20120401|2011-07-06 06:00,6,99.57,99.57,99.57,99.57,1
20120401|2011-07-06 08:30,6,100.71,100.71,100.71,100.71,1
20120401|2011-07-06 09:30,6,100.07,100.07,100.07,100.07,1
20120401|2011-07-06 10:30,6,100.15,100.15,100.15,100.15,1
20120401|2011-07-06 11:00,6,100.25,100.25,100.25,100.25,1
20120401|2011-07-06 11:30,6,100.19,100.19,99.97,99.98,3
20120401|2011-07-07 00:30,7,100.49,100.49,100.49,100.49,1
20120401|2011-07-07 02:00,7,100.35,100.35,100.35,100.35,1
20120401|2011-07-07 05:30,7,100.36,100.36,100.36,100.36,1
20120401|2011-07-07 07:00,7,100.66,101,100.66,101,4
20120401|2011-07-07 07:30,7,101.13,101.13,101.13,101.13,1
20120401|2011-07-07 09:30,7,101.55,101.57,101.55,101.57,3
20120401|2011-07-07 11:00,7,101.29,101.29,101.29,101.29,1
20120401|2011-07-07 12:30,7,101.42,101.46,101.42,101.46,5
20120401|2011-07-08 04:30,8,101.3,101.3,101.3,101.3,1
20120401|2011-07-08 05:00,8,101.5,101.5,101.5,101.5,1
20120401|2011-07-08 07:30,8,101.03,101.03,101.03,101.03,1
20120401|2011-07-08 09:00,8,99.7,99.7,99.7,99.7,1
20120401|2011-07-08 10:00,8,99.5,99.5,99.5,99.5,2
20120401|2011-07-08 12:30,8,100.06,100.08,100.06,100.08,7
20120401|2011-07-08 13:00,8,100,100,100,100,3
20120401|2011-07-11 02:00,11,98.82,98.82,98.82,98.82,5
20120401|2011-07-11 07:30,11,98.41,98.41,98.41,98.41,1
20120401|2011-07-11 08:00,11,98.53,98.53,98.53,98.53,1
20120401|2011-07-12 08:30,12,98.6,98.6,98.49,98.49,4
20120401|2011-07-12 09:00,12,99.04,99.04,99.04,99.04,1
20120401|2011-07-12 10:00,12,99.7,99.7,99.7,99.7,2
20120401|2011-07-12 11:30,12,99.91,99.91,99.91,99.91,1
20120401|2011-07-12 13:00,12,100.72,100.75,100.62,100.75,18
20120401|2011-07-13 00:30,13,101.08,101.08,101.08,101.08,2
20120401|2011-07-13 01:00,13,101.08,101.09,101.07,101.09,8
20120401|2011-07-13 03:00,13,101.04,101.04,101.04,101.04,5
20120401|2011-07-13 03:30,13,101.1,101.1,101.1,101.1,2
20120401|2011-07-13 05:00,13,100.89,100.89,100.89,100.89,2
20120401|2011-07-13 08:30,13,100.29,100.39,100.29,100.39,2
20120401|2011-07-13 09:30,13,101.26,101.87,101.26,101.86,32
20120401|2011-07-13 10:00,13,101.55,101.55,101.55,101.55,2
20120401|2011-07-13 12:30,13,101.86,101.86,101.86,101.86,1
20120401|2011-07-13 15:00,13,101.35,101.35,101.35,101.35,1
20120401|2011-07-14 08:00,14,102.17,102.17,102.17,102.17,1
20120401|2011-07-14 09:30,14,101.08,101.09,100.93,100.96,9
20120401|2011-07-14 10:00,14,100.91,100.91,100.91,100.91,1
20120401|2011-07-14 10:30,14,100.29,100.31,100.18,100.25,19
20120401|2011-07-14 12:30,14,99.13,99.13,99.13,99.13,5
20120401|2011-07-14 14:00,14,99.61,99.61,99.61,99.61,2
20120401|2011-07-15 02:00,15,99.65,99.65,99.65,99.65,2
20120401|2011-07-15 07:30,15,99.84,99.84,99.84,99.84,11
20120401|2011-07-15 08:30,15,100.59,100.82,100.45,100.45,25
20120401|2011-07-15 09:30,15,100.71,100.71,100.71,100.71,4
20120401|2011-07-15 10:30,15,101.08,101.08,101.08,101.08,4
20120401|2011-07-15 11:00,15,100.96,100.96,100.96,100.96,1
20120401|2011-07-15 11:30,15,100.4,100.41,100.4,100.41,2
20120401|2011-07-15 12:00,15,100.34,100.34,100.34,100.34,1
20120401|2011-07-15 13:30,15,100.69,100.69,100.67,100.67,2
20120401|2011-07-15 15:00,15,100.76,100.76,100.76,100.76,1
20120401|2011-07-17 17:30,17,101.15,101.16,101.06,101.07,5
20120401|2011-07-17 21:30,18,100.56,100.58,100.56,100.58,5
20120401|2011-07-18 03:30,18,100.55,100.55,100.55,100.55,1
20120401|2011-07-18 04:00,18,100.29,100.29,100.17,100.17,4
20120401|2011-07-18 06:00,18,99.97,100.06,99.97,99.97,7
20120401|2011-07-18 07:00,18,99.8,99.89,99.8,99.89,5
20120401|2011-07-18 07:30,18,99.55,99.59,99.55,99.58,15
20120401|2011-07-18 08:30,18,99.12,99.12,99.12,99.12,25
20120401|2011-07-18 09:30,18,98.48,98.5,98.47,98.5,14
20120401|2011-07-19 03:00,19,99.98,100.01,99.96,99.98,80
20120401|2011-07-19 07:00,19,100.17,100.17,100.17,100.17,1
20120401|2011-07-19 07:30,19,100.45,100.61,100.45,100.61,3
20120401|2011-07-19 08:30,19,100.88,101.06,100.88,101.06,5
20120401|2011-07-19 10:30,19,101.01,101.01,101.01,101.01,2
20120401|2011-07-19 13:00,19,100.9,100.9,100.9,100.9,1
20120401|2011-07-21 05:00,21,100.4,100.46,100.4,100.46,5
20120401|2011-07-21 06:00,21,100.77,100.77,100.77,100.77,5
20120401|2011-07-21 12:30,21,102.31,102.31,102.31,102.31,2
20120401|2011-07-21 13:00,21,101.47,101.47,101.47,101.47,1
20120401|2011-07-22 06:30,22,101.51,101.51,101.51,101.51,1
20120401|2011-07-22 08:00,22,101.01,101.03,101.01,101.03,2
20120401|2011-07-22 09:00,22,101.06,101.06,101.06,101.06,1
20120401|2011-07-22 10:00,22,101.68,101.68,101.68,101.68,1
20120401|2011-07-22 12:00,22,101.98,101.98,101.98,101.98,1
20120401|2011-07-22 12:30,22,102.39,102.39,102.39,102.39,1
20120401|2011-07-25 10:00,25,101.6,101.85,101.6,101.85,6
20120401|2011-07-25 19:30,26,101.6,101.6,101.6,101.6,1
20120401|2011-07-26 02:00,26,102.35,102.35,102.35,102.35,2
20120401|2011-07-26 05:30,26,102.41,102.41,102.41,102.41,1
20120401|2011-07-26 09:00,26,100.94,100.94,100.94,100.94,1
20120401|2011-07-26 10:00,26,101.92,102.3,101.92,102.3,5
20120401|2011-07-26 11:00,26,103,103,103,103,2
20120401|2011-07-26 12:30,26,102.28,102.28,102.28,102.28,1
20120401|2011-07-27 02:00,27,101.9,101.9,101.9,101.9,1
20120401|2011-07-27 05:30,27,101.51,101.51,101.51,101.51,2
20120401|2011-07-27 09:00,27,100.73,100.73,100.73,100.73,4
20120401|2011-07-27 09:30,27,100.53,100.85,100.53,100.85,2
20120401|2011-07-27 10:00,27,100.84,100.84,100.84,100.84,1
20120401|2011-07-28 09:00,28,100.24,100.59,100.24,100.59,3
20120401|2011-07-28 10:30,28,100.54,100.54,100.53,100.53,3
20120401|2011-07-28 11:30,28,100.34,100.34,100.23,100.23,4
20120401|2011-08-01 01:30,1,100.07,100.07,100.07,100.07,1
20120401|2011-08-01 02:00,1,100.48,100.48,100.35,100.35,4
20120401|2011-08-01 02:30,1,100.26,100.26,100.26,100.26,1
20120401|2011-08-01 05:30,1,99.9,99.92,99.9,99.92,2
20120401|2011-08-01 07:30,1,100.19,100.19,100.19,100.19,1
20120401|2011-08-01 08:00,1,100.89,101.06,100.89,101.06,11
20120401|2011-08-01 08:30,1,100.7,100.71,100.56,100.56,3
20120401|2011-08-01 09:00,1,99.76,99.83,99.43,99.65,25
20120401|2011-08-01 09:30,1,98.86,98.88,98.86,98.88,10
20120401|2011-08-01 11:00,1,97.32,97.32,97.32,97.32,1
20120401|2011-08-01 15:30,1,98.18,98.24,98.18,98.24,20
20120401|2011-08-02 02:00,2,97.29,97.29,97.23,97.23,2
20120401|2011-08-02 09:30,2,98.07,98.07,97.52,97.52,4
20120401|2011-08-02 10:00,2,97.54,97.54,97.54,97.54,1
20120401|2011-08-03 03:00,3,96.18,96.18,96.18,96.18,1
20120401|2011-08-03 06:30,3,95.92,95.96,95.92,95.96,2
20120401|2011-08-03 08:30,3,96.28,96.28,96.28,96.28,1
20120401|2011-08-03 09:00,3,95.47,95.47,95.42,95.42,5
20120401|2011-08-03 09:30,3,94.97,94.97,94.97,94.97,1
20120401|2011-08-03 10:00,3,95.05,95.05,95.05,95.05,3
20120401|2011-08-03 12:00,3,94.68,94.68,94.68,94.68,1
20120401|2011-08-03 13:00,3,95.21,95.21,95.21,95.21,1
20120401|2011-08-04 04:30,4,94.49,94.49,94.37,94.39,54
20120401|2011-08-04 05:00,4,94.02,94.02,94.02,94.02,1
20120401|2011-08-04 05:30,4,93.86,93.86,93.86,93.86,1
20120401|2011-08-04 08:30,4,93.73,93.73,93.57,93.57,3
20120401|2011-08-04 09:00,4,93.49,93.49,93.47,93.47,5
20120401|2011-08-04 09:30,4,93.37,93.37,93.18,93.32,11
20120401|2011-08-04 10:00,4,93.37,93.37,93.37,93.37,1
20120401|2011-08-04 10:30,4,92.38,92.4,92.38,92.4,3
20120401|2011-08-04 11:00,4,91.5,91.5,91.5,91.5,4
20120401|2011-08-04 11:30,4,90.91,90.91,90.91,90.91,3
20120401|2011-08-04 12:00,4,91.1,91.1,90.61,90.72,5
20120401|2011-08-04 13:00,4,90.19,90.19,89.56,89.56,191
20120401|2011-08-04 13:30,4,90.26,90.26,90.2,90.2,7
20120401|2011-08-04 14:00,4,90.06,90.06,90.06,90.06,1
20120401|2011-08-04 14:30,4,89.93,89.93,89.93,89.93,1
20120401|2011-08-04 15:00,4,89.94,89.94,89.94,89.94,2
20120401|2011-08-04 20:30,5,88.98,88.98,88.98,88.98,1
20120401|2011-08-04 21:30,5,89.21,89.21,89.21,89.21,1
20120401|2011-08-05 01:00,5,88.7,88.7,87.59,87.59,7
20120401|2011-08-05 06:00,5,89.44,89.44,89.44,89.44,1
20120401|2011-08-05 07:00,5,88.73,88.73,88.73,88.73,2
20120401|2011-08-05 07:30,5,91.17,91.17,91.17,91.17,2
20120401|2011-08-05 08:30,5,90.72,90.72,90.37,90.38,10
20120401|2011-08-05 09:00,5,89.65,89.65,89.65,89.65,2
20120401|2011-08-05 09:30,5,89.65,89.65,89.51,89.51,2
20120401|2011-08-05 10:00,5,89.25,89.32,88.92,88.92,10
20120401|2011-08-05 10:30,5,88.69,88.69,88.69,88.69,2
20120401|2011-08-05 11:00,5,87.87,88.92,87.87,88.92,3
20120401|2011-08-05 13:00,5,90.07,90.07,90.07,90.07,1
20120401|2011-08-08 01:30,8,86.81,86.82,86.81,86.82,5
20120401|2011-08-08 03:30,8,87.74,87.74,87.4,87.4,2
20120401|2011-08-08 04:30,8,87.43,87.43,87.43,87.43,9
20120401|2011-08-08 06:30,8,86.87,86.88,86.78,86.88,9
20120401|2011-08-08 07:30,8,86.15,86.51,86.1,86.51,5
20120401|2011-08-08 08:30,8,87.61,87.61,87.61,87.61,1
20120401|2011-08-08 11:30,8,86.72,86.72,86.72,86.72,5
20120401|2011-08-08 12:00,8,86.55,86.55,86.55,86.55,1
20120401|2011-08-08 13:00,8,86.64,86.64,86.64,86.64,1
20120401|2011-08-08 13:30,8,83.9,83.9,83.9,83.9,1
20120401|2011-08-08 15:00,8,83.9,84.17,83.9,84.17,2
20120401|2011-08-09 02:00,9,83.92,83.92,83.92,83.92,1
20120401|2011-08-09 04:00,9,82.29,82.29,82.29,82.29,1
20120401|2011-08-09 07:00,9,84.81,84.81,84.81,84.81,1
20120401|2011-08-09 07:30,9,85.98,85.98,85.98,85.98,1
20120401|2011-08-09 08:30,9,85.14,85.14,85.14,85.14,2
20120401|2011-08-09 09:00,9,85.36,85.53,85.36,85.53,2
20120401|2011-08-09 10:30,9,85.51,85.51,85.51,85.51,1
20120401|2011-08-09 12:00,9,85.05,85.05,85.05,85.05,1
20120401|2011-08-09 12:30,9,83.5,83.5,83.47,83.47,3
20120401|2011-08-09 13:00,9,83.13,83.97,81.87,82.51,22
20120401|2011-08-09 13:30,9,81.21,81.23,81.19,81.19,3
20120401|2011-08-10 02:00,10,85.25,85.25,85.25,85.25,1
20120401|2011-08-10 07:30,10,84.98,84.98,84.98,84.98,1
20120401|2011-08-10 08:00,10,83.72,83.72,83.72,83.72,2
20120401|2011-08-10 08:30,10,83.79,83.79,83.79,83.79,1
20120401|2011-08-10 09:30,10,83,83.1,83,83.1,13
20120401|2011-08-10 11:30,10,84.18,84.18,83.78,83.78,4
20120401|2011-08-10 12:00,10,84.38,84.38,84.38,84.38,3
20120401|2011-08-10 13:30,10,85.64,85.64,85.64,85.64,1
20120401|2011-08-11 04:00,11,86.18,86.37,86.18,86.37,2
20120401|2011-08-11 04:30,11,85.56,85.56,85.56,85.56,1
20120401|2011-08-11 05:30,11,85.74,86.16,85.57,86.16,8
20120401|2011-08-11 06:00,11,85.8,85.8,85.8,85.8,1
20120401|2011-08-11 08:00,11,85.44,85.44,85.44,85.44,1
20120401|2011-08-11 08:30,11,86.08,86.08,85.78,85.78,4
20120401|2011-08-11 09:00,11,85.91,85.91,85.91,85.91,1
20120401|2011-08-11 10:30,11,86.15,86.15,86.05,86.05,4
20120401|2011-08-11 12:00,11,86.59,86.59,86.57,86.57,2
20120401|2011-08-11 13:00,11,86.72,88.34,86.72,88.34,8
20120401|2011-08-11 13:30,11,87.98,87.98,87.98,87.98,1
20120401|2011-08-12 00:00,12,87.34,87.34,87.34,87.34,1
20120401|2011-08-12 01:30,12,87.03,87.03,87.03,87.03,1
20120401|2011-08-12 03:00,12,87.44,87.72,87.44,87.72,3
20120401|2011-08-12 06:30,12,88.47,88.47,88.47,88.47,1
20120401|2011-08-12 07:30,12,89.06,89.49,88.96,89.49,5
20120401|2011-08-12 08:00,12,89.6,89.6,89.6,89.6,1
20120401|2011-08-12 08:30,12,89.59,89.74,89.45,89.45,3
20120401|2011-08-12 10:30,12,89,89,89,89,5
20120401|2011-08-12 12:30,12,89.01,89.01,89.01,89.01,1
20120401|2011-08-12 13:00,12,88.94,88.94,88.94,88.94,1
20120401|2011-08-15 03:00,15,88.25,88.25,88.25,88.25,1
20120401|2011-08-15 06:00,15,87.44,87.44,87.44,87.44,2
20120401|2011-08-15 07:00,15,88.05,88.05,88.05,88.05,1
20120401|2011-08-15 08:30,15,89.41,89.41,89.22,89.22,4
20120401|2011-08-15 09:00,15,89.6,89.94,89.6,89.94,4
20120401|2011-08-15 09:30,15,89.39,89.39,89.39,89.39,2
20120401|2011-08-15 10:30,15,89.59,89.59,89.59,89.59,1
20120401|2011-08-15 11:30,15,89.8,89.8,89.8,89.8,2
20120401|2011-08-15 12:00,15,89.46,89.46,89.46,89.46,2
20120401|2011-08-15 13:00,15,89.8,89.8,89.8,89.8,1
20120401|2011-08-15 13:30,15,90.04,90.04,90.04,90.04,1
20120401|2011-08-16 02:00,16,89.23,89.23,89.23,89.23,1
20120401|2011-08-16 03:30,16,89.14,89.14,89.14,89.14,1
20120401|2011-08-16 06:30,16,89.03,89.03,89,89,2
20120401|2011-08-16 07:30,16,88.48,88.48,88.48,88.48,1
20120401|2011-08-16 08:00,16,89.15,89.15,89.15,89.15,1
20120401|2011-08-16 08:30,16,89.15,89.15,88.57,88.57,3
20120401|2011-08-16 09:00,16,89.35,89.35,89.35,89.35,1
20120401|2011-08-16 11:00,16,89.78,90.25,89.78,90.13,19
20120401|2011-08-16 11:30,16,89.35,89.35,89.35,89.35,2
20120401|2011-08-16 12:00,16,88.85,88.85,88.85,88.85,1
20120401|2011-08-16 13:00,16,89.45,89.7,89.45,89.7,6
20120401|2011-08-16 14:00,16,89.38,89.38,89.38,89.38,1
20120401|2011-08-17 03:00,17,89.93,89.93,89.93,89.93,1
20120401|2011-08-17 04:30,17,90.06,90.06,89.85,89.85,3
20120401|2011-08-17 06:00,17,90.12,90.18,90.12,90.18,3
20120401|2011-08-17 06:30,17,90.29,90.29,90.22,90.22,4
20120401|2011-08-17 07:30,17,90.42,90.67,90.42,90.67,4
20120401|2011-08-17 08:00,17,90.77,90.77,90.69,90.7,4
20120401|2011-08-17 08:30,17,90.76,91.2,90.76,91.2,12
20120401|2011-08-17 09:30,17,90.68,90.68,90.4,90.4,8
20120401|2011-08-17 10:00,17,90.35,90.52,90.35,90.52,7
20120401|2011-08-17 10:30,17,90.27,90.27,89.84,89.84,3
20120401|2011-08-17 11:00,17,89.93,89.93,89.7,89.87,5
20120401|2011-08-17 12:30,17,90.05,90.05,90.05,90.05,10
20120401|2011-08-17 15:30,17,89.63,89.63,89.63,89.63,2
20120401|2011-08-17 16:00,17,89.77,89.77,89.77,89.77,2
20120401|2011-08-18 00:30,18,89.6,89.6,89.6,89.6,2
20120401|2011-08-18 02:00,18,89.03,89.03,89.03,89.03,2
20120401|2011-08-18 03:30,18,88.93,88.93,88.93,88.93,2
20120401|2011-08-18 04:00,18,88.76,88.76,88.62,88.62,4
20120401|2011-08-18 05:00,18,88.72,88.72,88.72,88.72,3
20120401|2011-08-18 05:30,18,88.62,88.62,88.62,88.62,2
20120401|2011-08-18 06:00,18,88.65,88.65,88.44,88.44,6
20120401|2011-08-18 06:30,18,88.22,88.24,88.09,88.09,6
20120401|2011-08-18 07:30,18,87.7,87.7,87.28,87.28,3
20120401|2011-08-18 08:00,18,87.02,87.03,87.02,87.03,2
20120401|2011-08-18 08:30,18,86.67,86.67,86.04,86.04,11
20120401|2011-08-18 09:00,18,85.55,85.55,85.36,85.48,3
20120401|2011-08-18 09:30,18,86.03,86.03,86.03,86.03,6
20120401|2011-08-18 10:30,18,86.14,86.14,86.14,86.14,1
20120401|2011-08-18 11:30,18,85.4,85.4,85.4,85.4,2
20120401|2011-08-18 12:30,18,85.14,85.14,84.43,84.43,17
20120401|2011-08-18 13:00,18,84.66,84.86,84.66,84.73,37
20120401|2011-08-18 13:30,18,84.29,84.29,84.29,84.29,3
20120401|2011-08-18 14:00,18,83.69,83.69,83.46,83.46,3
20120401|2011-08-18 22:00,19,83.9,83.9,83.9,83.9,1
20120401|2011-08-19 00:30,19,83.16,83.16,83.16,83.16,1
20120401|2011-08-19 02:30,19,83.09,83.09,81.82,81.82,9
20120401|2011-08-19 03:30,19,82.37,82.38,82.37,82.38,3
20120401|2011-08-19 04:00,19,82.79,82.79,82.69,82.69,7
20120401|2011-08-19 04:30,19,82.96,82.97,82.82,82.86,6
20120401|2011-08-19 05:30,19,82.71,82.71,82.56,82.56,4
20120401|2011-08-19 06:30,19,83.28,84.16,83.28,84.16,7
20120401|2011-08-19 07:30,19,84.07,84.07,84.06,84.06,2
20120401|2011-08-19 08:00,19,84.05,84.37,84.04,84.37,31
20120401|2011-08-19 08:30,19,83.7,84.75,83.57,84.73,29
20120401|2011-08-19 09:00,19,85.24,85.62,84.88,85.46,35
20120401|2011-08-19 10:00,19,85.74,85.74,85.12,85.12,4
20120401|2011-08-19 11:00,19,85.64,85.64,85.64,85.64,1
20120401|2011-08-19 13:00,19,84.85,84.85,84.85,84.85,1
20120401|2011-08-22 02:30,22,84.62,84.62,84.62,84.62,2
20120401|2011-08-22 04:00,22,85.23,85.23,85.23,85.23,2
20120401|2011-08-22 04:30,22,85.38,85.38,85.38,85.38,2
20120401|2011-08-22 05:30,22,85.78,85.78,85.78,85.78,1
20120401|2011-08-22 06:00,22,85.78,85.78,85.78,85.78,1
20120401|2011-08-22 08:00,22,86.15,86.15,86.15,86.15,1
20120401|2011-08-22 08:30,22,86.15,86.35,85.98,86.23,15
20120401|2011-08-22 09:00,22,85.89,86.05,85.45,86.05,15
20120401|2011-08-22 09:30,22,85.53,85.53,85.38,85.38,10
20120401|2011-08-22 10:00,22,85.27,85.29,85.26,85.26,6
20120401|2011-08-22 10:30,22,85.15,85.15,84.54,84.55,32
20120401|2011-08-22 11:00,22,84.78,84.78,84.78,84.78,2
20120401|2011-08-22 12:00,22,86,86.04,86,86.04,2
20120401|2011-08-22 13:00,22,86.28,87.11,86.28,87.02,3
20120401|2011-08-22 13:30,22,86.7,86.72,86.6,86.6,7
20120401|2011-08-23 05:00,23,87.86,87.86,87.79,87.79,7
20120401|2011-08-23 06:00,23,87.93,87.93,87.93,87.93,2
20120401|2011-08-23 08:00,23,87.49,87.49,86.97,87.18,9
20120401|2011-08-23 08:30,23,86.79,86.79,85.98,86.74,13
20120401|2011-08-23 09:00,23,87.02,87.12,86.86,86.86,10
20120401|2011-08-23 10:00,23,86.93,86.93,86.93,86.93,2
20120401|2011-08-23 11:00,23,88.31,88.31,88.31,88.31,2
20120401|2011-08-23 12:00,23,88.26,88.26,88.26,88.26,2
20120401|2011-08-23 13:00,23,87.31,87.31,87.3,87.3,5
20120401|2011-08-23 14:30,23,88.36,88.36,88.36,88.36,1
20120401|2011-08-24 05:00,24,87.62,87.62,87.62,87.62,2
20120401|2011-08-24 05:30,24,87.72,87.72,87.62,87.62,4
20120401|2011-08-24 06:00,24,87.78,87.78,87.78,87.78,2
20120401|2011-08-24 07:30,24,88.18,88.59,88.18,88.59,6
20120401|2011-08-24 08:00,24,88.16,88.16,87.86,87.86,11
20120401|2011-08-24 08:30,24,87.82,88.46,87.82,88.44,12
20120401|2011-08-24 09:00,24,88.55,88.59,87.91,88.03,11
20120401|2011-08-24 09:30,24,88.06,88.79,88.06,88.79,10
20120401|2011-08-24 10:00,24,88.01,88.63,88.01,88.63,4
20120401|2011-08-24 11:00,24,87.94,87.94,87.94,87.94,1
20120401|2011-08-24 12:00,24,88.63,88.66,88.63,88.66,3
20120401|2011-08-24 12:30,24,88.15,88.15,88.15,88.15,3
20120401|2011-08-24 13:30,24,87.45,87.45,87.45,87.45,1
20120401|2011-08-25 08:00,25,88.83,88.85,88.83,88.85,4
20120401|2011-08-25 08:30,25,88.27,88.27,87.97,87.97,6
20120401|2011-08-25 09:00,25,87.41,87.41,86.16,86.39,15
20120401|2011-08-25 09:30,25,86.17,86.46,85.82,86.46,13
20120401|2011-08-25 10:00,25,86.8,87.01,86.8,87.01,9
20120401|2011-08-25 11:00,25,87.66,87.66,87.66,87.66,2
20120401|2011-08-25 12:00,25,88.43,88.43,88.43,88.43,2
20120401|2011-08-25 12:30,25,87.77,87.77,87.77,87.77,2
20120401|2011-08-25 13:00,25,87.44,87.49,87.2,87.2,5
20120401|2011-08-25 13:30,25,87.66,87.66,87.65,87.65,18
20120401|2011-08-25 14:00,25,87.54,87.54,87.54,87.54,1
20120401|2011-08-25 14:30,25,87.43,87.43,87.43,87.43,1
20120401|2011-08-26 02:00,26,87.18,87.18,87.18,87.18,2
20120401|2011-08-26 05:00,26,87.35,87.35,87.35,87.35,1
20120401|2011-08-26 06:30,26,86.69,86.69,86.69,86.69,1
20120401|2011-08-26 07:00,26,86.59,86.67,86.59,86.67,6
20120401|2011-08-26 08:30,26,86.79,86.79,86.69,86.69,2
20120401|2011-08-26 09:00,26,85.93,85.93,85.67,85.77,11
20120401|2011-08-26 09:30,26,87.3,87.7,87.3,87.7,4
20120401|2011-08-26 10:00,26,87.44,87.44,87.44,87.44,3
20120401|2011-08-26 10:30,26,87.36,87.36,87.36,87.36,1
20120401|2011-08-26 11:00,26,87.31,87.31,87.31,87.31,1
20120401|2011-08-26 11:30,26,87.31,87.31,87.31,87.31,1
20120401|2011-08-26 13:00,26,87.54,87.54,87.54,87.54,1
20120401|2011-08-28 21:30,29,87.6,87.6,87.6,87.6,1
20120401|2011-08-29 08:00,29,89.46,89.53,89.41,89.53,14
20120401|2011-08-29 12:00,29,89.22,89.22,89.22,89.22,1
20120401|2011-08-29 13:00,29,89.42,89.42,89.42,89.42,1
20120401|2011-08-30 06:30,30,88.7,88.7,88.7,88.7,1
20120401|2011-08-30 08:30,30,89.59,89.59,89.59,89.59,1
20120401|2011-08-30 09:30,30,90.02,90.19,90.02,90.17,15
20120401|2011-08-30 10:00,30,90.87,90.87,90.87,90.87,4
20120401|2011-08-30 12:00,30,90.72,90.72,90.72,90.72,2
20120401|2011-08-30 13:00,30,90.87,90.87,90.87,90.87,4
20120401|2011-08-31 00:00,31,90.92,90.92,90.92,90.92,1
20120401|2011-08-31 01:00,31,91,91.12,91,91.12,2
20120401|2011-08-31 02:30,31,91.22,91.22,91.22,91.22,1
20120401|2011-08-31 03:30,31,90.96,90.96,90.96,90.96,3
20120401|2011-08-31 04:30,31,90.37,90.55,90.37,90.55,2
20120401|2011-08-31 06:00,31,89.75,89.75,89.75,89.75,1
20120401|2011-08-31 07:30,31,90.16,90.16,90.16,90.16,1
20120401|2011-08-31 08:00,31,90.21,90.28,90.21,90.28,5
20120401|2011-08-31 08:30,31,90.33,90.68,90.33,90.68,14
20120401|2011-08-31 09:00,31,90.73,90.73,90.5,90.5,4
20120401|2011-08-31 09:30,31,90.41,90.9,90.25,90.68,15
20120401|2011-08-31 10:00,31,90.88,90.88,90.78,90.78,3
20120401|2011-08-31 11:00,31,90.53,90.53,90.53,90.53,1
20120401|2011-08-31 13:00,31,90.19,90.19,90.19,90.19,2
20120401|2011-08-31 14:00,31,90.62,90.62,90.62,90.62,1
20120401|2011-09-01 07:00,1,90.47,90.6,90.47,90.6,13
20120401|2011-09-01 10:30,1,90.72,90.72,90.72,90.72,1
20120401|2011-09-01 11:00,1,91.09,91.09,91.09,91.09,3
20120401|2011-09-01 14:00,1,90.82,90.82,90.82,90.82,1
20120401|2011-09-02 03:30,2,90.04,90.04,89.8,89.8,9
20120401|2011-09-02 04:30,2,90.06,90.07,90.06,90.07,3
20120401|2011-09-02 07:00,2,89.52,89.52,89.42,89.42,12
20120401|2011-09-02 08:30,2,87.85,87.92,87.85,87.92,4
20120401|2011-09-02 09:00,2,87.78,88.05,87.78,88.05,2
20120401|2011-09-02 09:30,2,87.95,87.95,87.95,87.95,2
20120401|2011-09-02 10:00,2,89.11,89.11,89.11,89.11,1
20120401|2011-09-02 11:00,2,88.95,88.95,88.95,88.95,1
20120401|2011-09-02 16:00,2,88.28,88.31,88.28,88.31,3
20120401|2011-09-05 06:30,5,86.5,86.5,86.5,86.5,1
20120401|2011-09-05 07:00,5,86.53,86.53,86.53,86.53,1
20120401|2011-09-05 08:00,5,86.49,86.49,86.49,86.49,2
20120401|2011-09-05 08:30,5,86.16,86.16,86.16,86.16,1
20120401|2011-09-05 09:00,5,86,86,86,86,1
20120401|2011-09-05 09:30,5,86.17,86.17,86.17,86.17,1
20120401|2011-09-05 11:00,5,85.74,85.74,85.74,85.74,2
20120401|2011-09-05 11:30,5,85.71,85.71,85.65,85.65,2
20120401|2011-09-05 20:30,6,86.06,86.06,86.05,86.05,2
20120401|2011-09-05 21:00,6,86.06,86.06,85.98,85.99,4
20120401|2011-09-05 22:00,6,85.92,85.92,85.92,85.92,1
20120401|2011-09-06 01:30,6,85.61,85.61,85.61,85.61,1
20120401|2011-09-06 02:00,6,86.09,86.23,86.09,86.23,5
20120401|2011-09-06 02:30,6,86,86,86,86,1
20120401|2011-09-06 04:30,6,86.64,86.64,86.43,86.43,37
20120401|2011-09-06 05:30,6,86.72,86.72,86.72,86.72,30
20120401|2011-09-06 06:00,6,86.36,86.36,86.36,86.36,2
20120401|2011-09-06 06:30,6,85.93,85.93,85.85,85.85,6
20120401|2011-09-06 07:00,6,85.79,85.79,85.6,85.7,10
20120401|2011-09-06 07:30,6,85.88,85.9,85.43,85.45,11
20120401|2011-09-06 08:00,6,85.58,85.99,85.58,85.82,13
20120401|2011-09-06 08:30,6,86,86.66,85.99,86.66,10
20120401|2011-09-06 09:00,6,86.96,86.96,86.69,86.69,7
20120401|2011-09-06 09:30,6,86.24,86.24,86.24,86.24,2
20120401|2011-09-06 10:00,6,86.2,86.26,86.2,86.26,7
20120401|2011-09-06 12:00,6,86.1,86.1,86.1,86.1,2
20120401|2011-09-06 12:30,6,86.21,87.2,86.2,87.2,10
20120401|2011-09-06 13:00,6,88.15,88.15,88.15,88.15,1
20120401|2011-09-07 02:00,7,88.6,88.6,88.6,88.6,1
20120401|2011-09-07 03:30,7,88.91,88.91,88.91,88.91,1
20120401|2011-09-07 04:00,7,88.71,88.71,88.71,88.71,1
20120401|2011-09-07 05:00,7,88.81,88.81,88.81,88.81,2
20120401|2011-09-07 06:00,7,88.49,88.49,88.49,88.49,2
20120401|2011-09-07 06:30,7,88.79,88.79,88.79,88.79,2
20120401|2011-09-07 07:00,7,88.88,88.88,88.88,88.88,1
20120401|2011-09-07 07:30,7,89.07,89.07,89.07,89.07,1
20120401|2011-09-07 08:00,7,89.19,89.49,89.19,89.44,24
20120401|2011-09-07 08:30,7,89.74,89.83,89.73,89.83,3
20120401|2011-09-07 09:30,7,90.57,90.57,90.57,90.57,1
20120401|2011-09-07 10:30,7,90.53,90.53,90.53,90.53,1
20120401|2011-09-08 06:00,8,90.56,90.56,90.56,90.56,1
20120401|2011-09-08 09:30,8,90.93,90.93,90.93,90.93,1
20120401|2011-09-08 10:00,8,90.86,90.86,90.86,90.86,1
20120401|2011-09-08 10:30,8,90.82,90.82,90.82,90.82,1
20120401|2011-09-08 12:00,8,90.8,90.8,90.8,90.8,3
20120401|2011-09-08 13:00,8,90.4,90.4,90.4,90.4,2
20120401|2011-09-08 13:30,8,90.21,90.21,90.21,90.21,2
20120401|2011-09-08 15:30,8,90.08,90.08,90.08,90.08,1
20120401|2011-09-09 01:00,9,90.28,90.28,90.28,90.28,1
20120401|2011-09-09 05:30,9,88.89,88.89,88.89,88.89,1
20120401|2011-09-09 06:00,9,89.02,89.31,89.02,89.31,3
20120401|2011-09-09 08:00,9,88.91,88.91,87.91,88.18,8
20120401|2011-09-09 08:30,9,88.08,88.08,88.04,88.04,2
20120401|2011-09-09 11:30,9,87.54,87.54,87.34,87.34,2
20120401|2011-09-09 12:30,9,88,88.1,88,88.1,2
20120401|2011-09-09 13:00,9,88.29,88.82,88.29,88.82,2
20120401|2011-09-09 13:30,9,88.55,88.79,88.55,88.78,4
20120401|2011-09-09 16:30,9,88.11,88.11,88.11,88.11,1
20120401|2011-09-12 00:00,12,86.94,86.94,86.94,86.94,1
20120401|2011-09-12 02:00,12,86.52,86.52,86.52,86.52,1
20120401|2011-09-12 03:30,12,86.87,86.98,86.87,86.98,4
20120401|2011-09-12 04:00,12,87.44,87.44,87.44,87.44,1
20120401|2011-09-12 05:00,12,87.55,87.55,87.16,87.16,17
20120401|2011-09-12 05:30,12,87.09,87.09,87.09,87.09,2
20120401|2011-09-12 06:00,12,87.01,87.01,87.01,87.01,10
20120401|2011-09-12 08:00,12,88.04,88.04,87.95,87.95,3
20120401|2011-09-12 08:30,12,88.73,88.73,88.69,88.69,2
20120401|2011-09-12 09:00,12,89.02,89.02,89.02,89.02,2
20120401|2011-09-12 09:30,12,88.98,88.98,88.55,88.55,6
20120401|2011-09-12 11:30,12,89.43,89.43,89.43,89.43,1
20120401|2011-09-13 02:00,13,89.69,89.69,89.69,89.69,3
20120401|2011-09-13 04:00,13,89.3,89.3,89.3,89.3,1
20120401|2011-09-13 04:30,13,89.53,89.53,89.53,89.53,1
20120401|2011-09-13 05:30,13,89.85,89.85,89.85,89.85,1
20120401|2011-09-13 06:00,13,90.2,90.2,90.2,90.2,1
20120401|2011-09-13 07:00,13,90.4,90.56,90.39,90.56,3
20120401|2011-09-13 08:00,13,89.79,90.25,89.79,90.25,4
20120401|2011-09-13 08:30,13,89.7,90.48,89.7,90.48,22
20120401|2011-09-13 09:00,13,90.5,90.69,90.49,90.49,7
20120401|2011-09-13 10:00,13,89.83,89.83,89.83,89.83,1
20120401|2011-09-13 10:30,13,90.17,90.2,90.15,90.2,27
20120401|2011-09-13 12:00,13,90.78,90.93,90.78,90.93,2
20120401|2011-09-13 13:00,13,90.5,90.5,90.5,90.5,2
20120401|2011-09-13 13:30,13,90.95,90.95,90.95,90.95,5
20120401|2011-09-14 00:00,14,89.75,89.75,89.75,89.75,2
20120401|2011-09-14 04:30,14,90.17,90.18,90.17,90.18,2
20120401|2011-09-14 05:00,14,90.25,90.25,90.24,90.25,4
20120401|2011-09-14 05:30,14,90.35,90.35,90.35,90.35,2
20120401|2011-09-14 06:00,14,90.59,90.59,90.59,90.59,2
20120401|2011-09-14 06:30,14,90.65,90.7,90.65,90.7,4
20120401|2011-09-14 08:00,14,90.04,90.38,90.04,90.38,2
20120401|2011-09-14 09:00,14,90.07,90.07,89.82,89.82,3
20120401|2011-09-14 09:30,14,89.72,89.72,89.09,89.15,16
20120401|2011-09-14 10:00,14,89.1,89.57,89.1,89.57,5
20120401|2011-09-14 10:30,14,89.52,89.6,89.52,89.6,4
20120401|2011-09-14 11:00,14,89.82,89.82,89.5,89.5,20
20120401|2011-09-14 13:30,14,89.79,89.79,89.79,89.79,5
20120401|2011-09-14 14:00,14,89.94,89.94,89.94,89.94,12
20120401|2011-09-15 02:30,15,89.58,89.58,89.58,89.58,1
20120401|2011-09-15 05:30,15,90.52,90.52,90.52,90.52,1
20120401|2011-09-15 07:00,15,90.64,90.64,90.64,90.64,6
20120401|2011-09-15 08:00,15,90.8,91.01,90.8,91.01,3
20120401|2011-09-15 08:30,15,90.64,90.81,90.64,90.81,4
20120401|2011-09-15 09:00,15,91.01,91.01,91.01,91.01,1
20120401|2011-09-15 11:00,15,90.56,90.56,90.56,90.56,2
20120401|2011-09-15 11:30,15,90.66,90.81,90.66,90.81,4
20120401|2011-09-15 12:00,15,90.65,90.72,90.65,90.72,4
20120401|2011-09-15 12:30,15,90.72,90.72,90.62,90.64,16
20120401|2011-09-15 13:00,15,90.63,90.71,90.63,90.69,4
20120401|2011-09-15 13:30,15,90.58,90.58,90.58,90.58,1
20120401|2011-09-16 03:30,16,90.64,90.7,90.64,90.7,10
20120401|2011-09-16 04:30,16,90.71,90.81,90.71,90.81,3
20120401|2011-09-16 08:00,16,90.48,90.48,90.48,90.48,1
20120401|2011-09-16 09:00,16,90.71,90.71,90.71,90.71,1
20120401|2011-09-16 09:30,16,89.48,89.48,89.48,89.48,2
20120401|2011-09-16 10:00,16,89.54,89.54,89.02,89.05,11
20120401|2011-09-16 10:30,16,88.91,88.91,88.59,88.61,5
20120401|2011-09-16 11:30,16,89.7,89.7,89.7,89.7,10
20120401|2011-09-16 13:30,16,89.52,89.55,89.51,89.55,3
20120401|2011-09-19 00:00,19,88.25,88.42,88.25,88.42,2
20120401|2011-09-19 00:30,19,88.34,88.34,88.34,88.34,2
20120401|2011-09-19 01:30,19,88.24,88.24,88.24,88.24,2
20120401|2011-09-19 05:00,19,88.36,88.36,88.36,88.36,2
20120401|2011-09-19 05:30,19,88.72,88.72,88.72,88.72,2
20120401|2011-09-19 06:30,19,88.75,88.75,88.74,88.74,7
20120401|2011-09-19 07:00,19,88.48,88.48,88.4,88.4,9
20120401|2011-09-19 08:00,19,87.77,87.83,87.28,87.37,35
20120401|2011-09-19 08:30,19,87.3,87.3,86.85,86.85,8
20120401|2011-09-19 09:00,19,86.81,86.87,86.77,86.87,9
20120401|2011-09-19 09:30,19,86.65,86.65,86.65,86.65,1
20120401|2011-09-19 10:00,19,86.99,87.01,86.99,87.01,10
20120401|2011-09-19 10:30,19,87.01,87.21,86.99,87.12,14
20120401|2011-09-19 11:30,19,86.71,86.74,86.55,86.56,25
20120401|2011-09-19 12:00,19,86.35,86.36,86.35,86.36,5
20120401|2011-09-19 13:00,19,86.97,87.18,86.93,87.18,20
20120401|2011-09-19 14:00,19,87.3,87.3,87.3,87.3,1
20120401|2011-09-20 00:00,20,87.23,87.23,87.23,87.23,4
20120401|2011-09-20 02:30,20,87.67,87.84,87.67,87.84,3
20120401|2011-09-20 03:00,20,88.04,88.04,87.82,87.82,11
20120401|2011-09-20 04:00,20,87.71,87.71,87.61,87.68,6
20120401|2011-09-20 04:30,20,88.19,88.22,88.19,88.22,4
20120401|2011-09-20 06:30,20,88.18,88.18,88.18,88.18,1
20120401|2011-09-20 07:30,20,87.65,87.68,87.54,87.68,3
20120401|2011-09-20 08:00,20,87.6,87.6,87.6,87.6,1
20120401|2011-09-20 08:30,20,87.52,87.52,87.52,87.52,1
20120401|2011-09-20 09:00,20,87.65,88.2,87.65,88.2,7
20120401|2011-09-20 09:30,20,88.06,88.65,88.06,88.53,9
20120401|2011-09-20 10:00,20,88.82,88.85,88.67,88.67,4
20120401|2011-09-20 11:30,20,87.76,87.76,87.76,87.76,1
20120401|2011-09-20 13:00,20,88.21,88.21,88.21,88.21,8
20120401|2011-09-20 13:30,20,88.25,88.25,88.25,88.25,1
20120401|2011-09-20 15:00,20,87.76,87.76,87.76,87.76,1
20120401|2011-09-21 03:00,21,87.97,87.97,87.97,87.97,1
20120401|2011-09-21 05:00,21,87.74,87.78,87.74,87.78,2
20120401|2011-09-21 06:00,21,87.55,87.55,87.5,87.5,2
20120401|2011-09-21 07:00,21,87.31,87.31,87.31,87.31,1
20120401|2011-09-21 09:30,21,88.12,88.95,88.12,88.95,9
20120401|2011-09-21 10:00,21,89.15,89.15,89.15,89.15,1
20120401|2011-09-21 11:00,21,88.5,88.5,88.5,88.5,1
20120401|2011-09-21 11:30,21,88.31,88.31,88.31,88.31,1
20120401|2011-09-21 12:00,21,88.16,88.16,88.04,88.04,6
20120401|2011-09-21 13:00,21,88.03,88.08,87.23,87.23,3
20120401|2011-09-21 13:30,21,87.03,87.03,87.03,87.03,1
20120401|2011-09-21 15:00,21,86.17,86.17,86.17,86.17,4
20120401|2011-09-21 15:30,21,86.15,86.15,86.15,86.15,1
20120401|2011-09-22 01:00,22,85.6,85.6,85.6,85.6,1
20120401|2011-09-22 02:30,22,85.03,85.08,84.99,84.99,3
20120401|2011-09-22 03:00,22,85,85,84.49,84.52,6
20120401|2011-09-22 04:00,22,84.65,84.65,83.97,83.97,4
20120401|2011-09-22 04:30,22,84.25,84.38,84.25,84.38,6
20120401|2011-09-22 05:30,22,84.1,84.1,83.44,83.44,14
20120401|2011-09-22 06:00,22,83.34,83.34,83.3,83.3,2
20120401|2011-09-22 06:30,22,83.66,83.66,83.52,83.52,3
20120401|2011-09-22 07:00,22,82.67,82.67,82.67,82.67,2
20120401|2011-09-22 07:30,22,82.66,82.9,82.66,82.9,9
20120401|2011-09-22 08:00,22,82.55,82.55,81.64,81.64,25
20120401|2011-09-22 08:30,22,82.52,82.76,82.5,82.59,14
20120401|2011-09-22 09:00,22,82.75,83.43,82.75,83.07,18
20120401|2011-09-22 10:00,22,83.04,83.04,82.55,82.64,22
20120401|2011-09-22 10:30,22,82.43,82.55,82.34,82.34,26
20120401|2011-09-22 11:00,22,82.03,82.08,82.02,82.08,5
20120401|2011-09-22 11:30,22,82.4,82.57,82.19,82.57,28
20120401|2011-09-22 12:00,22,82.52,82.52,81.86,81.86,24
20120401|2011-09-22 13:00,22,81.26,81.44,81.26,81.29,36
20120401|2011-09-22 13:30,22,81.63,81.63,81.63,81.63,1
20120401|2011-09-23 01:00,23,81.1,81.1,81.1,81.1,2
20120401|2011-09-23 02:00,23,82.02,82.02,82.02,82.02,2
20120401|2011-09-23 02:30,23,81.92,82.15,81.92,82.15,4
20120401|2011-09-23 03:00,23,82.63,82.63,82.63,82.63,2
20120401|2011-09-23 03:30,23,82.63,82.69,82.63,82.67,17
20120401|2011-09-23 05:00,23,81,81,81,81,1
20120401|2011-09-23 05:30,23,80.38,80.47,79.73,80,17
20120401|2011-09-23 06:00,23,80.25,80.25,80.15,80.15,3
20120401|2011-09-23 06:30,23,80.01,80.01,79.3,79.3,23
20120401|2011-09-23 07:00,23,79.32,80.05,78.97,80.05,10
20120401|2011-09-23 08:00,23,81.15,81.15,80.6,80.6,5
20120401|2011-09-23 08:30,23,81.3,81.44,81.1,81.44,5
20120401|2011-09-23 09:00,23,80.99,81.22,80.59,80.59,5
20120401|2011-09-23 09:30,23,81.09,82.07,81.09,81.93,7
20120401|2011-09-23 10:00,23,81.4,81.95,81.4,81.95,13
20120401|2011-09-23 10:30,23,81.74,81.75,81.27,81.28,5
20120401|2011-09-23 11:00,23,81.27,81.27,81.27,81.27,2
20120401|2011-09-23 11:30,23,81.53,81.53,80.95,80.95,4
20120401|2011-09-23 12:00,23,81.19,81.19,81.17,81.17,2
20120401|2011-09-23 12:30,23,81.62,81.66,81.62,81.66,3
20120401|2011-09-23 13:00,23,81.68,81.68,81.22,81.22,3
20120401|2011-09-23 13:30,23,81.46,81.46,81.42,81.42,2
20120401|2011-09-25 21:00,26,81.54,81.54,81.54,81.54,2
20120401|2011-09-26 00:00,26,80.63,80.63,80.5,80.5,2
20120401|2011-09-26 00:30,26,80.4,80.4,79.74,79.74,6
20120401|2011-09-26 01:00,26,79.14,79.14,78.9,78.9,2
20120401|2011-09-26 01:30,26,79.3,79.3,79.3,79.3,1
20120401|2011-09-26 02:00,26,79.83,79.83,79.77,79.77,3
20120401|2011-09-26 02:30,26,80.06,80.06,79.78,79.78,2
20120401|2011-09-26 03:00,26,80.05,80.25,79.99,80.25,3
20120401|2011-09-26 03:30,26,81.08,81.08,80.85,80.85,2
20120401|2011-09-26 04:00,26,81.01,81.01,80.81,80.81,8
20120401|2011-09-26 04:30,26,80.44,80.58,80.44,80.58,9
20120401|2011-09-26 05:30,26,81.01,81.42,81.01,81.42,7
20120401|2011-09-26 06:00,26,81.8,81.92,81.8,81.92,2
20120401|2011-09-26 07:00,26,81.36,81.66,81.36,81.66,4
20120401|2011-09-26 07:30,26,81.79,81.79,81.46,81.46,2
20120401|2011-09-26 09:00,26,79.95,80.28,79.48,80.28,6
20120401|2011-09-26 09:30,26,80.06,80.74,80.06,80.74,7
20120401|2011-09-26 10:00,26,81.18,81.22,81.18,81.22,16
20120401|2011-09-26 10:30,26,81.91,81.91,81.9,81.9,16
20120401|2011-09-26 11:00,26,81.21,81.21,81.21,81.21,1
20120401|2011-09-26 11:30,26,81.65,81.71,81.18,81.39,24
20120401|2011-09-26 12:00,26,81.45,81.45,81.3,81.3,8
20120401|2011-09-26 12:30,26,81.91,81.91,81.91,81.91,2
20120401|2011-09-26 13:00,26,82.13,82.53,81.66,81.67,57
20120401|2011-09-26 13:30,26,81.45,81.57,81.45,81.57,2
20120401|2011-09-26 14:00,26,81.91,81.91,81.91,81.91,5
20120401|2011-09-26 14:30,26,82.4,82.4,82.4,82.4,1
20120401|2011-09-26 15:30,26,82.58,82.58,82.58,82.58,1
20120401|2011-09-26 23:30,27,82.84,82.84,82.84,82.84,1
20120401|2011-09-27 00:00,27,82.98,82.98,82.98,82.98,1
20120401|2011-09-27 00:30,27,83.21,83.21,83.21,83.21,1
20120401|2011-09-27 01:00,27,83.54,83.54,83.54,83.54,2
20120401|2011-09-27 02:30,27,83.47,83.48,83.42,83.48,12
20120401|2011-09-27 03:30,27,83.76,83.78,83.76,83.78,5
20120401|2011-09-27 04:00,27,83.98,83.98,83.94,83.94,3
20120401|2011-09-27 04:30,27,83.83,83.86,83.68,83.68,5
20120401|2011-09-27 05:30,27,83.27,83.33,83.15,83.15,19
20120401|2011-09-27 06:00,27,83.78,83.78,83.53,83.55,5
20120401|2011-09-27 06:30,27,84.02,84.18,83.95,84.05,10
20120401|2011-09-27 07:00,27,83.9,83.9,83.9,83.9,5
20120401|2011-09-27 07:30,27,84.11,84.21,83.62,83.62,11
20120401|2011-09-27 08:00,27,83.53,84.11,83.53,84.08,11
20120401|2011-09-27 08:30,27,84.08,84.48,84.08,84.48,3
20120401|2011-09-27 09:00,27,84.8,84.8,84.8,84.8,1
20120401|2011-09-27 12:00,27,85,85,85,85,1
20120401|2011-09-27 12:30,27,84.89,85.05,84.74,85.05,3
20120401|2011-09-27 13:00,27,85.2,85.2,85.2,85.2,2
20120401|2011-09-27 14:30,27,85.22,85.22,85.22,85.22,2
20120401|2011-09-27 23:30,28,84.35,84.35,84.35,84.35,1
20120401|2011-09-28 02:30,28,84.9,84.9,84.9,84.9,1
20120401|2011-09-28 04:30,28,85.2,85.32,85.2,85.32,2
20120401|2011-09-28 05:00,28,85.32,85.75,85.32,85.75,4
20120401|2011-09-28 06:00,28,85.3,85.3,85.3,85.3,2
20120401|2011-09-28 06:30,28,85.44,85.44,85.44,85.44,1
20120401|2011-09-28 07:00,28,85,85,84.79,84.79,2
20120401|2011-09-28 07:30,28,84.51,84.51,84.51,84.51,1
20120401|2011-09-28 08:30,28,84.78,85.11,84.78,85.06,21
20120401|2011-09-28 09:00,28,84.85,84.85,84.23,84.23,11
20120401|2011-09-28 09:30,28,84.54,85.05,84.54,85.05,18
20120401|2011-09-28 10:00,28,84.65,84.65,84.48,84.48,15
20120401|2011-09-28 10:30,28,84.7,84.7,84.45,84.45,7
20120401|2011-09-28 11:00,28,83.97,83.97,83.82,83.82,9
20120401|2011-09-28 12:00,28,83.6,83.64,83.33,83.38,20
20120401|2011-09-28 12:30,28,83.19,83.41,83.12,83.14,34
20120401|2011-09-28 13:00,28,82.59,82.86,82.55,82.55,14
20120401|2011-09-28 13:30,28,82.65,82.65,82.65,82.65,1
20120401|2011-09-28 20:30,29,81.95,81.95,81.95,81.95,2
20120401|2011-09-29 01:00,29,82.95,82.95,82.88,82.88,4
20120401|2011-09-29 02:00,29,83.02,83.02,83.02,83.02,1
20120401|2011-09-29 02:30,29,83.37,83.54,83.37,83.54,5
20120401|2011-09-29 04:30,29,83.1,83.1,83.06,83.1,18
20120401|2011-09-29 05:00,29,83.56,83.56,83.56,83.56,1
20120401|2011-09-29 05:30,29,83.27,83.27,83.09,83.09,8
20120401|2011-09-29 06:00,29,82.88,82.88,82.72,82.77,17
20120401|2011-09-29 07:00,29,82.9,83.12,82.87,83.12,17
20120401|2011-09-29 07:30,29,83.71,83.71,83.68,83.68,4
20120401|2011-09-29 08:00,29,83.45,84.36,83.45,84.36,18
20120401|2011-09-29 08:30,29,84.39,85.02,84.39,85.01,44
20120401|2011-09-29 09:00,29,84.62,84.77,84.5,84.5,24
20120401|2011-09-29 09:30,29,83.33,83.57,83.33,83.55,18
20120401|2011-09-29 10:00,29,83.48,84,83.41,84,28
20120401|2011-09-29 10:30,29,84.03,84.43,84.03,84.43,19
20120401|2011-09-29 11:00,29,84.17,84.57,84.17,84.57,5
20120401|2011-09-29 11:30,29,84.47,84.47,83.92,84.44,33
20120401|2011-09-29 12:30,29,84.16,84.21,83.82,84.07,16
20120401|2011-09-29 13:00,29,83.54,83.54,82.94,82.94,3
20120401|2011-09-29 13:30,29,83.06,83.06,83.06,83.06,4
20120401|2011-09-29 14:30,29,83.35,83.35,83.35,83.35,9
20120401|2011-09-30 02:00,30,83.18,83.44,83.14,83.44,17
20120401|2011-09-30 02:30,30,83.47,83.47,83.47,83.47,2
20120401|2011-09-30 03:00,30,83.45,83.5,83.29,83.5,10
20120401|2011-09-30 03:30,30,83.32,83.41,83.32,83.41,9
20120401|2011-09-30 05:00,30,83,83.08,82.96,82.96,35
20120401|2011-09-30 05:30,30,82.74,82.74,82.74,82.74,1
20120401|2011-09-30 06:00,30,82.32,82.36,82.24,82.35,19
20120401|2011-09-30 06:30,30,82.17,82.42,82.17,82.42,14
20120401|2011-09-30 07:30,30,82.04,82.07,81.45,81.45,18
20120401|2011-09-30 08:00,30,81.54,81.54,81.21,81.21,29
20120401|2011-09-30 08:30,30,81.27,81.45,81.05,81.32,71
20120401|2011-09-30 09:00,30,81.72,82.21,81.65,82.19,41
20120401|2011-09-30 09:30,30,81.17,81.35,81.15,81.35,26
20120401|2011-09-30 10:00,30,81.45,81.56,81.45,81.56,4
20120401|2011-09-30 10:30,30,82.11,82.11,81.47,81.67,58
20120401|2011-09-30 11:00,30,81.58,82.33,81.58,82.33,14
20120401|2011-09-30 11:30,30,82.21,82.21,82,82,17
20120401|2011-09-30 12:00,30,81.62,81.62,81.62,81.62,5
20120401|2011-09-30 13:30,30,79.94,79.94,79.84,79.91,4
20120401|2011-10-02 20:30,3,79.51,79.51,79.51,79.51,1
20120401|2011-10-03 04:00,3,79.02,79.02,79.02,79.02,1
20120401|2011-10-03 11:00,3,79.93,79.93,79.93,79.93,3
20120401|2011-10-03 11:30,3,79.51,79.51,79.51,79.51,5
20120401|2011-10-03 12:00,3,78.62,78.62,78.36,78.36,18
20120401|2011-10-03 12:30,3,78.43,78.43,78.43,78.43,7
20120401|2011-10-03 23:30,4,77.74,77.74,77.74,77.74,1
20120401|2011-10-04 02:30,4,77.09,77.1,77,77.1,3
20120401|2011-10-04 03:30,4,77.52,77.52,77.4,77.4,12
20120401|2011-10-04 04:00,4,77.6,77.6,77.28,77.28,23
20120401|2011-10-04 05:00,4,77.39,77.39,77.39,77.39,1
20120401|2011-10-04 05:30,4,77.2,77.2,77.2,77.2,1
20120401|2011-10-04 06:00,4,77.04,77.04,77.04,77.04,1
20120401|2011-10-04 07:00,4,76.36,76.36,76.13,76.26,22
20120401|2011-10-04 08:00,4,76.65,76.88,76.65,76.88,11
20120401|2011-10-04 09:00,4,76.3,77.43,76.27,76.98,16
20120401|2011-10-04 09:30,4,77.58,78.16,77.58,78.16,4
20120401|2011-10-04 10:00,4,78.29,78.29,78.29,78.29,1
20120401|2011-10-04 11:00,4,78.03,78.03,78.03,78.03,1
20120401|2011-10-04 11:30,4,78.14,78.14,78.14,78.14,1
20120401|2011-10-04 12:30,4,77.62,77.62,77.62,77.62,1
20120401|2011-10-04 14:30,4,77.24,77.45,77.19,77.42,18
20120401|2011-10-04 15:00,4,78.41,78.41,78.41,78.41,1
20120401|2011-10-04 15:30,4,79.25,79.25,79.25,79.25,1
20120401|2011-10-04 23:30,5,78.88,78.97,78.88,78.97,2
20120401|2011-10-05 03:30,5,78.8,78.8,78.8,78.8,1
20120401|2011-10-05 04:30,5,78.31,78.35,78.26,78.35,4
20120401|2011-10-05 05:00,5,78.33,78.36,78.33,78.36,2
20120401|2011-10-05 08:00,5,78.19,78.19,78.19,78.19,2
20120401|2011-10-05 08:30,5,78.45,78.45,78.45,78.45,1
20120401|2011-10-05 09:00,5,78.75,78.75,78.75,78.75,1
20120401|2011-10-05 09:30,5,79.44,79.44,79.44,79.44,1
20120401|2011-10-05 10:00,5,79.18,79.29,79.18,79.29,3
20120401|2011-10-05 11:30,5,79.11,79.11,79.11,79.11,3
20120401|2011-10-05 12:30,5,80.08,80.08,80.05,80.05,2
20120401|2011-10-05 13:00,5,80.16,80.44,80.16,80.44,2
20120401|2011-10-06 02:30,6,80.8,80.8,80.8,80.8,2
20120401|2011-10-06 03:00,6,81.66,81.78,81.66,81.71,15
20120401|2011-10-06 03:30,6,81.47,81.49,81.47,81.49,2
20120401|2011-10-06 05:00,6,81.41,81.41,81.41,81.41,1
20120401|2011-10-06 05:30,6,81.5,81.5,81.5,81.5,1
20120401|2011-10-06 06:00,6,81.55,81.71,81.55,81.56,10
20120401|2011-10-06 07:00,6,80.82,80.82,80.82,80.82,1
20120401|2011-10-06 09:30,6,80.96,80.96,80.96,80.96,2
20120401|2011-10-06 10:30,6,81.18,81.18,81.18,81.18,3
20120401|2011-10-06 11:30,6,82.02,82.02,82.02,82.02,1
20120401|2011-10-06 12:00,6,82.37,82.45,82.37,82.45,11
20120401|2011-10-06 12:30,6,82.37,82.77,82.37,82.77,6
20120401|2011-10-06 13:00,6,83.32,83.32,83.32,83.32,8
20120401|2011-10-06 13:30,6,83.22,83.22,83.22,83.22,1
20120401|2011-10-06 15:00,6,83.15,83.15,83.15,83.15,3
20120401|2011-10-06 15:30,6,83.07,83.07,83.07,83.07,3
20120401|2011-10-06 22:00,7,83.41,83.42,83.41,83.42,3
20120401|2011-10-07 04:00,7,82.76,82.76,82.76,82.76,1
20120401|2011-10-07 07:30,7,84.05,84.5,83.96,83.96,27
20120401|2011-10-07 08:30,7,83.49,83.96,83.47,83.96,31
20120401|2011-10-07 09:30,7,84,84.01,83.98,83.98,12
20120401|2011-10-07 11:00,7,82.83,82.83,82.83,82.83,1
20120401|2011-10-07 11:30,7,82.78,82.88,82.55,82.55,12
20120401|2011-10-07 12:30,7,82.62,83.03,82.62,83.03,7
20120401|2011-10-07 13:00,7,83,83.48,83,83.43,23
20120401|2011-10-07 13:30,7,83.27,83.34,83.15,83.34,43
20120401|2011-10-07 14:00,7,83.48,83.48,83.45,83.45,9
20120401|2011-10-07 14:30,7,83.74,83.74,83.5,83.5,3
20120401|2011-10-09 23:30,10,84,84,84,84,4
20120401|2011-10-10 03:00,10,84.5,84.5,84.5,84.5,14
20120401|2011-10-10 04:00,10,84.44,84.44,84.44,84.44,1
20120401|2011-10-10 04:30,10,84.5,84.5,84.5,84.5,1
20120401|2011-10-10 05:00,10,84.84,84.86,84.84,84.86,2
20120401|2011-10-10 05:30,10,85.2,85.2,85.2,85.2,1
20120401|2011-10-10 07:30,10,85.35,85.35,85.14,85.14,7
20120401|2011-10-10 08:30,10,85.7,85.88,85.65,85.88,6
20120401|2011-10-10 09:00,10,85.76,86.35,85.76,86.25,20
20120401|2011-10-10 09:30,10,86.19,86.44,86.15,86.15,71
20120401|2011-10-10 10:00,10,86.26,86.26,86.02,86.02,20
20120401|2011-10-10 10:30,10,86.17,86.17,86.15,86.15,2
20120401|2011-10-10 11:00,10,86.1,86.21,86.08,86.2,16
20120401|2011-10-10 12:00,10,86.33,86.42,86.33,86.39,5
20120401|2011-10-10 12:30,10,86.13,86.16,86.01,86.01,6
20120401|2011-10-10 13:00,10,86.05,86.05,85.65,85.65,7
20120401|2011-10-10 13:30,10,85.88,85.91,85.88,85.9,6
20120401|2011-10-10 14:30,10,86.07,86.08,86.07,86.08,2
20120401|2011-10-10 23:30,11,85.77,85.77,85.77,85.77,1
20120401|2011-10-11 00:00,11,85.9,85.9,85.9,85.9,1
20120401|2011-10-11 00:30,11,85.86,85.88,85.86,85.88,2
20120401|2011-10-11 01:30,11,85.52,85.54,85.52,85.54,3
20120401|2011-10-11 02:00,11,85.6,85.6,85.6,85.6,1
20120401|2011-10-11 02:30,11,85.77,85.77,85.77,85.77,1
20120401|2011-10-11 03:00,11,85.23,85.23,85.18,85.22,6
20120401|2011-10-11 03:30,11,85.05,85.05,84.79,84.88,17
20120401|2011-10-11 04:00,11,85,85.19,85,85.19,9
20120401|2011-10-11 04:30,11,85.16,85.16,85.16,85.16,1
20120401|2011-10-11 05:00,11,85.33,85.34,85.17,85.17,6
20120401|2011-10-11 05:30,11,85.17,85.47,85.15,85.42,23
20120401|2011-10-11 06:00,11,85.26,85.68,85.26,85.68,21
20120401|2011-10-11 06:30,11,85.43,85.48,85.25,85.25,13
20120401|2011-10-11 07:30,11,84.98,85.12,84.77,84.77,12
20120401|2011-10-11 08:00,11,85.23,85.59,85.23,85.59,9
20120401|2011-10-11 08:30,11,85.65,85.65,85.65,85.65,2
20120401|2011-10-11 09:00,11,85,85.49,85,85.49,12
20120401|2011-10-11 09:30,11,85.75,85.84,85.75,85.77,17
20120401|2011-10-11 10:30,11,85.69,85.99,85.69,85.99,7
20120401|2011-10-11 11:00,11,86.46,86.81,86.46,86.66,8
20120401|2011-10-11 11:30,11,86.38,86.38,86.38,86.38,1
20120401|2011-10-11 12:00,11,86.63,86.63,86.6,86.61,12
20120401|2011-10-11 12:30,11,86.61,86.82,86.61,86.82,4
20120401|2011-10-11 13:00,11,86.84,87.05,86.84,86.85,15
20120401|2011-10-11 14:30,11,86.4,86.4,86.4,86.4,1
20120401|2011-10-11 19:30,12,85.74,85.74,85.74,85.74,3
20120401|2011-10-11 23:30,12,86.14,86.15,86.14,86.15,3
20120401|2011-10-12 01:00,12,86.27,86.29,86.27,86.29,5
20120401|2011-10-12 01:30,12,86.49,86.53,86.48,86.53,9
20120401|2011-10-12 02:00,12,86.27,86.3,86.27,86.3,5
20120401|2011-10-12 02:30,12,86.37,86.37,86.3,86.3,4
20120401|2011-10-12 03:00,12,86.46,86.76,86.37,86.75,12
20120401|2011-10-12 03:30,12,86.8,86.8,86.64,86.72,12
20120401|2011-10-12 04:00,12,86.93,86.93,86.93,86.93,2
20120401|2011-10-12 04:30,12,87.02,87.2,86.99,87.18,37
20120401|2011-10-12 05:00,12,87.26,87.26,87.04,87.05,15
20120401|2011-10-12 05:30,12,86.94,86.94,86.94,86.94,3
20120401|2011-10-12 06:00,12,87.02,87.02,87.02,87.02,2
20120401|2011-10-12 06:30,12,86.91,86.97,86.72,86.72,11
20120401|2011-10-12 07:00,12,86.77,86.86,86.77,86.84,7
20120401|2011-10-12 07:30,12,86.8,86.93,86.8,86.93,4
20120401|2011-10-12 08:00,12,86.74,86.8,86.38,86.54,20
20120401|2011-10-12 08:30,12,86.66,86.66,86.26,86.3,17
20120401|2011-10-12 09:00,12,86.46,86.94,86.46,86.79,12
20120401|2011-10-12 09:30,12,86.98,86.98,86.52,86.56,14
20120401|2011-10-12 10:00,12,86.69,86.69,86.65,86.65,10
20120401|2011-10-12 10:30,12,86.31,86.41,86.26,86.26,11
20120401|2011-10-12 11:00,12,86.16,86.39,86.02,86.39,7
20120401|2011-10-12 11:30,12,86.71,86.79,86.69,86.79,19
20120401|2011-10-12 12:00,12,86.91,86.91,86.79,86.79,5
20120401|2011-10-12 12:30,12,86.76,86.8,86.76,86.8,6
20120401|2011-10-12 13:00,12,86.54,86.77,86.54,86.59,31
20120401|2011-10-12 13:30,12,86.22,86.28,86.18,86.18,11
20120401|2011-10-12 14:30,12,86.1,86.1,86.1,86.1,1
20120401|2011-10-12 15:00,12,85.6,85.6,85.6,85.6,4
20120401|2011-10-12 15:30,12,85.74,85.74,85.74,85.74,2
20120401|2011-10-12 22:00,13,85.74,85.74,85.74,85.74,1
20120401|2011-10-13 00:00,13,85.83,85.83,85.83,85.83,1
20120401|2011-10-13 02:00,13,85.84,86.04,85.84,86.04,12
20120401|2011-10-13 02:30,13,86.13,86.19,86.13,86.19,3
20120401|2011-10-13 03:00,13,86.06,86.06,85.25,85.28,17
20120401|2011-10-13 03:30,13,85.25,85.38,85.25,85.38,6
20120401|2011-10-13 04:00,13,85.44,85.44,85.3,85.3,10
20120401|2011-10-13 04:30,13,85.14,85.14,85.14,85.14,1
20120401|2011-10-13 06:00,13,84.85,85.02,84.85,85.02,4
20120401|2011-10-13 07:00,13,84.94,84.94,84.94,84.94,1
20120401|2011-10-13 07:30,13,85.17,85.2,85.17,85.2,10
20120401|2011-10-13 08:00,13,85.4,85.4,85.16,85.16,23
20120401|2011-10-13 08:30,13,85,85,84.14,84.27,13
20120401|2011-10-13 09:00,13,84.34,84.36,84.34,84.36,11
20120401|2011-10-13 09:30,13,84.67,84.82,84.66,84.82,4
20120401|2011-10-13 10:00,13,84.99,85.08,84.4,84.61,49
20120401|2011-10-13 11:30,13,84.4,84.59,84.31,84.59,23
20120401|2011-10-13 12:00,13,84.81,85.1,84.81,85.1,65
20120401|2011-10-13 12:30,13,85.46,85.99,85.46,85.98,30
20120401|2011-10-13 13:00,13,85.01,85.01,85.01,85.01,1
20120401|2011-10-13 13:30,13,85.23,85.23,85.23,85.23,2
20120401|2011-10-13 14:00,13,85.46,85.46,85.46,85.46,1
20120401|2011-10-13 23:00,14,85.23,85.23,85.23,85.23,1
20120401|2011-10-14 01:30,14,85.76,85.79,85.76,85.79,6
20120401|2011-10-14 02:00,14,85.49,85.5,85.49,85.5,4
20120401|2011-10-14 02:30,14,85.89,85.89,85.89,85.89,1
20120401|2011-10-14 03:00,14,85.89,86.24,85.89,86.01,24
20120401|2011-10-14 03:30,14,86.16,86.29,86.16,86.29,2
20120401|2011-10-14 04:30,14,86.38,86.51,86.27,86.51,25
20120401|2011-10-14 05:00,14,86.19,86.22,86.19,86.22,10
20120401|2011-10-14 07:00,14,86.5,86.78,86.5,86.78,41
20120401|2011-10-14 07:30,14,86.99,87.22,86.99,87.1,21
20120401|2011-10-14 08:00,14,87.15,87.63,87.14,87.63,19
20120401|2011-10-14 08:30,14,87.66,87.66,87.62,87.66,30
20120401|2011-10-14 09:00,14,87.34,87.35,87.3,87.3,31
20120401|2011-10-14 09:30,14,87.11,87.24,87.11,87.24,10
20120401|2011-10-14 10:00,14,87.11,87.13,86.95,86.95,8
20120401|2011-10-14 10:30,14,87.06,87.3,87.03,87.15,24
20120401|2011-10-14 11:00,14,87.4,87.4,87.4,87.4,1
20120401|2011-10-14 15:00,14,87.88,87.88,87.88,87.88,1
20120401|2011-10-17 01:00,17,88.01,88.02,88.01,88.02,5
20120401|2011-10-17 01:30,17,88,88.18,88,88.18,20
20120401|2011-10-17 02:00,17,88.04,88.55,88.04,88.5,21
20120401|2011-10-17 02:30,17,88.41,88.64,88.41,88.64,16
20120401|2011-10-17 03:00,17,88.68,88.74,88.61,88.61,15
20120401|2011-10-17 03:30,17,88.83,88.83,88.83,88.83,2
20120401|2011-10-17 04:00,17,88.72,88.72,88.39,88.39,9
20120401|2011-10-17 05:00,17,88.27,88.27,87.92,87.92,8
20120401|2011-10-17 05:30,17,87.62,87.64,87.62,87.64,3
20120401|2011-10-17 06:30,17,87.57,87.63,87.57,87.63,4
20120401|2011-10-17 07:00,17,87.67,87.67,87.54,87.54,4
20120401|2011-10-17 08:00,17,87.54,87.54,87.16,87.16,15
20120401|2011-10-17 08:30,17,87.1,87.1,86.65,86.7,33
20120401|2011-10-17 09:00,17,86.6,87.09,86.6,87.09,4
20120401|2011-10-17 09:30,17,87.12,87.12,87.12,87.12,2
20120401|2011-10-17 10:30,17,87.35,87.52,87.3,87.52,5
20120401|2011-10-17 11:00,17,87.21,87.21,87.21,87.21,1
20120401|2011-10-17 11:30,17,86.86,86.86,86.86,86.86,2
20120401|2011-10-17 15:00,17,87.28,87.28,87.28,87.28,2
20120401|2011-10-18 03:30,18,86.46,86.69,86.46,86.68,5
20120401|2011-10-18 04:00,18,86.54,86.58,86.54,86.58,10
20120401|2011-10-18 04:30,18,86.66,86.75,86.66,86.75,10
20120401|2011-10-18 05:00,18,86.77,86.77,86.75,86.75,4
20120401|2011-10-18 06:30,18,86.71,86.71,86.71,86.71,1
20120401|2011-10-18 07:00,18,86.72,86.87,86.72,86.87,7
20120401|2011-10-18 07:30,18,87.01,87.18,87.01,87.18,11
20120401|2011-10-18 08:00,18,87.34,87.94,87.34,87.84,19
20120401|2011-10-18 08:30,18,87.14,87.19,87.13,87.13,8
20120401|2011-10-18 09:00,18,86.92,87.3,86.65,87.3,10
20120401|2011-10-18 09:30,18,87.35,87.7,87.35,87.7,6
20120401|2011-10-18 10:30,18,88.23,88.37,88.01,88.37,23
20120401|2011-10-18 11:00,18,88.6,88.6,88.6,88.6,1
20120401|2011-10-18 11:30,18,88.65,89.15,88.65,89.12,12
20120401|2011-10-18 12:00,18,88.75,88.75,88.75,88.75,1
20120401|2011-10-18 12:30,18,88.81,88.81,88.8,88.8,2
20120401|2011-10-18 13:30,18,89.04,89.04,89.04,89.04,1
20120401|2011-10-18 15:00,18,89.11,89.11,89.11,89.11,2
20120401|2011-10-18 15:30,18,89.15,89.15,89.15,89.15,2
20120401|2011-10-19 00:00,19,89.15,89.15,89.15,89.15,2
20120401|2011-10-19 01:30,19,89.3,89.3,89,89,3
20120401|2011-10-19 02:00,19,88.99,88.99,88.99,88.99,2
20120401|2011-10-19 02:30,19,89.16,89.24,89.16,89.24,4
20120401|2011-10-19 03:00,19,88.86,88.86,88.84,88.84,2
20120401|2011-10-19 04:00,19,89.04,89.13,89.04,89.13,11
20120401|2011-10-19 04:30,19,89.2,89.2,89.2,89.2,2
20120401|2011-10-19 05:00,19,89.41,89.41,89.36,89.36,7
20120401|2011-10-19 05:30,19,89.62,89.62,89.56,89.56,7
20120401|2011-10-19 06:00,19,89.44,89.52,89.44,89.52,4
20120401|2011-10-19 06:30,19,89.14,89.14,89.14,89.14,1
20120401|2011-10-19 07:00,19,89.06,89.06,89.06,89.06,1
20120401|2011-10-19 09:00,19,88.81,88.81,88.81,88.81,2
20120401|2011-10-19 09:30,19,89.93,90.03,89.57,89.57,20
20120401|2011-10-19 10:00,19,89.26,89.26,89.18,89.18,3
20120401|2011-10-19 10:30,19,88.93,88.93,88.93,88.93,1
20120401|2011-10-19 11:00,19,88.7,88.7,88.53,88.53,2
20120401|2011-10-19 12:30,19,88.86,88.86,88.68,88.68,4
20120401|2011-10-19 13:00,19,88.56,88.56,86.81,86.81,36
20120401|2011-10-19 13:30,19,86.84,86.9,86.84,86.9,7
20120401|2011-10-19 14:00,19,86.77,86.77,86.77,86.77,5
20120401|2011-10-19 14:30,19,86.84,86.84,86.7,86.78,13
20120401|2011-10-19 15:00,19,86.75,86.75,86.75,86.75,1
20120401|2011-10-20 01:00,20,86.46,86.46,86.46,86.46,2
20120401|2011-10-20 03:00,20,86.28,86.53,86.28,86.53,3
20120401|2011-10-20 03:30,20,86.65,86.65,86.57,86.57,3
20120401|2011-10-20 04:00,20,86.3,87.24,86.3,87.24,26
20120401|2011-10-20 04:30,20,87.3,87.57,87.3,87.34,7
20120401|2011-10-20 05:30,20,87.09,87.09,87.08,87.08,2
20120401|2011-10-20 06:00,20,86.6,86.6,86.6,86.6,4
20120401|2011-10-20 06:30,20,87.16,87.16,87.03,87.03,3
20120401|2011-10-20 07:30,20,86.89,86.91,86.86,86.88,11
20120401|2011-10-20 08:00,20,86.68,86.7,86.19,86.19,22
20120401|2011-10-20 08:30,20,86.72,86.72,86.4,86.59,22
20120401|2011-10-20 09:00,20,86.52,86.52,86.49,86.49,6
20120401|2011-10-20 09:30,20,86.3,86.36,86,86,12
20120401|2011-10-20 10:00,20,85.64,85.93,85.63,85.93,7
20120401|2011-10-20 10:30,20,85.41,85.41,85.33,85.33,9
20120401|2011-10-20 11:00,20,85.3,85.3,84.79,84.85,20
20120401|2011-10-20 11:30,20,85.55,85.73,85.18,85.73,12
20120401|2011-10-20 12:00,20,85.68,85.68,85.63,85.63,3
20120401|2011-10-20 12:30,20,86.01,86.01,85.72,85.72,13
20120401|2011-10-20 13:00,20,85.96,86.26,85.92,86.26,5
20120401|2011-10-20 13:30,20,86.7,86.7,86.69,86.7,12
20120401|2011-10-20 14:00,20,86.66,86.66,86.63,86.63,4
20120401|2011-10-20 15:30,20,86.98,86.98,86.98,86.98,1
20120401|2011-10-21 02:30,21,87.06,87.06,87.06,87.06,3
20120401|2011-10-21 03:00,21,86.74,86.78,86.57,86.57,4
20120401|2011-10-21 04:00,21,86.99,86.99,86.99,86.99,2
20120401|2011-10-21 04:30,21,86.86,86.86,86.86,86.86,3
20120401|2011-10-21 05:00,21,86.94,86.94,86.94,86.94,2
20120401|2011-10-21 05:30,21,86.92,86.92,86.81,86.86,4
20120401|2011-10-21 06:00,21,86.92,87.38,86.92,87.38,14
20120401|2011-10-21 06:30,21,87.6,87.9,87.28,87.79,18
20120401|2011-10-21 07:00,21,87.65,87.79,87.65,87.79,2
20120401|2011-10-21 08:00,21,88.26,88.52,88.23,88.52,25
20120401|2011-10-21 08:30,21,88.43,89.19,88.43,89.19,55
20120401|2011-10-21 09:30,21,88.76,88.76,88.62,88.62,30
20120401|2011-10-21 11:30,21,88,88.18,88,88.18,39
20120401|2011-10-21 12:00,21,87.85,87.85,87.85,87.85,19
20120401|2011-10-21 12:30,21,87.8,88,87.52,87.52,23
20120401|2011-10-21 13:00,21,87.4,87.88,87.4,87.87,48
20120401|2011-10-21 13:30,21,87.63,87.63,87.6,87.6,11
20120401|2011-10-21 14:00,21,87.75,87.75,87.74,87.74,18
20120401|2011-10-21 14:30,21,87.82,87.82,87.82,87.82,1
20120401|2011-10-23 21:00,24,87.86,87.86,87.86,87.86,1
20120401|2011-10-24 02:30,24,88.61,88.61,88.49,88.49,3
20120401|2011-10-24 03:00,24,88.5,88.5,88.41,88.42,6
20120401|2011-10-24 03:30,24,88.23,88.27,88.08,88.08,5
20120401|2011-10-24 04:00,24,88.06,88.15,88.06,88.15,10
20120401|2011-10-24 05:00,24,88.43,88.53,88.41,88.44,20
20120401|2011-10-24 05:30,24,88.2,88.2,87.97,88.04,6
20120401|2011-10-24 06:00,24,88.25,88.25,88.25,88.25,1
20120401|2011-10-24 07:30,24,88.41,88.47,88.31,88.47,8
20120401|2011-10-24 08:00,24,88.37,88.37,88.17,88.17,8
20120401|2011-10-24 08:30,24,88.44,88.99,88.44,88.56,43
20120401|2011-10-24 09:00,24,88.66,89.3,88.66,89.25,19
20120401|2011-10-24 10:00,24,89.24,89.72,89.24,89.72,9
20120401|2011-10-24 11:00,24,89.9,90.02,89.9,90.02,16
20120401|2011-10-24 11:30,24,89.99,90,89.74,89.74,10
20120401|2011-10-24 12:00,24,90.23,90.41,90.13,90.25,70
20120401|2011-10-24 12:30,24,90.52,91.27,90.52,91.1,43
20120401|2011-10-24 13:00,24,90.91,90.94,90.57,90.7,90
20120401|2011-10-24 13:30,24,90.93,90.93,90.93,90.93,2
20120401|2011-10-24 14:00,24,90.93,90.93,90.84,90.84,4
20120401|2011-10-24 14:30,24,90.7,90.7,90.7,90.7,5
20120401|2011-10-24 15:00,24,90.9,90.9,90.88,90.88,10
20120401|2011-10-24 15:30,24,91.05,91.05,91.05,91.05,1
20120401|2011-10-24 16:00,24,91.02,91.02,91.02,91.02,3
20120401|2011-10-24 16:30,24,90.95,90.95,90.95,90.95,50
20120401|2011-10-25 01:30,25,91.01,91.01,91.01,91.01,2
20120401|2011-10-25 02:30,25,91.52,91.52,91.52,91.52,1
20120401|2011-10-25 03:00,25,91.36,91.44,91.36,91.44,3
20120401|2011-10-25 03:30,25,91.44,91.44,91.44,91.44,1
20120401|2011-10-25 04:00,25,91.14,91.29,91.03,91.29,11
20120401|2011-10-25 04:30,25,90.84,90.84,90.84,90.84,2
20120401|2011-10-25 05:00,25,91.01,91.21,91.01,91.21,14
20120401|2011-10-25 05:30,25,91.36,92.1,91.36,91.96,59
20120401|2011-10-25 06:00,25,92.1,92.25,91.97,92.25,12
20120401|2011-10-25 06:30,25,92.71,92.78,92.67,92.67,4
20120401|2011-10-25 07:00,25,92.8,93.03,92.8,92.81,19
20120401|2011-10-25 07:30,25,92.69,92.95,92.6,92.64,26
20120401|2011-10-25 08:00,25,92.53,92.54,92.17,92.29,47
20120401|2011-10-25 08:30,25,91.93,92.34,91.9,92.34,12
20120401|2011-10-25 09:00,25,92.06,92.26,92.06,92.26,12
20120401|2011-10-25 09:30,25,92.52,92.96,92.08,92.08,19
20120401|2011-10-25 10:00,25,92.23,92.52,92.23,92.52,16
20120401|2011-10-25 10:30,25,92.47,92.58,92.18,92.27,25
20120401|2011-10-25 11:00,25,92.21,92.54,92.21,92.39,16
20120401|2011-10-25 11:30,25,92.54,92.78,92.27,92.38,10
20120401|2011-10-25 12:00,25,92.43,92.43,92.43,92.43,1
20120401|2011-10-25 13:00,25,92.43,92.49,92.09,92.14,28
20120401|2011-10-25 13:30,25,92.14,92.14,92.1,92.1,31
20120401|2011-10-25 14:00,25,91.98,91.98,91.96,91.97,7
20120401|2011-10-25 14:30,25,91.92,91.92,91.87,91.87,4
20120401|2011-10-25 15:30,25,91.75,91.75,91.75,91.75,8
20120401|2011-10-25 23:00,26,92.53,92.53,92.53,92.53,3
20120401|2011-10-26 00:30,26,92.44,92.61,92.44,92.61,7
20120401|2011-10-26 01:00,26,92.48,92.48,92.47,92.47,8
20120401|2011-10-26 02:30,26,92.75,92.85,92.73,92.85,9
20120401|2011-10-26 03:30,26,92.44,92.44,92.44,92.44,1
20120401|2011-10-26 04:00,26,92.59,92.88,92.59,92.88,14
20120401|2011-10-26 04:30,26,92.8,92.92,92.8,92.9,29
20120401|2011-10-26 05:00,26,92.63,92.63,92.38,92.38,7
20120401|2011-10-26 05:30,26,92.55,92.79,92.53,92.6,12
20120401|2011-10-26 06:00,26,92.45,92.45,92.37,92.37,3
20120401|2011-10-26 06:30,26,92.72,92.72,92.43,92.43,5
20120401|2011-10-26 07:00,26,92.69,92.69,92.4,92.45,20
20120401|2011-10-26 07:30,26,92.69,92.69,92,92.24,38
20120401|2011-10-26 08:00,26,92.34,92.34,92.12,92.2,8
20120401|2011-10-26 08:30,26,92.08,92.08,91.8,91.8,10
20120401|2011-10-26 09:00,26,91.68,91.93,91.4,91.93,31
20120401|2011-10-26 09:30,26,91.35,91.75,90.51,90.51,36
20120401|2011-10-26 10:00,26,90.6,90.95,90.6,90.62,8
20120401|2011-10-26 10:30,26,90.98,90.98,90.94,90.94,4
20120401|2011-10-26 11:00,26,90.99,91,90.99,91,4
20120401|2011-10-26 11:30,26,90.7,90.7,90.7,90.7,10
20120401|2011-10-26 12:00,26,90.64,90.68,90.2,90.63,52
20120401|2011-10-26 12:30,26,90.88,91.34,90.88,91.34,14
20120401|2011-10-26 13:00,26,90.74,90.86,89.91,90.11,55
20120401|2011-10-26 13:30,26,90.2,90.2,90.2,90.2,1
20120401|2011-10-26 23:00,27,91.63,91.63,91.63,91.63,1
20120401|2011-10-27 00:00,27,91.61,91.82,91.61,91.82,5
20120401|2011-10-27 00:30,27,91.87,91.87,91.87,91.87,2
20120401|2011-10-27 03:30,27,91.18,91.18,91.18,91.18,1
20120401|2011-10-27 04:00,27,91.25,91.43,91.17,91.43,31
20120401|2011-10-27 04:30,27,91.38,91.64,91.37,91.64,8
20120401|2011-10-27 05:00,27,91.77,91.99,91.77,91.99,34
20120401|2011-10-27 05:30,27,92.2,92.21,92.2,92.21,3
20120401|2011-10-27 06:00,27,92.1,92.22,92.09,92.09,15
20120401|2011-10-27 06:30,27,92.29,92.29,92.29,92.29,4
20120401|2011-10-27 07:00,27,92.27,92.37,92.27,92.37,6
20120401|2011-10-27 07:30,27,92.4,92.9,92.4,92.86,16
20120401|2011-10-27 08:00,27,93,93.23,92.89,92.92,36
20120401|2011-10-27 08:30,27,92.54,92.54,92.54,92.54,1
20120401|2011-10-27 09:00,27,92.96,92.96,92.78,92.78,3
20120401|2011-10-27 09:30,27,92.8,92.8,92.8,92.8,4
20120401|2011-10-27 10:00,27,92.78,92.78,92.56,92.71,18
20120401|2011-10-27 10:30,27,92.76,93.04,92.73,92.92,25
20120401|2011-10-27 11:00,27,92.9,93.19,92.9,93.19,5
20120401|2011-10-27 11:30,27,92.93,92.93,92.76,92.76,6
20120401|2011-10-27 12:00,27,92.93,93.3,92.93,93.01,32
20120401|2011-10-27 12:30,27,93.08,93.53,93.01,93.53,26
20120401|2011-10-27 13:00,27,93.7,93.7,93.43,93.43,8
20120401|2011-10-27 13:30,27,93.43,93.43,93.43,93.43,4
20120401|2011-10-27 14:00,27,93.58,93.58,93.58,93.58,1
20120401|2011-10-27 14:30,27,93.45,93.45,93.45,93.45,1
20120401|2011-10-28 02:00,28,92.67,92.67,92.67,92.67,2
20120401|2011-10-28 02:30,28,92.72,92.72,92.72,92.72,2
20120401|2011-10-28 04:00,28,92.72,92.72,92.14,92.41,20
20120401|2011-10-28 04:30,28,92.24,92.4,92.24,92.35,17
20120401|2011-10-28 05:00,28,92.2,92.22,92.2,92.22,6
20120401|2011-10-28 05:30,28,92.02,92.3,92.02,92.3,4
20120401|2011-10-28 06:00,28,92.32,92.32,91.9,91.9,7
20120401|2011-10-28 06:30,28,91.67,91.96,91.67,91.96,12
20120401|2011-10-28 07:00,28,92.04,92.12,92.04,92.12,7
20120401|2011-10-28 07:30,28,92.34,92.61,92.34,92.61,4
20120401|2011-10-28 08:00,28,92.64,92.64,92.24,92.24,14
20120401|2011-10-28 08:30,28,92.09,92.33,92.09,92.33,11
20120401|2011-10-28 09:00,28,92.03,92.74,92.03,92.7,16
20120401|2011-10-28 10:30,28,92.49,92.49,92.26,92.26,2
20120401|2011-10-28 11:30,28,92.84,92.84,92.83,92.83,2
20120401|2011-10-28 12:00,28,93,93,93,93,1
20120401|2011-10-28 12:30,28,92.98,92.98,92.8,92.8,8
20120401|2011-10-28 13:00,28,92.75,93.01,92.62,93.01,32
20120401|2011-10-28 13:30,28,93.04,93.04,93.04,93.04,2
20120401|2011-10-28 16:00,28,93.83,93.83,93.83,93.83,1
20120401|2011-10-30 21:30,31,92.36,92.47,92.36,92.47,9
20120401|2011-10-31 01:30,31,92.24,92.24,92.24,92.24,1
20120401|2011-10-31 03:00,31,92.55,92.62,92.46,92.46,5
20120401|2011-10-31 04:00,31,92.01,92.12,92.01,92.12,2
20120401|2011-10-31 04:30,31,92.16,92.16,92.16,92.16,1
20120401|2011-10-31 05:00,31,92.03,92.03,92.03,92.03,1
20120401|2011-10-31 07:00,31,92.09,92.12,92.08,92.1,10
20120401|2011-10-31 07:30,31,92.14,92.14,91.78,91.79,48
20120401|2011-10-31 08:00,31,91.79,91.79,91.47,91.47,19
20120401|2011-10-31 08:30,31,91.5,91.5,91.1,91.1,8
20120401|2011-10-31 09:00,31,91.47,91.47,91.47,91.47,1
20120401|2011-10-31 09:30,31,92.02,92.42,92.02,92.42,3
20120401|2011-10-31 11:00,31,91.97,91.97,91.97,91.97,1
20120401|2011-10-31 13:00,31,92.29,92.32,92.29,92.32,2
20120401|2011-10-31 13:30,31,92.86,92.94,92.84,92.93,9
20120401|2011-10-31 14:00,31,92.41,92.44,92.41,92.44,6
20120401|2011-11-01 04:30,1,90.68,90.68,90.58,90.58,3
20120401|2011-11-01 05:30,1,90.42,90.42,90.15,90.15,2
20120401|2011-11-01 06:30,1,89.93,89.93,89.93,89.93,1
20120401|2011-11-01 07:30,1,89.15,89.15,89.15,89.15,1
20120401|2011-11-01 08:00,1,88.78,89.11,88.73,89.11,16
20120401|2011-11-01 08:30,1,89.44,89.44,89.44,89.44,1
20120401|2011-11-01 09:00,1,89.7,89.7,89.7,89.7,2
20120401|2011-11-01 09:30,1,90.25,90.25,90.25,90.25,1
20120401|2011-11-01 10:00,1,90.29,90.29,90.02,90.02,2
20120401|2011-11-01 10:30,1,89.85,89.85,89.85,89.85,2
20120401|2011-11-01 11:30,1,89.52,89.89,89.52,89.89,4
20120401|2011-11-01 12:00,1,89.91,89.91,89.91,89.91,4
20120401|2011-11-01 14:00,1,90.96,91.04,90.96,91.04,2
20120401|2011-11-02 04:00,2,92.24,92.24,92.2,92.2,2
20120401|2011-11-02 07:30,2,92.53,92.53,92.53,92.53,3
20120401|2011-11-02 10:30,2,92.47,92.47,92.47,92.47,1
20120401|2011-11-02 11:30,2,92.27,92.27,92.27,92.27,1
20120401|2011-11-02 12:00,2,91.4,91.44,91.4,91.44,3
20120401|2011-11-02 12:30,2,91.73,91.73,91.73,91.73,2
20120401|2011-11-02 13:00,2,91.41,91.41,91.41,91.41,1
20120401|2011-11-03 07:00,3,92.6,92.6,92.6,92.6,4
20120401|2011-11-03 07:30,3,92.56,92.73,92.55,92.73,16
20120401|2011-11-03 09:30,3,92.75,92.75,92.75,92.75,2
20120401|2011-11-03 10:00,3,93.28,93.28,93.28,93.28,2
20120401|2011-11-03 13:00,3,93.5,93.5,93.38,93.38,48
20120401|2011-11-04 04:30,4,93.96,93.96,93.96,93.96,1
20120401|2011-11-04 08:30,4,93.71,93.71,93.5,93.5,2
20120401|2011-11-04 09:30,4,92.72,92.72,92.72,92.72,2
20120401|2011-11-04 10:00,4,93.21,93.21,93.21,93.21,1
20120401|2011-11-04 10:30,4,93.27,93.27,93.27,93.27,1
20120401|2011-11-04 11:00,4,93.56,93.56,93.56,93.56,1
20120401|2011-11-04 12:30,4,93.72,93.72,93.67,93.67,2
20120401|2011-11-04 14:30,4,94.15,94.15,94.15,94.15,1
20120401|2011-11-06 20:00,7,94.63,94.63,94.63,94.63,1
20120401|2011-11-07 05:00,7,94.35,94.35,94.35,94.35,1
20120401|2011-11-07 06:00,7,94.33,94.39,94.27,94.37,21
20120401|2011-11-07 06:30,7,94.36,94.47,94.33,94.43,22
20120401|2011-11-07 08:00,7,94.64,94.64,94.64,94.64,2
20120401|2011-11-07 08:30,7,95.31,95.45,95.31,95.45,23
20120401|2011-11-07 09:30,7,94.94,94.95,94.63,94.63,8
20120401|2011-11-07 10:00,7,94.7,94.7,94.7,94.7,1
20120401|2011-11-07 10:30,7,95.14,95.14,95.06,95.06,6
20120401|2011-11-07 11:00,7,95.17,95.17,95.17,95.17,1
20120401|2011-11-07 14:00,7,95.5,95.52,95.46,95.46,18
20120401|2011-11-07 14:30,7,95.65,95.71,95.65,95.71,8
20120401|2011-11-07 15:00,7,95.65,95.65,95.65,95.65,1
20120401|2011-11-07 15:30,7,95.55,95.55,95.55,95.55,2
20120401|2011-11-08 01:00,8,95.36,95.36,95.36,95.36,1
20120401|2011-11-08 03:00,8,96.05,96.05,96.05,96.05,1
20120401|2011-11-08 03:30,8,96.05,96.05,96.05,96.05,5
20120401|2011-11-08 05:30,8,95.69,95.69,95.69,95.69,1
20120401|2011-11-08 09:30,8,95.37,95.37,95.37,95.37,1
20120401|2011-11-08 10:30,8,95.56,95.56,95.56,95.56,2
20120401|2011-11-08 12:30,8,95.73,95.73,95.73,95.73,1
20120401|2011-11-08 14:30,8,96.59,96.59,96.59,96.59,1
20120401|2011-11-09 03:00,9,95.96,95.97,95.95,95.95,9
20120401|2011-11-09 03:30,9,95.3,95.3,95.26,95.26,11
20120401|2011-11-09 05:30,9,94.99,94.99,94.99,94.99,7
20120401|2011-11-09 09:30,9,95.05,95.4,94.88,95.4,5
20120401|2011-11-09 10:00,9,95.71,96.37,95.71,96.37,9
20120401|2011-11-09 11:00,9,97.09,97.09,97.09,97.09,1
20120401|2011-11-09 11:30,9,96.49,96.53,96.49,96.53,3
20120401|2011-11-09 12:00,9,96.1,96.2,96.1,96.2,36
20120401|2011-11-09 13:00,9,94.86,95.41,94.86,95.41,7
20120401|2011-11-09 13:30,9,95.53,95.53,95.53,95.53,1
20120401|2011-11-10 02:30,10,95.91,95.91,95.91,95.91,1
20120401|2011-11-10 06:30,10,96.95,96.95,96.95,96.95,2
20120401|2011-11-10 08:00,10,96.91,96.91,96.91,96.91,2
20120401|2011-11-10 09:00,10,96.34,96.34,96.34,96.34,1
20120401|2011-11-10 10:00,10,96.57,96.57,96.57,96.57,2
20120401|2011-11-10 11:00,10,97.06,97.06,97.06,97.06,2
20120401|2011-11-10 12:00,10,97.41,97.41,97.41,97.41,1
20120401|2011-11-10 13:00,10,97.28,97.28,97.24,97.24,4
20120401|2011-11-10 16:00,10,97.06,97.06,97.06,97.06,1
20120401|2011-11-11 04:00,11,97.58,97.58,97.58,97.58,1
20120401|2011-11-11 04:30,11,97.33,97.33,97.33,97.33,1
20120401|2011-11-11 07:00,11,97.78,97.78,97.78,97.78,2
20120401|2011-11-11 07:30,11,97.49,97.6,97.49,97.6,16
20120401|2011-11-11 08:30,11,98,98,98,98,2
20120401|2011-11-11 09:00,11,97.94,97.94,97.92,97.92,17
20120401|2011-11-11 09:30,11,98.08,98.08,98.08,98.08,1
20120401|2011-11-11 11:00,11,98.05,98.05,98.04,98.04,38
20120401|2011-11-14 03:00,14,98.47,98.47,98.47,98.47,2
20120401|2011-11-14 03:30,14,98.17,98.17,98.17,98.17,4
20120401|2011-11-14 05:00,14,97.79,97.79,97.79,97.79,4
20120401|2011-11-14 07:30,14,98.01,98.01,98.01,98.01,1
20120401|2011-11-14 08:00,14,97.65,97.65,97.65,97.65,1
20120401|2011-11-14 08:30,14,97.37,97.37,97.37,97.37,1
20120401|2011-11-14 09:00,14,96.92,97.1,96.92,97.07,4
20120401|2011-11-14 09:30,14,97.21,97.21,97.21,97.21,1
20120401|2011-11-15 01:30,15,97.7,97.7,97.5,97.5,100
20120401|2011-11-15 08:30,15,98.86,98.86,98.86,98.86,1
20120401|2011-11-15 09:00,15,98.89,98.89,98.87,98.87,21
20120401|2011-11-15 10:00,15,98.51,98.51,98.51,98.51,1
20120401|2011-11-15 10:30,15,98.32,98.32,98.32,98.32,1
20120401|2011-11-15 11:00,15,98.73,98.86,98.73,98.86,5
20120401|2011-11-15 12:00,15,99.02,99.02,99.02,99.02,7
20120401|2011-11-15 12:30,15,99.35,99.48,99.35,99.48,2
20120401|2011-11-15 13:00,15,99.1,99.1,99.04,99.04,2
20120401|2011-11-15 13:30,15,99.23,99.23,99.23,99.23,1
20120401|2011-11-16 04:30,16,98.18,98.18,98.18,98.18,1
20120401|2011-11-16 07:30,16,99.05,100.25,99.05,100.25,7
20120401|2011-11-16 08:00,16,100.27,101.55,100.26,101.55,8
20120401|2011-11-16 08:30,16,101.54,101.54,101.15,101.27,14
20120401|2011-11-16 09:00,16,101.27,101.27,101.04,101.04,5
20120401|2011-11-16 09:30,16,101.2,101.37,101.16,101.35,18
20120401|2011-11-16 10:30,16,101.7,101.7,101.53,101.53,8
20120401|2011-11-16 11:30,16,101.5,101.5,101.5,101.5,1
20120401|2011-11-16 12:00,16,101.06,101.53,101.06,101.53,10
20120401|2011-11-16 12:30,16,102.08,102.08,102.08,102.08,1
20120401|2011-11-16 13:00,16,102.09,102.09,102.09,102.09,1
20120401|2011-11-16 14:00,16,102.17,102.17,102.17,102.17,1
20120401|2011-11-16 15:00,16,101.24,101.58,101.24,101.39,17
20120401|2011-11-17 02:00,17,102.47,102.54,102.47,102.54,3
20120401|2011-11-17 02:30,17,103.02,103.02,103.02,103.02,15
20120401|2011-11-17 04:00,17,102.05,102.05,102.05,102.05,11
20120401|2011-11-17 04:30,17,102.09,102.09,102.09,102.09,4
20120401|2011-11-17 05:00,17,101.99,102.02,101.99,102.02,10
20120401|2011-11-17 06:00,17,100.88,100.88,100.88,100.88,5
20120401|2011-11-17 06:30,17,100.39,100.5,100.39,100.5,26
20120401|2011-11-17 07:30,17,100.76,100.77,100.68,100.68,23
20120401|2011-11-17 08:00,17,101.31,101.31,100.83,100.83,4
20120401|2011-11-17 08:30,17,100.51,100.65,100.51,100.62,25
20120401|2011-11-17 09:00,17,100.87,100.87,100.86,100.86,14
20120401|2011-11-17 09:30,17,100.97,101.22,100.97,101.22,3
20120401|2011-11-17 10:00,17,100.19,100.19,99.9,99.9,28
20120401|2011-11-17 10:30,17,100.39,100.39,100.39,100.39,1
20120401|2011-11-17 11:00,17,100.02,100.02,100.02,100.02,1
20120401|2011-11-17 11:30,17,99.53,99.53,99.33,99.33,4
20120401|2011-11-17 12:00,17,98.94,99.24,98.57,99.24,25
20120401|2011-11-17 12:30,17,98.63,98.63,98.59,98.59,9
20120401|2011-11-17 13:00,17,98.73,98.92,98.47,98.47,13
20120401|2011-11-17 13:30,17,99.07,99.07,99.07,99.07,6
20120401|2011-11-17 14:00,17,98.97,98.97,98.97,98.97,1
20120401|2011-11-17 14:30,17,98.79,98.79,98.78,98.79,15
20120401|2011-11-17 15:30,17,98.63,98.63,98.63,98.63,1
20120401|2011-11-18 03:30,18,99.35,99.35,99.3,99.3,8
20120401|2011-11-18 04:00,18,99.31,99.31,99.23,99.23,27
20120401|2011-11-18 04:30,18,99.18,99.18,98.97,99.18,22
20120401|2011-11-18 05:00,18,99.23,99.23,99.23,99.23,2
20120401|2011-11-18 05:30,18,99.65,99.65,99.65,99.65,1
20120401|2011-11-18 06:00,18,99.75,99.75,99.75,99.75,1
20120401|2011-11-18 06:30,18,100.06,100.22,99.76,99.76,4
20120401|2011-11-18 07:00,18,99.85,99.93,99.85,99.93,51
20120401|2011-11-18 08:00,18,99.64,99.67,99.64,99.67,37
20120401|2011-11-18 08:30,18,98.89,98.89,98.89,98.89,3
20120401|2011-11-18 09:00,18,98.9,98.9,98.68,98.68,3
20120401|2011-11-18 10:00,18,98.63,98.63,98.03,98.03,3
20120401|2011-11-18 10:30,18,97.95,97.95,97.77,97.77,11
20120401|2011-11-18 11:00,18,97.2,97.2,96.95,96.95,4
20120401|2011-11-18 13:30,18,97.69,97.69,97.69,97.69,1
20120401|2011-11-18 15:00,18,97.7,97.7,97.7,97.7,1
20120401|2011-11-18 15:30,18,97.71,97.71,97.71,97.71,1
20120401|2011-11-21 01:30,21,97.06,97.06,96.96,96.96,2
20120401|2011-11-21 03:00,21,96.26,96.26,96.26,96.26,3
20120401|2011-11-21 03:30,21,96.01,96.01,95.96,95.97,3
20120401|2011-11-21 04:00,21,95.9,95.9,95.9,95.9,1
20120401|2011-11-21 05:30,21,96.28,96.28,96.28,96.28,1
20120401|2011-11-21 06:00,21,96.32,96.32,96.32,96.32,1
20120401|2011-11-21 06:30,21,96.25,96.25,96.25,96.25,1
20120401|2011-11-21 07:00,21,96.55,96.55,96.55,96.55,1
20120401|2011-11-21 07:30,21,96.3,96.3,96.3,96.3,1
20120401|2011-11-21 08:00,21,96.74,96.85,96.74,96.85,3
20120401|2011-11-21 08:30,21,96.25,96.25,96.04,96.24,16
20120401|2011-11-21 09:00,21,96.43,96.47,96.06,96.41,101
20120401|2011-11-21 09:30,21,95.69,95.69,95.69,95.69,1
20120401|2011-11-21 10:00,21,95.54,96.2,95.54,96.2,6
20120401|2011-11-21 10:30,21,96.38,96.39,96.38,96.39,25
20120401|2011-11-21 11:00,21,96.26,96.26,96.25,96.25,10
20120401|2011-11-21 12:00,21,96.39,96.43,96.39,96.43,6
20120401|2011-11-21 12:30,21,96.23,96.23,96.23,96.23,1
20120401|2011-11-21 13:00,21,96.44,96.49,96.44,96.48,8
20120401|2011-11-21 14:00,21,97.39,97.39,97.39,97.39,1
20120401|2011-11-22 05:00,22,98.28,98.28,98.28,98.28,1
20120401|2011-11-22 07:30,22,97.57,97.62,97.56,97.62,13
20120401|2011-11-22 08:30,22,98.69,98.79,98.69,98.77,9
20120401|2011-11-22 09:00,22,98.65,98.78,98.65,98.78,22
20120401|2011-11-22 09:30,22,98.5,98.5,98.42,98.42,15
20120401|2011-11-22 10:30,22,97.33,97.33,97.33,97.33,11
20120401|2011-11-22 11:00,22,98.22,98.65,98.22,98.63,7
20120401|2011-11-22 11:30,22,98.58,98.69,98.58,98.69,2
20120401|2011-11-22 12:30,22,98.26,98.26,98.26,98.26,1
20120401|2011-11-22 13:00,22,98.16,98.58,98.16,98.48,94
20120401|2011-11-22 13:30,22,98.15,98.15,98.15,98.15,4
20120401|2011-11-22 14:00,22,98.28,98.28,98.28,98.28,1
20120401|2011-11-22 14:30,22,98.39,98.39,98.39,98.39,1
20120401|2011-11-22 15:00,22,98.39,98.39,98.3,98.3,9
20120401|2011-11-23 03:30,23,97.42,97.42,97.42,97.42,1
20120401|2011-11-23 04:00,23,96.94,96.94,96.94,96.94,1
20120401|2011-11-23 04:30,23,96.67,96.67,96.67,96.67,7
20120401|2011-11-23 06:00,23,96.55,96.55,96.55,96.55,50
20120401|2011-11-23 07:00,23,96.62,96.62,96.62,96.62,2
20120401|2011-11-23 07:30,23,97.12,97.12,97.12,97.12,10
20120401|2011-11-23 08:00,23,96.49,96.49,96.49,96.49,2
20120401|2011-11-23 08:30,23,96.52,96.52,96.25,96.25,114
20120401|2011-11-23 09:00,23,96.09,96.09,95.97,95.97,16
20120401|2011-11-23 09:30,23,96.61,96.61,96.29,96.31,27
20120401|2011-11-23 10:30,23,96.55,96.62,96.55,96.61,3
20120401|2011-11-23 13:00,23,96.77,96.77,96.77,96.77,2
20120401|2011-11-23 13:30,23,96.74,96.74,96.74,96.74,1
20120401|2011-11-23 14:00,23,96.8,96.85,96.8,96.85,8
20120401|2011-11-23 15:00,23,96.36,96.36,96.36,96.36,1
20120401|2011-11-24 04:00,24,96.87,96.87,96.87,96.87,1
20120401|2011-11-24 05:00,24,97,97.12,97,97.12,7
20120401|2011-11-24 05:30,24,97.25,97.27,97.25,97.27,2
20120401|2011-11-24 06:00,24,97.38,97.44,97.38,97.44,2
20120401|2011-11-24 06:30,24,97.3,97.3,97.3,97.3,1
20120401|2011-11-24 08:30,24,96.99,97.01,96.98,97.01,16
20120401|2011-11-24 09:00,24,97,97.29,96.96,97.29,45
20120401|2011-11-25 05:00,25,96.27,96.27,96.27,96.27,1
20120401|2011-11-25 06:30,25,95.55,95.55,95.55,95.55,1
20120401|2011-11-25 07:30,25,95.8,95.82,95.8,95.82,5
20120401|2011-11-25 08:30,25,96.35,97.07,96.34,97.07,8
20120401|2011-11-25 09:00,25,97.21,97.49,97.21,97.49,37
20120401|2011-11-25 09:30,25,97.65,97.65,97.63,97.63,3
20120401|2011-11-25 10:00,25,97.2,97.25,97.15,97.25,18
20120401|2011-11-25 11:00,25,96.29,96.29,96.29,96.29,1
20120401|2011-11-25 11:30,25,96.5,96.5,96.5,96.5,2
20120401|2011-11-25 12:00,25,96.96,97.09,96.88,97.09,7
20120401|2011-11-25 12:30,25,97.22,97.24,97.22,97.23,7
20120401|2011-11-28 02:00,28,99.05,99.05,99.05,99.05,1
20120401|2011-11-28 02:30,28,99.72,99.72,99.72,99.72,2
20120401|2011-11-28 03:30,28,99.85,100.37,99.85,100.37,13
20120401|2011-11-28 04:00,28,100.5,100.8,100.5,100.8,2
20120401|2011-11-28 07:00,28,99.68,99.68,99.55,99.55,4
20120401|2011-11-28 08:00,28,99.65,99.65,99.65,99.65,1
20120401|2011-11-28 08:30,28,99.18,99.18,99.18,99.18,1
20120401|2011-11-28 09:00,28,99.01,99.01,98.95,98.95,102
20120401|2011-11-28 09:30,28,99.42,99.42,99.07,99.07,2
20120401|2011-11-28 11:30,28,97.76,97.76,97.75,97.75,17
20120401|2011-11-28 12:30,28,98.25,98.31,98.25,98.31,2
20120401|2011-11-28 13:00,28,98.76,98.76,98.76,98.76,8
20120401|2011-11-29 03:30,29,98.26,98.26,98.26,98.26,3
20120401|2011-11-29 04:30,29,99.37,99.37,99.37,99.37,1
20120401|2011-11-29 06:30,29,98.81,98.82,98.81,98.82,4
20120401|2011-11-29 08:00,29,98.62,99.29,98.62,99.29,4
20120401|2011-11-29 08:30,29,98.91,99.51,98.91,99.5,101
20120401|2011-11-29 09:00,29,99.92,99.93,99.92,99.93,3
20120401|2011-11-29 11:00,29,99.86,99.97,99.86,99.96,27
20120401|2011-11-29 11:30,29,99.76,99.76,99.76,99.76,1
20120401|2011-11-29 12:00,29,99.96,99.96,99.96,99.96,15
20120401|2011-11-29 14:30,29,99.98,99.98,99.93,99.93,16
20120401|2011-11-29 15:00,29,99.96,99.96,99.96,99.96,1
20120401|2011-11-29 15:30,29,99.87,99.87,99.87,99.87,1
20120401|2011-11-30 04:00,30,99.44,99.44,99.38,99.38,50
20120401|2011-11-30 05:00,30,100.54,100.54,100.54,100.54,7
20120401|2011-11-30 05:30,30,100.49,100.49,100.49,100.49,1
20120401|2011-11-30 06:00,30,99.9,99.9,99.9,99.9,2
20120401|2011-11-30 07:00,30,100.38,101.4,100.38,101.4,15
20120401|2011-11-30 07:30,30,101.42,101.63,101.42,101.49,10
20120401|2011-11-30 08:00,30,101.64,101.78,101.2,101.2,24
20120401|2011-11-30 08:30,30,101.24,101.59,101.24,101.53,39
20120401|2011-11-30 09:00,30,101.61,101.65,101.39,101.39,21
20120401|2011-11-30 09:30,30,101.41,101.41,101.41,101.41,1
20120401|2011-11-30 10:00,30,101.39,101.39,100.86,100.87,11
20120401|2011-11-30 10:30,30,101.05,101.05,101.05,101.05,1
20120401|2011-11-30 12:00,30,101.2,101.2,101.2,101.2,1
20120401|2011-11-30 12:30,30,100.67,100.67,100.67,100.67,50
20120401|2011-11-30 13:00,30,100.66,100.9,100.66,100.89,7
20120401|2011-11-30 14:00,30,100.53,100.54,100.52,100.53,8
20120401|2011-11-30 14:30,30,100.58,100.58,100.58,100.58,1
20120401|2011-12-01 03:30,1,100.87,100.87,100.87,100.87,1
20120401|2011-12-01 04:00,1,100.7,100.7,100.61,100.61,55
20120401|2011-12-01 05:30,1,100.06,100.06,100.06,100.06,1
20120401|2011-12-01 06:00,1,100.45,100.51,100.45,100.51,4
20120401|2011-12-01 07:00,1,100.65,100.75,100.65,100.75,3
20120401|2011-12-01 07:30,1,100.66,100.66,100.11,100.11,16
20120401|2011-12-01 08:30,1,100.29,100.77,100.29,100.77,16
20120401|2011-12-01 09:00,1,101.09,101.09,101.08,101.08,4
20120401|2011-12-01 10:00,1,100.32,100.32,99.93,99.93,26
20120401|2011-12-01 10:30,1,99.32,99.38,99.25,99.38,51
20120401|2011-12-01 11:00,1,99.32,99.32,99.32,99.32,2
20120401|2011-12-01 11:30,1,99.67,99.67,99.37,99.37,7
20120401|2011-12-01 13:00,1,100.51,100.51,100.51,100.51,1
20120401|2011-12-01 13:30,1,100.59,100.59,100.32,100.35,50
20120401|2011-12-01 15:00,1,100.43,100.43,100.43,100.43,1
20120401|2011-12-02 03:30,2,100.83,100.83,100.83,100.83,2
20120401|2011-12-02 06:30,2,101.49,101.49,101.49,101.49,3
20120401|2011-12-02 07:30,2,101.68,101.68,100.78,101.02,25
20120401|2011-12-02 08:30,2,100.35,100.45,100.35,100.45,16
20120401|2011-12-02 09:00,2,100.9,100.9,100.9,100.9,6
20120401|2011-12-02 09:30,2,100.7,100.7,100.68,100.68,17
20120401|2011-12-02 10:00,2,100.44,100.44,100.37,100.37,5
20120401|2011-12-02 10:30,2,100.71,100.73,100.66,100.73,21
20120401|2011-12-02 11:30,2,100.49,100.49,100.48,100.48,30
20120401|2011-12-02 13:30,2,101.1,101.1,101.1,101.1,1
20120401|2011-12-05 06:00,5,101.64,101.64,101.64,101.64,2
20120401|2011-12-05 08:00,5,102.57,102.57,102.35,102.35,27
20120401|2011-12-05 08:30,5,102.45,102.45,102.26,102.37,33
20120401|2011-12-05 09:00,5,102.4,102.4,102.39,102.39,2
20120401|2011-12-05 09:30,5,102.41,102.41,102.41,102.41,5
20120401|2011-12-05 11:00,5,101.8,101.82,101.64,101.64,32
20120401|2011-12-05 12:30,5,101.53,101.53,101.53,101.53,1
20120401|2011-12-05 13:00,5,101.35,101.38,101.35,101.38,4
20120401|2011-12-05 13:30,5,101.13,101.13,101.13,101.13,1
20120401|2011-12-06 07:30,6,101.09,101.09,101.02,101.02,10
20120401|2011-12-06 08:30,6,100.84,100.84,100.79,100.79,9
20120401|2011-12-06 10:30,6,101.16,101.16,101.16,101.16,11
20120401|2011-12-06 13:30,6,101.63,101.65,101.63,101.65,2
20120401|2011-12-07 02:30,7,102.3,102.3,102.3,102.3,5
20120401|2011-12-07 04:30,7,102.1,102.13,102.1,102.13,4
20120401|2011-12-07 08:00,7,101.51,101.51,101.5,101.5,3
20120401|2011-12-07 08:30,7,101.61,101.61,101.28,101.31,10
20120401|2011-12-07 09:30,7,100.87,100.87,100.29,100.44,7
20120401|2011-12-07 12:00,7,101.56,101.56,101.56,101.56,5
20120401|2011-12-07 13:00,7,101.01,101.13,101.01,101.12,3
20120401|2011-12-07 13:30,7,100.98,100.98,100.94,100.94,3
20120401|2011-12-07 19:00,8,101.37,101.37,101.37,101.37,2
20120401|2011-12-08 04:00,8,101.49,101.49,101.49,101.49,4
20120401|2011-12-08 07:30,8,101.83,101.83,101.51,101.51,14
20120401|2011-12-08 08:00,8,100.76,100.76,100.25,100.25,28
20120401|2011-12-08 08:30,8,100.33,100.36,99.77,99.77,66
20120401|2011-12-08 09:00,8,99.38,99.38,98.95,98.95,26
20120401|2011-12-08 10:00,8,99.12,99.13,99.12,99.13,14
20120401|2011-12-08 10:30,8,99.5,99.52,99.5,99.52,13
20120401|2011-12-08 12:00,8,99.14,99.14,99.14,99.14,2
20120401|2011-12-08 12:30,8,99.46,99.46,99.46,99.46,2
20120401|2011-12-08 13:00,8,99.26,99.26,99.26,99.26,3
20120401|2011-12-08 14:30,8,98.58,98.58,98.35,98.35,2
20120401|2011-12-08 15:30,8,98.56,98.56,98.56,98.56,2
20120401|2011-12-09 08:00,9,98.43,98.43,98.43,98.43,1
20120401|2011-12-09 08:30,9,98.8,98.93,98.7,98.7,34
20120401|2011-12-09 09:00,9,98.79,99.01,98.69,98.69,108
20120401|2011-12-09 09:30,9,98.88,98.92,98.74,98.76,7
20120401|2011-12-09 10:00,9,98.99,99.27,98.99,99.27,7
20120401|2011-12-09 11:00,9,98.76,99.01,98.76,98.94,16
20120401|2011-12-09 11:30,9,99.03,99.03,99.03,99.03,1
20120401|2011-12-09 12:00,9,99,99,99,99,2
20120401|2011-12-09 12:30,9,99.05,99.12,99.05,99.12,6
20120401|2011-12-09 13:00,9,99.12,99.88,99.12,99.74,8
20120401|2011-12-09 13:30,9,99.9,99.9,99.9,99.9,2
20120401|2011-12-09 14:00,9,99.92,99.92,99.92,99.92,1
20120401|2011-12-09 16:00,9,100.27,100.27,100.27,100.27,1
20120401|2011-12-12 03:30,12,98.68,98.68,98.43,98.43,7
20120401|2011-12-12 04:00,12,98.46,98.46,98.45,98.45,2
20120401|2011-12-12 07:30,12,98.75,98.78,98.53,98.56,8
20120401|2011-12-12 08:00,12,98.36,98.36,98.36,98.36,1
20120401|2011-12-12 08:30,12,98.72,98.72,98.41,98.49,117
20120401|2011-12-12 09:00,12,98.29,98.37,98.29,98.37,26
20120401|2011-12-12 11:00,12,98.2,98.44,98.2,98.44,26
20120401|2011-12-12 12:00,12,98.72,98.72,98.61,98.61,2
20120401|2011-12-12 12:30,12,98.72,98.9,98.67,98.84,33
20120401|2011-12-12 13:00,12,98.38,98.4,98.37,98.4,4
20120401|2011-12-12 13:30,12,98.45,98.45,98.45,98.45,1
20120401|2011-12-13 05:30,13,99.04,99.17,99.04,99.17,5
20120401|2011-12-13 06:30,13,99,99,99,99,25
20120401|2011-12-13 08:00,13,99.17,99.18,99.17,99.18,4
20120401|2011-12-13 08:30,13,99.18,101.41,99.18,101.14,81
20120401|2011-12-13 09:00,13,100.91,100.98,100.5,100.5,6
20120401|2011-12-13 09:30,13,100.58,100.65,100.17,100.17,131
20120401|2011-12-13 10:00,13,100.37,100.37,100.37,100.37,3
20120401|2011-12-13 10:30,13,100.13,100.13,100.13,100.13,2
20120401|2011-12-13 11:30,13,100.26,100.26,100.26,100.26,3
20120401|2011-12-13 12:00,13,100.74,100.74,100.74,100.74,1
20120401|2011-12-13 13:00,13,100.6,100.6,100.6,100.6,9
20120401|2011-12-13 13:30,13,100.72,100.73,100.72,100.73,2
20120401|2011-12-14 04:30,14,100.06,100.07,100.06,100.07,18
20120401|2011-12-14 06:00,14,99.23,99.23,99.16,99.16,2
20120401|2011-12-14 07:30,14,98.88,98.88,98.88,98.88,1
20120401|2011-12-14 08:00,14,97.72,97.72,97.32,97.32,2
20120401|2011-12-14 09:00,14,97.36,97.4,97.24,97.4,96
20120401|2011-12-14 09:30,14,97.05,97.05,96.51,96.51,9
20120401|2011-12-14 10:00,14,96.57,96.57,96.1,96.52,52
20120401|2011-12-14 10:30,14,96.58,96.58,96.1,96.1,12
20120401|2011-12-14 11:00,14,96.14,96.73,96,96.73,47
20120401|2011-12-14 11:30,14,96.57,96.57,96.57,96.57,2
20120401|2011-12-14 12:30,14,96.09,96.09,95.69,95.69,28
20120401|2011-12-14 13:00,14,94.95,95.6,94.95,95.6,7
20120401|2011-12-14 15:30,14,95.62,95.62,95.62,95.62,1
20120401|2011-12-15 00:00,15,95.81,95.81,95.81,95.81,1
20120401|2011-12-15 04:00,15,96.05,96.05,96.05,96.05,1
20120401|2011-12-15 05:30,15,95.95,95.95,95.95,95.95,2
20120401|2011-12-15 07:00,15,96.47,96.47,96.47,96.47,1
20120401|2011-12-15 08:00,15,96.13,96.14,96.11,96.14,4
20120401|2011-12-15 08:30,15,95.98,95.98,95.9,95.92,119
20120401|2011-12-15 09:00,15,96.05,96.06,95.44,95.53,22
20120401|2011-12-15 09:30,15,95.31,95.31,95.31,95.31,1
20120401|2011-12-15 10:00,15,94.89,94.89,94.52,94.52,4
20120401|2011-12-15 10:30,15,95.05,95.05,95,95.01,4
20120401|2011-12-15 11:00,15,94.79,94.79,94.79,94.79,1
20120401|2011-12-15 11:30,15,94.98,94.98,94.97,94.97,3
20120401|2011-12-15 12:00,15,95.11,95.11,95.11,95.11,2
20120401|2011-12-15 12:30,15,95.26,95.26,95.05,95.05,3
20120401|2011-12-15 13:00,15,95.06,95.07,94.53,94.54,19
20120401|2011-12-15 13:30,15,94.24,94.26,94.24,94.26,3
20120401|2011-12-15 15:00,15,94.12,94.12,94.12,94.12,1
20120401|2011-12-15 23:00,16,94.83,94.83,94.83,94.83,100
20120401|2011-12-16 04:00,16,94.59,94.59,94.59,94.59,1
20120401|2011-12-16 05:00,16,94.4,94.4,94.4,94.4,1
20120401|2011-12-16 08:00,16,94.65,94.65,94.44,94.44,2
20120401|2011-12-16 08:30,16,94.7,94.78,94.7,94.78,3
20120401|2011-12-16 09:00,16,94.97,94.98,94.79,94.79,3
20120401|2011-12-16 09:30,16,94.6,94.6,94.51,94.51,71
20120401|2011-12-16 10:00,16,94.65,94.65,94.37,94.42,192
20120401|2011-12-16 10:30,16,94.22,94.22,93.84,93.84,7
20120401|2011-12-16 11:00,16,93.69,93.69,93.66,93.66,3
20120401|2011-12-16 12:00,16,93.68,93.93,93.68,93.93,3
20120401|2011-12-16 12:30,16,93.75,94.1,93.75,94.1,2
20120401|2011-12-16 13:00,16,94.14,94.19,94.14,94.19,4
20120401|2011-12-16 13:30,16,94.38,94.38,94.38,94.38,1
20120401|2011-12-16 14:00,16,94.9,94.9,94.9,94.9,1
20120401|2011-12-19 03:30,19,94.22,94.38,94.22,94.38,2
20120401|2011-12-19 04:00,19,94.55,94.55,94.54,94.54,7
20120401|2011-12-19 05:30,19,94.46,94.46,94.4,94.4,2
20120401|2011-12-19 07:00,19,94.74,94.8,94.74,94.8,2
20120401|2011-12-19 08:30,19,94.9,94.9,94.61,94.64,31
20120401|2011-12-19 09:30,19,94.68,94.9,94.04,94.04,138
20120401|2011-12-19 10:00,19,94.05,94.18,93.99,94.04,66
20120401|2011-12-19 10:30,19,93.8,93.8,93.8,93.8,1
20120401|2011-12-19 12:30,19,94.43,94.48,94.43,94.48,2
20120401|2011-12-19 19:30,20,94.9,94.91,94.9,94.91,2
20120401|2011-12-19 20:00,20,94.86,94.86,94.86,94.86,1
20120401|2011-12-19 22:30,20,94.84,94.84,94.84,94.84,3
20120401|2011-12-20 00:00,20,95.02,95.02,95.02,95.02,1
20120401|2011-12-20 01:00,20,94.9,94.9,94.74,94.74,4
20120401|2011-12-20 01:30,20,94.9,94.9,94.9,94.9,1
20120401|2011-12-20 02:00,20,94.84,95.11,94.77,95.11,14
20120401|2011-12-20 02:30,20,95.29,95.46,95.29,95.43,18
20120401|2011-12-20 03:00,20,95.41,95.41,95.32,95.32,5
20120401|2011-12-20 03:30,20,95.36,95.62,95.25,95.62,25
20120401|2011-12-20 04:00,20,95.7,95.83,95.67,95.78,14
20120401|2011-12-20 04:30,20,95.72,95.78,95.71,95.71,4
20120401|2011-12-20 05:00,20,95.74,95.75,95.68,95.73,11
20120401|2011-12-20 06:30,20,95.66,95.95,95.66,95.85,5
20120401|2011-12-20 07:00,20,95.75,96.17,95.75,96.02,24
20120401|2011-12-20 07:30,20,96.06,96.76,95.97,96.65,34
20120401|2011-12-20 08:00,20,96.7,97.28,96.7,97.28,54
20120401|2011-12-20 08:30,20,97.3,97.48,97.02,97.02,15
20120401|2011-12-20 09:00,20,97.48,97.48,97.47,97.47,2
20120401|2011-12-20 09:30,20,97.4,97.88,97.4,97.74,72
20120401|2011-12-20 10:00,20,97.77,97.9,97.65,97.65,125
20120401|2011-12-20 10:30,20,97.56,97.57,97.33,97.34,11
20120401|2011-12-20 11:00,20,97.3,97.46,97.17,97.46,38
20120401|2011-12-20 11:30,20,97.57,97.7,97.5,97.7,8
20120401|2011-12-20 12:00,20,97.81,97.81,97.81,97.81,1
20120401|2011-12-20 13:00,20,97.65,97.65,97.65,97.65,6
20120401|2011-12-20 14:00,20,97.7,97.77,97.7,97.77,32
20120401|2011-12-20 14:30,20,97.81,97.81,97.81,97.81,6
20120401|2011-12-20 15:00,20,97.71,97.71,97.71,97.71,1
20120401|2011-12-20 15:30,20,97.91,97.91,97.91,97.91,1
20120401|2011-12-20 19:30,21,98.62,98.62,98.62,98.62,2
20120401|2011-12-21 00:00,21,98.22,98.28,98.22,98.28,3
20120401|2011-12-21 01:00,21,98.16,98.3,98.16,98.28,8
20120401|2011-12-21 02:00,21,98.68,98.79,98.65,98.65,14
20120401|2011-12-21 02:30,21,98.47,98.6,98.46,98.6,12
20120401|2011-12-21 03:00,21,98.52,98.52,98.39,98.41,13
20120401|2011-12-21 03:30,21,98.43,98.64,98.43,98.49,9
20120401|2011-12-21 04:00,21,98.42,98.65,98.36,98.65,18
20120401|2011-12-21 04:30,21,98.4,98.41,97.9,97.9,23
20120401|2011-12-21 05:00,21,97.84,98.09,97.76,98.06,7
20120401|2011-12-21 05:30,21,97.75,98.08,97.74,98.08,4
20120401|2011-12-21 06:00,21,98.02,98.02,97.96,97.96,2
20120401|2011-12-21 06:30,21,97.8,97.8,97.47,97.65,8
20120401|2011-12-21 07:00,21,97.54,97.62,97.2,97.41,56
20120401|2011-12-21 07:30,21,97.53,98.21,97.53,98.18,31
20120401|2011-12-21 08:00,21,98.17,98.27,98.17,98.24,16
20120401|2011-12-21 08:30,21,98.29,98.3,97.95,98.08,20
20120401|2011-12-21 09:00,21,98.11,98.62,98.11,98.53,14
20120401|2011-12-21 09:30,21,98.76,99.57,98.68,98.68,201
20120401|2011-12-21 10:00,21,98.67,98.67,98.45,98.5,61
20120401|2011-12-21 10:30,21,98.67,98.75,98.62,98.75,72
20120401|2011-12-21 11:00,21,98.84,98.84,98.59,98.59,17
20120401|2011-12-21 11:30,21,98.73,99.07,98.72,99,28
20120401|2011-12-21 12:00,21,98.91,98.91,98.91,98.91,1
20120401|2011-12-21 12:30,21,98.98,99.2,98.91,99.2,9
20120401|2011-12-21 13:00,21,99.23,99.23,98.91,98.91,12
20120401|2011-12-21 13:30,21,99.02,99.15,99.02,99.15,5
20120401|2011-12-21 14:30,21,99.2,99.2,99.15,99.15,5
20120401|2011-12-21 19:00,22,99.31,99.43,99.31,99.43,6
20120401|2011-12-21 19:30,22,99.36,99.36,99.36,99.36,4
20120401|2011-12-21 20:00,22,99.38,99.38,99.38,99.38,4
20120401|2011-12-21 20:30,22,99.08,99.08,99.05,99.05,4
20120401|2011-12-21 21:00,22,99.13,99.13,99.13,99.13,4
20120401|2011-12-21 23:00,22,98.95,98.95,98.95,98.95,1
20120401|2011-12-21 23:30,22,98.89,98.89,98.89,98.89,1
20120401|2011-12-22 00:30,22,99.11,99.11,99.11,99.11,3
20120401|2011-12-22 01:00,22,99.28,99.46,99.28,99.46,2
20120401|2011-12-22 01:30,22,99.39,99.39,99.39,99.39,1
20120401|2011-12-22 02:00,22,99.42,99.68,99.42,99.6,11
20120401|2011-12-22 02:30,22,99.44,99.56,99.3,99.42,28
20120401|2011-12-22 03:00,22,99.53,99.53,99.35,99.35,3
20120401|2011-12-22 03:30,22,99.56,99.6,99.46,99.46,16
20120401|2011-12-22 04:00,22,99.41,99.53,98.99,99.02,16
20120401|2011-12-22 04:30,22,98.97,99.29,98.91,99.24,31
20120401|2011-12-22 05:00,22,99.31,99.33,99.22,99.33,8
20120401|2011-12-22 05:30,22,99.31,99.31,99.31,99.31,1
20120401|2011-12-22 06:00,22,99.39,99.41,99.36,99.41,4
20120401|2011-12-22 06:30,22,99.49,99.49,99.4,99.4,4
20120401|2011-12-22 07:00,22,99.3,99.6,99.3,99.6,18
20120401|2011-12-22 07:30,22,99.64,99.64,99.04,99.15,44
20120401|2011-12-22 08:00,22,99.14,99.52,99.14,99.49,36
20120401|2011-12-22 08:30,22,99.63,100.02,99.51,99.98,59
20120401|2011-12-22 09:00,22,100.07,100.07,99.78,99.92,41
20120401|2011-12-22 09:30,22,99.89,100.15,99.74,100.15,45
20120401|2011-12-22 10:00,22,100.03,100.1,99.67,99.67,38
20120401|2011-12-22 10:30,22,99.7,99.79,99.63,99.7,13
20120401|2011-12-22 11:00,22,99.76,100.25,99.76,100.25,11
20120401|2011-12-22 11:30,22,100.1,100.1,100,100,11
20120401|2011-12-22 12:00,22,100.05,100.26,100.05,100.26,18
20120401|2011-12-22 12:30,22,100.23,100.23,100.03,100.09,8
20120401|2011-12-22 13:00,22,99.83,99.83,99.75,99.8,3
20120401|2011-12-22 14:00,22,99.73,99.79,99.71,99.79,6
20120401|2011-12-22 14:30,22,99.69,99.69,99.69,99.69,2
20120401|2011-12-22 15:00,22,99.69,99.69,99.65,99.65,6
20120401|2011-12-22 15:30,22,99.69,99.69,99.69,99.69,2
20120401|2011-12-23 07:30,23,100.15,100.29,100.15,100.29,11
20120401|2011-12-23 08:00,23,100.31,100.31,100.21,100.26,16
20120401|2011-12-23 08:30,23,100.11,100.24,100.1,100.24,17
20120401|2011-12-23 09:00,23,100.09,100.2,100.03,100.06,8
20120401|2011-12-23 09:30,23,100.11,100.11,100.03,100.03,2
20120401|2011-12-23 10:00,23,100.09,100.23,100.08,100.23,5
20120401|2011-12-23 10:30,23,100.21,100.21,100.17,100.17,3
20120401|2011-12-23 11:00,23,100.16,100.18,100.16,100.18,2
20120401|2011-12-23 11:30,23,100.35,100.44,100.35,100.44,8
20120401|2011-12-23 12:00,23,100.27,100.27,99.97,99.97,12
20120401|2011-12-23 12:30,23,99.97,100.04,99.97,100.04,2
20120401|2011-12-27 04:30,27,99.94,99.96,99.94,99.96,3
20120401|2011-12-27 05:00,27,100.03,100.3,100.03,100.29,8
20120401|2011-12-27 05:30,27,100.23,100.23,100.16,100.16,3
20120401|2011-12-27 06:00,27,100.15,100.15,100,100,2
20120401|2011-12-27 06:30,27,99.96,99.96,99.96,99.96,1
20120401|2011-12-27 07:00,27,100.16,100.22,100.15,100.16,8
20120401|2011-12-27 07:30,27,100.1,100.1,100.1,100.1,1
20120401|2011-12-27 08:00,27,100.13,100.22,100.13,100.22,3
20120401|2011-12-27 08:30,27,100.34,100.71,100.34,100.71,29
20120401|2011-12-27 09:00,27,100.88,100.88,100.73,100.73,4
20120401|2011-12-27 09:30,27,100.94,101.01,100.81,100.85,6
20120401|2011-12-27 10:00,27,100.96,100.96,100.94,100.94,2
20120401|2011-12-27 10:30,27,101.36,101.36,101.36,101.36,1
20120401|2011-12-27 11:00,27,101.3,101.3,101.3,101.3,2
20120401|2011-12-27 12:30,27,101.52,101.73,101.52,101.7,36
20120401|2011-12-27 13:00,27,101.8,101.95,101.8,101.87,13
20120401|2011-12-27 13:30,27,101.54,101.54,101.54,101.54,2
20120401|2011-12-27 14:30,27,101.59,101.6,101.59,101.6,4
20120401|2011-12-27 20:00,28,101.9,101.9,101.9,101.9,1
20120401|2011-12-28 02:30,28,101.12,101.31,101.1,101.31,3
20120401|2011-12-28 03:00,28,101.28,101.31,101.28,101.31,3
20120401|2011-12-28 05:00,28,101.11,101.14,101.11,101.11,12
20120401|2011-12-28 05:30,28,101.3,101.3,101.26,101.26,8
20120401|2011-12-28 07:30,28,101.27,101.4,101.21,101.4,6
20120401|2011-12-28 08:00,28,101.59,101.63,101.15,101.15,10
20120401|2011-12-28 08:30,28,100.92,100.95,100.71,100.95,10
20120401|2011-12-28 09:00,28,100.92,100.99,100.37,100.44,16
20120401|2011-12-28 09:30,28,100.31,100.48,100.22,100.48,5
20120401|2011-12-28 10:00,28,100.39,100.39,100.38,100.38,2
20120401|2011-12-28 10:30,28,99.5,100.05,99.43,100.05,7
20120401|2011-12-28 11:00,28,100.05,100.14,100.05,100.14,2
20120401|2011-12-28 11:30,28,100,100,100,100,1
20120401|2011-12-28 12:00,28,99.79,99.96,99.75,99.96,10
20120401|2011-12-28 12:30,28,99.99,99.99,99.92,99.92,8
20120401|2011-12-28 13:00,28,99.87,99.87,99.58,99.67,31
20120401|2011-12-28 13:30,28,99.89,99.89,99.89,99.89,9
20120401|2011-12-28 22:30,29,99.89,99.89,99.89,99.89,1
20120401|2011-12-29 01:00,29,99.72,99.72,99.72,99.72,2
20120401|2011-12-29 03:30,29,100.06,100.19,100.06,100.19,2
20120401|2011-12-29 04:30,29,99.85,99.85,99.85,99.85,1
20120401|2011-12-29 05:00,29,99.72,99.72,99.72,99.72,1
20120401|2011-12-29 06:00,29,100,100.01,100,100.01,2
20120401|2011-12-29 06:30,29,100.05,100.05,99.99,99.99,28
20120401|2011-12-29 07:00,29,100.04,100.15,100.01,100.15,7
20120401|2011-12-29 07:30,29,100.13,100.13,99.99,100.01,4
20120401|2011-12-29 08:00,29,100.01,100.01,99.81,99.83,7
20120401|2011-12-29 08:30,29,99.92,99.92,99.12,99.29,8
20120401|2011-12-29 09:00,29,99.21,99.21,99.18,99.18,6
20120401|2011-12-29 09:30,29,99.32,99.46,99.01,99.01,8
20120401|2011-12-29 10:00,29,99.03,99.03,98.73,98.73,30
20120401|2011-12-29 10:30,29,98.87,98.87,98.87,98.87,1
20120401|2011-12-29 11:30,29,99.12,99.12,99.12,99.12,11
20120401|2011-12-29 12:00,29,99.42,100.01,99.42,100.01,8
20120401|2011-12-29 12:30,29,100.01,100.05,99.91,99.91,6
20120401|2011-12-29 13:00,29,99.85,99.94,99.85,99.94,4
20120401|2011-12-29 13:30,29,100.03,100.03,100,100.01,12
20120401|2011-12-29 14:00,29,100,100,100,100,1
20120401|2011-12-30 02:30,30,99.66,99.66,99.66,99.66,1
20120401|2011-12-30 04:00,30,100.02,100.05,100.02,100.05,4
20120401|2011-12-30 04:30,30,100.34,100.34,100.25,100.25,3
20120401|2011-12-30 05:00,30,100.16,100.16,100.16,100.16,1
20120401|2011-12-30 05:30,30,100.13,100.13,100.13,100.13,5
20120401|2011-12-30 06:00,30,99.87,99.87,99.5,99.52,4
20120401|2011-12-30 07:00,30,99.38,99.45,99.38,99.45,3
20120401|2011-12-30 08:00,30,99.28,99.33,99.23,99.28,16
20120401|2011-12-30 08:30,30,98.97,99.68,98.97,99.68,8
20120401|2011-12-30 09:00,30,99.75,100.05,99.75,99.83,14
20120401|2011-12-30 09:30,30,99.69,99.69,99.42,99.42,46
20120401|2011-12-30 10:00,30,99.67,100.02,99.67,100.02,5
20120401|2011-12-30 10:30,30,100.16,100.16,99.91,99.91,2
20120401|2011-12-30 11:00,30,99.67,99.83,99.62,99.83,5
20120401|2011-12-30 11:30,30,99.85,99.85,99.85,99.85,1
20120401|2011-12-30 13:00,30,99.64,99.64,99.3,99.33,13
20120401|2011-12-30 13:30,30,99.29,99.29,99.29,99.29,1
20120401|2012-01-02 19:00,3,100.99,100.99,100.99,100.99,1
20120401|2012-01-02 20:30,3,100.65,100.65,100.65,100.65,1
20120401|2012-01-03 02:00,3,101.03,101.03,101.03,101.03,2
20120401|2012-01-03 02:30,3,100.99,101.02,100.99,101.02,3
20120401|2012-01-03 03:00,3,100.96,101.2,100.96,101.2,4
20120401|2012-01-03 03:30,3,101.2,101.2,101.2,101.2,1
20120401|2012-01-03 04:00,3,101.38,101.42,101.31,101.42,5
20120401|2012-01-03 05:00,3,101.53,101.65,101.53,101.64,13
20120401|2012-01-03 05:30,3,101.86,101.91,101.86,101.91,2
20120401|2012-01-03 06:00,3,101.88,101.92,101.79,101.79,3
20120401|2012-01-03 06:30,3,101.66,101.66,101.65,101.65,2
20120401|2012-01-03 07:00,3,101.51,101.59,101.45,101.45,6
20120401|2012-01-03 07:30,3,101.46,101.72,101.46,101.72,7
20120401|2012-01-03 08:00,3,101.73,102.26,101.7,102.25,121
20120401|2012-01-03 08:30,3,102.38,103.01,102.38,102.84,93
20120401|2012-01-03 09:00,3,102.88,103.17,102.87,102.97,65
20120401|2012-01-03 09:30,3,103.02,103.23,103.02,103.23,28
20120401|2012-01-03 10:00,3,102.67,102.79,102.57,102.57,213
20120401|2012-01-03 10:30,3,102.3,102.63,102.3,102.6,14
20120401|2012-01-03 11:00,3,102.88,103.05,102.88,103.05,2
20120401|2012-01-03 11:30,3,102.98,103.2,102.98,103.2,16
20120401|2012-01-03 12:00,3,103,103.1,102.91,102.91,41
20120401|2012-01-03 12:30,3,102.76,102.96,102.76,102.86,8
20120401|2012-01-03 13:00,3,102.99,103.1,102.99,103.1,14
20120401|2012-01-03 13:30,3,103.41,103.41,103.38,103.38,8
20120401|2012-01-03 14:00,3,103.36,103.36,103.36,103.36,1
20120401|2012-01-03 14:30,3,103.37,103.37,103.37,103.37,4
20120401|2012-01-03 15:00,3,103.39,103.44,103.39,103.44,79
20120401|2012-01-03 19:30,4,103.14,103.14,103.14,103.14,1
20120401|2012-01-03 20:30,4,103.11,103.11,103.11,103.11,2
20120401|2012-01-04 04:30,4,103.15,103.15,102.8,102.8,11
20120401|2012-01-04 05:00,4,102.9,102.9,102.51,102.51,68
20120401|2012-01-04 05:30,4,102.54,102.54,102.53,102.53,4
20120401|2012-01-04 06:00,4,102.51,102.66,102.51,102.62,12
20120401|2012-01-04 06:30,4,102.72,102.75,102.57,102.57,13
20120401|2012-01-04 07:00,4,102.66,102.66,102.34,102.49,30
20120401|2012-01-04 07:30,4,102.64,102.87,102.58,102.68,35
20120401|2012-01-04 08:00,4,102.7,103.1,102.62,102.81,30
20120401|2012-01-04 08:30,4,102.95,104,102.84,103.68,64
20120401|2012-01-04 09:00,4,103.67,103.67,103.06,103.07,45
20120401|2012-01-04 09:30,4,102.91,103.29,102.77,103.29,17
20120401|2012-01-04 10:00,4,103.24,103.27,102.73,102.73,76
20120401|2012-01-04 10:30,4,103.07,103.09,102.81,102.81,92
20120401|2012-01-04 11:00,4,103.2,103.26,103.2,103.26,2
20120401|2012-01-04 11:30,4,103.22,103.49,103.22,103.49,2
20120401|2012-01-04 12:00,4,103.26,103.33,103.26,103.33,3
20120401|2012-01-04 12:30,4,103.15,103.54,103.15,103.38,12
20120401|2012-01-04 13:00,4,103.37,103.63,103.09,103.59,43
20120401|2012-01-04 14:00,4,103.64,103.64,103.64,103.64,3
20120401|2012-01-04 14:30,4,103.64,103.64,103.64,103.64,7
20120401|2012-01-04 19:00,5,103.5,103.5,103.5,103.5,1
20120401|2012-01-04 20:00,5,103.53,103.53,103.53,103.53,2
20120401|2012-01-05 00:00,5,103.71,103.76,103.71,103.75,5
20120401|2012-01-05 01:30,5,104,104.05,103.97,104.05,5
20120401|2012-01-05 02:00,5,103.92,103.92,103.81,103.81,13
20120401|2012-01-05 02:30,5,103.46,103.48,103.15,103.15,14
20120401|2012-01-05 03:00,5,103.15,103.15,102.82,103.08,37
20120401|2012-01-05 03:30,5,103.09,103.09,102.84,102.92,4
20120401|2012-01-05 04:00,5,103,103,102.72,102.82,6
20120401|2012-01-05 04:30,5,102.85,102.98,102.8,102.8,15
20120401|2012-01-05 05:00,5,102.76,102.99,102.76,102.92,16
20120401|2012-01-05 05:30,5,102.72,102.93,102.56,102.93,38
20120401|2012-01-05 06:00,5,102.92,103.25,102.92,103.25,12
20120401|2012-01-05 06:30,5,103.41,103.41,102.98,102.98,10
20120401|2012-01-05 07:00,5,103.16,103.54,103.12,103.5,18
20120401|2012-01-05 07:30,5,103.3,103.51,103.27,103.43,37
20120401|2012-01-05 08:00,5,103.43,103.43,102.91,102.91,40
20120401|2012-01-05 08:30,5,102.73,102.99,102.71,102.76,27
20120401|2012-01-05 09:00,5,102.63,103.21,102.52,103.17,88
20120401|2012-01-05 09:30,5,103.09,103.28,102.97,103.06,42
20120401|2012-01-05 10:00,5,102.73,102.89,102.36,102.85,65
20120401|2012-01-05 10:30,5,103.08,103.22,103.08,103.22,7
20120401|2012-01-05 11:00,5,103.07,103.51,103.06,103.48,8
20120401|2012-01-05 11:30,5,103.11,103.41,103.08,103.41,11
20120401|2012-01-05 12:00,5,103.42,103.51,103.14,103.36,26
20120401|2012-01-05 12:30,5,103.62,103.62,103.45,103.45,12
20120401|2012-01-05 13:00,5,103.28,103.28,102.23,102.23,16
20120401|2012-01-05 13:30,5,102.17,102.22,102.01,102.11,28
20120401|2012-01-05 14:30,5,102.1,102.1,102.09,102.09,7
20120401|2012-01-05 16:00,5,101.77,101.77,101.75,101.75,7
20120401|2012-01-05 23:00,6,101.77,101.8,101.74,101.74,3
20120401|2012-01-05 23:30,6,101.89,101.89,101.89,101.89,1
20120401|2012-01-06 01:00,6,102.12,102.28,102.12,102.28,10
20120401|2012-01-06 01:30,6,102.32,102.32,102.23,102.23,9
20120401|2012-01-06 02:00,6,102.47,102.65,102.47,102.61,7
20120401|2012-01-06 02:30,6,102.52,102.72,102.52,102.72,24
20120401|2012-01-06 03:00,6,102.81,102.85,102.62,102.69,9
20120401|2012-01-06 03:30,6,102.68,102.68,102.48,102.55,6
20120401|2012-01-06 04:00,6,102.57,102.68,102.57,102.68,8
20120401|2012-01-06 04:30,6,102.63,102.72,102.57,102.72,6
20120401|2012-01-06 05:00,6,102.63,102.63,102.51,102.51,7
20120401|2012-01-06 05:30,6,102.67,102.82,102.67,102.82,16
20120401|2012-01-06 06:00,6,102.72,102.72,102.67,102.67,6
20120401|2012-01-06 06:30,6,102.7,102.7,102.55,102.55,4
20120401|2012-01-06 07:00,6,102.69,102.9,102.66,102.75,14
20120401|2012-01-06 07:30,6,102.99,103.19,102.48,102.5,39
20120401|2012-01-06 08:00,6,102.6,102.84,102.37,102.65,41
20120401|2012-01-06 08:30,6,102.45,102.45,101.34,101.46,70
20120401|2012-01-06 09:00,6,101.5,101.66,101.4,101.6,31
20120401|2012-01-06 09:30,6,101.53,101.83,101.42,101.5,122
20120401|2012-01-06 10:00,6,101.68,102.15,101.66,101.66,63
20120401|2012-01-06 10:30,6,101.76,101.88,101.76,101.85,18
20120401|2012-01-06 11:00,6,101.65,101.65,101.38,101.55,8
20120401|2012-01-06 11:30,6,101.55,101.8,101.54,101.7,11
20120401|2012-01-06 12:00,6,101.71,101.76,101.67,101.67,14
20120401|2012-01-06 12:30,6,101.62,101.96,101.62,101.8,19
20120401|2012-01-06 13:00,6,101.5,102.14,101.5,102.04,9
20120401|2012-01-06 13:30,6,102.08,102.08,101.97,102,19
20120401|2012-01-06 14:00,6,101.99,101.99,101.99,101.99,1
20120401|2012-01-06 14:30,6,102.23,102.25,102.19,102.25,9
20120401|2012-01-06 15:30,6,102.28,102.28,102.28,102.28,2
20120401|2012-01-08 17:00,8,102.93,102.93,102.93,102.93,1
20120401|2012-01-08 19:00,9,101.78,101.78,101.78,101.78,1
20120401|2012-01-08 19:30,9,101.64,101.64,101.64,101.64,2
20120401|2012-01-08 20:00,9,101.55,101.55,101.55,101.55,2
20120401|2012-01-08 21:00,9,101.41,101.41,101.41,101.41,2
20120401|2012-01-09 01:30,9,102.01,102.2,102.01,102.19,25
20120401|2012-01-09 02:00,9,102.25,102.25,102.23,102.23,4
20120401|2012-01-09 02:30,9,102.34,102.4,102.29,102.29,6
20120401|2012-01-09 03:00,9,102.3,102.3,102.1,102.15,12
20120401|2012-01-09 03:30,9,102.15,102.16,102.03,102.03,3
20120401|2012-01-09 04:00,9,101.9,101.9,101.68,101.69,16
20120401|2012-01-09 04:30,9,101.68,101.68,101.68,101.68,1
20120401|2012-01-09 05:30,9,101.46,101.75,101.43,101.68,7
20120401|2012-01-09 06:00,9,101.66,101.68,101.38,101.38,13
20120401|2012-01-09 06:30,9,101.55,101.7,101.55,101.7,5
20120401|2012-01-09 07:00,9,101.72,101.72,101.72,101.72,1
20120401|2012-01-09 07:30,9,101.87,102.11,101.87,102.11,16
20120401|2012-01-09 08:00,9,102.12,102.31,102.12,102.26,8
20120401|2012-01-09 08:30,9,102.05,102.05,101.11,101.21,111
20120401|2012-01-09 09:00,9,101.26,101.64,101,101.46,111
20120401|2012-01-09 09:30,9,101.69,101.69,100.93,100.93,76
20120401|2012-01-09 10:00,9,100.8,100.95,100.75,100.95,81
20120401|2012-01-09 10:30,9,100.94,101.15,100.94,101.13,34
20120401|2012-01-09 11:00,9,101.07,101.19,101,101,11
20120401|2012-01-09 11:30,9,101.03,101.03,101.01,101.01,25
20120401|2012-01-09 12:00,9,100.89,101.03,100.89,101.03,4
20120401|2012-01-09 12:30,9,101.09,101.56,101.09,101.46,33
20120401|2012-01-09 13:00,9,101.52,101.96,101.52,101.73,40
20120401|2012-01-09 13:30,9,101.67,101.67,101.67,101.67,1
20120401|2012-01-09 14:00,9,101.7,101.7,101.7,101.7,5
20120401|2012-01-09 14:30,9,101.85,101.88,101.85,101.88,7
20120401|2012-01-09 23:00,10,102.25,102.47,102.25,102.47,6
20120401|2012-01-09 23:30,10,102.42,102.42,102.42,102.42,1
20120401|2012-01-10 01:00,10,102.52,102.52,102.52,102.52,4
20120401|2012-01-10 01:30,10,102.47,102.47,102.43,102.43,4
20120401|2012-01-10 02:00,10,102.52,102.52,102.48,102.48,2
20120401|2012-01-10 02:30,10,102.74,102.97,102.72,102.9,16
20120401|2012-01-10 03:00,10,102.99,103.18,102.99,103.18,22
20120401|2012-01-10 03:30,10,103.29,103.29,103.03,103.03,30
20120401|2012-01-10 04:00,10,103.14,103.18,103.13,103.18,8
20120401|2012-01-10 04:30,10,103.12,103.27,103.12,103.26,36
20120401|2012-01-10 05:00,10,103.3,103.41,103.28,103.41,24
20120401|2012-01-10 05:30,10,103.38,103.41,103.06,103.09,9
20120401|2012-01-10 06:00,10,103.02,103.04,103.02,103.04,3
20120401|2012-01-10 06:30,10,103.37,103.65,103.32,103.64,27
20120401|2012-01-10 07:00,10,103.68,103.78,103.62,103.72,16
20120401|2012-01-10 07:30,10,103.59,103.65,103.38,103.38,25
20120401|2012-01-10 08:00,10,103.5,103.69,103.04,103.04,44
20120401|2012-01-10 08:30,10,103.12,103.36,103.12,103.16,19
20120401|2012-01-10 09:00,10,103.3,103.49,102.94,102.94,38
20120401|2012-01-10 09:30,10,102.94,103.22,102.85,103.06,35
20120401|2012-01-10 10:00,10,102.85,103.36,102.85,103.36,22
20120401|2012-01-10 10:30,10,103.19,103.48,103.19,103.41,44
20120401|2012-01-10 11:00,10,103.31,103.31,103.03,103.03,36
20120401|2012-01-10 11:30,10,102.9,103.01,102.68,102.68,37
20120401|2012-01-10 12:00,10,102.76,102.78,102.74,102.78,38
20120401|2012-01-10 12:30,10,102.92,102.92,102.82,102.82,7
20120401|2012-01-10 13:00,10,102.88,102.88,102.53,102.53,31
20120401|2012-01-10 13:30,10,102.58,102.58,102.57,102.57,2
20120401|2012-01-10 14:30,10,102.62,102.62,102.52,102.53,115
20120401|2012-01-10 19:00,11,102.38,102.38,102.06,102.06,5
20120401|2012-01-10 20:00,11,102.16,102.17,102.16,102.17,2
20120401|2012-01-11 00:30,11,102.43,102.43,102.43,102.43,2
20120401|2012-01-11 01:00,11,102.58,102.58,102.53,102.54,13
20120401|2012-01-11 01:30,11,102.56,102.59,102.56,102.59,12
20120401|2012-01-11 02:00,11,102.62,102.85,102.61,102.8,33
20120401|2012-01-11 02:30,11,102.57,102.57,102.55,102.56,5
20120401|2012-01-11 03:00,11,102.55,102.61,102.46,102.61,32
20120401|2012-01-11 03:30,11,102.48,102.62,102.48,102.59,23
20120401|2012-01-11 04:00,11,102.56,102.6,102.44,102.44,17
20120401|2012-01-11 04:30,11,102.35,102.35,102.26,102.26,12
20120401|2012-01-11 05:00,11,102.13,102.13,101.95,101.95,7
20120401|2012-01-11 05:30,11,101.82,101.96,101.79,101.94,23
20120401|2012-01-11 06:00,11,101.94,101.94,101.74,101.87,50
20120401|2012-01-11 06:30,11,101.89,102.37,101.89,102.33,21
20120401|2012-01-11 07:00,11,102.3,102.35,101.63,101.72,19
20120401|2012-01-11 07:30,11,101.88,102.09,101.71,101.91,16
20120401|2012-01-11 08:00,11,101.88,102.04,101.78,101.91,48
20120401|2012-01-11 08:30,11,101.86,101.94,101.53,101.63,86
20120401|2012-01-11 09:00,11,101.63,101.78,101.33,101.65,75
20120401|2012-01-11 09:30,11,101.25,101.48,101.03,101.18,125
20120401|2012-01-11 10:00,11,101.36,101.89,101.34,101.89,118
20120401|2012-01-11 10:30,11,101.74,102.27,101.74,102.22,17
20120401|2012-01-11 11:00,11,102.2,102.45,102.2,102.45,14
20120401|2012-01-11 11:30,11,102.14,102.42,102.14,102.32,7
20120401|2012-01-11 12:00,11,102.18,102.18,102.18,102.18,1
20120401|2012-01-11 12:30,11,102.22,102.22,102.1,102.12,15
20120401|2012-01-11 13:00,11,101.97,101.97,101.3,101.33,52
20120401|2012-01-11 13:30,11,101.35,101.42,101.31,101.38,22
20120401|2012-01-11 14:00,11,101.41,101.44,101.41,101.44,6
20120401|2012-01-11 14:30,11,101.45,101.51,101.45,101.51,10
20120401|2012-01-11 15:00,11,101.55,101.55,101.55,101.55,1
20120401|2012-01-11 16:00,11,101.49,101.49,101.49,101.49,1
20120401|2012-01-11 19:00,12,101.66,101.66,101.66,101.66,1
20120401|2012-01-11 19:30,12,101.68,101.72,101.68,101.68,7
20120401|2012-01-11 20:30,12,101.84,101.84,101.84,101.84,2
20120401|2012-01-12 00:30,12,101.78,101.78,101.77,101.77,2
20120401|2012-01-12 01:00,12,101.81,101.81,101.76,101.77,14
20120401|2012-01-12 01:30,12,101.79,101.79,101.69,101.73,11
20120401|2012-01-12 02:00,12,101.82,101.98,101.82,101.98,13
20120401|2012-01-12 02:30,12,102.05,102.05,101.76,101.76,6
20120401|2012-01-12 03:00,12,101.81,101.81,101.55,101.71,15
20120401|2012-01-12 03:30,12,101.9,102.25,101.9,102.16,13
20120401|2012-01-12 04:00,12,102.3,102.3,102.14,102.14,4
20120401|2012-01-12 04:30,12,102.37,102.37,102.37,102.37,2
20120401|2012-01-12 05:00,12,102.57,102.57,102.47,102.57,28
20120401|2012-01-12 05:30,12,102.44,102.56,102.39,102.56,4
20120401|2012-01-12 06:00,12,102.6,102.76,102.6,102.65,12
20120401|2012-01-12 06:30,12,102.6,102.6,102.41,102.41,15
20120401|2012-01-12 07:00,12,102.35,102.43,102.27,102.39,18
20120401|2012-01-12 07:30,12,102.25,102.25,101.94,102.07,44
20120401|2012-01-12 08:00,12,102.05,102.48,101.99,102.48,224
20120401|2012-01-12 08:30,12,102.55,103.39,102.55,103.03,52
20120401|2012-01-12 09:00,12,103,103.22,102.66,102.87,76
20120401|2012-01-12 09:30,12,102.81,102.81,102.44,102.57,67
20120401|2012-01-12 10:00,12,102.61,102.71,102.55,102.67,15
20120401|2012-01-12 10:30,12,102.14,102.14,102.02,102.1,5
20120401|2012-01-12 11:00,12,102.24,102.45,102.05,102.45,221
20120401|2012-01-12 11:30,12,102.46,102.5,102.09,102.09,67
20120401|2012-01-12 12:00,12,102.18,102.18,102.14,102.14,2
20120401|2012-01-12 12:30,12,101.99,101.99,101.47,101.73,92
20120401|2012-01-12 13:00,12,100.87,100.87,99.51,99.54,156
20120401|2012-01-12 13:30,12,99.6,99.75,99.5,99.53,7
20120401|2012-01-12 14:00,12,99.4,99.4,99.1,99.25,42
20120401|2012-01-12 14:30,12,99.4,99.4,99.38,99.38,7
20120401|2012-01-12 15:30,12,99.78,99.78,99.73,99.73,2
20120401|2012-01-12 16:00,12,99.67,99.67,99.67,99.67,1
20120401|2012-01-12 19:30,13,99.87,99.97,99.87,99.97,3
20120401|2012-01-12 20:30,13,100.1,100.1,100.08,100.08,4
20120401|2012-01-12 22:30,13,100.48,100.48,100.48,100.48,5
20120401|2012-01-12 23:30,13,100.51,100.6,100.51,100.6,5
20120401|2012-01-13 00:00,13,100.56,100.65,100.56,100.65,15
20120401|2012-01-13 00:30,13,100.52,100.52,100.49,100.49,3
20120401|2012-01-13 01:00,13,100.51,100.51,100.51,100.51,5
20120401|2012-01-13 01:30,13,100.62,100.62,100.55,100.55,8
20120401|2012-01-13 02:00,13,100.44,100.44,100.31,100.38,18
20120401|2012-01-13 02:30,13,100.23,100.23,100.15,100.15,2
20120401|2012-01-13 03:00,13,100.05,100.11,99.95,100.1,26
20120401|2012-01-13 03:30,13,100.07,100.25,100.07,100.25,13
20120401|2012-01-13 04:00,13,100.42,100.42,99.83,99.87,25
20120401|2012-01-13 04:30,13,99.88,99.93,99.8,99.93,19
20120401|2012-01-13 05:00,13,99.68,99.83,99.45,99.75,117
20120401|2012-01-13 05:30,13,99.7,99.79,99.5,99.5,29
20120401|2012-01-13 06:00,13,99.28,99.62,99.28,99.62,22
20120401|2012-01-13 06:30,13,99.7,99.78,99.49,99.5,11
20120401|2012-01-13 07:00,13,99.62,100.02,99.54,100.02,48
20120401|2012-01-13 07:30,13,99.87,99.88,99.16,99.23,56
20120401|2012-01-13 08:00,13,99.13,99.13,98.5,98.9,287
20120401|2012-01-13 08:30,13,98.9,99.09,98.72,98.84,80
20120401|2012-01-13 09:00,13,98.83,98.84,98.26,98.66,44
20120401|2012-01-13 09:30,13,98.57,99.11,98.56,99.11,172
20120401|2012-01-13 10:00,13,99.14,99.38,99.05,99.2,155
20120401|2012-01-13 10:30,13,99.27,99.52,99.23,99.49,63
20120401|2012-01-13 11:00,13,99.13,99.19,99.13,99.17,4
20120401|2012-01-13 11:30,13,98.96,99.05,98.8,98.81,64
20120401|2012-01-13 12:00,13,98.82,98.88,98.5,98.88,13
20120401|2012-01-13 12:30,13,98.98,99.25,98.98,99.25,19
20120401|2012-01-13 13:00,13,99.1,99.2,99.1,99.11,7
20120401|2012-01-13 13:30,13,99.25,99.34,99.22,99.34,4
20120401|2012-01-13 14:00,13,99.64,99.64,99.62,99.62,2
20120401|2012-01-13 14:30,13,99.49,99.56,99.45,99.56,32
20120401|2012-01-13 15:00,13,99.74,99.74,99.71,99.72,13
20120401|2012-01-16 00:00,16,99.4,99.4,99.4,99.4,3
20120401|2012-01-16 00:30,16,99.41,99.53,99.41,99.53,8
20120401|2012-01-16 01:00,16,99.72,99.72,99.72,99.72,2
20120401|2012-01-16 01:30,16,99.7,99.71,99.59,99.61,10
20120401|2012-01-16 02:00,16,99.68,99.87,99.66,99.82,25
20120401|2012-01-16 02:30,16,99.73,99.76,99.67,99.76,5
20120401|2012-01-16 03:00,16,99.83,99.84,99.78,99.78,10
20120401|2012-01-16 03:30,16,99.87,99.88,99.8,99.81,17
20120401|2012-01-16 04:00,16,99.72,99.72,99.5,99.65,22
20120401|2012-01-16 04:30,16,99.59,99.9,99.59,99.9,2
20120401|2012-01-16 05:00,16,99.84,99.98,99.84,99.98,15
20120401|2012-01-16 05:30,16,99.99,100.05,99.99,100,5
20120401|2012-01-16 06:00,16,99.78,99.78,99.74,99.74,10
20120401|2012-01-16 06:30,16,99.91,99.91,99.91,99.91,1
20120401|2012-01-16 07:00,16,99.78,99.78,99.72,99.75,4
20120401|2012-01-16 07:30,16,99.79,99.83,99.75,99.83,3
20120401|2012-01-16 08:00,16,99.94,100.2,99.94,100.2,85
20120401|2012-01-16 08:30,16,100.26,100.27,99.97,99.97,17
20120401|2012-01-16 09:00,16,99.9,99.9,99.77,99.82,10
20120401|2012-01-16 09:30,16,99.85,99.87,99.8,99.87,19
20120401|2012-01-16 10:00,16,100.01,100.21,100.01,100.16,50
20120401|2012-01-16 10:30,16,100.2,100.2,100.15,100.16,3
20120401|2012-01-16 11:00,16,100.18,100.18,100.18,100.18,1
20120401|2012-01-16 11:30,16,100.09,100.11,100.09,100.09,4
20120401|2012-01-16 12:00,16,100.17,100.17,100.09,100.11,19
20120401|2012-01-16 19:00,17,100.21,100.21,100.21,100.21,1
20120401|2012-01-16 20:00,17,100.32,100.32,100.32,100.32,2
20120401|2012-01-16 22:30,17,100.75,100.75,100.75,100.75,1
20120401|2012-01-16 23:30,17,100.74,100.8,100.74,100.8,3
20120401|2012-01-17 01:00,17,101,101.05,101,101.05,30
20120401|2012-01-17 01:30,17,101.1,101.1,101.1,101.1,2
20120401|2012-01-17 02:00,17,101.13,101.13,101.01,101.01,3
20120401|2012-01-17 02:30,17,100.97,101.07,100.97,101.07,2
20120401|2012-01-17 03:00,17,101.04,101.04,100.97,101.01,13
20120401|2012-01-17 03:30,17,101.25,101.32,101.25,101.31,12
20120401|2012-01-17 04:00,17,101.41,101.41,101.18,101.22,9
20120401|2012-01-17 04:30,17,101.08,101.25,101.08,101.21,7
20120401|2012-01-17 05:00,17,101.18,101.43,101.18,101.43,19
20120401|2012-01-17 05:30,17,101.26,101.26,101.15,101.19,8
20120401|2012-01-17 06:00,17,101.1,101.43,101.1,101.35,30
20120401|2012-01-17 06:30,17,101.27,101.31,101.14,101.31,9
20120401|2012-01-17 07:00,17,101.2,101.23,101.03,101.03,21
20120401|2012-01-17 07:30,17,101.14,101.29,100.8,100.8,19
20120401|2012-01-17 08:00,17,100.88,101,100.54,100.63,97
20120401|2012-01-17 08:30,17,100.63,100.99,100.54,100.75,118
20120401|2012-01-17 09:00,17,100.62,100.66,100.38,100.43,29
20120401|2012-01-17 09:30,17,100.34,100.38,99.99,100.24,97
20120401|2012-01-17 10:00,17,100.22,100.77,100.22,100.77,89
20120401|2012-01-17 10:30,17,100.78,100.8,100.6,100.8,72
20120401|2012-01-17 11:00,17,100.8,101.12,100.8,100.95,35
20120401|2012-01-17 11:30,17,100.92,100.92,100.58,100.68,147
20120401|2012-01-17 12:00,17,100.89,101.05,100.78,100.82,78
20120401|2012-01-17 12:30,17,100.69,101,100.66,100.97,13
20120401|2012-01-17 13:00,17,101,101.19,100.67,101.17,17
20120401|2012-01-17 13:30,17,101.12,101.14,101.03,101.05,43
20120401|2012-01-17 14:00,17,101.05,101.05,101.05,101.05,1
20120401|2012-01-17 14:30,17,101.23,101.23,101.21,101.21,6
20120401|2012-01-17 15:00,17,101.27,101.27,101.27,101.27,1
20120401|2012-01-17 19:30,18,101.52,101.52,101.52,101.52,1
20120401|2012-01-17 20:00,18,101.58,101.58,101.58,101.58,2
20120401|2012-01-17 20:30,18,101.72,101.72,101.72,101.72,2
20120401|2012-01-17 21:00,18,101.63,101.63,101.62,101.62,2
20120401|2012-01-17 21:30,18,101.76,101.76,101.74,101.75,4
20120401|2012-01-18 00:00,18,101.69,101.71,101.6,101.6,53
20120401|2012-01-18 00:30,18,101.62,101.62,101.58,101.58,30
20120401|2012-01-18 01:00,18,101.49,101.7,101.49,101.7,19
20120401|2012-01-18 01:30,18,101.76,101.79,101.74,101.74,12
20120401|2012-01-18 02:00,18,101.67,101.67,101.08,101.14,38
20120401|2012-01-18 02:30,18,101.12,101.27,100.93,101.25,25
20120401|2012-01-18 03:00,18,101.19,101.39,101.19,101.24,20
20120401|2012-01-18 03:30,18,101.31,101.54,101.31,101.54,10
20120401|2012-01-18 04:00,18,101.44,101.9,101.4,101.65,42
20120401|2012-01-18 04:30,18,101.71,102.09,101.71,102.09,317
20120401|2012-01-18 05:00,18,102.01,102.02,101.72,101.83,20
20120401|2012-01-18 05:30,18,101.86,101.9,101.75,101.79,12
20120401|2012-01-18 06:00,18,101.9,101.92,101.44,101.5,39
20120401|2012-01-18 06:30,18,101.59,101.94,101.59,101.85,27
20120401|2012-01-18 07:00,18,101.85,102.27,101.75,102.17,47
20120401|2012-01-18 07:30,18,102.32,102.45,101.67,101.67,105
20120401|2012-01-18 08:00,18,101.54,101.84,101.04,101.38,332
20120401|2012-01-18 08:30,18,101.41,101.61,101.01,101.61,72
20120401|2012-01-18 09:00,18,101.54,101.72,101.16,101.44,29
20120401|2012-01-18 09:30,18,101.39,101.54,101,101.26,204
20120401|2012-01-18 10:00,18,101.63,101.69,101.15,101.21,237
20120401|2012-01-18 10:30,18,101.21,101.39,100.31,100.44,185
20120401|2012-01-18 11:00,18,100.49,101.08,100.49,101.06,24
20120401|2012-01-18 11:30,18,101.2,101.24,100.94,100.99,23
20120401|2012-01-18 12:00,18,101.01,101.01,100.52,100.64,183
20120401|2012-01-18 12:30,18,100.85,101.17,100.74,100.74,37
20120401|2012-01-18 13:00,18,100.77,101.12,100.57,101,115
20120401|2012-01-18 13:30,18,101.02,101.07,101.02,101.07,10
20120401|2012-01-18 14:00,18,101.08,101.19,101.08,101.12,15
20120401|2012-01-18 14:30,18,101.25,101.27,101.25,101.26,11
20120401|2012-01-18 15:00,18,101.3,101.3,101.3,101.3,2
20120401|2012-01-18 15:30,18,101.29,101.55,101.29,101.55,9
20120401|2012-01-18 19:00,19,101.63,101.63,101.63,101.63,1
20120401|2012-01-18 19:30,19,101.79,101.8,101.79,101.8,7
20120401|2012-01-18 20:00,19,101.77,101.9,101.77,101.9,4
20120401|2012-01-18 20:30,19,101.99,101.99,101.93,101.93,4
20120401|2012-01-18 22:00,19,101.91,101.91,101.87,101.87,2
20120401|2012-01-18 22:30,19,101.79,101.79,101.79,101.79,2
20120401|2012-01-19 00:00,19,101.85,101.85,101.85,101.85,2
20120401|2012-01-19 02:30,19,101.72,101.84,101.68,101.81,8
20120401|2012-01-19 03:00,19,101.99,101.99,101.9,101.96,10
20120401|2012-01-19 03:30,19,101.95,102.15,101.91,101.91,13
20120401|2012-01-19 04:30,19,102.01,102.08,102.01,102.08,7
20120401|2012-01-19 05:00,19,102.1,102.15,102,102,6
20120401|2012-01-19 05:30,19,101.93,102.02,101.86,102.02,39
20120401|2012-01-19 06:00,19,102.15,102.15,102.05,102.05,2
20120401|2012-01-19 06:30,19,102.26,102.38,102.22,102.29,16
20120401|2012-01-19 07:00,19,102.17,102.2,101.92,101.92,18
20120401|2012-01-19 07:30,19,102.13,102.29,101.93,102.03,102
20120401|2012-01-19 08:00,19,102.03,102.47,101.8,101.96,177
20120401|2012-01-19 08:30,19,101.85,101.93,101.62,101.93,141
20120401|2012-01-19 09:00,19,101.9,101.98,101.52,101.86,104
20120401|2012-01-19 09:30,19,101.79,101.93,101.5,101.61,91
20120401|2012-01-19 10:00,19,101.79,101.88,101.31,101.31,239
20120401|2012-01-19 10:30,19,101.4,101.69,101.35,101.69,76
20120401|2012-01-19 11:00,19,101.54,101.54,100.98,101.04,69
20120401|2012-01-19 11:30,19,101,101.02,100.54,100.8,93
20120401|2012-01-19 12:00,19,100.8,100.97,100.67,100.96,44
20120401|2012-01-19 12:30,19,100.87,101.18,100.82,100.96,29
20120401|2012-01-19 13:00,19,100.87,101.26,100.65,100.7,266
20120401|2012-01-19 13:30,19,100.76,100.79,100.46,100.59,22
20120401|2012-01-19 14:00,19,100.63,100.78,100.63,100.78,35
20120401|2012-01-19 14:30,19,100.84,100.89,100.83,100.89,12
20120401|2012-01-19 15:00,19,100.97,100.97,100.97,100.97,1
20120401|2012-01-19 16:00,19,100.87,100.87,100.77,100.77,4
20120401|2012-01-19 19:00,20,100.87,100.97,100.79,100.97,4
20120401|2012-01-19 19:30,20,100.96,100.96,100.87,100.87,2
20120401|2012-01-19 20:30,20,100.8,100.8,100.78,100.8,3
20120401|2012-01-19 21:00,20,100.81,100.91,100.81,100.91,9
20120401|2012-01-19 21:30,20,100.93,100.98,100.93,100.98,6
20120401|2012-01-19 22:00,20,101.07,101.07,101.07,101.07,1
20120401|2012-01-19 23:30,20,100.97,100.97,100.97,100.97,1
20120401|2012-01-20 00:00,20,101.07,101.07,101.07,101.07,1
20120401|2012-01-20 01:30,20,100.97,100.97,100.87,100.87,3
20120401|2012-01-20 02:00,20,100.83,100.97,100.77,100.77,13
20120401|2012-01-20 02:30,20,100.67,100.67,100.34,100.34,15
20120401|2012-01-20 03:00,20,100.18,100.31,100.18,100.21,19
20120401|2012-01-20 03:30,20,99.9,100.02,99.9,99.95,5
20120401|2012-01-20 04:00,20,100.06,100.08,99.96,100.08,11
20120401|2012-01-20 04:30,20,100.35,100.38,100.28,100.28,38
20120401|2012-01-20 05:00,20,100.19,100.19,100.19,100.19,3
20120401|2012-01-20 05:30,20,100.17,100.21,100.06,100.06,4
20120401|2012-01-20 06:00,20,100.16,100.27,100.16,100.26,16
20120401|2012-01-20 06:30,20,100.26,100.39,100.26,100.27,16
20120401|2012-01-20 07:00,20,100.28,100.32,100.15,100.18,9
20120401|2012-01-20 07:30,20,100.02,100.32,100.02,100.12,38
20120401|2012-01-20 08:00,20,100.08,100.14,99.4,99.54,420
20120401|2012-01-20 08:30,20,99.6,99.63,98.56,98.91,323
20120401|2012-01-20 09:00,20,98.74,99.05,98.54,99.04,115
20120401|2012-01-20 09:30,20,99.03,99.08,98.47,98.6,100
20120401|2012-01-20 10:00,20,98.63,98.74,98.36,98.47,185
20120401|2012-01-20 10:30,20,98.54,98.89,98.5,98.89,128
20120401|2012-01-20 11:00,20,98.94,99.04,98.83,98.95,25
20120401|2012-01-20 11:30,20,99.05,99.5,99.05,99.3,53
20120401|2012-01-20 12:00,20,99.22,99.45,99.05,99.13,47
20120401|2012-01-20 12:30,20,99.2,99.33,99.16,99.29,36
20120401|2012-01-20 13:00,20,99.15,99.15,98.49,98.66,51
20120401|2012-01-20 13:30,20,98.64,98.68,98.44,98.55,29
20120401|2012-01-20 14:00,20,98.67,98.93,98.67,98.79,40
20120401|2012-01-20 14:30,20,98.78,98.78,98.57,98.57,14
20120401|2012-01-20 15:00,20,98.77,98.77,98.72,98.72,2
20120401|2012-01-22 17:00,22,98.57,98.57,98.37,98.37,3
20120401|2012-01-22 17:30,22,97.86,97.93,97.85,97.9,8
20120401|2012-01-22 18:00,23,97.81,97.81,97.8,97.81,4
20120401|2012-01-22 18:30,23,97.9,97.9,97.9,97.9,1
20120401|2012-01-22 19:00,23,98,98.2,98,98.2,3
20120401|2012-01-22 19:30,23,98.18,98.26,98.18,98.26,3
20120401|2012-01-22 20:00,23,98.3,98.33,98.3,98.32,5
20120401|2012-01-22 20:30,23,98.2,98.3,98.2,98.3,2
20120401|2012-01-22 21:00,23,98.4,98.4,98.4,98.4,6
20120401|2012-01-22 22:00,23,98.39,98.39,98.39,98.39,1
20120401|2012-01-22 22:30,23,98.2,98.3,98.2,98.3,2
20120401|2012-01-23 00:30,23,98.2,98.2,98.1,98.1,2
20120401|2012-01-23 01:00,23,98,98.1,98,98,3
20120401|2012-01-23 01:30,23,98.08,98.13,98,98.09,8
20120401|2012-01-23 02:00,23,98.04,98.58,98,98.55,26
20120401|2012-01-23 02:30,23,98.53,98.58,98.48,98.58,6
20120401|2012-01-23 03:00,23,98.6,98.72,98.36,98.72,14
20120401|2012-01-23 03:30,23,98.71,98.73,98.6,98.6,4
20120401|2012-01-23 04:00,23,98.81,98.85,98.65,98.67,14
20120401|2012-01-23 04:30,23,98.66,99.36,98.66,99.23,17
20120401|2012-01-23 05:00,23,99.23,99.4,99.21,99.29,11
20120401|2012-01-23 05:30,23,99.32,99.66,99.18,99.6,47
20120401|2012-01-23 06:00,23,99.5,99.71,99.45,99.71,26
20120401|2012-01-23 06:30,23,99.71,99.77,99.43,99.67,58
20120401|2012-01-23 07:00,23,99.69,99.78,99.15,99.23,108
20120401|2012-01-23 07:30,23,99.26,99.52,99.19,99.45,91
20120401|2012-01-23 08:00,23,99.45,99.75,99,99.24,261
20120401|2012-01-23 08:30,23,99.14,100.02,99.14,99.84,324
20120401|2012-01-23 09:00,23,99.92,100.07,99.68,99.76,176
20120401|2012-01-23 09:30,23,99.72,99.87,99.5,99.69,142
20120401|2012-01-23 10:00,23,99.72,99.72,99.24,99.47,173
20120401|2012-01-23 10:30,23,99.49,99.53,99.1,99.3,128
20120401|2012-01-23 11:00,23,99.23,99.62,99.15,99.62,103
20120401|2012-01-23 11:30,23,99.65,100.16,99.65,99.9,202
20120401|2012-01-23 12:00,23,99.87,100.28,99.87,100.23,130
20120401|2012-01-23 12:30,23,100.25,100.49,99.94,100.19,159
20120401|2012-01-23 13:00,23,100.2,100.32,99.83,99.89,202
20120401|2012-01-23 13:30,23,99.94,100.02,99.89,99.91,17
20120401|2012-01-23 14:00,23,100.09,100.19,100.09,100.16,18
20120401|2012-01-23 14:30,23,100.2,100.3,100.16,100.17,64
20120401|2012-01-23 15:00,23,100.05,100.05,100.05,100.05,2
20120401|2012-01-23 15:30,23,100.18,100.18,100.17,100.17,3
20120401|2012-01-23 19:00,24,100,100,99.83,99.83,4
20120401|2012-01-23 19:30,24,99.91,99.91,99.91,99.91,2
20120401|2012-01-23 21:00,24,99.96,99.96,99.96,99.96,2
20120401|2012-01-23 22:00,24,99.8,99.83,99.8,99.83,3
20120401|2012-01-23 22:30,24,99.9,99.9,99.9,99.9,1
20120401|2012-01-23 23:30,24,100.1,100.1,100.1,100.1,1
20120401|2012-01-24 01:00,24,100,100.1,100,100.1,2
20120401|2012-01-24 01:30,24,100,100.1,100,100.1,3
20120401|2012-01-24 02:00,24,100.14,100.43,100.07,100.19,32
20120401|2012-01-24 02:30,24,100.22,100.29,99.73,99.73,18
20120401|2012-01-24 03:00,24,99.7,100.14,99.69,100,16
20120401|2012-01-24 03:30,24,99.8,99.81,99.54,99.56,32
20120401|2012-01-24 04:00,24,99.47,99.59,99.47,99.59,30
20120401|2012-01-24 04:30,24,99.6,99.6,99.44,99.45,15
20120401|2012-01-24 05:00,24,99.42,99.46,99.28,99.44,34
20120401|2012-01-24 05:30,24,99.52,99.7,99.32,99.32,68
20120401|2012-01-24 06:00,24,99.48,99.62,99.48,99.62,32
20120401|2012-01-24 06:30,24,99.64,99.67,99.32,99.38,74
20120401|2012-01-24 07:00,24,99.4,99.66,99.4,99.63,26
20120401|2012-01-24 07:30,24,99.48,99.48,99.02,99.14,112
20120401|2012-01-24 08:00,24,99.06,99.06,98.6,98.67,332
20120401|2012-01-24 08:30,24,98.68,99.07,98.59,99.07,222
20120401|2012-01-24 09:00,24,98.97,99.31,98.9,99.2,270
20120401|2012-01-24 09:30,24,99.19,99.5,99.14,99.27,151
20120401|2012-01-24 10:00,24,99.3,99.54,99.13,99.39,76
20120401|2012-01-24 10:30,24,99.37,99.43,99.17,99.26,93
20120401|2012-01-24 11:00,24,99.38,99.69,99.22,99.22,137
20120401|2012-01-24 11:30,24,99.26,99.28,99.02,99.12,96
20120401|2012-01-24 12:00,24,99.15,99.17,98.85,99.03,131
20120401|2012-01-24 12:30,24,99.03,99.19,98.83,99.16,118
20120401|2012-01-24 13:00,24,99.2,99.36,99.04,99.35,297
20120401|2012-01-24 13:30,24,99.33,99.46,99.33,99.41,21
20120401|2012-01-24 14:00,24,99.42,99.51,99.42,99.45,14
20120401|2012-01-24 14:30,24,99.45,99.48,99.45,99.48,8
20120401|2012-01-24 15:00,24,99.5,99.52,99.5,99.52,8
20120401|2012-01-24 15:30,24,99.39,99.39,99.37,99.37,5
20120401|2012-01-24 19:00,25,99.61,99.67,99.58,99.62,9
20120401|2012-01-24 19:30,25,99.5,99.5,99.5,99.5,1
20120401|2012-01-24 20:30,25,99.65,99.65,99.65,99.65,3
20120401|2012-01-24 22:30,25,99.44,99.44,99.36,99.36,11
20120401|2012-01-25 00:30,25,99.29,99.29,99.29,99.29,1
20120401|2012-01-25 01:30,25,99.25,99.25,99.25,99.25,1
20120401|2012-01-25 02:00,25,99.27,99.27,99.27,99.27,5
20120401|2012-01-25 02:30,25,99.34,99.34,99.2,99.2,6
20120401|2012-01-25 03:00,25,99.25,99.25,98.98,98.98,28
20120401|2012-01-25 03:30,25,98.92,98.92,98.65,98.7,23
20120401|2012-01-25 04:00,25,98.6,98.75,98.55,98.75,17
20120401|2012-01-25 04:30,25,98.68,98.75,98.55,98.57,48
20120401|2012-01-25 05:00,25,98.48,98.58,98.41,98.55,67
20120401|2012-01-25 05:30,25,98.61,98.61,98.47,98.54,15
20120401|2012-01-25 06:00,25,98.54,98.6,98.38,98.38,47
20120401|2012-01-25 06:30,25,98.34,98.54,98.17,98.54,32
20120401|2012-01-25 07:00,25,98.43,98.84,98.43,98.8,34
20120401|2012-01-25 07:30,25,98.73,98.8,98.61,98.61,37
20120401|2012-01-25 08:00,25,98.6,98.85,98.25,98.75,184
20120401|2012-01-25 08:30,25,98.68,98.68,98.2,98.28,67
20120401|2012-01-25 09:00,25,98.18,98.4,97.96,98.07,128
20120401|2012-01-25 09:30,25,98.18,99,97.88,98.87,343
20120401|2012-01-25 10:00,25,98.95,99.85,98.95,99.45,418
20120401|2012-01-25 10:30,25,99.36,99.62,99.12,99.18,94
20120401|2012-01-25 11:00,25,99.19,99.33,98.92,99.33,73
20120401|2012-01-25 11:30,25,99.17,99.98,99.12,99.77,449
20120401|2012-01-25 12:00,25,99.76,100.71,99.76,100.27,310
20120401|2012-01-25 12:30,25,100.17,100.3,99.91,100.27,88
20120401|2012-01-25 13:00,25,100.26,100.37,99.6,99.81,137
20120401|2012-01-25 13:30,25,99.85,100.11,99.85,99.97,61
20120401|2012-01-25 14:00,25,100.03,100.14,99.96,100.05,12
20120401|2012-01-25 14:30,25,100.16,100.2,100.14,100.17,84
20120401|2012-01-25 15:00,25,100.03,100.03,100.03,100.03,2
20120401|2012-01-25 19:00,26,100.12,100.12,100.12,100.12,1
20120401|2012-01-25 20:30,26,100.19,100.19,100.1,100.1,3
20120401|2012-01-25 21:30,26,100.14,100.14,100.14,100.14,1
20120401|2012-01-25 22:00,26,100.2,100.25,100.2,100.25,3
20120401|2012-01-25 23:00,26,100.4,100.5,100.4,100.5,6
20120401|2012-01-26 00:00,26,100.53,100.53,100.51,100.53,8
20120401|2012-01-26 00:30,26,100.52,100.52,100.51,100.51,4
20120401|2012-01-26 01:00,26,100.43,100.47,100.32,100.32,21
20120401|2012-01-26 01:30,26,100.27,100.27,100.08,100.08,13
20120401|2012-01-26 02:00,26,100.25,100.25,99.95,100.11,30
20120401|2012-01-26 02:30,26,100,100,99.8,99.8,9
20120401|2012-01-26 03:00,26,99.9,100.04,99.9,100,18
20120401|2012-01-26 03:30,26,100.1,100.4,100.1,100.3,14
20120401|2012-01-26 04:00,26,100.41,100.49,100.19,100.49,29
20120401|2012-01-26 04:30,26,100.46,100.6,100.35,100.35,31
20120401|2012-01-26 05:00,26,100.4,100.59,100.4,100.59,21
20120401|2012-01-26 05:30,26,100.57,100.77,100.52,100.77,20
20120401|2012-01-26 06:00,26,100.69,101.12,100.69,100.94,58
20120401|2012-01-26 06:30,26,101,101.21,100.86,101.19,112
20120401|2012-01-26 07:00,26,101.22,101.3,101.02,101.02,67
20120401|2012-01-26 07:30,26,100.98,101.2,100.94,101.2,87
20120401|2012-01-26 08:00,26,101.21,101.7,101.21,101.61,584
20120401|2012-01-26 08:30,26,101.59,101.68,101.12,101.54,130
20120401|2012-01-26 09:00,26,101.54,101.6,100.84,100.89,187
20120401|2012-01-26 09:30,26,100.82,101.07,100.69,100.82,217
20120401|2012-01-26 10:00,26,100.77,101.15,100.69,100.74,131
20120401|2012-01-26 10:30,26,100.77,101.07,100.74,100.95,136
20120401|2012-01-26 11:00,26,100.9,101.14,100.71,100.8,114
20120401|2012-01-26 11:30,26,100.81,101.02,100.7,101.02,150
20120401|2012-01-26 12:00,26,100.99,101.18,100.95,100.97,36
20120401|2012-01-26 12:30,26,100.91,100.91,100.23,100.23,236
20120401|2012-01-26 13:00,26,100.09,100.14,99.58,100.11,230
20120401|2012-01-26 13:30,26,100.09,100.24,100.06,100.21,35
20120401|2012-01-26 14:00,26,100.07,100.26,100,100.22,16
20120401|2012-01-26 14:30,26,100.12,100.13,100.1,100.13,4
20120401|2012-01-26 15:00,26,100.2,100.2,100.2,100.2,5
20120401|2012-01-26 19:30,27,100.12,100.12,100.12,100.12,1
20120401|2012-01-26 21:30,27,100.16,100.16,100.16,100.16,2
20120401|2012-01-26 22:00,27,100.22,100.22,100.22,100.22,2
20120401|2012-01-26 22:30,27,100.26,100.26,100.26,100.26,2
20120401|2012-01-26 23:00,27,100,100.1,100,100.1,4
20120401|2012-01-27 00:30,27,100.21,100.21,100.21,100.21,2
20120401|2012-01-27 01:00,27,100,100,100,100,1
20120401|2012-01-27 01:30,27,99.8,99.8,99.8,99.8,1
20120401|2012-01-27 02:00,27,99.83,99.9,99.78,99.85,8
20120401|2012-01-27 02:30,27,99.98,100.1,99.98,100.1,7
20120401|2012-01-27 03:00,27,100.1,100.28,100.07,100.28,18
20120401|2012-01-27 03:30,27,100.33,100.5,100.33,100.44,13
20120401|2012-01-27 04:00,27,100.75,100.82,100.58,100.58,11
20120401|2012-01-27 04:30,27,100.64,100.64,100.49,100.49,8
20120401|2012-01-27 05:00,27,100.64,100.66,100.45,100.49,12
20120401|2012-01-27 05:30,27,100.57,100.57,100.29,100.35,8
20120401|2012-01-27 06:00,27,100.43,100.54,100.43,100.49,43
20120401|2012-01-27 06:30,27,100.55,100.61,100.46,100.46,12
20120401|2012-01-27 07:00,27,100.42,100.65,100.37,100.55,63
20120401|2012-01-27 07:30,27,100.51,100.51,99.84,99.9,264
20120401|2012-01-27 08:00,27,99.88,100.04,99.65,99.91,381
20120401|2012-01-27 08:30,27,99.94,100.72,99.85,100.44,379
20120401|2012-01-27 09:00,27,100.52,100.54,100.17,100.42,174
20120401|2012-01-27 09:30,27,100.59,100.6,100.13,100.28,106
20120401|2012-01-27 10:00,27,100.37,100.95,100.33,100.48,390
20120401|2012-01-27 10:30,27,100.49,100.51,100,100.22,428
20120401|2012-01-27 11:00,27,100.22,100.32,99.69,99.77,197
20120401|2012-01-27 11:30,27,99.69,100.03,99.5,99.67,220
20120401|2012-01-27 12:00,27,99.78,100.1,99.63,100.06,130
20120401|2012-01-27 12:30,27,99.88,100.39,99.88,100.18,48
20120401|2012-01-27 13:00,27,100.26,100.29,99.72,99.81,129
20120401|2012-01-27 13:30,27,99.83,99.99,99.83,99.9,23
20120401|2012-01-27 14:00,27,99.93,100.05,99.93,100.02,11
20120401|2012-01-27 14:30,27,100.03,100.03,99.97,100.03,11
20120401|2012-01-27 15:00,27,99.98,99.98,99.98,99.98,10
20120401|2012-01-27 15:30,27,100.1,100.11,100.06,100.06,8
20120401|2012-01-27 16:30,27,100,100,100,100,1
20120401|2012-01-29 17:00,29,100.1,100.24,100,100.1,12
20120401|2012-01-29 17:30,29,100.01,100.01,99.8,99.8,3
20120401|2012-01-29 18:00,30,99.9,99.94,99.8,99.8,4
20120401|2012-01-29 18:30,30,99.9,99.9,99.8,99.8,2
20120401|2012-01-29 19:00,30,99.6,99.7,99.57,99.57,12
20120401|2012-01-29 19:30,30,99.57,99.58,99.57,99.58,4
20120401|2012-01-29 20:00,30,99.5,99.57,99.44,99.55,7
20120401|2012-01-29 20:30,30,99.37,99.37,99.32,99.35,5
20120401|2012-01-29 21:00,30,99.4,99.49,99.4,99.49,25
20120401|2012-01-29 21:30,30,99.45,99.49,99.45,99.48,25
20120401|2012-01-29 22:30,30,99.4,99.49,99.35,99.35,22
20120401|2012-01-29 23:00,30,99.38,99.4,99.38,99.4,15
20120401|2012-01-29 23:30,30,99.42,99.48,99.31,99.36,35
20120401|2012-01-30 00:00,30,99.3,99.3,99.24,99.26,47
20120401|2012-01-30 00:30,30,99.17,99.21,99.1,99.1,29
20120401|2012-01-30 01:00,30,99.16,99.24,99.16,99.24,5
20120401|2012-01-30 01:30,30,99.29,99.36,99.28,99.28,14
20120401|2012-01-30 02:00,30,99.34,99.57,99.31,99.57,75
20120401|2012-01-30 02:30,30,99.45,99.45,99.25,99.31,26
20120401|2012-01-30 03:00,30,99.15,99.27,99.15,99.27,44
20120401|2012-01-30 03:30,30,99.3,99.3,99.25,99.25,2
20120401|2012-01-30 04:00,30,99.3,99.41,99.21,99.4,21
20120401|2012-01-30 04:30,30,99.43,99.57,99.34,99.35,61
20120401|2012-01-30 05:00,30,99.39,99.39,99.39,99.39,2
20120401|2012-01-30 05:30,30,99.33,99.57,99.33,99.57,30
20120401|2012-01-30 06:00,30,99.57,99.57,99.32,99.32,10
20120401|2012-01-30 06:30,30,99.32,99.32,99.21,99.31,10
20120401|2012-01-30 07:00,30,99.3,99.48,99.3,99.35,22
20120401|2012-01-30 07:30,30,99.34,99.54,99.05,99.23,230
20120401|2012-01-30 08:00,30,99.14,99.15,98.89,99.04,314
20120401|2012-01-30 08:30,30,99.05,99.27,98.88,99.18,107
20120401|2012-01-30 09:00,30,99.14,99.32,98.91,99.22,92
20120401|2012-01-30 09:30,30,99.29,99.8,99.29,99.8,244
20120401|2012-01-30 10:00,30,99.8,99.96,99.4,99.49,187
20120401|2012-01-30 10:30,30,99.5,99.63,99.42,99.63,70
20120401|2012-01-30 11:00,30,99.66,99.82,99.46,99.7,90
20120401|2012-01-30 11:30,30,99.68,99.69,99.47,99.56,30
20120401|2012-01-30 12:00,30,99.51,99.57,98.94,99.14,114
20120401|2012-01-30 12:30,30,99.06,99.19,98.78,99.05,168
20120401|2012-01-30 13:00,30,98.92,99.32,98.89,99.11,144
20120401|2012-01-30 13:30,30,99.12,99.23,99.11,99.18,48
20120401|2012-01-30 14:00,30,99.23,99.35,99.23,99.26,56
20120401|2012-01-30 14:30,30,99.22,99.25,99.18,99.25,15
20120401|2012-01-30 15:30,30,99.32,99.32,99.31,99.31,5
20120401|2012-01-30 19:00,31,99.35,99.64,99.35,99.64,5
20120401|2012-01-30 19:30,31,99.63,99.63,99.63,99.63,4
20120401|2012-01-30 20:00,31,99.66,99.66,99.66,99.66,4
20120401|2012-01-30 20:30,31,99.7,99.7,99.7,99.7,20
20120401|2012-01-30 21:00,31,99.8,99.86,99.71,99.71,25
20120401|2012-01-30 22:00,31,99.72,99.72,99.72,99.72,3
20120401|2012-01-30 23:00,31,99.6,99.61,99.6,99.61,27
20120401|2012-01-30 23:30,31,99.65,99.65,99.65,99.65,4
20120401|2012-01-31 01:00,31,99.82,99.92,99.81,99.87,25
20120401|2012-01-31 01:30,31,99.9,99.9,99.73,99.74,17
20120401|2012-01-31 02:00,31,99.85,100.18,99.85,100.17,17
20120401|2012-01-31 02:30,31,100.13,100.25,100.13,100.24,19
20120401|2012-01-31 03:00,31,100.26,100.3,100.21,100.21,37
20120401|2012-01-31 03:30,31,100.19,100.19,100.04,100.04,9
20120401|2012-01-31 04:00,31,100.15,100.18,100.05,100.18,15
20120401|2012-01-31 04:30,31,100.1,100.48,100.1,100.48,45
20120401|2012-01-31 05:00,31,100.6,101.03,100.6,100.75,93
20120401|2012-01-31 05:30,31,100.72,100.72,100.51,100.51,31
20120401|2012-01-31 06:00,31,100.49,100.52,100.49,100.52,3
20120401|2012-01-31 06:30,31,100.57,100.61,100.46,100.56,33
20120401|2012-01-31 07:00,31,100.46,100.46,100.2,100.23,136
20120401|2012-01-31 07:30,31,100.19,100.51,100.11,100.51,103
20120401|2012-01-31 08:00,31,100.52,101.58,100.52,101.34,567
20120401|2012-01-31 08:30,31,101.36,101.38,100.89,100.9,241
20120401|2012-01-31 09:00,31,100.88,100.94,100.58,100.94,87
20120401|2012-01-31 09:30,31,100.86,100.86,100.1,100.14,244
20120401|2012-01-31 10:00,31,100.14,100.21,99.15,99.27,695
20120401|2012-01-31 10:30,31,99.22,99.4,98.68,98.72,332
20120401|2012-01-31 11:00,31,98.68,99.19,98.68,99.19,288
20120401|2012-01-31 11:30,31,99.23,99.3,99.03,99.05,81
20120401|2012-01-31 12:00,31,99,99.25,98.94,99.18,65
20120401|2012-01-31 12:30,31,99.17,99.17,98.28,98.45,155
20120401|2012-01-31 13:00,31,98.4,98.96,98.22,98.84,391
20120401|2012-01-31 13:30,31,98.84,98.89,98.61,98.62,212
20120401|2012-01-31 14:00,31,98.72,98.84,98.72,98.81,7
20120401|2012-01-31 14:30,31,98.83,98.85,98.78,98.85,15
20120401|2012-01-31 16:00,31,98.7,98.7,98.66,98.66,2
20120401|2012-01-31 16:30,31,98.66,98.66,98.66,98.66,3
20120401|2012-01-31 19:00,1,99.06,99.08,99.06,99.08,3
20120401|2012-01-31 19:30,1,99.01,99.05,98.86,99.03,8
20120401|2012-01-31 20:30,1,99.09,99.09,99,99,5
20120401|2012-01-31 21:00,1,99.05,99.05,98.93,98.93,4
20120401|2012-01-31 21:30,1,99.05,99.05,99.04,99.04,10
20120401|2012-01-31 22:30,1,99.05,99.05,99.05,99.05,1
20120401|2012-01-31 23:30,1,99.11,99.11,99.11,99.11,4
20120401|2012-02-01 01:00,1,99.02,99.02,98.92,98.92,2
20120401|2012-02-01 01:30,1,98.98,98.98,98.98,98.98,1
20120401|2012-02-01 02:00,1,99.09,99.25,99.09,99.25,17
20120401|2012-02-01 02:30,1,99.31,99.43,99.3,99.4,12
20120401|2012-02-01 03:00,1,99.46,99.53,99.31,99.53,183
20120401|2012-02-01 03:30,1,99.54,99.6,99.42,99.55,29
20120401|2012-02-01 04:00,1,99.61,99.62,99.4,99.53,8
20120401|2012-02-01 04:30,1,99.58,99.6,99.58,99.6,5
20120401|2012-02-01 05:00,1,99.63,99.7,99.53,99.53,16
20120401|2012-02-01 05:30,1,99.59,99.7,99.42,99.43,52
20120401|2012-02-01 06:00,1,99.46,99.59,99.4,99.58,18
20120401|2012-02-01 06:30,1,99.66,99.7,99.33,99.37,40
20120401|2012-02-01 07:00,1,99.43,99.43,99.06,99.27,100
20120401|2012-02-01 07:30,1,99.3,99.37,99.15,99.37,36
20120401|2012-02-01 08:00,1,99.42,99.63,99.33,99.59,237
20120401|2012-02-01 08:30,1,99.65,99.83,99.06,99.18,282
20120401|2012-02-01 09:00,1,99.16,99.6,99,99.3,204
20120401|2012-02-01 09:30,1,99.1,99.11,98.5,98.97,578
20120401|2012-02-01 10:00,1,98.95,99.06,98.69,98.93,236
20120401|2012-02-01 10:30,1,98.93,99.13,98.75,98.99,119
20120401|2012-02-01 11:00,1,99.03,99.31,98.93,99.09,146
20120401|2012-02-01 11:30,1,99.11,99.11,98.76,98.79,159
20120401|2012-02-01 12:00,1,98.8,98.89,98.65,98.65,120
20120401|2012-02-01 12:30,1,98.64,98.72,98.03,98.2,263
20120401|2012-02-01 13:00,1,98.11,98.31,97.85,98.01,247
20120401|2012-02-01 13:30,1,98,98.08,97.97,98,56
20120401|2012-02-01 14:00,1,98.01,98.03,97.69,97.69,50
20120401|2012-02-01 14:30,1,97.66,97.88,97.58,97.74,20
20120401|2012-02-01 15:00,1,97.75,97.82,97.75,97.82,12
20120401|2012-02-01 16:00,1,97.58,97.58,97.54,97.58,4
20120401|2012-02-01 19:00,2,97.92,97.92,97.92,97.92,2
20120401|2012-02-01 19:30,2,97.92,97.92,97.89,97.92,35
20120401|2012-02-01 20:00,2,98,98,98,98,2
20120401|2012-02-01 20:30,2,97.98,97.98,97.98,97.98,2
20120401|2012-02-01 21:30,2,97.86,97.86,97.86,97.86,1
20120401|2012-02-01 22:00,2,97.95,97.95,97.95,97.95,2
20120401|2012-02-01 23:30,2,97.87,97.92,97.87,97.92,5
20120401|2012-02-02 00:00,2,97.9,97.94,97.9,97.94,9
20120401|2012-02-02 00:30,2,98.08,98.14,98.05,98.05,45
20120401|2012-02-02 01:00,2,98.01,98.01,97.99,97.99,9
20120401|2012-02-02 01:30,2,98.15,98.28,98.14,98.26,60
20120401|2012-02-02 02:00,2,98.2,98.2,98.06,98.11,5
20120401|2012-02-02 02:30,2,98.1,98.21,97.97,97.97,111
20120401|2012-02-02 03:00,2,97.85,97.85,97.5,97.65,57
20120401|2012-02-02 03:30,2,97.67,97.67,97.38,97.53,95
20120401|2012-02-02 04:00,2,97.46,97.53,97.09,97.13,28
20120401|2012-02-02 04:30,2,97.2,97.48,97.2,97.38,43
20120401|2012-02-02 05:00,2,97.37,97.37,97.1,97.18,42
20120401|2012-02-02 05:30,2,97.16,97.48,97.16,97.35,34
20120401|2012-02-02 06:00,2,97.2,97.2,96.85,97,47
20120401|2012-02-02 06:30,2,96.91,97.18,96.82,97.18,57
20120401|2012-02-02 07:00,2,97.2,97.39,97.09,97.38,57
20120401|2012-02-02 07:30,2,97.44,97.64,97.21,97.25,97
20120401|2012-02-02 08:00,2,97.25,97.25,96.69,96.98,575
20120401|2012-02-02 08:30,2,97.13,97.23,96.64,97.08,442
20120401|2012-02-02 09:00,2,97.08,97.24,96.91,96.91,144
20120401|2012-02-02 09:30,2,96.89,97.47,96.89,97.15,297
20120401|2012-02-02 10:00,2,97.16,97.26,96.34,96.58,374
20120401|2012-02-02 10:30,2,96.56,96.58,96.2,96.39,693
20120401|2012-02-02 11:00,2,96.38,96.48,95.91,96,188
20120401|2012-02-02 11:30,2,96.04,96.23,95.81,96.23,202
20120401|2012-02-02 12:00,2,96.22,96.44,96.04,96.25,224
20120401|2012-02-02 12:30,2,96.18,96.4,96.11,96.29,73
20120401|2012-02-02 13:00,2,96.31,96.73,96.03,96.72,170
20120401|2012-02-02 13:30,2,96.79,96.92,96.72,96.92,39
20120401|2012-02-02 14:00,2,96.93,97.06,96.88,96.95,22
20120401|2012-02-02 14:30,2,96.96,97,96.93,97,22
20120401|2012-02-02 15:00,2,97,97.05,96.95,96.95,7
20120401|2012-02-02 19:00,3,96.88,96.88,96.81,96.81,4
20120401|2012-02-02 19:30,3,96.74,96.83,96.73,96.81,12
20120401|2012-02-02 20:00,3,96.88,96.88,96.88,96.88,2
20120401|2012-02-02 21:00,3,96.95,96.95,96.95,96.95,1
20120401|2012-02-02 22:30,3,96.8,96.8,96.8,96.8,1
20120401|2012-02-02 23:00,3,96.82,96.82,96.82,96.82,4
20120401|2012-02-03 00:00,3,96.92,96.94,96.92,96.94,13
20120401|2012-02-03 00:30,3,96.99,96.99,96.85,96.89,12
20120401|2012-02-03 01:00,3,96.76,96.84,96.76,96.78,11
20120401|2012-02-03 01:30,3,96.72,96.82,96.72,96.82,5
20120401|2012-02-03 02:00,3,96.9,96.9,96.57,96.57,7
20120401|2012-02-03 02:30,3,96.61,96.89,96.61,96.89,7
20120401|2012-02-03 03:00,3,96.9,97.15,96.89,97.02,17
20120401|2012-02-03 03:30,3,97.15,97.25,97.09,97.19,8
20120401|2012-02-03 04:00,3,97.22,97.35,97.15,97.34,9
20120401|2012-02-03 04:30,3,97.39,97.39,97.25,97.25,2
20120401|2012-02-03 05:00,3,97.3,97.3,97.21,97.21,4
20120401|2012-02-03 05:30,3,97.15,97.15,97.04,97.1,6
20120401|2012-02-03 06:00,3,96.92,96.93,96.86,96.91,18
20120401|2012-02-03 06:30,3,96.75,96.75,96.43,96.52,124
20120401|2012-02-03 07:00,3,96.5,96.92,96.46,96.86,62
20120401|2012-02-03 07:30,3,96.91,97.85,96.91,97.33,694
20120401|2012-02-03 08:00,3,97.32,97.57,97,97.35,519
20120401|2012-02-03 08:30,3,97.33,97.63,97.28,97.28,319
20120401|2012-02-03 09:00,3,97.44,97.78,97.23,97.7,176
20120401|2012-02-03 09:30,3,97.63,97.81,97.21,97.38,86
20120401|2012-02-03 10:00,3,97.3,97.6,97.16,97.21,149
20120401|2012-02-03 10:30,3,97.28,97.35,96.95,96.99,123
20120401|2012-02-03 11:00,3,96.95,97.58,96.89,97.58,95
20120401|2012-02-03 11:30,3,97.5,97.77,97.42,97.55,49
20120401|2012-02-03 12:00,3,97.53,97.62,97.44,97.51,43
20120401|2012-02-03 12:30,3,97.54,97.74,97.54,97.56,45
20120401|2012-02-03 13:00,3,97.58,98.39,97.58,98.21,425
20120401|2012-02-03 13:30,3,98.2,98.2,97.75,97.94,69
20120401|2012-02-03 14:00,3,98,98.1,97.88,97.96,17
20120401|2012-02-03 14:30,3,97.95,98.25,97.95,98.25,18
20120401|2012-02-03 15:00,3,98.16,98.16,98.16,98.16,2
20120401|2012-02-05 17:30,5,98.01,98.02,98.01,98.02,4
20120401|2012-02-05 18:00,6,98.02,98.02,98.02,98.02,1
20120401|2012-02-05 19:00,6,97.95,97.95,97.95,97.95,1
20120401|2012-02-05 19:30,6,97.8,97.8,97.8,97.8,1
20120401|2012-02-05 20:00,6,97.63,97.63,97.63,97.63,2
20120401|2012-02-05 20:30,6,97.67,97.67,97.67,97.67,2
20120401|2012-02-05 21:00,6,97.67,97.67,97.61,97.61,5
20120401|2012-02-05 21:30,6,97.7,97.85,97.7,97.85,5
20120401|2012-02-05 23:30,6,97.61,97.61,97.61,97.61,1
20120401|2012-02-06 01:00,6,97.6,97.6,97.6,97.6,2
20120401|2012-02-06 01:30,6,97.8,97.82,97.65,97.69,10
20120401|2012-02-06 02:00,6,97.72,97.73,97.48,97.49,27
20120401|2012-02-06 02:30,6,97.5,97.62,97.37,97.55,53
20120401|2012-02-06 03:00,6,97.3,97.3,97.06,97.16,54
20120401|2012-02-06 03:30,6,97.25,97.26,97.1,97.12,24
20120401|2012-02-06 04:00,6,97.05,97.1,97.01,97.1,4
20120401|2012-02-06 04:30,6,97.24,97.24,97.16,97.16,11
20120401|2012-02-06 05:00,6,97.12,97.18,97.12,97.18,15
20120401|2012-02-06 05:30,6,97.3,97.37,97.06,97.28,31
20120401|2012-02-06 06:00,6,97.34,97.51,97.33,97.46,24
20120401|2012-02-06 06:30,6,97.31,97.31,97.18,97.24,34
20120401|2012-02-06 07:00,6,97.22,97.4,97.22,97.35,44
20120401|2012-02-06 07:30,6,97.31,97.59,96.95,96.95,153
20120401|2012-02-06 08:00,6,96.98,97.83,96.82,97.45,577
20120401|2012-02-06 08:30,6,97.59,98.01,97.42,97.89,215
20120401|2012-02-06 09:00,6,98,98.09,97.71,97.74,99
20120401|2012-02-06 09:30,6,97.7,97.78,97.47,97.77,300
20120401|2012-02-06 10:00,6,97.75,97.9,97.58,97.82,269
20120401|2012-02-06 10:30,6,97.75,97.81,97.28,97.55,284
20120401|2012-02-06 11:00,6,97.55,97.57,97.3,97.39,78
20120401|2012-02-06 11:30,6,97.4,97.7,97.4,97.58,33
20120401|2012-02-06 12:00,6,97.53,97.69,97.41,97.46,80
20120401|2012-02-06 12:30,6,97.47,97.58,97.47,97.57,25
20120401|2012-02-06 13:00,6,97.65,97.68,97.1,97.4,240
20120401|2012-02-06 13:30,6,97.36,97.57,97.35,97.56,30
20120401|2012-02-06 14:00,6,97.58,97.74,97.56,97.7,32
20120401|2012-02-06 14:30,6,97.65,97.77,97.64,97.73,235
20120401|2012-02-06 15:00,6,97.68,97.73,97.68,97.73,33
20120401|2012-02-06 15:30,6,97.61,97.62,97.6,97.6,12
20120401|2012-02-06 16:00,6,97.61,97.8,97.61,97.8,15
20120401|2012-02-06 19:00,7,97.71,97.71,97.71,97.71,2
20120401|2012-02-06 19:30,7,97.84,97.84,97.84,97.84,1
20120401|2012-02-06 20:00,7,97.84,97.84,97.82,97.82,2
20120401|2012-02-06 20:30,7,97.61,97.67,97.61,97.61,3
20120401|2012-02-06 21:30,7,97.47,97.51,97.31,97.31,5
20120401|2012-02-06 23:00,7,97.35,97.35,97.33,97.33,3
20120401|2012-02-06 23:30,7,97.34,97.34,97.26,97.26,3
20120401|2012-02-07 00:00,7,97.33,97.34,97.33,97.34,10
20120401|2012-02-07 00:30,7,97.45,97.49,97.45,97.49,7
20120401|2012-02-07 01:00,7,97.5,97.64,97.5,97.64,8
20120401|2012-02-07 01:30,7,97.72,97.8,97.66,97.66,13
20120401|2012-02-07 02:00,7,97.64,97.65,97.29,97.36,18
20120401|2012-02-07 02:30,7,97.43,97.43,97.24,97.24,82
20120401|2012-02-07 03:00,7,97.2,97.2,97.04,97.11,72
20120401|2012-02-07 03:30,7,97.19,97.36,97.15,97.27,27
20120401|2012-02-07 04:00,7,97.32,97.32,96.94,96.96,72
20120401|2012-02-07 04:30,7,96.94,97.09,96.83,96.84,189
20120401|2012-02-07 05:00,7,96.85,96.89,96.65,96.83,71
20120401|2012-02-07 05:30,7,96.86,96.87,96.65,96.76,55
20120401|2012-02-07 06:00,7,96.7,96.71,96.3,96.43,186
20120401|2012-02-07 06:30,7,96.41,96.63,96.34,96.6,85
20120401|2012-02-07 07:00,7,96.54,96.86,96.52,96.76,55
20120401|2012-02-07 07:30,7,96.76,97.09,96.41,96.59,122
20120401|2012-02-07 08:00,7,96.58,96.99,96.47,96.82,272
20120401|2012-02-07 08:30,7,96.9,97.51,96.9,97.42,348
20120401|2012-02-07 09:00,7,97.35,98.4,97.07,98.2,526
20120401|2012-02-07 09:30,7,98.25,99.1,98.02,99.02,672
20120401|2012-02-07 10:00,7,99.02,99.51,98.94,99.07,525
20120401|2012-02-07 10:30,7,99,99,98.7,98.98,152
20120401|2012-02-07 11:00,7,99.04,99.25,98.97,99.06,75
20120401|2012-02-07 11:30,7,99.05,99.07,98.91,99.06,32
20120401|2012-02-07 12:00,7,99.08,99.27,98.77,98.8,217
20120401|2012-02-07 12:30,7,98.82,99.18,98.77,98.94,134
20120401|2012-02-07 13:00,7,98.96,99.31,98.75,98.97,267
20120401|2012-02-07 13:30,7,98.93,99.01,98.82,98.95,87
20120401|2012-02-07 14:00,7,98.92,99.17,98.92,99.12,25
20120401|2012-02-07 14:30,7,99.16,99.24,99.02,99.22,22
20120401|2012-02-07 15:00,7,99.14,99.14,99.06,99.06,19
20120401|2012-02-07 19:00,8,99.14,99.14,99.14,99.14,1
20120401|2012-02-07 20:30,8,99.2,99.2,99.14,99.14,4
20120401|2012-02-07 22:00,8,99.29,99.29,99.29,99.29,1
20120401|2012-02-07 23:00,8,99.26,99.26,99.26,99.26,1
20120401|2012-02-07 23:30,8,99.4,99.4,99.33,99.34,3
20120401|2012-02-08 00:30,8,99.56,99.56,99.49,99.49,17
20120401|2012-02-08 01:00,8,99.54,99.54,99.49,99.49,17
20120401|2012-02-08 01:30,8,99.38,99.5,99.38,99.5,18
20120401|2012-02-08 02:00,8,99.64,99.81,99.64,99.66,115
20120401|2012-02-08 02:30,8,99.73,99.9,99.73,99.87,19
20120401|2012-02-08 03:00,8,99.81,99.83,99.69,99.76,12
20120401|2012-02-08 03:30,8,99.71,100,99.66,99.78,80
20120401|2012-02-08 04:00,8,99.76,99.9,99.7,99.85,21
20120401|2012-02-08 04:30,8,99.86,99.89,99.73,99.83,162
20120401|2012-02-08 05:00,8,99.84,100.03,99.84,99.89,24
20120401|2012-02-08 05:30,8,99.88,99.97,99.75,99.78,72
20120401|2012-02-08 06:00,8,99.89,99.89,99.68,99.69,36
20120401|2012-02-08 06:30,8,99.73,99.75,99.6,99.63,27
20120401|2012-02-08 07:00,8,99.66,100.1,99.66,100.1,62
20120401|2012-02-08 07:30,8,100.1,100.28,99.99,100.02,204
20120401|2012-02-08 08:00,8,100.02,100.44,99.95,100.24,502
20120401|2012-02-08 08:30,8,100.3,100.44,99.97,99.98,288
20120401|2012-02-08 09:00,8,100.05,100.2,99.95,100.07,149
20120401|2012-02-08 09:30,8,100.09,100.2,99.11,99.46,862
20120401|2012-02-08 10:00,8,99.51,99.55,98.74,98.85,389
20120401|2012-02-08 10:30,8,98.94,99.07,98.58,98.94,538
20120401|2012-02-08 11:00,8,98.88,99.19,98.82,99.1,164
20120401|2012-02-08 11:30,8,99.15,99.4,99.1,99.35,180
20120401|2012-02-08 12:00,8,99.36,99.37,98.86,98.93,191
20120401|2012-02-08 12:30,8,99.05,99.05,98.51,98.67,206
20120401|2012-02-08 13:00,8,98.62,99.14,98.52,99.08,208
20120401|2012-02-08 13:30,8,99.12,99.34,99.11,99.34,107
20120401|2012-02-08 14:00,8,99.25,99.31,99.25,99.3,5
20120401|2012-02-08 14:30,8,99.27,99.39,99.27,99.39,14
20120401|2012-02-08 15:00,8,99.4,99.48,99.4,99.41,14
20120401|2012-02-08 15:30,8,99.41,99.42,99.41,99.42,17
20120401|2012-02-08 16:00,8,99.33,99.33,99.33,99.33,2
20120401|2012-02-08 19:00,9,99.15,99.21,99.15,99.17,8
20120401|2012-02-08 19:30,9,99.11,99.11,99.09,99.09,3
20120401|2012-02-08 20:00,9,99.29,99.29,99.29,99.29,2
20120401|2012-02-08 20:30,9,99.35,99.35,99.27,99.27,4
20120401|2012-02-08 21:00,9,99.17,99.17,99.17,99.17,1
20120401|2012-02-08 21:30,9,99.13,99.13,99.13,99.13,1
20120401|2012-02-08 22:30,9,99.23,99.23,99.23,99.23,1
20120401|2012-02-09 00:30,9,99.53,99.53,99.42,99.42,16
20120401|2012-02-09 01:00,9,99.52,99.52,99.47,99.47,2
20120401|2012-02-09 01:30,9,99.42,99.51,99.41,99.41,17
20120401|2012-02-09 02:00,9,99.56,99.56,99.21,99.33,44
20120401|2012-02-09 02:30,9,99.35,99.52,99.27,99.32,85
20120401|2012-02-09 03:00,9,99.44,99.7,99.44,99.67,66
20120401|2012-02-09 03:30,9,99.72,99.79,99.61,99.63,88
20120401|2012-02-09 04:00,9,99.71,99.71,99.56,99.59,27
20120401|2012-02-09 04:30,9,99.64,99.71,99.64,99.68,20
20120401|2012-02-09 05:00,9,99.67,99.7,99.65,99.7,6
20120401|2012-02-09 05:30,9,99.76,99.86,99.7,99.7,22
20120401|2012-02-09 06:00,9,99.74,99.74,99.64,99.71,48
20120401|2012-02-09 06:30,9,99.71,99.96,99.59,99.84,58
20120401|2012-02-09 07:00,9,99.92,100.26,99.85,100,145
20120401|2012-02-09 07:30,9,100.14,100.15,99.75,99.85,319
20120401|2012-02-09 08:00,9,99.91,100.4,99.79,100.35,439
20120401|2012-02-09 08:30,9,100.28,100.37,99.89,100.14,112
20120401|2012-02-09 09:00,9,100.24,100.31,99.94,100.15,257
20120401|2012-02-09 09:30,9,100.05,100.25,99.74,100.18,182
20120401|2012-02-09 10:00,9,100.2,100.49,100.11,100.3,288
20120401|2012-02-09 10:30,9,100.45,100.53,100.2,100.3,123
20120401|2012-02-09 11:00,9,100.36,100.54,100.1,100.1,113
20120401|2012-02-09 11:30,9,100.11,100.27,100.1,100.2,47
20120401|2012-02-09 12:00,9,100.22,100.27,100.1,100.19,124
20120401|2012-02-09 12:30,9,100.28,100.28,99.92,99.92,75
20120401|2012-02-09 13:00,9,99.91,100.28,99.84,100.28,235
20120401|2012-02-09 13:30,9,100.28,100.29,100.15,100.17,144
20120401|2012-02-09 14:00,9,100.18,100.3,100.18,100.21,25
20120401|2012-02-09 14:30,9,100.18,100.21,100.04,100.11,51
20120401|2012-02-09 15:00,9,100.15,100.16,100.04,100.05,36
20120401|2012-02-09 15:30,9,100.15,100.15,100.15,100.15,2
20120401|2012-02-09 16:30,9,100.16,100.16,100.16,100.16,1
20120401|2012-02-09 19:00,10,100.05,100.05,99.86,99.88,4
20120401|2012-02-09 20:00,10,99.71,99.71,99.71,99.71,1
20120401|2012-02-09 20:30,10,99.92,99.97,99.92,99.97,3
20120401|2012-02-09 21:00,10,99.88,99.88,99.88,99.88,2
20120401|2012-02-09 21:30,10,99.8,99.8,99.8,99.8,1
20120401|2012-02-09 22:00,10,99.8,99.82,99.8,99.82,5
20120401|2012-02-09 22:30,10,99.85,99.85,99.85,99.85,1
20120401|2012-02-09 23:00,10,99.82,99.82,99.82,99.82,1
20120401|2012-02-10 00:00,10,99.91,99.92,99.91,99.92,2
20120401|2012-02-10 01:00,10,99.9,100.06,99.89,99.9,17
20120401|2012-02-10 01:30,10,99.85,99.85,99.6,99.62,80
20120401|2012-02-10 02:00,10,99.62,99.75,99.52,99.75,140
20120401|2012-02-10 02:30,10,99.65,99.65,99.45,99.46,127
20120401|2012-02-10 03:00,10,99.58,99.61,99.54,99.59,59
20120401|2012-02-10 03:30,10,99.51,99.65,99.44,99.46,44
20120401|2012-02-10 04:00,10,99.44,99.44,99.01,99.01,51
20120401|2012-02-10 04:30,10,99,99.2,98.91,99.1,34
20120401|2012-02-10 05:00,10,99.12,99.2,98.94,99.08,52
20120401|2012-02-10 05:30,10,99.05,99.05,98.88,98.92,114
20120401|2012-02-10 06:00,10,98.83,98.86,98.64,98.8,92
20120401|2012-02-10 06:30,10,98.85,98.91,98.69,98.69,250
20120401|2012-02-10 07:00,10,98.74,98.78,98.29,98.42,661
20120401|2012-02-10 07:30,10,98.42,98.72,98.42,98.67,118
20120401|2012-02-10 08:00,10,98.69,98.69,97.81,98.16,668
20120401|2012-02-10 08:30,10,98.18,98.47,98.07,98.2,152
20120401|2012-02-10 09:00,10,98.11,98.93,98.1,98.84,231
20120401|2012-02-10 09:30,10,98.86,98.98,98.52,98.75,115
20120401|2012-02-10 10:00,10,98.87,99.25,98.72,98.93,517
20120401|2012-02-10 10:30,10,98.91,98.92,98.69,98.84,160
20120401|2012-02-10 11:00,10,98.89,98.89,98.71,98.74,32
20120401|2012-02-10 11:30,10,98.74,98.85,98.69,98.72,72
20120401|2012-02-10 12:00,10,98.83,99.09,98.81,98.92,92
20120401|2012-02-10 12:30,10,98.98,99.1,98.8,98.96,113
20120401|2012-02-10 13:00,10,98.98,99.31,98.94,99.04,395
20120401|2012-02-10 13:30,10,99.04,99.16,98.99,99.16,108
20120401|2012-02-10 14:00,10,99.22,99.28,99.17,99.24,21
20120401|2012-02-10 14:30,10,99.24,99.35,99.23,99.34,18
20120401|2012-02-10 15:00,10,99.35,99.35,99.33,99.34,31
20120401|2012-02-10 15:30,10,99.35,99.41,99.35,99.41,8
20120401|2012-02-10 16:00,10,99.41,99.41,99.41,99.41,1
20120401|2012-02-12 17:00,12,99.43,100.25,99.43,99.72,43
20120401|2012-02-12 17:30,12,99.53,99.53,99.53,99.53,2
20120401|2012-02-12 18:00,13,99.68,99.68,99.64,99.64,3
20120401|2012-02-12 18:30,13,99.55,99.55,99.46,99.54,8
20120401|2012-02-12 19:00,13,99.56,99.61,99.55,99.61,5
20120401|2012-02-12 19:30,13,99.62,99.78,99.62,99.78,4
20120401|2012-02-12 20:00,13,99.92,99.94,99.92,99.94,6
20120401|2012-02-12 20:30,13,99.96,99.96,99.91,99.91,3
20120401|2012-02-12 21:00,13,99.89,99.9,99.89,99.9,3
20120401|2012-02-12 21:30,13,99.94,99.94,99.9,99.9,11
20120401|2012-02-12 22:00,13,99.93,99.93,99.9,99.9,8
20120401|2012-02-12 22:30,13,99.97,99.97,99.97,99.97,2
20120401|2012-02-12 23:00,13,99.98,100,99.98,100,3
20120401|2012-02-12 23:30,13,99.88,99.88,99.88,99.88,2
20120401|2012-02-13 00:00,13,99.86,99.86,99.86,99.86,1
20120401|2012-02-13 00:30,13,99.76,99.76,99.72,99.72,13
20120401|2012-02-13 01:00,13,99.77,99.95,99.76,99.87,25
20120401|2012-02-13 01:30,13,99.88,99.88,99.88,99.88,2
20120401|2012-02-13 02:00,13,99.91,100.06,99.9,100.06,32
20120401|2012-02-13 02:30,13,100.12,100.27,100.05,100.27,71
20120401|2012-02-13 03:00,13,100.29,100.33,99.95,100.04,57
20120401|2012-02-13 03:30,13,99.98,100.02,99.86,99.92,26
20120401|2012-02-13 04:00,13,99.89,100,99.8,99.85,55
20120401|2012-02-13 04:30,13,99.9,100.02,99.89,100.02,21
20120401|2012-02-13 05:00,13,100.05,100.05,99.89,99.92,18
20120401|2012-02-13 05:30,13,99.93,99.96,99.87,99.9,16
20120401|2012-02-13 06:00,13,99.9,99.97,99.79,99.89,12
20120401|2012-02-13 06:30,13,99.96,100.21,99.92,100.13,82
20120401|2012-02-13 07:00,13,100.14,100.19,99.98,100.07,130
20120401|2012-02-13 07:30,13,100.08,100.18,99.89,100.11,95
20120401|2012-02-13 08:00,13,100.13,100.93,100.13,100.66,1047
20120401|2012-02-13 08:30,13,100.63,100.73,100.25,100.31,372
20120401|2012-02-13 09:00,13,100.29,100.29,99.74,100.03,521
20120401|2012-02-13 09:30,13,100.03,100.38,99.68,100.33,214
20120401|2012-02-13 10:00,13,100.42,100.59,100.17,100.53,387
20120401|2012-02-13 10:30,13,100.54,100.6,100.35,100.56,185
20120401|2012-02-13 11:00,13,100.45,100.52,100.32,100.48,245
20120401|2012-02-13 11:30,13,100.42,100.54,100.31,100.45,150
20120401|2012-02-13 12:00,13,100.43,100.77,100.43,100.61,239
20120401|2012-02-13 12:30,13,100.59,100.9,100.59,100.78,414
20120401|2012-02-13 13:00,13,100.77,101.51,100.66,101.29,1837
20120401|2012-02-13 13:30,13,101.3,101.34,101.18,101.33,928
20120401|2012-02-13 14:00,13,101.33,101.33,100.89,100.89,367
20120401|2012-02-13 14:30,13,100.92,101.13,100.88,101.12,48
20120401|2012-02-13 15:00,13,100.95,100.95,100.9,100.9,9
20120401|2012-02-13 15:30,13,100.89,101.08,100.89,101.05,63
20120401|2012-02-13 16:00,13,101.04,101.05,101.03,101.04,17
20120401|2012-02-13 19:00,14,101.01,101.01,100.96,101,22
20120401|2012-02-13 19:30,14,100.85,100.85,100.85,100.85,1
20120401|2012-02-13 20:00,14,100.8,100.85,100.8,100.85,8
20120401|2012-02-13 20:30,14,100.9,100.9,100.82,100.85,33
20120401|2012-02-13 21:00,14,100.79,100.79,100.7,100.7,4
20120401|2012-02-13 21:30,14,100.77,100.89,100.76,100.89,13
20120401|2012-02-13 22:00,14,100.93,100.95,100.93,100.95,6
20120401|2012-02-13 22:30,14,100.89,100.89,100.83,100.87,11
20120401|2012-02-13 23:00,14,100.89,100.89,100.89,100.89,4
20120401|2012-02-13 23:30,14,100.92,100.93,100.92,100.93,2
20120401|2012-02-14 00:00,14,100.89,100.96,100.88,100.94,59
20120401|2012-02-14 00:30,14,100.91,100.91,100.91,100.91,4
20120401|2012-02-14 01:00,14,100.88,100.91,100.74,100.91,50
20120401|2012-02-14 01:30,14,101,101.09,100.88,101,134
20120401|2012-02-14 02:00,14,101.08,101.15,100.9,101.15,173
20120401|2012-02-14 02:30,14,101.16,101.5,101.16,101.33,168
20120401|2012-02-14 03:00,14,101.3,101.34,101.19,101.26,132
20120401|2012-02-14 03:30,14,101.25,101.43,101.15,101.43,283
20120401|2012-02-14 04:00,14,101.44,101.89,101.44,101.78,420
20120401|2012-02-14 04:30,14,101.85,101.98,101.85,101.89,142
20120401|2012-02-14 05:00,14,101.91,101.91,101.71,101.77,197
20120401|2012-02-14 05:30,14,101.77,101.9,101.66,101.84,121
20120401|2012-02-14 06:00,14,101.78,101.88,101.71,101.85,200
20120401|2012-02-14 06:30,14,101.83,101.89,101.43,101.58,199
20120401|2012-02-14 07:00,14,101.56,101.94,101.5,101.91,357
20120401|2012-02-14 07:30,14,101.97,101.97,101.38,101.61,674
20120401|2012-02-14 08:00,14,101.6,102.13,101.39,102.12,766
20120401|2012-02-14 08:30,14,102.11,102.19,101.74,101.8,469
20120401|2012-02-14 09:00,14,101.81,101.94,101.44,101.72,300
20120401|2012-02-14 09:30,14,101.71,101.93,101.63,101.78,375
20120401|2012-02-14 10:00,14,101.76,101.85,101.53,101.67,450
20120401|2012-02-14 10:30,14,101.64,101.76,101.13,101.18,674
20120401|2012-02-14 11:00,14,101.16,101.35,101.1,101.21,361
20120401|2012-02-14 11:30,14,101.23,101.3,100.99,101.07,563
20120401|2012-02-14 12:00,14,101.05,101.05,100.64,100.98,1053
20120401|2012-02-14 12:30,14,101.01,101.32,100.96,101.15,558
20120401|2012-02-14 13:00,14,101.24,101.48,100.94,101.2,1509
20120401|2012-02-14 13:30,14,101.18,101.34,101.1,101.29,359
20120401|2012-02-14 14:00,14,101.34,101.46,101.16,101.22,162
20120401|2012-02-14 14:30,14,101.21,101.53,101.21,101.44,133
20120401|2012-02-14 15:00,14,101.44,101.52,101.44,101.48,63
20120401|2012-02-14 15:30,14,101.4,101.4,101.2,101.33,77
20120401|2012-02-14 16:00,14,101.3,101.35,101.1,101.1,11
20120401|2012-02-14 16:30,14,101.2,101.2,101.2,101.2,1
20120401|2012-02-14 19:00,15,101.1,101.1,100.96,101.02,28
20120401|2012-02-14 19:30,15,101.02,101.12,101.02,101.09,6
20120401|2012-02-14 20:00,15,101.07,101.36,101.07,101.36,93
20120401|2012-02-14 20:30,15,101.4,101.55,101.4,101.5,14
20120401|2012-02-14 21:00,15,101.52,101.73,101.5,101.61,90
20120401|2012-02-14 21:30,15,101.62,101.78,101.62,101.78,3
20120401|2012-02-14 22:00,15,101.77,101.82,101.77,101.82,23
20120401|2012-02-14 22:30,15,101.81,101.96,101.81,101.96,9
20120401|2012-02-14 23:00,15,102.04,102.1,102.01,102.01,44
20120401|2012-02-14 23:30,15,102.01,102.03,101.96,101.96,23
20120401|2012-02-15 00:00,15,101.98,102,101.91,101.92,25
20120401|2012-02-15 00:30,15,101.93,101.94,101.87,101.89,20
20120401|2012-02-15 01:00,15,101.86,102.07,101.86,102.05,91
20120401|2012-02-15 01:30,15,102.02,102.04,101.9,101.95,57
20120401|2012-02-15 02:00,15,102,102.05,101.81,101.87,78
20120401|2012-02-15 02:30,15,101.9,102.17,101.81,101.98,123
20120401|2012-02-15 03:00,15,101.94,102.05,101.89,101.91,219
20120401|2012-02-15 03:30,15,101.91,101.98,101.83,101.94,235
20120401|2012-02-15 04:00,15,102,102.07,101.99,102.07,122
20120401|2012-02-15 04:30,15,102.06,102.06,101.82,101.87,122
20120401|2012-02-15 05:00,15,101.89,101.91,101.76,101.86,108
20120401|2012-02-15 05:30,15,101.88,102.02,101.84,101.88,152
20120401|2012-02-15 06:00,15,101.87,102.33,101.82,102.29,542
20120401|2012-02-15 06:30,15,102.3,102.88,102.04,102.2,1517
20120401|2012-02-15 07:00,15,102.19,102.45,101.65,102,1428
20120401|2012-02-15 07:30,15,102.04,102.13,101.68,101.94,474
20120401|2012-02-15 08:00,15,101.92,102.27,101.88,102.07,643
20120401|2012-02-15 08:30,15,102.04,102.06,101.62,101.8,552
20120401|2012-02-15 09:00,15,101.9,101.93,101.67,101.82,470
20120401|2012-02-15 09:30,15,101.94,102.17,101.57,101.89,1220
20120401|2012-02-15 10:00,15,101.89,102.2,101.86,102.15,455
20120401|2012-02-15 10:30,15,102.17,102.2,101.97,102.03,455
20120401|2012-02-15 11:00,15,102.03,102.18,101.89,102.04,156
20120401|2012-02-15 11:30,15,102.05,102.29,101.73,101.8,503
20120401|2012-02-15 12:00,15,101.77,102.09,101.65,101.97,557
20120401|2012-02-15 12:30,15,102,102.07,101.82,102.02,453
20120401|2012-02-15 13:00,15,102.04,102.19,101.72,102.16,1074
20120401|2012-02-15 13:30,15,102.18,102.28,102.09,102.12,229
20120401|2012-02-15 14:00,15,102.11,102.23,102.03,102.23,102
20120401|2012-02-15 14:30,15,102.23,102.4,102.19,102.38,70
20120401|2012-02-15 15:00,15,102.36,102.39,102.35,102.37,34
20120401|2012-02-15 15:30,15,102.37,102.37,102.25,102.25,16
20120401|2012-02-15 16:00,15,102.23,102.25,102.22,102.23,5
20120401|2012-02-15 19:00,16,102.14,102.16,102,102.1,44
20120401|2012-02-15 19:30,16,102.05,102.05,101.94,101.97,36
20120401|2012-02-15 20:00,16,101.92,101.92,101.83,101.86,27
20120401|2012-02-15 20:30,16,101.83,102,101.83,101.98,24
20120401|2012-02-15 21:00,16,101.96,101.96,101.82,101.82,14
20120401|2012-02-15 21:30,16,101.83,101.84,101.83,101.84,10
20120401|2012-02-15 22:00,16,101.86,101.99,101.86,101.99,6
20120401|2012-02-15 22:30,16,101.9,101.9,101.85,101.86,5
20120401|2012-02-15 23:00,16,101.84,101.84,101.76,101.81,21
20120401|2012-02-15 23:30,16,101.79,101.85,101.78,101.85,30
20120401|2012-02-16 00:00,16,101.83,101.83,101.67,101.74,46
20120401|2012-02-16 00:30,16,101.76,101.81,101.7,101.71,37
20120401|2012-02-16 01:00,16,101.73,101.8,101.68,101.77,50
20120401|2012-02-16 01:30,16,101.82,101.95,101.82,101.95,43
20120401|2012-02-16 02:00,16,101.97,101.97,101.45,101.46,201
20120401|2012-02-16 02:30,16,101.5,101.53,101.35,101.51,131
20120401|2012-02-16 03:00,16,101.54,101.59,101.38,101.49,133
20120401|2012-02-16 03:30,16,101.44,101.7,101.42,101.6,150
20120401|2012-02-16 04:00,16,101.55,101.71,101.53,101.56,252
20120401|2012-02-16 04:30,16,101.51,101.68,101.36,101.66,181
20120401|2012-02-16 05:00,16,101.68,101.71,101.58,101.62,113
20120401|2012-02-16 05:30,16,101.58,101.7,101.55,101.57,71
20120401|2012-02-16 06:00,16,101.55,101.68,101.35,101.35,360
20120401|2012-02-16 06:30,16,101.35,101.4,101.18,101.31,459
20120401|2012-02-16 07:00,16,101.31,101.44,101.23,101.36,245
20120401|2012-02-16 07:30,16,101.45,101.68,101.38,101.6,850
20120401|2012-02-16 08:00,16,101.61,102.13,101.57,101.98,1486
20120401|2012-02-16 08:30,16,101.99,102.17,101.75,101.86,926
20120401|2012-02-16 09:00,16,101.9,102.22,101.88,102,873
20120401|2012-02-16 09:30,16,102,102.12,101.81,101.84,665
20120401|2012-02-16 10:00,16,101.84,102.13,101.84,102,366
20120401|2012-02-16 10:30,16,102.02,103.01,102.01,102.91,1423
20120401|2012-02-16 11:00,16,102.94,102.95,102.63,102.66,623
20120401|2012-02-16 11:30,16,102.63,102.75,102.53,102.64,316
20120401|2012-02-16 12:00,16,102.64,102.81,102.55,102.6,412
20120401|2012-02-16 12:30,16,102.61,102.78,102.42,102.44,372
20120401|2012-02-16 13:00,16,102.44,102.73,102.4,102.68,647
20120401|2012-02-16 13:30,16,102.66,102.73,102.55,102.69,220
20120401|2012-02-16 14:00,16,102.71,102.77,102.61,102.66,54
20120401|2012-02-16 14:30,16,102.63,102.72,102.6,102.65,265
20120401|2012-02-16 15:00,16,102.64,102.65,102.59,102.59,43
20120401|2012-02-16 15:30,16,102.62,102.65,102.62,102.64,13
20120401|2012-02-16 16:00,16,102.65,102.69,102.65,102.68,11
20120401|2012-02-16 19:00,17,102.65,102.76,102.64,102.75,77
20120401|2012-02-16 19:30,17,102.78,102.85,102.78,102.79,10
20120401|2012-02-16 20:00,17,102.73,102.73,102.69,102.69,8
20120401|2012-02-16 20:30,17,102.66,102.68,102.61,102.65,9
20120401|2012-02-16 21:00,17,102.73,102.75,102.69,102.69,52
20120401|2012-02-16 21:30,17,102.69,102.69,102.69,102.69,1
20120401|2012-02-16 22:00,17,102.75,102.75,102.75,102.75,9
20120401|2012-02-16 22:30,17,102.75,102.75,102.75,102.75,29
20120401|2012-02-16 23:00,17,102.82,102.85,102.81,102.85,4
20120401|2012-02-16 23:30,17,102.87,102.9,102.87,102.89,8
20120401|2012-02-17 00:00,17,102.87,102.92,102.87,102.89,23
20120401|2012-02-17 00:30,17,102.86,102.86,102.86,102.86,2
20120401|2012-02-17 01:00,17,102.86,102.98,102.82,102.96,28
20120401|2012-02-17 01:30,17,102.97,103.24,102.97,103.22,101
20120401|2012-02-17 02:00,17,103.23,103.24,103.07,103.15,193
20120401|2012-02-17 02:30,17,103.2,103.2,102.88,102.94,308
20120401|2012-02-17 03:00,17,102.96,103.06,102.88,102.95,260
20120401|2012-02-17 03:30,17,102.98,103.22,102.91,103.13,377
20120401|2012-02-17 04:00,17,103.13,103.14,102.92,103,484
20120401|2012-02-17 04:30,17,103,103.1,102.98,102.99,158
20120401|2012-02-17 05:00,17,103.01,103.07,102.84,102.9,171
20120401|2012-02-17 05:30,17,102.89,103.04,102.89,103.02,279
20120401|2012-02-17 06:00,17,103.01,103.28,102.98,103.13,233
20120401|2012-02-17 06:30,17,103.12,103.17,102.99,103.14,297
20120401|2012-02-17 07:00,17,103.13,103.19,103.04,103.11,301
20120401|2012-02-17 07:30,17,103.12,103.5,103.11,103.24,1082
20120401|2012-02-17 08:00,17,103.27,103.91,103.23,103.78,3281
20120401|2012-02-17 08:30,17,103.79,103.8,103.21,103.23,1587
20120401|2012-02-17 09:00,17,103.23,103.41,103.04,103.29,1866
20120401|2012-02-17 09:30,17,103.29,103.6,103.16,103.5,761
20120401|2012-02-17 10:00,17,103.47,103.47,103.11,103.24,1337
20120401|2012-02-17 10:30,17,103.23,103.4,103.12,103.24,805
20120401|2012-02-17 11:00,17,103.2,103.41,103.11,103.24,449
20120401|2012-02-17 11:30,17,103.26,103.6,103.26,103.58,841
20120401|2012-02-17 12:00,17,103.56,103.77,103.48,103.53,1024
20120401|2012-02-17 12:30,17,103.56,103.71,103.46,103.56,481
20120401|2012-02-17 13:00,17,103.57,103.69,103.25,103.63,1650
20120401|2012-02-17 13:30,17,103.64,103.81,103.58,103.8,463
20120401|2012-02-17 14:00,17,103.78,103.89,103.7,103.79,202
20120401|2012-02-17 14:30,17,103.87,103.9,103.74,103.83,219
20120401|2012-02-17 15:00,17,103.83,104.04,103.83,103.94,105
20120401|2012-02-17 15:30,17,103.89,104.34,103.88,104.3,195
20120401|2012-02-17 16:00,17,104.3,104.49,104.29,104.3,123
20120401|2012-02-17 16:30,17,104.4,104.4,104.4,104.4,1
20120401|2012-02-19 17:00,19,104.71,105.55,104.71,105.34,158
20120401|2012-02-19 17:30,19,105.38,105.46,105.07,105.16,92
20120401|2012-02-19 18:00,20,105.19,105.19,105.1,105.1,39
20120401|2012-02-19 18:30,20,105.16,105.31,105.1,105.2,21
20120401|2012-02-19 19:00,20,105.26,105.3,105.16,105.19,28
20120401|2012-02-19 19:30,20,105.19,105.4,105.14,105.37,223
20120401|2012-02-19 20:00,20,105.37,105.37,105.3,105.32,30
20120401|2012-02-19 20:30,20,105.34,105.34,105.27,105.33,34
20120401|2012-02-19 21:00,20,105.36,105.38,105.24,105.24,24
20120401|2012-02-19 21:30,20,105.29,105.37,105.29,105.35,26
20120401|2012-02-19 22:00,20,105.3,105.31,105.27,105.29,29
20120401|2012-02-19 22:30,20,105.28,105.29,105.26,105.27,68
20120401|2012-02-19 23:00,20,105.33,105.34,105.33,105.34,7
20120401|2012-02-19 23:30,20,105.3,105.37,105.25,105.37,67
20120401|2012-02-20 00:00,20,105.37,105.37,105.26,105.27,47
20120401|2012-02-20 00:30,20,105.26,105.26,105.13,105.18,46
20120401|2012-02-20 01:00,20,105.15,105.25,105.01,105.02,74
20120401|2012-02-20 01:30,20,105.02,105.12,104.93,104.94,77
20120401|2012-02-20 02:00,20,104.95,105.08,104.81,105.05,151
20120401|2012-02-20 02:30,20,105.1,105.13,105.01,105.05,175
20120401|2012-02-20 03:00,20,105.1,105.32,105.07,105.28,104
20120401|2012-02-20 03:30,20,105.32,105.36,105.19,105.19,158
20120401|2012-02-20 04:00,20,105.18,105.22,105.07,105.09,126
20120401|2012-02-20 04:30,20,105.11,105.26,105.09,105.19,74
20120401|2012-02-20 05:00,20,105.27,105.36,105.23,105.27,86
20120401|2012-02-20 05:30,20,105.28,105.81,105.28,105.69,703
20120401|2012-02-20 06:00,20,105.67,105.69,105.27,105.38,282
20120401|2012-02-20 06:30,20,105.41,105.53,105.34,105.48,142
20120401|2012-02-20 07:00,20,105.47,105.57,105.36,105.37,436
20120401|2012-02-20 07:30,20,105.37,105.44,105.18,105.39,338
20120401|2012-02-20 08:00,20,105.37,105.5,105.27,105.39,371
20120401|2012-02-20 08:30,20,105.4,105.48,105.2,105.29,331
20120401|2012-02-20 09:00,20,105.28,105.4,105.28,105.28,299
20120401|2012-02-20 09:30,20,105.27,105.48,105.25,105.43,293
20120401|2012-02-20 10:00,20,105.45,105.59,105.35,105.48,601
20120401|2012-02-20 10:30,20,105.46,105.52,105.31,105.39,208
20120401|2012-02-20 11:00,20,105.44,105.5,105.4,105.41,117
20120401|2012-02-20 11:30,20,105.41,105.5,105.3,105.34,223
20120401|2012-02-20 12:00,20,105.28,105.35,105.25,105.25,126
20120401|2012-02-20 12:30,20,105.3,105.3,105.24,105.24,33
20120401|2012-02-20 13:00,20,105.28,105.28,105.21,105.21,7
20120401|2012-02-20 13:30,20,105.2,105.2,105.2,105.2,1
20120401|2012-02-20 14:00,20,105.25,105.25,105.18,105.18,7
20120401|2012-02-20 14:30,20,105.16,105.16,105.1,105.1,12
20120401|2012-02-20 16:00,20,105.2,105.2,105.2,105.2,1
20120401|2012-02-20 16:30,20,105.18,105.25,105.18,105.19,6
20120401|2012-02-20 19:00,21,105.07,105.2,104.96,105.14,53
20120401|2012-02-20 19:30,21,105.16,105.25,105.05,105.08,25
20120401|2012-02-20 20:00,21,105.1,105.14,105,105.02,26
20120401|2012-02-20 20:30,21,105.04,105.22,104.85,105.11,197
20120401|2012-02-20 21:00,21,105.12,105.44,105.09,105.29,73
20120401|2012-02-20 21:30,21,105.3,105.35,105.19,105.2,34
20120401|2012-02-20 22:00,21,105.21,105.26,105.07,105.1,23
20120401|2012-02-20 22:30,21,105.1,105.24,105.04,105.24,27
20120401|2012-02-20 23:00,21,105.2,105.21,105.1,105.1,22
20120401|2012-02-20 23:30,21,105.11,105.21,105.05,105.16,18
20120401|2012-02-21 00:00,21,105.18,105.27,105.16,105.27,11
20120401|2012-02-21 00:30,21,105.27,105.32,105.24,105.27,13
20120401|2012-02-21 01:00,21,105.26,105.26,105.07,105.14,35
20120401|2012-02-21 01:30,21,105.06,105.29,104.99,105.29,80
20120401|2012-02-21 02:00,21,105.29,105.29,105,105.08,282
20120401|2012-02-21 02:30,21,105.1,105.27,105.09,105.23,248
20120401|2012-02-21 03:00,21,105.21,105.42,105.19,105.22,288
20120401|2012-02-21 03:30,21,105.27,105.3,105.01,105.09,239
20120401|2012-02-21 04:00,21,105.05,105.11,104.87,104.96,1135
20120401|2012-02-21 04:30,21,104.99,105.08,104.9,104.98,615
20120401|2012-02-21 05:00,21,104.95,104.99,104.86,104.93,315
20120401|2012-02-21 05:30,21,104.96,104.99,104.7,104.83,342
20120401|2012-02-21 06:00,21,104.82,105.03,104.81,104.97,199
20120401|2012-02-21 06:30,21,104.96,105.07,104.91,104.95,189
20120401|2012-02-21 07:00,21,104.91,105.14,104.77,105.12,315
20120401|2012-02-21 07:30,21,105.12,105.24,105.06,105.15,543
20120401|2012-02-21 08:00,21,105.15,105.42,104.7,104.9,2571
20120401|2012-02-21 08:30,21,104.89,104.98,104.61,104.78,1231
20120401|2012-02-21 09:00,21,104.76,104.96,104.66,104.89,1033
20120401|2012-02-21 09:30,21,104.91,105.1,104.83,105.03,771
20120401|2012-02-21 10:00,21,105.08,105.31,104.96,105.26,1103
20120401|2012-02-21 10:30,21,105.28,105.33,105.11,105.13,524
20120401|2012-02-21 11:00,21,105.14,105.27,105.02,105.16,350
20120401|2012-02-21 11:30,21,105.17,105.3,105.15,105.18,492
20120401|2012-02-21 12:00,21,105.18,106.26,105.17,106.13,2058
20120401|2012-02-21 12:30,21,106.11,106.49,105.95,106.04,1554
20120401|2012-02-21 13:00,21,106.05,106.45,106.05,106.27,1583
20120401|2012-02-21 13:30,21,106.25,106.26,106.03,106.16,547
20120401|2012-02-21 14:00,21,106.14,106.19,106.03,106.07,241
20120401|2012-02-21 14:30,21,106.08,106.18,106.04,106.04,198
20120401|2012-02-21 15:00,21,106.07,106.15,106.01,106.06,71
20120401|2012-02-21 15:30,21,106,106.07,105.88,105.91,87
20120401|2012-02-21 16:00,21,105.99,106,105.93,105.95,14
20120401|2012-02-21 16:30,21,106,106.14,106,106.14,21
20120401|2012-02-21 19:00,22,105.97,105.97,105.8,105.81,49
20120401|2012-02-21 19:30,22,105.74,105.88,105.73,105.78,53
20120401|2012-02-21 20:00,22,105.78,105.85,105.76,105.85,31
20120401|2012-02-21 20:30,22,105.8,105.86,105.79,105.86,23
20120401|2012-02-21 21:00,22,105.88,106.02,105.88,106.01,25
20120401|2012-02-21 21:30,22,106.03,106.22,106,106.12,63
20120401|2012-02-21 22:00,22,106.12,106.14,106.09,106.09,10
20120401|2012-02-21 22:30,22,106.06,106.12,106,106.11,28
20120401|2012-02-21 23:00,22,106.1,106.17,106.08,106.17,18
20120401|2012-02-21 23:30,22,106.17,106.32,106.11,106.29,35
20120401|2012-02-22 00:00,22,106.29,106.29,106.14,106.15,33
20120401|2012-02-22 00:30,22,106.23,106.27,106.23,106.26,17
20120401|2012-02-22 01:00,22,106.28,106.37,106.28,106.31,21
20120401|2012-02-22 01:30,22,106.3,106.4,106.29,106.37,55
20120401|2012-02-22 02:00,22,106.37,106.4,106.22,106.23,140
20120401|2012-02-22 02:30,22,106.25,106.27,105.98,105.98,214
20120401|2012-02-22 03:00,22,105.98,106.01,105.75,105.88,956
20120401|2012-02-22 03:30,22,105.87,105.94,105.66,105.79,284
20120401|2012-02-22 04:00,22,105.81,105.96,105.68,105.95,258
20120401|2012-02-22 04:30,22,105.92,105.96,105.76,105.84,168
20120401|2012-02-22 05:00,22,105.84,105.97,105.77,105.89,407
20120401|2012-02-22 05:30,22,105.93,105.93,105.62,105.63,451
20120401|2012-02-22 06:00,22,105.67,105.91,105.63,105.85,215
20120401|2012-02-22 06:30,22,105.82,106.15,105.78,105.92,489
20120401|2012-02-22 07:00,22,105.95,106,105.61,105.8,431
20120401|2012-02-22 07:30,22,105.79,105.95,105.71,105.95,590
20120401|2012-02-22 08:00,22,105.95,106.14,105.74,105.82,1294
20120401|2012-02-22 08:30,22,105.85,106.02,105.79,105.87,868
20120401|2012-02-22 09:00,22,105.83,106.36,105.73,106.09,1348
20120401|2012-02-22 09:30,22,106.07,106.35,105.9,106.33,1229
20120401|2012-02-22 10:00,22,106.35,106.45,106.07,106.08,1245
20120401|2012-02-22 10:30,22,106.07,106.12,105.76,105.98,1343
20120401|2012-02-22 11:00,22,105.96,106,105.74,105.84,415
20120401|2012-02-22 11:30,22,105.79,105.9,105.67,105.79,601
20120401|2012-02-22 12:00,22,105.77,106.03,105.69,105.8,808
20120401|2012-02-22 12:30,22,105.79,106.08,105.79,105.85,853
20120401|2012-02-22 13:00,22,105.86,106.71,105.86,106.33,2119
20120401|2012-02-22 13:30,22,106.31,106.31,106.15,106.18,321
20120401|2012-02-22 14:00,22,106.15,106.31,105.97,105.97,261
20120401|2012-02-22 14:30,22,106.07,106.07,105.95,106.05,98
20120401|2012-02-22 15:00,22,106.06,106.06,105.93,106.04,79
20120401|2012-02-22 15:30,22,106.05,106.1,105.84,106.08,114
20120401|2012-02-22 16:00,22,106.01,106.01,106,106,2
20120401|2012-02-22 19:00,23,105.88,105.88,105.72,105.83,25
20120401|2012-02-22 19:30,23,105.81,105.86,105.79,105.79,11
20120401|2012-02-22 20:00,23,105.8,105.83,105.73,105.78,16
20120401|2012-02-22 20:30,23,105.79,105.9,105.79,105.9,12
20120401|2012-02-22 21:00,23,105.91,105.93,105.85,105.87,51
20120401|2012-02-22 21:30,23,105.89,105.89,105.86,105.87,4
20120401|2012-02-22 22:00,23,105.9,105.97,105.85,105.97,13
20120401|2012-02-22 22:30,23,105.98,105.98,105.9,105.92,4
20120401|2012-02-22 23:00,23,105.9,105.97,105.9,105.97,10
20120401|2012-02-22 23:30,23,105.95,105.97,105.92,105.92,6
20120401|2012-02-23 00:00,23,105.91,105.99,105.91,105.99,10
20120401|2012-02-23 00:30,23,106,106.18,106,106.18,27
20120401|2012-02-23 01:00,23,106.2,106.29,106.1,106.16,59
20120401|2012-02-23 01:30,23,106.11,106.11,105.96,105.98,60
20120401|2012-02-23 02:00,23,105.99,106.32,105.95,106.19,297
20120401|2012-02-23 02:30,23,106.18,106.52,106.17,106.4,337
20120401|2012-02-23 03:00,23,106.4,106.58,106.28,106.34,301
20120401|2012-02-23 03:30,23,106.33,106.68,106.33,106.4,642
20120401|2012-02-23 04:00,23,106.4,106.41,106.12,106.2,381
20120401|2012-02-23 04:30,23,106.2,106.33,106.2,106.24,352
20120401|2012-02-23 05:00,23,106.25,106.56,106.25,106.43,573
20120401|2012-02-23 05:30,23,106.44,106.48,106.29,106.35,264
20120401|2012-02-23 06:00,23,106.38,106.52,106.23,106.49,295
20120401|2012-02-23 06:30,23,106.52,106.52,106.35,106.38,231
20120401|2012-02-23 07:00,23,106.41,106.79,106.41,106.68,543
20120401|2012-02-23 07:30,23,106.7,106.78,106.48,106.61,1000
20120401|2012-02-23 08:00,23,106.57,106.59,105.75,106,2714
20120401|2012-02-23 08:30,23,106,106.04,105.5,105.62,2447
20120401|2012-02-23 09:00,23,105.66,105.96,105.62,105.86,1268
20120401|2012-02-23 09:30,23,105.86,106.09,105.85,106.03,860
20120401|2012-02-23 10:00,23,106.14,106.35,105.83,106.35,1745
20120401|2012-02-23 10:30,23,106.36,106.36,106.04,106.24,1114
20120401|2012-02-23 11:00,23,106.32,107.07,106.27,107.05,1863
20120401|2012-02-23 11:30,23,107.05,107.08,106.81,106.9,1193
20120401|2012-02-23 12:00,23,106.89,106.97,106.7,106.9,772
20120401|2012-02-23 12:30,23,106.9,107.55,106.87,107.44,2340
20120401|2012-02-23 13:00,23,107.42,107.94,107.39,107.84,2391
20120401|2012-02-23 13:30,23,107.78,108.04,107.78,107.93,484
20120401|2012-02-23 14:00,23,107.93,108.24,107.85,108.04,410
20120401|2012-02-23 14:30,23,108.03,108.11,107.99,108.11,227
20120401|2012-02-23 15:00,23,108.14,108.46,108.05,108.44,273
20120401|2012-02-23 15:30,23,108.41,108.7,108.41,108.59,261
20120401|2012-02-23 16:00,23,108.63,108.7,108.55,108.55,27
20120401|2012-02-23 19:00,24,108.53,108.68,108.53,108.68,85
20120401|2012-02-23 19:30,24,108.67,108.67,108.39,108.46,117
20120401|2012-02-23 20:00,24,108.5,108.51,108.4,108.47,80
20120401|2012-02-23 20:30,24,108.5,108.5,108.36,108.44,28
20120401|2012-02-23 21:00,24,108.45,108.49,108.42,108.42,30
20120401|2012-02-23 21:30,24,108.43,108.63,108.42,108.61,42
20120401|2012-02-23 22:00,24,108.58,108.58,108.53,108.55,12
20120401|2012-02-23 22:30,24,108.47,108.49,108.38,108.48,57
20120401|2012-02-23 23:00,24,108.54,108.58,108.54,108.58,6
20120401|2012-02-23 23:30,24,108.59,108.61,108.48,108.48,60
20120401|2012-02-24 00:00,24,108.48,108.51,108.39,108.42,40
20120401|2012-02-24 00:30,24,108.45,108.53,108.45,108.48,20
20120401|2012-02-24 01:00,24,108.46,108.66,108.46,108.52,27
20120401|2012-02-24 01:30,24,108.55,108.56,108.45,108.51,43
20120401|2012-02-24 02:00,24,108.51,108.58,108.29,108.32,229
20120401|2012-02-24 02:30,24,108.33,108.46,108.19,108.38,396
20120401|2012-02-24 03:00,24,108.39,108.43,108.26,108.36,306
20120401|2012-02-24 03:30,24,108.33,108.45,108.31,108.36,303
20120401|2012-02-24 04:00,24,108.36,108.51,108.2,108.22,344
20120401|2012-02-24 04:30,24,108.21,108.21,108.04,108.15,264
20120401|2012-02-24 05:00,24,108.16,108.49,108.15,108.36,207
20120401|2012-02-24 05:30,24,108.35,108.46,108.19,108.36,280
20120401|2012-02-24 06:00,24,108.34,108.5,108.33,108.38,205
20120401|2012-02-24 06:30,24,108.39,108.46,108.2,108.21,193
20120401|2012-02-24 07:00,24,108.22,108.39,108.13,108.17,495
20120401|2012-02-24 07:30,24,108.15,108.58,108.14,108.56,505
20120401|2012-02-24 08:00,24,108.56,108.98,108.25,108.72,2393
20120401|2012-02-24 08:30,24,108.74,108.74,108.46,108.64,917
20120401|2012-02-24 09:00,24,108.64,108.7,108.07,108.18,1346
20120401|2012-02-24 09:30,24,108.19,108.28,107.94,108.16,1931
20120401|2012-02-24 10:00,24,108.15,108.43,108.14,108.37,945
20120401|2012-02-24 10:30,24,108.38,108.66,108.17,108.62,1259
20120401|2012-02-24 11:00,24,108.6,109.08,108.6,108.83,1272
20120401|2012-02-24 11:30,24,108.79,108.98,108.64,108.9,920
20120401|2012-02-24 12:00,24,108.92,109.48,108.92,109.22,1917
20120401|2012-02-24 12:30,24,109.25,109.92,109.21,109.77,1908
20120401|2012-02-24 13:00,24,109.74,109.95,109.5,109.77,2488
20120401|2012-02-24 13:30,24,109.74,109.74,109.42,109.53,604
20120401|2012-02-24 14:00,24,109.57,109.71,109.56,109.62,163
20120401|2012-02-24 14:30,24,109.65,109.84,109.59,109.81,101
20120401|2012-02-24 15:00,24,109.78,109.78,109.68,109.71,41
20120401|2012-02-24 15:30,24,109.72,109.72,109.65,109.69,4
20120401|2012-02-24 16:00,24,109.77,109.77,109.55,109.68,39
20120401|2012-02-24 16:30,24,109.77,109.77,109.67,109.67,7
20120401|2012-02-26 17:00,26,109.7,109.71,109.47,109.66,25
20120401|2012-02-26 17:30,26,109.59,109.65,109.59,109.65,3
20120401|2012-02-26 18:00,27,109.46,109.46,109.39,109.41,15
20120401|2012-02-26 18:30,27,109.34,109.45,109.31,109.38,56
20120401|2012-02-26 19:00,27,109.34,109.55,109.32,109.51,12
20120401|2012-02-26 19:30,27,109.59,109.6,109.51,109.51,25
20120401|2012-02-26 20:00,27,109.51,109.62,109.51,109.6,15
20120401|2012-02-26 20:30,27,109.54,109.54,109.46,109.46,17
20120401|2012-02-26 21:00,27,109.44,109.47,109.44,109.47,5
20120401|2012-02-26 21:30,27,109.53,109.53,109.41,109.45,19
20120401|2012-02-26 22:00,27,109.48,109.5,109.48,109.5,3
20120401|2012-02-26 22:30,27,109.45,109.45,109.36,109.37,15
20120401|2012-02-26 23:00,27,109.35,109.37,109.33,109.37,26
20120401|2012-02-26 23:30,27,109.37,109.41,109.36,109.37,14
20120401|2012-02-27 00:00,27,109.38,109.4,109.36,109.38,14
20120401|2012-02-27 00:30,27,109.32,109.32,109.21,109.21,18
20120401|2012-02-27 01:00,27,109.21,109.33,109.18,109.29,20
20120401|2012-02-27 01:30,27,109.23,109.32,109.18,109.2,257
20120401|2012-02-27 02:00,27,109.15,109.18,108.87,108.87,268
20120401|2012-02-27 02:30,27,108.86,108.89,108.52,108.7,813
20120401|2012-02-27 03:00,27,108.68,108.7,108.53,108.7,341
20120401|2012-02-27 03:30,27,108.71,108.81,108.59,108.63,253
20120401|2012-02-27 04:00,27,108.62,108.73,108.41,108.46,499
20120401|2012-02-27 04:30,27,108.44,108.58,108.24,108.38,534
20120401|2012-02-27 05:00,27,108.37,108.57,108.33,108.48,222
20120401|2012-02-27 05:30,27,108.47,108.7,108.43,108.44,436
20120401|2012-02-27 06:00,27,108.47,108.63,108.39,108.42,283
20120401|2012-02-27 06:30,27,108.4,108.68,108.4,108.68,498
20120401|2012-02-27 07:00,27,108.71,108.83,108.6,108.75,479
20120401|2012-02-27 07:30,27,108.79,109.16,108.76,109.1,1053
20120401|2012-02-27 08:00,27,109.11,109.23,108.49,108.53,1965
20120401|2012-02-27 08:30,27,108.55,108.79,108.3,108.7,1350
20120401|2012-02-27 09:00,27,108.73,108.93,108.37,108.54,1630
20120401|2012-02-27 09:30,27,108.54,108.74,108.37,108.5,1220
20120401|2012-02-27 10:00,27,108.53,109.39,108.51,109.06,2070
20120401|2012-02-27 10:30,27,109.06,109.27,108.88,108.94,1370
20120401|2012-02-27 11:00,27,108.93,109.11,108.56,108.76,1232
20120401|2012-02-27 11:30,27,108.75,109.04,108.67,109.02,499
20120401|2012-02-27 12:00,27,109.08,109.22,108.86,108.88,514
20120401|2012-02-27 12:30,27,108.86,109.04,108.52,108.7,1167
20120401|2012-02-27 13:00,27,108.7,108.87,108.4,108.53,1945
20120401|2012-02-27 13:30,27,108.48,108.61,108.43,108.61,407
20120401|2012-02-27 14:00,27,108.61,108.65,107.74,107.76,972
20120401|2012-02-27 14:30,27,107.8,107.82,107.29,107.72,892
20120401|2012-02-27 15:00,27,107.69,107.87,107.64,107.75,125
20120401|2012-02-27 15:30,27,107.68,107.8,107.67,107.77,25
20120401|2012-02-27 16:00,27,107.8,107.95,107.8,107.91,43
20120401|2012-02-27 19:00,28,107.91,108,107.91,107.96,23
20120401|2012-02-27 19:30,28,107.96,108.06,107.96,108.02,7
20120401|2012-02-27 20:00,28,107.98,108.02,107.94,107.95,16
20120401|2012-02-27 20:30,28,107.94,107.94,107.87,107.89,7
20120401|2012-02-27 21:00,28,107.9,107.91,107.9,107.9,10
20120401|2012-02-27 21:30,28,107.96,107.97,107.96,107.97,4
20120401|2012-02-27 22:00,28,107.98,107.98,107.92,107.92,8
20120401|2012-02-27 22:30,28,108.04,108.06,108.04,108.04,11
20120401|2012-02-27 23:00,28,108.08,108.08,108.05,108.07,9
20120401|2012-02-27 23:30,28,108.1,108.34,108.1,108.32,125
20120401|2012-02-28 00:00,28,108.35,108.46,108.35,108.46,51
20120401|2012-02-28 00:30,28,108.43,108.44,108.33,108.43,20
20120401|2012-02-28 01:00,28,108.43,108.48,108.29,108.3,26
20120401|2012-02-28 01:30,28,108.27,108.49,108.22,108.49,38
20120401|2012-02-28 02:00,28,108.47,108.62,108.39,108.39,254
20120401|2012-02-28 02:30,28,108.4,108.6,108.39,108.51,385
20120401|2012-02-28 03:00,28,108.54,108.61,108.25,108.38,565
20120401|2012-02-28 03:30,28,108.39,108.55,108.34,108.4,409
20120401|2012-02-28 04:00,28,108.45,108.51,108.35,108.38,200
20120401|2012-02-28 04:30,28,108.33,108.42,108.25,108.4,539
20120401|2012-02-28 05:00,28,108.38,108.42,108.27,108.37,146
20120401|2012-02-28 05:30,28,108.33,108.36,108.02,108.06,585
20120401|2012-02-28 06:00,28,108.04,108.48,107.99,108.45,571
20120401|2012-02-28 06:30,28,108.45,108.58,108.28,108.4,999
20120401|2012-02-28 07:00,28,108.4,108.57,108.36,108.49,577
20120401|2012-02-28 07:30,28,108.46,108.46,107.62,107.81,1715
20120401|2012-02-28 08:00,28,107.83,108.27,107.67,108.14,1423
20120401|2012-02-28 08:30,28,108.13,108.45,107.78,108.45,1316
20120401|2012-02-28 09:00,28,108.48,108.74,108.1,108.18,1961
20120401|2012-02-28 09:30,28,108.21,108.66,108.19,108.46,1227
20120401|2012-02-28 10:00,28,108.43,108.6,108.21,108.26,837
20120401|2012-02-28 10:30,28,108.28,108.32,107.86,108.01,1281
20120401|2012-02-28 11:00,28,107.96,108.19,107.91,108.02,619
20120401|2012-02-28 11:30,28,108.04,108.3,108.02,108.2,623
20120401|2012-02-28 12:00,28,108.22,108.28,107.51,107.52,1162
20120401|2012-02-28 12:30,28,107.5,107.5,106.3,106.64,4080
20120401|2012-02-28 13:00,28,106.59,106.88,106.45,106.58,2205
20120401|2012-02-28 13:30,28,106.58,106.85,106.58,106.79,633
20120401|2012-02-28 14:00,28,106.79,106.82,106.61,106.77,225
20120401|2012-02-28 14:30,28,106.8,106.8,106.65,106.65,165
20120401|2012-02-28 15:00,28,106.65,106.67,106.34,106.45,182
20120401|2012-02-28 15:30,28,106.51,106.51,106.37,106.51,41
20120401|2012-02-28 16:00,28,106.51,106.51,106.48,106.48,2
20120401|2012-02-28 16:30,28,106.52,106.52,106.52,106.52,2
20120401|2012-02-28 19:00,29,106.6,106.65,106.59,106.6,34
20120401|2012-02-28 19:30,29,106.63,106.77,106.63,106.75,21
20120401|2012-02-28 20:00,29,106.78,106.86,106.74,106.82,36
20120401|2012-02-28 20:30,29,106.83,106.93,106.77,106.93,38
20120401|2012-02-28 21:00,29,106.9,106.93,106.86,106.86,18
20120401|2012-02-28 21:30,29,106.88,106.88,106.87,106.87,2
20120401|2012-02-28 22:00,29,106.96,106.97,106.89,106.9,12
20120401|2012-02-28 22:30,29,107.02,107.15,107.02,107.13,29
20120401|2012-02-28 23:00,29,107.12,107.14,107,107,37
20120401|2012-02-28 23:30,29,106.98,107,106.9,106.93,52
20120401|2012-02-29 00:00,29,106.91,106.99,106.91,106.99,16
20120401|2012-02-29 00:30,29,106.95,107.05,106.95,107.05,10
20120401|2012-02-29 01:00,29,107.07,107.1,106.99,107,101
20120401|2012-02-29 01:30,29,107.02,107.04,106.79,106.87,184
20120401|2012-02-29 02:00,29,106.9,107.07,106.81,106.93,127
20120401|2012-02-29 02:30,29,106.97,107.2,106.97,107.07,288
20120401|2012-02-29 03:00,29,107.08,107.15,106.94,107.12,146
20120401|2012-02-29 03:30,29,107.12,107.17,106.99,107.14,182
20120401|2012-02-29 04:00,29,107.12,107.33,106.97,107.29,877
20120401|2012-02-29 04:30,29,107.27,107.43,106.88,107.11,636
20120401|2012-02-29 05:00,29,107.06,107.06,106.68,106.81,549
20120401|2012-02-29 05:30,29,106.76,106.97,106.68,106.97,283
20120401|2012-02-29 06:00,29,107.03,107.11,106.86,106.92,429
20120401|2012-02-29 06:30,29,106.89,106.96,106.78,106.86,469
20120401|2012-02-29 07:00,29,106.86,106.95,106.78,106.91,176
20120401|2012-02-29 07:30,29,106.93,107.11,106.44,106.45,1544
20120401|2012-02-29 08:00,29,106.47,106.86,106.47,106.77,848
20120401|2012-02-29 08:30,29,106.77,107.36,106.72,107.1,2015
20120401|2012-02-29 09:00,29,107.11,107.22,106.53,106.62,1524
20120401|2012-02-29 09:30,29,106.6,106.73,105.27,106.01,5388
20120401|2012-02-29 10:00,29,106,106.22,105.33,105.33,2240
20120401|2012-02-29 10:30,29,105.3,105.68,104.85,105.63,3501
20120401|2012-02-29 11:00,29,105.62,106.05,105.59,105.9,1815
20120401|2012-02-29 11:30,29,105.87,105.89,105.56,105.82,802
20120401|2012-02-29 12:00,29,105.83,106,105.53,105.65,1081
20120401|2012-02-29 12:30,29,105.61,106.2,105.51,106.1,1415
20120401|2012-02-29 13:00,29,106.11,107.14,106.02,107.09,3980
20120401|2012-02-29 13:30,29,107.09,107.21,106.87,106.92,683
20120401|2012-02-29 14:00,29,106.9,107.18,106.83,106.99,326
20120401|2012-02-29 14:30,29,106.93,107.03,106.78,106.97,162
20120401|2012-02-29 15:00,29,106.89,106.96,106.8,106.89,106
20120401|2012-02-29 15:30,29,106.95,106.96,106.82,106.87,35
20120401|2012-02-29 16:00,29,106.9,106.95,106.88,106.88,16
20120401|2012-02-29 16:30,29,106.88,106.88,106.88,106.88,6
20120401|2012-02-29 19:00,1,107.02,107.16,107.02,107.16,44
20120401|2012-02-29 19:30,1,107.16,107.21,107.16,107.2,59
20120401|2012-02-29 20:00,1,107.2,107.25,107.05,107.08,58
20120401|2012-02-29 20:30,1,107.01,107.03,106.9,106.9,9
20120401|2012-02-29 21:00,1,106.9,107.13,106.76,107.05,98
20120401|2012-02-29 21:30,1,107.01,107.01,106.95,106.99,9
20120401|2012-02-29 22:00,1,107,107,106.87,106.87,10
20120401|2012-02-29 22:30,1,106.87,107,106.87,107,9
20120401|2012-02-29 23:00,1,107.03,107.07,107,107.06,19
20120401|2012-02-29 23:30,1,107.05,107.1,107.04,107.05,31
20120401|2012-03-01 00:00,1,107.04,107.04,106.93,106.97,25
20120401|2012-03-01 00:30,1,106.97,106.97,106.75,106.8,78
20120401|2012-03-01 01:00,1,106.75,106.8,106.64,106.64,59
20120401|2012-03-01 01:30,1,106.64,106.85,106.62,106.77,93
20120401|2012-03-01 02:00,1,106.78,106.79,106.56,106.79,237
20120401|2012-03-01 02:30,1,106.78,106.88,106.73,106.85,106
20120401|2012-03-01 03:00,1,106.83,107.3,106.83,107.16,582
20120401|2012-03-01 03:30,1,107.16,107.37,107.16,107.32,190
20120401|2012-03-01 04:00,1,107.31,107.37,107.12,107.37,276
20120401|2012-03-01 04:30,1,107.3,107.4,107.16,107.28,266
20120401|2012-03-01 05:00,1,107.27,107.55,107.19,107.26,706
20120401|2012-03-01 05:30,1,107.26,107.33,107.07,107.22,228
20120401|2012-03-01 06:00,1,107.25,107.33,107.14,107.19,306
20120401|2012-03-01 06:30,1,107.22,107.29,106.99,107.18,755
20120401|2012-03-01 07:00,1,107.2,107.6,107.14,107.49,950
20120401|2012-03-01 07:30,1,107.46,107.48,107.17,107.4,1544
20120401|2012-03-01 08:00,1,107.38,107.82,107.2,107.54,2269
20120401|2012-03-01 08:30,1,107.57,107.87,107.47,107.65,1495
20120401|2012-03-01 09:00,1,107.61,107.98,107.24,107.85,1704
20120401|2012-03-01 09:30,1,107.84,107.85,107.28,107.41,1460
20120401|2012-03-01 10:00,1,107.43,107.6,106.7,107.56,3613
20120401|2012-03-01 10:30,1,107.58,107.7,107.41,107.49,1529
20120401|2012-03-01 11:00,1,107.49,108.3,107.31,108.1,3181
20120401|2012-03-01 11:30,1,108.12,108.24,107.88,107.92,1134
20120401|2012-03-01 12:00,1,107.94,108.16,107.76,108.06,1108
20120401|2012-03-01 12:30,1,108.02,108.67,108,108.67,2842
20120401|2012-03-01 13:00,1,108.67,108.91,108.41,108.77,3626
20120401|2012-03-01 13:30,1,108.77,108.93,108.61,108.86,995
20120401|2012-03-01 14:00,1,108.86,110.56,108.82,109.6,3021
20120401|2012-03-01 14:30,1,109.6,110.08,108.85,109.15,1240
20120401|2012-03-01 15:00,1,109.07,109.16,108.72,108.73,470
20120401|2012-03-01 15:30,1,108.82,108.92,108.74,108.75,38
20120401|2012-03-01 16:00,1,108.83,108.84,108.61,108.61,18
20120401|2012-03-01 16:30,1,108.8,108.8,108.8,108.8,1
20120401|2012-03-01 19:00,2,108.9,108.91,108.77,108.8,31
20120401|2012-03-01 19:30,2,108.82,108.88,108.82,108.86,16
20120401|2012-03-01 20:00,2,108.87,108.9,108.87,108.87,9
20120401|2012-03-01 20:30,2,108.82,108.85,108.71,108.75,54
20120401|2012-03-01 21:00,2,108.68,108.68,108.53,108.54,19
20120401|2012-03-01 21:30,2,108.58,108.63,108.43,108.5,45
20120401|2012-03-01 22:00,2,108.5,108.56,108.49,108.52,30
20120401|2012-03-01 22:30,2,108.49,108.51,108.47,108.51,9
20120401|2012-03-01 23:00,2,108.5,108.61,108.5,108.61,18
20120401|2012-03-01 23:30,2,108.59,108.6,108.49,108.49,10
20120401|2012-03-02 00:00,2,108.5,108.5,108.46,108.47,12
20120401|2012-03-02 00:30,2,108.57,108.64,108.57,108.61,40
20120401|2012-03-02 01:00,2,108.54,108.55,108.41,108.5,41
20120401|2012-03-02 01:30,2,108.4,108.55,108.37,108.41,94
20120401|2012-03-02 02:00,2,108.41,108.48,108.16,108.16,252
20120401|2012-03-02 02:30,2,108.18,108.21,107.9,108.02,499
20120401|2012-03-02 03:00,2,108.03,108.18,107.86,107.93,406
20120401|2012-03-02 03:30,2,107.96,108.06,107.88,108.03,221
20120401|2012-03-02 04:00,2,108.05,108.33,107.99,108.16,224
20120401|2012-03-02 04:30,2,108.2,108.21,107.99,108.17,146
20120401|2012-03-02 05:00,2,108.11,108.24,108.04,108.18,104
20120401|2012-03-02 05:30,2,108.16,108.38,108.01,108.16,130
20120401|2012-03-02 06:00,2,108.12,108.12,107.84,107.9,288
20120401|2012-03-02 06:30,2,107.92,108.02,107.62,108.01,511
20120401|2012-03-02 07:00,2,107.99,108.2,107.94,108.15,401
20120401|2012-03-02 07:30,2,108.13,108.49,108.08,108.49,553
20120401|2012-03-02 08:00,2,108.49,108.55,107.8,107.88,1042
20120401|2012-03-02 08:30,2,107.9,108.02,107.26,107.36,2114
20120401|2012-03-02 09:00,2,107.35,107.69,107.05,107.53,1758
20120401|2012-03-02 09:30,2,107.54,107.66,107.13,107.2,1185
20120401|2012-03-02 10:00,2,107.24,107.45,107.06,107.31,1243
20120401|2012-03-02 10:30,2,107.31,107.44,106.39,106.65,2455
20120401|2012-03-02 11:00,2,106.66,106.81,106.08,106.37,1854
20120401|2012-03-02 11:30,2,106.37,106.77,106.31,106.53,1031
20120401|2012-03-02 12:00,2,106.54,106.55,105.8,106.07,2233
20120401|2012-03-02 12:30,2,106.07,106.52,106.06,106.43,1018
20120401|2012-03-02 13:00,2,106.42,107.15,106.42,106.71,3795
20120401|2012-03-02 13:30,2,106.67,106.78,106.51,106.67,422
20120401|2012-03-02 14:00,2,106.69,106.73,106.57,106.6,120
20120401|2012-03-02 14:30,2,106.65,106.74,106.47,106.65,401
20120401|2012-03-02 15:00,2,106.62,106.71,106.61,106.71,23
20120401|2012-03-02 15:30,2,106.61,106.61,106.53,106.55,14
20120401|2012-03-02 16:00,2,106.56,106.66,106.56,106.58,26
20120401|2012-03-04 17:00,4,106.59,106.94,106.59,106.94,13
20120401|2012-03-04 18:00,5,107.01,107.13,106.98,107.13,7
20120401|2012-03-04 18:30,5,107.13,107.13,107.09,107.09,2
20120401|2012-03-04 19:00,5,107.23,107.26,107.2,107.2,17
20120401|2012-03-04 19:30,5,107.21,107.21,107.18,107.19,20
20120401|2012-03-04 20:00,5,107.2,107.2,106.98,107.01,12
20120401|2012-03-04 20:30,5,107.01,107.01,106.98,106.98,3
20120401|2012-03-04 21:00,5,106.99,107.02,106.99,107.02,13
20120401|2012-03-04 21:30,5,107,107,106.9,106.9,10
20120401|2012-03-04 22:00,5,106.91,106.93,106.91,106.91,3
20120401|2012-03-04 22:30,5,106.95,107.02,106.93,106.93,20
20120401|2012-03-04 23:00,5,106.95,106.95,106.89,106.89,8
20120401|2012-03-04 23:30,5,106.91,106.96,106.91,106.96,4
20120401|2012-03-05 00:00,5,106.94,107.02,106.88,107.02,19
20120401|2012-03-05 00:30,5,107.01,107.02,106.96,107.02,16
20120401|2012-03-05 01:00,5,107.05,107.05,106.77,106.86,49
20120401|2012-03-05 01:30,5,106.86,106.86,106.6,106.67,99
20120401|2012-03-05 02:00,5,106.69,106.84,106.55,106.66,106
20120401|2012-03-05 02:30,5,106.66,106.81,106.57,106.62,270
20120401|2012-03-05 03:00,5,106.58,106.59,105.96,106.01,672
20120401|2012-03-05 03:30,5,106.03,106.05,105.53,105.61,672
20120401|2012-03-05 04:00,5,105.61,105.93,105.61,105.89,417
20120401|2012-03-05 04:30,5,105.88,106,105.78,105.85,133
20120401|2012-03-05 05:00,5,105.8,106.32,105.79,106.2,297
20120401|2012-03-05 05:30,5,106.14,106.26,106.08,106.14,90
20120401|2012-03-05 06:00,5,106.2,106.35,106.02,106.22,216
20120401|2012-03-05 06:30,5,106.21,106.75,106.2,106.63,739
20120401|2012-03-05 07:00,5,106.73,106.86,106.58,106.62,584
20120401|2012-03-05 07:30,5,106.7,107.06,106.58,106.77,763
20120401|2012-03-05 08:00,5,106.79,107.42,106.79,107.02,1562
20120401|2012-03-05 08:30,5,107.02,107.08,106.63,106.7,1089
20120401|2012-03-05 09:00,5,106.76,107.05,106.16,106.21,1949
20120401|2012-03-05 09:30,5,106.19,106.59,106.08,106.32,1215
20120401|2012-03-05 10:00,5,106.34,106.92,106.03,106.85,2323
20120401|2012-03-05 10:30,5,106.84,107.18,106.67,106.81,1469
20120401|2012-03-05 11:00,5,106.82,107.05,106.78,106.9,554
20120401|2012-03-05 11:30,5,106.93,106.97,106.4,106.53,749
20120401|2012-03-05 12:00,5,106.49,106.98,106.37,106.95,1449
20120401|2012-03-05 12:30,5,106.89,106.94,106.58,106.82,516
20120401|2012-03-05 13:00,5,106.78,106.87,106.48,106.72,1691
20120401|2012-03-05 13:30,5,106.74,106.85,106.7,106.81,317
20120401|2012-03-05 14:00,5,106.79,106.89,106.76,106.86,140
20120401|2012-03-05 14:30,5,106.88,107.1,106.88,107.05,112
20120401|2012-03-05 15:00,5,107.05,107.09,107.01,107.02,44
20120401|2012-03-05 15:30,5,107.09,107.13,107.05,107.11,69
20120401|2012-03-05 16:00,5,107.11,107.11,107.1,107.1,2
20120401|2012-03-05 19:00,6,107.2,107.2,107.05,107.06,10
20120401|2012-03-05 19:30,6,107.06,107.1,106.8,106.8,34
20120401|2012-03-05 20:00,6,106.91,106.92,106.78,106.78,10
20120401|2012-03-05 20:30,6,106.82,106.82,106.75,106.8,18
20120401|2012-03-05 21:00,6,106.73,106.89,106.73,106.84,27
20120401|2012-03-05 21:30,6,106.83,106.84,106.65,106.71,68
20120401|2012-03-05 22:00,6,106.63,106.63,106.58,106.59,13
20120401|2012-03-05 22:30,6,106.58,106.58,106.5,106.53,145
20120401|2012-03-05 23:00,6,106.6,106.72,106.59,106.71,15
20120401|2012-03-05 23:30,6,106.74,106.88,106.74,106.84,36
20120401|2012-03-06 00:00,6,106.83,106.83,106.71,106.78,30
20120401|2012-03-06 00:30,6,106.83,106.86,106.81,106.81,8
20120401|2012-03-06 01:00,6,106.8,106.9,106.77,106.88,45
20120401|2012-03-06 01:30,6,106.85,106.85,106.74,106.77,15
20120401|2012-03-06 02:00,6,106.73,106.74,106.52,106.61,174
20120401|2012-03-06 02:30,6,106.64,106.95,106.57,106.78,179
20120401|2012-03-06 03:00,6,106.83,106.88,106.18,106.2,379
20120401|2012-03-06 03:30,6,106.18,106.29,105.9,106.05,1077
20120401|2012-03-06 04:00,6,106.05,106.17,105.82,105.85,679
20120401|2012-03-06 04:30,6,105.84,106.23,105.84,106.16,274
20120401|2012-03-06 05:00,6,106.11,106.16,105.94,106.12,193
20120401|2012-03-06 05:30,6,106.18,106.24,105.98,106.12,273
20120401|2012-03-06 06:00,6,106.12,106.3,105.96,106.24,394
20120401|2012-03-06 06:30,6,106.22,106.3,105.96,105.98,208
20120401|2012-03-06 07:00,6,105.97,106.03,105.58,105.69,929
20120401|2012-03-06 07:30,6,105.67,105.67,105.17,105.3,1871
20120401|2012-03-06 08:00,6,105.3,105.44,104.66,104.86,3020
20120401|2012-03-06 08:30,6,104.88,105.12,104.61,105.1,1811
20120401|2012-03-06 09:00,6,105.14,105.35,104.81,105.23,1682
20120401|2012-03-06 09:30,6,105.19,105.67,104.91,104.98,2226
20120401|2012-03-06 10:00,6,104.97,105.54,104.93,105.35,1629
20120401|2012-03-06 10:30,6,105.32,105.33,104.62,104.89,1859
20120401|2012-03-06 11:00,6,104.9,105.07,104.51,104.78,2350
20120401|2012-03-06 11:30,6,104.8,104.97,104.68,104.73,1037
20120401|2012-03-06 12:00,6,104.72,105.24,104.59,105.14,1219
20120401|2012-03-06 12:30,6,105.17,105.39,105.05,105.23,1252
20120401|2012-03-06 13:00,6,105.25,105.35,104.63,104.72,2676
20120401|2012-03-06 13:30,6,104.72,104.92,104.69,104.71,509
20120401|2012-03-06 14:00,6,104.72,104.86,104.72,104.78,261
20120401|2012-03-06 14:30,6,104.83,104.92,104.73,104.89,144
20120401|2012-03-06 15:00,6,104.89,104.98,104.88,104.89,65
20120401|2012-03-06 15:30,6,104.88,104.94,104.69,104.91,88
20120401|2012-03-06 16:00,6,104.9,105,104.9,104.99,5
20120401|2012-03-06 16:30,6,104.9,104.9,104.9,104.9,6
20120401|2012-03-06 19:00,7,104.88,104.95,104.86,104.9,73
20120401|2012-03-06 19:30,7,104.99,105.08,104.95,105,30
20120401|2012-03-06 20:00,7,105.07,105.12,105.07,105.12,19
20120401|2012-03-06 20:30,7,105.17,105.38,105.14,105.3,40
20120401|2012-03-06 21:00,7,105.3,105.35,105.22,105.22,17
20120401|2012-03-06 21:30,7,105.27,105.27,105.09,105.1,10
20120401|2012-03-06 22:00,7,105.11,105.17,105.11,105.17,7
20120401|2012-03-06 22:30,7,105.14,105.16,105.07,105.1,43
20120401|2012-03-06 23:00,7,105.04,105.04,104.96,105,35
20120401|2012-03-06 23:30,7,105.1,105.11,105.07,105.09,8
20120401|2012-03-07 00:00,7,105.07,105.19,105.03,105.15,19
20120401|2012-03-07 00:30,7,105.1,105.1,105.03,105.08,10
20120401|2012-03-07 01:00,7,105.05,105.17,105.02,105.11,90
20120401|2012-03-07 01:30,7,105.1,105.23,105.04,105.18,69
20120401|2012-03-07 02:00,7,105.17,105.33,105.09,105.17,276
20120401|2012-03-07 02:30,7,105.19,105.27,104.87,105.07,235
20120401|2012-03-07 03:00,7,105.06,105.25,105,105.15,184
20120401|2012-03-07 03:30,7,105.14,105.31,105.1,105.25,184
20120401|2012-03-07 04:00,7,105.24,105.59,105.18,105.55,519
20120401|2012-03-07 04:30,7,105.54,105.54,105.3,105.46,271
20120401|2012-03-07 05:00,7,105.43,105.43,105.22,105.23,397
20120401|2012-03-07 05:30,7,105.22,105.36,105.21,105.35,171
20120401|2012-03-07 06:00,7,105.34,105.38,105.11,105.12,320
20120401|2012-03-07 06:30,7,105.18,105.22,105.07,105.13,222
20120401|2012-03-07 07:00,7,105.12,105.2,105,105.14,354
20120401|2012-03-07 07:30,7,105.13,105.24,104.98,105.2,651
20120401|2012-03-07 08:00,7,105.24,105.41,104.57,104.62,1972
20120401|2012-03-07 08:30,7,104.61,104.71,104.34,104.65,1279
20120401|2012-03-07 09:00,7,104.67,104.8,104.45,104.54,848
20120401|2012-03-07 09:30,7,104.63,105.08,104.54,105.04,2017
20120401|2012-03-07 10:00,7,105.07,105.93,105.05,105.58,3992
20120401|2012-03-07 10:30,7,105.58,105.98,105.57,105.82,1755
20120401|2012-03-07 11:00,7,105.83,106.25,105.83,106.12,1792
20120401|2012-03-07 11:30,7,106.14,106.17,105.84,106.03,1070
20120401|2012-03-07 12:00,7,106.05,106.18,105.89,106.14,918
20120401|2012-03-07 12:30,7,106.14,106.15,105.69,105.82,1117
20120401|2012-03-07 13:00,7,105.84,106.21,105.74,106.15,2507
20120401|2012-03-07 13:30,7,106.15,106.38,106.07,106.36,476
20120401|2012-03-07 14:00,7,106.37,106.54,106.34,106.38,370
20120401|2012-03-07 14:30,7,106.38,106.45,106.13,106.2,98
20120401|2012-03-07 15:00,7,106.17,106.23,106.16,106.17,46
20120401|2012-03-07 15:30,7,106.2,106.3,106.16,106.16,68
20120401|2012-03-07 16:00,7,106.17,106.22,106.15,106.15,65
20120401|2012-03-07 19:00,8,106.13,106.13,106.12,106.12,11
20120401|2012-03-07 19:30,8,106.16,106.16,105.92,105.98,60
20120401|2012-03-07 20:00,8,105.97,105.98,105.91,105.98,19
20120401|2012-03-07 20:30,8,105.95,106.14,105.95,106.11,46
20120401|2012-03-07 21:00,8,106.13,106.31,106.11,106.29,51
20120401|2012-03-07 21:30,8,106.3,106.48,106.28,106.37,49
20120401|2012-03-07 22:00,8,106.39,106.39,106.28,106.32,27
20120401|2012-03-07 22:30,8,106.4,106.43,106.4,106.43,3
20120401|2012-03-07 23:00,8,106.45,106.46,106.36,106.36,5
20120401|2012-03-07 23:30,8,106.42,106.45,106.42,106.45,2
20120401|2012-03-08 00:00,8,106.44,106.44,106.37,106.44,35
20120401|2012-03-08 00:30,8,106.39,106.4,106.29,106.29,18
20120401|2012-03-08 01:00,8,106.4,106.54,106.39,106.47,99
20120401|2012-03-08 01:30,8,106.5,106.51,106.43,106.45,42
20120401|2012-03-08 02:00,8,106.48,106.88,106.45,106.84,382
20120401|2012-03-08 02:30,8,106.85,106.85,106.59,106.73,100
20120401|2012-03-08 03:00,8,106.75,107.03,106.59,107,386
20120401|2012-03-08 03:30,8,107.01,107.17,106.91,106.93,478
20120401|2012-03-08 04:00,8,106.94,107.09,106.89,106.96,166
20120401|2012-03-08 04:30,8,107,107.04,106.88,106.95,109
20120401|2012-03-08 05:00,8,107,107.12,107,107.11,216
20120401|2012-03-08 05:30,8,107.12,107.15,106.92,107.09,201
20120401|2012-03-08 06:00,8,107.06,107.12,106.91,106.98,330
20120401|2012-03-08 06:30,8,106.99,107.01,106.64,106.69,244
20120401|2012-03-08 07:00,8,106.69,106.85,106.42,106.54,729
20120401|2012-03-08 07:30,8,106.5,106.84,106.32,106.32,784
20120401|2012-03-08 08:00,8,106.32,106.63,106.23,106.36,1412
20120401|2012-03-08 08:30,8,106.36,106.83,106.33,106.43,1621
20120401|2012-03-08 09:00,8,106.44,106.54,105.83,106.05,2004
20120401|2012-03-08 09:30,8,106.04,106.96,106.01,106.87,2317
20120401|2012-03-08 10:00,8,106.87,107.2,106.69,107.19,2775
20120401|2012-03-08 10:30,8,107.2,107.2,106.69,106.85,1793
20120401|2012-03-08 11:00,8,106.84,107.06,106.78,106.86,1088
20120401|2012-03-08 11:30,8,106.85,107.01,106.7,106.91,731
20120401|2012-03-08 12:00,8,106.89,106.96,106.46,106.86,1235
20120401|2012-03-08 12:30,8,106.85,106.93,106.57,106.59,819
20120401|2012-03-08 13:00,8,106.58,106.74,106.5,106.64,1508
20120401|2012-03-08 13:30,8,106.63,106.93,106.63,106.84,709
20120401|2012-03-08 14:00,8,106.84,107.02,106.75,106.78,422
20120401|2012-03-08 14:30,8,106.79,106.79,106.59,106.76,318
20120401|2012-03-08 15:00,8,106.73,106.73,106.67,106.72,49
20120401|2012-03-08 15:30,8,106.77,106.86,106.75,106.83,44
20120401|2012-03-08 16:00,8,106.82,106.99,106.8,106.99,12
20120401|2012-03-08 19:00,9,106.65,106.71,106.58,106.71,16
20120401|2012-03-08 19:30,9,106.73,106.82,106.65,106.82,26
20120401|2012-03-08 20:00,9,106.87,106.9,106.7,106.81,92
20120401|2012-03-08 20:30,9,106.8,106.94,106.8,106.92,14
20120401|2012-03-08 21:00,9,106.94,106.98,106.86,106.93,18
20120401|2012-03-08 21:30,9,106.9,106.95,106.9,106.95,3
20120401|2012-03-08 22:00,9,106.94,106.96,106.9,106.92,6
20120401|2012-03-08 22:30,9,106.9,106.93,106.89,106.89,11
20120401|2012-03-08 23:00,9,106.91,106.98,106.91,106.96,6
20120401|2012-03-08 23:30,9,106.92,107.31,106.84,107.25,164
20120401|2012-03-09 00:00,9,107.25,107.26,107.03,107.14,151
20120401|2012-03-09 00:30,9,107.15,107.21,107.04,107.21,58
20120401|2012-03-09 01:00,9,107.18,107.26,107.11,107.2,67
20120401|2012-03-09 01:30,9,107.14,107.15,106.9,107.03,213
20120401|2012-03-09 02:00,9,107.02,107.02,106.75,106.98,210
20120401|2012-03-09 02:30,9,106.99,106.99,106.8,106.83,225
20120401|2012-03-09 03:00,9,106.84,106.96,106.8,106.91,88
20120401|2012-03-09 03:30,9,106.94,107.02,106.87,106.89,78
20120401|2012-03-09 04:00,9,106.9,106.92,106.8,106.86,107
20120401|2012-03-09 04:30,9,106.84,106.92,106.81,106.83,118
20120401|2012-03-09 05:00,9,106.82,106.91,106.78,106.83,61
20120401|2012-03-09 05:30,9,106.87,106.98,106.78,106.83,148
20120401|2012-03-09 06:00,9,106.82,106.92,106.77,106.92,74
20120401|2012-03-09 06:30,9,106.89,106.93,106.8,106.85,112
20120401|2012-03-09 07:00,9,106.82,107.05,106.78,107.05,460
20120401|2012-03-09 07:30,9,107.05,107.44,106.27,106.48,2980
20120401|2012-03-09 08:00,9,106.48,106.87,106.14,106.76,2090
20120401|2012-03-09 08:30,9,106.78,107.69,106.55,107.33,4206
20120401|2012-03-09 09:00,9,107.36,107.79,107.31,107.68,1884
20120401|2012-03-09 09:30,9,107.69,108.07,107.69,107.94,2117
20120401|2012-03-09 10:00,9,107.92,108.2,107.72,107.94,2191
20120401|2012-03-09 10:30,9,107.93,107.96,107.65,107.67,978
20120401|2012-03-09 11:00,9,107.69,107.75,107.49,107.55,778
20120401|2012-03-09 11:30,9,107.54,107.61,107.34,107.38,558
20120401|2012-03-09 12:00,9,107.36,107.58,107.21,107.54,849
20120401|2012-03-09 12:30,9,107.52,107.52,107.13,107.25,594
20120401|2012-03-09 13:00,9,107.3,107.45,107.04,107.41,1648
20120401|2012-03-09 13:30,9,107.4,107.47,107.24,107.25,562
20120401|2012-03-09 14:00,9,107.22,107.45,107.22,107.39,211
20120401|2012-03-09 14:30,9,107.39,107.49,107.38,107.49,96
20120401|2012-03-09 15:00,9,107.48,107.55,107.43,107.45,88
20120401|2012-03-09 15:30,9,107.46,107.48,107.4,107.41,63
20120401|2012-03-09 16:00,9,107.43,107.77,107.4,107.64,43
20120401|2012-03-09 16:30,9,107.55,107.55,107.36,107.36,34
20120401|2012-03-11 17:00,11,107.26,107.26,107.19,107.25,3
20120401|2012-03-11 17:30,11,107.24,107.24,107.2,107.23,4
20120401|2012-03-11 18:00,11,107.17,107.17,107.17,107.17,15
20120401|2012-03-11 18:30,11,107.1,107.19,107.08,107.16,10
20120401|2012-03-11 19:00,12,107.17,107.17,106.94,106.97,5
20120401|2012-03-11 19:30,12,106.94,107.01,106.94,107.01,3
20120401|2012-03-11 20:00,12,106.97,106.99,106.85,106.94,27
20120401|2012-03-11 20:30,12,106.96,106.99,106.88,106.9,44
20120401|2012-03-11 21:00,12,106.85,106.85,106.7,106.82,48
20120401|2012-03-11 21:30,12,106.75,107.04,106.69,106.82,91
20120401|2012-03-11 22:00,12,106.83,106.85,106.74,106.8,8
20120401|2012-03-11 22:30,12,106.85,106.88,106.8,106.84,7
20120401|2012-03-11 23:00,12,106.84,106.84,106.82,106.82,3
20120401|2012-03-11 23:30,12,106.79,106.79,106.68,106.68,18
20120401|2012-03-12 00:00,12,106.65,106.69,106.61,106.67,37
20120401|2012-03-12 00:30,12,106.63,106.63,106.55,106.56,8
20120401|2012-03-12 01:00,12,106.58,106.67,106.54,106.67,43
20120401|2012-03-12 01:30,12,106.7,106.76,106.65,106.76,27
20120401|2012-03-12 02:00,12,106.74,106.9,106.73,106.9,69
20120401|2012-03-12 02:30,12,106.8,106.84,106.74,106.83,21
20120401|2012-03-12 03:00,12,106.79,106.89,106.65,106.76,122
20120401|2012-03-12 03:30,12,106.77,106.8,106.61,106.68,114
20120401|2012-03-12 04:00,12,106.7,106.85,106.65,106.79,196
20120401|2012-03-12 04:30,12,106.76,106.79,106.57,106.65,231
20120401|2012-03-12 05:00,12,106.57,106.68,106.57,106.64,92
20120401|2012-03-12 05:30,12,106.6,106.6,106.38,106.41,239
20120401|2012-03-12 06:00,12,106.43,106.46,106.32,106.34,331
20120401|2012-03-12 06:30,12,106.33,106.43,106.21,106.42,229
20120401|2012-03-12 07:00,12,106.41,106.41,106.1,106.13,682
20120401|2012-03-12 07:30,12,106.1,106.12,105.89,106.03,811
20120401|2012-03-12 08:00,12,106.02,106.13,105.83,106.03,724
20120401|2012-03-12 08:30,12,106.05,106.08,105.42,105.53,2108
20120401|2012-03-12 09:00,12,105.57,105.9,105.39,105.78,1190
20120401|2012-03-12 09:30,12,105.73,106.1,105.58,105.99,1263
20120401|2012-03-12 10:00,12,106,106.48,106,106.32,1640
20120401|2012-03-12 10:30,12,106.35,106.49,106.11,106.2,729
20120401|2012-03-12 11:00,12,106.2,106.57,106.05,106.46,1171
20120401|2012-03-12 11:30,12,106.48,106.54,106.24,106.29,637
20120401|2012-03-12 12:00,12,106.28,106.33,106.04,106.3,694
20120401|2012-03-12 12:30,12,106.26,106.57,106.25,106.4,672
20120401|2012-03-12 13:00,12,106.41,106.51,106.25,106.33,1172
20120401|2012-03-12 13:30,12,106.34,106.42,106.3,106.42,429
20120401|2012-03-12 14:00,12,106.42,106.58,106.39,106.45,214
20120401|2012-03-12 14:30,12,106.45,106.45,106.34,106.36,97
20120401|2012-03-12 15:00,12,106.37,106.45,106.37,106.43,49
20120401|2012-03-12 15:30,12,106.45,106.52,106.44,106.5,37
20120401|2012-03-12 16:00,12,106.49,106.59,106.49,106.55,16
20120401|2012-03-12 16:30,12,106.59,106.59,106.59,106.59,1
20120401|2012-03-12 19:00,13,106.63,106.71,106.57,106.57,69
20120401|2012-03-12 19:30,13,106.54,106.62,106.54,106.62,2
20120401|2012-03-12 20:00,13,106.62,106.71,106.62,106.71,8
20120401|2012-03-12 20:30,13,106.65,106.73,106.65,106.69,24
20120401|2012-03-12 21:00,13,106.73,106.99,106.73,106.9,86
20120401|2012-03-12 21:30,13,106.93,106.98,106.92,106.98,35
20120401|2012-03-12 22:00,13,106.98,106.98,106.86,106.9,66
20120401|2012-03-12 22:30,13,106.89,106.94,106.89,106.94,11
20120401|2012-03-12 23:00,13,106.93,106.93,106.91,106.93,5
20120401|2012-03-12 23:30,13,106.95,107.03,106.95,107,32
20120401|2012-03-13 00:00,13,107.06,107.06,106.75,106.84,104
20120401|2012-03-13 00:30,13,106.87,106.97,106.82,106.87,30
20120401|2012-03-13 01:00,13,106.92,106.93,106.86,106.93,7
20120401|2012-03-13 01:30,13,106.92,106.98,106.89,106.95,15
20120401|2012-03-13 02:00,13,106.96,107.04,106.9,107.04,25
20120401|2012-03-13 02:30,13,107,107.12,106.98,107.01,145
20120401|2012-03-13 03:00,13,107.01,107.11,106.8,106.95,130
20120401|2012-03-13 03:30,13,106.94,106.94,106.75,106.8,164
20120401|2012-03-13 04:00,13,106.84,106.95,106.83,106.83,71
20120401|2012-03-13 04:30,13,106.82,107.01,106.79,107.01,189
20120401|2012-03-13 05:00,13,107.01,107.03,106.77,106.82,94
20120401|2012-03-13 05:30,13,106.8,106.92,106.72,106.78,104
20120401|2012-03-13 06:00,13,106.77,106.82,106.62,106.75,201
20120401|2012-03-13 06:30,13,106.74,106.92,106.68,106.69,602
20120401|2012-03-13 07:00,13,106.72,106.86,106.71,106.78,120
20120401|2012-03-13 07:30,13,106.8,106.92,106.56,106.64,963
20120401|2012-03-13 08:00,13,106.63,106.74,105.85,106.07,2390
20120401|2012-03-13 08:30,13,106.09,106.17,105.67,105.77,1419
20120401|2012-03-13 09:00,13,105.75,106.27,105.71,106.19,1367
20120401|2012-03-13 09:30,13,106.21,106.27,106.06,106.2,711
20120401|2012-03-13 10:00,13,106.21,106.62,106.21,106.51,1197
20120401|2012-03-13 10:30,13,106.55,107.22,106.5,107.04,1381
20120401|2012-03-13 11:00,13,107.04,107.35,106.93,107.19,1286
20120401|2012-03-13 11:30,13,107.18,107.27,107.06,107.17,613
20120401|2012-03-13 12:00,13,107.19,107.22,106.91,106.92,610
20120401|2012-03-13 12:30,13,106.91,107.02,106.82,106.88,530
20120401|2012-03-13 13:00,13,106.88,107.18,106.63,106.73,1786
20120401|2012-03-13 13:30,13,106.71,106.84,106.55,106.68,432
20120401|2012-03-13 14:00,13,106.68,106.98,106.68,106.72,453
20120401|2012-03-13 14:30,13,106.71,106.78,106.61,106.69,261
20120401|2012-03-13 15:00,13,106.69,106.77,106.68,106.74,76
20120401|2012-03-13 15:30,13,106.74,106.8,106.6,106.8,102
20120401|2012-03-13 16:00,13,106.76,106.76,106.7,106.7,10
20120401|2012-03-13 16:30,13,106.64,106.64,106.63,106.63,6
20120401|2012-03-13 19:00,14,106.8,106.8,106.65,106.65,11
20120401|2012-03-13 19:30,14,106.67,106.8,106.67,106.8,16
20120401|2012-03-13 20:00,14,106.81,106.82,106.66,106.74,66
20120401|2012-03-13 20:30,14,106.73,106.79,106.65,106.79,59
20120401|2012-03-13 21:00,14,106.67,106.73,106.62,106.73,32
20120401|2012-03-13 21:30,14,106.71,106.71,106.63,106.66,24
20120401|2012-03-13 22:00,14,106.64,106.71,106.61,106.71,27
20120401|2012-03-13 22:30,14,106.68,106.8,106.68,106.77,151
20120401|2012-03-13 23:00,14,106.82,106.83,106.82,106.83,8
20120401|2012-03-13 23:30,14,106.81,106.81,106.81,106.81,6
20120401|2012-03-14 00:00,14,106.74,106.78,106.69,106.78,34
20120401|2012-03-14 00:30,14,106.75,106.75,106.53,106.53,73
20120401|2012-03-14 01:00,14,106.51,106.52,106.32,106.43,277
20120401|2012-03-14 01:30,14,106.4,106.4,106.33,106.35,35
20120401|2012-03-14 02:00,14,106.34,106.52,106.34,106.39,95
20120401|2012-03-14 02:30,14,106.41,106.5,106.4,106.5,93
20120401|2012-03-14 03:00,14,106.51,106.51,106.33,106.44,229
20120401|2012-03-14 03:30,14,106.43,106.53,106.37,106.5,133
20120401|2012-03-14 04:00,14,106.51,106.76,106.47,106.58,213
20120401|2012-03-14 04:30,14,106.63,106.65,106.13,106.29,277
20120401|2012-03-14 05:00,14,106.26,106.48,106.24,106.42,176
20120401|2012-03-14 05:30,14,106.41,106.63,106.41,106.62,624
20120401|2012-03-14 06:00,14,106.63,106.75,106.55,106.65,311
20120401|2012-03-14 06:30,14,106.63,106.63,106.48,106.49,253
20120401|2012-03-14 07:00,14,106.47,106.49,106.33,106.34,257
20120401|2012-03-14 07:30,14,106.33,106.38,106.11,106.34,516
20120401|2012-03-14 08:00,14,106.34,106.38,106.07,106.33,823
20120401|2012-03-14 08:30,14,106.32,106.58,106.27,106.56,754
20120401|2012-03-14 09:00,14,106.55,106.71,106.46,106.51,809
20120401|2012-03-14 09:30,14,106.77,107.02,106.33,106.37,2247
20120401|2012-03-14 10:00,14,106.35,106.43,105.66,105.95,3177
20120401|2012-03-14 10:30,14,105.97,106.17,105.78,106.16,1077
20120401|2012-03-14 11:00,14,106.14,106.28,105.96,106.19,774
20120401|2012-03-14 11:30,14,106.21,106.62,106.19,106.59,1454
20120401|2012-03-14 12:00,14,106.63,106.78,106.55,106.57,860
20120401|2012-03-14 12:30,14,106.55,106.58,106.03,106.12,1426
20120401|2012-03-14 13:00,14,106.07,106.29,105.13,105.47,3502
20120401|2012-03-14 13:30,14,105.5,105.58,105.42,105.54,863
20120401|2012-03-14 14:00,14,105.55,105.7,105.55,105.68,360
20120401|2012-03-14 14:30,14,105.67,105.77,105.56,105.67,233
20120401|2012-03-14 15:00,14,105.69,105.71,105.64,105.67,50
20120401|2012-03-14 15:30,14,105.67,105.68,105.61,105.65,35
20120401|2012-03-14 16:00,14,105.58,105.58,105.42,105.42,27
20120401|2012-03-14 16:30,14,105.42,105.55,105.42,105.43,3
20120401|2012-03-14 19:00,15,105.7,105.71,105.64,105.71,11
20120401|2012-03-14 19:30,15,105.71,105.71,105.5,105.5,35
20120401|2012-03-14 20:00,15,105.51,105.56,105.5,105.53,20
20120401|2012-03-14 20:30,15,105.6,105.71,105.57,105.58,52
20120401|2012-03-14 21:00,15,105.64,105.65,105.6,105.6,21
20120401|2012-03-14 21:30,15,105.7,105.76,105.7,105.76,22
20120401|2012-03-14 22:00,15,105.78,105.79,105.68,105.73,66
20120401|2012-03-14 22:30,15,105.72,105.76,105.7,105.7,8
20120401|2012-03-14 23:00,15,105.67,105.68,105.67,105.68,2
20120401|2012-03-14 23:30,15,105.72,105.89,105.72,105.82,96
20120401|2012-03-15 00:00,15,105.87,105.87,105.81,105.81,2
20120401|2012-03-15 00:30,15,105.83,105.83,105.64,105.73,69
20120401|2012-03-15 01:00,15,105.73,105.74,105.63,105.65,33
20120401|2012-03-15 01:30,15,105.76,105.82,105.7,105.76,26
20120401|2012-03-15 02:00,15,105.77,105.94,105.68,105.93,75
20120401|2012-03-15 02:30,15,105.89,105.91,105.78,105.8,82
20120401|2012-03-15 03:00,15,105.78,105.86,105.7,105.81,169
20120401|2012-03-15 03:30,15,105.78,105.79,105.27,105.37,632
20120401|2012-03-15 04:00,15,105.34,105.59,105.32,105.55,192
20120401|2012-03-15 04:30,15,105.53,105.77,105.53,105.61,306
20120401|2012-03-15 05:00,15,105.65,105.65,105.34,105.43,254
20120401|2012-03-15 05:30,15,105.42,105.59,105.42,105.47,251
20120401|2012-03-15 06:00,15,105.46,105.63,105.46,105.63,161
20120401|2012-03-15 06:30,15,105.63,105.78,105.56,105.63,304
20120401|2012-03-15 07:00,15,105.65,105.76,105.47,105.64,461
20120401|2012-03-15 07:30,15,105.61,106.1,105.46,105.96,1717
20120401|2012-03-15 08:00,15,106.01,106.18,105.56,105.62,2185
20120401|2012-03-15 08:30,15,105.62,105.63,105.04,105.42,2309
20120401|2012-03-15 09:00,15,105.47,105.67,105.26,105.66,1566
20120401|2012-03-15 09:30,15,105.65,105.91,105.52,105.59,1008
20120401|2012-03-15 10:00,15,105.59,106.02,103.94,104.2,6046
20120401|2012-03-15 10:30,15,104.15,104.68,103.77,104.09,4661
20120401|2012-03-15 11:00,15,104.06,105.44,104.06,104.93,2911
20120401|2012-03-15 11:30,15,104.91,105.25,104.86,105.16,1013
20120401|2012-03-15 12:00,15,105.16,105.74,105.12,105.47,1131
20120401|2012-03-15 12:30,15,105.48,105.52,105.09,105.13,433
20120401|2012-03-15 13:00,15,105.1,105.18,104.79,105.17,1894
20120401|2012-03-15 13:30,15,105.17,105.41,105.17,105.37,933
20120401|2012-03-15 14:00,15,105.36,105.4,105.22,105.34,305
20120401|2012-03-15 14:30,15,105.34,105.35,105.24,105.29,85
20120401|2012-03-15 15:00,15,105.38,105.43,105.38,105.42,19
20120401|2012-03-15 15:30,15,105.42,105.42,105.35,105.37,14
20120401|2012-03-15 16:00,15,105.42,105.9,105.42,105.9,19
20120401|2012-03-15 19:00,16,105.5,105.53,105.5,105.53,5
20120401|2012-03-15 19:30,16,105.53,105.53,105.49,105.49,2
20120401|2012-03-15 20:00,16,105.43,105.46,105.41,105.46,11
20120401|2012-03-15 20:30,16,105.51,105.51,105.4,105.41,20
20120401|2012-03-15 21:00,16,105.41,105.42,105.39,105.42,10
20120401|2012-03-15 22:00,16,105.54,105.61,105.51,105.54,132
20120401|2012-03-15 22:30,16,105.57,105.61,105.57,105.59,67
20120401|2012-03-15 23:00,16,105.63,105.64,105.63,105.63,7
20120401|2012-03-15 23:30,16,105.58,105.58,105.52,105.52,3
20120401|2012-03-16 00:00,16,105.48,105.48,105.42,105.46,4
20120401|2012-03-16 00:30,16,105.51,105.55,105.46,105.47,21
20120401|2012-03-16 01:00,16,105.47,105.57,105.47,105.57,8
20120401|2012-03-16 01:30,16,105.52,105.57,105.52,105.57,42
20120401|2012-03-16 02:00,16,105.52,105.53,105.43,105.43,31
20120401|2012-03-16 02:30,16,105.4,105.53,105.4,105.49,17
20120401|2012-03-16 03:00,16,105.47,105.59,105.43,105.59,61
20120401|2012-03-16 03:30,16,105.57,105.57,105.38,105.46,77
20120401|2012-03-16 04:00,16,105.44,105.53,105.39,105.52,65
20120401|2012-03-16 04:30,16,105.49,105.56,105.48,105.5,42
20120401|2012-03-16 05:00,16,105.51,105.51,105.13,105.13,374
20120401|2012-03-16 05:30,16,105.16,105.29,105.14,105.28,110
20120401|2012-03-16 06:00,16,105.29,105.59,105.29,105.43,232
20120401|2012-03-16 06:30,16,105.41,105.58,105.41,105.5,251
20120401|2012-03-16 07:00,16,105.49,105.57,105.34,105.47,155
20120401|2012-03-16 07:30,16,105.41,105.77,105.33,105.41,456
20120401|2012-03-16 08:00,16,105.44,105.9,105.44,105.74,500
20120401|2012-03-16 08:30,16,105.72,105.86,105.42,105.5,471
20120401|2012-03-16 09:00,16,105.5,106.13,105.45,105.76,818
20120401|2012-03-16 09:30,16,105.75,105.91,105.67,105.85,314
20120401|2012-03-16 10:00,16,105.87,106.1,105.64,105.82,1061
20120401|2012-03-16 10:30,16,105.81,105.98,105.43,105.9,473
20120401|2012-03-16 11:00,16,105.93,106.09,105.81,105.97,251
20120401|2012-03-16 11:30,16,105.95,106.37,105.89,106.32,517
20120401|2012-03-16 12:00,16,106.28,106.37,106.04,106.26,290
20120401|2012-03-16 12:30,16,106.29,106.35,106.14,106.25,132
20120401|2012-03-16 13:00,16,106.22,107.23,106.11,107.01,1215
20120401|2012-03-16 13:30,16,107.04,107.22,106.94,107.17,286
20120401|2012-03-16 14:00,16,107.18,107.24,107.05,107.16,99
20120401|2012-03-16 14:30,16,107.16,107.31,107.15,107.27,59
20120401|2012-03-16 15:00,16,107.25,107.35,107.18,107.19,110
20120401|2012-03-16 15:30,16,107.19,107.19,107.19,107.19,3
20120401|2012-03-16 16:00,16,107.09,107.09,107.09,107.09,1
20120401|2012-03-18 17:00,18,107.26,107.4,107.26,107.4,14
20120401|2012-03-18 20:00,19,107.35,107.35,107.35,107.35,1
20120401|2012-03-18 22:00,19,107.3,107.3,107.28,107.28,22
20120401|2012-03-19 00:00,19,107.37,107.37,107.35,107.35,5
20120401|2012-03-19 03:00,19,106.8,106.81,106.8,106.81,3
20120401|2012-03-19 03:30,19,106.75,106.8,106.73,106.79,34
20120401|2012-03-19 04:00,19,106.85,106.92,106.77,106.92,15
20120401|2012-03-19 04:30,19,106.79,106.84,106.72,106.74,8
20120401|2012-03-19 05:00,19,106.76,106.79,106.64,106.64,15
20120401|2012-03-19 05:30,19,106.62,106.73,106.62,106.73,7
20120401|2012-03-19 06:00,19,106.72,106.81,106.72,106.81,4
20120401|2012-03-19 06:30,19,107.11,107.14,106.97,106.99,21
20120401|2012-03-19 07:00,19,107,107.43,106.98,107.43,79
20120401|2012-03-19 07:30,19,107.7,107.8,107.65,107.67,40
20120401|2012-03-19 08:00,19,107.62,107.9,107.62,107.7,136
20120401|2012-03-19 08:30,19,107.51,107.77,107.49,107.68,23
20120401|2012-03-19 09:00,19,107.55,107.55,107.55,107.55,5
20120401|2012-03-19 09:30,19,107.8,108.04,107.66,107.95,41
20120401|2012-03-19 10:00,19,107.77,107.77,107.76,107.76,3
20120401|2012-03-19 10:30,19,107.75,107.9,107.75,107.9,28
20120401|2012-03-19 11:00,19,107.65,107.65,107.65,107.65,3
20120401|2012-03-19 11:30,19,107.7,107.85,107.7,107.7,74
20120401|2012-03-19 12:00,19,107.7,107.96,107.7,107.96,9
20120401|2012-03-19 12:30,19,107.93,108.02,107.73,107.73,54
20120401|2012-03-19 13:00,19,107.81,108.15,107.81,108,45
20120501|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20120501|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20120501|2008-05-07 15:00,7,114.1,114.1,114.1,114.1,0
20120501|2008-05-08 15:00,8,115.67,115.67,115.67,115.67,0
20120501|2008-05-09 15:00,9,118.89,118.89,118.89,118.89,0
20120501|2008-05-12 15:30,12,117.74,117.74,117.74,117.74,0
20120501|2008-05-13 15:00,13,118.46,118.46,118.46,118.46,0
20120501|2008-05-14 15:00,14,119.07,119.07,119.07,119.07,0
20120501|2008-05-15 15:00,15,119.36,119.36,119.36,119.36,0
20120501|2008-05-16 15:00,16,124.05,124.05,124.05,124.05,0
20120501|2008-05-20 15:30,20,132.41,132.41,132.41,132.41,0
20120501|2008-05-21 15:30,21,136.06,136.06,136.06,136.06,0
20120501|2008-05-22 15:30,22,131.01,131.01,131.01,131.01,0
20120501|2008-05-23 15:00,23,129.75,129.75,129.75,129.75,0
20120501|2008-05-26 12:30,26,130.42,130.42,130.42,130.42,0
20120501|2008-05-27 15:00,27,127.77,127.77,127.77,127.77,0
20120501|2008-05-28 15:00,28,127.35,127.35,127.35,127.35,0
20120501|2008-05-29 15:00,29,124.85,124.85,124.85,124.85,0
20120501|2008-05-30 15:00,30,124.11,124.11,124.11,124.11,0
20120501|2008-06-03 15:30,3,123.65,123.65,123.65,123.65,0
20120501|2008-06-04 15:00,4,121.87,121.87,121.87,121.87,0
20120501|2008-06-05 15:30,5,125.41,125.41,125.41,125.41,0
20120501|2008-06-06 15:00,6,130.96,130.96,130.96,130.96,0
20120501|2008-06-09 15:30,9,128.42,128.42,128.42,128.42,0
20120501|2008-06-10 15:00,10,128.85,128.85,128.85,128.85,0
20120501|2008-06-11 15:00,11,134.3,134.3,134.3,134.3,0
20120501|2008-06-12 15:00,12,135.21,135.21,135.21,135.21,0
20120501|2008-06-13 15:00,13,134.3,134.3,134.3,134.3,0
20120501|2008-06-16 15:30,16,135.21,135.21,135.21,135.21,0
20120501|2008-06-17 15:00,17,133.93,133.93,133.93,133.93,0
20120501|2008-06-18 15:30,18,135.11,135.11,135.11,135.11,0
20120501|2008-06-19 15:00,19,131.36,131.36,131.36,131.36,0
20120501|2008-06-20 15:00,20,132.67,132.67,132.67,132.67,0
20120501|2008-06-23 15:30,23,133.67,133.67,133.67,133.67,0
20120501|2008-06-24 15:00,24,134.37,134.37,134.37,134.37,0
20120501|2008-06-25 15:00,25,132.57,132.57,132.57,132.57,0
20120501|2008-06-26 15:00,26,135.89,135.89,135.89,135.89,0
20120501|2008-06-27 15:00,27,135.82,135.82,135.82,135.82,0
20120501|2008-06-30 15:00,30,136.11,136.11,136.11,136.11,0
20120501|2008-07-01 15:00,1,137.25,137.25,137.25,137.25,0
20120501|2008-07-02 15:00,2,140.06,140.06,140.06,140.06,0
20120501|2008-07-03 15:00,3,141.77,141.77,141.77,141.77,0
20120501|2008-07-04 12:00,4,140.7,140.7,140.7,140.7,0
20120501|2008-07-08 15:00,8,136.5,136.5,136.5,136.5,0
20120501|2008-07-09 15:00,9,136.28,136.28,136.28,136.28,0
20120501|2008-07-10 15:30,10,139.29,139.29,139.29,139.29,0
20120501|2008-07-11 15:00,11,140.66,140.66,140.66,140.66,0
20120501|2008-07-14 15:00,14,141.89,141.89,141.89,141.89,0
20120501|2008-07-15 15:00,15,137.19,137.19,137.19,137.19,0
20120501|2008-07-16 15:00,16,134.1,134.1,134.1,134.1,0
20120501|2008-07-17 15:00,17,129.29,129.29,129.29,129.29,0
20120501|2008-07-18 15:00,18,128.98,128.98,128.98,128.98,0
20120501|2008-07-21 15:00,21,131.3,131.3,131.3,131.3,0
20120501|2008-07-22 15:00,22,129.2,129.2,129.2,129.2,0
20120501|2008-07-23 15:30,23,125.91,125.91,125.91,125.91,0
20120501|2008-07-24 15:00,24,122.99,122.99,122.99,122.99,0
20120501|2008-07-25 15:00,25,120.71,120.71,120.71,120.71,0
20120501|2008-07-28 15:00,28,121.63,121.63,121.63,121.63,0
20120501|2008-07-29 15:00,29,119.45,119.45,119.45,119.45,0
20120501|2008-07-30 15:00,30,122.33,122.33,122.33,122.33,0
20120501|2008-07-31 15:30,31,119.73,119.73,119.73,119.73,0
20120501|2008-08-01 15:00,1,122.1,122.1,122.1,122.1,0
20120501|2008-08-04 15:00,4,118.89,118.89,118.89,118.89,0
20120501|2008-08-05 15:00,5,115.45,115.45,115.45,115.45,0
20120501|2008-08-06 15:00,6,114.61,114.61,114.61,114.61,0
20120501|2008-08-07 15:00,7,114.72,114.72,114.72,114.72,0
20120501|2008-08-08 15:00,8,112.16,112.16,112.16,112.16,0
20120501|2008-08-11 15:00,11,112.16,112.16,112.16,112.16,0
20120501|2008-08-12 15:00,12,110.41,110.41,110.41,110.41,0
20120501|2008-08-13 15:00,13,112.27,112.27,112.27,112.27,0
20120501|2008-08-14 15:00,14,112.07,112.07,112.07,112.07,0
20120501|2008-08-15 15:00,15,112.99,112.99,112.99,112.99,0
20120501|2008-08-18 15:00,18,111.4,111.4,111.4,111.4,0
20120501|2008-08-19 15:00,19,112.53,112.53,112.53,112.53,0
20120501|2008-08-20 15:00,20,114.76,114.76,114.76,114.76,0
20120501|2008-08-21 15:00,21,121.66,121.66,121.66,121.66,0
20120501|2008-08-22 15:00,22,115.73,115.73,115.73,115.73,0
20120501|2008-08-25 15:00,25,116.72,116.72,116.72,116.72,0
20120501|2008-08-26 15:00,26,117.27,117.27,117.27,117.27,0
20120501|2008-08-27 15:00,27,118.7,118.7,118.7,118.7,0
20120501|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20120501|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20120501|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120501|2008-09-02 15:00,2,115.4,115.4,115.4,115.4,0
20120501|2008-09-03 15:00,3,114.69,114.69,114.69,114.69,0
20120501|2008-09-04 15:00,4,112.5,112.5,112.5,112.5,0
20120501|2008-09-05 15:00,5,109.64,109.64,109.64,109.64,0
20120501|2008-09-08 15:30,8,109.27,109.27,109.27,109.27,0
20120501|2008-09-09 15:00,9,106.62,106.62,106.62,106.62,0
20120501|2008-09-10 15:30,10,106,106,106,106,0
20120501|2008-09-11 15:00,11,104.69,104.69,104.69,104.69,0
20120501|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120501|2008-09-15 15:00,15,100.65,100.65,100.65,100.65,0
20120501|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20120501|2008-09-17 15:00,17,98.27,98.27,98.27,98.27,0
20120501|2008-09-18 15:00,18,99.66,99.66,99.66,99.66,0
20120501|2008-09-19 15:00,19,104.74,104.74,104.74,104.74,0
20120501|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120501|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120501|2008-09-24 15:00,24,107.04,107.04,107.04,107.04,0
20120501|2008-09-25 15:00,25,109.6,109.6,109.6,109.6,0
20120501|2008-09-26 15:00,26,109.48,109.48,109.48,109.48,0
20120501|2008-09-29 15:00,29,101.86,101.86,101.86,101.86,0
20120501|2008-09-30 15:00,30,105.65,105.65,105.65,105.65,0
20120501|2008-10-01 15:00,1,103.02,103.02,103.02,103.02,0
20120501|2008-10-02 15:00,2,98.88,98.88,98.88,98.88,0
20120501|2008-10-03 15:00,3,97.84,97.84,97.84,97.84,0
20120501|2008-10-06 15:00,6,92.72,92.72,92.72,92.72,0
20120501|2008-10-07 15:00,7,94.67,94.67,94.67,94.67,0
20120501|2008-10-09 15:00,9,93.86,93.86,93.86,93.86,0
20120501|2008-10-10 15:00,10,87.73,87.73,87.73,87.73,0
20120501|2008-10-13 15:00,13,90,90,90,90,0
20120501|2008-10-14 15:30,14,87.86,87.86,87.86,87.86,0
20120501|2008-10-15 15:00,15,85.09,85.09,85.09,85.09,0
20120501|2008-10-16 15:00,16,82.84,82.84,82.84,82.84,0
20120501|2008-10-17 15:00,17,84.4,84.4,84.4,84.4,0
20120501|2008-10-20 15:00,20,86.65,86.65,86.65,86.65,0
20120501|2008-10-21 15:00,21,86.66,86.66,86.66,86.66,0
20120501|2008-10-22 15:00,22,82.35,82.35,82.35,82.35,0
20120501|2008-10-23 15:00,23,83.15,83.15,83.15,83.15,0
20120501|2008-10-24 15:00,24,80.83,80.83,80.83,80.83,0
20120501|2008-10-27 15:00,27,79.79,79.79,79.79,79.79,0
20120501|2008-10-28 15:00,28,78.16,78.16,78.16,78.16,0
20120501|2008-10-29 15:00,29,82.92,82.92,82.92,82.92,0
20120501|2008-10-30 15:00,30,83.53,83.53,83.53,83.53,0
20120501|2008-10-31 15:00,31,86.22,86.22,86.22,86.22,0
20120501|2011-01-07 08:30,7,93.18,93.18,93.18,93.18,10
20120501|2011-06-17 11:00,17,96.28,96.28,96.28,96.28,9
20120501|2011-06-22 13:30,22,98.5,98.5,98.5,98.5,4
20120501|2011-07-22 00:00,22,102.2,102.2,102.2,102.2,1
20120501|2011-07-22 00:30,22,102.2,102.2,102.2,102.2,1
20120501|2011-07-22 06:30,22,101.7,101.7,101.7,101.7,2
20120501|2011-07-22 08:00,22,101.34,101.34,101.34,101.34,1
20120501|2011-07-22 09:00,22,101.34,101.34,101.28,101.28,3
20120501|2011-07-22 09:30,22,101.8,101.8,101.8,101.8,2
20120501|2011-07-22 10:30,22,101.95,101.95,101.95,101.95,4
20120501|2011-07-22 12:30,22,102.68,102.68,102.68,102.68,1
20120501|2011-07-25 12:00,25,102.03,102.03,102.03,102.03,1
20120501|2011-07-26 05:30,26,102.71,102.71,102.71,102.71,1
20120501|2011-07-26 08:30,26,101.1,101.1,101.1,101.1,3
20120501|2011-07-26 09:00,26,101.1,101.25,101.1,101.25,2
20120501|2011-07-26 10:30,26,102.22,102.22,102.22,102.22,1
20120501|2011-07-26 12:30,26,102.57,102.57,102.57,102.57,1
20120501|2011-07-27 02:00,27,102.16,102.16,102.16,102.16,1
20120501|2011-07-27 09:30,27,100.86,101.18,100.86,101.18,2
20120501|2011-07-27 10:00,27,101.15,101.3,101.15,101.3,3
20120501|2011-07-28 08:30,28,100.6,100.6,100.6,100.6,1
20120501|2011-07-28 10:30,28,100.89,100.89,100.89,100.89,1
20120501|2011-07-28 11:30,28,100.7,100.7,100.69,100.69,3
20120501|2011-07-29 06:00,29,100,100,100,100,2
20120501|2011-07-29 12:30,29,99.22,99.22,99.22,99.22,1
20120501|2011-08-01 02:00,1,100.87,100.87,100.87,100.87,1
20120501|2011-08-01 07:00,1,100.09,100.09,100.09,100.09,1
20120501|2011-08-01 07:30,1,100.55,100.55,100.55,100.55,1
20120501|2011-08-01 08:00,1,101.23,101.41,101.23,101.41,2
20120501|2011-08-01 09:00,1,100.15,100.15,99.79,99.93,10
20120501|2011-08-01 09:30,1,98.8,98.8,98.8,98.8,1
20120501|2011-08-01 11:00,1,97.7,97.7,97.7,97.7,3
20120501|2011-08-01 15:30,1,98.58,98.6,98.58,98.6,2
20120501|2011-08-02 02:00,2,97.69,97.69,97.64,97.64,2
20120501|2011-08-02 03:00,2,97.76,97.76,97.76,97.76,1
20120501|2011-08-02 05:00,2,97.82,97.82,97.82,97.82,2
20120501|2011-08-02 09:30,2,98.45,98.48,97.93,97.93,5
20120501|2011-08-03 06:00,3,96.71,96.71,96.71,96.71,6
20120501|2011-08-03 06:30,3,96.35,96.39,96.35,96.39,2
20120501|2011-08-03 08:30,3,96.47,96.47,95.85,95.85,2
20120501|2011-08-03 09:00,3,96.26,96.26,95.82,95.82,16
20120501|2011-08-03 09:30,3,95.61,95.61,95.15,95.15,8
20120501|2011-08-03 10:00,3,95.46,95.46,95.46,95.46,3
20120501|2011-08-03 10:30,3,95.46,95.46,95.46,95.46,2
20120501|2011-08-03 12:00,3,95.1,95.1,95.1,95.1,1
20120501|2011-08-03 13:00,3,95.64,95.64,95.64,95.64,1
20120501|2011-08-03 13:30,3,95.24,95.24,95.24,95.24,1
20120501|2011-08-04 05:00,4,94.45,94.45,94.45,94.45,1
20120501|2011-08-04 09:00,4,94.03,94.03,93.93,93.94,16
20120501|2011-08-04 09:30,4,93.62,93.62,93.58,93.58,13
20120501|2011-08-04 10:00,4,93.82,93.82,93.82,93.82,1
20120501|2011-08-04 10:30,4,92.84,92.86,92.84,92.86,12
20120501|2011-08-04 11:00,4,92.29,92.29,91.34,91.34,25
20120501|2011-08-04 11:30,4,91.37,91.38,91.37,91.38,12
20120501|2011-08-04 12:00,4,91.42,91.42,91.06,91.07,20
20120501|2011-08-04 12:30,4,91.01,91.01,90.07,90.07,13
20120501|2011-08-04 13:00,4,90.37,90.63,90.37,90.63,37
20120501|2011-08-04 13:30,4,90.73,90.73,90.67,90.67,3
20120501|2011-08-04 14:00,4,90.59,90.65,90.54,90.54,20
20120501|2011-08-04 15:00,4,90.42,90.42,90.42,90.42,2
20120501|2011-08-05 01:00,5,89.18,89.18,88.08,88.08,4
20120501|2011-08-05 06:00,5,89.9,89.9,89.9,89.9,1
20120501|2011-08-05 07:00,5,89.18,89.18,89.18,89.18,2
20120501|2011-08-05 07:30,5,91.62,91.62,91.62,91.62,2
20120501|2011-08-05 08:30,5,91.16,91.16,90.8,90.81,26
20120501|2011-08-05 09:00,5,90.11,90.11,90.11,90.11,3
20120501|2011-08-05 09:30,5,89.83,89.96,89.83,89.92,13
20120501|2011-08-05 10:00,5,89.71,89.78,89.4,89.4,33
20120501|2011-08-05 10:30,5,89.18,89.18,89.18,89.18,12
20120501|2011-08-05 11:00,5,88.35,88.35,88.35,88.35,3
20120501|2011-08-08 02:00,8,88.41,88.41,88.41,88.41,2
20120501|2011-08-08 05:00,8,87.4,87.4,87.4,87.4,5
20120501|2011-08-08 07:30,8,86.71,87.01,86.71,87.01,2
20120501|2011-08-08 08:30,8,88.09,88.09,87.99,87.99,2
20120501|2011-08-08 09:00,8,88.05,88.05,88.05,88.05,1
20120501|2011-08-08 09:30,8,87.32,87.35,87.32,87.35,2
20120501|2011-08-08 12:00,8,87.03,87.03,87.03,87.03,2
20120501|2011-08-08 13:00,8,86.6,86.6,86.48,86.48,2
20120501|2011-08-08 13:30,8,85.32,85.32,84.39,84.39,3
20120501|2011-08-08 15:00,8,84.68,84.68,84.68,84.68,1
20120501|2011-08-09 07:00,9,85.28,85.28,85.28,85.28,1
20120501|2011-08-09 07:30,9,86.51,86.51,86.45,86.45,2
20120501|2011-08-09 08:30,9,85.6,85.6,85.6,85.6,1
20120501|2011-08-09 09:00,9,85.82,85.82,85.82,85.82,5
20120501|2011-08-09 10:00,9,85.38,85.38,85.38,85.38,1
20120501|2011-08-09 12:00,9,85.52,85.52,85.52,85.52,1
20120501|2011-08-09 12:30,9,83.97,83.97,83.97,83.97,1
20120501|2011-08-10 08:30,10,84.23,84.23,84.23,84.23,1
20120501|2011-08-10 09:30,10,84.75,84.75,84.75,84.75,1
20120501|2011-08-10 10:00,10,83.6,83.6,83.6,83.6,1
20120501|2011-08-10 10:30,10,83.56,83.56,83.56,83.56,1
20120501|2011-08-10 11:30,10,84.18,84.43,84.18,84.43,20
20120501|2011-08-10 12:00,10,84.57,84.79,84.57,84.69,20
20120501|2011-08-10 12:30,10,84.77,84.77,84.77,84.77,1
20120501|2011-08-10 13:30,10,86.27,86.27,86.27,86.27,1
20120501|2011-08-10 14:30,10,85.57,85.57,85.57,85.57,1
20120501|2011-08-11 07:00,11,84.88,84.88,84.88,84.88,1
20120501|2011-08-11 08:30,11,86.45,86.45,86.45,86.45,1
20120501|2011-08-11 13:00,11,88.51,88.7,88.51,88.7,3
20120501|2011-08-12 03:00,12,88.09,88.09,88.09,88.09,1
20120501|2011-08-12 06:30,12,88.84,88.84,88.84,88.84,1
20120501|2011-08-12 08:00,12,89.95,89.95,89.95,89.95,1
20120501|2011-08-12 14:00,12,88.36,88.36,88.36,88.36,1
20120501|2011-08-15 06:00,15,87.84,87.84,87.84,87.84,2
20120501|2011-08-15 07:00,15,88.43,88.43,88.43,88.43,3
20120501|2011-08-15 07:30,15,88.56,88.56,88.56,88.56,1
20120501|2011-08-15 08:30,15,89.8,89.8,89.61,89.61,3
20120501|2011-08-15 09:00,15,89.82,90.32,89.82,90.32,2
20120501|2011-08-15 10:30,15,89.98,89.98,89.98,89.98,1
20120501|2011-08-15 11:30,15,90.17,90.17,90.17,90.17,1
20120501|2011-08-15 13:30,15,90.43,90.43,90.43,90.43,1
20120501|2011-08-16 02:00,16,89.62,89.62,89.62,89.62,1
20120501|2011-08-16 11:00,16,90.39,90.55,90.39,90.53,15
20120501|2011-08-16 12:00,16,89.32,89.32,89.32,89.32,2
20120501|2011-08-16 13:30,16,89.71,89.71,89.71,89.71,1
20120501|2011-08-16 14:00,16,89.69,89.77,89.69,89.77,2
20120501|2011-08-17 03:00,17,90.31,90.31,90.31,90.31,1
20120501|2011-08-17 06:00,17,90.56,90.56,90.56,90.56,1
20120501|2011-08-17 07:00,17,90.76,90.76,90.76,90.76,2
20120501|2011-08-17 07:30,17,90.84,91.05,90.8,91.05,12
20120501|2011-08-17 08:00,17,91.13,91.15,91.13,91.15,4
20120501|2011-08-17 08:30,17,91.23,91.56,91.23,91.56,8
20120501|2011-08-17 09:30,17,91.07,91.07,91.02,91.02,2
20120501|2011-08-17 10:30,17,90.67,90.67,90.67,90.67,1
20120501|2011-08-17 11:30,17,90.55,90.55,90.55,90.55,1
20120501|2011-08-17 16:00,17,90.14,90.14,90.14,90.14,2
20120501|2011-08-18 04:00,18,89.17,89.17,89.17,89.17,2
20120501|2011-08-18 06:30,18,88.53,88.53,88.43,88.43,2
20120501|2011-08-18 07:00,18,88.28,88.28,88.18,88.18,2
20120501|2011-08-18 07:30,18,87.79,87.79,87.67,87.67,2
20120501|2011-08-18 08:00,18,87.8,87.8,87.55,87.55,2
20120501|2011-08-18 08:30,18,87.7,87.7,86.81,86.81,4
20120501|2011-08-18 09:00,18,85.97,86.22,85.68,86.22,7
20120501|2011-08-18 09:30,18,86.42,86.43,86.42,86.43,12
20120501|2011-08-18 11:30,18,85.79,85.79,85.79,85.79,3
20120501|2011-08-18 12:30,18,85.53,85.53,84.89,84.89,16
20120501|2011-08-18 13:00,18,85.05,85.26,85.05,85.14,30
20120501|2011-08-18 13:30,18,84.68,84.68,84.68,84.68,4
20120501|2011-08-18 14:00,18,83.85,83.93,83.85,83.93,2
20120501|2011-08-18 19:30,19,84.22,84.22,84.22,84.22,1
20120501|2011-08-18 22:00,19,84.31,84.31,84.31,84.31,1
20120501|2011-08-19 00:30,19,83.57,83.57,83.57,83.57,1
20120501|2011-08-19 02:30,19,83.49,83.49,82.57,82.61,11
20120501|2011-08-19 03:30,19,82.81,82.81,82.81,82.81,3
20120501|2011-08-19 04:00,19,83.2,83.2,83.14,83.14,4
20120501|2011-08-19 05:30,19,83.13,83.13,83.13,83.13,1
20120501|2011-08-19 06:30,19,83.71,84.58,83.71,84.58,6
20120501|2011-08-19 08:00,19,84.49,84.81,83.93,83.93,31
20120501|2011-08-19 08:30,19,85,85.18,85,85.18,23
20120501|2011-08-19 09:00,19,85.66,86.09,85.48,85.86,46
20120501|2011-08-19 09:30,19,85.94,86.05,85.94,86.05,6
20120501|2011-08-19 10:00,19,86.17,86.17,85.56,85.56,6
20120501|2011-08-19 11:00,19,86.08,86.08,86.08,86.08,1
20120501|2011-08-19 12:00,19,86.14,86.14,86.14,86.14,2
20120501|2011-08-22 03:30,22,85.58,85.58,85.58,85.58,1
20120501|2011-08-22 05:30,22,86.23,86.23,86.23,86.23,1
20120501|2011-08-22 06:00,22,86.23,86.23,86.23,86.23,1
20120501|2011-08-22 07:30,22,86.33,86.33,86.33,86.33,2
20120501|2011-08-22 08:00,22,86.59,86.59,86.59,86.59,2
20120501|2011-08-22 08:30,22,86.6,86.68,86.6,86.68,2
20120501|2011-08-22 09:00,22,86.51,86.51,86.51,86.51,1
20120501|2011-08-22 10:30,22,85.46,85.46,85.46,85.46,1
20120501|2011-08-22 12:00,22,86.49,86.49,86.49,86.49,2
20120501|2011-08-22 13:00,22,86.73,87.56,86.73,87.56,3
20120501|2011-08-23 05:00,23,88.3,88.3,88.3,88.3,5
20120501|2011-08-23 08:00,23,87.92,87.92,87.92,87.92,1
20120501|2011-08-23 08:30,23,87.23,87.23,86.43,87.08,9
20120501|2011-08-23 09:00,23,87.54,87.54,87.3,87.32,5
20120501|2011-08-23 09:30,23,87.42,87.68,87.32,87.68,3
20120501|2011-08-23 11:00,23,88.74,88.74,88.74,88.74,2
20120501|2011-08-23 13:00,23,87.75,88.3,87.75,88.3,5
20120501|2011-08-24 02:00,24,88.31,88.31,88.31,88.31,1
20120501|2011-08-24 05:00,24,88.06,88.06,88.06,88.06,1
20120501|2011-08-24 08:00,24,88.58,88.58,88.27,88.27,3
20120501|2011-08-24 08:30,24,88.17,88.5,88.17,88.4,8
20120501|2011-08-24 09:00,24,89.04,89.04,88.25,88.35,8
20120501|2011-08-24 09:30,24,88.49,89.22,88.45,88.6,10
20120501|2011-08-24 10:00,24,88.45,88.45,88.45,88.45,2
20120501|2011-08-24 10:30,24,88.77,88.77,88.77,88.77,1
20120501|2011-08-24 11:00,24,88.35,88.72,88.35,88.72,4
20120501|2011-08-24 12:30,24,88.57,88.58,88.57,88.58,3
20120501|2011-08-24 13:00,24,88.38,88.38,88.38,88.38,1
20120501|2011-08-24 13:30,24,87.9,87.9,87.9,87.9,1
20120501|2011-08-25 08:30,25,88.73,88.73,88.71,88.72,6
20120501|2011-08-25 09:00,25,88.02,88.02,86.69,86.7,12
20120501|2011-08-25 09:30,25,86.63,86.86,86.63,86.86,8
20120501|2011-08-25 10:00,25,87.27,87.48,87.27,87.48,9
20120501|2011-08-25 10:30,25,87.52,87.52,87.51,87.51,2
20120501|2011-08-25 11:00,25,88.13,88.24,87.94,88.19,7
20120501|2011-08-25 11:30,25,88.05,88.16,88.05,88.16,4
20120501|2011-08-25 12:00,25,88.92,88.93,88.92,88.93,10
20120501|2011-08-25 12:30,25,88.21,88.33,88.01,88.01,16
20120501|2011-08-25 13:00,25,87.91,88.15,87.67,87.67,15
20120501|2011-08-25 13:30,25,88.23,88.23,88.09,88.09,30
20120501|2011-08-25 14:00,25,87.93,87.93,87.93,87.93,1
20120501|2011-08-26 02:00,26,87.61,87.61,87.61,87.61,2
20120501|2011-08-26 04:00,26,87.49,87.49,87.49,87.49,2
20120501|2011-08-26 05:00,26,87.8,87.8,87.8,87.8,1
20120501|2011-08-26 06:00,26,87.51,87.51,87.51,87.51,2
20120501|2011-08-26 06:30,26,87.39,87.39,87.15,87.16,8
20120501|2011-08-26 07:00,26,87.06,87.06,86.91,86.91,9
20120501|2011-08-26 07:30,26,86.65,86.65,86.65,86.65,6
20120501|2011-08-26 08:30,26,87.25,87.25,87.25,87.25,2
20120501|2011-08-26 09:00,26,86.67,86.75,86.02,86.24,35
20120501|2011-08-26 09:30,26,87.11,88.14,87.11,87.91,12
20120501|2011-08-26 10:00,26,88,88,87.88,87.88,7
20120501|2011-08-26 10:30,26,87.8,87.8,87.8,87.8,1
20120501|2011-08-29 08:00,29,89.83,89.89,89.83,89.84,6
20120501|2011-08-29 09:00,29,89.86,89.86,89.86,89.86,1
20120501|2011-08-29 12:00,29,89.96,89.96,89.61,89.61,2
20120501|2011-08-30 03:00,30,89.7,89.7,89.7,89.7,1
20120501|2011-08-30 06:30,30,89.1,89.1,89.1,89.1,1
20120501|2011-08-30 07:30,30,89.08,89.08,89.08,89.08,1
20120501|2011-08-30 08:30,30,89.97,90.2,89.97,90.2,4
20120501|2011-08-30 09:30,30,90.56,90.56,90.55,90.55,13
20120501|2011-08-30 12:00,30,91.07,91.07,91.07,91.07,1
20120501|2011-08-30 14:30,30,91.1,91.1,91.1,91.1,1
20120501|2011-08-31 03:30,31,91.32,91.32,91.29,91.29,4
20120501|2011-08-31 06:00,31,90.07,90.07,90.07,90.07,1
20120501|2011-08-31 07:00,31,90.03,90.03,90.03,90.03,1
20120501|2011-08-31 09:30,31,90.9,90.9,90.9,90.9,1
20120501|2011-08-31 10:00,31,90.99,90.99,90.99,90.99,3
20120501|2011-08-31 13:30,31,90.64,90.64,90.64,90.64,1
20120501|2011-08-31 14:00,31,90.84,90.84,90.84,90.84,1
20120501|2011-09-01 12:00,1,91.55,91.63,91.55,91.63,4
20120501|2011-09-02 03:30,2,90.2,90.2,90.04,90.04,5
20120501|2011-09-02 04:30,2,90.31,90.31,90.31,90.31,1
20120501|2011-09-02 07:00,2,89.76,89.76,89.66,89.66,15
20120501|2011-09-02 07:30,2,88.88,88.88,88.76,88.76,4
20120501|2011-09-02 08:30,2,88.17,88.17,87.72,87.72,5
20120501|2011-09-02 09:00,2,88.02,88.02,88.02,88.02,1
20120501|2011-09-02 09:30,2,88,88.18,88,88.18,3
20120501|2011-09-02 10:00,2,88.44,89.33,88.44,89.33,2
20120501|2011-09-02 10:30,2,88.88,88.91,88.88,88.91,2
20120501|2011-09-02 11:00,2,89.15,89.15,89.15,89.15,1
20120501|2011-09-02 13:30,2,88.68,88.68,88.68,88.68,1
20120501|2011-09-05 06:00,5,86.81,86.81,86.81,86.81,2
20120501|2011-09-05 08:30,5,86.4,86.4,86.39,86.39,2
20120501|2011-09-05 09:00,5,86.25,86.25,86.23,86.23,6
20120501|2011-09-05 11:30,5,85.92,85.92,85.89,85.89,5
20120501|2011-09-06 02:00,6,86.15,86.45,86.15,86.45,4
20120501|2011-09-06 03:00,6,86.94,86.94,86.93,86.93,2
20120501|2011-09-06 04:30,6,86.88,86.88,86.87,86.87,7
20120501|2011-09-06 07:00,6,86.21,86.21,85.94,85.95,4
20120501|2011-09-06 07:30,6,86.12,86.12,85.68,85.75,7
20120501|2011-09-06 08:00,6,85.94,86.25,85.94,86.1,11
20120501|2011-09-06 08:30,6,86.27,86.9,86.27,86.8,19
20120501|2011-09-06 09:00,6,87.11,87.44,87.11,87.11,16
20120501|2011-09-06 09:30,6,86.59,86.59,86.48,86.48,4
20120501|2011-09-06 10:00,6,86.46,86.51,86.35,86.35,15
20120501|2011-09-06 10:30,6,86.45,86.45,86.45,86.45,6
20120501|2011-09-06 11:00,6,86.36,86.36,86.36,86.36,2
20120501|2011-09-06 12:30,6,86.46,87.54,86.46,87.54,9
20120501|2011-09-06 13:00,6,87.55,88.39,87.55,88.39,12
20120501|2011-09-06 14:00,6,88,88,88,88,1
20120501|2011-09-06 21:00,7,88.34,88.36,88.34,88.36,4
20120501|2011-09-07 02:00,7,88.82,88.82,88.82,88.82,1
20120501|2011-09-07 03:30,7,89.15,89.15,89.15,89.15,1
20120501|2011-09-07 04:00,7,89.01,89.01,89.01,89.01,1
20120501|2011-09-07 05:00,7,88.73,88.73,88.73,88.73,2
20120501|2011-09-07 07:00,7,89.11,89.11,89.11,89.11,1
20120501|2011-09-07 07:30,7,89.29,89.29,89.29,89.29,1
20120501|2011-09-07 08:00,7,89.33,89.44,89.32,89.44,4
20120501|2011-09-07 08:30,7,90.08,90.29,89.97,90.29,5
20120501|2011-09-07 09:30,7,90.41,90.79,90.22,90.79,7
20120501|2011-09-08 06:00,8,90.74,90.74,90.74,90.74,1
20120501|2011-09-08 07:00,8,90.96,91.04,90.96,91.04,6
20120501|2011-09-08 07:30,8,90.4,90.4,90.4,90.4,2
20120501|2011-09-08 08:00,8,91.1,91.1,91.1,91.1,2
20120501|2011-09-08 09:00,8,91.01,91.02,91.01,91.02,4
20120501|2011-09-08 09:30,8,91.08,91.16,91.08,91.13,9
20120501|2011-09-08 10:30,8,91.36,91.36,91.36,91.36,1
20120501|2011-09-08 11:00,8,90.24,90.72,90.24,90.72,18
20120501|2011-09-08 12:00,8,90.95,90.95,90.95,90.95,3
20120501|2011-09-08 12:30,8,90.25,90.5,90.25,90.5,3
20120501|2011-09-08 13:00,8,90.58,90.58,90.58,90.58,2
20120501|2011-09-08 13:30,8,90.39,90.39,90.39,90.39,2
20120501|2011-09-08 16:00,8,89.93,89.93,89.93,89.93,1
20120501|2011-09-09 01:00,9,90.46,90.46,90.46,90.46,1
20120501|2011-09-09 03:00,9,89.76,89.76,89.76,89.76,2
20120501|2011-09-09 05:00,9,89.73,89.73,89.73,89.73,2
20120501|2011-09-09 05:30,9,89.08,89.08,89.08,89.08,1
20120501|2011-09-09 06:00,9,89.21,89.5,89.21,89.5,3
20120501|2011-09-09 08:00,9,89.13,89.13,88.26,88.39,11
20120501|2011-09-09 08:30,9,88.26,88.26,88.26,88.26,4
20120501|2011-09-09 09:00,9,88.47,88.47,88.32,88.37,6
20120501|2011-09-09 10:00,9,88.22,88.22,88.22,88.22,2
20120501|2011-09-09 10:30,9,87.44,87.44,87.44,87.44,2
20120501|2011-09-09 11:00,9,87.35,87.35,87.35,87.35,2
20120501|2011-09-09 11:30,9,87.95,87.95,87.95,87.95,1
20120501|2011-09-09 16:30,9,88.26,88.26,88.26,88.26,1
20120501|2011-09-12 00:00,12,87.17,87.19,87.17,87.19,2
20120501|2011-09-12 01:00,12,87.12,87.12,86.83,86.83,2
20120501|2011-09-12 03:30,12,87.52,87.52,87.52,87.52,2
20120501|2011-09-12 04:00,12,87.61,87.68,87.61,87.68,4
20120501|2011-09-12 04:30,12,87.77,87.77,87.77,87.77,1
20120501|2011-09-12 05:00,12,87.78,87.78,87.39,87.39,18
20120501|2011-09-12 05:30,12,87.33,87.33,87.33,87.33,2
20120501|2011-09-12 06:00,12,87.24,87.52,87.24,87.52,13
20120501|2011-09-12 08:00,12,88.26,88.26,88.26,88.26,1
20120501|2011-09-12 08:30,12,88.92,88.92,88.88,88.88,2
20120501|2011-09-12 09:30,12,88.99,89.18,88.99,89.18,18
20120501|2011-09-12 13:00,12,88.99,88.99,88.99,88.99,1
20120501|2011-09-13 04:00,13,89.77,89.77,89.77,89.77,1
20120501|2011-09-13 05:30,13,90.01,90.01,90.01,90.01,1
20120501|2011-09-13 06:00,13,90.35,90.35,90.35,90.35,1
20120501|2011-09-13 07:00,13,90.56,90.74,90.55,90.74,5
20120501|2011-09-13 08:00,13,90.34,90.47,90.21,90.41,12
20120501|2011-09-13 08:30,13,90.22,90.66,90.22,90.66,17
20120501|2011-09-13 09:00,13,90.55,90.81,90.55,90.65,5
20120501|2011-09-13 09:30,13,90.3,90.3,90.3,90.3,2
20120501|2011-09-13 10:00,13,90.01,90.01,90.01,90.01,1
20120501|2011-09-13 10:30,13,90.33,90.38,90.31,90.38,4
20120501|2011-09-13 11:00,13,90.1,90.1,90.1,90.1,1
20120501|2011-09-13 12:00,13,91.1,91.23,91.06,91.23,7
20120501|2011-09-13 12:30,13,91.08,91.28,91.05,91.28,7
20120501|2011-09-13 13:00,13,91.15,91.15,91.15,91.15,2
20120501|2011-09-13 13:30,13,91.11,91.11,90.94,90.94,2
20120501|2011-09-14 04:30,14,90.33,90.33,90.33,90.33,1
20120501|2011-09-14 06:30,14,90.85,90.85,90.85,90.85,1
20120501|2011-09-14 08:30,14,90.6,90.63,90.6,90.63,2
20120501|2011-09-14 09:00,14,90.25,90.25,90.1,90.1,2
20120501|2011-09-14 09:30,14,90.26,90.26,89.34,89.34,10
20120501|2011-09-14 10:30,14,89.71,89.92,89.71,89.92,4
20120501|2011-09-14 13:30,14,90.07,90.07,90,90,6
20120501|2011-09-14 14:00,14,90.1,90.15,90.1,90.15,16
20120501|2011-09-15 05:30,15,90.72,90.72,90.72,90.72,1
20120501|2011-09-15 06:00,15,90.75,90.75,90.75,90.75,1
20120501|2011-09-15 06:30,15,90.76,90.94,90.76,90.89,4
20120501|2011-09-15 07:00,15,90.84,90.84,90.84,90.84,6
20120501|2011-09-15 08:00,15,90.98,91.3,90.98,91.09,12
20120501|2011-09-15 09:00,15,91.23,91.42,91.23,91.42,11
20120501|2011-09-15 11:30,15,90.89,90.89,90.89,90.89,4
20120501|2011-09-15 12:30,15,90.88,90.88,90.66,90.66,23
20120501|2011-09-15 13:00,15,90.85,90.85,90.85,90.85,1
20120501|2011-09-16 04:30,16,90.93,90.93,90.93,90.93,1
20120501|2011-09-16 09:30,16,89.5,89.5,89.5,89.5,1
20120501|2011-09-16 10:00,16,89.72,89.72,89.6,89.6,2
20120501|2011-09-16 13:30,16,89.8,89.82,89.78,89.82,6
20120501|2011-09-19 06:30,19,89.03,89.03,89.03,89.03,1
20120501|2011-09-19 08:00,19,87.7,87.71,87.7,87.71,4
20120501|2011-09-19 08:30,19,87.14,87.14,87.14,87.14,2
20120501|2011-09-19 09:00,19,87.13,87.15,87.13,87.15,4
20120501|2011-09-19 09:30,19,86.92,86.92,86.92,86.92,1
20120501|2011-09-19 10:00,19,87.39,87.39,87.38,87.38,2
20120501|2011-09-19 10:30,19,87.28,87.48,87.28,87.48,4
20120501|2011-09-19 11:00,19,87.28,87.28,87.28,87.28,2
20120501|2011-09-19 11:30,19,86.83,86.83,86.83,86.83,1
20120501|2011-09-19 12:00,19,86.76,86.76,86.76,86.76,1
20120501|2011-09-20 01:00,20,87.22,87.22,87.22,87.22,2
20120501|2011-09-20 01:30,20,87.37,87.37,87.36,87.36,2
20120501|2011-09-20 06:30,20,88.44,88.44,88.44,88.44,1
20120501|2011-09-20 08:00,20,87.89,87.89,87.89,87.89,1
20120501|2011-09-20 09:00,20,88.36,88.36,88.36,88.36,2
20120501|2011-09-20 10:00,20,88.91,88.91,88.91,88.91,2
20120501|2011-09-20 10:30,20,88.54,88.54,88.54,88.54,2
20120501|2011-09-20 11:00,20,88.42,88.42,88.42,88.42,2
20120501|2011-09-20 13:00,20,88.5,88.57,88.49,88.49,50
20120501|2011-09-20 13:30,20,88.54,88.54,88.49,88.49,51
20120501|2011-09-20 14:30,20,88.13,88.13,88.13,88.13,1
20120501|2011-09-21 05:00,21,88.03,88.07,88.03,88.07,2
20120501|2011-09-21 06:00,21,87.85,87.85,87.8,87.8,2
20120501|2011-09-21 07:00,21,87.61,87.62,87.61,87.62,2
20120501|2011-09-21 09:30,21,88.85,89.42,88.85,89.42,5
20120501|2011-09-21 10:00,21,89.43,89.57,89.2,89.2,5
20120501|2011-09-21 10:30,21,89.24,89.24,89.24,89.24,2
20120501|2011-09-21 11:00,21,88.8,88.8,88.71,88.71,2
20120501|2011-09-21 11:30,21,88.61,88.61,88.61,88.61,1
20120501|2011-09-21 12:00,21,88.47,88.47,88.34,88.34,9
20120501|2011-09-21 12:30,21,88.42,88.42,88.42,88.42,2
20120501|2011-09-21 13:00,21,88,88.37,87.36,87.54,6
20120501|2011-09-21 15:00,21,86.87,86.87,86.87,86.87,2
20120501|2011-09-22 02:00,22,85.7,85.7,85.7,85.7,1
20120501|2011-09-22 02:30,22,85.38,85.38,85.28,85.28,5
20120501|2011-09-22 03:00,22,85.05,85.05,84.81,84.81,2
20120501|2011-09-22 04:00,22,84.88,84.88,84.29,84.29,7
20120501|2011-09-22 04:30,22,84.57,84.57,84.57,84.57,4
20120501|2011-09-22 05:30,22,83.89,83.89,83.73,83.73,2
20120501|2011-09-22 06:00,22,83.64,83.66,83.64,83.66,2
20120501|2011-09-22 06:30,22,83.83,83.83,83.83,83.83,2
20120501|2011-09-22 07:00,22,83.58,83.58,83.01,83.1,5
20120501|2011-09-22 07:30,22,82.97,82.97,82.97,82.97,4
20120501|2011-09-22 08:00,22,82.86,82.86,82.03,82.47,17
20120501|2011-09-22 08:30,22,82.74,83.07,82.57,82.89,12
20120501|2011-09-22 09:00,22,83.39,83.73,83.37,83.37,7
20120501|2011-09-22 09:30,22,83.37,83.37,83.37,83.37,1
20120501|2011-09-22 10:00,22,83.34,83.34,82.94,82.94,3
20120501|2011-09-22 11:30,22,82.71,82.85,82.71,82.85,12
20120501|2011-09-22 12:30,22,81.69,81.69,81.69,81.69,1
20120501|2011-09-22 13:00,22,81.61,81.77,81.61,81.77,6
20120501|2011-09-22 13:30,22,81.94,81.94,81.89,81.89,4
20120501|2011-09-23 00:00,23,82,82,82,82,1
20120501|2011-09-23 00:30,23,81.78,81.78,81.78,81.78,1
20120501|2011-09-23 02:30,23,82.47,82.47,82.47,82.47,1
20120501|2011-09-23 05:30,23,80.71,80.71,80.46,80.46,5
20120501|2011-09-23 06:30,23,80.31,80.31,79.65,79.65,35
20120501|2011-09-23 07:00,23,79.69,79.69,79.3,79.3,9
20120501|2011-09-23 08:00,23,81.03,81.03,81.03,81.03,1
20120501|2011-09-23 08:30,23,81.73,82.09,81.73,82.09,3
20120501|2011-09-23 09:00,23,81.58,81.58,80.94,80.94,2
20120501|2011-09-23 09:30,23,82.26,82.26,82.26,82.26,3
20120501|2011-09-23 10:00,23,82.5,82.5,82.5,82.5,1
20120501|2011-09-23 10:30,23,82.08,82.08,81.58,81.61,10
20120501|2011-09-23 11:00,23,81.59,81.59,81.59,81.59,2
20120501|2011-09-23 11:30,23,81.87,82.08,81.49,81.63,12
20120501|2011-09-23 12:00,23,81.57,81.75,81.53,81.75,7
20120501|2011-09-23 12:30,23,81.94,81.94,81.64,81.67,5
20120501|2011-09-23 13:00,23,82.45,82.55,81.54,81.54,12
20120501|2011-09-23 13:30,23,81.88,81.88,81.88,81.88,1
20120501|2011-09-25 23:00,26,81.25,81.25,81.25,81.25,4
20120501|2011-09-26 00:30,26,80.27,80.27,79.74,79.74,4
20120501|2011-09-26 01:00,26,79.71,79.71,79.71,79.71,1
20120501|2011-09-26 01:30,26,79.05,79.27,79.05,79.27,3
20120501|2011-09-26 05:30,26,81.86,81.87,81.86,81.87,2
20120501|2011-09-26 06:00,26,82.18,82.25,82.13,82.25,12
20120501|2011-09-26 07:30,26,81.79,81.79,81.79,81.79,1
20120501|2011-09-26 08:00,26,81.42,81.42,81.42,81.42,1
20120501|2011-09-26 08:30,26,80.35,80.35,80.35,80.35,1
20120501|2011-09-26 09:00,26,80.02,80.6,80.02,80.6,2
20120501|2011-09-26 09:30,26,80.17,81.03,80.17,81.03,4
20120501|2011-09-26 10:00,26,81.22,81.71,81.22,81.5,4
20120501|2011-09-26 10:30,26,82.2,82.21,81.99,81.99,3
20120501|2011-09-26 11:30,26,81.74,81.74,81.64,81.64,4
20120501|2011-09-26 13:00,26,82.65,82.8,81.66,81.66,24
20120501|2011-09-26 13:30,26,81.75,81.75,81.75,81.75,1
20120501|2011-09-27 00:00,27,83.2,83.2,83.2,83.2,1
20120501|2011-09-27 01:00,27,83.66,83.66,83.66,83.66,2
20120501|2011-09-27 02:30,27,83.73,83.73,83.68,83.73,8
20120501|2011-09-27 03:30,27,84.07,84.07,84.07,84.07,1
20120501|2011-09-27 04:00,27,84.27,84.27,84.27,84.27,1
20120501|2011-09-27 04:30,27,84.13,84.13,84.13,84.13,1
20120501|2011-09-27 06:30,27,84.44,84.46,84.3,84.3,3
20120501|2011-09-27 10:00,27,84.86,84.92,84.81,84.92,18
20120501|2011-09-27 11:00,27,85.27,85.27,85.27,85.27,1
20120501|2011-09-27 12:00,27,85.27,85.27,85.27,85.27,1
20120501|2011-09-27 12:30,27,85.01,85.01,85.01,85.01,1
20120501|2011-09-27 13:00,27,85.42,85.42,85.42,85.42,1
20120501|2011-09-27 15:30,27,85.15,85.15,85.15,85.15,1
20120501|2011-09-28 03:00,28,85.04,85.04,85.04,85.04,1
20120501|2011-09-28 03:30,28,84.92,84.92,84.92,84.92,1
20120501|2011-09-28 04:00,28,84.99,84.99,84.99,84.99,1
20120501|2011-09-28 04:30,28,85.31,85.31,85.31,85.31,1
20120501|2011-09-28 06:00,28,85.55,85.62,85.55,85.62,6
20120501|2011-09-28 08:30,28,85.3,85.31,85.28,85.28,13
20120501|2011-09-28 09:00,28,84.83,84.83,84.83,84.83,1
20120501|2011-09-28 10:30,28,84.95,84.95,84.93,84.93,10
20120501|2011-09-28 12:00,28,83.82,83.82,83.82,83.82,1
20120501|2011-09-28 13:00,28,82.84,83,82.83,83,5
20120501|2011-09-28 13:30,28,82.94,82.94,82.85,82.85,2
20120501|2011-09-29 02:30,29,83.67,83.67,83.67,83.67,1
20120501|2011-09-29 03:00,29,83.74,83.74,83.74,83.74,1
20120501|2011-09-29 04:30,29,83.26,83.26,83.26,83.26,1
20120501|2011-09-29 05:00,29,83.83,83.83,83.83,83.83,1
20120501|2011-09-29 06:30,29,82.99,82.99,82.99,82.99,1
20120501|2011-09-29 07:00,29,83.19,83.54,83.19,83.54,6
20120501|2011-09-29 07:30,29,83.93,83.93,83.93,83.93,1
20120501|2011-09-29 08:00,29,84.01,84.66,84.01,84.52,9
20120501|2011-09-29 08:30,29,84.75,84.91,84.75,84.91,3
20120501|2011-09-29 09:00,29,84.9,85.06,84.9,85.06,2
20120501|2011-09-29 09:30,29,83.85,83.85,83.85,83.85,1
20120501|2011-09-29 10:00,29,83.77,83.77,83.67,83.67,3
20120501|2011-09-29 10:30,29,84.31,84.44,84.31,84.44,13
20120501|2011-09-29 11:00,29,84.85,84.85,84.85,84.85,2
20120501|2011-09-29 11:30,29,84.74,84.8,84.2,84.8,14
20120501|2011-09-29 12:30,29,84.42,84.42,84.42,84.42,1
20120501|2011-09-29 13:00,29,83.22,83.22,83.22,83.22,1
20120501|2011-09-29 13:30,29,83.59,83.59,83.33,83.33,5
20120501|2011-09-30 02:00,30,83.7,83.7,83.7,83.7,2
20120501|2011-09-30 04:00,30,83.9,83.9,83.6,83.6,4
20120501|2011-09-30 05:00,30,83.31,83.31,83.2,83.2,17
20120501|2011-09-30 05:30,30,82.97,82.97,82.97,82.97,1
20120501|2011-09-30 06:00,30,82.61,82.61,82.47,82.47,24
20120501|2011-09-30 06:30,30,82.6,82.62,82.42,82.42,5
20120501|2011-09-30 07:30,30,82.09,82.09,81.93,81.93,3
20120501|2011-09-30 08:00,30,81.61,81.7,81.58,81.7,6
20120501|2011-09-30 08:30,30,81.35,81.57,81.3,81.57,3
20120501|2011-09-30 09:00,30,82.34,82.58,82.34,82.58,7
20120501|2011-09-30 10:30,30,81.88,81.88,81.87,81.87,11
20120501|2011-09-30 11:00,30,81.84,82.31,81.84,82.31,14
20120501|2011-09-30 11:30,30,82.4,82.4,82.3,82.3,9
20120501|2011-09-30 12:00,30,81.78,81.81,81.48,81.48,5
20120501|2011-09-30 13:00,30,80.82,80.82,80.24,80.24,2
20120501|2011-09-30 13:30,30,80.28,80.28,80.17,80.17,8
20120501|2011-09-30 15:00,30,79.78,79.78,79.78,79.78,1
20120501|2011-10-02 20:30,3,79.8,79.8,79.73,79.75,6
20120501|2011-10-02 23:00,3,79.22,79.22,79.22,79.22,1
20120501|2011-10-03 04:00,3,79.29,79.29,79.29,79.29,1
20120501|2011-10-03 05:30,3,79.58,79.58,79.58,79.58,1
20120501|2011-10-03 06:00,3,79.42,79.44,79.42,79.44,3
20120501|2011-10-03 07:00,3,79.25,79.25,79.24,79.24,11
20120501|2011-10-03 07:30,3,78.93,78.93,78.86,78.88,10
20120501|2011-10-03 08:00,3,78.41,78.41,78.41,78.41,1
20120501|2011-10-03 10:00,3,79.84,79.84,79.84,79.84,3
20120501|2011-10-03 10:30,3,80.56,80.56,80.56,80.56,1
20120501|2011-10-03 11:00,3,80.19,80.19,80.19,80.19,3
20120501|2011-10-03 11:30,3,79.77,79.77,79.77,79.77,3
20120501|2011-10-03 12:00,3,78.96,78.96,78.63,78.63,9
20120501|2011-10-03 12:30,3,78.7,78.7,78.7,78.7,7
20120501|2011-10-03 13:00,3,79.48,79.48,79.48,79.48,1
20120501|2011-10-04 02:30,4,77.35,77.36,77.26,77.36,3
20120501|2011-10-04 03:30,4,77.73,77.73,77.66,77.66,11
20120501|2011-10-04 04:00,4,77.55,77.55,77.55,77.55,3
20120501|2011-10-04 05:00,4,77.73,77.73,77.71,77.71,2
20120501|2011-10-04 06:00,4,77.3,77.3,77.3,77.3,1
20120501|2011-10-04 07:00,4,76.65,76.65,76.42,76.42,9
20120501|2011-10-04 07:30,4,77.01,77.01,77.01,77.01,1
20120501|2011-10-04 09:00,4,77.62,77.71,77.62,77.71,8
20120501|2011-10-04 09:30,4,77.85,78.31,77.85,78.31,2
20120501|2011-10-04 10:00,4,78.55,78.55,78.55,78.55,1
20120501|2011-10-04 11:00,4,78.29,78.29,78.29,78.29,1
20120501|2011-10-04 11:30,4,78.29,78.29,78.29,78.29,1
20120501|2011-10-04 12:00,4,78.2,78.2,78.2,78.2,2
20120501|2011-10-04 12:30,4,77.89,77.92,77.89,77.92,2
20120501|2011-10-05 03:30,5,79.06,79.06,79.06,79.06,1
20120501|2011-10-05 08:00,5,78.86,78.99,78.73,78.99,27
20120501|2011-10-05 08:30,5,78.58,78.8,78.58,78.8,14
20120501|2011-10-05 09:00,5,78.98,79.02,78.98,79.02,2
20120501|2011-10-05 09:30,5,79.7,79.7,79.7,79.7,5
20120501|2011-10-05 10:00,5,79.44,79.44,79.44,79.44,1
20120501|2011-10-05 11:00,5,79.71,79.71,79.67,79.67,2
20120501|2011-10-05 11:30,5,79.38,79.38,79.38,79.38,3
20120501|2011-10-05 12:00,5,80.24,80.24,80.24,80.24,1
20120501|2011-10-05 12:30,5,80.3,80.3,80.3,80.3,1
20120501|2011-10-05 13:00,5,80.21,80.64,80.21,80.64,5
20120501|2011-10-06 02:30,6,81.56,81.56,81.56,81.56,1
20120501|2011-10-06 03:00,6,81.61,81.97,81.61,81.78,12
20120501|2011-10-06 03:30,6,81.67,81.71,81.67,81.71,11
20120501|2011-10-06 04:00,6,81.66,81.69,81.66,81.69,5
20120501|2011-10-06 05:30,6,81.68,81.68,81.68,81.68,1
20120501|2011-10-06 06:00,6,81.72,81.73,81.72,81.73,2
20120501|2011-10-06 07:00,6,80.95,81.02,80.95,81.02,15
20120501|2011-10-06 08:00,6,80.12,80.31,80.12,80.31,2
20120501|2011-10-06 08:30,6,80.13,80.3,80.13,80.3,5
20120501|2011-10-06 09:00,6,80.78,80.78,80.78,80.78,1
20120501|2011-10-06 11:30,6,82.17,82.17,82.04,82.04,3
20120501|2011-10-06 12:00,6,82.35,82.57,82.35,82.56,16
20120501|2011-10-06 12:30,6,82.54,82.94,82.54,82.94,31
20120501|2011-10-06 13:00,6,83.5,83.5,83.5,83.5,9
20120501|2011-10-07 00:00,7,83.42,83.42,83.42,83.42,2
20120501|2011-10-07 03:30,7,82.9,82.9,82.9,82.9,1
20120501|2011-10-07 04:00,7,82.92,82.92,82.92,82.92,2
20120501|2011-10-07 04:30,7,82.91,82.91,82.91,82.91,2
20120501|2011-10-07 05:00,7,83.04,83.04,83.04,83.04,1
20120501|2011-10-07 07:30,7,83.1,84.58,83.1,84.38,7
20120501|2011-10-07 08:00,7,84.05,84.13,83.8,83.92,13
20120501|2011-10-07 08:30,7,83.62,83.85,83.41,83.85,15
20120501|2011-10-07 09:00,7,84.29,84.29,84.21,84.21,6
20120501|2011-10-07 09:30,7,83.8,83.87,83.8,83.87,9
20120501|2011-10-07 10:00,7,83.7,83.7,83.41,83.52,22
20120501|2011-10-07 11:00,7,83.38,83.38,82.59,82.59,21
20120501|2011-10-07 11:30,7,82.83,82.83,82.6,82.6,20
20120501|2011-10-07 12:00,7,82.19,82.19,82.18,82.18,6
20120501|2011-10-07 12:30,7,82.94,83.14,82.94,83.14,4
20120501|2011-10-07 13:00,7,83.11,83.49,83.08,83.49,7
20120501|2011-10-07 13:30,7,83.22,83.28,83.22,83.28,3
20120501|2011-10-07 14:30,7,83.65,83.65,83.65,83.65,1
20120501|2011-10-10 04:00,10,84.52,84.52,84.52,84.52,1
20120501|2011-10-10 06:30,10,84.94,84.94,84.81,84.81,3
20120501|2011-10-10 07:30,10,85.42,85.42,85.06,85.06,7
20120501|2011-10-10 09:00,10,86.28,86.29,86.28,86.29,9
20120501|2011-10-10 09:30,10,86.37,86.37,86.13,86.13,29
20120501|2011-10-10 10:00,10,86.41,86.41,86.07,86.08,15
20120501|2011-10-10 10:30,10,86.1,86.1,86.1,86.1,2
20120501|2011-10-10 11:00,10,86.13,86.26,86.13,86.26,3
20120501|2011-10-10 11:30,10,86.24,86.24,86.23,86.23,6
20120501|2011-10-10 12:00,10,86.41,86.47,86.13,86.13,6
20120501|2011-10-10 12:30,10,86.16,86.2,86.16,86.2,2
20120501|2011-10-10 13:00,10,86.07,86.07,85.74,85.75,8
20120501|2011-10-10 13:30,10,85.92,85.92,85.91,85.91,4
20120501|2011-10-10 14:30,10,86.11,86.12,86.11,86.12,2
20120501|2011-10-11 01:30,11,85.57,85.57,85.43,85.43,3
20120501|2011-10-11 02:00,11,85.67,85.67,85.67,85.67,1
20120501|2011-10-11 02:30,11,85.82,85.82,85.47,85.47,2
20120501|2011-10-11 03:00,11,85.29,85.29,85.23,85.23,2
20120501|2011-10-11 03:30,11,85.05,85.05,84.86,84.89,6
20120501|2011-10-11 05:00,11,85.41,85.41,85.23,85.23,3
20120501|2011-10-11 05:30,11,85.22,85.54,85.22,85.49,4
20120501|2011-10-11 06:00,11,85.27,85.27,85.27,85.27,1
20120501|2011-10-11 06:30,11,85.55,85.69,85.33,85.33,16
20120501|2011-10-11 07:30,11,85.17,85.17,84.86,84.86,7
20120501|2011-10-11 08:00,11,85.27,85.27,85.21,85.21,10
20120501|2011-10-11 09:00,11,85.11,85.14,85.11,85.14,2
20120501|2011-10-11 10:30,11,85.79,86.06,85.79,86.05,6
20120501|2011-10-11 11:00,11,86.56,86.86,86.56,86.86,25
20120501|2011-10-11 13:00,11,86.9,87.22,86.9,86.93,12
20120501|2011-10-11 14:30,11,86.47,86.47,86.47,86.47,1
20120501|2011-10-11 15:00,11,86.19,86.19,86.18,86.18,3
20120501|2011-10-11 19:30,12,85.83,85.83,85.83,85.83,1
20120501|2011-10-12 02:30,12,86.41,86.41,86.41,86.41,1
20120501|2011-10-12 03:00,12,86.57,86.6,86.57,86.6,3
20120501|2011-10-12 03:30,12,86.8,86.8,86.74,86.74,6
20120501|2011-10-12 04:30,12,87.13,87.29,87.12,87.27,18
20120501|2011-10-12 05:00,12,87.35,87.35,87.14,87.14,5
20120501|2011-10-12 05:30,12,87.02,87.03,87.02,87.03,4
20120501|2011-10-12 06:30,12,86.81,86.81,86.81,86.81,3
20120501|2011-10-12 07:00,12,86.8,86.92,86.8,86.92,7
20120501|2011-10-12 07:30,12,86.92,87.01,86.92,86.97,9
20120501|2011-10-12 08:00,12,86.87,86.87,86.47,86.63,19
20120501|2011-10-12 08:30,12,86.69,86.69,86.33,86.44,7
20120501|2011-10-12 09:00,12,87.01,87.01,87.01,87.01,1
20120501|2011-10-12 09:30,12,87.06,87.06,87.06,87.06,1
20120501|2011-10-12 10:30,12,86.4,86.4,86.27,86.27,9
20120501|2011-10-12 11:00,12,86.23,86.43,86.1,86.43,7
20120501|2011-10-12 11:30,12,86.69,86.79,86.64,86.79,5
20120501|2011-10-12 12:00,12,87.01,87.01,86.84,86.84,6
20120501|2011-10-12 12:30,12,86.84,86.89,86.6,86.6,6
20120501|2011-10-12 13:00,12,86.78,86.94,86.53,86.53,11
20120501|2011-10-12 13:30,12,86.25,86.25,86.25,86.25,4
20120501|2011-10-12 15:30,12,85.64,85.64,85.64,85.64,1
20120501|2011-10-13 03:30,13,85.39,85.39,85.39,85.39,1
20120501|2011-10-13 04:00,13,85.4,85.4,85.4,85.4,1
20120501|2011-10-13 04:30,13,85.24,85.24,85.24,85.24,1
20120501|2011-10-13 06:00,13,85.1,85.1,85.1,85.1,1
20120501|2011-10-13 08:00,13,85.49,85.49,85.49,85.49,2
20120501|2011-10-13 08:30,13,84.66,84.82,84.39,84.39,11
20120501|2011-10-13 09:00,13,84.61,84.69,84.61,84.69,4
20120501|2011-10-13 09:30,13,84.79,84.98,84.78,84.98,15
20120501|2011-10-13 10:00,13,84.89,85.35,84.65,84.84,39
20120501|2011-10-13 10:30,13,84.86,84.86,84.86,84.86,3
20120501|2011-10-13 11:00,13,85.11,85.15,84.97,84.98,7
20120501|2011-10-13 11:30,13,84.45,84.49,84.45,84.49,4
20120501|2011-10-13 12:00,13,84.97,85,84.97,85,5
20120501|2011-10-13 12:30,13,85.56,86.13,85.56,85.88,8
20120501|2011-10-13 13:00,13,85.49,85.49,85.12,85.12,2
20120501|2011-10-13 13:30,13,85.33,85.33,85.33,85.33,2
20120501|2011-10-13 14:00,13,85.57,85.72,85.57,85.72,2
20120501|2011-10-14 00:30,14,85.64,85.64,85.64,85.64,1
20120501|2011-10-14 02:30,14,85.95,85.95,85.95,85.95,2
20120501|2011-10-14 03:00,14,86.09,86.09,86.09,86.09,2
20120501|2011-10-14 03:30,14,86.33,86.4,86.33,86.4,2
20120501|2011-10-14 04:00,14,86.4,86.41,86.4,86.41,2
20120501|2011-10-14 04:30,14,86.48,86.6,86.39,86.6,30
20120501|2011-10-14 07:00,14,86.66,86.8,86.66,86.8,3
20120501|2011-10-14 07:30,14,87.12,87.12,87.05,87.05,3
20120501|2011-10-14 08:00,14,87.71,87.71,87.71,87.71,1
20120501|2011-10-14 08:30,14,87.71,87.79,87.7,87.79,18
20120501|2011-10-14 09:30,14,87.38,87.39,87.38,87.39,3
20120501|2011-10-14 13:00,14,87.45,87.45,87.45,87.45,1
20120501|2011-10-14 15:00,14,87.92,87.92,87.92,87.92,1
20120501|2011-10-17 02:30,17,88.59,88.59,88.57,88.57,4
20120501|2011-10-17 03:00,17,88.66,88.66,88.66,88.66,1
20120501|2011-10-17 03:30,17,88.75,88.89,88.75,88.89,2
20120501|2011-10-17 04:00,17,88.74,88.74,88.74,88.74,3
20120501|2011-10-17 05:00,17,87.97,87.97,87.97,87.97,1
20120501|2011-10-17 05:30,17,87.69,87.75,87.67,87.75,3
20120501|2011-10-17 07:00,17,87.65,87.65,87.65,87.65,2
20120501|2011-10-17 07:30,17,87.65,87.75,87.55,87.75,4
20120501|2011-10-17 08:00,17,87.76,87.76,87.4,87.4,5
20120501|2011-10-17 08:30,17,87.16,87.16,86.9,86.9,3
20120501|2011-10-17 09:00,17,87.32,87.32,87.32,87.32,1
20120501|2011-10-17 11:00,17,87.09,87.1,87.09,87.1,2
20120501|2011-10-17 11:30,17,86.92,86.92,86.92,86.92,3
20120501|2011-10-17 12:30,17,87.45,87.45,87.45,87.45,5
20120501|2011-10-17 13:00,17,86.88,86.88,86.88,86.88,1
20120501|2011-10-17 15:00,17,87.36,87.36,87.36,87.36,2
20120501|2011-10-18 00:30,18,87.1,87.1,87.1,87.1,2
20120501|2011-10-18 03:30,18,86.8,86.8,86.79,86.79,3
20120501|2011-10-18 06:30,18,87.53,87.54,86.87,86.87,10
20120501|2011-10-18 07:00,18,86.85,87.08,86.85,87.08,5
20120501|2011-10-18 07:30,18,87.14,87.38,87.14,87.38,2
20120501|2011-10-18 08:00,18,87.38,88.05,87.38,88.05,22
20120501|2011-10-18 08:30,18,87.24,87.29,87.23,87.23,10
20120501|2011-10-18 09:00,18,86.84,87.18,86.73,87.18,4
20120501|2011-10-18 09:30,18,87.78,87.78,87.78,87.78,1
20120501|2011-10-18 10:30,18,88.31,88.74,88.09,88.53,15
20120501|2011-10-18 11:00,18,88.55,88.68,88.55,88.68,3
20120501|2011-10-18 11:30,18,89.05,89.26,89.05,89.23,8
20120501|2011-10-18 12:00,18,88.81,88.81,88.8,88.8,5
20120501|2011-10-18 12:30,18,88.86,88.86,88.86,88.86,1
20120501|2011-10-18 13:30,18,89.1,89.1,89.1,89.1,2
20120501|2011-10-18 15:00,18,88.98,88.98,88.98,88.98,1
20120501|2011-10-19 00:30,19,89.08,89.08,89.08,89.08,4
20120501|2011-10-19 03:00,19,88.93,88.93,88.91,88.91,8
20120501|2011-10-19 04:00,19,89.1,89.26,89.1,89.12,16
20120501|2011-10-19 04:30,19,89.26,89.26,89.26,89.26,4
20120501|2011-10-19 05:00,19,89.47,89.47,89.42,89.42,4
20120501|2011-10-19 05:30,19,89.63,89.63,89.63,89.63,1
20120501|2011-10-19 06:30,19,89.21,89.21,89.21,89.21,1
20120501|2011-10-19 07:00,19,89.13,89.18,89.13,89.18,8
20120501|2011-10-19 07:30,19,89.32,89.64,89.32,89.64,18
20120501|2011-10-19 08:00,19,89.22,89.22,89.05,89.08,17
20120501|2011-10-19 08:30,19,89.27,89.27,89.1,89.1,8
20120501|2011-10-19 09:00,19,88.87,89.39,88.87,89.38,15
20120501|2011-10-19 09:30,19,89.71,89.98,89.71,89.8,5
20120501|2011-10-19 10:00,19,89.35,89.35,89.19,89.19,11
20120501|2011-10-19 10:30,19,89,89,88.98,88.98,5
20120501|2011-10-19 11:00,19,88.6,88.89,88.55,88.89,10
20120501|2011-10-19 11:30,19,88.8,89.1,88.8,89.1,10
20120501|2011-10-19 12:00,19,89.24,89.29,89.21,89.29,9
20120501|2011-10-19 12:30,19,88.88,88.88,88.8,88.8,12
20120501|2011-10-19 13:00,19,86.86,86.87,86.86,86.87,5
20120501|2011-10-19 13:30,19,86.89,87.07,86.89,87.07,4
20120501|2011-10-19 14:00,19,86.74,86.83,86.74,86.83,12
20120501|2011-10-19 14:30,19,86.9,86.9,86.84,86.84,5
20120501|2011-10-19 23:00,20,86.37,86.38,86.37,86.38,3
20120501|2011-10-20 01:30,20,86.55,86.55,86.55,86.55,2
20120501|2011-10-20 02:00,20,86.43,86.43,86.14,86.14,6
20120501|2011-10-20 02:30,20,86.38,86.39,86.38,86.39,4
20120501|2011-10-20 03:00,20,86.36,86.64,86.36,86.6,5
20120501|2011-10-20 04:00,20,86.38,87.14,86.38,87.14,8
20120501|2011-10-20 04:30,20,87.49,87.51,87.16,87.16,9
20120501|2011-10-20 05:30,20,87.24,87.24,87.15,87.15,5
20120501|2011-10-20 06:00,20,86.67,86.67,86.63,86.63,5
20120501|2011-10-20 06:30,20,87.23,87.23,87.23,87.23,2
20120501|2011-10-20 07:00,20,87.21,87.42,87.18,87.42,5
20120501|2011-10-20 07:30,20,86.95,87.03,86.94,87.03,6
20120501|2011-10-20 08:00,20,86.78,86.78,86.78,86.78,3
20120501|2011-10-20 09:00,20,86.61,86.61,86.61,86.61,3
20120501|2011-10-20 09:30,20,86.15,86.15,86.15,86.15,1
20120501|2011-10-20 10:00,20,85.73,85.91,85.73,85.82,7
20120501|2011-10-20 10:30,20,85.85,85.85,85.85,85.85,2
20120501|2011-10-20 11:00,20,85.02,85.06,85.02,85.06,4
20120501|2011-10-20 11:30,20,85.28,85.81,85.28,85.81,10
20120501|2011-10-20 12:00,20,85.73,86.07,85.73,86.07,4
20120501|2011-10-20 12:30,20,86.02,86.44,85.84,86.3,13
20120501|2011-10-20 13:00,20,86.05,86.3,86.02,86.3,66
20120501|2011-10-20 14:00,20,86.73,86.74,86.73,86.73,3
20120501|2011-10-20 14:30,20,86.96,87.01,86.92,87.01,15
20120501|2011-10-20 15:00,20,86.93,86.99,86.93,86.99,7
20120501|2011-10-20 15:30,20,87.1,87.1,87.07,87.1,8
20120501|2011-10-21 02:00,21,87.06,87.06,87.06,87.06,3
20120501|2011-10-21 02:30,21,87.15,87.15,87.08,87.08,6
20120501|2011-10-21 03:00,21,86.79,86.9,86.65,86.65,40
20120501|2011-10-21 03:30,21,86.77,86.78,86.77,86.78,9
20120501|2011-10-21 04:00,21,86.99,87.08,86.97,87.04,23
20120501|2011-10-21 04:30,21,86.93,86.93,86.93,86.93,6
20120501|2011-10-21 05:00,21,86.97,87.04,86.97,87.04,11
20120501|2011-10-21 05:30,21,87.01,87.01,86.84,86.99,36
20120501|2011-10-21 06:00,21,86.9,87.51,86.9,87.51,9
20120501|2011-10-21 06:30,21,87.44,88,87.44,87.88,18
20120501|2011-10-21 08:00,21,88.2,88.62,88.2,88.62,15
20120501|2011-10-21 08:30,21,88.53,89.41,88.53,89.39,23
20120501|2011-10-21 09:00,21,89.1,89.1,89.1,89.1,6
20120501|2011-10-21 10:30,21,88.49,88.49,88.49,88.49,1
20120501|2011-10-21 12:00,21,88,88,88,88,1
20120501|2011-10-21 12:30,21,87.97,87.97,87.83,87.87,10
20120501|2011-10-21 13:00,21,87.97,88,87.9,87.9,4
20120501|2011-10-21 13:30,21,87.6,87.67,87.6,87.66,15
20120501|2011-10-21 14:00,21,87.81,87.81,87.81,87.81,4
20120501|2011-10-21 15:00,21,87.94,87.94,87.94,87.94,1
20120501|2011-10-24 01:30,24,88.95,88.95,88.84,88.84,2
20120501|2011-10-24 02:30,24,88.67,88.67,88.67,88.67,1
20120501|2011-10-24 03:30,24,88,88,88,88,2
20120501|2011-10-24 06:00,24,88.31,88.33,88.31,88.33,4
20120501|2011-10-24 07:30,24,88.47,88.47,88.47,88.47,2
20120501|2011-10-24 08:00,24,88.37,88.37,88.2,88.2,5
20120501|2011-10-24 08:30,24,88.58,88.84,88.58,88.84,7
20120501|2011-10-24 09:00,24,88.97,89.21,88.97,89.21,2
20120501|2011-10-24 10:00,24,89.3,89.5,89.2,89.5,10
20120501|2011-10-24 10:30,24,89.53,89.53,89.53,89.53,1
20120501|2011-10-24 11:00,24,89.83,89.91,89.83,89.91,10
20120501|2011-10-24 12:00,24,90.02,90.45,89.97,90.45,13
20120501|2011-10-24 12:30,24,90.4,91.1,90.32,91.02,59
20120501|2011-10-24 13:00,24,90.8,90.8,90.45,90.71,24
20120501|2011-10-24 13:30,24,90.79,90.83,90.78,90.81,24
20120501|2011-10-24 14:00,24,90.7,90.7,90.7,90.7,1
20120501|2011-10-24 14:30,24,90.68,90.68,90.61,90.61,7
20120501|2011-10-24 15:00,24,90.79,90.82,90.76,90.82,12
20120501|2011-10-24 15:30,24,90.91,90.91,90.91,90.91,1
20120501|2011-10-24 16:00,24,90.9,90.9,90.9,90.9,2
20120501|2011-10-24 23:00,25,90.99,90.99,90.98,90.98,5
20120501|2011-10-24 23:30,25,91,91,91,91,1
20120501|2011-10-25 01:30,25,90.81,90.81,90.81,90.81,5
20120501|2011-10-25 02:00,25,91.04,91.04,91.04,91.04,5
20120501|2011-10-25 02:30,25,91.37,91.41,91.31,91.41,16
20120501|2011-10-25 03:00,25,91.09,91.19,91.09,91.19,3
20120501|2011-10-25 03:30,25,91.18,91.18,91.18,91.18,4
20120501|2011-10-25 04:00,25,90.89,90.89,90.72,90.8,4
20120501|2011-10-25 05:00,25,90.95,90.95,90.95,90.95,3
20120501|2011-10-25 05:30,25,91.27,91.66,91.27,91.65,19
20120501|2011-10-25 06:00,25,91.78,92.21,91.78,92.21,10
20120501|2011-10-25 06:30,25,92.31,92.51,92.31,92.39,6
20120501|2011-10-25 07:00,25,92.62,92.74,92.49,92.51,90
20120501|2011-10-25 07:30,25,92.55,92.69,92.33,92.54,31
20120501|2011-10-25 08:00,25,92.31,92.33,91.97,92.22,32
20120501|2011-10-25 08:30,25,91.85,92.12,91.68,92.08,36
20120501|2011-10-25 09:00,25,91.97,91.97,91.33,91.97,32
20120501|2011-10-25 09:30,25,91.98,92.09,91.81,91.81,11
20120501|2011-10-25 10:00,25,91.88,92.24,91.75,92.2,20
20120501|2011-10-25 10:30,25,92.11,92.17,91.89,91.99,60
20120501|2011-10-25 11:00,25,91.94,92.26,91.94,92.12,23
20120501|2011-10-25 11:30,25,92.26,92.5,91.99,91.99,3
20120501|2011-10-25 12:30,25,91.93,92.1,91.93,92.1,9
20120501|2011-10-25 13:00,25,92.16,92.16,91.82,91.91,16
20120501|2011-10-25 14:00,25,91.95,91.95,91.95,91.95,1
20120501|2011-10-25 14:30,25,91.65,91.65,91.65,91.65,7
20120501|2011-10-25 15:00,25,91.56,91.76,91.56,91.76,8
20120501|2011-10-26 04:00,26,92.65,92.7,92.65,92.7,17
20120501|2011-10-26 04:30,26,92.72,92.72,92.71,92.71,4
20120501|2011-10-26 05:00,26,92.42,92.42,92.17,92.25,21
20120501|2011-10-26 05:30,26,92.33,92.56,92.31,92.37,33
20120501|2011-10-26 06:00,26,92.22,92.29,92.22,92.29,6
20120501|2011-10-26 06:30,26,92.53,92.58,92.43,92.43,9
20120501|2011-10-26 07:00,26,92.49,92.49,92.33,92.33,8
20120501|2011-10-26 07:30,26,92.48,92.5,91.85,91.98,17
20120501|2011-10-26 08:00,26,91.98,92.26,91.89,92.26,40
20120501|2011-10-26 08:30,26,91.86,91.9,91.53,91.64,30
20120501|2011-10-26 09:00,26,91.33,91.74,91.17,91.74,36
20120501|2011-10-26 09:30,26,91.18,91.59,90.27,90.27,75
20120501|2011-10-26 10:00,26,90.64,90.64,90.56,90.56,5
20120501|2011-10-26 10:30,26,90.64,90.84,90.64,90.84,10
20120501|2011-10-26 11:00,26,90.87,90.87,90.87,90.87,1
20120501|2011-10-26 11:30,26,91,91,91,91,1
20120501|2011-10-26 12:00,26,90.46,90.46,90.32,90.39,13
20120501|2011-10-26 12:30,26,90.75,91.29,90.74,90.75,128
20120501|2011-10-26 13:00,26,90.61,90.8,89.75,90.01,57
20120501|2011-10-26 13:30,26,90.1,90.1,90.1,90.1,7
20120501|2011-10-26 14:00,26,90.18,90.18,90.18,90.18,1
20120501|2011-10-26 14:30,26,90.36,90.36,90.36,90.36,1
20120501|2011-10-26 23:30,27,91.43,91.48,91.37,91.48,26
20120501|2011-10-27 00:00,27,91.48,91.65,91.48,91.65,29
20120501|2011-10-27 00:30,27,91.65,91.75,91.65,91.75,6
20120501|2011-10-27 02:00,27,91.95,91.95,91.95,91.95,3
20120501|2011-10-27 03:30,27,91.04,91.04,91.04,91.04,1
20120501|2011-10-27 04:00,27,91.08,91.31,91.03,91.3,69
20120501|2011-10-27 04:30,27,91.39,91.39,91.23,91.23,8
20120501|2011-10-27 05:00,27,91.64,91.84,91.53,91.84,10
20120501|2011-10-27 05:30,27,91.87,92.03,91.87,92.03,13
20120501|2011-10-27 06:00,27,91.68,92.06,91.68,91.97,29
20120501|2011-10-27 06:30,27,92.04,92.05,92.01,92.04,11
20120501|2011-10-27 07:00,27,92.2,92.2,92.2,92.2,1
20120501|2011-10-27 07:30,27,92.24,92.68,92.21,92.63,37
20120501|2011-10-27 08:00,27,92.73,93.05,92.73,93.05,18
20120501|2011-10-27 08:30,27,92.76,92.76,92.39,92.49,7
20120501|2011-10-27 09:00,27,92.69,92.69,92.69,92.69,1
20120501|2011-10-27 10:30,27,92.67,92.91,92.64,92.78,19
20120501|2011-10-27 11:00,27,92.82,93.1,92.82,92.98,5
20120501|2011-10-27 12:00,27,93.01,93.01,93.01,93.01,1
20120501|2011-10-27 12:30,27,93.08,93.67,93.08,93.67,2
20120501|2011-10-27 13:00,27,93.6,93.6,93.35,93.35,2
20120501|2011-10-27 13:30,27,93.31,93.31,93.31,93.31,2
20120501|2011-10-27 23:30,28,93.01,93.01,93.01,93.01,5
20120501|2011-10-28 03:00,28,92.88,93.06,92.88,93.05,5
20120501|2011-10-28 03:30,28,92.81,92.81,92.75,92.75,3
20120501|2011-10-28 04:00,28,92.07,92.07,92.07,92.07,2
20120501|2011-10-28 04:30,28,92.2,92.29,92.16,92.28,15
20120501|2011-10-28 05:00,28,91.94,91.94,91.74,91.74,4
20120501|2011-10-28 05:30,28,91.93,92.1,91.93,92.1,3
20120501|2011-10-28 06:00,28,91.97,91.97,91.72,91.72,6
20120501|2011-10-28 06:30,28,91.65,91.92,91.57,91.85,23
20120501|2011-10-28 07:00,28,91.96,92.04,91.96,92.04,10
20120501|2011-10-28 07:30,28,92.23,92.23,92.23,92.23,1
20120501|2011-10-28 08:00,28,92.43,92.44,92.14,92.14,3
20120501|2011-10-28 08:30,28,92.23,92.23,91.74,91.74,18
20120501|2011-10-28 09:00,28,92.46,92.68,92.33,92.68,35
20120501|2011-10-28 09:30,28,92.61,92.85,92.37,92.37,26
20120501|2011-10-28 10:00,28,92.81,92.81,92.62,92.63,15
20120501|2011-10-28 10:30,28,92.17,92.17,92.17,92.17,1
20120501|2011-10-28 11:00,28,92.57,92.57,92.57,92.57,1
20120501|2011-10-28 11:30,28,92.68,92.68,92.68,92.68,1
20120501|2011-10-28 12:00,28,92.82,92.88,92.82,92.83,15
20120501|2011-10-28 12:30,28,92.74,92.74,92.68,92.68,17
20120501|2011-10-28 13:00,28,92.4,92.94,92.28,92.87,331
20120501|2011-10-28 13:30,28,92.86,92.88,92.8,92.88,21
20120501|2011-10-28 16:00,28,93.74,93.74,93.74,93.74,1
20120501|2011-10-31 00:00,31,92,92,92,92,1
20120501|2011-10-31 01:30,31,91.94,92.14,91.94,92.14,12
20120501|2011-10-31 02:30,31,92.26,92.26,92.26,92.26,2
20120501|2011-10-31 03:00,31,92.43,92.5,92.33,92.35,18
20120501|2011-10-31 03:30,31,92.1,92.1,92.1,92.1,1
20120501|2011-10-31 04:00,31,91.9,92.01,91.9,92.01,2
20120501|2011-10-31 05:00,31,91.92,91.92,91.92,91.92,1
20120501|2011-10-31 07:00,31,91.99,92.01,91.97,91.99,23
20120501|2011-10-31 07:30,31,91.98,91.98,91.71,91.71,40
20120501|2011-10-31 08:00,31,91.69,91.74,91.34,91.39,16
20120501|2011-10-31 08:30,31,91.44,91.44,90.98,91.01,13
20120501|2011-10-31 09:00,31,91.45,91.45,91.45,91.45,2
20120501|2011-10-31 09:30,31,92,92,92,92,1
20120501|2011-10-31 10:00,31,92.09,92.14,91.98,91.98,5
20120501|2011-10-31 11:00,31,91.86,91.86,91.86,91.86,1
20120501|2011-10-31 11:30,31,91.58,91.58,91.58,91.58,15
20120501|2011-10-31 13:30,31,92.8,92.8,92.8,92.8,1
20120501|2011-10-31 14:00,31,92.3,92.3,92.2,92.2,2
20120501|2011-10-31 14:30,31,92.35,92.35,92.35,92.35,2
20120501|2011-10-31 15:30,31,91.99,91.99,91.99,91.99,1
20120501|2011-10-31 16:00,31,92.04,92.04,92.04,92.04,1
20120501|2011-11-01 04:30,1,90.47,90.47,90.47,90.47,2
20120501|2011-11-01 05:00,1,90.45,90.45,90.45,90.45,2
20120501|2011-11-01 05:30,1,90.5,90.5,90.04,90.04,22
20120501|2011-11-01 06:30,1,89.78,89.98,89.78,89.98,5
20120501|2011-11-01 07:30,1,89.55,89.55,89.55,89.55,1
20120501|2011-11-01 08:00,1,88.92,89.05,88.83,89.05,11
20120501|2011-11-01 08:30,1,89.29,89.29,89.29,89.29,1
20120501|2011-11-01 09:00,1,90.01,90.01,90.01,90.01,1
20120501|2011-11-01 09:30,1,89.94,90.54,89.86,90.14,43
20120501|2011-11-01 10:00,1,90.04,90.18,89.79,89.95,40
20120501|2011-11-01 10:30,1,89.77,89.8,89.47,89.53,29
20120501|2011-11-01 11:00,1,89.23,89.53,89.22,89.38,62
20120501|2011-11-01 11:30,1,89.41,90.09,89.34,89.8,108
20120501|2011-11-01 12:00,1,89.56,90.07,89.56,89.75,63
20120501|2011-11-01 12:30,1,90.27,90.5,90.09,90.12,44
20120501|2011-11-01 13:00,1,90.08,90.78,90.08,90.78,21
20120501|2011-11-01 13:30,1,91.14,91.14,91.14,91.14,1
20120501|2011-11-01 14:30,1,90.9,90.9,90.9,90.9,1
20120501|2011-11-02 04:00,2,92.08,92.08,92.08,92.08,1
20120501|2011-11-02 05:00,2,91.48,91.49,91.48,91.49,2
20120501|2011-11-02 05:30,2,91.51,91.51,91.51,91.51,3
20120501|2011-11-02 07:30,2,92.57,92.57,92.57,92.57,12
20120501|2011-11-02 08:30,2,92.62,92.62,92.62,92.62,1
20120501|2011-11-02 09:00,2,92.5,92.5,92.5,92.5,2
20120501|2011-11-02 10:30,2,92.32,92.34,92.32,92.33,5
20120501|2011-11-02 11:30,2,92.15,92.15,92.15,92.15,1
20120501|2011-11-02 12:00,2,91.54,91.58,91.14,91.14,4
20120501|2011-11-02 12:30,2,91.6,91.6,91.6,91.6,1
20120501|2011-11-02 13:30,2,91.8,91.8,91.8,91.8,1
20120501|2011-11-03 07:00,3,92.47,92.47,92.47,92.47,1
20120501|2011-11-03 07:30,3,92.43,92.82,92.41,92.82,13
20120501|2011-11-03 08:00,3,92.93,92.93,92.93,92.93,3
20120501|2011-11-03 10:00,3,93.14,93.14,93.14,93.14,2
20120501|2011-11-03 10:30,3,92.82,92.82,92.82,92.82,1
20120501|2011-11-03 13:00,3,93.35,93.35,93.24,93.24,2
20120501|2011-11-04 04:30,4,93.81,93.97,93.81,93.97,2
20120501|2011-11-04 08:00,4,93.35,93.35,93.35,93.35,1
20120501|2011-11-04 08:30,4,93.42,93.42,93.42,93.42,1
20120501|2011-11-04 09:00,4,92.78,92.78,92.78,92.78,1
20120501|2011-11-04 11:00,4,93.48,93.48,93.48,93.48,1
20120501|2011-11-04 13:00,4,93.56,93.56,93.56,93.56,1
20120501|2011-11-04 14:30,4,94.08,94.08,94.08,94.08,1
20120501|2011-11-07 06:00,7,94.3,94.3,94.3,94.3,1
20120501|2011-11-07 08:00,7,94.57,94.57,94.57,94.57,2
20120501|2011-11-07 08:30,7,95.27,95.4,95.25,95.28,190
20120501|2011-11-07 09:30,7,94.9,94.9,94.9,94.9,6
20120501|2011-11-07 10:00,7,94.82,94.82,94.82,94.82,1
20120501|2011-11-07 10:30,7,95.09,95.1,95.02,95.02,7
20120501|2011-11-07 11:00,7,95.12,95.12,95.12,95.12,1
20120501|2011-11-07 14:00,7,95.35,95.44,95.35,95.42,48
20120501|2011-11-07 14:30,7,95.42,95.69,95.42,95.69,50
20120501|2011-11-07 15:00,7,95.59,95.59,95.59,95.59,5
20120501|2011-11-07 15:30,7,95.51,95.51,95.51,95.51,1
20120501|2011-11-08 03:00,8,95.98,96.11,95.98,96.11,6
20120501|2011-11-08 05:30,8,95.64,95.64,95.61,95.61,7
20120501|2011-11-08 06:30,8,96.06,96.06,96.06,96.06,2
20120501|2011-11-08 09:30,8,95.27,95.81,95.27,95.81,6
20120501|2011-11-08 10:30,8,95.63,95.69,95.45,95.45,6
20120501|2011-11-08 12:30,8,95.61,95.61,95.61,95.61,5
20120501|2011-11-08 13:00,8,96.44,96.44,96.44,96.44,2
20120501|2011-11-08 20:30,9,96.61,96.61,96.61,96.61,1
20120501|2011-11-08 21:00,9,96.57,96.57,96.57,96.57,1
20120501|2011-11-09 01:00,9,96.66,96.66,96.54,96.54,2
20120501|2011-11-09 03:00,9,95.85,95.85,95.85,95.85,1
20120501|2011-11-09 03:30,9,95.18,95.18,95.14,95.14,5
20120501|2011-11-09 05:30,9,94.89,94.95,94.89,94.95,9
20120501|2011-11-09 06:30,9,94.96,94.96,94.96,94.96,1
20120501|2011-11-09 07:30,9,94.09,94.09,94.09,94.09,1
20120501|2011-11-09 09:30,9,94.95,95.28,94.77,95.28,5
20120501|2011-11-09 10:00,9,95.57,96.2,95.57,96.2,6
20120501|2011-11-09 10:30,9,96.91,96.91,96.91,96.91,5
20120501|2011-11-09 11:00,9,96.93,96.93,96.93,96.93,1
20120501|2011-11-09 11:30,9,96.37,96.52,96.34,96.52,7
20120501|2011-11-09 12:00,9,96.04,96.04,96.04,96.04,1
20120501|2011-11-09 12:30,9,96.13,96.13,96.13,96.13,2
20120501|2011-11-09 13:00,9,94.73,95.25,94.73,95.24,13
20120501|2011-11-09 13:30,9,95.55,95.55,95.55,95.55,3
20120501|2011-11-10 02:00,10,95.47,95.47,95.47,95.47,1
20120501|2011-11-10 05:30,10,96.62,96.62,96.62,96.62,2
20120501|2011-11-10 06:30,10,96.79,96.79,96.79,96.79,10
20120501|2011-11-10 09:00,10,96.17,96.23,96.17,96.23,12
20120501|2011-11-10 11:00,10,96.93,97.24,96.93,97.24,17
20120501|2011-11-10 12:30,10,97.01,97.01,97.01,97.01,3
20120501|2011-11-10 13:00,10,97.4,97.4,97.1,97.1,7
20120501|2011-11-10 15:30,10,97.09,97.09,97.09,97.09,1
20120501|2011-11-11 02:00,11,97.6,97.6,97.6,97.6,3
20120501|2011-11-11 04:00,11,97.43,97.43,97.43,97.43,1
20120501|2011-11-11 04:30,11,97.18,97.18,97.18,97.18,1
20120501|2011-11-11 07:30,11,97.3,97.41,97.3,97.41,11
20120501|2011-11-11 08:30,11,97.78,97.78,97.78,97.78,2
20120501|2011-11-11 09:30,11,97.85,97.85,97.85,97.85,1
20120501|2011-11-11 13:00,11,98.36,98.36,98.36,98.36,1
20120501|2011-11-14 03:00,14,98.3,98.3,98.3,98.3,5
20120501|2011-11-14 05:00,14,97.61,97.61,97.61,97.61,4
20120501|2011-11-14 07:30,14,97.81,97.83,97.8,97.83,5
20120501|2011-11-14 08:30,14,97.32,97.32,97.32,97.32,1
20120501|2011-11-14 09:00,14,96.74,96.9,96.74,96.9,4
20120501|2011-11-14 09:30,14,97.03,97.31,97.03,97.31,2
20120501|2011-11-14 10:00,14,97.64,97.67,97.5,97.5,55
20120501|2011-11-14 10:30,14,97.74,97.74,97.74,97.74,1
20120501|2011-11-15 07:00,15,97.67,97.67,97.67,97.67,3
20120501|2011-11-15 08:30,15,98.7,98.7,98.7,98.7,1
20120501|2011-11-15 09:00,15,98.71,98.71,98.71,98.71,2
20120501|2011-11-15 10:00,15,98.36,98.36,98.36,98.36,1
20120501|2011-11-15 10:30,15,98.19,98.19,98.19,98.19,1
20120501|2011-11-15 11:00,15,98.58,98.71,98.58,98.71,4
20120501|2011-11-15 12:00,15,98.93,98.94,98.93,98.94,12
20120501|2011-11-15 13:00,15,98.85,98.85,98.85,98.85,1
20120501|2011-11-15 13:30,15,99.04,99.05,99.04,99.05,6
20120501|2011-11-15 14:00,15,98.97,98.97,98.97,98.97,1
20120501|2011-11-16 04:30,16,98.18,98.18,97.97,97.97,2
20120501|2011-11-16 07:30,16,98.85,100.05,98.85,100.05,5
20120501|2011-11-16 08:00,16,100.21,101.34,100.21,101.34,18
20120501|2011-11-16 08:30,16,101.34,101.35,100.94,101.03,30
20120501|2011-11-16 09:00,16,101.06,101.07,100.82,101.07,14
20120501|2011-11-16 09:30,16,101.66,101.66,101.6,101.6,8
20120501|2011-11-16 10:30,16,101.53,101.64,101.47,101.62,4
20120501|2011-11-16 11:30,16,101.34,101.34,100.99,100.99,3
20120501|2011-11-16 12:00,16,100.9,101.38,100.9,101.38,9
20120501|2011-11-16 12:30,16,101.57,101.57,101.57,101.57,2
20120501|2011-11-16 13:00,16,101.93,102,101.75,101.75,13
20120501|2011-11-16 13:30,16,102.06,102.06,101.99,102,5
20120501|2011-11-16 15:00,16,101.07,101.42,101.07,101.23,36
20120501|2011-11-17 02:00,17,102.29,102.29,102.29,102.29,1
20120501|2011-11-17 03:30,17,102.35,102.35,101.82,101.82,5
20120501|2011-11-17 04:00,17,101.88,101.88,101.88,101.88,9
20120501|2011-11-17 04:30,17,101.9,101.9,101.9,101.9,1
20120501|2011-11-17 06:00,17,100.74,100.74,100.74,100.74,2
20120501|2011-11-17 06:30,17,100.24,100.72,100.24,100.72,11
20120501|2011-11-17 07:30,17,100.52,100.52,100.52,100.52,32
20120501|2011-11-17 08:00,17,100.84,100.84,100.62,100.62,9
20120501|2011-11-17 08:30,17,100.38,100.49,100.25,100.48,13
20120501|2011-11-17 09:00,17,100.73,100.73,100.73,100.73,7
20120501|2011-11-17 09:30,17,100.82,100.83,100.82,100.83,2
20120501|2011-11-17 10:00,17,100.06,100.06,99.78,99.78,48
20120501|2011-11-17 10:30,17,100.24,100.24,100.24,100.24,2
20120501|2011-11-17 11:00,17,99.92,99.92,99.92,99.92,1
20120501|2011-11-17 11:30,17,99.43,99.43,99.07,99.07,7
20120501|2011-11-17 12:00,17,98.83,99.14,98.46,99.14,27
20120501|2011-11-17 12:30,17,98.52,98.52,98.52,98.52,1
20120501|2011-11-17 13:00,17,98.61,98.84,98.38,98.38,9
20120501|2011-11-17 13:30,17,98.97,98.97,98.97,98.97,2
20120501|2011-11-17 14:00,17,98.86,98.86,98.86,98.86,1
20120501|2011-11-17 14:30,17,98.68,98.68,98.66,98.66,7
20120501|2011-11-18 03:30,18,99.24,99.24,99.19,99.19,8
20120501|2011-11-18 04:00,18,99.16,99.16,99.11,99.11,18
20120501|2011-11-18 04:30,18,99.06,99.09,98.85,99.09,23
20120501|2011-11-18 05:00,18,99.14,99.14,99.14,99.14,2
20120501|2011-11-18 05:30,18,99.37,99.61,99.37,99.61,3
20120501|2011-11-18 06:00,18,99.69,99.69,99.69,99.69,1
20120501|2011-11-18 06:30,18,99.98,100.14,99.69,99.69,5
20120501|2011-11-18 07:00,18,99.75,99.81,99.75,99.81,22
20120501|2011-11-18 08:00,18,99.92,99.92,99.54,99.56,47
20120501|2011-11-18 08:30,18,98.56,98.56,98.55,98.55,2
20120501|2011-11-18 09:00,18,98.61,98.61,98.61,98.61,2
20120501|2011-11-18 10:00,18,98.57,98.57,97.98,97.98,3
20120501|2011-11-18 10:30,18,97.79,97.79,97.75,97.75,11
20120501|2011-11-18 11:00,18,96.98,96.98,96.98,96.98,1
20120501|2011-11-18 13:30,18,97.63,97.63,97.63,97.63,1
20120501|2011-11-18 15:00,18,97.64,97.64,97.64,97.64,1
20120501|2011-11-18 15:30,18,97.65,97.65,97.65,97.65,1
20120501|2011-11-21 01:30,21,97.21,97.21,97.21,97.21,1
20120501|2011-11-21 03:00,21,96.24,96.24,96.24,96.24,1
20120501|2011-11-21 03:30,21,96.01,96.02,96.01,96.02,2
20120501|2011-11-21 04:00,21,95.95,95.95,95.95,95.95,1
20120501|2011-11-21 05:30,21,96.31,96.31,96.31,96.31,1
20120501|2011-11-21 06:00,21,96.34,96.34,96.34,96.34,1
20120501|2011-11-21 06:30,21,96.26,96.26,96.26,96.26,1
20120501|2011-11-21 07:00,21,96.54,96.54,96.54,96.54,1
20120501|2011-11-21 07:30,21,96.32,96.35,96.32,96.35,2
20120501|2011-11-21 08:00,21,96.75,96.75,96.7,96.7,2
20120501|2011-11-21 08:30,21,96.24,96.24,96.04,96.04,9
20120501|2011-11-21 09:00,21,96.2,96.4,96.2,96.4,12
20120501|2011-11-21 09:30,21,95.99,95.99,95.57,95.69,3
20120501|2011-11-21 10:00,21,95.55,96.19,95.48,96.19,28
20120501|2011-11-21 10:30,21,96.2,96.38,96.2,96.38,4
20120501|2011-11-21 11:00,21,96.25,96.25,96.25,96.25,89
20120501|2011-11-21 12:00,21,96.38,96.41,96.38,96.41,8
20120501|2011-11-21 13:00,21,97.01,97.01,97.01,97.01,22
20120501|2011-11-21 13:30,21,97.1,97.1,97.1,97.1,1
20120501|2011-11-21 14:00,21,97.32,97.32,97.32,97.32,1
20120501|2011-11-22 07:00,22,98.03,98.03,98.03,98.03,3
20120501|2011-11-22 07:30,22,97.53,97.53,97.52,97.52,16
20120501|2011-11-22 08:30,22,98.67,98.77,98.67,98.75,6
20120501|2011-11-22 09:00,22,98.61,98.93,98.61,98.93,63
20120501|2011-11-22 09:30,22,98.45,98.45,97.96,98.01,13
20120501|2011-11-22 10:30,22,97.45,97.45,97.45,97.45,1
20120501|2011-11-22 11:00,22,98.19,98.69,98.19,98.67,7
20120501|2011-11-22 11:30,22,98.62,98.62,98.62,98.62,1
20120501|2011-11-22 13:00,22,98.31,98.49,98.31,98.49,5
20120501|2011-11-22 14:30,22,98.49,98.49,98.49,98.49,2
20120501|2011-11-22 15:00,22,98.45,98.45,98.36,98.36,2
20120501|2011-11-22 22:00,23,97.01,97.01,97.01,97.01,1
20120501|2011-11-23 03:30,23,97.5,97.5,97.5,97.5,1
20120501|2011-11-23 04:00,23,97.27,97.27,96.76,96.76,4
20120501|2011-11-23 04:30,23,96.76,96.76,96.76,96.76,9
20120501|2011-11-23 08:00,23,96.58,96.58,96.58,96.58,2
20120501|2011-11-23 08:30,23,96.62,96.62,96.62,96.62,1
20120501|2011-11-23 09:00,23,96.05,96.05,96.05,96.05,1
20120501|2011-11-23 09:30,23,96.4,96.4,96.4,96.4,1
20120501|2011-11-23 10:30,23,96.61,96.99,96.61,96.99,4
20120501|2011-11-23 11:00,23,97.11,97.11,97.11,97.11,1
20120501|2011-11-23 13:00,23,96.86,96.86,96.86,96.86,4
20120501|2011-11-23 13:30,23,96.81,96.81,96.81,96.81,2
20120501|2011-11-23 15:00,23,96.43,96.43,96.43,96.43,1
20120501|2011-11-24 03:30,24,97.26,97.26,97.26,97.26,1
20120501|2011-11-24 04:00,24,96.96,96.96,96.96,96.96,1
20120501|2011-11-24 05:00,24,97.07,97.18,97.07,97.18,7
20120501|2011-11-24 05:30,24,97.3,97.32,97.3,97.32,2
20120501|2011-11-24 06:00,24,97.42,97.42,97.42,97.42,1
20120501|2011-11-24 09:00,24,97.03,97.35,97.03,97.35,2
20120501|2011-11-25 05:00,25,96.33,96.34,96.33,96.34,2
20120501|2011-11-25 06:30,25,95.61,95.61,95.61,95.61,1
20120501|2011-11-25 07:30,25,95.88,95.88,95.88,95.88,4
20120501|2011-11-25 09:00,25,97.25,97.3,97.25,97.25,7
20120501|2011-11-25 10:00,25,97.25,97.25,97.25,97.25,6
20120501|2011-11-25 11:30,25,96.32,96.51,96.32,96.51,3
20120501|2011-11-25 12:00,25,96.92,96.94,96.89,96.92,5
20120501|2011-11-28 02:30,28,99.48,99.48,99.48,99.48,1
20120501|2011-11-28 03:30,28,99.71,100.22,99.71,100.22,14
20120501|2011-11-28 04:00,28,100.32,100.45,100.32,100.45,10
20120501|2011-11-28 04:30,28,99.89,99.89,99.89,99.89,2
20120501|2011-11-28 07:00,28,99.56,99.56,99.56,99.56,1
20120501|2011-11-28 08:00,28,99.54,99.54,99.53,99.53,6
20120501|2011-11-28 08:30,28,99.06,99.06,99.06,99.06,1
20120501|2011-11-28 09:30,28,98.98,98.98,98.98,98.98,1
20120501|2011-11-28 10:30,28,98.34,98.48,98.34,98.48,11
20120501|2011-11-28 11:00,28,98.24,98.24,98.24,98.24,2
20120501|2011-11-28 11:30,28,97.97,97.98,97.67,97.67,52
20120501|2011-11-28 12:00,28,97.55,97.55,97.55,97.55,8
20120501|2011-11-28 12:30,28,98.17,98.23,98.17,98.23,2
20120501|2011-11-28 13:00,28,98.38,98.69,98.38,98.69,14
20120501|2011-11-28 13:30,28,98.26,98.26,98.25,98.26,4
20120501|2011-11-29 02:30,29,97.79,97.79,97.79,97.79,1
20120501|2011-11-29 03:30,29,98.23,98.23,98.23,98.23,1
20120501|2011-11-29 04:30,29,99.32,99.32,99.32,99.32,1
20120501|2011-11-29 06:30,29,98.76,98.77,98.76,98.77,4
20120501|2011-11-29 07:00,29,98.4,98.4,98.4,98.4,2
20120501|2011-11-29 08:00,29,98.55,98.87,98.55,98.87,3
20120501|2011-11-29 08:30,29,98.81,99.39,98.81,99.39,11
20120501|2011-11-29 09:00,29,99.57,99.57,99.57,99.57,4
20120501|2011-11-29 10:00,29,99.31,99.31,99.31,99.31,1
20120501|2011-11-29 12:00,29,99.82,99.82,99.82,99.82,11
20120501|2011-11-29 14:00,29,99.76,99.76,99.76,99.76,1
20120501|2011-11-29 14:30,29,99.83,99.83,99.78,99.78,15
20120501|2011-11-29 15:00,29,99.79,99.79,99.79,99.79,5
20120501|2011-11-29 15:30,29,99.72,99.72,99.72,99.72,1
20120501|2011-11-30 03:30,30,99.38,99.38,99.38,99.38,1
20120501|2011-11-30 04:00,30,99.31,99.31,99.31,99.31,1
20120501|2011-11-30 05:00,30,100.45,100.45,100.45,100.45,7
20120501|2011-11-30 05:30,30,100.39,100.39,100.39,100.39,1
20120501|2011-11-30 06:00,30,99.82,99.82,99.82,99.82,2
20120501|2011-11-30 07:00,30,100.29,101.25,100.29,101.25,26
20120501|2011-11-30 07:30,30,101.28,101.45,101.28,101.33,13
20120501|2011-11-30 08:00,30,101.47,101.63,101.12,101.12,28
20120501|2011-11-30 08:30,30,101.09,101.41,101.09,101.41,21
20120501|2011-11-30 09:30,30,100.78,101.28,100.78,101.28,2
20120501|2011-11-30 10:00,30,101.02,101.04,100.73,100.74,10
20120501|2011-11-30 10:30,30,100.93,100.93,100.93,100.93,1
20120501|2011-11-30 13:00,30,100.53,100.78,100.53,100.77,8
20120501|2011-11-30 14:00,30,100.39,100.42,100.39,100.41,4
20120501|2011-12-01 04:00,1,100.47,100.47,100.47,100.47,1
20120501|2011-12-01 04:30,1,100.55,100.55,100.55,100.55,1
20120501|2011-12-01 07:00,1,100.62,100.62,100.62,100.62,2
20120501|2011-12-01 07:30,1,100.53,100.53,99.98,99.98,16
20120501|2011-12-01 08:00,1,100.09,100.09,100.09,100.09,1
20120501|2011-12-01 08:30,1,100.17,100.44,100.17,100.44,2
20120501|2011-12-01 09:00,1,100.96,100.96,100.95,100.95,10
20120501|2011-12-01 10:00,1,99.79,99.79,99.79,99.79,1
20120501|2011-12-01 10:30,1,99.22,99.27,99.15,99.27,41
20120501|2011-12-01 11:00,1,99.21,99.21,99.21,99.21,2
20120501|2011-12-01 11:30,1,99.59,99.61,99.36,99.46,27
20120501|2011-12-01 13:00,1,100.44,100.44,100.44,100.44,1
20120501|2011-12-01 13:30,1,100.27,100.28,100.26,100.28,28
20120501|2011-12-02 07:30,2,101.38,101.38,100.63,100.63,32
20120501|2011-12-02 09:00,2,100.8,100.8,100.8,100.8,6
20120501|2011-12-02 09:30,2,100.61,100.61,100.59,100.59,24
20120501|2011-12-02 10:00,2,100.28,100.28,100.28,100.28,2
20120501|2011-12-02 10:30,2,100.56,100.63,100.54,100.63,24
20120501|2011-12-02 11:00,2,100.5,100.5,100.5,100.5,1
20120501|2011-12-02 11:30,2,100.4,100.4,100.39,100.39,30
20120501|2011-12-02 12:00,2,100.67,100.67,100.67,100.67,1
20120501|2011-12-05 06:00,5,101.53,101.53,101.53,101.53,2
20120501|2011-12-05 06:30,5,101.89,101.9,101.89,101.9,3
20120501|2011-12-05 08:00,5,102.23,102.23,102.23,102.23,2
20120501|2011-12-05 09:30,5,102.28,102.28,102.28,102.28,5
20120501|2011-12-05 11:00,5,101.65,101.69,101.52,101.52,35
20120501|2011-12-05 12:30,5,101.43,101.43,101.43,101.43,1
20120501|2011-12-05 13:00,5,101.29,101.32,101.29,101.3,4
20120501|2011-12-05 14:00,5,101.01,101.01,101.01,101.01,1
20120501|2011-12-06 07:30,6,101.01,101.01,100.99,100.99,8
20120501|2011-12-06 08:30,6,101.07,101.07,100.78,100.78,3
20120501|2011-12-06 10:30,6,101.11,101.11,101.11,101.11,9
20120501|2011-12-06 11:30,6,101.41,101.41,101.41,101.41,3
20120501|2011-12-06 13:00,6,101.65,101.65,101.65,101.65,2
20120501|2011-12-06 13:30,6,101.65,101.65,101.58,101.58,14
20120501|2011-12-07 04:30,7,102.03,102.06,102.03,102.06,4
20120501|2011-12-07 08:00,7,101.46,101.46,101.45,101.45,3
20120501|2011-12-07 08:30,7,101.56,101.56,101.56,101.56,1
20120501|2011-12-07 09:30,7,100.24,100.24,100.17,100.17,8
20120501|2011-12-07 10:30,7,100.98,100.98,100.98,100.98,2
20120501|2011-12-07 11:30,7,101.43,101.67,101.43,101.67,6
20120501|2011-12-07 13:00,7,101.34,101.34,101.02,101.14,8
20120501|2011-12-07 13:30,7,100.98,101,100.98,101,23
20120501|2011-12-07 14:30,7,101.22,101.22,101.22,101.22,1
20120501|2011-12-07 19:00,8,101.37,101.37,101.37,101.37,2
20120501|2011-12-08 07:30,8,101.85,101.85,101.85,101.85,18
20120501|2011-12-08 08:00,8,100.79,100.79,100.79,100.79,14
20120501|2011-12-08 08:30,8,100,100,99.81,99.81,3
20120501|2011-12-08 09:30,8,99.27,99.27,99.27,99.27,2
20120501|2011-12-08 12:30,8,99.55,99.55,99.55,99.55,2
20120501|2011-12-08 13:00,8,99.35,99.35,99.06,99.06,4
20120501|2011-12-08 14:00,8,99.03,99.03,99.03,99.03,1
20120501|2011-12-08 14:30,8,98.7,98.7,98.47,98.47,4
20120501|2011-12-09 04:30,9,98.81,98.81,98.81,98.81,11
20120501|2011-12-09 08:00,9,98.09,98.09,98.09,98.09,5
20120501|2011-12-09 09:00,9,98.81,98.81,98.81,98.81,1
20120501|2011-12-09 09:30,9,99.13,99.13,99.05,99.05,3
20120501|2011-12-09 10:00,9,99.09,99.36,99.09,99.36,6
20120501|2011-12-09 11:00,9,98.85,99.12,98.85,99.02,20
20120501|2011-12-09 11:30,9,99.11,99.11,99.11,99.11,1
20120501|2011-12-09 12:00,9,99.02,99.26,98.89,99.26,7
20120501|2011-12-09 12:30,9,99.12,99.19,99.12,99.19,5
20120501|2011-12-09 13:00,9,99.19,99.96,99.19,99.96,15
20120501|2011-12-09 13:30,9,99.94,99.94,99.93,99.94,4
20120501|2011-12-09 16:00,9,100.3,100.3,100.3,100.3,1
20120501|2011-12-11 22:30,12,99.74,99.74,99.74,99.74,1
20120501|2011-12-12 03:30,12,98.74,98.74,98.47,98.47,18
20120501|2011-12-12 04:00,12,98.51,98.51,98.51,98.51,1
20120501|2011-12-12 05:00,12,98.76,98.76,98.76,98.76,1
20120501|2011-12-12 07:30,12,98.74,98.78,98.58,98.61,9
20120501|2011-12-12 08:30,12,98.78,98.78,98.78,98.78,2
20120501|2011-12-12 10:30,12,98.76,98.76,98.76,98.76,2
20120501|2011-12-12 11:00,12,98.5,98.5,98.5,98.5,1
20120501|2011-12-12 12:30,12,98.93,98.93,98.89,98.89,11
20120501|2011-12-12 13:00,12,98.43,98.52,98.43,98.49,7
20120501|2011-12-12 13:30,12,98.5,98.5,98.5,98.5,1
20120501|2011-12-13 08:00,13,99.26,99.27,99.26,99.27,4
20120501|2011-12-13 08:30,13,99.27,101.49,99.27,101.22,28
20120501|2011-12-13 09:00,13,101.05,101.05,101.05,101.05,1
20120501|2011-12-13 09:30,13,100.7,100.7,100.24,100.34,37
20120501|2011-12-13 10:00,13,100.44,100.44,100.44,100.44,4
20120501|2011-12-13 10:30,13,100.22,100.22,100.2,100.2,25
20120501|2011-12-13 11:30,13,100.34,100.34,100.31,100.31,5
20120501|2011-12-13 12:00,13,100.78,100.78,100.78,100.78,1
20120501|2011-12-13 12:30,13,100.82,100.82,100.82,100.82,20
20120501|2011-12-13 13:30,13,100.78,100.79,100.78,100.79,2
20120501|2011-12-14 04:30,14,100.12,100.13,100.12,100.13,18
20120501|2011-12-14 06:00,14,99.29,99.29,99.22,99.22,4
20120501|2011-12-14 07:30,14,98.94,98.94,98.94,98.94,1
20120501|2011-12-14 08:00,14,98.5,98.5,97.28,97.41,4
20120501|2011-12-14 09:00,14,97.49,97.65,97.49,97.65,4
20120501|2011-12-14 09:30,14,97.27,97.27,96.64,96.64,19
20120501|2011-12-14 10:00,14,96.34,96.51,96.28,96.51,5
20120501|2011-12-14 10:30,14,96.7,96.7,96.47,96.49,7
20120501|2011-12-14 11:00,14,96.52,96.82,96.52,96.82,26
20120501|2011-12-14 11:30,14,96.65,96.65,96.65,96.65,1
20120501|2011-12-14 12:00,14,96.44,96.44,96.44,96.44,2
20120501|2011-12-14 13:00,14,95.08,95.48,95.08,95.48,5
20120501|2011-12-14 13:30,14,95.7,95.7,95.7,95.7,11
20120501|2011-12-14 15:30,14,95.72,95.72,95.72,95.72,3
20120501|2011-12-15 04:30,15,96.49,96.49,96.49,96.49,1
20120501|2011-12-15 05:30,15,96.09,96.09,96.09,96.09,2
20120501|2011-12-15 06:00,15,96.38,96.38,96.35,96.35,2
20120501|2011-12-15 08:00,15,96.05,96.29,96.05,96.29,6
20120501|2011-12-15 09:00,15,95.86,95.86,95.61,95.71,5
20120501|2011-12-15 10:00,15,95.57,95.58,95.57,95.58,4
20120501|2011-12-15 10:30,15,95.17,95.36,94.96,94.98,25
20120501|2011-12-15 11:00,15,94.95,94.95,94.95,94.95,1
20120501|2011-12-15 12:00,15,95.28,95.28,95.28,95.28,2
20120501|2011-12-15 12:30,15,95.43,95.43,95.2,95.2,12
20120501|2011-12-15 13:00,15,95.12,95.12,94.7,94.71,18
20120501|2011-12-15 13:30,15,94.41,94.43,94.41,94.43,3
20120501|2011-12-15 14:30,15,94.47,94.47,94.47,94.47,1
20120501|2011-12-15 15:00,15,94.29,94.29,94.29,94.29,1
20120501|2011-12-16 02:00,16,94.73,94.74,94.73,94.74,4
20120501|2011-12-16 04:00,16,94.64,94.64,94.58,94.64,3
20120501|2011-12-16 05:00,16,94.59,94.59,94.59,94.59,1
20120501|2011-12-16 08:00,16,94.83,94.83,94.83,94.83,1
20120501|2011-12-16 08:30,16,94.96,94.96,94.87,94.87,120
20120501|2011-12-16 09:00,16,95.14,95.17,95.14,95.17,2
20120501|2011-12-16 10:00,16,94.6,94.6,94.6,94.6,1
20120501|2011-12-16 11:00,16,93.87,93.87,93.87,93.87,2
20120501|2011-12-16 12:00,16,94.1,94.1,94.1,94.1,2
20120501|2011-12-16 12:30,16,93.93,93.93,93.93,93.93,1
20120501|2011-12-16 13:30,16,94.76,94.99,94.76,94.99,12
20120501|2011-12-16 14:00,16,95.07,95.07,95.07,95.07,1
20120501|2011-12-19 03:30,19,94.36,94.52,94.36,94.52,2
20120501|2011-12-19 05:30,19,94.59,94.59,94.59,94.59,2
20120501|2011-12-19 08:30,19,94.76,94.77,94.73,94.77,94
20120501|2011-12-19 09:30,19,94.89,94.89,94.17,94.17,2
20120501|2011-12-19 11:30,19,94.41,94.41,94.41,94.41,1
20120501|2011-12-19 12:30,19,94.56,94.56,94.56,94.56,1
20120501|2011-12-19 13:00,19,94.55,94.55,94.55,94.55,1
20120501|2011-12-19 14:00,19,94.23,94.23,94.23,94.23,1
20120501|2011-12-20 03:30,20,95.4,95.4,95.4,95.4,1
20120501|2011-12-20 04:00,20,95.79,95.8,95.79,95.8,3
20120501|2011-12-20 05:00,20,95.79,95.79,95.79,95.79,15
20120501|2011-12-20 07:30,20,96.02,96.02,96.02,96.02,1
20120501|2011-12-20 08:00,20,97.18,97.3,97.18,97.3,22
20120501|2011-12-20 08:30,20,97.48,97.52,97.08,97.15,104
20120501|2011-12-20 09:00,20,97.2,97.25,97.2,97.25,2
20120501|2011-12-20 09:30,20,97.66,97.75,97.66,97.75,6
20120501|2011-12-20 10:00,20,98.05,98.05,97.96,97.96,5
20120501|2011-12-20 11:00,20,97.26,97.71,97.25,97.71,14
20120501|2011-12-20 13:00,20,97.67,97.67,97.67,97.67,1
20120501|2011-12-20 13:30,20,97.64,97.64,97.64,97.64,1
20120501|2011-12-21 03:30,21,98.58,98.58,98.58,98.58,2
20120501|2011-12-21 04:30,21,98.16,98.27,98.08,98.09,5
20120501|2011-12-21 05:00,21,98.15,98.15,98.15,98.15,1
20120501|2011-12-21 06:30,21,97.78,97.78,97.78,97.78,2
20120501|2011-12-21 07:30,21,98.16,98.16,98.16,98.16,1
20120501|2011-12-21 08:00,21,98.24,98.31,98.24,98.3,9
20120501|2011-12-21 08:30,21,98.01,98.15,98.01,98.15,75
20120501|2011-12-21 09:00,21,98.43,98.48,98.43,98.48,5
20120501|2011-12-21 09:30,21,99.43,99.54,99.29,99.29,3
20120501|2011-12-21 11:30,21,98.82,98.83,98.81,98.83,18
20120501|2011-12-21 12:00,21,99.05,99.05,99.05,99.05,10
20120501|2011-12-21 13:30,21,99.1,99.1,99.1,99.1,3
20120501|2011-12-22 03:00,22,99.47,99.47,99.47,99.47,1
20120501|2011-12-22 04:00,22,99.46,99.46,99.03,99.03,8
20120501|2011-12-22 04:30,22,98.95,99.33,98.95,99.28,12
20120501|2011-12-22 06:30,22,99.53,99.53,99.53,99.53,1
20120501|2011-12-22 07:30,22,99.49,99.49,99.46,99.46,3
20120501|2011-12-22 08:30,22,99.74,100.05,99.74,100.05,6
20120501|2011-12-22 09:00,22,100.05,100.05,99.98,99.99,101
20120501|2011-12-22 09:30,22,99.91,100.14,99.91,100.14,5
20120501|2011-12-22 10:30,22,99.74,99.81,99.73,99.81,9
20120501|2011-12-22 11:00,22,100.25,100.3,100.25,100.3,2
20120501|2011-12-22 12:00,22,100.23,100.29,100.23,100.29,7
20120501|2011-12-22 12:30,22,100.36,100.36,100.15,100.15,2
20120501|2011-12-23 11:30,23,100.39,100.39,100.39,100.39,3
20120501|2011-12-23 12:00,23,100.06,100.06,100.02,100.02,6
20120501|2011-12-23 12:30,23,100.02,100.04,100.02,100.04,2
20120501|2011-12-27 08:30,27,100.56,100.56,100.56,100.56,3
20120501|2011-12-27 09:00,27,100.85,100.85,100.85,100.85,10
20120501|2011-12-27 10:00,27,101.06,101.06,101.06,101.06,5
20120501|2011-12-27 12:30,27,101.55,101.55,101.55,101.55,1
20120501|2011-12-27 13:00,27,101.98,101.98,101.98,101.98,1
20120501|2011-12-27 13:30,27,101.56,101.56,101.56,101.56,1
20120501|2011-12-28 03:30,28,101.16,101.16,101.16,101.16,1
20120501|2011-12-28 06:00,28,101.28,101.28,101.28,101.28,1
20120501|2011-12-28 08:00,28,101.31,101.31,101.19,101.19,9
20120501|2011-12-28 09:00,28,100.96,100.96,100.96,100.96,3
20120501|2011-12-28 12:00,28,100.05,100.05,99.98,99.98,31
20120501|2011-12-28 13:00,28,99.71,99.71,99.71,99.71,1
20120501|2011-12-28 14:00,28,99.94,99.94,99.94,99.94,1
20120501|2011-12-29 08:30,29,99.9,99.9,99.43,99.43,27
20120501|2011-12-29 09:30,29,99.18,99.18,99.17,99.17,3
20120501|2011-12-29 10:00,29,99.16,99.16,98.92,98.92,2
20120501|2011-12-29 11:00,29,99.57,99.57,99.57,99.57,1
20120501|2011-12-29 12:00,29,99.53,99.53,99.48,99.48,2
20120501|2011-12-29 12:30,29,100.04,100.05,100.04,100.05,3
20120501|2011-12-29 13:30,29,100.13,100.13,100.13,100.13,1
20120501|2011-12-29 14:00,29,100.1,100.1,100.1,100.1,3
20120501|2011-12-30 03:00,30,99.9,99.9,99.9,99.9,1
20120501|2011-12-30 07:00,30,99.51,99.51,99.51,99.51,2
20120501|2011-12-30 08:30,30,99.51,99.67,99.51,99.67,21
20120501|2011-12-30 09:30,30,100,100,100,100,4
20120501|2011-12-30 10:30,30,100.36,100.36,100.36,100.36,1
20120501|2011-12-30 12:00,30,99.95,99.95,99.95,99.95,15
20120501|2011-12-30 13:30,30,99.47,99.47,99.47,99.47,2
20120501|2012-01-03 05:30,3,102.09,102.09,102.09,102.09,1
20120501|2012-01-03 06:00,3,102.06,102.06,101.96,101.96,2
20120501|2012-01-03 07:30,3,101.62,101.62,101.62,101.62,1
20120501|2012-01-03 08:00,3,101.87,102.42,101.87,102.42,10
20120501|2012-01-03 08:30,3,102.74,103.17,102.74,102.99,119
20120501|2012-01-03 09:00,3,103.13,103.17,103.05,103.05,18
20120501|2012-01-03 10:00,3,102.89,102.89,102.89,102.89,1
20120501|2012-01-03 10:30,3,102.67,102.72,102.66,102.72,4
20120501|2012-01-03 11:00,3,102.75,103.13,102.74,103.13,10
20120501|2012-01-03 11:30,3,103.13,103.13,102.83,102.83,16
20120501|2012-01-03 12:00,3,103.11,103.11,103.11,103.11,2
20120501|2012-01-03 12:30,3,102.95,102.95,102.95,102.95,2
20120501|2012-01-03 13:00,3,103.12,103.31,103.11,103.31,9
20120501|2012-01-03 13:30,3,103.5,103.5,103.5,103.5,1
20120501|2012-01-03 15:00,3,103.48,103.52,103.48,103.52,5
20120501|2012-01-04 07:00,4,102.7,102.7,102.49,102.49,6
20120501|2012-01-04 07:30,4,102.99,102.99,102.8,102.8,3
20120501|2012-01-04 08:00,4,102.81,103.21,102.79,103.05,13
20120501|2012-01-04 08:30,4,103.59,103.98,103.59,103.81,38
20120501|2012-01-04 09:00,4,103.48,103.49,103.39,103.39,26
20120501|2012-01-04 09:30,4,103.01,103.01,103.01,103.01,1
20120501|2012-01-04 10:00,4,103.3,103.45,103.29,103.29,5
20120501|2012-01-04 10:30,4,103.05,103.25,103.05,103.25,5
20120501|2012-01-04 11:30,4,103.37,103.37,103.37,103.37,1
20120501|2012-01-04 13:00,4,103.5,103.77,103.5,103.77,6
20120501|2012-01-04 15:30,4,103.82,103.82,103.82,103.82,1
20120501|2012-01-05 01:30,5,104.17,104.23,104.17,104.23,2
20120501|2012-01-05 02:00,5,103.98,103.98,103.75,103.75,2
20120501|2012-01-05 03:00,5,103.27,103.27,103.27,103.27,3
20120501|2012-01-05 04:30,5,103.04,103.04,103.04,103.04,1
20120501|2012-01-05 05:00,5,102.95,103.07,102.95,103.07,2
20120501|2012-01-05 05:30,5,102.91,102.91,102.76,102.76,13
20120501|2012-01-05 07:00,5,103.66,103.66,103.66,103.66,1
20120501|2012-01-05 08:00,5,103.52,103.52,103.52,103.52,1
20120501|2012-01-05 08:30,5,102.94,102.96,102.87,102.94,20
20120501|2012-01-05 09:00,5,102.75,102.75,102.75,102.75,18
20120501|2012-01-05 09:30,5,103.24,103.24,103.24,103.24,9
20120501|2012-01-05 10:00,5,102.69,103.16,102.69,103.16,16
20120501|2012-01-05 10:30,5,103.4,103.4,103.4,103.4,2
20120501|2012-01-05 11:00,5,103.62,103.62,103.62,103.62,1
20120501|2012-01-05 11:30,5,103.28,103.61,103.28,103.61,4
20120501|2012-01-05 12:00,5,103.34,103.34,103.34,103.34,1
20120501|2012-01-05 13:00,5,103.52,103.52,102.75,102.75,21
20120501|2012-01-05 16:00,5,101.98,101.98,101.98,101.98,1
20120501|2012-01-06 02:00,6,102.72,102.72,102.72,102.72,1
20120501|2012-01-06 02:30,6,102.77,102.77,102.75,102.75,3
20120501|2012-01-06 05:30,6,103.03,103.03,103.03,103.03,1
20120501|2012-01-06 07:30,6,102.62,102.62,102.62,102.62,1
20120501|2012-01-06 08:00,6,102.82,102.83,102.82,102.83,2
20120501|2012-01-06 08:30,6,101.66,101.66,101.66,101.66,1
20120501|2012-01-06 09:00,6,101.88,101.89,101.83,101.89,24
20120501|2012-01-06 09:30,6,101.77,101.77,101.76,101.77,3
20120501|2012-01-06 10:00,6,101.98,102.06,101.98,102,6
20120501|2012-01-06 11:30,6,101.89,101.89,101.89,101.89,1
20120501|2012-01-06 12:00,6,101.97,101.97,101.97,101.97,11
20120501|2012-01-06 12:30,6,102.19,102.19,102.05,102.05,8
20120501|2012-01-06 13:30,6,102.29,102.29,102.29,102.29,1
20120501|2012-01-06 14:30,6,102.58,102.58,102.58,102.58,1
20120501|2012-01-08 17:00,8,103.08,103.08,103.08,103.08,1
20120501|2012-01-08 23:30,9,101.79,101.79,101.78,101.78,6
20120501|2012-01-09 05:30,9,102.01,102.01,102.01,102.01,1
20120501|2012-01-09 07:00,9,101.99,101.99,101.91,101.91,2
20120501|2012-01-09 07:30,9,102.2,102.2,102.2,102.2,2
20120501|2012-01-09 08:30,9,101.5,101.53,101.5,101.53,7
20120501|2012-01-09 09:30,9,101.64,101.64,101.64,101.64,2
20120501|2012-01-09 10:00,9,101.19,101.19,101.19,101.19,1
20120501|2012-01-09 10:30,9,101.44,101.44,101.44,101.44,1
20120501|2012-01-09 11:00,9,101.33,101.33,101.32,101.32,25
20120501|2012-01-09 12:30,9,101.79,101.85,101.79,101.85,2
20120501|2012-01-09 13:00,9,102.21,102.21,101.96,102.01,7
20120501|2012-01-10 06:30,10,103.58,103.58,103.55,103.55,2
20120501|2012-01-10 07:00,10,103.93,103.93,103.93,103.93,1
20120501|2012-01-10 07:30,10,103.64,103.65,103.64,103.65,14
20120501|2012-01-10 08:00,10,103.74,103.89,103.74,103.89,10
20120501|2012-01-10 08:30,10,103.36,103.51,103.31,103.51,21
20120501|2012-01-10 09:00,10,103.27,103.27,103.27,103.27,1
20120501|2012-01-10 09:30,10,103.08,103.15,103.08,103.15,5
20120501|2012-01-10 10:00,10,103.34,103.5,103.34,103.5,2
20120501|2012-01-10 10:30,10,103.39,103.62,103.39,103.62,37
20120501|2012-01-10 11:00,10,103.45,103.45,103.13,103.13,8
20120501|2012-01-10 11:30,10,103.06,103.22,103.06,103.22,24
20120501|2012-01-10 13:00,10,102.86,102.86,102.86,102.86,1
20120501|2012-01-10 19:00,11,102.58,102.58,102.58,102.58,1
20120501|2012-01-11 03:00,11,102.78,102.8,102.78,102.79,12
20120501|2012-01-11 03:30,11,102.71,102.71,102.71,102.71,1
20120501|2012-01-11 05:30,11,102.1,102.17,102.1,102.17,3
20120501|2012-01-11 08:00,11,102.19,102.19,102.19,102.19,1
20120501|2012-01-11 08:30,11,102.05,102.07,101.99,101.99,3
20120501|2012-01-11 10:00,11,102.13,102.13,102.13,102.13,6
20120501|2012-01-11 10:30,11,102.32,102.32,102.32,102.32,13
20120501|2012-01-11 13:00,11,101.77,101.77,101.71,101.71,5
20120501|2012-01-11 13:30,11,101.6,101.61,101.6,101.61,2
20120501|2012-01-11 14:00,11,101.69,101.69,101.69,101.69,5
20120501|2012-01-11 14:30,11,101.71,101.71,101.71,101.71,6
20120501|2012-01-11 15:00,11,101.78,101.78,101.78,101.78,1
20120501|2012-01-11 19:00,12,101.91,101.91,101.91,101.91,1
20120501|2012-01-12 02:30,12,102.08,102.08,102.08,102.08,1
20120501|2012-01-12 07:30,12,102.42,102.42,102.29,102.33,7
20120501|2012-01-12 08:00,12,102.56,102.72,102.56,102.72,2
20120501|2012-01-12 08:30,12,102.8,103.61,102.8,103.4,20
20120501|2012-01-12 09:00,12,103.31,103.44,102.92,102.93,96
20120501|2012-01-12 09:30,12,102.75,102.86,102.75,102.84,12
20120501|2012-01-12 10:00,12,102.85,102.9,102.84,102.9,7
20120501|2012-01-12 10:30,12,102.9,102.9,102.51,102.51,12
20120501|2012-01-12 11:00,12,102.3,102.65,102.3,102.65,8
20120501|2012-01-12 11:30,12,102.64,102.64,102.33,102.41,20
20120501|2012-01-12 12:00,12,102.38,102.38,102.38,102.38,1
20120501|2012-01-12 12:30,12,102.36,102.36,101.68,101.68,36
20120501|2012-01-12 13:00,12,100.91,100.91,99.8,99.8,32
20120501|2012-01-12 13:30,12,99.98,99.98,99.8,99.81,13
20120501|2012-01-12 14:00,12,99.53,99.53,99.53,99.53,10
20120501|2012-01-12 15:30,12,99.9,99.9,99.9,99.9,5
20120501|2012-01-12 20:00,13,100.34,100.34,100.34,100.34,1
20120501|2012-01-13 00:30,13,100.78,100.78,100.78,100.78,2
20120501|2012-01-13 02:30,13,100.7,100.7,100.7,100.7,10
20120501|2012-01-13 03:00,13,100.24,100.24,100.24,100.24,1
20120501|2012-01-13 04:00,13,100.4,100.4,100.11,100.11,18
20120501|2012-01-13 05:00,13,99.8,99.8,99.8,99.8,10
20120501|2012-01-13 07:30,13,99.8,99.8,99.46,99.46,77
20120501|2012-01-13 08:00,13,98.98,98.98,98.88,98.88,2
20120501|2012-01-13 08:30,13,99.08,99.28,99.08,99.28,52
20120501|2012-01-13 09:00,13,98.91,98.91,98.91,98.91,1
20120501|2012-01-13 09:30,13,99.01,99.01,99.01,99.01,110
20120501|2012-01-13 10:30,13,99.55,99.78,99.55,99.78,21
20120501|2012-01-13 11:00,13,99.43,99.43,99.43,99.43,1
20120501|2012-01-13 11:30,13,99.12,99.12,99.12,99.12,5
20120501|2012-01-13 12:00,13,99.13,99.13,99.13,99.13,3
20120501|2012-01-13 13:00,13,99.44,99.44,99.44,99.44,1
20120501|2012-01-13 14:00,13,99.92,99.92,99.92,99.92,2
20120501|2012-01-13 15:00,13,100.03,100.05,100.02,100.02,9
20120501|2012-01-16 01:30,16,100.02,100.03,100.02,100.03,2
20120501|2012-01-16 02:30,16,100.1,100.1,100.06,100.06,2
20120501|2012-01-16 08:30,16,100.3,100.3,100.3,100.3,1
20120501|2012-01-16 09:00,16,100.14,100.14,100.14,100.14,1
20120501|2012-01-16 09:30,16,100.13,100.14,100.13,100.14,4
20120501|2012-01-16 10:00,16,100.37,100.39,100.37,100.39,8
20120501|2012-01-16 12:00,16,100.36,100.37,100.36,100.37,14
20120501|2012-01-17 03:00,17,101.34,101.34,101.34,101.34,1
20120501|2012-01-17 04:00,17,101.7,101.7,101.7,101.7,1
20120501|2012-01-17 06:00,17,101.7,101.7,101.7,101.7,1
20120501|2012-01-17 06:30,17,101.5,101.5,101.5,101.5,1
20120501|2012-01-17 07:00,17,101.53,101.53,101.41,101.41,5
20120501|2012-01-17 07:30,17,101.31,101.31,101.31,101.31,1
20120501|2012-01-17 08:00,17,101.12,101.12,100.89,100.89,3
20120501|2012-01-17 08:30,17,101,101.16,100.89,101.16,16
20120501|2012-01-17 09:00,17,100.89,100.89,100.76,100.79,120
20120501|2012-01-17 09:30,17,100.7,100.7,100.7,100.7,1
20120501|2012-01-17 10:00,17,100.88,101,100.88,101,136
20120501|2012-01-17 10:30,17,101.06,101.06,100.97,100.97,21
20120501|2012-01-17 11:00,17,101.3,101.31,101.3,101.31,5
20120501|2012-01-17 11:30,17,101.11,101.11,100.96,101.05,6
20120501|2012-01-17 12:00,17,101.1,101.2,101.1,101.1,3
20120501|2012-01-17 12:30,17,101.06,101.15,101.06,101.15,2
20120501|2012-01-17 14:00,17,101.28,101.28,101.28,101.28,6
20120501|2012-01-17 15:00,17,101.51,101.56,101.51,101.56,26
20120501|2012-01-17 23:30,18,102,102,102,102,20
20120501|2012-01-18 03:00,18,101.52,101.52,101.52,101.52,2
20120501|2012-01-18 04:00,18,101.7,102.17,101.7,101.93,10
20120501|2012-01-18 04:30,18,102.26,102.26,102.26,102.26,1
20120501|2012-01-18 05:30,18,102.06,102.06,102.06,102.06,1
20120501|2012-01-18 06:00,18,101.91,101.91,101.77,101.77,6
20120501|2012-01-18 06:30,18,102.12,102.12,102.12,102.12,1
20120501|2012-01-18 07:00,18,102.18,102.18,102.18,102.18,1
20120501|2012-01-18 07:30,18,102.02,102.02,101.86,101.86,6
20120501|2012-01-18 08:00,18,102.05,102.05,101.83,101.83,10
20120501|2012-01-18 08:30,18,101.48,101.8,101.48,101.73,6
20120501|2012-01-18 09:00,18,101.93,101.93,101.65,101.77,140
20120501|2012-01-18 10:00,18,101.8,102,101.59,101.59,80
20120501|2012-01-18 10:30,18,101.19,101.19,100.8,100.8,7
20120501|2012-01-18 11:00,18,101.15,101.15,101.15,101.15,1
20120501|2012-01-18 12:00,18,101.25,101.25,100.95,100.95,3
20120501|2012-01-18 12:30,18,101.05,101.39,101.05,101.3,3
20120501|2012-01-18 13:00,18,101,101.14,101,101.14,5
20120501|2012-01-18 13:30,18,101.28,101.31,101.28,101.31,5
20120501|2012-01-18 15:30,18,101.8,101.8,101.8,101.8,1
20120501|2012-01-19 01:30,19,101.89,101.89,101.87,101.87,10
20120501|2012-01-19 03:00,19,102.21,102.21,102.21,102.21,1
20120501|2012-01-19 03:30,19,102.3,102.3,102.3,102.3,20
20120501|2012-01-19 04:00,19,102.15,102.15,102.15,102.15,30
20120501|2012-01-19 04:30,19,102.43,102.43,102.36,102.36,2
20120501|2012-01-19 05:30,19,102.26,102.26,102.26,102.26,2
20120501|2012-01-19 07:00,19,102.5,102.5,102.43,102.43,17
20120501|2012-01-19 07:30,19,102.33,102.33,102.33,102.33,2
20120501|2012-01-19 08:00,19,102.59,102.65,102.18,102.18,4
20120501|2012-01-19 08:30,19,102.2,102.2,101.99,102.13,15
20120501|2012-01-19 09:00,19,101.84,102.25,101.84,102.14,10
20120501|2012-01-19 09:30,19,102,102.01,101.96,101.96,43
20120501|2012-01-19 10:00,19,101.91,101.98,101.75,101.98,29
20120501|2012-01-19 11:30,19,101.34,101.34,101,101.09,16
20120501|2012-01-19 12:00,19,101.03,101.05,101.03,101.05,6
20120501|2012-01-19 12:30,19,101.19,101.28,101.14,101.28,14
20120501|2012-01-19 13:00,19,101.52,101.52,101.11,101.11,47
20120501|2012-01-19 13:30,19,100.8,100.81,100.79,100.81,20
20120501|2012-01-19 14:00,19,100.99,101.01,100.99,101.01,4
20120501|2012-01-19 19:30,20,101.27,101.27,101.27,101.27,1
20120501|2012-01-20 00:30,20,101.45,101.45,101.45,101.45,4
20120501|2012-01-20 01:00,20,101.3,101.3,101.3,101.3,5
20120501|2012-01-20 01:30,20,101.3,101.3,101.3,101.3,10
20120501|2012-01-20 02:00,20,101.16,101.3,101.03,101.07,30
20120501|2012-01-20 02:30,20,100.85,100.85,100.43,100.43,10
20120501|2012-01-20 03:00,20,100.45,100.65,100.45,100.54,21
20120501|2012-01-20 03:30,20,100.3,100.34,100.22,100.27,69
20120501|2012-01-20 04:00,20,100.39,100.42,100.3,100.42,43
20120501|2012-01-20 04:30,20,100.54,100.72,100.48,100.48,21
20120501|2012-01-20 05:00,20,100.41,100.6,100.41,100.5,19
20120501|2012-01-20 05:30,20,100.57,100.59,100.42,100.42,10
20120501|2012-01-20 06:00,20,100.52,100.52,100.52,100.52,5
20120501|2012-01-20 06:30,20,100.55,100.74,100.55,100.74,13
20120501|2012-01-20 07:00,20,100.56,100.56,100.45,100.45,9
20120501|2012-01-20 07:30,20,100.43,100.6,100.43,100.6,17
20120501|2012-01-20 08:00,20,100.4,100.45,99.83,99.93,97
20120501|2012-01-20 08:30,20,99.87,99.87,98.94,99.16,86
20120501|2012-01-20 09:00,20,99.09,99.43,98.93,99.4,66
20120501|2012-01-20 09:30,20,99.38,99.43,98.87,98.87,44
20120501|2012-01-20 10:00,20,98.77,99,98.77,98.79,20
20120501|2012-01-20 10:30,20,98.9,99.22,98.87,99.22,73
20120501|2012-01-20 11:00,20,99.1,99.34,99.1,99.34,4
20120501|2012-01-20 11:30,20,99.78,99.78,99.77,99.78,12
20120501|2012-01-20 12:00,20,99.68,99.76,99.56,99.56,5
20120501|2012-01-20 12:30,20,99.67,99.67,99.5,99.61,19
20120501|2012-01-20 13:00,20,99.35,99.35,98.87,99.05,24
20120501|2012-01-20 13:30,20,98.9,99,98.9,98.99,3
20120501|2012-01-20 14:00,20,99.1,99.3,99.1,99.2,6
20120501|2012-01-20 14:30,20,99.11,99.16,98.91,98.91,114
20120501|2012-01-20 15:00,20,99.1,99.1,99.07,99.07,11
20120501|2012-01-20 15:30,20,99.17,99.2,99.1,99.1,4
20120501|2012-01-22 17:00,22,99,99,98.8,98.8,3
20120501|2012-01-22 17:30,22,98.27,98.27,98.27,98.27,1
20120501|2012-01-22 18:00,23,98.3,98.3,98.2,98.2,2
20120501|2012-01-22 18:30,23,98.3,98.3,98.3,98.3,1
20120501|2012-01-22 19:00,23,98.4,98.5,98.4,98.5,2
20120501|2012-01-22 19:30,23,98.6,98.66,98.6,98.66,3
20120501|2012-01-22 20:00,23,98.7,98.76,98.7,98.76,2
20120501|2012-01-22 20:30,23,98.7,98.71,98.52,98.71,52
20120501|2012-01-22 21:00,23,98.71,98.77,98.67,98.77,24
20120501|2012-01-22 21:30,23,98.71,98.72,98.67,98.7,19
20120501|2012-01-22 22:00,23,98.74,98.74,98.74,98.74,1
20120501|2012-01-22 22:30,23,98.81,98.81,98.6,98.6,6
20120501|2012-01-22 23:00,23,98.7,98.77,98.7,98.76,7
20120501|2012-01-23 00:00,23,98.63,98.65,98.63,98.64,18
20120501|2012-01-23 00:30,23,98.6,98.6,98.5,98.5,2
20120501|2012-01-23 01:00,23,98.4,98.4,98.3,98.3,25
20120501|2012-01-23 01:30,23,98.4,98.5,98.4,98.4,5
20120501|2012-01-23 02:00,23,98.5,98.77,98.5,98.75,12
20120501|2012-01-23 02:30,23,98.86,98.98,98.81,98.96,15
20120501|2012-01-23 03:00,23,98.93,99.03,98.75,99.03,16
20120501|2012-01-23 03:30,23,99.08,99.08,99,99,3
20120501|2012-01-23 04:00,23,99.13,99.14,99.08,99.08,5
20120501|2012-01-23 04:30,23,99.15,99.58,99.15,99.56,20
20120501|2012-01-23 05:00,23,99.67,99.71,99.64,99.64,8
20120501|2012-01-23 05:30,23,99.67,100.01,99.67,99.82,21
20120501|2012-01-23 06:00,23,99.84,100.06,99.78,100.06,18
20120501|2012-01-23 06:30,23,100.05,100.11,99.82,99.89,13
20120501|2012-01-23 07:00,23,100.1,100.12,99.89,99.89,21
20120501|2012-01-23 07:30,23,99.68,99.78,99.58,99.76,25
20120501|2012-01-23 08:00,23,99.77,100.02,99.38,99.57,43
20120501|2012-01-23 08:30,23,99.48,100.37,99.48,100.2,45
20120501|2012-01-23 09:00,23,100.24,100.32,100.05,100.12,42
20120501|2012-01-23 09:30,23,100.11,100.17,99.89,100,36
20120501|2012-01-23 10:00,23,99.89,99.89,99.59,99.8,50
20120501|2012-01-23 10:30,23,99.82,99.85,99.39,99.54,18
20120501|2012-01-23 11:00,23,99.64,99.9,99.64,99.9,15
20120501|2012-01-23 11:30,23,99.96,100.47,99.95,100.2,52
20120501|2012-01-23 12:00,23,100.3,100.52,100.3,100.52,120
20120501|2012-01-23 12:30,23,100.7,100.74,100.33,100.36,13
20120501|2012-01-23 13:00,23,100.4,100.58,100.2,100.21,16
20120501|2012-01-23 13:30,23,100.24,100.3,100.2,100.3,11
20120501|2012-01-23 14:00,23,100.4,100.5,100.4,100.5,2
20120501|2012-01-23 14:30,23,100.5,100.5,100.49,100.49,8
20120501|2012-01-23 15:00,23,100.4,100.4,100.4,100.4,1
20120501|2012-01-23 15:30,23,100.5,100.56,100.5,100.56,2
20120501|2012-01-23 19:00,24,100.4,100.4,100.2,100.2,2
20120501|2012-01-23 21:00,24,100.3,100.3,100.3,100.3,1
20120501|2012-01-23 21:30,24,100.2,100.2,100.2,100.2,1
20120501|2012-01-23 22:30,24,100.3,100.3,100.3,100.3,1
20120501|2012-01-24 01:30,24,100.37,100.5,100.37,100.5,8
20120501|2012-01-24 02:00,24,100.4,100.5,100.38,100.5,4
20120501|2012-01-24 02:30,24,100.6,100.61,100.12,100.12,10
20120501|2012-01-24 03:00,24,100.02,100.5,100.02,100.34,17
20120501|2012-01-24 03:30,24,100.2,100.2,99.9,99.9,6
20120501|2012-01-24 04:00,24,99.83,99.83,99.81,99.81,2
20120501|2012-01-24 04:30,24,99.92,99.92,99.8,99.8,13
20120501|2012-01-24 05:00,24,99.76,99.81,99.65,99.77,6
20120501|2012-01-24 05:30,24,99.76,99.76,99.76,99.76,1
20120501|2012-01-24 06:00,24,99.67,100,99.67,99.99,11
20120501|2012-01-24 06:30,24,99.99,99.99,99.82,99.82,7
20120501|2012-01-24 07:00,24,99.74,99.9,99.74,99.89,13
20120501|2012-01-24 07:30,24,99.95,99.95,99.45,99.55,41
20120501|2012-01-24 08:00,24,99.39,99.4,98.97,98.98,148
20120501|2012-01-24 08:30,24,99.04,99.39,98.95,99.39,38
20120501|2012-01-24 09:00,24,99.43,99.65,99.29,99.54,30
20120501|2012-01-24 09:30,24,99.54,99.84,99.54,99.67,41
20120501|2012-01-24 10:00,24,99.57,99.87,99.55,99.82,49
20120501|2012-01-24 10:30,24,99.64,99.64,99.51,99.51,4
20120501|2012-01-24 11:00,24,99.8,99.94,99.6,99.6,106
20120501|2012-01-24 11:30,24,99.6,99.6,99.39,99.41,12
20120501|2012-01-24 12:00,24,99.24,99.24,99.24,99.24,1
20120501|2012-01-24 12:30,24,99.31,99.31,99.31,99.31,2
20120501|2012-01-24 13:00,24,99.6,99.69,99.56,99.67,19
20120501|2012-01-24 13:30,24,99.71,99.71,99.7,99.7,7
20120501|2012-01-24 14:30,24,99.85,99.85,99.85,99.85,7
20120501|2012-01-24 19:00,25,99.92,99.92,99.92,99.92,4
20120501|2012-01-24 21:00,25,99.82,99.82,99.8,99.8,2
20120501|2012-01-24 23:00,25,99.74,99.78,99.73,99.78,17
20120501|2012-01-24 23:30,25,99.77,99.77,99.76,99.76,6
20120501|2012-01-25 00:30,25,99.77,99.77,99.72,99.72,17
20120501|2012-01-25 01:00,25,99.69,99.69,99.69,99.69,5
20120501|2012-01-25 02:00,25,99.73,99.73,99.73,99.73,6
20120501|2012-01-25 02:30,25,99.66,99.66,99.53,99.53,13
20120501|2012-01-25 03:00,25,99.52,99.63,99.25,99.25,34
20120501|2012-01-25 03:30,25,99.36,99.37,99.04,99.15,37
20120501|2012-01-25 04:00,25,98.98,98.98,98.97,98.97,6
20120501|2012-01-25 04:30,25,99.07,99.07,98.93,98.93,27
20120501|2012-01-25 05:00,25,98.88,98.92,98.84,98.88,73
20120501|2012-01-25 05:30,25,99.01,99.01,98.85,98.85,5
20120501|2012-01-25 06:00,25,98.92,98.97,98.79,98.79,34
20120501|2012-01-25 06:30,25,98.72,98.91,98.56,98.89,26
20120501|2012-01-25 07:00,25,98.98,99.16,98.97,99.16,16
20120501|2012-01-25 07:30,25,99.12,99.13,99.01,99.02,7
20120501|2012-01-25 08:00,25,98.96,99.16,98.64,99.13,47
20120501|2012-01-25 08:30,25,98.78,98.9,98.6,98.68,20
20120501|2012-01-25 09:00,25,98.6,98.74,98.38,98.38,62
20120501|2012-01-25 09:30,25,98.4,99.35,98.29,99.35,40
20120501|2012-01-25 10:00,25,99.36,100.2,99.36,99.75,104
20120501|2012-01-25 10:30,25,99.76,99.94,99.45,99.45,39
20120501|2012-01-25 11:00,25,99.51,99.67,99.27,99.67,32
20120501|2012-01-25 11:30,25,99.58,100.25,99.58,100.2,59
20120501|2012-01-25 12:00,25,100.3,101.02,100.3,100.72,35
20120501|2012-01-25 12:30,25,100.4,100.53,100.4,100.53,9
20120501|2012-01-25 13:00,25,100.67,100.67,99.96,100.12,55
20120501|2012-01-25 13:30,25,100.3,100.32,100.2,100.32,6
20120501|2012-01-25 14:00,25,100.5,100.5,100.39,100.39,11
20120501|2012-01-25 14:30,25,100.5,100.57,100.5,100.5,18
20120501|2012-01-25 15:00,25,100.4,100.5,100.4,100.5,2
20120501|2012-01-25 20:30,26,100.4,100.5,100.4,100.5,3
20120501|2012-01-25 22:30,26,100.62,100.66,100.62,100.66,5
20120501|2012-01-25 23:00,26,100.77,100.77,100.77,100.77,5
20120501|2012-01-26 00:00,26,100.87,100.87,100.84,100.87,12
20120501|2012-01-26 01:00,26,100.8,100.8,100.7,100.7,6
20120501|2012-01-26 01:30,26,100.6,100.6,100.6,100.6,2
20120501|2012-01-26 02:00,26,100.46,100.57,100.4,100.46,15
20120501|2012-01-26 02:30,26,100.4,100.4,100.18,100.18,9
20120501|2012-01-26 03:00,26,100.17,100.39,100.17,100.32,12
20120501|2012-01-26 03:30,26,100.39,100.5,100.39,100.5,3
20120501|2012-01-26 04:00,26,100.74,100.85,100.51,100.71,19
20120501|2012-01-26 04:30,26,100.86,100.95,100.83,100.83,10
20120501|2012-01-26 05:00,26,100.77,100.92,100.74,100.87,11
20120501|2012-01-26 05:30,26,100.89,100.9,100.83,100.9,6
20120501|2012-01-26 06:00,26,101.31,101.47,101.27,101.29,22
20120501|2012-01-26 06:30,26,101.27,101.49,101.27,101.44,33
20120501|2012-01-26 07:00,26,101.44,101.57,101.36,101.39,28
20120501|2012-01-26 07:30,26,101.32,101.54,101.32,101.54,58
20120501|2012-01-26 08:00,26,101.64,102.01,101.62,101.98,141
20120501|2012-01-26 08:30,26,101.58,102,101.55,102,65
20120501|2012-01-26 09:00,26,101.82,101.82,101.25,101.25,91
20120501|2012-01-26 09:30,26,101.28,101.37,101.13,101.14,23
20120501|2012-01-26 10:00,26,101.11,101.47,101.08,101.09,22
20120501|2012-01-26 10:30,26,101.09,101.4,101.09,101.28,12
20120501|2012-01-26 11:00,26,101.34,101.48,101.12,101.12,48
20120501|2012-01-26 11:30,26,101.37,101.37,101.37,101.37,2
20120501|2012-01-26 12:00,26,101.42,101.42,101.42,101.42,2
20120501|2012-01-26 12:30,26,100.75,100.8,100.6,100.74,31
20120501|2012-01-26 13:00,26,100.42,100.5,100,100.48,48
20120501|2012-01-26 13:30,26,100.44,100.59,100.4,100.59,22
20120501|2012-01-26 14:00,26,100.4,100.5,100.4,100.5,2
20120501|2012-01-26 14:30,26,100.51,100.51,100.5,100.5,7
20120501|2012-01-26 21:30,27,100.52,100.52,100.52,100.52,1
20120501|2012-01-26 22:30,27,100.4,100.5,100.4,100.5,3
20120501|2012-01-26 23:00,27,100.4,100.5,100.4,100.5,4
20120501|2012-01-27 00:30,27,100.59,100.59,100.59,100.59,2
20120501|2012-01-27 01:00,27,100.4,100.4,100.4,100.4,1
20120501|2012-01-27 01:30,27,100.2,100.2,100.2,100.2,1
20120501|2012-01-27 02:00,27,100.19,100.3,100.18,100.2,8
20120501|2012-01-27 02:30,27,100.21,100.36,100.21,100.34,6
20120501|2012-01-27 03:00,27,100.5,100.65,100.47,100.65,11
20120501|2012-01-27 03:30,27,100.7,100.82,100.69,100.82,4
20120501|2012-01-27 05:30,27,100.8,100.8,100.74,100.74,2
20120501|2012-01-27 06:00,27,100.61,100.85,100.61,100.85,2
20120501|2012-01-27 06:30,27,100.83,100.83,100.83,100.83,1
20120501|2012-01-27 07:00,27,100.85,100.97,100.85,100.97,9
20120501|2012-01-27 07:30,27,100.84,100.84,100.2,100.28,90
20120501|2012-01-27 08:00,27,100.22,100.35,100.09,100.32,38
20120501|2012-01-27 08:30,27,100.49,101,100.49,100.84,86
20120501|2012-01-27 09:00,27,100.75,100.87,100.57,100.83,26
20120501|2012-01-27 09:30,27,100.9,100.9,100.57,100.57,17
20120501|2012-01-27 10:00,27,100.77,101.27,100.77,100.9,66
20120501|2012-01-27 10:30,27,100.8,100.8,100.39,100.65,22
20120501|2012-01-27 11:00,27,100.65,100.65,100.17,100.17,18
20120501|2012-01-27 11:30,27,100.05,100.36,100,100.3,13
20120501|2012-01-27 12:00,27,100,100.47,100,100.47,7
20120501|2012-01-27 12:30,27,100.6,100.76,100.5,100.5,14
20120501|2012-01-27 13:00,27,100.66,100.66,100.1,100.2,27
20120501|2012-01-27 13:30,27,100.3,100.33,100.26,100.26,8
20120501|2012-01-27 15:30,27,100.44,100.44,100.44,100.44,1
20120501|2012-01-27 16:00,27,100.5,100.5,100.44,100.44,3
20120501|2012-01-27 16:30,27,100.44,100.44,100.4,100.4,3
20120501|2012-01-29 17:00,29,100.5,100.63,100.4,100.4,5
20120501|2012-01-29 17:30,29,100.5,100.5,100.2,100.2,3
20120501|2012-01-29 18:00,30,100.3,100.3,100.2,100.2,2
20120501|2012-01-29 19:00,30,100.01,100.01,100,100,6
20120501|2012-01-29 19:30,30,99.94,99.94,99.9,99.9,2
20120501|2012-01-29 20:00,30,99.84,99.84,99.84,99.84,1
20120501|2012-01-29 22:30,30,99.78,99.8,99.78,99.8,7
20120501|2012-01-29 23:30,30,99.72,99.72,99.72,99.72,2
20120501|2012-01-30 00:00,30,99.63,99.63,99.63,99.63,6
20120501|2012-01-30 01:00,30,99.55,99.55,99.55,99.55,2
20120501|2012-01-30 02:00,30,99.74,99.92,99.74,99.92,6
20120501|2012-01-30 02:30,30,99.82,99.82,99.61,99.63,23
20120501|2012-01-30 03:00,30,99.53,99.66,99.48,99.66,18
20120501|2012-01-30 03:30,30,99.65,99.7,99.65,99.7,2
20120501|2012-01-30 04:00,30,99.68,99.79,99.56,99.79,56
20120501|2012-01-30 04:30,30,99.85,99.92,99.73,99.75,22
20120501|2012-01-30 05:00,30,99.7,99.81,99.69,99.79,12
20120501|2012-01-30 05:30,30,99.79,99.99,99.78,99.99,6
20120501|2012-01-30 06:00,30,99.85,99.85,99.71,99.71,8
20120501|2012-01-30 06:30,30,99.71,99.8,99.6,99.72,11
20120501|2012-01-30 07:00,30,99.7,99.87,99.7,99.81,18
20120501|2012-01-30 07:30,30,99.87,99.9,99.51,99.6,26
20120501|2012-01-30 08:00,30,99.53,99.53,99.32,99.4,55
20120501|2012-01-30 08:30,30,99.48,99.63,99.34,99.62,50
20120501|2012-01-30 09:00,30,99.52,99.75,99.33,99.61,57
20120501|2012-01-30 09:30,30,99.75,100.19,99.75,100.19,40
20120501|2012-01-30 10:00,30,100.23,100.3,99.88,99.88,98
20120501|2012-01-30 10:30,30,99.91,99.92,99.85,99.91,21
20120501|2012-01-30 11:00,30,100.1,100.18,99.99,100.09,13
20120501|2012-01-30 11:30,30,100.1,100.1,99.85,99.95,5
20120501|2012-01-30 12:00,30,99.9,99.92,99.39,99.39,29
20120501|2012-01-30 12:30,30,99.36,99.55,99.21,99.55,18
20120501|2012-01-30 13:00,30,99.32,99.66,99.32,99.52,66
20120501|2012-01-30 13:30,30,99.53,99.6,99.5,99.6,30
20120501|2012-01-30 14:00,30,99.7,99.7,99.7,99.7,2
20120501|2012-01-30 14:30,30,99.61,99.71,99.61,99.71,11
20120501|2012-01-30 19:00,31,100.03,100.03,100.03,100.03,3
20120501|2012-01-30 19:30,31,100.02,100.02,100.02,100.02,2
20120501|2012-01-30 20:30,31,100.07,100.1,100.07,100.1,3
20120501|2012-01-30 21:00,31,100.28,100.28,100.28,100.28,2
20120501|2012-01-31 00:00,31,100.1,100.15,100.1,100.15,8
20120501|2012-01-31 01:00,31,100.15,100.15,100.15,100.15,1
20120501|2012-01-31 01:30,31,100.18,100.18,100.17,100.17,7
20120501|2012-01-31 02:00,31,100.29,100.57,100.29,100.54,25
20120501|2012-01-31 02:30,31,100.55,100.67,100.51,100.64,6
20120501|2012-01-31 03:00,31,100.68,100.68,100.68,100.68,3
20120501|2012-01-31 03:30,31,100.56,100.56,100.4,100.48,152
20120501|2012-01-31 04:00,31,100.49,100.53,100.48,100.48,5
20120501|2012-01-31 04:30,31,100.59,100.88,100.59,100.84,24
20120501|2012-01-31 05:00,31,100.9,101.37,100.9,100.97,14
20120501|2012-01-31 05:30,31,101.09,101.09,100.86,100.86,12
20120501|2012-01-31 06:00,31,100.85,100.93,100.85,100.93,7
20120501|2012-01-31 06:30,31,100.97,100.97,100.86,100.86,11
20120501|2012-01-31 07:00,31,100.84,100.84,100.58,100.64,80
20120501|2012-01-31 07:30,31,100.59,100.79,100.48,100.79,38
20120501|2012-01-31 08:00,31,100.89,101.88,100.89,101.7,95
20120501|2012-01-31 08:30,31,101.71,101.73,101.27,101.44,27
20120501|2012-01-31 09:00,31,101.13,101.3,100.95,101.3,22
20120501|2012-01-31 09:30,31,100.95,100.95,100.5,100.5,112
20120501|2012-01-31 10:00,31,100.54,100.57,99.53,99.98,115
20120501|2012-01-31 10:30,31,99.5,99.68,99.1,99.22,50
20120501|2012-01-31 11:00,31,99.09,99.41,99.09,99.41,14
20120501|2012-01-31 11:30,31,99.65,99.65,99.59,99.61,5
20120501|2012-01-31 12:00,31,99.6,99.6,99.59,99.59,3
20120501|2012-01-31 12:30,31,99.34,99.34,98.72,98.96,25
20120501|2012-01-31 13:00,31,98.8,99.32,98.67,99.28,6
20120501|2012-01-31 13:30,31,99.05,99.09,99.05,99.06,11
20120501|2012-01-31 14:30,31,99.23,99.27,99.23,99.27,8
20120501|2012-01-31 15:00,31,99.16,99.22,99.16,99.2,113
20120501|2012-01-31 19:00,1,99.43,99.43,99.43,99.43,1
20120501|2012-01-31 19:30,1,99.28,99.28,99.27,99.27,2
20120501|2012-01-31 22:30,1,99.46,99.46,99.46,99.46,1
20120501|2012-02-01 00:00,1,99.46,99.46,99.41,99.41,10
20120501|2012-02-01 01:00,1,99.36,99.36,99.36,99.36,1
20120501|2012-02-01 02:00,1,99.53,99.69,99.53,99.69,7
20120501|2012-02-01 02:30,1,99.65,99.82,99.65,99.78,20
20120501|2012-02-01 03:00,1,99.89,99.95,99.76,99.95,46
20120501|2012-02-01 03:30,1,99.95,99.99,99.81,99.99,14
20120501|2012-02-01 04:00,1,100.02,100.02,99.85,99.91,6
20120501|2012-02-01 04:30,1,99.88,99.91,99.79,99.83,24
20120501|2012-02-01 05:00,1,100.05,100.07,99.94,99.97,10
20120501|2012-02-01 05:30,1,99.98,100.11,99.83,99.84,21
20120501|2012-02-01 06:00,1,99.83,99.99,99.83,99.99,12
20120501|2012-02-01 06:30,1,100.07,100.1,99.74,99.74,21
20120501|2012-02-01 07:00,1,99.87,99.87,99.5,99.69,118
20120501|2012-02-01 07:30,1,99.77,99.77,99.56,99.68,17
20120501|2012-02-01 08:00,1,99.87,100.05,99.75,100.05,89
20120501|2012-02-01 08:30,1,100.06,100.24,99.52,99.59,132
20120501|2012-02-01 09:00,1,99.67,99.96,99.48,99.78,92
20120501|2012-02-01 09:30,1,99.26,99.38,99,99.38,268
20120501|2012-02-01 10:00,1,99.4,99.48,99.14,99.4,42
20120501|2012-02-01 10:30,1,99.28,99.53,99.28,99.37,23
20120501|2012-02-01 11:00,1,99.44,99.65,99.44,99.65,16
20120501|2012-02-01 11:30,1,99.57,99.57,99.24,99.32,9
20120501|2012-02-01 12:00,1,99.13,99.13,99.06,99.06,8
20120501|2012-02-01 12:30,1,99.05,99.05,98.52,98.52,108
20120501|2012-02-01 13:00,1,98.68,98.7,98.39,98.44,97
20120501|2012-02-01 14:00,1,98.26,98.26,98.18,98.18,12
20120501|2012-02-01 14:30,1,98.02,98.26,98,98.15,111
20120501|2012-02-01 15:00,1,98.25,98.26,98.25,98.26,51
20120501|2012-02-01 19:00,2,98.38,98.38,98.38,98.38,1
20120501|2012-02-01 20:30,2,98.38,98.38,98.38,98.38,2
20120501|2012-02-01 21:00,2,98.34,98.34,98.34,98.34,1
20120501|2012-02-01 21:30,2,98.29,98.29,98.29,98.29,1
20120501|2012-02-01 23:30,2,98.3,98.3,98.3,98.3,2
20120501|2012-02-02 01:30,2,98.58,98.64,98.58,98.64,71
20120501|2012-02-02 02:00,2,98.57,98.57,98.43,98.47,42
20120501|2012-02-02 02:30,2,98.49,98.63,98.39,98.39,11
20120501|2012-02-02 03:00,2,98.29,98.29,97.98,97.98,28
20120501|2012-02-02 03:30,2,97.94,97.97,97.94,97.95,22
20120501|2012-02-02 04:00,2,97.95,97.95,97.54,97.62,20
20120501|2012-02-02 04:30,2,97.9,97.91,97.71,97.81,29
20120501|2012-02-02 05:00,2,97.73,97.77,97.55,97.59,25
20120501|2012-02-02 05:30,2,97.76,97.9,97.71,97.71,22
20120501|2012-02-02 06:00,2,97.54,97.54,97.3,97.3,24
20120501|2012-02-02 06:30,2,97.45,97.58,97.45,97.58,5
20120501|2012-02-02 07:00,2,97.62,97.75,97.53,97.75,19
20120501|2012-02-02 07:30,2,97.83,98.04,97.7,97.7,34
20120501|2012-02-02 08:00,2,97.59,97.59,97.15,97.45,340
20120501|2012-02-02 08:30,2,97.57,97.63,97.16,97.5,98
20120501|2012-02-02 09:00,2,97.6,97.62,97.42,97.46,169
20120501|2012-02-02 09:30,2,97.37,97.79,97.37,97.79,15
20120501|2012-02-02 10:00,2,97.61,97.63,96.93,97.04,400
20120501|2012-02-02 10:30,2,97,97.01,96.64,96.8,231
20120501|2012-02-02 11:00,2,96.65,96.65,96.4,96.4,20
20120501|2012-02-02 11:30,2,96.4,96.59,96.25,96.59,10
20120501|2012-02-02 12:00,2,96.58,96.66,96.57,96.66,15
20120501|2012-02-02 12:30,2,96.66,96.81,96.59,96.81,28
20120501|2012-02-02 13:00,2,96.76,97.16,96.64,97.15,33
20120501|2012-02-02 13:30,2,97.21,97.22,97.15,97.2,112
20120501|2012-02-02 14:00,2,97.37,97.37,97.35,97.35,50
20120501|2012-02-02 14:30,2,97.4,97.44,97.35,97.44,48
20120501|2012-02-02 15:00,2,97.44,97.44,97.44,97.44,1
20120501|2012-02-02 19:00,3,97.32,97.32,97.32,97.32,1
20120501|2012-02-02 19:30,3,97.28,97.28,97.28,97.28,3
20120501|2012-02-02 23:00,3,97.29,97.29,97.29,97.29,2
20120501|2012-02-03 01:00,3,97.23,97.27,97.22,97.22,6
20120501|2012-02-03 01:30,3,97.23,97.4,97.23,97.35,5
20120501|2012-02-03 02:00,3,97.22,97.22,97.01,97.01,5
20120501|2012-02-03 02:30,3,97.2,97.26,97.2,97.26,4
20120501|2012-02-03 03:00,3,97.34,97.51,97.34,97.47,3
20120501|2012-02-03 03:30,3,97.71,97.71,97.65,97.65,9
20120501|2012-02-03 04:00,3,97.72,97.72,97.72,97.72,2
20120501|2012-02-03 04:30,3,97.86,97.86,97.7,97.7,6
20120501|2012-02-03 05:00,3,97.71,97.71,97.71,97.71,2
20120501|2012-02-03 05:30,3,97.61,97.62,97.56,97.62,8
20120501|2012-02-03 06:00,3,97.45,97.45,97.43,97.43,2
20120501|2012-02-03 06:30,3,97.29,97.29,96.96,97.05,32
20120501|2012-02-03 07:00,3,96.98,97.4,96.98,97.37,102
20120501|2012-02-03 07:30,3,98.01,98.26,97.6,97.87,304
20120501|2012-02-03 08:00,3,97.95,98.08,97.55,97.83,65
20120501|2012-02-03 08:30,3,97.92,98.1,97.85,97.85,34
20120501|2012-02-03 09:00,3,97.85,98.22,97.75,98.21,195
20120501|2012-02-03 09:30,3,98.15,98.3,97.85,97.85,23
20120501|2012-02-03 10:00,3,97.75,98.05,97.65,97.75,108
20120501|2012-02-03 10:30,3,97.78,97.78,97.46,97.46,174
20120501|2012-02-03 11:00,3,97.46,98.05,97.42,98.05,217
20120501|2012-02-03 11:30,3,97.95,98.15,97.95,98.04,10
20120501|2012-02-03 12:00,3,97.95,97.95,97.95,97.95,1
20120501|2012-02-03 12:30,3,98.05,98.16,98.05,98.16,2
20120501|2012-02-03 13:00,3,98.42,98.83,98.41,98.68,28
20120501|2012-02-03 13:30,3,98.57,98.57,98.39,98.39,2
20120501|2012-02-03 14:00,3,98.5,98.51,98.5,98.51,2
20120501|2012-02-03 14:30,3,98.7,98.74,98.66,98.74,6
20120501|2012-02-05 17:30,5,98.53,98.54,98.53,98.54,4
20120501|2012-02-05 20:30,6,98.2,98.2,98.2,98.2,1
20120501|2012-02-06 00:00,6,98.16,98.16,98.16,98.16,1
20120501|2012-02-06 01:00,6,98.13,98.2,98.13,98.2,5
20120501|2012-02-06 01:30,6,98.25,98.25,98.25,98.25,1
20120501|2012-02-06 02:00,6,98.24,98.24,98,98.02,22
20120501|2012-02-06 02:30,6,97.95,98.14,97.85,98.14,73
20120501|2012-02-06 03:00,6,97.95,97.95,97.65,97.74,15
20120501|2012-02-06 03:30,6,97.66,97.83,97.65,97.75,16
20120501|2012-02-06 04:00,6,97.65,97.75,97.55,97.75,4
20120501|2012-02-06 04:30,6,97.85,97.88,97.65,97.67,15
20120501|2012-02-06 05:00,6,97.67,97.75,97.64,97.75,9
20120501|2012-02-06 05:30,6,97.85,97.89,97.61,97.81,33
20120501|2012-02-06 06:00,6,97.95,98.05,97.85,97.95,13
20120501|2012-02-06 06:30,6,97.85,97.85,97.7,97.77,25
20120501|2012-02-06 07:00,6,97.85,97.95,97.83,97.87,13
20120501|2012-02-06 07:30,6,97.85,98.15,97.59,97.59,97
20120501|2012-02-06 08:00,6,97.56,98.23,97.38,98.15,45
20120501|2012-02-06 08:30,6,98.15,98.53,98.05,98.42,24
20120501|2012-02-06 09:00,6,98.55,98.63,98.27,98.34,59
20120501|2012-02-06 09:30,6,98.21,98.32,98.1,98.31,70
20120501|2012-02-06 10:00,6,98.33,98.43,98.15,98.27,106
20120501|2012-02-06 10:30,6,98.3,98.32,97.95,98.15,68
20120501|2012-02-06 11:00,6,98.2,98.2,97.89,98.15,19
20120501|2012-02-06 11:30,6,98.15,98.25,98.05,98.15,11
20120501|2012-02-06 12:00,6,98.12,98.14,98.05,98.14,4
20120501|2012-02-06 12:30,6,98.22,98.22,98.07,98.07,9
20120501|2012-02-06 13:00,6,98.25,98.26,97.75,98.05,134
20120501|2012-02-06 13:30,6,98.13,98.2,98.11,98.16,103
20120501|2012-02-06 14:00,6,98.25,98.25,98.25,98.25,1
20120501|2012-02-06 14:30,6,98.32,98.35,98.32,98.35,13
20120501|2012-02-06 16:00,6,98.42,98.42,98.42,98.42,1
20120501|2012-02-06 19:00,7,98.41,98.41,98.36,98.38,27
20120501|2012-02-06 20:00,7,98.5,98.5,98.4,98.4,2
20120501|2012-02-06 21:00,7,98.2,98.2,98.12,98.12,6
20120501|2012-02-06 21:30,7,98.2,98.3,98.1,98.1,4
20120501|2012-02-06 22:00,7,98.01,98.01,98,98,5
20120501|2012-02-06 23:30,7,97.95,98.06,97.94,98.04,12
20120501|2012-02-07 00:00,7,98.02,98.06,97.99,98.06,12
20120501|2012-02-07 00:30,7,98.13,98.13,98.13,98.13,1
20120501|2012-02-07 01:00,7,98.2,98.34,98.2,98.34,10
20120501|2012-02-07 01:30,7,98.4,98.4,98.39,98.39,2
20120501|2012-02-07 02:00,7,98.3,98.4,98.01,98.01,11
20120501|2012-02-07 02:30,7,98.03,98.1,97.95,97.98,23
20120501|2012-02-07 03:00,7,97.87,97.89,97.8,97.81,29
20120501|2012-02-07 03:30,7,97.87,98.01,97.82,98,13
20120501|2012-02-07 04:00,7,97.95,97.99,97.63,97.63,19
20120501|2012-02-07 04:30,7,97.61,97.77,97.61,97.61,15
20120501|2012-02-07 05:00,7,97.39,97.48,97.35,97.4,8
20120501|2012-02-07 05:30,7,97.47,97.53,97.34,97.43,33
20120501|2012-02-07 06:00,7,97.37,97.37,96.97,96.97,100
20120501|2012-02-07 06:30,7,97.12,97.25,97.1,97.24,13
20120501|2012-02-07 07:00,7,97.22,97.52,97.18,97.52,16
20120501|2012-02-07 07:30,7,97.66,97.75,97.22,97.22,30
20120501|2012-02-07 08:00,7,97.38,97.49,97.34,97.49,29
20120501|2012-02-07 08:30,7,97.58,98.14,97.56,98,127
20120501|2012-02-07 09:00,7,98.02,98.92,97.74,98.81,58
20120501|2012-02-07 09:30,7,98.82,99.67,98.67,99.66,309
20120501|2012-02-07 10:00,7,99.83,100.09,99.49,99.63,219
20120501|2012-02-07 10:30,7,99.54,99.54,99.27,99.54,76
20120501|2012-02-07 11:00,7,99.69,99.8,99.55,99.72,111
20120501|2012-02-07 11:30,7,99.62,99.62,99.49,99.49,36
20120501|2012-02-07 12:00,7,99.72,99.72,99.31,99.43,14
20120501|2012-02-07 12:30,7,99.53,99.53,99.53,99.53,7
20120501|2012-02-07 13:00,7,99.56,99.85,99.29,99.47,123
20120501|2012-02-07 13:30,7,99.47,99.55,99.45,99.5,30
20120501|2012-02-07 14:00,7,99.6,99.69,99.6,99.69,2
20120501|2012-02-07 14:30,7,99.75,99.79,99.75,99.79,9
20120501|2012-02-07 15:00,7,99.54,99.54,99.54,99.54,1
20120501|2012-02-07 19:00,8,99.61,99.61,99.61,99.61,1
20120501|2012-02-07 20:00,8,99.73,99.73,99.73,99.73,1
20120501|2012-02-07 22:00,8,99.8,99.8,99.8,99.8,1
20120501|2012-02-07 23:00,8,99.82,99.82,99.82,99.82,1
20120501|2012-02-07 23:30,8,99.88,99.93,99.88,99.93,2
20120501|2012-02-08 00:00,8,100.08,100.08,100.06,100.06,2
20120501|2012-02-08 00:30,8,100.07,100.07,100.07,100.07,2
20120501|2012-02-08 01:30,8,99.88,100.01,99.88,100,18
20120501|2012-02-08 02:00,8,100.14,100.32,100.14,100.2,74
20120501|2012-02-08 02:30,8,100.24,100.4,100.22,100.38,29
20120501|2012-02-08 03:00,8,100.26,100.28,100.21,100.28,3
20120501|2012-02-08 03:30,8,100.19,100.53,100.19,100.34,42
20120501|2012-02-08 04:00,8,100.25,100.33,100.25,100.28,3
20120501|2012-02-08 04:30,8,100.33,100.41,100.33,100.41,47
20120501|2012-02-08 05:00,8,100.37,100.54,100.37,100.43,13
20120501|2012-02-08 05:30,8,100.41,100.51,100.27,100.27,73
20120501|2012-02-08 06:00,8,100.41,100.41,100.22,100.33,16
20120501|2012-02-08 06:30,8,100.27,100.27,100.2,100.26,10
20120501|2012-02-08 07:00,8,100.25,100.65,100.25,100.61,34
20120501|2012-02-08 07:30,8,100.65,100.8,100.54,100.59,28
20120501|2012-02-08 08:00,8,100.53,100.9,100.53,100.8,96
20120501|2012-02-08 08:30,8,100.8,100.95,100.63,100.63,77
20120501|2012-02-08 09:00,8,100.68,100.68,100.53,100.61,58
20120501|2012-02-08 09:30,8,100.38,100.44,99.73,100.03,208
20120501|2012-02-08 10:00,8,100.1,100.1,99.32,99.45,155
20120501|2012-02-08 10:30,8,99.61,99.61,99.18,99.53,89
20120501|2012-02-08 11:00,8,99.62,99.76,99.48,99.7,58
20120501|2012-02-08 11:30,8,99.71,100,99.71,100,22
20120501|2012-02-08 12:00,8,99.95,99.95,99.5,99.61,30
20120501|2012-02-08 12:30,8,99.5,99.61,99.21,99.21,131
20120501|2012-02-08 13:00,8,99.26,99.75,99.14,99.75,61
20120501|2012-02-08 13:30,8,99.76,99.87,99.76,99.87,52
20120501|2012-02-08 14:30,8,99.92,100.03,99.92,100.03,31
20120501|2012-02-08 15:00,8,100.12,100.12,100.02,100.05,3
20120501|2012-02-08 15:30,8,100.05,100.16,100.05,100.16,4
20120501|2012-02-08 16:00,8,99.99,99.99,99.99,99.99,2
20120501|2012-02-08 19:30,9,99.73,99.73,99.73,99.73,1
20120501|2012-02-08 20:30,9,100.02,100.02,100.02,100.02,2
20120501|2012-02-08 22:30,9,99.92,99.92,99.92,99.92,1
20120501|2012-02-08 23:30,9,100.04,100.04,100.04,100.04,1
20120501|2012-02-09 01:00,9,100.16,100.22,100.16,100.22,2
20120501|2012-02-09 01:30,9,100.15,100.15,100.04,100.04,10
20120501|2012-02-09 02:00,9,100.2,100.2,99.85,99.85,11
20120501|2012-02-09 02:30,9,100.04,100.04,99.93,99.96,19
20120501|2012-02-09 03:00,9,100.15,100.24,100.15,100.22,5
20120501|2012-02-09 03:30,9,100.34,100.4,100.24,100.24,18
20120501|2012-02-09 04:00,9,100.27,100.27,100.25,100.25,2
20120501|2012-02-09 04:30,9,100.25,100.36,100.25,100.32,4
20120501|2012-02-09 05:00,9,100.32,100.32,100.27,100.31,9
20120501|2012-02-09 05:30,9,100.41,100.41,100.35,100.35,10
20120501|2012-02-09 06:00,9,100.4,100.4,100.27,100.28,11
20120501|2012-02-09 06:30,9,100.26,100.54,100.21,100.54,42
20120501|2012-02-09 07:00,9,100.46,100.84,100.46,100.71,14
20120501|2012-02-09 07:30,9,100.65,100.73,100.41,100.47,117
20120501|2012-02-09 08:00,9,100.54,100.96,100.43,100.96,86
20120501|2012-02-09 08:30,9,100.75,100.96,100.48,100.69,81
20120501|2012-02-09 09:00,9,100.79,100.85,100.58,100.77,47
20120501|2012-02-09 09:30,9,100.67,100.85,100.33,100.78,233
20120501|2012-02-09 10:00,9,100.79,100.98,100.72,100.87,133
20120501|2012-02-09 10:30,9,101.01,101.09,100.78,101.04,30
20120501|2012-02-09 11:00,9,100.96,101.13,100.85,100.87,29
20120501|2012-02-09 11:30,9,100.9,100.9,100.78,100.78,5
20120501|2012-02-09 12:00,9,100.87,100.87,100.71,100.71,53
20120501|2012-02-09 12:30,9,100.6,100.6,100.56,100.56,53
20120501|2012-02-09 13:00,9,100.56,100.91,100.44,100.9,58
20120501|2012-02-09 13:30,9,100.75,100.83,100.74,100.78,74
20120501|2012-02-09 14:30,9,100.72,100.72,100.72,100.72,5
20120501|2012-02-09 15:00,9,100.67,100.67,100.67,100.67,3
20120501|2012-02-09 19:00,10,100.45,100.45,100.45,100.45,1
20120501|2012-02-10 01:00,10,100.61,100.61,100.47,100.47,4
20120501|2012-02-10 01:30,10,100.45,100.45,100.45,100.45,5
20120501|2012-02-10 02:00,10,100.21,100.21,100.18,100.18,2
20120501|2012-02-10 02:30,10,100.15,100.15,100.12,100.12,11
20120501|2012-02-10 03:00,10,100.23,100.25,100.09,100.11,14
20120501|2012-02-10 03:30,10,100.24,100.26,100.07,100.07,51
20120501|2012-02-10 04:00,10,100.07,100.07,99.67,99.67,79
20120501|2012-02-10 04:30,10,99.58,99.8,99.58,99.73,5
20120501|2012-02-10 05:00,10,99.72,99.85,99.58,99.71,34
20120501|2012-02-10 05:30,10,99.51,99.51,99.51,99.51,1
20120501|2012-02-10 06:00,10,99.5,99.5,99.3,99.42,79
20120501|2012-02-10 06:30,10,99.48,99.52,99.33,99.33,23
20120501|2012-02-10 07:00,10,99.33,99.4,98.93,99.03,108
20120501|2012-02-10 07:30,10,99.29,99.3,99.09,99.28,10
20120501|2012-02-10 08:00,10,99.29,99.3,98.48,98.85,170
20120501|2012-02-10 08:30,10,98.75,99.05,98.7,98.8,36
20120501|2012-02-10 09:00,10,98.84,99.57,98.84,99.47,53
20120501|2012-02-10 09:30,10,99.48,99.62,99.18,99.4,79
20120501|2012-02-10 10:00,10,99.38,99.87,99.38,99.58,65
20120501|2012-02-10 10:30,10,99.49,99.51,99.33,99.33,25
20120501|2012-02-10 11:00,10,99.53,99.53,99.45,99.45,4
20120501|2012-02-10 12:00,10,99.46,99.72,99.41,99.58,71
20120501|2012-02-10 12:30,10,99.61,99.65,99.44,99.55,33
20120501|2012-02-10 13:00,10,99.68,99.91,99.56,99.63,187
20120501|2012-02-10 13:30,10,99.61,99.76,99.61,99.76,4
20120501|2012-02-10 14:00,10,99.77,99.77,99.77,99.77,2
20120501|2012-02-10 14:30,10,99.96,99.96,99.96,99.96,4
20120501|2012-02-10 16:30,10,99.81,99.81,99.81,99.81,1
20120501|2012-02-12 17:00,12,100.2,100.2,100.2,100.2,1
20120501|2012-02-12 19:00,13,100.12,100.12,100.12,100.12,7
20120501|2012-02-12 19:30,13,100.19,100.19,100.19,100.19,1
20120501|2012-02-12 20:30,13,100.56,100.56,100.56,100.56,2
20120501|2012-02-12 21:00,13,100.43,100.48,100.43,100.48,3
20120501|2012-02-12 22:00,13,100.52,100.52,100.5,100.51,10
20120501|2012-02-12 22:30,13,100.51,100.54,100.5,100.54,51
20120501|2012-02-12 23:30,13,100.5,100.5,100.5,100.5,2
20120501|2012-02-13 00:30,13,100.33,100.33,100.33,100.33,1
20120501|2012-02-13 01:30,13,100.5,100.5,100.42,100.42,5
20120501|2012-02-13 02:00,13,100.57,100.67,100.56,100.67,27
20120501|2012-02-13 02:30,13,100.71,100.83,100.68,100.83,28
20120501|2012-02-13 03:00,13,100.75,100.79,100.55,100.55,11
20120501|2012-02-13 03:30,13,100.55,100.59,100.45,100.46,9
20120501|2012-02-13 04:00,13,100.5,100.5,100.42,100.42,2
20120501|2012-02-13 04:30,13,100.58,100.6,100.58,100.6,4
20120501|2012-02-13 05:00,13,100.54,100.54,100.48,100.5,3
20120501|2012-02-13 05:30,13,100.49,100.54,100.46,100.48,8
20120501|2012-02-13 06:00,13,100.51,100.51,100.51,100.51,1
20120501|2012-02-13 06:30,13,100.54,100.8,100.54,100.77,27
20120501|2012-02-13 07:00,13,100.74,100.75,100.6,100.63,14
20120501|2012-02-13 07:30,13,100.59,100.6,100.56,100.6,10
20120501|2012-02-13 08:00,13,100.86,101.47,100.86,101.31,77
20120501|2012-02-13 08:30,13,101.18,101.2,100.88,100.91,19
20120501|2012-02-13 09:00,13,100.76,100.8,100.4,100.62,61
20120501|2012-02-13 09:30,13,100.6,100.97,100.29,100.97,29
20120501|2012-02-13 10:00,13,100.92,101.1,100.9,101.1,35
20120501|2012-02-13 10:30,13,101,101.15,100.96,101.1,21
20120501|2012-02-13 11:00,13,101,101.01,100.9,101,18
20120501|2012-02-13 11:30,13,100.9,101.06,100.9,101.03,34
20120501|2012-02-13 12:00,13,100.97,101.3,100.94,101.13,29
20120501|2012-02-13 12:30,13,101.2,101.43,101.2,101.43,15
20120501|2012-02-13 13:00,13,101.21,101.99,101.21,101.83,167
20120501|2012-02-13 13:30,13,101.83,101.9,101.75,101.9,306
20120501|2012-02-13 14:00,13,101.9,101.9,101.42,101.42,373
20120501|2012-02-13 14:30,13,101.63,101.66,101.63,101.66,6
20120501|2012-02-13 15:30,13,101.55,101.55,101.55,101.55,3
20120501|2012-02-13 19:00,14,101.48,101.48,101.48,101.48,1
20120501|2012-02-13 21:00,14,101.27,101.27,101.25,101.25,4
20120501|2012-02-13 22:00,14,101.44,101.44,101.42,101.42,6
20120501|2012-02-13 22:30,14,101.36,101.36,101.36,101.36,1
20120501|2012-02-14 00:00,14,101.39,101.47,101.39,101.4,23
20120501|2012-02-14 01:00,14,101.37,101.37,101.37,101.37,1
20120501|2012-02-14 01:30,14,101.44,101.6,101.44,101.56,7
20120501|2012-02-14 02:00,14,101.57,101.62,101.42,101.62,21
20120501|2012-02-14 02:30,14,101.74,101.94,101.74,101.79,139
20120501|2012-02-14 03:00,14,101.76,101.76,101.65,101.65,16
20120501|2012-02-14 03:30,14,101.72,101.88,101.63,101.83,37
20120501|2012-02-14 04:00,14,101.88,102.33,101.88,102.3,70
20120501|2012-02-14 04:30,14,102.35,102.46,102.35,102.46,48
20120501|2012-02-14 05:00,14,102.31,102.31,102.17,102.25,6
20120501|2012-02-14 05:30,14,102.22,102.34,102.19,102.34,6
20120501|2012-02-14 06:00,14,102.29,102.33,102.25,102.3,16
20120501|2012-02-14 06:30,14,102.29,102.29,101.9,102.01,13
20120501|2012-02-14 07:00,14,102.06,102.39,101.99,102.39,17
20120501|2012-02-14 07:30,14,102.42,102.42,101.9,102.05,48
20120501|2012-02-14 08:00,14,102.05,102.58,101.89,102.56,216
20120501|2012-02-14 08:30,14,102.54,102.61,102.25,102.29,83
20120501|2012-02-14 09:00,14,102.27,102.33,101.93,102.18,51
20120501|2012-02-14 09:30,14,102.28,102.39,102.1,102.1,169
20120501|2012-02-14 10:00,14,102.24,102.27,102.04,102.09,60
20120501|2012-02-14 10:30,14,102.09,102.15,101.68,101.75,50
20120501|2012-02-14 11:00,14,101.66,101.86,101.66,101.71,26
20120501|2012-02-14 11:30,14,101.7,101.78,101.52,101.6,40
20120501|2012-02-14 12:00,14,101.55,101.55,101.24,101.52,79
20120501|2012-02-14 12:30,14,101.61,101.83,101.59,101.71,24
20120501|2012-02-14 13:00,14,101.96,101.96,101.44,101.7,13
20120501|2012-02-14 13:30,14,101.65,101.8,101.61,101.8,65
20120501|2012-02-14 14:00,14,101.82,101.83,101.82,101.83,4
20120501|2012-02-14 14:30,14,101.95,101.99,101.95,101.98,13
20120501|2012-02-14 15:30,14,101.8,101.8,101.8,101.8,1
20120501|2012-02-14 19:00,15,101.47,101.53,101.47,101.53,3
20120501|2012-02-14 19:30,15,101.58,101.58,101.58,101.58,1
20120501|2012-02-14 20:00,15,101.71,101.71,101.71,101.71,2
20120501|2012-02-14 21:00,15,102.2,102.2,102.19,102.19,4
20120501|2012-02-14 23:00,15,102.5,102.5,102.5,102.5,4
20120501|2012-02-14 23:30,15,102.48,102.48,102.48,102.48,1
20120501|2012-02-15 00:00,15,102.44,102.44,102.44,102.44,1
20120501|2012-02-15 00:30,15,102.4,102.4,102.4,102.4,2
20120501|2012-02-15 01:00,15,102.51,102.51,102.51,102.51,1
20120501|2012-02-15 01:30,15,102.43,102.43,102.43,102.43,1
20120501|2012-02-15 02:00,15,102.48,102.5,102.35,102.4,8
20120501|2012-02-15 02:30,15,102.49,102.6,102.42,102.46,5
20120501|2012-02-15 03:00,15,102.42,102.48,102.36,102.44,57
20120501|2012-02-15 03:30,15,102.33,102.46,102.33,102.46,13
20120501|2012-02-15 04:00,15,102.49,102.56,102.48,102.56,5
20120501|2012-02-15 04:30,15,102.48,102.48,102.38,102.38,2
20120501|2012-02-15 05:00,15,102.37,102.37,102.3,102.36,39
20120501|2012-02-15 05:30,15,102.5,102.5,102.35,102.38,11
20120501|2012-02-15 06:00,15,102.35,102.77,102.34,102.77,49
20120501|2012-02-15 06:30,15,102.77,103.33,102.65,102.7,67
20120501|2012-02-15 07:00,15,102.72,102.93,102.21,102.48,93
20120501|2012-02-15 07:30,15,102.59,102.59,102.2,102.43,49
20120501|2012-02-15 08:00,15,102.42,102.76,102.42,102.56,85
20120501|2012-02-15 08:30,15,102.42,102.53,102.15,102.34,41
20120501|2012-02-15 09:00,15,102.34,102.39,102.29,102.29,28
20120501|2012-02-15 09:30,15,102.42,102.68,102.1,102.42,147
20120501|2012-02-15 10:00,15,102.56,102.65,102.44,102.6,92
20120501|2012-02-15 10:30,15,102.67,102.67,102.54,102.54,19
20120501|2012-02-15 11:00,15,102.56,102.65,102.4,102.55,22
20120501|2012-02-15 11:30,15,102.57,102.75,102.26,102.36,53
20120501|2012-02-15 12:00,15,102.24,102.49,102.16,102.47,72
20120501|2012-02-15 12:30,15,102.5,102.51,102.33,102.51,71
20120501|2012-02-15 13:00,15,102.64,102.65,102.25,102.63,53
20120501|2012-02-15 13:30,15,102.67,102.75,102.59,102.65,22
20120501|2012-02-15 14:00,15,102.65,102.65,102.54,102.54,7
20120501|2012-02-15 14:30,15,102.74,102.84,102.74,102.8,12
20120501|2012-02-15 15:00,15,102.83,102.85,102.82,102.85,20
20120501|2012-02-15 15:30,15,102.87,102.87,102.83,102.83,6
20120501|2012-02-15 19:00,16,102.59,102.59,102.51,102.59,3
20120501|2012-02-15 19:30,16,102.47,102.48,102.47,102.48,2
20120501|2012-02-15 20:00,16,102.42,102.42,102.37,102.37,2
20120501|2012-02-15 21:30,16,102.32,102.32,102.32,102.32,1
20120501|2012-02-15 23:00,16,102.3,102.3,102.3,102.3,1
20120501|2012-02-15 23:30,16,102.28,102.28,102.26,102.26,3
20120501|2012-02-16 00:00,16,102.22,102.22,102.2,102.2,2
20120501|2012-02-16 00:30,16,102.3,102.3,102.3,102.3,1
20120501|2012-02-16 01:00,16,102.2,102.3,102.2,102.3,5
20120501|2012-02-16 01:30,16,102.4,102.44,102.4,102.4,5
20120501|2012-02-16 02:00,16,102.37,102.39,102,102,16
20120501|2012-02-16 02:30,16,101.9,102,101.9,102,2
20120501|2012-02-16 03:00,16,102,102,101.9,101.93,12
20120501|2012-02-16 03:30,16,102,102.2,102,102.11,7
20120501|2012-02-16 04:00,16,102.07,102.2,102.04,102.1,11
20120501|2012-02-16 04:30,16,102,102.1,101.9,102.1,6
20120501|2012-02-16 05:00,16,102.2,102.2,102.1,102.19,9
20120501|2012-02-16 05:30,16,102.1,102.2,102.09,102.1,12
20120501|2012-02-16 06:00,16,102.12,102.15,101.9,101.9,5
20120501|2012-02-16 06:30,16,101.85,101.93,101.72,101.86,31
20120501|2012-02-16 07:00,16,101.86,101.87,101.83,101.83,7
20120501|2012-02-16 07:30,16,101.94,102.2,101.94,102.1,72
20120501|2012-02-16 08:00,16,102.2,102.61,102.19,102.5,180
20120501|2012-02-16 08:30,16,102.49,102.69,102.32,102.38,124
20120501|2012-02-16 09:00,16,102.52,102.71,102.41,102.48,68
20120501|2012-02-16 09:30,16,102.56,102.59,102.33,102.35,80
20120501|2012-02-16 10:00,16,102.37,102.65,102.37,102.53,53
20120501|2012-02-16 10:30,16,102.59,103.46,102.59,103.43,82
20120501|2012-02-16 11:00,16,103.43,103.44,103.17,103.2,59
20120501|2012-02-16 11:30,16,103.14,103.21,103.08,103.13,41
20120501|2012-02-16 12:00,16,103.19,103.28,103.08,103.11,72
20120501|2012-02-16 12:30,16,103.23,103.28,102.95,102.95,12
20120501|2012-02-16 13:00,16,103,103.25,102.98,103.23,77
20120501|2012-02-16 13:30,16,103.22,103.23,103.12,103.2,17
20120501|2012-02-16 14:00,16,103.14,103.14,103.14,103.14,1
20120501|2012-02-16 14:30,16,103.14,103.19,103.14,103.16,19
20120501|2012-02-16 15:00,16,103.15,103.15,103.1,103.1,11
20120501|2012-02-16 15:30,16,103.14,103.14,103.14,103.14,1
20120501|2012-02-16 16:00,16,103.2,103.2,103.16,103.19,6
20120501|2012-02-16 19:00,17,103.2,103.2,103.11,103.17,14
20120501|2012-02-16 20:00,17,103.17,103.17,103.17,103.17,2
20120501|2012-02-16 21:00,17,103.2,103.2,103.2,103.2,2
20120501|2012-02-17 00:30,17,103.37,103.37,103.37,103.37,1
20120501|2012-02-17 01:00,17,103.42,103.47,103.42,103.47,16
20120501|2012-02-17 01:30,17,103.52,103.62,103.52,103.62,8
20120501|2012-02-17 02:00,17,103.72,103.72,103.57,103.58,20
20120501|2012-02-17 02:30,17,103.62,103.62,103.39,103.43,63
20120501|2012-02-17 03:00,17,103.46,103.5,103.39,103.48,10
20120501|2012-02-17 03:30,17,103.5,103.69,103.5,103.69,6
20120501|2012-02-17 04:00,17,103.55,103.58,103.43,103.5,55
20120501|2012-02-17 04:30,17,103.58,103.59,103.56,103.56,4
20120501|2012-02-17 05:00,17,103.52,103.52,103.37,103.42,7
20120501|2012-02-17 05:30,17,103.47,103.54,103.46,103.54,26
20120501|2012-02-17 06:00,17,103.51,103.77,103.51,103.77,17
20120501|2012-02-17 06:30,17,103.66,103.66,103.52,103.66,16
20120501|2012-02-17 07:00,17,103.64,103.69,103.57,103.62,26
20120501|2012-02-17 07:30,17,103.67,103.94,103.64,103.75,80
20120501|2012-02-17 08:00,17,103.76,104.38,103.73,104.27,286
20120501|2012-02-17 08:30,17,104.26,104.26,103.73,103.73,93
20120501|2012-02-17 09:00,17,103.67,103.91,103.56,103.83,93
20120501|2012-02-17 09:30,17,103.87,104.1,103.67,104.03,42
20120501|2012-02-17 10:00,17,103.88,103.9,103.64,103.71,62
20120501|2012-02-17 10:30,17,103.72,103.89,103.69,103.73,28
20120501|2012-02-17 11:00,17,103.68,103.87,103.68,103.7,12
20120501|2012-02-17 11:30,17,103.77,104.08,103.77,104.08,33
20120501|2012-02-17 12:00,17,104.09,104.22,104,104.1,59
20120501|2012-02-17 12:30,17,104.1,104.21,103.97,104.04,30
20120501|2012-02-17 13:00,17,104.01,104.14,103.81,104.06,101
20120501|2012-02-17 13:30,17,104.07,104.21,104.05,104.21,98
20120501|2012-02-17 14:00,17,104.33,104.34,104.2,104.26,16
20120501|2012-02-17 14:30,17,104.3,104.35,104.2,104.23,20
20120501|2012-02-17 15:00,17,104.31,104.5,104.31,104.43,14
20120501|2012-02-17 15:30,17,104.45,104.8,104.45,104.69,9
20120501|2012-02-17 16:00,17,104.86,104.9,104.82,104.82,8
20120501|2012-02-19 17:00,19,105.15,105.71,105.15,105.71,9
20120501|2012-02-19 17:30,19,105.61,105.61,105.51,105.6,65
20120501|2012-02-19 18:00,20,105.62,105.62,105.57,105.57,18
20120501|2012-02-19 19:00,20,105.66,105.66,105.66,105.66,1
20120501|2012-02-19 20:30,20,105.79,105.79,105.79,105.79,2
20120501|2012-02-19 21:30,20,105.77,105.77,105.77,105.77,3
20120501|2012-02-19 22:30,20,105.74,105.74,105.74,105.74,1
20120501|2012-02-19 23:30,20,105.82,105.83,105.8,105.83,5
20120501|2012-02-20 00:00,20,105.72,105.72,105.72,105.72,1
20120501|2012-02-20 00:30,20,105.65,105.65,105.65,105.65,1
20120501|2012-02-20 01:00,20,105.6,105.63,105.58,105.58,7
20120501|2012-02-20 01:30,20,105.5,105.5,105.39,105.41,14
20120501|2012-02-20 02:00,20,105.36,105.52,105.36,105.52,17
20120501|2012-02-20 02:30,20,105.59,105.59,105.53,105.57,34
20120501|2012-02-20 03:00,20,105.64,105.8,105.61,105.8,17
20120501|2012-02-20 03:30,20,105.77,105.84,105.7,105.7,6
20120501|2012-02-20 04:00,20,105.67,105.67,105.56,105.67,28
20120501|2012-02-20 04:30,20,105.74,105.74,105.68,105.68,4
20120501|2012-02-20 05:00,20,105.8,105.83,105.71,105.73,8
20120501|2012-02-20 05:30,20,105.8,106.26,105.8,106.21,101
20120501|2012-02-20 06:00,20,106.06,106.08,105.81,105.84,32
20120501|2012-02-20 06:30,20,105.83,105.99,105.83,105.97,8
20120501|2012-02-20 07:00,20,105.94,106.02,105.83,105.88,24
20120501|2012-02-20 07:30,20,105.81,105.89,105.66,105.84,38
20120501|2012-02-20 08:00,20,105.81,105.92,105.74,105.85,71
20120501|2012-02-20 08:30,20,105.86,105.9,105.69,105.7,38
20120501|2012-02-20 09:00,20,105.78,105.82,105.78,105.82,8
20120501|2012-02-20 09:30,20,105.78,105.91,105.68,105.86,73
20120501|2012-02-20 10:00,20,105.88,106.02,105.8,105.85,141
20120501|2012-02-20 10:30,20,105.89,105.89,105.78,105.85,20
20120501|2012-02-20 11:00,20,105.9,105.92,105.9,105.91,4
20120501|2012-02-20 11:30,20,105.86,105.89,105.8,105.8,4
20120501|2012-02-20 12:00,20,105.8,105.8,105.8,105.8,2
20120501|2012-02-20 12:30,20,105.77,105.77,105.67,105.67,6
20120501|2012-02-20 14:30,20,105.6,105.6,105.57,105.57,5
20120501|2012-02-20 16:30,20,105.61,105.64,105.61,105.62,5
20120501|2012-02-20 19:00,21,105.5,105.6,105.5,105.58,6
20120501|2012-02-20 19:30,21,105.5,105.5,105.5,105.5,1
20120501|2012-02-20 20:30,21,105.4,105.6,105.4,105.5,8
20120501|2012-02-20 21:00,21,105.6,105.88,105.6,105.79,14
20120501|2012-02-20 21:30,21,105.7,105.7,105.67,105.67,3
20120501|2012-02-20 22:00,21,105.67,105.67,105.6,105.6,3
20120501|2012-02-20 22:30,21,105.5,105.6,105.5,105.6,2
20120501|2012-02-20 23:00,21,105.65,105.65,105.6,105.6,4
20120501|2012-02-20 23:30,21,105.5,105.6,105.5,105.6,2
20120501|2012-02-21 00:00,21,105.7,105.7,105.7,105.7,1
20120501|2012-02-21 01:00,21,105.6,105.6,105.52,105.52,3
20120501|2012-02-21 01:30,21,105.5,105.7,105.5,105.7,6
20120501|2012-02-21 02:00,21,105.68,105.68,105.47,105.54,30
20120501|2012-02-21 02:30,21,105.64,105.7,105.53,105.7,13
20120501|2012-02-21 03:00,21,105.65,105.85,105.65,105.67,11
20120501|2012-02-21 03:30,21,105.73,105.73,105.5,105.53,14
20120501|2012-02-21 04:00,21,105.5,105.51,105.33,105.37,19
20120501|2012-02-21 04:30,21,105.47,105.5,105.39,105.4,17
20120501|2012-02-21 05:00,21,105.41,105.41,105.32,105.32,10
20120501|2012-02-21 05:30,21,105.28,105.3,105.19,105.19,15
20120501|2012-02-21 06:00,21,105.39,105.5,105.31,105.37,19
20120501|2012-02-21 06:30,21,105.48,105.53,105.4,105.42,24
20120501|2012-02-21 07:00,21,105.38,105.6,105.28,105.58,45
20120501|2012-02-21 07:30,21,105.6,105.7,105.52,105.56,41
20120501|2012-02-21 08:00,21,105.62,105.87,105.24,105.35,428
20120501|2012-02-21 08:30,21,105.39,105.45,105.12,105.15,59
20120501|2012-02-21 09:00,21,105.24,105.42,105.15,105.39,33
20120501|2012-02-21 09:30,21,105.33,105.59,105.33,105.53,124
20120501|2012-02-21 10:00,21,105.56,105.78,105.5,105.74,178
20120501|2012-02-21 10:30,21,105.74,105.8,105.6,105.6,16
20120501|2012-02-21 11:00,21,105.6,105.6,105.53,105.6,3
20120501|2012-02-21 11:30,21,105.7,105.74,105.63,105.69,29
20120501|2012-02-21 12:00,21,105.66,106.72,105.65,106.62,195
20120501|2012-02-21 12:30,21,106.58,106.95,106.45,106.45,174
20120501|2012-02-21 13:00,21,106.6,106.91,106.58,106.78,158
20120501|2012-02-21 13:30,21,106.78,106.78,106.55,106.64,123
20120501|2012-02-21 14:00,21,106.62,106.63,106.54,106.55,62
20120501|2012-02-21 14:30,21,106.63,106.64,106.54,106.54,11
20120501|2012-02-21 15:00,21,106.54,106.54,106.51,106.51,7
20120501|2012-02-21 15:30,21,106.5,106.57,106.38,106.38,5
20120501|2012-02-21 16:00,21,106.48,106.48,106.41,106.41,8
20120501|2012-02-21 16:30,21,106.5,106.6,106.5,106.6,2
20120501|2012-02-21 19:00,22,106.5,106.5,106.4,106.4,3
20120501|2012-02-21 19:30,22,106.31,106.31,106.31,106.31,2
20120501|2012-02-21 20:00,22,106.25,106.31,106.25,106.31,4
20120501|2012-02-21 20:30,22,106.29,106.3,106.29,106.3,12
20120501|2012-02-21 21:00,22,106.44,106.5,106.44,106.5,2
20120501|2012-02-21 21:30,22,106.6,106.7,106.6,106.6,5
20120501|2012-02-21 22:30,22,106.56,106.6,106.5,106.6,4
20120501|2012-02-21 23:30,22,106.7,106.7,106.7,106.7,1
20120501|2012-02-22 01:00,22,106.8,106.8,106.8,106.8,1
20120501|2012-02-22 01:30,22,106.86,106.87,106.85,106.85,8
20120501|2012-02-22 02:00,22,106.81,106.85,106.73,106.85,7
20120501|2012-02-22 02:30,22,106.76,106.76,106.5,106.5,9
20120501|2012-02-22 03:00,22,106.47,106.47,106.24,106.34,68
20120501|2012-02-22 03:30,22,106.25,106.41,106.16,106.29,35
20120501|2012-02-22 04:00,22,106.29,106.44,106.19,106.44,28
20120501|2012-02-22 04:30,22,106.42,106.42,106.26,106.26,30
20120501|2012-02-22 05:00,22,106.35,106.45,106.3,106.38,41
20120501|2012-02-22 05:30,22,106.34,106.35,106.16,106.25,137
20120501|2012-02-22 06:00,22,106.14,106.37,106.14,106.33,8
20120501|2012-02-22 06:30,22,106.29,106.64,106.29,106.44,46
20120501|2012-02-22 07:00,22,106.4,106.51,106.13,106.22,24
20120501|2012-02-22 07:30,22,106.29,106.43,106.21,106.43,40
20120501|2012-02-22 08:00,22,106.41,106.63,106.24,106.33,238
20120501|2012-02-22 08:30,22,106.4,106.51,106.29,106.31,89
20120501|2012-02-22 09:00,22,106.3,106.83,106.23,106.68,120
20120501|2012-02-22 09:30,22,106.54,106.81,106.4,106.8,255
20120501|2012-02-22 10:00,22,106.84,106.93,106.55,106.55,140
20120501|2012-02-22 10:30,22,106.58,106.59,106.24,106.49,187
20120501|2012-02-22 11:00,22,106.46,106.46,106.25,106.25,54
20120501|2012-02-22 11:30,22,106.35,106.4,106.19,106.3,29
20120501|2012-02-22 12:00,22,106.28,106.52,106.2,106.3,154
20120501|2012-02-22 12:30,22,106.4,106.57,106.3,106.37,86
20120501|2012-02-22 13:00,22,106.41,107.19,106.41,106.79,191
20120501|2012-02-22 13:30,22,106.78,106.78,106.7,106.74,9
20120501|2012-02-22 14:00,22,106.64,106.79,106.5,106.53,50
20120501|2012-02-22 14:30,22,106.56,106.56,106.48,106.5,11
20120501|2012-02-22 15:00,22,106.46,106.55,106.46,106.55,5
20120501|2012-02-22 15:30,22,106.4,106.54,106.38,106.54,8
20120501|2012-02-22 19:00,23,106.4,106.4,106.4,106.4,1
20120501|2012-02-22 19:30,23,106.36,106.36,106.36,106.36,1
20120501|2012-02-22 21:00,23,106.4,106.41,106.39,106.39,4
20120501|2012-02-22 23:00,23,106.4,106.4,106.4,106.4,2
20120501|2012-02-22 23:30,23,106.47,106.47,106.42,106.42,3
20120501|2012-02-23 00:30,23,106.5,106.6,106.5,106.6,4
20120501|2012-02-23 01:00,23,106.7,106.7,106.7,106.7,3
20120501|2012-02-23 01:30,23,106.6,106.6,106.5,106.5,2
20120501|2012-02-23 02:00,23,106.6,106.8,106.6,106.7,24
20120501|2012-02-23 02:30,23,106.71,106.99,106.7,106.95,41
20120501|2012-02-23 03:00,23,106.98,107.05,106.8,106.8,20
20120501|2012-02-23 03:30,23,106.9,107.16,106.87,106.92,75
20120501|2012-02-23 04:00,23,106.89,106.89,106.63,106.77,24
20120501|2012-02-23 04:30,23,106.71,106.83,106.71,106.74,107
20120501|2012-02-23 05:00,23,106.85,107.03,106.85,106.96,32
20120501|2012-02-23 05:30,23,106.95,106.95,106.88,106.88,23
20120501|2012-02-23 06:00,23,106.91,107.03,106.78,107.03,9
20120501|2012-02-23 06:30,23,106.92,106.98,106.87,106.93,18
20120501|2012-02-23 07:00,23,106.92,107.29,106.92,107.19,81
20120501|2012-02-23 07:30,23,107.2,107.25,107.02,107.09,57
20120501|2012-02-23 08:00,23,107.09,107.09,106.29,106.48,228
20120501|2012-02-23 08:30,23,106.51,106.51,106,106.19,99
20120501|2012-02-23 09:00,23,106.2,106.43,106.2,106.4,45
20120501|2012-02-23 09:30,23,106.45,106.6,106.4,106.54,113
20120501|2012-02-23 10:00,23,106.63,106.83,106.35,106.83,268
20120501|2012-02-23 10:30,23,106.85,106.85,106.58,106.78,67
20120501|2012-02-23 11:00,23,106.77,107.5,106.76,107.5,205
20120501|2012-02-23 11:30,23,107.53,107.54,107.32,107.32,67
20120501|2012-02-23 12:00,23,107.28,107.43,107.16,107.37,102
20120501|2012-02-23 12:30,23,107.37,107.98,107.35,107.85,169
20120501|2012-02-23 13:00,23,107.93,108.35,107.92,108.27,178
20120501|2012-02-23 13:30,23,108.41,108.42,108.25,108.37,34
20120501|2012-02-23 14:00,23,108.29,108.5,108.29,108.45,47
20120501|2012-02-23 14:30,23,108.45,108.5,108.43,108.43,36
20120501|2012-02-23 15:00,23,108.5,108.88,108.46,108.79,20
20120501|2012-02-23 15:30,23,109.06,109.06,109.06,109.06,1
20120501|2012-02-23 16:00,23,109.1,109.1,109.1,109.1,1
20120501|2012-02-23 19:00,24,109.07,109.07,109.07,109.07,1
20120501|2012-02-23 19:30,24,109.04,109.05,109.04,109.05,2
20120501|2012-02-23 20:00,24,108.92,108.92,108.83,108.83,17
20120501|2012-02-23 20:30,24,108.83,108.86,108.8,108.86,7
20120501|2012-02-23 21:00,24,108.91,108.91,108.84,108.84,7
20120501|2012-02-23 21:30,24,109,109,109,109,1
20120501|2012-02-23 22:00,24,109,109,109,109,1
20120501|2012-02-23 22:30,24,108.86,108.86,108.86,108.86,4
20120501|2012-02-23 23:00,24,109,109,109,109,1
20120501|2012-02-23 23:30,24,108.98,108.98,108.98,108.98,3
20120501|2012-02-24 00:00,24,108.84,108.84,108.82,108.83,3
20120501|2012-02-24 00:30,24,108.89,108.89,108.89,108.89,1
20120501|2012-02-24 01:00,24,108.96,108.96,108.93,108.93,2
20120501|2012-02-24 01:30,24,108.93,108.93,108.93,108.93,1
20120501|2012-02-24 02:00,24,108.95,108.95,108.73,108.77,6
20120501|2012-02-24 02:30,24,108.66,108.86,108.65,108.86,24
20120501|2012-02-24 03:00,24,108.79,108.83,108.69,108.83,18
20120501|2012-02-24 03:30,24,108.75,108.85,108.75,108.85,21
20120501|2012-02-24 04:00,24,108.8,108.9,108.65,108.7,16
20120501|2012-02-24 04:30,24,108.62,108.62,108.54,108.54,6
20120501|2012-02-24 05:00,24,108.66,108.84,108.62,108.84,22
20120501|2012-02-24 05:30,24,108.78,108.85,108.78,108.78,14
20120501|2012-02-24 06:00,24,108.81,108.9,108.76,108.78,24
20120501|2012-02-24 06:30,24,108.86,108.86,108.68,108.69,9
20120501|2012-02-24 07:00,24,108.72,108.75,108.59,108.6,28
20120501|2012-02-24 07:30,24,108.65,109.01,108.6,108.98,75
20120501|2012-02-24 08:00,24,108.99,109.38,108.68,109.17,338
20120501|2012-02-24 08:30,24,109.15,109.15,108.88,109.04,61
20120501|2012-02-24 09:00,24,109.09,109.09,108.49,108.57,57
20120501|2012-02-24 09:30,24,108.5,108.65,108.35,108.62,207
20120501|2012-02-24 10:00,24,108.56,108.81,108.54,108.79,179
20120501|2012-02-24 10:30,24,108.77,109.08,108.63,109.08,51
20120501|2012-02-24 11:00,24,109.13,109.46,109.13,109.24,83
20120501|2012-02-24 11:30,24,109.15,109.3,109.08,109.3,82
20120501|2012-02-24 12:00,24,109.31,109.84,109.28,109.61,218
20120501|2012-02-24 12:30,24,109.62,110.3,109.62,110.17,165
20120501|2012-02-24 13:00,24,110.29,110.33,109.95,110.18,183
20120501|2012-02-24 13:30,24,110.13,110.13,109.93,109.97,40
20120501|2012-02-24 14:00,24,110.11,110.12,110.07,110.07,59
20120501|2012-02-24 14:30,24,110.05,110.23,110.02,110.23,12
20120501|2012-02-24 15:00,24,110.13,110.13,110.13,110.13,6
20120501|2012-02-24 15:30,24,110.08,110.08,110.08,110.08,1
20120501|2012-02-24 16:30,24,110.06,110.06,110.06,110.06,1
20120501|2012-02-26 17:00,26,110.18,110.18,110.18,110.18,1
20120501|2012-02-26 19:30,27,110.03,110.03,109.97,109.97,3
20120501|2012-02-26 20:00,27,110.06,110.06,110.06,110.06,2
20120501|2012-02-26 20:30,27,109.91,109.91,109.91,109.91,2
20120501|2012-02-26 21:30,27,109.88,109.88,109.85,109.85,2
20120501|2012-02-26 23:00,27,109.79,109.81,109.79,109.81,7
20120501|2012-02-26 23:30,27,109.81,109.85,109.8,109.8,8
20120501|2012-02-27 00:30,27,109.72,109.72,109.72,109.72,1
20120501|2012-02-27 01:00,27,109.64,109.64,109.63,109.63,2
20120501|2012-02-27 01:30,27,109.66,109.77,109.66,109.77,5
20120501|2012-02-27 02:00,27,109.59,109.59,109.32,109.32,4
20120501|2012-02-27 02:30,27,109.3,109.32,108.99,109.16,247
20120501|2012-02-27 03:00,27,109.14,109.15,109,109.07,5
20120501|2012-02-27 03:30,27,109.13,109.23,109.13,109.14,17
20120501|2012-02-27 04:00,27,109.12,109.12,108.93,108.93,19
20120501|2012-02-27 04:30,27,108.86,109.04,108.71,108.87,39
20120501|2012-02-27 05:00,27,108.84,109.02,108.84,108.97,19
20120501|2012-02-27 05:30,27,109.06,109.12,108.94,108.95,17
20120501|2012-02-27 06:00,27,109.05,109.09,108.88,108.88,10
20120501|2012-02-27 06:30,27,108.91,109.12,108.9,109.07,23
20120501|2012-02-27 07:00,27,109.18,109.28,109.07,109.23,197
20120501|2012-02-27 07:30,27,109.28,109.55,109.27,109.53,54
20120501|2012-02-27 08:00,27,109.54,109.64,109.04,109.06,190
20120501|2012-02-27 08:30,27,109.02,109.23,108.81,109.19,61
20120501|2012-02-27 09:00,27,109.26,109.31,108.86,108.96,105
20120501|2012-02-27 09:30,27,108.95,109.16,108.8,108.98,91
20120501|2012-02-27 10:00,27,108.96,109.81,108.96,109.53,138
20120501|2012-02-27 10:30,27,109.54,109.68,109.39,109.39,127
20120501|2012-02-27 11:00,27,109.4,109.51,109.07,109.17,40
20120501|2012-02-27 11:30,27,109.15,109.44,109.15,109.42,60
20120501|2012-02-27 12:00,27,109.54,109.65,109.31,109.33,106
20120501|2012-02-27 12:30,27,109.2,109.42,108.99,109.07,47
20120501|2012-02-27 13:00,27,109.17,109.3,108.88,108.96,121
20120501|2012-02-27 13:30,27,108.94,109.01,108.92,109,35
20120501|2012-02-27 14:00,27,109.07,109.1,108.3,108.3,70
20120501|2012-02-27 14:30,27,108.24,108.24,107.8,108.2,23
20120501|2012-02-27 15:00,27,108.23,108.33,108.23,108.23,20
20120501|2012-02-27 15:30,27,108.25,108.25,108.25,108.25,1
20120501|2012-02-27 16:00,27,108.27,108.37,108.27,108.37,9
20120501|2012-02-27 19:00,28,108.48,108.48,108.48,108.48,2
20120501|2012-02-27 22:30,28,108.52,108.53,108.52,108.53,5
20120501|2012-02-27 23:30,28,108.59,108.77,108.59,108.77,14
20120501|2012-02-28 00:00,28,108.9,108.9,108.89,108.89,3
20120501|2012-02-28 01:30,28,108.91,108.91,108.91,108.91,10
20120501|2012-02-28 02:00,28,108.96,109.08,108.92,108.99,10
20120501|2012-02-28 02:30,28,108.91,109.04,108.9,109,30
20120501|2012-02-28 03:00,28,109.04,109.05,108.78,108.95,26
20120501|2012-02-28 03:30,28,108.95,109,108.87,108.87,25
20120501|2012-02-28 04:00,28,108.94,108.97,108.87,108.87,17
20120501|2012-02-28 04:30,28,108.84,108.88,108.77,108.8,11
20120501|2012-02-28 05:00,28,108.77,108.86,108.77,108.8,9
20120501|2012-02-28 05:30,28,108.8,108.8,108.52,108.66,61
20120501|2012-02-28 06:00,28,108.49,108.94,108.49,108.94,22
20120501|2012-02-28 06:30,28,108.95,109.07,108.78,108.87,124
20120501|2012-02-28 07:00,28,108.89,109.03,108.85,108.97,37
20120501|2012-02-28 07:30,28,108.93,108.93,108.16,108.25,159
20120501|2012-02-28 08:00,28,108.28,108.75,108.18,108.58,182
20120501|2012-02-28 08:30,28,108.54,108.8,108.25,108.8,78
20120501|2012-02-28 09:00,28,108.9,109.14,108.55,108.61,110
20120501|2012-02-28 09:30,28,108.7,109.1,108.63,108.96,97
20120501|2012-02-28 10:00,28,108.89,109.01,108.65,108.7,82
20120501|2012-02-28 10:30,28,108.71,108.75,108.32,108.45,71
20120501|2012-02-28 11:00,28,108.41,108.6,108.41,108.46,56
20120501|2012-02-28 11:30,28,108.51,108.74,108.48,108.69,133
20120501|2012-02-28 12:00,28,108.65,108.67,108.03,108.03,81
20120501|2012-02-28 12:30,28,107.89,107.89,106.74,107.09,233
20120501|2012-02-28 13:00,28,107.01,107.3,106.92,107.04,181
20120501|2012-02-28 13:30,28,107.05,107.3,107.05,107.22,48
20120501|2012-02-28 14:00,28,107.22,107.23,107.07,107.23,20
20120501|2012-02-28 14:30,28,107.22,107.22,107.14,107.14,35
20120501|2012-02-28 15:00,28,107.05,107.05,107.05,107.05,1
20120501|2012-02-28 15:30,28,106.85,106.95,106.85,106.95,7
20120501|2012-02-28 16:00,28,106.95,106.95,106.95,106.95,1
20120501|2012-02-28 19:00,29,107.05,107.09,107.05,107.09,3
20120501|2012-02-28 19:30,29,107.21,107.21,107.2,107.2,2
20120501|2012-02-28 20:00,29,107.26,107.26,107.26,107.26,4
20120501|2012-02-28 20:30,29,107.24,107.24,107.22,107.22,5
20120501|2012-02-28 21:00,29,107.34,107.36,107.33,107.36,6
20120501|2012-02-28 22:30,29,107.45,107.45,107.45,107.45,3
20120501|2012-02-28 23:30,29,107.42,107.42,107.42,107.42,5
20120501|2012-02-29 00:00,29,107.39,107.39,107.39,107.39,1
20120501|2012-02-29 01:00,29,107.5,107.5,107.5,107.5,5
20120501|2012-02-29 01:30,29,107.36,107.36,107.24,107.24,8
20120501|2012-02-29 02:00,29,107.37,107.37,107.3,107.3,3
20120501|2012-02-29 02:30,29,107.41,107.6,107.41,107.53,16
20120501|2012-02-29 03:00,29,107.48,107.55,107.43,107.55,10
20120501|2012-02-29 03:30,29,107.56,107.6,107.48,107.6,9
20120501|2012-02-29 04:00,29,107.52,107.76,107.43,107.73,61
20120501|2012-02-29 04:30,29,107.73,107.86,107.35,107.47,44
20120501|2012-02-29 05:00,29,107.48,107.48,107.18,107.27,20
20120501|2012-02-29 05:30,29,107.15,107.41,107.15,107.41,21
20120501|2012-02-29 06:00,29,107.43,107.55,107.35,107.35,30
20120501|2012-02-29 06:30,29,107.34,107.4,107.26,107.31,24
20120501|2012-02-29 07:00,29,107.28,107.37,107.28,107.35,11
20120501|2012-02-29 07:30,29,107.41,107.51,106.92,106.94,114
20120501|2012-02-29 08:00,29,106.93,107.28,106.93,107.2,79
20120501|2012-02-29 08:30,29,107.26,107.75,107.19,107.52,101
20120501|2012-02-29 09:00,29,107.61,107.64,107.03,107.07,109
20120501|2012-02-29 09:30,29,107,107.18,105.86,106.4,190
20120501|2012-02-29 10:00,29,106.33,106.65,105.8,105.8,249
20120501|2012-02-29 10:30,29,105.67,106.09,105.32,106.07,107
20120501|2012-02-29 11:00,29,106.2,106.5,106.12,106.28,83
20120501|2012-02-29 11:30,29,106.28,106.28,106.06,106.23,33
20120501|2012-02-29 12:00,29,106.3,106.4,106.06,106.08,24
20120501|2012-02-29 12:30,29,106,106.6,106,106.54,80
20120501|2012-02-29 13:00,29,106.61,107.56,106.5,107.53,233
20120501|2012-02-29 13:30,29,107.54,107.62,107.36,107.36,32
20120501|2012-02-29 14:00,29,107.35,107.6,107.29,107.41,73
20120501|2012-02-29 14:30,29,107.35,107.45,107.25,107.45,17
20120501|2012-02-29 15:00,29,107.35,107.35,107.34,107.34,2
20120501|2012-02-29 19:00,1,107.45,107.62,107.45,107.62,7
20120501|2012-02-29 19:30,1,107.62,107.66,107.62,107.66,30
20120501|2012-02-29 20:00,1,107.66,107.66,107.66,107.66,20
20120501|2012-02-29 21:00,1,107.35,107.45,107.25,107.45,13
20120501|2012-02-29 22:30,1,107.45,107.45,107.45,107.45,1
20120501|2012-02-29 23:00,1,107.52,107.52,107.52,107.52,1
20120501|2012-02-29 23:30,1,107.51,107.51,107.51,107.51,3
20120501|2012-03-01 00:30,1,107.35,107.37,107.24,107.24,5
20120501|2012-03-01 01:00,1,107.15,107.25,107.15,107.15,3
20120501|2012-03-01 01:30,1,107.13,107.25,107.13,107.25,11
20120501|2012-03-01 02:00,1,107.21,107.21,107.04,107.18,16
20120501|2012-03-01 02:30,1,107.25,107.3,107.2,107.22,7
20120501|2012-03-01 03:00,1,107.31,107.72,107.31,107.61,44
20120501|2012-03-01 03:30,1,107.76,107.77,107.68,107.75,6
20120501|2012-03-01 04:00,1,107.77,107.78,107.61,107.69,10
20120501|2012-03-01 04:30,1,107.75,107.77,107.67,107.72,80
20120501|2012-03-01 05:00,1,107.72,108.01,107.66,107.72,40
20120501|2012-03-01 05:30,1,107.67,107.69,107.53,107.66,29
20120501|2012-03-01 06:00,1,107.69,107.76,107.61,107.64,12
20120501|2012-03-01 06:30,1,107.69,107.7,107.49,107.7,40
20120501|2012-03-01 07:00,1,107.67,108.01,107.67,107.96,93
20120501|2012-03-01 07:30,1,107.82,107.94,107.65,107.88,109
20120501|2012-03-01 08:00,1,107.81,108.23,107.67,107.98,279
20120501|2012-03-01 08:30,1,108.03,108.22,107.92,108.06,51
20120501|2012-03-01 09:00,1,107.77,108.37,107.72,108.28,114
20120501|2012-03-01 09:30,1,108.26,108.26,107.7,107.81,131
20120501|2012-03-01 10:00,1,107.81,107.98,107.14,107.98,251
20120501|2012-03-01 10:30,1,107.98,108.09,107.84,107.89,103
20120501|2012-03-01 11:00,1,107.82,108.64,107.75,108.52,118
20120501|2012-03-01 11:30,1,108.46,108.63,108.29,108.3,93
20120501|2012-03-01 12:00,1,108.31,108.55,108.18,108.44,118
20120501|2012-03-01 12:30,1,108.58,109.06,108.56,109.04,142
20120501|2012-03-01 13:00,1,109.09,109.34,108.83,109.22,146
20120501|2012-03-01 13:30,1,109.19,109.35,109.07,109.35,15
20120501|2012-03-01 14:00,1,109.25,110.9,109.25,110.01,397
20120501|2012-03-01 14:30,1,110.08,110.46,109.35,109.36,85
20120501|2012-03-01 15:00,1,109.5,109.5,109.18,109.18,51
20120501|2012-03-01 15:30,1,109.29,109.29,109.14,109.14,3
20120501|2012-03-01 19:00,2,109.27,109.27,109.22,109.22,2
20120501|2012-03-01 19:30,2,109.3,109.3,109.3,109.3,1
20120501|2012-03-01 21:30,2,109.04,109.05,108.91,108.91,5
20120501|2012-03-01 22:00,2,108.96,108.96,108.96,108.96,1
20120501|2012-03-01 22:30,2,108.93,108.93,108.93,108.93,2
20120501|2012-03-01 23:30,2,109.04,109.04,109,109,2
20120501|2012-03-02 01:00,2,108.97,108.97,108.97,108.97,1
20120501|2012-03-02 01:30,2,108.85,108.87,108.85,108.86,3
20120501|2012-03-02 02:00,2,108.78,108.85,108.64,108.64,9
20120501|2012-03-02 02:30,2,108.57,108.61,108.38,108.49,32
20120501|2012-03-02 03:00,2,108.45,108.55,108.29,108.29,48
20120501|2012-03-02 03:30,2,108.41,108.47,108.35,108.47,27
20120501|2012-03-02 04:00,2,108.46,108.73,108.41,108.55,71
20120501|2012-03-02 04:30,2,108.57,108.59,108.42,108.55,15
20120501|2012-03-02 05:00,2,108.54,108.65,108.54,108.61,5
20120501|2012-03-02 05:30,2,108.72,108.78,108.45,108.54,9
20120501|2012-03-02 06:00,2,108.55,108.55,108.34,108.35,36
20120501|2012-03-02 06:30,2,108.31,108.45,108.07,108.45,46
20120501|2012-03-02 07:00,2,108.42,108.63,108.42,108.6,75
20120501|2012-03-02 07:30,2,108.53,108.89,108.53,108.88,100
20120501|2012-03-02 08:00,2,108.91,108.91,108.31,108.34,127
20120501|2012-03-02 08:30,2,108.32,108.42,107.7,107.78,122
20120501|2012-03-02 09:00,2,107.7,108.12,107.46,107.94,200
20120501|2012-03-02 09:30,2,107.96,108.06,107.57,107.63,116
20120501|2012-03-02 10:00,2,107.76,107.82,107.48,107.76,87
20120501|2012-03-02 10:30,2,107.79,107.87,106.87,107.07,146
20120501|2012-03-02 11:00,2,107,107.2,106.54,106.83,97
20120501|2012-03-02 11:30,2,106.84,107.16,106.79,106.99,120
20120501|2012-03-02 12:00,2,106.97,107.02,106.29,106.54,171
20120501|2012-03-02 12:30,2,106.57,106.97,106.57,106.89,168
20120501|2012-03-02 13:00,2,106.91,107.56,106.91,107.23,240
20120501|2012-03-02 13:30,2,107.21,107.27,107.01,107.12,35
20120501|2012-03-02 14:00,2,107.16,107.17,107.05,107.08,8
20120501|2012-03-02 14:30,2,107.11,107.17,107,107.17,37
20120501|2012-03-02 15:00,2,107.08,107.16,107.08,107.16,23
20120501|2012-03-02 15:30,2,107.11,107.11,107.03,107.03,6
20120501|2012-03-04 19:00,5,107.65,107.66,107.64,107.64,3
20120501|2012-03-04 22:00,5,107.33,107.33,107.33,107.33,1
20120501|2012-03-04 23:30,5,107.37,107.37,107.37,107.37,1
20120501|2012-03-05 00:00,5,107.36,107.36,107.36,107.36,1
20120501|2012-03-05 01:30,5,107.1,107.1,107.03,107.03,2
20120501|2012-03-05 02:00,5,107.1,107.24,107,107.06,9
20120501|2012-03-05 02:30,5,107.05,107.19,107.03,107.1,17
20120501|2012-03-05 03:00,5,106.94,106.94,106.42,106.44,59
20120501|2012-03-05 03:30,5,106.33,106.33,106,106.04,83
20120501|2012-03-05 04:00,5,106.08,106.3,106.08,106.24,26
20120501|2012-03-05 04:30,5,106.28,106.3,106.26,106.29,10
20120501|2012-03-05 05:00,5,106.4,106.74,106.4,106.71,20
20120501|2012-03-05 05:30,5,106.55,106.65,106.55,106.6,10
20120501|2012-03-05 06:00,5,106.75,106.75,106.45,106.67,7
20120501|2012-03-05 06:30,5,106.8,107.15,106.8,107.06,74
20120501|2012-03-05 07:00,5,107.16,107.26,107.04,107.15,49
20120501|2012-03-05 07:30,5,107.09,107.41,107.07,107.27,60
20120501|2012-03-05 08:00,5,107.24,107.85,107.24,107.47,217
20120501|2012-03-05 08:30,5,107.45,107.45,107.09,107.09,164
20120501|2012-03-05 09:00,5,107.09,107.42,106.61,106.64,165
20120501|2012-03-05 09:30,5,106.6,107,106.59,106.78,328
20120501|2012-03-05 10:00,5,106.82,107.33,106.49,107.33,166
20120501|2012-03-05 10:30,5,107.21,107.58,107.15,107.47,171
20120501|2012-03-05 11:00,5,107.45,107.45,107.27,107.3,12
20120501|2012-03-05 11:30,5,107.31,107.35,106.86,106.89,61
20120501|2012-03-05 12:00,5,106.94,107.4,106.84,107.27,112
20120501|2012-03-05 12:30,5,107.34,107.37,107.04,107.24,18
20120501|2012-03-05 13:00,5,107.25,107.27,106.97,107.23,140
20120501|2012-03-05 13:30,5,107.28,107.28,107.16,107.25,23
20120501|2012-03-05 14:00,5,107.23,107.3,107.23,107.3,18
20120501|2012-03-05 14:30,5,107.33,107.53,107.33,107.48,17
20120501|2012-03-05 15:30,5,107.51,107.54,107.49,107.53,40
20120501|2012-03-05 16:00,5,107.53,107.53,107.53,107.53,2
20120501|2012-03-05 19:00,6,107.62,107.62,107.62,107.62,3
20120501|2012-03-05 23:00,6,107.09,107.09,107.09,107.09,1
20120501|2012-03-05 23:30,6,107.17,107.27,107.17,107.27,9
20120501|2012-03-06 02:00,6,107.01,107.12,106.98,106.98,11
20120501|2012-03-06 02:30,6,107.04,107.37,107.04,107.37,21
20120501|2012-03-06 03:00,6,107.25,107.25,106.64,106.64,39
20120501|2012-03-06 03:30,6,106.61,106.72,106.35,106.44,48
20120501|2012-03-06 04:00,6,106.43,106.56,106.27,106.28,47
20120501|2012-03-06 04:30,6,106.25,106.64,106.25,106.52,18
20120501|2012-03-06 05:00,6,106.47,106.56,106.39,106.49,7
20120501|2012-03-06 05:30,6,106.66,106.66,106.44,106.44,22
20120501|2012-03-06 06:00,6,106.54,106.71,106.39,106.7,51
20120501|2012-03-06 06:30,6,106.66,106.68,106.4,106.4,20
20120501|2012-03-06 07:00,6,106.34,106.44,106.06,106.11,81
20120501|2012-03-06 07:30,6,106.08,106.09,105.68,105.74,124
20120501|2012-03-06 08:00,6,105.79,105.88,105.15,105.39,421
20120501|2012-03-06 08:30,6,105.21,105.58,105.11,105.54,100
20120501|2012-03-06 09:00,6,105.6,105.78,105.3,105.72,167
20120501|2012-03-06 09:30,6,105.72,106.12,105.4,105.57,286
20120501|2012-03-06 10:00,6,105.43,105.98,105.42,105.79,240
20120501|2012-03-06 10:30,6,105.79,105.79,105.13,105.37,320
20120501|2012-03-06 11:00,6,105.37,105.53,105.01,105.26,67
20120501|2012-03-06 11:30,6,105.25,105.45,105.19,105.19,97
20120501|2012-03-06 12:00,6,105.18,105.63,105.1,105.59,174
20120501|2012-03-06 12:30,6,105.67,105.88,105.57,105.73,165
20120501|2012-03-06 13:00,6,105.75,105.8,105.17,105.23,261
20120501|2012-03-06 13:30,6,105.28,105.42,105.24,105.24,36
20120501|2012-03-06 14:00,6,105.36,105.37,105.33,105.34,80
20120501|2012-03-06 14:30,6,105.37,105.41,105.36,105.4,82
20120501|2012-03-06 15:00,6,105.44,105.44,105.42,105.42,12
20120501|2012-03-06 15:30,6,105.38,105.43,105.32,105.43,3
20120501|2012-03-06 19:00,7,105.42,105.43,105.42,105.43,9
20120501|2012-03-06 19:30,7,105.52,105.52,105.5,105.5,8
20120501|2012-03-06 20:00,7,105.61,105.61,105.61,105.61,1
20120501|2012-03-06 20:30,7,105.72,105.88,105.72,105.88,4
20120501|2012-03-06 21:00,7,105.82,105.82,105.82,105.82,2
20120501|2012-03-06 21:30,7,105.74,105.74,105.74,105.74,1
20120501|2012-03-06 22:30,7,105.63,105.64,105.59,105.61,6
20120501|2012-03-06 23:00,7,105.5,105.5,105.47,105.47,2
20120501|2012-03-07 00:30,7,105.57,105.57,105.57,105.57,1
20120501|2012-03-07 01:00,7,105.55,105.55,105.55,105.55,1
20120501|2012-03-07 02:00,7,105.82,105.82,105.6,105.62,51
20120501|2012-03-07 02:30,7,105.7,105.78,105.4,105.56,29
20120501|2012-03-07 03:00,7,105.57,105.76,105.57,105.63,34
20120501|2012-03-07 03:30,7,105.73,105.82,105.67,105.67,26
20120501|2012-03-07 04:00,7,105.73,106.08,105.73,106.01,89
20120501|2012-03-07 04:30,7,105.94,106.01,105.81,105.92,59
20120501|2012-03-07 05:00,7,105.85,105.86,105.76,105.76,22
20120501|2012-03-07 05:30,7,105.75,105.83,105.75,105.81,5
20120501|2012-03-07 06:00,7,105.89,105.89,105.63,105.63,29
20120501|2012-03-07 06:30,7,105.68,105.72,105.62,105.63,34
20120501|2012-03-07 07:00,7,105.58,105.67,105.52,105.62,33
20120501|2012-03-07 07:30,7,105.6,105.74,105.51,105.74,30
20120501|2012-03-07 08:00,7,105.76,105.94,105.11,105.15,317
20120501|2012-03-07 08:30,7,105.14,105.22,104.88,105.16,110
20120501|2012-03-07 09:00,7,105.25,105.26,104.99,105.06,54
20120501|2012-03-07 09:30,7,105.19,105.56,105.06,105.56,221
20120501|2012-03-07 10:00,7,105.57,106.4,105.57,106.08,514
20120501|2012-03-07 10:30,7,106.09,106.47,106.09,106.35,119
20120501|2012-03-07 11:00,7,106.38,106.71,106.38,106.47,119
20120501|2012-03-07 11:30,7,106.63,106.65,106.4,106.58,101
20120501|2012-03-07 12:00,7,106.59,106.67,106.4,106.64,130
20120501|2012-03-07 12:30,7,106.59,106.59,106.24,106.34,59
20120501|2012-03-07 13:00,7,106.35,106.69,106.26,106.63,93
20120501|2012-03-07 13:30,7,106.61,106.84,106.58,106.78,43
20120501|2012-03-07 14:00,7,106.84,106.99,106.83,106.87,13
20120501|2012-03-07 14:30,7,106.92,106.92,106.61,106.65,7
20120501|2012-03-07 15:00,7,106.68,106.68,106.68,106.68,1
20120501|2012-03-07 16:00,7,106.64,106.64,106.64,106.64,1
20120501|2012-03-07 19:30,8,106.45,106.45,106.45,106.45,2
20120501|2012-03-07 20:30,8,106.52,106.52,106.52,106.52,1
20120501|2012-03-07 22:00,8,106.81,106.81,106.81,106.81,3
20120501|2012-03-07 22:30,8,106.79,106.79,106.79,106.79,1
20120501|2012-03-08 00:00,8,106.91,106.91,106.91,106.91,1
20120501|2012-03-08 00:30,8,106.78,106.78,106.78,106.78,1
20120501|2012-03-08 02:00,8,106.93,107.34,106.93,107.34,152
20120501|2012-03-08 02:30,8,107.31,107.31,107.07,107.18,13
20120501|2012-03-08 03:00,8,107.23,107.47,107.14,107.47,27
20120501|2012-03-08 03:30,8,107.51,107.63,107.37,107.42,166
20120501|2012-03-08 04:00,8,107.42,107.46,107.41,107.46,16
20120501|2012-03-08 04:30,8,107.48,107.52,107.4,107.4,11
20120501|2012-03-08 05:00,8,107.56,107.59,107.5,107.59,8
20120501|2012-03-08 05:30,8,107.57,107.57,107.45,107.56,16
20120501|2012-03-08 06:00,8,107.49,107.55,107.42,107.45,61
20120501|2012-03-08 06:30,8,107.43,107.43,107.13,107.15,22
20120501|2012-03-08 07:00,8,107.22,107.32,106.93,107.01,68
20120501|2012-03-08 07:30,8,107.09,107.32,106.83,106.83,103
20120501|2012-03-08 08:00,8,106.82,107.1,106.74,106.86,339
20120501|2012-03-08 08:30,8,106.89,107.31,106.84,106.9,98
20120501|2012-03-08 09:00,8,106.92,107.02,106.34,106.57,204
20120501|2012-03-08 09:30,8,106.59,107.45,106.59,107.32,270
20120501|2012-03-08 10:00,8,107.39,107.67,107.18,107.67,320
20120501|2012-03-08 10:30,8,107.68,107.68,107.17,107.29,154
20120501|2012-03-08 11:00,8,107.4,107.53,107.29,107.36,95
20120501|2012-03-08 11:30,8,107.3,107.39,107.2,107.3,33
20120501|2012-03-08 12:00,8,107.38,107.44,106.96,107.35,202
20120501|2012-03-08 12:30,8,107.21,107.35,107.06,107.08,75
20120501|2012-03-08 13:00,8,107.1,107.2,106.99,107.11,86
20120501|2012-03-08 13:30,8,107.1,107.35,107.1,107.32,42
20120501|2012-03-08 14:00,8,107.29,107.46,107.29,107.45,8
20120501|2012-03-08 14:30,8,107.23,107.23,107.05,107.21,33
20120501|2012-03-08 15:00,8,107.19,107.19,107.19,107.19,3
20120501|2012-03-08 15:30,8,107.29,107.29,107.23,107.29,19
20120501|2012-03-08 16:00,8,107.27,107.27,107.27,107.27,2
20120501|2012-03-08 19:00,9,107.13,107.17,107.13,107.17,2
20120501|2012-03-08 19:30,9,107.19,107.19,107.17,107.17,5
20120501|2012-03-08 20:00,9,107.37,107.37,107.18,107.18,2
20120501|2012-03-08 21:00,9,107.42,107.42,107.4,107.4,2
20120501|2012-03-08 22:00,9,107.38,107.38,107.38,107.38,1
20120501|2012-03-08 22:30,9,107.36,107.38,107.36,107.38,2
20120501|2012-03-08 23:00,9,107.41,107.41,107.41,107.41,1
20120501|2012-03-08 23:30,9,107.38,107.7,107.38,107.7,17
20120501|2012-03-09 00:00,9,107.56,107.64,107.56,107.64,5
20120501|2012-03-09 00:30,9,107.71,107.71,107.71,107.71,1
20120501|2012-03-09 01:30,9,107.6,107.6,107.53,107.59,4
20120501|2012-03-09 02:00,9,107.45,107.45,107.24,107.39,14
20120501|2012-03-09 02:30,9,107.39,107.4,107.39,107.4,3
20120501|2012-03-09 03:00,9,107.3,107.33,107.3,107.33,2
20120501|2012-03-09 03:30,9,107.36,107.48,107.36,107.48,5
20120501|2012-03-09 04:00,9,107.36,107.36,107.3,107.33,6
20120501|2012-03-09 04:30,9,107.3,107.37,107.29,107.29,9
20120501|2012-03-09 05:00,9,107.38,107.38,107.3,107.32,7
20120501|2012-03-09 05:30,9,107.41,107.46,107.27,107.37,11
20120501|2012-03-09 06:00,9,107.3,107.3,107.3,107.3,1
20120501|2012-03-09 06:30,9,107.38,107.38,107.3,107.32,9
20120501|2012-03-09 07:00,9,107.3,107.51,107.3,107.51,34
20120501|2012-03-09 07:30,9,107.52,107.9,106.77,106.95,347
20120501|2012-03-09 08:00,9,106.91,107.33,106.62,107.23,211
20120501|2012-03-09 08:30,9,107.21,108.1,107.04,107.85,222
20120501|2012-03-09 09:00,9,107.89,108.19,107.8,108.11,143
20120501|2012-03-09 09:30,9,108.15,108.5,108.15,108.35,354
20120501|2012-03-09 10:00,9,108.29,108.6,108.21,108.39,381
20120501|2012-03-09 10:30,9,108.37,108.37,108.13,108.13,138
20120501|2012-03-09 11:00,9,108.16,108.16,107.96,107.99,78
20120501|2012-03-09 11:30,9,108,108.03,107.85,107.85,41
20120501|2012-03-09 12:00,9,107.85,108.03,107.68,107.98,184
20120501|2012-03-09 12:30,9,107.94,107.94,107.62,107.71,30
20120501|2012-03-09 13:00,9,107.84,107.88,107.53,107.88,102
20120501|2012-03-09 13:30,9,107.88,107.9,107.71,107.71,51
20120501|2012-03-09 14:00,9,107.72,107.86,107.72,107.86,9
20120501|2012-03-09 14:30,9,107.88,107.93,107.87,107.92,39
20120501|2012-03-09 15:00,9,107.98,107.98,107.91,107.91,7
20120501|2012-03-09 15:30,9,107.91,107.91,107.86,107.86,32
20120501|2012-03-09 16:00,9,107.92,108.3,107.92,108.09,11
20120501|2012-03-11 17:30,11,107.7,107.7,107.7,107.7,1
20120501|2012-03-11 20:00,12,107.42,107.42,107.34,107.34,12
20120501|2012-03-11 20:30,12,107.41,107.43,107.34,107.43,10
20120501|2012-03-11 21:00,12,107.3,107.3,107.25,107.25,9
20120501|2012-03-11 21:30,12,107.2,107.33,107.2,107.33,12
20120501|2012-03-11 23:30,12,107.13,107.13,107.13,107.13,2
20120501|2012-03-12 00:00,12,107.1,107.13,107.08,107.13,7
20120501|2012-03-12 01:00,12,107.03,107.04,107.01,107.01,6
20120501|2012-03-12 01:30,12,107.11,107.11,107.11,107.11,1
20120501|2012-03-12 02:00,12,107.3,107.33,107.3,107.33,2
20120501|2012-03-12 02:30,12,107.28,107.28,107.21,107.27,8
20120501|2012-03-12 03:00,12,107.24,107.31,107.1,107.18,10
20120501|2012-03-12 03:30,12,107.1,107.14,107.08,107.14,7
20120501|2012-03-12 04:00,12,107.17,107.25,107.12,107.25,11
20120501|2012-03-12 04:30,12,107.22,107.22,107.08,107.09,5
20120501|2012-03-12 05:00,12,107.05,107.12,107.05,107.12,9
20120501|2012-03-12 05:30,12,106.97,106.97,106.85,106.88,18
20120501|2012-03-12 06:00,12,106.91,106.91,106.79,106.87,41
20120501|2012-03-12 06:30,12,106.76,106.88,106.69,106.88,37
20120501|2012-03-12 07:00,12,106.84,106.84,106.57,106.58,62
20120501|2012-03-12 07:30,12,106.59,106.59,106.37,106.48,98
20120501|2012-03-12 08:00,12,106.49,106.59,106.31,106.49,73
20120501|2012-03-12 08:30,12,106.52,106.53,105.92,106.02,170
20120501|2012-03-12 09:00,12,106.07,106.28,105.88,106.26,131
20120501|2012-03-12 09:30,12,106.18,106.57,106.07,106.47,159
20120501|2012-03-12 10:00,12,106.55,106.95,106.55,106.8,293
20120501|2012-03-12 10:30,12,106.85,106.95,106.65,106.7,70
20120501|2012-03-12 11:00,12,106.64,107.04,106.59,106.92,127
20120501|2012-03-12 11:30,12,106.95,106.98,106.75,106.8,30
20120501|2012-03-12 12:00,12,106.74,106.79,106.56,106.77,102
20120501|2012-03-12 12:30,12,106.75,107.01,106.75,106.89,57
20120501|2012-03-12 13:00,12,106.79,106.98,106.75,106.83,55
20120501|2012-03-12 13:30,12,106.86,106.87,106.81,106.84,82
20120501|2012-03-12 14:00,12,106.9,107.07,106.89,106.95,16
20120501|2012-03-12 14:30,12,106.95,106.95,106.87,106.87,10
20120501|2012-03-12 15:00,12,106.9,106.93,106.89,106.93,12
20120501|2012-03-12 15:30,12,106.95,106.95,106.95,106.95,2
20120501|2012-03-12 19:00,13,107.1,107.1,107.06,107.06,16
20120501|2012-03-12 20:30,13,107.19,107.24,107.18,107.18,11
20120501|2012-03-12 21:30,13,107.44,107.44,107.44,107.44,2
20120501|2012-03-12 22:00,13,107.48,107.48,107.41,107.41,10
20120501|2012-03-12 23:00,13,107.44,107.44,107.43,107.44,5
20120501|2012-03-12 23:30,13,107.49,107.51,107.49,107.51,3
20120501|2012-03-13 00:00,13,107.56,107.56,107.54,107.54,4
20120501|2012-03-13 00:30,13,107.39,107.45,107.39,107.39,10
20120501|2012-03-13 01:00,13,107.37,107.37,107.37,107.37,1
20120501|2012-03-13 02:00,13,107.44,107.54,107.42,107.54,4
20120501|2012-03-13 02:30,13,107.6,107.61,107.5,107.5,25
20120501|2012-03-13 03:00,13,107.5,107.59,107.37,107.37,21
20120501|2012-03-13 03:30,13,107.4,107.4,107.25,107.29,94
20120501|2012-03-13 04:00,13,107.36,107.42,107.35,107.35,22
20120501|2012-03-13 04:30,13,107.29,107.5,107.29,107.5,6
20120501|2012-03-13 05:00,13,107.39,107.39,107.29,107.29,11
20120501|2012-03-13 05:30,13,107.28,107.4,107.28,107.29,6
20120501|2012-03-13 06:00,13,107.25,107.31,107.16,107.22,34
20120501|2012-03-13 06:30,13,107.32,107.42,107.2,107.2,67
20120501|2012-03-13 07:00,13,107.28,107.37,107.27,107.32,16
20120501|2012-03-13 07:30,13,107.31,107.43,107.1,107.13,83
20120501|2012-03-13 08:00,13,107.15,107.25,106.38,106.6,366
20120501|2012-03-13 08:30,13,106.6,106.69,106.21,106.26,149
20120501|2012-03-13 09:00,13,106.26,106.76,106.23,106.7,138
20120501|2012-03-13 09:30,13,106.72,106.77,106.6,106.73,32
20120501|2012-03-13 10:00,13,106.77,107.11,106.77,107.05,244
20120501|2012-03-13 10:30,13,107.09,107.72,107.01,107.53,267
20120501|2012-03-13 11:00,13,107.56,107.83,107.43,107.67,232
20120501|2012-03-13 11:30,13,107.71,107.75,107.59,107.72,74
20120501|2012-03-13 12:00,13,107.73,107.73,107.44,107.44,91
20120501|2012-03-13 12:30,13,107.45,107.55,107.35,107.35,87
20120501|2012-03-13 13:00,13,107.41,107.7,107.16,107.26,237
20120501|2012-03-13 13:30,13,107.23,107.32,107.1,107.17,116
20120501|2012-03-13 14:00,13,107.23,107.49,107.23,107.26,40
20120501|2012-03-13 14:30,13,107.2,107.28,107.17,107.2,45
20120501|2012-03-13 15:00,13,107.24,107.27,107.24,107.25,10
20120501|2012-03-13 15:30,13,107.26,107.27,107.26,107.27,3
20120501|2012-03-13 16:00,13,107.27,107.27,107.25,107.25,2
20120501|2012-03-13 16:30,13,107.15,107.15,107.14,107.14,6
20120501|2012-03-13 19:30,14,107.28,107.28,107.28,107.28,1
20120501|2012-03-13 20:00,14,107.35,107.35,107.18,107.25,21
20120501|2012-03-13 20:30,14,107.24,107.28,107.19,107.28,16
20120501|2012-03-13 21:00,14,107.19,107.19,107.19,107.19,2
20120501|2012-03-13 21:30,14,107.19,107.19,107.13,107.16,10
20120501|2012-03-13 22:00,14,107.12,107.22,107.12,107.22,9
20120501|2012-03-13 22:30,14,107.19,107.22,107.19,107.22,5
20120501|2012-03-13 23:00,14,107.32,107.32,107.32,107.32,6
20120501|2012-03-14 00:00,14,107.26,107.26,107.26,107.26,1
20120501|2012-03-14 00:30,14,107.24,107.24,107.02,107.02,26
20120501|2012-03-14 01:00,14,106.98,106.99,106.84,106.99,14
20120501|2012-03-14 01:30,14,106.9,106.9,106.82,106.83,4
20120501|2012-03-14 02:00,14,106.87,106.99,106.87,106.92,18
20120501|2012-03-14 02:30,14,106.9,106.98,106.9,106.97,21
20120501|2012-03-14 03:00,14,107,107,106.85,106.97,94
20120501|2012-03-14 03:30,14,106.95,107.01,106.9,106.98,29
20120501|2012-03-14 04:00,14,107.01,107.25,106.97,107.06,57
20120501|2012-03-14 04:30,14,107.11,107.11,106.65,106.76,109
20120501|2012-03-14 05:00,14,106.77,106.99,106.73,106.95,82
20120501|2012-03-14 05:30,14,106.93,107.11,106.93,107.11,75
20120501|2012-03-14 06:00,14,107.13,107.22,107.05,107.13,62
20120501|2012-03-14 06:30,14,107.08,107.11,106.99,106.99,30
20120501|2012-03-14 07:00,14,106.98,107,106.85,106.87,134
20120501|2012-03-14 07:30,14,106.88,106.91,106.63,106.86,175
20120501|2012-03-14 08:00,14,106.82,106.88,106.62,106.85,100
20120501|2012-03-14 08:30,14,106.86,107.08,106.86,107.04,89
20120501|2012-03-14 09:00,14,107.07,107.22,106.98,107.03,118
20120501|2012-03-14 09:30,14,107.3,107.52,106.87,106.92,464
20120501|2012-03-14 10:00,14,106.91,106.91,106.19,106.5,886
20120501|2012-03-14 10:30,14,106.45,106.7,106.33,106.67,169
20120501|2012-03-14 11:00,14,106.65,106.8,106.5,106.71,132
20120501|2012-03-14 11:30,14,106.76,107.11,106.74,107.1,321
20120501|2012-03-14 12:00,14,107.16,107.27,107.1,107.15,203
20120501|2012-03-14 12:30,14,107.11,107.11,106.57,106.64,194
20120501|2012-03-14 13:00,14,106.62,106.81,105.65,106.01,684
20120501|2012-03-14 13:30,14,106.02,106.1,105.93,106.05,176
20120501|2012-03-14 14:00,14,106.07,106.19,106.07,106.18,78
20120501|2012-03-14 14:30,14,106.22,106.3,106.09,106.17,27
20120501|2012-03-14 15:00,14,106.2,106.22,106.18,106.18,9
20120501|2012-03-14 15:30,14,106.19,106.19,106.12,106.17,7
20120501|2012-03-14 16:00,14,106.05,106.05,105.93,105.93,18
20120501|2012-03-14 16:30,14,105.94,106.08,105.94,106.08,2
20120501|2012-03-14 19:00,15,106.16,106.16,106.16,106.16,1
20120501|2012-03-14 19:30,15,106.12,106.15,106.04,106.04,16
20120501|2012-03-14 20:00,15,106.03,106.04,106.03,106.04,4
20120501|2012-03-14 20:30,15,106.15,106.16,106.11,106.11,23
20120501|2012-03-14 21:00,15,106.15,106.15,106.12,106.12,2
20120501|2012-03-14 21:30,15,106.21,106.29,106.21,106.24,10
20120501|2012-03-14 22:00,15,106.3,106.3,106.19,106.24,10
20120501|2012-03-14 22:30,15,106.22,106.22,106.22,106.22,1
20120501|2012-03-14 23:30,15,106.27,106.35,106.27,106.35,11
20120501|2012-03-15 00:00,15,106.35,106.35,106.35,106.35,1
20120501|2012-03-15 00:30,15,106.34,106.34,106.16,106.2,27
20120501|2012-03-15 01:00,15,106.19,106.24,106.18,106.23,6
20120501|2012-03-15 01:30,15,106.25,106.27,106.22,106.27,8
20120501|2012-03-15 02:00,15,106.27,106.44,106.21,106.42,16
20120501|2012-03-15 02:30,15,106.38,106.41,106.3,106.3,30
20120501|2012-03-15 03:00,15,106.28,106.34,106.21,106.32,43
20120501|2012-03-15 03:30,15,106.28,106.28,105.8,105.86,313
20120501|2012-03-15 04:00,15,105.82,106.09,105.82,106.06,45
20120501|2012-03-15 04:30,15,106.05,106.25,106.05,106.11,182
20120501|2012-03-15 05:00,15,106.11,106.12,105.83,105.95,148
20120501|2012-03-15 05:30,15,105.93,106.08,105.93,105.98,39
20120501|2012-03-15 06:00,15,106.01,106.14,105.98,106.12,69
20120501|2012-03-15 06:30,15,106.14,106.29,106.07,106.15,111
20120501|2012-03-15 07:00,15,106.17,106.25,106,106.08,118
20120501|2012-03-15 07:30,15,106.15,106.6,106.03,106.46,276
20120501|2012-03-15 08:00,15,106.52,106.7,106.13,106.13,480
20120501|2012-03-15 08:30,15,106.09,106.1,105.56,105.94,785
20120501|2012-03-15 09:00,15,105.97,106.18,105.78,106.16,347
20120501|2012-03-15 09:30,15,106.15,106.41,106.04,106.11,433
20120501|2012-03-15 10:00,15,106.09,106.53,104.45,104.72,3274
20120501|2012-03-15 10:30,15,104.65,105.19,104.28,104.58,2484
20120501|2012-03-15 11:00,15,104.64,105.97,104.64,105.45,2377
20120501|2012-03-15 11:30,15,105.43,105.75,105.36,105.65,586
20120501|2012-03-15 12:00,15,105.66,106.25,105.62,105.97,907
20120501|2012-03-15 12:30,15,105.97,106.01,105.63,105.63,206
20120501|2012-03-15 13:00,15,105.66,105.7,105.31,105.68,1080
20120501|2012-03-15 13:30,15,105.75,105.94,105.73,105.89,726
20120501|2012-03-15 14:00,15,105.89,105.94,105.74,105.88,99
20120501|2012-03-15 14:30,15,105.9,105.9,105.75,105.81,89
20120501|2012-03-15 15:00,15,105.82,105.94,105.82,105.91,24
20120501|2012-03-15 15:30,15,105.94,105.94,105.87,105.87,11
20120501|2012-03-15 16:00,15,105.95,106.35,105.95,106.35,11
20120501|2012-03-15 19:00,16,106.02,106.05,106,106.05,6
20120501|2012-03-15 19:30,16,106,106,105.96,105.96,3
20120501|2012-03-15 20:00,16,105.94,105.96,105.94,105.96,25
20120501|2012-03-15 20:30,16,105.97,105.98,105.91,105.92,44
20120501|2012-03-15 21:00,16,105.96,106.06,105.9,106.06,15
20120501|2012-03-15 21:30,16,106.09,106.12,106.09,106.12,7
20120501|2012-03-15 22:00,16,106.05,106.12,106.04,106.07,28
20120501|2012-03-15 22:30,16,106.03,106.1,106.03,106.1,9
20120501|2012-03-15 23:00,16,106.14,106.14,106.13,106.13,4
20120501|2012-03-15 23:30,16,106.1,106.1,106.04,106.04,3
20120501|2012-03-16 00:00,16,106.03,106.03,105.97,105.98,10
20120501|2012-03-16 00:30,16,106.03,106.07,105.98,105.99,25
20120501|2012-03-16 01:00,16,106.01,106.1,106.01,106.08,33
20120501|2012-03-16 01:30,16,106.04,106.09,106.04,106.09,15
20120501|2012-03-16 02:00,16,106.04,106.05,105.92,105.96,77
20120501|2012-03-16 02:30,16,105.92,106.05,105.92,106.02,10
20120501|2012-03-16 03:00,16,105.97,106.16,105.95,106.16,44
20120501|2012-03-16 03:30,16,106.14,106.14,105.89,105.92,106
20120501|2012-03-16 04:00,16,105.92,106.04,105.9,106.04,104
20120501|2012-03-16 04:30,16,106.06,106.09,106,106.01,79
20120501|2012-03-16 05:00,16,105.96,105.96,105.65,105.65,181
20120501|2012-03-16 05:30,16,105.67,105.8,105.66,105.78,183
20120501|2012-03-16 06:00,16,105.8,106.1,105.8,105.95,203
20120501|2012-03-16 06:30,16,105.94,106.1,105.94,106.03,121
20120501|2012-03-16 07:00,16,106.01,106.08,105.86,105.98,146
20120501|2012-03-16 07:30,16,105.93,106.29,105.84,105.94,494
20120501|2012-03-16 08:00,16,105.96,106.42,105.96,106.25,621
20120501|2012-03-16 08:30,16,106.25,106.38,105.94,105.98,359
20120501|2012-03-16 09:00,16,106,106.66,105.97,106.28,906
20120501|2012-03-16 09:30,16,106.27,106.42,106.2,106.37,316
20120501|2012-03-16 10:00,16,106.39,106.63,106.18,106.32,670
20120501|2012-03-16 10:30,16,106.34,106.5,105.95,106.42,479
20120501|2012-03-16 11:00,16,106.43,106.6,106.34,106.48,475
20120501|2012-03-16 11:30,16,106.47,106.89,106.38,106.75,699
20120501|2012-03-16 12:00,16,106.77,106.85,106.52,106.75,312
20120501|2012-03-16 12:30,16,106.79,106.85,106.65,106.76,171
20120501|2012-03-16 13:00,16,106.73,107.75,106.61,107.56,1692
20120501|2012-03-16 13:30,16,107.57,107.76,107.46,107.69,413
20120501|2012-03-16 14:00,16,107.7,107.75,107.57,107.67,132
20120501|2012-03-16 14:30,16,107.67,107.81,107.65,107.78,166
20120501|2012-03-16 15:00,16,107.78,107.84,107.69,107.7,140
20120501|2012-03-16 15:30,16,107.73,107.75,107.69,107.69,21
20120501|2012-03-16 16:00,16,107.71,107.75,107.61,107.61,17
20120501|2012-03-18 17:00,18,107.71,107.97,107.71,107.96,8
20120501|2012-03-18 17:30,18,107.86,107.86,107.86,107.86,1
20120501|2012-03-18 18:00,18,107.83,107.97,107.83,107.91,10
20120501|2012-03-18 18:30,18,107.86,107.86,107.86,107.86,1
20120501|2012-03-18 19:00,19,107.94,107.95,107.94,107.95,2
20120501|2012-03-18 19:30,19,107.92,107.92,107.87,107.89,3
20120501|2012-03-18 20:00,19,107.86,107.99,107.82,107.87,74
20120501|2012-03-18 20:30,19,107.84,107.88,107.77,107.77,43
20120501|2012-03-18 21:00,19,107.8,107.83,107.8,107.81,11
20120501|2012-03-18 21:30,19,107.84,107.84,107.82,107.84,3
20120501|2012-03-18 22:00,19,107.81,107.82,107.77,107.8,96
20120501|2012-03-18 22:30,19,107.84,107.84,107.84,107.84,2
20120501|2012-03-18 23:00,19,107.8,107.84,107.8,107.84,13
20120501|2012-03-18 23:30,19,107.86,107.93,107.86,107.91,42
20120501|2012-03-19 00:00,19,107.89,107.91,107.84,107.85,22
20120501|2012-03-19 00:30,19,107.86,107.88,107.86,107.88,7
20120501|2012-03-19 01:00,19,107.89,107.93,107.83,107.83,34
20120501|2012-03-19 01:30,19,107.8,107.88,107.8,107.81,24
20120501|2012-03-19 02:00,19,107.79,107.79,107.56,107.58,56
20120501|2012-03-19 02:30,19,107.59,107.59,107.33,107.43,78
20120501|2012-03-19 03:00,19,107.39,107.4,107.22,107.25,148
20120501|2012-03-19 03:30,19,107.2,107.36,107.08,107.35,220
20120501|2012-03-19 04:00,19,107.34,107.45,107.28,107.36,155
20120501|2012-03-19 04:30,19,107.39,107.41,107.19,107.27,211
20120501|2012-03-19 05:00,19,107.27,107.33,107.12,107.18,265
20120501|2012-03-19 05:30,19,107.17,107.24,107.05,107.23,126
20120501|2012-03-19 06:00,19,107.25,107.49,107.15,107.49,706
20120501|2012-03-19 06:30,19,107.48,107.71,107.44,107.59,473
20120501|2012-03-19 07:00,19,107.55,108.19,107.48,108.1,857
20120501|2012-03-19 07:30,19,108.1,108.32,107.87,108.08,1008
20120501|2012-03-19 08:00,19,108.07,108.44,108.04,108.21,1634
20120501|2012-03-19 08:30,19,108.22,108.29,107.92,108.12,893
20120501|2012-03-19 09:00,19,108.08,108.25,107.87,108.15,936
20120501|2012-03-19 09:30,19,108.17,108.57,108.09,108.43,1297
20120501|2012-03-19 10:00,19,108.46,108.46,108.04,108.24,1132
20120501|2012-03-19 10:30,19,108.22,108.38,108.09,108.14,746
20120501|2012-03-19 11:00,19,108.14,108.29,108,108.1,678
20120501|2012-03-19 11:30,19,108.12,108.36,107.96,108.11,720
20120501|2012-03-19 12:00,19,108.14,108.52,108.1,108.4,835
20120501|2012-03-19 12:30,19,108.4,108.48,108.21,108.26,497
20120501|2012-03-19 13:00,19,108.29,108.71,108.27,108.57,2405
20120501|2012-03-19 13:30,19,108.56,108.57,108.42,108.48,781
20120501|2012-03-19 14:00,19,108.54,108.55,108.46,108.5,142
20120501|2012-03-19 14:30,19,108.5,108.51,108.43,108.46,93
20120501|2012-03-19 15:00,19,108.47,108.47,108.31,108.4,36
20120501|2012-03-19 15:30,19,108.43,108.43,108.33,108.36,33
20120501|2012-03-19 19:00,20,108.23,108.25,108.23,108.25,2
20120501|2012-03-19 19:30,20,108.27,108.28,108.27,108.28,3
20120501|2012-03-19 20:00,20,108.24,108.25,108.22,108.25,7
20120501|2012-03-19 20:30,20,108.22,108.22,108.13,108.13,9
20120501|2012-03-19 21:00,20,108.12,108.12,107.96,108.03,27
20120501|2012-03-19 21:30,20,108.04,108.04,108.02,108.02,5
20120501|2012-03-19 22:00,20,108.09,108.12,107.96,107.97,20
20120501|2012-03-19 22:30,20,108.08,108.08,108.08,108.08,1
20120501|2012-03-19 23:00,20,108.07,108.11,108.07,108.08,12
20120501|2012-03-19 23:30,20,107.98,107.98,107.92,107.96,19
20120501|2012-03-20 00:00,20,107.92,107.92,107.86,107.89,12
20120501|2012-03-20 00:30,20,107.92,107.92,107.86,107.92,20
20120501|2012-03-20 01:00,20,107.94,108.05,107.9,108.05,15
20120501|2012-03-20 01:30,20,108.1,108.1,108,108,19
20120501|2012-03-20 02:00,20,108.01,108.01,107.86,107.9,88
20120501|2012-03-20 02:30,20,107.87,107.87,107.74,107.8,109
20120501|2012-03-20 03:00,20,107.78,107.87,107.54,107.61,233
20120501|2012-03-20 03:30,20,107.64,107.9,107.59,107.86,181
20120501|2012-03-20 04:00,20,107.9,108.04,107.65,107.65,337
20120501|2012-03-20 04:30,20,107.65,107.8,107.52,107.73,388
20120501|2012-03-20 05:00,20,107.71,107.75,107.54,107.67,462
20120501|2012-03-20 05:30,20,107.66,107.78,107.58,107.76,165
20120501|2012-03-20 06:00,20,107.79,107.97,107.75,107.86,364
20120501|2012-03-20 06:30,20,107.89,107.96,107.7,107.74,273
20120501|2012-03-20 07:00,20,107.74,107.75,107.32,107.35,934
20120501|2012-03-20 07:30,20,107.45,107.65,107.31,107.35,617
20120501|2012-03-20 08:00,20,107.31,107.39,107.12,107.19,822
20120501|2012-03-20 08:30,20,107.17,107.19,106.46,106.82,2554
20120501|2012-03-20 09:00,20,106.78,106.96,106.35,106.41,1348
20120501|2012-03-20 09:30,20,106.41,107.08,106.15,106.86,2774
20120501|2012-03-20 10:00,20,106.83,107.08,106.62,106.79,1791
20120501|2012-03-20 10:30,20,106.87,106.93,106.33,106.48,1012
20120501|2012-03-20 11:00,20,106.44,106.81,106.41,106.68,950
20120501|2012-03-20 11:30,20,106.66,106.8,106.49,106.59,710
20120501|2012-03-20 12:00,20,106.58,106.71,106.35,106.46,514
20120501|2012-03-20 12:30,20,106.42,106.42,105.71,106.15,2557
20120501|2012-03-20 13:00,20,106.18,106.3,105.85,106.1,2057
20120501|2012-03-20 13:30,20,106.12,106.17,106.05,106.16,642
20120501|2012-03-20 14:00,20,106.16,106.27,106.14,106.19,228
20120501|2012-03-20 14:30,20,106.18,106.25,106.11,106.25,216
20120501|2012-03-20 15:00,20,106.22,106.27,106.2,106.25,34
20120501|2012-03-20 15:30,20,106.29,106.43,106.27,106.32,88
20120501|2012-03-20 16:00,20,106.33,106.33,106.27,106.27,7
20120501|2012-03-20 19:00,21,106.42,106.43,106.42,106.43,2
20120501|2012-03-20 19:30,21,106.51,106.51,106.51,106.51,10
20120501|2012-03-20 20:00,21,106.58,106.64,106.53,106.63,22
20120501|2012-03-20 20:30,21,106.65,106.7,106.6,106.7,67
20120501|2012-03-20 21:00,21,106.74,106.83,106.73,106.82,40
20120501|2012-03-20 21:30,21,106.84,106.85,106.78,106.79,28
20120501|2012-03-20 22:00,21,106.77,106.77,106.68,106.68,14
20120501|2012-03-20 22:30,21,106.69,106.78,106.66,106.66,9
20120501|2012-03-20 23:00,21,106.64,106.64,106.53,106.57,49
20120501|2012-03-20 23:30,21,106.52,106.54,106.48,106.53,46
20120501|2012-03-21 00:00,21,106.54,106.54,106.52,106.52,6
20120501|2012-03-21 00:30,21,106.52,106.52,106.45,106.48,17
20120501|2012-03-21 01:00,21,106.58,106.69,106.56,106.68,83
20120501|2012-03-21 01:30,21,106.68,106.74,106.68,106.74,97
20120501|2012-03-21 02:00,21,106.73,106.77,106.45,106.48,83
20120501|2012-03-21 02:30,21,106.48,106.55,106.44,106.47,151
20120501|2012-03-21 03:00,21,106.5,106.76,106.49,106.66,116
20120501|2012-03-21 03:30,21,106.72,106.75,106.55,106.66,144
20120501|2012-03-21 04:00,21,106.7,106.71,106.52,106.6,90
20120501|2012-03-21 04:30,21,106.54,106.77,106.48,106.7,164
20120501|2012-03-21 05:00,21,106.69,106.72,106.55,106.63,170
20120501|2012-03-21 05:30,21,106.61,106.66,106.5,106.58,128
20120501|2012-03-21 06:00,21,106.57,106.65,106.43,106.46,93
20120501|2012-03-21 06:30,21,106.42,106.61,106.42,106.58,165
20120501|2012-03-21 07:00,21,106.58,106.62,106.09,106.21,700
20120501|2012-03-21 07:30,21,106.21,106.31,106.07,106.2,496
20120501|2012-03-21 08:00,21,106.23,106.59,106.15,106.52,820
20120501|2012-03-21 08:30,21,106.48,106.69,106.26,106.37,776
20120501|2012-03-21 09:00,21,106.39,106.6,106.21,106.34,1133
20120501|2012-03-21 09:30,21,106.45,106.74,106.28,106.34,2156
20120501|2012-03-21 10:00,21,106.34,106.99,106.22,106.92,2550
20120501|2012-03-21 10:30,21,106.99,107.53,106.95,107.16,2948
20120501|2012-03-21 11:00,21,107.21,107.42,106.96,106.98,784
20120501|2012-03-21 11:30,21,107,107.12,106.96,107.06,442
20120501|2012-03-21 12:00,21,107.04,107.05,106.74,106.85,516
20120501|2012-03-21 12:30,21,106.82,107.02,106.71,106.88,486
20120501|2012-03-21 13:00,21,106.89,107.64,106.87,107.28,2112
20120501|2012-03-21 13:30,21,107.27,107.29,107.15,107.15,335
20120501|2012-03-21 14:00,21,107.19,107.21,107.01,107.01,187
20120501|2012-03-21 14:30,21,107.04,107.05,106.84,106.84,159
20120501|2012-03-21 15:00,21,106.87,106.95,106.84,106.87,90
20120501|2012-03-21 15:30,21,106.87,106.96,106.86,106.96,20
20120501|2012-03-21 16:00,21,106.92,106.92,106.86,106.88,16
20120501|2012-03-21 16:30,21,106.82,106.82,106.82,106.82,1
20120501|2012-03-21 19:00,22,106.98,107.01,106.98,107,7
20120501|2012-03-21 19:30,22,107.07,107.07,107.01,107.01,3
20120501|2012-03-21 20:00,22,106.95,107.03,106.94,107.01,11
20120501|2012-03-21 20:30,22,107.11,107.12,107,107.05,25
20120501|2012-03-21 21:00,22,107.1,107.11,107.1,107.1,16
20120501|2012-03-21 21:30,22,107.07,107.07,106.51,106.57,175
20120501|2012-03-21 22:00,22,106.57,106.59,106.51,106.57,26
20120501|2012-03-21 22:30,22,106.57,106.61,106.52,106.6,19
20120501|2012-03-21 23:00,22,106.6,106.71,106.6,106.68,30
20120501|2012-03-21 23:30,22,106.63,106.67,106.53,106.54,10
20120501|2012-03-22 00:00,22,106.55,106.55,106.34,106.54,82
20120501|2012-03-22 00:30,22,106.54,106.61,106.53,106.53,38
20120501|2012-03-22 01:00,22,106.54,106.55,106.44,106.45,34
20120501|2012-03-22 01:30,22,106.47,106.56,106.44,106.56,75
20120501|2012-03-22 02:00,22,106.55,106.78,106.53,106.6,205
20120501|2012-03-22 02:30,22,106.56,106.6,106.4,106.4,122
20120501|2012-03-22 03:00,22,106.38,106.39,106.11,106.15,313
20120501|2012-03-22 03:30,22,106.14,106.14,105.83,105.91,732
20120501|2012-03-22 04:00,22,105.86,106.01,105.81,105.9,307
20120501|2012-03-22 04:30,22,105.82,106,105.66,105.98,369
20120501|2012-03-22 05:00,22,105.95,106.08,105.88,105.9,232
20120501|2012-03-22 05:30,22,105.93,106.11,105.92,106.02,180
20120501|2012-03-22 06:00,22,106.06,106.16,105.97,106.02,220
20120501|2012-03-22 06:30,22,106.02,106.23,105.96,106.01,534
20120501|2012-03-22 07:00,22,106.02,106.16,105.93,106.06,394
20120501|2012-03-22 07:30,22,106.04,106.45,105.75,106.02,1287
20120501|2012-03-22 08:00,22,106.01,106.07,104.64,104.83,5147
20120501|2012-03-22 08:30,22,104.83,105.1,104.56,104.65,2319
20120501|2012-03-22 09:00,22,104.63,105.18,104.51,105.09,2682
20120501|2012-03-22 09:30,22,105.09,105.11,104.68,104.85,1367
20120501|2012-03-22 10:00,22,104.83,105,104.51,104.95,1964
20120501|2012-03-22 10:30,22,104.94,105.28,104.94,105.1,1222
20120501|2012-03-22 11:00,22,105.09,105.2,104.83,104.97,896
20120501|2012-03-22 11:30,22,104.99,105.02,104.85,104.91,603
20120501|2012-03-22 12:00,22,104.92,104.97,104.63,104.93,649
20120501|2012-03-22 12:30,22,104.93,105.13,104.89,104.95,407
20120501|2012-03-22 13:00,22,104.98,105.43,104.89,105.38,1913
20120501|2012-03-22 13:30,22,105.38,105.5,105.3,105.46,774
20120501|2012-03-22 14:00,22,105.46,105.53,105.3,105.51,255
20120501|2012-03-22 14:30,22,105.46,105.54,105.36,105.4,258
20120501|2012-03-22 15:00,22,105.42,105.47,105.39,105.46,35
20120501|2012-03-22 15:30,22,105.47,105.6,105.47,105.53,43
20120501|2012-03-22 16:00,22,105.56,105.6,105.56,105.6,10
20120501|2012-03-22 19:00,23,105.67,105.71,105.67,105.71,3
20120501|2012-03-22 19:30,23,105.72,105.72,105.68,105.68,4
20120501|2012-03-22 20:00,23,105.7,105.71,105.6,105.68,17
20120501|2012-03-22 20:30,23,105.6,105.6,105.55,105.56,13
20120501|2012-03-22 21:00,23,105.5,105.65,105.48,105.6,28
20120501|2012-03-22 21:30,23,105.55,105.64,105.55,105.64,17
20120501|2012-03-22 22:00,23,105.63,105.63,105.6,105.6,12
20120501|2012-03-22 22:30,23,105.58,105.64,105.57,105.62,57
20120501|2012-03-22 23:00,23,105.61,105.61,105.53,105.54,13
20120501|2012-03-22 23:30,23,105.51,105.51,105.48,105.48,8
20120501|2012-03-23 00:00,23,105.45,105.48,105.43,105.47,17
20120501|2012-03-23 00:30,23,105.48,105.48,105.44,105.46,3
20120501|2012-03-23 01:00,23,105.44,105.59,105.44,105.59,86
20120501|2012-03-23 01:30,23,105.63,105.8,105.58,105.72,311
20120501|2012-03-23 02:00,23,105.71,105.79,105.69,105.78,47
20120501|2012-03-23 02:30,23,105.77,105.9,105.74,105.74,41
20120501|2012-03-23 03:00,23,105.75,105.86,105.69,105.79,142
20120501|2012-03-23 03:30,23,105.8,106.04,105.8,106.03,279
20120501|2012-03-23 04:00,23,106.04,106.16,105.93,105.95,184
20120501|2012-03-23 04:30,23,105.96,105.96,105.81,105.81,222
20120501|2012-03-23 05:00,23,105.9,105.98,105.8,105.98,189
20120501|2012-03-23 05:30,23,105.99,106.03,105.74,105.84,315
20120501|2012-03-23 06:00,23,105.79,105.89,105.59,105.59,388
20120501|2012-03-23 06:30,23,105.63,105.63,105.39,105.41,289
20120501|2012-03-23 07:00,23,105.43,105.75,105.41,105.71,511
20120501|2012-03-23 07:30,23,105.77,105.93,105.65,105.81,298
20120501|2012-03-23 08:00,23,105.84,105.99,105.53,105.65,990
20120501|2012-03-23 08:30,23,105.66,108.25,105.17,106.61,9223
20120501|2012-03-23 09:00,23,106.6,107.22,106.42,107.08,3531
20120501|2012-03-23 09:30,23,107.05,107.3,106.62,107.01,1226
20120501|2012-03-23 10:00,23,107,107.2,106.8,107.02,1262
20120501|2012-03-23 10:30,23,107.07,107.36,107.06,107.27,752
20120501|2012-03-23 11:00,23,107.28,107.39,106.89,106.97,992
20120501|2012-03-23 11:30,23,106.99,107.16,106.83,107.11,740
20120501|2012-03-23 12:00,23,107.1,107.22,106.82,107.14,856
20120501|2012-03-23 12:30,23,107.14,107.19,106.87,106.94,424
20120501|2012-03-23 13:00,23,106.92,107.06,106.74,106.86,1241
20120501|2012-03-23 13:30,23,106.85,106.96,106.77,106.92,413
20120501|2012-03-23 14:00,23,106.91,106.95,106.84,106.86,118
20120501|2012-03-23 14:30,23,106.9,106.91,106.85,106.88,64
20120501|2012-03-23 15:00,23,106.88,106.88,106.81,106.81,11
20120501|2012-03-23 15:30,23,106.79,106.82,106.75,106.78,19
20120501|2012-03-23 16:00,23,106.77,106.81,106.77,106.78,6
20120501|2012-03-25 17:00,25,106.89,107.01,106.86,106.92,26
20120501|2012-03-25 18:30,25,106.72,106.74,106.65,106.71,18
20120501|2012-03-25 19:00,26,106.63,106.63,106.62,106.63,7
20120501|2012-03-25 19:30,26,106.63,106.69,106.62,106.62,5
20120501|2012-03-25 20:00,26,106.6,106.69,106.55,106.66,12
20120501|2012-03-25 20:30,26,106.66,106.68,106.62,106.68,41
20120501|2012-03-25 21:00,26,106.69,106.69,106.57,106.57,20
20120501|2012-03-25 21:30,26,106.58,106.6,106.57,106.57,18
20120501|2012-03-25 22:00,26,106.66,106.66,106.63,106.63,8
20120501|2012-03-25 22:30,26,106.66,106.67,106.65,106.67,3
20120501|2012-03-25 23:30,26,106.6,106.63,106.55,106.55,16
20120501|2012-03-26 00:00,26,106.56,106.56,106.54,106.54,5
20120501|2012-03-26 01:00,26,106.59,106.59,106.45,106.56,72
20120501|2012-03-26 01:30,26,106.45,106.66,106.43,106.66,23
20120501|2012-03-26 02:00,26,106.6,106.68,106.5,106.5,20
20120501|2012-03-26 02:30,26,106.43,106.44,106.27,106.33,115
20120501|2012-03-26 03:00,26,106.51,106.55,106.34,106.42,268
20120501|2012-03-26 03:30,26,106.41,106.41,106.22,106.32,245
20120501|2012-03-26 04:00,26,106.3,106.37,106.24,106.27,150
20120501|2012-03-26 04:30,26,106.26,106.53,106.26,106.38,144
20120501|2012-03-26 05:00,26,106.43,106.64,106.41,106.62,115
20120501|2012-03-26 05:30,26,106.66,106.67,106.53,106.6,80
20120501|2012-03-26 06:00,26,106.58,106.89,106.58,106.83,171
20120501|2012-03-26 06:30,26,106.84,106.87,106.63,106.65,179
20120501|2012-03-26 07:00,26,106.62,107.32,106.61,107.1,869
20120501|2012-03-26 07:30,26,107.1,107.33,107,107.16,386
20120501|2012-03-26 08:00,26,107.21,107.21,106.86,106.96,883
20120501|2012-03-26 08:30,26,106.92,107.28,106.89,106.91,735
20120501|2012-03-26 09:00,26,106.91,107.19,106.89,107.11,1249
20120501|2012-03-26 09:30,26,107.09,107.23,106.8,107.18,1448
20120501|2012-03-26 10:00,26,107.12,107.13,106.86,106.98,533
20120501|2012-03-26 10:30,26,107.01,107.07,106.74,106.9,430
20120501|2012-03-26 11:00,26,106.88,107,106.76,106.99,279
20120501|2012-03-26 11:30,26,106.96,106.99,106.78,106.8,433
20120501|2012-03-26 12:00,26,106.85,106.88,106.62,106.83,553
20120501|2012-03-26 12:30,26,106.82,106.95,106.76,106.91,446
20120501|2012-03-26 13:00,26,106.89,107.12,106.82,107.07,1156
20120501|2012-03-26 13:30,26,107.07,107.17,107.04,107.17,400
20120501|2012-03-26 14:00,26,107.12,107.18,107.09,107.12,150
20120501|2012-03-26 14:30,26,107.11,107.11,107.05,107.08,183
20120501|2012-03-26 15:00,26,107.1,107.16,107.09,107.13,130
20120501|2012-03-26 15:30,26,107.13,107.15,107.08,107.11,50
20120501|2012-03-26 16:00,26,107.13,107.15,107.11,107.15,10
20120501|2012-03-26 19:00,27,107.07,107.07,107.05,107.05,6
20120501|2012-03-26 20:30,27,107,107,107,107,5
20120501|2012-03-26 21:00,27,107.04,107.1,107.04,107.1,17
20120501|2012-03-26 21:30,27,107.04,107.1,107.01,107.02,17
20120501|2012-03-26 22:00,27,107.03,107.03,106.85,106.9,40
20120501|2012-03-26 22:30,27,106.88,106.9,106.81,106.81,23
20120501|2012-03-26 23:00,27,106.79,106.79,106.73,106.75,12
20120501|2012-03-26 23:30,27,106.73,106.77,106.73,106.77,4
20120501|2012-03-27 00:00,27,106.77,106.8,106.76,106.79,21
20120501|2012-03-27 00:30,27,106.76,106.85,106.71,106.85,30
20120501|2012-03-27 01:00,27,106.87,106.96,106.87,106.94,25
20120501|2012-03-27 01:30,27,106.88,106.93,106.84,106.9,16
20120501|2012-03-27 02:00,27,106.9,106.9,106.67,106.82,24
20120501|2012-03-27 02:30,27,106.84,107.04,106.84,107.02,112
20120501|2012-03-27 03:00,27,107.07,107.16,107.03,107.03,79
20120501|2012-03-27 03:30,27,107.05,107.22,107.05,107.14,197
20120501|2012-03-27 04:00,27,107.16,107.43,107.16,107.31,450
20120501|2012-03-27 04:30,27,107.35,107.37,107.18,107.25,171
20120501|2012-03-27 05:00,27,107.23,107.4,107.14,107.33,183
20120501|2012-03-27 05:30,27,107.32,107.34,107.21,107.3,141
20120501|2012-03-27 06:00,27,107.25,107.29,107.08,107.24,150
20120501|2012-03-27 06:30,27,107.25,107.25,106.88,106.92,128
20120501|2012-03-27 07:00,27,106.95,107.04,106.79,106.88,365
20120501|2012-03-27 07:30,27,106.92,107.19,106.78,107.19,355
20120501|2012-03-27 08:00,27,107.2,107.38,107.07,107.31,778
20120501|2012-03-27 08:30,27,107.33,107.72,106.96,107.59,1830
20120501|2012-03-27 09:00,27,107.6,107.74,107.35,107.49,1022
20120501|2012-03-27 09:30,27,107.5,107.67,107.2,107.27,883
20120501|2012-03-27 10:00,27,107.25,107.31,106.52,106.72,2844
20120501|2012-03-27 10:30,27,106.75,106.96,106.68,106.91,669
20120501|2012-03-27 11:00,27,106.94,107.15,106.84,107.06,799
20120501|2012-03-27 11:30,27,107.07,107.15,106.89,106.94,496
20120501|2012-03-27 12:00,27,106.95,107.04,106.81,106.95,384
20120501|2012-03-27 12:30,27,106.97,107.28,106.96,107.21,584
20120501|2012-03-27 13:00,27,107.2,107.45,107.12,107.35,1386
20120501|2012-03-27 13:30,27,107.31,107.35,107.23,107.25,244
20120501|2012-03-27 14:00,27,107.25,107.32,106.93,106.93,216
20120501|2012-03-27 14:30,27,106.95,107.02,106.93,106.99,196
20120501|2012-03-27 15:00,27,106.99,107.15,106.97,107.04,95
20120501|2012-03-27 15:30,27,106.98,107.07,106.76,106.78,47
20120501|2012-03-27 16:00,27,106.78,106.78,106.71,106.78,17
20120501|2012-03-27 16:30,27,106.85,106.85,106.76,106.76,3
20120501|2012-03-27 19:00,28,106.88,106.89,106.86,106.89,18
20120501|2012-03-27 19:30,28,106.93,106.93,106.89,106.89,4
20120501|2012-03-27 20:00,28,106.9,106.9,106.9,106.9,5
20120501|2012-03-27 20:30,28,106.92,106.92,106.79,106.79,11
20120501|2012-03-27 21:00,28,106.72,106.81,106.72,106.74,12
20120501|2012-03-27 21:30,28,106.8,106.8,106.71,106.71,18
20120501|2012-03-27 22:00,28,106.78,106.78,106.73,106.75,54
20120501|2012-03-27 22:30,28,106.75,106.77,106.74,106.77,4
20120501|2012-03-27 23:00,28,106.78,106.81,106.77,106.81,4
20120501|2012-03-27 23:30,28,106.77,106.77,106.65,106.67,25
20120501|2012-03-28 00:00,28,106.72,106.75,106.72,106.75,5
20120501|2012-03-28 00:30,28,106.77,106.77,106.72,106.73,10
20120501|2012-03-28 01:00,28,106.75,106.77,106.64,106.66,38
20120501|2012-03-28 01:30,28,106.6,106.62,106.45,106.47,147
20120501|2012-03-28 02:00,28,106.47,106.63,106.47,106.55,95
20120501|2012-03-28 02:30,28,106.62,106.72,106.39,106.71,233
20120501|2012-03-28 03:00,28,106.71,106.73,106.54,106.59,201
20120501|2012-03-28 03:30,28,106.58,106.61,106.33,106.35,223
20120501|2012-03-28 04:00,28,106.35,106.58,106.32,106.58,226
20120501|2012-03-28 04:30,28,106.53,106.55,106.36,106.44,99
20120501|2012-03-28 05:00,28,106.39,106.39,106.24,106.36,238
20120501|2012-03-28 05:30,28,106.36,106.39,106.3,106.32,297
20120501|2012-03-28 06:00,28,106.31,106.56,106.31,106.53,329
20120501|2012-03-28 06:30,28,106.52,106.59,106.27,106.28,271
20120501|2012-03-28 07:00,28,106.28,106.31,106.01,106.09,838
20120501|2012-03-28 07:30,28,106.1,106.18,105.77,105.81,1395
20120501|2012-03-28 08:00,28,105.81,105.81,105.29,105.45,3132
20120501|2012-03-28 08:30,28,105.46,105.63,105.06,105.38,2391
20120501|2012-03-28 09:00,28,105.39,105.43,105.07,105.33,1368
20120501|2012-03-28 09:30,28,105.01,105.32,104.9,105.3,3077
20120501|2012-03-28 10:00,28,105.28,105.39,105.1,105.37,954
20120501|2012-03-28 10:30,28,105.37,105.41,104.7,104.95,1969
20120501|2012-03-28 11:00,28,104.97,105.1,104.68,105.1,1586
20120501|2012-03-28 11:30,28,105.06,105.16,104.99,105.01,663
20120501|2012-03-28 12:00,28,105.01,105.11,104.89,105.1,282
20120501|2012-03-28 12:30,28,105.06,105.27,105.01,105.09,344
20120501|2012-03-28 13:00,28,105.13,105.46,104.96,105.41,1578
20120501|2012-03-28 13:30,28,105.4,105.54,105.29,105.54,449
20120501|2012-03-28 14:00,28,105.53,105.54,105.29,105.33,262
20120501|2012-03-28 14:30,28,105.36,105.59,105.33,105.54,77
20120501|2012-03-28 15:00,28,105.59,105.59,105.45,105.45,96
20120501|2012-03-28 15:30,28,105.46,105.61,105.46,105.52,94
20120501|2012-03-28 16:00,28,105.54,105.6,105.54,105.6,8
20120501|2012-03-28 19:00,29,105.62,105.69,105.62,105.66,21
20120501|2012-03-28 19:30,29,105.56,105.56,105.4,105.46,27
20120501|2012-03-28 20:00,29,105.38,105.39,105.37,105.39,5
20120501|2012-03-28 20:30,29,105.41,105.41,105.27,105.27,25
20120501|2012-03-28 21:00,29,105.33,105.33,105.25,105.28,28
20120501|2012-03-28 21:30,29,105.31,105.43,105.31,105.35,22
20120501|2012-03-28 22:00,29,105.42,105.48,105.41,105.45,16
20120501|2012-03-28 22:30,29,105.45,105.47,105.34,105.36,27
20120501|2012-03-28 23:00,29,105.37,105.37,105.37,105.37,1
20120501|2012-03-28 23:30,29,105.36,105.36,105.33,105.33,16
20120501|2012-03-29 00:00,29,105.29,105.29,105.24,105.26,5
20120501|2012-03-29 00:30,29,105.25,105.32,105.14,105.32,50
20120501|2012-03-29 01:00,29,105.32,105.36,105.3,105.32,43
20120501|2012-03-29 01:30,29,105.33,105.38,105.27,105.29,48
20120501|2012-03-29 02:00,29,105.3,105.58,105.29,105.39,116
20120501|2012-03-29 02:30,29,105.45,105.59,105.34,105.49,182
20120501|2012-03-29 03:00,29,105.48,105.71,105.42,105.63,352
20120501|2012-03-29 03:30,29,105.55,105.57,105.33,105.34,390
20120501|2012-03-29 04:00,29,105.35,105.36,105.01,105.1,352
20120501|2012-03-29 04:30,29,105.1,105.13,104.9,104.94,520
20120501|2012-03-29 05:00,29,104.92,105.03,104.9,105.01,211
20120501|2012-03-29 05:30,29,105.01,105.01,104.83,104.83,308
20120501|2012-03-29 06:00,29,104.81,104.89,104.71,104.81,517
20120501|2012-03-29 06:30,29,104.85,105.14,104.85,105.11,251
20120501|2012-03-29 07:00,29,105.06,105.11,104.94,104.97,263
20120501|2012-03-29 07:30,29,104.94,105.14,104.81,105.08,610
20120501|2012-03-29 08:00,29,105.1,105.39,105,105.2,1426
20120501|2012-03-29 08:30,29,105.19,105.44,104.55,104.61,2254
20120501|2012-03-29 09:00,29,104.6,104.78,103.94,104.04,3974
20120501|2012-03-29 09:30,29,104.01,104.01,103.11,103.47,3661
20120501|2012-03-29 10:00,29,103.46,103.54,103.26,103.42,2961
20120501|2012-03-29 10:30,29,103.41,103.45,103.28,103.41,1312
20120501|2012-03-29 11:00,29,103.39,103.54,103.28,103.28,890
20120501|2012-03-29 11:30,29,103.28,103.42,102.97,103.33,2091
20120501|2012-03-29 12:00,29,103.34,103.36,102.78,102.9,2417
20120501|2012-03-29 12:30,29,102.9,102.93,102.13,102.52,3607
20120501|2012-03-29 13:00,29,102.54,102.88,102.45,102.8,2608
20120501|2012-03-29 13:30,29,102.8,102.91,102.72,102.83,802
20120501|2012-03-29 14:00,29,102.83,103.13,102.78,103.07,586
20120501|2012-03-29 14:30,29,103.07,103.25,103.07,103.23,132
20120501|2012-03-29 15:00,29,103.2,103.26,103.19,103.24,23
20120501|2012-03-29 15:30,29,103.28,103.36,103.28,103.36,14
20120501|2012-03-29 16:00,29,103.34,103.35,103.17,103.17,15
20120501|2012-03-29 19:00,30,103.35,103.35,103.35,103.35,1
20120501|2012-03-29 19:30,30,103.39,103.45,103.37,103.43,24
20120501|2012-03-29 20:00,30,103.44,103.47,103.44,103.47,15
20120501|2012-03-29 20:30,30,103.42,103.42,103.42,103.42,1
20120501|2012-03-29 21:00,30,103.43,103.48,103.43,103.48,8
20120501|2012-03-29 21:30,30,103.46,103.59,103.46,103.52,102
20120501|2012-03-29 22:00,30,103.55,103.57,103.52,103.57,10
20120501|2012-03-29 22:30,30,103.46,103.46,103.39,103.42,17
20120501|2012-03-29 23:00,30,103.36,103.41,103.36,103.39,13
20120501|2012-03-29 23:30,30,103.35,103.36,103.35,103.36,4
20120501|2012-03-30 00:00,30,103.32,103.35,103.32,103.35,3
20120501|2012-03-30 00:30,30,103.37,103.39,103.27,103.27,57
20120501|2012-03-30 01:00,30,103.29,103.38,103.28,103.38,23
20120501|2012-03-30 01:30,30,103.33,103.38,103.24,103.28,91
20120501|2012-03-30 02:00,30,103.22,103.57,103.17,103.5,147
20120501|2012-03-30 02:30,30,103.5,103.56,103.39,103.41,132
20120501|2012-03-30 03:00,30,103.37,103.37,102.98,103.14,507
20120501|2012-03-30 03:30,30,103.12,103.3,103.08,103.26,498
20120501|2012-03-30 04:00,30,103.28,103.38,103.12,103.28,506
20120501|2012-03-30 04:30,30,103.28,103.5,103.25,103.49,226
20120501|2012-03-30 05:00,30,103.47,103.47,103.23,103.23,147
20120501|2012-03-30 05:30,30,103.27,103.37,103.23,103.25,287
20120501|2012-03-30 06:00,30,103.23,103.39,103.18,103.36,360
20120501|2012-03-30 06:30,30,103.35,103.42,103.27,103.32,349
20120501|2012-03-30 07:00,30,103.3,103.4,103.11,103.28,379
20120501|2012-03-30 07:30,30,103.29,103.69,103.23,103.28,841
20120501|2012-03-30 08:00,30,103.28,103.5,103.19,103.44,1368
20120501|2012-03-30 08:30,30,103.45,103.57,102.83,102.88,1874
20120501|2012-03-30 09:00,30,102.95,103.45,102.93,103.27,1140
20120501|2012-03-30 09:30,30,103.28,103.41,103.09,103.31,857
20120501|2012-03-30 10:00,30,103.3,103.58,103.29,103.35,1033
20120501|2012-03-30 10:30,30,103.36,103.4,103.16,103.22,589
20120501|2012-03-30 11:00,30,103.22,103.39,103.17,103.39,625
20120501|2012-03-30 11:30,30,103.39,103.61,103.35,103.47,1039
20120501|2012-03-30 12:00,30,103.5,103.57,103.35,103.54,629
20120501|2012-03-30 12:30,30,103.53,104.15,103.5,103.95,1703
20120501|2012-03-30 13:00,30,103.95,104.02,102.79,103.06,4693
20120501|2012-03-30 13:30,30,103.03,103.22,102.96,103.12,400
20120501|2012-03-30 14:00,30,103.11,103.22,103.03,103.14,114
20120501|2012-03-30 14:30,30,103.18,103.2,103.07,103.1,124
20120501|2012-03-30 15:00,30,103.1,103.13,103.06,103.12,31
20120501|2012-03-30 15:30,30,103.07,103.07,102.96,102.96,12
20120501|2012-03-30 16:00,30,102.96,103.01,102.82,102.82,13
20120501|2012-04-01 17:00,1,103.51,103.55,103.26,103.49,28
20120501|2012-04-01 17:30,1,103.49,103.59,103.48,103.57,14
20120501|2012-04-01 18:00,1,103.56,103.58,103.49,103.49,5
20120501|2012-04-01 18:30,1,103.49,103.51,103.45,103.45,7
20120501|2012-04-01 19:00,2,103.46,103.52,103.38,103.38,27
20120501|2012-04-01 19:30,2,103.38,103.41,103.34,103.34,5
20120501|2012-04-01 20:00,2,103.36,103.36,103.33,103.33,5
20120501|2012-04-01 20:30,2,103.31,103.37,103.3,103.31,22
20120501|2012-04-01 21:00,2,103.29,103.32,103.21,103.32,29
20120501|2012-04-01 21:30,2,103.32,103.36,103.13,103.13,49
20120501|2012-04-01 22:00,2,103.18,103.19,103.11,103.19,21
20120501|2012-04-01 22:30,2,103.21,103.25,103.15,103.21,11
20120501|2012-04-01 23:00,2,103.16,103.16,103.16,103.16,1
20120501|2012-04-01 23:30,2,103.27,103.31,103.21,103.22,13
20120501|2012-04-02 00:00,2,103.28,103.28,103.22,103.22,4
20120501|2012-04-02 00:30,2,103.18,103.18,103.14,103.14,6
20120501|2012-04-02 01:00,2,103.14,103.2,103.12,103.2,18
20120501|2012-04-02 01:30,2,103.2,103.28,103.12,103.12,35
20120501|2012-04-02 02:00,2,103.13,103.25,103.06,103.06,98
20120501|2012-04-02 02:30,2,103.09,103.2,102.86,102.86,241
20120501|2012-04-02 03:00,2,102.88,102.98,102.84,102.98,250
20120501|2012-04-02 03:30,2,102.99,103.03,102.49,102.61,594
20120501|2012-04-02 04:00,2,102.58,102.67,102.42,102.52,294
20120501|2012-04-02 04:30,2,102.53,102.73,102.49,102.68,116
20120501|2012-04-02 05:00,2,102.7,102.71,102.41,102.46,162
20120501|2012-04-02 05:30,2,102.45,102.53,102.41,102.44,111
20120501|2012-04-02 06:00,2,102.48,102.59,102.46,102.46,507
20120501|2012-04-02 06:30,2,102.52,102.57,102.3,102.47,292
20120501|2012-04-02 07:00,2,102.47,102.71,102.47,102.71,186
20120501|2012-04-02 07:30,2,102.71,102.71,102.47,102.53,671
20120501|2012-04-02 08:00,2,102.52,102.61,102.07,102.27,1988
20120501|2012-04-02 08:30,2,102.28,102.9,102.15,102.71,1700
20120501|2012-04-02 09:00,2,102.78,103.61,102.58,103.39,2298
20120501|2012-04-02 09:30,2,103.37,104.1,103.33,103.86,3418
20120501|2012-04-02 10:00,2,103.91,104.25,103.91,104.17,2863
20120501|2012-04-02 10:30,2,104.17,104.5,104.1,104.32,1578
20120501|2012-04-02 11:00,2,104.33,104.81,104.22,104.61,1540
20120501|2012-04-02 11:30,2,104.64,104.66,104.43,104.59,880
20120501|2012-04-02 12:00,2,104.58,104.88,104.53,104.79,541
20120501|2012-04-02 12:30,2,104.8,105.44,104.65,105.21,1446
20120501|2012-04-02 13:00,2,105.23,105.49,105.05,105.25,1936
20120501|2012-04-02 13:30,2,105.23,105.34,105.2,105.28,552
20120501|2012-04-02 14:00,2,105.29,105.43,105.21,105.29,276
20120501|2012-04-02 14:30,2,105.28,105.29,105.14,105.14,154
20120501|2012-04-02 15:00,2,105.18,105.19,105.03,105.07,71
20120501|2012-04-02 15:30,2,105.03,105.16,105.02,105.1,39
20120501|2012-04-02 16:00,2,105.11,105.14,105.05,105.06,16
20120501|2012-04-02 19:00,3,104.98,105,104.9,104.92,10
20120501|2012-04-02 19:30,3,104.93,105,104.91,104.97,9
20120501|2012-04-02 20:00,3,105,105.13,105,105.05,36
20120501|2012-04-02 20:30,3,105.03,105.03,104.94,104.95,8
20120501|2012-04-02 21:00,3,105.01,105.1,105,105,27
20120501|2012-04-02 21:30,3,104.98,104.98,104.9,104.9,19
20120501|2012-04-02 22:00,3,104.93,105,104.93,105,2
20120501|2012-04-02 22:30,3,104.95,104.97,104.92,104.92,69
20120501|2012-04-02 23:00,3,104.93,104.93,104.86,104.86,8
20120501|2012-04-02 23:30,3,104.91,104.97,104.8,104.82,26
20120501|2012-04-03 00:00,3,104.84,104.87,104.84,104.87,6
20120501|2012-04-03 00:30,3,104.85,104.87,104.8,104.87,16
20120501|2012-04-03 01:00,3,104.9,104.92,104.85,104.86,40
20120501|2012-04-03 01:30,3,104.92,104.97,104.83,104.86,79
20120501|2012-04-03 02:00,3,104.85,104.85,104.66,104.73,87
20120501|2012-04-03 02:30,3,104.72,104.76,104.65,104.66,62
20120501|2012-04-03 03:00,3,104.66,104.72,104.47,104.52,361
20120501|2012-04-03 03:30,3,104.53,104.58,104.44,104.52,149
20120501|2012-04-03 04:00,3,104.51,104.66,104.48,104.6,157
20120501|2012-04-03 04:30,3,104.59,104.65,104.41,104.46,88
20120501|2012-04-03 05:00,3,104.43,104.57,104.37,104.54,165
20120501|2012-04-03 05:30,3,104.51,104.54,104.39,104.45,175
20120501|2012-04-03 06:00,3,104.49,104.61,104.27,104.31,205
20120501|2012-04-03 06:30,3,104.31,104.43,104.19,104.23,216
20120501|2012-04-03 07:00,3,104.24,104.66,104.22,104.61,675
20120501|2012-04-03 07:30,3,104.61,104.83,104.55,104.82,737
20120501|2012-04-03 08:00,3,104.81,105.07,104.64,104.97,1377
20120501|2012-04-03 08:30,3,104.96,105.04,104.52,104.62,988
20120501|2012-04-03 09:00,3,104.64,104.74,104.14,104.42,1290
20120501|2012-04-03 09:30,3,104.43,105.17,104.41,104.92,2061
20120501|2012-04-03 10:00,3,104.87,105.03,104.56,104.76,1513
20120501|2012-04-03 10:30,3,104.76,104.8,104.54,104.72,622
20120501|2012-04-03 11:00,3,104.69,104.7,104.34,104.63,559
20120501|2012-04-03 11:30,3,104.64,104.69,104.36,104.52,870
20120501|2012-04-03 12:00,3,104.49,104.57,104.37,104.41,776
20120501|2012-04-03 12:30,3,104.42,104.58,104.19,104.5,976
20120501|2012-04-03 13:00,3,104.47,104.47,103.6,104.01,4590
20120501|2012-04-03 13:30,3,104.01,104.07,103.87,103.91,612
20120501|2012-04-03 14:00,3,103.94,104.23,103.88,104.1,169
20120501|2012-04-03 14:30,3,104.13,104.21,104.12,104.21,91
20120501|2012-04-03 15:00,3,104.2,104.21,104.13,104.21,79
20120501|2012-04-03 15:30,3,104.15,104.15,104.02,104.08,83
20120501|2012-04-03 16:00,3,104.11,104.11,104.04,104.04,6
20120501|2012-04-03 16:30,3,104.12,104.12,104.01,104.02,12
20120501|2012-04-03 19:00,4,103.95,103.97,103.93,103.94,10
20120501|2012-04-03 19:30,4,103.98,103.98,103.95,103.98,10
20120501|2012-04-03 20:00,4,103.99,103.99,103.96,103.96,2
20120501|2012-04-03 20:30,4,103.9,103.9,103.68,103.68,17
20120501|2012-04-03 21:00,4,103.66,103.7,103.63,103.7,22
20120501|2012-04-03 21:30,4,103.7,103.75,103.7,103.73,20
20120501|2012-04-03 22:30,4,103.68,103.71,103.59,103.64,71
20120501|2012-04-03 23:00,4,103.64,103.68,103.61,103.68,20
20120501|2012-04-03 23:30,4,103.67,103.67,103.54,103.54,16
20120501|2012-04-04 00:00,4,103.56,103.62,103.56,103.61,14
20120501|2012-04-04 00:30,4,103.59,103.59,103.59,103.59,1
20120501|2012-04-04 01:00,4,103.58,103.58,103.53,103.57,134
20120501|2012-04-04 01:30,4,103.56,103.61,103.54,103.61,9
20120501|2012-04-04 02:00,4,103.62,103.7,103.47,103.53,72
20120501|2012-04-04 02:30,4,103.51,103.62,103.41,103.54,182
20120501|2012-04-04 03:00,4,103.54,103.58,103.42,103.45,255
20120501|2012-04-04 03:30,4,103.45,103.46,103.24,103.32,245
20120501|2012-04-04 04:00,4,103.3,103.3,103.02,103.19,447
20120501|2012-04-04 04:30,4,103.17,103.37,103.17,103.36,84
20120501|2012-04-04 05:00,4,103.29,103.37,103.2,103.35,121
20120501|2012-04-04 05:30,4,103.34,103.4,103.28,103.31,290
20120501|2012-04-04 06:00,4,103.28,103.29,102.83,102.91,347
20120501|2012-04-04 06:30,4,102.91,103.18,102.88,102.97,344
20120501|2012-04-04 07:00,4,102.97,102.99,102.73,102.76,539
20120501|2012-04-04 07:30,4,102.78,102.81,102.51,102.62,909
20120501|2012-04-04 08:00,4,102.61,102.85,102.46,102.79,2036
20120501|2012-04-04 08:30,4,102.81,103.11,102.61,102.99,1220
20120501|2012-04-04 09:00,4,102.92,102.94,102.58,102.84,964
20120501|2012-04-04 09:30,4,102.8,102.8,101.39,101.56,5223
20120501|2012-04-04 10:00,4,101.52,101.67,101.08,101.37,3717
20120501|2012-04-04 10:30,4,101.38,101.92,101.36,101.69,2201
20120501|2012-04-04 11:00,4,101.67,101.92,101.56,101.69,638
20120501|2012-04-04 11:30,4,101.69,101.69,101.41,101.58,754
20120501|2012-04-04 12:00,4,101.59,101.73,101.39,101.39,743
20120501|2012-04-04 12:30,4,101.36,102.03,101.33,101.8,840
20120501|2012-04-04 13:00,4,101.79,101.8,101.33,101.54,1567
20120501|2012-04-04 13:30,4,101.55,101.82,101.55,101.79,863
20120501|2012-04-04 14:00,4,101.81,102.03,101.77,101.95,310
20120501|2012-04-04 14:30,4,101.96,102.15,101.89,102.07,292
20120501|2012-04-04 15:00,4,102.07,102.12,102.02,102.04,41
20120501|2012-04-04 15:30,4,102.02,102.06,102,102.01,29
20120501|2012-04-04 16:00,4,102.06,102.08,101.97,102.04,36
20120501|2012-04-04 19:00,5,102.08,102.09,101.97,101.98,38
20120501|2012-04-04 19:30,5,102.01,102.01,101.95,101.96,4
20120501|2012-04-04 20:00,5,101.94,102.05,101.92,102.01,20
20120501|2012-04-04 20:30,5,101.99,101.99,101.9,101.94,48
20120501|2012-04-04 21:00,5,101.96,102.11,101.96,102.11,41
20120501|2012-04-04 21:30,5,102.11,102.23,102.11,102.21,36
20120501|2012-04-04 22:00,5,102.19,102.25,102.18,102.24,20
20120501|2012-04-04 22:30,5,102.18,102.21,102.18,102.21,6
20120501|2012-04-04 23:00,5,102.21,102.34,102.21,102.34,76
20120501|2012-04-04 23:30,5,102.29,102.33,102.29,102.32,34
20120501|2012-04-05 00:00,5,102.3,102.31,102.2,102.21,48
20120501|2012-04-05 00:30,5,102.19,102.23,102.18,102.2,41
20120501|2012-04-05 01:00,5,102.16,102.29,102.16,102.26,27
20120501|2012-04-05 01:30,5,102.26,102.26,102.24,102.24,15
20120501|2012-04-05 02:00,5,102.2,102.25,102.05,102.16,100
20120501|2012-04-05 02:30,5,102.15,102.42,102.04,102.29,276
20120501|2012-04-05 03:00,5,102.35,102.43,102.26,102.28,162
20120501|2012-04-05 03:30,5,102.28,102.31,102.03,102.08,276
20120501|2012-04-05 04:00,5,102.07,102.17,101.81,101.91,261
20120501|2012-04-05 04:30,5,101.92,101.92,101.56,101.64,295
20120501|2012-04-05 05:00,5,101.64,101.82,101.58,101.77,169
20120501|2012-04-05 05:30,5,101.77,101.97,101.7,101.93,273
20120501|2012-04-05 06:00,5,101.9,101.99,101.61,101.96,540
20120501|2012-04-05 06:30,5,101.92,102,101.76,101.97,403
20120501|2012-04-05 07:00,5,101.95,101.95,101.51,101.6,1015
20120501|2012-04-05 07:30,5,101.56,101.7,101.37,101.52,1204
20120501|2012-04-05 08:00,5,101.5,101.87,101.42,101.76,1176
20120501|2012-04-05 08:30,5,101.76,102.16,101.69,101.93,1835
20120501|2012-04-05 09:00,5,101.96,102.13,101.71,102.09,1076
20120501|2012-04-05 09:30,5,102.06,102.99,102.04,102.79,3086
20120501|2012-04-05 10:00,5,102.78,103.15,102.72,102.8,3053
20120501|2012-04-05 10:30,5,102.78,102.93,102.56,102.6,782
20120501|2012-04-05 11:00,5,102.61,102.94,102.59,102.88,488
20120501|2012-04-05 11:30,5,102.88,103.07,102.71,103.01,490
20120501|2012-04-05 12:00,5,103,103.34,102.92,103.11,1421
20120501|2012-04-05 12:30,5,103.08,103.28,102.76,102.94,1387
20120501|2012-04-05 13:00,5,102.94,103.41,102.94,103.29,3340
20120501|2012-04-05 13:30,5,103.3,103.38,103.14,103.2,931
20120501|2012-04-05 14:00,5,103.22,103.3,103.04,103.23,509
20120501|2012-04-05 14:30,5,103.26,103.32,103.11,103.11,170
20120501|2012-04-05 15:00,5,103.13,103.16,103.11,103.16,55
20120501|2012-04-05 15:30,5,103.13,103.16,103.08,103.09,15
20120501|2012-04-05 16:00,5,103.11,103.25,103.11,103.24,17
20120501|2012-04-08 17:00,8,103.01,103.01,102.13,102.18,115
20120501|2012-04-08 17:30,8,102.16,102.25,102.06,102.25,41
20120501|2012-04-08 18:00,8,102.25,102.3,102.16,102.22,19
20120501|2012-04-08 18:30,8,102.18,102.34,102.17,102.17,14
20120501|2012-04-08 19:00,9,102.15,102.2,102.15,102.18,13
20120501|2012-04-08 19:30,9,102.2,102.24,102.07,102.09,16
20120501|2012-04-08 20:00,9,102.09,102.12,101.93,102.09,54
20120501|2012-04-08 20:30,9,102.04,102.05,101.87,102.05,70
20120501|2012-04-08 21:00,9,102.06,102.1,102,102.07,23
20120501|2012-04-08 21:30,9,102.11,102.12,102.11,102.11,5
20120501|2012-04-08 22:00,9,102.1,102.12,102.02,102.02,26
20120501|2012-04-08 22:30,9,102.01,102.06,102,102.05,15
20120501|2012-04-08 23:00,9,102.14,102.17,102.13,102.13,6
20120501|2012-04-08 23:30,9,102.14,102.19,102.13,102.19,35
20120501|2012-04-09 00:00,9,102.17,102.21,102.16,102.21,5
20120501|2012-04-09 00:30,9,102.15,102.15,102.15,102.15,4
20120501|2012-04-09 01:00,9,102.15,102.15,101.97,102.06,49
20120501|2012-04-09 01:30,9,102.08,102.08,101.98,102.04,18
20120501|2012-04-09 02:00,9,102.01,102.05,101.95,102.05,101
20120501|2012-04-09 02:30,9,102.06,102.09,102.02,102.08,25
20120501|2012-04-09 03:00,9,102.11,102.2,102.03,102.03,47
20120501|2012-04-09 03:30,9,102,102.02,101.98,102.02,28
20120501|2012-04-09 04:00,9,102.02,102.08,101.96,101.98,56
20120501|2012-04-09 04:30,9,101.99,101.99,101.68,101.74,123
20120501|2012-04-09 05:00,9,101.75,101.82,101.69,101.82,109
20120501|2012-04-09 05:30,9,101.85,101.91,101.8,101.91,14
20120501|2012-04-09 06:00,9,101.86,101.95,101.81,101.88,105
20120501|2012-04-09 06:30,9,101.89,101.89,101.61,101.75,322
20120501|2012-04-09 07:00,9,101.74,101.79,101.55,101.68,291
20120501|2012-04-09 07:30,9,101.66,101.83,101.58,101.62,720
20120501|2012-04-09 08:00,9,101.61,101.69,101.29,101.32,1060
20120501|2012-04-09 08:30,9,101.31,101.64,101.26,101.55,1385
20120501|2012-04-09 09:00,9,101.51,101.61,101.3,101.59,1133
20120501|2012-04-09 09:30,9,101.58,101.58,101.38,101.55,733
20120501|2012-04-09 10:00,9,101.54,101.54,100.82,100.95,2134
20120501|2012-04-09 10:30,9,100.94,101.08,100.87,101.08,593
20120501|2012-04-09 11:00,9,101.07,101.45,100.95,101.31,444
20120501|2012-04-09 11:30,9,101.31,101.67,101.28,101.64,672
20120501|2012-04-09 12:00,9,101.63,101.66,101.49,101.58,361
20120501|2012-04-09 12:30,9,101.59,102.34,101.59,102.29,1788
20120501|2012-04-09 13:00,9,102.26,102.54,101.94,102.47,1883
20120501|2012-04-09 13:30,9,102.46,102.58,102.44,102.49,407
20120501|2012-04-09 14:00,9,102.49,102.53,102.38,102.4,171
20120501|2012-04-09 14:30,9,102.41,102.48,102.35,102.43,213
20120501|2012-04-09 15:00,9,102.43,102.43,102.17,102.22,68
20120501|2012-04-09 15:30,9,102.2,102.22,102.2,102.22,4
20120501|2012-04-09 16:00,9,102.29,102.29,102.27,102.27,5
20120501|2012-04-09 16:30,9,102.3,102.3,102.3,102.3,1
20120501|2012-04-09 19:00,10,102.4,102.4,102.28,102.28,11
20120501|2012-04-09 19:30,10,102.29,102.57,102.25,102.57,46
20120501|2012-04-09 20:00,10,102.56,102.58,102.46,102.56,33
20120501|2012-04-09 20:30,10,102.53,102.83,102.53,102.69,116
20120501|2012-04-09 21:00,10,102.72,102.72,102.61,102.64,26
20120501|2012-04-09 21:30,10,102.63,102.69,102.58,102.69,23
20120501|2012-04-09 22:00,10,102.72,102.72,102.46,102.47,62
20120501|2012-04-09 22:30,10,102.48,102.53,102.44,102.47,11
20120501|2012-04-09 23:00,10,102.47,102.47,102.29,102.3,48
20120501|2012-04-09 23:30,10,102.31,102.36,102.29,102.32,9
20120501|2012-04-10 00:00,10,102.36,102.36,102.12,102.12,58
20120501|2012-04-10 00:30,10,102.12,102.29,102.1,102.29,39
20120501|2012-04-10 01:00,10,102.21,102.36,102.17,102.36,42
20120501|2012-04-10 01:30,10,102.31,102.32,102.07,102.07,48
20120501|2012-04-10 02:00,10,102.09,102.25,101.94,101.95,151
20120501|2012-04-10 02:30,10,101.94,102.27,101.85,102.26,235
20120501|2012-04-10 03:00,10,102.24,102.39,102.17,102.29,253
20120501|2012-04-10 03:30,10,102.28,102.3,102.04,102.06,130
20120501|2012-04-10 04:00,10,102.05,102.05,101.88,101.92,194
20120501|2012-04-10 04:30,10,101.92,101.96,101.84,101.91,152
20120501|2012-04-10 05:00,10,101.86,101.88,101.71,101.8,226
20120501|2012-04-10 05:30,10,101.8,101.96,101.78,101.8,86
20120501|2012-04-10 06:00,10,101.79,101.87,101.73,101.77,149
20120501|2012-04-10 06:30,10,101.75,101.97,101.71,101.93,585
20120501|2012-04-10 07:00,10,101.92,102.25,101.92,102.25,739
20120501|2012-04-10 07:30,10,102.26,102.58,102.18,102.27,1255
20120501|2012-04-10 08:00,10,102.26,102.4,102.03,102.23,1123
20120501|2012-04-10 08:30,10,102.17,102.97,102.08,102.64,2392
20120501|2012-04-10 09:00,10,102.63,102.73,101.62,101.95,3048
20120501|2012-04-10 09:30,10,101.94,102.07,101.53,101.71,2263
20120501|2012-04-10 10:00,10,101.69,101.8,101.28,101.54,2526
20120501|2012-04-10 10:30,10,101.52,101.6,100.9,101.17,2493
20120501|2012-04-10 11:00,10,101.14,101.41,100.75,101.4,2515
20120501|2012-04-10 11:30,10,101.41,101.6,101.01,101.22,1264
20120501|2012-04-10 12:00,10,101.21,101.25,100.85,101.07,1031
20120501|2012-04-10 12:30,10,101.04,101.3,100.96,101.15,1012
20120501|2012-04-10 13:00,10,101.19,101.23,100.69,101.12,2372
20120501|2012-04-10 13:30,10,101.1,101.42,101.1,101.3,710
20120501|2012-04-10 14:00,10,101.3,101.3,101.03,101.27,303
20120501|2012-04-10 14:30,10,101.28,101.37,101.15,101.18,236
20120501|2012-04-10 15:00,10,101.16,101.3,101.12,101.21,100
20120501|2012-04-10 15:30,10,101.11,101.18,100.87,100.9,277
20120501|2012-04-10 16:00,10,100.88,100.95,100.87,100.95,62
20120501|2012-04-10 16:30,10,101.05,101.05,101,101,3
20120501|2012-04-10 19:00,11,100.99,101.06,100.93,100.93,14
20120501|2012-04-10 19:30,11,100.91,101.02,100.91,100.96,22
20120501|2012-04-10 20:00,11,101,101,100.85,100.96,51
20120501|2012-04-10 20:30,11,100.99,101.12,100.98,101.07,32
20120501|2012-04-10 21:00,11,101.11,101.27,101.11,101.27,7
20120501|2012-04-10 21:30,11,101.3,101.3,101.27,101.27,5
20120501|2012-04-10 22:30,11,101.2,101.22,101.2,101.22,13
20120501|2012-04-10 23:00,11,101.27,101.38,101.27,101.34,57
20120501|2012-04-10 23:30,11,101.34,101.34,101.3,101.3,7
20120501|2012-04-11 00:00,11,101.3,101.35,101.26,101.33,10
20120501|2012-04-11 00:30,11,101.26,101.27,101.19,101.27,22
20120501|2012-04-11 01:00,11,101.24,101.32,101.24,101.28,32
20120501|2012-04-11 01:30,11,101.3,101.33,101.21,101.33,44
20120501|2012-04-11 02:00,11,101.33,101.65,101.32,101.65,222
20120501|2012-04-11 02:30,11,101.64,101.67,101.25,101.31,307
20120501|2012-04-11 03:00,11,101.32,101.36,100.99,101.35,523
20120501|2012-04-11 03:30,11,101.36,101.55,101.34,101.39,285
20120501|2012-04-11 04:00,11,101.4,101.52,101.31,101.44,223
20120501|2012-04-11 04:30,11,101.45,101.67,101.37,101.63,273
20120501|2012-04-11 05:00,11,101.65,101.77,101.5,101.5,248
20120501|2012-04-11 05:30,11,101.5,101.64,101.43,101.61,211
20120501|2012-04-11 06:00,11,101.61,101.66,101.51,101.6,266
20120501|2012-04-11 06:30,11,101.59,101.61,101.33,101.36,292
20120501|2012-04-11 07:00,11,101.35,101.57,101.26,101.46,714
20120501|2012-04-11 07:30,11,101.46,101.48,101.23,101.34,478
20120501|2012-04-11 08:00,11,101.34,101.81,101.2,101.67,1748
20120501|2012-04-11 08:30,11,101.67,101.9,101.37,101.45,1564
20120501|2012-04-11 09:00,11,101.44,102,101.37,101.95,1419
20120501|2012-04-11 09:30,11,101.9,102.55,101.82,102.32,3800
20120501|2012-04-11 10:00,11,102.32,102.33,101.87,102.23,1609
20120501|2012-04-11 10:30,11,102.25,102.42,102.04,102.16,1443
20120501|2012-04-11 11:00,11,102.25,102.74,102.23,102.63,1384
20120501|2012-04-11 11:30,11,102.64,102.95,102.58,102.92,836
20120501|2012-04-11 12:00,11,102.9,102.91,102.63,102.82,791
20120501|2012-04-11 12:30,11,102.84,103.15,102.83,103.06,1061
20120501|2012-04-11 13:00,11,103.05,103.1,102.65,102.65,3090
20120501|2012-04-11 13:30,11,102.67,102.76,102.6,102.62,329
20120501|2012-04-11 14:00,11,102.62,102.73,102.61,102.68,261
20120501|2012-04-11 14:30,11,102.69,102.7,102.58,102.59,278
20120501|2012-04-11 15:00,11,102.58,102.61,102.5,102.55,85
20120501|2012-04-11 15:30,11,102.55,102.63,102.55,102.58,36
20120501|2012-04-11 16:00,11,102.63,102.65,102.5,102.5,20
20120501|2012-04-11 16:30,11,102.58,102.58,102.58,102.58,1
20120501|2012-04-11 19:00,12,102.64,102.64,102.53,102.57,14
20120501|2012-04-11 19:30,12,102.57,102.57,102.57,102.57,1
20120501|2012-04-11 20:00,12,102.53,102.57,102.52,102.55,7
20120501|2012-04-11 20:30,12,102.63,102.65,102.42,102.45,69
20120501|2012-04-11 21:00,12,102.4,102.4,102.4,102.4,4
20120501|2012-04-11 21:30,12,102.49,102.63,102.49,102.63,16
20120501|2012-04-11 22:00,12,102.65,102.65,102.6,102.6,8
20120501|2012-04-11 22:30,12,102.64,102.71,102.63,102.71,15
20120501|2012-04-11 23:00,12,102.68,102.71,102.68,102.71,2
20120501|2012-04-11 23:30,12,102.69,102.76,102.68,102.72,17
20120501|2012-04-12 00:00,12,102.78,102.91,102.78,102.91,43
20120501|2012-04-12 00:30,12,102.88,102.99,102.82,102.99,93
20120501|2012-04-12 01:00,12,102.96,103.16,102.95,103.11,58
20120501|2012-04-12 01:30,12,103.1,103.2,103.04,103.15,82
20120501|2012-04-12 02:00,12,103.12,103.18,103,103.1,188
20120501|2012-04-12 02:30,12,103.11,103.11,102.73,102.9,205
20120501|2012-04-12 03:00,12,102.9,103.15,102.86,103.06,503
20120501|2012-04-12 03:30,12,103.06,103.33,103.02,103.16,425
20120501|2012-04-12 04:00,12,103.21,103.25,102.9,103,388
20120501|2012-04-12 04:30,12,103.03,103.23,102.96,103.04,115
20120501|2012-04-12 05:00,12,103.05,103.26,102.92,103.23,212
20120501|2012-04-12 05:30,12,103.26,103.31,103.07,103.07,193
20120501|2012-04-12 06:00,12,103.04,103.13,102.97,103.09,118
20120501|2012-04-12 06:30,12,103.12,103.37,103.11,103.21,394
20120501|2012-04-12 07:00,12,103.22,103.25,103.03,103.12,296
20120501|2012-04-12 07:30,12,103.06,103.06,102.45,102.79,1271
20120501|2012-04-12 08:00,12,102.78,103.01,102.67,102.96,653
20120501|2012-04-12 08:30,12,102.98,103.53,102.86,103.41,1263
20120501|2012-04-12 09:00,12,103.46,103.77,103.42,103.74,2573
20120501|2012-04-12 09:30,12,103.73,104,103.67,103.91,1427
20120501|2012-04-12 10:00,12,103.93,104.24,103.89,104.03,1866
20120501|2012-04-12 10:30,12,104.02,104.02,103.78,103.79,711
20120501|2012-04-12 11:00,12,103.8,103.92,103.42,103.62,1171
20120501|2012-04-12 11:30,12,103.61,103.77,103.58,103.59,589
20120501|2012-04-12 12:00,12,103.61,103.85,103.48,103.61,515
20120501|2012-04-12 12:30,12,103.62,103.63,103.09,103.12,1603
20120501|2012-04-12 13:00,12,103.1,103.69,103.09,103.69,1932
20120501|2012-04-12 13:30,12,103.69,103.69,103.55,103.65,325
20120501|2012-04-12 14:00,12,103.64,103.7,103.61,103.61,191
20120501|2012-04-12 14:30,12,103.64,103.74,103.57,103.7,180
20120501|2012-04-12 15:00,12,103.7,103.76,103.67,103.73,77
20120501|2012-04-12 15:30,12,103.75,103.78,103.65,103.69,169
20120501|2012-04-12 16:00,12,103.66,103.73,103.64,103.73,17
20120501|2012-04-12 16:30,12,103.75,103.77,103.72,103.77,43
20120501|2012-04-12 19:00,13,103.83,103.84,103.81,103.81,16
20120501|2012-04-12 19:30,13,103.79,103.8,103.76,103.8,21
20120501|2012-04-12 20:00,13,103.78,103.88,103.75,103.82,32
20120501|2012-04-12 20:30,13,103.82,103.82,103.62,103.62,51
20120501|2012-04-12 21:00,13,103.59,103.59,103.36,103.44,171
20120501|2012-04-12 21:30,13,103.42,103.44,103.28,103.32,39
20120501|2012-04-12 22:00,13,103.31,103.38,103.27,103.38,181
20120501|2012-04-12 22:30,13,103.32,103.32,103.22,103.26,28
20120501|2012-04-12 23:00,13,103.23,103.23,103.13,103.13,14
20120501|2012-04-12 23:30,13,103.11,103.21,103.1,103.21,20
20120501|2012-04-13 00:00,13,103.19,103.46,103.15,103.35,102
20120501|2012-04-13 00:30,13,103.36,103.36,103.28,103.28,30
20120501|2012-04-13 01:00,13,103.17,103.18,103.14,103.14,19
20120501|2012-04-13 01:30,13,103.13,103.19,103.1,103.19,19
20120501|2012-04-13 02:00,13,103.17,103.38,103.11,103.24,92
20120501|2012-04-13 02:30,13,103.21,103.35,103.17,103.22,243
20120501|2012-04-13 03:00,13,103.21,103.22,102.95,103.03,218
20120501|2012-04-13 03:30,13,103.02,103.12,102.96,103.03,183
20120501|2012-04-13 04:00,13,103.02,103.12,102.86,103.12,203
20120501|2012-04-13 04:30,13,103.1,103.22,103.07,103.16,93
20120501|2012-04-13 05:00,13,103.14,103.27,103.07,103.25,66
20120501|2012-04-13 05:30,13,103.25,103.43,103.23,103.41,64
20120501|2012-04-13 06:00,13,103.46,103.64,103.29,103.59,406
20120501|2012-04-13 06:30,13,103.55,103.6,103.29,103.29,149
20120501|2012-04-13 07:00,13,103.32,103.39,103.2,103.29,380
20120501|2012-04-13 07:30,13,103.25,103.41,103.07,103.4,325
20120501|2012-04-13 08:00,13,103.41,103.56,103.1,103.23,569
20120501|2012-04-13 08:30,13,103.22,103.43,103.04,103.09,471
20120501|2012-04-13 09:00,13,103.08,103.15,102.62,102.79,1148
20120501|2012-04-13 09:30,13,102.8,103.36,102.75,103.27,937
20120501|2012-04-13 10:00,13,103.26,103.33,103.05,103.23,751
20120501|2012-04-13 10:30,13,103.2,103.26,102.96,103.01,604
20120501|2012-04-13 11:00,13,102.99,103.13,102.8,102.91,480
20120501|2012-04-13 11:30,13,102.9,103.19,102.9,103.04,283
20120501|2012-04-13 12:00,13,103.06,103.13,102.92,103.07,514
20120501|2012-04-13 12:30,13,103.02,103.12,102.85,102.94,445
20120501|2012-04-13 13:00,13,102.91,102.97,102.77,102.84,1293
20120501|2012-04-13 13:30,13,102.85,102.89,102.82,102.82,312
20120501|2012-04-13 14:00,13,102.82,102.95,102.82,102.91,161
20120501|2012-04-13 14:30,13,102.96,102.97,102.85,102.89,48
20120501|2012-04-13 15:00,13,102.86,102.87,102.83,102.86,32
20120501|2012-04-13 15:30,13,102.83,102.83,102.83,102.83,1
20120501|2012-04-15 17:00,15,102.51,102.55,102.49,102.49,52
20120501|2012-04-15 17:30,15,102.54,102.56,102.49,102.49,14
20120501|2012-04-15 18:00,15,102.43,102.56,102.43,102.56,7
20120501|2012-04-15 18:30,15,102.49,102.49,102.46,102.46,7
20120501|2012-04-15 19:00,16,102.33,102.35,102.31,102.31,20
20120501|2012-04-15 19:30,16,102.31,102.31,102.1,102.1,78
20120501|2012-04-15 20:00,16,102.09,102.16,102.09,102.14,13
20120501|2012-04-15 20:30,16,102.14,102.26,102.14,102.22,16
20120501|2012-04-15 21:00,16,102.18,102.24,102.16,102.24,8
20120501|2012-04-15 21:30,16,102.25,102.25,102.25,102.25,2
20120501|2012-04-15 22:00,16,102.21,102.21,102.2,102.2,7
20120501|2012-04-15 22:30,16,102.2,102.2,102.1,102.1,29
20120501|2012-04-15 23:00,16,102.08,102.09,102.08,102.09,4
20120501|2012-04-15 23:30,16,102.16,102.22,102,102.03,50
20120501|2012-04-16 00:00,16,102.06,102.2,102.03,102.19,19
20120501|2012-04-16 00:30,16,102.17,102.24,102.11,102.13,36
20120501|2012-04-16 01:00,16,102.16,102.22,102.15,102.17,8
20120501|2012-04-16 01:30,16,102.15,102.15,101.87,102,112
20120501|2012-04-16 02:00,16,101.99,102.09,101.92,102.05,56
20120501|2012-04-16 02:30,16,102.08,102.14,101.94,102.09,49
20120501|2012-04-16 03:00,16,102.14,102.14,101.98,102.04,101
20120501|2012-04-16 03:30,16,102.12,102.44,102.1,102.4,131
20120501|2012-04-16 04:00,16,102.38,102.45,102.28,102.44,48
20120501|2012-04-16 04:30,16,102.47,102.59,102.37,102.59,101
20120501|2012-04-16 05:00,16,102.59,102.8,102.59,102.79,164
20120501|2012-04-16 05:30,16,102.78,102.79,102.53,102.54,131
20120501|2012-04-16 06:00,16,102.54,102.57,102.39,102.45,124
20120501|2012-04-16 06:30,16,102.47,102.55,102.32,102.35,126
20120501|2012-04-16 07:00,16,102.33,102.58,102.21,102.54,219
20120501|2012-04-16 07:30,16,102.6,103.04,102.53,102.96,529
20120501|2012-04-16 08:00,16,102.95,103.07,102.83,102.88,581
20120501|2012-04-16 08:30,16,102.89,103.38,102.88,103.24,1007
20120501|2012-04-16 09:00,16,103.19,103.19,101.81,102.17,2526
20120501|2012-04-16 09:30,16,102.18,102.54,102.11,102.28,955
20120501|2012-04-16 10:00,16,102.28,102.42,102.03,102.07,794
20120501|2012-04-16 10:30,16,102.1,102.3,101.93,102.07,1047
20120501|2012-04-16 11:00,16,102.08,102.38,102.06,102.23,612
20120501|2012-04-16 11:30,16,102.26,102.69,102.15,102.69,786
20120501|2012-04-16 12:00,16,102.71,103.02,102.71,102.96,1173
20120501|2012-04-16 12:30,16,102.95,103.22,102.88,102.99,933
20120501|2012-04-16 13:00,16,103,103.16,102.88,102.94,1151
20120501|2012-04-16 13:30,16,102.92,103.01,102.92,102.97,320
20120501|2012-04-16 14:00,16,102.97,103.12,102.94,103.01,409
20120501|2012-04-16 14:30,16,103.02,103.11,103,103.07,179
20120501|2012-04-16 15:00,16,103.06,103.09,103.05,103.09,53
20120501|2012-04-16 15:30,16,103.1,103.1,103.08,103.08,7
20120501|2012-04-16 16:00,16,103.13,103.14,103.12,103.12,22
20120501|2012-04-16 19:00,17,103.14,103.14,103.12,103.12,3
20120501|2012-04-16 19:30,17,103.12,103.12,103.12,103.12,3
20120501|2012-04-16 20:00,17,103.14,103.14,103.07,103.1,7
20120501|2012-04-16 20:30,17,103.02,103.2,103.02,103.09,23
20120501|2012-04-16 21:00,17,103.08,103.08,102.97,102.97,18
20120501|2012-04-16 21:30,17,103,103.01,102.9,102.9,36
20120501|2012-04-16 22:00,17,102.94,102.95,102.9,102.92,14
20120501|2012-04-16 22:30,17,102.91,102.95,102.91,102.95,7
20120501|2012-04-16 23:00,17,102.95,102.95,102.9,102.9,15
20120501|2012-04-16 23:30,17,102.95,102.95,102.91,102.91,13
20120501|2012-04-17 00:00,17,102.9,102.9,102.84,102.85,11
20120501|2012-04-17 00:30,17,102.87,102.9,102.83,102.83,10
20120501|2012-04-17 01:00,17,102.89,102.91,102.75,102.76,67
20120501|2012-04-17 01:30,17,102.76,102.77,102.69,102.69,68
20120501|2012-04-17 02:00,17,102.71,103.03,102.66,103.03,188
20120501|2012-04-17 02:30,17,102.98,103.26,102.98,103.17,104
20120501|2012-04-17 03:00,17,103.15,103.27,103.07,103.27,46
20120501|2012-04-17 03:30,17,103.26,103.6,103.23,103.49,256
20120501|2012-04-17 04:00,17,103.54,103.75,103.54,103.64,247
20120501|2012-04-17 04:30,17,103.66,103.77,103.63,103.65,97
20120501|2012-04-17 05:00,17,103.66,103.69,103.44,103.51,145
20120501|2012-04-17 05:30,17,103.53,103.76,103.52,103.62,153
20120501|2012-04-17 06:00,17,103.62,103.83,103.6,103.78,98
20120501|2012-04-17 06:30,17,103.78,103.89,103.55,103.66,211
20120501|2012-04-17 07:00,17,103.67,104.07,103.6,103.98,436
20120501|2012-04-17 07:30,17,103.96,104.12,103.8,104,509
20120501|2012-04-17 08:00,17,104.01,105.09,104.01,104.82,2282
20120501|2012-04-17 08:30,17,104.79,104.95,104.41,104.62,1530
20120501|2012-04-17 09:00,17,104.62,104.88,104.52,104.67,1060
20120501|2012-04-17 09:30,17,104.68,104.79,104.49,104.51,1191
20120501|2012-04-17 10:00,17,104.53,104.67,104.43,104.52,1002
20120501|2012-04-17 10:30,17,104.5,104.6,104.34,104.52,719
20120501|2012-04-17 11:00,17,104.53,104.64,104.38,104.55,1070
20120501|2012-04-17 11:30,17,104.58,104.64,104.51,104.54,563
20120501|2012-04-17 12:00,17,104.55,104.59,104.27,104.49,623
20120501|2012-04-17 12:30,17,104.5,104.57,104.36,104.4,297
20120501|2012-04-17 13:00,17,104.38,104.38,103.98,104.23,2044
20120501|2012-04-17 13:30,17,104.22,104.29,104.2,104.28,438
20120501|2012-04-17 14:00,17,104.25,104.36,104.24,104.31,90
20120501|2012-04-17 14:30,17,104.31,104.31,104.21,104.24,132
20120501|2012-04-17 15:00,17,104.22,104.25,104.22,104.24,12
20120501|2012-04-17 15:30,17,104.18,104.29,104.18,104.29,12
20120501|2012-04-17 16:00,17,104.3,104.3,104.2,104.2,13
20120501|2012-04-17 19:00,18,104.34,104.34,104.25,104.25,6
20120501|2012-04-17 19:30,18,104.3,104.36,104.3,104.36,7
20120501|2012-04-17 20:00,18,104.32,104.34,104.32,104.33,6
20120501|2012-04-17 20:30,18,104.29,104.29,104.23,104.23,4
20120501|2012-04-17 21:00,18,104.25,104.28,104.23,104.23,5
20120501|2012-04-17 21:30,18,104.23,104.24,104.15,104.18,9
20120501|2012-04-17 22:00,18,104.25,104.44,104.25,104.38,24
20120501|2012-04-17 22:30,18,104.43,104.47,104.43,104.47,5
20120501|2012-04-17 23:30,18,104.39,104.41,104.39,104.41,3
20120501|2012-04-18 00:00,18,104.41,104.46,104.41,104.43,7
20120501|2012-04-18 00:30,18,104.46,104.51,104.42,104.49,7
20120501|2012-04-18 01:00,18,104.48,104.48,104.39,104.45,13
20120501|2012-04-18 01:30,18,104.44,104.46,104.4,104.41,20
20120501|2012-04-18 02:00,18,104.43,104.43,104.14,104.14,122
20120501|2012-04-18 02:30,18,104.15,104.42,104.14,104.34,31
20120501|2012-04-18 03:00,18,104.42,104.49,104.35,104.37,52
20120501|2012-04-18 03:30,18,104.42,104.48,104.28,104.29,33
20120501|2012-04-18 04:00,18,104.31,104.34,104.17,104.2,43
20120501|2012-04-18 04:30,18,104.23,104.23,104.08,104.12,95
20120501|2012-04-18 05:00,18,104.16,104.31,104.1,104.31,57
20120501|2012-04-18 05:30,18,104.24,104.25,104.13,104.17,27
20120501|2012-04-18 06:00,18,104.16,104.2,104.02,104.16,139
20120501|2012-04-18 06:30,18,104.15,104.19,103.92,104.15,269
20120501|2012-04-18 07:00,18,104.12,104.36,104.02,104.2,234
20120501|2012-04-18 07:30,18,104.17,104.2,103.57,103.73,598
20120501|2012-04-18 08:00,18,103.7,103.9,103.56,103.81,363
20120501|2012-04-18 08:30,18,103.8,104.07,103.65,103.99,452
20120501|2012-04-18 09:00,18,104,104.01,103.5,103.61,588
20120501|2012-04-18 09:30,18,103.75,104.11,103.42,103.44,980
20120501|2012-04-18 10:00,18,103.43,103.43,102.51,102.56,1273
20120501|2012-04-18 10:30,18,102.58,102.87,102.46,102.81,620
20120501|2012-04-18 11:00,18,102.83,102.84,102.34,102.4,371
20120501|2012-04-18 11:30,18,102.37,102.51,102.35,102.36,169
20120501|2012-04-18 12:00,18,102.37,102.73,102.36,102.59,319
20120501|2012-04-18 12:30,18,102.58,102.73,102.44,102.5,340
20120501|2012-04-18 13:00,18,102.46,102.68,102.19,102.67,1063
20120501|2012-04-18 13:30,18,102.66,102.71,102.63,102.71,194
20120501|2012-04-18 14:00,18,102.72,102.78,102.66,102.7,77
20120501|2012-04-18 14:30,18,102.72,102.72,102.65,102.7,36
20120501|2012-04-18 15:00,18,102.69,102.69,102.64,102.64,23
20120501|2012-04-18 15:30,18,102.7,102.75,102.7,102.74,44
20120501|2012-04-18 16:00,18,102.75,102.81,102.71,102.71,46
20120501|2012-04-18 16:30,18,102.77,102.77,102.77,102.77,12
20120501|2012-04-18 19:00,19,102.78,102.8,102.78,102.8,23
20120501|2012-04-18 19:30,19,102.8,102.8,102.8,102.8,46
20120501|2012-04-18 20:00,19,102.8,102.8,102.8,102.8,33
20120501|2012-04-18 21:00,19,102.77,102.77,102.76,102.76,6
20120501|2012-04-19 02:30,19,102.82,102.82,102.82,102.82,1
20120501|2012-04-19 03:00,19,103,103,102.92,103,102
20120501|2012-04-19 03:30,19,102.98,102.98,102.98,102.98,1
20120501|2012-04-19 04:00,19,103.04,103.04,102.95,102.95,5
20120501|2012-04-19 05:00,19,103.06,103.06,102.95,103,53
20120501|2012-04-19 05:30,19,102.95,102.95,102.9,102.93,43
20120501|2012-04-19 06:00,19,102.9,102.95,102.9,102.95,25
20120501|2012-04-19 06:30,19,102.59,102.81,102.56,102.81,76
20120501|2012-04-19 07:00,19,102.8,102.8,102.77,102.77,17
20120501|2012-04-19 07:30,19,102.68,102.68,102.36,102.38,59
20120501|2012-04-19 08:00,19,102.37,102.68,102.34,102.5,12
20120501|2012-04-19 08:30,19,102.47,102.68,102.4,102.56,52
20120501|2012-04-19 09:00,19,102.51,102.56,102.1,102.33,206
20120501|2012-04-19 09:30,19,102.36,102.9,102.35,102.85,43
20120501|2012-04-19 10:00,19,102.75,102.75,102.7,102.73,151
20120501|2012-04-19 10:30,19,102.75,102.75,102.75,102.75,2
20120501|2012-04-19 11:00,19,102.77,102.82,102.5,102.5,22
20120501|2012-04-19 11:30,19,102.54,102.66,102.49,102.66,17
20120501|2012-04-19 12:00,19,102.65,102.65,102.65,102.65,15
20120501|2012-04-19 13:00,19,102,102.41,101.79,102.41,49
20120601|2011-09-02 09:30,2,88.48,88.48,88.48,88.48,3
20120601|2011-09-02 10:00,2,88.82,89.54,88.82,89.54,2
20120601|2011-09-02 10:30,2,89.13,89.13,89.13,89.13,1
20120601|2011-09-02 11:30,2,89.27,89.3,89.27,89.3,3
20120601|2011-09-02 12:00,2,89.04,89.04,89.04,89.04,1
20120601|2011-09-02 13:00,2,88.51,88.51,88.51,88.51,1
20120601|2011-09-02 13:30,2,88.91,88.91,88.81,88.81,7
20120601|2011-09-02 14:00,2,88.92,88.92,88.92,88.92,2
20120601|2011-09-02 16:00,2,88.7,88.73,88.7,88.73,6
20120601|2011-09-05 03:30,5,87.71,87.71,87.71,87.71,2
20120601|2011-09-05 04:00,5,87.37,87.37,87.37,87.37,2
20120601|2011-09-05 05:00,5,87.71,87.71,87.48,87.48,11
20120601|2011-09-05 05:30,5,87.31,87.31,87.18,87.25,10
20120601|2011-09-05 06:00,5,87.15,87.15,86.94,86.94,14
20120601|2011-09-05 06:30,5,86.8,86.8,86.8,86.8,1
20120601|2011-09-05 08:30,5,86.64,86.64,86.53,86.53,16
20120601|2011-09-05 09:00,5,86.49,86.49,86.49,86.49,1
20120601|2011-09-05 10:00,5,86.58,86.58,86.58,86.58,1
20120601|2011-09-05 11:00,5,86.28,86.28,86.23,86.23,2
20120601|2011-09-05 11:30,5,86.26,86.26,86.1,86.1,31
20120601|2011-09-05 12:00,5,86.05,86.15,86.05,86.1,17
20120601|2011-09-06 01:00,6,85.82,85.82,85.82,85.82,2
20120601|2011-09-06 02:00,6,86.72,86.72,86.72,86.72,2
20120601|2011-09-06 04:30,6,87.13,87.13,87.11,87.11,12
20120601|2011-09-06 06:30,6,86.38,86.38,86.33,86.33,4
20120601|2011-09-06 07:00,6,86.26,86.46,86.19,86.2,5
20120601|2011-09-06 08:00,6,86.34,86.42,86.33,86.33,12
20120601|2011-09-06 08:30,6,86.78,86.78,86.78,86.78,1
20120601|2011-09-06 09:00,6,87.43,87.55,87.12,87.12,9
20120601|2011-09-06 09:30,6,87,87,86.6,86.72,26
20120601|2011-09-06 10:00,6,87,87,86.76,86.76,78
20120601|2011-09-06 12:30,6,86.72,86.72,86.72,86.72,25
20120601|2011-09-06 13:00,6,88.45,88.45,88.4,88.4,43
20120601|2011-09-06 14:00,6,88.24,88.32,88.24,88.32,15
20120601|2011-09-07 00:30,7,88.71,88.71,88.71,88.71,2
20120601|2011-09-07 02:00,7,89.01,89.07,89.01,89.07,4
20120601|2011-09-07 03:30,7,89.38,89.38,89.31,89.31,2
20120601|2011-09-07 04:00,7,89.17,89.25,89.17,89.25,4
20120601|2011-09-07 04:30,7,88.81,88.81,88.81,88.81,2
20120601|2011-09-07 07:00,7,89.3,89.34,89.3,89.34,6
20120601|2011-09-07 07:30,7,89.51,89.51,89.51,89.51,1
20120601|2011-09-07 08:00,7,89.55,89.94,89.55,89.81,18
20120601|2011-09-07 08:30,7,89.7,90.35,89.7,90.28,7
20120601|2011-09-07 09:00,7,90.42,90.61,90.38,90.61,9
20120601|2011-09-07 09:30,7,90.64,91.02,90.64,91.02,7
20120601|2011-09-07 10:00,7,91.23,91.25,91.05,91.25,17
20120601|2011-09-07 10:30,7,91.03,91.17,91.03,91.05,6
20120601|2011-09-07 11:30,7,91.56,91.65,91.43,91.43,13
20120601|2011-09-07 12:00,7,91.17,91.27,91.17,91.27,11
20120601|2011-09-07 12:30,7,91.16,91.16,91.16,91.16,1
20120601|2011-09-07 13:00,7,91.1,91.1,91.1,91.1,1
20120601|2011-09-08 00:30,8,91.23,91.23,91.23,91.23,2
20120601|2011-09-08 02:00,8,90.76,90.76,90.76,90.76,2
20120601|2011-09-08 02:30,8,90.73,90.73,90.73,90.73,3
20120601|2011-09-08 03:30,8,91.1,91.1,91.1,91.1,2
20120601|2011-09-08 05:00,8,90.9,90.9,90.9,90.9,1
20120601|2011-09-08 05:30,8,90.79,90.79,90.51,90.51,2
20120601|2011-09-08 06:00,8,90.91,90.91,90.91,90.91,1
20120601|2011-09-08 07:30,8,90.48,90.48,90.48,90.48,1
20120601|2011-09-08 08:30,8,91.18,91.25,91.18,91.21,15
20120601|2011-09-08 09:00,8,91.05,91.05,91.05,91.05,1
20120601|2011-09-08 09:30,8,91.25,91.28,91.22,91.28,5
20120601|2011-09-08 10:00,8,91.17,91.17,91.16,91.16,7
20120601|2011-09-08 10:30,8,91.33,91.43,90.72,90.72,20
20120601|2011-09-08 11:00,8,90.56,90.56,90.51,90.51,7
20120601|2011-09-08 12:00,8,91.1,91.1,91.1,91.1,3
20120601|2011-09-08 12:30,8,90.94,90.94,90.41,90.43,8
20120601|2011-09-08 13:00,8,90.76,90.76,90.76,90.76,5
20120601|2011-09-08 13:30,8,90.56,90.56,90.56,90.56,50
20120601|2011-09-08 16:00,8,90.12,90.12,90.12,90.12,2
20120601|2011-09-09 03:00,9,90.23,90.23,90.02,90.02,3
20120601|2011-09-09 03:30,9,90.3,90.3,90.3,90.3,2
20120601|2011-09-09 05:30,9,89.28,89.28,89.28,89.28,1
20120601|2011-09-09 06:00,9,89.41,89.7,89.41,89.7,3
20120601|2011-09-09 07:00,9,89.85,89.85,89.85,89.85,25
20120601|2011-09-09 07:30,9,89.85,89.85,89.85,89.85,1
20120601|2011-09-09 08:00,9,89.39,89.39,88.32,88.97,53
20120601|2011-09-09 08:30,9,88.45,88.64,88.45,88.64,5
20120601|2011-09-09 09:00,9,88.43,88.43,88.42,88.42,5
20120601|2011-09-09 09:30,9,89,89,89,89,2
20120601|2011-09-09 10:30,9,87.89,87.92,87.66,87.9,11
20120601|2011-09-09 11:00,9,87.9,87.94,87.59,87.63,11
20120601|2011-09-09 11:30,9,88.17,88.17,87.84,88.01,6
20120601|2011-09-09 12:00,9,88.47,88.47,88.47,88.47,2
20120601|2011-09-09 12:30,9,88.47,88.5,88.47,88.5,2
20120601|2011-09-09 13:00,9,88.84,89.23,88.84,89.23,3
20120601|2011-09-09 13:30,9,89.26,89.26,89.26,89.26,1
20120601|2011-09-11 22:00,12,88.1,88.1,88,88,3
20120601|2011-09-12 01:00,12,87.36,87.36,87.08,87.08,5
20120601|2011-09-12 02:00,12,87,87,87,87,1
20120601|2011-09-12 03:30,12,87.59,87.59,87.59,87.59,1
20120601|2011-09-12 04:00,12,87.91,87.91,87.91,87.91,1
20120601|2011-09-12 05:00,12,88,88,87.62,87.62,63
20120601|2011-09-12 05:30,12,87.62,87.62,87.58,87.58,6
20120601|2011-09-12 06:00,12,87.48,87.6,87.48,87.6,101
20120601|2011-09-12 07:00,12,87.65,87.65,87.65,87.65,10
20120601|2011-09-12 07:30,12,88.05,88.05,88.05,88.05,1
20120601|2011-09-12 08:00,12,88.48,88.65,88.48,88.65,2
20120601|2011-09-12 08:30,12,88.44,89.11,88.32,89.07,8
20120601|2011-09-12 09:00,12,89.7,89.7,89.7,89.7,3
20120601|2011-09-12 09:30,12,89.2,89.39,89.17,89.35,196
20120601|2011-09-12 10:30,12,90.04,90.04,90.04,90.04,13
20120601|2011-09-12 12:30,12,89.29,89.29,89.25,89.25,2
20120601|2011-09-12 14:00,12,89.45,89.45,89.4,89.4,10
20120601|2011-09-12 15:00,12,89.98,89.98,89.98,89.98,1
20120601|2011-09-13 00:00,13,90.19,90.19,90.19,90.19,1
20120601|2011-09-13 04:00,13,89.93,89.93,89.62,89.62,18
20120601|2011-09-13 04:30,13,90.02,90.05,89.77,89.81,6
20120601|2011-09-13 05:30,13,90.18,90.18,90.18,90.18,1
20120601|2011-09-13 06:00,13,90.32,90.51,90.31,90.51,38
20120601|2011-09-13 06:30,13,90.71,90.85,90.71,90.85,6
20120601|2011-09-13 07:00,13,90.81,90.97,90.79,90.97,8
20120601|2011-09-13 07:30,13,91.01,91.01,91.01,91.01,1
20120601|2011-09-13 08:00,13,90.92,90.92,90.13,90.57,42
20120601|2011-09-13 08:30,13,90.38,90.46,90.38,90.46,3
20120601|2011-09-13 09:00,13,90.74,90.92,90.74,90.81,38
20120601|2011-09-13 09:30,13,90.5,90.53,90.5,90.53,21
20120601|2011-09-13 10:00,13,90.19,90.33,90.19,90.33,3
20120601|2011-09-13 10:30,13,90.43,90.56,90.43,90.56,4
20120601|2011-09-13 12:00,13,91.27,91.3,91.27,91.3,50
20120601|2011-09-13 13:30,13,91.24,91.24,91.05,91.05,47
20120601|2011-09-13 14:00,13,91.02,91.02,91.02,91.02,5
20120601|2011-09-13 14:30,13,91,91,91,91,4
20120601|2011-09-14 00:00,14,90,90,90,90,1
20120601|2011-09-14 04:00,14,90.21,90.21,90.2,90.2,2
20120601|2011-09-14 04:30,14,90.24,90.49,90.24,90.49,4
20120601|2011-09-14 05:30,14,90.68,90.74,90.68,90.73,9
20120601|2011-09-14 06:30,14,91.01,91.01,91.01,91.01,1
20120601|2011-09-14 07:00,14,90.79,90.79,90.79,90.79,2
20120601|2011-09-14 07:30,14,90.54,90.59,90.52,90.59,7
20120601|2011-09-14 08:00,14,90.73,90.73,90.73,90.73,1
20120601|2011-09-14 08:30,14,90.78,90.81,90.78,90.81,2
20120601|2011-09-14 09:00,14,90.44,90.5,90.44,90.5,2
20120601|2011-09-14 09:30,14,90.59,90.59,89.54,89.63,11
20120601|2011-09-14 10:00,14,89.84,89.84,89.84,89.84,4
20120601|2011-09-14 10:30,14,89.91,90.38,89.91,90.38,6
20120601|2011-09-14 11:30,14,89.89,89.89,89.89,89.89,6
20120601|2011-09-14 13:00,14,90.29,90.3,90.29,90.3,33
20120601|2011-09-14 13:30,14,90.3,90.3,90.23,90.23,21
20120601|2011-09-14 14:00,14,90.33,90.38,90.33,90.38,91
20120601|2011-09-14 14:30,14,90.31,90.31,90.31,90.31,1
20120601|2011-09-15 02:30,15,90.05,90.25,90.05,90.25,4
20120601|2011-09-15 03:30,15,90.24,90.24,89.88,89.88,13
20120601|2011-09-15 04:00,15,90.56,90.56,90.54,90.54,3
20120601|2011-09-15 05:00,15,90.75,90.75,90.75,90.75,2
20120601|2011-09-15 05:30,15,90.93,90.93,90.89,90.92,4
20120601|2011-09-15 06:00,15,90.97,90.97,90.97,90.97,2
20120601|2011-09-15 06:30,15,91.15,91.15,91.08,91.08,4
20120601|2011-09-15 07:00,15,91.05,91.05,91.05,91.05,12
20120601|2011-09-15 08:00,15,90.58,91.31,90.58,91.11,7
20120601|2011-09-15 08:30,15,91.21,91.33,91.21,91.33,2
20120601|2011-09-15 09:00,15,91.46,91.65,91.46,91.46,28
20120601|2011-09-15 09:30,15,91.13,91.13,91.13,91.13,1
20120601|2011-09-15 10:00,15,91.26,91.26,91.26,91.26,1
20120601|2011-09-15 10:30,15,91.05,91.05,91.05,91.05,1
20120601|2011-09-15 11:30,15,91.12,91.12,91.08,91.08,19
20120601|2011-09-15 12:00,15,91.1,91.1,91.1,91.1,1
20120601|2011-09-15 12:30,15,91.19,91.19,90.9,90.9,376
20120601|2011-09-15 13:00,15,91.08,91.16,91.08,91.13,6
20120601|2011-09-15 13:30,15,91.04,91.07,91.04,91.07,45
20120601|2011-09-15 15:00,15,91.03,91.04,91.03,91.04,26
20120601|2011-09-16 02:00,16,91.02,91.02,91.02,91.02,1
20120601|2011-09-16 02:30,16,91.02,91.07,91.02,91.03,4
20120601|2011-09-16 04:30,16,91.12,91.16,91.12,91.16,2
20120601|2011-09-16 05:00,16,90.91,90.96,90.91,90.96,5
20120601|2011-09-16 05:30,16,91.27,91.27,91.27,91.27,2
20120601|2011-09-16 06:00,16,91.16,91.16,91.14,91.14,3
20120601|2011-09-16 06:30,16,90.96,90.96,90.96,90.96,1
20120601|2011-09-16 07:00,16,90.75,90.75,90.75,90.75,1
20120601|2011-09-16 07:30,16,90.77,90.77,90.77,90.77,2
20120601|2011-09-16 08:00,16,90.98,90.98,90.8,90.95,6
20120601|2011-09-16 08:30,16,91.05,91.16,91.05,91.16,3
20120601|2011-09-16 09:00,16,91.04,91.2,90.45,90.59,6
20120601|2011-09-16 09:30,16,90.36,90.38,89.7,89.99,19
20120601|2011-09-16 10:00,16,90.15,90.15,89.58,89.6,33
20120601|2011-09-16 10:30,16,89.14,89.14,89.14,89.14,1
20120601|2011-09-16 11:00,16,89.88,89.88,89.88,89.88,1
20120601|2011-09-16 12:30,16,89.47,89.47,89.47,89.47,1
20120601|2011-09-16 13:00,16,90.06,90.06,90.06,90.06,1
20120601|2011-09-16 13:30,16,90.08,90.1,90.03,90.1,66
20120601|2011-09-19 04:30,19,89.02,89.02,89.02,89.02,2
20120601|2011-09-19 05:30,19,89.24,89.32,89.24,89.32,4
20120601|2011-09-19 06:30,19,89.33,89.33,89.33,89.33,1
20120601|2011-09-19 08:00,19,88.38,88.38,87.87,87.9,4
20120601|2011-09-19 08:30,19,87.9,87.9,87.9,87.9,50
20120601|2011-09-19 09:00,19,87.42,87.44,87.42,87.44,6
20120601|2011-09-19 09:30,19,87.2,87.41,87.2,87.41,33
20120601|2011-09-19 10:00,19,87.67,87.67,87.67,87.67,1
20120601|2011-09-19 10:30,19,87.6,87.76,87.6,87.76,3
20120601|2011-09-19 11:30,19,87.13,87.13,87.1,87.1,9
20120601|2011-09-19 12:00,19,86.94,87.05,86.94,87.05,3
20120601|2011-09-19 13:30,19,87.58,87.65,87.57,87.6,30
20120601|2011-09-20 01:00,20,87.49,87.49,87.49,87.49,2
20120601|2011-09-20 03:00,20,88.59,88.59,88.59,88.59,1
20120601|2011-09-20 03:30,20,88.31,88.31,88.31,88.31,1
20120601|2011-09-20 06:30,20,88.72,88.72,88.72,88.72,1
20120601|2011-09-20 09:00,20,88.11,88.11,88.11,88.11,1
20120601|2011-09-20 09:30,20,88.61,88.9,88.61,88.9,11
20120601|2011-09-20 10:30,20,88.83,88.83,88.83,88.83,2
20120601|2011-09-20 11:00,20,88.71,88.71,88.71,88.71,2
20120601|2011-09-20 13:00,20,88.77,88.85,88.77,88.83,54
20120601|2011-09-20 13:30,20,88.83,88.84,88.79,88.79,40
20120601|2011-09-20 15:00,20,88.32,88.32,88.32,88.32,1
20120601|2011-09-21 02:00,21,88.21,88.3,88.21,88.3,2
20120601|2011-09-21 03:00,21,88.57,88.57,88.57,88.57,1
20120601|2011-09-21 03:30,21,88.23,88.23,88.23,88.23,1
20120601|2011-09-21 04:00,21,88.4,88.4,88.4,88.4,2
20120601|2011-09-21 05:00,21,88.33,88.38,88.33,88.38,2
20120601|2011-09-21 06:00,21,88.16,88.16,88.11,88.11,2
20120601|2011-09-21 07:00,21,87.93,87.93,87.86,87.93,4
20120601|2011-09-21 08:00,21,88.5,88.52,88.5,88.52,12
20120601|2011-09-21 08:30,21,88.38,88.38,88.38,88.38,1
20120601|2011-09-21 09:30,21,88.71,89.58,88.71,89.58,12
20120601|2011-09-21 10:00,21,89.7,89.7,89.5,89.5,6
20120601|2011-09-21 10:30,21,89.53,89.53,89.43,89.43,8
20120601|2011-09-21 11:00,21,89.15,89.15,89.07,89.1,3
20120601|2011-09-21 11:30,21,89.15,89.15,89.15,89.15,1
20120601|2011-09-21 12:00,21,88.84,88.84,88.64,88.64,13
20120601|2011-09-21 13:00,21,88.52,88.66,87.66,87.84,19
20120601|2011-09-21 13:30,21,87.61,87.61,87.61,87.61,7
20120601|2011-09-21 14:00,21,87.61,87.61,87.61,87.61,12
20120601|2011-09-21 15:30,21,86.88,86.88,86.88,86.88,1
20120601|2011-09-22 02:00,22,86,86.02,86,86.02,21
20120601|2011-09-22 03:00,22,85.43,85.43,85.15,85.15,2
20120601|2011-09-22 03:30,22,85.15,85.15,85.15,85.15,1
20120601|2011-09-22 04:00,22,85.13,85.17,84.59,84.59,20
20120601|2011-09-22 04:30,22,84.85,85,84.85,84.95,33
20120601|2011-09-22 05:00,22,85.01,85.01,85.01,85.01,7
20120601|2011-09-22 05:30,22,84.13,84.13,84.03,84.03,2
20120601|2011-09-22 06:30,22,84.14,84.3,83.96,83.96,58
20120601|2011-09-22 07:00,22,84.29,84.29,83.34,83.43,7
20120601|2011-09-22 07:30,22,83.44,83.52,83.29,83.52,8
20120601|2011-09-22 08:00,22,83.18,83.18,82.37,82.8,157
20120601|2011-09-22 08:30,22,83.1,83.21,83.1,83.21,3
20120601|2011-09-22 09:00,22,83.71,83.81,83.69,83.69,3
20120601|2011-09-22 09:30,22,83.68,83.68,83.68,83.68,1
20120601|2011-09-22 10:00,22,83.66,83.66,83.15,83.15,7
20120601|2011-09-22 10:30,22,83.04,83.04,83.04,83.04,2
20120601|2011-09-22 11:00,22,82.48,82.48,82.48,82.48,5
20120601|2011-09-22 11:30,22,83.04,83.22,83.04,83.22,70
20120601|2011-09-22 12:00,22,82.19,82.19,81.98,81.98,3
20120601|2011-09-22 12:30,22,82.03,82.21,81.96,82.02,46
20120601|2011-09-22 13:00,22,81.95,82.8,81.95,82.28,160
20120601|2011-09-22 13:30,22,82.25,82.25,82.2,82.2,4
20120601|2011-09-22 14:00,22,81.81,81.81,81.81,81.81,1
20120601|2011-09-22 21:00,23,83.02,83.02,83.02,83.02,1
20120601|2011-09-23 00:30,23,82.09,82.09,82.09,82.09,1
20120601|2011-09-23 02:30,23,82.59,82.81,82.59,82.81,2
20120601|2011-09-23 04:30,23,82.98,82.98,82.98,82.98,1
20120601|2011-09-23 05:00,23,81.76,81.76,81.76,81.76,1
20120601|2011-09-23 05:30,23,81.05,81.05,80.41,80.41,13
20120601|2011-09-23 06:30,23,80.65,80.65,79.96,80.01,21
20120601|2011-09-23 07:00,23,80.13,80.55,79.66,80.53,69
20120601|2011-09-23 07:30,23,80.78,80.95,80.78,80.95,2
20120601|2011-09-23 08:00,23,80.71,81.43,80.71,81.36,12
20120601|2011-09-23 08:30,23,81.63,82.09,81.63,82.09,3
20120601|2011-09-23 09:00,23,81.91,81.91,81.31,81.8,6
20120601|2011-09-23 09:30,23,82.6,82.6,82.6,82.6,8
20120601|2011-09-23 10:00,23,82.08,82.75,82.08,82.75,22
20120601|2011-09-23 10:30,23,82.44,82.44,81.81,81.95,11
20120601|2011-09-23 11:00,23,82.16,82.35,81.9,81.93,47
20120601|2011-09-23 11:30,23,81.95,82.32,81.7,82.3,170
20120601|2011-09-23 12:00,23,81.75,82.22,81.74,82.03,15
20120601|2011-09-23 12:30,23,82.36,82.63,82.3,82.5,75
20120601|2011-09-23 13:00,23,82.76,82.9,81.89,82.03,31
20120601|2011-09-23 13:30,23,82,82.2,82,82.2,14
20120601|2011-09-26 00:00,26,81.3,81.3,81.3,81.3,1
20120601|2011-09-26 00:30,26,81.09,81.09,80.23,80.23,5
20120601|2011-09-26 01:00,26,80.05,80.05,79.58,79.58,3
20120601|2011-09-26 01:30,26,79.48,79.59,79.39,79.59,4
20120601|2011-09-26 02:00,26,80.46,80.46,80.46,80.46,10
20120601|2011-09-26 05:30,26,82.21,82.21,82.21,82.21,1
20120601|2011-09-26 06:00,26,82.52,82.59,82.52,82.59,2
20120601|2011-09-26 07:30,26,82.13,82.13,81.97,81.97,2
20120601|2011-09-26 08:00,26,81.88,81.88,81.37,81.37,12
20120601|2011-09-26 09:00,26,80.17,80.17,80.17,80.17,5
20120601|2011-09-26 09:30,26,80.73,81.36,80.73,81.36,18
20120601|2011-09-26 10:00,26,81.33,81.98,81.26,81.95,15
20120601|2011-09-26 10:30,26,81.87,82.53,81.83,82.53,6
20120601|2011-09-26 11:00,26,81.7,81.7,81.7,81.7,4
20120601|2011-09-26 11:30,26,82.33,82.33,81.9,82.03,9
20120601|2011-09-26 12:00,26,81.98,81.98,81.98,81.98,2
20120601|2011-09-26 12:30,26,82.47,82.47,82.42,82.42,2
20120601|2011-09-26 13:00,26,82.63,82.98,82.29,82.29,16
20120601|2011-09-26 13:30,26,82.03,82.14,82.03,82.1,3
20120601|2011-09-26 15:30,26,83.12,83.12,83.12,83.12,1
20120601|2011-09-27 02:30,27,84.01,84.01,83.96,84.01,8
20120601|2011-09-27 04:00,27,84.57,84.57,84.57,84.57,1
20120601|2011-09-27 04:30,27,84.26,84.26,84.26,84.26,2
20120601|2011-09-27 06:30,27,84.71,84.73,84.56,84.56,3
20120601|2011-09-27 07:00,27,84.75,84.75,84.74,84.74,2
20120601|2011-09-27 07:30,27,84.37,84.37,84.31,84.32,7
20120601|2011-09-27 08:30,27,84.56,84.99,84.56,84.99,16
20120601|2011-09-27 09:00,27,85.26,85.43,85.05,85.43,6
20120601|2011-09-27 09:30,27,85.66,85.72,85.66,85.72,3
20120601|2011-09-27 10:00,27,85.54,85.54,85.09,85.09,4
20120601|2011-09-27 11:00,27,85.46,85.51,85.43,85.51,11
20120601|2011-09-27 11:30,27,85.35,85.35,85.35,85.35,5
20120601|2011-09-27 12:00,27,85.5,85.51,85.5,85.51,4
20120601|2011-09-27 12:30,27,85.25,85.25,85.2,85.2,7
20120601|2011-09-27 13:00,27,85.65,85.65,85.65,85.65,25
20120601|2011-09-27 13:30,27,86.26,86.39,86.26,86.34,9
20120601|2011-09-27 14:00,27,85.84,85.84,85.75,85.75,7
20120601|2011-09-27 14:30,27,85.7,85.7,85.7,85.7,64
20120601|2011-09-27 15:00,27,85.4,85.4,85.4,85.4,30
20120601|2011-09-27 15:30,27,85.4,85.4,85.4,85.4,1
20120601|2011-09-28 01:00,28,84.77,84.77,84.77,84.77,1
20120601|2011-09-28 02:00,28,85.43,85.86,85.43,85.86,4
20120601|2011-09-28 03:30,28,85.14,85.25,84.97,85.25,8
20120601|2011-09-28 04:00,28,85.25,85.25,85.25,85.25,1
20120601|2011-09-28 04:30,28,85.57,85.85,85.57,85.85,7
20120601|2011-09-28 06:00,28,85.86,85.88,85.8,85.87,40
20120601|2011-09-28 06:30,28,85.97,85.97,85.96,85.96,10
20120601|2011-09-28 07:30,28,85.04,85.04,85.04,85.04,1
20120601|2011-09-28 08:30,28,85.53,85.57,85.53,85.57,35
20120601|2011-09-28 09:00,28,85.09,85.09,85.09,85.09,1
20120601|2011-09-28 09:30,28,84.79,85.44,84.79,85.38,3
20120601|2011-09-28 10:00,28,84.99,84.99,84.99,84.99,1
20120601|2011-09-28 10:30,28,85.13,85.2,85.13,85.2,16
20120601|2011-09-28 11:00,28,84.6,84.6,84.37,84.45,17
20120601|2011-09-28 12:00,28,83.96,83.96,83.95,83.95,3
20120601|2011-09-28 12:30,28,83.76,83.76,83.73,83.73,4
20120601|2011-09-28 13:00,28,83.13,83.3,83.12,83.3,8
20120601|2011-09-28 13:30,28,83.12,83.24,83.12,83.24,3
20120601|2011-09-28 14:00,28,83.09,83.09,83.09,83.09,6
20120601|2011-09-29 01:00,29,83.52,83.52,83.52,83.52,1
20120601|2011-09-29 01:30,29,83.17,83.29,83.17,83.29,3
20120601|2011-09-29 02:30,29,83.75,84.01,83.73,84,21
20120601|2011-09-29 06:30,29,83.29,83.29,83.29,83.29,1
20120601|2011-09-29 07:00,29,83.49,83.82,83.49,83.82,11
20120601|2011-09-29 07:30,29,84.43,84.43,84.11,84.16,11
20120601|2011-09-29 08:00,29,84.03,84.95,84.03,84.8,30
20120601|2011-09-29 08:30,29,84.88,85.57,84.88,85.51,42
20120601|2011-09-29 09:00,29,85.7,85.7,84.94,84.94,7
20120601|2011-09-29 09:30,29,83.96,84.15,83.94,84,47
20120601|2011-09-29 10:00,29,84.06,84.59,83.95,84.59,16
20120601|2011-09-29 10:30,29,84.59,84.92,84.59,84.73,11
20120601|2011-09-29 11:00,29,85.12,85.12,84.74,84.74,11
20120601|2011-09-29 11:30,29,85.03,85.08,84.54,85.08,12
20120601|2011-09-29 12:00,29,85.26,85.32,85.18,85.18,76
20120601|2011-09-29 12:30,29,84.69,84.69,84.69,84.69,1
20120601|2011-09-29 13:00,29,83.81,83.81,83.51,83.51,3
20120601|2011-09-29 13:30,29,83.87,83.87,83.62,83.7,41
20120601|2011-09-29 14:30,29,84,84,84,84,1
20120601|2011-09-30 02:00,30,83.66,83.66,83.66,83.66,3
20120601|2011-09-30 05:00,30,83.58,83.58,83.46,83.46,75
20120601|2011-09-30 05:30,30,83.38,83.38,83.23,83.23,125
20120601|2011-09-30 06:00,30,83.15,83.26,82.71,82.71,55
20120601|2011-09-30 06:30,30,82.86,82.86,82.68,82.68,5
20120601|2011-09-30 07:00,30,82.84,82.84,82.84,82.84,1
20120601|2011-09-30 07:30,30,82.37,82.5,82.05,82.05,63
20120601|2011-09-30 08:00,30,81.88,81.99,81.69,81.96,66
20120601|2011-09-30 08:30,30,81.62,82.21,81.61,82,32
20120601|2011-09-30 09:00,30,81.84,82.67,81.84,82.64,104
20120601|2011-09-30 09:30,30,82.18,82.18,81.66,81.66,51
20120601|2011-09-30 10:30,30,82.21,82.21,82.13,82.13,151
20120601|2011-09-30 11:00,30,82.09,82.58,81.97,82.58,24
20120601|2011-09-30 11:30,30,82.76,82.77,82.5,82.56,34
20120601|2011-09-30 12:00,30,82.07,82.07,81.76,81.76,4
20120601|2011-09-30 12:30,30,82.24,82.24,82.24,82.24,1
20120601|2011-09-30 13:00,30,81.49,81.49,80.52,80.52,137
20120601|2011-09-30 13:30,30,80.54,80.54,80.28,80.45,157
20120601|2011-10-02 20:00,3,79.74,79.9,79.74,79.9,10
20120601|2011-10-02 20:30,3,80.01,80.01,79.98,80,5
20120601|2011-10-02 22:00,3,79.5,79.54,79.5,79.54,12
20120601|2011-10-02 23:00,3,79.34,79.5,79.34,79.5,3
20120601|2011-10-03 04:00,3,79.42,79.84,79.42,79.78,9
20120601|2011-10-03 05:30,3,79.87,79.87,79.87,79.87,1
20120601|2011-10-03 06:00,3,79.78,79.78,79.68,79.72,5
20120601|2011-10-03 06:30,3,79.89,79.89,79.89,79.89,1
20120601|2011-10-03 07:00,3,79.52,79.52,79.51,79.52,8
20120601|2011-10-03 07:30,3,79.58,79.6,78.75,78.75,29
20120601|2011-10-03 08:00,3,78.61,78.8,78.49,78.56,11
20120601|2011-10-03 08:30,3,78.93,78.93,78.85,78.85,2
20120601|2011-10-03 09:00,3,79,79.64,79,79.26,84
20120601|2011-10-03 10:30,3,80.3,81.02,80.3,81.02,3
20120601|2011-10-03 11:00,3,81.13,81.13,80.47,80.47,8
20120601|2011-10-03 11:30,3,80.05,80.05,80.05,80.05,9
20120601|2011-10-03 12:00,3,79.69,79.69,78.92,78.92,19
20120601|2011-10-03 12:30,3,79,79,78.88,78.93,14
20120601|2011-10-03 13:00,3,79.24,79.77,79.23,79.54,14
20120601|2011-10-03 15:00,3,78.5,78.5,78.5,78.5,1
20120601|2011-10-04 02:30,4,77.9,77.9,77.54,77.64,5
20120601|2011-10-04 03:30,4,77.93,77.93,77.93,77.93,1
20120601|2011-10-04 05:00,4,77.91,78.01,77.88,77.99,11
20120601|2011-10-04 05:30,4,77.73,77.74,77.63,77.63,9
20120601|2011-10-04 06:00,4,77.43,77.44,77.4,77.44,40
20120601|2011-10-04 06:30,4,77.2,77.2,77.05,77.05,14
20120601|2011-10-04 07:00,4,76.96,76.96,76.73,76.73,9
20120601|2011-10-04 07:30,4,77.4,77.4,77.32,77.32,3
20120601|2011-10-04 08:00,4,77.13,77.47,77.13,77.38,10
20120601|2011-10-04 09:00,4,77.93,78.01,77.92,78.01,42
20120601|2011-10-04 09:30,4,77.9,78.89,77.9,78.54,14
20120601|2011-10-04 10:00,4,79.31,79.31,79.31,79.31,11
20120601|2011-10-04 10:30,4,78.29,78.51,78.29,78.51,9
20120601|2011-10-04 11:00,4,78.96,78.96,78.57,78.57,18
20120601|2011-10-04 11:30,4,78.56,78.82,78.41,78.56,19
20120601|2011-10-04 12:00,4,78.49,78.6,78.13,78.13,38
20120601|2011-10-04 12:30,4,78.47,78.51,77.83,77.83,20
20120601|2011-10-04 13:00,4,77.44,77.44,77.13,77.37,4
20120601|2011-10-04 13:30,4,77.29,77.31,77.26,77.31,19
20120601|2011-10-04 15:00,4,78.95,78.95,78.95,78.95,9
20120601|2011-10-04 23:30,5,79.43,79.52,79.43,79.52,2
20120601|2011-10-05 01:30,5,79.5,79.5,79.5,79.5,3
20120601|2011-10-05 03:30,5,79.33,79.33,79.33,79.33,1
20120601|2011-10-05 04:30,5,78.82,78.82,78.82,78.82,5
20120601|2011-10-05 06:00,5,79.45,79.45,79.45,79.45,5
20120601|2011-10-05 07:30,5,79,79,78.9,78.9,3
20120601|2011-10-05 08:00,5,79.03,79.27,79.03,79.27,16
20120601|2011-10-05 08:30,5,78.75,79,78.75,78.91,5
20120601|2011-10-05 09:00,5,79.22,79.57,79.22,79.31,5
20120601|2011-10-05 09:30,5,79.6,79.82,79.6,79.62,12
20120601|2011-10-05 10:00,5,79.72,79.72,79.72,79.72,1
20120601|2011-10-05 11:00,5,79.99,79.99,79.95,79.95,4
20120601|2011-10-05 11:30,5,79.66,79.67,79.66,79.67,4
20120601|2011-10-05 12:00,5,80.55,80.55,80.55,80.55,1
20120601|2011-10-05 12:30,5,80.57,80.57,80.57,80.57,2
20120601|2011-10-05 13:00,5,80.38,80.88,80.31,80.75,37
20120601|2011-10-05 13:30,5,80.49,80.49,80.48,80.48,8
20120601|2011-10-05 14:30,5,80.77,80.79,80.77,80.79,4
20120601|2011-10-05 15:00,5,80.85,80.85,80.85,80.85,19
20120601|2011-10-06 03:00,6,81.83,81.83,81.83,81.83,5
20120601|2011-10-06 03:30,6,81.86,81.96,81.86,81.94,32
20120601|2011-10-06 04:00,6,81.87,81.9,81.87,81.9,5
20120601|2011-10-06 06:30,6,81.59,81.59,81.59,81.59,1
20120601|2011-10-06 07:00,6,81.12,81.24,81.08,81.24,9
20120601|2011-10-06 08:00,6,81.31,81.31,80.41,80.59,5
20120601|2011-10-06 08:30,6,80.28,80.56,80.28,80.56,7
20120601|2011-10-06 09:00,6,80.74,81.1,80.74,81.1,8
20120601|2011-10-06 09:30,6,81.3,81.3,81.3,81.3,1
20120601|2011-10-06 10:00,6,81.31,81.36,81.31,81.34,6
20120601|2011-10-06 10:30,6,81.6,81.61,81.6,81.61,2
20120601|2011-10-06 11:00,6,81.47,81.47,81.47,81.47,4
20120601|2011-10-06 11:30,6,81.65,82.23,81.65,82.23,37
20120601|2011-10-06 12:00,6,82.56,82.71,82.56,82.71,23
20120601|2011-10-06 12:30,6,82.75,83.14,82.75,83.14,7
20120601|2011-10-06 13:00,6,83.5,83.71,83.5,83.7,140
20120601|2011-10-06 13:30,6,83.74,83.74,83.48,83.48,13
20120601|2011-10-06 14:00,6,83.38,83.38,83.38,83.38,1
20120601|2011-10-07 03:00,7,83.24,83.24,83.24,83.24,2
20120601|2011-10-07 03:30,7,83.08,83.08,83.08,83.08,1
20120601|2011-10-07 04:30,7,83.04,83.04,83.04,83.04,1
20120601|2011-10-07 05:00,7,83.21,83.21,83.21,83.21,1
20120601|2011-10-07 05:30,7,83.11,83.11,83.1,83.1,5
20120601|2011-10-07 07:00,7,83.11,83.11,83.11,83.11,1
20120601|2011-10-07 07:30,7,83.3,84.91,83.3,84.46,10
20120601|2011-10-07 08:00,7,83.98,84.1,83.98,84.1,14
20120601|2011-10-07 08:30,7,83.75,84.22,83.6,84.22,27
20120601|2011-10-07 09:30,7,83.94,84.05,83.94,84.05,50
20120601|2011-10-07 10:00,7,83.89,83.89,83.36,83.78,24
20120601|2011-10-07 10:30,7,83.63,83.63,83.49,83.5,25
20120601|2011-10-07 11:00,7,83.47,83.53,82.7,82.81,15
20120601|2011-10-07 11:30,7,82.88,82.88,82.88,82.88,2
20120601|2011-10-07 13:00,7,83.83,83.83,83.47,83.63,19
20120601|2011-10-07 13:30,7,83.43,83.57,83.35,83.4,56
20120601|2011-10-07 14:00,7,83.7,83.7,83.67,83.67,40
20120601|2011-10-07 14:30,7,83.76,83.76,83.7,83.7,6
20120601|2011-10-10 04:00,10,84.63,84.63,84.63,84.63,1
20120601|2011-10-10 04:30,10,84.75,84.85,84.75,84.85,3
20120601|2011-10-10 07:30,10,85.52,85.52,85.2,85.2,8
20120601|2011-10-10 08:30,10,85.37,85.97,85.37,85.97,7
20120601|2011-10-10 09:00,10,86.44,86.44,86.36,86.37,4
20120601|2011-10-10 09:30,10,86.45,86.53,86.27,86.27,50
20120601|2011-10-10 10:00,10,86.51,86.51,86.15,86.24,26
20120601|2011-10-10 10:30,10,86.18,86.18,86.18,86.18,4
20120601|2011-10-10 11:00,10,86.21,86.35,86.21,86.35,3
20120601|2011-10-10 11:30,10,86.34,86.34,86.34,86.34,1
20120601|2011-10-10 12:00,10,86.47,86.55,86.21,86.21,16
20120601|2011-10-10 13:00,10,85.98,86.02,85.98,86.02,12
20120601|2011-10-10 14:30,10,86.03,86.19,86.03,86.19,3
20120601|2011-10-11 02:30,11,85.9,85.9,85.9,85.9,1
20120601|2011-10-11 03:30,11,84.97,84.97,84.97,84.97,1
20120601|2011-10-11 05:00,11,85.25,85.32,85.25,85.32,4
20120601|2011-10-11 05:30,11,85.32,85.65,85.32,85.6,5
20120601|2011-10-11 06:30,11,85.51,85.51,85.43,85.43,6
20120601|2011-10-11 07:30,11,85.18,85.22,84.86,84.86,6
20120601|2011-10-11 09:00,11,85.48,85.59,85.48,85.52,8
20120601|2011-10-11 09:30,11,85.75,86.1,85.75,85.89,5
20120601|2011-10-11 10:00,11,85.84,85.89,85.79,85.85,26
20120601|2011-10-11 10:30,11,85.92,85.92,85.92,85.92,1
20120601|2011-10-11 11:00,11,86.55,87,86.44,86.95,31
20120601|2011-10-11 11:30,11,86.63,86.68,86.47,86.68,5
20120601|2011-10-11 12:00,11,86.76,86.76,86.53,86.57,22
20120601|2011-10-11 12:30,11,86.73,87.07,86.73,87.07,6
20120601|2011-10-11 13:00,11,87.25,87.35,86.73,86.78,23
20120601|2011-10-11 14:30,11,86.56,86.56,86.21,86.21,2
20120601|2011-10-11 15:00,11,86.49,86.56,86.26,86.26,10
20120601|2011-10-11 15:30,11,86.26,86.37,86.26,86.37,6
20120601|2011-10-11 19:30,12,85.93,85.93,85.93,85.93,2
20120601|2011-10-11 23:30,12,86.33,86.33,86.31,86.31,5
20120601|2011-10-12 02:30,12,86.53,86.53,86.53,86.53,1
20120601|2011-10-12 03:00,12,86.7,86.73,86.7,86.73,3
20120601|2011-10-12 03:30,12,86.92,86.92,86.84,86.84,8
20120601|2011-10-12 04:00,12,87.12,87.12,87.12,87.12,1
20120601|2011-10-12 04:30,12,87.21,87.45,87.21,87.39,12
20120601|2011-10-12 05:00,12,87.44,87.45,87.07,87.07,9
20120601|2011-10-12 05:30,12,87.13,87.14,87.13,87.14,4
20120601|2011-10-12 06:30,12,87.08,87.08,86.91,86.91,7
20120601|2011-10-12 07:00,12,86.91,87.01,86.91,87,10
20120601|2011-10-12 07:30,12,87.03,87.15,87.01,87.15,14
20120601|2011-10-12 08:00,12,86.9,87.01,86.74,86.75,15
20120601|2011-10-12 08:30,12,86.94,86.94,86.94,86.94,1
20120601|2011-10-12 09:00,12,86.65,87.18,86.58,87.18,18
20120601|2011-10-12 09:30,12,87.16,87.27,86.93,86.93,14
20120601|2011-10-12 10:30,12,86.71,86.72,86.49,86.49,5
20120601|2011-10-12 11:00,12,86.34,86.68,86.22,86.65,54
20120601|2011-10-12 11:30,12,86.67,87.02,86.67,87.02,15
20120601|2011-10-12 12:00,12,87.11,87.11,86.99,86.99,8
20120601|2011-10-12 12:30,12,86.93,86.93,86.67,86.67,11
20120601|2011-10-12 13:00,12,86.72,86.9,86.56,86.56,51
20120601|2011-10-12 13:30,12,86.39,86.45,86.35,86.35,24
20120601|2011-10-12 14:30,12,86.49,86.5,86.19,86.19,37
20120601|2011-10-12 15:00,12,85.76,85.76,85.76,85.76,1
20120601|2011-10-12 15:30,12,85.79,85.79,85.73,85.73,2
20120601|2011-10-13 02:00,13,86.06,86.06,86.06,86.06,1
20120601|2011-10-13 03:30,13,85.49,85.49,85.49,85.49,2
20120601|2011-10-13 04:00,13,85.51,85.51,85.51,85.51,1
20120601|2011-10-13 04:30,13,85.35,85.46,85.25,85.25,5
20120601|2011-10-13 05:30,13,85.43,85.43,85.43,85.43,1
20120601|2011-10-13 06:00,13,85.18,85.18,85.18,85.18,1
20120601|2011-10-13 08:00,13,85.57,85.6,85.26,85.26,13
20120601|2011-10-13 08:30,13,84.77,84.89,84.45,84.45,10
20120601|2011-10-13 09:00,13,84.67,84.8,84.65,84.76,87
20120601|2011-10-13 09:30,13,84.99,85.08,84.92,85.08,5
20120601|2011-10-13 10:00,13,84.81,85.48,84.67,84.89,27
20120601|2011-10-13 11:00,13,85.3,85.3,84.82,84.82,24
20120601|2011-10-13 11:30,13,84.62,84.62,84.62,84.62,2
20120601|2011-10-13 12:00,13,85.05,85.55,85.05,85.55,11
20120601|2011-10-13 12:30,13,85.67,86.15,85.67,86.15,5
20120601|2011-10-13 13:00,13,85.55,85.55,85.24,85.24,7
20120601|2011-10-13 13:30,13,85.44,85.45,85.44,85.45,17
20120601|2011-10-13 14:00,13,85.68,85.68,85.68,85.68,1
20120601|2011-10-13 15:00,13,85.57,85.57,85.57,85.57,4
20120601|2011-10-13 19:00,14,85.32,85.32,85.32,85.32,1
20120601|2011-10-14 01:00,14,85.93,85.93,85.93,85.93,1
20120601|2011-10-14 01:30,14,85.81,85.81,85.81,85.81,1
20120601|2011-10-14 02:00,14,85.8,85.86,85.8,85.86,2
20120601|2011-10-14 03:00,14,86.32,86.32,86.24,86.24,2
20120601|2011-10-14 03:30,14,86.5,86.51,86.49,86.51,20
20120601|2011-10-14 04:00,14,86.51,86.63,86.51,86.63,60
20120601|2011-10-14 04:30,14,86.58,86.8,86.42,86.73,155
20120601|2011-10-14 05:00,14,86.4,86.4,86.22,86.38,3
20120601|2011-10-14 07:00,14,86.67,86.91,86.67,86.91,16
20120601|2011-10-14 07:30,14,87.25,87.33,87.2,87.26,18
20120601|2011-10-14 08:00,14,87.33,87.91,87.33,87.91,5
20120601|2011-10-14 08:30,14,87.89,87.89,87.82,87.82,23
20120601|2011-10-14 09:00,14,87.54,87.54,87.54,87.54,1
20120601|2011-10-14 10:00,14,87.1,87.1,87.1,87.1,26
20120601|2011-10-14 10:30,14,87.28,87.28,87.28,87.28,3
20120601|2011-10-14 11:00,14,87.58,87.58,87.42,87.44,5
20120601|2011-10-14 11:30,14,87.54,87.65,87.54,87.65,12
20120601|2011-10-14 12:00,14,87.77,87.87,87.59,87.79,16
20120601|2011-10-14 12:30,14,87.55,87.55,87.52,87.52,4
20120601|2011-10-14 13:00,14,87.3,87.5,87.22,87.5,14
20120601|2011-10-14 14:00,14,87.88,87.88,87.88,87.88,1
20120601|2011-10-14 14:30,14,87.99,88.01,87.99,88.01,3
20120601|2011-10-14 15:00,14,87.98,87.98,87.97,87.97,7
20120601|2011-10-14 15:30,14,88.03,88.03,88.03,88.03,2
20120601|2011-10-17 02:30,17,88.63,88.64,88.61,88.64,8
20120601|2011-10-17 03:00,17,88.78,88.79,88.71,88.71,6
20120601|2011-10-17 03:30,17,88.85,88.95,88.85,88.95,5
20120601|2011-10-17 04:00,17,88.83,88.83,88.76,88.79,14
20120601|2011-10-17 06:00,17,87.74,87.74,87.74,87.74,1
20120601|2011-10-17 07:30,17,87.57,87.7,87.57,87.7,2
20120601|2011-10-17 08:00,17,87.59,87.62,87.47,87.62,4
20120601|2011-10-17 08:30,17,87.03,87.1,86.97,87.1,4
20120601|2011-10-17 09:00,17,86.77,87.32,86.77,87.27,13
20120601|2011-10-17 09:30,17,87.17,87.17,87.17,87.17,1
20120601|2011-10-17 10:00,17,87.37,87.39,87.32,87.39,4
20120601|2011-10-17 10:30,17,87.5,87.5,87.5,87.5,1
20120601|2011-10-17 11:00,17,87.32,87.32,87.12,87.12,6
20120601|2011-10-17 11:30,17,86.98,87.05,86.98,87.05,3
20120601|2011-10-17 12:00,17,87.68,87.68,87.68,87.68,1
20120601|2011-10-17 12:30,17,87.49,87.49,87.16,87.16,2
20120601|2011-10-17 13:00,17,87.28,87.28,86.94,87.03,13
20120601|2011-10-17 15:00,17,87.43,87.43,87.43,87.43,19
20120601|2011-10-18 01:30,18,87.16,87.16,87.1,87.1,2
20120601|2011-10-18 03:30,18,86.72,86.9,86.72,86.75,18
20120601|2011-10-18 04:00,18,86.69,86.99,86.66,86.99,5
20120601|2011-10-18 06:30,18,87.64,87.64,86.91,86.91,31
20120601|2011-10-18 07:00,18,86.96,87.27,86.96,87.18,10
20120601|2011-10-18 07:30,18,87.23,87.4,87.08,87.4,8
20120601|2011-10-18 08:00,18,87.41,88.14,87.41,88.03,11
20120601|2011-10-18 08:30,18,87.9,87.9,87.32,87.32,23
20120601|2011-10-18 09:00,18,86.93,87.31,86.81,87.31,25
20120601|2011-10-18 09:30,18,87.6,87.84,87.6,87.77,5
20120601|2011-10-18 10:30,18,88.37,88.51,88.37,88.5,3
20120601|2011-10-18 11:00,18,88.48,88.74,88.48,88.74,9
20120601|2011-10-18 11:30,18,88.82,89.28,88.82,89.28,13
20120601|2011-10-18 12:00,18,89.05,89.09,88.84,88.98,24
20120601|2011-10-18 12:30,18,88.96,89.09,88.76,89.09,20
20120601|2011-10-18 13:00,18,89.11,89.28,89.11,89.28,5
20120601|2011-10-18 13:30,18,89.17,89.17,89.17,89.17,3
20120601|2011-10-18 14:00,18,89.27,89.27,89.27,89.27,1
20120601|2011-10-18 15:00,18,89,89,89,89,134
20120601|2011-10-19 01:30,19,89.1,89.1,89.1,89.1,1
20120601|2011-10-19 04:00,19,89.14,89.29,89.14,89.29,4
20120601|2011-10-19 05:00,19,89.5,89.5,89.5,89.5,1
20120601|2011-10-19 05:30,19,89.34,89.75,89.34,89.75,3
20120601|2011-10-19 06:30,19,89.14,89.14,89.14,89.14,1
20120601|2011-10-19 07:00,19,89.18,89.18,89.18,89.18,4
20120601|2011-10-19 07:30,19,89.52,89.52,89.52,89.52,2
20120601|2011-10-19 08:00,19,89.42,89.43,89.09,89.13,44
20120601|2011-10-19 08:30,19,89.03,89.03,89.03,89.03,1
20120601|2011-10-19 09:00,19,88.91,89.43,88.91,89.42,7
20120601|2011-10-19 09:30,19,90.02,90.05,89.42,89.42,25
20120601|2011-10-19 10:00,19,89.32,89.32,89.32,89.32,1
20120601|2011-10-19 10:30,19,89.01,89.01,89.01,89.01,4
20120601|2011-10-19 11:00,19,88.93,88.93,88.54,88.68,9
20120601|2011-10-19 11:30,19,89.07,89.07,89.03,89.03,3
20120601|2011-10-19 12:00,19,89.18,89.33,89.18,89.33,51
20120601|2011-10-19 12:30,19,88.77,88.77,88.75,88.77,51
20120601|2011-10-19 13:00,19,88.53,88.53,86.8,86.8,108
20120601|2011-10-19 13:30,19,86.96,87.12,86.91,87,62
20120601|2011-10-19 14:00,19,86.8,86.93,86.8,86.91,30
20120601|2011-10-19 14:30,19,86.95,86.95,86.78,86.89,6
20120601|2011-10-20 01:00,20,86.67,86.67,86.67,86.67,2
20120601|2011-10-20 02:00,20,86.27,86.27,86.2,86.2,6
20120601|2011-10-20 02:30,20,86.46,86.46,86.46,86.46,6
20120601|2011-10-20 03:00,20,86.61,86.71,86.61,86.71,7
20120601|2011-10-20 03:30,20,86.79,86.79,86.61,86.61,4
20120601|2011-10-20 04:00,20,86.38,87.22,86.38,87.22,13
20120601|2011-10-20 04:30,20,87.36,87.58,87.23,87.23,11
20120601|2011-10-20 05:30,20,87.22,87.22,87.21,87.21,2
20120601|2011-10-20 06:00,20,86.69,86.7,86.69,86.7,2
20120601|2011-10-20 06:30,20,86.78,87.42,86.78,87.17,16
20120601|2011-10-20 07:00,20,87.28,87.49,87.28,87.33,7
20120601|2011-10-20 07:30,20,86.99,87.11,86.99,87.06,14
20120601|2011-10-20 08:00,20,87.17,87.17,86.6,86.6,10
20120601|2011-10-20 08:30,20,86.88,86.95,86.54,86.95,37
20120601|2011-10-20 09:00,20,87.35,87.35,86.68,86.68,20
20120601|2011-10-20 09:30,20,86,86,86,86,4
20120601|2011-10-20 10:00,20,86,86.2,85.8,85.8,30
20120601|2011-10-20 10:30,20,86.15,86.15,85.63,85.63,15
20120601|2011-10-20 11:00,20,85.26,85.34,85.14,85.33,13
20120601|2011-10-20 11:30,20,85.38,85.93,85.38,85.9,32
20120601|2011-10-20 12:00,20,85.86,86.06,85.82,86.05,12
20120601|2011-10-20 12:30,20,86.11,86.49,85.92,86.38,13
20120601|2011-10-20 13:00,20,86.13,86.6,86.13,86.6,37
20120601|2011-10-20 13:30,20,86.87,86.88,86.75,86.88,50
20120601|2011-10-20 14:00,20,86.92,86.92,86.77,86.77,5
20120601|2011-10-20 14:30,20,87.02,87.02,87.02,87.02,8
20120601|2011-10-20 15:00,20,87.06,87.06,87.06,87.06,12
20120601|2011-10-20 15:30,20,87.2,87.2,87.16,87.19,10
20120601|2011-10-21 00:30,21,87.21,87.21,87.2,87.2,4
20120601|2011-10-21 02:00,21,87.15,87.15,87.15,87.15,3
20120601|2011-10-21 02:30,21,87.24,87.24,87.17,87.17,3
20120601|2011-10-21 04:00,21,87.16,87.16,87.16,87.16,6
20120601|2011-10-21 04:30,21,87.05,87.06,87.05,87.06,6
20120601|2011-10-21 05:00,21,87.14,87.14,87.14,87.14,2
20120601|2011-10-21 05:30,21,87.11,87.11,87.01,87.08,37
20120601|2011-10-21 06:00,21,87.12,87.12,87.12,87.12,1
20120601|2011-10-21 06:30,21,87.92,88.01,87.92,87.96,18
20120601|2011-10-21 07:00,21,87.93,87.96,87.82,87.96,5
20120601|2011-10-21 08:00,21,88.25,88.68,88.25,88.68,12
20120601|2011-10-21 08:30,21,89.08,89.33,89.08,89.32,4
20120601|2011-10-21 09:00,21,89.11,89.13,89.11,89.13,4
20120601|2011-10-21 09:30,21,89.07,89.07,89.07,89.07,3
20120601|2011-10-21 10:00,21,88.72,88.72,88.38,88.47,53
20120601|2011-10-21 10:30,21,88.48,88.57,88.48,88.57,11
20120601|2011-10-21 11:00,21,88.38,88.38,88.34,88.34,2
20120601|2011-10-21 11:30,21,88.21,88.21,88.21,88.21,1
20120601|2011-10-21 12:00,21,88.23,88.23,87.9,87.9,7
20120601|2011-10-21 12:30,21,88.08,88.15,87.7,87.7,25
20120601|2011-10-21 13:00,21,88.11,88.11,87.9,87.97,6
20120601|2011-10-21 13:30,21,87.94,87.94,87.67,87.7,48
20120601|2011-10-21 14:00,21,87.88,87.89,87.88,87.88,18
20120601|2011-10-21 15:00,21,87.99,87.99,87.99,87.99,1
20120601|2011-10-23 21:00,24,88,88,88,88,3
20120601|2011-10-23 23:00,24,88.62,88.62,88.62,88.62,5
20120601|2011-10-24 01:30,24,89,89,88.89,88.89,4
20120601|2011-10-24 02:00,24,88.83,88.83,88.66,88.66,10
20120601|2011-10-24 02:30,24,88.86,88.86,88.62,88.62,11
20120601|2011-10-24 03:00,24,88.49,88.49,88.49,88.49,5
20120601|2011-10-24 04:00,24,88.3,88.3,88.3,88.3,5
20120601|2011-10-24 05:00,24,88.59,88.59,88.56,88.56,21
20120601|2011-10-24 05:30,24,88.11,88.11,88.07,88.07,25
20120601|2011-10-24 06:00,24,88.38,88.4,88.38,88.4,6
20120601|2011-10-24 07:30,24,88.53,88.61,88.53,88.61,9
20120601|2011-10-24 08:00,24,88.42,88.54,88.22,88.35,28
20120601|2011-10-24 08:30,24,88.52,89,88.52,89,37
20120601|2011-10-24 09:00,24,88.83,89.21,88.82,89.18,40
20120601|2011-10-24 09:30,24,88.95,88.95,88.95,88.95,3
20120601|2011-10-24 10:00,24,89.23,89.67,89.22,89.66,45
20120601|2011-10-24 10:30,24,89.55,90.17,89.55,90.01,61
20120601|2011-10-24 11:00,24,89.81,89.88,89.78,89.84,19
20120601|2011-10-24 11:30,24,89.56,89.56,89.56,89.56,4
20120601|2011-10-24 12:00,24,89.92,90.27,89.82,90.1,26
20120601|2011-10-24 12:30,24,90.25,91.1,90.18,90.91,64
20120601|2011-10-24 13:00,24,90.79,90.79,90.33,90.33,49
20120601|2011-10-24 13:30,24,90.72,90.72,90.63,90.71,34
20120601|2011-10-24 14:00,24,90.6,90.6,90.6,90.6,44
20120601|2011-10-24 14:30,24,90.5,90.5,90.5,90.5,2
20120601|2011-10-24 15:30,24,90.81,90.81,90.81,90.81,1
20120601|2011-10-25 02:00,25,90.87,90.87,90.87,90.87,5
20120601|2011-10-25 02:30,25,91.2,91.38,91.16,91.3,32
20120601|2011-10-25 03:00,25,90.88,91,90.88,90.9,93
20120601|2011-10-25 03:30,25,90.8,90.98,90.8,90.98,60
20120601|2011-10-25 04:00,25,90.8,90.8,90.53,90.62,155
20120601|2011-10-25 05:00,25,90.61,90.78,90.61,90.78,29
20120601|2011-10-25 05:30,25,91.07,91.6,91.07,91.52,46
20120601|2011-10-25 06:00,25,91.52,92.06,91.52,92.06,22
20120601|2011-10-25 06:30,25,92.1,92.29,92.09,92.21,53
20120601|2011-10-25 07:00,25,92.36,92.48,92.21,92.22,98
20120601|2011-10-25 07:30,25,92.36,92.53,92.12,92.48,83
20120601|2011-10-25 08:00,25,92.13,92.15,91.82,91.93,119
20120601|2011-10-25 08:30,25,91.68,92,91.41,91.82,40
20120601|2011-10-25 09:00,25,91.81,91.81,91.11,91.7,47
20120601|2011-10-25 09:30,25,91.73,92.4,91.68,91.68,53
20120601|2011-10-25 10:00,25,91.6,91.98,91.5,91.94,31
20120601|2011-10-25 10:30,25,91.96,91.96,91.65,91.82,94
20120601|2011-10-25 11:00,25,91.72,91.99,91.72,91.95,38
20120601|2011-10-25 11:30,25,92.01,92.25,91.73,91.78,13
20120601|2011-10-25 12:00,25,91.96,92,91.96,92,26
20120601|2011-10-25 12:30,25,91.86,92.38,91.85,92.38,22
20120601|2011-10-25 13:00,25,92.11,92.11,91.57,91.66,54
20120601|2011-10-25 13:30,25,91.6,91.73,91.6,91.73,30
20120601|2011-10-25 14:00,25,91.7,91.7,91.47,91.47,3
20120601|2011-10-25 14:30,25,91.48,91.48,91.33,91.37,15
20120601|2011-10-25 15:00,25,91.33,91.52,91.33,91.44,3
20120601|2011-10-25 15:30,25,91.25,91.27,91.25,91.25,11
20120601|2011-10-25 23:00,26,92.08,92.08,92.06,92.06,5
20120601|2011-10-26 02:00,26,92.29,92.57,92.29,92.37,16
20120601|2011-10-26 02:30,26,92.37,92.37,92.36,92.36,2
20120601|2011-10-26 03:30,26,92.08,92.14,92.08,92.14,27
20120601|2011-10-26 04:00,26,92.23,92.53,92.23,92.53,51
20120601|2011-10-26 04:30,26,92.41,92.54,92.41,92.54,26
20120601|2011-10-26 05:00,26,91.97,91.99,91.97,91.99,2
20120601|2011-10-26 05:30,26,92.13,92.3,92.13,92.15,59
20120601|2011-10-26 06:00,26,92.01,92.1,91.97,92.1,9
20120601|2011-10-26 07:00,26,92.13,92.13,92.13,92.13,2
20120601|2011-10-26 07:30,26,92.33,92.33,91.62,91.82,16
20120601|2011-10-26 08:00,26,91.83,92.19,91.71,92.19,21
20120601|2011-10-26 08:30,26,91.71,91.71,91.37,91.37,5
20120601|2011-10-26 09:00,26,91.49,91.56,90.97,91.56,63
20120601|2011-10-26 09:30,26,91,91.1,90.23,90.25,67
20120601|2011-10-26 10:00,26,90.43,90.6,90.43,90.6,3
20120601|2011-10-26 10:30,26,90.78,90.78,90.53,90.7,10
20120601|2011-10-26 11:00,26,90.54,90.54,90.54,90.54,2
20120601|2011-10-26 11:30,26,90.42,90.42,90.42,90.42,3
20120601|2011-10-26 12:00,26,90.4,90.4,90.01,90.32,80
20120601|2011-10-26 12:30,26,90.59,90.96,90.59,90.76,14
20120601|2011-10-26 13:00,26,90.01,90.12,89.62,89.77,78
20120601|2011-10-26 13:30,26,90,90.15,90,90.13,27
20120601|2011-10-26 20:30,27,91.08,91.08,91.08,91.08,4
20120601|2011-10-26 23:00,27,91.34,91.38,91.34,91.38,5
20120601|2011-10-27 00:00,27,91.45,91.45,91.45,91.45,4
20120601|2011-10-27 00:30,27,91.55,91.61,91.55,91.61,6
20120601|2011-10-27 02:00,27,91.77,91.77,91.37,91.38,9
20120601|2011-10-27 02:30,27,91.55,91.55,91.45,91.45,6
20120601|2011-10-27 03:00,27,91.45,91.45,91.45,91.45,25
20120601|2011-10-27 03:30,27,90.91,90.91,90.91,90.91,1
20120601|2011-10-27 04:00,27,90.98,91.02,90.89,91.01,129
20120601|2011-10-27 04:30,27,91.2,91.37,91.09,91.37,51
20120601|2011-10-27 05:00,27,91.5,91.69,91.5,91.54,8
20120601|2011-10-27 05:30,27,91.55,91.85,91.55,91.85,36
20120601|2011-10-27 06:00,27,91.54,91.91,91.54,91.82,20
20120601|2011-10-27 06:30,27,91.89,91.94,91.86,91.86,18
20120601|2011-10-27 07:00,27,91.99,92.03,91.98,92.01,7
20120601|2011-10-27 07:30,27,91.94,92.56,91.94,92.52,56
20120601|2011-10-27 08:00,27,92.65,93,92.65,92.7,85
20120601|2011-10-27 08:30,27,92.68,92.76,92.3,92.5,117
20120601|2011-10-27 09:00,27,92.51,92.68,92.51,92.68,19
20120601|2011-10-27 09:30,27,92.28,92.54,92.28,92.51,7
20120601|2011-10-27 10:00,27,92.52,92.52,92.43,92.43,4
20120601|2011-10-27 10:30,27,92.58,92.83,92.54,92.69,75
20120601|2011-10-27 11:00,27,92.73,93.1,92.73,92.89,10
20120601|2011-10-27 11:30,27,92.95,92.95,92.57,92.57,2
20120601|2011-10-27 12:00,27,92.64,93.13,92.64,92.88,5
20120601|2011-10-27 12:30,27,92.88,93.58,92.88,93.56,8
20120601|2011-10-27 13:00,27,93.49,93.5,93.08,93.2,18
20120601|2011-10-27 13:30,27,93.21,93.3,93.21,93.3,6
20120601|2011-10-27 14:00,27,93.26,93.26,93.26,93.26,1
20120601|2011-10-28 00:30,28,92.62,92.62,92.62,92.62,1
20120601|2011-10-28 01:30,28,92.68,92.68,92.68,92.68,1
20120601|2011-10-28 02:30,28,92.56,92.83,92.56,92.83,7
20120601|2011-10-28 03:00,28,92.87,93,92.8,92.8,9
20120601|2011-10-28 03:30,28,92.63,92.63,92.63,92.63,2
20120601|2011-10-28 04:00,28,92.75,92.75,92,92.26,16
20120601|2011-10-28 04:30,28,92.11,92.21,92.08,92.15,30
20120601|2011-10-28 05:00,28,92.01,92.01,91.75,91.75,3
20120601|2011-10-28 05:30,28,91.86,92.02,91.84,92.02,8
20120601|2011-10-28 06:00,28,91.66,91.66,91.63,91.63,4
20120601|2011-10-28 06:30,28,91.56,91.84,91.56,91.84,7
20120601|2011-10-28 07:00,28,92.02,92.05,91.88,92.05,15
20120601|2011-10-28 07:30,28,92.13,92.28,92.11,92.28,29
20120601|2011-10-28 08:00,28,92.31,92.33,92.03,92.1,30
20120601|2011-10-28 08:30,28,91.8,92.12,91.75,91.75,13
20120601|2011-10-28 09:00,28,91.92,92.62,91.92,92.59,43
20120601|2011-10-28 09:30,28,92.53,92.72,92.22,92.34,13
20120601|2011-10-28 10:00,28,92.65,92.91,92.53,92.53,78
20120601|2011-10-28 11:00,28,92.23,92.48,92.23,92.45,73
20120601|2011-10-28 11:30,28,92.54,92.54,92.54,92.54,1
20120601|2011-10-28 12:30,28,92.62,92.62,92.32,92.62,53
20120601|2011-10-28 13:00,28,92.31,92.79,92.31,92.75,107
20120601|2011-10-28 13:30,28,92.74,92.83,92.73,92.83,83
20120601|2011-10-28 14:00,28,92.83,92.83,92.83,92.83,7
20120601|2011-10-28 16:00,28,93.6,93.6,93.6,93.6,1
20120601|2011-10-31 01:30,31,91.81,92.01,91.81,92.01,8
20120601|2011-10-31 03:00,31,92.36,92.36,92.26,92.26,2
20120601|2011-10-31 03:30,31,92,92,92,92,1
20120601|2011-10-31 05:00,31,91.8,91.8,91.8,91.8,1
20120601|2011-10-31 07:30,31,91.86,91.87,91.61,91.84,28
20120601|2011-10-31 08:00,31,91.6,91.6,91.22,91.41,14
20120601|2011-10-31 08:30,31,91.32,91.32,90.88,91.14,73
20120601|2011-10-31 09:00,31,91.35,91.35,91.23,91.25,15
20120601|2011-10-31 09:30,31,91.8,92.14,91.78,92.13,13
20120601|2011-10-31 11:00,31,91.74,91.74,91.14,91.15,13
20120601|2011-10-31 11:30,31,91.41,91.5,91.4,91.48,14
20120601|2011-10-31 12:00,31,91.54,91.77,91.54,91.77,51
20120601|2011-10-31 12:30,31,91.91,91.99,91.91,91.99,2
20120601|2011-10-31 13:00,31,92.05,92.61,91.72,92.6,12
20120601|2011-10-31 13:30,31,92.61,92.71,92.58,92.64,70
20120601|2011-10-31 14:00,31,92.51,92.51,92.25,92.25,4
20120601|2011-10-31 14:30,31,92.27,92.27,92.14,92.14,4
20120601|2011-11-01 04:30,1,90.41,90.45,90.35,90.35,7
20120601|2011-11-01 05:30,1,90.37,90.37,89.8,89.8,54
20120601|2011-11-01 06:00,1,90.02,90.02,90.02,90.02,1
20120601|2011-11-01 06:30,1,89.88,89.88,89.6,89.75,44
20120601|2011-11-01 07:00,1,89.59,89.8,89.59,89.8,6
20120601|2011-11-01 07:30,1,89.78,89.78,88.85,88.87,5
20120601|2011-11-01 08:00,1,89.06,89.06,88.55,88.85,18
20120601|2011-11-01 08:30,1,89.14,89.14,89.14,89.14,1
20120601|2011-11-01 09:00,1,89.42,89.86,89.26,89.86,51
20120601|2011-11-01 09:30,1,90.06,90.39,90.06,90.38,28
20120601|2011-11-01 10:00,1,89.95,89.95,89.7,89.8,58
20120601|2011-11-01 11:00,1,88.82,88.86,88.82,88.83,51
20120601|2011-11-01 11:30,1,89.43,89.89,89.43,89.63,14
20120601|2011-11-01 12:00,1,89.66,89.82,89.66,89.82,2
20120601|2011-11-01 12:30,1,90.27,90.32,90.26,90.32,5
20120601|2011-11-01 13:00,1,90.47,90.68,90.47,90.68,6
20120601|2011-11-01 13:30,1,91.3,91.3,91.01,91.01,2
20120601|2011-11-01 14:00,1,90.75,90.75,90.65,90.65,22
20120601|2011-11-01 14:30,1,90.75,90.75,90.75,90.75,5
20120601|2011-11-02 04:00,2,91.91,91.92,91.85,91.85,3
20120601|2011-11-02 05:00,2,91.29,91.3,91.29,91.3,2
20120601|2011-11-02 05:30,2,91.31,91.31,91.13,91.26,5
20120601|2011-11-02 06:00,2,91.3,91.3,91.3,91.3,1
20120601|2011-11-02 07:00,2,92.52,92.52,92.52,92.52,1
20120601|2011-11-02 07:30,2,92.41,92.41,92.15,92.15,24
20120601|2011-11-02 08:30,2,92.45,92.45,92.42,92.42,75
20120601|2011-11-02 09:00,2,92.06,92.36,92.03,92.14,120
20120601|2011-11-02 10:30,2,92.25,92.25,92.11,92.22,49
20120601|2011-11-02 11:30,2,92.02,92.16,91.84,91.84,6
20120601|2011-11-02 12:00,2,91.49,91.49,90.98,91.13,83
20120601|2011-11-02 12:30,2,91.22,91.52,91.22,91.52,37
20120601|2011-11-02 13:00,2,91.17,91.72,91.17,91.68,9
20120601|2011-11-02 15:30,2,91.64,91.64,91.64,91.64,2
20120601|2011-11-03 04:30,3,92.01,92.01,92.01,92.01,1
20120601|2011-11-03 07:00,3,92.35,92.35,92.33,92.33,31
20120601|2011-11-03 07:30,3,92.3,92.9,92.29,92.9,35
20120601|2011-11-03 08:00,3,92.8,92.8,92.54,92.54,4
20120601|2011-11-03 08:30,3,92.28,92.48,92.28,92.48,15
20120601|2011-11-03 10:00,3,92.9,93,92.9,93,11
20120601|2011-11-03 10:30,3,92.67,92.67,92.66,92.66,2
20120601|2011-11-03 11:00,3,92.6,92.6,92.6,92.6,17
20120601|2011-11-03 11:30,3,92.8,93.25,92.8,93.25,11
20120601|2011-11-03 12:00,3,93.4,93.5,93.4,93.5,2
20120601|2011-11-03 12:30,3,93.3,93.3,93,93,5
20120601|2011-11-03 13:00,3,93.05,93.3,93.05,93.3,15
20120601|2011-11-03 13:30,3,93.2,93.2,93.2,93.2,1
20120601|2011-11-03 15:30,3,93.32,93.32,93.32,93.32,1
20120601|2011-11-04 03:00,4,93.47,93.47,93.47,93.47,1
20120601|2011-11-04 04:30,4,93.62,93.8,93.62,93.8,10
20120601|2011-11-04 06:00,4,93.9,93.9,93.79,93.79,3
20120601|2011-11-04 07:30,4,93.87,93.87,93.4,93.4,3
20120601|2011-11-04 08:00,4,93.25,93.25,93.25,93.25,1
20120601|2011-11-04 08:30,4,93.41,93.57,93.33,93.33,4
20120601|2011-11-04 09:00,4,93.06,93.16,92.69,92.69,8
20120601|2011-11-04 09:30,4,92.6,92.6,92.52,92.52,4
20120601|2011-11-04 10:00,4,93,93.04,92.75,93.04,5
20120601|2011-11-04 10:30,4,93.1,93.17,93.1,93.17,2
20120601|2011-11-04 11:00,4,93.29,93.44,93.29,93.44,30
20120601|2011-11-04 11:30,4,93.15,93.3,93.15,93.3,3
20120601|2011-11-04 12:00,4,93.31,93.72,93.31,93.72,4
20120601|2011-11-04 12:30,4,93.5,93.78,93.5,93.78,6
20120601|2011-11-04 13:00,4,93.2,93.86,93.2,93.86,9
20120601|2011-11-04 14:00,4,93.84,93.98,93.84,93.98,8
20120601|2011-11-04 14:30,4,93.99,93.99,93.99,93.99,1
20120601|2011-11-06 20:00,7,94.45,94.45,94.45,94.45,41
20120601|2011-11-06 20:30,7,94.45,94.45,94.45,94.45,2
20120601|2011-11-07 03:30,7,93.6,93.6,93.6,93.6,4
20120601|2011-11-07 04:30,7,93.23,93.53,93.23,93.53,2
20120601|2011-11-07 05:00,7,93.48,94.28,93.48,94.28,3
20120601|2011-11-07 05:30,7,93.77,93.77,93.77,93.77,1
20120601|2011-11-07 06:00,7,94.17,94.17,94.17,94.17,2
20120601|2011-11-07 08:00,7,94.39,95.05,94.39,94.84,15
20120601|2011-11-07 08:30,7,95.17,95.31,95.08,95.08,10
20120601|2011-11-07 09:00,7,94.49,94.55,94.49,94.55,2
20120601|2011-11-07 09:30,7,94.8,94.82,94.5,94.5,26
20120601|2011-11-07 10:00,7,94.26,94.89,94.26,94.89,11
20120601|2011-11-07 10:30,7,95.01,95.02,95.01,95.01,12
20120601|2011-11-07 11:00,7,95.04,95.07,95.04,95.07,38
20120601|2011-11-07 11:30,7,94.83,94.83,94.83,94.83,1
20120601|2011-11-07 12:00,7,94.64,94.64,94.61,94.61,15
20120601|2011-11-07 12:30,7,94.6,94.6,94.6,94.6,5
20120601|2011-11-07 13:00,7,95,95.15,94.91,95.15,44
20120601|2011-11-07 13:30,7,95.19,95.19,95.19,95.19,6
20120601|2011-11-07 14:00,7,95.28,95.36,95.28,95.36,3
20120601|2011-11-07 14:30,7,95.45,95.73,95.41,95.73,210
20120601|2011-11-07 15:00,7,95.49,95.49,95.49,95.49,4
20120601|2011-11-07 15:30,7,95.46,95.46,95.43,95.43,26
20120601|2011-11-07 16:00,7,95.43,95.43,95.43,95.43,8
20120601|2011-11-08 01:00,8,95.22,95.22,95.22,95.22,1
20120601|2011-11-08 02:30,8,95.88,95.88,95.85,95.85,12
20120601|2011-11-08 03:00,8,95.88,96.03,95.88,96.03,16
20120601|2011-11-08 05:30,8,95.84,95.92,95.51,95.51,33
20120601|2011-11-08 06:30,8,95.95,95.95,95.95,95.95,20
20120601|2011-11-08 07:00,8,95.65,95.65,95.62,95.62,30
20120601|2011-11-08 08:00,8,96.26,96.26,96.26,96.26,1
20120601|2011-11-08 09:00,8,95.62,95.62,95.62,95.62,4
20120601|2011-11-08 09:30,8,95.14,95.72,95.14,95.67,10
20120601|2011-11-08 10:30,8,95.45,95.56,95.3,95.31,21
20120601|2011-11-08 11:30,8,95.42,95.51,95.42,95.51,20
20120601|2011-11-08 13:00,8,95.63,96.31,95.63,96.31,85
20120601|2011-11-08 13:30,8,96.21,96.21,96.14,96.16,9
20120601|2011-11-08 14:30,8,96.41,96.41,96.37,96.37,6
20120601|2011-11-08 20:30,9,96.46,96.48,96.46,96.48,3
20120601|2011-11-08 21:00,9,96.43,96.43,96.43,96.43,2
20120601|2011-11-09 01:00,9,96.53,96.53,96.42,96.42,2
20120601|2011-11-09 01:30,9,96.21,96.21,96.21,96.21,2
20120601|2011-11-09 02:00,9,95.96,95.96,95.96,95.96,5
20120601|2011-11-09 02:30,9,96,96,96,96,1
20120601|2011-11-09 03:00,9,95.7,95.72,95.7,95.72,25
20120601|2011-11-09 03:30,9,95.03,95.03,94.99,94.99,25
20120601|2011-11-09 05:00,9,94.55,94.55,94.55,94.55,5
20120601|2011-11-09 05:30,9,94.76,95,94.76,95,21
20120601|2011-11-09 06:00,9,94.99,94.99,94.99,94.99,1
20120601|2011-11-09 06:30,9,94.82,94.82,94.82,94.82,1
20120601|2011-11-09 07:00,9,94.88,94.88,94.77,94.77,8
20120601|2011-11-09 07:30,9,93.96,94.07,93.96,94.07,4
20120601|2011-11-09 08:00,9,94.93,94.93,94.93,94.93,1
20120601|2011-11-09 08:30,9,94.75,94.75,94.2,94.2,15
20120601|2011-11-09 09:00,9,94.35,94.45,94.35,94.45,9
20120601|2011-11-09 09:30,9,94.62,95.58,94.62,95.58,13
20120601|2011-11-09 10:00,9,95.47,96.01,95.4,96,41
20120601|2011-11-09 10:30,9,96.1,96.84,96,96.72,19
20120601|2011-11-09 11:00,9,96.75,96.75,96.38,96.39,47
20120601|2011-11-09 11:30,9,96.2,96.34,96.03,96.34,41
20120601|2011-11-09 12:00,9,96.32,96.32,95.86,95.86,4
20120601|2011-11-09 12:30,9,95.96,96.22,95.55,95.55,10
20120601|2011-11-09 13:00,9,95.25,95.25,94.54,94.69,28
20120601|2011-11-09 13:30,9,95.37,95.37,95.2,95.21,53
20120601|2011-11-10 02:30,10,95.61,95.61,95.61,95.61,1
20120601|2011-11-10 04:00,10,96.23,96.23,96.09,96.09,3
20120601|2011-11-10 05:30,10,96.42,96.44,96.42,96.44,7
20120601|2011-11-10 06:00,10,96.64,96.64,96.64,96.64,1
20120601|2011-11-10 06:30,10,96.61,96.61,96.61,96.61,1
20120601|2011-11-10 07:00,10,96.28,96.29,96.28,96.29,2
20120601|2011-11-10 08:30,10,96.46,96.51,95.81,95.81,18
20120601|2011-11-10 09:00,10,96.21,96.21,95.98,96.02,8
20120601|2011-11-10 09:30,10,96.32,96.32,96.32,96.32,1
20120601|2011-11-10 10:00,10,96.21,96.42,96.21,96.42,15
20120601|2011-11-10 10:30,10,96.13,96.77,96.13,96.77,17
20120601|2011-11-10 11:00,10,96.77,97.19,96.71,97.16,25
20120601|2011-11-10 11:30,10,96.81,96.81,96.81,96.81,35
20120601|2011-11-10 12:00,10,97.05,97.09,97.02,97.09,4
20120601|2011-11-10 12:30,10,96.94,96.94,96.76,96.76,6
20120601|2011-11-10 13:00,10,97.2,97.2,96.68,96.94,28
20120601|2011-11-10 13:30,10,96.93,96.93,96.93,96.93,2
20120601|2011-11-10 15:00,10,96.89,96.91,96.89,96.91,2
20120601|2011-11-10 15:30,10,96.92,96.92,96.92,96.92,1
20120601|2011-11-11 02:00,11,97.4,97.45,97.4,97.45,24
20120601|2011-11-11 03:00,11,97.31,97.41,97.31,97.41,3
20120601|2011-11-11 04:00,11,97.25,97.25,97.25,97.25,1
20120601|2011-11-11 04:30,11,97,97,97,97,1
20120601|2011-11-11 06:30,11,97.03,97.03,97.03,97.03,2
20120601|2011-11-11 07:30,11,97.08,97.2,97,97.2,43
20120601|2011-11-11 08:00,11,97.08,97.08,97,97.05,5
20120601|2011-11-11 08:30,11,97.24,97.53,97.24,97.53,4
20120601|2011-11-11 09:00,11,97.5,97.5,97.49,97.49,5
20120601|2011-11-11 09:30,11,97.77,97.77,97.6,97.6,2
20120601|2011-11-11 10:30,11,97.81,97.81,97.81,97.81,4
20120601|2011-11-11 13:00,11,97.93,98.14,97.93,98.14,4
20120601|2011-11-11 13:30,11,97.95,97.95,97.95,97.95,1
20120601|2011-11-11 14:00,11,97.73,97.73,97.73,97.73,1
20120601|2011-11-14 01:00,14,98.22,98.22,98.22,98.22,1
20120601|2011-11-14 01:30,14,98.24,98.24,98.24,98.24,1
20120601|2011-11-14 05:00,14,97.39,97.39,97.39,97.39,4
20120601|2011-11-14 06:30,14,96.81,97.35,96.81,97.35,2
20120601|2011-11-14 07:30,14,97.31,97.65,97.31,97.65,10
20120601|2011-11-14 08:00,14,97.26,97.26,97.26,97.26,1
20120601|2011-11-14 08:30,14,97.44,97.56,96.98,97.1,41
20120601|2011-11-14 09:00,14,96.9,96.9,96.45,96.71,34
20120601|2011-11-14 09:30,14,96.8,97.08,96.8,97.08,2
20120601|2011-11-14 10:00,14,97.42,97.44,97.22,97.44,13
20120601|2011-11-14 10:30,14,97.51,97.51,97.06,97.18,10
20120601|2011-11-14 11:00,14,97.25,97.25,97.25,97.25,15
20120601|2011-11-14 12:00,14,97.25,97.25,97.25,97.25,14
20120601|2011-11-14 12:30,14,97.62,97.62,97.53,97.55,15
20120601|2011-11-14 13:30,14,97.59,97.6,97.59,97.6,2
20120601|2011-11-15 03:30,15,97.47,97.47,97.47,97.47,1
20120601|2011-11-15 07:00,15,97.5,97.5,97.5,97.5,25
20120601|2011-11-15 07:30,15,97.76,97.76,97.76,97.76,10
20120601|2011-11-15 08:30,15,98.25,98.55,98.14,98.5,21
20120601|2011-11-15 09:00,15,98.5,98.5,98.36,98.46,6
20120601|2011-11-15 10:00,15,98.32,98.32,97.89,98.26,69
20120601|2011-11-15 10:30,15,98.12,98.24,98,98.24,4
20120601|2011-11-15 11:00,15,98.38,98.5,98.35,98.5,89
20120601|2011-11-15 11:30,15,98.53,98.62,98.46,98.62,43
20120601|2011-11-15 12:00,15,98.7,98.8,98.7,98.8,19
20120601|2011-11-15 12:30,15,98.92,99.06,98.88,99.06,27
20120601|2011-11-15 13:00,15,98.67,98.7,98.61,98.7,3
20120601|2011-11-15 13:30,15,98.78,98.81,98.78,98.81,50
20120601|2011-11-15 14:00,15,98.71,98.71,98.71,98.71,1
20120601|2011-11-16 01:30,16,97.91,97.91,97.91,97.91,2
20120601|2011-11-16 02:00,16,98.2,98.2,98.2,98.2,6
20120601|2011-11-16 04:30,16,98.17,98.17,97.72,97.72,11
20120601|2011-11-16 06:30,16,98.34,98.35,98.33,98.33,26
20120601|2011-11-16 07:30,16,98.62,99.93,98.59,99.93,190
20120601|2011-11-16 08:00,16,99.86,101.21,99.79,101.21,174
20120601|2011-11-16 08:30,16,101.08,101.08,100.67,100.73,105
20120601|2011-11-16 09:00,16,100.79,100.81,100.47,100.81,58
20120601|2011-11-16 09:30,16,100.79,101.45,100.78,101.34,69
20120601|2011-11-16 10:00,16,101.49,101.49,101.49,101.49,1
20120601|2011-11-16 10:30,16,101.28,101.43,101.17,101.22,24
20120601|2011-11-16 11:00,16,100.93,100.99,100.82,100.82,9
20120601|2011-11-16 11:30,16,101.1,101.12,100.76,100.76,13
20120601|2011-11-16 12:00,16,100.68,101.15,100.68,101.15,30
20120601|2011-11-16 12:30,16,101.32,101.69,101.32,101.48,165
20120601|2011-11-16 13:00,16,101.63,101.87,101.44,101.8,31
20120601|2011-11-16 13:30,16,101.82,101.82,101.75,101.78,16
20120601|2011-11-16 14:00,16,101.8,101.8,101.8,101.8,1
20120601|2011-11-16 14:30,16,101.26,101.26,101.1,101.1,3
20120601|2011-11-16 15:00,16,100.83,101.18,100.83,100.98,120
20120601|2011-11-16 15:30,16,100.87,100.9,100.87,100.9,2
20120601|2011-11-17 01:30,17,101.86,101.86,101.86,101.86,1
20120601|2011-11-17 02:00,17,102.08,102.18,102.03,102.18,51
20120601|2011-11-17 02:30,17,102.12,102.12,102.12,102.12,1
20120601|2011-11-17 03:30,17,102.1,102.1,101.58,101.61,37
20120601|2011-11-17 04:00,17,101.65,101.65,101.54,101.54,30
20120601|2011-11-17 04:30,17,101.65,101.65,101.65,101.65,25
20120601|2011-11-17 06:00,17,100.52,100.52,99.81,99.81,12
20120601|2011-11-17 06:30,17,100.02,100.5,100.02,100.5,170
20120601|2011-11-17 07:00,17,100.34,100.46,100.3,100.3,6
20120601|2011-11-17 07:30,17,100.47,100.55,100.35,100.55,14
20120601|2011-11-17 08:00,17,100.91,100.92,100.37,100.49,71
20120601|2011-11-17 08:30,17,100.14,100.26,99.95,100.24,52
20120601|2011-11-17 09:00,17,100.37,100.51,100.37,100.5,26
20120601|2011-11-17 09:30,17,100.39,100.85,100.39,100.85,5
20120601|2011-11-17 10:00,17,99.93,99.93,99.64,99.64,19
20120601|2011-11-17 10:30,17,100.03,100.1,100.03,100.1,28
20120601|2011-11-17 11:00,17,99.73,99.73,99.52,99.53,3
20120601|2011-11-17 11:30,17,99.25,99.25,98.87,98.99,32
20120601|2011-11-17 12:00,17,98.87,98.96,98.27,98.96,177
20120601|2011-11-17 12:30,17,98.73,98.83,98.28,98.28,14
20120601|2011-11-17 13:00,17,98.42,98.71,98.2,98.71,43
20120601|2011-11-17 13:30,17,98.8,98.8,98.8,98.8,51
20120601|2011-11-17 14:00,17,98.67,98.67,98.66,98.66,5
20120601|2011-11-17 14:30,17,98.47,98.47,98.45,98.45,55
20120601|2011-11-17 15:30,17,98.31,98.31,98.28,98.28,39
20120601|2011-11-18 01:30,18,98.45,98.45,98.45,98.45,1
20120601|2011-11-18 03:00,18,99.03,99.04,99.03,99.04,2
20120601|2011-11-18 03:30,18,99.06,99.06,99,99,100
20120601|2011-11-18 04:00,18,99.02,99.02,98.91,98.91,100
20120601|2011-11-18 04:30,18,98.91,98.91,98.66,98.91,73
20120601|2011-11-18 05:00,18,98.97,99,98.75,98.75,5
20120601|2011-11-18 05:30,18,99.21,99.46,99.12,99.46,5
20120601|2011-11-18 06:00,18,99.55,99.8,99.55,99.8,25
20120601|2011-11-18 06:30,18,99.81,99.96,99.53,99.53,11
20120601|2011-11-18 07:00,18,99.58,99.66,99.56,99.66,102
20120601|2011-11-18 07:30,18,99.59,99.59,99.59,99.59,2
20120601|2011-11-18 08:00,18,99.72,99.72,99.07,99.07,59
20120601|2011-11-18 08:30,18,98.39,98.69,98.38,98.69,7
20120601|2011-11-18 09:00,18,98.87,98.89,98.16,98.16,12
20120601|2011-11-18 09:30,18,98.74,98.75,98.6,98.6,3
20120601|2011-11-18 10:00,18,98.42,98.45,97.77,98.09,21
20120601|2011-11-18 10:30,18,97.89,98.09,97.62,97.62,32
20120601|2011-11-18 11:00,18,96.73,97.19,96.73,97.19,42
20120601|2011-11-18 12:00,18,97.02,97.02,97.01,97.01,11
20120601|2011-11-18 12:30,18,97.35,97.45,97.35,97.39,5
20120601|2011-11-18 13:00,18,97.47,97.47,97.42,97.42,2
20120601|2011-11-18 13:30,18,97.63,97.63,97.63,97.63,1
20120601|2011-11-18 14:30,18,97.6,97.66,97.6,97.65,14
20120601|2011-11-18 15:00,18,97.51,97.51,97.51,97.51,1
20120601|2011-11-18 15:30,18,97.51,97.51,97.51,97.51,1
20120601|2011-11-21 00:00,21,97.01,97.01,97.01,97.01,1
20120601|2011-11-21 01:30,21,97.12,97.12,96.87,96.87,4
20120601|2011-11-21 02:00,21,96.63,96.63,96.29,96.29,18
20120601|2011-11-21 03:30,21,95.99,96,95.99,96,2
20120601|2011-11-21 04:00,21,95.92,95.92,95.92,95.92,1
20120601|2011-11-21 05:30,21,96.36,96.36,96.25,96.27,3
20120601|2011-11-21 06:00,21,96.45,96.47,96.28,96.28,16
20120601|2011-11-21 06:30,21,96.2,96.2,96.2,96.2,1
20120601|2011-11-21 07:00,21,96.46,96.46,96.46,96.46,1
20120601|2011-11-21 07:30,21,96.45,96.5,96.27,96.3,11
20120601|2011-11-21 08:00,21,96.58,96.87,96.58,96.84,19
20120601|2011-11-21 08:30,21,96.75,96.75,95.98,95.98,40
20120601|2011-11-21 09:00,21,96.26,96.34,96.01,96.03,83
20120601|2011-11-21 09:30,21,95.76,95.92,95.51,95.51,11
20120601|2011-11-21 10:00,21,95.5,96.12,95.36,95.99,21
20120601|2011-11-21 10:30,21,95.99,96.41,95.99,96.4,5
20120601|2011-11-21 11:00,21,96.45,96.45,95.78,95.78,25
20120601|2011-11-21 12:00,21,95.88,96.34,95.88,96.33,10
20120601|2011-11-21 12:30,21,96.12,96.12,96.12,96.12,1
20120601|2011-11-21 13:00,21,96.38,96.92,96.38,96.92,54
20120601|2011-11-21 13:30,21,97.02,97.02,97.02,97.02,1
20120601|2011-11-21 14:00,21,97.23,97.31,97.23,97.31,5
20120601|2011-11-21 14:30,21,97.36,97.51,97.36,97.51,2
20120601|2011-11-22 01:30,22,97.48,97.48,97.48,97.48,1
20120601|2011-11-22 05:00,22,98.15,98.15,98.15,98.15,1
20120601|2011-11-22 06:00,22,98.13,98.13,98.13,98.13,10
20120601|2011-11-22 07:00,22,97.7,97.92,97.7,97.92,3
20120601|2011-11-22 07:30,22,97.43,97.58,97.24,97.58,61
20120601|2011-11-22 08:00,22,97.67,97.67,97.67,97.67,4
20120601|2011-11-22 08:30,22,97.85,98.68,97.85,98.63,34
20120601|2011-11-22 09:00,22,98.54,98.86,98.54,98.86,17
20120601|2011-11-22 09:30,22,98.78,98.79,97.71,97.71,71
20120601|2011-11-22 10:00,22,97.4,97.41,97.37,97.37,35
20120601|2011-11-22 10:30,22,97.42,97.48,97.3,97.48,4
20120601|2011-11-22 11:00,22,97.87,98.65,97.87,98.63,19
20120601|2011-11-22 11:30,22,98.58,98.68,98.41,98.68,19
20120601|2011-11-22 12:30,22,98.46,98.46,98.24,98.31,57
20120601|2011-11-22 13:00,22,98.16,98.58,98.15,98.45,68
20120601|2011-11-22 13:30,22,98.25,98.26,98.14,98.15,20
20120601|2011-11-22 14:00,22,98.27,98.27,98.12,98.12,15
20120601|2011-11-22 14:30,22,98.41,98.46,98.41,98.46,3
20120601|2011-11-22 15:00,22,98.42,98.42,98.32,98.32,5
20120601|2011-11-23 02:30,23,97.59,97.6,97.58,97.58,16
20120601|2011-11-23 03:00,23,97.22,97.27,97.19,97.19,9
20120601|2011-11-23 03:30,23,97.49,97.49,97.49,97.49,1
20120601|2011-11-23 04:00,23,97.27,97.27,96.67,96.67,10
20120601|2011-11-23 04:30,23,96.56,96.76,96.52,96.76,27
20120601|2011-11-23 05:30,23,97.23,97.23,97.23,97.23,1
20120601|2011-11-23 07:30,23,97.14,97.24,96.99,97.06,5
20120601|2011-11-23 08:00,23,96.86,96.87,96.59,96.59,5
20120601|2011-11-23 08:30,23,96.64,96.64,96.15,96.32,22
20120601|2011-11-23 09:00,23,96.09,96.23,96.04,96.04,7
20120601|2011-11-23 09:30,23,96.26,96.63,96.26,96.39,10
20120601|2011-11-23 10:30,23,96.59,97.07,96.59,97.07,33
20120601|2011-11-23 11:00,23,97.08,97.08,96.77,96.77,2
20120601|2011-11-23 11:30,23,97,97.13,97,97.13,5
20120601|2011-11-23 12:00,23,97.07,97.07,96.89,96.89,2
20120601|2011-11-23 12:30,23,97.12,97.12,97.12,97.12,1
20120601|2011-11-23 13:00,23,96.85,96.85,96.85,96.85,4
20120601|2011-11-23 13:30,23,96.65,96.86,96.63,96.78,34
20120601|2011-11-23 21:00,24,96.89,96.89,96.89,96.89,1
20120601|2011-11-24 00:00,24,96.9,96.9,96.9,96.9,3
20120601|2011-11-24 03:30,24,97.35,97.35,97.25,97.25,11
20120601|2011-11-24 04:00,24,96.96,96.96,96.96,96.96,1
20120601|2011-11-24 05:00,24,97.05,97.14,97.05,97.14,9
20120601|2011-11-24 05:30,24,97.26,97.28,97.26,97.28,2
20120601|2011-11-24 06:00,24,97.37,97.37,97.37,97.37,1
20120601|2011-11-24 09:00,24,96.98,97.32,96.98,97.32,10
20120601|2011-11-24 10:00,24,97.21,97.21,97.21,97.21,1
20120601|2011-11-25 03:30,25,96.39,96.39,96.39,96.39,45
20120601|2011-11-25 05:00,25,96.3,96.31,96.3,96.31,4
20120601|2011-11-25 05:30,25,96.07,96.07,96,96,2
20120601|2011-11-25 06:30,25,95.58,95.58,95.58,95.58,1
20120601|2011-11-25 07:30,25,95.83,95.85,95.83,95.85,16
20120601|2011-11-25 08:00,25,96.23,96.23,96.22,96.22,5
20120601|2011-11-25 08:30,25,96.33,97,96.31,97,18
20120601|2011-11-25 09:00,25,97.19,97.63,97.19,97.63,10
20120601|2011-11-25 09:30,25,97.55,97.55,97.14,97.14,3
20120601|2011-11-25 10:00,25,97.06,97.15,96.76,96.76,13
20120601|2011-11-25 11:30,25,96.27,96.43,96.22,96.43,15
20120601|2011-11-25 12:00,25,96.6,96.85,96.6,96.67,103
20120601|2011-11-25 12:30,25,96.67,96.9,96.67,96.9,107
20120601|2011-11-28 02:00,28,98.7,98.7,98.7,98.7,2
20120601|2011-11-28 02:30,28,99.4,99.59,99.4,99.59,10
20120601|2011-11-28 03:00,28,99.36,99.36,99.36,99.36,9
20120601|2011-11-28 03:30,28,99.43,99.99,99.43,99.99,96
20120601|2011-11-28 04:00,28,99.99,100.37,99.99,100.31,88
20120601|2011-11-28 04:30,28,99.62,99.62,99.62,99.62,2
20120601|2011-11-28 07:00,28,99.36,99.43,99.19,99.43,24
20120601|2011-11-28 07:30,28,99.45,99.45,99.32,99.32,5
20120601|2011-11-28 08:00,28,99.29,99.31,99.07,99.16,22
20120601|2011-11-28 09:30,28,99.11,99.11,98.72,98.72,23
20120601|2011-11-28 10:30,28,98.14,98.28,98.14,98.28,19
20120601|2011-11-28 11:00,28,98.14,98.14,98.04,98.04,32
20120601|2011-11-28 11:30,28,97.69,97.69,97.47,97.47,42
20120601|2011-11-28 12:00,28,97.43,97.56,97.3,97.56,33
20120601|2011-11-28 12:30,28,98.07,98.07,98.04,98.04,50
20120601|2011-11-28 13:00,28,97.79,98.51,97.79,98.5,41
20120601|2011-11-28 13:30,28,98.06,98.06,97.65,97.65,5
20120601|2011-11-28 14:30,28,97.75,97.75,97.75,97.75,1
20120601|2011-11-29 02:00,29,97.79,97.79,97.79,97.79,4
20120601|2011-11-29 02:30,29,97.64,97.64,97.64,97.64,2
20120601|2011-11-29 03:00,29,97.66,97.89,97.57,97.89,10
20120601|2011-11-29 03:30,29,98.1,98.1,98.09,98.1,15
20120601|2011-11-29 04:00,29,98.49,98.94,98.49,98.94,5
20120601|2011-11-29 04:30,29,99.25,99.25,98.85,98.85,3
20120601|2011-11-29 05:00,29,99.17,99.17,99.13,99.13,5
20120601|2011-11-29 05:30,29,98.89,98.9,98.85,98.86,9
20120601|2011-11-29 06:00,29,98.8,98.8,98.13,98.27,11
20120601|2011-11-29 06:30,29,98.35,98.6,98.35,98.6,16
20120601|2011-11-29 07:30,29,98.4,98.51,98.4,98.51,9
20120601|2011-11-29 08:00,29,98.37,99,98.34,99,29
20120601|2011-11-29 08:30,29,98.59,99.24,98.57,99.19,69
20120601|2011-11-29 09:00,29,99.34,99.58,99.28,99.58,55
20120601|2011-11-29 09:30,29,99.25,99.28,99.16,99.16,4
20120601|2011-11-29 10:00,29,99.08,99.14,98.88,98.88,3
20120601|2011-11-29 11:00,29,99.47,99.65,99.46,99.65,10
20120601|2011-11-29 11:30,29,99.37,99.54,99.35,99.35,4
20120601|2011-11-29 12:00,29,99.41,99.55,99.41,99.54,55
20120601|2011-11-29 12:30,29,99.2,99.27,99.12,99.27,16
20120601|2011-11-29 13:00,29,99.16,99.51,99.16,99.36,67
20120601|2011-11-29 13:30,29,99.53,99.54,99.51,99.51,25
20120601|2011-11-29 14:30,29,99.55,99.55,99.55,99.55,9
20120601|2011-11-29 15:00,29,99.5,99.51,99.5,99.51,57
20120601|2011-11-29 15:30,29,99.44,99.45,99.16,99.16,61
20120601|2011-11-29 16:00,29,99.22,99.22,99.22,99.22,1
20120601|2011-11-30 00:30,30,99.15,99.15,99.15,99.15,10
20120601|2011-11-30 03:00,30,99.02,99.02,99.02,99.02,1
20120601|2011-11-30 03:30,30,98.98,98.98,98.98,98.98,2
20120601|2011-11-30 04:00,30,99.1,99.1,99.1,99.1,1
20120601|2011-11-30 04:30,30,99.22,99.24,99.22,99.24,3
20120601|2011-11-30 05:00,30,99.17,100.22,99.01,100.06,111
20120601|2011-11-30 05:30,30,100.15,100.15,99.94,99.94,3
20120601|2011-11-30 06:00,30,99.6,99.6,99.6,99.6,2
20120601|2011-11-30 06:30,30,99.52,99.6,99.52,99.6,6
20120601|2011-11-30 07:00,30,100.07,100.98,100.07,100.97,89
20120601|2011-11-30 07:30,30,100.97,101.17,100.92,101.17,54
20120601|2011-11-30 08:00,30,101.16,101.32,100.68,100.68,127
20120601|2011-11-30 08:30,30,100.8,101.22,100.8,100.98,311
20120601|2011-11-30 09:00,30,101.07,101.07,100.85,100.85,39
20120601|2011-11-30 09:30,30,100.78,101.19,100.78,101,76
20120601|2011-11-30 10:00,30,100.96,100.97,100.37,100.37,67
20120601|2011-11-30 10:30,30,100.65,100.67,100.5,100.5,21
20120601|2011-11-30 11:00,30,100.66,100.66,100.65,100.65,2
20120601|2011-11-30 11:30,30,100.54,100.54,100.54,100.54,1
20120601|2011-11-30 12:00,30,100.78,100.8,100.77,100.78,14
20120601|2011-11-30 12:30,30,100.3,100.36,100.07,100.19,23
20120601|2011-11-30 13:00,30,100.28,100.53,100.21,100.52,22
20120601|2011-11-30 13:30,30,100.18,100.18,100.18,100.18,1
20120601|2011-11-30 14:00,30,100.14,100.27,100.13,100.27,15
20120601|2011-12-01 04:00,1,100.2,100.2,100.2,100.2,1
20120601|2011-12-01 04:30,1,100.31,100.31,100.31,100.31,1
20120601|2011-12-01 05:30,1,99.71,99.71,99.65,99.65,2
20120601|2011-12-01 06:00,1,100.08,100.14,100.08,100.14,4
20120601|2011-12-01 07:00,1,100.25,100.37,100.25,100.37,8
20120601|2011-12-01 07:30,1,100.29,100.29,99.72,99.72,24
20120601|2011-12-01 08:00,1,100.04,100.04,100.02,100.02,2
20120601|2011-12-01 08:30,1,99.93,100.32,99.93,100.32,3
20120601|2011-12-01 09:00,1,100.65,100.84,100.49,100.49,27
20120601|2011-12-01 09:30,1,100.48,100.48,99.93,99.93,4
20120601|2011-12-01 10:00,1,99.84,99.84,98.87,98.9,18
20120601|2011-12-01 10:30,1,99.01,99.14,98.93,99.08,72
20120601|2011-12-01 11:00,1,98.95,99.23,98.94,99.23,67
20120601|2011-12-01 11:30,1,99.42,99.42,99.05,99.12,203
20120601|2011-12-01 12:00,1,99.04,99.17,99.04,99.16,70
20120601|2011-12-01 12:30,1,99.47,99.7,99.46,99.65,136
20120601|2011-12-01 13:00,1,99.64,100.25,99.64,100.25,82
20120601|2011-12-01 13:30,1,100.32,100.32,100.07,100.21,66
20120601|2011-12-01 15:00,1,100.16,100.16,100.16,100.16,1
20120601|2011-12-02 01:30,2,100.77,100.81,100.77,100.81,14
20120601|2011-12-02 02:00,2,100.92,100.92,100.92,100.92,1
20120601|2011-12-02 02:30,2,101,101,101,101,33
20120601|2011-12-02 05:00,2,100.79,100.79,100.79,100.79,2
20120601|2011-12-02 06:30,2,101.32,101.37,101.32,101.37,2
20120601|2011-12-02 07:00,2,100.9,101.05,100.9,101.05,16
20120601|2011-12-02 07:30,2,101.31,101.31,100.38,100.69,91
20120601|2011-12-02 08:00,2,100.86,100.86,100.56,100.56,13
20120601|2011-12-02 08:30,2,100.27,100.29,99.92,100.29,73
20120601|2011-12-02 09:00,2,100.36,100.58,100.36,100.58,17
20120601|2011-12-02 09:30,2,100.4,100.49,100.32,100.49,70
20120601|2011-12-02 10:00,2,100.41,100.42,99.85,100.42,27
20120601|2011-12-02 10:30,2,100.46,100.49,99.98,99.98,44
20120601|2011-12-02 11:00,2,100.26,100.48,100.26,100.48,55
20120601|2011-12-02 11:30,2,100.22,100.22,100.19,100.19,103
20120601|2011-12-02 12:00,2,100.48,100.48,100.47,100.47,4
20120601|2011-12-02 13:00,2,100.61,100.9,100.61,100.9,5
20120601|2011-12-02 13:30,2,100.76,100.76,100.75,100.75,9
20120601|2011-12-02 14:00,2,101.14,101.14,101.14,101.14,4
20120601|2011-12-02 14:30,2,100.94,100.94,100.94,100.94,8
20120601|2011-12-05 05:30,5,101.35,101.35,101.35,101.35,1
20120601|2011-12-05 06:00,5,101.29,101.5,101.29,101.5,5
20120601|2011-12-05 06:30,5,101.65,101.66,101.61,101.61,6
20120601|2011-12-05 08:00,5,102.15,102.15,101.88,101.88,18
20120601|2011-12-05 08:30,5,102.03,102.03,101.88,101.88,36
20120601|2011-12-05 09:00,5,102.02,102.02,102.01,102.01,3
20120601|2011-12-05 09:30,5,102.08,102.08,101.96,101.96,12
20120601|2011-12-05 10:00,5,101.68,101.83,101.63,101.63,3
20120601|2011-12-05 11:00,5,101.4,101.43,101.34,101.43,68
20120601|2011-12-05 11:30,5,101.9,101.9,101.9,101.9,26
20120601|2011-12-05 12:00,5,101.7,101.7,101.7,101.7,20
20120601|2011-12-05 12:30,5,101.7,101.7,101.15,101.15,14
20120601|2011-12-05 13:00,5,100.82,101.14,100.82,101.1,118
20120601|2011-12-05 14:00,5,100.8,100.8,100.8,100.8,3
20120601|2011-12-05 16:00,5,100.58,100.58,100.58,100.58,1
20120601|2011-12-06 07:30,6,100.79,100.79,100.73,100.73,12
20120601|2011-12-06 08:00,6,100.88,100.88,100.86,100.88,38
20120601|2011-12-06 08:30,6,100.87,100.87,100.56,100.67,33
20120601|2011-12-06 09:00,6,100.83,100.83,100.7,100.7,16
20120601|2011-12-06 09:30,6,100.89,100.89,100.57,100.57,2
20120601|2011-12-06 10:00,6,100.73,100.73,100.73,100.73,1
20120601|2011-12-06 10:30,6,100.8,100.94,100.76,100.94,29
20120601|2011-12-06 11:00,6,101.19,101.19,101.19,101.19,1
20120601|2011-12-06 11:30,6,101.16,101.22,101.15,101.2,14
20120601|2011-12-06 12:00,6,101.11,101.11,101.11,101.11,1
20120601|2011-12-06 12:30,6,101.04,101.04,101.04,101.04,1
20120601|2011-12-06 13:00,6,101.42,101.44,101.4,101.4,23
20120601|2011-12-06 13:30,6,101.44,101.44,101.35,101.36,59
20120601|2011-12-06 14:30,6,101.2,101.21,101.2,101.21,2
20120601|2011-12-06 15:00,6,101.18,101.25,101.18,101.25,29
20120601|2011-12-06 15:30,6,101.27,101.31,101.25,101.25,6
20120601|2011-12-07 02:30,7,102,102,102,102,3
20120601|2011-12-07 04:30,7,101.81,101.84,101.81,101.84,4
20120601|2011-12-07 06:00,7,101.31,101.31,101.24,101.24,2
20120601|2011-12-07 08:00,7,101.26,101.35,101.25,101.35,10
20120601|2011-12-07 08:30,7,101.35,101.35,101.35,101.35,1
20120601|2011-12-07 09:00,7,101.04,101.04,100.97,101.03,5
20120601|2011-12-07 09:30,7,100.61,100.61,99.94,100.25,50
20120601|2011-12-07 10:00,7,100.47,100.61,100.47,100.61,2
20120601|2011-12-07 10:30,7,100.8,101.01,100.8,101.01,8
20120601|2011-12-07 11:00,7,100.64,100.65,100.64,100.65,8
20120601|2011-12-07 11:30,7,100.98,101.45,100.98,101.41,53
20120601|2011-12-07 12:00,7,101.34,101.34,101.34,101.34,2
20120601|2011-12-07 12:30,7,101.08,101.08,101.08,101.08,1
20120601|2011-12-07 13:00,7,101.15,101.15,100.97,101.02,18
20120601|2011-12-07 13:30,7,100.87,100.89,100.73,100.73,131
20120601|2011-12-07 14:00,7,100.8,100.94,100.75,100.94,4
20120601|2011-12-07 14:30,7,101.02,101.07,101.02,101.07,7
20120601|2011-12-07 19:00,8,101.2,101.2,101.2,101.2,2
20120601|2011-12-08 04:00,8,101.38,101.38,101.38,101.38,1
20120601|2011-12-08 06:00,8,101.21,101.21,101.21,101.21,5
20120601|2011-12-08 07:30,8,101.71,101.97,101.36,101.39,91
20120601|2011-12-08 08:00,8,100.65,100.65,100.65,100.65,56
20120601|2011-12-08 08:30,8,100.32,100.32,99.69,99.69,14
20120601|2011-12-08 09:00,8,99.21,99.21,98.93,99,51
20120601|2011-12-08 09:30,8,99,99.08,99,99.08,14
20120601|2011-12-08 10:00,8,98.94,98.94,98.85,98.85,13
20120601|2011-12-08 10:30,8,99.47,99.59,99.43,99.49,15
20120601|2011-12-08 11:30,8,99.16,99.16,99.16,99.16,1
20120601|2011-12-08 12:30,8,99.35,99.45,99.35,99.45,11
20120601|2011-12-08 13:00,8,99.28,99.28,99.05,99.05,4
20120601|2011-12-08 13:30,8,98.96,98.96,98.95,98.95,2
20120601|2011-12-08 14:30,8,98.66,98.66,98.44,98.45,55
20120601|2011-12-08 15:00,8,98.54,98.54,98.54,98.54,1
20120601|2011-12-09 04:30,9,98.89,98.89,98.88,98.88,25
20120601|2011-12-09 05:00,9,99.37,99.38,99.34,99.34,3
20120601|2011-12-09 05:30,9,99.36,99.37,99.32,99.37,3
20120601|2011-12-09 06:00,9,99.47,99.47,99.45,99.45,3
20120601|2011-12-09 07:00,9,98.98,98.98,98.98,98.98,3
20120601|2011-12-09 07:30,9,98.65,98.65,98.65,98.65,1
20120601|2011-12-09 08:00,9,98.36,98.55,98.1,98.55,17
20120601|2011-12-09 08:30,9,98.71,99.08,98.71,99.08,7
20120601|2011-12-09 09:00,9,98.78,98.78,98.68,98.68,45
20120601|2011-12-09 09:30,9,98.9,99.11,98.83,98.99,22
20120601|2011-12-09 10:00,9,99.04,99.38,99.04,99.13,31
20120601|2011-12-09 10:30,9,99.25,99.28,99.25,99.28,6
20120601|2011-12-09 11:00,9,98.78,99.04,98.78,98.87,30
20120601|2011-12-09 11:30,9,98.94,99.03,98.94,99.03,6
20120601|2011-12-09 12:00,9,98.94,99.18,98.78,99.18,110
20120601|2011-12-09 12:30,9,99.1,99.18,99.03,99.1,56
20120601|2011-12-09 13:00,9,99.1,99.83,99.1,99.83,26
20120601|2011-12-09 13:30,9,99.8,99.86,99.8,99.86,6
20120601|2011-12-09 14:00,9,99.83,99.83,99.83,99.83,1
20120601|2011-12-09 16:00,9,100.16,100.16,100.16,100.16,1
20120601|2011-12-12 03:00,12,98.91,98.91,98.89,98.89,2
20120601|2011-12-12 03:30,12,98.67,98.67,98.32,98.32,101
20120601|2011-12-12 04:00,12,98.4,98.4,98.4,98.4,25
20120601|2011-12-12 05:00,12,98.63,98.63,98.38,98.38,19
20120601|2011-12-12 07:00,12,99.34,99.34,98.91,98.91,3
20120601|2011-12-12 07:30,12,98.71,98.75,98.38,98.5,20
20120601|2011-12-12 08:00,12,98.52,98.56,98.34,98.5,22
20120601|2011-12-12 08:30,12,98.67,98.67,98.5,98.6,17
20120601|2011-12-12 09:00,12,98.46,98.46,98.25,98.34,40
20120601|2011-12-12 09:30,12,98.51,98.6,98.51,98.6,3
20120601|2011-12-12 10:30,12,98.66,98.66,98.66,98.66,6
20120601|2011-12-12 11:00,12,98.3,98.39,98.3,98.39,29
20120601|2011-12-12 11:30,12,98.57,98.57,98.57,98.57,31
20120601|2011-12-12 12:00,12,98.55,98.55,98.55,98.55,1
20120601|2011-12-12 12:30,12,98.82,98.82,98.59,98.59,43
20120601|2011-12-12 13:00,12,98.6,98.62,98.26,98.44,46
20120601|2011-12-12 13:30,12,98.43,98.44,98.43,98.44,2
20120601|2011-12-12 14:00,12,98.51,98.51,98.51,98.51,9
20120601|2011-12-13 03:00,13,98.52,98.52,98.52,98.52,1
20120601|2011-12-13 03:30,13,98.71,98.71,98.71,98.71,1
20120601|2011-12-13 05:30,13,99.03,99.16,99.03,99.16,12
20120601|2011-12-13 06:00,13,99,99,99,99,2
20120601|2011-12-13 07:00,13,98.98,98.98,98.98,98.98,1
20120601|2011-12-13 08:00,13,99.17,99.19,99.11,99.15,8
20120601|2011-12-13 08:30,13,99.19,101.63,99.19,101.05,264
20120601|2011-12-13 09:00,13,100.9,100.91,100.43,100.43,41
20120601|2011-12-13 09:30,13,100.5,100.62,100.11,100.42,272
20120601|2011-12-13 10:00,13,100.33,100.39,100.13,100.2,104
20120601|2011-12-13 10:30,13,100.2,100.36,100.18,100.36,26
20120601|2011-12-13 11:00,13,100.48,100.48,100.21,100.21,3
20120601|2011-12-13 11:30,13,100.22,100.52,100.18,100.52,104
20120601|2011-12-13 12:00,13,100.64,100.64,100.64,100.64,1
20120601|2011-12-13 13:00,13,100.55,100.59,100.2,100.56,22
20120601|2011-12-13 13:30,13,100.66,100.66,100.34,100.34,6
20120601|2011-12-13 14:30,13,99.98,100.04,99.98,100.04,2
20120601|2011-12-13 15:30,13,100.6,100.6,100.6,100.6,3
20120601|2011-12-14 04:30,14,100,100.01,100,100.01,18
20120601|2011-12-14 05:00,14,99.92,99.92,99.92,99.92,8
20120601|2011-12-14 06:00,14,99.18,99.18,99.1,99.1,6
20120601|2011-12-14 06:30,14,98.95,98.95,98.95,98.95,8
20120601|2011-12-14 07:00,14,99.12,99.15,99.11,99.14,12
20120601|2011-12-14 07:30,14,98.82,99.02,98.82,99.02,5
20120601|2011-12-14 08:00,14,98.39,98.42,97.19,97.46,189
20120601|2011-12-14 08:30,14,97.39,97.9,97.34,97.34,33
20120601|2011-12-14 09:00,14,97.4,97.57,97.39,97.57,10
20120601|2011-12-14 09:30,14,97.68,97.68,96.48,96.64,64
20120601|2011-12-14 10:00,14,96.51,96.84,96.2,96.57,101
20120601|2011-12-14 10:30,14,96.64,96.68,96.15,96.28,67
20120601|2011-12-14 11:00,14,96.15,96.74,96,96.45,55
20120601|2011-12-14 11:30,14,96.54,96.55,96.4,96.41,150
20120601|2011-12-14 12:00,14,96.46,96.48,96.31,96.31,7
20120601|2011-12-14 12:30,14,96.28,96.28,95.71,95.71,23
20120601|2011-12-14 13:00,14,95.6,95.67,95.03,95.67,89
20120601|2011-12-14 13:30,14,95.67,95.67,95.47,95.47,7
20120601|2011-12-14 14:00,14,95.51,95.69,95.5,95.69,32
20120601|2011-12-14 14:30,14,95.64,95.64,95.64,95.64,1
20120601|2011-12-14 15:30,14,95.65,95.65,95.65,95.65,50
20120601|2011-12-14 20:30,15,95.93,95.93,95.93,95.93,1
20120601|2011-12-14 21:30,15,96.37,96.37,96.37,96.37,2
20120601|2011-12-14 23:30,15,95.99,95.99,95.99,95.99,1
20120601|2011-12-15 00:00,15,95.99,95.99,95.97,95.97,2
20120601|2011-12-15 01:30,15,96.3,96.5,96.3,96.5,2
20120601|2011-12-15 02:00,15,96.29,96.3,96.29,96.3,13
20120601|2011-12-15 03:00,15,96.47,96.51,96.37,96.39,51
20120601|2011-12-15 04:00,15,96.17,96.17,96.17,96.17,4
20120601|2011-12-15 04:30,15,96.45,96.45,96.45,96.45,3
20120601|2011-12-15 05:30,15,96.12,96.21,96.03,96.05,21
20120601|2011-12-15 06:00,15,96.35,96.35,96.28,96.28,3
20120601|2011-12-15 06:30,15,96.39,96.4,96.39,96.4,25
20120601|2011-12-15 07:00,15,96.59,96.59,96.57,96.57,2
20120601|2011-12-15 07:30,15,96.54,96.56,96.04,96.09,9
20120601|2011-12-15 08:00,15,96.04,96.29,96.04,96.27,7
20120601|2011-12-15 08:30,15,96.08,96.08,96.08,96.08,1
20120601|2011-12-15 09:00,15,96.2,96.23,95.6,95.82,54
20120601|2011-12-15 09:30,15,95.81,95.83,95.2,95.41,21
20120601|2011-12-15 10:00,15,95.27,95.33,94.72,95.1,35
20120601|2011-12-15 10:30,15,95.24,95.31,94.97,94.97,19
20120601|2011-12-15 11:30,15,95.16,95.16,94.86,94.86,13
20120601|2011-12-15 12:00,15,95.14,95.29,95.14,95.29,4
20120601|2011-12-15 12:30,15,95.44,95.44,95.15,95.16,8
20120601|2011-12-15 13:00,15,95.07,95.23,94.65,94.73,40
20120601|2011-12-15 13:30,15,94.71,94.76,94.28,94.3,15
20120601|2011-12-15 14:00,15,94.51,94.51,94.35,94.42,61
20120601|2011-12-15 14:30,15,94.49,94.49,94.49,94.49,1
20120601|2011-12-15 15:00,15,94.38,94.38,94.3,94.3,2
20120601|2011-12-16 02:00,16,94.76,94.77,94.76,94.77,4
20120601|2011-12-16 04:00,16,94.65,94.76,94.59,94.76,4
20120601|2011-12-16 04:30,16,95.02,95.02,95.02,95.02,2
20120601|2011-12-16 05:00,16,94.64,94.64,94.54,94.54,2
20120601|2011-12-16 05:30,16,94.73,94.86,94.73,94.85,3
20120601|2011-12-16 06:00,16,95.27,95.27,95.27,95.27,1
20120601|2011-12-16 06:30,16,95.47,95.56,95.32,95.32,4
20120601|2011-12-16 07:30,16,95.28,95.28,95.25,95.25,2
20120601|2011-12-16 08:00,16,94.86,94.86,94.59,94.69,44
20120601|2011-12-16 08:30,16,94.66,94.99,94.63,94.88,8
20120601|2011-12-16 09:00,16,95.16,95.29,94.95,94.98,29
20120601|2011-12-16 09:30,16,95.01,95.01,94.69,94.69,8
20120601|2011-12-16 10:00,16,94.88,94.91,94.54,94.61,18
20120601|2011-12-16 10:30,16,94.55,94.57,94.03,94.04,19
20120601|2011-12-16 11:00,16,93.91,93.94,93.84,93.92,18
20120601|2011-12-16 11:30,16,93.53,93.78,93.53,93.57,21
20120601|2011-12-16 12:00,16,93.75,94.12,93.73,94.06,18
20120601|2011-12-16 12:30,16,94.01,94.42,94,94.38,78
20120601|2011-12-16 13:00,16,94.61,94.66,94.38,94.42,22
20120601|2011-12-16 13:30,16,94.42,95,94.42,95,42
20120601|2011-12-16 14:00,16,95.05,95.05,95.05,95.05,1
20120601|2011-12-19 02:00,19,93.89,93.89,93.89,93.89,5
20120601|2011-12-19 03:30,19,94.46,94.52,94.36,94.52,29
20120601|2011-12-19 04:00,19,94.73,94.73,94.67,94.67,50
20120601|2011-12-19 05:30,19,94.58,94.58,94.52,94.52,50
20120601|2011-12-19 06:30,19,94.74,94.74,94.74,94.74,1
20120601|2011-12-19 07:00,19,94.85,94.88,94.85,94.88,4
20120601|2011-12-19 08:00,19,94.79,94.79,94.79,94.79,1
20120601|2011-12-19 08:30,19,94.79,94.79,94.7,94.75,32
20120601|2011-12-19 09:00,19,94.56,94.78,94.56,94.78,5
20120601|2011-12-19 09:30,19,94.87,94.87,93.9,93.9,104
20120601|2011-12-19 10:00,19,94.18,94.18,93.98,94.17,30
20120601|2011-12-19 10:30,19,94.02,94.03,94,94.03,26
20120601|2011-12-19 11:30,19,94.4,94.69,94.35,94.69,7
20120601|2011-12-19 12:00,19,94.93,94.93,94.93,94.93,1
20120601|2011-12-19 12:30,19,94.55,94.55,94.55,94.55,12
20120601|2011-12-19 13:00,19,94.52,94.56,94.33,94.47,32
20120601|2011-12-19 13:30,19,94.45,94.45,94.45,94.45,1
20120601|2011-12-19 14:00,19,94.21,94.29,94.21,94.29,5
20120601|2011-12-19 23:30,20,94.93,94.93,94.93,94.93,1
20120601|2011-12-20 01:00,20,94.83,94.85,94.81,94.81,5
20120601|2011-12-20 03:30,20,95.35,95.42,95.35,95.42,3
20120601|2011-12-20 04:00,20,95.74,95.75,95.74,95.75,3
20120601|2011-12-20 05:00,20,95.84,95.84,95.84,95.84,1
20120601|2011-12-20 06:00,20,95.45,95.48,95.45,95.48,2
20120601|2011-12-20 06:30,20,95.7,95.74,95.7,95.74,3
20120601|2011-12-20 07:00,20,95.96,96.21,95.96,96.21,18
20120601|2011-12-20 07:30,20,95.96,96.64,95.96,96.63,26
20120601|2011-12-20 08:00,20,96.76,97.28,96.76,97.21,60
20120601|2011-12-20 08:30,20,97.38,97.46,97.02,97.06,71
20120601|2011-12-20 09:00,20,97.11,97.45,97.11,97.35,29
20120601|2011-12-20 09:30,20,97.46,97.85,97.46,97.85,18
20120601|2011-12-20 10:00,20,97.92,98,97.6,97.6,99
20120601|2011-12-20 10:30,20,97.75,97.75,97.53,97.53,10
20120601|2011-12-20 11:00,20,97.2,97.46,97.17,97.46,9
20120601|2011-12-20 11:30,20,97.61,97.63,97.6,97.6,9
20120601|2011-12-20 12:00,20,97.68,97.69,97.68,97.69,2
20120601|2011-12-20 13:00,20,97.69,97.71,97.59,97.59,20
20120601|2011-12-20 13:30,20,97.56,97.56,97.56,97.56,1
20120601|2011-12-20 14:00,20,97.68,97.68,97.68,97.68,5
20120601|2011-12-20 15:00,20,97.69,97.73,97.66,97.73,4
20120601|2011-12-20 15:30,20,97.79,97.79,97.71,97.73,3
20120601|2011-12-20 19:00,21,98.35,98.4,98.35,98.4,3
20120601|2011-12-20 21:30,21,98.05,98.05,98.05,98.05,1
20120601|2011-12-20 23:30,21,98.05,98.05,98.05,98.05,2
20120601|2011-12-21 02:30,21,98.33,98.34,98.33,98.34,4
20120601|2011-12-21 03:30,21,98.44,98.44,98.44,98.44,2
20120601|2011-12-21 04:30,21,98.05,98.17,97.99,98,18
20120601|2011-12-21 05:00,21,98.06,98.06,98.06,98.06,1
20120601|2011-12-21 06:30,21,97.79,97.8,97.64,97.71,15
20120601|2011-12-21 07:00,21,97.68,97.68,97.61,97.61,7
20120601|2011-12-21 07:30,21,97.67,98.03,97.64,98.03,3
20120601|2011-12-21 08:00,21,98.12,98.19,98.12,98.16,11
20120601|2011-12-21 08:30,21,98.22,98.23,97.76,98,65
20120601|2011-12-21 09:00,21,97.68,98.53,97.65,98.41,23
20120601|2011-12-21 09:30,21,98.92,99.4,98.7,98.7,31
20120601|2011-12-21 10:00,21,98.61,98.61,98.38,98.6,49
20120601|2011-12-21 10:30,21,98.61,98.7,98.53,98.54,10
20120601|2011-12-21 11:00,21,98.73,98.8,98.7,98.7,10
20120601|2011-12-21 11:30,21,98.72,99.06,98.72,99.01,38
20120601|2011-12-21 12:00,21,99.08,99.08,98.96,98.97,13
20120601|2011-12-21 12:30,21,98.98,99.18,98.98,99.18,3
20120601|2011-12-21 13:00,21,99.06,99.08,98.9,99.03,15
20120601|2011-12-21 13:30,21,99.02,99.02,99.02,99.02,3
20120601|2011-12-21 14:30,21,99.19,99.21,99.19,99.21,2
20120601|2011-12-21 19:30,22,99.31,99.38,99.31,99.38,5
20120601|2011-12-21 20:00,22,99.16,99.17,99.14,99.14,9
20120601|2011-12-21 20:30,22,99.04,99.05,98.9,98.91,25
20120601|2011-12-21 21:00,22,98.98,99,98.97,98.99,8
20120601|2011-12-21 22:30,22,98.99,99,98.99,99,10
20120601|2011-12-22 00:00,22,99.05,99.05,99.05,99.05,1
20120601|2011-12-22 01:00,22,99.1,99.22,99.1,99.22,11
20120601|2011-12-22 02:30,22,99.42,99.48,99.29,99.32,21
20120601|2011-12-22 03:00,22,99.34,99.37,99.31,99.36,15
20120601|2011-12-22 04:00,22,99.33,99.33,98.98,98.98,16
20120601|2011-12-22 04:30,22,98.97,99.19,98.82,99.14,22
20120601|2011-12-22 05:00,22,99.21,99.21,99.16,99.17,10
20120601|2011-12-22 05:30,22,99.36,99.36,99.29,99.29,2
20120601|2011-12-22 06:30,22,99.42,99.42,99.24,99.29,14
20120601|2011-12-22 07:00,22,99.26,99.5,99.26,99.5,24
20120601|2011-12-22 07:30,22,99.36,99.36,98.97,98.97,9
20120601|2011-12-22 08:00,22,99.31,99.45,99.24,99.24,12
20120601|2011-12-22 08:30,22,99.42,99.92,99.39,99.92,37
20120601|2011-12-22 09:00,22,99.97,99.97,99.76,99.78,6
20120601|2011-12-22 09:30,22,99.79,100.06,99.67,99.97,78
20120601|2011-12-22 10:00,22,100.01,100.03,99.78,99.8,33
20120601|2011-12-22 10:30,22,99.61,99.68,99.55,99.6,31
20120601|2011-12-22 11:00,22,99.65,100.17,99.65,100.16,8
20120601|2011-12-22 11:30,22,100.05,100.05,100.02,100.02,25
20120601|2011-12-22 12:00,22,100.01,100.15,100.01,100.15,12
20120601|2011-12-22 12:30,22,100.22,100.22,99.77,99.77,27
20120601|2011-12-22 13:00,22,99.64,99.85,99.64,99.78,107
20120601|2011-12-22 13:30,22,99.78,99.78,99.78,99.78,1
20120601|2011-12-22 14:00,22,99.68,99.68,99.68,99.68,1
20120601|2011-12-23 07:30,23,100.13,100.24,100.1,100.24,7
20120601|2011-12-23 09:00,23,100.06,100.06,100.06,100.06,3
20120601|2011-12-23 10:00,23,100.08,100.08,100.08,100.08,1
20120601|2011-12-23 11:30,23,100.28,100.28,100.28,100.28,3
20120601|2011-12-23 12:00,23,100.02,100.02,99.91,99.91,10
20120601|2011-12-23 12:30,23,99.92,99.99,99.91,99.99,14
20120601|2011-12-27 08:30,27,100.45,100.57,100.45,100.56,3
20120601|2011-12-27 09:30,27,100.88,100.92,100.74,100.74,24
20120601|2011-12-27 10:00,27,100.92,100.92,100.92,100.92,14
20120601|2011-12-27 10:30,27,101.2,101.21,101.2,101.21,9
20120601|2011-12-27 12:30,27,101.35,101.61,101.35,101.55,119
20120601|2011-12-27 13:00,27,101.67,101.81,101.67,101.72,13
20120601|2011-12-27 13:30,27,101.41,101.41,101.38,101.38,9
20120601|2011-12-27 14:00,27,101.37,101.41,101.27,101.41,10
20120601|2011-12-27 14:30,27,101.47,101.48,101.43,101.43,20
20120601|2011-12-27 15:30,27,101.28,101.28,101.28,101.28,1
20120601|2011-12-27 20:00,28,101.84,101.84,101.84,101.84,1
20120601|2011-12-28 02:00,28,101.31,101.31,101.31,101.31,1
20120601|2011-12-28 03:00,28,101.23,101.23,101.23,101.23,1
20120601|2011-12-28 03:30,28,101.16,101.16,101.01,101.01,3
20120601|2011-12-28 05:00,28,101.04,101.04,101.04,101.04,1
20120601|2011-12-28 05:30,28,101.07,101.07,100.99,100.99,5
20120601|2011-12-28 06:00,28,101.13,101.17,100.92,100.92,9
20120601|2011-12-28 07:30,28,101.37,101.37,101.37,101.37,1
20120601|2011-12-28 08:00,28,101.53,101.53,101.06,101.06,24
20120601|2011-12-28 08:30,28,101.06,101.06,100.61,100.91,29
20120601|2011-12-28 09:00,28,100.84,100.9,100.84,100.9,5
20120601|2011-12-28 10:00,28,99.79,99.79,99.79,99.79,1
20120601|2011-12-28 10:30,28,99.66,100.07,99.63,100.07,6
20120601|2011-12-28 12:00,28,99.93,100.07,99.91,100.07,47
20120601|2011-12-28 13:00,28,99.99,99.99,99.61,99.66,25
20120601|2011-12-28 14:00,28,99.92,99.92,99.92,99.92,10
20120601|2011-12-29 01:00,29,99.97,99.97,99.97,99.97,1
20120601|2011-12-29 04:00,29,100.11,100.11,100.11,100.11,7
20120601|2011-12-29 08:00,29,99.9,99.9,99.9,99.9,2
20120601|2011-12-29 08:30,29,99.85,99.85,99.36,99.37,10
20120601|2011-12-29 09:00,29,99.38,99.38,99.26,99.28,9
20120601|2011-12-29 09:30,29,99.55,99.55,99.13,99.16,59
20120601|2011-12-29 10:00,29,98.97,99.14,98.84,98.87,16
20120601|2011-12-29 10:30,29,98.84,98.84,98.84,98.84,1
20120601|2011-12-29 11:00,29,99.55,99.61,99.48,99.61,12
20120601|2011-12-29 12:00,29,99.47,100,99.47,100,9
20120601|2011-12-29 12:30,29,100.15,100.27,100.04,100.05,6
20120601|2011-12-29 13:00,29,100.19,100.19,100.19,100.19,25
20120601|2011-12-29 13:30,29,100.11,100.13,100.11,100.13,10
20120601|2011-12-30 03:00,30,99.89,99.89,99.89,99.89,2
20120601|2011-12-30 05:00,30,100.38,100.38,100.38,100.38,1
20120601|2011-12-30 06:00,30,99.82,99.82,99.82,99.82,1
20120601|2011-12-30 06:30,30,99.42,99.44,99.42,99.44,5
20120601|2011-12-30 07:00,30,99.49,99.55,99.35,99.55,25
20120601|2011-12-30 07:30,30,99.57,99.57,99.57,99.57,1
20120601|2011-12-30 08:00,30,99.49,99.52,99.49,99.52,3
20120601|2011-12-30 08:30,30,99.31,99.53,99.31,99.51,34
20120601|2011-12-30 09:00,30,100.19,100.19,100.04,100.04,2
20120601|2011-12-30 09:30,30,99.76,99.76,99.76,99.76,1
20120601|2011-12-30 10:00,30,100.13,100.13,100.13,100.13,1
20120601|2011-12-30 10:30,30,100.28,100.34,100.04,100.08,16
20120601|2011-12-30 11:00,30,99.94,99.94,99.75,99.75,6
20120601|2011-12-30 11:30,30,100.07,100.07,100.01,100.01,9
20120601|2011-12-30 12:00,30,100.07,100.17,99.93,99.93,5
20120601|2011-12-30 13:00,30,99.88,99.88,99.64,99.72,3
20120601|2011-12-30 13:30,30,99.56,99.63,99.5,99.5,36
20120601|2011-12-30 15:00,30,99.54,99.54,99.45,99.45,2
20120601|2012-01-03 03:00,3,101.19,101.19,101.19,101.19,1
20120601|2012-01-03 05:30,3,102.12,102.12,102.1,102.1,5
20120601|2012-01-03 06:00,3,102.1,102.11,101.98,101.98,22
20120601|2012-01-03 06:30,3,101.91,101.91,101.91,101.91,1
20120601|2012-01-03 07:00,3,101.71,101.79,101.62,101.62,16
20120601|2012-01-03 07:30,3,101.67,101.8,101.65,101.78,18
20120601|2012-01-03 08:00,3,101.88,102.43,101.88,102.43,352
20120601|2012-01-03 08:30,3,102.55,103.15,102.55,102.95,260
20120601|2012-01-03 09:00,3,102.96,103.28,102.95,103.07,99
20120601|2012-01-03 09:30,3,103.18,103.18,102.8,102.8,62
20120601|2012-01-03 10:00,3,102.84,102.84,102.51,102.51,8
20120601|2012-01-03 10:30,3,102.37,102.58,102.37,102.49,10
20120601|2012-01-03 11:00,3,102.69,103.06,102.68,103.05,33
20120601|2012-01-03 11:30,3,103.03,103.13,102.81,103,12
20120601|2012-01-03 12:00,3,103.04,103.04,102.85,102.85,10
20120601|2012-01-03 12:30,3,102.78,103.01,102.75,102.89,9
20120601|2012-01-03 13:00,3,102.99,103.28,102.99,103.24,48
20120601|2012-01-03 13:30,3,103.42,103.48,103.42,103.48,35
20120601|2012-01-03 14:30,3,103.4,103.43,103.4,103.43,6
20120601|2012-01-03 15:00,3,103.4,103.4,103.4,103.4,1
20120601|2012-01-04 05:00,4,102.96,102.96,102.6,102.6,2
20120601|2012-01-04 05:30,4,102.6,102.6,102.6,102.6,5
20120601|2012-01-04 07:00,4,102.67,102.67,102.39,102.62,18
20120601|2012-01-04 07:30,4,102.77,102.96,102.65,102.78,19
20120601|2012-01-04 08:00,4,102.78,103.21,102.74,102.91,134
20120601|2012-01-04 08:30,4,103.26,104.11,103.26,103.75,93
20120601|2012-01-04 09:00,4,103.68,103.68,103.22,103.37,81
20120601|2012-01-04 09:30,4,103.02,103.39,102.95,103.39,84
20120601|2012-01-04 10:00,4,103.29,103.44,102.85,102.85,94
20120601|2012-01-04 10:30,4,103.06,103.27,102.97,102.97,78
20120601|2012-01-04 11:00,4,103.05,103.45,103.05,103.45,40
20120601|2012-01-04 11:30,4,103.42,103.42,103.34,103.34,3
20120601|2012-01-04 12:00,4,103.46,103.46,103.19,103.24,34
20120601|2012-01-04 12:30,4,103.17,103.68,103.17,103.59,39
20120601|2012-01-04 13:00,4,103.53,103.84,103.29,103.78,43
20120601|2012-01-04 13:30,4,103.8,103.8,103.79,103.79,7
20120601|2012-01-04 15:30,4,103.85,103.85,103.85,103.85,1
20120601|2012-01-05 00:30,5,103.79,103.79,103.79,103.79,1
20120601|2012-01-05 01:30,5,104.21,104.27,104.2,104.27,6
20120601|2012-01-05 02:00,5,104.07,104.07,103.8,103.8,3
20120601|2012-01-05 02:30,5,103.69,103.69,103.46,103.46,4
20120601|2012-01-05 03:00,5,103.33,103.33,103.33,103.33,3
20120601|2012-01-05 04:30,5,103.1,103.22,103.1,103.17,11
20120601|2012-01-05 05:00,5,103.02,103.14,103.01,103.14,3
20120601|2012-01-05 05:30,5,102.98,102.98,102.82,102.82,26
20120601|2012-01-05 06:00,5,103.2,103.5,103.2,103.5,8
20120601|2012-01-05 07:30,5,103.74,103.74,103.52,103.52,6
20120601|2012-01-05 08:00,5,103.58,103.58,103.26,103.26,14
20120601|2012-01-05 08:30,5,102.97,103.19,102.72,103,43
20120601|2012-01-05 09:00,5,102.88,103.32,102.82,103.32,6
20120601|2012-01-05 09:30,5,103.31,103.43,103.21,103.33,46
20120601|2012-01-05 10:00,5,103.03,103.23,102.64,103.23,55
20120601|2012-01-05 10:30,5,103.3,103.6,103.28,103.53,70
20120601|2012-01-05 11:00,5,103.34,103.71,103.34,103.65,140
20120601|2012-01-05 11:30,5,103.53,103.7,103.3,103.7,11
20120601|2012-01-05 12:00,5,103.57,103.66,103.43,103.64,10
20120601|2012-01-05 12:30,5,103.92,103.92,103.69,103.69,25
20120601|2012-01-05 13:00,5,103.61,103.61,102.54,102.54,5
20120601|2012-01-05 13:30,5,102.55,102.55,102.32,102.32,75
20120601|2012-01-05 14:00,5,102.57,102.57,102.54,102.54,3
20120601|2012-01-05 14:30,5,102.43,102.48,102.43,102.48,10
20120601|2012-01-05 16:00,5,102.07,102.07,102.07,102.07,1
20120601|2012-01-06 01:00,6,102.34,102.34,102.34,102.34,1
20120601|2012-01-06 02:00,6,102.81,102.81,102.81,102.81,1
20120601|2012-01-06 02:30,6,102.86,102.9,102.85,102.9,27
20120601|2012-01-06 06:30,6,103.03,103.03,103.01,103.01,8
20120601|2012-01-06 07:00,6,103.14,103.14,103.14,103.14,1
20120601|2012-01-06 07:30,6,103.33,103.33,102.74,102.74,13
20120601|2012-01-06 08:00,6,102.95,103.12,102.73,102.97,21
20120601|2012-01-06 08:30,6,102.62,102.62,101.88,101.9,32
20120601|2012-01-06 09:00,6,102.05,102.06,101.96,102.04,87
20120601|2012-01-06 09:30,6,101.94,102.18,101.92,101.92,9
20120601|2012-01-06 10:00,6,102.15,102.55,102.15,102.18,42
20120601|2012-01-06 10:30,6,102.17,102.17,102.17,102.17,1
20120601|2012-01-06 11:00,6,102.01,102.01,101.8,101.92,12
20120601|2012-01-06 11:30,6,102.07,102.19,102.07,102.19,3
20120601|2012-01-06 12:00,6,102.14,102.14,102.14,102.14,11
20120601|2012-01-06 12:30,6,102.29,102.36,102.2,102.2,192
20120601|2012-01-06 13:00,6,102.11,102.58,101.97,102.46,22
20120601|2012-01-06 13:30,6,102.49,102.49,102.49,102.49,4
20120601|2012-01-06 14:00,6,102.56,102.56,102.56,102.56,15
20120601|2012-01-06 14:30,6,102.64,102.75,102.64,102.75,7
20120601|2012-01-06 15:00,6,102.61,102.61,102.61,102.61,1
20120601|2012-01-08 17:00,8,103.19,103.19,103.19,103.19,2
20120601|2012-01-08 20:00,9,101.89,101.89,101.89,101.89,1
20120601|2012-01-08 21:30,9,102.05,102.05,101.98,101.98,3
20120601|2012-01-08 22:30,9,101.96,101.96,101.96,101.96,1
20120601|2012-01-09 02:00,9,102.76,102.78,102.72,102.78,7
20120601|2012-01-09 02:30,9,102.86,102.86,102.86,102.86,1
20120601|2012-01-09 04:00,9,102.14,102.17,102.14,102.17,3
20120601|2012-01-09 05:30,9,102.12,102.12,102.12,102.12,1
20120601|2012-01-09 06:00,9,101.89,101.92,101.89,101.9,7
20120601|2012-01-09 06:30,9,101.9,102.16,101.9,102.16,5
20120601|2012-01-09 07:00,9,102.17,102.55,102.09,102.38,8
20120601|2012-01-09 07:30,9,102.45,102.45,102.38,102.41,7
20120601|2012-01-09 08:30,9,102.36,102.36,101.54,101.57,16
20120601|2012-01-09 09:00,9,101.83,102.09,101.83,102.07,5
20120601|2012-01-09 09:30,9,101.76,101.76,101.46,101.47,17
20120601|2012-01-09 10:00,9,101.53,101.53,101.2,101.32,17
20120601|2012-01-09 10:30,9,101.34,101.66,101.34,101.64,10
20120601|2012-01-09 11:00,9,101.65,101.65,101.48,101.48,5
20120601|2012-01-09 12:00,9,101.56,101.58,101.45,101.58,37
20120601|2012-01-09 12:30,9,101.59,102.04,101.59,102.04,3
20120601|2012-01-09 13:00,9,102.22,102.4,102.15,102.15,23
20120601|2012-01-09 13:30,9,102.16,102.16,102.11,102.15,3
20120601|2012-01-09 23:00,10,102.88,102.88,102.88,102.88,1
20120601|2012-01-10 02:30,10,103.16,103.16,103.13,103.13,2
20120601|2012-01-10 04:00,10,103.54,103.54,103.54,103.54,1
20120601|2012-01-10 05:00,10,103.59,103.8,103.59,103.72,31
20120601|2012-01-10 05:30,10,103.69,103.69,103.58,103.58,7
20120601|2012-01-10 06:30,10,103.7,103.96,103.64,103.96,78
20120601|2012-01-10 07:00,10,103.95,104.04,103.95,104.04,3
20120601|2012-01-10 07:30,10,103.81,103.82,103.7,103.7,29
20120601|2012-01-10 08:00,10,103.84,103.96,103.66,103.67,45
20120601|2012-01-10 08:30,10,103.58,103.63,103.41,103.63,65
20120601|2012-01-10 09:00,10,103.73,103.73,103.41,103.41,6
20120601|2012-01-10 09:30,10,103.3,103.48,103.2,103.48,24
20120601|2012-01-10 10:00,10,103.34,103.67,103.34,103.66,13
20120601|2012-01-10 10:30,10,103.51,103.8,103.5,103.75,82
20120601|2012-01-10 11:00,10,103.65,103.7,103.26,103.26,96
20120601|2012-01-10 11:30,10,103.17,103.36,103.1,103.17,47
20120601|2012-01-10 12:00,10,103.11,103.25,103.1,103.25,61
20120601|2012-01-10 12:30,10,103.22,103.29,103.22,103.29,6
20120601|2012-01-10 13:00,10,103.15,103.17,103.01,103.01,32
20120601|2012-01-10 14:00,10,102.96,102.96,102.96,102.96,1
20120601|2012-01-10 14:30,10,102.88,102.88,102.88,102.88,1
20120601|2012-01-10 19:00,11,102.73,102.73,102.46,102.46,4
20120601|2012-01-11 02:30,11,103.02,103.02,103.02,103.02,5
20120601|2012-01-11 03:00,11,102.86,102.97,102.86,102.94,39
20120601|2012-01-11 03:30,11,102.91,102.91,102.86,102.86,3
20120601|2012-01-11 04:30,11,102.73,102.73,102.73,102.73,5
20120601|2012-01-11 05:30,11,102.26,102.33,102.26,102.33,3
20120601|2012-01-11 06:00,11,102.18,102.27,102.18,102.22,11
20120601|2012-01-11 07:30,11,102.33,102.33,102.13,102.3,11
20120601|2012-01-11 08:00,11,102.38,102.42,102.21,102.37,79
20120601|2012-01-11 08:30,11,102.08,102.33,101.99,102.25,18
20120601|2012-01-11 09:00,11,101.78,102.14,101.78,102.09,35
20120601|2012-01-11 09:30,11,101.61,101.87,101.52,101.87,31
20120601|2012-01-11 10:00,11,101.89,102.11,101.87,102.11,14
20120601|2012-01-11 10:30,11,102.21,102.63,102.16,102.63,38
20120601|2012-01-11 11:00,11,102.75,102.8,102.69,102.8,8
20120601|2012-01-11 11:30,11,102.58,102.74,102.54,102.64,11
20120601|2012-01-11 12:00,11,102.78,102.79,102.78,102.79,2
20120601|2012-01-11 12:30,11,102.58,102.58,102.55,102.57,13
20120601|2012-01-11 13:00,11,102.37,102.37,101.73,101.73,34
20120601|2012-01-11 13:30,11,101.8,101.82,101.73,101.73,11
20120601|2012-01-11 14:00,11,101.85,101.88,101.81,101.88,7
20120601|2012-01-11 14:30,11,101.9,101.9,101.9,101.9,2
20120601|2012-01-11 21:30,12,102.15,102.15,102.15,102.15,1
20120601|2012-01-12 02:30,12,102.3,102.31,102.27,102.3,13
20120601|2012-01-12 03:00,12,102.25,102.4,102.25,102.36,49
20120601|2012-01-12 04:30,12,102.93,103.06,102.93,103.04,8
20120601|2012-01-12 05:30,12,102.82,102.91,102.82,102.91,2
20120601|2012-01-12 07:30,12,102.48,102.48,102.31,102.37,8
20120601|2012-01-12 08:00,12,102.55,102.91,102.47,102.91,27
20120601|2012-01-12 08:30,12,103.23,103.83,103.23,103.43,104
20120601|2012-01-12 09:00,12,103.48,103.61,103.04,103.36,71
20120601|2012-01-12 09:30,12,103.24,103.24,102.93,103,18
20120601|2012-01-12 10:00,12,102.97,103.09,102.97,103.07,15
20120601|2012-01-12 10:30,12,103,103,102.44,102.44,53
20120601|2012-01-12 11:00,12,102.53,102.82,102.47,102.82,72
20120601|2012-01-12 11:30,12,102.81,102.84,102.79,102.79,12
20120601|2012-01-12 12:00,12,102.82,102.96,102.82,102.87,6
20120601|2012-01-12 12:30,12,102.18,102.18,101.87,101.87,6
20120601|2012-01-12 13:00,12,102.1,102.13,99.92,100.01,252
20120601|2012-01-12 13:30,12,100.08,100.36,100.03,100.04,25
20120601|2012-01-12 14:00,12,99.76,99.99,99.64,99.99,10
20120601|2012-01-12 15:00,12,99.92,100.15,99.92,100.12,6
20120601|2012-01-12 15:30,12,100.3,100.3,100.24,100.3,8
20120601|2012-01-12 16:00,12,100.2,100.2,100.13,100.13,3
20120601|2012-01-13 00:30,13,101.02,101.02,101.02,101.02,2
20120601|2012-01-13 04:00,13,100.65,100.65,100.36,100.36,14
20120601|2012-01-13 06:30,13,100.39,100.39,100.06,100.06,5
20120601|2012-01-13 07:00,13,100.58,100.58,100.58,100.58,1
20120601|2012-01-13 07:30,13,100.31,100.31,99.71,99.71,24
20120601|2012-01-13 08:00,13,99.3,99.5,99.14,99.35,17
20120601|2012-01-13 08:30,13,99.35,99.7,99.35,99.66,48
20120601|2012-01-13 09:00,13,98.95,98.95,98.95,98.95,5
20120601|2012-01-13 09:30,13,99.32,99.53,99.32,99.53,10
20120601|2012-01-13 10:00,13,99.96,99.96,99.68,99.68,28
20120601|2012-01-13 10:30,13,99.84,100.09,99.84,100.09,31
20120601|2012-01-13 11:00,13,99.67,99.74,99.67,99.72,3
20120601|2012-01-13 11:30,13,99.45,99.6,99.37,99.37,31
20120601|2012-01-13 12:00,13,99.38,99.41,99.38,99.41,45
20120601|2012-01-13 12:30,13,99.78,99.78,99.78,99.78,7
20120601|2012-01-13 13:00,13,99.74,99.74,99.69,99.69,3
20120601|2012-01-13 15:00,13,100.31,100.31,100.28,100.29,12
20120601|2012-01-15 19:00,16,99.75,99.76,99.71,99.71,10
20120601|2012-01-16 00:00,16,99.94,99.98,99.94,99.98,2
20120601|2012-01-16 02:30,16,100.39,100.39,100.35,100.35,2
20120601|2012-01-16 03:00,16,100.38,100.38,100.38,100.38,1
20120601|2012-01-16 03:30,16,100.4,100.4,100.4,100.4,15
20120601|2012-01-16 04:00,16,100.3,100.3,100.2,100.2,10
20120601|2012-01-16 08:00,16,100.7,100.7,100.7,100.7,1
20120601|2012-01-16 09:00,16,100.44,100.44,100.35,100.35,3
20120601|2012-01-16 09:30,16,100.38,100.39,100.38,100.39,4
20120601|2012-01-16 10:00,16,100.62,100.64,100.62,100.64,8
20120601|2012-01-16 10:30,16,100.69,100.69,100.68,100.68,4
20120601|2012-01-16 12:00,16,100.58,100.58,100.58,100.58,20
20120601|2012-01-17 02:30,17,101.62,101.62,101.62,101.62,1
20120601|2012-01-17 03:00,17,101.58,101.58,101.58,101.58,1
20120601|2012-01-17 04:00,17,101.76,101.76,101.76,101.76,4
20120601|2012-01-17 05:00,17,101.88,101.88,101.88,101.88,10
20120601|2012-01-17 06:00,17,101.84,101.85,101.84,101.85,9
20120601|2012-01-17 07:00,17,101.75,101.79,101.64,101.64,22
20120601|2012-01-17 07:30,17,101.61,101.61,101.45,101.45,11
20120601|2012-01-17 08:00,17,101.36,101.36,101.11,101.11,2
20120601|2012-01-17 08:30,17,101.22,101.39,101.12,101.25,246
20120601|2012-01-17 09:00,17,101.16,101.16,101.16,101.16,2
20120601|2012-01-17 09:30,17,100.54,100.54,100.54,100.54,1
20120601|2012-01-17 10:00,17,101.1,101.21,101.1,101.21,68
20120601|2012-01-17 10:30,17,101.27,101.27,101.15,101.15,40
20120601|2012-01-17 11:00,17,101.35,101.56,101.35,101.56,21
20120601|2012-01-17 11:30,17,101.37,101.37,101.12,101.12,5
20120601|2012-01-17 12:30,17,101.47,101.47,101.47,101.47,1
20120601|2012-01-17 13:00,17,101.7,101.7,101.7,101.7,1
20120601|2012-01-17 13:30,17,101.58,101.58,101.54,101.54,44
20120601|2012-01-17 14:00,17,101.57,101.63,101.57,101.63,2
20120601|2012-01-17 14:30,17,101.76,101.76,101.76,101.76,1
20120601|2012-01-18 02:30,18,101.51,101.73,101.51,101.73,16
20120601|2012-01-18 03:00,18,101.75,101.75,101.75,101.75,2
20120601|2012-01-18 04:00,18,102.34,102.38,102.15,102.15,29
20120601|2012-01-18 04:30,18,102.48,102.5,102.48,102.5,25
20120601|2012-01-18 06:00,18,102.14,102.14,102.04,102.04,4
20120601|2012-01-18 07:00,18,102.18,102.39,102.18,102.39,2
20120601|2012-01-18 07:30,18,102.8,102.93,102.07,102.16,19
20120601|2012-01-18 08:00,18,102.27,102.27,101.52,101.52,173
20120601|2012-01-18 08:30,18,101.5,102.08,101.5,101.93,131
20120601|2012-01-18 09:00,18,102.08,102.14,101.8,101.95,12
20120601|2012-01-18 09:30,18,101.49,101.49,101.49,101.49,1
20120601|2012-01-18 10:00,18,102,102.1,102,102.1,13
20120601|2012-01-18 10:30,18,101.81,101.81,100.9,101.03,10
20120601|2012-01-18 11:30,18,101.56,101.56,101.56,101.56,1
20120601|2012-01-18 12:30,18,101.49,101.59,101.43,101.43,9
20120601|2012-01-18 13:00,18,101.07,101.57,101.07,101.42,16
20120601|2012-01-18 13:30,18,101.49,101.52,101.49,101.52,5
20120601|2012-01-18 14:00,18,101.48,101.48,101.48,101.48,2
20120601|2012-01-18 14:30,18,101.64,101.7,101.64,101.7,4
20120601|2012-01-18 15:30,18,102,102,102,102,6
20120601|2012-01-18 16:00,18,101.93,101.93,101.93,101.93,2
20120601|2012-01-19 03:00,19,102.42,102.42,102.36,102.36,7
20120601|2012-01-19 03:30,19,102.55,102.55,102.55,102.55,1
20120601|2012-01-19 04:00,19,102.41,102.44,102.4,102.43,7
20120601|2012-01-19 04:30,19,102.46,102.52,102.46,102.52,3
20120601|2012-01-19 05:00,19,102.55,102.55,102.55,102.55,1
20120601|2012-01-19 05:30,19,102.45,102.45,102.45,102.45,2
20120601|2012-01-19 07:00,19,102.63,102.63,102.63,102.63,50
20120601|2012-01-19 07:30,19,102.55,102.55,102.52,102.52,3
20120601|2012-01-19 08:00,19,102.77,102.89,102.34,102.45,58
20120601|2012-01-19 08:30,19,102.32,102.45,102.19,102.32,13
20120601|2012-01-19 09:00,19,102.2,102.37,102.03,102.37,16
20120601|2012-01-19 09:30,19,102.31,102.31,102.2,102.2,25
20120601|2012-01-19 10:00,19,102.23,102.23,101.88,101.88,64
20120601|2012-01-19 10:30,19,102.07,102.2,102.06,102.2,29
20120601|2012-01-19 11:30,19,101.62,101.62,101.18,101.35,22
20120601|2012-01-19 12:00,19,101.29,101.52,101.26,101.52,41
20120601|2012-01-19 12:30,19,101.45,101.65,101.38,101.5,37
20120601|2012-01-19 13:00,19,101.5,101.76,101.3,101.32,159
20120601|2012-01-19 13:30,19,101.34,101.34,101.08,101.08,34
20120601|2012-01-19 14:00,19,101.18,101.32,101.18,101.32,24
20120601|2012-01-20 02:30,20,100.99,100.99,100.96,100.96,2
20120601|2012-01-20 03:00,20,100.88,100.92,100.88,100.92,6
20120601|2012-01-20 03:30,20,100.59,100.67,100.55,100.58,10
20120601|2012-01-20 04:00,20,100.46,100.73,100.46,100.73,11
20120601|2012-01-20 04:30,20,100.9,101.02,100.89,100.89,26
20120601|2012-01-20 05:00,20,100.78,100.78,100.78,100.78,1
20120601|2012-01-20 05:30,20,100.86,100.86,100.86,100.86,2
20120601|2012-01-20 06:00,20,100.82,100.82,100.82,100.82,2
20120601|2012-01-20 07:00,20,100.84,100.85,100.8,100.8,7
20120601|2012-01-20 07:30,20,100.7,100.74,100.7,100.74,3
20120601|2012-01-20 08:00,20,100.7,100.7,100.11,100.11,64
20120601|2012-01-20 08:30,20,99.98,100.05,99.26,99.63,208
20120601|2012-01-20 09:00,20,99.44,99.66,99.27,99.66,78
20120601|2012-01-20 09:30,20,99.57,99.57,99.24,99.3,32
20120601|2012-01-20 10:00,20,99.36,99.36,99.06,99.1,55
20120601|2012-01-20 10:30,20,99.26,99.47,99.2,99.47,17
20120601|2012-01-20 11:00,20,99.47,99.64,99.46,99.64,9
20120601|2012-01-20 11:30,20,99.79,100.14,99.79,99.83,11
20120601|2012-01-20 12:00,20,99.98,100.06,99.98,100.06,37
20120601|2012-01-20 12:30,20,99.84,100.05,99.8,100.05,64
20120601|2012-01-20 13:00,20,99.93,99.93,99.18,99.38,55
20120601|2012-01-20 13:30,20,99.35,99.35,99.35,99.35,2
20120601|2012-01-20 14:00,20,99.45,99.46,99.43,99.43,6
20120601|2012-01-20 14:30,20,99.43,99.43,99.42,99.42,2
20120601|2012-01-20 15:00,20,99.46,99.46,99.41,99.41,2
20120601|2012-01-22 17:30,22,98.61,98.61,98.61,98.61,1
20120601|2012-01-22 18:00,23,98.64,98.64,98.64,98.64,1
20120601|2012-01-22 20:30,23,99.03,99.03,99,99,11
20120601|2012-01-22 22:30,23,99.07,99.07,99.07,99.07,1
20120601|2012-01-23 02:00,23,98.85,99.27,98.85,99.27,4
20120601|2012-01-23 02:30,23,99.18,99.29,99.14,99.29,27
20120601|2012-01-23 03:00,23,99.22,99.25,99.22,99.25,2
20120601|2012-01-23 03:30,23,99.36,99.37,99.28,99.36,14
20120601|2012-01-23 04:00,23,99.45,99.45,99.44,99.44,2
20120601|2012-01-23 04:30,23,99.63,99.94,99.63,99.89,33
20120601|2012-01-23 05:00,23,99.92,100,99.92,99.96,4
20120601|2012-01-23 05:30,23,100.3,100.3,100.11,100.12,12
20120601|2012-01-23 06:00,23,100.24,100.33,100.24,100.33,3
20120601|2012-01-23 06:30,23,100.39,100.39,100.13,100.13,9
20120601|2012-01-23 07:00,23,100.39,100.4,99.79,99.79,28
20120601|2012-01-23 07:30,23,99.99,100.07,99.86,99.86,17
20120601|2012-01-23 08:00,23,100.14,100.34,99.68,99.68,28
20120601|2012-01-23 08:30,23,100.03,100.67,100.03,100.67,36
20120601|2012-01-23 09:00,23,100.5,100.55,100.39,100.44,30
20120601|2012-01-23 09:30,23,100.42,100.48,100.42,100.45,4
20120601|2012-01-23 10:00,23,99.99,100.15,99.99,100.15,7
20120601|2012-01-23 10:30,23,99.92,100.05,99.68,99.85,10
20120601|2012-01-23 11:30,23,100.55,100.65,100.53,100.53,4
20120601|2012-01-23 12:00,23,100.84,100.84,100.78,100.78,2
20120601|2012-01-23 12:30,23,100.98,101.06,100.63,100.83,29
20120601|2012-01-23 13:00,23,100.7,100.89,100.48,100.48,177
20120601|2012-01-23 13:30,23,100.56,100.72,100.49,100.72,22
20120601|2012-01-23 14:30,23,100.79,100.79,100.77,100.77,31
20120601|2012-01-23 15:00,23,100.67,100.69,100.67,100.69,41
20120601|2012-01-23 19:00,24,100.46,100.46,100.45,100.45,10
20120601|2012-01-23 20:00,24,100.45,100.45,100.45,100.45,14
20120601|2012-01-23 22:00,24,100.44,100.44,100.44,100.44,3
20120601|2012-01-24 01:00,24,100.58,100.58,100.58,100.58,1
20120601|2012-01-24 01:30,24,100.71,100.71,100.71,100.71,1
20120601|2012-01-24 03:00,24,100.48,100.64,100.48,100.56,7
20120601|2012-01-24 05:00,24,99.92,99.92,99.91,99.91,5
20120601|2012-01-24 05:30,24,100.23,100.23,100,100,7
20120601|2012-01-24 06:00,24,100,100.3,100,100.3,8
20120601|2012-01-24 06:30,24,100.19,100.21,100.16,100.16,6
20120601|2012-01-24 07:00,24,100.19,100.19,100.12,100.12,2
20120601|2012-01-24 07:30,24,100.26,100.26,99.85,99.92,22
20120601|2012-01-24 08:00,24,99.76,99.76,99.43,99.43,16
20120601|2012-01-24 08:30,24,99.51,99.61,99.26,99.53,51
20120601|2012-01-24 09:00,24,99.66,99.7,99.66,99.7,8
20120601|2012-01-24 09:30,24,99.86,100.13,99.86,99.88,49
20120601|2012-01-24 10:00,24,99.86,100.05,99.86,100.05,10
20120601|2012-01-24 10:30,24,99.97,99.98,99.97,99.98,7
20120601|2012-01-24 11:00,24,100.32,100.32,99.88,99.88,47
20120601|2012-01-24 11:30,24,99.9,99.93,99.68,99.86,31
20120601|2012-01-24 12:00,24,99.79,99.79,99.56,99.56,2
20120601|2012-01-24 12:30,24,99.67,99.82,99.52,99.78,39
20120601|2012-01-24 13:00,24,99.88,99.88,99.85,99.85,5
20120601|2012-01-24 14:30,24,100.15,100.15,100.15,100.15,1
20120601|2012-01-24 15:00,24,100.16,100.16,100.15,100.15,15
20120601|2012-01-24 21:00,25,100.14,100.14,100.14,100.14,1
20120601|2012-01-25 02:00,25,100.01,100.01,100.01,100.01,1
20120601|2012-01-25 02:30,25,100.05,100.05,99.86,99.86,5
20120601|2012-01-25 03:00,25,99.88,99.88,99.62,99.62,5
20120601|2012-01-25 03:30,25,99.67,99.67,99.4,99.55,27
20120601|2012-01-25 04:00,25,99.32,99.37,99.32,99.37,27
20120601|2012-01-25 05:00,25,99.22,99.24,99.22,99.24,4
20120601|2012-01-25 05:30,25,99.35,99.36,99.17,99.22,16
20120601|2012-01-25 06:00,25,99.25,99.3,99.23,99.26,14
20120601|2012-01-25 06:30,25,99.08,99.26,98.92,99.17,73
20120601|2012-01-25 07:00,25,99.17,99.51,99.17,99.51,6
20120601|2012-01-25 07:30,25,99.39,99.39,99.39,99.39,2
20120601|2012-01-25 08:00,25,99.26,99.47,99.12,99.47,17
20120601|2012-01-25 08:30,25,99.23,99.23,98.96,98.96,110
20120601|2012-01-25 09:00,25,98.92,98.98,98.72,98.81,40
20120601|2012-01-25 09:30,25,98.9,99.68,98.61,99.67,97
20120601|2012-01-25 10:00,25,99.71,100.46,99.71,100.04,65
20120601|2012-01-25 10:30,25,100,100.25,99.98,99.98,75
20120601|2012-01-25 11:00,25,99.75,99.97,99.7,99.97,9
20120601|2012-01-25 11:30,25,100.1,100.5,100.1,100.4,16
20120601|2012-01-25 12:00,25,100.5,101.26,100.5,100.96,77
20120601|2012-01-25 12:30,25,100.72,100.83,100.57,100.83,18
20120601|2012-01-25 13:00,25,100.87,100.98,100.2,100.43,44
20120601|2012-01-25 13:30,25,100.55,100.75,100.51,100.75,57
20120601|2012-01-25 14:00,25,100.62,100.77,100.62,100.77,17
20120601|2012-01-25 14:30,25,100.81,100.81,100.78,100.78,4
20120601|2012-01-25 15:00,25,100.74,100.8,100.72,100.8,4
20120601|2012-01-25 15:30,25,100.82,100.82,100.82,100.82,1
20120601|2012-01-26 01:00,26,101.07,101.07,101.07,101.07,1
20120601|2012-01-26 02:30,26,100.45,100.45,100.45,100.45,1
20120601|2012-01-26 03:00,26,100.65,100.65,100.61,100.61,6
20120601|2012-01-26 04:00,26,101.04,101.08,100.94,101.08,13
20120601|2012-01-26 05:00,26,101.19,101.19,101.19,101.19,4
20120601|2012-01-26 06:00,26,101.34,101.6,101.34,101.54,21
20120601|2012-01-26 06:30,26,101.67,101.67,101.57,101.57,6
20120601|2012-01-26 07:00,26,101.73,101.73,101.67,101.67,15
20120601|2012-01-26 07:30,26,101.61,101.88,101.6,101.88,39
20120601|2012-01-26 08:00,26,101.84,102.27,101.84,102.17,227
20120601|2012-01-26 08:30,26,101.97,102.2,101.88,102.15,127
20120601|2012-01-26 09:00,26,101.87,101.87,101.42,101.42,12
20120601|2012-01-26 09:30,26,101.62,101.64,101.62,101.64,2
20120601|2012-01-26 10:00,26,101.61,101.61,101.31,101.36,18
20120601|2012-01-26 10:30,26,101.37,101.54,101.34,101.54,18
20120601|2012-01-26 11:00,26,101.59,101.74,101.31,101.36,61
20120601|2012-01-26 12:30,26,101.42,101.42,100.88,100.88,10
20120601|2012-01-26 13:00,26,100.73,100.75,100.3,100.75,61
20120601|2012-01-26 13:30,26,100.81,100.85,100.81,100.83,42
20120601|2012-01-27 01:30,27,100.5,100.5,100.5,100.5,1
20120601|2012-01-27 02:00,27,100.6,100.6,100.5,100.5,2
20120601|2012-01-27 02:30,27,100.6,100.6,100.6,100.6,1
20120601|2012-01-27 06:00,27,101.09,101.14,101.09,101.14,13
20120601|2012-01-27 07:00,27,101.02,101.25,101.02,101.25,6
20120601|2012-01-27 07:30,27,100.89,100.89,100.5,100.61,7
20120601|2012-01-27 08:00,27,100.5,100.6,100.37,100.6,20
20120601|2012-01-27 08:30,27,100.79,101.28,100.79,101.12,141
20120601|2012-01-27 09:00,27,101.14,101.17,100.87,101.04,75
20120601|2012-01-27 09:30,27,100.93,100.93,100.85,100.85,14
20120601|2012-01-27 10:00,27,101.02,101.57,101.02,101.05,276
20120601|2012-01-27 10:30,27,100.97,100.97,100.78,100.83,3
20120601|2012-01-27 11:00,27,100.85,100.89,100.4,100.4,42
20120601|2012-01-27 11:30,27,100.43,100.69,100.2,100.4,20
20120601|2012-01-27 12:00,27,100.36,100.8,100.36,100.64,128
20120601|2012-01-27 12:30,27,100.63,100.97,100.61,100.97,11
20120601|2012-01-27 13:00,27,100.64,100.69,100.5,100.5,10
20120601|2012-01-27 13:30,27,100.6,100.6,100.57,100.57,23
20120601|2012-01-27 14:00,27,100.7,100.7,100.7,100.7,1
20120601|2012-01-29 17:30,29,100.5,100.5,100.4,100.5,3
20120601|2012-01-29 18:00,30,100.6,100.6,100.5,100.5,2
20120601|2012-01-29 19:00,30,100.4,100.4,100.3,100.3,2
20120601|2012-01-29 19:30,30,100.2,100.2,100.2,100.2,1
20120601|2012-01-29 20:30,30,100.1,100.1,100,100,3
20120601|2012-01-29 21:00,30,100.2,100.2,100.2,100.2,1
20120601|2012-01-29 22:30,30,100.1,100.1,100.1,100.1,1
20120601|2012-01-30 00:00,30,99.98,99.98,99.97,99.97,2
20120601|2012-01-30 02:00,30,100.2,100.2,100.2,100.2,1
20120601|2012-01-30 02:30,30,100.1,100.12,100.1,100.1,8
20120601|2012-01-30 03:00,30,99.9,99.9,99.83,99.83,4
20120601|2012-01-30 04:00,30,99.98,100.12,99.9,100.1,77
20120601|2012-01-30 04:30,30,100.09,100.2,100.02,100.03,17
20120601|2012-01-30 05:00,30,100.01,100.01,100,100,2
20120601|2012-01-30 05:30,30,100.2,100.33,100.2,100.33,10
20120601|2012-01-30 06:00,30,100.26,100.26,100.02,100.08,29
20120601|2012-01-30 06:30,30,99.92,100.1,99.92,100.1,7
20120601|2012-01-30 07:00,30,100.2,100.2,100.1,100.1,2
20120601|2012-01-30 07:30,30,100.2,100.2,99.76,99.94,18
20120601|2012-01-30 08:00,30,99.86,99.86,99.66,99.74,49
20120601|2012-01-30 08:30,30,99.76,99.96,99.74,99.96,35
20120601|2012-01-30 09:00,30,99.87,100.04,99.66,100.04,79
20120601|2012-01-30 09:30,30,100.14,100.52,100.14,100.52,62
20120601|2012-01-30 10:00,30,100.6,100.6,100.19,100.21,38
20120601|2012-01-30 10:30,30,100.3,100.4,100.18,100.4,33
20120601|2012-01-30 11:00,30,100.46,100.51,100.21,100.42,26
20120601|2012-01-30 11:30,30,100.44,100.44,100.38,100.38,12
20120601|2012-01-30 12:00,30,100.16,100.16,99.72,99.82,14
20120601|2012-01-30 12:30,30,99.67,99.75,99.56,99.71,35
20120601|2012-01-30 13:00,30,99.59,99.89,99.59,99.87,27
20120601|2012-01-30 13:30,30,99.84,99.91,99.81,99.91,15
20120601|2012-01-30 14:30,30,99.95,99.95,99.94,99.94,38
20120601|2012-01-30 15:00,30,100.05,100.07,100.05,100.07,2
20120601|2012-01-30 15:30,30,100.04,100.04,100.04,100.04,1
20120601|2012-01-31 01:30,31,100.56,100.56,100.47,100.47,2
20120601|2012-01-31 02:00,31,100.77,100.77,100.74,100.74,3
20120601|2012-01-31 02:30,31,100.83,100.98,100.82,100.96,53
20120601|2012-01-31 03:00,31,100.96,101.03,100.95,100.97,173
20120601|2012-01-31 03:30,31,100.82,100.82,100.74,100.74,30
20120601|2012-01-31 04:00,31,100.82,100.82,100.82,100.82,2
20120601|2012-01-31 04:30,31,101.09,101.23,101.09,101.23,10
20120601|2012-01-31 05:00,31,101.39,101.75,101.39,101.63,34
20120601|2012-01-31 05:30,31,101.44,101.44,101.21,101.21,33
20120601|2012-01-31 06:00,31,101.22,101.26,101.16,101.16,11
20120601|2012-01-31 06:30,31,101.27,101.27,101.27,101.27,1
20120601|2012-01-31 07:00,31,101.1,101.1,100.9,100.93,12
20120601|2012-01-31 07:30,31,100.8,101.1,100.8,101.1,53
20120601|2012-01-31 08:00,31,101.2,102.16,101.2,101.95,222
20120601|2012-01-31 08:30,31,102.01,102.01,101.63,101.72,9
20120601|2012-01-31 09:00,31,101.54,101.61,101.3,101.61,44
20120601|2012-01-31 09:30,31,101.39,101.39,100.86,100.86,79
20120601|2012-01-31 10:00,31,100.85,100.85,99.94,99.99,100
20120601|2012-01-31 10:30,31,99.96,100.11,99.42,99.55,53
20120601|2012-01-31 11:00,31,99.54,99.61,99.54,99.61,4
20120601|2012-01-31 11:30,31,100.01,100.01,99.81,99.81,3
20120601|2012-01-31 12:00,31,99.73,100.01,99.69,100,71
20120601|2012-01-31 12:30,31,99.89,99.89,99.1,99.2,79
20120601|2012-01-31 13:00,31,99.11,99.72,99.11,99.62,39
20120601|2012-01-31 13:30,31,99.67,99.67,99.37,99.58,21
20120601|2012-01-31 14:00,31,99.51,99.61,99.51,99.61,6
20120601|2012-01-31 14:30,31,99.6,99.61,99.59,99.61,3
20120601|2012-01-31 15:00,31,99.53,99.53,99.53,99.53,8
20120601|2012-01-31 23:30,1,99.89,99.89,99.89,99.89,31
20120601|2012-02-01 00:00,1,99.77,99.77,99.77,99.77,3
20120601|2012-02-01 02:30,1,100.08,100.16,100.08,100.16,29
20120601|2012-02-01 03:00,1,100.18,100.22,100.07,100.07,118
20120601|2012-02-01 03:30,1,100.31,100.36,100.16,100.36,52
20120601|2012-02-01 04:00,1,100.38,100.38,100.12,100.12,52
20120601|2012-02-01 04:30,1,100.19,100.19,100.13,100.13,31
20120601|2012-02-01 05:00,1,100.34,100.34,100.34,100.34,20
20120601|2012-02-01 05:30,1,100.46,100.46,100.46,100.46,4
20120601|2012-02-01 06:00,1,100.29,100.29,100.28,100.29,6
20120601|2012-02-01 06:30,1,100.42,100.45,100.11,100.11,45
20120601|2012-02-01 07:00,1,100.22,100.22,99.95,99.95,64
20120601|2012-02-01 07:30,1,100,100.1,100,100.1,10
20120601|2012-02-01 08:00,1,100.29,100.41,100.23,100.29,79
20120601|2012-02-01 08:30,1,100.45,100.61,99.86,99.94,115
20120601|2012-02-01 09:00,1,99.84,100.31,99.84,100.11,37
20120601|2012-02-01 09:30,1,99.79,99.8,99.32,99.71,153
20120601|2012-02-01 10:00,1,99.85,99.85,99.56,99.56,20
20120601|2012-02-01 10:30,1,99.76,99.9,99.72,99.73,11
20120601|2012-02-01 11:00,1,99.79,99.95,99.78,99.95,6
20120601|2012-02-01 11:30,1,99.69,99.69,99.6,99.6,2
20120601|2012-02-01 12:00,1,99.56,99.56,99.43,99.43,36
20120601|2012-02-01 12:30,1,99.37,99.49,98.86,98.86,19
20120601|2012-02-01 13:00,1,98.94,99.1,98.78,98.81,166
20120601|2012-02-01 14:00,1,98.78,98.78,98.57,98.57,13
20120601|2012-02-01 14:30,1,98.56,98.69,98.56,98.69,10
20120601|2012-02-01 15:00,1,98.6,98.64,98.6,98.64,24
20120601|2012-02-01 16:00,1,98.4,98.4,98.3,98.3,3
20120601|2012-02-01 21:00,2,98.72,98.73,98.72,98.73,3
20120601|2012-02-01 21:30,2,98.68,98.68,98.68,98.68,5
20120601|2012-02-01 23:30,2,98.58,98.58,98.58,98.58,1
20120601|2012-02-02 00:30,2,98.84,98.84,98.84,98.84,1
20120601|2012-02-02 01:30,2,99.08,99.08,99.08,99.08,1
20120601|2012-02-02 02:00,2,98.95,98.95,98.84,98.84,2
20120601|2012-02-02 03:00,2,98.63,98.63,98.37,98.37,16
20120601|2012-02-02 03:30,2,98.4,98.4,98.21,98.25,47
20120601|2012-02-02 04:00,2,98.33,98.33,97.86,98,47
20120601|2012-02-02 04:30,2,98.28,98.29,98.1,98.11,35
20120601|2012-02-02 05:00,2,98.16,98.16,97.92,97.99,19
20120601|2012-02-02 05:30,2,97.97,98.29,97.97,98.21,28
20120601|2012-02-02 06:00,2,97.93,97.93,97.76,97.86,14
20120601|2012-02-02 06:30,2,97.76,97.88,97.64,97.88,50
20120601|2012-02-02 07:00,2,98.01,98.2,97.95,98.2,12
20120601|2012-02-02 07:30,2,98.23,98.23,98,98.05,74
20120601|2012-02-02 08:00,2,98.05,98.05,97.5,97.84,173
20120601|2012-02-02 08:30,2,97.93,98.02,97.54,97.89,247
20120601|2012-02-02 09:00,2,98,98,97.75,97.75,99
20120601|2012-02-02 09:30,2,97.71,98.21,97.71,98.21,40
20120601|2012-02-02 10:00,2,98,98.03,97.17,97.4,114
20120601|2012-02-02 10:30,2,97.4,97.4,97.05,97.14,171
20120601|2012-02-02 11:00,2,97.1,97.1,96.8,96.94,108
20120601|2012-02-02 11:30,2,96.7,97.01,96.7,96.92,27
20120601|2012-02-02 12:00,2,96.99,97.29,96.99,97.29,6
20120601|2012-02-02 12:30,2,97.06,97.26,97.01,97.22,73
20120601|2012-02-02 13:00,2,96.98,97.6,96.98,97.59,174
20120601|2012-02-02 13:30,2,97.6,97.76,97.54,97.76,32
20120601|2012-02-02 14:00,2,97.75,97.9,97.74,97.9,72
20120601|2012-02-02 14:30,2,97.75,97.84,97.75,97.84,11
20120601|2012-02-02 15:00,2,97.85,97.85,97.85,97.85,1
20120601|2012-02-02 15:30,2,97.8,97.8,97.8,97.8,2
20120601|2012-02-02 19:30,3,97.69,97.69,97.69,97.69,3
20120601|2012-02-02 20:00,3,97.69,97.69,97.69,97.69,7
20120601|2012-02-03 01:00,3,97.65,97.65,97.61,97.61,7
20120601|2012-02-03 01:30,3,97.8,97.8,97.8,97.8,1
20120601|2012-02-03 02:00,3,97.64,97.64,97.6,97.6,2
20120601|2012-02-03 02:30,3,97.56,97.57,97.56,97.57,3
20120601|2012-02-03 03:00,3,97.96,97.96,97.96,97.96,1
20120601|2012-02-03 03:30,3,98.09,98.11,98.07,98.07,47
20120601|2012-02-03 04:00,3,98.1,98.2,98,98.2,16
20120601|2012-02-03 04:30,3,98.27,98.27,98.21,98.21,2
20120601|2012-02-03 05:00,3,98.12,98.12,98.09,98.09,75
20120601|2012-02-03 05:30,3,98,98.06,97.95,97.95,6
20120601|2012-02-03 06:00,3,97.9,97.9,97.85,97.85,2
20120601|2012-02-03 06:30,3,97.67,97.67,97.44,97.44,11
20120601|2012-02-03 07:00,3,97.46,97.86,97.46,97.82,13
20120601|2012-02-03 07:30,3,98.51,98.69,98.11,98.14,67
20120601|2012-02-03 08:00,3,98.44,98.45,98.06,98.32,128
20120601|2012-02-03 08:30,3,98.51,98.61,98.3,98.3,158
20120601|2012-02-03 09:00,3,98.34,98.7,98.31,98.5,105
20120601|2012-02-03 09:30,3,98.64,98.64,98.2,98.37,62
20120601|2012-02-03 10:00,3,98.25,98.46,98.15,98.15,13
20120601|2012-02-03 10:30,3,98.28,98.28,98.04,98.04,94
20120601|2012-02-03 11:00,3,97.91,98.45,97.91,98.45,6
20120601|2012-02-03 11:30,3,98.44,98.74,98.44,98.48,5
20120601|2012-02-03 12:00,3,98.55,98.55,98.48,98.49,25
20120601|2012-02-03 12:30,3,98.54,98.63,98.5,98.5,35
20120601|2012-02-03 13:00,3,98.65,99.28,98.65,99.16,233
20120601|2012-02-03 13:30,3,99.09,99.09,98.76,98.94,90
20120601|2012-02-03 14:30,3,99.01,99.01,98.99,98.99,3
20120601|2012-02-05 17:00,5,99.1,99.1,99.1,99.1,1
20120601|2012-02-05 17:30,5,99.07,99.12,99.02,99.12,9
20120601|2012-02-05 18:00,6,99.12,99.12,99.03,99.03,3
20120601|2012-02-05 21:30,6,98.87,98.87,98.87,98.87,1
20120601|2012-02-05 22:30,6,98.9,98.93,98.9,98.91,4
20120601|2012-02-05 23:30,6,98.71,98.71,98.71,98.71,1
20120601|2012-02-06 02:00,6,98.56,98.56,98.55,98.55,31
20120601|2012-02-06 02:30,6,98.58,98.6,98.5,98.57,112
20120601|2012-02-06 04:30,6,98.36,98.36,98.36,98.36,1
20120601|2012-02-06 05:00,6,98.18,98.18,98.18,98.18,1
20120601|2012-02-06 05:30,6,98.27,98.33,98.27,98.33,5
20120601|2012-02-06 06:30,6,98.28,98.28,98.28,98.28,2
20120601|2012-02-06 07:00,6,98.4,98.46,98.4,98.46,16
20120601|2012-02-06 07:30,6,98.55,98.61,98.21,98.21,13
20120601|2012-02-06 08:00,6,98.07,98.9,97.95,98.66,62
20120601|2012-02-06 08:30,6,98.8,99.12,98.75,98.96,59
20120601|2012-02-06 09:00,6,99.08,99.16,98.86,98.86,47
20120601|2012-02-06 09:30,6,98.8,98.9,98.64,98.9,58
20120601|2012-02-06 10:00,6,98.85,99,98.7,98.97,86
20120601|2012-02-06 10:30,6,98.94,98.94,98.5,98.7,66
20120601|2012-02-06 11:00,6,98.6,98.7,98.46,98.6,27
20120601|2012-02-06 11:30,6,98.7,98.77,98.66,98.7,14
20120601|2012-02-06 12:00,6,98.8,98.8,98.58,98.7,6
20120601|2012-02-06 12:30,6,98.8,98.8,98.7,98.75,19
20120601|2012-02-06 13:00,6,98.8,98.9,98.4,98.68,141
20120601|2012-02-06 13:30,6,98.7,98.84,98.7,98.84,53
20120601|2012-02-06 14:00,6,98.9,98.9,98.9,98.9,1
20120601|2012-02-06 14:30,6,98.95,98.98,98.94,98.96,16
20120601|2012-02-06 16:00,6,99.07,99.07,99.07,99.07,1
20120601|2012-02-06 20:00,7,99.04,99.04,99.04,99.04,1
20120601|2012-02-06 21:00,7,98.8,98.8,98.8,98.8,1
20120601|2012-02-06 21:30,7,98.9,98.9,98.63,98.63,3
20120601|2012-02-06 23:30,7,98.6,98.6,98.6,98.6,1
20120601|2012-02-07 00:00,7,98.7,98.7,98.7,98.7,1
20120601|2012-02-07 00:30,7,98.8,98.8,98.8,98.8,1
20120601|2012-02-07 01:00,7,98.9,98.9,98.9,98.9,1
20120601|2012-02-07 02:00,7,98.94,98.94,98.6,98.6,9
20120601|2012-02-07 02:30,7,98.66,98.73,98.6,98.61,19
20120601|2012-02-07 03:00,7,98.5,98.51,98.4,98.45,17
20120601|2012-02-07 03:30,7,98.5,98.62,98.5,98.62,3
20120601|2012-02-07 04:00,7,98.5,98.5,98.3,98.3,3
20120601|2012-02-07 04:30,7,98.18,98.43,98.18,98.29,8
20120601|2012-02-07 05:00,7,98.09,98.27,98.09,98.27,6
20120601|2012-02-07 05:30,7,98.09,98.18,98.09,98.18,12
20120601|2012-02-07 06:00,7,98.05,98.05,97.67,97.67,13
20120601|2012-02-07 06:30,7,97.94,97.97,97.93,97.97,12
20120601|2012-02-07 07:00,7,97.77,98.17,97.77,98.09,15
20120601|2012-02-07 07:30,7,98.27,98.44,97.97,98.05,28
20120601|2012-02-07 08:00,7,98.1,98.29,98.09,98.17,17
20120601|2012-02-07 08:30,7,98.29,98.8,98.29,98.76,212
20120601|2012-02-07 09:00,7,98.68,99.46,98.4,99.4,60
20120601|2012-02-07 09:30,7,99.45,100.23,99.26,100.07,176
20120601|2012-02-07 10:00,7,100.22,100.65,100.08,100.18,106
20120601|2012-02-07 10:30,7,100.09,100.1,99.83,100.04,86
20120601|2012-02-07 11:00,7,100.14,100.38,100.14,100.24,19
20120601|2012-02-07 11:30,7,100.14,100.14,100.1,100.1,8
20120601|2012-02-07 12:00,7,100.29,100.29,99.87,100,29
20120601|2012-02-07 12:30,7,99.91,100.3,99.91,100.3,3
20120601|2012-02-07 13:00,7,100.41,100.41,99.88,99.94,53
20120601|2012-02-07 13:30,7,100.09,100.09,100.03,100.06,5
20120601|2012-02-07 14:00,7,100.21,100.21,100.21,100.21,1
20120601|2012-02-08 00:00,8,100.57,100.57,100.57,100.57,10
20120601|2012-02-08 02:00,8,100.6,100.87,100.6,100.8,6
20120601|2012-02-08 02:30,8,100.8,100.8,100.79,100.79,4
20120601|2012-02-08 03:30,8,100.83,101.02,100.83,101.02,11
20120601|2012-02-08 04:00,8,100.84,100.84,100.84,100.84,1
20120601|2012-02-08 04:30,8,100.96,100.99,100.96,100.99,4
20120601|2012-02-08 05:30,8,100.92,101.05,100.84,100.84,22
20120601|2012-02-08 06:00,8,100.94,100.94,100.77,100.9,56
20120601|2012-02-08 06:30,8,100.79,100.79,100.79,100.79,2
20120601|2012-02-08 07:00,8,100.93,101.23,100.93,101.23,6
20120601|2012-02-08 07:30,8,101.25,101.34,101.09,101.34,14
20120601|2012-02-08 08:00,8,101.07,101.51,101.07,101.3,86
20120601|2012-02-08 08:30,8,101.44,101.52,101.13,101.13,70
20120601|2012-02-08 09:00,8,101.07,101.32,101.02,101.17,48
20120601|2012-02-08 09:30,8,101.11,101.11,100.4,100.6,154
20120601|2012-02-08 10:00,8,100.64,100.66,99.91,100.07,85
20120601|2012-02-08 10:30,8,100.12,100.19,99.81,100,45
20120601|2012-02-08 11:00,8,100.24,100.35,100.02,100.33,27
20120601|2012-02-08 11:30,8,100.4,100.6,100.4,100.6,3
20120601|2012-02-08 12:00,8,100.55,100.62,100.21,100.32,34
20120601|2012-02-08 12:30,8,100.16,100.2,99.85,99.95,14
20120601|2012-02-08 13:00,8,99.98,100.35,99.93,100.35,27
20120601|2012-02-08 13:30,8,100.44,100.6,100.44,100.6,21
20120601|2012-02-08 14:00,8,100.64,100.7,100.59,100.7,26
20120601|2012-02-08 14:30,8,100.6,100.7,100.6,100.7,2
20120601|2012-02-08 15:00,8,100.8,100.8,100.7,100.73,7
20120601|2012-02-08 15:30,8,100.8,100.8,100.8,100.8,1
20120601|2012-02-08 19:00,9,100.7,100.7,100.48,100.5,3
20120601|2012-02-08 20:00,9,100.6,100.6,100.6,100.6,1
20120601|2012-02-08 21:00,9,100.5,100.5,100.5,100.5,1
20120601|2012-02-08 22:30,9,100.6,100.6,100.6,100.6,1
20120601|2012-02-08 23:30,9,100.7,100.76,100.7,100.76,2
20120601|2012-02-09 00:00,9,100.8,100.9,100.8,100.9,3
20120601|2012-02-09 00:30,9,100.8,100.8,100.8,100.8,1
20120601|2012-02-09 01:00,9,100.9,100.9,100.8,100.8,2
20120601|2012-02-09 01:30,9,100.7,100.7,100.7,100.7,1
20120601|2012-02-09 02:00,9,100.8,100.8,100.55,100.7,8
20120601|2012-02-09 02:30,9,100.68,100.8,100.6,100.7,5
20120601|2012-02-09 03:00,9,100.8,100.91,100.8,100.91,4
20120601|2012-02-09 03:30,9,101.04,101.04,101.01,101.01,2
20120601|2012-02-09 04:00,9,101,101,101,101,4
20120601|2012-02-09 05:30,9,101,101,101,101,1
20120601|2012-02-09 06:00,9,100.95,100.98,100.93,100.98,31
20120601|2012-02-09 06:30,9,101.15,101.15,101.15,101.15,1
20120601|2012-02-09 07:00,9,101.15,101.43,101.15,101.38,34
20120601|2012-02-09 07:30,9,101.31,101.4,101.1,101.12,109
20120601|2012-02-09 08:00,9,101.18,101.56,101.08,101.56,103
20120601|2012-02-09 08:30,9,101.43,101.49,101.29,101.34,55
20120601|2012-02-09 09:00,9,101.37,101.48,101.26,101.32,53
20120601|2012-02-09 09:30,9,101.01,101.47,100.97,101.45,110
20120601|2012-02-09 10:00,9,101.4,101.62,101.32,101.5,42
20120601|2012-02-09 10:30,9,101.54,101.54,101.43,101.49,13
20120601|2012-02-09 11:00,9,101.58,101.75,101.32,101.33,16
20120601|2012-02-09 11:30,9,101.35,101.51,101.35,101.41,25
20120601|2012-02-09 12:00,9,101.4,101.4,101.37,101.37,10
20120601|2012-02-09 12:30,9,101.24,101.24,101.12,101.12,14
20120601|2012-02-09 13:00,9,101.25,101.56,101.03,101.56,15
20120601|2012-02-09 13:30,9,101.49,101.54,101.42,101.42,65
20120601|2012-02-09 14:00,9,101.51,101.51,101.51,101.51,1
20120601|2012-02-09 20:00,10,100.94,100.94,100.94,100.94,1
20120601|2012-02-10 01:30,10,101.09,101.09,101.09,101.09,1
20120601|2012-02-10 02:30,10,100.8,100.8,100.78,100.78,26
20120601|2012-02-10 03:00,10,100.9,100.9,100.8,100.8,4
20120601|2012-02-10 03:30,10,100.9,100.9,100.73,100.73,2
20120601|2012-02-10 04:00,10,100.7,100.7,100.4,100.41,14
20120601|2012-02-10 04:30,10,100.24,100.5,100.24,100.4,4
20120601|2012-02-10 05:00,10,100.28,100.5,100.23,100.4,70
20120601|2012-02-10 05:30,10,100.25,100.25,100.15,100.15,154
20120601|2012-02-10 06:00,10,99.99,99.99,99.96,99.96,11
20120601|2012-02-10 06:30,10,100.19,100.19,100.19,100.19,2
20120601|2012-02-10 07:00,10,99.7,99.89,99.59,99.69,57
20120601|2012-02-10 07:30,10,99.96,99.97,99.88,99.97,15
20120601|2012-02-10 08:00,10,99.91,99.91,99.15,99.41,140
20120601|2012-02-10 08:30,10,99.44,99.75,99.36,99.55,69
20120601|2012-02-10 09:00,10,99.51,100.16,99.51,100.08,10
20120601|2012-02-10 09:30,10,100,100.09,100,100.09,7
20120601|2012-02-10 10:00,10,100.11,100.53,100.11,100.28,20
20120601|2012-02-10 10:30,10,100.1,100.1,100.08,100.08,41
20120601|2012-02-10 12:00,10,100.22,100.22,100.22,100.22,1
20120601|2012-02-10 12:30,10,100.25,100.35,100.2,100.26,49
20120601|2012-02-10 13:00,10,100.34,100.5,100.22,100.29,72
20120601|2012-02-10 13:30,10,100.36,100.43,100.36,100.43,7
20120601|2012-02-10 14:00,10,100.5,100.5,100.5,100.5,1
20120601|2012-02-10 14:30,10,100.6,100.6,100.6,100.6,1
20120601|2012-02-10 15:30,10,100.56,100.56,100.56,100.56,1
20120601|2012-02-10 16:30,10,100.5,100.5,100.5,100.5,1
20120601|2012-02-12 17:00,12,100.6,100.9,100.6,100.9,5
20120601|2012-02-12 17:30,12,100.8,100.8,100.8,100.8,1
20120601|2012-02-12 18:00,13,100.9,100.9,100.9,100.9,1
20120601|2012-02-12 18:30,13,100.8,100.8,100.7,100.7,2
20120601|2012-02-12 19:00,13,100.8,100.9,100.8,100.9,2
20120601|2012-02-12 21:00,13,101.11,101.11,101.08,101.08,2
20120601|2012-02-12 22:00,13,101.12,101.12,101.12,101.12,1
20120601|2012-02-12 23:00,13,101.2,101.21,101.2,101.21,3
20120601|2012-02-13 02:00,13,101.19,101.22,101.19,101.22,3
20120601|2012-02-13 02:30,13,101.32,101.5,101.32,101.5,7
20120601|2012-02-13 03:00,13,101.5,101.5,101.5,101.5,3
20120601|2012-02-13 03:30,13,101.09,101.1,101.09,101.1,10
20120601|2012-02-13 04:30,13,101.19,101.19,101.19,101.19,1
20120601|2012-02-13 05:30,13,101.16,101.16,101.16,101.16,2
20120601|2012-02-13 07:00,13,101.36,101.36,101.3,101.3,2
20120601|2012-02-13 07:30,13,101.13,101.13,101.13,101.13,1
20120601|2012-02-13 08:00,13,101.34,102,101.34,101.77,221
20120601|2012-02-13 08:30,13,101.64,101.69,101.43,101.43,15
20120601|2012-02-13 09:00,13,101.47,101.47,100.99,101.23,56
20120601|2012-02-13 09:30,13,101,101.49,100.91,101.49,10
20120601|2012-02-13 10:00,13,101.59,101.72,101.43,101.69,44
20120601|2012-02-13 10:30,13,101.54,101.72,101.54,101.72,7
20120601|2012-02-13 11:00,13,101.58,101.66,101.54,101.61,6
20120601|2012-02-13 11:30,13,101.58,101.64,101.49,101.64,13
20120601|2012-02-13 12:00,13,101.58,101.78,101.58,101.69,30
20120601|2012-02-13 12:30,13,101.73,102.01,101.73,101.95,32
20120601|2012-02-13 13:00,13,101.82,102.64,101.81,102.39,428
20120601|2012-02-13 13:30,13,102.42,102.48,102.35,102.48,164
20120601|2012-02-13 14:00,13,102.48,102.48,102.28,102.34,172
20120601|2012-02-13 14:30,13,101.99,101.99,101.99,101.99,1
20120601|2012-02-13 15:00,13,102,102.03,102,102.03,3
20120601|2012-02-13 15:30,13,102.12,102.12,102.12,102.12,20
20120601|2012-02-13 16:00,13,102.13,102.13,102.13,102.13,3
20120601|2012-02-14 01:30,14,102.08,102.08,102.08,102.08,2
20120601|2012-02-14 02:00,14,102.01,102.09,101.94,102.09,5
20120601|2012-02-14 02:30,14,102.41,102.41,102.28,102.29,8
20120601|2012-02-14 03:00,14,102.23,102.24,102.18,102.18,3
20120601|2012-02-14 03:30,14,102.15,102.38,102.14,102.38,16
20120601|2012-02-14 04:00,14,102.49,102.78,102.48,102.78,16
20120601|2012-02-14 04:30,14,102.79,102.79,102.79,102.79,1
20120601|2012-02-14 05:00,14,102.72,102.72,102.64,102.67,89
20120601|2012-02-14 05:30,14,102.63,102.63,102.63,102.63,1
20120601|2012-02-14 06:30,14,102.57,102.57,102.57,102.57,1
20120601|2012-02-14 07:00,14,102.5,102.9,102.48,102.87,11
20120601|2012-02-14 07:30,14,102.82,102.82,102.49,102.51,24
20120601|2012-02-14 08:00,14,102.54,102.99,102.5,102.94,64
20120601|2012-02-14 08:30,14,103.04,103.13,102.73,102.73,26
20120601|2012-02-14 09:00,14,102.76,102.86,102.49,102.64,116
20120601|2012-02-14 09:30,14,102.62,102.87,102.54,102.72,42
20120601|2012-02-14 10:00,14,102.74,102.8,102.51,102.58,88
20120601|2012-02-14 10:30,14,102.64,102.67,102.27,102.29,41
20120601|2012-02-14 11:00,14,102.27,102.36,102.24,102.27,18
20120601|2012-02-14 11:30,14,102.3,102.33,102.12,102.12,23
20120601|2012-02-14 12:00,14,102.05,102.14,101.85,102.09,37
20120601|2012-02-14 12:30,14,102.18,102.38,102.18,102.38,57
20120601|2012-02-14 13:00,14,102.45,102.54,102.2,102.28,28
20120601|2012-02-14 13:30,14,102.24,102.43,102.21,102.43,30
20120601|2012-02-14 14:00,14,102.5,102.52,102.39,102.41,46
20120601|2012-02-14 14:30,14,102.5,102.5,102.5,102.5,5
20120601|2012-02-14 15:00,14,102.55,102.55,102.5,102.5,17
20120601|2012-02-14 15:30,14,102.41,102.41,102.41,102.41,1
20120601|2012-02-14 19:00,15,102.09,102.09,102.08,102.08,2
20120601|2012-02-15 00:00,15,102.93,102.93,102.9,102.9,18
20120601|2012-02-15 00:30,15,102.91,102.93,102.9,102.91,65
20120601|2012-02-15 02:00,15,102.9,102.9,102.9,102.9,1
20120601|2012-02-15 02:30,15,103.07,103.07,103.07,103.07,1
20120601|2012-02-15 03:00,15,102.9,102.94,102.9,102.93,3
20120601|2012-02-15 03:30,15,102.87,103,102.87,103,31
20120601|2012-02-15 04:30,15,102.91,102.92,102.9,102.9,9
20120601|2012-02-15 05:00,15,102.9,102.9,102.9,102.9,2
20120601|2012-02-15 05:30,15,102.91,102.91,102.88,102.88,5
20120601|2012-02-15 06:00,15,102.99,103.21,102.99,103.21,9
20120601|2012-02-15 06:30,15,103.39,103.86,103.11,103.11,116
20120601|2012-02-15 07:00,15,103.28,103.32,102.81,102.99,21
20120601|2012-02-15 07:30,15,103.11,103.11,102.73,102.91,28
20120601|2012-02-15 08:00,15,102.96,103.3,102.96,103.17,15
20120601|2012-02-15 08:30,15,103.04,103.07,102.69,102.83,24
20120601|2012-02-15 09:00,15,102.89,102.91,102.83,102.85,79
20120601|2012-02-15 09:30,15,103.04,103.2,102.7,102.99,61
20120601|2012-02-15 10:00,15,102.96,103.2,102.94,103.19,204
20120601|2012-02-15 10:30,15,103.21,103.21,103,103.12,195
20120601|2012-02-15 11:00,15,103,103.18,102.91,103.18,16
20120601|2012-02-15 11:30,15,103.13,103.29,102.78,102.82,55
20120601|2012-02-15 12:00,15,102.75,103.09,102.71,103,17
20120601|2012-02-15 12:30,15,102.98,103.03,102.87,103.03,7
20120601|2012-02-15 13:00,15,103.16,103.19,102.84,103.14,40
20120601|2012-02-15 13:30,15,103.17,103.23,103.12,103.18,21
20120601|2012-02-15 14:00,15,103.12,103.12,103.04,103.04,14
20120601|2012-02-15 14:30,15,103.35,103.35,103.32,103.32,3
20120601|2012-02-15 15:00,15,103.34,103.39,103.34,103.38,6
20120601|2012-02-15 15:30,15,103.4,103.4,103.34,103.34,8
20120601|2012-02-15 19:30,16,102.98,102.98,102.98,102.98,1
20120601|2012-02-16 00:30,16,102.79,102.79,102.79,102.79,1
20120601|2012-02-16 01:00,16,102.73,102.73,102.73,102.73,1
20120601|2012-02-16 02:00,16,102.86,102.9,102.71,102.71,8
20120601|2012-02-16 02:30,16,102.48,102.48,102.45,102.46,12
20120601|2012-02-16 03:00,16,102.55,102.55,102.52,102.52,5
20120601|2012-02-16 03:30,16,102.66,102.66,102.65,102.65,2
20120601|2012-02-16 04:00,16,102.65,102.65,102.64,102.64,3
20120601|2012-02-16 04:30,16,102.49,102.49,102.46,102.46,3
20120601|2012-02-16 05:00,16,102.7,102.7,102.68,102.7,15
20120601|2012-02-16 05:30,16,102.65,102.73,102.64,102.64,26
20120601|2012-02-16 06:00,16,102.48,102.48,102.48,102.48,14
20120601|2012-02-16 06:30,16,102.38,102.52,102.35,102.52,17
20120601|2012-02-16 07:00,16,102.42,102.52,102.39,102.43,15
20120601|2012-02-16 07:30,16,102.52,102.81,102.49,102.64,57
20120601|2012-02-16 08:00,16,102.71,103.16,102.71,103.05,145
20120601|2012-02-16 08:30,16,103.04,103.16,102.9,102.9,85
20120601|2012-02-16 09:00,16,103.2,103.23,102.96,103.02,44
20120601|2012-02-16 09:30,16,103.1,103.14,102.87,102.9,91
20120601|2012-02-16 10:00,16,102.92,103.2,102.91,103.17,18
20120601|2012-02-16 10:30,16,103.23,104,103.23,104,51
20120601|2012-02-16 11:00,16,103.84,103.9,103.7,103.76,65
20120601|2012-02-16 11:30,16,103.63,103.73,103.59,103.65,39
20120601|2012-02-16 12:00,16,103.77,103.77,103.6,103.6,7
20120601|2012-02-16 12:30,16,103.72,103.72,103.49,103.49,16
20120601|2012-02-16 13:00,16,103.51,103.8,103.51,103.77,18
20120601|2012-02-16 13:30,16,103.75,103.75,103.68,103.74,12
20120601|2012-02-16 14:30,16,103.65,103.7,103.61,103.7,22
20120601|2012-02-16 15:00,16,103.61,103.63,103.59,103.63,30
20120601|2012-02-16 15:30,16,103.63,103.63,103.6,103.6,2
20120601|2012-02-17 00:00,17,103.93,103.93,103.9,103.92,3
20120601|2012-02-17 00:30,17,103.89,103.89,103.86,103.86,4
20120601|2012-02-17 01:00,17,103.88,103.88,103.86,103.86,3
20120601|2012-02-17 01:30,17,104.21,104.21,104.21,104.21,1
20120601|2012-02-17 02:00,17,104.07,104.07,104.07,104.07,1
20120601|2012-02-17 02:30,17,104.13,104.13,103.99,103.99,22
20120601|2012-02-17 03:30,17,104.12,104.19,104.12,104.19,3
20120601|2012-02-17 04:00,17,104.05,104.1,104.05,104.09,11
20120601|2012-02-17 04:30,17,104.08,104.08,104.08,104.08,2
20120601|2012-02-17 05:30,17,104.01,104.08,103.97,104.02,27
20120601|2012-02-17 06:00,17,104.06,104.06,104.06,104.06,1
20120601|2012-02-17 06:30,17,104.06,104.15,104.06,104.15,4
20120601|2012-02-17 07:00,17,104.12,104.23,104.1,104.17,6
20120601|2012-02-17 07:30,17,104.24,104.4,104.17,104.17,16
20120601|2012-02-17 08:00,17,104.26,104.84,104.21,104.76,71
20120601|2012-02-17 08:30,17,104.65,104.75,104.41,104.42,50
20120601|2012-02-17 09:00,17,104.08,104.4,104.08,104.4,35
20120601|2012-02-17 09:30,17,104.29,104.61,104.24,104.55,136
20120601|2012-02-17 10:00,17,104.46,104.46,104.17,104.2,42
20120601|2012-02-17 10:30,17,104.21,104.37,104.21,104.37,11
20120601|2012-02-17 11:00,17,104.2,104.2,104.2,104.2,1
20120601|2012-02-17 11:30,17,104.25,104.5,104.25,104.5,19
20120601|2012-02-17 12:00,17,104.59,104.71,104.49,104.68,56
20120601|2012-02-17 12:30,17,104.66,104.66,104.46,104.51,21
20120601|2012-02-17 13:00,17,104.43,104.6,104.3,104.52,84
20120601|2012-02-17 13:30,17,104.51,104.61,104.51,104.61,58
20120601|2012-02-17 14:00,17,104.67,104.67,104.67,104.67,1
20120601|2012-02-17 14:30,17,104.8,104.8,104.71,104.71,5
20120601|2012-02-17 15:00,17,104.78,104.97,104.78,104.97,4
20120601|2012-02-19 17:00,19,105.5,106.13,105.5,106.13,4
20120601|2012-02-19 18:00,20,106.01,106.01,106,106,30
20120601|2012-02-19 20:30,20,106.2,106.2,106.18,106.18,5
20120601|2012-02-19 21:30,20,106.24,106.24,106.24,106.24,1
20120601|2012-02-19 23:30,20,106.26,106.26,106.26,106.26,1
20120601|2012-02-20 00:00,20,106.25,106.27,106.15,106.17,7
20120601|2012-02-20 00:30,20,106.14,106.14,106.01,106.01,6
20120601|2012-02-20 01:00,20,106.03,106.11,105.9,105.9,4
20120601|2012-02-20 01:30,20,106,106,105.87,105.87,3
20120601|2012-02-20 02:00,20,105.88,105.9,105.72,105.9,43
20120601|2012-02-20 02:30,20,106,106,105.97,105.97,2
20120601|2012-02-20 03:00,20,106.1,106.28,106.07,106.28,14
20120601|2012-02-20 03:30,20,106.19,106.3,106.16,106.16,8
20120601|2012-02-20 04:00,20,106.1,106.15,106.02,106.13,12
20120601|2012-02-20 04:30,20,106.18,106.18,106.18,106.18,1
20120601|2012-02-20 05:00,20,106.2,106.26,106.2,106.26,2
20120601|2012-02-20 05:30,20,106.3,106.68,106.3,106.68,12
20120601|2012-02-20 06:00,20,106.45,106.45,106.2,106.28,10
20120601|2012-02-20 06:30,20,106.3,106.3,106.24,106.3,7
20120601|2012-02-20 07:00,20,106.38,106.38,106.34,106.34,2
20120601|2012-02-20 07:30,20,106.2,106.26,106.05,106.26,23
20120601|2012-02-20 08:00,20,106.21,106.32,106.18,106.32,16
20120601|2012-02-20 08:30,20,106.23,106.23,106.06,106.06,5
20120601|2012-02-20 09:00,20,106.2,106.25,106.2,106.25,3
20120601|2012-02-20 09:30,20,106.14,106.3,106.1,106.3,63
20120601|2012-02-20 10:00,20,106.23,106.27,106.23,106.27,2
20120601|2012-02-20 10:30,20,106.2,106.3,106.2,106.3,2
20120601|2012-02-20 11:30,20,106.2,106.2,106.18,106.18,3
20120601|2012-02-20 12:00,20,106.19,106.19,106.19,106.19,1
20120601|2012-02-20 12:30,20,106.12,106.12,106.08,106.08,5
20120601|2012-02-20 19:00,21,106,106.05,105.9,106.05,4
20120601|2012-02-20 19:30,21,106.1,106.1,106,106,3
20120601|2012-02-20 20:00,21,105.9,105.9,105.9,105.9,5
20120601|2012-02-20 20:30,21,105.8,106.03,105.8,106,7
20120601|2012-02-20 21:00,21,106.1,106.3,106.1,106.2,4
20120601|2012-02-20 21:30,21,106.15,106.15,106.1,106.1,3
20120601|2012-02-20 22:00,21,106.11,106.11,106,106,3
20120601|2012-02-20 22:30,21,106.1,106.1,106.1,106.1,1
20120601|2012-02-20 23:00,21,106,106,106,106,1
20120601|2012-02-20 23:30,21,106.08,106.08,106.08,106.08,1
20120601|2012-02-21 00:00,21,106.1,106.1,106.1,106.1,1
20120601|2012-02-21 00:30,21,106.14,106.14,106.14,106.14,1
20120601|2012-02-21 01:00,21,106,106,105.95,105.95,5
20120601|2012-02-21 01:30,21,105.94,106.1,105.85,106.1,16
20120601|2012-02-21 02:00,21,106.09,106.09,105.9,106,11
20120601|2012-02-21 02:30,21,106.1,106.12,105.94,106.12,13
20120601|2012-02-21 03:00,21,106.17,106.22,106.09,106.09,14
20120601|2012-02-21 03:30,21,106.18,106.18,105.9,105.96,15
20120601|2012-02-21 04:00,21,105.94,105.94,105.77,105.81,17
20120601|2012-02-21 04:30,21,105.9,105.92,105.81,105.81,20
20120601|2012-02-21 05:00,21,105.8,105.8,105.76,105.76,8
20120601|2012-02-21 05:30,21,105.72,105.76,105.65,105.76,11
20120601|2012-02-21 06:00,21,105.87,105.9,105.77,105.9,12
20120601|2012-02-21 06:30,21,105.94,106,105.9,105.91,11
20120601|2012-02-21 07:00,21,105.85,106.04,105.73,106.04,38
20120601|2012-02-21 07:30,21,106.1,106.13,105.96,106.02,61
20120601|2012-02-21 08:00,21,106.1,106.3,105.75,105.81,89
20120601|2012-02-21 08:30,21,105.89,105.9,105.64,105.7,55
20120601|2012-02-21 09:00,21,105.7,105.86,105.6,105.76,152
20120601|2012-02-21 09:30,21,105.9,106,105.81,105.97,37
20120601|2012-02-21 10:00,21,106,106.24,105.9,106.24,183
20120601|2012-02-21 10:30,21,106.23,106.23,106.1,106.12,12
20120601|2012-02-21 11:00,21,106.04,106.14,105.98,106.06,26
20120601|2012-02-21 11:30,21,106.18,106.2,106.09,106.15,49
20120601|2012-02-21 12:00,21,106.16,107.1,106.16,107,85
20120601|2012-02-21 12:30,21,107.02,107.4,106.94,107.1,115
20120601|2012-02-21 13:00,21,107.19,107.28,107.08,107.21,47
20120601|2012-02-21 13:30,21,107.18,107.18,107.02,107.13,72
20120601|2012-02-21 14:00,21,107.12,107.13,107.11,107.11,3
20120601|2012-02-21 14:30,21,107.09,107.12,107.07,107.07,104
20120601|2012-02-21 15:00,21,107.03,107.03,107,107.02,32
20120601|2012-02-21 16:00,21,106.91,106.92,106.91,106.92,7
20120601|2012-02-21 19:00,22,106.88,106.88,106.77,106.77,2
20120601|2012-02-21 19:30,22,106.7,106.84,106.7,106.84,10
20120601|2012-02-21 20:00,22,106.71,106.81,106.71,106.81,4
20120601|2012-02-21 21:30,22,107,107.13,107,107.13,8
20120601|2012-02-21 23:00,22,107.08,107.08,107.08,107.08,1
20120601|2012-02-22 00:00,22,107.1,107.11,107.1,107.11,5
20120601|2012-02-22 00:30,22,107.21,107.21,107.21,107.21,1
20120601|2012-02-22 01:00,22,107.26,107.26,107.26,107.26,1
20120601|2012-02-22 01:30,22,107.24,107.33,107.24,107.27,18
20120601|2012-02-22 02:00,22,107.24,107.26,107.16,107.18,25
20120601|2012-02-22 02:30,22,107.03,107.03,106.97,106.97,4
20120601|2012-02-22 03:00,22,106.87,106.91,106.71,106.81,22
20120601|2012-02-22 03:30,22,106.78,106.82,106.63,106.73,58
20120601|2012-02-22 04:00,22,106.77,106.9,106.74,106.9,106
20120601|2012-02-22 04:30,22,106.87,106.87,106.72,106.74,14
20120601|2012-02-22 05:00,22,106.78,106.89,106.76,106.82,22
20120601|2012-02-22 05:30,22,106.8,106.8,106.63,106.66,55
20120601|2012-02-22 06:00,22,106.62,106.85,106.62,106.81,28
20120601|2012-02-22 06:30,22,106.76,107.05,106.76,106.93,43
20120601|2012-02-22 07:00,22,106.85,106.96,106.59,106.71,47
20120601|2012-02-22 07:30,22,106.76,106.86,106.7,106.81,29
20120601|2012-02-22 08:00,22,106.88,107.1,106.71,106.83,166
20120601|2012-02-22 08:30,22,106.84,106.97,106.77,106.77,88
20120601|2012-02-22 09:00,22,106.78,107.25,106.7,107.11,173
20120601|2012-02-22 09:30,22,107,107.25,106.87,107.23,169
20120601|2012-02-22 10:00,22,107.33,107.33,107,107,83
20120601|2012-02-22 10:30,22,106.99,107.03,106.7,106.91,171
20120601|2012-02-22 11:00,22,106.84,106.87,106.75,106.79,33
20120601|2012-02-22 11:30,22,106.8,106.85,106.67,106.85,11
20120601|2012-02-22 12:00,22,106.7,106.9,106.68,106.79,11
20120601|2012-02-22 12:30,22,106.87,107.01,106.76,106.83,51
20120601|2012-02-22 13:00,22,106.89,107.61,106.89,107.29,111
20120601|2012-02-22 13:30,22,107.23,107.23,107.15,107.23,7
20120601|2012-02-22 14:00,22,107.25,107.25,107,107,9
20120601|2012-02-22 14:30,22,106.97,106.99,106.97,106.99,5
20120601|2012-02-22 15:00,22,107.04,107.04,107.04,107.04,3
20120601|2012-02-22 15:30,22,106.9,107,106.87,107,14
20120601|2012-02-22 19:00,23,106.9,106.9,106.8,106.8,2
20120601|2012-02-22 19:30,23,106.86,106.86,106.86,106.86,1
20120601|2012-02-22 21:00,23,106.9,106.9,106.9,106.9,1
20120601|2012-02-22 22:00,23,106.95,106.97,106.95,106.97,2
20120601|2012-02-22 22:30,23,106.98,106.98,106.89,106.89,3
20120601|2012-02-22 23:00,23,106.91,106.92,106.91,106.92,2
20120601|2012-02-23 00:00,23,106.99,106.99,106.99,106.99,1
20120601|2012-02-23 00:30,23,107,107.1,107,107.1,2
20120601|2012-02-23 01:00,23,107.2,107.2,107.2,107.2,1
20120601|2012-02-23 01:30,23,107.1,107.1,106.99,106.99,4
20120601|2012-02-23 02:00,23,107.1,107.23,107.1,107.23,14
20120601|2012-02-23 02:30,23,107.23,107.46,107.22,107.46,5
20120601|2012-02-23 03:00,23,107.46,107.51,107.34,107.34,12
20120601|2012-02-23 03:30,23,107.34,107.63,107.34,107.42,96
20120601|2012-02-23 04:00,23,107.36,107.36,107.14,107.25,21
20120601|2012-02-23 04:30,23,107.3,107.3,107.26,107.26,3
20120601|2012-02-23 05:00,23,107.33,107.51,107.33,107.44,42
20120601|2012-02-23 05:30,23,107.45,107.48,107.35,107.35,13
20120601|2012-02-23 06:00,23,107.4,107.56,107.29,107.56,12
20120601|2012-02-23 06:30,23,107.45,107.52,107.4,107.44,20
20120601|2012-02-23 07:00,23,107.43,107.79,107.43,107.69,55
20120601|2012-02-23 07:30,23,107.7,107.77,107.52,107.59,177
20120601|2012-02-23 08:00,23,107.59,107.59,106.8,107,181
20120601|2012-02-23 08:30,23,106.9,107.02,106.5,106.64,191
20120601|2012-02-23 09:00,23,106.69,106.97,106.69,106.84,143
20120601|2012-02-23 09:30,23,106.93,107.1,106.92,107.08,78
20120601|2012-02-23 10:00,23,107,107.31,106.9,107.31,203
20120601|2012-02-23 10:30,23,107.23,107.31,107,107.26,68
20120601|2012-02-23 11:00,23,107.3,107.97,107.3,107.97,111
20120601|2012-02-23 11:30,23,108,108.01,107.76,107.86,69
20120601|2012-02-23 12:00,23,107.74,107.9,107.65,107.84,151
20120601|2012-02-23 12:30,23,107.82,108.35,107.82,108.3,153
20120601|2012-02-23 13:00,23,108.36,108.79,108.35,108.71,252
20120601|2012-02-23 13:30,23,108.67,108.85,108.64,108.77,29
20120601|2012-02-23 14:00,23,108.73,108.99,108.73,108.99,6
20120601|2012-02-23 14:30,23,108.89,108.9,108.83,108.87,63
20120601|2012-02-23 15:00,23,108.99,109.25,108.88,109.25,48
20120601|2012-02-23 15:30,23,109.5,109.5,109.46,109.46,28
20120601|2012-02-23 16:00,23,109.51,109.51,109.42,109.42,2
20120601|2012-02-23 19:00,24,109.46,109.5,109.46,109.5,2
20120601|2012-02-23 19:30,24,109.45,109.45,109.45,109.45,2
20120601|2012-02-23 20:00,24,109.24,109.27,109.24,109.27,5
20120601|2012-02-23 20:30,24,109.22,109.22,109.22,109.22,2
20120601|2012-02-23 21:00,24,109.32,109.32,109.32,109.32,2
20120601|2012-02-23 21:30,24,109.25,109.25,109.24,109.24,2
20120601|2012-02-23 22:00,24,109.36,109.37,109.36,109.37,4
20120601|2012-02-23 23:00,24,109.36,109.36,109.36,109.36,1
20120601|2012-02-23 23:30,24,109.42,109.43,109.39,109.43,4
20120601|2012-02-24 00:00,24,109.31,109.31,109.24,109.25,4
20120601|2012-02-24 00:30,24,109.36,109.37,109.36,109.37,7
20120601|2012-02-24 01:00,24,109.35,109.42,109.34,109.34,6
20120601|2012-02-24 01:30,24,109.34,109.36,109.3,109.32,13
20120601|2012-02-24 02:00,24,109.37,109.37,109.2,109.2,6
20120601|2012-02-24 02:30,24,109.12,109.28,109.11,109.26,31
20120601|2012-02-24 03:00,24,109.13,109.28,109.13,109.14,24
20120601|2012-02-24 03:30,24,109.15,109.29,109.15,109.22,39
20120601|2012-02-24 04:00,24,109.21,109.34,109.12,109.13,24
20120601|2012-02-24 04:30,24,109.06,109.06,108.9,109,14
20120601|2012-02-24 05:00,24,109.03,109.2,109.03,109.2,19
20120601|2012-02-24 05:30,24,109.24,109.25,109.04,109.12,18
20120601|2012-02-24 06:00,24,109.16,109.31,109.16,109.31,16
20120601|2012-02-24 06:30,24,109.26,109.26,109.02,109.03,32
20120601|2012-02-24 07:00,24,109.03,109.19,109,109,14
20120601|2012-02-24 07:30,24,109.17,109.43,109.17,109.43,18
20120601|2012-02-24 08:00,24,109.29,109.79,109.12,109.56,118
20120601|2012-02-24 08:30,24,109.47,109.5,109.29,109.46,139
20120601|2012-02-24 09:00,24,109.39,109.5,108.88,108.96,101
20120601|2012-02-24 09:30,24,108.91,109.03,108.75,108.99,236
20120601|2012-02-24 10:00,24,108.95,109.19,108.93,109.19,95
20120601|2012-02-24 10:30,24,109.15,109.39,108.98,109.39,78
20120601|2012-02-24 11:00,24,109.5,109.82,109.5,109.63,128
20120601|2012-02-24 11:30,24,109.52,109.74,109.41,109.61,28
20120601|2012-02-24 12:00,24,109.8,110.19,109.78,109.98,139
20120601|2012-02-24 12:30,24,110,110.6,109.99,110.37,144
20120601|2012-02-24 13:00,24,110.65,110.68,110.31,110.55,160
20120601|2012-02-24 13:30,24,110.53,110.53,110.29,110.32,51
20120601|2012-02-24 14:00,24,110.38,110.51,110.38,110.51,11
20120601|2012-02-24 14:30,24,110.4,110.55,110.4,110.55,13
20120601|2012-02-24 15:30,24,110.53,110.53,110.53,110.53,1
20120601|2012-02-26 19:00,27,110.39,110.39,110.39,110.39,1
20120601|2012-02-26 19:30,27,110.45,110.45,110.45,110.45,2
20120601|2012-02-26 20:30,27,110.3,110.3,110.3,110.3,1
20120601|2012-02-26 21:30,27,110.31,110.31,110.31,110.31,1
20120601|2012-02-26 22:00,27,110.34,110.34,110.34,110.34,1
20120601|2012-02-26 23:00,27,110.22,110.22,110.22,110.22,4
20120601|2012-02-26 23:30,27,110.24,110.24,110.24,110.24,1
20120601|2012-02-27 00:00,27,110.21,110.21,110.21,110.21,1
20120601|2012-02-27 00:30,27,110.14,110.14,110.07,110.07,3
20120601|2012-02-27 01:00,27,110.06,110.06,110.05,110.05,2
20120601|2012-02-27 01:30,27,110.08,110.18,110.05,110.09,141
20120601|2012-02-27 02:00,27,109.82,109.82,109.76,109.76,16
20120601|2012-02-27 02:30,27,109.73,109.73,109.49,109.6,27
20120601|2012-02-27 03:00,27,109.58,109.58,109.57,109.58,29
20120601|2012-02-27 03:30,27,109.6,109.6,109.51,109.51,14
20120601|2012-02-27 04:00,27,109.55,109.55,109.32,109.37,56
20120601|2012-02-27 04:30,27,109.29,109.4,109.2,109.3,49
20120601|2012-02-27 05:00,27,109.42,109.45,109.42,109.42,10
20120601|2012-02-27 05:30,27,109.46,109.6,109.38,109.38,34
20120601|2012-02-27 06:00,27,109.49,109.49,109.49,109.49,5
20120601|2012-02-27 06:30,27,109.37,109.48,109.37,109.48,16
20120601|2012-02-27 07:00,27,109.63,109.7,109.63,109.7,15
20120601|2012-02-27 07:30,27,109.7,109.93,109.68,109.93,46
20120601|2012-02-27 08:00,27,110.01,110.07,109.55,109.55,49
20120601|2012-02-27 08:30,27,109.54,109.67,109.31,109.67,37
20120601|2012-02-27 09:00,27,109.69,109.77,109.24,109.37,86
20120601|2012-02-27 09:30,27,109.37,109.55,109.31,109.48,221
20120601|2012-02-27 10:00,27,109.65,110.24,109.63,109.95,150
20120601|2012-02-27 10:30,27,110.01,110.09,109.82,109.82,81
20120601|2012-02-27 11:00,27,109.85,109.94,109.69,109.7,31
20120601|2012-02-27 11:30,27,109.67,109.87,109.67,109.86,15
20120601|2012-02-27 12:00,27,110.06,110.1,109.82,109.84,20
20120601|2012-02-27 12:30,27,109.63,109.89,109.46,109.5,15
20120601|2012-02-27 13:00,27,109.62,109.8,109.35,109.46,141
20120601|2012-02-27 13:30,27,109.44,109.46,109.38,109.46,25
20120601|2012-02-27 14:00,27,109.57,109.57,108.76,108.76,28
20120601|2012-02-27 14:30,27,108.51,108.69,108.5,108.61,88
20120601|2012-02-27 15:00,27,108.67,108.78,108.67,108.78,2
20120601|2012-02-27 15:30,27,108.7,108.72,108.7,108.72,6
20120601|2012-02-27 19:30,28,108.92,108.92,108.92,108.92,1
20120601|2012-02-27 20:00,28,108.9,108.9,108.9,108.9,1
20120601|2012-02-27 21:30,28,108.91,108.91,108.91,108.91,1
20120601|2012-02-27 22:00,28,108.92,108.92,108.85,108.85,3
20120601|2012-02-27 22:30,28,108.97,108.97,108.97,108.97,1
20120601|2012-02-27 23:30,28,109.07,109.25,109.07,109.25,4
20120601|2012-02-28 00:00,28,109.32,109.4,109.32,109.4,13
20120601|2012-02-28 01:00,28,109.41,109.42,109.24,109.24,6
20120601|2012-02-28 02:00,28,109.46,109.48,109.41,109.48,38
20120601|2012-02-28 02:30,28,109.44,109.47,109.41,109.46,27
20120601|2012-02-28 03:00,28,109.51,109.51,109.39,109.43,8
20120601|2012-02-28 03:30,28,109.45,109.45,109.4,109.4,27
20120601|2012-02-28 04:00,28,109.36,109.36,109.35,109.35,55
20120601|2012-02-28 04:30,28,109.27,109.28,109.24,109.24,13
20120601|2012-02-28 05:00,28,109.24,109.26,109.24,109.26,3
20120601|2012-02-28 05:30,28,109.19,109.19,108.99,109,22
20120601|2012-02-28 06:00,28,108.96,109.3,108.96,109.3,20
20120601|2012-02-28 06:30,28,109.46,109.46,109.23,109.35,22
20120601|2012-02-28 07:00,28,109.44,109.51,109.44,109.51,8
20120601|2012-02-28 07:30,28,109.37,109.37,108.65,108.75,89
20120601|2012-02-28 08:00,28,108.77,109.1,108.63,109.1,110
20120601|2012-02-28 08:30,28,109,109.28,108.71,109.28,62
20120601|2012-02-28 09:00,28,109.47,109.55,109.01,109.04,54
20120601|2012-02-28 09:30,28,109.14,109.55,109.13,109.13,23
20120601|2012-02-28 10:00,28,109.3,109.43,109.1,109.1,36
20120601|2012-02-28 10:30,28,109.12,109.15,108.76,108.88,56
20120601|2012-02-28 11:00,28,108.82,109.04,108.82,108.92,20
20120601|2012-02-28 11:30,28,108.97,109.14,108.92,109.14,115
20120601|2012-02-28 12:00,28,109.08,109.1,108.4,108.4,32
20120601|2012-02-28 12:30,28,108.2,108.31,107.19,107.5,84
20120601|2012-02-28 13:00,28,107.45,107.75,107.37,107.5,58
20120601|2012-02-28 13:30,28,107.49,107.71,107.49,107.71,57
20120601|2012-02-28 14:00,28,107.63,107.7,107.56,107.67,44
20120601|2012-02-28 14:30,28,107.64,107.64,107.6,107.64,45
20120601|2012-02-28 15:00,28,107.5,107.52,107.22,107.22,5
20120601|2012-02-28 15:30,28,107.38,107.39,107.27,107.39,12
20120601|2012-02-28 19:00,29,107.5,107.5,107.48,107.48,2
20120601|2012-02-28 19:30,29,107.59,107.6,107.59,107.6,2
20120601|2012-02-28 20:00,29,107.69,107.7,107.69,107.7,6
20120601|2012-02-28 20:30,29,107.8,107.8,107.8,107.8,1
20120601|2012-02-28 21:00,29,107.75,107.78,107.75,107.78,2
20120601|2012-02-28 22:30,29,107.9,107.99,107.9,107.98,5
20120601|2012-02-28 23:00,29,107.9,107.9,107.86,107.86,3
20120601|2012-02-28 23:30,29,107.81,107.81,107.8,107.8,9
20120601|2012-02-29 00:00,29,107.79,107.79,107.77,107.77,5
20120601|2012-02-29 00:30,29,107.89,107.9,107.89,107.9,6
20120601|2012-02-29 01:00,29,107.95,107.96,107.95,107.96,9
20120601|2012-02-29 01:30,29,107.8,107.8,107.7,107.78,20
20120601|2012-02-29 02:00,29,107.8,107.9,107.73,107.8,11
20120601|2012-02-29 02:30,29,107.85,108,107.85,107.95,36
20120601|2012-02-29 03:00,29,107.99,107.99,107.96,107.96,22
20120601|2012-02-29 03:30,29,108.01,108.01,107.89,107.89,8
20120601|2012-02-29 04:00,29,107.97,108.14,107.88,108.05,41
20120601|2012-02-29 04:30,29,107.85,107.93,107.79,107.93,25
20120601|2012-02-29 05:00,29,107.8,107.8,107.6,107.76,46
20120601|2012-02-29 05:30,29,107.6,107.8,107.6,107.8,15
20120601|2012-02-29 06:00,29,107.9,107.98,107.8,107.82,24
20120601|2012-02-29 06:30,29,107.7,107.8,107.66,107.74,30
20120601|2012-02-29 07:00,29,107.68,107.8,107.68,107.76,18
20120601|2012-02-29 07:30,29,107.8,107.97,107.35,107.35,95
20120601|2012-02-29 08:00,29,107.38,107.72,107.38,107.72,43
20120601|2012-02-29 08:30,29,107.68,108.18,107.61,107.94,79
20120601|2012-02-29 09:00,29,108.04,108.04,107.47,107.5,194
20120601|2012-02-29 09:30,29,107.46,107.63,106.28,106.88,525
20120601|2012-02-29 10:00,29,106.83,107.1,106.32,106.33,276
20120601|2012-02-29 10:30,29,106.2,106.54,105.8,106.51,482
20120601|2012-02-29 11:00,29,106.5,106.92,106.5,106.69,339
20120601|2012-02-29 11:30,29,106.63,106.67,106.49,106.66,86
20120601|2012-02-29 12:00,29,106.74,106.82,106.48,106.5,76
20120601|2012-02-29 12:30,29,106.46,106.96,106.46,106.95,113
20120601|2012-02-29 13:00,29,107,107.98,106.91,107.98,173
20120601|2012-02-29 13:30,29,107.96,107.97,107.84,107.97,14
20120601|2012-02-29 14:00,29,107.74,108,107.73,107.89,125
20120601|2012-02-29 15:00,29,107.76,107.76,107.76,107.76,1
20120601|2012-02-29 15:30,29,107.72,107.72,107.72,107.72,4
20120601|2012-02-29 19:00,1,107.96,107.96,107.96,107.96,2
20120601|2012-02-29 19:30,1,108.05,108.05,108.05,108.05,1
20120601|2012-02-29 21:00,1,107.71,107.72,107.69,107.72,5
20120601|2012-02-29 23:00,1,107.89,107.89,107.88,107.88,9
20120601|2012-03-01 00:00,1,107.83,107.83,107.83,107.83,1
20120601|2012-03-01 00:30,1,107.81,107.82,107.68,107.68,8
20120601|2012-03-01 01:30,1,107.72,107.72,107.65,107.65,8
20120601|2012-03-01 02:00,1,107.65,107.65,107.49,107.54,22
20120601|2012-03-01 02:30,1,107.74,107.76,107.64,107.74,13
20120601|2012-03-01 03:00,1,107.9,108.2,107.9,108.14,36
20120601|2012-03-01 03:30,1,108.17,108.19,108.14,108.16,13
20120601|2012-03-01 04:00,1,108.26,108.26,108.08,108.22,6
20120601|2012-03-01 04:30,1,108.18,108.22,108.13,108.16,28
20120601|2012-03-01 05:00,1,108.31,108.44,108.13,108.15,22
20120601|2012-03-01 05:30,1,108.16,108.16,107.98,108.08,21
20120601|2012-03-01 06:00,1,108.16,108.18,108.13,108.13,9
20120601|2012-03-01 06:30,1,108.01,108.16,107.96,108.16,44
20120601|2012-03-01 07:00,1,108.07,108.48,108.07,108.4,43
20120601|2012-03-01 07:30,1,108.35,108.36,108.12,108.36,190
20120601|2012-03-01 08:00,1,108.3,108.65,108.13,108.39,244
20120601|2012-03-01 08:30,1,108.58,108.7,108.36,108.51,197
20120601|2012-03-01 09:00,1,108.14,108.81,108.14,108.77,201
20120601|2012-03-01 09:30,1,108.61,108.62,108.11,108.19,142
20120601|2012-03-01 10:00,1,108.18,108.39,107.53,108.39,137
20120601|2012-03-01 10:30,1,108.39,108.48,108.25,108.34,123
20120601|2012-03-01 11:00,1,108.22,108.97,108.16,108.94,92
20120601|2012-03-01 11:30,1,108.89,109.06,108.7,108.71,58
20120601|2012-03-01 12:00,1,108.68,108.93,108.59,108.8,149
20120601|2012-03-01 12:30,1,109.04,109.47,108.95,109.46,212
20120601|2012-03-01 13:00,1,109.44,109.74,109.23,109.63,76
20120601|2012-03-01 13:30,1,109.63,109.73,109.51,109.72,24
20120601|2012-03-01 14:00,1,109.67,111.18,109.67,110.41,99
20120601|2012-03-01 14:30,1,110.38,110.87,109.89,109.89,81
20120601|2012-03-01 15:00,1,109.82,109.83,109.56,109.56,58
20120601|2012-03-01 16:00,1,109.51,109.51,109.51,109.51,1
20120601|2012-03-01 19:00,2,109.77,109.77,109.77,109.77,9
20120601|2012-03-01 21:00,2,109.46,109.46,109.46,109.46,1
20120601|2012-03-01 21:30,2,109.47,109.47,109.39,109.39,3
20120601|2012-03-01 23:30,2,109.44,109.44,109.44,109.44,1
20120601|2012-03-02 00:30,2,109.47,109.47,109.47,109.47,1
20120601|2012-03-02 01:30,2,109.28,109.38,109.26,109.38,10
20120601|2012-03-02 02:00,2,109.22,109.3,109.03,109.03,25
20120601|2012-03-02 02:30,2,108.9,109.02,108.77,108.86,29
20120601|2012-03-02 03:00,2,108.8,108.98,108.72,108.79,37
20120601|2012-03-02 03:30,2,108.85,108.89,108.79,108.89,23
20120601|2012-03-02 04:00,2,108.85,109.14,108.85,108.98,33
20120601|2012-03-02 04:30,2,109,109.06,108.85,109.02,38
20120601|2012-03-02 05:00,2,108.91,109.04,108.91,109.04,17
20120601|2012-03-02 05:30,2,109.21,109.21,109.02,109.02,9
20120601|2012-03-02 06:00,2,108.99,109,108.75,108.75,43
20120601|2012-03-02 06:30,2,108.78,108.9,108.52,108.9,53
20120601|2012-03-02 07:00,2,108.91,108.99,108.91,108.95,18
20120601|2012-03-02 07:30,2,109.02,109.32,109.02,109.32,38
20120601|2012-03-02 08:00,2,109.34,109.34,108.7,108.7,48
20120601|2012-03-02 08:30,2,108.77,108.83,108.16,108.27,102
20120601|2012-03-02 09:00,2,108.04,108.47,107.97,108.36,129
20120601|2012-03-02 09:30,2,108.4,108.48,107.99,108,84
20120601|2012-03-02 10:00,2,108.13,108.22,107.89,108.16,43
20120601|2012-03-02 10:30,2,107.95,107.95,107.3,107.55,54
20120601|2012-03-02 11:00,2,107.54,107.63,107.05,107.26,83
20120601|2012-03-02 11:30,2,107.29,107.61,107.21,107.41,89
20120601|2012-03-02 12:00,2,107.4,107.4,106.74,106.98,100
20120601|2012-03-02 12:30,2,107.05,107.44,107.05,107.33,67
20120601|2012-03-02 13:00,2,107.46,108.05,107.37,107.63,109
20120601|2012-03-02 13:30,2,107.61,107.61,107.49,107.6,38
20120601|2012-03-02 14:00,2,107.61,107.65,107.6,107.62,27
20120601|2012-03-02 14:30,2,107.58,107.65,107.51,107.65,71
20120601|2012-03-02 15:30,2,107.51,107.51,107.51,107.51,1
20120601|2012-03-04 19:00,5,108.08,108.08,108.07,108.07,2
20120601|2012-03-04 20:30,5,107.86,107.86,107.86,107.86,1
20120601|2012-03-04 22:30,5,107.79,107.85,107.79,107.84,7
20120601|2012-03-04 23:00,5,107.79,107.79,107.77,107.77,5
20120601|2012-03-05 00:00,5,107.74,107.8,107.74,107.8,11
20120601|2012-03-05 00:30,5,107.86,107.86,107.85,107.85,5
20120601|2012-03-05 01:00,5,107.73,107.73,107.73,107.73,5
20120601|2012-03-05 01:30,5,107.55,107.55,107.48,107.53,14
20120601|2012-03-05 02:30,5,107.47,107.62,107.44,107.53,23
20120601|2012-03-05 03:00,5,107.29,107.29,106.82,106.9,49
20120601|2012-03-05 03:30,5,106.81,106.81,106.45,106.49,17
20120601|2012-03-05 04:00,5,106.55,106.74,106.55,106.72,8
20120601|2012-03-05 04:30,5,106.75,106.8,106.66,106.8,15
20120601|2012-03-05 05:00,5,106.84,107.17,106.84,107.16,24
20120601|2012-03-05 05:30,5,107.09,107.1,107.09,107.1,14
20120601|2012-03-05 06:00,5,107.2,107.2,106.9,107.07,17
20120601|2012-03-05 06:30,5,107.3,107.57,107.3,107.51,71
20120601|2012-03-05 07:00,5,107.59,107.6,107.49,107.53,16
20120601|2012-03-05 07:30,5,107.59,107.91,107.59,107.76,21
20120601|2012-03-05 08:00,5,107.75,108.28,107.75,107.86,46
20120601|2012-03-05 08:30,5,107.86,107.86,107.52,107.57,34
20120601|2012-03-05 09:00,5,107.5,107.51,107.07,107.1,80
20120601|2012-03-05 09:30,5,107.07,107.43,106.98,107.2,66
20120601|2012-03-05 10:00,5,107.3,107.82,106.95,107.78,208
20120601|2012-03-05 10:30,5,107.62,108.03,107.6,107.76,169
20120601|2012-03-05 11:00,5,107.82,107.92,107.71,107.74,19
20120601|2012-03-05 11:30,5,107.87,107.87,107.31,107.35,37
20120601|2012-03-05 12:00,5,107.42,107.87,107.3,107.87,68
20120601|2012-03-05 12:30,5,107.86,107.86,107.5,107.7,25
20120601|2012-03-05 13:00,5,107.6,107.7,107.45,107.63,41
20120601|2012-03-05 13:30,5,107.7,107.73,107.6,107.7,12
20120601|2012-03-05 14:00,5,107.69,107.77,107.68,107.77,8
20120601|2012-03-05 14:30,5,107.89,107.98,107.89,107.98,4
20120601|2012-03-05 15:30,5,107.95,107.95,107.93,107.93,33
20120601|2012-03-05 19:00,6,108.02,108.02,108.02,108.02,2
20120601|2012-03-05 19:30,6,107.8,107.8,107.8,107.8,1
20120601|2012-03-05 20:30,6,107.65,107.65,107.62,107.64,3
20120601|2012-03-05 21:00,6,107.6,107.72,107.6,107.72,3
20120601|2012-03-05 21:30,6,107.68,107.7,107.6,107.6,4
20120601|2012-03-05 22:30,6,107.4,107.41,107.4,107.41,2
20120601|2012-03-05 23:00,6,107.5,107.5,107.5,107.5,1
20120601|2012-03-05 23:30,6,107.68,107.74,107.68,107.74,4
20120601|2012-03-06 00:00,6,107.64,107.64,107.6,107.6,2
20120601|2012-03-06 00:30,6,107.7,107.7,107.7,107.7,1
20120601|2012-03-06 01:00,6,107.76,107.76,107.71,107.71,8
20120601|2012-03-06 02:00,6,107.6,107.6,107.48,107.53,5
20120601|2012-03-06 02:30,6,107.55,107.7,107.55,107.7,15
20120601|2012-03-06 03:00,6,107.7,107.71,107.08,107.08,17
20120601|2012-03-06 03:30,6,107.01,107.1,106.8,106.86,32
20120601|2012-03-06 04:00,6,106.97,107.02,106.74,106.74,36
20120601|2012-03-06 04:30,6,106.69,107.1,106.69,107.04,27
20120601|2012-03-06 05:00,6,106.92,107.02,106.92,106.96,12
20120601|2012-03-06 05:30,6,107.1,107.1,106.89,106.89,53
20120601|2012-03-06 06:00,6,106.98,107.16,106.88,107.15,70
20120601|2012-03-06 06:30,6,107.11,107.13,106.86,106.86,9
20120601|2012-03-06 07:00,6,106.8,106.87,106.51,106.61,52
20120601|2012-03-06 07:30,6,106.51,106.51,106.19,106.21,161
20120601|2012-03-06 08:00,6,106.19,106.36,105.63,105.82,147
20120601|2012-03-06 08:30,6,105.84,106.07,105.59,106,71
20120601|2012-03-06 09:00,6,106.1,106.22,105.79,106.2,83
20120601|2012-03-06 09:30,6,106.29,106.64,105.9,105.98,207
20120601|2012-03-06 10:00,6,105.95,106.48,105.95,106.28,232
20120601|2012-03-06 10:30,6,106.27,106.27,105.71,105.84,45
20120601|2012-03-06 11:00,6,106.03,106.04,105.51,105.72,80
20120601|2012-03-06 11:30,6,105.82,105.95,105.7,105.7,63
20120601|2012-03-06 12:00,6,105.63,106.21,105.61,106.21,56
20120601|2012-03-06 12:30,6,106.2,106.37,106.15,106.23,35
20120601|2012-03-06 13:00,6,106.28,106.32,105.7,105.77,409
20120601|2012-03-06 13:30,6,105.82,105.95,105.79,105.82,52
20120601|2012-03-06 14:00,6,105.81,105.89,105.81,105.89,76
20120601|2012-03-06 14:30,6,105.92,105.92,105.92,105.92,3
20120601|2012-03-06 15:00,6,105.97,105.97,105.94,105.94,7
20120601|2012-03-06 15:30,6,105.94,105.94,105.78,105.78,3
20120601|2012-03-06 19:00,7,106.04,106.04,106.04,106.04,2
20120601|2012-03-06 19:30,7,106.06,106.06,106.05,106.05,4
20120601|2012-03-06 20:30,7,106.3,106.35,106.3,106.35,5
20120601|2012-03-06 22:30,7,106.17,106.18,106.17,106.18,4
20120601|2012-03-06 23:00,7,106.03,106.03,106.03,106.03,1
20120601|2012-03-07 00:00,7,106.2,106.2,106.19,106.19,2
20120601|2012-03-07 00:30,7,106.11,106.11,106.11,106.11,1
20120601|2012-03-07 01:00,7,106.09,106.18,106.09,106.18,6
20120601|2012-03-07 01:30,7,106.12,106.26,106.12,106.26,10
20120601|2012-03-07 02:00,7,106.36,106.36,106.14,106.16,109
20120601|2012-03-07 02:30,7,106.26,106.27,106.08,106.14,11
20120601|2012-03-07 03:00,7,106.27,106.29,106.27,106.29,4
20120601|2012-03-07 03:30,7,106.28,106.29,106.28,106.29,7
20120601|2012-03-07 04:00,7,106.3,106.56,106.3,106.56,13
20120601|2012-03-07 04:30,7,106.47,106.52,106.47,106.52,6
20120601|2012-03-07 05:00,7,106.4,106.4,106.3,106.31,44
20120601|2012-03-07 05:30,7,106.35,106.36,106.35,106.36,2
20120601|2012-03-07 06:00,7,106.26,106.26,106.2,106.21,14
20120601|2012-03-07 06:30,7,106.23,106.26,106.17,106.18,14
20120601|2012-03-07 07:00,7,106.06,106.2,106.06,106.15,19
20120601|2012-03-07 07:30,7,106.13,106.31,106.1,106.31,34
20120601|2012-03-07 08:00,7,106.35,106.46,105.66,105.67,128
20120601|2012-03-07 08:30,7,105.68,105.78,105.44,105.6,91
20120601|2012-03-07 09:00,7,105.78,105.8,105.54,105.54,115
20120601|2012-03-07 09:30,7,105.76,106.04,105.6,106.03,226
20120601|2012-03-07 10:00,7,106.27,106.86,106.25,106.63,292
20120601|2012-03-07 10:30,7,106.75,106.94,106.69,106.89,62
20120601|2012-03-07 11:00,7,106.93,107.2,106.93,107.12,80
20120601|2012-03-07 11:30,7,107,107.11,106.92,107.1,69
20120601|2012-03-07 12:00,7,107,107.17,107,107.17,22
20120601|2012-03-07 12:30,7,107,107,106.78,106.89,87
20120601|2012-03-07 13:00,7,106.97,107.19,106.84,107.16,85
20120601|2012-03-07 13:30,7,107.13,107.35,107.13,107.27,25
20120601|2012-03-07 14:00,7,107.41,107.49,107.37,107.37,5
20120601|2012-03-07 14:30,7,107.38,107.4,107.2,107.2,6
20120601|2012-03-07 15:00,7,107.14,107.18,107.14,107.18,2
20120601|2012-03-07 15:30,7,107.17,107.17,107.17,107.17,10
20120601|2012-03-07 19:30,8,107,107,107,107,1
20120601|2012-03-07 20:00,8,106.93,106.93,106.93,106.93,1
20120601|2012-03-07 20:30,8,106.96,107.04,106.96,107.04,27
20120601|2012-03-07 21:00,8,107.1,107.28,107.1,107.28,2
20120601|2012-03-07 21:30,8,107.3,107.3,107.3,107.3,1
20120601|2012-03-08 00:30,8,107.35,107.36,107.35,107.36,3
20120601|2012-03-08 01:30,8,107.43,107.48,107.4,107.4,9
20120601|2012-03-08 02:00,8,107.4,107.82,107.4,107.82,30
20120601|2012-03-08 02:30,8,107.6,107.7,107.57,107.7,3
20120601|2012-03-08 03:00,8,107.7,108,107.58,107.87,49
20120601|2012-03-08 03:30,8,107.95,108.12,107.92,107.92,11
20120601|2012-03-08 04:00,8,107.94,107.97,107.89,107.95,8
20120601|2012-03-08 04:30,8,108.04,108.04,107.92,107.92,5
20120601|2012-03-08 05:00,8,108.06,108.09,107.99,108.07,22
20120601|2012-03-08 05:30,8,108.08,108.08,107.94,107.98,37
20120601|2012-03-08 06:00,8,107.91,108.07,107.91,107.96,12
20120601|2012-03-08 06:30,8,107.94,107.94,107.72,107.72,10
20120601|2012-03-08 07:00,8,107.71,107.83,107.46,107.58,53
20120601|2012-03-08 07:30,8,107.57,107.83,107.4,107.4,37
20120601|2012-03-08 08:00,8,107.5,107.6,107.29,107.4,136
20120601|2012-03-08 08:30,8,107.7,107.79,107.36,107.48,33
20120601|2012-03-08 09:00,8,107.5,107.53,106.87,107.11,134
20120601|2012-03-08 09:30,8,107.3,108,107.3,107.9,266
20120601|2012-03-08 10:00,8,107.9,108.15,107.7,108.14,501
20120601|2012-03-08 10:30,8,108.16,108.16,107.7,107.79,99
20120601|2012-03-08 11:00,8,107.8,108.03,107.8,107.8,85
20120601|2012-03-08 11:30,8,107.78,108,107.71,107.9,51
20120601|2012-03-08 12:00,8,107.91,107.96,107.49,107.88,131
20120601|2012-03-08 12:30,8,107.85,107.9,107.6,107.6,118
20120601|2012-03-08 13:00,8,107.7,107.71,107.49,107.55,119
20120601|2012-03-08 13:30,8,107.64,107.82,107.64,107.81,8
20120601|2012-03-08 14:00,8,107.73,107.96,107.71,107.73,109
20120601|2012-03-08 14:30,8,107.73,107.74,107.56,107.7,124
20120601|2012-03-08 15:30,8,107.71,107.73,107.71,107.73,14
20120601|2012-03-08 19:00,9,107.6,107.6,107.6,107.6,1
20120601|2012-03-08 19:30,9,107.7,107.7,107.7,107.7,1
20120601|2012-03-08 20:00,9,107.67,107.67,107.67,107.67,1
20120601|2012-03-08 21:00,9,107.9,107.91,107.9,107.91,3
20120601|2012-03-08 23:00,9,107.9,107.9,107.9,107.9,1
20120601|2012-03-08 23:30,9,107.8,108.18,107.8,108.18,21
20120601|2012-03-09 00:00,9,108.11,108.11,108.11,108.11,1
20120601|2012-03-09 00:30,9,108.14,108.15,108.14,108.15,6
20120601|2012-03-09 01:00,9,108.09,108.17,108.09,108.17,3
20120601|2012-03-09 01:30,9,108.08,108.08,107.88,107.89,24
20120601|2012-03-09 02:00,9,107.93,107.93,107.72,107.91,14
20120601|2012-03-09 02:30,9,107.88,107.89,107.78,107.79,44
20120601|2012-03-09 03:00,9,107.82,107.9,107.82,107.87,7
20120601|2012-03-09 03:30,9,107.93,107.94,107.86,107.86,9
20120601|2012-03-09 04:00,9,107.83,107.83,107.8,107.82,4
20120601|2012-03-09 04:30,9,107.81,107.83,107.78,107.83,6
20120601|2012-03-09 05:00,9,107.87,107.87,107.82,107.82,3
20120601|2012-03-09 05:30,9,107.9,107.94,107.8,107.8,3
20120601|2012-03-09 06:00,9,107.83,107.9,107.83,107.9,3
20120601|2012-03-09 06:30,9,107.9,107.91,107.8,107.8,15
20120601|2012-03-09 07:00,9,107.9,107.96,107.8,107.95,39
20120601|2012-03-09 07:30,9,108.03,108.03,107.27,107.34,80
20120601|2012-03-09 08:00,9,107.39,107.81,107.16,107.71,40
20120601|2012-03-09 08:30,9,107.6,108.59,107.57,108.26,130
20120601|2012-03-09 09:00,9,108.35,108.67,108.29,108.59,127
20120601|2012-03-09 09:30,9,108.79,108.85,108.68,108.85,50
20120601|2012-03-09 10:00,9,108.85,109.02,108.75,108.83,169
20120601|2012-03-09 10:30,9,108.82,108.82,108.65,108.67,97
20120601|2012-03-09 11:00,9,108.45,108.62,108.44,108.58,67
20120601|2012-03-09 11:30,9,108.49,108.49,108.38,108.38,5
20120601|2012-03-09 12:00,9,108.27,108.51,108.18,108.46,36
20120601|2012-03-09 12:30,9,108.41,108.41,108.07,108.16,32
20120601|2012-03-09 13:00,9,108.3,108.35,108,108.35,83
20120601|2012-03-09 13:30,9,108.36,108.41,108.14,108.15,172
20120601|2012-03-09 14:00,9,108.15,108.35,108.15,108.31,16
20120601|2012-03-09 14:30,9,108.38,108.38,108.38,108.38,3
20120601|2012-03-09 15:00,9,108.44,108.44,108.44,108.44,3
20120601|2012-03-09 15:30,9,108.32,108.32,108.31,108.31,26
20120601|2012-03-09 16:00,9,108.62,108.62,108.62,108.62,2
20120601|2012-03-09 16:30,9,108.3,108.3,108.3,108.3,5
20120601|2012-03-11 20:00,12,107.8,107.81,107.8,107.81,4
20120601|2012-03-11 20:30,12,107.89,107.9,107.8,107.8,7
20120601|2012-03-11 21:00,12,107.64,107.64,107.64,107.64,4
20120601|2012-03-11 21:30,12,107.65,107.82,107.6,107.82,14
20120601|2012-03-11 22:00,12,107.74,107.74,107.74,107.74,1
20120601|2012-03-11 23:30,12,107.65,107.65,107.6,107.6,2
20120601|2012-03-12 00:00,12,107.55,107.55,107.51,107.51,15
20120601|2012-03-12 02:00,12,107.7,107.7,107.7,107.7,1
20120601|2012-03-12 02:30,12,107.73,107.73,107.73,107.73,2
20120601|2012-03-12 03:00,12,107.6,107.7,107.6,107.65,11
20120601|2012-03-12 03:30,12,107.7,107.7,107.6,107.6,2
20120601|2012-03-12 04:00,12,107.64,107.77,107.62,107.77,58
20120601|2012-03-12 04:30,12,107.6,107.6,107.52,107.52,55
20120601|2012-03-12 05:00,12,107.53,107.59,107.53,107.59,9
20120601|2012-03-12 05:30,12,107.51,107.51,107.34,107.35,44
20120601|2012-03-12 06:00,12,107.38,107.38,107.28,107.28,34
20120601|2012-03-12 06:30,12,107.26,107.34,107.18,107.34,10
20120601|2012-03-12 07:00,12,107.3,107.3,107.17,107.22,46
20120601|2012-03-12 07:30,12,107.01,107.01,106.85,106.98,21
20120601|2012-03-12 08:00,12,106.83,107.08,106.83,106.92,73
20120601|2012-03-12 08:30,12,106.9,106.93,106.4,106.6,115
20120601|2012-03-12 09:00,12,106.47,106.8,106.37,106.73,200
20120601|2012-03-12 09:30,12,106.66,107.03,106.57,107,172
20120601|2012-03-12 10:00,12,106.97,107.45,106.97,107.21,258
20120601|2012-03-12 10:30,12,107.35,107.43,107.14,107.3,16
20120601|2012-03-12 11:00,12,107.04,107.52,107.04,107.52,13
20120601|2012-03-12 11:30,12,107.45,107.45,107.28,107.28,3
20120601|2012-03-12 12:00,12,107.2,107.25,107.2,107.25,2
20120601|2012-03-12 12:30,12,107.3,107.5,107.3,107.4,42
20120601|2012-03-12 13:00,12,107.36,107.5,107.29,107.37,176
20120601|2012-03-12 13:30,12,107.34,107.37,107.32,107.37,34
20120601|2012-03-12 14:00,12,107.44,107.5,107.44,107.46,12
20120601|2012-03-12 14:30,12,107.43,107.43,107.38,107.38,4
20120601|2012-03-12 15:30,12,107.5,107.5,107.5,107.5,1
20120601|2012-03-12 19:00,13,107.7,107.7,107.6,107.6,2
20120601|2012-03-12 20:00,13,107.65,107.7,107.65,107.7,12
20120601|2012-03-12 20:30,13,107.72,107.72,107.68,107.68,3
20120601|2012-03-12 21:00,13,107.9,107.97,107.9,107.97,7
20120601|2012-03-12 22:00,13,107.94,107.94,107.91,107.92,9
20120601|2012-03-13 00:00,13,108.05,108.05,107.76,107.84,5
20120601|2012-03-13 00:30,13,107.86,107.97,107.86,107.97,9
20120601|2012-03-13 01:30,13,107.95,107.95,107.95,107.95,5
20120601|2012-03-13 02:30,13,108,108.01,107.98,107.99,6
20120601|2012-03-13 03:30,13,107.8,107.8,107.8,107.8,1
20120601|2012-03-13 04:00,13,107.9,107.9,107.85,107.85,26
20120601|2012-03-13 04:30,13,107.8,107.9,107.8,107.86,3
20120601|2012-03-13 05:00,13,107.8,107.8,107.8,107.8,1
20120601|2012-03-13 05:30,13,107.78,107.9,107.78,107.8,8
20120601|2012-03-13 06:00,13,107.76,107.76,107.75,107.75,25
20120601|2012-03-13 06:30,13,107.84,107.91,107.8,107.8,9
20120601|2012-03-13 07:00,13,107.8,107.88,107.79,107.79,5
20120601|2012-03-13 07:30,13,107.83,107.9,107.6,107.6,29
20120601|2012-03-13 08:00,13,107.7,107.74,106.88,107.11,202
20120601|2012-03-13 08:30,13,107.12,107.12,106.79,106.79,75
20120601|2012-03-13 09:00,13,106.8,107.3,106.76,107.25,166
20120601|2012-03-13 09:30,13,107.2,107.28,107.12,107.23,114
20120601|2012-03-13 10:00,13,107.26,107.63,107.26,107.6,132
20120601|2012-03-13 10:30,13,107.63,108.23,107.63,108.11,114
20120601|2012-03-13 11:00,13,108.22,108.33,108.19,108.22,43
20120601|2012-03-13 11:30,13,108.22,108.22,108.09,108.18,24
20120601|2012-03-13 12:00,13,108,108.05,108,108.05,64
20120601|2012-03-13 12:30,13,107.95,108.04,107.89,107.89,12
20120601|2012-03-13 13:00,13,107.91,108.16,107.71,107.8,51
20120601|2012-03-13 13:30,13,107.83,107.83,107.62,107.7,39
20120601|2012-03-13 14:00,13,107.9,108.04,107.8,107.8,58
20120601|2012-03-13 14:30,13,107.82,107.82,107.81,107.81,2
20120601|2012-03-13 15:00,13,107.79,107.81,107.77,107.77,55
20120601|2012-03-13 15:30,13,107.68,107.81,107.63,107.81,15
20120601|2012-03-13 16:00,13,107.79,107.79,107.77,107.77,2
20120601|2012-03-13 19:00,14,107.85,107.85,107.85,107.85,1
20120601|2012-03-13 19:30,14,107.79,107.79,107.79,107.79,1
20120601|2012-03-13 20:00,14,107.83,107.87,107.75,107.75,10
20120601|2012-03-13 20:30,14,107.73,107.83,107.71,107.83,12
20120601|2012-03-13 21:30,14,107.65,107.65,107.65,107.65,6
20120601|2012-03-13 22:00,14,107.73,107.73,107.73,107.73,6
20120601|2012-03-14 00:00,14,107.72,107.72,107.72,107.72,1
20120601|2012-03-14 00:30,14,107.71,107.71,107.6,107.6,8
20120601|2012-03-14 01:00,14,107.47,107.47,107.4,107.44,12
20120601|2012-03-14 01:30,14,107.33,107.33,107.32,107.32,3
20120601|2012-03-14 02:00,14,107.4,107.4,107.37,107.37,25
20120601|2012-03-14 02:30,14,107.39,107.45,107.37,107.44,11
20120601|2012-03-14 03:00,14,107.5,107.5,107.34,107.42,16
20120601|2012-03-14 03:30,14,107.5,107.5,107.37,107.46,9
20120601|2012-03-14 04:00,14,107.5,107.72,107.5,107.62,17
20120601|2012-03-14 04:30,14,107.42,107.42,107.2,107.2,16
20120601|2012-03-14 05:00,14,107.22,107.46,107.22,107.46,12
20120601|2012-03-14 05:30,14,107.5,107.56,107.5,107.56,4
20120601|2012-03-14 06:00,14,107.66,107.7,107.6,107.62,16
20120601|2012-03-14 06:30,14,107.57,107.6,107.51,107.57,16
20120601|2012-03-14 07:00,14,107.4,107.5,107.38,107.38,67
20120601|2012-03-14 07:30,14,107.4,107.4,107.15,107.3,36
20120601|2012-03-14 08:00,14,107.34,107.38,107.2,107.38,71
20120601|2012-03-14 08:30,14,107.3,107.55,107.3,107.53,35
20120601|2012-03-14 09:00,14,107.57,107.7,107.53,107.66,22
20120601|2012-03-14 09:30,14,107.81,107.99,107.38,107.38,47
20120601|2012-03-14 10:00,14,107.4,107.44,106.77,107.08,233
20120601|2012-03-14 10:30,14,106.99,107.22,106.94,107.1,117
20120601|2012-03-14 11:00,14,107.3,107.3,107.14,107.21,27
20120601|2012-03-14 11:30,14,107.3,107.62,107.26,107.58,36
20120601|2012-03-14 12:00,14,107.7,107.83,107.67,107.67,83
20120601|2012-03-14 12:30,14,107.59,107.62,107.18,107.18,36
20120601|2012-03-14 13:00,14,107.13,107.33,106.29,106.44,219
20120601|2012-03-14 13:30,14,106.49,106.62,106.49,106.6,13
20120601|2012-03-14 14:00,14,106.67,106.74,106.62,106.74,10
20120601|2012-03-14 14:30,14,106.75,106.79,106.68,106.68,13
20120601|2012-03-14 15:00,14,106.73,106.73,106.72,106.72,3
20120601|2012-03-14 15:30,14,106.73,106.73,106.7,106.7,4
20120601|2012-03-14 16:00,14,106.51,106.51,106.46,106.46,29
20120601|2012-03-14 16:30,14,106.46,106.46,106.46,106.46,1
20120601|2012-03-14 20:00,15,106.57,106.57,106.57,106.57,3
20120601|2012-03-14 20:30,15,106.71,106.71,106.69,106.69,7
20120601|2012-03-14 21:00,15,106.65,106.65,106.65,106.65,1
20120601|2012-03-14 21:30,15,106.78,106.79,106.78,106.79,6
20120601|2012-03-14 23:30,15,106.86,106.86,106.86,106.86,19
20120601|2012-03-15 00:30,15,106.81,106.81,106.73,106.78,16
20120601|2012-03-15 01:30,15,106.8,106.8,106.8,106.8,5
20120601|2012-03-15 02:00,15,106.74,106.97,106.73,106.97,9
20120601|2012-03-15 02:30,15,106.92,106.95,106.82,106.82,9
20120601|2012-03-15 03:00,15,106.77,106.77,106.74,106.74,2
20120601|2012-03-15 03:30,15,106.75,106.75,106.33,106.33,11
20120601|2012-03-15 04:00,15,106.5,106.59,106.49,106.58,6
20120601|2012-03-15 04:30,15,106.58,106.7,106.58,106.7,6
20120601|2012-03-15 05:00,15,106.62,106.65,106.39,106.43,11
20120601|2012-03-15 05:30,15,106.54,106.55,106.48,106.53,12
20120601|2012-03-15 06:00,15,106.65,106.66,106.56,106.66,29
20120601|2012-03-15 06:30,15,106.69,106.81,106.69,106.69,32
20120601|2012-03-15 07:00,15,106.75,106.75,106.56,106.56,15
20120601|2012-03-15 07:30,15,106.73,107.14,106.56,107,97
20120601|2012-03-15 08:00,15,107.1,107.17,106.64,106.65,83
20120601|2012-03-15 08:30,15,106.62,106.62,106.1,106.47,366
20120601|2012-03-15 09:00,15,106.5,106.72,106.36,106.72,71
20120601|2012-03-15 09:30,15,106.69,106.96,106.6,106.65,211
20120601|2012-03-15 10:00,15,106.7,107.05,105.03,105.27,349
20120601|2012-03-15 10:30,15,105.21,105.75,104.99,105.33,283
20120601|2012-03-15 11:00,15,105.17,106.43,105.17,106,315
20120601|2012-03-15 11:30,15,105.93,106.27,105.93,106.2,68
20120601|2012-03-15 12:00,15,106.23,106.78,106.21,106.58,309
20120601|2012-03-15 12:30,15,106.5,106.6,106.3,106.3,23
20120601|2012-03-15 13:00,15,106.22,106.28,105.9,106.28,271
20120601|2012-03-15 13:30,15,106.3,106.5,106.3,106.48,41
20120601|2012-03-15 14:00,15,106.5,106.51,106.46,106.46,9
20120601|2012-03-15 14:30,15,106.44,106.44,106.33,106.41,108
20120601|2012-03-15 15:30,15,106.52,106.52,106.44,106.44,11
20120601|2012-03-15 20:00,16,106.52,106.53,106.52,106.53,3
20120601|2012-03-15 20:30,16,106.48,106.48,106.46,106.46,2
20120601|2012-03-15 21:00,16,106.47,106.47,106.47,106.47,5
20120601|2012-03-15 22:00,16,106.62,106.62,106.61,106.61,10
20120601|2012-03-15 23:00,16,106.7,106.7,106.7,106.7,5
20120601|2012-03-16 00:30,16,106.61,106.63,106.53,106.54,13
20120601|2012-03-16 01:00,16,106.64,106.64,106.64,106.64,1
20120601|2012-03-16 01:30,16,106.64,106.65,106.62,106.65,7
20120601|2012-03-16 02:00,16,106.6,106.6,106.6,106.6,1
20120601|2012-03-16 02:30,16,106.53,106.57,106.53,106.57,7
20120601|2012-03-16 03:00,16,106.58,106.68,106.58,106.68,6
20120601|2012-03-16 03:30,16,106.71,106.71,106.47,106.51,58
20120601|2012-03-16 04:00,16,106.51,106.61,106.45,106.57,22
20120601|2012-03-16 04:30,16,106.56,106.56,106.56,106.56,1
20120601|2012-03-16 05:00,16,106.5,106.5,106.2,106.2,37
20120601|2012-03-16 05:30,16,106.21,106.35,106.21,106.34,14
20120601|2012-03-16 06:00,16,106.41,106.66,106.39,106.52,22
20120601|2012-03-16 06:30,16,106.51,106.64,106.51,106.57,61
20120601|2012-03-16 07:00,16,106.55,106.63,106.41,106.48,15
20120601|2012-03-16 07:30,16,106.45,106.76,106.41,106.5,48
20120601|2012-03-16 08:00,16,106.52,106.95,106.52,106.87,58
20120601|2012-03-16 08:30,16,106.79,106.94,106.55,106.57,66
20120601|2012-03-16 09:00,16,106.72,107.2,106.72,106.88,44
20120601|2012-03-16 09:30,16,106.78,106.99,106.78,106.93,57
20120601|2012-03-16 10:00,16,107.02,107.16,106.83,106.83,57
20120601|2012-03-16 10:30,16,106.77,106.77,106.56,106.74,73
20120601|2012-03-16 11:00,16,106.99,107.15,106.94,107,20
20120601|2012-03-16 11:30,16,107.02,107.38,107.01,107.33,35
20120601|2012-03-16 12:00,16,107.17,107.26,107.06,107.26,24
20120601|2012-03-16 12:30,16,107.3,107.37,107.28,107.28,10
20120601|2012-03-16 13:00,16,107.25,108.25,107.24,108.11,245
20120601|2012-03-16 13:30,16,108.01,108.23,107.95,108.21,115
20120601|2012-03-16 14:00,16,108.19,108.19,108.08,108.15,21
20120601|2012-03-16 14:30,16,108.17,108.25,108.14,108.25,39
20120601|2012-03-16 15:00,16,108.23,108.29,108.19,108.19,12
20120601|2012-03-16 16:00,16,108.17,108.17,108.17,108.17,3
20120601|2012-03-18 17:00,18,108.39,108.39,108.39,108.39,1
20120601|2012-03-18 20:00,19,108.33,108.33,108.32,108.32,3
20120601|2012-03-18 20:30,19,108.34,108.35,108.25,108.25,12
20120601|2012-03-18 21:30,19,108.31,108.31,108.31,108.31,1
20120601|2012-03-18 22:00,19,108.28,108.3,108.28,108.3,6
20120601|2012-03-18 23:30,19,108.35,108.4,108.35,108.4,8
20120601|2012-03-19 00:00,19,108.37,108.38,108.31,108.31,4
20120601|2012-03-19 00:30,19,108.32,108.32,108.32,108.32,6
20120601|2012-03-19 01:00,19,108.39,108.4,108.39,108.4,50
20120601|2012-03-19 02:00,19,108.17,108.17,108.04,108.04,5
20120601|2012-03-19 02:30,19,107.89,107.94,107.85,107.9,16
20120601|2012-03-19 03:00,19,107.86,107.86,107.69,107.71,16
20120601|2012-03-19 03:30,19,107.66,107.81,107.6,107.81,18
20120601|2012-03-19 04:00,19,107.89,107.92,107.75,107.82,20
20120601|2012-03-19 04:30,19,107.77,107.79,107.69,107.76,23
20120601|2012-03-19 05:00,19,107.76,107.79,107.6,107.63,13
20120601|2012-03-19 05:30,19,107.62,107.72,107.61,107.72,6
20120601|2012-03-19 06:00,19,107.75,107.9,107.65,107.9,38
20120601|2012-03-19 06:30,19,107.96,108.17,107.95,108.03,43
20120601|2012-03-19 07:00,19,108.01,108.68,107.96,108.56,94
20120601|2012-03-19 07:30,19,108.56,108.79,108.42,108.53,80
20120601|2012-03-19 08:00,19,108.55,108.9,108.52,108.67,408
20120601|2012-03-19 08:30,19,108.68,108.69,108.4,108.58,176
20120601|2012-03-19 09:00,19,108.52,108.68,108.34,108.67,79
20120601|2012-03-19 09:30,19,108.67,109,108.58,108.88,212
20120601|2012-03-19 10:00,19,108.91,108.91,108.53,108.71,294
20120601|2012-03-19 10:30,19,108.68,108.82,108.58,108.6,49
20120601|2012-03-19 11:00,19,108.63,108.72,108.51,108.58,23
20120601|2012-03-19 11:30,19,108.57,108.66,108.43,108.55,25
20120601|2012-03-19 12:00,19,108.59,108.93,108.55,108.83,203
20120601|2012-03-19 12:30,19,108.83,108.92,108.66,108.71,118
20120601|2012-03-19 13:00,19,108.74,109.1,108.72,109.01,219
20120601|2012-03-19 13:30,19,109.01,109.01,108.88,108.92,272
20120601|2012-03-19 14:00,19,108.98,108.98,108.91,108.96,8
20120601|2012-03-19 14:30,19,108.93,108.94,108.87,108.89,40
20120601|2012-03-19 15:00,19,108.9,108.9,108.75,108.8,23
20120601|2012-03-19 15:30,19,108.86,108.86,108.78,108.81,4
20120601|2012-03-19 20:00,20,108.67,108.67,108.67,108.67,3
20120601|2012-03-19 22:00,20,108.53,108.53,108.53,108.53,6
20120601|2012-03-19 23:00,20,108.52,108.52,108.52,108.52,1
20120601|2012-03-19 23:30,20,108.39,108.39,108.39,108.39,1
20120601|2012-03-20 00:00,20,108.3,108.3,108.3,108.3,2
20120601|2012-03-20 01:00,20,108.39,108.39,108.39,108.39,4
20120601|2012-03-20 01:30,20,108.5,108.5,108.5,108.5,2
20120601|2012-03-20 02:00,20,108.44,108.44,108.34,108.34,3
20120601|2012-03-20 02:30,20,108.3,108.3,108.2,108.2,52
20120601|2012-03-20 03:00,20,108.24,108.29,107.99,107.99,18
20120601|2012-03-20 03:30,20,108.09,108.32,108.09,108.32,23
20120601|2012-03-20 04:00,20,108.37,108.42,108.19,108.19,64
20120601|2012-03-20 04:30,20,108.01,108.25,107.96,108.17,113
20120601|2012-03-20 05:00,20,108.14,108.18,107.98,108.16,94
20120601|2012-03-20 05:30,20,108.02,108.16,108.02,108.16,10
20120601|2012-03-20 06:00,20,108.23,108.41,108.23,108.34,112
20120601|2012-03-20 06:30,20,108.18,108.18,108.16,108.16,3
20120601|2012-03-20 07:00,20,108.18,108.18,107.79,107.85,124
20120601|2012-03-20 07:30,20,107.95,108.1,107.8,107.8,57
20120601|2012-03-20 08:00,20,107.77,107.83,107.58,107.67,104
20120601|2012-03-20 08:30,20,107.64,107.64,106.93,107.31,272
20120601|2012-03-20 09:00,20,107.24,107.4,106.8,106.84,74
20120601|2012-03-20 09:30,20,106.85,107.48,106.6,107.29,383
20120601|2012-03-20 10:00,20,107.24,107.49,107.08,107.28,241
20120601|2012-03-20 10:30,20,107.33,107.35,106.82,106.89,28
20120601|2012-03-20 11:00,20,106.92,107.26,106.89,107.13,69
20120601|2012-03-20 11:30,20,107.12,107.25,107.02,107.09,71
20120601|2012-03-20 12:00,20,107.01,107.19,106.87,106.94,106
20120601|2012-03-20 12:30,20,106.91,106.91,106.21,106.68,223
20120601|2012-03-20 13:00,20,106.71,106.76,106.37,106.62,237
20120601|2012-03-20 13:30,20,106.65,106.7,106.58,106.68,125
20120601|2012-03-20 14:00,20,106.74,106.8,106.68,106.74,118
20120601|2012-03-20 14:30,20,106.71,106.8,106.68,106.77,49
20120601|2012-03-20 15:00,20,106.76,106.81,106.76,106.81,2
20120601|2012-03-20 20:00,21,107.11,107.11,107.11,107.11,3
20120601|2012-03-20 20:30,21,107.17,107.17,107.17,107.17,6
20120601|2012-03-20 21:00,21,107.27,107.3,107.26,107.3,10
20120601|2012-03-20 21:30,21,107.36,107.36,107.32,107.32,7
20120601|2012-03-20 23:00,21,107.07,107.07,107.05,107.05,9
20120601|2012-03-20 23:30,21,107.05,107.06,107.05,107.06,7
20120601|2012-03-21 00:00,21,107.04,107.04,107.04,107.04,3
20120601|2012-03-21 01:00,21,107.11,107.11,107.11,107.11,1
20120601|2012-03-21 01:30,21,107.24,107.24,107.24,107.24,1
20120601|2012-03-21 02:00,21,107.03,107.03,107.01,107.01,4
20120601|2012-03-21 03:00,21,107.2,107.27,107.15,107.15,4
20120601|2012-03-21 03:30,21,107.23,107.24,107.08,107.08,4
20120601|2012-03-21 04:00,21,107.15,107.15,107.15,107.15,2
20120601|2012-03-21 04:30,21,107.04,107.28,107.04,107.22,8
20120601|2012-03-21 05:00,21,107.17,107.21,107.17,107.21,13
20120601|2012-03-21 05:30,21,107.16,107.16,107.16,107.16,2
20120601|2012-03-21 06:30,21,106.95,107.07,106.95,107.06,5
20120601|2012-03-21 07:00,21,107.11,107.11,106.63,106.68,44
20120601|2012-03-21 07:30,21,106.7,106.79,106.61,106.78,44
20120601|2012-03-21 08:00,21,106.75,107.11,106.72,107.02,288
20120601|2012-03-21 08:30,21,107,107.16,106.79,106.88,45
20120601|2012-03-21 09:00,21,106.85,107.09,106.73,106.85,96
20120601|2012-03-21 09:30,21,107.03,107.21,106.8,106.8,292
20120601|2012-03-21 10:00,21,106.75,107.42,106.73,107.42,246
20120601|2012-03-21 10:30,21,107.46,108,107.46,107.67,435
20120601|2012-03-21 11:00,21,107.7,107.88,107.46,107.46,65
20120601|2012-03-21 11:30,21,107.48,107.57,107.46,107.53,121
20120601|2012-03-21 12:00,21,107.45,107.47,107.22,107.3,70
20120601|2012-03-21 12:30,21,107.3,107.5,107.19,107.4,79
20120601|2012-03-21 13:00,21,107.4,108.09,107.4,107.75,211
20120601|2012-03-21 13:30,21,107.68,107.75,107.67,107.67,62
20120601|2012-03-21 14:00,21,107.67,107.67,107.52,107.52,10
20120601|2012-03-21 14:30,21,107.52,107.52,107.32,107.32,102
20120601|2012-03-21 15:00,21,107.35,107.35,107.35,107.35,3
20120601|2012-03-21 15:30,21,107.41,107.41,107.41,107.41,15
20120601|2012-03-21 16:00,21,107.41,107.41,107.34,107.34,10
20120601|2012-03-21 20:00,22,107.49,107.5,107.49,107.5,3
20120601|2012-03-21 20:30,22,107.51,107.51,107.5,107.5,6
20120601|2012-03-21 21:00,22,107.61,107.61,107.6,107.6,6
20120601|2012-03-21 21:30,22,107.51,107.51,107.31,107.31,11
20120601|2012-03-21 22:00,22,107.05,107.1,107.05,107.1,6
20120601|2012-03-21 23:30,22,107.02,107.02,107.02,107.02,1
20120601|2012-03-22 00:00,22,107.03,107.03,107.03,107.03,1
20120601|2012-03-22 00:30,22,107.04,107.1,107.04,107.07,15
20120601|2012-03-22 01:00,22,106.99,106.99,106.99,106.99,1
20120601|2012-03-22 02:00,22,107.2,107.24,107.09,107.09,9
20120601|2012-03-22 02:30,22,107.04,107.04,106.91,106.91,16
20120601|2012-03-22 03:00,22,106.87,106.87,106.6,106.62,31
20120601|2012-03-22 03:30,22,106.56,106.6,106.35,106.35,87
20120601|2012-03-22 04:00,22,106.39,106.48,106.31,106.35,26
20120601|2012-03-22 04:30,22,106.3,106.4,106.17,106.4,51
20120601|2012-03-22 05:00,22,106.44,106.56,106.41,106.41,28
20120601|2012-03-22 05:30,22,106.46,106.62,106.43,106.5,96
20120601|2012-03-22 06:00,22,106.54,106.65,106.48,106.65,67
20120601|2012-03-22 06:30,22,106.55,106.7,106.5,106.5,35
20120601|2012-03-22 07:00,22,106.52,106.63,106.43,106.55,100
20120601|2012-03-22 07:30,22,106.53,106.93,106.3,106.53,194
20120601|2012-03-22 08:00,22,106.52,106.56,105.17,105.37,803
20120601|2012-03-22 08:30,22,105.35,105.57,105.08,105.17,207
20120601|2012-03-22 09:00,22,105.1,105.65,105.02,105.55,282
20120601|2012-03-22 09:30,22,105.58,105.6,105.18,105.27,158
20120601|2012-03-22 10:00,22,105.33,105.5,105.03,105.46,231
20120601|2012-03-22 10:30,22,105.49,105.74,105.49,105.61,81
20120601|2012-03-22 11:00,22,105.58,105.66,105.33,105.41,27
20120601|2012-03-22 11:30,22,105.51,105.52,105.36,105.41,41
20120601|2012-03-22 12:00,22,105.41,105.46,105.16,105.41,71
20120601|2012-03-22 12:30,22,105.49,105.54,105.48,105.48,5
20120601|2012-03-22 13:00,22,105.56,105.88,105.46,105.86,130
20120601|2012-03-22 13:30,22,105.83,105.98,105.82,105.96,158
20120601|2012-03-22 14:00,22,105.95,106,105.88,106,35
20120601|2012-03-22 14:30,22,106,106.02,105.9,105.91,13
20120601|2012-03-22 15:30,22,106,106.05,106,106.02,13
20120601|2012-03-22 19:00,23,106.16,106.2,106.16,106.2,2
20120601|2012-03-22 19:30,23,106.19,106.19,106.19,106.19,2
20120601|2012-03-22 20:00,23,106.1,106.19,106.1,106.19,4
20120601|2012-03-22 20:30,23,106.05,106.05,106.01,106.01,2
20120601|2012-03-22 21:00,23,105.97,105.97,105.97,105.97,3
20120601|2012-03-22 21:30,23,106.05,106.05,106.05,106.05,4
20120601|2012-03-22 23:00,23,106.03,106.03,106.03,106.03,1
20120601|2012-03-23 00:00,23,105.94,105.94,105.94,105.94,2
20120601|2012-03-23 01:30,23,106.18,106.26,106.18,106.26,9
20120601|2012-03-23 02:00,23,106.19,106.21,106.19,106.21,10
20120601|2012-03-23 02:30,23,106.3,106.3,106.3,106.3,2
20120601|2012-03-23 03:00,23,106.24,106.35,106.19,106.2,23
20120601|2012-03-23 03:30,23,106.3,106.52,106.3,106.52,105
20120601|2012-03-23 04:00,23,106.53,106.65,106.46,106.46,55
20120601|2012-03-23 04:30,23,106.45,106.45,106.32,106.32,40
20120601|2012-03-23 05:00,23,106.41,106.41,106.41,106.41,1
20120601|2012-03-23 05:30,23,106.49,106.53,106.23,106.29,36
20120601|2012-03-23 06:00,23,106.25,106.25,106.15,106.19,13
20120601|2012-03-23 06:30,23,106.1,106.14,105.88,105.88,37
20120601|2012-03-23 07:00,23,105.97,106.27,105.94,106.27,51
20120601|2012-03-23 07:30,23,106.26,106.4,106.19,106.34,45
20120601|2012-03-23 08:00,23,106.35,106.48,106.05,106.21,128
20120601|2012-03-23 08:30,23,106.11,108.76,105.7,107.13,954
20120601|2012-03-23 09:00,23,107.1,107.7,106.95,107.63,479
20120601|2012-03-23 09:30,23,107.5,107.75,107.16,107.51,167
20120601|2012-03-23 10:00,23,107.58,107.67,107.33,107.51,191
20120601|2012-03-23 10:30,23,107.6,107.8,107.55,107.76,153
20120601|2012-03-23 11:00,23,107.77,107.86,107.37,107.44,202
20120601|2012-03-23 11:30,23,107.47,107.62,107.33,107.58,145
20120601|2012-03-23 12:00,23,107.65,107.69,107.3,107.61,108
20120601|2012-03-23 12:30,23,107.65,107.65,107.41,107.42,115
20120601|2012-03-23 13:00,23,107.36,107.54,107.23,107.33,144
20120601|2012-03-23 13:30,23,107.3,107.44,107.25,107.41,135
20120601|2012-03-23 14:00,23,107.38,107.43,107.33,107.35,51
20120601|2012-03-23 14:30,23,107.38,107.38,107.33,107.34,16
20120601|2012-03-23 15:00,23,107.34,107.34,107.29,107.29,14
20120601|2012-03-23 15:30,23,107.25,107.25,107.25,107.25,3
20120601|2012-03-23 16:00,23,107.28,107.28,107.28,107.28,1
20120601|2012-03-25 20:00,26,107.04,107.04,107.04,107.04,1
20120601|2012-03-25 20:30,26,107.11,107.11,107.11,107.11,4
20120601|2012-03-25 21:00,26,107.07,107.07,107.07,107.07,1
20120601|2012-03-25 21:30,26,107.1,107.1,107.1,107.1,8
20120601|2012-03-26 01:00,26,106.97,106.98,106.95,106.98,10
20120601|2012-03-26 01:30,26,106.95,106.95,106.94,106.94,9
20120601|2012-03-26 02:30,26,106.92,106.92,106.78,106.8,46
20120601|2012-03-26 03:00,26,106.99,107.05,106.9,106.95,46
20120601|2012-03-26 03:30,26,106.91,106.91,106.73,106.75,113
20120601|2012-03-26 04:00,26,106.8,106.87,106.75,106.78,32
20120601|2012-03-26 04:30,26,106.77,107,106.77,106.96,22
20120601|2012-03-26 05:00,26,106.99,107.16,106.99,107.07,8
20120601|2012-03-26 05:30,26,107.16,107.16,107.09,107.09,13
20120601|2012-03-26 06:00,26,107.09,107.32,107.07,107.32,17
20120601|2012-03-26 06:30,26,107.3,107.31,107.17,107.17,16
20120601|2012-03-26 07:00,26,107.19,107.8,107.19,107.55,148
20120601|2012-03-26 07:30,26,107.59,107.78,107.52,107.66,38
20120601|2012-03-26 08:00,26,107.71,107.73,107.35,107.44,200
20120601|2012-03-26 08:30,26,107.39,107.77,107.39,107.43,79
20120601|2012-03-26 09:00,26,107.55,107.65,107.41,107.57,62
20120601|2012-03-26 09:30,26,107.59,107.69,107.28,107.58,160
20120601|2012-03-26 10:00,26,107.45,107.58,107.36,107.49,69
20120601|2012-03-26 10:30,26,107.48,107.51,107.24,107.34,32
20120601|2012-03-26 11:00,26,107.37,107.41,107.34,107.35,16
20120601|2012-03-26 11:30,26,107.33,107.42,107.27,107.3,31
20120601|2012-03-26 12:00,26,107.35,107.37,107.11,107.25,36
20120601|2012-03-26 12:30,26,107.3,107.43,107.26,107.4,23
20120601|2012-03-26 13:00,26,107.44,107.63,107.35,107.6,98
20120601|2012-03-26 13:30,26,107.59,107.67,107.57,107.66,131
20120601|2012-03-26 14:00,26,107.62,107.68,107.61,107.62,41
20120601|2012-03-26 14:30,26,107.6,107.61,107.56,107.58,44
20120601|2012-03-26 15:00,26,107.61,107.67,107.61,107.64,8
20120601|2012-03-26 16:00,26,107.63,107.63,107.63,107.63,5
20120601|2012-03-26 21:00,27,107.58,107.6,107.58,107.6,4
20120601|2012-03-27 00:00,27,107.29,107.29,107.29,107.29,1
20120601|2012-03-27 00:30,27,107.24,107.24,107.22,107.24,9
20120601|2012-03-27 01:30,27,107.39,107.39,107.39,107.39,1
20120601|2012-03-27 02:30,27,107.39,107.55,107.37,107.55,8
20120601|2012-03-27 03:00,27,107.58,107.61,107.53,107.53,5
20120601|2012-03-27 03:30,27,107.55,107.72,107.55,107.68,59
20120601|2012-03-27 04:00,27,107.67,107.92,107.67,107.9,88
20120601|2012-03-27 04:30,27,107.8,107.85,107.71,107.71,30
20120601|2012-03-27 05:00,27,107.71,107.78,107.62,107.78,36
20120601|2012-03-27 05:30,27,107.76,107.76,107.69,107.69,15
20120601|2012-03-27 06:00,27,107.71,107.76,107.61,107.74,27
20120601|2012-03-27 06:30,27,107.55,107.55,107.42,107.42,2
20120601|2012-03-27 07:00,27,107.51,107.52,107.29,107.29,146
20120601|2012-03-27 07:30,27,107.4,107.65,107.3,107.65,92
20120601|2012-03-27 08:00,27,107.62,107.86,107.58,107.86,103
20120601|2012-03-27 08:30,27,107.77,108.21,107.45,108.01,214
20120601|2012-03-27 09:00,27,108.05,108.2,107.83,107.93,243
20120601|2012-03-27 09:30,27,107.94,108.12,107.7,107.72,235
20120601|2012-03-27 10:00,27,107.78,107.8,107.05,107.22,387
20120601|2012-03-27 10:30,27,107.3,107.45,107.19,107.43,115
20120601|2012-03-27 11:00,27,107.4,107.65,107.38,107.54,72
20120601|2012-03-27 11:30,27,107.61,107.65,107.41,107.41,50
20120601|2012-03-27 12:00,27,107.46,107.54,107.31,107.46,47
20120601|2012-03-27 12:30,27,107.55,107.8,107.55,107.76,130
20120601|2012-03-27 13:00,27,107.69,107.96,107.64,107.85,65
20120601|2012-03-27 13:30,27,107.8,107.87,107.78,107.78,18
20120601|2012-03-27 14:00,27,107.81,107.83,107.45,107.45,9
20120601|2012-03-27 14:30,27,107.45,107.53,107.45,107.53,51
20120601|2012-03-27 15:00,27,107.63,107.66,107.57,107.58,10
20120601|2012-03-27 15:30,27,107.5,107.5,107.4,107.4,3
20120601|2012-03-27 16:00,27,107.27,107.27,107.27,107.27,1
20120601|2012-03-27 21:00,28,107.25,107.25,107.25,107.25,2
20120601|2012-03-27 21:30,28,107.32,107.32,107.32,107.32,4
20120601|2012-03-28 01:00,28,107.27,107.27,107.27,107.27,7
20120601|2012-03-28 01:30,28,107.12,107.14,107.1,107.13,16
20120601|2012-03-28 02:00,28,106.99,107.09,106.99,107.07,29
20120601|2012-03-28 02:30,28,107.06,107.25,106.94,107.25,47
20120601|2012-03-28 03:00,28,107.18,107.24,107.05,107.08,97
20120601|2012-03-28 03:30,28,107.11,107.13,106.87,106.87,94
20120601|2012-03-28 04:00,28,106.9,107,106.84,107,29
20120601|2012-03-28 04:30,28,107,107,106.89,107,9
20120601|2012-03-28 05:00,28,106.91,106.91,106.79,106.85,15
20120601|2012-03-28 05:30,28,106.88,106.88,106.84,106.84,50
20120601|2012-03-28 06:00,28,106.89,107.08,106.87,107.08,9
20120601|2012-03-28 06:30,28,107.03,107.03,106.8,106.84,6
20120601|2012-03-28 07:00,28,106.79,106.79,106.55,106.64,79
20120601|2012-03-28 07:30,28,106.62,106.69,106.31,106.34,324
20120601|2012-03-28 08:00,28,106.34,106.34,105.82,105.99,556
20120601|2012-03-28 08:30,28,105.99,106.18,105.61,105.9,499
20120601|2012-03-28 09:00,28,105.91,105.91,105.63,105.86,143
20120601|2012-03-28 09:30,28,105.5,105.86,105.45,105.81,432
20120601|2012-03-28 10:00,28,105.83,105.92,105.67,105.92,137
20120601|2012-03-28 10:30,28,105.91,105.92,105.23,105.42,184
20120601|2012-03-28 11:00,28,105.48,105.59,105.24,105.59,92
20120601|2012-03-28 11:30,28,105.65,105.68,105.52,105.56,77
20120601|2012-03-28 12:00,28,105.54,105.61,105.44,105.57,52
20120601|2012-03-28 12:30,28,105.58,105.77,105.58,105.63,57
20120601|2012-03-28 13:00,28,105.67,105.99,105.53,105.96,229
20120601|2012-03-28 13:30,28,105.94,106.07,105.87,106.06,29
20120601|2012-03-28 14:00,28,106.05,106.05,105.86,105.86,41
20120601|2012-03-28 14:30,28,105.9,106.09,105.9,106.08,7
20120601|2012-03-28 15:00,28,106.08,106.08,106.08,106.08,2
20120601|2012-03-28 16:00,28,106.08,106.08,106.08,106.08,1
20120601|2012-03-28 19:00,29,106.2,106.2,106.2,106.2,1
20120601|2012-03-28 19:30,29,106.1,106.1,106.1,106.1,1
20120601|2012-03-28 20:30,29,105.93,105.93,105.9,105.9,5
20120601|2012-03-28 21:30,29,105.95,105.96,105.95,105.96,8
20120601|2012-03-28 22:00,29,106,106,106,106,1
20120601|2012-03-28 22:30,29,105.9,105.9,105.9,105.9,1
20120601|2012-03-29 00:00,29,105.81,105.81,105.8,105.8,3
20120601|2012-03-29 00:30,29,105.7,105.8,105.68,105.8,3
20120601|2012-03-29 01:00,29,105.84,105.84,105.83,105.83,4
20120601|2012-03-29 02:00,29,105.89,106.08,105.83,105.9,10
20120601|2012-03-29 02:30,29,106,106.12,106,106.03,6
20120601|2012-03-29 03:00,29,106.03,106.23,106.03,106.15,20
20120601|2012-03-29 03:30,29,106.1,106.11,105.88,105.88,23
20120601|2012-03-29 04:00,29,105.85,105.85,105.56,105.59,29
20120601|2012-03-29 04:30,29,105.64,105.64,105.44,105.5,50
20120601|2012-03-29 05:00,29,105.45,105.57,105.45,105.57,32
20120601|2012-03-29 05:30,29,105.41,105.42,105.37,105.37,13
20120601|2012-03-29 06:00,29,105.34,105.41,105.26,105.34,40
20120601|2012-03-29 06:30,29,105.42,105.5,105.42,105.49,6
20120601|2012-03-29 07:00,29,105.62,105.62,105.48,105.51,48
20120601|2012-03-29 07:30,29,105.35,105.65,105.35,105.62,133
20120601|2012-03-29 08:00,29,105.66,105.89,105.53,105.72,307
20120601|2012-03-29 08:30,29,105.78,105.97,105.11,105.21,146
20120601|2012-03-29 09:00,29,105.21,105.31,104.47,104.68,542
20120601|2012-03-29 09:30,29,104.52,104.54,103.69,104,678
20120601|2012-03-29 10:00,29,103.98,104.06,103.82,104.01,531
20120601|2012-03-29 10:30,29,103.96,103.97,103.83,103.94,130
20120601|2012-03-29 11:00,29,103.97,104.08,103.88,103.88,60
20120601|2012-03-29 11:30,29,103.82,103.95,103.54,103.87,371
20120601|2012-03-29 12:00,29,103.87,103.9,103.33,103.47,467
20120601|2012-03-29 12:30,29,103.46,103.47,102.65,103.01,304
20120601|2012-03-29 13:00,29,103.08,103.39,103,103.33,228
20120601|2012-03-29 13:30,29,103.32,103.42,103.26,103.4,127
20120601|2012-03-29 14:00,29,103.36,103.54,103.31,103.52,92
20120601|2012-03-29 14:30,29,103.62,103.78,103.62,103.76,12
20120601|2012-03-29 20:00,30,103.98,103.98,103.98,103.98,4
20120601|2012-03-29 21:30,30,104.06,104.06,104,104,16
20120601|2012-03-30 00:30,30,103.86,103.87,103.83,103.83,14
20120601|2012-03-30 01:30,30,103.88,103.88,103.82,103.88,65
20120601|2012-03-30 02:00,30,103.75,104.09,103.74,104.09,27
20120601|2012-03-30 02:30,30,104.04,104.08,103.93,103.95,13
20120601|2012-03-30 03:00,30,103.91,103.91,103.51,103.74,56
20120601|2012-03-30 03:30,30,103.69,103.82,103.65,103.82,53
20120601|2012-03-30 04:00,30,103.87,103.89,103.7,103.82,33
20120601|2012-03-30 04:30,30,103.78,104.04,103.78,104.04,26
20120601|2012-03-30 05:00,30,104.02,104.02,103.78,103.79,12
20120601|2012-03-30 05:30,30,103.85,103.89,103.78,103.83,46
20120601|2012-03-30 06:00,30,103.72,103.92,103.72,103.92,10
20120601|2012-03-30 06:30,30,103.84,103.95,103.82,103.87,16
20120601|2012-03-30 07:00,30,103.86,103.94,103.68,103.81,27
20120601|2012-03-30 07:30,30,103.83,104.22,103.76,103.77,116
20120601|2012-03-30 08:00,30,103.82,104,103.75,104,512
20120601|2012-03-30 08:30,30,103.96,104.09,103.39,103.42,315
20120601|2012-03-30 09:00,30,103.52,103.93,103.52,103.77,104
20120601|2012-03-30 09:30,30,103.81,103.93,103.62,103.75,184
20120601|2012-03-30 10:00,30,103.86,104.09,103.83,103.84,176
20120601|2012-03-30 10:30,30,103.81,103.91,103.68,103.75,58
20120601|2012-03-30 11:00,30,103.74,103.9,103.7,103.9,92
20120601|2012-03-30 11:30,30,103.88,104.09,103.88,104,88
20120601|2012-03-30 12:00,30,103.98,104.08,103.87,104.07,95
20120601|2012-03-30 12:30,30,104.04,104.63,104.02,104.44,251
20120601|2012-03-30 13:00,30,104.44,104.49,103.34,103.57,342
20120601|2012-03-30 13:30,30,103.53,103.71,103.5,103.68,44
20120601|2012-03-30 14:00,30,103.62,103.67,103.59,103.67,11
20120601|2012-03-30 14:30,30,103.71,103.71,103.61,103.63,11
20120601|2012-03-30 15:00,30,103.63,103.63,103.63,103.63,1
20120601|2012-03-30 15:30,30,103.51,103.51,103.51,103.51,1
20120601|2012-04-01 17:00,1,103.78,103.99,103.78,103.99,3
20120601|2012-04-01 17:30,1,104,104,104,104,1
20120601|2012-04-01 19:00,2,103.96,103.96,103.95,103.95,4
20120601|2012-04-01 19:30,2,103.94,103.94,103.86,103.86,2
20120601|2012-04-01 20:30,2,103.82,103.85,103.82,103.84,7
20120601|2012-04-01 21:30,2,103.84,103.84,103.74,103.74,7
20120601|2012-04-01 22:00,2,103.7,103.7,103.66,103.66,8
20120601|2012-04-01 22:30,2,103.73,103.76,103.72,103.76,5
20120601|2012-04-02 02:00,2,103.66,103.76,103.58,103.65,8
20120601|2012-04-02 02:30,2,103.73,103.73,103.39,103.39,47
20120601|2012-04-02 03:00,2,103.38,103.51,103.37,103.51,57
20120601|2012-04-02 03:30,2,103.54,103.55,103.03,103.07,75
20120601|2012-04-02 04:00,2,103.19,103.19,102.97,103.11,34
20120601|2012-04-02 04:30,2,103.07,103.24,103.01,103.24,11
20120601|2012-04-02 05:00,2,103.12,103.12,102.99,103,10
20120601|2012-04-02 05:30,2,103.01,103.05,102.94,102.96,32
20120601|2012-04-02 06:00,2,103.05,103.11,103.03,103.03,33
20120601|2012-04-02 06:30,2,103.04,103.04,102.84,102.98,33
20120601|2012-04-02 07:00,2,103.03,103.25,103.03,103.25,19
20120601|2012-04-02 07:30,2,103.2,103.2,103.01,103.05,90
20120601|2012-04-02 08:00,2,103.05,103.13,102.6,102.81,299
20120601|2012-04-02 08:30,2,102.81,103.41,102.7,103.19,146
20120601|2012-04-02 09:00,2,103.31,104.08,103.1,103.85,228
20120601|2012-04-02 09:30,2,104,104.62,103.98,104.38,268
20120601|2012-04-02 10:00,2,104.46,104.76,104.45,104.69,269
20120601|2012-04-02 10:30,2,104.63,105,104.63,104.87,120
20120601|2012-04-02 11:00,2,104.77,105.3,104.75,105.11,137
20120601|2012-04-02 11:30,2,105.13,105.17,104.96,105.11,42
20120601|2012-04-02 12:00,2,105.1,105.37,105.09,105.37,85
20120601|2012-04-02 12:30,2,105.35,105.95,105.23,105.74,172
20120601|2012-04-02 13:00,2,105.72,105.98,105.57,105.75,281
20120601|2012-04-02 13:30,2,105.77,105.8,105.74,105.78,76
20120601|2012-04-02 14:00,2,105.77,105.88,105.74,105.86,89
20120601|2012-04-02 14:30,2,105.75,105.82,105.69,105.69,17
20120601|2012-04-02 15:00,2,105.65,105.65,105.55,105.55,21
20120601|2012-04-02 15:30,2,105.57,105.69,105.57,105.69,3
20120601|2012-04-02 16:00,2,105.64,105.64,105.63,105.63,5
20120601|2012-04-02 21:00,3,105.58,105.62,105.58,105.62,4
20120601|2012-04-02 23:30,3,105.4,105.4,105.4,105.4,3
20120601|2012-04-03 01:00,3,105.4,105.41,105.4,105.41,2
20120601|2012-04-03 01:30,3,105.5,105.5,105.5,105.5,11
20120601|2012-04-03 02:00,3,105.32,105.32,105.19,105.3,8
20120601|2012-04-03 03:00,3,105.22,105.22,105,105.04,291
20120601|2012-04-03 03:30,3,105.04,105.09,104.97,104.97,71
20120601|2012-04-03 04:00,3,105.07,105.16,105.07,105.09,8
20120601|2012-04-03 04:30,3,105.15,105.15,104.99,105,24
20120601|2012-04-03 05:00,3,104.97,105.09,104.92,105.08,21
20120601|2012-04-03 05:30,3,104.99,105.03,104.97,105.03,13
20120601|2012-04-03 06:00,3,105.1,105.13,104.8,104.8,67
20120601|2012-04-03 06:30,3,104.83,104.91,104.73,104.73,10
20120601|2012-04-03 07:00,3,104.75,105.17,104.75,105.17,70
20120601|2012-04-03 07:30,3,105.12,105.35,105.08,105.34,180
20120601|2012-04-03 08:00,3,105.34,105.59,105.19,105.49,358
20120601|2012-04-03 08:30,3,105.56,105.56,105.08,105.2,94
20120601|2012-04-03 09:00,3,105.11,105.18,104.66,104.95,130
20120601|2012-04-03 09:30,3,105,105.69,104.99,105.45,321
20120601|2012-04-03 10:00,3,105.46,105.49,105.1,105.33,317
20120601|2012-04-03 10:30,3,105.3,105.3,105.13,105.25,23
20120601|2012-04-03 11:00,3,105.24,105.24,104.9,105.17,57
20120601|2012-04-03 11:30,3,105.14,105.21,104.95,105.04,40
20120601|2012-04-03 12:00,3,105.03,105.11,104.92,104.92,183
20120601|2012-04-03 12:30,3,104.93,105.12,104.75,105.03,76
20120601|2012-04-03 13:00,3,104.95,104.98,104.15,104.56,667
20120601|2012-04-03 13:30,3,104.56,104.6,104.41,104.41,63
20120601|2012-04-03 14:00,3,104.5,104.66,104.5,104.66,6
20120601|2012-04-03 14:30,3,104.67,104.71,104.65,104.71,18
20120601|2012-04-03 20:30,4,104.41,104.41,104.41,104.41,3
20120601|2012-04-03 23:30,4,104.08,104.08,104.08,104.08,1
20120601|2012-04-04 01:00,4,104.09,104.09,104.09,104.09,73
20120601|2012-04-04 01:30,4,104.09,104.15,104.09,104.15,3
20120601|2012-04-04 02:00,4,104.21,104.21,104.02,104.06,7
20120601|2012-04-04 02:30,4,104.02,104.13,104.02,104.06,32
20120601|2012-04-04 03:00,4,104.03,104.11,103.98,103.98,99
20120601|2012-04-04 03:30,4,103.96,103.98,103.76,103.76,56
20120601|2012-04-04 04:00,4,103.8,103.8,103.56,103.7,128
20120601|2012-04-04 04:30,4,103.73,103.89,103.73,103.89,14
20120601|2012-04-04 05:00,4,103.78,103.87,103.75,103.8,15
20120601|2012-04-04 05:30,4,103.85,103.92,103.85,103.91,22
20120601|2012-04-04 06:00,4,103.8,103.8,103.38,103.46,73
20120601|2012-04-04 06:30,4,103.47,103.69,103.47,103.49,49
20120601|2012-04-04 07:00,4,103.5,103.5,103.28,103.35,60
20120601|2012-04-04 07:30,4,103.31,103.35,103.06,103.14,215
20120601|2012-04-04 08:00,4,103.17,103.37,103,103.29,811
20120601|2012-04-04 08:30,4,103.31,103.62,103.2,103.54,306
20120601|2012-04-04 09:00,4,103.37,103.43,103.14,103.32,117
20120601|2012-04-04 09:30,4,103.28,103.28,101.96,102.11,738
20120601|2012-04-04 10:00,4,102.08,102.22,101.63,101.92,587
20120601|2012-04-04 10:30,4,101.93,102.46,101.91,102.25,296
20120601|2012-04-04 11:00,4,102.26,102.44,102.15,102.25,73
20120601|2012-04-04 11:30,4,102.24,102.24,101.98,102.15,118
20120601|2012-04-04 12:00,4,102.15,102.28,101.98,101.98,239
20120601|2012-04-04 12:30,4,101.92,102.58,101.9,102.35,172
20120601|2012-04-04 13:00,4,102.26,102.33,101.89,102.09,211
20120601|2012-04-04 13:30,4,102.09,102.38,102.09,102.34,130
20120601|2012-04-04 14:00,4,102.39,102.55,102.39,102.46,50
20120601|2012-04-04 14:30,4,102.54,102.65,102.47,102.65,18
20120601|2012-04-04 15:30,4,102.58,102.62,102.58,102.58,7
20120601|2012-04-04 16:00,4,102.62,102.63,102.61,102.61,17
20120601|2012-04-04 19:00,5,102.6,102.6,102.58,102.58,2
20120601|2012-04-04 20:00,5,102.46,102.61,102.46,102.61,5
20120601|2012-04-04 20:30,5,102.48,102.48,102.46,102.46,6
20120601|2012-04-04 21:00,5,102.53,102.61,102.53,102.58,6
20120601|2012-04-04 21:30,5,102.77,102.77,102.76,102.76,8
20120601|2012-04-04 22:00,5,102.75,102.8,102.75,102.8,8
20120601|2012-04-04 23:00,5,102.79,102.81,102.79,102.81,3
20120601|2012-04-04 23:30,5,102.85,102.85,102.85,102.85,1
20120601|2012-04-05 00:00,5,102.76,102.76,102.76,102.76,2
20120601|2012-04-05 00:30,5,102.79,102.79,102.79,102.79,2
20120601|2012-04-05 01:00,5,102.78,102.78,102.78,102.78,1
20120601|2012-04-05 02:00,5,102.72,102.78,102.61,102.68,10
20120601|2012-04-05 02:30,5,102.67,102.94,102.59,102.88,34
20120601|2012-04-05 03:00,5,102.95,102.97,102.89,102.97,9
20120601|2012-04-05 03:30,5,102.74,102.74,102.58,102.59,18
20120601|2012-04-05 04:00,5,102.62,102.65,102.4,102.4,15
20120601|2012-04-05 04:30,5,102.42,102.43,102.1,102.2,15
20120601|2012-04-05 05:00,5,102.16,102.35,102.16,102.35,52
20120601|2012-04-05 05:30,5,102.28,102.5,102.22,102.47,71
20120601|2012-04-05 06:00,5,102.43,102.52,102.17,102.43,47
20120601|2012-04-05 06:30,5,102.4,102.52,102.4,102.49,20
20120601|2012-04-05 07:00,5,102.49,102.49,102.06,102.07,123
20120601|2012-04-05 07:30,5,102.1,102.23,101.92,102.1,95
20120601|2012-04-05 08:00,5,102.02,102.41,102.01,102.33,167
20120601|2012-04-05 08:30,5,102.37,102.67,102.26,102.47,61
20120601|2012-04-05 09:00,5,102.56,102.6,102.28,102.58,100
20120601|2012-04-05 09:30,5,102.58,103.5,102.58,103.37,381
20120601|2012-04-05 10:00,5,103.34,103.67,103.28,103.33,274
20120601|2012-04-05 10:30,5,103.31,103.44,103.1,103.13,148
20120601|2012-04-05 11:00,5,103.13,103.47,103.13,103.41,86
20120601|2012-04-05 11:30,5,103.31,103.6,103.24,103.6,72
20120601|2012-04-05 12:00,5,103.6,103.85,103.45,103.67,163
20120601|2012-04-05 12:30,5,103.61,103.8,103.3,103.37,88
20120601|2012-04-05 13:00,5,103.51,103.91,103.49,103.82,291
20120601|2012-04-05 13:30,5,103.82,103.9,103.65,103.65,146
20120601|2012-04-05 14:00,5,103.72,103.82,103.55,103.73,24
20120601|2012-04-05 14:30,5,103.81,103.81,103.65,103.65,17
20120601|2012-04-05 15:00,5,103.64,103.67,103.63,103.67,14
20120601|2012-04-08 17:00,8,103.52,103.52,102.7,102.86,30
20120601|2012-04-08 17:30,8,102.7,102.7,102.7,102.7,1
20120601|2012-04-08 18:00,8,102.8,102.8,102.7,102.7,2
20120601|2012-04-08 18:30,8,102.8,102.8,102.7,102.7,2
20120601|2012-04-08 19:00,9,102.72,102.72,102.72,102.72,15
20120601|2012-04-08 19:30,9,102.78,102.78,102.66,102.66,7
20120601|2012-04-08 20:00,9,102.64,102.64,102.64,102.64,1
20120601|2012-04-08 20:30,9,102.47,102.47,102.47,102.47,1
20120601|2012-04-08 22:00,9,102.63,102.67,102.62,102.67,29
20120601|2012-04-08 22:30,9,102.56,102.59,102.56,102.59,6
20120601|2012-04-08 23:00,9,102.67,102.67,102.67,102.67,5
20120601|2012-04-08 23:30,9,102.7,102.72,102.7,102.72,12
20120601|2012-04-09 00:00,9,102.7,102.73,102.7,102.73,5
20120601|2012-04-09 01:00,9,102.66,102.66,102.63,102.63,7
20120601|2012-04-09 02:00,9,102.54,102.54,102.54,102.54,1
20120601|2012-04-09 02:30,9,102.56,102.59,102.56,102.59,5
20120601|2012-04-09 03:00,9,102.67,102.69,102.54,102.54,13
20120601|2012-04-09 03:30,9,102.54,102.57,102.53,102.57,30
20120601|2012-04-09 04:00,9,102.6,102.6,102.55,102.55,20
20120601|2012-04-09 04:30,9,102.4,102.4,102.25,102.3,27
20120601|2012-04-09 05:00,9,102.32,102.35,102.25,102.35,5
20120601|2012-04-09 06:00,9,102.41,102.41,102.41,102.41,2
20120601|2012-04-09 06:30,9,102.17,102.33,102.17,102.29,57
20120601|2012-04-09 07:00,9,102.29,102.32,102.12,102.24,48
20120601|2012-04-09 07:30,9,102.31,102.36,102.14,102.14,31
20120601|2012-04-09 08:00,9,102.16,102.23,101.83,101.86,154
20120601|2012-04-09 08:30,9,101.83,102.18,101.82,102.01,80
20120601|2012-04-09 09:00,9,102.07,102.13,101.87,102.12,36
20120601|2012-04-09 09:30,9,102.13,102.13,101.95,102.1,20
20120601|2012-04-09 10:00,9,101.94,102.03,101.37,101.5,305
20120601|2012-04-09 10:30,9,101.59,101.63,101.43,101.63,89
20120601|2012-04-09 11:00,9,101.63,101.96,101.58,101.83,53
20120601|2012-04-09 11:30,9,101.85,102.2,101.85,102.2,120
20120601|2012-04-09 12:00,9,102.16,102.17,102.04,102.11,61
20120601|2012-04-09 12:30,9,102.19,102.8,102.19,102.8,244
20120601|2012-04-09 13:00,9,102.77,103.05,102.48,102.99,274
20120601|2012-04-09 13:30,9,102.96,103.1,102.96,103,223
20120601|2012-04-09 14:00,9,103,103.02,102.96,102.96,36
20120601|2012-04-09 14:30,9,102.98,103,102.95,103,8
20120601|2012-04-09 15:00,9,102.86,102.86,102.7,102.74,28
20120601|2012-04-09 15:30,9,102.74,102.8,102.74,102.8,3
20120601|2012-04-09 19:00,10,102.87,102.87,102.87,102.87,1
20120601|2012-04-09 19:30,10,102.98,103.04,102.98,102.98,4
20120601|2012-04-09 20:00,10,103,103.1,103,103.1,5
20120601|2012-04-09 20:30,10,103.06,103.34,103.06,103.22,17
20120601|2012-04-09 21:00,10,103.22,103.23,103.15,103.15,18
20120601|2012-04-09 21:30,10,103.16,103.17,103.14,103.17,3
20120601|2012-04-09 22:00,10,103.23,103.23,103,103,47
20120601|2012-04-09 22:30,10,103.05,103.05,102.98,102.98,45
20120601|2012-04-09 23:00,10,102.98,102.98,102.98,102.98,13
20120601|2012-04-09 23:30,10,102.84,102.84,102.84,102.84,2
20120601|2012-04-10 00:00,10,102.7,102.7,102.65,102.65,8
20120601|2012-04-10 00:30,10,102.65,102.82,102.65,102.82,3
20120601|2012-04-10 01:00,10,102.7,102.8,102.7,102.8,3
20120601|2012-04-10 01:30,10,102.7,102.7,102.6,102.6,11
20120601|2012-04-10 02:00,10,102.66,102.7,102.51,102.51,26
20120601|2012-04-10 02:30,10,102.4,102.75,102.39,102.75,29
20120601|2012-04-10 03:00,10,102.8,102.86,102.7,102.86,21
20120601|2012-04-10 03:30,10,102.7,102.71,102.6,102.6,22
20120601|2012-04-10 04:00,10,102.54,102.55,102.46,102.46,21
20120601|2012-04-10 04:30,10,102.45,102.45,102.4,102.45,9
20120601|2012-04-10 05:00,10,102.41,102.41,102.29,102.32,21
20120601|2012-04-10 05:30,10,102.37,102.37,102.3,102.33,6
20120601|2012-04-10 06:00,10,102.34,102.34,102.29,102.31,16
20120601|2012-04-10 06:30,10,102.27,102.48,102.25,102.47,103
20120601|2012-04-10 07:00,10,102.49,102.77,102.48,102.77,76
20120601|2012-04-10 07:30,10,102.8,103.1,102.73,102.8,143
20120601|2012-04-10 08:00,10,102.79,102.92,102.56,102.76,151
20120601|2012-04-10 08:30,10,102.68,103.47,102.65,103.14,248
20120601|2012-04-10 09:00,10,103.24,103.24,102.16,102.5,398
20120601|2012-04-10 09:30,10,102.45,102.59,102.07,102.23,228
20120601|2012-04-10 10:00,10,102.22,102.32,101.83,102.05,646
20120601|2012-04-10 10:30,10,102.07,102.08,101.45,101.6,367
20120601|2012-04-10 11:00,10,101.67,101.96,101.31,101.95,359
20120601|2012-04-10 11:30,10,101.96,102.14,101.57,101.72,179
20120601|2012-04-10 12:00,10,101.76,101.77,101.42,101.6,49
20120601|2012-04-10 12:30,10,101.57,101.8,101.5,101.76,101
20120601|2012-04-10 13:00,10,101.71,101.71,101.25,101.68,275
20120601|2012-04-10 13:30,10,101.63,101.96,101.63,101.8,91
20120601|2012-04-10 14:00,10,101.79,101.79,101.57,101.78,21
20120601|2012-04-10 14:30,10,101.81,101.9,101.69,101.72,32
20120601|2012-04-10 15:00,10,101.68,101.73,101.68,101.73,11
20120601|2012-04-10 15:30,10,101.65,101.69,101.42,101.48,57
20120601|2012-04-10 19:00,11,101.54,101.54,101.54,101.54,1
20120601|2012-04-10 20:00,11,101.43,101.43,101.43,101.43,3
20120601|2012-04-10 20:30,11,101.52,101.65,101.52,101.63,9
20120601|2012-04-10 22:30,11,101.76,101.76,101.76,101.76,1
20120601|2012-04-10 23:00,11,101.9,101.9,101.88,101.88,23
20120601|2012-04-11 00:00,11,101.8,101.8,101.8,101.8,1
20120601|2012-04-11 01:00,11,101.77,101.77,101.77,101.77,6
20120601|2012-04-11 01:30,11,101.77,101.8,101.74,101.8,11
20120601|2012-04-11 02:00,11,101.9,102.19,101.9,102.18,8
20120601|2012-04-11 02:30,11,102.17,102.2,101.79,101.84,81
20120601|2012-04-11 03:00,11,101.76,101.88,101.57,101.88,82
20120601|2012-04-11 03:30,11,101.9,102.03,101.89,101.94,43
20120601|2012-04-11 04:00,11,102.03,102.03,101.84,101.97,75
20120601|2012-04-11 04:30,11,102.07,102.2,101.91,102.13,112
20120601|2012-04-11 05:00,11,102.2,102.28,102.05,102.05,25
20120601|2012-04-11 05:30,11,102,102.16,102,102.16,4
20120601|2012-04-11 06:00,11,102.11,102.11,102.04,102.04,12
20120601|2012-04-11 06:30,11,102.04,102.04,101.87,101.88,40
20120601|2012-04-11 07:00,11,101.9,102.09,101.8,102,79
20120601|2012-04-11 07:30,11,101.98,102,101.78,101.89,61
20120601|2012-04-11 08:00,11,101.9,102.33,101.75,102.2,223
20120601|2012-04-11 08:30,11,102.1,102.42,101.9,101.99,265
20120601|2012-04-11 09:00,11,101.95,102.5,101.9,102.5,328
20120601|2012-04-11 09:30,11,102.42,103.05,102.42,102.83,687
20120601|2012-04-11 10:00,11,102.84,102.84,102.39,102.73,299
20120601|2012-04-11 10:30,11,102.74,102.93,102.57,102.7,297
20120601|2012-04-11 11:00,11,102.76,103.26,102.76,103.16,289
20120601|2012-04-11 11:30,11,103.12,103.44,103.12,103.42,170
20120601|2012-04-11 12:00,11,103.41,103.42,103.19,103.3,92
20120601|2012-04-11 12:30,11,103.4,103.63,103.34,103.56,202
20120601|2012-04-11 13:00,11,103.42,103.52,103.12,103.16,292
20120601|2012-04-11 13:30,11,103.18,103.22,103.06,103.06,33
20120601|2012-04-11 14:00,11,103.1,103.2,103.1,103.15,68
20120601|2012-04-11 14:30,11,103.09,103.12,103.04,103.08,39
20120601|2012-04-11 15:00,11,103,103.06,103,103.06,6
20120601|2012-04-11 15:30,11,103.1,103.1,103.1,103.1,1
20120601|2012-04-11 16:00,11,103,103,103,103,1
20120601|2012-04-11 20:00,12,103.05,103.05,103.05,103.05,1
20120601|2012-04-11 20:30,12,103.1,103.12,103,103,9
20120601|2012-04-11 21:30,12,103,103.1,103,103.1,2
20120601|2012-04-11 23:30,12,103.15,103.15,103.14,103.14,6
20120601|2012-04-12 00:00,12,103.25,103.27,103.25,103.27,6
20120601|2012-04-12 01:00,12,103.6,103.62,103.53,103.56,14
20120601|2012-04-12 01:30,12,103.58,103.65,103.58,103.61,12
20120601|2012-04-12 02:00,12,103.61,103.63,103.52,103.59,127
20120601|2012-04-12 02:30,12,103.42,103.52,103.27,103.38,37
20120601|2012-04-12 03:00,12,103.38,103.62,103.36,103.51,155
20120601|2012-04-12 03:30,12,103.52,103.8,103.5,103.61,113
20120601|2012-04-12 04:00,12,103.7,103.7,103.4,103.45,110
20120601|2012-04-12 04:30,12,103.45,103.68,103.45,103.52,47
20120601|2012-04-12 05:00,12,103.51,103.65,103.4,103.65,112
20120601|2012-04-12 05:30,12,103.73,103.77,103.57,103.57,44
20120601|2012-04-12 06:00,12,103.51,103.55,103.48,103.55,15
20120601|2012-04-12 06:30,12,103.59,103.8,103.59,103.72,40
20120601|2012-04-12 07:00,12,103.73,103.73,103.51,103.62,64
20120601|2012-04-12 07:30,12,103.46,103.46,102.94,103.27,270
20120601|2012-04-12 08:00,12,103.26,103.49,103.14,103.42,124
20120601|2012-04-12 08:30,12,103.44,103.99,103.35,103.85,208
20120601|2012-04-12 09:00,12,103.93,104.23,103.89,104.2,437
20120601|2012-04-12 09:30,12,104.21,104.45,104.17,104.34,345
20120601|2012-04-12 10:00,12,104.36,104.7,104.36,104.48,355
20120601|2012-04-12 10:30,12,104.46,104.46,104.24,104.24,163
20120601|2012-04-12 11:00,12,104.26,104.36,103.87,104.06,198
20120601|2012-04-12 11:30,12,104.07,104.22,104.03,104.04,196
20120601|2012-04-12 12:00,12,104.05,104.27,103.95,104.03,168
20120601|2012-04-12 12:30,12,104.04,104.06,103.53,103.57,432
20120601|2012-04-12 13:00,12,103.56,104.15,103.55,104.15,353
20120601|2012-04-12 13:30,12,104.15,104.15,104.03,104.12,136
20120601|2012-04-12 14:00,12,104.11,104.17,104.07,104.11,26
20120601|2012-04-12 14:30,12,104.07,104.16,104.03,104.16,24
20120601|2012-04-12 15:00,12,104.2,104.22,104.16,104.22,19
20120601|2012-04-12 15:30,12,104.22,104.22,104.14,104.14,12
20120601|2012-04-12 16:00,12,104.1,104.1,104.1,104.1,4
20120601|2012-04-12 16:30,12,104.19,104.22,104.19,104.22,2
20120601|2012-04-12 19:00,13,104.26,104.26,104.26,104.26,3
20120601|2012-04-12 19:30,13,104.24,104.25,104.21,104.25,9
20120601|2012-04-12 20:00,13,104.2,104.34,104.2,104.27,15
20120601|2012-04-12 20:30,13,104.27,104.28,104.08,104.08,19
20120601|2012-04-12 21:00,13,103.97,103.98,103.83,103.83,15
20120601|2012-04-12 21:30,13,103.91,103.91,103.81,103.81,7
20120601|2012-04-12 22:00,13,103.76,103.77,103.76,103.77,12
20120601|2012-04-12 23:00,13,103.65,103.65,103.65,103.65,1
20120601|2012-04-13 00:00,13,103.64,103.84,103.64,103.84,10
20120601|2012-04-13 00:30,13,103.78,103.79,103.78,103.79,6
20120601|2012-04-13 01:00,13,103.64,103.64,103.58,103.58,16
20120601|2012-04-13 01:30,13,103.58,103.64,103.57,103.64,12
20120601|2012-04-13 02:00,13,103.57,103.81,103.57,103.63,16
20120601|2012-04-13 02:30,13,103.76,103.79,103.66,103.68,100
20120601|2012-04-13 03:00,13,103.65,103.67,103.46,103.47,51
20120601|2012-04-13 03:30,13,103.48,103.55,103.44,103.51,61
20120601|2012-04-13 04:00,13,103.45,103.56,103.32,103.56,80
20120601|2012-04-13 04:30,13,103.54,103.64,103.53,103.64,27
20120601|2012-04-13 05:00,13,103.59,103.73,103.58,103.71,16
20120601|2012-04-13 05:30,13,103.71,103.9,103.69,103.9,55
20120601|2012-04-13 06:00,13,103.92,104.07,103.74,104.05,130
20120601|2012-04-13 06:30,13,104.02,104.03,103.79,103.79,34
20120601|2012-04-13 07:00,13,103.73,103.82,103.66,103.7,180
20120601|2012-04-13 07:30,13,103.69,103.86,103.53,103.82,193
20120601|2012-04-13 08:00,13,103.87,104.03,103.55,103.67,222
20120601|2012-04-13 08:30,13,103.65,103.85,103.52,103.54,173
20120601|2012-04-13 09:00,13,103.54,103.58,103.08,103.28,428
20120601|2012-04-13 09:30,13,103.26,103.83,103.22,103.69,385
20120601|2012-04-13 10:00,13,103.71,103.79,103.5,103.63,237
20120601|2012-04-13 10:30,13,103.62,103.72,103.43,103.44,166
20120601|2012-04-13 11:00,13,103.52,103.55,103.25,103.39,184
20120601|2012-04-13 11:30,13,103.38,103.61,103.38,103.49,83
20120601|2012-04-13 12:00,13,103.51,103.58,103.4,103.48,175
20120601|2012-04-13 12:30,13,103.47,103.58,103.32,103.39,121
20120601|2012-04-13 13:00,13,103.37,103.44,103.23,103.32,532
20120601|2012-04-13 13:30,13,103.33,103.38,103.3,103.3,162
20120601|2012-04-13 14:00,13,103.31,103.44,103.3,103.4,123
20120601|2012-04-13 14:30,13,103.46,103.47,103.34,103.39,79
20120601|2012-04-13 15:00,13,103.35,103.39,103.33,103.37,11
20120601|2012-04-13 15:30,13,103.34,103.34,103.32,103.32,2
20120601|2012-04-15 17:00,15,103.22,103.23,102.93,102.97,57
20120601|2012-04-15 17:30,15,102.98,103.05,102.98,102.98,16
20120601|2012-04-15 18:00,15,102.93,103.05,102.93,103.05,12
20120601|2012-04-15 18:30,15,102.98,102.98,102.76,102.8,33
20120601|2012-04-15 19:00,16,102.84,102.85,102.8,102.8,13
20120601|2012-04-15 19:30,16,102.8,102.8,102.59,102.59,42
20120601|2012-04-15 20:00,16,102.59,102.65,102.58,102.65,6
20120601|2012-04-15 20:30,16,102.62,102.71,102.62,102.71,17
20120601|2012-04-15 21:00,16,102.67,102.73,102.64,102.73,9
20120601|2012-04-15 22:00,16,102.69,102.69,102.67,102.69,5
20120601|2012-04-15 22:30,16,102.66,102.66,102.58,102.58,33
20120601|2012-04-15 23:00,16,102.56,102.6,102.56,102.6,3
20120601|2012-04-15 23:30,16,102.64,102.71,102.51,102.51,40
20120601|2012-04-16 00:00,16,102.54,102.68,102.54,102.67,19
20120601|2012-04-16 00:30,16,102.65,102.71,102.59,102.61,33
20120601|2012-04-16 01:00,16,102.64,102.68,102.64,102.66,9
20120601|2012-04-16 01:30,16,102.58,102.58,102.36,102.48,103
20120601|2012-04-16 02:00,16,102.47,102.51,102.41,102.49,45
20120601|2012-04-16 02:30,16,102.48,102.57,102.48,102.57,26
20120601|2012-04-16 03:00,16,102.58,102.59,102.45,102.54,112
20120601|2012-04-16 03:30,16,102.61,102.9,102.61,102.89,83
20120601|2012-04-16 04:00,16,102.88,102.92,102.77,102.91,16
20120601|2012-04-16 04:30,16,102.9,103,102.85,103,133
20120601|2012-04-16 05:00,16,103.07,103.25,103.07,103.22,83
20120601|2012-04-16 05:30,16,103.26,103.27,103,103.03,48
20120601|2012-04-16 06:00,16,103,103.02,102.87,102.93,75
20120601|2012-04-16 06:30,16,103.01,103.01,102.82,102.89,25
20120601|2012-04-16 07:00,16,102.81,103.06,102.7,103.02,191
20120601|2012-04-16 07:30,16,103.09,103.51,103.02,103.44,368
20120601|2012-04-16 08:00,16,103.42,103.51,103.32,103.36,272
20120601|2012-04-16 08:30,16,103.38,103.85,103.35,103.7,416
20120601|2012-04-16 09:00,16,103.66,103.68,102.29,102.64,1644
20120601|2012-04-16 09:30,16,102.65,102.98,102.58,102.74,263
20120601|2012-04-16 10:00,16,102.74,102.89,102.49,102.55,390
20120601|2012-04-16 10:30,16,102.61,102.75,102.43,102.53,467
20120601|2012-04-16 11:00,16,102.54,102.84,102.52,102.68,255
20120601|2012-04-16 11:30,16,102.74,103.14,102.62,103.14,352
20120601|2012-04-16 12:00,16,103.15,103.46,103.15,103.42,588
20120601|2012-04-16 12:30,16,103.44,103.66,103.31,103.43,513
20120601|2012-04-16 13:00,16,103.42,103.59,103.32,103.39,687
20120601|2012-04-16 13:30,16,103.37,103.48,103.37,103.42,212
20120601|2012-04-16 14:00,16,103.39,103.56,103.37,103.44,86
20120601|2012-04-16 14:30,16,103.46,103.55,103.45,103.5,79
20120601|2012-04-16 15:00,16,103.47,103.54,103.47,103.52,44
20120601|2012-04-16 15:30,16,103.52,103.56,103.51,103.56,6
20120601|2012-04-16 16:00,16,103.57,103.57,103.55,103.55,4
20120601|2012-04-16 19:00,17,103.62,103.62,103.55,103.55,3
20120601|2012-04-16 19:30,17,103.56,103.56,103.55,103.55,6
20120601|2012-04-16 20:00,17,103.56,103.56,103.5,103.5,20
20120601|2012-04-16 20:30,17,103.46,103.63,103.46,103.52,11
20120601|2012-04-16 21:00,17,103.5,103.5,103.43,103.43,10
20120601|2012-04-16 21:30,17,103.43,103.44,103.32,103.35,58
20120601|2012-04-16 22:00,17,103.37,103.37,103.33,103.33,5
20120601|2012-04-16 22:30,17,103.35,103.4,103.35,103.4,13
20120601|2012-04-16 23:00,17,103.39,103.39,103.37,103.37,12
20120601|2012-04-16 23:30,17,103.38,103.41,103.35,103.36,14
20120601|2012-04-17 00:00,17,103.34,103.34,103.26,103.26,14
20120601|2012-04-17 00:30,17,103.31,103.37,103.29,103.29,11
20120601|2012-04-17 01:00,17,103.3,103.36,103.19,103.2,70
20120601|2012-04-17 01:30,17,103.2,103.21,103.12,103.13,162
20120601|2012-04-17 02:00,17,103.11,103.5,103.11,103.49,194
20120601|2012-04-17 02:30,17,103.41,103.69,103.41,103.6,101
20120601|2012-04-17 03:00,17,103.6,103.7,103.5,103.7,49
20120601|2012-04-17 03:30,17,103.67,104.02,103.67,103.95,181
20120601|2012-04-17 04:00,17,103.99,104.2,103.98,104.07,269
20120601|2012-04-17 04:30,17,104.09,104.2,104.05,104.09,147
20120601|2012-04-17 05:00,17,104.07,104.11,103.88,103.95,170
20120601|2012-04-17 05:30,17,103.94,104.2,103.94,104.06,151
20120601|2012-04-17 06:00,17,104.05,104.28,104.03,104.22,101
20120601|2012-04-17 06:30,17,104.23,104.32,104,104.09,242
20120601|2012-04-17 07:00,17,104.11,104.51,104.04,104.4,457
20120601|2012-04-17 07:30,17,104.39,104.57,104.24,104.43,691
20120601|2012-04-17 08:00,17,104.45,105.53,104.45,105.22,2374
20120601|2012-04-17 08:30,17,105.21,105.36,104.86,105.02,1013
20120601|2012-04-17 09:00,17,105.04,105.33,104.96,105.1,688
20120601|2012-04-17 09:30,17,105.15,105.23,104.92,104.94,350
20120601|2012-04-17 10:00,17,104.96,105.11,104.87,104.94,396
20120601|2012-04-17 10:30,17,104.92,105.05,104.8,104.95,392
20120601|2012-04-17 11:00,17,105,105.06,104.81,104.98,584
20120601|2012-04-17 11:30,17,105.01,105.06,104.95,104.97,192
20120601|2012-04-17 12:00,17,104.98,105.01,104.7,104.91,502
20120601|2012-04-17 12:30,17,104.86,105,104.79,104.83,201
20120601|2012-04-17 13:00,17,104.8,104.82,104.43,104.66,1235
20120601|2012-04-17 13:30,17,104.66,104.73,104.64,104.7,353
20120601|2012-04-17 14:00,17,104.7,104.79,104.68,104.75,71
20120601|2012-04-17 14:30,17,104.75,104.75,104.65,104.66,161
20120601|2012-04-17 15:00,17,104.65,104.71,104.64,104.67,47
20120601|2012-04-17 15:30,17,104.69,104.74,104.63,104.73,30
20120601|2012-04-17 16:00,17,104.73,104.74,104.63,104.63,18
20120601|2012-04-17 19:00,18,104.74,104.8,104.69,104.76,14
20120601|2012-04-17 19:30,18,104.73,104.82,104.73,104.81,28
20120601|2012-04-17 20:00,18,104.74,104.78,104.74,104.76,16
20120601|2012-04-17 20:30,18,104.74,104.74,104.7,104.7,4
20120601|2012-04-17 21:00,18,104.68,104.72,104.66,104.66,7
20120601|2012-04-17 21:30,18,104.65,104.65,104.6,104.62,7
20120601|2012-04-17 22:00,18,104.6,104.88,104.6,104.81,121
20120601|2012-04-17 22:30,18,104.87,104.92,104.86,104.87,15
20120601|2012-04-17 23:00,18,104.84,104.85,104.84,104.84,6
20120601|2012-04-17 23:30,18,104.82,104.84,104.82,104.84,4
20120601|2012-04-18 00:00,18,104.83,104.9,104.83,104.9,14
20120601|2012-04-18 00:30,18,104.9,104.95,104.82,104.95,24
20120601|2012-04-18 01:00,18,104.93,104.93,104.83,104.92,36
20120601|2012-04-18 01:30,18,104.88,104.91,104.83,104.85,38
20120601|2012-04-18 02:00,18,104.87,104.87,104.58,104.6,134
20120601|2012-04-18 02:30,18,104.59,104.85,104.57,104.82,134
20120601|2012-04-18 03:00,18,104.83,104.93,104.75,104.8,167
20120601|2012-04-18 03:30,18,104.83,104.93,104.7,104.74,217
20120601|2012-04-18 04:00,18,104.7,104.82,104.6,104.65,215
20120601|2012-04-18 04:30,18,104.68,104.68,104.51,104.58,293
20120601|2012-04-18 05:00,18,104.59,104.74,104.53,104.65,140
20120601|2012-04-18 05:30,18,104.66,104.69,104.53,104.6,139
20120601|2012-04-18 06:00,18,104.58,104.63,104.45,104.61,205
20120601|2012-04-18 06:30,18,104.58,104.62,104.35,104.58,346
20120601|2012-04-18 07:00,18,104.55,104.8,104.47,104.61,748
20120601|2012-04-18 07:30,18,104.6,104.65,104.01,104.17,1284
20120601|2012-04-18 08:00,18,104.16,104.33,104,104.23,1068
20120601|2012-04-18 08:30,18,104.25,104.49,104.08,104.42,929
20120601|2012-04-18 09:00,18,104.42,104.43,103.93,104.04,1029
20120601|2012-04-18 09:30,18,104.01,104.54,103.83,103.88,1990
20120601|2012-04-18 10:00,18,103.86,103.86,102.94,103.01,3364
20120601|2012-04-18 10:30,18,103.01,103.31,102.89,103.24,1387
20120601|2012-04-18 11:00,18,103.25,103.28,102.78,102.83,1047
20120601|2012-04-18 11:30,18,102.8,102.97,102.8,102.81,696
20120601|2012-04-18 12:00,18,102.83,103.19,102.8,103.07,1176
20120601|2012-04-18 12:30,18,103.03,103.18,102.89,102.93,696
20120601|2012-04-18 13:00,18,102.91,103.13,102.64,103.12,1440
20120601|2012-04-18 13:30,18,103.11,103.16,103.08,103.15,273
20120601|2012-04-18 14:00,18,103.18,103.24,103.1,103.13,132
20120601|2012-04-18 14:30,18,103.12,103.18,103.12,103.15,91
20120601|2012-04-18 15:00,18,103.14,103.2,103.09,103.2,136
20120601|2012-04-18 15:30,18,103.18,103.21,103.15,103.21,27
20120601|2012-04-18 16:00,18,103.21,103.25,103.19,103.25,8
20120601|2012-04-18 16:30,18,103.23,103.24,103.15,103.15,17
20120601|2012-04-18 19:00,19,103.21,103.28,103.21,103.25,32
20120601|2012-04-18 19:30,19,103.25,103.27,103.24,103.24,24
20120601|2012-04-18 20:00,19,103.26,103.29,103.23,103.29,38
20120601|2012-04-18 20:30,19,103.28,103.29,103.16,103.16,35
20120601|2012-04-18 21:00,19,103.15,103.27,103.15,103.18,114
20120601|2012-04-18 21:30,19,103.18,103.19,103.17,103.19,113
20120601|2012-04-18 22:00,19,103.19,103.22,103.13,103.15,37
20120601|2012-04-18 22:30,19,103.12,103.12,103.06,103.09,30
20120601|2012-04-18 23:00,19,103.1,103.1,102.98,103.07,64
20120601|2012-04-18 23:30,19,103.07,103.07,103,103.01,6
20120601|2012-04-19 00:00,19,103.05,103.08,103.03,103.04,21
20120601|2012-04-19 00:30,19,103.05,103.09,103.01,103.09,33
20120601|2012-04-19 01:00,19,103.11,103.11,102.99,103.08,42
20120601|2012-04-19 01:30,19,103.15,103.2,103.05,103.11,48
20120601|2012-04-19 02:00,19,103.11,103.36,103.06,103.3,215
20120601|2012-04-19 02:30,19,103.3,103.45,103.22,103.4,247
20120601|2012-04-19 03:00,19,103.42,103.57,103.3,103.4,345
20120601|2012-04-19 03:30,19,103.44,103.6,103.23,103.35,334
20120601|2012-04-19 04:00,19,103.41,103.55,103.34,103.52,422
20120601|2012-04-19 04:30,19,103.52,103.67,103.47,103.62,279
20120601|2012-04-19 05:00,19,103.6,103.61,103.4,103.44,187
20120601|2012-04-19 05:30,19,103.41,103.48,103.33,103.42,242
20120601|2012-04-19 06:00,19,103.41,103.44,103.12,103.13,174
20120601|2012-04-19 06:30,19,103.11,103.32,103.02,103.28,434
20120601|2012-04-19 07:00,19,103.29,103.34,103.15,103.18,163
20120601|2012-04-19 07:30,19,103.17,103.19,102.77,102.83,744
20120601|2012-04-19 08:00,19,102.82,103.23,102.67,103.12,905
20120601|2012-04-19 08:30,19,103.14,103.2,102.85,103.04,947
20120601|2012-04-19 09:00,19,102.96,103,102.47,102.77,1817
20120601|2012-04-19 09:30,19,102.77,103.38,102.76,103.22,1274
20120601|2012-04-19 10:00,19,103.25,103.3,103,103.09,1227
20120601|2012-04-19 10:30,19,103.1,103.32,103.06,103.23,650
20120601|2012-04-19 11:00,19,103.24,103.32,102.78,102.85,1372
20120601|2012-04-19 11:30,19,102.84,103.1,102.79,103.05,688
20120601|2012-04-19 12:00,19,103.05,103.19,102.81,102.96,681
20120601|2012-04-19 12:30,19,102.98,103.09,102.84,102.86,731
20120601|2012-04-19 13:00,19,102.85,102.92,102.12,102.83,4732
20120601|2012-04-19 13:30,19,102.82,102.85,102.58,102.82,709
20120601|2012-04-19 14:00,19,102.85,102.9,102.71,102.83,261
20120601|2012-04-19 14:30,19,102.82,103.02,102.81,102.97,256
20120601|2012-04-19 15:00,19,102.96,103,102.89,102.99,138
20120601|2012-04-19 15:30,19,102.99,103.1,102.98,103.02,54
20120601|2012-04-19 16:00,19,103.08,103.13,103.06,103.09,14
20120601|2012-04-19 19:00,20,102.99,103.04,102.94,102.94,18
20120601|2012-04-19 19:30,20,102.95,103.03,102.93,102.93,6
20120601|2012-04-19 20:00,20,102.94,102.94,102.93,102.93,4
20120601|2012-04-19 20:30,20,102.9,102.97,102.9,102.92,52
20120601|2012-04-19 21:00,20,102.91,102.96,102.9,102.94,7
20120601|2012-04-19 21:30,20,102.93,103.01,102.91,102.94,23
20120601|2012-04-19 22:00,20,102.99,103.14,102.99,103.14,20
20120601|2012-04-19 22:30,20,103.12,103.16,103.09,103.15,34
20120601|2012-04-19 23:00,20,103.15,103.15,103.1,103.1,9
20120601|2012-04-19 23:30,20,103.07,103.19,103.07,103.19,29
20120601|2012-04-20 00:00,20,103.2,103.21,103.12,103.12,19
20120601|2012-04-20 00:30,20,103.16,103.22,103.16,103.22,23
20120601|2012-04-20 01:00,20,103.15,103.29,103.15,103.29,21
20120601|2012-04-20 01:30,20,103.29,103.3,103.15,103.15,11
20120601|2012-04-20 02:00,20,103.15,103.2,102.92,103.1,205
20120601|2012-04-20 02:30,20,103.15,103.3,103.08,103.21,122
20120601|2012-04-20 03:00,20,103.27,103.4,103.24,103.34,131
20120601|2012-04-20 03:30,20,103.36,103.39,103.06,103.11,212
20120601|2012-04-20 04:00,20,103.11,103.16,103.08,103.09,41
20120601|2012-04-20 04:30,20,103.11,103.32,103.09,103.3,98
20120601|2012-04-20 05:00,20,103.3,103.46,103.29,103.46,339
20120601|2012-04-20 05:30,20,103.44,103.56,103.37,103.42,214
20120601|2012-04-20 06:00,20,103.44,103.45,103.19,103.25,207
20120601|2012-04-20 06:30,20,103.27,103.39,103.2,103.38,56
20120601|2012-04-20 07:00,20,103.44,103.79,103.42,103.72,642
20120601|2012-04-20 07:30,20,103.77,104.03,103.67,103.85,850
20120601|2012-04-20 08:00,20,103.85,104.69,103.85,104.37,3167
20120601|2012-04-20 08:30,20,104.36,104.57,104.21,104.47,1853
20120601|2012-04-20 09:00,20,104.48,104.64,104.31,104.44,1926
20120601|2012-04-20 09:30,20,104.45,104.61,104.23,104.28,928
20120601|2012-04-20 10:00,20,104.29,104.32,104.04,104.21,1123
20120601|2012-04-20 10:30,20,104.2,104.43,104.06,104.19,1109
20120601|2012-04-20 11:00,20,104.19,104.33,104.1,104.2,605
20120601|2012-04-20 11:30,20,104.19,104.26,104.13,104.25,261
20120601|2012-04-20 12:00,20,104.28,104.29,104.02,104.09,546
20120601|2012-04-20 12:30,20,104.09,104.13,103.86,103.91,964
20120601|2012-04-20 13:00,20,103.9,104,103.33,103.84,4064
20120601|2012-04-20 13:30,20,103.83,103.89,103.82,103.83,310
20120601|2012-04-20 14:00,20,103.83,104,103.79,104,154
20120601|2012-04-20 14:30,20,104,104.05,103.96,104.05,107
20120601|2012-04-20 15:00,20,104.04,104.07,104.01,104.05,27
20120601|2012-04-20 15:30,20,104.05,104.08,104.05,104.06,6
20120601|2012-04-20 16:00,20,104.06,104.06,104.05,104.05,3
20120601|2012-04-22 17:00,22,103.91,103.91,103.71,103.88,11
20120601|2012-04-22 17:30,22,103.81,103.88,103.8,103.88,19
20120601|2012-04-22 18:00,22,103.77,103.79,103.77,103.79,3
20120601|2012-04-22 18:30,22,103.87,103.87,103.87,103.87,2
20120601|2012-04-22 19:00,23,103.89,103.91,103.88,103.91,6
20120601|2012-04-22 19:30,23,103.87,103.9,103.77,103.77,13
20120601|2012-04-22 20:00,23,103.75,103.8,103.72,103.76,31
20120601|2012-04-22 20:30,23,103.75,103.79,103.72,103.79,26
20120601|2012-04-22 21:00,23,103.7,103.76,103.7,103.76,15
20120601|2012-04-22 21:30,23,103.79,103.83,103.78,103.83,45
20120601|2012-04-22 22:00,23,103.8,103.85,103.79,103.79,3
20120601|2012-04-22 22:30,23,103.84,103.84,103.78,103.78,5
20120601|2012-04-22 23:00,23,103.78,103.78,103.74,103.75,16
20120601|2012-04-22 23:30,23,103.76,103.82,103.76,103.82,11
20120601|2012-04-23 00:00,23,103.79,103.79,103.79,103.79,1
20120601|2012-04-23 00:30,23,103.75,103.84,103.75,103.84,52
20120601|2012-04-23 01:00,23,103.82,103.82,103.74,103.79,10
20120601|2012-04-23 01:30,23,103.75,103.78,103.53,103.53,59
20120601|2012-04-23 02:00,23,103.5,103.52,103.3,103.44,195
20120601|2012-04-23 02:30,23,103.36,103.43,103.14,103.22,297
20120601|2012-04-23 03:00,23,103.21,103.33,103.06,103.24,240
20120601|2012-04-23 03:30,23,103.23,103.28,103.12,103.19,83
20120601|2012-04-23 04:00,23,103.14,103.23,103.01,103.04,211
20120601|2012-04-23 04:30,23,103.05,103.18,102.99,103.15,388
20120601|2012-04-23 05:00,23,103.1,103.16,103.05,103.07,71
20120601|2012-04-23 05:30,23,103.1,103.13,103.04,103.06,160
20120601|2012-04-23 06:00,23,103.06,103.1,103.01,103.09,163
20120601|2012-04-23 06:30,23,103.11,103.11,102.88,102.92,253
20120601|2012-04-23 07:00,23,102.93,102.93,102.69,102.77,552
20120601|2012-04-23 07:30,23,102.78,102.85,102.63,102.65,569
20120601|2012-04-23 08:00,23,102.63,102.63,102.02,102.29,2374
20120601|2012-04-23 08:30,23,102.31,102.4,101.93,102.27,1184
20120601|2012-04-23 09:00,23,102.27,102.27,101.83,102.06,2698
20120601|2012-04-23 09:30,23,102.06,102.34,101.97,102.16,1048
20120601|2012-04-23 10:00,23,102.13,102.38,102.03,102.11,872
20120601|2012-04-23 10:30,23,102.1,102.35,102.06,102.27,561
20120601|2012-04-23 11:00,23,102.26,102.33,102.14,102.31,268
20120601|2012-04-23 11:30,23,102.35,102.46,102.2,102.45,340
20120601|2012-04-23 12:00,23,102.48,102.84,102.42,102.79,1236
20120601|2012-04-23 12:30,23,102.8,102.95,102.66,102.74,1294
20120601|2012-04-23 13:00,23,102.75,103.14,102.62,103.1,1887
20120601|2012-04-23 13:30,23,103.09,103.15,102.98,103.03,386
20120601|2012-04-23 14:00,23,103.03,103.03,102.94,103,192
20120601|2012-04-23 14:30,23,102.98,103.11,102.97,103.09,141
20120601|2012-04-23 15:00,23,103.08,103.11,103.08,103.11,5
20120601|2012-04-23 15:30,23,103.09,103.1,103.08,103.09,80
20120601|2012-04-23 16:00,23,103.11,103.19,103.06,103.06,16
20120601|2012-04-23 19:00,24,103.09,103.09,103.07,103.09,6
20120601|2012-04-23 19:30,24,103.2,103.22,103.18,103.18,4
20120601|2012-04-23 20:00,24,103.19,103.23,103.11,103.23,15
20120601|2012-04-23 20:30,24,103.19,103.23,103.11,103.17,42
20120601|2012-04-23 21:00,24,103.23,103.27,103.21,103.21,10
20120601|2012-04-23 21:30,24,103.21,103.24,103.15,103.15,26
20120601|2012-04-23 22:00,24,103.16,103.16,103.02,103.02,33
20120601|2012-04-23 22:30,24,103.02,103.02,102.93,102.98,34
20120601|2012-04-23 23:00,24,102.96,102.97,102.96,102.96,8
20120601|2012-04-23 23:30,24,102.98,102.98,102.92,102.92,20
20120601|2012-04-24 00:00,24,102.91,102.91,102.81,102.84,29
20120601|2012-04-24 00:30,24,102.85,102.87,102.85,102.87,7
20120601|2012-04-24 01:00,24,102.86,103.03,102.86,102.95,36
20120601|2012-04-24 01:30,24,102.97,102.97,102.93,102.96,56
20120601|2012-04-24 02:00,24,102.97,103.07,102.94,103.05,134
20120601|2012-04-24 02:30,24,103.04,103.13,102.98,103.04,121
20120601|2012-04-24 03:00,24,103.05,103.29,103.04,103.25,217
20120601|2012-04-24 03:30,24,103.25,103.25,103.1,103.15,288
20120601|2012-04-24 04:00,24,103.13,103.2,103.1,103.1,86
20120601|2012-04-24 04:30,24,103.16,103.22,103.16,103.21,64
20120601|2012-04-24 05:00,24,103.19,103.19,102.92,102.99,86
20120601|2012-04-24 05:30,24,102.99,103.14,102.98,103.14,51
20120601|2012-04-24 06:00,24,103.09,103.21,103.08,103.14,37
20120601|2012-04-24 06:30,24,103.13,103.5,103.13,103.49,287
20120601|2012-04-24 07:00,24,103.48,103.59,103.43,103.48,339
20120601|2012-04-24 07:30,24,103.46,103.53,103.19,103.2,580
20120601|2012-04-24 08:00,24,103.2,104.1,103.2,104.01,3242
20120601|2012-04-24 08:30,24,104,104.08,103.65,103.79,1648
20120601|2012-04-24 09:00,24,103.7,104,103.68,103.71,1445
20120601|2012-04-24 09:30,24,103.72,103.89,103.63,103.7,853
20120601|2012-04-24 10:00,24,103.7,103.79,103.55,103.78,620
20120601|2012-04-24 10:30,24,103.76,103.78,103.43,103.54,599
20120601|2012-04-24 11:00,24,103.52,103.61,103.45,103.61,222
20120601|2012-04-24 11:30,24,103.62,103.64,103.39,103.41,345
20120601|2012-04-24 12:00,24,103.43,103.52,103.23,103.29,894
20120601|2012-04-24 12:30,24,103.27,103.39,103.12,103.14,839
20120601|2012-04-24 13:00,24,103.13,103.64,103.06,103.51,2782
20120601|2012-04-24 13:30,24,103.49,103.52,103.47,103.51,335
20120601|2012-04-24 14:00,24,103.5,103.58,103.45,103.48,94
20120601|2012-04-24 14:30,24,103.46,103.53,103.46,103.48,131
20120601|2012-04-24 15:00,24,103.5,103.58,103.49,103.56,43
20120601|2012-04-24 15:30,24,103.6,103.82,103.6,103.82,70
20120601|2012-04-24 16:00,24,103.78,103.83,103.77,103.81,13
20120601|2012-04-24 19:00,25,103.73,103.74,103.72,103.72,8
20120601|2012-04-24 19:30,25,103.72,103.72,103.72,103.72,1
20120601|2012-04-24 20:00,25,103.71,103.73,103.68,103.68,4
20120601|2012-04-24 20:30,25,103.64,103.68,103.64,103.68,4
20120601|2012-04-24 21:00,25,103.64,103.68,103.64,103.68,5
20120601|2012-04-24 21:30,25,103.71,103.72,103.71,103.72,4
20120601|2012-04-24 22:00,25,103.73,103.77,103.73,103.77,8
20120601|2012-04-24 23:00,25,103.77,103.77,103.72,103.72,3
20120601|2012-04-24 23:30,25,103.7,103.7,103.62,103.64,18
20120601|2012-04-25 00:00,25,103.64,103.66,103.64,103.66,3
20120601|2012-04-25 00:30,25,103.67,103.68,103.66,103.68,6
20120601|2012-04-25 01:00,25,103.67,103.72,103.67,103.72,4
20120601|2012-04-25 01:30,25,103.67,103.7,103.66,103.7,7
20120601|2012-04-25 02:00,25,103.67,103.84,103.67,103.82,114
20120601|2012-04-25 02:30,25,103.8,103.89,103.79,103.82,71
20120601|2012-04-25 03:00,25,103.82,104.16,103.82,104.15,380
20120601|2012-04-25 03:30,25,104.12,104.16,104.02,104.05,138
20120601|2012-04-25 04:00,25,104.04,104.11,104.03,104.05,93
20120601|2012-04-25 04:30,25,104.07,104.07,103.92,103.92,110
20120601|2012-04-25 05:00,25,103.94,104.13,103.93,104.03,115
20120601|2012-04-25 05:30,25,104.03,104.13,104.01,104.08,73
20120601|2012-04-25 06:00,25,104.12,104.2,104.09,104.13,102
20120601|2012-04-25 06:30,25,104.09,104.28,104.08,104.24,302
20120601|2012-04-25 07:00,25,104.27,104.48,104.27,104.36,662
20120601|2012-04-25 07:30,25,104.31,104.36,103.31,103.61,4043
20120601|2012-04-25 08:00,25,103.61,103.99,103.45,103.87,1867
20120601|2012-04-25 08:30,25,103.87,103.93,103.7,103.84,944
20120601|2012-04-25 09:00,25,103.82,103.92,103.77,103.86,738
20120601|2012-04-25 09:30,25,103.85,103.98,103.11,103.25,3357
20120601|2012-04-25 10:00,25,103.23,103.44,103.12,103.33,1217
20120601|2012-04-25 10:30,25,103.35,103.5,103.3,103.38,720
20120601|2012-04-25 11:00,25,103.37,103.54,103.32,103.4,346
20120601|2012-04-25 11:30,25,103.42,103.59,103.16,103.55,1595
20120601|2012-04-25 12:00,25,103.56,104.03,103.55,103.96,1496
20120601|2012-04-25 12:30,25,103.99,104.58,103.99,104.32,2009
20120601|2012-04-25 13:00,25,104.36,104.36,104.05,104.11,2690
20120601|2012-04-25 13:30,25,104.11,104.19,104.1,104.13,413
20120601|2012-04-25 14:00,25,104.13,104.14,103.97,104.02,285
20120601|2012-04-25 14:30,25,104,104.11,104,104.09,101
20120601|2012-04-25 15:00,25,104.1,104.11,104.07,104.1,35
20120601|2012-04-25 15:30,25,104.13,104.15,104.04,104.06,30
20120601|2012-04-25 16:00,25,104.05,104.05,103.96,103.96,18
20120601|2012-04-25 19:00,26,104.05,104.09,104.05,104.05,14
20120601|2012-04-25 19:30,26,104,104,103.96,103.96,2
20120601|2012-04-25 20:00,26,104,104.04,103.97,104.02,10
20120601|2012-04-25 20:30,26,104.01,104.01,104.01,104.01,1
20120601|2012-04-25 21:00,26,103.98,104.01,103.98,104.01,3
20120601|2012-04-25 21:30,26,103.99,104,103.98,103.98,9
20120601|2012-04-25 22:00,26,104.02,104.06,104.02,104.05,8
20120601|2012-04-25 22:30,26,104.05,104.07,104.04,104.04,5
20120601|2012-04-25 23:00,26,104.07,104.07,104.05,104.05,2
20120601|2012-04-25 23:30,26,104.11,104.18,104.1,104.15,10
20120601|2012-04-26 00:30,26,104.06,104.17,104.06,104.16,15
20120601|2012-04-26 01:00,26,104.17,104.25,104.14,104.24,90
20120601|2012-04-26 01:30,26,104.27,104.31,104.18,104.2,74
20120601|2012-04-26 02:00,26,104.21,104.37,104.04,104.37,109
20120601|2012-04-26 02:30,26,104.39,104.47,104.27,104.35,259
20120601|2012-04-26 03:00,26,104.37,104.4,104.2,104.33,106
20120601|2012-04-26 03:30,26,104.33,104.35,104.17,104.19,112
20120601|2012-04-26 04:00,26,104.17,104.24,103.96,104.01,447
20120601|2012-04-26 04:30,26,104.04,104.09,103.99,104.02,245
20120601|2012-04-26 05:00,26,103.99,104.01,103.87,103.96,155
20120601|2012-04-26 05:30,26,103.93,104.08,103.88,104.08,83
20120601|2012-04-26 06:00,26,104.02,104.02,103.87,103.95,69
20120601|2012-04-26 06:30,26,103.97,104.16,103.95,104.08,103
20120601|2012-04-26 07:00,26,104.1,104.27,104.1,104.11,394
20120601|2012-04-26 07:30,26,104.09,104.13,103.86,104.09,576
20120601|2012-04-26 08:00,26,104.14,104.36,104.07,104.23,594
20120601|2012-04-26 08:30,26,104.19,104.42,104.01,104.12,975
20120601|2012-04-26 09:00,26,104.15,104.38,104.13,104.3,1107
20120601|2012-04-26 09:30,26,104.27,104.89,104.16,104.69,3037
20120601|2012-04-26 10:00,26,104.69,104.93,104.66,104.71,1425
20120601|2012-04-26 10:30,26,104.68,104.72,104.56,104.62,731
20120601|2012-04-26 11:00,26,104.61,104.68,104.43,104.44,599
20120601|2012-04-26 11:30,26,104.43,104.58,104.38,104.49,557
20120601|2012-04-26 12:00,26,104.48,104.55,104.35,104.49,570
20120601|2012-04-26 12:30,26,104.51,104.74,104.4,104.49,561
20120601|2012-04-26 13:00,26,104.48,104.78,104.23,104.57,2627
20120601|2012-04-26 13:30,26,104.56,104.61,104.47,104.57,283
20120601|2012-04-26 14:00,26,104.56,104.65,104.55,104.58,207
20120601|2012-04-26 14:30,26,104.58,104.59,104.42,104.44,371
20120601|2012-04-26 15:00,26,104.44,104.44,104.34,104.43,167
20120601|2012-04-26 15:30,26,104.41,104.42,104.26,104.27,47
20120601|2012-04-26 16:00,26,104.28,104.28,104.14,104.14,85
20120601|2012-04-26 16:30,26,104.1,104.1,104.1,104.1,1
20120601|2012-04-26 19:00,27,104.08,104.11,104.08,104.11,6
20120601|2012-04-26 19:30,27,104.21,104.21,104.21,104.21,5
20120601|2012-04-26 20:00,27,104.23,104.24,104.15,104.15,6
20120601|2012-04-26 20:30,27,104.13,104.19,104.12,104.19,31
20120601|2012-04-26 21:00,27,104.13,104.13,104.09,104.09,12
20120601|2012-04-26 21:30,27,104.09,104.14,104.09,104.14,11
20120601|2012-04-26 22:00,27,104.15,104.15,104.15,104.15,6
20120601|2012-04-26 22:30,27,104.13,104.23,104.09,104.11,27
20120601|2012-04-26 23:00,27,104.12,104.14,104.12,104.13,10
20120601|2012-04-26 23:30,27,104.09,104.11,104.04,104.04,12
20120601|2012-04-27 00:00,27,104.01,104.07,103.97,104.07,19
20120601|2012-04-27 00:30,27,104.05,104.06,104.01,104.01,9
20120601|2012-04-27 01:00,27,104.03,104.03,103.94,103.96,26
20120601|2012-04-27 01:30,27,103.98,103.98,103.92,103.92,7
20120601|2012-04-27 02:00,27,103.94,103.98,103.74,103.91,233
20120601|2012-04-27 02:30,27,103.92,104.27,103.91,104.16,500
20120601|2012-04-27 03:00,27,104.22,104.23,104.1,104.1,103
20120601|2012-04-27 03:30,27,104.13,104.28,104.12,104.19,235
20120601|2012-04-27 04:00,27,104.22,104.28,104.12,104.25,239
20120601|2012-04-27 04:30,27,104.25,104.3,104.12,104.17,105
20120601|2012-04-27 05:00,27,104.16,104.18,104.06,104.14,70
20120601|2012-04-27 05:30,27,104.17,104.3,104.16,104.26,90
20120601|2012-04-27 06:00,27,104.25,104.36,104.18,104.23,128
20120601|2012-04-27 06:30,27,104.22,104.52,104.13,104.44,310
20120601|2012-04-27 07:00,27,104.46,104.56,104.4,104.45,224
20120601|2012-04-27 07:30,27,104.45,104.56,104.19,104.44,580
20120601|2012-04-27 08:00,27,104.48,104.7,104.37,104.49,983
20120601|2012-04-27 08:30,27,104.48,104.55,104.19,104.45,920
20120601|2012-04-27 09:00,27,104.44,104.47,104.03,104.31,885
20120601|2012-04-27 09:30,27,104.29,104.52,104.24,104.41,984
20120601|2012-04-27 10:00,27,104.41,104.47,104.15,104.19,1059
20120601|2012-04-27 10:30,27,104.2,104.26,104.12,104.17,546
20120601|2012-04-27 11:00,27,104.16,104.3,104.15,104.3,423
20120601|2012-04-27 11:30,27,104.3,104.47,104.18,104.47,502
20120601|2012-04-27 12:00,27,104.48,104.84,104.37,104.78,926
20120601|2012-04-27 12:30,27,104.79,104.89,104.67,104.74,660
20120601|2012-04-27 13:00,27,104.76,105,104.76,104.86,1543
20120601|2012-04-27 13:30,27,104.86,104.89,104.76,104.87,349
20120601|2012-04-27 14:00,27,104.85,104.95,104.77,104.77,217
20120601|2012-04-27 14:30,27,104.77,104.77,104.68,104.69,157
20120601|2012-04-27 15:00,27,104.71,104.76,104.63,104.76,85
20120601|2012-04-27 15:30,27,104.8,104.83,104.77,104.77,14
20120601|2012-04-27 16:00,27,104.76,104.76,104.76,104.76,1
20120601|2012-04-29 17:00,29,104.81,104.81,104.78,104.78,5
20120601|2012-04-29 17:30,29,104.74,104.74,104.72,104.72,3
20120601|2012-04-29 18:30,29,104.75,104.76,104.75,104.76,2
20120601|2012-04-29 19:00,30,104.73,104.73,104.7,104.7,5
20120601|2012-04-29 19:30,30,104.69,104.69,104.68,104.68,4
20120601|2012-04-29 20:00,30,104.73,104.75,104.73,104.74,9
20120601|2012-04-29 20:30,30,104.77,104.77,104.77,104.77,6
20120601|2012-04-29 21:00,30,104.78,104.78,104.72,104.72,13
20120601|2012-04-29 22:00,30,104.76,104.76,104.76,104.76,1
20120601|2012-04-29 23:00,30,104.8,104.81,104.8,104.8,14
20120601|2012-04-29 23:30,30,104.84,104.84,104.82,104.82,3
20120601|2012-04-30 00:30,30,104.86,104.96,104.86,104.96,25
20120601|2012-04-30 01:00,30,104.96,105.03,104.96,104.99,63
20120601|2012-04-30 01:30,30,105,105.01,104.97,104.99,17
20120601|2012-04-30 02:00,30,104.98,105,104.83,104.86,155
20120601|2012-04-30 02:30,30,104.92,104.98,104.87,104.9,104
20120601|2012-04-30 03:00,30,104.88,104.88,104.68,104.73,250
20120601|2012-04-30 03:30,30,104.68,104.73,104.58,104.66,210
20120601|2012-04-30 04:00,30,104.64,104.68,104.41,104.41,276
20120601|2012-04-30 04:30,30,104.4,104.43,104.32,104.36,215
20120601|2012-04-30 05:00,30,104.31,104.34,104.15,104.27,178
20120601|2012-04-30 05:30,30,104.26,104.27,104.11,104.15,133
20120601|2012-04-30 06:00,30,104.14,104.39,104.1,104.31,206
20120601|2012-04-30 06:30,30,104.33,104.38,104.15,104.16,149
20120601|2012-04-30 07:00,30,104.17,104.21,104.1,104.21,273
20120601|2012-04-30 07:30,30,104.2,104.36,104.1,104.33,484
20120601|2012-04-30 08:00,30,104.34,104.37,103.88,104.13,1693
20120601|2012-04-30 08:30,30,104.14,104.3,104.03,104.14,1435
20120601|2012-04-30 09:00,30,104.15,104.64,104,104.42,2205
20120601|2012-04-30 09:30,30,104.43,104.52,104.16,104.23,865
20120601|2012-04-30 10:00,30,104.24,104.3,104.11,104.21,1285
20120601|2012-04-30 10:30,30,104.21,104.33,104.1,104.27,912
20120601|2012-04-30 11:00,30,104.3,104.44,104.22,104.38,585
20120601|2012-04-30 11:30,30,104.4,104.53,104.35,104.47,350
20120601|2012-04-30 12:00,30,104.49,104.55,104.34,104.55,698
20120601|2012-04-30 12:30,30,104.56,104.63,104.45,104.57,454
20120601|2012-04-30 13:00,30,104.56,105.17,104.53,104.89,2514
20120601|2012-04-30 13:30,30,104.89,104.95,104.8,104.85,366
20120601|2012-04-30 14:00,30,104.83,104.9,104.76,104.81,212
20120601|2012-04-30 14:30,30,104.8,104.89,104.77,104.78,73
20120601|2012-04-30 15:00,30,104.81,104.85,104.77,104.81,59
20120601|2012-04-30 15:30,30,104.85,104.98,104.83,104.87,51
20120601|2012-04-30 16:00,30,104.87,104.89,104.8,104.8,7
20120601|2012-04-30 16:30,30,104.87,104.89,104.87,104.89,9
20120601|2012-04-30 19:00,1,104.88,104.88,104.78,104.8,18
20120601|2012-04-30 19:30,1,104.79,104.79,104.75,104.77,8
20120601|2012-04-30 20:00,1,104.73,104.74,104.69,104.72,33
20120601|2012-04-30 20:30,1,104.71,104.8,104.63,104.8,17
20120601|2012-04-30 21:00,1,104.8,104.8,104.8,104.8,1
20120601|2012-04-30 21:30,1,104.83,104.84,104.83,104.84,4
20120601|2012-04-30 22:00,1,104.81,104.81,104.81,104.81,3
20120601|2012-04-30 22:30,1,104.76,104.79,104.73,104.79,3
20120601|2012-04-30 23:00,1,104.82,104.83,104.82,104.83,2
20120601|2012-04-30 23:30,1,104.79,104.81,104.73,104.81,13
20120601|2012-05-01 00:30,1,104.69,104.69,104.67,104.67,3
20120601|2012-05-01 01:00,1,104.7,104.72,104.7,104.71,3
20120601|2012-05-01 01:30,1,104.68,104.7,104.63,104.7,33
20120601|2012-05-01 02:00,1,104.73,104.76,104.71,104.76,6
20120601|2012-05-01 02:30,1,104.73,104.79,104.71,104.78,17
20120601|2012-05-01 03:00,1,104.79,104.97,104.79,104.85,246
20120601|2012-05-01 03:30,1,104.82,104.92,104.81,104.83,133
20120601|2012-05-01 04:00,1,104.86,104.88,104.74,104.79,57
20120601|2012-05-01 04:30,1,104.73,104.76,104.62,104.67,110
20120601|2012-05-01 05:00,1,104.65,104.66,104.39,104.47,188
20120601|2012-05-01 05:30,1,104.47,104.6,104.43,104.59,70
20120601|2012-05-01 06:00,1,104.56,104.67,104.56,104.66,30
20120601|2012-05-01 06:30,1,104.65,104.88,104.65,104.76,134
20120601|2012-05-01 07:00,1,104.77,104.8,104.66,104.75,443
20120601|2012-05-01 07:30,1,104.73,104.93,104.73,104.76,726
20120601|2012-05-01 08:00,1,104.76,104.8,104.59,104.69,780
20120601|2012-05-01 08:30,1,104.69,104.88,104.69,104.79,452
20120601|2012-05-01 09:00,1,104.83,106.07,104.83,105.91,4948
20120601|2012-05-01 09:30,1,105.91,106.31,105.76,106.1,2465
20120601|2012-05-01 10:00,1,106.12,106.27,105.98,106.03,813
20120601|2012-05-01 10:30,1,106.04,106.13,105.9,106,634
20120601|2012-05-01 11:00,1,106.02,106.16,106,106.13,357
20120601|2012-05-01 11:30,1,106.13,106.37,106.01,106.33,435
20120601|2012-05-01 12:00,1,106.32,106.44,106.16,106.33,997
20120601|2012-05-01 12:30,1,106.35,106.42,106.11,106.2,544
20120601|2012-05-01 13:00,1,106.2,106.41,106.1,106.18,2046
20120601|2012-05-01 13:30,1,106.18,106.22,106.12,106.18,513
20120601|2012-05-01 14:00,1,106.16,106.18,106.03,106.05,213
20120601|2012-05-01 14:30,1,106.06,106.07,106.01,106.05,121
20120601|2012-05-01 15:00,1,106.04,106.04,105.98,105.99,105
20120601|2012-05-01 15:30,1,106.02,106.02,105.95,106.01,61
20120601|2012-05-01 16:00,1,106,106,105.96,105.96,13
20120601|2012-05-01 19:00,2,105.85,105.86,105.85,105.85,22
20120601|2012-05-01 19:30,2,105.88,105.89,105.83,105.83,13
20120601|2012-05-01 20:00,2,105.82,105.85,105.79,105.79,19
20120601|2012-05-01 20:30,2,105.8,105.8,105.77,105.79,6
20120601|2012-05-01 21:00,2,105.81,105.85,105.79,105.84,26
20120601|2012-05-01 21:30,2,105.9,105.93,105.88,105.88,20
20120601|2012-05-01 22:00,2,105.91,105.95,105.91,105.95,8
20120601|2012-05-01 22:30,2,105.95,105.96,105.93,105.93,19
20120601|2012-05-01 23:00,2,105.96,105.96,105.96,105.96,2
20120601|2012-05-01 23:30,2,105.96,105.96,105.93,105.95,11
20120601|2012-05-02 00:00,2,105.99,106.05,105.86,105.9,50
20120601|2012-05-02 00:30,2,105.87,105.87,105.8,105.84,48
20120601|2012-05-02 01:00,2,105.86,105.87,105.84,105.85,39
20120601|2012-05-02 01:30,2,105.81,105.92,105.8,105.86,40
20120601|2012-05-02 02:00,2,105.9,106.04,105.88,106,92
20120601|2012-05-02 02:30,2,105.96,105.99,105.64,105.78,399
20120601|2012-05-02 03:00,2,105.77,105.92,105.68,105.85,284
20120601|2012-05-02 03:30,2,105.86,105.91,105.76,105.81,263
20120601|2012-05-02 04:00,2,105.82,105.92,105.74,105.75,171
20120601|2012-05-02 04:30,2,105.75,105.81,105.69,105.79,196
20120601|2012-05-02 05:00,2,105.79,105.79,105.72,105.76,72
20120601|2012-05-02 05:30,2,105.73,105.75,105.54,105.61,217
20120601|2012-05-02 06:00,2,105.61,105.71,105.6,105.67,142
20120601|2012-05-02 06:30,2,105.68,105.84,105.68,105.77,203
20120601|2012-05-02 07:00,2,105.76,105.92,105.6,105.85,779
20120601|2012-05-02 07:30,2,105.87,105.87,105.6,105.78,720
20120601|2012-05-02 08:00,2,105.78,105.8,105.62,105.68,869
20120601|2012-05-02 08:30,2,105.7,105.85,105.63,105.74,1080
20120601|2012-05-02 09:00,2,105.75,105.83,105.47,105.55,1367
20120601|2012-05-02 09:30,2,105.55,105.56,105.28,105.45,2782
20120601|2012-05-02 10:00,2,105.45,105.61,104.91,105.01,2429
20120601|2012-05-02 10:30,2,105.02,105.23,105.02,105.03,1245
20120601|2012-05-02 11:00,2,105.05,105.5,104.94,105.36,1423
20120601|2012-05-02 11:30,2,105.34,105.42,105.17,105.25,745
20120601|2012-05-02 12:00,2,105.26,105.4,105.21,105.3,649
20120601|2012-05-02 12:30,2,105.32,105.45,105.21,105.29,447
20120601|2012-05-02 13:00,2,105.28,105.43,105.03,105.26,1721
20120601|2012-05-02 13:30,2,105.26,105.29,105.2,105.23,489
20120601|2012-05-02 14:00,2,105.22,105.27,105.19,105.2,96
20120601|2012-05-02 14:30,2,105.23,105.4,105.22,105.35,107
20120601|2012-05-02 15:00,2,105.33,105.44,105.33,105.44,101
20120601|2012-05-02 15:30,2,105.4,105.44,105.3,105.39,72
20120601|2012-05-02 16:00,2,105.38,105.38,105.38,105.38,1
20120601|2012-05-02 19:30,3,105.25,105.36,105.25,105.36,6
20120601|2012-05-02 20:00,3,105.38,105.38,105.13,105.13,40
20120601|2012-05-02 20:30,3,105.15,105.16,105.06,105.16,20
20120601|2012-05-02 21:00,3,105.13,105.13,105.08,105.11,15
20120601|2012-05-02 21:30,3,105.15,105.15,105.09,105.09,7
20120601|2012-05-02 22:00,3,105.07,105.08,105.07,105.07,11
20120601|2012-05-02 22:30,3,105.11,105.13,105.09,105.09,60
20120601|2012-05-02 23:00,3,105.12,105.14,105.08,105.09,11
20120601|2012-05-02 23:30,3,105.09,105.14,105.09,105.14,3
20120601|2012-05-03 00:00,3,105.13,105.16,105.11,105.16,4
20120601|2012-05-03 00:30,3,105.09,105.11,105.09,105.11,5
20120601|2012-05-03 01:00,3,105.09,105.18,105.09,105.15,23
20120601|2012-05-03 01:30,3,105.16,105.18,104.88,104.91,153
20120601|2012-05-03 02:00,3,104.89,105.18,104.87,105.13,110
20120601|2012-05-03 02:30,3,105.09,105.16,105.02,105.05,37
20120601|2012-05-03 03:00,3,105.08,105.14,104.98,105.02,87
20120601|2012-05-03 03:30,3,104.98,105.01,104.83,104.89,180
20120601|2012-05-03 04:00,3,104.93,104.95,104.67,104.72,290
20120601|2012-05-03 04:30,3,104.74,104.82,104.69,104.78,136
20120601|2012-05-03 05:00,3,104.78,104.92,104.76,104.86,169
20120601|2012-05-03 05:30,3,104.87,104.94,104.81,104.84,81
20120601|2012-05-03 06:00,3,104.83,104.9,104.71,104.82,74
20120601|2012-05-03 06:30,3,104.86,105.01,104.82,104.95,164
20120601|2012-05-03 07:00,3,104.94,105.14,104.89,105.06,546
20120601|2012-05-03 07:30,3,105.1,105.33,104.82,105.11,1362
20120601|2012-05-03 08:00,3,105.1,105.1,104.11,104.12,4040
20120601|2012-05-03 08:30,3,104.15,104.21,103.57,103.61,3667
20120601|2012-05-03 09:00,3,103.59,103.59,103.05,103.38,3992
20120601|2012-05-03 09:30,3,103.37,103.43,102.83,103.07,2435
20120601|2012-05-03 10:00,3,103.05,103.11,102.75,103.09,2143
20120601|2012-05-03 10:30,3,103.08,103.13,102.66,103.01,1658
20120601|2012-05-03 11:00,3,103,103.02,102.84,102.85,757
20120601|2012-05-03 11:30,3,102.88,102.89,102.54,102.63,1079
20120601|2012-05-03 12:00,3,102.63,102.72,102.46,102.59,1164
20120601|2012-05-03 12:30,3,102.59,102.81,102.52,102.63,908
20120601|2012-05-03 13:00,3,102.61,102.83,102.37,102.56,2794
20120601|2012-05-03 13:30,3,102.56,102.6,102.51,102.56,319
20120601|2012-05-03 14:00,3,102.58,102.62,102.53,102.53,399
20120601|2012-05-03 14:30,3,102.54,102.62,102.52,102.59,146
20120601|2012-05-03 15:00,3,102.62,102.64,102.56,102.62,159
20120601|2012-05-03 15:30,3,102.62,102.65,102.56,102.57,30
20120601|2012-05-03 16:00,3,102.55,102.66,102.44,102.66,28
20120601|2012-05-03 16:30,3,102.7,102.76,102.7,102.75,47
20120601|2012-05-03 19:00,4,102.55,102.56,102.55,102.55,33
20120601|2012-05-03 19:30,4,102.57,102.57,102.55,102.56,19
20120601|2012-05-03 20:00,4,102.57,102.59,102.54,102.58,13
20120601|2012-05-03 20:30,4,102.64,102.69,102.64,102.66,12
20120601|2012-05-03 21:00,4,102.69,102.69,102.68,102.68,6
20120601|2012-05-03 21:30,4,102.68,102.69,102.66,102.68,11
20120601|2012-05-03 22:00,4,102.7,102.71,102.67,102.69,52
20120601|2012-05-03 22:30,4,102.71,102.71,102.68,102.68,16
20120601|2012-05-03 23:00,4,102.68,102.7,102.68,102.7,3
20120601|2012-05-03 23:30,4,102.66,102.66,102.64,102.64,6
20120601|2012-05-04 00:00,4,102.65,102.65,102.59,102.59,10
20120601|2012-05-04 00:30,4,102.64,102.64,102.56,102.59,15
20120601|2012-05-04 01:00,4,102.6,102.61,102.52,102.58,72
20120601|2012-05-04 01:30,4,102.6,102.6,102.46,102.46,53
20120601|2012-05-04 02:00,4,102.45,102.46,102.06,102.11,480
20120601|2012-05-04 02:30,4,102.11,102.11,101.56,101.61,650
20120601|2012-05-04 03:00,4,101.6,101.75,101.46,101.54,483
20120601|2012-05-04 03:30,4,101.55,101.65,101.52,101.62,341
20120601|2012-05-04 04:00,4,101.62,101.66,101.48,101.5,251
20120601|2012-05-04 04:30,4,101.51,101.51,101.26,101.29,472
20120601|2012-05-04 05:00,4,101.29,101.31,101.11,101.3,661
20120601|2012-05-04 05:30,4,101.28,101.41,101.2,101.27,280
20120601|2012-05-04 06:00,4,101.3,101.32,101.16,101.25,338
20120601|2012-05-04 06:30,4,101.24,101.24,100.81,100.89,916
20120601|2012-05-04 07:00,4,100.87,100.9,100.45,100.81,2448
20120601|2012-05-04 07:30,4,100.79,101.19,100.35,100.46,3273
20120601|2012-05-04 08:00,4,100.46,100.54,99.91,99.96,4133
20120601|2012-05-04 08:30,4,99.95,100.37,99.75,99.9,2914
20120601|2012-05-04 09:00,4,99.9,99.93,99.3,99.4,3767
20120601|2012-05-04 09:30,4,99.38,99.55,97.84,98.11,9471
20120601|2012-05-04 10:00,4,98.12,98.58,97.88,98.24,3567
20120601|2012-05-04 10:30,4,98.21,98.31,97.9,98,2151
20120601|2012-05-04 11:00,4,97.98,98.5,97.96,98.11,1372
20120601|2012-05-04 11:30,4,98.12,98.13,97.53,97.72,2870
20120601|2012-05-04 12:00,4,97.72,97.95,97.65,97.76,1501
20120601|2012-05-04 12:30,4,97.77,98.36,97.75,98.31,1859
20120601|2012-05-04 13:00,4,98.35,98.58,98.05,98.5,2032
20120601|2012-05-04 13:30,4,98.49,98.58,98.41,98.54,889
20120601|2012-05-04 14:00,4,98.54,98.65,98.47,98.56,436
20120601|2012-05-04 14:30,4,98.57,98.6,98.53,98.55,190
20120601|2012-05-04 15:00,4,98.54,98.6,98.42,98.42,200
20120601|2012-05-04 15:30,4,98.36,98.57,98.36,98.56,100
20120601|2012-05-04 16:00,4,98.6,98.66,98.59,98.61,20
20120601|2012-05-04 16:30,4,98.59,98.67,98.5,98.5,13
20120601|2012-05-06 17:00,6,98.15,98.15,95.39,95.57,118
20120601|2012-05-06 17:30,6,95.61,96.47,95.61,96.12,151
20120601|2012-05-06 18:00,6,96.22,96.22,95.99,96.12,31
20120601|2012-05-06 18:30,6,96.15,96.35,96.09,96.17,47
20120601|2012-05-06 19:00,7,96.35,96.5,96.27,96.5,60
20120601|2012-05-06 19:30,7,96.53,96.65,96.35,96.35,57
20120601|2012-05-06 20:00,7,96.31,96.33,96.13,96.17,331
20120601|2012-05-06 20:30,7,96.23,96.3,96.16,96.27,141
20120601|2012-05-06 21:00,7,96.3,96.61,96.3,96.49,90
20120601|2012-05-06 21:30,7,96.55,96.73,96.53,96.73,41
20120601|2012-05-06 22:00,7,96.74,97,96.74,96.99,87
20120601|2012-05-06 22:30,7,96.98,97.22,96.92,97.11,218
20120601|2012-05-06 23:00,7,97.09,97.26,97.09,97.2,162
20120601|2012-05-06 23:30,7,97.18,97.19,96.86,97.16,164
20120601|2012-05-07 00:00,7,97.16,97.16,96.95,96.95,34
20120601|2012-05-07 00:30,7,96.94,97.11,96.94,97.08,43
20120601|2012-05-07 01:00,7,97.08,97.15,97.08,97.11,38
20120601|2012-05-07 01:30,7,97.11,97.28,96.99,97.14,180
20120601|2012-05-07 02:00,7,97.17,97.42,97.12,97.29,285
20120601|2012-05-07 02:30,7,97.29,97.74,97.29,97.58,300
20120601|2012-05-07 03:00,7,97.58,97.66,97.49,97.59,227
20120601|2012-05-07 03:30,7,97.57,97.89,97.47,97.73,314
20120601|2012-05-07 04:00,7,97.75,97.93,97.7,97.87,106
20120601|2012-05-07 04:30,7,97.84,97.89,97.81,97.84,93
20120601|2012-05-07 05:00,7,97.84,97.94,97.75,97.79,134
20120601|2012-05-07 05:30,7,97.77,97.89,97.74,97.84,315
20120601|2012-05-07 06:00,7,97.81,97.95,97.76,97.94,284
20120601|2012-05-07 06:30,7,97.93,98.13,97.73,97.75,331
20120601|2012-05-07 07:00,7,97.72,97.93,97.66,97.78,312
20120601|2012-05-07 07:30,7,97.8,98.01,97.41,97.41,948
20120601|2012-05-07 08:00,7,97.4,97.84,97.38,97.41,1402
20120601|2012-05-07 08:30,7,97.39,97.53,96.8,97.3,2088
20120601|2012-05-07 09:00,7,97.3,97.65,96.65,96.78,2324
20120601|2012-05-07 09:30,7,96.77,96.91,96.45,96.63,1395
20120601|2012-05-07 10:00,7,96.67,97.02,96.45,96.88,1260
20120601|2012-05-07 10:30,7,96.92,97.66,96.91,97.42,1324
20120601|2012-05-07 11:00,7,97.45,97.5,97.13,97.2,427
20120601|2012-05-07 11:30,7,97.22,97.49,97.22,97.36,352
20120601|2012-05-07 12:00,7,97.34,97.73,97.16,97.56,909
20120601|2012-05-07 12:30,7,97.58,98.03,97.58,97.81,1189
20120601|2012-05-07 13:00,7,97.81,98.19,97.71,97.89,2272
20120601|2012-05-07 13:30,7,97.89,97.95,97.8,97.92,457
20120601|2012-05-07 14:00,7,97.96,98.17,97.95,98.09,125
20120601|2012-05-07 14:30,7,98.08,98.1,97.9,97.95,156
20120601|2012-05-07 15:00,7,97.95,97.98,97.89,97.91,80
20120601|2012-05-07 15:30,7,97.91,97.96,97.91,97.94,41
20120601|2012-05-07 19:00,8,98.03,98.03,97.72,97.76,35
20120601|2012-05-07 19:30,8,97.81,97.84,97.76,97.8,13
20120601|2012-05-07 20:00,8,97.79,97.86,97.77,97.8,24
20120601|2012-05-07 20:30,8,97.79,97.8,97.69,97.7,39
20120601|2012-05-07 21:00,8,97.73,97.83,97.73,97.83,23
20120601|2012-05-07 21:30,8,97.8,97.84,97.73,97.83,26
20120601|2012-05-07 22:00,8,97.81,97.82,97.76,97.79,36
20120601|2012-05-07 22:30,8,97.85,97.86,97.8,97.8,16
20120601|2012-05-07 23:00,8,97.87,97.95,97.85,97.95,16
20120601|2012-05-07 23:30,8,97.93,97.93,97.82,97.82,12
20120601|2012-05-08 00:00,8,97.82,97.82,97.68,97.73,26
20120601|2012-05-08 00:30,8,97.78,97.85,97.78,97.8,14
20120601|2012-05-08 01:00,8,97.8,97.8,97.61,97.61,19
20120601|2012-05-08 01:30,8,97.6,97.6,97.21,97.29,263
20120601|2012-05-08 02:00,8,97.29,97.29,96.89,96.89,249
20120601|2012-05-08 02:30,8,96.91,97.09,96.83,97.01,176
20120601|2012-05-08 03:00,8,96.94,96.99,96.78,96.86,301
20120601|2012-05-08 03:30,8,96.87,96.94,96.8,96.85,171
20120601|2012-05-08 04:00,8,96.85,97.18,96.82,96.93,480
20120601|2012-05-08 04:30,8,96.92,96.93,96.72,96.89,244
20120601|2012-05-08 05:00,8,96.93,97.02,96.81,96.92,134
20120601|2012-05-08 05:30,8,96.87,96.91,96.76,96.82,115
20120601|2012-05-08 06:00,8,96.88,97.17,96.82,97.04,258
20120601|2012-05-08 06:30,8,97.06,97.42,97.05,97.34,291
20120601|2012-05-08 07:00,8,97.35,97.44,96.68,96.72,847
20120601|2012-05-08 07:30,8,96.73,97.18,96.7,96.86,821
20120601|2012-05-08 08:00,8,96.87,97.19,96.57,97.01,1759
20120601|2012-05-08 08:30,8,97.03,97.14,96.56,96.62,1326
20120601|2012-05-08 09:00,8,96.61,96.69,96.26,96.53,2210
20120601|2012-05-08 09:30,8,96.48,96.48,95.54,95.8,3657
20120601|2012-05-08 10:00,8,95.78,95.98,95.58,95.93,1358
20120601|2012-05-08 10:30,8,95.91,96.48,95.77,96.18,1883
20120601|2012-05-08 11:00,8,96.16,96.37,96.11,96.2,645
20120601|2012-05-08 11:30,8,96.16,96.25,95.84,96.12,662
20120601|2012-05-08 12:00,8,96.12,96.65,96.07,96.63,1029
20120601|2012-05-08 12:30,8,96.64,96.74,96.46,96.7,714
20120601|2012-05-08 13:00,8,96.7,97.15,96.36,97.14,2378
20120601|2012-05-08 13:30,8,97.1,97.39,97.05,97.31,835
20120601|2012-05-08 14:00,8,97.27,97.39,97.25,97.29,217
20120601|2012-05-08 14:30,8,97.32,97.5,97.3,97.44,122
20120601|2012-05-08 15:00,8,97.43,97.48,97.36,97.44,29
20120601|2012-05-08 15:30,8,97.35,97.46,97.26,97.46,69
20120601|2012-05-08 16:00,8,97.3,97.3,97.3,97.3,9
20120601|2012-05-08 19:00,9,97.23,97.24,97.12,97.2,46
20120601|2012-05-08 19:30,9,97.14,97.17,97.07,97.1,17
20120601|2012-05-08 20:00,9,97.07,97.14,96.97,97,28
20120601|2012-05-08 20:30,9,97,97.08,96.7,96.74,128
20120601|2012-05-08 21:00,9,96.75,96.75,96.57,96.66,46
20120601|2012-05-08 21:30,9,96.65,96.71,96.55,96.58,33
20120601|2012-05-08 22:00,9,96.61,96.71,96.59,96.71,10
20120601|2012-05-08 22:30,9,96.59,96.59,96.53,96.54,20
20120601|2012-05-08 23:00,9,96.58,96.7,96.58,96.67,22
20120601|2012-05-08 23:30,9,96.58,96.58,96.4,96.43,73
20120601|2012-05-09 00:00,9,96.44,96.61,96.37,96.53,26
20120601|2012-05-09 00:30,9,96.52,96.65,96.52,96.61,25
20120601|2012-05-09 01:00,9,96.72,96.79,96.61,96.71,54
20120601|2012-05-09 01:30,9,96.7,96.73,96.63,96.63,16
20120601|2012-05-09 02:00,9,96.63,96.63,96.26,96.33,302
20120601|2012-05-09 02:30,9,96.31,96.62,96.28,96.57,144
20120601|2012-05-09 03:00,9,96.55,96.88,96.45,96.5,346
20120601|2012-05-09 03:30,9,96.5,96.5,96.3,96.34,78
20120601|2012-05-09 04:00,9,96.31,96.43,96.25,96.4,118
20120601|2012-05-09 04:30,9,96.31,96.46,96.2,96.33,200
20120601|2012-05-09 05:00,9,96.36,96.64,96.29,96.6,75
20120601|2012-05-09 05:30,9,96.62,96.68,96.1,96.29,494
20120601|2012-05-09 06:00,9,96.3,96.39,96.1,96.25,234
20120601|2012-05-09 06:30,9,96.23,96.56,96.23,96.47,408
20120601|2012-05-09 07:00,9,96.44,96.49,95.79,95.88,1150
20120601|2012-05-09 07:30,9,95.89,96.05,95.67,95.7,1054
20120601|2012-05-09 08:00,9,95.7,96.04,95.59,95.72,1340
20120601|2012-05-09 08:30,9,95.73,96.07,95.61,95.75,1738
20120601|2012-05-09 09:00,9,95.71,95.97,95.18,95.4,1964
20120601|2012-05-09 09:30,9,95.44,96.54,95.31,96.08,3430
20120601|2012-05-09 10:00,9,96.07,96.43,95.91,96.32,1426
20120601|2012-05-09 10:30,9,96.33,96.77,96.19,96.41,1835
20120601|2012-05-09 11:00,9,96.44,96.46,96.07,96.27,870
20120601|2012-05-09 11:30,9,96.26,96.26,95.85,96.24,1286
20120601|2012-05-09 12:00,9,96.18,96.49,96.09,96.32,957
20120601|2012-05-09 12:30,9,96.33,96.87,96.33,96.76,1392
20120601|2012-05-09 13:00,9,96.78,96.89,96.43,96.82,2605
20120601|2012-05-09 13:30,9,96.81,96.85,96.51,96.52,517
20120601|2012-05-09 14:00,9,96.53,96.56,96.36,96.46,180
20120601|2012-05-09 14:30,9,96.47,96.68,96.46,96.52,184
20120601|2012-05-09 15:00,9,96.52,96.56,96.47,96.56,56
20120601|2012-05-09 15:30,9,96.52,96.55,96.45,96.45,114
20120601|2012-05-09 16:00,9,96.45,96.46,96.34,96.35,18
20120601|2012-05-09 19:00,10,96.5,96.51,96.48,96.48,3
20120601|2012-05-09 19:30,10,96.54,96.79,96.54,96.7,45
20120601|2012-05-09 20:00,10,96.79,96.79,96.63,96.63,11
20120601|2012-05-09 20:30,10,96.79,96.83,96.71,96.81,42
20120601|2012-05-09 21:00,10,96.84,96.91,96.84,96.9,20
20120601|2012-05-09 21:30,10,96.88,96.88,96.7,96.7,14
20120601|2012-05-09 22:00,10,96.64,96.64,96.31,96.41,52
20120601|2012-05-09 22:30,10,96.36,96.36,96.36,96.36,1
20120601|2012-05-09 23:00,10,96.46,96.49,96.44,96.49,7
20120601|2012-05-09 23:30,10,96.5,96.74,96.49,96.7,30
20120601|2012-05-10 00:00,10,96.66,96.79,96.66,96.72,27
20120601|2012-05-10 00:30,10,96.79,96.83,96.72,96.73,47
20120601|2012-05-10 01:00,10,96.81,96.86,96.71,96.73,18
20120601|2012-05-10 01:30,10,96.75,96.8,96.67,96.76,79
20120601|2012-05-10 02:00,10,96.75,96.84,96.67,96.76,187
20120601|2012-05-10 02:30,10,96.8,96.8,96.6,96.76,104
20120601|2012-05-10 03:00,10,96.7,96.7,96.33,96.42,296
20120601|2012-05-10 03:30,10,96.44,96.62,96.33,96.4,132
20120601|2012-05-10 04:00,10,96.45,96.54,96.16,96.17,304
20120601|2012-05-10 04:30,10,96.2,96.39,96.2,96.23,275
20120601|2012-05-10 05:00,10,96.24,96.31,96.08,96.27,146
20120601|2012-05-10 05:30,10,96.28,96.54,96.22,96.47,210
20120601|2012-05-10 06:00,10,96.51,96.51,96.24,96.4,229
20120601|2012-05-10 06:30,10,96.39,96.75,96.39,96.67,347
20120601|2012-05-10 07:00,10,96.66,97.1,96.64,97.1,1173
20120601|2012-05-10 07:30,10,97.08,97.7,97.08,97.4,1918
20120601|2012-05-10 08:00,10,97.4,97.5,97.09,97.43,1692
20120601|2012-05-10 08:30,10,97.43,97.7,97.15,97.24,1839
20120601|2012-05-10 09:00,10,97.22,97.39,97.03,97.12,1215
20120601|2012-05-10 09:30,10,97.1,97.12,96.64,96.75,2322
20120601|2012-05-10 10:00,10,96.74,97.18,96.57,97.11,1979
20120601|2012-05-10 10:30,10,97.14,97.3,96.95,97.02,1085
20120601|2012-05-10 11:00,10,96.97,97.17,96.89,97.11,725
20120601|2012-05-10 11:30,10,97.12,97.26,96.98,97.23,710
20120601|2012-05-10 12:00,10,97.24,97.35,97.03,97.24,589
20120601|2012-05-10 12:30,10,97.22,97.33,97.04,97.29,470
20120601|2012-05-10 13:00,10,97.28,97.37,97.03,97.12,3035
20120601|2012-05-10 13:30,10,97.1,97.12,96.94,96.94,575
20120601|2012-05-10 14:00,10,96.94,96.97,96.79,96.81,113
20120601|2012-05-10 14:30,10,96.81,96.9,96.7,96.79,145
20120601|2012-05-10 15:00,10,96.79,96.93,96.74,96.9,60
20120601|2012-05-10 15:30,10,96.93,96.95,96.76,96.77,45
20120601|2012-05-10 16:00,10,96.74,96.74,96.47,96.47,80
20120601|2012-05-10 16:30,10,96.54,96.54,96.54,96.54,1
20120601|2012-05-10 19:00,11,96.22,96.34,96.13,96.31,80
20120601|2012-05-10 19:30,11,96.31,96.42,96.16,96.42,32
20120601|2012-05-10 20:00,11,96.4,96.4,95.98,96.06,85
20120601|2012-05-10 20:30,11,96.08,96.14,95.81,95.92,125
20120601|2012-05-10 21:00,11,95.96,96.08,95.9,95.93,65
20120601|2012-05-10 21:30,11,95.98,96.03,95.96,96,35
20120601|2012-05-10 22:00,11,96.01,96.01,95.92,95.94,34
20120601|2012-05-10 22:30,11,95.93,95.98,95.92,95.98,18
20120601|2012-05-10 23:00,11,95.91,95.94,95.79,95.84,43
20120601|2012-05-10 23:30,11,95.89,96.1,95.89,96.02,49
20120601|2012-05-11 00:00,11,96.04,96.24,96.04,96.18,82
20120601|2012-05-11 00:30,11,96.08,96.12,95.95,96.04,217
20120601|2012-05-11 01:00,11,96.07,96.07,95.85,96.03,53
20120601|2012-05-11 01:30,11,96.04,96.09,96.01,96.08,54
20120601|2012-05-11 02:00,11,96.07,96.09,95.81,95.82,120
20120601|2012-05-11 02:30,11,95.81,95.91,95.74,95.9,226
20120601|2012-05-11 03:00,11,95.91,96.12,95.9,96.12,208
20120601|2012-05-11 03:30,11,96.13,96.29,96.11,96.2,461
20120601|2012-05-11 04:00,11,96.15,96.23,96.02,96.03,170
20120601|2012-05-11 04:30,11,96.02,96.07,95.92,96.05,118
20120601|2012-05-11 05:00,11,96.04,96.15,95.99,96.15,74
20120601|2012-05-11 05:30,11,96.1,96.16,95.92,95.95,211
20120601|2012-05-11 06:00,11,95.96,96.07,95.87,96.01,59
20120601|2012-05-11 06:30,11,96.07,96.35,96.07,96.24,222
20120601|2012-05-11 07:00,11,96.25,96.26,96,96.01,253
20120601|2012-05-11 07:30,11,96.06,96.11,95.64,95.7,786
20120601|2012-05-11 08:00,11,95.71,96.12,95.7,95.86,1029
20120601|2012-05-11 08:30,11,95.83,96.24,95.75,96.15,1261
20120601|2012-05-11 09:00,11,96.19,96.75,96.02,96.71,2132
20120601|2012-05-11 09:30,11,96.76,96.94,96.6,96.78,1612
20120601|2012-05-11 10:00,11,96.8,97.18,96.65,97.02,1171
20120601|2012-05-11 10:30,11,97.04,97.2,96.68,96.8,753
20120601|2012-05-11 11:00,11,96.82,96.84,96.52,96.72,403
20120601|2012-05-11 11:30,11,96.67,96.74,96.54,96.56,293
20120601|2012-05-11 12:00,11,96.56,96.56,96.13,96.27,1086
20120601|2012-05-11 12:30,11,96.29,96.45,96.1,96.4,632
20120601|2012-05-11 13:00,11,96.44,96.44,96.04,96.04,1447
20120601|2012-05-11 13:30,11,96.06,96.06,95.8,95.83,586
20120601|2012-05-11 14:00,11,95.87,95.93,95.75,95.86,72
20120601|2012-05-11 14:30,11,95.85,95.89,95.84,95.86,88
20120601|2012-05-11 15:00,11,95.84,95.84,95.64,95.65,19
20120601|2012-05-11 15:30,11,95.63,95.64,95.62,95.64,7
20120601|2012-05-11 16:00,11,95.64,95.75,95.6,95.75,25
20120601|2012-05-11 16:30,11,95.6,95.6,95.6,95.6,5
20120601|2012-05-13 17:00,13,95.85,95.85,95.38,95.53,19
20120601|2012-05-13 17:30,13,95.49,95.58,95.39,95.41,14
20120601|2012-05-13 18:00,13,95.43,95.62,95.36,95.62,12
20120601|2012-05-13 18:30,13,95.58,95.58,95.38,95.51,15
20120601|2012-05-13 19:00,14,95.56,95.64,95.46,95.64,36
20120601|2012-05-13 19:30,14,95.62,95.78,95.62,95.73,10
20120601|2012-05-13 20:00,14,95.68,95.75,95.46,95.52,92
20120601|2012-05-13 20:30,14,95.48,95.5,95.18,95.26,82
20120601|2012-05-13 21:00,14,95.38,95.43,95.26,95.33,35
20120601|2012-05-13 21:30,14,95.33,95.44,95.29,95.43,45
20120601|2012-05-13 22:00,14,95.43,95.47,95.38,95.46,11
20120601|2012-05-13 22:30,14,95.42,95.61,95.42,95.61,82
20120601|2012-05-13 23:00,14,95.6,95.74,95.56,95.71,71
20120601|2012-05-13 23:30,14,95.73,95.8,95.64,95.69,62
20120601|2012-05-14 00:00,14,95.72,95.78,95.7,95.76,22
20120601|2012-05-14 00:30,14,95.74,95.78,95.45,95.47,89
20120601|2012-05-14 01:00,14,95.48,95.57,95.38,95.41,29
20120601|2012-05-14 01:30,14,95.41,95.46,95.41,95.42,12
20120601|2012-05-14 02:00,14,95.44,95.51,94.7,94.86,791
20120601|2012-05-14 02:30,14,94.83,94.96,94.74,94.87,225
20120601|2012-05-14 03:00,14,94.85,94.85,94.35,94.36,1113
20120601|2012-05-14 03:30,14,94.4,94.4,93.73,93.83,1024
20120601|2012-05-14 04:00,14,93.8,94.44,93.65,94.38,686
20120601|2012-05-14 04:30,14,94.39,94.44,94.21,94.22,131
20120601|2012-05-14 05:00,14,94.24,94.28,94.07,94.24,155
20120601|2012-05-14 05:30,14,94.2,94.26,94.13,94.18,75
20120601|2012-05-14 06:00,14,94.18,94.5,94.15,94.38,159
20120601|2012-05-14 06:30,14,94.42,94.51,94.36,94.42,210
20120601|2012-05-14 07:00,14,94.44,94.65,94.17,94.19,795
20120601|2012-05-14 07:30,14,94.19,94.24,93.86,93.93,830
20120601|2012-05-14 08:00,14,93.92,94.37,93.85,94.29,1513
20120601|2012-05-14 08:30,14,94.31,94.48,93.92,94.2,1842
20120601|2012-05-14 09:00,14,94.21,94.25,93.85,94.19,1537
20120601|2012-05-14 09:30,14,94.15,94.59,94.15,94.33,1472
20120601|2012-05-14 10:00,14,94.33,94.74,94.27,94.61,1301
20120601|2012-05-14 10:30,14,94.62,94.75,94.53,94.72,657
20120601|2012-05-14 11:00,14,94.7,94.74,94.53,94.6,818
20120601|2012-05-14 11:30,14,94.57,94.57,94.33,94.39,553
20120601|2012-05-14 12:00,14,94.45,94.57,94.18,94.43,496
20120601|2012-05-14 12:30,14,94.44,94.7,94.39,94.53,596
20120601|2012-05-14 13:00,14,94.6,95.09,94.42,94.75,2767
20120601|2012-05-14 13:30,14,94.75,94.82,94.38,94.38,411
20120601|2012-05-14 14:00,14,94.5,94.54,94.37,94.42,147
20120601|2012-05-14 14:30,14,94.43,94.45,94.14,94.17,341
20120601|2012-05-14 15:00,14,94.15,94.19,94.14,94.18,35
20120601|2012-05-14 15:30,14,94.12,94.12,94.05,94.05,166
20120601|2012-05-14 16:00,14,94.05,94.17,93.96,94.17,60
20120601|2012-05-14 16:30,14,94.06,94.06,94,94,2
20120601|2012-05-14 19:00,15,94.35,94.4,94.25,94.25,53
20120601|2012-05-14 19:30,15,94.24,94.28,94.2,94.2,22
20120601|2012-05-14 20:00,15,94.2,94.23,94.09,94.2,30
20120601|2012-05-14 20:30,15,94.12,94.16,94.01,94.16,22
20120601|2012-05-14 21:00,15,94.22,94.34,94.22,94.28,37
20120601|2012-05-14 21:30,15,94.24,94.3,94.24,94.3,21
20120601|2012-05-14 22:00,15,94.34,94.43,94.33,94.33,28
20120601|2012-05-14 22:30,15,94.31,94.34,94.19,94.34,20
20120601|2012-05-14 23:00,15,94.34,94.34,94.3,94.31,23
20120601|2012-05-14 23:30,15,94.32,94.35,94.15,94.19,37
20120601|2012-05-15 00:00,15,94.26,94.26,94.16,94.19,6
20120601|2012-05-15 00:30,15,94.15,94.31,94.13,94.26,17
20120601|2012-05-15 01:00,15,94.29,94.47,94.29,94.38,73
20120601|2012-05-15 01:30,15,94.36,94.65,94.29,94.64,90
20120601|2012-05-15 02:00,15,94.62,94.9,94.62,94.85,309
20120601|2012-05-15 02:30,15,94.85,95.02,94.77,94.87,156
20120601|2012-05-15 03:00,15,94.84,94.85,94.46,94.52,271
20120601|2012-05-15 03:30,15,94.46,94.47,94.25,94.43,152
20120601|2012-05-15 04:00,15,94.45,94.56,94.37,94.5,264
20120601|2012-05-15 04:30,15,94.5,94.58,94.3,94.52,255
20120601|2012-05-15 05:00,15,94.56,94.83,94.55,94.76,338
20120601|2012-05-15 05:30,15,94.72,94.95,94.66,94.86,249
20120601|2012-05-15 06:00,15,94.78,94.82,94.62,94.66,196
20120601|2012-05-15 06:30,15,94.67,94.83,94.63,94.8,105
20120601|2012-05-15 07:00,15,94.8,95.07,94.8,94.98,755
20120601|2012-05-15 07:30,15,95,95.48,94.87,94.89,1975
20120601|2012-05-15 08:00,15,94.9,94.94,94.33,94.64,2072
20120601|2012-05-15 08:30,15,94.65,95.01,94.5,94.86,1191
20120601|2012-05-15 09:00,15,94.87,95.09,94.67,94.93,1269
20120601|2012-05-15 09:30,15,94.95,95.02,94.67,94.79,662
20120601|2012-05-15 10:00,15,94.76,94.82,94.12,94.23,1535
20120601|2012-05-15 10:30,15,94.22,94.68,94.11,94.55,875
20120601|2012-05-15 11:00,15,94.56,94.64,94.35,94.57,892
20120601|2012-05-15 11:30,15,94.54,94.61,94.36,94.44,317
20120601|2012-05-15 12:00,15,94.46,94.47,93.95,94.06,1368
20120601|2012-05-15 12:30,15,94.05,94.2,93.84,94.12,1150
20120601|2012-05-15 13:00,15,94.13,94.27,93.79,93.97,1317
20120601|2012-05-15 13:30,15,93.97,93.97,93.53,93.56,736
20120601|2012-05-15 14:00,15,93.6,93.6,93.1,93.15,716
20120601|2012-05-15 14:30,15,93.08,93.26,93.08,93.24,310
20120601|2012-05-15 15:00,15,93.27,93.3,93.17,93.17,142
20120601|2012-05-15 15:30,15,93.15,93.15,92.99,93.15,235
20120601|2012-05-15 16:00,15,93.12,93.12,93.11,93.12,11
20120601|2012-05-15 19:00,16,93.39,93.49,93.11,93.11,44
20120601|2012-05-15 19:30,16,93.1,93.39,93.1,93.32,89
20120601|2012-05-15 20:00,16,93.32,93.41,93.17,93.17,54
20120601|2012-05-15 20:30,16,93.15,93.22,93.13,93.15,24
20120601|2012-05-15 21:00,16,93.1,93.1,92.89,92.98,195
20120601|2012-05-15 21:30,16,92.92,93.01,92.91,92.93,38
20120601|2012-05-15 22:00,16,92.9,92.92,92.59,92.64,184
20120601|2012-05-15 22:30,16,92.69,92.75,92.64,92.64,51
20120601|2012-05-15 23:00,16,92.72,92.73,92.59,92.62,26
20120601|2012-05-15 23:30,16,92.74,92.82,92.64,92.69,72
20120601|2012-05-16 00:00,16,92.65,92.72,92.63,92.7,19
20120601|2012-05-16 00:30,16,92.69,92.69,92.58,92.6,72
20120601|2012-05-16 01:00,16,92.54,92.54,92.14,92.15,297
20120601|2012-05-16 01:30,16,92.21,92.44,92.16,92.29,185
20120601|2012-05-16 02:00,16,92.32,92.36,91.83,92.04,480
20120601|2012-05-16 02:30,16,92.03,92.28,91.81,92.24,444
20120601|2012-05-16 03:00,16,92.24,92.56,92.19,92.49,303
20120601|2012-05-16 03:30,16,92.53,92.58,92.26,92.49,269
20120601|2012-05-16 04:00,16,92.45,92.63,92.26,92.61,391
20120601|2012-05-16 04:30,16,92.62,92.63,92.13,92.23,265
20120601|2012-05-16 05:00,16,92.17,92.49,92.1,92.42,309
20120601|2012-05-16 05:30,16,92.43,92.48,92.31,92.39,184
20120601|2012-05-16 06:00,16,92.39,92.73,92.35,92.73,266
20120601|2012-05-16 06:30,16,92.7,92.89,92.64,92.86,273
20120601|2012-05-16 07:00,16,92.86,93.07,92.8,92.87,498
20120601|2012-05-16 07:30,16,92.95,93.03,92.53,92.61,567
20120601|2012-05-16 08:00,16,92.6,93.1,92.57,92.99,801
20120601|2012-05-16 08:30,16,92.99,93.42,92.72,93.37,1598
20120601|2012-05-16 09:00,16,93.36,93.5,93.08,93.22,1640
20120601|2012-05-16 09:30,16,93.36,94.17,93.36,93.79,3357
20120601|2012-05-16 10:00,16,93.79,93.79,92.78,93.03,2664
20120601|2012-05-16 10:30,16,93.01,93.35,92.86,93.29,780
20120601|2012-05-16 11:00,16,93.31,93.42,93.06,93.21,590
20120601|2012-05-16 11:30,16,93.2,93.41,93.16,93.21,695
20120601|2012-05-16 12:00,16,93.2,93.27,92.85,92.86,736
20120601|2012-05-16 12:30,16,92.85,92.91,92.28,92.8,1393
20120601|2012-05-16 13:00,16,92.85,93.31,92.53,92.78,1827
20120601|2012-05-16 13:30,16,92.77,92.91,92.64,92.79,351
20120601|2012-05-16 14:00,16,92.8,92.88,92.7,92.85,291
20120601|2012-05-16 14:30,16,92.85,92.89,92.6,92.6,191
20120601|2012-05-16 15:00,16,92.62,92.68,92.6,92.64,116
20120601|2012-05-16 15:30,16,92.64,92.75,92.64,92.74,53
20120601|2012-05-16 16:00,16,92.83,92.83,92.75,92.75,3
20120601|2012-05-16 19:00,17,93.09,93.25,93.09,93.25,61
20120601|2012-05-16 19:30,17,93.25,93.29,93.25,93.29,10
20120601|2012-05-16 20:00,17,93.36,93.37,93.12,93.24,18
20120601|2012-05-16 20:30,17,93.25,93.25,93.11,93.11,19
20120601|2012-05-16 21:00,17,93.05,93.05,92.94,93.04,9
20120601|2012-05-16 21:30,17,93.11,93.17,93.01,93.17,10
20120601|2012-05-16 22:00,17,93.12,93.26,93.12,93.17,13
20120601|2012-05-16 22:30,17,93.23,93.23,93.2,93.21,8
20120601|2012-05-16 23:30,17,93.18,93.44,93.18,93.44,29
20120601|2012-05-17 00:00,17,93.45,93.52,93.41,93.43,26
20120601|2012-05-17 00:30,17,93.45,93.71,93.45,93.67,80
20120601|2012-05-17 01:00,17,93.59,93.65,93.53,93.53,60
20120601|2012-05-17 01:30,17,93.52,93.52,93.29,93.45,24
20120601|2012-05-17 02:00,17,93.39,93.41,93.13,93.3,167
20120601|2012-05-17 02:30,17,93.29,93.47,93.2,93.24,213
20120601|2012-05-17 03:00,17,93.21,93.33,93.06,93.08,241
20120601|2012-05-17 03:30,17,93.1,93.41,93.1,93.29,298
20120601|2012-05-17 04:00,17,93.23,93.23,93,93.11,70
20120601|2012-05-17 04:30,17,93.04,93.22,92.97,93.1,95
20120601|2012-05-17 05:00,17,93.05,93.12,92.74,92.97,180
20120601|2012-05-17 05:30,17,92.95,92.97,92.77,92.85,155
20120601|2012-05-17 06:00,17,92.84,93.05,92.77,92.86,185
20120601|2012-05-17 06:30,17,92.84,92.98,92.66,92.98,402
20120601|2012-05-17 07:00,17,93,93.4,92.93,93.25,566
20120601|2012-05-17 07:30,17,93.25,93.88,93.1,93.72,1208
20120601|2012-05-17 08:00,17,93.74,93.74,93.34,93.5,584
20120601|2012-05-17 08:30,17,93.47,93.63,93.04,93.25,1322
20120601|2012-05-17 09:00,17,93.24,93.51,92.82,93.18,1920
20120601|2012-05-17 09:30,17,93.13,93.3,92.82,93.02,1483
20120601|2012-05-17 10:00,17,93.03,93.13,92.76,92.82,1543
20120601|2012-05-17 10:30,17,92.79,93,92.55,92.97,1199
20120601|2012-05-17 11:00,17,92.95,92.97,92.25,92.41,1753
20120601|2012-05-17 11:30,17,92.41,92.64,92.09,92.58,1023
20120601|2012-05-17 12:00,17,92.55,92.84,92.5,92.65,601
20120601|2012-05-17 12:30,17,92.63,92.65,92.29,92.49,810
20120601|2012-05-17 13:00,17,92.46,92.83,92.24,92.53,1527
20120601|2012-05-17 13:30,17,92.51,92.59,92.38,92.47,351
20120601|2012-05-17 14:00,17,92.48,92.53,92.29,92.36,214
20120601|2012-05-17 14:30,17,92.28,92.55,92.16,92.54,184
20120601|2012-05-17 15:00,17,92.53,92.53,92.45,92.53,23
20120601|2012-05-17 15:30,17,92.55,92.65,92.5,92.59,74
20120601|2012-05-17 16:00,17,92.67,92.85,92.64,92.85,15
20120601|2012-05-17 16:30,17,92.7,92.7,92.7,92.7,1
20120601|2012-05-17 19:00,18,92.68,92.69,92.65,92.65,15
20120601|2012-05-17 19:30,18,92.57,92.63,92.49,92.53,17
20120601|2012-05-17 20:00,18,92.52,92.6,92.43,92.49,22
20120601|2012-05-17 20:30,18,92.46,92.56,92.45,92.51,46
20120601|2012-05-17 21:00,18,92.57,92.57,92.48,92.49,35
20120601|2012-05-17 21:30,18,92.56,92.67,92.54,92.67,52
20120601|2012-05-17 22:00,18,92.62,92.76,92.54,92.6,49
20120601|2012-05-17 22:30,18,92.62,92.62,92.58,92.58,4
20120601|2012-05-17 23:00,18,92.54,92.54,92.44,92.51,13
20120601|2012-05-17 23:30,18,92.45,92.45,92,92.09,136
20120601|2012-05-18 00:00,18,92.05,92.08,91.71,91.71,142
20120601|2012-05-18 00:30,18,91.69,91.91,91.62,91.88,58
20120601|2012-05-18 01:00,18,92,92.16,91.9,92.12,63
20120601|2012-05-18 01:30,18,92.1,92.16,91.86,92.05,85
20120601|2012-05-18 02:00,18,92.06,92.53,91.98,92.5,147
20120601|2012-05-18 02:30,18,92.49,92.63,92.29,92.31,156
20120601|2012-05-18 03:00,18,92.29,92.67,92.23,92.65,259
20120601|2012-05-18 03:30,18,92.65,92.65,92.47,92.52,63
20120601|2012-05-18 04:00,18,92.51,92.57,92.23,92.47,158
20120601|2012-05-18 04:30,18,92.51,92.6,92.45,92.6,43
20120601|2012-05-18 05:00,18,92.62,92.65,92.49,92.55,89
20120601|2012-05-18 05:30,18,92.63,92.66,92.52,92.6,63
20120601|2012-05-18 06:00,18,92.65,92.88,92.65,92.86,290
20120601|2012-05-18 06:30,18,92.84,92.84,92.64,92.66,145
20120601|2012-05-18 07:00,18,92.66,92.78,92.55,92.55,252
20120601|2012-05-18 07:30,18,92.53,92.7,92.39,92.48,427
20120601|2012-05-18 08:00,18,92.47,92.48,92.15,92.2,628
20120601|2012-05-18 08:30,18,92.17,92.17,91.68,91.83,1286
20120601|2012-05-18 09:00,18,91.8,92.1,91.71,92.01,459
20120601|2012-05-18 09:30,18,92.01,92.56,91.96,92.48,693
20120601|2012-05-18 10:00,18,92.46,92.49,92.16,92.19,565
20120601|2012-05-18 10:30,18,92.23,92.23,91.77,92.02,789
20120601|2012-05-18 11:00,18,92.05,92.32,91.92,92.28,504
20120601|2012-05-18 11:30,18,92.27,92.32,91.93,91.97,335
20120601|2012-05-18 12:00,18,91.98,92.21,91.97,92.1,221
20120601|2012-05-18 12:30,18,92.09,92.24,92.02,92.07,498
20120601|2012-05-18 13:00,18,92.02,92.04,91.08,91.52,1760
20120601|2012-05-18 13:30,18,91.51,91.56,91.39,91.51,177
20120601|2012-05-18 14:00,18,91.48,91.85,91.37,91.37,234
20120601|2012-05-18 14:30,18,91.4,91.4,91.03,91.03,429
20120601|2012-05-18 15:00,18,91.05,91.12,90.96,91.12,25
20120601|2012-05-18 15:30,18,91.11,91.15,91.11,91.13,14
20120601|2012-05-18 16:00,18,91.34,91.43,91.31,91.31,33
20120601|2012-05-18 16:30,18,91.5,91.51,91.5,91.51,5
20120601|2012-05-20 17:00,20,91.26,91.26,91.22,91.22,2
20120601|2012-05-20 18:00,20,90.86,90.86,90.86,90.86,5
20120601|2012-05-20 18:30,20,91.23,91.24,91.23,91.23,9
20120601|2012-05-20 19:00,21,91.47,91.47,91.47,91.47,3
20120601|2012-05-20 19:30,21,91.67,91.67,91.65,91.65,8
20120601|2012-05-20 20:30,21,91.85,91.85,91.85,91.85,5
20120601|2012-05-20 22:00,21,91.9,91.9,91.9,91.9,25
20120601|2012-05-20 23:30,21,91.96,91.96,91.94,91.94,2
20120601|2012-05-21 01:00,21,91.8,91.8,91.8,91.8,3
20120601|2012-05-21 01:30,21,91.65,91.73,91.65,91.73,2
20120601|2012-05-21 02:00,21,91.73,91.93,91.66,91.9,6
20120601|2012-05-21 02:30,21,92.02,92.12,91.98,92.03,6
20120601|2012-05-21 03:00,21,92.19,92.19,92.07,92.14,8
20120601|2012-05-21 03:30,21,92.07,92.07,91.98,91.98,3
20120601|2012-05-21 04:00,21,91.9,91.92,91.86,91.92,14
20120601|2012-05-21 04:30,21,91.9,91.9,91.68,91.68,9
20120601|2012-05-21 05:00,21,91.77,91.77,91.77,91.77,1
20120601|2012-05-21 06:30,21,91.95,91.95,91.78,91.78,26
20120601|2012-05-21 07:00,21,91.72,91.74,91.63,91.74,22
20120601|2012-05-21 07:30,21,91.77,91.83,91.63,91.63,23
20120601|2012-05-21 08:00,21,91.6,91.85,91.54,91.69,63
20120601|2012-05-21 08:30,21,91.77,91.94,91.6,91.75,123
20120601|2012-05-21 09:00,21,91.98,91.98,91.98,91.98,47
20120601|2012-05-21 09:30,21,92.19,92.35,92.17,92.19,105
20120601|2012-05-21 10:00,21,92.03,92.15,92.01,92.01,19
20120601|2012-05-21 10:30,21,92.16,92.25,92.16,92.25,4
20120601|2012-05-21 11:00,21,92.19,92.37,92.15,92.37,13
20120601|2012-05-21 11:30,21,92.35,92.35,92.24,92.32,21
20120601|2012-05-21 12:00,21,92.32,92.41,92.31,92.41,16
20120601|2012-05-21 12:30,21,92.53,92.53,92.35,92.35,38
20120601|2012-05-21 13:00,21,92.26,92.52,92.16,92.52,41
20120701|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20120701|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20120701|2008-05-07 15:00,7,114.08,114.08,114.08,114.08,0
20120701|2008-05-08 15:00,8,115.65,115.65,115.65,115.65,0
20120701|2008-05-09 15:00,9,118.87,118.87,118.87,118.87,0
20120701|2008-05-12 15:30,12,117.73,117.73,117.73,117.73,0
20120701|2008-05-13 15:00,13,118.45,118.45,118.45,118.45,0
20120701|2008-05-14 15:00,14,119.06,119.06,119.06,119.06,0
20120701|2008-05-15 15:00,15,119.37,119.37,119.37,119.37,0
20120701|2008-05-16 15:00,16,124.11,124.11,124.11,124.11,0
20120701|2008-05-20 15:30,20,132.59,132.59,132.59,132.59,0
20120701|2008-05-21 15:30,21,136.25,136.25,136.25,136.25,0
20120701|2008-05-22 15:30,22,131.18,131.18,131.18,131.18,0
20120701|2008-05-23 15:00,23,129.87,129.87,129.87,129.87,0
20120701|2008-05-26 12:30,26,130.54,130.54,130.54,130.54,0
20120701|2008-05-27 15:00,27,127.89,127.89,127.89,127.89,0
20120701|2008-05-28 15:00,28,127.44,127.44,127.44,127.44,0
20120701|2008-05-29 15:00,29,124.95,124.95,124.95,124.95,0
20120701|2008-05-30 15:00,30,124.21,124.21,124.21,124.21,0
20120701|2008-06-03 15:30,3,123.75,123.75,123.75,123.75,0
20120701|2008-06-04 15:00,4,121.97,121.97,121.97,121.97,0
20120701|2008-06-05 15:30,5,125.49,125.49,125.49,125.49,0
20120701|2008-06-06 15:00,6,131.02,131.02,131.02,131.02,0
20120701|2008-06-09 15:30,9,128.48,128.48,128.48,128.48,0
20120701|2008-06-10 15:00,10,128.96,128.96,128.96,128.96,0
20120701|2008-06-11 15:00,11,134.37,134.37,134.37,134.37,0
20120701|2008-06-12 15:00,12,135.29,135.29,135.29,135.29,0
20120701|2008-06-13 15:00,13,134.36,134.36,134.36,134.36,0
20120701|2008-06-16 15:30,16,135.27,135.27,135.27,135.27,0
20120701|2008-06-17 15:00,17,133.98,133.98,133.98,133.98,0
20120701|2008-06-18 15:30,18,135.16,135.16,135.16,135.16,0
20120701|2008-06-19 15:00,19,131.41,131.41,131.41,131.41,0
20120701|2008-06-20 15:00,20,132.72,132.72,132.72,132.72,0
20120701|2008-06-23 15:30,23,133.72,133.72,133.72,133.72,0
20120701|2008-06-24 15:00,24,134.4,134.4,134.4,134.4,0
20120701|2008-06-25 15:00,25,132.62,132.62,132.62,132.62,0
20120701|2008-06-26 15:00,26,135.91,135.91,135.91,135.91,0
20120701|2008-06-27 15:00,27,135.8,135.8,135.8,135.8,0
20120701|2008-06-30 15:00,30,136.06,136.06,136.06,136.06,0
20120701|2008-07-01 15:00,1,137.18,137.18,137.18,137.18,0
20120701|2008-07-02 15:00,2,140.01,140.01,140.01,140.01,0
20120701|2008-07-03 15:00,3,141.72,141.72,141.72,141.72,0
20120701|2008-07-04 12:00,4,140.65,140.65,140.65,140.65,0
20120701|2008-07-08 15:00,8,136.47,136.47,136.47,136.47,0
20120701|2008-07-09 15:00,9,136.24,136.24,136.24,136.24,0
20120701|2008-07-10 15:30,10,139.21,139.21,139.21,139.21,0
20120701|2008-07-11 15:00,11,140.56,140.56,140.56,140.56,0
20120701|2008-07-14 15:00,14,141.79,141.79,141.79,141.79,0
20120701|2008-07-15 15:00,15,137.11,137.11,137.11,137.11,0
20120701|2008-07-16 15:00,16,134,134,134,134,0
20120701|2008-07-17 15:00,17,129.19,129.19,129.19,129.19,0
20120701|2008-07-18 15:00,18,128.88,128.88,128.88,128.88,0
20120701|2008-07-21 15:00,21,131.22,131.22,131.22,131.22,0
20120701|2008-07-22 15:00,22,129.16,129.16,129.16,129.16,0
20120701|2008-07-23 15:30,23,125.89,125.89,125.89,125.89,0
20120701|2008-07-24 15:00,24,122.91,122.91,122.91,122.91,0
20120701|2008-07-25 15:00,25,120.59,120.59,120.59,120.59,0
20120701|2008-07-28 15:00,28,121.48,121.48,121.48,121.48,0
20120701|2008-07-29 15:00,29,119.31,119.31,119.31,119.31,0
20120701|2008-07-30 15:00,30,122.14,122.14,122.14,122.14,0
20120701|2008-07-31 15:30,31,119.54,119.54,119.54,119.54,0
20120701|2008-08-01 15:00,1,121.99,121.99,121.99,121.99,0
20120701|2008-08-04 15:00,4,118.8,118.8,118.8,118.8,0
20120701|2008-08-05 15:00,5,115.36,115.36,115.36,115.36,0
20120701|2008-08-06 15:00,6,114.51,114.51,114.51,114.51,0
20120701|2008-08-07 15:00,7,114.61,114.61,114.61,114.61,0
20120701|2008-08-08 15:00,8,112.02,112.02,112.02,112.02,0
20120701|2008-08-11 15:00,11,112.02,112.02,112.02,112.02,0
20120701|2008-08-12 15:00,12,110.26,110.26,110.26,110.26,0
20120701|2008-08-13 15:00,13,112.11,112.11,112.11,112.11,0
20120701|2008-08-14 15:00,14,111.94,111.94,111.94,111.94,0
20120701|2008-08-15 15:00,15,112.92,112.92,112.92,112.92,0
20120701|2008-08-18 15:00,18,111.33,111.33,111.33,111.33,0
20120701|2008-08-19 15:00,19,112.45,112.45,112.45,112.45,0
20120701|2008-08-20 15:00,20,114.7,114.7,114.7,114.7,0
20120701|2008-08-21 15:00,21,121.62,121.62,121.62,121.62,0
20120701|2008-08-22 15:00,22,115.69,115.69,115.69,115.69,0
20120701|2008-08-25 15:00,25,116.7,116.7,116.7,116.7,0
20120701|2008-08-26 15:00,26,117.27,117.27,117.27,117.27,0
20120701|2008-08-27 15:00,27,118.7,118.7,118.7,118.7,0
20120701|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20120701|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20120701|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120701|2008-09-02 15:00,2,115.46,115.46,115.46,115.46,0
20120701|2008-09-03 15:00,3,114.75,114.75,114.75,114.75,0
20120701|2008-09-04 15:00,4,112.54,112.54,112.54,112.54,0
20120701|2008-09-05 15:00,5,109.64,109.64,109.64,109.64,0
20120701|2008-09-08 15:30,8,109.25,109.25,109.25,109.25,0
20120701|2008-09-09 15:00,9,106.6,106.6,106.6,106.6,0
20120701|2008-09-10 15:30,10,105.98,105.98,105.98,105.98,0
20120701|2008-09-11 15:00,11,104.67,104.67,104.67,104.67,0
20120701|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120701|2008-09-15 15:00,15,100.67,100.67,100.67,100.67,0
20120701|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20120701|2008-09-17 15:00,17,98.17,98.17,98.17,98.17,0
20120701|2008-09-18 15:00,18,99.58,99.58,99.58,99.58,0
20120701|2008-09-19 15:00,19,104.72,104.72,104.72,104.72,0
20120701|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120701|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120701|2008-09-24 15:00,24,107.04,107.04,107.04,107.04,0
20120701|2008-09-25 15:00,25,109.61,109.61,109.61,109.61,0
20120701|2008-09-26 15:00,26,109.52,109.52,109.52,109.52,0
20120701|2008-09-29 15:00,29,101.92,101.92,101.92,101.92,0
20120701|2008-09-30 15:00,30,105.73,105.73,105.73,105.73,0
20120701|2008-10-01 15:00,1,103.08,103.08,103.08,103.08,0
20120701|2008-10-02 15:00,2,98.94,98.94,98.94,98.94,0
20120701|2008-10-03 15:00,3,97.9,97.9,97.9,97.9,0
20120701|2008-10-06 15:00,6,92.78,92.78,92.78,92.78,0
20120701|2008-10-07 15:00,7,94.73,94.73,94.73,94.73,0
20120701|2008-10-09 15:00,9,93.9,93.9,93.9,93.9,0
20120701|2008-10-10 15:00,10,87.77,87.77,87.77,87.77,0
20120701|2008-10-13 15:00,13,90.02,90.02,90.02,90.02,0
20120701|2008-10-14 15:30,14,87.88,87.88,87.88,87.88,0
20120701|2008-10-15 15:00,15,85.12,85.12,85.12,85.12,0
20120701|2008-10-16 15:00,16,82.98,82.98,82.98,82.98,0
20120701|2008-10-17 15:00,17,84.53,84.53,84.53,84.53,0
20120701|2008-10-20 15:00,20,86.8,86.8,86.8,86.8,0
20120701|2008-10-21 15:00,21,86.91,86.91,86.91,86.91,0
20120701|2008-10-22 15:00,22,82.68,82.68,82.68,82.68,0
20120701|2008-10-23 15:00,23,83.49,83.49,83.49,83.49,0
20120701|2008-10-24 15:00,24,81.21,81.21,81.21,81.21,0
20120701|2008-10-27 15:00,27,80.2,80.2,80.2,80.2,0
20120701|2008-10-28 15:00,28,78.53,78.53,78.53,78.53,0
20120701|2008-10-29 15:00,29,83.2,83.2,83.2,83.2,0
20120701|2008-10-30 15:00,30,83.87,83.87,83.87,83.87,0
20120701|2008-10-31 15:00,31,86.64,86.64,86.64,86.64,0
20120701|2011-02-11 11:30,11,98.96,98.96,98.96,98.96,1
20120701|2011-04-13 08:30,13,108.21,108.21,108.21,108.21,1
20120701|2011-04-27 05:00,27,111.48,111.48,111.48,111.48,1
20120701|2011-06-12 20:30,13,102.85,102.85,102.85,102.85,1
20120701|2011-07-01 12:30,1,99.94,99.94,99.94,99.94,1
20120701|2011-07-05 12:00,5,101.73,101.73,101.73,101.73,5
20120701|2011-07-05 12:30,5,101.93,101.93,101.93,101.93,1
20120701|2011-07-11 06:30,11,99.43,99.43,99.43,99.43,3
20120701|2011-07-15 09:00,15,101.5,101.5,101.5,101.5,3
20120701|2011-07-15 14:00,15,101.66,101.66,101.66,101.66,4
20120701|2011-08-25 08:30,25,89.55,89.55,89.55,89.55,12
20120701|2011-09-20 09:30,20,88.87,88.87,88.87,88.87,1
20120701|2011-09-21 10:00,21,89.66,89.66,89.66,89.66,1
20120701|2011-09-21 10:30,21,89.81,89.81,89.81,89.81,5
20120701|2011-09-21 13:00,21,88.81,88.81,88.13,88.13,3
20120701|2011-09-23 02:30,23,83.11,83.11,83.11,83.11,1
20120701|2011-09-23 06:30,23,80.82,80.82,80.82,80.82,1
20120701|2011-09-23 07:00,23,80.06,80.06,80.06,80.06,10
20120701|2011-09-23 12:30,23,82.97,82.97,82.97,82.97,1
20120701|2011-09-26 00:00,26,81.6,81.6,81.6,81.6,1
20120701|2011-09-26 00:30,26,81.45,81.45,80.4,80.4,6
20120701|2011-09-26 01:00,26,80.36,80.36,79.9,79.9,6
20120701|2011-09-26 01:30,26,79.83,79.83,79.7,79.7,2
20120701|2011-09-26 05:30,26,82.52,82.52,82.52,82.52,1
20120701|2011-09-26 06:00,26,82.8,82.9,82.8,82.9,5
20120701|2011-09-26 09:00,26,80.5,80.5,80.5,80.5,10
20120701|2011-09-26 13:30,26,82.36,82.36,82.36,82.36,1
20120701|2011-09-27 03:30,27,84.63,84.63,84.63,84.63,1
20120701|2011-09-27 06:30,27,84.8,84.8,84.8,84.8,1
20120701|2011-09-27 07:00,27,84.75,84.75,84.75,84.75,1
20120701|2011-09-27 09:30,27,85.89,85.96,85.89,85.96,2
20120701|2011-09-28 10:30,28,85.46,85.46,85.46,85.46,1
20120701|2011-09-28 11:00,28,84.62,84.62,84.62,84.62,1
20120701|2011-09-29 08:00,29,84.77,84.77,84.77,84.77,12
20120701|2011-09-29 08:30,29,85.52,85.52,85.52,85.52,2
20120701|2011-09-29 09:30,29,84.42,84.42,84.42,84.42,2
20120701|2011-09-29 11:00,29,85.4,85.4,85.4,85.4,10
20120701|2011-09-29 11:30,29,85.3,85.3,85.3,85.3,10
20120701|2011-09-29 13:00,29,83.77,83.77,83.77,83.77,1
20120701|2011-09-29 13:30,29,83.88,83.88,83.88,83.88,1
20120701|2011-09-30 06:00,30,83.52,83.52,83.52,83.52,2
20120701|2011-09-30 07:30,30,82.45,82.45,82.45,82.45,1
20120701|2011-09-30 10:30,30,82.4,82.4,82.4,82.4,1
20120701|2011-09-30 13:00,30,81.19,81.19,81.19,81.19,1
20120701|2011-09-30 13:30,30,80.78,80.8,80.78,80.8,5
20120701|2011-10-03 07:00,3,79.8,79.8,79.8,79.8,10
20120701|2011-10-03 07:30,3,79.5,79.5,79.5,79.5,10
20120701|2011-10-03 12:00,3,79.4,79.4,79.4,79.4,2
20120701|2011-10-04 04:00,4,78.12,78.12,78.12,78.12,10
20120701|2011-10-04 09:30,4,78.86,78.86,78.86,78.86,1
20120701|2011-10-04 10:00,4,79.56,79.6,79.56,79.6,13
20120701|2011-10-04 23:30,5,79.72,79.81,79.72,79.81,2
20120701|2011-10-05 12:30,5,80.85,80.85,80.82,80.82,4
20120701|2011-10-05 13:00,5,80.63,81.11,80.63,81.08,12
20120701|2011-10-05 13:30,5,80.73,80.73,80.73,80.73,1
20120701|2011-10-06 03:30,6,82.11,82.11,82.11,82.11,10
20120701|2011-10-06 05:30,6,82.08,82.08,82.08,82.08,2
20120701|2011-10-06 09:00,6,81.19,81.19,81.19,81.19,1
20120701|2011-10-06 11:30,6,82.54,82.54,82.54,82.54,6
20120701|2011-10-07 03:30,7,83.27,83.27,83.27,83.27,1
20120701|2011-10-07 07:30,7,83.49,83.49,83.49,83.49,1
20120701|2011-10-10 04:30,10,84.87,84.87,84.87,84.87,10
20120701|2011-10-10 08:30,10,85.75,85.75,85.75,85.75,4
20120701|2011-10-10 09:30,10,86.55,86.55,86.55,86.55,10
20120701|2011-10-10 12:00,10,86.59,86.59,86.59,86.59,1
20120701|2011-10-11 03:30,11,85.2,85.2,85.2,85.2,2
20120701|2011-10-11 05:00,11,85.38,85.38,85.38,85.38,2
20120701|2011-10-11 07:30,11,85.28,85.42,85.28,85.3,6
20120701|2011-10-11 08:00,11,85.56,85.56,85.56,85.56,2
20120701|2011-10-11 08:30,11,85.46,85.46,85.46,85.46,2
20120701|2011-10-11 09:00,11,85.6,85.6,85.6,85.6,2
20120701|2011-10-11 09:30,11,86.22,86.22,86.22,86.22,2
20120701|2011-10-11 11:00,11,86.85,86.85,86.85,86.85,4
20120701|2011-10-11 19:30,12,86.07,86.07,86.07,86.07,8
20120701|2011-10-12 03:30,12,87.13,87.13,87.05,87.05,8
20120701|2011-10-12 04:30,12,87.59,87.59,87.59,87.59,1
20120701|2011-10-12 06:30,12,87.06,87.06,87.06,87.06,3
20120701|2011-10-12 07:00,12,87.13,87.13,87.13,87.13,3
20120701|2011-10-12 07:30,12,87.22,87.22,87.22,87.22,3
20120701|2011-10-12 08:00,12,87.14,87.15,86.89,86.89,6
20120701|2011-10-12 08:30,12,86.84,86.84,86.84,86.84,1
20120701|2011-10-12 12:00,12,87.25,87.25,87.14,87.14,12
20120701|2011-10-12 13:00,12,86.95,86.95,86.95,86.95,6
20120701|2011-10-12 14:30,12,86.34,86.34,86.34,86.34,1
20120701|2011-10-13 03:30,13,85.64,85.64,85.64,85.64,2
20120701|2011-10-13 04:30,13,85.51,85.51,85.4,85.4,4
20120701|2011-10-13 09:30,13,85.26,85.26,85.26,85.26,1
20120701|2011-10-13 10:00,13,85.58,85.6,85.58,85.6,2
20120701|2011-10-13 11:00,13,85.15,85.15,85.15,85.15,1
20120701|2011-10-13 12:00,13,85.72,85.72,85.72,85.72,1
20120701|2011-10-13 12:30,13,85.82,86.2,85.82,86.17,6
20120701|2011-10-13 13:00,13,85.73,85.73,85.73,85.73,1
20120701|2011-10-13 14:00,13,85.83,86,85.83,86,2
20120701|2011-10-14 01:00,14,86.09,86.09,86.09,86.09,1
20120701|2011-10-14 01:30,14,85.98,85.98,85.98,85.98,1
20120701|2011-10-14 03:30,14,86.61,86.67,86.61,86.67,11
20120701|2011-10-14 05:00,14,86.34,86.34,86.34,86.34,2
20120701|2011-10-14 08:00,14,87.46,87.48,87.46,87.48,2
20120701|2011-10-14 11:30,14,87.67,87.68,87.67,87.68,8
20120701|2011-10-14 12:00,14,87.9,87.9,87.9,87.9,2
20120701|2011-10-14 15:00,14,88.09,88.09,88.08,88.08,10
20120701|2011-10-14 15:30,14,88.12,88.12,88.12,88.12,2
20120701|2011-10-17 02:30,17,88.71,88.71,88.68,88.68,8
20120701|2011-10-17 03:00,17,88.9,88.9,88.9,88.9,2
20120701|2011-10-17 06:00,17,87.86,87.86,87.86,87.86,1
20120701|2011-10-17 06:30,17,87.94,87.94,87.94,87.94,1
20120701|2011-10-17 07:30,17,87.67,87.79,87.67,87.79,2
20120701|2011-10-17 08:00,17,87.73,87.73,87.73,87.73,1
20120701|2011-10-17 08:30,17,87.08,87.08,87.08,87.08,1
20120701|2011-10-17 10:30,17,87.6,87.6,87.6,87.6,4
20120701|2011-10-17 11:30,17,87.09,87.15,87.09,87.15,3
20120701|2011-10-17 12:00,17,87.78,87.78,87.78,87.78,1
20120701|2011-10-17 13:00,17,87.09,87.13,87.09,87.13,9
20120701|2011-10-18 03:30,18,87.05,87.05,87.05,87.05,1
20120701|2011-10-18 04:00,18,87.12,87.12,87.12,87.12,1
20120701|2011-10-18 06:30,18,87.47,87.47,87.08,87.08,16
20120701|2011-10-18 07:00,18,87.09,87.2,87.09,87.2,3
20120701|2011-10-18 08:00,18,87.91,88.27,87.91,88.15,5
20120701|2011-10-18 08:30,18,87.49,87.5,87.43,87.43,8
20120701|2011-10-18 09:00,18,87.06,87.44,86.93,87.43,24
20120701|2011-10-18 09:30,18,87.73,87.94,87.73,87.87,4
20120701|2011-10-18 11:00,18,88.66,88.66,88.66,88.66,1
20120701|2011-10-18 11:30,18,88.92,89.38,88.92,89.38,9
20120701|2011-10-19 04:00,19,89.22,89.22,89.22,89.22,3
20120701|2011-10-19 05:00,19,89.57,89.57,89.57,89.57,2
20120701|2011-10-19 06:30,19,89.35,89.35,89.35,89.35,2
20120701|2011-10-19 07:30,19,89.59,89.59,89.59,89.59,2
20120701|2011-10-19 08:00,19,89.49,89.49,89.17,89.21,23
20120701|2011-10-19 08:30,19,89.12,89.12,88.95,88.95,7
20120701|2011-10-19 09:00,19,89.48,89.48,89.48,89.48,2
20120701|2011-10-19 09:30,19,89.9,90.1,89.81,89.89,6
20120701|2011-10-19 10:30,19,89.14,89.14,89.14,89.14,1
20120701|2011-10-19 11:00,19,89,89.16,88.6,88.75,11
20120701|2011-10-19 11:30,19,89.15,89.15,89.1,89.1,4
20120701|2011-10-19 13:30,19,87.03,87.1,87.03,87.1,4
20120701|2011-10-19 14:00,19,86.97,86.97,86.97,86.97,4
20120701|2011-10-19 14:30,19,87.03,87.03,86.87,86.97,7
20120701|2011-10-20 01:30,20,86.72,86.72,86.72,86.72,2
20120701|2011-10-20 02:00,20,86.38,86.38,86.38,86.38,2
20120701|2011-10-20 02:30,20,86.54,86.54,86.54,86.54,2
20120701|2011-10-20 03:00,20,86.53,86.8,86.53,86.8,3
20120701|2011-10-20 03:30,20,86.88,86.88,86.68,86.68,5
20120701|2011-10-20 04:00,20,86.55,87.32,86.55,87.32,9
20120701|2011-10-20 04:30,20,87.45,87.68,87.45,87.6,8
20120701|2011-10-20 06:30,20,87.51,87.51,87.27,87.27,12
20120701|2011-10-20 07:00,20,87.38,87.59,87.38,87.42,7
20120701|2011-10-20 07:30,20,87.13,87.21,87.11,87.16,31
20120701|2011-10-20 08:00,20,87.26,87.26,86.71,86.71,32
20120701|2011-10-20 08:30,20,86.98,87,86.81,86.81,40
20120701|2011-10-20 10:00,20,86.13,86.13,86.13,86.13,1
20120701|2011-10-20 10:30,20,85.75,85.75,85.75,85.75,10
20120701|2011-10-20 11:00,20,85.31,85.48,85.26,85.45,20
20120701|2011-10-20 11:30,20,85.49,86,85.49,86,41
20120701|2011-10-20 12:00,20,85.97,86.09,85.89,86.09,14
20120701|2011-10-20 12:30,20,86.27,86.57,86.01,86.5,15
20120701|2011-10-20 13:00,20,86.23,86.45,86.23,86.45,16
20120701|2011-10-20 13:30,20,86.98,86.98,86.94,86.95,24
20120701|2011-10-20 14:00,20,87.04,87.04,86.88,86.9,15
20120701|2011-10-20 14:30,20,87.18,87.18,87.16,87.16,12
20120701|2011-10-21 02:00,21,87.26,87.26,87.26,87.26,3
20120701|2011-10-21 02:30,21,87.32,87.32,87.27,87.27,6
20120701|2011-10-21 03:00,21,87.07,87.09,87.07,87.09,3
20120701|2011-10-21 04:00,21,87.26,87.26,87.26,87.26,6
20120701|2011-10-21 04:30,21,87.16,87.17,87.16,87.17,6
20120701|2011-10-21 05:30,21,87.21,87.21,87.13,87.18,48
20120701|2011-10-21 06:30,21,88.04,88.06,88.04,88.06,9
20120701|2011-10-21 07:00,21,88.03,88.03,87.92,87.92,4
20120701|2011-10-21 08:00,21,88.36,88.83,88.36,88.81,10
20120701|2011-10-21 08:30,21,88.73,89.46,88.73,89.46,6
20120701|2011-10-21 12:00,21,88.22,88.22,88.1,88.1,2
20120701|2011-10-21 12:30,21,88.2,88.26,88.06,88.1,20
20120701|2011-10-21 13:00,21,88.22,88.26,88,88.07,30
20120701|2011-10-21 13:30,21,87.77,87.84,87.77,87.83,31
20120701|2011-10-21 14:00,21,87.97,87.97,87.96,87.96,35
20120701|2011-10-21 15:00,21,88.06,88.06,88.06,88.06,1
20120701|2011-10-24 01:30,24,88.96,88.96,88.96,88.96,1
20120701|2011-10-24 02:30,24,88.8,88.8,88.8,88.8,1
20120701|2011-10-24 03:00,24,88.57,88.57,88.57,88.57,5
20120701|2011-10-24 05:00,24,88.64,88.64,88.63,88.63,6
20120701|2011-10-24 05:30,24,88.42,88.42,88.42,88.42,1
20120701|2011-10-24 06:00,24,88.47,88.47,88.47,88.47,5
20120701|2011-10-24 07:30,24,88.61,88.68,88.61,88.68,6
20120701|2011-10-24 08:00,24,88.49,88.5,88.27,88.39,27
20120701|2011-10-24 08:30,24,88.66,89,88.66,89,8
20120701|2011-10-24 09:00,24,89.2,89.2,89.18,89.18,4
20120701|2011-10-24 10:00,24,89.3,89.69,89.3,89.69,16
20120701|2011-10-24 10:30,24,89.51,90.11,89.51,90.04,31
20120701|2011-10-24 11:00,24,89.8,89.88,89.77,89.77,8
20120701|2011-10-24 11:30,24,89.5,89.5,89.5,89.5,4
20120701|2011-10-24 12:00,24,89.73,90.14,89.73,89.99,6
20120701|2011-10-24 12:30,24,90.15,90.82,90.15,90.82,13
20120701|2011-10-24 13:00,24,90.68,90.68,90.6,90.6,12
20120701|2011-10-24 14:30,24,90.43,90.45,90.43,90.45,4
20120701|2011-10-24 15:30,24,90.71,90.72,90.68,90.69,15
20120701|2011-10-25 02:30,25,91.17,91.29,91.17,91.29,3
20120701|2011-10-25 03:30,25,90.82,90.82,90.82,90.82,5
20120701|2011-10-25 04:00,25,90.49,90.49,90.49,90.49,2
20120701|2011-10-25 05:30,25,91.15,91.3,91.14,91.3,6
20120701|2011-10-25 06:00,25,91.41,91.41,91.41,91.41,5
20120701|2011-10-25 07:00,25,92.23,92.23,92.02,92.02,80
20120701|2011-10-25 07:30,25,92.2,92.31,91.96,92.23,25
20120701|2011-10-25 08:00,25,91.97,91.99,91.72,91.73,67
20120701|2011-10-25 08:30,25,91.42,91.82,91.42,91.64,22
20120701|2011-10-25 09:00,25,91.34,91.58,91.15,91.53,35
20120701|2011-10-25 09:30,25,91.63,91.84,91.39,91.5,33
20120701|2011-10-25 10:00,25,91.64,91.77,91.64,91.77,10
20120701|2011-10-25 10:30,25,91.75,91.75,91.48,91.6,24
20120701|2011-10-25 11:00,25,91.51,91.69,91.51,91.69,15
20120701|2011-10-25 11:30,25,92.03,92.03,91.64,91.65,16
20120701|2011-10-25 12:00,25,91.67,91.67,91.67,91.67,1
20120701|2011-10-25 12:30,25,91.52,92.03,91.52,92.03,23
20120701|2011-10-25 13:00,25,91.68,91.73,91.41,91.43,65
20120701|2011-10-25 13:30,25,91.49,91.51,91.49,91.51,10
20120701|2011-10-25 14:00,25,91.29,91.29,91.27,91.28,10
20120701|2011-10-25 23:00,26,91.74,91.76,91.74,91.74,10
20120701|2011-10-26 02:00,26,92.37,92.38,92.16,92.16,40
20120701|2011-10-26 08:00,26,91.69,91.69,91.69,91.69,4
20120701|2011-10-26 09:00,26,91.14,91.14,91.14,91.14,1
20120701|2011-10-26 09:30,26,90.84,90.84,90.84,90.84,2
20120701|2011-10-26 10:30,26,90.42,90.63,90.42,90.63,2
20120701|2011-10-26 11:00,26,90.44,90.44,90.44,90.44,1
20120701|2011-10-26 11:30,26,90.76,90.76,90.76,90.76,1
20120701|2011-10-26 12:00,26,89.92,90.5,89.92,90.5,4
20120701|2011-10-26 12:30,26,90.82,90.82,90.82,90.82,1
20120701|2011-10-26 13:00,26,89.67,89.67,89.67,89.67,1
20120701|2011-10-27 02:00,27,91.65,91.65,91.57,91.57,7
20120701|2011-10-27 04:00,27,91.13,91.13,91.13,91.13,5
20120701|2011-10-27 04:30,27,91.05,91.25,91.05,91.25,6
20120701|2011-10-27 05:00,27,91.35,91.57,91.35,91.53,17
20120701|2011-10-27 06:00,27,91.72,91.78,91.7,91.7,23
20120701|2011-10-27 06:30,27,91.75,91.8,91.73,91.73,17
20120701|2011-10-27 07:30,27,92.22,92.41,92.22,92.38,17
20120701|2011-10-27 08:00,27,92.57,92.63,92.56,92.63,7
20120701|2011-10-27 09:30,27,92.44,92.44,92.41,92.41,2
20120701|2011-10-27 10:30,27,92.59,92.6,92.59,92.6,6
20120701|2011-10-27 11:00,27,92.84,92.84,92.84,92.84,2
20120701|2011-10-27 12:30,27,93.49,93.49,93.49,93.49,2
20120701|2011-10-27 13:00,27,92.98,93.07,92.98,93.06,4
20120701|2011-10-27 13:30,27,93.1,93.1,93.1,93.1,2
20120701|2011-10-27 14:30,27,92.98,92.98,92.98,92.98,1
20120701|2011-10-28 00:30,28,92.4,92.4,92.4,92.4,1
20120701|2011-10-28 02:30,28,92.56,92.56,92.56,92.56,1
20120701|2011-10-28 04:30,28,92.02,92.13,92.02,92.13,17
20120701|2011-10-28 05:00,28,91.67,91.67,91.67,91.67,1
20120701|2011-10-28 06:30,28,91.76,91.76,91.76,91.76,1
20120701|2011-10-28 08:30,28,92.01,92.01,92.01,92.01,1
20120701|2011-10-28 09:00,28,92.21,92.48,92.21,92.48,9
20120701|2011-10-28 09:30,28,92.39,92.39,92.39,92.39,2
20120701|2011-10-28 10:00,28,92.5,92.77,92.38,92.38,6
20120701|2011-10-28 11:30,28,92.39,92.39,92.39,92.39,1
20120701|2011-10-28 12:30,28,92.45,92.45,92.44,92.44,4
20120701|2011-10-28 13:00,28,92.45,92.67,92.45,92.67,2
20120701|2011-10-31 01:30,31,91.89,91.89,91.89,91.89,1
20120701|2011-10-31 02:30,31,92,92,92,92,1
20120701|2011-10-31 07:30,31,91.75,91.75,91.48,91.49,19
20120701|2011-10-31 08:00,31,91.49,91.49,91.17,91.3,8
20120701|2011-10-31 08:30,31,91.19,91.19,90.77,90.77,9
20120701|2011-10-31 09:30,31,92.05,92.05,91.98,92.02,6
20120701|2011-10-31 13:00,31,92.26,92.26,92.26,92.26,3
20120701|2011-10-31 13:30,31,92.55,92.55,92.47,92.49,3
20120701|2011-10-31 14:00,31,92.13,92.13,92.04,92.04,3
20120701|2011-10-31 14:30,31,92.12,92.12,92.08,92.08,5
20120701|2011-11-01 07:30,1,88.69,88.72,88.69,88.72,3
20120701|2011-11-01 08:00,1,88.63,88.74,88.36,88.74,9
20120701|2011-11-01 14:00,1,90.6,90.6,90.6,90.6,1
20120701|2011-11-02 11:30,2,91.62,91.62,91.62,91.62,1
20120701|2011-11-02 12:00,2,90.98,90.98,90.98,90.98,2
20120701|2011-11-02 12:30,2,91.33,91.33,91.33,91.33,1
20120701|2011-11-03 08:00,3,92.42,92.42,92.42,92.42,1
20120701|2011-11-03 10:00,3,92.87,92.87,92.87,92.87,1
20120701|2011-11-03 15:30,3,93.19,93.19,93.19,93.19,1
20120701|2011-11-04 04:30,4,93.49,93.65,93.49,93.65,2
20120701|2011-11-04 06:00,4,93.73,93.73,93.73,93.73,1
20120701|2011-11-04 07:30,4,93.73,93.73,93.73,93.73,1
20120701|2011-11-04 08:00,4,93.12,93.12,93.12,93.12,1
20120701|2011-11-07 05:00,7,93.81,93.81,93.81,93.81,1
20120701|2011-11-07 09:30,7,94.4,94.4,94.4,94.4,1
20120701|2011-11-07 10:00,7,94.17,94.17,94.17,94.17,1
20120701|2011-11-07 11:00,7,94.94,94.96,94.94,94.96,3
20120701|2011-11-07 14:00,7,95.19,95.19,95.19,95.19,39
20120701|2011-11-07 14:30,7,95.43,95.43,95.43,95.43,1
20120701|2011-11-08 09:30,8,95.51,95.52,95.51,95.52,8
20120701|2011-11-08 13:00,8,96.06,96.06,96.06,96.06,1
20120701|2011-11-09 05:30,9,94.68,94.68,94.68,94.68,2
20120701|2011-11-09 10:30,9,96.62,96.62,96.51,96.51,9
20120701|2011-11-09 11:00,9,96.54,96.54,96.36,96.36,3
20120701|2011-11-09 11:30,9,96.01,96.03,96.01,96.03,2
20120701|2011-11-10 05:30,10,96.24,96.25,96.24,96.25,3
20120701|2011-11-10 13:00,10,96.7,96.7,96.7,96.7,1
20120701|2011-11-14 09:00,14,96.22,96.42,96.22,96.39,4
20120701|2011-11-14 10:00,14,97.13,97.13,97.13,97.13,1
20120701|2011-11-15 07:30,15,97.5,97.51,97.47,97.47,3
20120701|2011-11-15 08:30,15,98.26,98.26,98.26,98.26,2
20120701|2011-11-15 11:00,15,98.17,98.28,98.17,98.28,3
20120701|2011-11-15 12:00,15,98.48,98.48,98.48,98.48,1
20120701|2011-11-16 04:30,16,97.49,97.49,97.48,97.48,4
20120701|2011-11-16 07:30,16,98.91,99.64,98.91,99.64,2
20120701|2011-11-16 08:00,16,99.66,100.75,99.66,100.75,47
20120701|2011-11-16 08:30,16,100.76,100.76,100.76,100.76,37
20120701|2011-11-16 09:00,16,100.26,100.26,100.26,100.26,1
20120701|2011-11-16 09:30,16,100.71,101.1,100.71,101.1,16
20120701|2011-11-16 10:30,16,101.13,101.14,101.13,101.14,2
20120701|2011-11-16 11:30,16,100.85,100.85,100.85,100.85,1
20120701|2011-11-16 12:00,16,100.88,100.88,100.88,100.88,1
20120701|2011-11-16 12:30,16,101.25,101.25,101.25,101.25,1
20120701|2011-11-16 15:00,16,100.75,100.75,100.75,100.75,3
20120701|2011-11-17 03:30,17,101.77,101.77,101.75,101.75,4
20120701|2011-11-17 04:30,17,101.35,101.35,101.35,101.35,2
20120701|2011-11-17 06:00,17,99.94,99.94,99.93,99.93,2
20120701|2011-11-17 06:30,17,99.81,99.81,99.81,99.81,1
20120701|2011-11-17 08:30,17,99.77,99.77,99.76,99.76,2
20120701|2011-11-17 09:30,17,100.25,100.25,100.25,100.25,1
20120701|2011-11-17 11:30,17,98.96,98.96,98.96,98.96,1
20120701|2011-11-17 12:00,17,98.66,98.66,98.66,98.66,1
20120701|2011-11-17 12:30,17,98.02,98.02,98.02,98.02,11
20120701|2011-11-17 13:00,17,97.97,98.3,97.97,98.3,2
20120701|2011-11-17 14:00,17,98.4,98.4,98.4,98.4,2
20120701|2011-11-17 14:30,17,98.2,98.2,98.2,98.2,1
20120701|2011-11-18 04:00,18,98.66,98.66,98.66,98.66,2
20120701|2011-11-18 04:30,18,98.64,98.64,98.64,98.64,1
20120701|2011-11-18 05:30,18,98.89,98.89,98.89,98.89,1
20120701|2011-11-18 08:00,18,99.1,99.11,99.1,99.11,23
20120701|2011-11-18 10:30,18,97.69,97.69,97.69,97.69,1
20120701|2011-11-18 11:00,18,97.01,97.01,97.01,97.01,1
20120701|2011-11-18 13:30,18,97.33,97.33,97.33,97.33,1
20120701|2011-11-18 15:00,18,97.33,97.33,97.33,97.33,1
20120701|2011-11-21 07:00,21,96.3,96.3,96.3,96.3,1
20120701|2011-11-21 08:00,21,96.49,96.49,96.49,96.49,1
20120701|2011-11-21 08:30,21,96.14,96.14,96.14,96.14,1
20120701|2011-11-21 09:00,21,96,96.19,95.88,95.88,14
20120701|2011-11-21 10:30,21,96.26,96.27,96.26,96.27,2
20120701|2011-11-21 12:00,21,96.17,96.17,96.17,96.17,1
20120701|2011-11-21 13:00,21,96.75,96.75,96.75,96.75,1
20120701|2011-11-22 08:00,22,97.55,97.55,97.55,97.55,1
20120701|2011-11-22 08:30,22,98.48,98.48,98.48,98.48,1
20120701|2011-11-22 13:00,22,98.13,98.44,98.13,98.43,10
20120701|2011-11-22 13:30,22,97.99,98,97.99,98,3
20120701|2011-11-22 14:00,22,98.14,98.14,98.14,98.14,1
20120701|2011-11-22 14:30,22,98.28,98.28,98.28,98.28,1
20120701|2011-11-22 15:00,22,98.28,98.28,98.18,98.18,6
20120701|2011-11-22 22:00,23,96.84,96.84,96.84,96.84,1
20120701|2011-11-23 05:30,23,97.13,97.13,97.13,97.13,1
20120701|2011-11-23 07:30,23,97.09,97.09,97.09,97.09,2
20120701|2011-11-23 08:00,23,96.51,96.51,96.51,96.51,3
20120701|2011-11-23 08:30,23,96.24,96.24,96.24,96.24,1
20120701|2011-11-24 05:00,24,96.93,96.93,96.93,96.93,2
20120701|2011-11-24 06:00,24,97.24,97.24,97.24,97.24,1
20120701|2011-11-25 05:00,25,96.17,96.18,96.17,96.18,2
20120701|2011-11-25 05:30,25,95.95,95.95,95.95,95.95,1
20120701|2011-11-25 08:00,25,96.1,96.1,96.1,96.1,1
20120701|2011-11-25 08:30,25,96.33,96.33,96.33,96.33,1
20120701|2011-11-25 09:00,25,97.02,97.42,97.02,97.42,4
20120701|2011-11-25 09:30,25,97.36,97.36,97.36,97.36,1
20120701|2011-11-25 10:00,25,96.87,96.97,96.87,96.97,11
20120701|2011-11-25 11:30,25,96.1,96.1,96.05,96.05,4
20120701|2011-11-25 12:00,25,96.61,96.61,96.56,96.56,2
20120701|2011-11-28 03:30,28,99.62,99.65,99.62,99.65,3
20120701|2011-11-28 04:00,28,100.02,100.02,100.02,100.02,1
20120701|2011-11-28 07:00,28,98.91,98.91,98.91,98.91,1
20120701|2011-11-28 11:30,28,97.27,97.27,97.21,97.21,19
20120701|2011-11-28 12:30,28,97.78,97.78,97.78,97.78,1
20120701|2011-11-29 07:00,29,97.98,97.98,97.98,97.98,2
20120701|2011-11-29 08:00,29,98.36,98.37,98.33,98.37,3
20120701|2011-11-29 08:30,29,98.29,98.84,98.29,98.84,2
20120701|2011-11-29 13:00,29,98.8,98.8,98.8,98.8,1
20120701|2011-11-29 14:30,29,99.12,99.12,99.12,99.12,1
20120701|2011-11-30 05:00,30,99.87,99.88,99.87,99.88,2
20120701|2011-11-30 07:00,30,100.4,100.55,100.4,100.55,6
20120701|2011-11-30 07:30,30,100.66,100.66,100.66,100.66,3
20120701|2011-11-30 08:00,30,100.77,100.77,100.45,100.45,5
20120701|2011-11-30 12:00,30,100.4,100.4,100.4,100.4,2
20120701|2011-11-30 14:00,30,99.9,99.9,99.9,99.9,1
20120701|2011-12-01 05:30,1,99.33,99.33,99.33,99.33,1
20120701|2011-12-01 07:00,1,99.92,99.92,99.92,99.92,2
20120701|2011-12-01 07:30,1,99.52,99.52,99.52,99.52,1
20120701|2011-12-01 08:00,1,99.51,99.51,99.51,99.51,1
20120701|2011-12-01 09:00,1,100.38,100.38,100.37,100.37,15
20120701|2011-12-01 09:30,1,99.61,99.61,99.61,99.61,1
20120701|2011-12-01 10:00,1,99.51,99.51,99.51,99.51,3
20120701|2011-12-01 10:30,1,98.65,98.75,98.64,98.75,28
20120701|2011-12-01 13:30,1,99.82,99.83,99.82,99.83,2
20120701|2011-12-02 03:30,2,100.21,100.21,100.21,100.21,2
20120701|2011-12-02 07:30,2,100.18,100.18,100.18,100.18,2
20120701|2011-12-02 10:30,2,100.05,100.05,100.04,100.04,5
20120701|2011-12-02 11:00,2,100.07,100.07,100.07,100.07,1
20120701|2011-12-05 06:00,5,100.98,100.98,100.98,100.98,2
20120701|2011-12-05 11:00,5,100.93,100.93,100.93,100.93,6
20120701|2011-12-05 12:30,5,100.89,100.89,100.89,100.89,1
20120701|2011-12-06 08:30,6,100.59,100.59,100.59,100.59,1
20120701|2011-12-06 10:30,6,100.64,100.64,100.64,100.64,9
20120701|2011-12-06 13:00,6,101.16,101.16,101.16,101.16,1
20120701|2011-12-07 04:30,7,101.53,101.53,101.53,101.53,2
20120701|2011-12-07 06:00,7,101.02,101.02,101.02,101.02,1
20120701|2011-12-07 08:30,7,101.08,101.08,101.08,101.08,1
20120701|2011-12-07 09:30,7,99.76,99.76,99.76,99.76,5
20120701|2011-12-07 11:30,7,100.7,100.89,100.7,100.89,31
20120701|2011-12-07 13:30,7,100.59,100.59,100.59,100.59,1
20120701|2011-12-08 07:30,8,101.51,101.51,101.51,101.51,3
20120701|2011-12-08 12:30,8,99.2,99.3,99.2,99.3,28
20120701|2011-12-08 13:00,8,99.1,99.1,98.87,98.87,22
20120701|2011-12-08 14:00,8,98.84,98.84,98.84,98.84,1
20120701|2011-12-09 08:00,9,98.23,98.23,98.23,98.23,1
20120701|2011-12-09 09:00,9,98.65,98.65,98.65,98.65,1
20120701|2011-12-09 09:30,9,98.95,98.95,98.95,98.95,2
20120701|2011-12-12 03:30,12,98.13,98.13,98.13,98.13,1
20120701|2011-12-12 07:30,12,98.51,98.54,98.51,98.54,2
20120701|2011-12-12 10:30,12,98.45,98.45,98.45,98.45,2
20120701|2011-12-12 11:00,12,98.08,98.08,98.03,98.03,2
20120701|2011-12-12 13:00,12,98.25,98.25,98.24,98.24,2
20120701|2011-12-13 05:30,13,98.87,98.87,98.87,98.87,1
20120701|2011-12-13 08:30,13,99.44,101.12,99.44,101.12,16
20120701|2011-12-13 09:00,13,100.68,100.68,100.68,100.68,1
20120701|2011-12-13 09:30,13,100.38,100.38,100.05,100.05,29
20120701|2011-12-13 15:00,13,100.16,100.16,100.16,100.16,1
20120701|2011-12-14 07:00,14,98.91,98.91,98.91,98.91,1
20120701|2011-12-14 08:00,14,97.03,97.26,96.96,97.26,6
20120701|2011-12-14 08:30,14,97.42,97.69,97.42,97.69,2
20120701|2011-12-14 09:30,14,96.65,96.65,96.31,96.4,5
20120701|2011-12-14 11:30,14,96.34,96.34,96.34,96.34,2
20120701|2011-12-15 08:00,15,96.13,96.13,96.13,96.13,1
20120701|2011-12-15 09:00,15,96.07,96.1,95.61,95.61,14
20120701|2011-12-15 09:30,15,95.29,95.29,95.29,95.29,1
20120701|2011-12-15 10:00,15,95.5,95.51,95.16,95.16,6
20120701|2011-12-15 10:30,15,95.08,95.08,95.08,95.08,6
20120701|2011-12-15 12:30,15,95.04,95.04,95.04,95.04,1
20120701|2011-12-15 13:00,15,95.05,95.11,94.53,94.65,8
20120701|2011-12-15 13:30,15,94.45,94.45,94.31,94.31,3
20120701|2011-12-15 23:00,16,94.85,94.85,94.85,94.85,21
20120701|2011-12-15 23:30,16,94.85,94.85,94.85,94.85,13
20120701|2011-12-16 02:00,16,94.68,94.68,94.68,94.68,1
20120701|2011-12-16 04:00,16,94.68,94.68,94.68,94.68,1
20120701|2011-12-16 05:00,16,94.44,94.44,94.44,94.44,1
20120701|2011-12-16 10:00,16,94.72,94.72,94.72,94.72,1
20120701|2011-12-16 12:00,16,93.8,94,93.8,94,14
20120701|2011-12-16 12:30,16,94,94.68,94,94.32,14
20120701|2011-12-16 13:00,16,94.32,94.32,94.32,94.32,3
20120701|2011-12-16 13:30,16,94.39,94.89,94.39,94.89,2
20120701|2011-12-19 10:00,19,94.03,94.03,94.03,94.03,1
20120701|2011-12-19 12:30,19,94.39,94.39,94.39,94.39,1
20120701|2011-12-20 07:30,20,96.04,96.44,96.04,96.43,4
20120701|2011-12-20 08:00,20,96.69,97,96.69,97,50
20120701|2011-12-20 08:30,20,96.9,96.9,96.9,96.9,3
20120701|2011-12-20 13:00,20,97.52,97.52,97.45,97.45,3
20120701|2011-12-21 09:30,21,99.15,99.15,99.15,99.15,2
20120701|2011-12-21 10:30,21,98.37,98.37,98.37,98.37,1
20120701|2011-12-21 11:30,21,98.55,98.55,98.54,98.54,2
20120701|2011-12-21 12:00,21,98.76,98.76,98.76,98.76,1
20120701|2011-12-22 01:00,22,99,99,99,99,1
20120701|2011-12-22 03:00,22,99.1,99.11,99.1,99.11,3
20120701|2011-12-22 04:00,22,99.08,99.08,98.65,98.65,8
20120701|2011-12-22 04:30,22,98.75,98.94,98.75,98.89,10
20120701|2011-12-22 05:00,22,98.96,98.96,98.93,98.93,4
20120701|2011-12-22 07:30,22,99.09,99.09,99.07,99.07,4
20120701|2011-12-22 09:30,22,99.64,99.81,99.64,99.81,10
20120701|2011-12-22 10:00,22,99.7,99.7,99.67,99.67,4
20120701|2011-12-22 10:30,22,99.38,99.38,99.36,99.36,6
20120701|2011-12-22 11:00,22,99.53,99.53,99.52,99.52,2
20120701|2011-12-22 12:00,22,99.76,99.76,99.76,99.76,4
20120701|2011-12-22 13:00,22,99.39,99.39,99.39,99.39,1
20120701|2011-12-23 11:30,23,100.04,100.04,100.04,100.04,2
20120701|2011-12-23 12:00,23,99.72,99.72,99.7,99.7,2
20120701|2011-12-27 08:30,27,100.21,100.21,100.21,100.21,2
20120701|2011-12-27 10:30,27,100.92,100.92,100.92,100.92,3
20120701|2011-12-27 12:30,27,101.1,101.31,101.1,101.28,47
20120701|2011-12-27 13:00,27,101.38,101.47,101.38,101.47,6
20120701|2011-12-27 13:30,27,101.11,101.11,101.11,101.11,1
20120701|2011-12-27 14:00,27,101,101,101,101,1
20120701|2011-12-28 03:30,28,100.75,100.75,100.75,100.75,1
20120701|2011-12-28 06:00,28,100.66,100.66,100.66,100.66,1
20120701|2011-12-28 08:00,28,100.94,100.94,100.94,100.94,2
20120701|2011-12-28 08:30,28,100.66,100.67,100.66,100.67,2
20120701|2011-12-28 09:00,28,100.6,100.6,100.6,100.6,1
20120701|2011-12-28 11:30,28,99.78,99.78,99.78,99.78,1
20120701|2011-12-29 01:00,29,99.63,99.63,99.63,99.63,2
20120701|2011-12-29 03:30,29,100.1,100.1,100.1,100.1,1
20120701|2011-12-29 08:30,29,99.07,99.07,99.07,99.07,3
20120701|2011-12-29 10:00,29,98.97,98.97,98.79,98.79,5
20120701|2011-12-29 12:00,29,99.36,99.36,99.36,99.36,2
20120701|2011-12-29 12:30,29,99.9,99.9,99.9,99.9,2
20120701|2011-12-29 13:30,29,99.97,99.97,99.97,99.97,1
20120701|2011-12-29 14:00,29,99.96,99.96,99.93,99.93,3
20120701|2011-12-30 03:00,30,99.74,99.74,99.74,99.74,1
20120701|2011-12-30 06:30,30,99.29,99.29,99.29,99.29,1
20120701|2011-12-30 07:00,30,99.39,99.39,99.39,99.39,1
20120701|2011-12-30 08:30,30,99.33,99.33,99.33,99.33,4
20120701|2011-12-30 09:00,30,99.85,99.85,99.85,99.85,1
20120701|2011-12-30 13:30,30,99.41,99.41,99.41,99.41,1
20120701|2011-12-30 15:00,30,99.51,99.51,99.51,99.51,1
20120701|2012-01-03 06:00,3,101.81,101.81,101.81,101.81,17
20120701|2012-01-03 06:30,3,101.73,101.73,101.73,101.73,1
20120701|2012-01-03 07:00,3,101.55,101.55,101.55,101.55,1
20120701|2012-01-03 08:00,3,101.86,102.27,101.86,102.26,51
20120701|2012-01-03 08:30,3,102.57,102.92,102.57,102.72,28
20120701|2012-01-03 09:00,3,102.72,102.83,102.72,102.83,11
20120701|2012-01-03 09:30,3,103.11,103.11,103.11,103.11,1
20120701|2012-01-03 10:00,3,102.49,102.49,102.49,102.49,4
20120701|2012-01-03 10:30,3,102.45,102.58,102.3,102.53,60
20120701|2012-01-03 11:00,3,102.49,102.91,102.49,102.91,173
20120701|2012-01-03 11:30,3,102.63,102.8,102.59,102.79,338
20120701|2012-01-03 12:00,3,102.76,102.84,102.73,102.77,145
20120701|2012-01-03 12:30,3,102.69,102.79,102.65,102.7,20
20120701|2012-01-03 13:00,3,102.82,102.82,102.79,102.79,2
20120701|2012-01-03 13:30,3,103.22,103.24,103.22,103.23,60
20120701|2012-01-04 06:00,4,102.48,102.48,102.48,102.48,1
20120701|2012-01-04 08:00,4,102.6,103.01,102.6,102.81,10
20120701|2012-01-04 08:30,4,103.08,103.54,103.08,103.54,15
20120701|2012-01-04 09:00,4,103.18,103.18,103.18,103.18,1
20120701|2012-01-04 09:30,4,102.82,102.82,102.82,102.82,1
20120701|2012-01-04 10:00,4,103.12,103.12,102.9,102.9,3
20120701|2012-01-04 12:30,4,103.1,103.1,103.1,103.1,1
20120701|2012-01-04 13:00,4,103.4,103.69,103.17,103.68,21
20120701|2012-01-04 13:30,4,103.7,103.7,103.7,103.7,1
20120701|2012-01-04 15:30,4,103.74,103.74,103.74,103.74,1
20120701|2012-01-05 00:30,5,103.66,103.66,103.66,103.66,1
20120701|2012-01-05 01:30,5,104.08,104.1,104.08,104.1,3
20120701|2012-01-05 02:00,5,103.67,103.67,103.67,103.67,1
20120701|2012-01-05 08:30,5,103.09,103.09,103.05,103.05,2
20120701|2012-01-05 09:30,5,103.16,103.16,103.16,103.16,1
20120701|2012-01-05 11:30,5,103.31,103.31,103.31,103.31,3
20120701|2012-01-05 12:00,5,103.57,103.57,103.57,103.57,1
20120701|2012-01-05 13:00,5,102.61,102.61,102.5,102.5,3
20120701|2012-01-05 13:30,5,102.51,102.51,102.51,102.51,1
20120701|2012-01-05 16:00,5,102.02,102.02,102.02,102.02,1
20120701|2012-01-06 01:00,6,102.3,102.3,102.3,102.3,1
20120701|2012-01-06 08:00,6,102.93,102.93,102.93,102.93,1
20120701|2012-01-06 08:30,6,102.48,102.48,101.89,101.89,16
20120701|2012-01-06 09:30,6,102.01,102.01,101.94,101.94,2
20120701|2012-01-06 10:00,6,102.32,102.32,102.32,102.32,2
20120701|2012-01-06 11:00,6,101.85,101.85,101.85,101.85,1
20120701|2012-01-06 12:00,6,102.18,102.18,102.18,102.18,2
20120701|2012-01-06 13:00,6,102,102,102,102,10
20120701|2012-01-06 13:30,6,102.49,102.49,102.49,102.49,1
20120701|2012-01-09 05:30,9,102.18,102.25,102.18,102.19,3
20120701|2012-01-09 07:00,9,102.29,102.29,102.29,102.29,1
20120701|2012-01-09 09:00,9,101.93,101.93,101.88,101.88,4
20120701|2012-01-09 09:30,9,101.9,101.9,101.5,101.5,4
20120701|2012-01-09 10:00,9,101.51,101.51,101.5,101.5,7
20120701|2012-01-09 13:00,9,102.48,102.48,102.29,102.29,2
20120701|2012-01-10 02:30,10,103.27,103.27,103.27,103.27,1
20120701|2012-01-10 08:00,10,103.86,103.92,103.86,103.92,9
20120701|2012-01-10 08:30,10,103.52,103.52,103.51,103.51,3
20120701|2012-01-10 09:30,10,103.26,103.31,103.26,103.31,3
20120701|2012-01-10 10:00,10,103.53,103.53,103.53,103.53,1
20120701|2012-01-10 10:30,10,103.56,103.77,103.56,103.77,23
20120701|2012-01-10 11:00,10,103.7,103.7,103.28,103.28,45
20120701|2012-01-10 11:30,10,103.22,103.22,103.22,103.22,3
20120701|2012-01-10 12:00,10,103.12,103.16,103.12,103.16,12
20120701|2012-01-10 13:00,10,103.19,103.19,103.19,103.19,1
20120701|2012-01-11 01:00,11,102.95,102.95,102.95,102.95,1
20120701|2012-01-11 07:30,11,102.33,102.33,102.25,102.26,3
20120701|2012-01-11 08:00,11,102.43,102.43,102.43,102.43,1
20120701|2012-01-11 08:30,11,102.3,102.3,102.3,102.3,1
20120701|2012-01-11 09:00,11,102.02,102.02,102,102,3
20120701|2012-01-11 10:00,11,101.95,101.95,101.95,101.95,2
20120701|2012-01-11 10:30,11,102.24,102.68,102.24,102.68,6
20120701|2012-01-11 11:30,11,102.79,102.79,102.79,102.79,1
20120701|2012-01-11 13:00,11,102.34,102.34,101.91,101.91,8
20120701|2012-01-11 14:00,11,101.88,101.97,101.88,101.97,6
20120701|2012-01-11 14:30,11,101.98,101.98,101.98,101.98,28
20120701|2012-01-11 15:00,11,101.98,102.05,101.98,102.05,7
20120701|2012-01-11 19:00,12,102.18,102.18,102.18,102.18,1
20120701|2012-01-12 08:00,12,102.66,102.73,102.56,102.69,31
20120701|2012-01-12 09:00,12,103.67,103.67,103.67,103.67,5
20120701|2012-01-12 09:30,12,103,103.01,103,103.01,3
20120701|2012-01-12 10:00,12,103.1,103.1,103.1,103.1,3
20120701|2012-01-12 11:00,12,102.87,102.87,102.87,102.87,2
20120701|2012-01-12 13:00,12,101.44,101.44,100.12,100.12,27
20120701|2012-01-12 13:30,12,100.32,100.32,100.16,100.16,11
20120701|2012-01-12 14:00,12,99.89,99.89,99.89,99.89,10
20120701|2012-01-12 20:00,13,100.69,100.69,100.69,100.69,1
20120701|2012-01-13 03:00,13,100.6,100.6,100.6,100.6,1
20120701|2012-01-13 04:00,13,100.5,100.5,100.5,100.5,1
20120701|2012-01-13 05:00,13,100.22,100.51,100.22,100.51,24
20120701|2012-01-13 06:30,13,100.47,100.47,100.47,100.47,1
20120701|2012-01-13 08:30,13,99.53,99.53,99.53,99.53,3
20120701|2012-01-13 09:00,13,99.37,99.37,99.37,99.37,1
20120701|2012-01-13 10:00,13,99.86,99.86,99.86,99.86,1
20120701|2012-01-13 10:30,13,100.19,100.19,100.19,100.19,1
20120701|2012-01-13 11:30,13,99.52,99.52,99.52,99.52,1
20120701|2012-01-13 12:00,13,99.53,99.53,99.53,99.53,4
20120701|2012-01-13 14:00,13,100.33,100.33,100.25,100.25,3
20120701|2012-01-13 14:30,13,100.27,100.3,100.25,100.29,21
20120701|2012-01-13 15:00,13,100.46,100.46,100.43,100.43,2
20120701|2012-01-16 03:30,16,100.56,100.56,100.56,100.56,2
20120701|2012-01-16 09:00,16,100.52,100.52,100.52,100.52,1
20120701|2012-01-16 09:30,16,100.54,100.54,100.54,100.54,2
20120701|2012-01-16 10:00,16,100.76,100.78,100.76,100.78,6
20120701|2012-01-17 04:00,17,102.08,102.08,102.08,102.08,1
20120701|2012-01-17 07:00,17,101.91,101.91,101.91,101.91,1
20120701|2012-01-17 08:30,17,101.48,101.48,101.48,101.48,1
20120701|2012-01-17 09:00,17,101.2,101.21,101.19,101.19,4
20120701|2012-01-17 09:30,17,100.64,100.64,100.64,100.64,1
20120701|2012-01-17 10:00,17,101.3,101.3,101.3,101.3,51
20120701|2012-01-17 10:30,17,101.4,101.4,101.3,101.3,200
20120701|2012-01-17 11:30,17,101.42,101.42,101.42,101.42,1
20120701|2012-01-18 04:00,18,102.45,102.49,102.45,102.49,4
20120701|2012-01-18 07:00,18,102.51,102.51,102.51,102.51,1
20120701|2012-01-18 07:30,18,102.91,102.91,102.26,102.26,3
20120701|2012-01-18 08:00,18,102.14,102.14,102.14,102.14,3
20120701|2012-01-18 08:30,18,102.03,102.03,102.03,102.03,2
20120701|2012-01-18 09:00,18,102.24,102.24,102.24,102.24,8
20120701|2012-01-18 10:00,18,102.15,102.23,102.1,102.23,35
20120701|2012-01-18 10:30,18,101.5,101.51,101.5,101.51,2
20120701|2012-01-18 12:30,18,101.25,101.25,101.25,101.25,1
20120701|2012-01-18 13:00,18,101.16,101.16,101.11,101.11,19
20120701|2012-01-19 04:30,19,102.54,102.54,102.54,102.54,1
20120701|2012-01-19 05:00,19,102.54,102.54,102.54,102.54,1
20120701|2012-01-19 07:30,19,102.6,102.6,102.6,102.6,2
20120701|2012-01-19 08:00,19,102.5,102.5,102.5,102.5,2
20120701|2012-01-19 08:30,19,102.48,102.48,102.48,102.48,1
20120701|2012-01-19 09:00,19,102.17,102.46,102.17,102.46,3
20120701|2012-01-19 10:00,19,102.26,102.3,102.26,102.29,12
20120701|2012-01-19 12:00,19,101.42,101.42,101.42,101.42,10
20120701|2012-01-19 12:30,19,101.54,101.54,101.54,101.54,1
20120701|2012-01-19 13:00,19,101.85,101.92,101.79,101.79,43
20120701|2012-01-19 14:00,19,101.44,101.47,101.44,101.47,2
20120701|2012-01-20 04:00,20,100.84,100.84,100.84,100.84,1
20120701|2012-01-20 08:00,20,100.58,100.58,100.45,100.45,4
20120701|2012-01-20 08:30,20,100.17,100.17,99.51,99.51,9
20120701|2012-01-20 09:30,20,99.57,99.57,99.57,99.57,2
20120701|2012-01-20 10:00,20,99.45,99.45,99.45,99.45,1
20120701|2012-01-20 10:30,20,99.42,99.42,99.42,99.42,2
20120701|2012-01-20 11:00,20,99.82,99.82,99.82,99.82,1
20120701|2012-01-20 14:00,20,99.66,99.66,99.66,99.66,1
20120701|2012-01-20 15:00,20,99.62,99.62,99.62,99.62,1
20120701|2012-01-23 06:00,23,100.4,100.4,100.4,100.4,1
20120701|2012-01-23 07:30,23,100.12,100.12,100.12,100.12,1
20120701|2012-01-23 08:00,23,100.33,100.33,100.32,100.32,4
20120701|2012-01-23 09:00,23,100.69,100.69,100.69,100.69,2
20120701|2012-01-23 10:30,23,99.87,99.87,99.87,99.87,2
20120701|2012-01-23 12:30,23,100.88,100.88,100.88,100.88,1
20120701|2012-01-23 13:00,23,101.06,101.06,100.67,100.67,6
20120701|2012-01-23 14:30,23,101.03,101.03,101.03,101.03,2
20120701|2012-01-23 20:00,24,100.62,100.62,100.62,100.62,7
20120701|2012-01-23 22:00,24,100.63,100.63,100.62,100.62,4
20120701|2012-01-24 01:30,24,100.88,100.88,100.88,100.88,1
20120701|2012-01-24 09:00,24,99.99,99.99,99.99,99.99,1
20120701|2012-01-24 10:00,24,100.06,100.33,100.06,100.33,15
20120701|2012-01-24 11:00,24,100.52,100.52,100.52,100.52,1
20120701|2012-01-24 13:00,24,100.14,100.15,100.14,100.15,35
20120701|2012-01-24 14:30,24,100.38,100.38,100.38,100.38,1
20120701|2012-01-25 07:30,25,99.59,99.59,99.59,99.59,4
20120701|2012-01-25 08:00,25,99.54,99.71,99.47,99.71,5
20120701|2012-01-25 08:30,25,99.46,99.46,99.46,99.46,1
20120701|2012-01-25 10:30,25,100.39,100.39,100.1,100.1,2
20120701|2012-01-25 11:00,25,100.07,100.19,100.07,100.19,17
20120701|2012-01-25 12:00,25,101,101.25,100.9,101.09,44
20120701|2012-01-25 13:00,25,100.64,100.64,100.6,100.62,32
20120701|2012-01-25 13:30,25,100.72,100.95,100.7,100.95,95
20120701|2012-01-25 21:00,26,101,101,101,101,1
20120701|2012-01-26 04:00,26,101.16,101.28,101.16,101.28,4
20120701|2012-01-26 07:30,26,101.8,101.95,101.8,101.95,4
20120701|2012-01-26 08:00,26,102.17,102.43,102.15,102.39,45
20120701|2012-01-26 08:30,26,102.22,102.22,102.22,102.22,3
20120701|2012-01-26 09:00,26,102.01,102.01,101.58,101.58,2
20120701|2012-01-26 10:00,26,101.77,101.77,101.76,101.76,25
20120701|2012-01-26 11:00,26,101.75,101.75,101.5,101.6,3
20120701|2012-01-26 11:30,26,101.52,101.7,101.5,101.7,4
20120701|2012-01-26 12:00,26,101.9,101.9,101.8,101.8,2
20120701|2012-01-26 12:30,26,101.7,101.7,101.08,101.08,8
20120701|2012-01-26 13:00,26,100.79,100.79,100.79,100.79,1
20120701|2012-01-26 13:30,26,100.93,100.93,100.93,100.93,1
20120701|2012-01-27 04:00,27,101.6,101.6,101.5,101.5,2
20120701|2012-01-27 06:30,27,101.3,101.3,101.3,101.3,1
20120701|2012-01-27 07:00,27,101.43,101.43,101.43,101.43,2
20120701|2012-01-27 08:30,27,101,101,101,101,1
20120701|2012-01-27 10:00,27,101.5,101.7,101.5,101.5,6
20120701|2012-01-27 11:00,27,100.72,100.72,100.72,100.72,10
20120701|2012-01-27 12:00,27,100.72,100.75,100.63,100.75,38
20120701|2012-01-27 12:30,27,101.06,101.06,101.06,101.06,3
20120701|2012-01-27 13:30,27,100.75,100.75,100.75,100.75,1
20120701|2012-01-27 16:00,27,100.94,100.94,100.94,100.94,1
20120701|2012-01-30 03:00,30,100.04,100.04,100.04,100.04,1
20120701|2012-01-30 04:00,30,100.33,100.33,100.33,100.33,2
20120701|2012-01-30 04:30,30,100.31,100.33,100.22,100.23,48
20120701|2012-01-30 06:00,30,100.35,100.35,100.25,100.25,2
20120701|2012-01-30 06:30,30,100.14,100.14,100.14,100.14,1
20120701|2012-01-30 08:00,30,99.98,99.98,99.98,99.98,8
20120701|2012-01-30 08:30,30,100.04,100.05,100.04,100.05,10
20120701|2012-01-30 09:00,30,100.1,100.1,100.1,100.1,1
20120701|2012-01-30 09:30,30,100.57,100.66,100.57,100.66,6
20120701|2012-01-30 10:00,30,100.62,100.65,100.51,100.65,28
20120701|2012-01-30 12:30,30,99.94,99.94,99.94,99.94,1
20120701|2012-01-30 13:00,30,99.84,100.06,99.84,100.06,2
20120701|2012-01-30 13:30,30,100.1,100.1,100.07,100.07,27
20120701|2012-01-30 19:00,31,100.6,100.6,100.6,100.6,4
20120701|2012-01-31 00:00,31,100.69,100.69,100.69,100.69,1
20120701|2012-01-31 02:00,31,101.04,101.11,101.04,101.11,3
20120701|2012-01-31 03:00,31,101.26,101.26,101.26,101.26,2
20120701|2012-01-31 04:30,31,101.41,101.41,101.41,101.41,1
20120701|2012-01-31 06:00,31,101.5,101.5,101.5,101.5,2
20120701|2012-01-31 07:00,31,101.17,101.17,101.17,101.17,2
20120701|2012-01-31 07:30,31,101.32,101.32,101.32,101.32,1
20120701|2012-01-31 08:00,31,101.53,102.33,101.51,102.33,29
20120701|2012-01-31 09:00,31,101.77,101.77,101.77,101.77,1
20120701|2012-01-31 09:30,31,101.17,101.17,101.17,101.17,7
20120701|2012-01-31 10:00,31,100.25,100.27,100.19,100.21,11
20120701|2012-01-31 10:30,31,100.1,100.1,99.73,99.75,3
20120701|2012-01-31 11:30,31,100.06,100.06,100.06,100.06,1
20120701|2012-01-31 12:00,31,100.15,100.15,100.15,100.15,1
20120701|2012-01-31 12:30,31,99.9,99.9,99.36,99.38,6
20120701|2012-01-31 15:00,31,99.79,99.79,99.79,99.79,30
20120701|2012-02-01 07:00,1,100.34,100.34,100.34,100.34,1
20120701|2012-02-01 09:00,1,100.47,100.51,100.47,100.51,3
20120701|2012-02-01 09:30,1,99.89,99.97,99.7,99.86,59
20120701|2012-02-01 10:00,1,100.06,100.06,99.84,99.84,11
20120701|2012-02-01 10:30,1,100.02,100.02,100.01,100.01,4
20120701|2012-02-01 11:00,1,100.2,100.2,100.2,100.2,1
20120701|2012-02-01 11:30,1,99.95,99.98,99.83,99.84,10
20120701|2012-02-01 12:00,1,99.84,99.88,99.68,99.68,28
20120701|2012-02-01 12:30,1,99.69,99.7,99.15,99.27,27
20120701|2012-02-01 13:00,1,99.23,99.39,99.08,99.08,22
20120701|2012-02-01 13:30,1,99.13,99.13,99.13,99.13,1
20120701|2012-02-01 14:00,1,99.11,99.11,98.93,98.93,37
20120701|2012-02-02 03:00,2,98.93,98.93,98.77,98.77,2
20120701|2012-02-02 04:00,2,98.6,98.6,98.17,98.17,3
20120701|2012-02-02 05:30,2,98.6,98.6,98.6,98.6,1
20120701|2012-02-02 06:00,2,98.12,98.12,98.12,98.12,1
20120701|2012-02-02 08:00,2,98.23,98.23,97.9,98.2,30
20120701|2012-02-02 08:30,2,98.35,98.35,97.88,98.21,61
20120701|2012-02-02 09:00,2,98.33,98.33,98.13,98.17,44
20120701|2012-02-02 09:30,2,98.29,98.45,98.29,98.45,12
20120701|2012-02-02 10:00,2,98.35,98.35,97.56,97.68,37
20120701|2012-02-02 10:30,2,97.54,97.6,97.42,97.51,31
20120701|2012-02-02 13:00,2,97.44,97.93,97.44,97.93,47
20120701|2012-02-02 13:30,2,97.91,97.93,97.87,97.93,8
20120701|2012-02-02 15:00,2,98.18,98.18,98.18,98.18,1
20120701|2012-02-02 15:30,2,98.14,98.14,98.14,98.14,4
20120701|2012-02-02 16:30,2,98.14,98.14,98.14,98.14,1
20120701|2012-02-03 01:30,3,98.15,98.15,98.15,98.15,1
20120701|2012-02-03 07:00,3,98.25,98.25,98.25,98.25,50
20120701|2012-02-03 07:30,3,98.91,99.08,98.45,98.63,12
20120701|2012-02-03 08:00,3,98.8,98.8,98.8,98.8,11
20120701|2012-02-03 09:00,3,98.99,99.06,98.99,99.06,5
20120701|2012-02-03 09:30,3,99.06,99.06,98.85,98.85,3
20120701|2012-02-03 11:30,3,98.86,98.86,98.86,98.86,1
20120701|2012-02-03 12:30,3,98.97,98.97,98.97,98.97,1
20120701|2012-02-03 13:00,3,99.51,99.6,99.51,99.52,14
20120701|2012-02-03 13:30,3,99.54,99.54,99.41,99.41,6
20120701|2012-02-03 14:30,3,99.36,99.44,99.36,99.44,11
20120701|2012-02-06 02:30,6,98.93,99.01,98.93,99.01,5
20120701|2012-02-06 07:30,6,98.86,98.86,98.61,98.61,6
20120701|2012-02-06 08:00,6,98.59,99.13,98.59,98.93,42
20120701|2012-02-06 09:00,6,99.34,99.34,99.32,99.32,12
20120701|2012-02-06 09:30,6,99.32,99.32,99.3,99.3,6
20120701|2012-02-06 10:00,6,99.41,99.41,99.41,99.41,4
20120701|2012-02-06 12:00,6,99.14,99.14,99.14,99.14,1
20120701|2012-02-06 13:00,6,99.11,99.11,99.11,99.11,1
20120701|2012-02-06 14:30,6,99.5,99.52,99.5,99.52,2
20120701|2012-02-07 06:00,7,98.37,98.37,98.36,98.36,3
20120701|2012-02-07 07:00,7,98.73,98.73,98.67,98.73,20
20120701|2012-02-07 07:30,7,98.91,98.91,98.91,98.91,1
20120701|2012-02-07 08:30,7,99.13,99.13,99.13,99.13,1
20120701|2012-02-07 09:00,7,99.05,99.91,99.05,99.91,4
20120701|2012-02-07 09:30,7,99.82,100.29,99.82,100.29,5
20120701|2012-02-07 10:00,7,100.92,100.92,100.68,100.68,4
20120701|2012-02-07 11:00,7,100.73,100.87,100.73,100.74,10
20120701|2012-02-07 11:30,7,100.62,100.62,100.58,100.58,6
20120701|2012-02-07 12:00,7,100.76,100.76,100.35,100.35,15
20120701|2012-02-07 13:00,7,100.93,100.93,100.93,100.93,13
20120701|2012-02-07 13:30,7,100.58,100.63,100.57,100.61,60
20120701|2012-02-07 14:30,7,100.82,100.82,100.82,100.82,1
20120701|2012-02-08 02:00,8,101.13,101.13,101.13,101.13,1
20120701|2012-02-08 03:30,8,101.38,101.38,101.38,101.38,1
20120701|2012-02-08 05:00,8,101.45,101.45,101.42,101.42,5
20120701|2012-02-08 05:30,8,101.41,101.41,101.41,101.41,4
20120701|2012-02-08 06:00,8,101.3,101.4,101.3,101.3,3
20120701|2012-02-08 07:00,8,101.4,101.44,101.4,101.44,4
20120701|2012-02-08 07:30,8,101.56,101.56,101.56,101.56,2
20120701|2012-02-08 08:00,8,101.85,101.85,101.62,101.62,4
20120701|2012-02-08 08:30,8,101.77,101.77,101.7,101.7,3
20120701|2012-02-08 09:30,8,101.49,101.56,100.94,101.03,208
20120701|2012-02-08 10:00,8,101.06,101.06,100.7,100.7,3
20120701|2012-02-08 10:30,8,100.5,100.5,100.5,100.5,7
20120701|2012-02-08 11:00,8,100.74,100.86,100.74,100.86,51
20120701|2012-02-08 13:00,8,100.51,100.68,100.51,100.68,8
20120701|2012-02-08 15:00,8,101.4,101.4,101.35,101.35,3
20120701|2012-02-08 15:30,8,101.35,101.35,101.35,101.35,2
20120701|2012-02-09 06:00,9,101.51,101.55,101.51,101.55,10
20120701|2012-02-09 06:30,9,101.7,101.7,101.7,101.7,25
20120701|2012-02-09 07:00,9,101.96,101.96,101.9,101.9,5
20120701|2012-02-09 07:30,9,101.7,102,101.7,102,15
20120701|2012-02-09 08:00,9,101.98,102.08,101.98,102.07,6
20120701|2012-02-09 08:30,9,101.87,102.09,101.74,102.06,17
20120701|2012-02-09 09:00,9,101.81,102,101.81,102,10
20120701|2012-02-09 09:30,9,101.5,102.04,101.5,102.04,22
20120701|2012-02-09 10:00,9,102.1,102.1,102.1,102.1,1
20120701|2012-02-09 10:30,9,102.09,102.09,102.09,102.09,1
20120701|2012-02-09 11:00,9,102.14,102.14,101.93,101.93,4
20120701|2012-02-09 13:30,9,102.1,102.1,102.02,102.02,7
20120701|2012-02-10 03:00,10,101.53,101.53,101.53,101.53,1
20120701|2012-02-10 04:00,10,101.28,101.28,101.04,101.06,7
20120701|2012-02-10 05:30,10,100.86,100.86,100.78,100.78,5
20120701|2012-02-10 06:00,10,100.7,100.7,100.58,100.58,6
20120701|2012-02-10 07:00,10,100.24,100.28,100.18,100.27,25
20120701|2012-02-10 08:00,10,100.22,100.22,100,100.17,3
20120701|2012-02-10 08:30,10,100.04,100.3,100.04,100.15,4
20120701|2012-02-10 09:00,10,100.36,100.7,100.36,100.7,4
20120701|2012-02-10 10:00,10,101.11,101.13,101.07,101.13,40
20120701|2012-02-10 12:30,10,100.85,100.87,100.8,100.86,32
20120701|2012-02-10 13:00,10,101.11,101.11,100.83,100.83,2
20120701|2012-02-13 00:30,13,101.56,101.56,101.56,101.56,1
20120701|2012-02-13 02:30,13,101.88,102,101.88,102,14
20120701|2012-02-13 04:30,13,101.77,101.77,101.77,101.77,1
20120701|2012-02-13 07:00,13,101.88,101.88,101.88,101.88,1
20120701|2012-02-13 08:00,13,102.18,102.46,102.18,102.42,8
20120701|2012-02-13 08:30,13,102.13,102.14,102.13,102.14,2
20120701|2012-02-13 09:00,13,101.85,101.85,101.63,101.63,2
20120701|2012-02-13 09:30,13,102,102.06,102,102.06,8
20120701|2012-02-13 10:00,13,102.06,102.06,102.06,102.06,1
20120701|2012-02-13 11:30,13,102.22,102.22,102.22,102.22,7
20120701|2012-02-13 12:00,13,102.39,102.39,102.39,102.39,1
20120701|2012-02-13 12:30,13,102.52,102.56,102.39,102.56,10
20120701|2012-02-13 13:00,13,102.5,103.14,102.5,103.01,58
20120701|2012-02-13 13:30,13,102.97,103.05,102.97,103.05,38
20120701|2012-02-13 14:00,13,103.02,103.02,102.9,102.9,128
20120701|2012-02-13 14:30,13,102.56,102.56,102.56,102.56,1
20120701|2012-02-14 01:00,14,102.41,102.41,102.41,102.41,1
20120701|2012-02-14 02:30,14,102.89,102.89,102.75,102.75,2
20120701|2012-02-14 03:30,14,102.65,102.88,102.65,102.88,23
20120701|2012-02-14 04:00,14,103.27,103.27,103.27,103.27,2
20120701|2012-02-14 04:30,14,103.32,103.32,103.32,103.32,1
20120701|2012-02-14 05:00,14,103.14,103.21,103.14,103.21,10
20120701|2012-02-14 07:00,14,103.39,103.39,103.39,103.39,5
20120701|2012-02-14 07:30,14,103.39,103.39,103.03,103.03,15
20120701|2012-02-14 08:00,14,103.05,103.23,103.05,103.23,3
20120701|2012-02-14 08:30,14,103.56,103.56,103.22,103.22,12
20120701|2012-02-14 09:00,14,103.14,103.14,103.05,103.07,61
20120701|2012-02-14 09:30,14,103.32,103.32,103.16,103.16,24
20120701|2012-02-14 10:00,14,103.25,103.25,103.25,103.25,2
20120701|2012-02-14 12:00,14,102.61,102.61,102.43,102.56,9
20120701|2012-02-14 13:00,14,102.99,103.07,102.64,102.73,30
20120701|2012-02-14 14:00,14,102.9,102.93,102.87,102.87,8
20120701|2012-02-15 03:30,15,103.38,103.38,103.38,103.38,2
20120701|2012-02-15 04:30,15,103.37,103.37,103.37,103.37,1
20120701|2012-02-15 05:00,15,103.4,103.4,103.4,103.4,2
20120701|2012-02-15 06:30,15,103.8,103.8,103.8,103.8,2
20120701|2012-02-15 07:00,15,103.67,103.67,103.3,103.3,2
20120701|2012-02-15 07:30,15,103.25,103.25,103.25,103.25,1
20120701|2012-02-15 08:00,15,103.52,103.76,103.52,103.76,2
20120701|2012-02-15 08:30,15,103.26,103.44,103.26,103.34,49
20120701|2012-02-15 09:30,15,103.69,103.69,103.49,103.49,7
20120701|2012-02-15 11:00,15,103.49,103.49,103.4,103.48,15
20120701|2012-02-15 11:30,15,103.49,103.49,103.3,103.3,7
20120701|2012-02-15 12:00,15,103.2,103.2,103.2,103.2,2
20120701|2012-02-15 12:30,15,103.43,103.43,103.43,103.43,1
20120701|2012-02-15 13:00,15,103.63,103.65,103.2,103.6,57
20120701|2012-02-15 13:30,15,103.58,103.58,103.58,103.58,2
20120701|2012-02-15 15:30,15,103.85,103.85,103.85,103.85,1
20120701|2012-02-16 03:30,16,103.14,103.14,103.14,103.14,1
20120701|2012-02-16 04:00,16,103.09,103.09,103.09,103.09,2
20120701|2012-02-16 07:00,16,102.98,103.01,102.98,102.99,3
20120701|2012-02-16 07:30,16,103.18,103.18,103.18,103.18,1
20120701|2012-02-16 08:00,16,103.48,103.48,103.48,103.48,2
20120701|2012-02-16 08:30,16,103.53,103.56,103.48,103.49,5
20120701|2012-02-16 09:00,16,103.68,103.74,103.46,103.46,16
20120701|2012-02-16 10:00,16,103.69,103.69,103.69,103.69,1
20120701|2012-02-16 10:30,16,103.94,104.12,103.94,104.12,7
20120701|2012-02-16 11:00,16,104.31,104.31,104.31,104.31,2
20120701|2012-02-16 12:30,16,104.19,104.19,104.19,104.19,1
20120701|2012-02-16 13:00,16,104.24,104.24,104.24,104.24,1
20120701|2012-02-17 02:30,17,104.55,104.55,104.55,104.55,2
20120701|2012-02-17 04:30,17,104.5,104.51,104.5,104.51,2
20120701|2012-02-17 07:00,17,104.58,104.58,104.58,104.58,2
20120701|2012-02-17 07:30,17,104.59,104.59,104.59,104.59,1
20120701|2012-02-17 08:00,17,104.62,105,104.62,105,17
20120701|2012-02-17 08:30,17,105.01,105.07,104.59,104.59,8
20120701|2012-02-17 09:00,17,104.44,104.7,104.44,104.6,27
20120701|2012-02-17 09:30,17,104.78,104.96,104.78,104.96,2
20120701|2012-02-17 10:00,17,104.64,104.67,104.64,104.67,2
20120701|2012-02-17 11:30,17,104.64,104.64,104.64,104.64,2
20120701|2012-02-17 12:00,17,104.96,104.97,104.96,104.97,3
20120701|2012-02-17 12:30,17,104.87,104.9,104.87,104.9,9
20120701|2012-02-17 13:00,17,104.9,104.9,104.87,104.87,23
20120701|2012-02-17 13:30,17,104.91,104.91,104.91,104.91,1
20120701|2012-02-17 14:00,17,105.17,105.17,105.05,105.05,3
20120701|2012-02-19 23:30,20,106.59,106.59,106.59,106.59,1
20120701|2012-02-20 01:00,20,106.34,106.34,106.34,106.34,1
20120701|2012-02-20 02:00,20,106.14,106.14,106.14,106.14,1
20120701|2012-02-20 05:30,20,106.69,106.69,106.69,106.69,1
20120701|2012-02-20 06:00,20,106.75,106.75,106.65,106.65,2
20120701|2012-02-20 08:00,20,106.55,106.55,106.53,106.53,2
20120701|2012-02-20 08:30,20,106.51,106.51,106.36,106.41,16
20120701|2012-02-20 09:00,20,106.42,106.47,106.42,106.45,19
20120701|2012-02-20 09:30,20,106.52,106.52,106.52,106.52,1
20120701|2012-02-20 11:30,20,106.52,106.52,106.52,106.52,2
20120701|2012-02-21 02:00,21,106.25,106.25,106.25,106.25,1
20120701|2012-02-21 06:00,21,106.1,106.1,106.1,106.1,4
20120701|2012-02-21 07:30,21,106.44,106.44,106.44,106.44,1
20120701|2012-02-21 08:00,21,106.48,106.48,106.24,106.24,8
20120701|2012-02-21 08:30,21,106.18,106.18,105.91,105.91,64
20120701|2012-02-21 09:30,21,106.22,106.22,106.22,106.22,1
20120701|2012-02-21 10:00,21,106.56,106.58,106.56,106.58,14
20120701|2012-02-21 11:30,21,106.45,106.45,106.45,106.45,1
20120701|2012-02-21 12:00,21,106.82,106.82,106.82,106.82,1
20120701|2012-02-21 12:30,21,107.35,107.59,107.32,107.42,18
20120701|2012-02-21 13:00,21,107.37,107.57,107.37,107.57,7
20120701|2012-02-21 13:30,21,107.43,107.43,107.35,107.43,15
20120701|2012-02-21 14:00,21,107.43,107.43,107.38,107.38,2
20120701|2012-02-21 14:30,21,107.36,107.36,107.35,107.35,2
20120701|2012-02-22 02:00,22,107.5,107.5,107.5,107.5,5
20120701|2012-02-22 04:00,22,107.07,107.07,107.04,107.04,25
20120701|2012-02-22 04:30,22,107.13,107.13,107.11,107.11,5
20120701|2012-02-22 05:00,22,107.17,107.17,107.17,107.17,1
20120701|2012-02-22 06:00,22,107.14,107.14,107.14,107.14,1
20120701|2012-02-22 06:30,22,107.23,107.23,107.23,107.23,2
20120701|2012-02-22 07:00,22,107.27,107.27,107,107,7
20120701|2012-02-22 07:30,22,107.03,107.07,107.03,107.07,8
20120701|2012-02-22 08:00,22,107.37,107.37,107.37,107.37,1
20120701|2012-02-22 08:30,22,107.27,107.28,107.1,107.1,78
20120701|2012-02-22 09:00,22,107.47,107.47,107.46,107.46,16
20120701|2012-02-22 09:30,22,107.2,107.48,107.2,107.46,37
20120701|2012-02-22 10:00,22,107.44,107.44,107.44,107.44,1
20120701|2012-02-22 11:00,22,107.13,107.2,107.08,107.08,7
20120701|2012-02-22 11:30,22,107,107,107,107,5
20120701|2012-02-22 12:30,22,107.27,107.3,107.27,107.3,11
20120701|2012-02-22 13:00,22,107.47,107.79,107.46,107.51,51
20120701|2012-02-22 13:30,22,107.53,107.54,107.53,107.54,14
20120701|2012-02-22 15:00,22,107.35,107.35,107.35,107.35,1
20120701|2012-02-23 03:30,23,107.68,107.68,107.66,107.66,30
20120701|2012-02-23 04:00,23,107.59,107.59,107.59,107.59,5
20120701|2012-02-23 05:00,23,107.76,107.8,107.7,107.8,7
20120701|2012-02-23 07:30,23,107.96,107.96,107.96,107.96,1
20120701|2012-02-23 08:00,23,107.43,107.43,107.43,107.43,1
20120701|2012-02-23 08:30,23,107.25,107.25,106.86,107.02,56
20120701|2012-02-23 09:00,23,107.13,107.2,107.13,107.19,32
20120701|2012-02-23 09:30,23,107.37,107.42,107.37,107.42,15
20120701|2012-02-23 10:00,23,107.4,107.63,107.38,107.63,66
20120701|2012-02-23 10:30,23,107.67,107.67,107.41,107.59,26
20120701|2012-02-23 11:00,23,107.68,107.99,107.68,107.95,41
20120701|2012-02-23 11:30,23,108.23,108.23,108.19,108.2,10
20120701|2012-02-23 12:00,23,108.09,108.19,108.08,108.15,29
20120701|2012-02-23 12:30,23,108.18,108.64,108.18,108.56,16
20120701|2012-02-23 13:00,23,108.63,109.06,108.63,109,75
20120701|2012-02-23 14:00,23,109.16,109.16,109.16,109.16,2
20120701|2012-02-23 14:30,23,109.18,109.18,109.16,109.16,2
20120701|2012-02-23 15:00,23,109.44,109.44,109.44,109.44,1
20120701|2012-02-23 15:30,23,109.73,109.73,109.73,109.73,1
20120701|2012-02-24 02:30,24,109.42,109.42,109.4,109.4,5
20120701|2012-02-24 03:00,24,109.49,109.49,109.49,109.49,1
20120701|2012-02-24 03:30,24,109.51,109.51,109.48,109.48,3
20120701|2012-02-24 04:00,24,109.59,109.59,109.59,109.59,1
20120701|2012-02-24 04:30,24,109.22,109.22,109.22,109.22,1
20120701|2012-02-24 05:00,24,109.28,109.39,109.28,109.39,10
20120701|2012-02-24 06:00,24,109.55,109.55,109.55,109.55,1
20120701|2012-02-24 06:30,24,109.4,109.4,109.4,109.4,1
20120701|2012-02-24 07:30,24,109.43,109.7,109.43,109.7,10
20120701|2012-02-24 08:00,24,109.49,109.99,109.49,109.79,19
20120701|2012-02-24 08:30,24,109.67,109.7,109.56,109.7,66
20120701|2012-02-24 09:00,24,109.62,109.67,109.62,109.67,49
20120701|2012-02-24 09:30,24,109.21,109.25,109,109.25,25
20120701|2012-02-24 10:00,24,109.19,109.41,109.19,109.41,7
20120701|2012-02-24 10:30,24,109.25,109.62,109.25,109.62,14
20120701|2012-02-24 11:00,24,109.92,110.03,109.82,109.84,10
20120701|2012-02-24 11:30,24,109.73,109.73,109.73,109.73,9
20120701|2012-02-24 12:00,24,110.08,110.24,110.01,110.24,12
20120701|2012-02-24 12:30,24,110.56,110.69,110.54,110.54,7
20120701|2012-02-24 13:00,24,110.69,110.83,110.69,110.75,27
20120701|2012-02-24 13:30,24,110.62,110.63,110.6,110.63,45
20120701|2012-02-24 14:30,24,110.82,110.82,110.82,110.82,1
20120701|2012-02-24 15:00,24,110.68,110.68,110.68,110.68,1
20120701|2012-02-27 01:30,27,110.29,110.33,110.28,110.33,5
20120701|2012-02-27 04:30,27,109.64,109.64,109.64,109.64,1
20120701|2012-02-27 07:30,27,109.93,109.93,109.93,109.93,1
20120701|2012-02-27 08:00,27,110.17,110.17,109.8,109.8,5
20120701|2012-02-27 08:30,27,109.83,109.83,109.8,109.8,4
20120701|2012-02-27 09:00,27,109.98,109.98,109.51,109.62,57
20120701|2012-02-27 09:30,27,109.59,109.77,109.59,109.77,4
20120701|2012-02-27 10:00,27,109.87,110.38,109.87,110.38,4
20120701|2012-02-27 10:30,27,110.05,110.05,110.05,110.05,3
20120701|2012-02-27 11:00,27,110.18,110.18,110.18,110.18,5
20120701|2012-02-27 11:30,27,110.04,110.05,110.03,110.03,7
20120701|2012-02-27 12:30,27,109.78,109.78,109.78,109.78,3
20120701|2012-02-27 13:00,27,109.9,110.01,109.9,109.94,14
20120701|2012-02-27 14:00,27,109.43,109.43,109.43,109.43,1
20120701|2012-02-28 02:30,28,109.75,109.76,109.75,109.76,2
20120701|2012-02-28 04:30,28,109.49,109.49,109.49,109.49,7
20120701|2012-02-28 05:30,28,109.44,109.44,109.3,109.3,2
20120701|2012-02-28 06:30,28,109.64,109.79,109.63,109.63,6
20120701|2012-02-28 07:30,28,109.48,109.48,109.03,109.03,6
20120701|2012-02-28 08:30,28,109.01,109.36,109,109.35,11
20120701|2012-02-28 09:00,28,109.63,109.84,109.53,109.53,5
20120701|2012-02-28 09:30,28,109.66,109.66,109.66,109.66,3
20120701|2012-02-28 10:30,28,109.19,109.19,109.19,109.19,1
20120701|2012-02-28 11:00,28,109.15,109.15,109.15,109.15,3
20120701|2012-02-28 11:30,28,109.26,109.43,109.21,109.43,17
20120701|2012-02-28 12:30,28,108.34,108.34,107.53,107.53,3
20120701|2012-02-28 13:00,28,107.79,107.79,107.79,107.79,1
20120701|2012-02-28 13:30,28,107.88,107.88,107.88,107.88,1
20120701|2012-02-28 14:30,28,107.92,107.92,107.92,107.92,1
20120701|2012-02-29 04:00,29,108.32,108.32,108.32,108.32,4
20120701|2012-02-29 04:30,29,108.17,108.17,108.17,108.17,1
20120701|2012-02-29 06:00,29,108.17,108.17,108.17,108.17,1
20120701|2012-02-29 07:30,29,107.87,107.87,107.87,107.87,5
20120701|2012-02-29 08:00,29,107.9,107.9,107.9,107.9,1
20120701|2012-02-29 08:30,29,108.38,108.38,108.37,108.37,7
20120701|2012-02-29 09:00,29,107.94,108.05,107.82,107.92,4
20120701|2012-02-29 09:30,29,107.51,107.96,107.38,107.59,21
20120701|2012-02-29 10:00,29,107.09,107.43,106.84,106.84,6
20120701|2012-02-29 10:30,29,106.3,106.83,106.3,106.81,14
20120701|2012-02-29 11:00,29,107.02,107.02,106.95,106.98,101
20120701|2012-02-29 11:30,29,106.78,106.82,106.78,106.82,2
20120701|2012-02-29 12:00,29,106.92,106.92,106.8,106.8,10
20120701|2012-02-29 12:30,29,107.19,107.19,107.19,107.19,1
20120701|2012-02-29 13:00,29,107.58,108.27,107.58,108.27,5
20120701|2012-02-29 13:30,29,108.28,108.28,108.2,108.2,6
20120701|2012-03-01 02:00,1,107.89,107.89,107.79,107.79,2
20120701|2012-03-01 05:30,1,108.43,108.43,108.43,108.43,3
20120701|2012-03-01 07:30,1,108.6,108.62,108.6,108.62,4
20120701|2012-03-01 08:30,1,108.83,108.83,108.75,108.77,15
20120701|2012-03-01 09:00,1,108.61,108.98,108.61,108.98,10
20120701|2012-03-01 09:30,1,108.5,108.5,108.42,108.42,3
20120701|2012-03-01 10:00,1,108.16,108.25,107.9,108.25,54
20120701|2012-03-01 10:30,1,108.72,108.72,108.55,108.55,2
20120701|2012-03-01 11:00,1,108.44,108.9,108.41,108.9,12
20120701|2012-03-01 11:30,1,109.19,109.2,108.94,108.94,8
20120701|2012-03-01 12:00,1,109.1,109.11,108.83,109.11,16
20120701|2012-03-01 12:30,1,109.05,109.48,109.05,109.48,14
20120701|2012-03-01 13:00,1,109.64,109.9,109.64,109.9,94
20120701|2012-03-01 14:00,1,110.63,110.64,110.61,110.61,28
20120701|2012-03-01 15:00,1,110.05,110.05,109.95,109.95,26
20120701|2012-03-01 16:00,1,109.7,109.7,109.7,109.7,2
20120701|2012-03-01 19:00,2,110.05,110.05,109.98,109.99,30
20120701|2012-03-02 08:00,2,109.24,109.26,109.16,109.26,10
20120701|2012-03-02 08:30,2,108.79,108.79,108.41,108.55,16
20120701|2012-03-02 09:00,2,108.61,108.61,108.61,108.61,2
20120701|2012-03-02 09:30,2,108.33,108.33,108.33,108.33,24
20120701|2012-03-02 10:00,2,108.36,108.4,108.36,108.4,6
20120701|2012-03-02 10:30,2,107.85,107.85,107.74,107.74,7
20120701|2012-03-02 11:00,2,107.73,107.73,107.38,107.38,6
20120701|2012-03-02 11:30,2,107.57,107.89,107.57,107.89,5
20120701|2012-03-02 12:00,2,107.47,107.47,107.06,107.06,11
20120701|2012-03-02 12:30,2,107.35,107.7,107.35,107.7,41
20120701|2012-03-02 13:30,2,107.88,107.88,107.88,107.88,2
20120701|2012-03-02 15:30,2,107.83,107.83,107.83,107.83,1
20120701|2012-03-05 03:30,5,106.91,106.91,106.79,106.79,5
20120701|2012-03-05 04:00,5,106.99,106.99,106.99,106.99,1
20120701|2012-03-05 07:30,5,107.97,108.09,107.97,108.09,2
20120701|2012-03-05 08:00,5,108.47,108.47,108.47,108.47,1
20120701|2012-03-05 08:30,5,108.05,108.05,107.82,107.89,25
20120701|2012-03-05 09:00,5,107.96,108.05,107.46,107.46,25
20120701|2012-03-05 09:30,5,107.44,107.72,107.44,107.62,3
20120701|2012-03-05 10:30,5,108.01,108.22,107.93,108.09,5
20120701|2012-03-05 11:00,5,108.06,108.06,108.01,108.01,2
20120701|2012-03-05 11:30,5,107.83,107.83,107.69,107.69,2
20120701|2012-03-05 12:00,5,107.93,107.93,107.93,107.93,1
20120701|2012-03-05 12:30,5,107.98,107.99,107.89,107.98,5
20120701|2012-03-05 13:00,5,107.82,107.97,107.82,107.96,15
20120701|2012-03-05 15:30,5,108.27,108.27,108.25,108.25,38
20120701|2012-03-05 23:30,6,108,108,108,108,1
20120701|2012-03-06 02:00,6,107.8,107.8,107.8,107.8,1
20120701|2012-03-06 02:30,6,107.98,107.98,107.98,107.98,1
20120701|2012-03-06 03:00,6,107.76,107.76,107.76,107.76,1
20120701|2012-03-06 03:30,6,107.34,107.34,107.21,107.21,2
20120701|2012-03-06 04:00,6,107.33,107.33,107.19,107.19,7
20120701|2012-03-06 04:30,6,107.42,107.42,107.38,107.38,4
20120701|2012-03-06 05:00,6,107.35,107.35,107.35,107.35,1
20120701|2012-03-06 05:30,6,107.4,107.4,107.28,107.28,6
20120701|2012-03-06 06:00,6,107.25,107.43,107.22,107.43,15
20120701|2012-03-06 07:00,6,106.96,106.96,106.91,106.91,11
20120701|2012-03-06 07:30,6,106.86,106.86,106.82,106.82,12
20120701|2012-03-06 08:00,6,106.65,106.65,106.12,106.12,7
20120701|2012-03-06 08:30,6,106.39,106.41,106.39,106.41,111
20120701|2012-03-06 09:00,6,106.54,106.55,106.25,106.25,28
20120701|2012-03-06 09:30,6,106.86,106.87,106.75,106.75,10
20120701|2012-03-06 10:00,6,106.73,106.73,106.71,106.71,4
20120701|2012-03-06 10:30,6,106.38,106.38,106.38,106.38,1
20120701|2012-03-06 11:00,6,105.95,106.16,105.95,106.11,30
20120701|2012-03-06 11:30,6,106.21,106.3,106.09,106.09,17
20120701|2012-03-06 12:30,6,106.61,106.61,106.61,106.61,1
20120701|2012-03-06 13:00,6,106.5,106.5,106.18,106.18,14
20120701|2012-03-06 13:30,6,106.29,106.29,106.29,106.29,1
20120701|2012-03-06 22:30,7,106.62,106.62,106.62,106.62,1
20120701|2012-03-06 23:00,7,106.52,106.52,106.52,106.52,2
20120701|2012-03-07 01:00,7,106.52,106.52,106.52,106.52,1
20120701|2012-03-07 02:00,7,106.78,106.78,106.78,106.78,1
20120701|2012-03-07 02:30,7,106.42,106.42,106.37,106.37,2
20120701|2012-03-07 04:30,7,106.86,106.88,106.86,106.88,5
20120701|2012-03-07 05:00,7,106.78,106.78,106.78,106.78,2
20120701|2012-03-07 06:00,7,106.72,106.72,106.71,106.71,2
20120701|2012-03-07 06:30,7,106.66,106.66,106.66,106.66,1
20120701|2012-03-07 07:30,7,106.51,106.51,106.51,106.51,1
20120701|2012-03-07 08:00,7,106.79,106.89,106.28,106.4,24
20120701|2012-03-07 08:30,7,106.12,106.12,106.11,106.11,25
20120701|2012-03-07 09:00,7,106.25,106.25,105.99,105.99,123
20120701|2012-03-07 10:00,7,106.83,107.33,106.83,106.99,92
20120701|2012-03-07 10:30,7,107.05,107.24,107.05,107.24,79
20120701|2012-03-07 11:00,7,107.62,107.62,107.62,107.62,3
20120701|2012-03-07 11:30,7,107.43,107.43,107.4,107.4,15
20120701|2012-03-07 12:00,7,107.34,107.58,107.34,107.58,2
20120701|2012-03-07 12:30,7,107.32,107.32,107.22,107.32,37
20120701|2012-03-07 13:00,7,107.42,107.6,107.42,107.6,10
20120701|2012-03-07 13:30,7,107.55,107.55,107.55,107.55,2
20120701|2012-03-07 14:00,7,107.86,107.86,107.86,107.86,1
20120701|2012-03-07 19:30,8,107.36,107.36,107.36,107.36,1
20120701|2012-03-07 21:30,8,107.74,107.74,107.74,107.74,1
20120701|2012-03-08 01:00,8,107.83,107.87,107.83,107.87,49
20120701|2012-03-08 02:30,8,107.98,107.98,107.98,107.98,1
20120701|2012-03-08 03:30,8,108.52,108.52,108.48,108.48,2
20120701|2012-03-08 04:00,8,108.32,108.32,108.32,108.32,1
20120701|2012-03-08 05:00,8,108.44,108.44,108.44,108.44,1
20120701|2012-03-08 06:30,8,108.2,108.27,108.1,108.1,5
20120701|2012-03-08 07:00,8,108.05,108.08,107.91,108,12
20120701|2012-03-08 07:30,8,108.04,108.15,107.78,107.78,18
20120701|2012-03-08 08:00,8,108,108.04,107.72,107.77,11
20120701|2012-03-08 08:30,8,108.05,108.23,107.9,107.9,15
20120701|2012-03-08 09:00,8,107.92,107.99,107.33,107.37,137
20120701|2012-03-08 09:30,8,107.88,108.44,107.88,108.33,25
20120701|2012-03-08 10:00,8,108.19,108.55,108.12,108.55,100
20120701|2012-03-08 10:30,8,108.39,108.39,108.13,108.13,14
20120701|2012-03-08 11:00,8,108.37,108.42,108.22,108.26,18
20120701|2012-03-08 11:30,8,108.15,108.28,108.15,108.28,7
20120701|2012-03-08 12:00,8,108.04,108.38,107.91,108.3,9
20120701|2012-03-08 12:30,8,108.15,108.15,108.1,108.1,31
20120701|2012-03-08 13:00,8,108.07,108.07,107.94,107.97,15
20120701|2012-03-08 13:30,8,108,108,108,108,1
20120701|2012-03-08 14:00,8,108.12,108.12,108.12,108.12,1
20120701|2012-03-08 14:30,8,108.12,108.12,107.92,107.92,14
20120701|2012-03-08 15:30,8,108.1,108.12,108.1,108.12,15
20120701|2012-03-08 20:00,9,108.06,108.06,108.06,108.06,1
20120701|2012-03-09 02:00,9,108.18,108.23,108.18,108.22,3
20120701|2012-03-09 02:30,9,108.17,108.17,108.17,108.17,1
20120701|2012-03-09 04:30,9,108.21,108.21,108.21,108.21,1
20120701|2012-03-09 05:00,9,108.22,108.22,108.22,108.22,2
20120701|2012-03-09 05:30,9,108.23,108.23,108.21,108.21,5
20120701|2012-03-09 07:00,9,108.31,108.31,108.31,108.31,1
20120701|2012-03-09 07:30,9,108.32,108.32,107.81,107.81,23
20120701|2012-03-09 08:00,9,107.64,108.1,107.64,108.1,7
20120701|2012-03-09 08:30,9,108.04,108.77,108.04,108.74,65
20120701|2012-03-09 09:00,9,108.8,109.05,108.65,109.01,40
20120701|2012-03-09 09:30,9,109.21,109.21,109.15,109.15,3
20120701|2012-03-09 10:00,9,109.19,109.27,109.19,109.27,3
20120701|2012-03-09 10:30,9,109.03,109.06,109.03,109.06,2
20120701|2012-03-09 11:00,9,108.85,109.01,108.85,109.01,11
20120701|2012-03-09 11:30,9,108.87,108.87,108.75,108.75,2
20120701|2012-03-09 12:00,9,108.57,108.87,108.57,108.85,3
20120701|2012-03-09 12:30,9,108.53,108.53,108.53,108.53,4
20120701|2012-03-09 13:00,9,108.52,108.73,108.51,108.73,5
20120701|2012-03-09 13:30,9,108.76,108.76,108.54,108.54,6
20120701|2012-03-09 14:00,9,108.57,108.74,108.57,108.74,14
20120701|2012-03-09 15:30,9,108.72,108.72,108.72,108.72,1
20120701|2012-03-11 20:00,12,108.23,108.23,108.23,108.23,1
20120701|2012-03-12 00:00,12,107.97,107.97,107.97,107.97,5
20120701|2012-03-12 05:30,12,107.84,107.84,107.84,107.84,1
20120701|2012-03-12 07:30,12,107.3,107.3,107.28,107.28,26
20120701|2012-03-12 08:00,12,107.26,107.26,107.26,107.26,2
20120701|2012-03-12 08:30,12,107.32,107.32,106.86,106.97,77
20120701|2012-03-12 09:00,12,106.89,107.2,106.8,107.2,99
20120701|2012-03-12 09:30,12,107.38,107.38,107.38,107.38,3
20120701|2012-03-12 10:00,12,107.57,107.73,107.57,107.73,8
20120701|2012-03-12 11:00,12,107.51,107.51,107.47,107.47,2
20120701|2012-03-12 11:30,12,107.77,107.77,107.77,107.77,6
20120701|2012-03-12 12:00,12,107.63,107.63,107.61,107.61,26
20120701|2012-03-12 12:30,12,107.95,107.95,107.95,107.95,1
20120701|2012-03-12 14:00,12,107.9,108.01,107.9,107.95,5
20120701|2012-03-12 21:00,13,108.36,108.36,108.36,108.36,1
20120701|2012-03-12 22:00,13,108.36,108.36,108.35,108.35,4
20120701|2012-03-12 22:30,13,108.34,108.38,108.34,108.38,16
20120701|2012-03-13 00:00,13,108.52,108.52,108.52,108.52,1
20120701|2012-03-13 03:00,13,108.42,108.42,108.42,108.42,1
20120701|2012-03-13 06:00,13,108.16,108.16,108.16,108.16,1
20120701|2012-03-13 07:30,13,108.07,108.07,108.07,108.07,1
20120701|2012-03-13 08:00,13,107.83,107.83,107.44,107.55,6
20120701|2012-03-13 08:30,13,107.29,107.29,107.29,107.29,119
20120701|2012-03-13 09:00,13,107.21,107.42,107.21,107.36,8
20120701|2012-03-13 09:30,13,107.64,107.64,107.64,107.64,1
20120701|2012-03-13 10:00,13,108,108.06,107.97,107.97,99
20120701|2012-03-13 10:30,13,108,108.52,108,108.51,9
20120701|2012-03-13 11:00,13,108.71,108.72,108.71,108.72,10
20120701|2012-03-13 11:30,13,108.53,108.53,108.53,108.53,2
20120701|2012-03-13 12:00,13,108.64,108.64,108.57,108.57,8
20120701|2012-03-13 13:00,13,108.37,108.62,108.19,108.19,18
20120701|2012-03-13 13:30,13,108.28,108.29,108.28,108.29,11
20120701|2012-03-13 14:00,13,108.47,108.47,108.39,108.39,2
20120701|2012-03-13 15:00,13,108.21,108.26,108.21,108.24,11
20120701|2012-03-13 15:30,13,108.28,108.28,108.28,108.28,1
20120701|2012-03-13 19:00,14,108.14,108.14,108.14,108.14,1
20120701|2012-03-14 04:30,14,107.71,107.71,107.71,107.71,1
20120701|2012-03-14 05:00,14,107.77,107.8,107.75,107.78,4
20120701|2012-03-14 05:30,14,107.85,108.01,107.85,108,152
20120701|2012-03-14 06:00,14,108.07,108.15,107.98,108.08,164
20120701|2012-03-14 06:30,14,108.03,108.03,107.95,107.95,66
20120701|2012-03-14 07:00,14,107.93,107.93,107.84,107.85,167
20120701|2012-03-14 07:30,14,107.84,107.86,107.61,107.61,79
20120701|2012-03-14 08:00,14,107.81,107.83,107.59,107.83,91
20120701|2012-03-14 08:30,14,107.83,107.98,107.83,107.88,11
20120701|2012-03-14 09:00,14,108.07,108.12,107.98,108.09,42
20120701|2012-03-14 09:30,14,108.34,108.45,108.14,108.17,98
20120701|2012-03-14 10:00,14,107.95,107.95,107.28,107.5,404
20120701|2012-03-14 10:30,14,107.48,107.65,107.48,107.65,61
20120701|2012-03-14 11:00,14,107.68,107.72,107.63,107.63,10
20120701|2012-03-14 11:30,14,107.84,108.04,107.84,108.01,34
20120701|2012-03-14 12:00,14,108.21,108.21,108.21,108.21,4
20120701|2012-03-14 12:30,14,108.05,108.08,107.67,107.67,18
20120701|2012-03-14 13:00,14,107.75,107.82,106.8,106.82,41
20120701|2012-03-14 13:30,14,106.98,107.01,106.98,107.01,2
20120701|2012-03-14 15:00,14,107.23,107.23,107.22,107.22,5
20120701|2012-03-14 15:30,14,107.23,107.23,107.23,107.23,1
20120701|2012-03-14 22:00,15,107.28,107.28,107.28,107.28,1
20120701|2012-03-15 00:30,15,107.18,107.18,107.18,107.18,1
20120701|2012-03-15 02:30,15,107.43,107.43,107.43,107.43,1
20120701|2012-03-15 03:30,15,107.03,107.04,106.8,106.8,7
20120701|2012-03-15 04:30,15,107.26,107.26,107.26,107.26,2
20120701|2012-03-15 07:00,15,107.35,107.35,107.09,107.09,4
20120701|2012-03-15 07:30,15,107.31,107.53,107.31,107.53,8
20120701|2012-03-15 08:00,15,107.46,107.63,107.3,107.3,9
20120701|2012-03-15 08:30,15,107.1,107.1,106.6,106.91,121
20120701|2012-03-15 09:00,15,106.9,107.13,106.85,107.1,8
20120701|2012-03-15 09:30,15,107.23,107.41,107.15,107.36,121
20120701|2012-03-15 10:00,15,107.21,107.49,105.62,105.62,245
20120701|2012-03-15 10:30,15,105.71,106.24,105.54,105.7,108
20120701|2012-03-15 11:00,15,105.85,106.91,105.85,106.41,28
20120701|2012-03-15 11:30,15,106.62,106.8,106.62,106.64,28
20120701|2012-03-15 12:00,15,106.99,107.17,106.99,107.17,6
20120701|2012-03-15 12:30,15,107.04,107.08,106.94,106.97,6
20120701|2012-03-15 13:00,15,106.63,106.81,106.45,106.78,17
20120701|2012-03-15 13:30,15,106.81,106.97,106.81,106.94,15
20120701|2012-03-15 14:00,15,107.05,107.06,107.01,107.01,7
20120701|2012-03-15 14:30,15,106.88,106.88,106.88,106.88,1
20120701|2012-03-16 02:30,16,107,107,107,107,1
20120701|2012-03-16 04:00,16,106.98,106.98,106.98,106.98,1
20120701|2012-03-16 05:30,16,106.79,106.8,106.79,106.8,4
20120701|2012-03-16 06:00,16,106.95,106.95,106.95,106.95,1
20120701|2012-03-16 06:30,16,107.05,107.05,107.05,107.05,1
20120701|2012-03-16 07:30,16,106.99,107.25,106.93,107.11,11
20120701|2012-03-16 08:00,16,107.39,107.41,107.27,107.27,12
20120701|2012-03-16 08:30,16,107.24,107.24,107.12,107.12,11
20120701|2012-03-16 09:00,16,107.35,107.55,107.24,107.24,141
20120701|2012-03-16 09:30,16,107.27,107.38,107.26,107.36,75
20120701|2012-03-16 10:00,16,107.43,107.43,107.38,107.41,64
20120701|2012-03-16 10:30,16,107.25,107.54,107.1,107.54,9
20120701|2012-03-16 11:00,16,107.51,107.51,107.51,107.51,3
20120701|2012-03-16 11:30,16,107.7,107.76,107.69,107.69,7
20120701|2012-03-16 13:00,16,108.15,108.59,108.15,108.53,28
20120701|2012-03-16 13:30,16,108.43,108.58,108.43,108.58,17
20120701|2012-03-16 15:00,16,108.67,108.67,108.67,108.67,1
20120701|2012-03-19 02:30,19,108.37,108.37,108.29,108.29,2
20120701|2012-03-19 03:00,19,108.29,108.29,108.26,108.26,2
20120701|2012-03-19 03:30,19,108.12,108.22,108.12,108.22,2
20120701|2012-03-19 04:00,19,108.29,108.31,108.29,108.31,3
20120701|2012-03-19 05:00,19,108.08,108.08,108.06,108.06,2
20120701|2012-03-19 05:30,19,108.05,108.05,108.05,108.05,2
20120701|2012-03-19 06:00,19,108.24,108.24,108.24,108.24,2
20120701|2012-03-19 06:30,19,108.39,108.39,108.39,108.39,1
20120701|2012-03-19 07:00,19,108.49,108.74,108.49,108.73,12
20120701|2012-03-19 07:30,19,109.14,109.14,108.97,109.08,10
20120701|2012-03-19 08:00,19,109.06,109.26,109.06,109.11,46
20120701|2012-03-19 08:30,19,108.94,108.94,108.86,108.86,2
20120701|2012-03-19 09:00,19,109.07,109.07,109.07,109.07,1
20120701|2012-03-19 09:30,19,109.07,109.36,108.97,109.36,211
20120701|2012-03-19 10:00,19,109.28,109.28,109.01,109.1,152
20120701|2012-03-19 10:30,19,109.1,109.16,109,109,203
20120701|2012-03-19 11:00,19,109,109,108.9,108.9,110
20120701|2012-03-19 11:30,19,108.91,108.91,108.91,108.91,1
20120701|2012-03-19 12:30,19,109.25,109.32,109.24,109.25,47
20120701|2012-03-19 13:00,19,109.19,109.47,109.19,109.44,92
20120701|2012-03-19 13:30,19,109.26,109.26,109.26,109.26,1
20120701|2012-03-19 14:00,19,109.36,109.36,109.3,109.32,4
20120701|2012-03-19 14:30,19,109.29,109.29,109.26,109.26,5
20120701|2012-03-19 15:30,19,109.16,109.16,109.16,109.16,1
20120701|2012-03-19 20:00,20,109.03,109.05,109.03,109.05,2
20120701|2012-03-19 22:00,20,108.94,108.95,108.94,108.95,4
20120701|2012-03-20 01:30,20,108.9,108.9,108.88,108.88,3
20120701|2012-03-20 02:00,20,108.79,108.79,108.79,108.79,2
20120701|2012-03-20 02:30,20,108.7,108.7,108.62,108.62,4
20120701|2012-03-20 03:00,20,108.66,108.66,108.4,108.4,7
20120701|2012-03-20 03:30,20,108.57,108.71,108.57,108.71,3
20120701|2012-03-20 04:00,20,108.87,108.87,108.52,108.52,32
20120701|2012-03-20 04:30,20,108.5,108.64,108.46,108.64,23
20120701|2012-03-20 05:00,20,108.42,108.52,108.42,108.5,5
20120701|2012-03-20 05:30,20,108.44,108.57,108.44,108.57,5
20120701|2012-03-20 06:00,20,108.62,108.75,108.62,108.72,49
20120701|2012-03-20 06:30,20,108.73,108.73,108.56,108.56,13
20120701|2012-03-20 07:00,20,108.54,108.54,108.22,108.38,121
20120701|2012-03-20 07:30,20,108.42,108.52,108.42,108.47,21
20120701|2012-03-20 08:00,20,108.17,108.17,108.04,108.09,6
20120701|2012-03-20 08:30,20,108.06,108.06,107.58,107.66,39
20120701|2012-03-20 09:00,20,107.65,107.79,107.21,107.3,254
20120701|2012-03-20 09:30,20,107.24,107.78,107.01,107.77,234
20120701|2012-03-20 10:00,20,107.65,107.72,107.5,107.72,258
20120701|2012-03-20 10:30,20,107.4,107.4,107.28,107.28,3
20120701|2012-03-20 11:00,20,107.34,107.66,107.34,107.55,7
20120701|2012-03-20 11:30,20,107.57,107.57,107.57,107.57,2
20120701|2012-03-20 12:30,20,107.2,107.2,106.69,107.13,17
20120701|2012-03-20 13:00,20,107.02,107.18,106.84,107.11,66
20120701|2012-03-20 13:30,20,107.11,107.19,107.07,107.17,27
20120701|2012-03-20 14:00,20,107.18,107.18,107.18,107.18,6
20120701|2012-03-20 14:30,20,107.23,107.23,107.17,107.17,9
20120701|2012-03-20 20:00,21,107.58,107.58,107.58,107.58,2
20120701|2012-03-20 20:30,21,107.61,107.61,107.6,107.6,4
20120701|2012-03-20 21:00,21,107.74,107.75,107.74,107.75,4
20120701|2012-03-20 21:30,21,107.83,107.83,107.83,107.83,4
20120701|2012-03-21 01:00,21,107.59,107.62,107.59,107.62,4
20120701|2012-03-21 01:30,21,107.7,107.7,107.69,107.69,2
20120701|2012-03-21 02:00,21,107.75,107.75,107.73,107.74,5
20120701|2012-03-21 03:00,21,107.64,107.65,107.64,107.65,2
20120701|2012-03-21 03:30,21,107.66,107.66,107.66,107.66,1
20120701|2012-03-21 04:00,21,107.68,107.68,107.59,107.59,7
20120701|2012-03-21 04:30,21,107.63,107.63,107.63,107.63,1
20120701|2012-03-21 05:30,21,107.5,107.61,107.5,107.57,4
20120701|2012-03-21 07:00,21,107.5,107.5,107.5,107.5,1
20120701|2012-03-21 07:30,21,107.15,107.15,107.13,107.15,3
20120701|2012-03-21 08:00,21,107.32,107.48,107.32,107.48,6
20120701|2012-03-21 08:30,21,107.54,107.54,107.53,107.54,4
20120701|2012-03-21 09:00,21,107.53,107.53,107.26,107.3,171
20120701|2012-03-21 09:30,21,107.58,107.6,107.26,107.26,33
20120701|2012-03-21 10:00,21,107.22,107.71,107.22,107.71,132
20120701|2012-03-21 10:30,21,107.93,108.32,107.93,108.18,285
20120701|2012-03-21 11:00,21,108.17,108.32,107.91,107.91,31
20120701|2012-03-21 12:00,21,107.88,107.88,107.88,107.88,3
20120701|2012-03-21 12:30,21,107.69,107.75,107.68,107.75,17
20120701|2012-03-21 13:00,21,108.2,108.49,108.17,108.17,21
20120701|2012-03-21 14:30,21,107.94,107.94,107.77,107.77,12
20120701|2012-03-21 20:00,22,107.97,107.97,107.97,107.97,2
20120701|2012-03-21 20:30,22,107.92,107.93,107.92,107.93,4
20120701|2012-03-21 21:00,22,108.04,108.04,108.04,108.04,4
20120701|2012-03-21 21:30,22,107.74,107.74,107.6,107.6,10
20120701|2012-03-21 22:00,22,107.53,107.53,107.53,107.53,1
20120701|2012-03-21 22:30,22,107.47,107.52,107.47,107.52,4
20120701|2012-03-21 23:30,22,107.57,107.57,107.57,107.57,3
20120701|2012-03-22 00:30,22,107.52,107.52,107.52,107.52,4
20120701|2012-03-22 01:30,22,107.38,107.38,107.38,107.38,4
20120701|2012-03-22 02:00,22,107.61,107.61,107.61,107.61,4
20120701|2012-03-22 03:00,22,107.27,107.27,107.2,107.24,6
20120701|2012-03-22 03:30,22,107.07,107.07,106.85,106.85,8
20120701|2012-03-22 04:00,22,106.91,106.94,106.75,106.84,32
20120701|2012-03-22 04:30,22,106.63,106.78,106.62,106.77,11
20120701|2012-03-22 05:00,22,106.89,107,106.89,107,3
20120701|2012-03-22 05:30,22,106.92,107,106.88,106.95,5
20120701|2012-03-22 06:30,22,107.12,107.12,106.94,106.94,6
20120701|2012-03-22 07:00,22,106.98,107.06,106.89,106.91,13
20120701|2012-03-22 07:30,22,106.9,107.27,106.79,107.11,19
20120701|2012-03-22 08:00,22,107,107,105.7,105.86,56
20120701|2012-03-22 08:30,22,105.84,106.04,105.6,105.64,27
20120701|2012-03-22 09:00,22,105.52,106.09,105.48,106.01,20
20120701|2012-03-22 09:30,22,105.99,106,105.73,105.8,29
20120701|2012-03-22 10:00,22,105.68,105.93,105.61,105.9,322
20120701|2012-03-22 10:30,22,106.15,106.15,105.96,106.1,6
20120701|2012-03-22 11:00,22,105.94,106.06,105.84,105.84,14
20120701|2012-03-22 11:30,22,105.9,105.9,105.9,105.9,1
20120701|2012-03-22 12:00,22,105.7,105.82,105.7,105.82,27
20120701|2012-03-22 12:30,22,105.94,106.05,105.9,105.9,15
20120701|2012-03-22 13:00,22,105.98,106.37,105.97,106.32,20
20120701|2012-03-22 13:30,22,106.35,106.38,106.33,106.38,9
20120701|2012-03-22 14:00,22,106.39,106.41,106.39,106.41,18
20120701|2012-03-22 14:30,22,106.46,106.49,106.38,106.38,5
20120701|2012-03-22 15:00,22,106.42,106.42,106.42,106.42,2
20120701|2012-03-22 15:30,22,106.46,106.46,106.46,106.46,1
20120701|2012-03-22 19:00,23,106.6,106.6,106.6,106.6,1
20120701|2012-03-22 21:00,23,106.42,106.42,106.42,106.42,1
20120701|2012-03-23 00:00,23,106.39,106.39,106.39,106.39,2
20120701|2012-03-23 01:30,23,106.66,106.69,106.66,106.69,5
20120701|2012-03-23 02:00,23,106.65,106.65,106.65,106.65,1
20120701|2012-03-23 02:30,23,106.72,106.76,106.72,106.75,5
20120701|2012-03-23 03:00,23,106.67,106.7,106.67,106.68,9
20120701|2012-03-23 03:30,23,106.91,106.98,106.91,106.98,6
20120701|2012-03-23 04:00,23,106.98,107.09,106.92,106.92,12
20120701|2012-03-23 04:30,23,106.83,106.85,106.8,106.85,4
20120701|2012-03-23 05:00,23,106.92,106.92,106.92,106.92,1
20120701|2012-03-23 05:30,23,106.95,106.95,106.95,106.95,1
20120701|2012-03-23 06:00,23,106.62,106.62,106.62,106.62,2
20120701|2012-03-23 06:30,23,106.58,106.58,106.58,106.58,1
20120701|2012-03-23 07:00,23,106.41,106.5,106.41,106.5,3
20120701|2012-03-23 07:30,23,106.83,106.83,106.83,106.83,1
20120701|2012-03-23 08:00,23,106.94,106.94,106.55,106.7,6
20120701|2012-03-23 08:30,23,106.64,109.21,106.3,107.58,103
20120701|2012-03-23 09:00,23,107.66,108.15,107.45,108.05,66
20120701|2012-03-23 09:30,23,108.07,108.25,107.65,107.93,33
20120701|2012-03-23 10:00,23,107.92,108.11,107.75,108.11,216
20120701|2012-03-23 10:30,23,108.08,108.17,108.07,108.13,48
20120701|2012-03-23 11:00,23,108.13,108.13,107.87,107.9,21
20120701|2012-03-23 11:30,23,108.02,108.02,107.75,107.75,4
20120701|2012-03-23 12:00,23,108.04,108.07,107.73,107.89,14
20120701|2012-03-23 12:30,23,108.03,108.03,107.85,107.85,10
20120701|2012-03-23 13:00,23,107.81,107.81,107.73,107.76,21
20120701|2012-03-23 13:30,23,107.76,107.78,107.76,107.78,5
20120701|2012-03-23 14:00,23,107.79,107.79,107.78,107.78,8
20120701|2012-03-23 14:30,23,107.75,107.78,107.75,107.78,6
20120701|2012-03-26 00:00,26,107.5,107.5,107.5,107.5,3
20120701|2012-03-26 01:30,26,107.54,107.54,107.54,107.54,3
20120701|2012-03-26 02:00,26,107.59,107.59,107.49,107.49,6
20120701|2012-03-26 02:30,26,107.26,107.26,107.21,107.21,5
20120701|2012-03-26 03:00,26,107.44,107.47,107.44,107.47,5
20120701|2012-03-26 03:30,26,107.3,107.3,107.2,107.2,8
20120701|2012-03-26 04:00,26,107.28,107.28,107.23,107.23,73
20120701|2012-03-26 04:30,26,107.47,107.48,107.33,107.33,33
20120701|2012-03-26 05:00,26,107.5,107.6,107.5,107.6,10
20120701|2012-03-26 05:30,26,107.54,107.54,107.54,107.54,2
20120701|2012-03-26 06:00,26,107.54,107.75,107.52,107.74,24
20120701|2012-03-26 06:30,26,107.7,107.7,107.6,107.6,18
20120701|2012-03-26 07:00,26,107.85,108.04,107.84,108.04,10
20120701|2012-03-26 07:30,26,108,108.21,108,108.09,16
20120701|2012-03-26 08:00,26,107.95,108.05,107.81,107.88,51
20120701|2012-03-26 08:30,26,107.82,108.03,107.82,107.85,10
20120701|2012-03-26 09:00,26,108.01,108.02,107.84,108,6
20120701|2012-03-26 09:30,26,107.88,108.12,107.74,108.04,147
20120701|2012-03-26 10:00,26,107.87,108.03,107.87,107.9,26
20120701|2012-03-26 10:30,26,107.92,107.92,107.7,107.7,26
20120701|2012-03-26 11:00,26,107.72,107.85,107.72,107.85,4
20120701|2012-03-26 11:30,26,107.75,107.75,107.75,107.75,1
20120701|2012-03-26 12:00,26,107.71,107.72,107.59,107.59,7
20120701|2012-03-26 12:30,26,107.79,107.82,107.79,107.82,2
20120701|2012-03-26 13:00,26,107.93,108.08,107.81,108.07,20
20120701|2012-03-26 13:30,26,108.04,108.12,108.04,108.12,8
20120701|2012-03-26 14:00,26,108.08,108.08,108.08,108.08,3
20120701|2012-03-26 14:30,26,108.05,108.06,108.05,108.06,2
20120701|2012-03-27 00:30,27,107.75,107.75,107.7,107.7,2
20120701|2012-03-27 01:30,27,107.85,107.85,107.85,107.85,2
20120701|2012-03-27 02:30,27,107.88,107.97,107.88,107.97,7
20120701|2012-03-27 03:00,27,108.03,108.05,108,108,4
20120701|2012-03-27 03:30,27,108.14,108.14,108.13,108.13,6
20120701|2012-03-27 04:00,27,108.32,108.37,108.24,108.24,10
20120701|2012-03-27 04:30,27,108.23,108.27,108.2,108.2,7
20120701|2012-03-27 05:00,27,108.18,108.19,108.18,108.18,6
20120701|2012-03-27 06:00,27,108.1,108.1,108.09,108.09,3
20120701|2012-03-27 06:30,27,107.9,107.9,107.86,107.86,3
20120701|2012-03-27 07:00,27,107.9,107.9,107.84,107.89,4
20120701|2012-03-27 07:30,27,107.85,108.05,107.79,108.03,33
20120701|2012-03-27 08:00,27,108.13,108.28,108.13,108.28,26
20120701|2012-03-27 08:30,27,108.1,108.54,108.01,108.51,18
20120701|2012-03-27 09:00,27,108.32,108.51,108.32,108.34,123
20120701|2012-03-27 09:30,27,108.34,108.47,108.15,108.15,102
20120701|2012-03-27 10:00,27,108.07,108.11,107.52,107.7,30
20120701|2012-03-27 11:00,27,107.96,108.07,107.96,108.07,7
20120701|2012-03-27 12:30,27,108.01,108.27,108.01,108.27,5
20120701|2012-03-27 13:00,27,108.3,108.3,108.2,108.2,2
20120701|2012-03-27 13:30,27,108.24,108.29,108.24,108.25,9
20120701|2012-03-27 14:00,27,108.29,108.29,108.18,108.18,8
20120701|2012-03-27 14:30,27,107.95,108.01,107.95,108.01,3
20120701|2012-03-27 19:30,28,107.88,107.88,107.88,107.88,1
20120701|2012-03-27 21:30,28,107.8,107.8,107.8,107.8,1
20120701|2012-03-28 01:00,28,107.71,107.71,107.65,107.65,5
20120701|2012-03-28 02:00,28,107.57,107.58,107.47,107.53,14
20120701|2012-03-28 02:30,28,107.4,107.72,107.4,107.72,9
20120701|2012-03-28 03:00,28,107.64,107.65,107.59,107.59,13
20120701|2012-03-28 03:30,28,107.61,107.61,107.61,107.61,5
20120701|2012-03-28 04:00,28,107.4,107.4,107.32,107.32,11
20120701|2012-03-28 04:30,28,107.48,107.49,107.44,107.44,8
20120701|2012-03-28 05:00,28,107.35,107.35,107.27,107.28,10
20120701|2012-03-28 05:30,28,107.4,107.4,107.35,107.35,11
20120701|2012-03-28 06:00,28,107.41,107.41,107.41,107.41,1
20120701|2012-03-28 06:30,28,107.5,107.55,107.28,107.29,18
20120701|2012-03-28 07:00,28,107.28,107.28,107.08,107.21,9
20120701|2012-03-28 07:30,28,107.08,107.15,107.06,107.15,8
20120701|2012-03-28 08:00,28,106.7,106.71,106.34,106.34,26
20120701|2012-03-28 08:30,28,106.54,106.57,106.11,106.44,46
20120701|2012-03-28 09:00,28,106.33,106.34,106.23,106.28,151
20120701|2012-03-28 09:30,28,106.11,106.31,105.98,106.3,165
20120701|2012-03-28 10:00,28,106.26,106.39,106.22,106.39,79
20120701|2012-03-28 10:30,28,106.15,106.17,105.86,105.99,36
20120701|2012-03-28 11:00,28,106,106.07,105.93,106.07,6
20120701|2012-03-28 11:30,28,106.09,106.14,106.05,106.14,4
20120701|2012-03-28 12:00,28,106.03,106.03,106.03,106.03,2
20120701|2012-03-28 12:30,28,106.06,106.24,106.06,106.1,4
20120701|2012-03-28 13:00,28,106.25,106.45,106.25,106.45,14
20120701|2012-03-28 13:30,28,106.4,106.4,106.4,106.4,1
20120701|2012-03-28 14:00,28,106.55,106.55,106.39,106.39,3
20120701|2012-03-28 14:30,28,106.55,106.58,106.55,106.58,2
20120701|2012-03-28 15:00,28,106.58,106.58,106.58,106.58,2
20120701|2012-03-28 15:30,28,106.64,106.65,106.64,106.65,2
20120701|2012-03-28 20:30,29,106.41,106.41,106.41,106.41,1
20120701|2012-03-29 00:30,29,106.26,106.26,106.26,106.26,2
20120701|2012-03-29 01:00,29,106.35,106.35,106.35,106.35,1
20120701|2012-03-29 01:30,29,106.41,106.41,106.29,106.29,7
20120701|2012-03-29 02:00,29,106.54,106.59,106.53,106.59,9
20120701|2012-03-29 02:30,29,106.58,106.58,106.5,106.5,11
20120701|2012-03-29 03:00,29,106.67,106.72,106.67,106.68,9
20120701|2012-03-29 03:30,29,106.56,106.56,106.36,106.36,45
20120701|2012-03-29 04:00,29,106.22,106.22,106.13,106.13,2
20120701|2012-03-29 04:30,29,105.98,106.07,105.96,106.07,26
20120701|2012-03-29 05:00,29,105.95,105.96,105.95,105.96,3
20120701|2012-03-29 05:30,29,105.92,105.92,105.92,105.92,4
20120701|2012-03-29 06:00,29,105.8,105.83,105.8,105.83,2
20120701|2012-03-29 06:30,29,106.14,106.14,106.14,106.14,6
20120701|2012-03-29 07:30,29,105.9,106.13,105.86,106.13,12
20120701|2012-03-29 08:00,29,106.18,106.31,106.18,106.27,42
20120701|2012-03-29 08:30,29,106.42,106.42,105.6,105.67,14
20120701|2012-03-29 09:00,29,105.63,105.77,105.07,105.07,168
20120701|2012-03-29 09:30,29,104.96,104.96,104.33,104.49,237
20120701|2012-03-29 10:00,29,104.45,104.52,104.35,104.46,313
20120701|2012-03-29 10:30,29,104.4,104.43,104.35,104.43,17
20120701|2012-03-29 11:00,29,104.5,104.53,104.37,104.37,6
20120701|2012-03-29 11:30,29,104.31,104.42,104.02,104.4,275
20120701|2012-03-29 12:00,29,104.37,104.38,103.82,103.95,47
20120701|2012-03-29 12:30,29,103.95,103.95,103.17,103.4,46
20120701|2012-03-29 13:00,29,103.64,103.84,103.53,103.8,38
20120701|2012-03-29 13:30,29,103.77,103.9,103.74,103.86,27
20120701|2012-03-29 14:00,29,103.83,104.01,103.83,104.01,6
20120701|2012-03-29 14:30,29,104.11,104.25,104.11,104.25,6
20120701|2012-03-29 15:00,29,104.21,104.26,104.2,104.26,3
20120701|2012-03-29 20:00,30,104.5,104.5,104.5,104.5,3
20120701|2012-03-29 21:30,30,104.52,104.6,104.5,104.5,4
20120701|2012-03-29 23:00,30,104.43,104.43,104.41,104.41,3
20120701|2012-03-30 00:30,30,104.33,104.33,104.3,104.3,3
20120701|2012-03-30 01:00,30,104.36,104.36,104.36,104.36,2
20120701|2012-03-30 01:30,30,104.41,104.42,104.28,104.28,8
20120701|2012-03-30 02:00,30,104.26,104.57,104.26,104.57,3
20120701|2012-03-30 02:30,30,104.52,104.56,104.48,104.48,8
20120701|2012-03-30 03:00,30,104.39,104.39,103.99,104.2,18
20120701|2012-03-30 03:30,30,104.14,104.31,104.13,104.28,6
20120701|2012-03-30 04:00,30,104.15,104.3,104.15,104.3,17
20120701|2012-03-30 04:30,30,104.3,104.48,104.3,104.48,5
20120701|2012-03-30 05:30,30,104.32,104.37,104.24,104.34,44
20120701|2012-03-30 06:00,30,104.38,104.38,104.38,104.38,1
20120701|2012-03-30 06:30,30,104.37,104.44,104.37,104.42,7
20120701|2012-03-30 07:00,30,104.38,104.42,104.13,104.3,23
20120701|2012-03-30 07:30,30,104.28,104.69,104.28,104.3,25
20120701|2012-03-30 08:00,30,104.29,104.42,104.25,104.42,31
20120701|2012-03-30 08:30,30,104.37,104.37,103.88,103.88,24
20120701|2012-03-30 09:00,30,104.03,104.38,104.03,104.25,123
20120701|2012-03-30 09:30,30,104.27,104.38,104.12,104.28,266
20120701|2012-03-30 10:00,30,104.3,104.54,104.29,104.33,286
20120701|2012-03-30 10:30,30,104.36,104.36,104.14,104.22,99
20120701|2012-03-30 11:00,30,104.21,104.3,104.16,104.3,46
20120701|2012-03-30 11:30,30,104.38,104.55,104.38,104.47,36
20120701|2012-03-30 12:00,30,104.4,104.52,104.39,104.52,4
20120701|2012-03-30 12:30,30,104.5,105.09,104.5,104.91,14
20120701|2012-03-30 13:00,30,104.68,104.68,103.95,104.12,149
20120701|2012-03-30 13:30,30,104.06,104.15,104.06,104.15,8
20120701|2012-03-30 14:30,30,104.19,104.19,104.1,104.14,10
20120701|2012-04-01 20:30,2,104.32,104.32,104.32,104.32,2
20120701|2012-04-02 01:30,2,104.17,104.17,104.17,104.17,4
20120701|2012-04-02 02:00,2,104.12,104.12,104.12,104.12,4
20120701|2012-04-02 02:30,2,104.17,104.17,103.94,103.94,5
20120701|2012-04-02 03:00,2,103.96,103.98,103.89,103.98,7
20120701|2012-04-02 03:30,2,103.62,103.63,103.52,103.52,85
20120701|2012-04-02 04:00,2,103.61,103.61,103.46,103.46,5
20120701|2012-04-02 04:30,2,103.54,103.54,103.52,103.52,4
20120701|2012-04-02 05:00,2,103.57,103.57,103.5,103.5,6
20120701|2012-04-02 05:30,2,103.44,103.49,103.44,103.47,9
20120701|2012-04-02 06:00,2,103.58,103.58,103.58,103.58,1
20120701|2012-04-02 06:30,2,103.48,103.48,103.35,103.45,3
20120701|2012-04-02 07:00,2,103.65,103.73,103.61,103.7,4
20120701|2012-04-02 07:30,2,103.69,103.69,103.61,103.65,6
20120701|2012-04-02 08:00,2,103.5,103.52,103.15,103.28,14
20120701|2012-04-02 08:30,2,103.28,103.93,103.26,103.72,12
20120701|2012-04-02 09:00,2,103.6,104.52,103.6,104.39,113
20120701|2012-04-02 09:30,2,104.57,104.92,104.47,104.78,115
20120701|2012-04-02 10:00,2,105.25,105.25,104.98,105.11,101
20120701|2012-04-02 10:30,2,105.46,105.46,105.3,105.34,95
20120701|2012-04-02 11:00,2,105.27,105.75,105.27,105.58,84
20120701|2012-04-02 11:30,2,105.46,105.6,105.45,105.6,8
20120701|2012-04-02 12:00,2,105.75,105.86,105.74,105.86,31
20120701|2012-04-02 12:30,2,105.75,106.08,105.71,106.08,12
20120701|2012-04-02 13:00,2,106.11,106.43,106.1,106.29,65
20120701|2012-04-02 13:30,2,106.28,106.36,106.27,106.36,6
20120701|2012-04-02 14:00,2,106.31,106.4,106.24,106.31,9
20120701|2012-04-02 14:30,2,106.26,106.26,106.21,106.21,17
20120701|2012-04-02 15:00,2,106.1,106.1,106.1,106.1,1
20120701|2012-04-02 15:30,2,106.07,106.2,106.07,106.2,22
20120701|2012-04-02 16:00,2,106.1,106.1,106.1,106.1,1
20120701|2012-04-02 23:00,3,105.9,105.9,105.9,105.9,1
20120701|2012-04-02 23:30,3,106,106,105.9,105.9,4
20120701|2012-04-03 01:00,3,105.91,105.91,105.91,105.91,1
20120701|2012-04-03 01:30,3,105.96,106.01,105.9,105.9,49
20120701|2012-04-03 02:00,3,105.7,105.85,105.69,105.85,10
20120701|2012-04-03 02:30,3,105.75,105.75,105.7,105.7,2
20120701|2012-04-03 03:00,3,105.66,105.66,105.62,105.62,70
20120701|2012-04-03 03:30,3,105.54,105.54,105.5,105.5,2
20120701|2012-04-03 04:00,3,105.57,105.62,105.57,105.62,9
20120701|2012-04-03 04:30,3,105.58,105.6,105.5,105.5,3
20120701|2012-04-03 05:00,3,105.43,105.6,105.43,105.55,9
20120701|2012-04-03 05:30,3,105.5,105.5,105.48,105.48,17
20120701|2012-04-03 06:00,3,105.6,105.62,105.33,105.37,12
20120701|2012-04-03 06:30,3,105.44,105.45,105.3,105.3,34
20120701|2012-04-03 07:00,3,105.4,105.63,105.4,105.63,19
20120701|2012-04-03 07:30,3,105.68,105.8,105.63,105.78,17
20120701|2012-04-03 08:00,3,105.78,106.04,105.7,106,43
20120701|2012-04-03 08:30,3,106.01,106.03,105.59,105.74,58
20120701|2012-04-03 09:00,3,105.55,105.72,105.3,105.48,67
20120701|2012-04-03 09:30,3,105.5,106.2,105.48,105.9,222
20120701|2012-04-03 10:00,3,106,106,105.63,105.8,384
20120701|2012-04-03 10:30,3,105.7,105.8,105.64,105.79,8
20120701|2012-04-03 11:00,3,105.76,105.76,105.45,105.6,67
20120701|2012-04-03 11:30,3,105.74,105.74,105.5,105.6,15
20120701|2012-04-03 12:00,3,105.58,105.6,105.45,105.45,25
20120701|2012-04-03 12:30,3,105.31,105.6,105.3,105.6,5
20120701|2012-04-03 13:00,3,105.5,105.5,104.7,105.09,108
20120701|2012-04-03 13:30,3,105.1,105.12,105.07,105.11,10
20120701|2012-04-03 14:00,3,105,105.25,105,105.25,7
20120701|2012-04-03 14:30,3,105.26,105.27,105.26,105.27,3
20120701|2012-04-03 15:30,3,105.1,105.1,105.1,105.1,1
20120701|2012-04-03 20:30,4,104.9,104.9,104.89,104.89,2
20120701|2012-04-03 22:30,4,104.7,104.7,104.7,104.7,1
20120701|2012-04-04 02:00,4,104.6,104.6,104.6,104.6,5
20120701|2012-04-04 02:30,4,104.5,104.6,104.5,104.6,12
20120701|2012-04-04 03:00,4,104.55,104.65,104.5,104.6,22
20120701|2012-04-04 03:30,4,104.5,104.5,104.29,104.29,6
20120701|2012-04-04 04:00,4,104.29,104.29,104.07,104.07,6
20120701|2012-04-04 04:30,4,104.39,104.4,104.39,104.4,6
20120701|2012-04-04 06:00,4,104.04,104.04,103.96,103.97,8
20120701|2012-04-04 06:30,4,103.99,104.23,103.95,104.03,10
20120701|2012-04-04 07:00,4,104.05,104.05,103.83,103.88,10
20120701|2012-04-04 07:30,4,103.82,103.83,103.65,103.71,26
20120701|2012-04-04 08:00,4,103.72,103.76,103.57,103.76,20
20120701|2012-04-04 08:30,4,103.83,104.14,103.78,104.09,10
20120701|2012-04-04 09:00,4,103.9,103.95,103.71,103.88,104
20120701|2012-04-04 09:30,4,103.34,103.36,102.53,102.65,330
20120701|2012-04-04 10:00,4,102.77,102.77,102.3,102.6,276
20120701|2012-04-04 10:30,4,102.6,103.01,102.6,102.81,200
20120701|2012-04-04 11:00,4,102.82,102.99,102.71,102.85,44
20120701|2012-04-04 11:30,4,102.81,102.81,102.55,102.75,18
20120701|2012-04-04 12:00,4,102.66,102.66,102.63,102.64,5
20120701|2012-04-04 12:30,4,102.67,103.12,102.67,102.93,12
20120701|2012-04-04 13:00,4,102.86,102.9,102.49,102.65,45
20120701|2012-04-04 13:30,4,102.83,102.94,102.83,102.9,8
20120701|2012-04-04 14:00,4,102.98,103.12,102.98,103.12,29
20120701|2012-04-04 14:30,4,103.24,103.24,103.24,103.24,3
20120701|2012-04-04 15:00,4,103.18,103.18,103.18,103.18,2
20120701|2012-04-04 15:30,4,103.14,103.14,103.14,103.14,2
20120701|2012-04-04 19:00,5,103.13,103.14,103.09,103.09,15
20120701|2012-04-04 20:00,5,103.05,103.05,103.05,103.05,2
20120701|2012-04-04 20:30,5,103.11,103.11,103.05,103.07,10
20120701|2012-04-04 21:00,5,103.13,103.13,103.13,103.13,3
20120701|2012-04-04 21:30,5,103.3,103.32,103.3,103.32,5
20120701|2012-04-04 22:00,5,103.35,103.37,103.35,103.37,5
20120701|2012-04-04 23:00,5,103.37,103.37,103.37,103.37,1
20120701|2012-04-05 00:00,5,103.37,103.37,103.37,103.37,4
20120701|2012-04-05 00:30,5,103.34,103.35,103.34,103.35,4
20120701|2012-04-05 02:00,5,103.25,103.25,103.24,103.24,4
20120701|2012-04-05 02:30,5,103.31,103.5,103.31,103.5,6
20120701|2012-04-05 03:00,5,103.5,103.5,103.36,103.36,5
20120701|2012-04-05 03:30,5,103.24,103.24,103.18,103.21,4
20120701|2012-04-05 04:00,5,103.16,103.25,102.91,102.91,6
20120701|2012-04-05 04:30,5,102.96,102.96,102.65,102.73,7
20120701|2012-04-05 05:00,5,102.69,102.89,102.69,102.89,10
20120701|2012-04-05 05:30,5,102.82,102.82,102.81,102.81,2
20120701|2012-04-05 07:00,5,102.85,102.85,102.69,102.69,4
20120701|2012-04-05 07:30,5,102.7,102.75,102.63,102.63,110
20120701|2012-04-05 08:00,5,102.86,102.93,102.84,102.87,8
20120701|2012-04-05 08:30,5,102.84,103.2,102.81,103.06,53
20120701|2012-04-05 09:00,5,102.85,103.2,102.85,103.2,13
20120701|2012-04-05 09:30,5,103.2,104,103.2,103.81,147
20120701|2012-04-05 10:00,5,103.89,104.2,103.86,103.91,110
20120701|2012-04-05 10:30,5,103.68,103.68,103.65,103.65,7
20120701|2012-04-05 11:00,5,103.75,103.98,103.75,103.98,5
20120701|2012-04-05 11:30,5,103.92,104.09,103.83,104.09,8
20120701|2012-04-05 12:00,5,104.05,104.38,104.05,104.15,25
20120701|2012-04-05 12:30,5,103.92,103.94,103.85,103.9,61
20120701|2012-04-05 13:00,5,104.11,104.42,104.08,104.31,40
20120701|2012-04-05 13:30,5,104.33,104.33,104.18,104.18,13
20120701|2012-04-05 14:00,5,104.2,104.2,104.18,104.18,2
20120701|2012-04-05 14:30,5,104.16,104.16,104.16,104.16,2
20120701|2012-04-08 17:00,8,104.03,104.03,103.19,103.32,23
20120701|2012-04-08 17:30,8,103.17,103.17,103.17,103.17,1
20120701|2012-04-08 20:00,9,103.04,103.04,103.04,103.04,2
20120701|2012-04-08 20:30,9,103,103,103,103,1
20120701|2012-04-08 23:30,9,103.24,103.24,103.23,103.23,2
20120701|2012-04-09 02:00,9,103.06,103.06,103.06,103.06,1
20120701|2012-04-09 02:30,9,103.1,103.1,103.1,103.1,2
20120701|2012-04-09 03:00,9,103.13,103.13,103.13,103.13,2
20120701|2012-04-09 03:30,9,103.07,103.07,103.04,103.04,2
20120701|2012-04-09 04:30,9,102.99,102.99,102.85,102.85,5
20120701|2012-04-09 05:00,9,102.77,102.77,102.77,102.77,1
20120701|2012-04-09 06:00,9,103.02,103.02,103.02,103.02,1
20120701|2012-04-09 06:30,9,102.75,102.85,102.71,102.85,56
20120701|2012-04-09 07:00,9,102.82,102.82,102.82,102.82,2
20120701|2012-04-09 07:30,9,102.86,102.86,102.77,102.77,3
20120701|2012-04-09 08:00,9,102.72,102.72,102.45,102.45,13
20120701|2012-04-09 08:30,9,102.46,102.68,102.45,102.68,58
20120701|2012-04-09 09:00,9,102.58,102.71,102.48,102.56,13
20120701|2012-04-09 09:30,9,102.6,102.64,102.5,102.64,79
20120701|2012-04-09 10:00,9,102.55,102.61,102.02,102.05,102
20120701|2012-04-09 11:00,9,102.17,102.17,102.17,102.17,2
20120701|2012-04-09 12:00,9,102.58,102.59,102.58,102.59,4
20120701|2012-04-09 12:30,9,102.85,103.2,102.85,103.2,40
20120701|2012-04-09 13:00,9,103.25,103.58,103.25,103.58,35
20120701|2012-04-09 13:30,9,103.54,103.55,103.54,103.55,3
20120701|2012-04-09 14:00,9,103.55,103.6,103.54,103.6,16
20120701|2012-04-09 14:30,9,103.5,103.52,103.5,103.52,3
20120701|2012-04-09 15:00,9,103.4,103.4,103.25,103.25,9
20120701|2012-04-09 20:00,10,103.52,103.52,103.52,103.52,2
20120701|2012-04-09 20:30,10,103.59,103.85,103.59,103.79,29
20120701|2012-04-10 00:30,10,103.19,103.2,103.19,103.2,4
20120701|2012-04-10 01:30,10,103.24,103.24,103.24,103.24,3
20120701|2012-04-10 02:30,10,102.98,103.32,102.92,103.32,10
20120701|2012-04-10 03:00,10,103.36,103.44,103.36,103.42,3
20120701|2012-04-10 03:30,10,103.23,103.26,103.23,103.26,3
20120701|2012-04-10 04:00,10,103.1,103.1,103.07,103.07,2
20120701|2012-04-10 04:30,10,103.02,103.02,103,103,5
20120701|2012-04-10 05:00,10,102.9,102.92,102.8,102.91,29
20120701|2012-04-10 05:30,10,102.96,103.01,102.87,102.87,16
20120701|2012-04-10 06:00,10,102.9,102.9,102.84,102.84,5
20120701|2012-04-10 06:30,10,102.94,103,102.94,103,3
20120701|2012-04-10 07:00,10,103.05,103.21,103.05,103.2,6
20120701|2012-04-10 07:30,10,103.32,103.52,103.32,103.37,9
20120701|2012-04-10 08:00,10,103.21,103.34,103.16,103.34,15
20120701|2012-04-10 08:30,10,103.19,104,103.19,103.63,26
20120701|2012-04-10 09:00,10,103.75,103.75,102.7,102.92,73
20120701|2012-04-10 09:30,10,103,103,102.67,102.79,19
20120701|2012-04-10 10:00,10,102.83,102.83,102.44,102.72,87
20120701|2012-04-10 10:30,10,102.4,102.4,102.01,102.01,26
20120701|2012-04-10 11:00,10,102.26,102.44,101.9,102.44,29
20120701|2012-04-10 11:30,10,102.6,102.6,102.25,102.25,11
20120701|2012-04-10 12:00,10,102.3,102.33,101.97,101.98,16
20120701|2012-04-10 12:30,10,102.05,102.31,102.04,102.29,10
20120701|2012-04-10 13:00,10,101.99,102.22,101.81,102.2,66
20120701|2012-04-10 13:30,10,102.33,102.5,102.33,102.35,40
20120701|2012-04-10 14:30,10,102.34,102.36,102.27,102.27,10
20120701|2012-04-10 15:00,10,102.22,102.31,102.2,102.26,57
20120701|2012-04-10 15:30,10,102.03,102.04,102,102.04,61
20120701|2012-04-10 19:00,11,102.06,102.06,102.06,102.06,1
20120701|2012-04-10 20:00,11,101.98,101.98,101.98,101.98,2
20120701|2012-04-10 20:30,11,102.15,102.15,102.14,102.14,4
20120701|2012-04-10 23:00,11,102.43,102.43,102.43,102.43,2
20120701|2012-04-10 23:30,11,102.43,102.43,102.43,102.43,1
20120701|2012-04-11 01:30,11,102.35,102.35,102.35,102.35,3
20120701|2012-04-11 02:00,11,102.53,102.53,102.53,102.53,1
20120701|2012-04-11 02:30,11,102.58,102.58,102.46,102.46,12
20120701|2012-04-11 03:00,11,102.34,102.41,102.08,102.41,18
20120701|2012-04-11 03:30,11,102.52,102.55,102.44,102.48,57
20120701|2012-04-11 04:00,11,102.4,102.5,102.4,102.5,3
20120701|2012-04-11 04:30,11,102.5,102.74,102.5,102.66,11
20120701|2012-04-11 05:00,11,102.7,102.7,102.7,102.7,1
20120701|2012-04-11 05:30,11,102.64,102.71,102.64,102.71,7
20120701|2012-04-11 06:00,11,102.7,102.71,102.62,102.71,12
20120701|2012-04-11 06:30,11,102.6,102.6,102.48,102.5,10
20120701|2012-04-11 07:00,11,102.4,102.63,102.37,102.63,6
20120701|2012-04-11 07:30,11,102.56,102.56,102.31,102.31,2
20120701|2012-04-11 08:00,11,102.45,102.85,102.3,102.85,26
20120701|2012-04-11 08:30,11,102.7,102.85,102.45,102.61,30
20120701|2012-04-11 09:00,11,102.53,102.73,102.51,102.73,42
20120701|2012-04-11 09:30,11,103.2,103.42,102.96,103.35,127
20120701|2012-04-11 10:00,11,103.29,103.3,102.95,103.1,91
20120701|2012-04-11 10:30,11,103.33,103.43,103.09,103.09,35
20120701|2012-04-11 11:00,11,103.29,103.69,103.29,103.56,18
20120701|2012-04-11 11:30,11,103.64,103.84,103.64,103.84,9
20120701|2012-04-11 12:00,11,103.74,103.85,103.74,103.85,2
20120701|2012-04-11 12:30,11,104,104.11,103.98,104.11,10
20120701|2012-04-11 13:00,11,104.04,104.04,103.64,103.71,50
20120701|2012-04-11 13:30,11,103.71,103.71,103.71,103.71,2
20120701|2012-04-11 14:30,11,103.53,103.53,103.53,103.53,3
20120701|2012-04-11 15:00,11,103.52,103.52,103.52,103.52,5
20120701|2012-04-11 20:30,12,103.6,103.6,103.39,103.39,2
20120701|2012-04-11 21:30,12,103.5,103.5,103.5,103.5,1
20120701|2012-04-11 23:30,12,103.64,103.64,103.64,103.64,2
20120701|2012-04-12 00:00,12,103.75,103.85,103.75,103.85,3
20120701|2012-04-12 01:00,12,103.96,103.96,103.96,103.96,1
20120701|2012-04-12 01:30,12,104.1,104.12,104.1,104.12,20
20120701|2012-04-12 02:00,12,103.99,103.99,103.98,103.98,4
20120701|2012-04-12 02:30,12,103.9,103.9,103.76,103.78,6
20120701|2012-04-12 03:00,12,103.83,104,103.83,104,5
20120701|2012-04-12 03:30,12,104.15,104.23,104.05,104.05,29
20120701|2012-04-12 04:00,12,104.09,104.09,103.9,103.9,10
20120701|2012-04-12 04:30,12,103.95,104.16,103.95,104.03,182
20120701|2012-04-12 05:00,12,103.88,104.15,103.88,104.15,3
20120701|2012-04-12 05:30,12,104.22,104.22,104.05,104.05,10
20120701|2012-04-12 06:00,12,104,104,103.98,103.98,2
20120701|2012-04-12 06:30,12,104.08,104.26,104.08,104.26,3
20120701|2012-04-12 07:00,12,104.14,104.14,104.07,104.14,3
20120701|2012-04-12 07:30,12,104.03,104.03,103.5,103.77,55
20120701|2012-04-12 08:00,12,103.69,103.89,103.64,103.88,5
20120701|2012-04-12 08:30,12,103.84,104.42,103.84,104.38,44
20120701|2012-04-12 09:00,12,104.55,104.69,104.48,104.69,164
20120701|2012-04-12 09:30,12,104.75,104.9,104.7,104.82,41
20120701|2012-04-12 10:00,12,105,105.07,104.9,104.94,143
20120701|2012-04-12 10:30,12,104.85,104.85,104.69,104.69,89
20120701|2012-04-12 11:00,12,104.8,104.8,104.37,104.51,26
20120701|2012-04-12 11:30,12,104.54,104.63,104.5,104.5,11
20120701|2012-04-12 12:00,12,104.51,104.67,104.42,104.42,96
20120701|2012-04-12 12:30,12,104.5,104.5,104,104.04,26
20120701|2012-04-12 13:00,12,104.07,104.6,104.07,104.57,98
20120701|2012-04-12 13:30,12,104.5,104.6,104.5,104.56,3
20120701|2012-04-12 14:30,12,104.54,104.58,104.54,104.58,27
20120701|2012-04-12 15:00,12,104.62,104.62,104.62,104.62,3
20120701|2012-04-12 15:30,12,104.66,104.66,104.56,104.57,12
20120701|2012-04-12 19:00,13,104.75,104.75,104.75,104.75,5
20120701|2012-04-12 20:00,13,104.65,104.8,104.65,104.8,3
20120701|2012-04-12 20:30,13,104.7,104.7,104.7,104.7,1
20120701|2012-04-12 21:00,13,104.5,104.5,104.43,104.43,3
20120701|2012-04-12 21:30,13,104.33,104.33,104.33,104.33,2
20120701|2012-04-12 22:00,13,104.21,104.22,104.2,104.22,4
20120701|2012-04-13 01:00,13,104.06,104.06,104.04,104.04,6
20120701|2012-04-13 01:30,13,104.04,104.04,104.04,104.04,2
20120701|2012-04-13 02:00,13,104.03,104.1,104.03,104.09,4
20120701|2012-04-13 02:30,13,104.21,104.22,104.15,104.15,4
20120701|2012-04-13 03:00,13,104.08,104.08,103.91,103.91,12
20120701|2012-04-13 03:30,13,103.93,103.94,103.91,103.93,7
20120701|2012-04-13 04:00,13,103.9,103.91,103.88,103.91,6
20120701|2012-04-13 04:30,13,103.98,104.13,103.98,104.07,4
20120701|2012-04-13 05:00,13,104.01,104.01,104.01,104.01,1
20120701|2012-04-13 05:30,13,104.18,104.27,104.18,104.27,2
20120701|2012-04-13 06:00,13,104.4,104.49,104.4,104.49,2
20120701|2012-04-13 06:30,13,104.51,104.51,104.25,104.25,4
20120701|2012-04-13 07:00,13,104.17,104.17,104.15,104.17,5
20120701|2012-04-13 07:30,13,104.12,104.31,104.05,104.29,9
20120701|2012-04-13 08:00,13,104.41,104.45,104.01,104.15,27
20120701|2012-04-13 08:30,13,104.13,104.18,104,104,117
20120701|2012-04-13 09:00,13,103.99,104.07,103.65,103.69,43
20120701|2012-04-13 09:30,13,103.72,104.15,103.69,104.15,74
20120701|2012-04-13 10:00,13,104.12,104.2,104.01,104.12,74
20120701|2012-04-13 10:30,13,104.07,104.12,103.96,103.96,14
20120701|2012-04-13 11:00,13,103.73,103.84,103.73,103.84,7
20120701|2012-04-13 11:30,13,103.88,104.09,103.88,103.92,8
20120701|2012-04-13 12:00,13,104,104.04,103.91,104.04,24
20120701|2012-04-13 12:30,13,103.78,103.78,103.78,103.78,3
20120701|2012-04-13 13:00,13,103.82,103.85,103.78,103.81,36
20120701|2012-04-13 13:30,13,103.81,103.85,103.81,103.84,11
20120701|2012-04-13 14:30,13,103.84,103.9,103.84,103.87,52
20120701|2012-04-13 15:00,13,103.88,103.88,103.88,103.88,1
20120701|2012-04-15 19:30,16,103.28,103.28,103.28,103.28,5
20120701|2012-04-15 20:00,16,103.07,103.12,103.06,103.12,4
20120701|2012-04-15 20:30,16,103.14,103.14,103.14,103.14,4
20120701|2012-04-15 22:30,16,103.06,103.06,103.06,103.06,2
20120701|2012-04-15 23:30,16,103.11,103.11,103.11,103.11,4
20120701|2012-04-16 00:30,16,103.19,103.21,103.17,103.17,8
20120701|2012-04-16 01:00,16,103.12,103.15,103.12,103.15,2
20120701|2012-04-16 02:00,16,102.98,103,102.98,103,4
20120701|2012-04-16 02:30,16,102.92,102.92,102.91,102.91,6
20120701|2012-04-16 03:00,16,103.05,103.06,103.05,103.06,3
20120701|2012-04-16 03:30,16,103.12,103.36,103.12,103.36,10
20120701|2012-04-16 04:00,16,103.26,103.26,103.26,103.26,1
20120701|2012-04-16 04:30,16,103.4,103.46,103.37,103.46,9
20120701|2012-04-16 05:00,16,103.6,103.75,103.57,103.71,31
20120701|2012-04-16 05:30,16,103.74,103.74,103.48,103.48,8
20120701|2012-04-16 06:00,16,103.46,103.46,103.4,103.4,2
20120701|2012-04-16 06:30,16,103.35,103.36,103.3,103.3,4
20120701|2012-04-16 07:00,16,103.27,103.32,103.19,103.29,12
20120701|2012-04-16 07:30,16,103.49,103.87,103.48,103.87,37
20120701|2012-04-16 08:00,16,103.94,104,103.85,103.85,27
20120701|2012-04-16 08:30,16,103.83,104.27,103.81,104.08,182
20120701|2012-04-16 09:00,16,104.1,104.12,102.74,102.97,208
20120701|2012-04-16 09:30,16,103.08,103.45,103.08,103.29,19
20120701|2012-04-16 10:00,16,103.18,103.25,102.93,102.93,81
20120701|2012-04-16 10:30,16,103,103.14,102.86,103.05,31
20120701|2012-04-16 11:00,16,103.05,103.25,102.99,103.14,20
20120701|2012-04-16 11:30,16,103.19,103.52,103.04,103.5,30
20120701|2012-04-16 12:00,16,103.58,103.86,103.58,103.76,180
20120701|2012-04-16 12:30,16,103.83,104.05,103.75,103.85,53
20120701|2012-04-16 13:00,16,103.81,103.9,103.76,103.83,23
20120701|2012-04-16 13:30,16,103.83,103.88,103.83,103.87,24
20120701|2012-04-16 14:00,16,103.83,103.98,103.83,103.89,21
20120701|2012-04-16 14:30,16,103.94,103.97,103.93,103.96,21
20120701|2012-04-16 15:00,16,103.96,103.96,103.95,103.96,6
20120701|2012-04-16 15:30,16,103.96,104,103.96,104,2
20120701|2012-04-16 16:00,16,104,104,104,104,2
20120701|2012-04-16 19:00,17,104.05,104.05,104.05,104.05,1
20120701|2012-04-16 20:00,17,104.02,104.02,103.95,103.95,2
20120701|2012-04-16 20:30,17,104.05,104.05,104.05,104.05,1
20120701|2012-04-16 21:00,17,103.95,103.95,103.87,103.87,4
20120701|2012-04-16 21:30,17,103.81,103.81,103.81,103.81,4
20120701|2012-04-16 22:00,17,103.77,103.77,103.77,103.77,4
20120701|2012-04-17 00:00,17,103.78,103.78,103.75,103.75,5
20120701|2012-04-17 01:00,17,103.75,103.75,103.62,103.62,6
20120701|2012-04-17 01:30,17,103.61,103.61,103.56,103.56,5
20120701|2012-04-17 02:00,17,103.55,103.89,103.55,103.85,5
20120701|2012-04-17 02:30,17,103.93,104.06,103.93,104.06,8
20120701|2012-04-17 03:00,17,104.01,104.05,103.95,104.05,8
20120701|2012-04-17 03:30,17,104.28,104.42,104.28,104.36,5
20120701|2012-04-17 04:00,17,104.53,104.59,104.39,104.39,18
20120701|2012-04-17 04:30,17,104.55,104.55,104.5,104.5,3
20120701|2012-04-17 05:00,17,104.49,104.53,104.37,104.37,12
20120701|2012-04-17 05:30,17,104.38,104.52,104.38,104.51,7
20120701|2012-04-17 06:00,17,104.47,104.68,104.46,104.64,22
20120701|2012-04-17 06:30,17,104.7,104.7,104.42,104.44,11
20120701|2012-04-17 07:00,17,104.47,104.86,104.47,104.86,25
20120701|2012-04-17 07:30,17,104.7,105,104.7,104.83,56
20120701|2012-04-17 08:00,17,105.02,105.91,105.02,105.71,189
20120701|2012-04-17 08:30,17,105.7,105.78,105.28,105.44,176
20120701|2012-04-17 09:00,17,105.47,105.72,105.39,105.57,72
20120701|2012-04-17 09:30,17,105.55,105.63,105.35,105.36,49
20120701|2012-04-17 10:00,17,105.45,105.46,105.28,105.34,71
20120701|2012-04-17 10:30,17,105.34,105.36,105.25,105.36,35
20120701|2012-04-17 11:00,17,105.4,105.45,105.23,105.45,38
20120701|2012-04-17 11:30,17,105.35,105.45,105.35,105.35,79
20120701|2012-04-17 12:00,17,105.3,105.3,105.11,105.27,30
20120701|2012-04-17 12:30,17,105.3,105.41,105.24,105.24,28
20120701|2012-04-17 13:00,17,105.18,105.2,104.94,105.11,97
20120701|2012-04-17 13:30,17,105.12,105.15,105.09,105.11,78
20120701|2012-04-17 14:00,17,105.13,105.18,105.1,105.15,7
20120701|2012-04-17 14:30,17,105.15,105.15,105.07,105.11,50
20120701|2012-04-17 15:00,17,105.08,105.11,105.07,105.07,25
20120701|2012-04-17 15:30,17,105.15,105.15,105.15,105.15,2
20120701|2012-04-17 21:00,18,105.11,105.11,105.11,105.11,1
20120701|2012-04-17 21:30,18,105.01,105.01,105.01,105.01,1
20120701|2012-04-17 22:00,18,105.16,105.28,105.16,105.28,6
20120701|2012-04-18 01:30,18,105.31,105.32,105.29,105.29,8
20120701|2012-04-18 02:00,18,105.15,105.15,105.07,105.08,7
20120701|2012-04-18 02:30,18,105.18,105.25,105.18,105.22,8
20120701|2012-04-18 03:00,18,105.32,105.32,105.22,105.24,10
20120701|2012-04-18 03:30,18,105.28,105.34,105.12,105.12,36
20120701|2012-04-18 04:00,18,105.24,105.24,105.05,105.05,17
20120701|2012-04-18 04:30,18,105.07,105.07,104.95,104.95,8
20120701|2012-04-18 05:00,18,105,105.15,105,105.15,28
20120701|2012-04-18 05:30,18,105.06,105.06,104.95,105,28
20120701|2012-04-18 06:00,18,104.95,105.03,104.85,104.85,10
20120701|2012-04-18 06:30,18,104.95,105.02,104.77,105.02,14
20120701|2012-04-18 07:00,18,104.89,105.19,104.89,105.02,44
20120701|2012-04-18 07:30,18,105.04,105.05,104.43,104.59,99
20120701|2012-04-18 08:00,18,104.52,104.73,104.46,104.67,43
20120701|2012-04-18 08:30,18,104.51,104.85,104.51,104.83,20
20120701|2012-04-18 09:00,18,104.8,104.8,104.33,104.43,65
20120701|2012-04-18 09:30,18,104.61,104.85,104.26,104.27,105
20120701|2012-04-18 10:00,18,104.24,104.24,103.4,103.44,217
20120701|2012-04-18 10:30,18,103.43,103.76,103.34,103.75,162
20120701|2012-04-18 11:00,18,103.71,103.71,103.24,103.28,69
20120701|2012-04-18 11:30,18,103.33,103.39,103.31,103.31,11
20120701|2012-04-18 12:00,18,103.3,103.62,103.28,103.54,37
20120701|2012-04-18 12:30,18,103.49,103.59,103.35,103.36,46
20120701|2012-04-18 13:00,18,103.37,103.59,103.13,103.58,71
20120701|2012-04-18 13:30,18,103.54,103.6,103.53,103.6,28
20120701|2012-04-18 14:00,18,103.65,103.69,103.58,103.58,6
20120701|2012-04-18 14:30,18,103.6,103.62,103.55,103.61,108
20120701|2012-04-18 15:00,18,103.61,103.62,103.58,103.62,107
20120701|2012-04-18 15:30,18,103.65,103.65,103.65,103.65,1
20120701|2012-04-18 20:00,19,103.69,103.69,103.69,103.69,2
20120701|2012-04-18 20:30,19,103.74,103.75,103.74,103.75,4
20120701|2012-04-18 21:00,19,103.66,103.66,103.65,103.65,2
20120701|2012-04-18 22:00,19,103.58,103.58,103.58,103.58,4
20120701|2012-04-18 22:30,19,103.55,103.55,103.55,103.55,1
20120701|2012-04-18 23:00,19,103.47,103.47,103.47,103.47,1
20120701|2012-04-19 01:00,19,103.44,103.45,103.44,103.45,3
20120701|2012-04-19 01:30,19,103.65,103.65,103.55,103.59,4
20120701|2012-04-19 02:00,19,103.53,103.79,103.53,103.77,21
20120701|2012-04-19 02:30,19,103.67,103.85,103.67,103.85,10
20120701|2012-04-19 03:00,19,103.88,103.96,103.7,103.89,22
20120701|2012-04-19 03:30,19,103.84,104.03,103.71,103.78,24
20120701|2012-04-19 04:00,19,103.85,103.97,103.78,103.96,29
20120701|2012-04-19 04:30,19,103.96,104.12,103.93,104.06,20
20120701|2012-04-19 05:00,19,103.95,103.95,103.86,103.95,29
20120701|2012-04-19 05:30,19,103.84,103.91,103.78,103.81,50
20120701|2012-04-19 06:00,19,103.79,103.85,103.57,103.66,21
20120701|2012-04-19 06:30,19,103.56,103.75,103.5,103.75,55
20120701|2012-04-19 07:00,19,103.66,103.77,103.62,103.62,14
20120701|2012-04-19 07:30,19,103.55,103.63,103.23,103.3,122
20120701|2012-04-19 08:00,19,103.27,103.65,103.15,103.44,103
20120701|2012-04-19 08:30,19,103.6,103.6,103.29,103.48,88
20120701|2012-04-19 09:00,19,103.41,103.41,102.94,103.18,203
20120701|2012-04-19 09:30,19,103.31,103.79,103.31,103.65,124
20120701|2012-04-19 10:00,19,103.69,103.7,103.47,103.5,61
20120701|2012-04-19 10:30,19,103.55,103.72,103.53,103.72,22
20120701|2012-04-19 11:00,19,103.74,103.74,103.22,103.25,109
20120701|2012-04-19 11:30,19,103.23,103.53,103.23,103.53,30
20120701|2012-04-19 12:00,19,103.47,103.47,103.26,103.42,59
20120701|2012-04-19 12:30,19,103.44,103.51,103.31,103.31,43
20120701|2012-04-19 13:00,19,103.19,103.33,102.58,103.2,223
20120701|2012-04-19 13:30,19,103.21,103.25,103.09,103.25,13
20120701|2012-04-19 14:00,19,103.27,103.27,103.14,103.25,12
20120701|2012-04-19 14:30,19,103.27,103.45,103.27,103.41,11
20120701|2012-04-19 15:00,19,103.37,103.4,103.33,103.4,18
20120701|2012-04-19 15:30,19,103.4,103.47,103.39,103.47,12
20120701|2012-04-19 19:30,20,103.35,103.35,103.35,103.35,1
20120701|2012-04-19 20:00,20,103.35,103.35,103.35,103.35,2
20120701|2012-04-19 20:30,20,103.36,103.36,103.36,103.36,4
20120701|2012-04-19 21:00,20,103.35,103.35,103.35,103.35,2
20120701|2012-04-19 21:30,20,103.35,103.42,103.35,103.42,3
20120701|2012-04-20 01:30,20,103.6,103.6,103.6,103.6,1
20120701|2012-04-20 02:00,20,103.6,103.6,103.43,103.57,16
20120701|2012-04-20 02:30,20,103.54,103.67,103.54,103.67,10
20120701|2012-04-20 03:00,20,103.75,103.75,103.7,103.7,3
20120701|2012-04-20 03:30,20,103.67,103.67,103.48,103.49,63
20120701|2012-04-20 04:30,20,103.5,103.73,103.5,103.73,4
20120701|2012-04-20 05:00,20,103.71,103.88,103.71,103.86,32
20120701|2012-04-20 05:30,20,103.96,103.97,103.91,103.91,4
20120701|2012-04-20 06:00,20,103.78,103.82,103.66,103.67,30
20120701|2012-04-20 06:30,20,103.68,103.81,103.68,103.81,2
20120701|2012-04-20 07:00,20,103.85,104.19,103.85,104.16,78
20120701|2012-04-20 07:30,20,104.13,104.42,104.09,104.24,103
20120701|2012-04-20 08:00,20,104.27,105.05,104.27,104.76,463
20120701|2012-04-20 08:30,20,104.77,104.92,104.6,104.85,149
20120701|2012-04-20 09:00,20,104.84,104.99,104.7,104.84,134
20120701|2012-04-20 09:30,20,104.92,104.96,104.61,104.66,105
20120701|2012-04-20 10:00,20,104.67,104.69,104.44,104.57,126
20120701|2012-04-20 10:30,20,104.56,104.8,104.44,104.44,107
20120701|2012-04-20 11:00,20,104.66,104.67,104.47,104.54,42
20120701|2012-04-20 11:30,20,104.55,104.62,104.52,104.62,8
20120701|2012-04-20 12:00,20,104.65,104.65,104.4,104.47,29
20120701|2012-04-20 12:30,20,104.4,104.48,104.25,104.33,164
20120701|2012-04-20 13:00,20,104.27,104.35,103.73,104.26,256
20120701|2012-04-20 13:30,20,104.24,104.29,104.23,104.23,48
20120701|2012-04-20 14:00,20,104.27,104.36,104.27,104.36,11
20120701|2012-04-20 14:30,20,104.43,104.45,104.41,104.45,7
20120701|2012-04-20 15:00,20,104.42,104.42,104.42,104.42,1
20120701|2012-04-22 17:30,22,104.23,104.23,104.2,104.21,21
20120701|2012-04-22 20:00,23,104.2,104.2,104.16,104.16,3
20120701|2012-04-22 20:30,23,104.2,104.2,104.2,104.2,2
20120701|2012-04-22 21:00,23,104.1,104.1,104.1,104.1,2
20120701|2012-04-22 21:30,23,104.21,104.22,104.21,104.22,2
20120701|2012-04-23 00:30,23,104.2,104.2,104.2,104.2,4
20120701|2012-04-23 01:00,23,104.19,104.19,104.19,104.19,1
20120701|2012-04-23 01:30,23,104.19,104.19,103.94,103.96,4
20120701|2012-04-23 02:00,23,103.88,103.88,103.75,103.86,43
20120701|2012-04-23 02:30,23,103.84,103.84,103.57,103.65,31
20120701|2012-04-23 03:00,23,103.5,103.73,103.5,103.73,23
20120701|2012-04-23 03:30,23,103.65,103.67,103.6,103.61,25
20120701|2012-04-23 04:00,23,103.57,103.58,103.47,103.47,60
20120701|2012-04-23 04:30,23,103.44,103.58,103.42,103.58,57
20120701|2012-04-23 05:00,23,103.49,103.55,103.47,103.47,18
20120701|2012-04-23 05:30,23,103.52,103.53,103.47,103.53,16
20120701|2012-04-23 06:00,23,103.48,103.49,103.44,103.47,23
20120701|2012-04-23 06:30,23,103.46,103.46,103.35,103.36,20
20120701|2012-04-23 07:00,23,103.35,103.36,103.13,103.15,68
20120701|2012-04-23 07:30,23,103.19,103.23,103.07,103.07,65
20120701|2012-04-23 08:00,23,103,103.04,102.44,102.74,318
20120701|2012-04-23 08:30,23,102.75,102.8,102.4,102.65,113
20120701|2012-04-23 09:00,23,102.6,102.61,102.29,102.49,133
20120701|2012-04-23 09:30,23,102.49,102.76,102.4,102.58,141
20120701|2012-04-23 10:00,23,102.54,102.77,102.47,102.52,66
20120701|2012-04-23 10:30,23,102.52,102.7,102.49,102.7,100
20120701|2012-04-23 11:00,23,102.72,102.76,102.56,102.7,15
20120701|2012-04-23 11:30,23,102.79,102.87,102.65,102.87,74
20120701|2012-04-23 12:00,23,102.9,103.26,102.9,103.22,189
20120701|2012-04-23 12:30,23,103.24,103.37,103.14,103.18,160
20120701|2012-04-23 13:00,23,103.21,103.58,103.06,103.54,309
20120701|2012-04-23 13:30,23,103.55,103.57,103.43,103.47,63
20120701|2012-04-23 14:00,23,103.42,103.43,103.4,103.42,38
20120701|2012-04-23 14:30,23,103.52,103.56,103.52,103.54,7
20120701|2012-04-23 15:30,23,103.53,103.53,103.53,103.53,1
20120701|2012-04-23 16:00,23,103.53,103.63,103.53,103.62,8
20120701|2012-04-23 19:00,24,103.5,103.6,103.5,103.6,2
20120701|2012-04-23 20:00,24,103.63,103.63,103.63,103.63,1
20120701|2012-04-23 20:30,24,103.55,103.65,103.55,103.62,7
20120701|2012-04-23 21:30,24,103.61,103.61,103.61,103.61,2
20120701|2012-04-23 22:00,24,103.5,103.5,103.5,103.5,2
20120701|2012-04-23 22:30,24,103.42,103.42,103.42,103.42,1
20120701|2012-04-23 23:30,24,103.42,103.42,103.42,103.42,2
20120701|2012-04-24 00:00,24,103.3,103.3,103.28,103.28,2
20120701|2012-04-24 01:00,24,103.4,103.43,103.4,103.41,7
20120701|2012-04-24 01:30,24,103.38,103.38,103.38,103.38,5
20120701|2012-04-24 02:00,24,103.4,103.46,103.38,103.46,16
20120701|2012-04-24 02:30,24,103.5,103.5,103.5,103.5,3
20120701|2012-04-24 03:00,24,103.6,103.72,103.49,103.72,11
20120701|2012-04-24 03:30,24,103.62,103.66,103.55,103.55,19
20120701|2012-04-24 04:00,24,103.61,103.61,103.61,103.61,1
20120701|2012-04-24 04:30,24,103.6,103.63,103.6,103.63,2
20120701|2012-04-24 05:00,24,103.5,103.5,103.43,103.43,7
20120701|2012-04-24 05:30,24,103.47,103.5,103.47,103.5,2
20120701|2012-04-24 06:00,24,103.6,103.61,103.58,103.61,3
20120701|2012-04-24 06:30,24,103.6,103.92,103.6,103.92,16
20120701|2012-04-24 07:00,24,103.9,103.96,103.85,103.88,61
20120701|2012-04-24 07:30,24,103.83,103.91,103.6,103.6,60
20120701|2012-04-24 08:00,24,103.69,104.48,103.69,104.38,315
20120701|2012-04-24 08:30,24,104.42,104.46,104.05,104.1,99
20120701|2012-04-24 09:00,24,104.23,104.39,104.09,104.16,66
20120701|2012-04-24 09:30,24,104.18,104.21,104.05,104.12,15
20120701|2012-04-24 10:00,24,104.05,104.15,103.97,104.15,45
20120701|2012-04-24 10:30,24,104.13,104.14,103.85,103.95,99
20120701|2012-04-24 11:00,24,103.92,104.02,103.85,104.02,68
20120701|2012-04-24 11:30,24,104,104,103.83,103.86,81
20120701|2012-04-24 12:00,24,103.84,103.92,103.65,103.68,64
20120701|2012-04-24 12:30,24,103.72,103.75,103.55,103.55,22
20120701|2012-04-24 13:00,24,103.54,104.02,103.48,103.94,176
20120701|2012-04-24 13:30,24,103.91,103.91,103.89,103.9,21
20120701|2012-04-24 14:00,24,103.93,103.97,103.88,103.9,7
20120701|2012-04-24 14:30,24,103.89,103.9,103.87,103.88,8
20120701|2012-04-24 15:00,24,103.87,103.94,103.87,103.94,2
20120701|2012-04-24 15:30,24,104.09,104.2,104.09,104.2,19
20120701|2012-04-24 20:00,25,104.05,104.05,104.05,104.05,1
20120701|2012-04-24 21:30,25,104.11,104.11,104.11,104.11,1
20120701|2012-04-24 22:00,25,104.13,104.15,104.13,104.15,2
20120701|2012-04-24 23:30,25,104.05,104.05,104.05,104.05,1
20120701|2012-04-25 01:30,25,104.05,104.05,104.05,104.05,4
20120701|2012-04-25 02:00,25,104.15,104.21,104.15,104.21,2
20120701|2012-04-25 02:30,25,104.29,104.29,104.2,104.2,21
20120701|2012-04-25 03:00,25,104.29,104.55,104.29,104.53,52
20120701|2012-04-25 03:30,25,104.47,104.51,104.4,104.51,5
20120701|2012-04-25 04:00,25,104.5,104.5,104.45,104.45,3
20120701|2012-04-25 05:00,25,104.49,104.49,104.48,104.48,6
20120701|2012-04-25 05:30,25,104.43,104.51,104.43,104.47,8
20120701|2012-04-25 06:00,25,104.48,104.56,104.48,104.56,6
20120701|2012-04-25 06:30,25,104.49,104.67,104.48,104.62,28
20120701|2012-04-25 07:00,25,104.69,104.85,104.69,104.84,82
20120701|2012-04-25 07:30,25,104.63,104.72,103.71,103.96,642
20120701|2012-04-25 08:00,25,103.97,104.39,103.89,104.25,191
20120701|2012-04-25 08:30,25,104.26,104.26,104.09,104.21,90
20120701|2012-04-25 09:00,25,104.19,104.28,104.19,104.25,59
20120701|2012-04-25 09:30,25,104.08,104.37,103.52,103.64,361
20120701|2012-04-25 10:00,25,103.59,103.83,103.52,103.76,146
20120701|2012-04-25 10:30,25,103.74,103.88,103.71,103.79,95
20120701|2012-04-25 11:00,25,103.85,103.9,103.74,103.76,17
20120701|2012-04-25 11:30,25,103.7,103.97,103.55,103.95,175
20120701|2012-04-25 12:00,25,103.95,104.4,103.95,104.35,190
20120701|2012-04-25 12:30,25,104.38,104.95,104.38,104.75,105
20120701|2012-04-25 13:00,25,104.64,104.68,104.44,104.48,323
20120701|2012-04-25 13:30,25,104.51,104.56,104.49,104.5,81
20120701|2012-04-25 14:00,25,104.5,104.51,104.35,104.4,30
20120701|2012-04-25 14:30,25,104.38,104.5,104.38,104.48,35
20120701|2012-04-25 15:00,25,104.52,104.52,104.52,104.52,1
20120701|2012-04-25 15:30,25,104.48,104.48,104.48,104.48,1
20120701|2012-04-25 16:00,25,104.41,104.41,104.35,104.35,2
20120701|2012-04-25 19:00,26,104.45,104.45,104.45,104.45,1
20120701|2012-04-25 20:30,26,104.39,104.39,104.39,104.39,1
20120701|2012-04-25 21:00,26,104.39,104.39,104.39,104.39,1
20120701|2012-04-25 21:30,26,104.39,104.39,104.39,104.39,2
20120701|2012-04-25 22:30,26,104.45,104.45,104.45,104.45,1
20120701|2012-04-25 23:30,26,104.54,104.54,104.54,104.54,1
20120701|2012-04-26 00:30,26,104.48,104.48,104.45,104.45,2
20120701|2012-04-26 01:00,26,104.55,104.61,104.55,104.61,4
20120701|2012-04-26 01:30,26,104.65,104.65,104.62,104.64,5
20120701|2012-04-26 02:00,26,104.55,104.74,104.43,104.74,10
20120701|2012-04-26 02:30,26,104.81,104.81,104.69,104.71,26
20120701|2012-04-26 03:00,26,104.79,104.79,104.79,104.79,2
20120701|2012-04-26 03:30,26,104.68,104.68,104.68,104.68,1
20120701|2012-04-26 04:00,26,104.55,104.61,104.37,104.4,17
20120701|2012-04-26 04:30,26,104.45,104.48,104.4,104.45,108
20120701|2012-04-26 05:00,26,104.35,104.36,104.34,104.36,26
20120701|2012-04-26 05:30,26,104.42,104.47,104.42,104.46,6
20120701|2012-04-26 06:00,26,104.42,104.42,104.31,104.33,28
20120701|2012-04-26 06:30,26,104.35,104.48,104.34,104.48,12
20120701|2012-04-26 07:00,26,104.57,104.65,104.5,104.5,27
20120701|2012-04-26 07:30,26,104.48,104.49,104.27,104.48,136
20120701|2012-04-26 08:00,26,104.58,104.75,104.52,104.61,66
20120701|2012-04-26 08:30,26,104.6,104.81,104.41,104.49,112
20120701|2012-04-26 09:00,26,104.56,104.77,104.55,104.66,159
20120701|2012-04-26 09:30,26,104.6,105.26,104.6,105.07,564
20120701|2012-04-26 10:00,26,105.08,105.31,105.06,105.09,185
20120701|2012-04-26 10:30,26,105.08,105.08,104.95,105,199
20120701|2012-04-26 11:00,26,105,105,104.82,104.85,136
20120701|2012-04-26 11:30,26,104.82,104.96,104.78,104.9,110
20120701|2012-04-26 12:00,26,104.84,104.92,104.74,104.92,78
20120701|2012-04-26 12:30,26,104.88,105.08,104.84,104.87,17
20120701|2012-04-26 13:00,26,104.97,105.16,104.7,104.93,200
20120701|2012-04-26 13:30,26,104.97,104.98,104.86,104.96,12
20120701|2012-04-26 14:00,26,105,105.02,104.94,104.95,12
20120701|2012-04-26 14:30,26,104.93,104.93,104.82,104.82,14
20120701|2012-04-26 15:00,26,104.8,104.8,104.73,104.73,7
20120701|2012-04-26 15:30,26,104.65,104.65,104.65,104.65,1
20120701|2012-04-26 16:00,26,104.66,104.66,104.53,104.55,30
20120701|2012-04-26 20:30,27,104.5,104.5,104.5,104.5,1
20120701|2012-04-26 22:30,27,104.57,104.57,104.57,104.57,2
20120701|2012-04-26 23:00,27,104.51,104.51,104.51,104.51,2
20120701|2012-04-27 00:00,27,104.36,104.36,104.34,104.34,11
20120701|2012-04-27 01:00,27,104.37,104.37,104.33,104.33,5
20120701|2012-04-27 02:00,27,104.2,104.29,104.13,104.29,9
20120701|2012-04-27 02:30,27,104.37,104.63,104.33,104.53,23
20120701|2012-04-27 03:00,27,104.55,104.55,104.5,104.51,10
20120701|2012-04-27 03:30,27,104.55,104.63,104.52,104.52,10
20120701|2012-04-27 04:00,27,104.63,104.63,104.53,104.63,3
20120701|2012-04-27 04:30,27,104.53,104.53,104.53,104.53,1
20120701|2012-04-27 05:30,27,104.63,104.66,104.62,104.65,7
20120701|2012-04-27 06:00,27,104.65,104.65,104.6,104.63,5
20120701|2012-04-27 06:30,27,104.53,104.88,104.53,104.84,79
20120701|2012-04-27 07:00,27,104.84,104.93,104.83,104.86,18
20120701|2012-04-27 07:30,27,104.77,104.9,104.57,104.83,71
20120701|2012-04-27 08:00,27,104.83,105.06,104.79,104.92,107
20120701|2012-04-27 08:30,27,104.8,104.9,104.58,104.84,147
20120701|2012-04-27 09:00,27,104.73,104.78,104.42,104.66,68
20120701|2012-04-27 09:30,27,104.68,104.89,104.67,104.79,75
20120701|2012-04-27 10:00,27,104.79,104.83,104.53,104.55,104
20120701|2012-04-27 10:30,27,104.57,104.64,104.51,104.53,117
20120701|2012-04-27 11:00,27,104.55,104.66,104.55,104.66,18
20120701|2012-04-27 11:30,27,104.66,104.85,104.63,104.85,42
20120701|2012-04-27 12:00,27,104.86,105.19,104.74,105.16,175
20120701|2012-04-27 12:30,27,105.2,105.25,105.06,105.07,149
20120701|2012-04-27 13:00,27,105.22,105.37,105.18,105.23,153
20120701|2012-04-27 13:30,27,105.24,105.26,105.17,105.25,66
20120701|2012-04-27 14:00,27,105.3,105.32,105.18,105.18,43
20120701|2012-04-27 14:30,27,105.15,105.15,105.08,105.08,28
20120701|2012-04-27 15:00,27,105.07,105.13,105.03,105.13,8
20120701|2012-04-27 15:30,27,105.19,105.2,105.19,105.2,2
20120701|2012-04-29 17:00,29,105.3,105.3,105.19,105.19,3
20120701|2012-04-30 00:30,30,105.3,105.31,105.3,105.31,2
20120701|2012-04-30 02:00,30,105.36,105.38,105.29,105.29,37
20120701|2012-04-30 02:30,30,105.31,105.31,105.28,105.28,3
20120701|2012-04-30 03:00,30,105.24,105.24,105.07,105.07,16
20120701|2012-04-30 03:30,30,105.07,105.1,104.98,105.02,49
20120701|2012-04-30 04:00,30,105.02,105.05,104.84,104.86,36
20120701|2012-04-30 04:30,30,104.8,104.83,104.73,104.74,16
20120701|2012-04-30 05:00,30,104.7,104.72,104.57,104.72,46
20120701|2012-04-30 05:30,30,104.63,104.63,104.5,104.5,8
20120701|2012-04-30 06:00,30,104.53,104.78,104.53,104.68,76
20120701|2012-04-30 06:30,30,104.7,104.72,104.54,104.54,43
20120701|2012-04-30 07:00,30,104.55,104.59,104.5,104.56,57
20120701|2012-04-30 07:30,30,104.62,104.74,104.5,104.73,50
20120701|2012-04-30 08:00,30,104.68,104.7,104.31,104.56,153
20120701|2012-04-30 08:30,30,104.56,104.65,104.46,104.54,85
20120701|2012-04-30 09:00,30,104.55,105.03,104.4,104.85,203
20120701|2012-04-30 09:30,30,104.81,104.93,104.57,104.67,109
20120701|2012-04-30 10:00,30,104.69,104.7,104.53,104.6,125
20120701|2012-04-30 10:30,30,104.6,104.73,104.52,104.63,88
20120701|2012-04-30 11:00,30,104.66,104.83,104.64,104.8,50
20120701|2012-04-30 11:30,30,104.78,104.93,104.77,104.87,69
20120701|2012-04-30 12:00,30,104.91,104.96,104.76,104.95,83
20120701|2012-04-30 12:30,30,104.97,105.03,104.87,104.93,77
20120701|2012-04-30 13:00,30,104.93,105.56,104.93,105.27,196
20120701|2012-04-30 13:30,30,105.27,105.33,105.22,105.26,32
20120701|2012-04-30 14:00,30,105.24,105.27,105.15,105.27,13
20120701|2012-04-30 14:30,30,105.18,105.26,105.16,105.16,47
20120701|2012-04-30 15:00,30,105.19,105.22,105.19,105.2,4
20120701|2012-04-30 15:30,30,105.22,105.36,105.22,105.25,7
20120701|2012-04-30 16:00,30,105.2,105.2,105.2,105.2,1
20120701|2012-05-01 00:30,1,105.06,105.06,105.06,105.06,2
20120701|2012-05-01 01:30,1,105.06,105.06,105.06,105.06,1
20120701|2012-05-01 02:00,1,105.1,105.1,105.1,105.1,1
20120701|2012-05-01 02:30,1,105.16,105.17,105.14,105.17,16
20120701|2012-05-01 03:00,1,105.19,105.33,105.19,105.23,14
20120701|2012-05-01 03:30,1,105.28,105.3,105.2,105.2,11
20120701|2012-05-01 04:00,1,105.18,105.18,105.12,105.16,5
20120701|2012-05-01 04:30,1,105.1,105.12,105.02,105.02,12
20120701|2012-05-01 05:00,1,105,105,104.8,104.84,17
20120701|2012-05-01 05:30,1,104.88,104.93,104.83,104.93,26
20120701|2012-05-01 06:00,1,105,105.03,105,105.03,3
20120701|2012-05-01 06:30,1,105.1,105.25,105.05,105.18,29
20120701|2012-05-01 07:00,1,105.08,105.16,105.05,105.1,24
20120701|2012-05-01 07:30,1,105.2,105.3,105.13,105.14,89
20120701|2012-05-01 08:00,1,105.16,105.18,105,105.08,106
20120701|2012-05-01 08:30,1,105.15,105.25,105.11,105.17,27
20120701|2012-05-01 09:00,1,105.3,106.42,105.23,106.27,477
20120701|2012-05-01 09:30,1,106.26,106.62,106.11,106.47,422
20120701|2012-05-01 10:00,1,106.46,106.58,106.32,106.37,149
20120701|2012-05-01 10:30,1,106.39,106.45,106.25,106.35,96
20120701|2012-05-01 11:00,1,106.4,106.5,106.38,106.45,21
20120701|2012-05-01 11:30,1,106.47,106.68,106.38,106.68,41
20120701|2012-05-01 12:00,1,106.73,106.77,106.52,106.75,127
20120701|2012-05-01 12:30,1,106.7,106.73,106.47,106.54,31
20120701|2012-05-01 13:00,1,106.6,106.73,106.44,106.52,127
20120701|2012-05-01 13:30,1,106.52,106.56,106.46,106.5,124
20120701|2012-05-01 14:00,1,106.5,106.5,106.35,106.36,16
20120701|2012-05-01 14:30,1,106.38,106.4,106.34,106.34,40
20120701|2012-05-01 15:00,1,106.35,106.35,106.31,106.35,55
20120701|2012-05-01 16:00,1,106.32,106.32,106.3,106.3,7
20120701|2012-05-01 19:00,2,106.2,106.2,106.2,106.2,10
20120701|2012-05-01 20:00,2,106.15,106.15,106.15,106.15,1
20120701|2012-05-01 21:30,2,106.25,106.25,106.25,106.25,1
20120701|2012-05-01 22:30,2,106.28,106.29,106.28,106.29,2
20120701|2012-05-02 00:00,2,106.33,106.33,106.33,106.33,1
20120701|2012-05-02 00:30,2,106.14,106.14,106.14,106.14,2
20120701|2012-05-02 02:00,2,106.29,106.36,106.29,106.32,30
20120701|2012-05-02 02:30,2,106.06,106.06,106,106.01,33
20120701|2012-05-02 03:00,2,106.12,106.26,106.1,106.25,85
20120701|2012-05-02 03:30,2,106.23,106.23,106.11,106.11,5
20120701|2012-05-02 04:00,2,106.12,106.15,106.09,106.09,7
20120701|2012-05-02 04:30,2,106.06,106.15,106.06,106.15,5
20120701|2012-05-02 05:00,2,106.12,106.12,106.09,106.11,3
20120701|2012-05-02 05:30,2,106.08,106.08,105.93,105.93,12
20120701|2012-05-02 06:00,2,105.96,106.04,105.96,106.04,4
20120701|2012-05-02 06:30,2,106.06,106.19,106.06,106.12,3
20120701|2012-05-02 07:00,2,106.11,106.25,105.97,106.25,55
20120701|2012-05-02 07:30,2,106.2,106.2,105.93,106.12,46
20120701|2012-05-02 08:00,2,106.08,106.12,105.99,106.03,165
20120701|2012-05-02 08:30,2,106.04,106.17,105.99,106.08,146
20120701|2012-05-02 09:00,2,105.97,105.98,105.79,105.86,128
20120701|2012-05-02 09:30,2,105.83,105.89,105.62,105.76,300
20120701|2012-05-02 10:00,2,105.81,105.94,105.23,105.34,317
20120701|2012-05-02 10:30,2,105.37,105.53,105.35,105.35,115
20120701|2012-05-02 11:00,2,105.36,105.83,105.26,105.7,111
20120701|2012-05-02 11:30,2,105.64,105.71,105.52,105.56,40
20120701|2012-05-02 12:00,2,105.62,105.71,105.53,105.57,44
20120701|2012-05-02 12:30,2,105.7,105.75,105.53,105.6,18
20120701|2012-05-02 13:00,2,105.66,105.71,105.38,105.6,154
20120701|2012-05-02 13:30,2,105.61,105.63,105.59,105.6,20
20120701|2012-05-02 14:00,2,105.57,105.59,105.56,105.56,4
20120701|2012-05-02 14:30,2,105.59,105.75,105.58,105.72,21
20120701|2012-05-02 15:00,2,105.75,105.75,105.75,105.75,1
20120701|2012-05-02 15:30,2,105.7,105.75,105.68,105.72,25
20120701|2012-05-02 20:00,3,105.6,105.6,105.6,105.6,1
20120701|2012-05-02 22:00,3,105.43,105.44,105.43,105.43,4
20120701|2012-05-02 23:00,3,105.45,105.45,105.44,105.44,8
20120701|2012-05-03 01:00,3,105.47,105.51,105.47,105.51,2
20120701|2012-05-03 01:30,3,105.46,105.46,105.28,105.28,14
20120701|2012-05-03 02:00,3,105.32,105.5,105.32,105.48,5
20120701|2012-05-03 02:30,3,105.41,105.43,105.4,105.43,8
20120701|2012-05-03 03:00,3,105.43,105.43,105.42,105.42,3
20120701|2012-05-03 03:30,3,105.31,105.31,105.2,105.24,11
20120701|2012-05-03 04:00,3,105.24,105.3,105.08,105.08,30
20120701|2012-05-03 04:30,3,105.16,105.19,105.1,105.11,10
20120701|2012-05-03 05:00,3,105.26,105.28,105.22,105.22,34
20120701|2012-05-03 05:30,3,105.24,105.3,105.18,105.19,47
20120701|2012-05-03 06:00,3,105.1,105.1,105.1,105.1,1
20120701|2012-05-03 06:30,3,105.25,105.37,105.25,105.33,13
20120701|2012-05-03 07:00,3,105.32,105.5,105.28,105.39,68
20120701|2012-05-03 07:30,3,105.5,105.7,105.2,105.46,176
20120701|2012-05-03 08:00,3,105.45,105.45,104.51,104.57,598
20120701|2012-05-03 08:30,3,104.57,104.6,103.96,104.02,629
20120701|2012-05-03 09:00,3,103.98,103.98,103.46,103.79,449
20120701|2012-05-03 09:30,3,103.74,103.79,103.24,103.46,349
20120701|2012-05-03 10:00,3,103.45,103.5,103.19,103.48,245
20120701|2012-05-03 10:30,3,103.51,103.51,103.07,103.38,265
20120701|2012-05-03 11:00,3,103.4,103.4,103.25,103.25,42
20120701|2012-05-03 11:30,3,103.24,103.24,102.95,103.01,146
20120701|2012-05-03 12:00,3,103.02,103.09,102.87,102.95,153
20120701|2012-05-03 12:30,3,102.98,103.18,102.93,103.05,65
20120701|2012-05-03 13:00,3,103.01,103.22,102.78,102.92,240
20120701|2012-05-03 13:30,3,102.92,102.98,102.88,102.93,52
20120701|2012-05-03 14:00,3,102.92,102.97,102.92,102.94,17
20120701|2012-05-03 14:30,3,102.92,103,102.9,102.95,37
20120701|2012-05-03 15:00,3,102.99,103,102.95,103,8
20120701|2012-05-03 15:30,3,103,103.02,103,103.02,7
20120701|2012-05-03 16:00,3,102.92,103.05,102.92,103.05,20
20120701|2012-05-03 16:30,3,103.09,103.15,103.09,103.15,51
20120701|2012-05-03 19:00,4,102.99,102.99,102.99,102.99,1
20120701|2012-05-03 20:30,4,103.06,103.06,103.06,103.06,1
20120701|2012-05-03 21:30,4,103.03,103.03,103.03,103.03,2
20120701|2012-05-03 22:00,4,103.08,103.08,103.08,103.08,2
20120701|2012-05-04 01:00,4,102.96,102.96,102.96,102.96,1
20120701|2012-05-04 01:30,4,102.93,102.93,102.83,102.83,5
20120701|2012-05-04 02:00,4,102.81,102.82,102.45,102.51,67
20120701|2012-05-04 02:30,4,102.4,102.42,101.96,101.96,107
20120701|2012-05-04 03:00,4,101.99,102.11,101.85,101.85,93
20120701|2012-05-04 03:30,4,101.94,102.02,101.93,101.96,65
20120701|2012-05-04 04:00,4,102,102,101.87,101.87,27
20120701|2012-05-04 04:30,4,101.85,101.87,101.66,101.66,45
20120701|2012-05-04 05:00,4,101.67,101.68,101.49,101.68,44
20120701|2012-05-04 05:30,4,101.6,101.8,101.6,101.65,26
20120701|2012-05-04 06:00,4,101.69,101.7,101.56,101.66,17
20120701|2012-05-04 06:30,4,101.63,101.63,101.22,101.29,132
20120701|2012-05-04 07:00,4,101.29,101.29,100.84,101.18,361
20120701|2012-05-04 07:30,4,101.21,101.58,100.76,100.87,371
20120701|2012-05-04 08:00,4,100.87,100.94,100.31,100.33,600
20120701|2012-05-04 08:30,4,100.47,100.74,100.17,100.31,380
20120701|2012-05-04 09:00,4,100.22,100.32,99.7,99.76,451
20120701|2012-05-04 09:30,4,99.73,99.89,98.24,98.48,1266
20120701|2012-05-04 10:00,4,98.43,98.95,98.26,98.6,795
20120701|2012-05-04 10:30,4,98.57,98.62,98.28,98.44,396
20120701|2012-05-04 11:00,4,98.39,98.85,98.39,98.5,258
20120701|2012-05-04 11:30,4,98.5,98.5,97.92,98.11,274
20120701|2012-05-04 12:00,4,98.09,98.33,98.03,98.14,185
20120701|2012-05-04 12:30,4,98.16,98.75,98.15,98.7,366
20120701|2012-05-04 13:00,4,98.74,98.96,98.46,98.88,304
20120701|2012-05-04 13:30,4,98.88,98.95,98.8,98.87,119
20120701|2012-05-04 14:00,4,98.95,99.01,98.88,98.97,32
20120701|2012-05-04 14:30,4,98.96,98.96,98.92,98.93,14
20120701|2012-05-04 15:00,4,98.92,98.96,98.8,98.8,20
20120701|2012-05-04 15:30,4,98.74,98.95,98.73,98.95,19
20120701|2012-05-06 17:00,6,98.21,98.21,97.07,97.07,29
20120701|2012-05-06 17:30,6,96.24,96.24,96.24,96.24,5
20120701|2012-05-06 18:30,6,96.58,96.58,96.58,96.58,2
20120701|2012-05-06 20:00,7,96.68,96.68,96.55,96.55,3
20120701|2012-05-06 20:30,7,96.65,96.65,96.64,96.64,2
20120701|2012-05-06 21:00,7,96.92,96.92,96.92,96.92,2
20120701|2012-05-06 21:30,7,97.07,97.07,97.07,97.07,1
20120701|2012-05-06 22:00,7,97.26,97.3,97.26,97.3,3
20120701|2012-05-06 22:30,7,97.45,97.52,97.45,97.52,3
20120701|2012-05-06 23:00,7,97.58,97.63,97.53,97.53,7
20120701|2012-05-06 23:30,7,97.56,97.56,97.24,97.47,14
20120701|2012-05-07 00:00,7,97.54,97.54,97.35,97.35,5
20120701|2012-05-07 00:30,7,97.47,97.53,97.47,97.48,8
20120701|2012-05-07 01:00,7,97.49,97.49,97.47,97.47,2
20120701|2012-05-07 01:30,7,97.44,97.66,97.42,97.66,16
20120701|2012-05-07 02:00,7,97.51,97.83,97.51,97.77,46
20120701|2012-05-07 02:30,7,97.85,98.12,97.85,97.95,32
20120701|2012-05-07 03:00,7,98.04,98.04,97.94,98,61
20120701|2012-05-07 03:30,7,97.91,98.28,97.9,98.17,36
20120701|2012-05-07 04:00,7,98.2,98.29,98.2,98.29,6
20120701|2012-05-07 04:30,7,98.23,98.24,98.22,98.24,3
20120701|2012-05-07 05:00,7,98.22,98.24,98.22,98.23,7
20120701|2012-05-07 05:30,7,98.17,98.28,98.14,98.28,13
20120701|2012-05-07 06:00,7,98.22,98.35,98.22,98.32,12
20120701|2012-05-07 06:30,7,98.36,98.51,98.15,98.17,30
20120701|2012-05-07 07:00,7,98.13,98.28,98.07,98.23,38
20120701|2012-05-07 07:30,7,98.23,98.4,97.82,97.82,123
20120701|2012-05-07 08:00,7,97.8,98.23,97.8,97.83,161
20120701|2012-05-07 08:30,7,97.74,97.91,97.2,97.71,262
20120701|2012-05-07 09:00,7,97.7,97.94,97.04,97.18,475
20120701|2012-05-07 09:30,7,97.17,97.27,96.84,97.01,199
20120701|2012-05-07 10:00,7,97.11,97.42,96.89,97.27,306
20120701|2012-05-07 10:30,7,97.31,98.03,97.31,97.81,441
20120701|2012-05-07 11:00,7,97.82,97.82,97.55,97.59,62
20120701|2012-05-07 11:30,7,97.67,97.88,97.67,97.74,51
20120701|2012-05-07 12:00,7,97.76,98.11,97.56,97.92,197
20120701|2012-05-07 12:30,7,97.96,98.42,97.96,98.07,101
20120701|2012-05-07 13:00,7,98.2,98.57,98.12,98.26,582
20120701|2012-05-07 13:30,7,98.29,98.29,98.18,98.29,37
20120701|2012-05-07 14:00,7,98.37,98.52,98.37,98.46,19
20120701|2012-05-07 14:30,7,98.44,98.47,98.28,98.28,16
20120701|2012-05-07 15:00,7,98.26,98.31,98.26,98.28,14
20120701|2012-05-07 15:30,7,98.28,98.28,98.28,98.28,2
20120701|2012-05-07 19:00,8,98.24,98.24,98.24,98.24,1
20120701|2012-05-07 20:00,8,98.16,98.16,98.16,98.16,1
20120701|2012-05-07 20:30,8,98.06,98.06,98.05,98.05,2
20120701|2012-05-07 21:30,8,98.12,98.18,98.12,98.18,3
20120701|2012-05-07 22:00,8,98.17,98.17,98.16,98.17,3
20120701|2012-05-07 23:30,8,98.24,98.24,98.24,98.24,2
20120701|2012-05-08 00:00,8,98.09,98.09,98.09,98.09,1
20120701|2012-05-08 00:30,8,98.15,98.16,98.15,98.16,3
20120701|2012-05-08 01:30,8,97.85,97.85,97.57,97.62,30
20120701|2012-05-08 02:00,8,97.57,97.57,97.26,97.26,35
20120701|2012-05-08 02:30,8,97.27,97.45,97.27,97.4,32
20120701|2012-05-08 03:00,8,97.3,97.34,97.15,97.22,44
20120701|2012-05-08 03:30,8,97.25,97.26,97.19,97.19,71
20120701|2012-05-08 04:00,8,97.23,97.53,97.23,97.27,238
20120701|2012-05-08 04:30,8,97.13,97.26,97.13,97.26,2
20120701|2012-05-08 05:00,8,97.3,97.38,97.23,97.29,20
20120701|2012-05-08 05:30,8,97.24,97.24,97.17,97.21,8
20120701|2012-05-08 06:00,8,97.25,97.49,97.21,97.39,55
20120701|2012-05-08 06:30,8,97.42,97.76,97.42,97.73,43
20120701|2012-05-08 07:00,8,97.8,97.8,97.04,97.06,144
20120701|2012-05-08 07:30,8,97.08,97.54,97.08,97.25,197
20120701|2012-05-08 08:00,8,97.22,97.53,96.94,97.35,210
20120701|2012-05-08 08:30,8,97.42,97.49,96.94,96.98,146
20120701|2012-05-08 09:00,8,96.95,97.01,96.63,96.89,304
20120701|2012-05-08 09:30,8,96.77,96.77,95.92,96.2,378
20120701|2012-05-08 10:00,8,96.16,96.32,95.97,96.25,154
20120701|2012-05-08 10:30,8,96.23,96.82,96.17,96.55,232
20120701|2012-05-08 11:00,8,96.51,96.71,96.47,96.56,58
20120701|2012-05-08 11:30,8,96.52,96.6,96.22,96.47,96
20120701|2012-05-08 12:00,8,96.46,97,96.45,96.95,125
20120701|2012-05-08 12:30,8,96.98,97.08,96.86,97.06,66
20120701|2012-05-08 13:00,8,97.01,97.5,96.73,97.49,417
20120701|2012-05-08 13:30,8,97.44,97.73,97.41,97.66,162
20120701|2012-05-08 14:00,8,97.72,97.72,97.61,97.68,27
20120701|2012-05-08 14:30,8,97.83,97.86,97.83,97.85,16
20120701|2012-05-08 15:30,8,97.65,97.75,97.63,97.75,6
20120701|2012-05-08 19:00,9,97.61,97.61,97.5,97.57,22
20120701|2012-05-08 19:30,9,97.48,97.48,97.48,97.48,5
20120701|2012-05-08 20:00,9,97.45,97.45,97.45,97.45,1
20120701|2012-05-08 20:30,9,97.33,97.33,97.15,97.15,14
20120701|2012-05-08 21:00,9,96.96,96.96,96.96,96.96,1
20120701|2012-05-08 21:30,9,97.03,97.03,96.92,96.92,2
20120701|2012-05-08 22:00,9,97,97,97,97,1
20120701|2012-05-08 23:00,9,97.09,97.09,97.09,97.09,9
20120701|2012-05-08 23:30,9,96.93,96.95,96.85,96.85,5
20120701|2012-05-09 00:00,9,96.76,96.76,96.76,96.76,2
20120701|2012-05-09 00:30,9,97.01,97.01,97.01,97.01,1
20120701|2012-05-09 01:30,9,97.11,97.11,97.11,97.11,1
20120701|2012-05-09 02:00,9,96.9,96.93,96.65,96.7,68
20120701|2012-05-09 02:30,9,96.65,96.96,96.65,96.94,14
20120701|2012-05-09 03:00,9,97.01,97.23,96.87,96.87,25
20120701|2012-05-09 03:30,9,96.75,96.85,96.69,96.69,9
20120701|2012-05-09 04:00,9,96.7,96.71,96.68,96.71,8
20120701|2012-05-09 04:30,9,96.72,96.78,96.58,96.78,29
20120701|2012-05-09 05:00,9,96.8,96.94,96.8,96.94,14
20120701|2012-05-09 05:30,9,96.99,97.06,96.48,96.6,48
20120701|2012-05-09 06:00,9,96.67,96.75,96.5,96.65,52
20120701|2012-05-09 06:30,9,96.6,96.92,96.6,96.83,48
20120701|2012-05-09 07:00,9,96.83,96.83,96.17,96.31,238
20120701|2012-05-09 07:30,9,96.25,96.42,96.04,96.06,242
20120701|2012-05-09 08:00,9,96.06,96.39,95.97,96.08,254
20120701|2012-05-09 08:30,9,96.09,96.4,95.98,96.14,250
20120701|2012-05-09 09:00,9,96.14,96.32,95.56,95.74,444
20120701|2012-05-09 09:30,9,95.8,96.85,95.63,96.43,708
20120701|2012-05-09 10:00,9,96.42,96.75,96.28,96.71,394
20120701|2012-05-09 10:30,9,96.57,97.1,96.5,96.8,479
20120701|2012-05-09 11:00,9,96.8,96.8,96.43,96.63,85
20120701|2012-05-09 11:30,9,96.5,96.57,96.21,96.57,110
20120701|2012-05-09 12:00,9,96.52,96.84,96.45,96.65,120
20120701|2012-05-09 12:30,9,96.68,97.16,96.68,97.08,174
20120701|2012-05-09 13:00,9,97.17,97.23,96.8,97.16,315
20120701|2012-05-09 13:30,9,97.16,97.18,96.9,96.93,43
20120701|2012-05-09 14:00,9,96.85,96.86,96.72,96.86,12
20120701|2012-05-09 14:30,9,96.89,97,96.85,96.85,15
20120701|2012-05-09 15:00,9,96.81,96.9,96.81,96.9,2
20120701|2012-05-09 15:30,9,96.86,96.86,96.8,96.8,6
20120701|2012-05-09 16:00,9,96.78,96.78,96.78,96.78,2
20120701|2012-05-09 20:30,10,97.14,97.16,97.08,97.11,22
20120701|2012-05-09 21:30,10,97.03,97.03,97.03,97.03,2
20120701|2012-05-09 22:00,10,97.04,97.04,96.72,96.72,16
20120701|2012-05-09 22:30,10,96.71,96.71,96.71,96.71,1
20120701|2012-05-09 23:00,10,96.81,96.81,96.81,96.81,1
20120701|2012-05-09 23:30,10,96.82,97,96.82,97,8
20120701|2012-05-10 00:00,10,97.06,97.06,97.06,97.06,1
20120701|2012-05-10 00:30,10,97.15,97.15,97.1,97.1,6
20120701|2012-05-10 01:00,10,97.16,97.16,97.16,97.16,1
20120701|2012-05-10 01:30,10,97.06,97.1,97.06,97.1,3
20120701|2012-05-10 02:00,10,97.06,97.15,97.02,97.15,95
20120701|2012-05-10 02:30,10,97.1,97.14,96.98,97.14,21
20120701|2012-05-10 03:00,10,97.05,97.05,96.68,96.71,47
20120701|2012-05-10 03:30,10,96.77,96.91,96.67,96.82,13
20120701|2012-05-10 04:00,10,96.79,96.85,96.5,96.54,48
20120701|2012-05-10 04:30,10,96.6,96.73,96.56,96.6,41
20120701|2012-05-10 05:00,10,96.5,96.66,96.44,96.6,15
20120701|2012-05-10 05:30,10,96.63,96.88,96.58,96.88,38
20120701|2012-05-10 06:00,10,96.8,96.81,96.6,96.75,64
20120701|2012-05-10 06:30,10,96.75,97.1,96.75,97.02,49
20120701|2012-05-10 07:00,10,96.99,97.44,96.99,97.44,234
20120701|2012-05-10 07:30,10,97.49,98.03,97.44,97.76,327
20120701|2012-05-10 08:00,10,97.73,97.85,97.44,97.8,196
20120701|2012-05-10 08:30,10,97.67,98.04,97.5,97.56,225
20120701|2012-05-10 09:00,10,97.58,97.72,97.41,97.47,195
20120701|2012-05-10 09:30,10,97.44,97.46,96.98,97.09,316
20120701|2012-05-10 10:00,10,97.1,97.52,96.93,97.45,411
20120701|2012-05-10 10:30,10,97.48,97.6,97.29,97.36,176
20120701|2012-05-10 11:00,10,97.27,97.5,97.25,97.42,95
20120701|2012-05-10 11:30,10,97.38,97.59,97.37,97.55,82
20120701|2012-05-10 12:00,10,97.58,97.66,97.38,97.57,67
20120701|2012-05-10 12:30,10,97.65,97.67,97.36,97.61,83
20120701|2012-05-10 13:00,10,97.6,97.68,97.37,97.44,590
20120701|2012-05-10 13:30,10,97.39,97.46,97.27,97.27,107
20120701|2012-05-10 14:00,10,97.27,97.27,97.14,97.14,18
20120701|2012-05-10 14:30,10,97.15,97.24,97.05,97.08,88
20120701|2012-05-10 15:00,10,97.1,97.25,97.1,97.25,8
20120701|2012-05-10 15:30,10,97.28,97.28,97.13,97.14,9
20120701|2012-05-10 16:00,10,97.1,97.1,96.87,96.87,9
20120701|2012-05-10 19:00,11,96.71,96.71,96.5,96.6,6
20120701|2012-05-10 20:00,11,96.5,96.5,96.4,96.4,4
20120701|2012-05-10 20:30,11,96.3,96.3,96.16,96.16,20
20120701|2012-05-10 21:00,11,96.33,96.4,96.3,96.3,9
20120701|2012-05-10 21:30,11,96.35,96.35,96.35,96.35,2
20120701|2012-05-10 22:00,11,96.3,96.3,96.3,96.3,7
20120701|2012-05-10 23:00,11,96.18,96.18,96.17,96.17,2
20120701|2012-05-10 23:30,11,96.32,96.42,96.32,96.42,3
20120701|2012-05-11 00:00,11,96.4,96.45,96.4,96.45,4
20120701|2012-05-11 00:30,11,96.43,96.46,96.38,96.42,24
20120701|2012-05-11 01:00,11,96.34,96.39,96.22,96.39,10
20120701|2012-05-11 01:30,11,96.4,96.43,96.38,96.38,4
20120701|2012-05-11 02:00,11,96.3,96.37,96.16,96.16,9
20120701|2012-05-11 02:30,11,96.17,96.17,96.12,96.13,12
20120701|2012-05-11 03:00,11,96.32,96.45,96.27,96.45,31
20120701|2012-05-11 03:30,11,96.49,96.64,96.47,96.58,36
20120701|2012-05-11 04:00,11,96.51,96.58,96.35,96.35,13
20120701|2012-05-11 04:30,11,96.3,96.4,96.28,96.4,7
20120701|2012-05-11 05:00,11,96.56,96.56,96.36,96.5,11
20120701|2012-05-11 05:30,11,96.48,96.51,96.26,96.28,20
20120701|2012-05-11 06:00,11,96.28,96.4,96.28,96.4,3
20120701|2012-05-11 06:30,11,96.5,96.65,96.5,96.63,46
20120701|2012-05-11 07:00,11,96.55,96.61,96.4,96.41,48
20120701|2012-05-11 07:30,11,96.41,96.45,96.03,96.08,218
20120701|2012-05-11 08:00,11,96.12,96.47,96.12,96.16,145
20120701|2012-05-11 08:30,11,96.15,96.6,96.14,96.5,173
20120701|2012-05-11 09:00,11,96.59,97.05,96.46,96.98,224
20120701|2012-05-11 09:30,11,97.12,97.29,96.95,97.13,231
20120701|2012-05-11 10:00,11,97.2,97.51,97.15,97.3,167
20120701|2012-05-11 10:30,11,97.45,97.46,97.03,97.13,113
20120701|2012-05-11 11:00,11,97.15,97.15,96.87,97.05,51
20120701|2012-05-11 11:30,11,97.01,97.09,96.89,96.93,92
20120701|2012-05-11 12:00,11,96.82,96.82,96.49,96.59,161
20120701|2012-05-11 12:30,11,96.63,96.79,96.45,96.75,66
20120701|2012-05-11 13:00,11,96.78,96.78,96.4,96.4,224
20120701|2012-05-11 13:30,11,96.39,96.39,96.15,96.17,81
20120701|2012-05-11 14:00,11,96.16,96.27,96.09,96.22,36
20120701|2012-05-11 14:30,11,96.2,96.25,96.2,96.22,16
20120701|2012-05-11 15:00,11,96.16,96.16,96.08,96.09,7
20120701|2012-05-11 15:30,11,96.01,96.03,96.01,96.03,2
20120701|2012-05-11 16:00,11,95.98,96.1,95.97,96.1,6
20120701|2012-05-11 16:30,11,95.96,95.96,95.96,95.96,1
20120701|2012-05-13 17:00,13,96.2,96.2,95.9,95.9,5
20120701|2012-05-13 17:30,13,95.85,95.85,95.85,95.85,1
20120701|2012-05-13 18:30,13,95.77,95.77,95.77,95.77,10
20120701|2012-05-13 19:00,14,96,96,96,96,1
20120701|2012-05-13 20:00,14,96.05,96.05,95.9,95.9,6
20120701|2012-05-13 20:30,14,95.7,95.7,95.69,95.69,2
20120701|2012-05-13 21:00,14,95.78,95.8,95.64,95.64,6
20120701|2012-05-13 21:30,14,95.69,95.82,95.69,95.8,16
20120701|2012-05-13 22:30,14,95.8,95.97,95.8,95.97,22
20120701|2012-05-13 23:00,14,96,96.11,96,96.11,7
20120701|2012-05-13 23:30,14,96.12,96.13,96.07,96.09,9
20120701|2012-05-14 00:00,14,96.11,96.11,96.11,96.11,1
20120701|2012-05-14 00:30,14,96.14,96.16,95.84,95.85,24
20120701|2012-05-14 01:00,14,95.78,95.78,95.78,95.78,1
20120701|2012-05-14 01:30,14,95.79,95.84,95.79,95.84,6
20120701|2012-05-14 02:00,14,95.7,95.7,95.11,95.24,49
20120701|2012-05-14 02:30,14,95.2,95.33,95.11,95.27,41
20120701|2012-05-14 03:00,14,95.22,95.22,94.73,94.8,285
20120701|2012-05-14 03:30,14,94.75,94.75,94.15,94.15,158
20120701|2012-05-14 04:00,14,94.14,94.82,94.09,94.75,60
20120701|2012-05-14 04:30,14,94.78,94.82,94.61,94.62,35
20120701|2012-05-14 05:00,14,94.55,94.64,94.44,94.64,23
20120701|2012-05-14 05:30,14,94.57,94.61,94.5,94.55,9
20120701|2012-05-14 06:00,14,94.53,94.82,94.53,94.75,41
20120701|2012-05-14 06:30,14,94.88,94.88,94.75,94.85,9
20120701|2012-05-14 07:00,14,94.86,94.98,94.54,94.56,119
20120701|2012-05-14 07:30,14,94.54,94.62,94.23,94.29,124
20120701|2012-05-14 08:00,14,94.27,94.73,94.22,94.66,365
20120701|2012-05-14 08:30,14,94.68,94.83,94.3,94.62,386
20120701|2012-05-14 09:00,14,94.56,94.6,94.25,94.5,205
20120701|2012-05-14 09:30,14,94.69,94.95,94.6,94.83,257
20120701|2012-05-14 10:00,14,94.67,95.07,94.63,94.96,205
20120701|2012-05-14 10:30,14,95.02,95.08,94.88,95.08,143
20120701|2012-05-14 11:00,14,95.02,95.08,94.89,94.97,106
20120701|2012-05-14 11:30,14,94.91,94.91,94.72,94.73,76
20120701|2012-05-14 12:00,14,94.81,94.92,94.54,94.79,113
20120701|2012-05-14 12:30,14,94.81,95.04,94.76,94.88,99
20120701|2012-05-14 13:00,14,95,95.43,94.78,95.05,579
20120701|2012-05-14 13:30,14,95.08,95.17,94.77,94.77,175
20120701|2012-05-14 14:00,14,94.74,94.88,94.74,94.76,18
20120701|2012-05-14 14:30,14,94.77,94.78,94.49,94.52,95
20120701|2012-05-14 15:00,14,94.49,94.56,94.48,94.56,14
20120701|2012-05-14 15:30,14,94.52,94.52,94.42,94.42,6
20120701|2012-05-14 19:00,15,95.81,95.81,94.6,94.6,65
20120701|2012-05-14 19:30,15,94.55,94.55,94.55,94.55,1
20120701|2012-05-14 20:00,15,94.54,94.56,94.43,94.56,10
20120701|2012-05-14 20:30,15,94.36,94.47,94.35,94.47,4
20120701|2012-05-14 21:00,15,94.68,94.68,94.63,94.63,3
20120701|2012-05-14 21:30,15,94.63,94.64,94.6,94.64,4
20120701|2012-05-14 22:00,15,94.71,94.75,94.71,94.75,4
20120701|2012-05-14 22:30,15,94.6,94.69,94.54,94.69,4
20120701|2012-05-14 23:30,15,94.65,94.65,94.57,94.57,4
20120701|2012-05-15 00:30,15,94.52,94.64,94.5,94.64,5
20120701|2012-05-15 01:00,15,94.68,94.8,94.68,94.72,47
20120701|2012-05-15 01:30,15,94.67,94.97,94.67,94.97,14
20120701|2012-05-15 02:00,15,95.02,95.24,95.02,95.23,137
20120701|2012-05-15 02:30,15,95.18,95.34,95.18,95.21,48
20120701|2012-05-15 03:00,15,95.18,95.18,94.84,94.84,59
20120701|2012-05-15 03:30,15,94.8,94.82,94.6,94.77,103
20120701|2012-05-15 04:00,15,94.79,94.87,94.7,94.84,163
20120701|2012-05-15 04:30,15,94.88,94.92,94.65,94.85,56
20120701|2012-05-15 05:00,15,94.94,95.18,94.94,95.07,245
20120701|2012-05-15 05:30,15,95.03,95.25,95.03,95.19,27
20120701|2012-05-15 06:00,15,95.12,95.15,94.97,95.01,36
20120701|2012-05-15 06:30,15,95.17,95.17,95.16,95.16,12
20120701|2012-05-15 07:00,15,95.2,95.4,95.2,95.34,109
20120701|2012-05-15 07:30,15,95.35,95.82,95.23,95.23,440
20120701|2012-05-15 08:00,15,95.21,95.27,94.69,94.95,494
20120701|2012-05-15 08:30,15,94.96,95.33,94.84,95.2,347
20120701|2012-05-15 09:00,15,95.21,95.42,95.02,95.27,276
20120701|2012-05-15 09:30,15,95.29,95.32,95.01,95.14,175
20120701|2012-05-15 10:00,15,95.09,95.17,94.47,94.57,342
20120701|2012-05-15 10:30,15,94.56,95.02,94.45,94.91,261
20120701|2012-05-15 11:00,15,94.85,94.98,94.7,94.9,221
20120701|2012-05-15 11:30,15,94.93,94.95,94.73,94.76,105
20120701|2012-05-15 12:00,15,94.82,94.82,94.3,94.45,261
20120701|2012-05-15 12:30,15,94.38,94.55,94.19,94.47,363
20120701|2012-05-15 13:00,15,94.5,94.63,94.16,94.34,334
20120701|2012-05-15 13:30,15,94.33,94.33,93.9,93.92,276
20120701|2012-05-15 14:00,15,93.93,93.95,93.52,93.53,138
20120701|2012-05-15 14:30,15,93.46,93.62,93.45,93.61,72
20120701|2012-05-15 15:00,15,93.66,93.67,93.58,93.58,8
20120701|2012-05-15 15:30,15,93.53,93.53,93.38,93.47,194
20120701|2012-05-15 19:00,16,93.67,93.99,93.56,93.56,30
20120701|2012-05-15 19:30,16,93.76,93.76,93.76,93.76,1
20120701|2012-05-15 20:00,16,93.7,93.73,93.7,93.73,2
20120701|2012-05-15 21:00,16,93.47,93.47,93.28,93.31,107
20120701|2012-05-15 21:30,16,93.39,93.39,93.3,93.3,5
20120701|2012-05-15 22:00,16,93.2,93.2,93.06,93.06,63
20120701|2012-05-15 23:00,16,93.02,93.02,93.02,93.02,1
20120701|2012-05-15 23:30,16,93.1,93.18,93.02,93.11,6
20120701|2012-05-16 00:00,16,93.03,93.03,93.03,93.03,1
20120701|2012-05-16 00:30,16,93.02,93.02,93.02,93.02,2
20120701|2012-05-16 01:00,16,92.87,92.87,92.53,92.54,100
20120701|2012-05-16 01:30,16,92.59,92.82,92.55,92.64,70
20120701|2012-05-16 02:00,16,92.7,92.71,92.2,92.42,92
20120701|2012-05-16 02:30,16,92.43,92.62,92.21,92.62,71
20120701|2012-05-16 03:00,16,92.68,92.94,92.58,92.86,92
20120701|2012-05-16 03:30,16,92.95,92.95,92.7,92.85,66
20120701|2012-05-16 04:00,16,92.82,93.01,92.64,92.98,183
20120701|2012-05-16 04:30,16,92.9,92.9,92.53,92.53,59
20120701|2012-05-16 05:00,16,92.53,92.87,92.49,92.8,101
20120701|2012-05-16 05:30,16,92.81,92.87,92.7,92.79,71
20120701|2012-05-16 06:00,16,92.78,93.11,92.72,93.11,114
20120701|2012-05-16 06:30,16,93.11,93.28,93.03,93.24,118
20120701|2012-05-16 07:00,16,93.28,93.45,93.21,93.26,145
20120701|2012-05-16 07:30,16,93.33,93.4,92.91,92.99,296
20120701|2012-05-16 08:00,16,93,93.49,92.97,93.36,337
20120701|2012-05-16 08:30,16,93.34,93.82,93.11,93.75,410
20120701|2012-05-16 09:00,16,93.75,93.89,93.47,93.66,720
20120701|2012-05-16 09:30,16,93.79,94.54,93.78,94.12,2197
20120701|2012-05-16 10:00,16,94.18,94.19,93.16,93.37,1175
20120701|2012-05-16 10:30,16,93.36,93.73,93.26,93.68,454
20120701|2012-05-16 11:00,16,93.72,93.81,93.44,93.59,332
20120701|2012-05-16 11:30,16,93.59,93.78,93.55,93.6,335
20120701|2012-05-16 12:00,16,93.57,93.65,93.24,93.26,563
20120701|2012-05-16 12:30,16,93.25,93.31,92.68,93.19,1185
20120701|2012-05-16 13:00,16,93.24,93.7,92.92,93.17,922
20120701|2012-05-16 13:30,16,93.18,93.27,93.05,93.18,219
20120701|2012-05-16 14:00,16,93.21,93.25,93.1,93.23,117
20120701|2012-05-16 14:30,16,93.24,93.28,92.99,93,126
20120701|2012-05-16 15:00,16,93.06,93.07,92.97,93.03,157
20120701|2012-05-16 15:30,16,93.03,93.13,93.03,93.13,38
20120701|2012-05-16 16:00,16,93.22,93.22,93.18,93.18,2
20120701|2012-05-16 19:00,17,93.44,93.64,93.44,93.64,43
20120701|2012-05-16 19:30,17,93.64,93.68,93.64,93.67,10
20120701|2012-05-16 20:00,17,93.71,93.76,93.43,93.62,24
20120701|2012-05-16 20:30,17,93.64,93.64,93.49,93.49,21
20120701|2012-05-16 21:00,17,93.44,93.46,93.33,93.46,6
20120701|2012-05-16 21:30,17,93.5,93.55,93.39,93.55,7
20120701|2012-05-16 22:00,17,93.61,93.65,93.57,93.57,11
20120701|2012-05-16 22:30,17,93.61,93.62,93.58,93.58,5
20120701|2012-05-16 23:00,17,93.57,93.57,93.57,93.57,2
20120701|2012-05-16 23:30,17,93.57,93.81,93.57,93.81,13
20120701|2012-05-17 00:00,17,93.86,93.9,93.79,93.81,22
20120701|2012-05-17 00:30,17,93.84,94.09,93.84,94.05,151
20120701|2012-05-17 01:00,17,93.92,94.02,93.91,93.91,17
20120701|2012-05-17 01:30,17,93.85,93.85,93.67,93.78,11
20120701|2012-05-17 02:00,17,93.77,93.8,93.53,93.65,75
20120701|2012-05-17 02:30,17,93.69,93.82,93.62,93.63,189
20120701|2012-05-17 03:00,17,93.61,93.71,93.45,93.48,94
20120701|2012-05-17 03:30,17,93.49,93.79,93.49,93.66,168
20120701|2012-05-17 04:00,17,93.52,93.55,93.38,93.49,18
20120701|2012-05-17 04:30,17,93.42,93.58,93.36,93.52,94
20120701|2012-05-17 05:00,17,93.48,93.5,93.12,93.34,114
20120701|2012-05-17 05:30,17,93.33,93.35,93.13,93.22,176
20120701|2012-05-17 06:00,17,93.23,93.42,93.15,93.25,76
20120701|2012-05-17 06:30,17,93.22,93.3,93.06,93.3,140
20120701|2012-05-17 07:00,17,93.37,93.78,93.34,93.61,252
20120701|2012-05-17 07:30,17,93.61,94.25,93.47,94.1,810
20120701|2012-05-17 08:00,17,94.1,94.13,93.74,93.87,425
20120701|2012-05-17 08:30,17,93.83,94.01,93.43,93.64,800
20120701|2012-05-17 09:00,17,93.62,93.89,93.2,93.55,1100
20120701|2012-05-17 09:30,17,93.5,93.67,93.19,93.41,933
20120701|2012-05-17 10:00,17,93.39,93.5,93.14,93.21,918
20120701|2012-05-17 10:30,17,93.18,93.39,92.94,93.35,706
20120701|2012-05-17 11:00,17,93.34,93.36,92.63,92.78,1504
20120701|2012-05-17 11:30,17,92.85,93.02,92.47,92.94,606
20120701|2012-05-17 12:00,17,92.93,93.23,92.89,93.03,376
20120701|2012-05-17 12:30,17,93,93.04,92.68,92.92,516
20120701|2012-05-17 13:00,17,92.83,93.21,92.63,92.94,992
20120701|2012-05-17 13:30,17,92.91,92.98,92.83,92.85,296
20120701|2012-05-17 14:00,17,92.86,92.91,92.68,92.71,193
20120701|2012-05-17 14:30,17,92.69,92.93,92.55,92.92,145
20120701|2012-05-17 15:00,17,92.91,92.91,92.83,92.88,30
20120701|2012-05-17 15:30,17,92.93,93.06,92.87,92.97,201
20120701|2012-05-17 16:00,17,93.02,93.27,93,93.27,106
20120701|2012-05-17 16:30,17,93.06,93.06,93.01,93.01,3
20120701|2012-05-17 19:00,18,93.04,93.06,93.02,93.03,14
20120701|2012-05-17 19:30,18,92.97,93.03,92.86,93.03,16
20120701|2012-05-17 20:00,18,92.92,92.97,92.76,92.86,39
20120701|2012-05-17 20:30,18,92.83,92.95,92.78,92.93,26
20120701|2012-05-17 21:00,18,92.94,92.94,92.85,92.89,19
20120701|2012-05-17 21:30,18,92.93,93.04,92.9,93.04,43
20120701|2012-05-17 22:00,18,92.98,93.14,92.88,93.01,130
20120701|2012-05-17 23:00,18,93,93,92.82,92.89,12
20120701|2012-05-17 23:30,18,92.83,92.83,92.36,92.45,93
20120701|2012-05-18 00:00,18,92.44,92.44,92.08,92.08,212
20120701|2012-05-18 00:30,18,92.06,92.36,92,92.33,158
20120701|2012-05-18 01:00,18,92.28,92.54,92.26,92.5,130
20120701|2012-05-18 01:30,18,92.5,92.53,92.23,92.45,84
20120701|2012-05-18 02:00,18,92.46,92.88,92.35,92.87,206
20120701|2012-05-18 02:30,18,92.86,93.01,92.66,92.68,288
20120701|2012-05-18 03:00,18,92.66,93.04,92.6,93.03,238
20120701|2012-05-18 03:30,18,93.01,93.01,92.83,92.88,87
20120701|2012-05-18 04:00,18,92.89,92.94,92.6,92.8,157
20120701|2012-05-18 04:30,18,92.86,92.97,92.79,92.96,119
20120701|2012-05-18 05:00,18,92.98,93.02,92.84,92.92,85
20120701|2012-05-18 05:30,18,92.94,93.04,92.88,92.98,140
20120701|2012-05-18 06:00,18,92.99,93.24,92.99,93.23,838
20120701|2012-05-18 06:30,18,93.23,93.23,92.99,93.02,381
20120701|2012-05-18 07:00,18,93.06,93.14,92.89,92.91,160
20120701|2012-05-18 07:30,18,92.9,93.05,92.74,92.84,391
20120701|2012-05-18 08:00,18,92.83,92.83,92.5,92.57,737
20120701|2012-05-18 08:30,18,92.57,92.57,92.05,92.19,1278
20120701|2012-05-18 09:00,18,92.17,92.47,92.08,92.38,528
20120701|2012-05-18 09:30,18,92.4,92.93,92.32,92.84,938
20120701|2012-05-18 10:00,18,92.82,92.86,92.52,92.54,433
20120701|2012-05-18 10:30,18,92.5,92.59,92.11,92.35,909
20120701|2012-05-18 11:00,18,92.35,92.67,92.24,92.61,542
20120701|2012-05-18 11:30,18,92.64,92.65,92.25,92.3,396
20120701|2012-05-18 12:00,18,92.31,92.52,92.3,92.41,256
20120701|2012-05-18 12:30,18,92.41,92.56,92.33,92.37,544
20120701|2012-05-18 13:00,18,92.34,92.35,91.41,91.84,3047
20120701|2012-05-18 13:30,18,91.84,91.88,91.73,91.83,386
20120701|2012-05-18 14:00,18,91.84,92.16,91.68,91.69,294
20120701|2012-05-18 14:30,18,91.71,91.73,91.34,91.37,330
20120701|2012-05-18 15:00,18,91.37,91.44,91.27,91.44,60
20120701|2012-05-18 15:30,18,91.44,91.63,91.42,91.62,28
20120701|2012-05-18 16:00,18,91.66,91.76,91.65,91.65,27
20120701|2012-05-18 16:30,18,91.82,91.83,91.82,91.83,3
20120701|2012-05-20 17:00,20,91.58,91.58,91.27,91.4,30
20120701|2012-05-20 17:30,20,91.34,91.34,91.1,91.25,80
20120701|2012-05-20 18:00,20,91.18,91.44,91.18,91.42,20
20120701|2012-05-20 18:30,20,91.51,91.59,91.47,91.59,13
20120701|2012-05-20 19:00,21,91.58,92.09,91.57,92.04,132
20120701|2012-05-20 19:30,21,91.85,92.05,91.78,91.78,38
20120701|2012-05-20 20:00,21,91.77,92.14,91.73,92,43
20120701|2012-05-20 20:30,21,92.06,92.31,92.06,92.31,62
20120701|2012-05-20 21:00,21,92.33,92.39,92.1,92.1,56
20120701|2012-05-20 21:30,21,92.08,92.25,92.04,92.24,27
20120701|2012-05-20 22:00,21,92.24,92.24,92.12,92.2,45
20120701|2012-05-20 22:30,21,92.21,92.24,92.1,92.24,27
20120701|2012-05-20 23:00,21,92.22,92.22,92.19,92.19,2
20120701|2012-05-20 23:30,21,92.19,92.27,92.19,92.25,8
20120701|2012-05-21 00:00,21,92.2,92.21,92.14,92.14,8
20120701|2012-05-21 00:30,21,92.17,92.2,92.17,92.2,9
20120701|2012-05-21 01:00,21,92.17,92.22,92.04,92.05,32
20120701|2012-05-21 01:30,21,92.02,92.2,91.95,92.19,51
20120701|2012-05-21 02:00,21,92.15,92.46,91.9,92.41,172
20120701|2012-05-21 02:30,21,92.4,92.44,92.24,92.42,208
20120701|2012-05-21 03:00,21,92.43,92.51,92.37,92.4,87
20120701|2012-05-21 03:30,21,92.36,92.5,92.26,92.3,114
20120701|2012-05-21 04:00,21,92.29,92.32,92.11,92.14,61
20120701|2012-05-21 04:30,21,92.21,92.21,91.97,92.13,94
20120701|2012-05-21 05:00,21,92.16,92.16,92.07,92.14,61
20120701|2012-05-21 05:30,21,92.13,92.23,92.12,92.15,49
20120701|2012-05-21 06:00,21,92.16,92.18,92.09,92.14,56
20120701|2012-05-21 06:30,21,92.16,92.3,92.06,92.08,124
20120701|2012-05-21 07:00,21,92.09,92.15,91.91,92.1,233
20120701|2012-05-21 07:30,21,92.09,92.17,91.9,91.93,593
20120701|2012-05-21 08:00,21,91.92,92.23,91.8,92.02,677
20120701|2012-05-21 08:30,21,92,92.28,91.77,92.2,1315
20120701|2012-05-21 09:00,21,92.19,92.51,92.1,92.42,1128
20120701|2012-05-21 09:30,21,92.42,92.69,92.41,92.44,1616
20120701|2012-05-21 10:00,21,92.44,92.53,92.24,92.31,957
20120701|2012-05-21 10:30,21,92.31,92.59,92.28,92.46,771
20120701|2012-05-21 11:00,21,92.45,92.73,92.4,92.72,411
20120701|2012-05-21 11:30,21,92.72,92.72,92.53,92.65,391
20120701|2012-05-21 12:00,21,92.66,92.94,92.64,92.87,693
20120701|2012-05-21 12:30,21,92.91,92.94,92.65,92.71,390
20120701|2012-05-21 13:00,21,92.74,92.91,92.44,92.88,1390
20120701|2012-05-21 13:30,21,92.86,93,92.75,92.99,575
20120701|2012-05-21 14:00,21,92.98,93.16,92.96,93.14,157
20120701|2012-05-21 14:30,21,93.15,93.34,93.09,93.26,189
20120701|2012-05-21 15:00,21,93.26,93.31,93.14,93.14,120
20120701|2012-05-21 15:30,21,93.15,93.2,93.04,93.04,68
20120701|2012-05-21 16:00,21,92.99,92.99,92.86,92.95,16
20120701|2012-05-21 16:30,21,92.99,92.99,92.99,92.99,1
20120701|2012-05-21 19:00,22,93.11,93.17,93.11,93.17,6
20120701|2012-05-21 19:30,22,93.17,93.17,93.15,93.15,2
20120701|2012-05-21 20:00,22,93.08,93.08,92.92,92.96,24
20120701|2012-05-21 20:30,22,92.98,93.05,92.95,92.95,19
20120701|2012-05-21 21:00,22,92.93,93,92.87,92.98,16
20120701|2012-05-21 21:30,22,92.96,92.98,92.94,92.98,9
20120701|2012-05-21 22:00,22,92.99,92.99,92.95,92.95,4
20120701|2012-05-21 22:30,22,92.97,92.97,92.97,92.97,3
20120701|2012-05-21 23:00,22,93,93,92.99,93,22
20120701|2012-05-21 23:30,22,92.99,93.02,92.97,92.97,9
20120701|2012-05-22 00:00,22,93.05,93.17,93.05,93.17,9
20120701|2012-05-22 00:30,22,93.2,93.27,93.16,93.27,12
20120701|2012-05-22 01:00,22,93.16,93.28,93.16,93.27,18
20120701|2012-05-22 01:30,22,93.27,93.27,93.02,93.07,56
20120701|2012-05-22 02:00,22,93.03,93.25,93.02,93.1,118
20120701|2012-05-22 02:30,22,93.06,93.12,92.89,92.98,331
20120701|2012-05-22 03:00,22,93.01,93.01,92.7,92.8,329
20120701|2012-05-22 03:30,22,92.78,92.83,92.55,92.66,225
20120701|2012-05-22 04:00,22,92.62,92.62,92.33,92.41,360
20120701|2012-05-22 04:30,22,92.47,92.48,92.33,92.45,130
20120701|2012-05-22 05:00,22,92.41,92.47,92.22,92.34,240
20120701|2012-05-22 05:30,22,92.32,92.46,92.31,92.42,191
20120701|2012-05-22 06:00,22,92.5,92.84,92.47,92.78,247
20120701|2012-05-22 06:30,22,92.79,92.94,92.72,92.82,214
20120701|2012-05-22 07:00,22,92.83,92.88,92.62,92.74,439
20120701|2012-05-22 07:30,22,92.73,92.73,92.42,92.54,534
20120701|2012-05-22 08:00,22,92.56,92.72,92.47,92.59,362
20120701|2012-05-22 08:30,22,92.58,92.6,92.14,92.16,1318
20120701|2012-05-22 09:00,22,92.21,92.69,92.21,92.54,1307
20120701|2012-05-22 09:30,22,92.54,92.84,92.54,92.63,1532
20120701|2012-05-22 10:00,22,92.64,92.68,92.4,92.44,1152
20120701|2012-05-22 10:30,22,92.44,92.47,92.14,92.23,799
20120701|2012-05-22 11:00,22,92.26,92.26,91.69,91.94,1961
20120701|2012-05-22 11:30,22,91.91,92.03,91.75,92.01,532
20120701|2012-05-22 12:00,22,92.03,92.13,91.82,91.85,643
20120701|2012-05-22 12:30,22,91.87,92.13,91.77,92.1,760
20120701|2012-05-22 13:00,22,92.09,92.3,91.84,91.87,1277
20120701|2012-05-22 13:30,22,91.86,91.89,91.6,91.81,879
20120701|2012-05-22 14:00,22,91.81,91.81,91.55,91.55,206
20120701|2012-05-22 14:30,22,91.54,91.54,91.21,91.51,343
20120701|2012-05-22 15:00,22,91.53,91.62,91.47,91.62,38
20120701|2012-05-22 15:30,22,91.59,91.67,91.58,91.6,23
20120701|2012-05-22 16:00,22,91.6,91.6,91.6,91.6,6
20120701|2012-05-22 19:00,23,91.54,91.54,91.29,91.37,32
20120701|2012-05-22 19:30,23,91.38,91.46,91.26,91.26,36
20120701|2012-05-22 20:00,23,91.19,91.3,91.08,91.17,80
20120701|2012-05-22 20:30,23,91.18,91.43,91.18,91.42,27
20120701|2012-05-22 21:00,23,91.43,91.43,91.24,91.31,30
20120701|2012-05-22 21:30,23,91.49,91.55,91.36,91.42,30
20120701|2012-05-22 22:00,23,91.43,91.46,91.27,91.27,16
20120701|2012-05-22 22:30,23,91.3,91.32,91.27,91.3,16
20120701|2012-05-22 23:00,23,91.31,91.31,91.26,91.3,12
20120701|2012-05-22 23:30,23,91.34,91.34,91.23,91.26,35
20120701|2012-05-23 00:00,23,91.25,91.26,91.04,91.05,62
20120701|2012-05-23 00:30,23,91.04,91.17,90.98,91.17,34
20120701|2012-05-23 01:00,23,91.15,91.16,91.01,91.01,32
20120701|2012-05-23 01:30,23,90.97,91.17,90.93,91.15,48
20120701|2012-05-23 02:00,23,91.15,91.35,90.86,91.29,503
20120701|2012-05-23 02:30,23,91.28,91.39,91.06,91.25,408
20120701|2012-05-23 03:00,23,91.17,91.24,90.74,90.81,534
20120701|2012-05-23 03:30,23,90.76,91.08,90.76,90.99,418
20120701|2012-05-23 04:00,23,90.94,91.06,90.9,90.95,246
20120701|2012-05-23 04:30,23,90.97,91.09,90.9,90.9,180
20120701|2012-05-23 05:00,23,90.91,91.03,90.85,90.95,239
20120701|2012-05-23 05:30,23,90.92,91.02,90.84,91,123
20120701|2012-05-23 06:00,23,90.99,91.08,90.91,91.04,130
20120701|2012-05-23 06:30,23,91.06,91.24,90.97,91.21,341
20120701|2012-05-23 07:00,23,91.21,91.21,90.99,91.14,420
20120701|2012-05-23 07:30,23,91.12,91.5,91.08,91.48,787
20120701|2012-05-23 08:00,23,91.47,91.54,91.27,91.31,700
20120701|2012-05-23 08:30,23,91.32,91.42,91.05,91.2,1232
20120701|2012-05-23 09:00,23,91.23,91.38,90.64,90.75,1967
20120701|2012-05-23 09:30,23,90.85,90.95,90.17,90.46,4339
20120701|2012-05-23 10:00,23,90.43,90.73,90.32,90.45,1227
20120701|2012-05-23 10:30,23,90.45,90.61,90.1,90.16,1251
20120701|2012-05-23 11:00,23,90.16,90.22,89.63,89.68,2198
20120701|2012-05-23 11:30,23,89.67,89.92,89.46,89.49,1526
20120701|2012-05-23 12:00,23,89.49,89.84,89.29,89.8,1996
20120701|2012-05-23 12:30,23,89.83,90.02,89.73,89.99,1080
20120701|2012-05-23 13:00,23,89.99,90.2,89.78,89.82,1929
20120701|2012-05-23 13:30,23,89.83,90.24,89.76,90.23,744
20120701|2012-05-23 14:00,23,90.22,90.38,90.12,90.25,446
20120701|2012-05-23 14:30,23,90.23,90.58,90.23,90.45,474
20120701|2012-05-23 15:00,23,90.46,90.5,90.36,90.36,45
20120701|2012-05-23 15:30,23,90.36,90.48,90.33,90.46,57
20120701|2012-05-23 16:00,23,90.48,90.59,90.48,90.59,4
20120701|2012-05-23 19:00,24,90.3,90.6,90.3,90.53,13
20120701|2012-05-23 19:30,24,90.58,90.58,90.46,90.46,13
20120701|2012-05-23 20:00,24,90.49,90.63,90.49,90.58,28
20120701|2012-05-23 20:30,24,90.64,90.77,90.62,90.71,23
20120701|2012-05-23 21:00,24,90.71,90.71,90.56,90.59,27
20120701|2012-05-23 21:30,24,90.54,90.75,90.45,90.6,168
20120701|2012-05-23 22:00,24,90.54,90.58,90.46,90.51,45
20120701|2012-05-23 22:30,24,90.55,90.57,90.52,90.57,3
20120701|2012-05-23 23:00,24,90.48,90.5,90.36,90.42,70
20120701|2012-05-23 23:30,24,90.4,90.4,90.28,90.28,20
20120701|2012-05-24 00:00,24,90.3,90.35,90.26,90.26,46
20120701|2012-05-24 00:30,24,90.4,90.4,90.36,90.36,8
20120701|2012-05-24 01:00,24,90.34,90.34,90.24,90.3,37
20120701|2012-05-24 01:30,24,90.32,90.73,90.32,90.57,170
20120701|2012-05-24 02:00,24,90.57,90.6,90.26,90.26,247
20120701|2012-05-24 02:30,24,90.22,90.29,89.98,90.06,414
20120701|2012-05-24 03:00,24,90.04,90.23,89.82,90.16,440
20120701|2012-05-24 03:30,24,90.17,90.39,90.1,90.32,270
20120701|2012-05-24 04:00,24,90.31,90.5,90.26,90.5,248
20120701|2012-05-24 04:30,24,90.49,90.65,90.31,90.63,374
20120701|2012-05-24 05:00,24,90.66,90.94,90.53,90.88,561
20120701|2012-05-24 05:30,24,90.85,91.06,90.76,90.98,415
20120701|2012-05-24 06:00,24,91,91.01,90.8,90.84,136
20120701|2012-05-24 06:30,24,90.81,90.84,90.58,90.58,238
20120701|2012-05-24 07:00,24,90.58,90.68,90.51,90.62,273
20120701|2012-05-24 07:30,24,90.59,91.27,90.41,91.27,1072
20120701|2012-05-24 08:00,24,91.24,91.37,90.89,90.94,1293
20120701|2012-05-24 08:30,24,90.93,90.96,90.56,90.66,1008
20120701|2012-05-24 09:00,24,90.69,91.04,90.59,91,1000
20120701|2012-05-24 09:30,24,91.01,91.52,90.97,91.2,2380
20120701|2012-05-24 10:00,24,91.2,91.32,91.04,91.22,798
20120701|2012-05-24 10:30,24,91.19,91.39,91,91.26,659
20120701|2012-05-24 11:00,24,91.29,91.29,90.92,91.16,958
20120701|2012-05-24 11:30,24,91.14,91.38,91.09,91.1,915
20120701|2012-05-24 12:00,24,91.13,91.22,90.79,90.86,534
20120701|2012-05-24 12:30,24,90.81,90.96,90.26,90.29,1679
20120701|2012-05-24 13:00,24,90.26,90.71,90.21,90.63,1593
20120701|2012-05-24 13:30,24,90.63,90.79,90.55,90.72,191
20120701|2012-05-24 14:00,24,90.74,90.8,90.56,90.76,170
20120701|2012-05-24 14:30,24,90.76,90.87,90.71,90.86,193
20120701|2012-05-24 15:00,24,90.88,91.03,90.87,91,114
20120701|2012-05-24 15:30,24,90.98,90.98,90.84,90.86,33
20120701|2012-05-24 16:00,24,90.82,90.82,90.8,90.8,3
20120701|2012-05-24 19:00,25,90.89,91.03,90.89,91.03,23
20120701|2012-05-24 19:30,25,91,91.03,90.9,90.9,58
20120701|2012-05-24 20:00,25,90.9,91.04,90.89,90.97,28
20120701|2012-05-24 20:30,25,91.02,91.02,90.78,90.81,22
20120701|2012-05-24 21:00,25,90.86,90.91,90.8,90.8,24
20120701|2012-05-24 21:30,25,90.83,90.89,90.51,90.51,84
20120701|2012-05-24 22:00,25,90.5,90.5,90.34,90.41,77
20120701|2012-05-24 22:30,25,90.45,90.45,90.2,90.35,97
20120701|2012-05-24 23:00,25,90.36,90.52,90.36,90.46,22
20120701|2012-05-24 23:30,25,90.51,90.59,90.5,90.51,12
20120701|2012-05-25 00:00,25,90.51,90.57,90.47,90.53,7
20120701|2012-05-25 00:30,25,90.48,90.67,90.48,90.67,22
20120701|2012-05-25 01:00,25,90.52,90.66,90.52,90.62,9
20120701|2012-05-25 01:30,25,90.71,90.9,90.59,90.88,66
20120701|2012-05-25 02:00,25,90.84,91.31,90.84,91.22,333
20120701|2012-05-25 02:30,25,91.21,91.24,91.04,91.15,194
20120701|2012-05-25 03:00,25,91.15,91.32,91.04,91.21,163
20120701|2012-05-25 03:30,25,91.17,91.25,91.03,91.14,86
20120701|2012-05-25 04:00,25,91.13,91.2,90.97,90.97,95
20120701|2012-05-25 04:30,25,91,91.05,90.89,90.94,89
20120701|2012-05-25 05:00,25,90.94,91.16,90.94,91.14,295
20120701|2012-05-25 05:30,25,91.16,91.17,90.89,90.97,46
20120701|2012-05-25 06:00,25,90.97,91.12,90.92,91.09,101
20120701|2012-05-25 06:30,25,91.07,91.13,90.93,90.96,229
20120701|2012-05-25 07:00,25,90.99,91.03,90.61,90.72,449
20120701|2012-05-25 07:30,25,90.65,90.73,90.44,90.44,790
20120701|2012-05-25 08:00,25,90.45,90.79,90.43,90.73,681
20120701|2012-05-25 08:30,25,90.75,91.11,90.62,91.01,782
20120701|2012-05-25 09:00,25,91.02,91.12,90.76,90.97,1088
20120701|2012-05-25 09:30,25,90.97,91.17,90.77,90.88,895
20120701|2012-05-25 10:00,25,90.92,91.18,90.92,91.16,636
20120701|2012-05-25 10:30,25,91.15,91.15,90.89,90.97,293
20120701|2012-05-25 11:00,25,90.98,91.01,90.72,90.73,318
20120701|2012-05-25 11:30,25,90.73,90.85,90.72,90.78,278
20120701|2012-05-25 12:00,25,90.76,90.92,90.73,90.89,587
20120701|2012-05-25 12:30,25,90.9,90.97,90.82,90.88,192
20120701|2012-05-25 13:00,25,90.89,91.04,90.67,90.88,1162
20120701|2012-05-25 13:30,25,90.88,90.92,90.8,90.85,351
20120701|2012-05-25 14:00,25,90.85,90.99,90.74,90.83,771
20120701|2012-05-25 14:30,25,90.8,90.89,90.78,90.8,120
20120701|2012-05-25 15:00,25,90.78,90.84,90.68,90.68,34
20120701|2012-05-25 15:30,25,90.65,90.76,90.65,90.76,34
20120701|2012-05-25 16:00,25,90.76,90.79,90.73,90.73,10
20120701|2012-05-25 16:30,25,90.86,90.93,90.86,90.93,9
20120701|2012-05-27 17:00,27,90.98,91.35,90.98,91.35,22
20120701|2012-05-27 17:30,27,91.27,91.27,91.27,91.27,1
20120701|2012-05-27 18:00,27,91.33,91.33,91.32,91.32,3
20120701|2012-05-27 19:00,28,91.31,91.6,91.31,91.56,40
20120701|2012-05-27 19:30,28,91.55,91.56,91.51,91.52,6
20120701|2012-05-27 20:00,28,91.57,91.94,91.56,91.73,200
20120701|2012-05-27 20:30,28,91.71,91.79,91.69,91.79,40
20120701|2012-05-27 21:00,28,91.74,91.74,91.73,91.73,3
20120701|2012-05-27 21:30,28,91.7,91.7,91.64,91.65,14
20120701|2012-05-27 22:00,28,91.68,91.82,91.63,91.78,44
20120701|2012-05-27 22:30,28,91.78,91.78,91.78,91.78,1
20120701|2012-05-27 23:00,28,91.72,91.78,91.72,91.72,9
20120701|2012-05-27 23:30,28,91.7,91.71,91.59,91.62,29
20120701|2012-05-28 00:00,28,91.65,91.67,91.62,91.62,16
20120701|2012-05-28 00:30,28,91.69,91.79,91.69,91.79,22
20120701|2012-05-28 01:00,28,91.73,91.77,91.68,91.68,17
20120701|2012-05-28 01:30,28,91.69,91.88,91.69,91.79,73
20120701|2012-05-28 02:00,28,91.88,91.9,91.72,91.73,45
20120701|2012-05-28 02:30,28,91.7,91.8,91.68,91.78,28
20120701|2012-05-28 03:00,28,91.71,91.71,91.59,91.66,49
20120701|2012-05-28 03:30,28,91.64,91.74,91.63,91.67,65
20120701|2012-05-28 04:00,28,91.68,91.77,91.68,91.75,48
20120701|2012-05-28 04:30,28,91.77,91.9,91.76,91.84,41
20120701|2012-05-28 05:00,28,91.88,91.99,91.84,91.87,116
20120701|2012-05-28 05:30,28,91.85,91.85,91.67,91.82,69
20120701|2012-05-28 06:00,28,91.81,91.9,91.74,91.9,25
20120701|2012-05-28 06:30,28,91.85,91.86,91.8,91.8,13
20120701|2012-05-28 07:00,28,91.79,91.79,91.72,91.77,29
20120701|2012-05-28 07:30,28,91.79,91.89,91.79,91.86,73
20120701|2012-05-28 08:00,28,91.86,91.86,91.3,91.39,293
20120701|2012-05-28 08:30,28,91.44,91.5,91.35,91.4,121
20120701|2012-05-28 09:00,28,91.38,91.4,91.24,91.4,105
20120701|2012-05-28 09:30,28,91.41,91.49,91.4,91.46,75
20120701|2012-05-28 10:00,28,91.45,91.46,91.29,91.29,69
20120701|2012-05-28 10:30,28,91.25,91.29,91.1,91.1,94
20120701|2012-05-28 11:00,28,91.13,91.15,91.06,91.13,100
20120701|2012-05-28 11:30,28,91.18,91.19,91.09,91.12,117
20120701|2012-05-28 12:00,28,91.1,91.19,91.06,91.19,22
20120701|2012-05-28 19:00,29,91.04,91.05,90.89,90.9,20
20120701|2012-05-28 19:30,29,90.9,90.99,90.9,90.98,16
20120701|2012-05-28 20:00,29,90.99,91.11,90.92,91.11,31
20120701|2012-05-28 20:30,29,90.95,91.2,90.95,91.15,28
20120701|2012-05-28 21:00,29,91.14,91.16,91.07,91.16,21
20120701|2012-05-28 21:30,29,91.13,91.18,91.1,91.18,11
20120701|2012-05-28 22:00,29,91.22,91.25,91.16,91.25,17
20120701|2012-05-28 22:30,29,91.26,91.3,91.25,91.29,7
20120701|2012-05-28 23:00,29,91.27,91.27,91.2,91.2,3
20120701|2012-05-28 23:30,29,91.17,91.23,91.13,91.22,7
20120701|2012-05-29 00:00,29,91.24,91.37,91.24,91.35,41
20120701|2012-05-29 00:30,29,91.39,91.4,91.33,91.4,22
20120701|2012-05-29 01:00,29,91.38,91.51,91.32,91.51,40
20120701|2012-05-29 01:30,29,91.53,91.53,91.41,91.45,87
20120701|2012-05-29 02:00,29,91.43,91.71,91.43,91.64,133
20120701|2012-05-29 02:30,29,91.68,91.86,91.66,91.76,133
20120701|2012-05-29 03:00,29,91.81,91.81,91.61,91.71,128
20120701|2012-05-29 03:30,29,91.68,91.74,91.54,91.6,98
20120701|2012-05-29 04:00,29,91.59,91.71,91.59,91.69,65
20120701|2012-05-29 04:30,29,91.68,91.68,91.24,91.32,371
20120701|2012-05-29 05:00,29,91.25,91.27,91.1,91.2,135
20120701|2012-05-29 05:30,29,91.2,91.34,91.13,91.33,152
20120701|2012-05-29 06:00,29,91.31,91.38,91.23,91.33,67
20120701|2012-05-29 06:30,29,91.29,91.34,91.08,91.29,137
20120701|2012-05-29 07:00,29,91.23,91.23,90.93,91.19,369
20120701|2012-05-29 07:30,29,91.16,91.27,91.01,91.2,489
20120701|2012-05-29 08:00,29,91.22,91.58,91.09,91.54,894
20120701|2012-05-29 08:30,29,91.56,91.72,91.29,91.51,1431
20120701|2012-05-29 09:00,29,91.47,91.93,91.36,91.81,1527
20120701|2012-05-29 09:30,29,91.81,92.18,91.75,92.1,1942
20120701|2012-05-29 10:00,29,92.09,92.18,91.82,91.85,1234
20120701|2012-05-29 10:30,29,91.86,91.87,90.37,90.72,4402
20120701|2012-05-29 11:00,29,90.7,90.73,90.25,90.58,1512
20120701|2012-05-29 11:30,29,90.59,90.78,90.4,90.69,529
20120701|2012-05-29 12:00,29,90.62,90.74,90.5,90.51,910
20120701|2012-05-29 12:30,29,90.54,90.9,90.5,90.9,823
20120701|2012-05-29 13:00,29,90.89,90.89,90.56,90.75,1003
20120701|2012-05-29 13:30,29,90.75,90.8,90.62,90.78,353
20120701|2012-05-29 14:00,29,90.79,90.8,90.71,90.71,61
20120701|2012-05-29 14:30,29,90.72,90.83,90.63,90.83,157
20120701|2012-05-29 15:00,29,90.82,90.9,90.81,90.88,51
20120701|2012-05-29 15:30,29,90.9,90.95,90.89,90.91,20
20120701|2012-05-29 16:00,29,90.94,90.94,90.94,90.94,1
20120701|2012-05-29 19:00,30,90.76,90.78,90.7,90.73,72
20120701|2012-05-29 19:30,30,90.69,90.7,90.52,90.54,51
20120701|2012-05-29 20:00,30,90.52,90.61,90.51,90.53,38
20120701|2012-05-29 20:30,30,90.5,90.5,90.38,90.44,173
20120701|2012-05-29 21:00,30,90.4,90.44,90.35,90.42,29
20120701|2012-05-29 21:30,30,90.33,90.35,90.33,90.35,3
20120701|2012-05-29 22:00,30,90.34,90.42,90.31,90.42,10
20120701|2012-05-29 22:30,30,90.48,90.48,90.45,90.46,27
20120701|2012-05-29 23:00,30,90.45,90.52,90.39,90.52,14
20120701|2012-05-29 23:30,30,90.35,90.41,90.32,90.34,125
20120701|2012-05-30 00:00,30,90.35,90.35,90.14,90.19,144
20120701|2012-05-30 00:30,30,90.19,90.32,90.19,90.29,35
20120701|2012-05-30 01:00,30,90.23,90.36,90.23,90.36,19
20120701|2012-05-30 01:30,30,90.33,90.34,90.23,90.23,21
20120701|2012-05-30 02:00,30,90.22,90.23,89.88,90.04,369
20120701|2012-05-30 02:30,30,90.11,90.13,89.76,89.92,314
20120701|2012-05-30 03:00,30,89.92,90.02,89.68,89.73,787
20120701|2012-05-30 03:30,30,89.7,89.82,89.65,89.73,339
20120701|2012-05-30 04:00,30,89.75,89.75,89.57,89.69,219
20120701|2012-05-30 04:30,30,89.7,89.8,89.69,89.72,156
20120701|2012-05-30 05:00,30,89.73,89.73,89.4,89.52,470
20120701|2012-05-30 05:30,30,89.54,89.56,88.94,89.11,987
20120701|2012-05-30 06:00,30,89.1,89.92,89.1,89.43,1668
20120701|2012-05-30 06:30,30,89.43,89.8,89.35,89.48,771
20120701|2012-05-30 07:00,30,89.53,89.59,89.32,89.39,360
20120701|2012-05-30 07:30,30,89.37,89.41,89.2,89.28,526
20120701|2012-05-30 08:00,30,89.27,89.39,88.71,88.93,1813
20120701|2012-05-30 08:30,30,88.95,88.95,88.4,88.51,2524
20120701|2012-05-30 09:00,30,88.5,88.56,88.18,88.38,1783
20120701|2012-05-30 09:30,30,88.35,88.35,87.54,87.61,3642
20120701|2012-05-30 10:00,30,87.61,88.06,87.49,87.75,2167
20120701|2012-05-30 10:30,30,87.74,88.08,87.63,87.92,1211
20120701|2012-05-30 11:00,30,87.92,87.99,87.52,87.61,1144
20120701|2012-05-30 11:30,30,87.63,87.94,87.58,87.92,573
20120701|2012-05-30 12:00,30,87.92,87.95,87.61,87.64,547
20120701|2012-05-30 12:30,30,87.64,88,87.64,87.96,930
20120701|2012-05-30 13:00,30,87.96,88.05,87.75,87.82,1508
20120701|2012-05-30 13:30,30,87.81,87.82,87.61,87.63,419
20120701|2012-05-30 14:00,30,87.64,87.71,87.37,87.51,441
20120701|2012-05-30 14:30,30,87.51,87.68,87.49,87.6,172
20120701|2012-05-30 15:00,30,87.59,87.62,87.32,87.32,100
20120701|2012-05-30 15:30,30,87.38,87.45,87.34,87.41,23
20120701|2012-05-30 16:00,30,87.41,87.47,87.39,87.45,11
20120701|2012-05-30 19:00,31,87.6,87.6,87.44,87.54,25
20120701|2012-05-30 19:30,31,87.5,87.7,87.5,87.57,25
20120701|2012-05-30 20:00,31,87.54,87.66,87.52,87.65,14
20120701|2012-05-30 20:30,31,87.62,87.73,87.61,87.72,38
20120701|2012-05-30 21:00,31,87.66,87.66,87.54,87.63,35
20120701|2012-05-30 21:30,31,87.56,87.57,87.49,87.52,66
20120701|2012-05-30 22:00,31,87.55,87.65,87.55,87.65,21
20120701|2012-05-30 22:30,31,87.61,87.67,87.56,87.56,11
20120701|2012-05-30 23:00,31,87.53,87.67,87.53,87.67,7
20120701|2012-05-30 23:30,31,87.58,87.58,87.56,87.56,4
20120701|2012-05-31 00:00,31,87.62,87.7,87.58,87.7,21
20120701|2012-05-31 00:30,31,87.72,88.15,87.72,88.11,225
20120701|2012-05-31 01:00,31,88.04,88.14,87.9,87.99,73
20120701|2012-05-31 01:30,31,88.01,88.01,87.76,87.78,95
20120701|2012-05-31 02:00,31,87.78,88.13,87.77,88.05,150
20120701|2012-05-31 02:30,31,88,88.1,87.82,87.97,248
20120701|2012-05-31 03:00,31,87.97,88.19,87.97,88.05,275
20120701|2012-05-31 03:30,31,88.06,88.22,88.04,88.12,300
20120701|2012-05-31 04:00,31,88.12,88.23,88.07,88.2,179
20120701|2012-05-31 04:30,31,88.18,88.28,88.13,88.24,173
20120701|2012-05-31 05:00,31,88.26,88.27,88.02,88.08,243
20120701|2012-05-31 05:30,31,88.07,88.08,87.97,88.07,100
20120701|2012-05-31 06:00,31,88.09,88.1,87.99,88.02,65
20120701|2012-05-31 06:30,31,88.04,88.08,87.93,87.99,96
20120701|2012-05-31 07:00,31,87.97,88,87.6,87.62,548
20120701|2012-05-31 07:30,31,87.6,87.76,87.17,87.52,1687
20120701|2012-05-31 08:00,31,87.51,87.79,87.33,87.65,1363
20120701|2012-05-31 08:30,31,87.66,87.75,86.59,86.66,3275
20120701|2012-05-31 09:00,31,86.62,86.9,86.54,86.84,2595
20120701|2012-05-31 09:30,31,86.79,86.89,86.38,86.64,1521
20120701|2012-05-31 10:00,31,86.52,86.69,86.28,86.54,2067
20120701|2012-05-31 10:30,31,86.51,86.76,85.86,86.08,2931
20120701|2012-05-31 11:00,31,86.08,87.3,86.03,87.04,3068
20120701|2012-05-31 11:30,31,87.05,87.12,86.83,86.94,1154
20120701|2012-05-31 12:00,31,86.95,87.63,86.92,86.96,2028
20120701|2012-05-31 12:30,31,86.93,87.07,86.55,86.62,1037
20120701|2012-05-31 13:00,31,86.63,87.03,86.33,86.52,3812
20120701|2012-05-31 13:30,31,86.5,86.67,86.46,86.58,824
20120701|2012-05-31 14:00,31,86.61,86.76,86.55,86.76,157
20120701|2012-05-31 14:30,31,86.75,86.86,86.52,86.53,316
20120701|2012-05-31 15:00,31,86.52,86.55,86.51,86.53,24
20120701|2012-05-31 15:30,31,86.53,86.54,86.5,86.52,48
20120701|2012-05-31 19:00,1,86.44,86.47,86.44,86.47,4
20120701|2012-05-31 19:30,1,86.47,86.47,86.1,86.12,57
20120701|2012-05-31 20:00,1,86.13,86.15,85.91,86.15,141
20120701|2012-05-31 20:30,1,86.21,86.21,86.16,86.16,8
20120701|2012-05-31 21:00,1,86.14,86.22,86.12,86.22,6
20120701|2012-05-31 21:30,1,86.26,86.31,86.26,86.29,12
20120701|2012-05-31 22:00,1,86.29,86.35,86.25,86.25,25
20120701|2012-05-31 22:30,1,86.2,86.26,86.15,86.25,27
20120701|2012-05-31 23:00,1,86.22,86.22,86.2,86.2,6
20120701|2012-05-31 23:30,1,86.3,86.35,86.3,86.34,26
20120701|2012-06-01 00:00,1,86.45,86.51,86.39,86.39,20
20120701|2012-06-01 00:30,1,86.4,86.44,86.32,86.44,13
20120701|2012-06-01 01:00,1,86.36,86.36,86.32,86.33,20
20120701|2012-06-01 01:30,1,86.29,86.41,86.29,86.34,75
20120701|2012-06-01 02:00,1,86.38,86.4,85.84,86.08,525
20120701|2012-06-01 02:30,1,86.07,86.2,85.91,86.07,356
20120701|2012-06-01 03:00,1,86.05,86.06,85.55,85.55,822
20120701|2012-06-01 03:30,1,85.56,85.66,85.2,85.2,995
20120701|2012-06-01 04:00,1,85.21,85.23,84.78,85.16,1043
20120701|2012-06-01 04:30,1,85.13,85.14,84.94,85.07,242
20120701|2012-06-01 05:00,1,85.02,85.04,84.5,84.6,786
20120701|2012-06-01 05:30,1,84.63,84.97,84.53,84.92,781
20120701|2012-06-01 06:00,1,84.87,84.87,84.63,84.74,364
20120701|2012-06-01 06:30,1,84.72,84.77,84.11,84.14,1159
20120701|2012-06-01 07:00,1,84.15,84.24,83.7,83.95,1760
20120701|2012-06-01 07:30,1,83.77,83.98,82.56,83.39,7242
20120701|2012-06-01 08:00,1,83.38,84.11,83.18,84.09,3076
20120701|2012-06-01 08:30,1,84.1,84.55,83.62,83.73,3778
20120701|2012-06-01 09:00,1,83.51,84.18,83.4,83.55,1869
20120701|2012-06-01 09:30,1,83.56,83.73,83.24,83.28,1593
20120701|2012-06-01 10:00,1,83.28,83.45,82.88,83,1875
20120701|2012-06-01 10:30,1,82.97,83.58,82.96,83.58,1065
20120701|2012-06-01 11:00,1,83.62,83.76,83.32,83.41,1078
20120701|2012-06-01 11:30,1,83.47,83.58,83.29,83.46,621
20120701|2012-06-01 12:00,1,83.42,83.73,83.32,83.35,1202
20120701|2012-06-01 12:30,1,83.34,83.41,82.96,83.05,1435
20120701|2012-06-01 13:00,1,83.03,83.33,82.29,83.18,4112
20120701|2012-06-01 13:30,1,83.18,83.53,83.15,83.42,1281
20120701|2012-06-01 14:00,1,83.41,83.45,83.2,83.2,370
20120701|2012-06-01 14:30,1,83.18,83.37,83.14,83.37,152
20120701|2012-06-01 15:00,1,83.34,83.34,83.19,83.23,56
20120701|2012-06-01 15:30,1,83.24,83.3,83.17,83.29,61
20120701|2012-06-01 16:00,1,83.29,83.29,83.2,83.2,26
20120701|2012-06-03 17:00,3,83.13,83.35,82.77,83.06,65
20120701|2012-06-03 17:30,3,83.03,83.17,82.91,82.93,25
20120701|2012-06-03 18:00,3,82.91,82.99,82.57,82.68,46
20120701|2012-06-03 18:30,3,82.68,82.68,82.5,82.5,12
20120701|2012-06-03 19:00,4,82.47,82.8,82.47,82.79,78
20120701|2012-06-03 19:30,4,82.74,82.74,81.89,82.27,197
20120701|2012-06-03 20:00,4,82.24,82.38,82.16,82.26,69
20120701|2012-06-03 20:30,4,82.27,82.47,82.17,82.28,159
20120701|2012-06-03 21:00,4,82.33,82.33,82.15,82.24,46
20120701|2012-06-03 21:30,4,82.2,82.47,82.2,82.26,133
20120701|2012-06-03 22:00,4,82.32,82.37,82.01,82.04,122
20120701|2012-06-03 22:30,4,82.08,82.14,81.97,82.12,69
20120701|2012-06-03 23:00,4,82.1,82.14,82.05,82.1,24
20120701|2012-06-03 23:30,4,82.11,82.11,81.66,81.67,337
20120701|2012-06-04 00:00,4,81.66,81.75,81.52,81.56,117
20120701|2012-06-04 00:30,4,81.57,81.69,81.54,81.54,41
20120701|2012-06-04 01:00,4,81.58,81.77,81.58,81.76,92
20120701|2012-06-04 01:30,4,81.61,81.7,81.54,81.6,65
20120701|2012-06-04 02:00,4,81.62,81.88,81.58,81.84,255
20120701|2012-06-04 02:30,4,81.88,82.21,81.85,81.97,359
20120701|2012-06-04 03:00,4,81.99,82.29,81.93,81.94,239
20120701|2012-06-04 03:30,4,81.93,82.05,81.31,81.45,741
20120701|2012-06-04 04:00,4,81.48,81.72,81.43,81.69,234
20120701|2012-06-04 04:30,4,81.67,81.68,81.22,81.65,408
20120701|2012-06-04 05:00,4,81.69,82.16,81.68,82.09,474
20120701|2012-06-04 05:30,4,82.04,82.43,81.8,82.29,393
20120701|2012-06-04 06:00,4,82.29,82.39,82.1,82.17,195
20120701|2012-06-04 06:30,4,82.18,82.48,82.1,82.36,224
20120701|2012-06-04 07:00,4,82.37,82.68,82.34,82.52,721
20120701|2012-06-04 07:30,4,82.5,82.52,82.12,82.26,689
20120701|2012-06-04 08:00,4,82.29,83.49,82.27,83.16,3346
20120701|2012-06-04 08:30,4,83.17,83.69,82.82,83.12,2499
20120701|2012-06-04 09:00,4,83.08,83.72,82.82,83.51,1816
20120701|2012-06-04 09:30,4,83.53,83.55,82.84,83.01,1506
20120701|2012-06-04 10:00,4,83,83.28,82.89,83.16,1077
20120701|2012-06-04 10:30,4,83.2,83.4,83.07,83.31,887
20120701|2012-06-04 11:00,4,83.26,83.45,82.97,82.98,923
20120701|2012-06-04 11:30,4,82.97,83.31,82.91,83.22,769
20120701|2012-06-04 12:00,4,83.23,83.47,83.01,83.21,548
20120701|2012-06-04 12:30,4,83.21,83.95,83.17,83.91,1517
20120701|2012-06-04 13:00,4,83.92,84.1,83.72,83.97,1720
20120701|2012-06-04 13:30,4,83.95,84.24,83.92,84.17,784
20120701|2012-06-04 14:00,4,84.2,84.25,84.03,84.23,279
20120701|2012-06-04 14:30,4,84.18,84.38,84.13,84.28,234
20120701|2012-06-04 15:00,4,84.25,84.3,84.13,84.16,106
20120701|2012-06-04 15:30,4,84.17,84.23,84.09,84.2,38
20120701|2012-06-04 16:00,4,84.18,84.25,84.16,84.25,14
20120701|2012-06-04 16:30,4,84.25,84.25,84.25,84.25,1
20120701|2012-06-04 19:00,5,84.4,84.79,84.4,84.61,165
20120701|2012-06-04 19:30,5,84.68,84.75,84.6,84.6,70
20120701|2012-06-04 20:00,5,84.59,84.7,84.55,84.7,22
20120701|2012-06-04 20:30,5,84.68,84.85,84.68,84.8,53
20120701|2012-06-04 21:00,5,84.82,84.87,84.72,84.85,24
20120701|2012-06-04 21:30,5,84.86,84.89,84.79,84.89,36
20120701|2012-06-04 22:00,5,84.87,84.92,84.65,84.66,39
20120701|2012-06-04 22:30,5,84.66,84.66,84.56,84.64,18
20120701|2012-06-04 23:00,5,84.65,84.66,84.45,84.66,59
20120701|2012-06-04 23:30,5,84.62,84.91,84.57,84.81,102
20120701|2012-06-05 00:00,5,84.78,84.87,84.75,84.78,15
20120701|2012-06-05 00:30,5,84.69,84.9,84.68,84.9,43
20120701|2012-06-05 01:00,5,84.88,84.9,84.61,84.62,49
20120701|2012-06-05 01:30,5,84.63,84.68,84.4,84.58,51
20120701|2012-06-05 02:00,5,84.54,84.71,84.1,84.1,397
20120701|2012-06-05 02:30,5,84.12,84.41,84.01,84.17,229
20120701|2012-06-05 03:00,5,84.17,84.37,83.78,83.78,672
20120701|2012-06-05 03:30,5,83.78,83.87,83.55,83.65,503
20120701|2012-06-05 04:00,5,83.63,83.97,83.58,83.83,163
20120701|2012-06-05 04:30,5,83.83,83.92,83.65,83.69,134
20120701|2012-06-05 05:00,5,83.75,83.95,83.74,83.92,99
20120701|2012-06-05 05:30,5,83.84,83.89,83.7,83.74,36
20120701|2012-06-05 06:00,5,83.71,83.77,83.32,83.53,447
20120701|2012-06-05 06:30,5,83.51,83.78,83.47,83.67,297
20120701|2012-06-05 07:00,5,83.67,83.93,83.6,83.76,218
20120701|2012-06-05 07:30,5,83.68,84.57,83.64,84.27,1408
20120701|2012-06-05 08:00,5,84.24,84.42,83.54,83.8,1479
20120701|2012-06-05 08:30,5,83.81,84.11,83.74,83.89,1187
20120701|2012-06-05 09:00,5,83.9,84.44,83.87,84.22,2197
20120701|2012-06-05 09:30,5,84.28,84.42,83.8,83.94,1146
20120701|2012-06-05 10:00,5,83.94,84.19,83.86,83.9,651
20120701|2012-06-05 10:30,5,83.91,84.14,83.73,83.86,725
20120701|2012-06-05 11:00,5,83.87,84.07,83.8,83.93,400
20120701|2012-06-05 11:30,5,83.98,84.18,83.89,83.97,628
20120701|2012-06-05 12:00,5,83.99,84.07,83.81,84.06,331
20120701|2012-06-05 12:30,5,84.03,84.22,83.95,84.12,484
20120701|2012-06-05 13:00,5,84.12,84.42,84.1,84.3,1863
20120701|2012-06-05 13:30,5,84.28,84.29,84.08,84.24,446
20120701|2012-06-05 14:00,5,84.25,84.28,84.04,84.21,261
20120701|2012-06-05 14:30,5,84.24,84.3,84.16,84.3,76
20120701|2012-06-05 15:00,5,84.22,84.27,84.2,84.27,9
20120701|2012-06-05 15:30,5,84.27,84.27,84.22,84.22,17
20120701|2012-06-05 16:00,5,84.19,84.19,84.13,84.13,38
20120701|2012-06-05 16:30,5,83.97,83.97,83.97,83.97,7
20120701|2012-06-05 19:00,6,84.31,84.46,84.2,84.33,67
20120701|2012-06-05 19:30,6,84.39,84.5,84.39,84.49,19
20120701|2012-06-05 20:00,6,84.57,84.63,84.44,84.63,16
20120701|2012-06-05 20:30,6,84.64,84.81,84.64,84.81,85
20120701|2012-06-05 21:00,6,84.83,84.85,84.76,84.82,44
20120701|2012-06-05 21:30,6,84.83,84.9,84.77,84.78,40
20120701|2012-06-05 22:00,6,84.78,84.85,84.78,84.81,35
20120701|2012-06-05 22:30,6,84.85,85.03,84.85,84.93,74
20120701|2012-06-05 23:00,6,84.94,85,84.91,84.91,7
20120701|2012-06-05 23:30,6,84.91,84.93,84.83,84.92,14
20120701|2012-06-06 00:00,6,84.9,84.96,84.85,84.9,22
20120701|2012-06-06 00:30,6,84.84,84.86,84.66,84.67,89
20120701|2012-06-06 01:00,6,84.71,84.83,84.63,84.64,61
20120701|2012-06-06 01:30,6,84.71,85.01,84.71,84.97,187
20120701|2012-06-06 02:00,6,84.98,85.08,84.82,85.05,314
20120701|2012-06-06 02:30,6,85.08,85.35,85.03,85.32,555
20120701|2012-06-06 03:00,6,85.32,85.39,85.16,85.25,425
20120701|2012-06-06 03:30,6,85.26,85.35,85.14,85.2,142
20120701|2012-06-06 04:00,6,85.17,85.21,85.07,85.2,221
20120701|2012-06-06 04:30,6,85.17,85.23,85.05,85.08,130
20120701|2012-06-06 05:00,6,85.05,85.36,85,85.33,198
20120701|2012-06-06 05:30,6,85.36,85.53,85.35,85.39,435
20120701|2012-06-06 06:00,6,85.41,85.66,85.38,85.65,324
20120701|2012-06-06 06:30,6,85.66,85.67,85.22,85.28,494
20120701|2012-06-06 07:00,6,85.25,85.31,85.09,85.31,643
20120701|2012-06-06 07:30,6,85.28,85.41,84.66,84.81,1690
20120701|2012-06-06 08:00,6,84.8,85.24,84.77,85.15,891
20120701|2012-06-06 08:30,6,85.13,86.07,85.07,85.94,3182
20120701|2012-06-06 09:00,6,85.97,86.26,85.93,86.03,1869
20120701|2012-06-06 09:30,6,85.94,86.17,85.56,85.9,1944
20120701|2012-06-06 10:00,6,85.93,86.03,85.7,85.89,1281
20120701|2012-06-06 10:30,6,85.89,85.92,85.56,85.66,716
20120701|2012-06-06 11:00,6,85.66,85.97,85.66,85.79,897
20120701|2012-06-06 11:30,6,85.79,86,85.73,85.86,621
20120701|2012-06-06 12:00,6,85.82,85.83,85.23,85.45,1763
20120701|2012-06-06 12:30,6,85.47,85.51,85.06,85.14,1104
20120701|2012-06-06 13:00,6,85.16,85.27,84.76,85.07,2787
20120701|2012-06-06 13:30,6,85.05,85.24,85.03,85.05,519
20120701|2012-06-06 14:00,6,85.08,85.2,85.04,85.06,204
20120701|2012-06-06 14:30,6,85.08,85.32,85.05,85.27,209
20120701|2012-06-06 15:00,6,85.31,85.5,85.31,85.4,104
20120701|2012-06-06 15:30,6,85.4,85.57,85.4,85.52,70
20120701|2012-06-06 16:00,6,85.51,85.53,85.51,85.53,2
20120701|2012-06-06 16:30,6,85.59,85.69,85.59,85.69,5
20120701|2012-06-06 19:00,7,85.43,85.45,85.39,85.41,36
20120701|2012-06-06 19:30,7,85.43,85.43,85.29,85.29,27
20120701|2012-06-06 20:00,7,85.25,85.29,85.2,85.22,33
20120701|2012-06-06 20:30,7,85.25,85.72,85.24,85.69,121
20120701|2012-06-06 21:00,7,85.65,85.7,85.57,85.58,30
20120701|2012-06-06 21:30,7,85.62,85.62,85.43,85.49,47
20120701|2012-06-06 22:00,7,85.49,85.54,85.43,85.54,18
20120701|2012-06-06 22:30,7,85.47,85.48,85.43,85.48,4
20120701|2012-06-06 23:00,7,85.53,85.53,85.43,85.43,21
20120701|2012-06-06 23:30,7,85.39,85.4,85.34,85.36,14
20120701|2012-06-07 00:00,7,85.43,85.47,85.42,85.47,8
20120701|2012-06-07 00:30,7,85.41,85.49,85.35,85.35,24
20120701|2012-06-07 01:00,7,85.33,85.33,85.08,85.15,60
20120701|2012-06-07 01:30,7,85.25,85.25,84.91,85.06,129
20120701|2012-06-07 02:00,7,85.03,85.12,84.75,85,188
20120701|2012-06-07 02:30,7,85.05,85.16,84.63,84.75,400
20120701|2012-06-07 03:00,7,84.71,84.87,84.63,84.68,172
20120701|2012-06-07 03:30,7,84.67,84.85,84.53,84.83,531
20120701|2012-06-07 04:00,7,84.88,84.98,84.8,84.9,327
20120701|2012-06-07 04:30,7,84.89,84.95,84.78,84.86,157
20120701|2012-06-07 05:00,7,84.86,84.89,84.72,84.76,161
20120701|2012-06-07 05:30,7,84.7,85.11,84.54,85.04,807
20120701|2012-06-07 06:00,7,85.06,86.02,84.94,85.99,1546
20120701|2012-06-07 06:30,7,85.96,86.51,85.72,86.33,1358
20120701|2012-06-07 07:00,7,86.34,86.59,86.15,86.22,612
20120701|2012-06-07 07:30,7,86.24,86.5,86.06,86.4,881
20120701|2012-06-07 08:00,7,86.39,86.97,86.31,86.9,1593
20120701|2012-06-07 08:30,7,86.9,87.03,86.59,86.67,1308
20120701|2012-06-07 09:00,7,86.69,86.85,85.71,86.21,3452
20120701|2012-06-07 09:30,7,86.16,86.2,85.31,85.55,2176
20120701|2012-06-07 10:00,7,85.58,85.58,84.61,84.68,3056
20120701|2012-06-07 10:30,7,84.65,85.36,84.59,85.06,1485
20120701|2012-06-07 11:00,7,85.04,85.32,84.82,85.08,951
20120701|2012-06-07 11:30,7,85.09,85.18,84.75,85.06,821
20120701|2012-06-07 12:00,7,85.03,85.54,85,85.39,751
20120701|2012-06-07 12:30,7,85.36,85.41,84.94,85.11,631
20120701|2012-06-07 13:00,7,85.07,85.26,84.77,84.78,1469
20120701|2012-06-07 13:30,7,84.79,84.82,84.4,84.43,657
20120701|2012-06-07 14:00,7,84.4,84.41,84.11,84.18,555
20120701|2012-06-07 14:30,7,84.14,84.21,83.85,84.14,566
20120701|2012-06-07 15:00,7,84.15,84.23,83.56,83.68,280
20120701|2012-06-07 15:30,7,83.66,83.66,83.43,83.65,168
20120701|2012-06-07 19:00,8,83.88,83.93,83.21,83.24,245
20120701|2012-06-07 19:30,8,83.24,83.42,83.17,83.33,85
20120701|2012-06-07 20:00,8,83.25,83.26,83.06,83.26,216
20120701|2012-06-07 20:30,8,83.18,83.23,82.74,82.77,301
20120701|2012-06-07 21:00,8,82.74,82.9,82.59,82.75,144
20120701|2012-06-07 21:30,8,82.71,83.25,82.67,83.15,278
20120701|2012-06-07 22:00,8,83.14,83.25,83.07,83.22,73
20120701|2012-06-07 22:30,8,83.24,83.38,83.04,83.04,86
20120701|2012-06-07 23:00,8,83.03,83.19,82.96,83.18,56
20120701|2012-06-07 23:30,8,83.19,83.35,83.12,83.33,49
20120701|2012-06-08 00:00,8,83.33,83.38,83.3,83.32,42
20120701|2012-06-08 00:30,8,83.29,83.29,82.96,83.11,57
20120701|2012-06-08 01:00,8,83.07,83.07,82.78,82.8,163
20120701|2012-06-08 01:30,8,82.83,83.05,82.72,82.95,283
20120701|2012-06-08 02:00,8,82.92,83.05,82.64,82.69,477
20120701|2012-06-08 02:30,8,82.75,82.8,82.31,82.41,632
20120701|2012-06-08 03:00,8,82.4,82.4,82,82.01,1092
20120701|2012-06-08 03:30,8,81.99,82.28,81.99,82.26,244
20120701|2012-06-08 04:00,8,82.23,82.46,82.15,82.31,379
20120701|2012-06-08 04:30,8,82.31,82.93,82.3,82.66,849
20120701|2012-06-08 05:00,8,82.63,82.76,82.36,82.37,288
20120701|2012-06-08 05:30,8,82.36,82.39,82.18,82.34,339
20120701|2012-06-08 06:00,8,82.32,82.35,82.1,82.34,385
20120701|2012-06-08 06:30,8,82.35,82.63,82.28,82.51,578
20120701|2012-06-08 07:00,8,82.51,82.73,82.22,82.25,631
20120701|2012-06-08 07:30,8,82.32,82.62,82.22,82.29,527
20120701|2012-06-08 08:00,8,82.29,82.75,82.29,82.71,931
20120701|2012-06-08 08:30,8,82.71,83.1,82.6,83,1090
20120701|2012-06-08 09:00,8,83,83.16,82.76,82.83,1240
20120701|2012-06-08 09:30,8,82.86,83.09,82.64,83,551
20120701|2012-06-08 10:00,8,83.05,83.37,82.76,82.77,978
20120701|2012-06-08 10:30,8,82.76,83.14,82.76,82.91,647
20120701|2012-06-08 11:00,8,82.97,83.21,82.83,83.18,461
20120701|2012-06-08 11:30,8,83.16,83.46,83.16,83.36,608
20120701|2012-06-08 12:00,8,83.44,83.69,83.19,83.28,1010
20120701|2012-06-08 12:30,8,83.32,83.45,83.11,83.29,674
20120701|2012-06-08 13:00,8,83.25,84.16,82.95,84.09,1773
20120701|2012-06-08 13:30,8,84.08,84.58,84.04,84.43,578
20120701|2012-06-08 14:00,8,84.39,84.68,84.35,84.43,311
20120701|2012-06-08 14:30,8,84.41,84.51,84.32,84.36,183
20120701|2012-06-08 15:00,8,84.32,84.42,84.26,84.37,36
20120701|2012-06-08 15:30,8,84.33,84.45,84.33,84.43,23
20120701|2012-06-08 16:00,8,84.43,84.43,84.3,84.3,7
20120701|2012-06-08 16:30,8,84.3,84.3,84.3,84.3,5
20120701|2012-06-10 17:00,10,84.91,86.11,84.79,86.04,131
20120701|2012-06-10 17:30,10,86.11,86.14,85.97,86.07,20
20120701|2012-06-10 18:00,10,86.02,86.63,86.02,86.44,400
20120701|2012-06-10 18:30,10,86.41,86.45,86.35,86.42,24
20120701|2012-06-10 19:00,11,86.46,86.47,86.23,86.23,45
20120701|2012-06-10 19:30,11,86.16,86.35,86.15,86.32,42
20120701|2012-06-10 20:00,11,86.37,86.5,86.24,86.24,29
20120701|2012-06-10 20:30,11,86.29,86.31,86.07,86.08,31
20120701|2012-06-10 21:00,11,86.07,86.14,86.01,86.01,47
20120701|2012-06-10 21:30,11,86.07,86.11,86.04,86.04,14
20120701|2012-06-10 22:00,11,86.01,86.05,85.85,85.95,57
20120701|2012-06-10 22:30,11,86.01,86.06,85.99,86.01,27
20120701|2012-06-10 23:30,11,85.98,86.14,85.96,86.1,21
20120701|2012-06-11 00:00,11,86.1,86.14,86.01,86.02,34
20120701|2012-06-11 00:30,11,86.06,86.19,86.04,86.07,59
20120701|2012-06-11 01:00,11,86.16,86.26,85.85,85.96,128
20120701|2012-06-11 01:30,11,86.03,86.03,85.82,85.9,97
20120701|2012-06-11 02:00,11,85.93,85.93,85.26,85.28,396
20120701|2012-06-11 02:30,11,85.3,85.58,85.25,85.49,247
20120701|2012-06-11 03:00,11,85.48,85.76,85.3,85.36,426
20120701|2012-06-11 03:30,11,85.33,85.39,85.2,85.24,389
20120701|2012-06-11 04:00,11,85.25,85.41,85.16,85.18,191
20120701|2012-06-11 04:30,11,85.22,85.22,84.83,84.88,493
20120701|2012-06-11 05:00,11,84.92,85.07,84.81,85.07,197
20120701|2012-06-11 05:30,11,85.01,85.27,84.96,85.02,187
20120701|2012-06-11 06:00,11,84.96,85.01,84.85,84.87,109
20120701|2012-06-11 06:30,11,84.87,84.95,84.64,84.9,383
20120701|2012-06-11 07:00,11,84.9,85.24,84.9,85.02,439
20120701|2012-06-11 07:30,11,85.04,85.22,84.91,85.06,355
20120701|2012-06-11 08:00,11,85.08,85.2,84.45,84.62,1260
20120701|2012-06-11 08:30,11,84.65,84.65,83.96,84.02,2252
20120701|2012-06-11 09:00,11,84,84.18,83.53,83.6,1917
20120701|2012-06-11 09:30,11,83.6,83.8,83.38,83.47,1545
20120701|2012-06-11 10:00,11,83.44,83.53,83.11,83.25,1500
20120701|2012-06-11 10:30,11,83.24,83.65,83.18,83.5,719
20120701|2012-06-11 11:00,11,83.48,83.7,83.31,83.35,577
20120701|2012-06-11 11:30,11,83.36,83.56,83.27,83.5,472
20120701|2012-06-11 12:00,11,83.51,83.78,83.51,83.55,472
20120701|2012-06-11 12:30,11,83.53,83.62,83.39,83.45,523
20120701|2012-06-11 13:00,11,83.41,83.41,82.59,82.59,4257
20120701|2012-06-11 13:30,11,82.6,82.67,82.17,82.39,1183
20120701|2012-06-11 14:00,11,82.38,82.41,81.78,81.92,869
20120701|2012-06-11 14:30,11,81.95,82,81.35,81.43,540
20120701|2012-06-11 15:00,11,81.47,81.71,81.44,81.6,297
20120701|2012-06-11 15:30,11,81.56,81.62,81.46,81.52,47
20120701|2012-06-11 16:00,11,81.42,81.42,81.11,81.17,110
20120701|2012-06-11 16:30,11,81.02,81.1,81.02,81.1,4
20120701|2012-06-11 19:00,12,81.48,81.62,81.46,81.58,60
20120701|2012-06-11 19:30,12,81.57,81.85,81.57,81.8,98
20120701|2012-06-11 20:00,12,81.79,81.82,81.73,81.76,30
20120701|2012-06-11 20:30,12,81.82,82.03,81.82,81.93,77
20120701|2012-06-11 21:00,12,81.9,82.05,81.88,81.98,474
20120701|2012-06-11 21:30,12,81.96,81.96,81.73,81.74,47
20120701|2012-06-11 22:00,12,81.73,81.96,81.71,81.95,58
20120701|2012-06-11 22:30,12,81.96,82.01,81.93,82.01,12
20120701|2012-06-11 23:00,12,82.04,82.16,82.03,82.12,34
20120701|2012-06-11 23:30,12,82.16,82.23,82.06,82.15,34
20120701|2012-06-12 00:00,12,82.17,82.17,81.9,82.08,66
20120701|2012-06-12 00:30,12,82.1,82.1,81.93,81.94,45
20120701|2012-06-12 01:00,12,81.92,81.92,81.58,81.75,164
20120701|2012-06-12 01:30,12,81.8,81.92,81.64,81.77,79
20120701|2012-06-12 02:00,12,81.75,82.28,81.75,81.93,636
20120701|2012-06-12 02:30,12,81.96,82.21,81.45,81.49,857
20120701|2012-06-12 03:00,12,81.49,81.64,81.37,81.63,218
20120701|2012-06-12 03:30,12,81.57,82.13,81.57,82,439
20120701|2012-06-12 04:00,12,82.06,82.22,81.93,82.01,183
20120701|2012-06-12 04:30,12,82.05,82.21,81.85,82.16,351
20120701|2012-06-12 05:00,12,82.21,82.59,82.21,82.43,367
20120701|2012-06-12 05:30,12,82.42,82.67,82.38,82.43,401
20120701|2012-06-12 06:00,12,82.45,82.57,82.38,82.38,249
20120701|2012-06-12 06:30,12,82.37,82.53,82.23,82.24,405
20120701|2012-06-12 07:00,12,82.24,82.83,82.11,82.6,854
20120701|2012-06-12 07:30,12,82.55,82.88,82.39,82.66,838
20120701|2012-06-12 08:00,12,82.65,83.43,82.64,83.1,2274
20120701|2012-06-12 08:30,12,83.1,83.3,82.81,82.96,1898
20120701|2012-06-12 09:00,12,82.99,83.13,82.59,82.91,2012
20120701|2012-06-12 09:30,12,82.87,83.58,82.65,83.44,3078
20120701|2012-06-12 10:00,12,83.39,83.72,83.26,83.26,1898
20120701|2012-06-12 10:30,12,83.32,83.35,82.9,82.93,1485
20120701|2012-06-12 11:00,12,82.97,83.24,82.97,83.16,638
20120701|2012-06-12 11:30,12,83.14,83.28,83.08,83.09,343
20120701|2012-06-12 12:00,12,83.1,83.32,82.85,83.15,1014
20120701|2012-06-12 12:30,12,83.22,83.47,82.98,83.1,1077
20120701|2012-06-12 13:00,12,83.14,83.4,82.85,83.36,1638
20120701|2012-06-12 13:30,12,83.34,83.55,83.32,83.38,440
20120701|2012-06-12 14:00,12,83.34,83.42,83.28,83.42,131
20120701|2012-06-12 14:30,12,83.41,83.53,83.33,83.35,119
20120701|2012-06-12 15:00,12,83.38,83.45,83.38,83.43,17
20120701|2012-06-12 15:30,12,83.4,83.45,83.28,83.45,50
20120701|2012-06-12 16:00,12,83.4,83.54,83.4,83.54,53
20120701|2012-06-12 19:00,13,83.12,83.18,83,83,71
20120701|2012-06-12 19:30,13,83.02,83.02,82.81,82.83,24
20120701|2012-06-12 20:00,13,82.81,82.86,82.71,82.86,52
20120701|2012-06-12 20:30,13,82.87,82.9,82.63,82.72,55
20120701|2012-06-12 21:00,13,82.79,82.79,82.65,82.76,30
20120701|2012-06-12 21:30,13,82.65,82.81,82.65,82.78,46
20120701|2012-06-12 22:00,13,82.84,82.99,82.84,82.99,48
20120701|2012-06-12 22:30,13,83,83,82.86,82.94,16
20120701|2012-06-12 23:00,13,82.9,82.97,82.89,82.89,12
20120701|2012-06-12 23:30,13,82.89,82.89,82.83,82.89,15
20120701|2012-06-13 00:00,13,82.95,83.06,82.93,83,34
20120701|2012-06-13 00:30,13,82.95,83.03,82.87,82.87,46
20120701|2012-06-13 01:00,13,82.87,83.11,82.84,83.1,97
20120701|2012-06-13 01:30,13,83.15,83.32,83.15,83.15,88
20120701|2012-06-13 02:00,13,83.13,83.4,83.04,83.26,189
20120701|2012-06-13 02:30,13,83.31,83.83,83.18,83.63,409
20120701|2012-06-13 03:00,13,83.62,83.62,83.3,83.36,295
20120701|2012-06-13 03:30,13,83.36,83.36,83.12,83.21,241
20120701|2012-06-13 04:00,13,83.19,83.49,83.19,83.44,148
20120701|2012-06-13 04:30,13,83.43,83.43,82.97,83.3,321
20120701|2012-06-13 05:00,13,83.27,83.46,83.24,83.31,112
20120701|2012-06-13 05:30,13,83.38,83.38,83.13,83.13,143
20120701|2012-06-13 06:00,13,83.12,83.23,83.02,83.08,75
20120701|2012-06-13 06:30,13,83.08,83.22,83.03,83.18,204
20120701|2012-06-13 07:00,13,83.19,83.19,82.82,82.88,383
20120701|2012-06-13 07:30,13,82.78,83.01,82.33,82.53,1267
20120701|2012-06-13 08:00,13,82.55,82.68,82.17,82.37,1380
20120701|2012-06-13 08:30,13,82.37,82.57,82.14,82.53,1282
20120701|2012-06-13 09:00,13,82.56,83.25,82.55,83.09,1946
20120701|2012-06-13 09:30,13,83.16,84,83.08,83.6,3204
20120701|2012-06-13 10:00,13,83.59,83.66,83.36,83.55,1494
20120701|2012-06-13 10:30,13,83.59,83.91,83.26,83.34,1028
20120701|2012-06-13 11:00,13,83.35,83.35,82.72,82.8,1631
20120701|2012-06-13 11:30,13,82.79,83.27,82.79,82.95,884
20120701|2012-06-13 12:00,13,82.92,83.43,82.9,83.43,711
20120701|2012-06-13 12:30,13,83.45,83.56,82.99,83.04,576
20120701|2012-06-13 13:00,13,83,83.11,82.38,82.57,2295
20120701|2012-06-13 13:30,13,82.56,82.65,82.36,82.38,619
20120701|2012-06-13 14:00,13,82.36,82.54,82.28,82.37,286
20120701|2012-06-13 14:30,13,82.37,82.51,82.29,82.5,199
20120701|2012-06-13 15:00,13,82.5,82.68,82.5,82.62,174
20120701|2012-06-13 15:30,13,82.55,82.58,82.36,82.4,141
20120701|2012-06-13 16:00,13,82.4,82.41,82.37,82.41,10
20120701|2012-06-13 19:00,14,82.55,82.65,82.46,82.47,25
20120701|2012-06-13 19:30,14,82.52,82.52,82.36,82.42,20
20120701|2012-06-13 20:00,14,82.39,82.48,82.28,82.37,39
20120701|2012-06-13 20:30,14,82.41,82.44,82.31,82.41,48
20120701|2012-06-13 21:00,14,82.43,82.47,82.4,82.4,22
20120701|2012-06-13 21:30,14,82.5,82.6,82.5,82.6,28
20120701|2012-06-13 22:00,14,82.63,82.89,82.62,82.82,96
20120701|2012-06-13 22:30,14,82.74,82.89,82.73,82.88,73
20120701|2012-06-13 23:00,14,82.87,83.04,82.87,83,66
20120701|2012-06-13 23:30,14,83.02,83.02,82.86,82.97,22
20120701|2012-06-14 00:00,14,82.95,83.06,82.95,83.05,26
20120701|2012-06-14 00:30,14,83.04,83.04,82.74,82.88,93
20120701|2012-06-14 01:00,14,82.84,82.92,82.63,82.65,70
20120701|2012-06-14 01:30,14,82.61,82.7,82.48,82.64,52
20120701|2012-06-14 02:00,14,82.63,82.87,82.45,82.75,225
20120701|2012-06-14 02:30,14,82.69,83.02,82.61,82.76,225
20120701|2012-06-14 03:00,14,82.78,82.91,82.68,82.75,232
20120701|2012-06-14 03:30,14,82.75,82.81,82.49,82.57,271
20120701|2012-06-14 04:00,14,82.55,82.71,82.35,82.66,451
20120701|2012-06-14 04:30,14,82.62,82.66,82.34,82.52,320
20120701|2012-06-14 05:00,14,82.56,82.83,82.47,82.83,384
20120701|2012-06-14 05:30,14,82.78,82.94,82.64,82.66,251
20120701|2012-06-14 06:00,14,82.66,82.79,82.56,82.73,234
20120701|2012-06-14 06:30,14,82.73,82.86,82.52,82.74,371
20120701|2012-06-14 07:00,14,82.73,82.73,82.52,82.55,261
20120701|2012-06-14 07:30,14,82.55,83.21,82.39,82.92,1124
20120701|2012-06-14 08:00,14,82.94,83.1,82.71,82.72,766
20120701|2012-06-14 08:30,14,82.76,82.82,82.37,82.74,1201
20120701|2012-06-14 09:00,14,82.75,83.03,82.45,82.87,1025
20120701|2012-06-14 09:30,14,82.87,82.91,82.58,82.78,845
20120701|2012-06-14 10:00,14,82.83,83.41,82.73,83.34,1248
20120701|2012-06-14 10:30,14,83.33,83.45,83.09,83.17,974
20120701|2012-06-14 11:00,14,83.18,83.45,83.16,83.25,493
20120701|2012-06-14 11:30,14,83.23,83.93,83.2,83.82,1184
20120701|2012-06-14 12:00,14,83.83,83.92,83.37,83.42,599
20120701|2012-06-14 12:30,14,83.43,83.64,83.42,83.61,295
20120701|2012-06-14 13:00,14,83.62,83.96,83.43,83.86,1342
20120701|2012-06-14 13:30,14,83.83,83.9,83.61,83.71,672
20120701|2012-06-14 14:00,14,83.67,84.37,83.67,84.03,771
20120701|2012-06-14 14:30,14,84.01,84.3,84.01,84.19,131
20120701|2012-06-14 15:00,14,84.23,84.4,84.23,84.37,42
20120701|2012-06-14 15:30,14,84.37,84.41,84.37,84.37,51
20120701|2012-06-14 16:00,14,84.37,84.4,84.37,84.37,21
20120701|2012-06-14 16:30,14,84.37,84.37,84.37,84.37,5
20120701|2012-06-14 19:00,15,84.33,84.35,84.31,84.34,25
20120701|2012-06-14 19:30,15,84.24,84.24,84.16,84.16,13
20120701|2012-06-14 20:00,15,84.23,84.27,84.23,84.25,10
20120701|2012-06-14 20:30,15,84.29,84.44,84.29,84.44,16
20120701|2012-06-14 21:00,15,84.44,84.64,84.37,84.64,84
20120701|2012-06-14 21:30,15,84.66,84.67,84.52,84.62,21
20120701|2012-06-14 22:00,15,84.6,84.65,84.6,84.65,24
20120701|2012-06-14 22:30,15,84.65,84.76,84.65,84.76,16
20120701|2012-06-14 23:00,15,84.62,84.8,84.62,84.8,25
20120701|2012-06-14 23:30,15,84.64,84.64,84.57,84.59,19
20120701|2012-06-15 00:00,15,84.58,84.61,84.56,84.57,6
20120701|2012-06-15 00:30,15,84.53,84.53,84.5,84.52,40
20120701|2012-06-15 01:00,15,84.5,84.67,84.46,84.67,42
20120701|2012-06-15 01:30,15,84.67,84.69,84.62,84.63,43
20120701|2012-06-15 02:00,15,84.62,84.78,84.49,84.7,130
20120701|2012-06-15 02:30,15,84.73,84.73,84.41,84.41,103
20120701|2012-06-15 03:00,15,84.47,84.67,84.46,84.56,176
20120701|2012-06-15 03:30,15,84.55,84.7,84.5,84.65,208
20120701|2012-06-15 04:00,15,84.64,84.76,84.54,84.64,99
20120701|2012-06-15 04:30,15,84.65,84.77,84.61,84.61,133
20120701|2012-06-15 05:00,15,84.59,84.62,84.33,84.48,162
20120701|2012-06-15 05:30,15,84.49,84.5,84.42,84.5,21
20120701|2012-06-15 06:00,15,84.48,84.52,84.35,84.41,88
20120701|2012-06-15 06:30,15,84.52,84.55,84.26,84.28,127
20120701|2012-06-15 07:00,15,84.25,84.31,84,84.2,426
20120701|2012-06-15 07:30,15,84.11,84.25,83.79,83.8,549
20120701|2012-06-15 08:00,15,83.82,83.96,83.67,83.95,854
20120701|2012-06-15 08:30,15,83.93,84.21,83.74,84.19,803
20120701|2012-06-15 09:00,15,84.23,84.35,83.98,84.15,771
20120701|2012-06-15 09:30,15,84.13,84.28,83.94,84.19,499
20120701|2012-06-15 10:00,15,84.17,84.25,84.06,84.13,718
20120701|2012-06-15 10:30,15,84.11,84.17,83.69,83.71,607
20120701|2012-06-15 11:00,15,83.68,83.78,83.43,83.74,939
20120701|2012-06-15 11:30,15,83.76,83.82,83.55,83.65,348
20120701|2012-06-15 12:00,15,83.66,83.96,83.65,83.91,283
20120701|2012-06-15 12:30,15,83.88,84.24,83.85,84.2,517
20120701|2012-06-15 13:00,15,84.19,84.23,83.96,84.01,922
20120701|2012-06-15 13:30,15,84.03,84.08,83.98,84.01,209
20120701|2012-06-15 14:00,15,84,84.05,83.88,83.99,238
20120701|2012-06-15 14:30,15,83.97,84.04,83.95,83.97,73
20120701|2012-06-15 15:00,15,83.99,84.04,83.99,84.04,23
20120701|2012-06-15 15:30,15,84.06,84.15,84.03,84.03,44
20120701|2012-06-15 16:00,15,84,84.17,84,84.17,20
20120701|2012-06-15 16:30,15,83.72,83.72,83.1,83.1,39
20120701|2012-06-17 17:00,17,84.2,85.83,84.2,85.19,187
20120701|2012-06-17 17:30,17,85.19,85.19,84.68,84.68,14
20120701|2012-06-17 18:00,17,84.83,84.83,84.83,84.83,2
20120701|2012-06-17 18:30,17,84.71,84.73,84.71,84.72,9
20120701|2012-06-17 19:00,18,85.04,85.09,84.99,85.08,6
20120701|2012-06-17 19:30,18,85.14,85.14,85.14,85.14,1
20120701|2012-06-17 20:00,18,85.13,85.16,84.97,84.97,18
20120701|2012-06-17 20:30,18,84.98,85,84.87,84.89,18
20120701|2012-06-17 21:00,18,84.9,84.95,84.89,84.89,7
20120701|2012-06-17 21:30,18,84.94,84.99,84.8,84.83,47
20120701|2012-06-17 22:00,18,84.86,84.94,84.84,84.9,32
20120701|2012-06-17 22:30,18,84.95,84.95,84.81,84.81,9
20120701|2012-06-17 23:00,18,84.81,84.82,84.8,84.8,4
20120701|2012-06-17 23:30,18,84.85,84.85,84.85,84.85,20
20120701|2012-06-18 00:00,18,84.95,84.98,84.88,84.89,24
20120701|2012-06-18 00:30,18,84.84,84.86,84.76,84.85,24
20120701|2012-06-18 01:00,18,84.86,84.96,84.79,84.79,17
20120701|2012-06-18 01:30,18,84.81,84.9,84.59,84.71,162
20120701|2012-06-18 02:00,18,84.66,84.81,84.39,84.5,179
20120701|2012-06-18 02:30,18,84.51,84.53,84.29,84.39,127
20120701|2012-06-18 03:00,18,84.32,84.35,83.71,83.75,416
20120701|2012-06-18 03:30,18,83.72,83.96,83.66,83.96,315
20120701|2012-06-18 04:00,18,83.92,83.93,83.77,83.91,236
20120701|2012-06-18 04:30,18,83.88,83.93,83.77,83.92,60
20120701|2012-06-18 05:00,18,83.89,84.09,83.89,84.05,81
20120701|2012-06-18 05:30,18,84.04,84.04,83.57,83.68,105
20120701|2012-06-18 06:00,18,83.63,83.63,83.06,83.22,564
20120701|2012-06-18 06:30,18,83.24,83.32,83.15,83.15,191
20120701|2012-06-18 07:00,18,83.14,83.21,82.65,82.81,501
20120701|2012-06-18 07:30,18,82.83,82.95,82.58,82.59,639
20120701|2012-06-18 08:00,18,82.61,82.7,82.09,82.29,1683
20120701|2012-06-18 08:30,18,82.3,82.68,82.04,82.58,834
20120701|2012-06-18 09:00,18,82.6,83.2,82.43,83.1,1181
20120701|2012-06-18 09:30,18,83.07,83.34,82.91,83.08,1252
20120701|2012-06-18 10:00,18,83.15,83.19,82.61,82.79,1061
20120701|2012-06-18 10:30,18,82.79,83.27,82.63,83.19,646
20120701|2012-06-18 11:00,18,83.19,83.35,83.12,83.31,759
20120701|2012-06-18 11:30,18,83.31,83.85,83.24,83.52,735
20120701|2012-06-18 12:00,18,83.54,83.57,83.23,83.48,527
20120701|2012-06-18 12:30,18,83.47,83.48,83.03,83.16,591
20120701|2012-06-18 13:00,18,83.19,83.37,82.93,83.26,652
20120701|2012-06-18 13:30,18,83.26,83.26,82.75,82.81,161
20120701|2012-06-18 14:00,18,82.93,83.04,82.75,83.04,89
20120701|2012-06-18 14:30,18,82.9,83.14,82.84,83.11,54
20120701|2012-06-18 15:00,18,83.14,83.21,83.09,83.09,26
20120701|2012-06-18 15:30,18,83.02,83.02,82.91,82.96,5
20120701|2012-06-18 16:00,18,83.02,83.08,83.02,83.06,12
20120701|2012-06-18 19:00,19,83.19,83.29,83.06,83.14,27
20120701|2012-06-18 19:30,19,83.16,83.16,83.15,83.15,10
20120701|2012-06-18 22:00,19,83.27,83.27,83.27,83.27,1
20120701|2012-06-18 22:30,19,83.25,83.27,83.24,83.27,14
20120701|2012-06-18 23:00,19,83.19,83.2,83.18,83.18,5
20120701|2012-06-18 23:30,19,83.16,83.16,83.1,83.1,3
20120701|2012-06-19 00:00,19,83.12,83.12,82.88,82.94,4
20120701|2012-06-19 00:30,19,82.96,82.96,82.96,82.96,1
20120701|2012-06-19 01:00,19,82.95,82.97,82.95,82.97,2
20120701|2012-06-19 01:30,19,82.87,82.94,82.87,82.94,13
20120701|2012-06-19 02:00,19,82.89,83.02,82.89,82.98,16
20120701|2012-06-19 02:30,19,82.86,82.86,82.64,82.64,5
20120701|2012-06-19 03:00,19,82.61,82.71,81.97,82.48,127
20120701|2012-06-19 03:30,19,82.6,82.93,82.59,82.92,10
20120701|2012-06-19 04:00,19,82.88,83.21,82.8,83.05,269
20120701|2012-06-19 04:30,19,83.06,83.1,82.95,83.1,38
20120701|2012-06-19 05:00,19,83.06,83.19,83.06,83.17,10
20120701|2012-06-19 05:30,19,83.18,83.18,83.13,83.13,13
20120701|2012-06-19 06:00,19,83.17,83.61,83.17,83.39,216
20120701|2012-06-19 06:30,19,83.44,83.71,83.42,83.52,130
20120701|2012-06-19 07:00,19,83.5,83.57,83.39,83.57,162
20120701|2012-06-19 07:30,19,83.48,83.56,83.31,83.5,266
20120701|2012-06-19 08:00,19,83.5,84.4,83.5,84.16,353
20120701|2012-06-19 08:30,19,84.2,84.22,83.9,84.03,210
20120701|2012-06-19 09:00,19,84.08,84.27,84.01,84.01,36
20120701|2012-06-19 09:30,19,84.06,84.35,83.89,84.22,228
20120701|2012-06-19 10:00,19,84.38,84.38,83.94,83.95,87
20120701|2012-06-19 10:30,19,83.97,84.13,83.93,84.04,168
20120701|2012-06-19 11:00,19,84.07,84.12,83.63,83.64,186
20120701|2012-06-19 11:30,19,83.59,83.82,83.55,83.76,63
20120701|2012-06-19 12:00,19,83.89,84.03,83.89,83.99,12
20120701|2012-06-19 12:30,19,84,84.2,84,84.19,6
20120701|2012-06-19 13:00,19,84.2,84.2,84.01,84.01,26
20120801|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20120801|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20120801|2008-05-07 15:00,7,114.08,114.08,114.08,114.08,0
20120801|2008-05-08 15:00,8,115.64,115.64,115.64,115.64,0
20120801|2008-05-09 15:00,9,118.87,118.87,118.87,118.87,0
20120801|2008-05-12 15:30,12,117.73,117.73,117.73,117.73,0
20120801|2008-05-13 15:00,13,118.45,118.45,118.45,118.45,0
20120801|2008-05-14 15:00,14,119.06,119.06,119.06,119.06,0
20120801|2008-05-15 15:00,15,119.38,119.38,119.38,119.38,0
20120801|2008-05-16 15:00,16,124.14,124.14,124.14,124.14,0
20120801|2008-05-20 15:30,20,132.69,132.69,132.69,132.69,0
20120801|2008-05-21 15:30,21,136.35,136.35,136.35,136.35,0
20120801|2008-05-22 15:30,22,131.27,131.27,131.27,131.27,0
20120801|2008-05-23 15:00,23,129.93,129.93,129.93,129.93,0
20120801|2008-05-26 12:30,26,130.6,130.6,130.6,130.6,0
20120801|2008-05-27 15:00,27,127.96,127.96,127.96,127.96,0
20120801|2008-05-28 15:00,28,127.49,127.49,127.49,127.49,0
20120801|2008-05-29 15:00,29,125,125,125,125,0
20120801|2008-05-30 15:00,30,124.26,124.26,124.26,124.26,0
20120801|2008-06-03 15:30,3,123.8,123.8,123.8,123.8,0
20120801|2008-06-04 15:00,4,122.02,122.02,122.02,122.02,0
20120801|2008-06-05 15:30,5,125.53,125.53,125.53,125.53,0
20120801|2008-06-06 15:00,6,131.06,131.06,131.06,131.06,0
20120801|2008-06-09 15:30,9,128.52,128.52,128.52,128.52,0
20120801|2008-06-10 15:00,10,129.02,129.02,129.02,129.02,0
20120801|2008-06-11 15:00,11,134.41,134.41,134.41,134.41,0
20120801|2008-06-12 15:00,12,135.33,135.33,135.33,135.33,0
20120801|2008-06-13 15:00,13,134.39,134.39,134.39,134.39,0
20120801|2008-06-16 15:30,16,135.3,135.3,135.3,135.3,0
20120801|2008-06-17 15:00,17,134.01,134.01,134.01,134.01,0
20120801|2008-06-18 15:30,18,135.19,135.19,135.19,135.19,0
20120801|2008-06-19 15:00,19,131.44,131.44,131.44,131.44,0
20120801|2008-06-20 15:00,20,132.75,132.75,132.75,132.75,0
20120801|2008-06-23 15:30,23,133.75,133.75,133.75,133.75,0
20120801|2008-06-24 15:00,24,134.43,134.43,134.43,134.43,0
20120801|2008-06-25 15:00,25,132.66,132.66,132.66,132.66,0
20120801|2008-06-26 15:00,26,135.93,135.93,135.93,135.93,0
20120801|2008-06-27 15:00,27,135.8,135.8,135.8,135.8,0
20120801|2008-06-30 15:00,30,136.04,136.04,136.04,136.04,0
20120801|2008-07-01 15:00,1,137.15,137.15,137.15,137.15,0
20120801|2008-07-02 15:00,2,139.99,139.99,139.99,139.99,0
20120801|2008-07-03 15:00,3,141.7,141.7,141.7,141.7,0
20120801|2008-07-04 12:00,4,140.63,140.63,140.63,140.63,0
20120801|2008-07-08 15:00,8,136.46,136.46,136.46,136.46,0
20120801|2008-07-09 15:00,9,136.22,136.22,136.22,136.22,0
20120801|2008-07-10 15:30,10,139.17,139.17,139.17,139.17,0
20120801|2008-07-11 15:00,11,140.51,140.51,140.51,140.51,0
20120801|2008-07-14 15:00,14,141.74,141.74,141.74,141.74,0
20120801|2008-07-15 15:00,15,137.07,137.07,137.07,137.07,0
20120801|2008-07-16 15:00,16,133.95,133.95,133.95,133.95,0
20120801|2008-07-17 15:00,17,129.14,129.14,129.14,129.14,0
20120801|2008-07-18 15:00,18,128.83,128.83,128.83,128.83,0
20120801|2008-07-21 15:00,21,131.17,131.17,131.17,131.17,0
20120801|2008-07-22 15:00,22,129.13,129.13,129.13,129.13,0
20120801|2008-07-23 15:30,23,125.88,125.88,125.88,125.88,0
20120801|2008-07-24 15:00,24,122.87,122.87,122.87,122.87,0
20120801|2008-07-25 15:00,25,120.53,120.53,120.53,120.53,0
20120801|2008-07-28 15:00,28,121.41,121.41,121.41,121.41,0
20120801|2008-07-29 15:00,29,119.25,119.25,119.25,119.25,0
20120801|2008-07-30 15:00,30,122.05,122.05,122.05,122.05,0
20120801|2008-07-31 15:30,31,119.45,119.45,119.45,119.45,0
20120801|2008-08-01 15:00,1,121.94,121.94,121.94,121.94,0
20120801|2008-08-04 15:00,4,118.76,118.76,118.76,118.76,0
20120801|2008-08-05 15:00,5,115.32,115.32,115.32,115.32,0
20120801|2008-08-06 15:00,6,114.47,114.47,114.47,114.47,0
20120801|2008-08-07 15:00,7,114.56,114.56,114.56,114.56,0
20120801|2008-08-08 15:00,8,111.96,111.96,111.96,111.96,0
20120801|2008-08-11 15:00,11,111.96,111.96,111.96,111.96,0
20120801|2008-08-12 15:00,12,110.19,110.19,110.19,110.19,0
20120801|2008-08-13 15:00,13,112.04,112.04,112.04,112.04,0
20120801|2008-08-14 15:00,14,111.88,111.88,111.88,111.88,0
20120801|2008-08-15 15:00,15,112.89,112.89,112.89,112.89,0
20120801|2008-08-18 15:00,18,111.3,111.3,111.3,111.3,0
20120801|2008-08-19 15:00,19,112.42,112.42,112.42,112.42,0
20120801|2008-08-20 15:00,20,114.68,114.68,114.68,114.68,0
20120801|2008-08-21 15:00,21,121.61,121.61,121.61,121.61,0
20120801|2008-08-22 15:00,22,115.68,115.68,115.68,115.68,0
20120801|2008-08-25 15:00,25,116.7,116.7,116.7,116.7,0
20120801|2008-08-26 15:00,26,117.27,117.27,117.27,117.27,0
20120801|2008-08-27 15:00,27,118.7,118.7,118.7,118.7,0
20120801|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20120801|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20120801|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120801|2008-09-02 15:00,2,115.49,115.49,115.49,115.49,0
20120801|2008-09-03 15:00,3,114.78,114.78,114.78,114.78,0
20120801|2008-09-04 15:00,4,112.56,112.56,112.56,112.56,0
20120801|2008-09-05 15:00,5,109.64,109.64,109.64,109.64,0
20120801|2008-09-08 15:30,8,109.24,109.24,109.24,109.24,0
20120801|2008-09-09 15:00,9,106.59,106.59,106.59,106.59,0
20120801|2008-09-10 15:30,10,105.97,105.97,105.97,105.97,0
20120801|2008-09-11 15:00,11,104.66,104.66,104.66,104.66,0
20120801|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120801|2008-09-15 15:00,15,100.68,100.68,100.68,100.68,0
20120801|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20120801|2008-09-17 15:00,17,98.12,98.12,98.12,98.12,0
20120801|2008-09-18 15:00,18,99.54,99.54,99.54,99.54,0
20120801|2008-09-19 15:00,19,104.71,104.71,104.71,104.71,0
20120801|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120801|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120801|2008-09-24 15:00,24,107.05,107.05,107.05,107.05,0
20120801|2008-09-25 15:00,25,109.62,109.62,109.62,109.62,0
20120801|2008-09-26 15:00,26,109.54,109.54,109.54,109.54,0
20120801|2008-09-29 15:00,29,101.95,101.95,101.95,101.95,0
20120801|2008-09-30 15:00,30,105.77,105.77,105.77,105.77,0
20120801|2008-10-01 15:00,1,103.11,103.11,103.11,103.11,0
20120801|2008-10-02 15:00,2,98.97,98.97,98.97,98.97,0
20120801|2008-10-03 15:00,3,97.93,97.93,97.93,97.93,0
20120801|2008-10-06 15:00,6,92.81,92.81,92.81,92.81,0
20120801|2008-10-07 15:00,7,94.76,94.76,94.76,94.76,0
20120801|2008-10-09 15:00,9,93.92,93.92,93.92,93.92,0
20120801|2008-10-10 15:00,10,87.79,87.79,87.79,87.79,0
20120801|2008-10-13 15:00,13,90.03,90.03,90.03,90.03,0
20120801|2008-10-14 15:30,14,87.89,87.89,87.89,87.89,0
20120801|2008-10-15 15:00,15,85.13,85.13,85.13,85.13,0
20120801|2008-10-16 15:00,16,83.04,83.04,83.04,83.04,0
20120801|2008-10-17 15:00,17,84.58,84.58,84.58,84.58,0
20120801|2008-10-20 15:00,20,86.86,86.86,86.86,86.86,0
20120801|2008-10-21 15:00,21,87.03,87.03,87.03,87.03,0
20120801|2008-10-22 15:00,22,82.84,82.84,82.84,82.84,0
20120801|2008-10-23 15:00,23,83.65,83.65,83.65,83.65,0
20120801|2008-10-24 15:00,24,81.39,81.39,81.39,81.39,0
20120801|2008-10-27 15:00,27,80.4,80.4,80.4,80.4,0
20120801|2008-10-28 15:00,28,78.71,78.71,78.71,78.71,0
20120801|2008-10-29 15:00,29,83.33,83.33,83.33,83.33,0
20120801|2008-10-30 15:00,30,84.03,84.03,84.03,84.03,0
20120801|2008-10-31 15:00,31,86.84,86.84,86.84,86.84,0
20120801|2011-06-17 08:00,17,96.9,96.9,96.9,96.9,2
20120801|2011-06-23 08:30,23,95.45,95.45,95.45,95.45,8
20120801|2011-07-05 11:00,5,101.7,101.7,101.7,101.7,1
20120801|2011-07-26 13:00,26,103.41,103.41,103.41,103.41,2
20120801|2011-08-04 09:30,4,94.83,94.83,94.83,94.83,12
20120801|2011-08-04 10:30,4,94.33,94.33,94.33,94.33,15
20120801|2011-08-04 11:00,4,93.5,93.5,93.25,93.25,23
20120801|2011-08-04 11:30,4,92.45,92.64,92.45,92.64,9
20120801|2011-08-04 12:00,4,92.3,92.3,92.3,92.3,12
20120801|2011-08-04 13:00,4,91.65,91.65,91.65,91.65,12
20120801|2011-08-05 09:30,5,91.05,91.05,91.05,91.05,12
20120801|2011-08-05 10:00,5,90.5,90.5,90.5,90.5,2
20120801|2011-08-05 10:30,5,90.45,90.45,90.45,90.45,10
20120801|2011-08-05 11:00,5,89.6,89.6,89.6,89.6,8
20120801|2011-08-24 13:00,24,89.6,89.6,89.6,89.6,1
20120801|2011-10-20 02:00,20,86.7,86.7,86.7,86.7,2
20120801|2011-10-20 03:00,20,86.81,86.81,86.81,86.81,2
20120801|2011-10-20 03:30,20,86.87,86.87,86.87,86.87,2
20120801|2011-10-20 04:00,20,87.21,87.41,87.21,87.41,4
20120801|2011-10-20 04:30,20,87.53,87.68,87.53,87.68,5
20120801|2011-10-20 05:30,20,87.4,87.4,87.4,87.4,4
20120801|2011-10-20 06:30,20,87.59,87.59,87.49,87.49,8
20120801|2011-10-20 07:30,20,87.22,87.22,87.19,87.19,3
20120801|2011-10-20 08:00,20,86.57,86.57,86.57,86.57,2
20120801|2011-10-20 08:30,20,86.99,86.99,86.91,86.91,7
20120801|2011-10-20 10:30,20,85.86,85.86,85.86,85.86,10
20120801|2011-10-20 11:00,20,85.42,85.42,85.42,85.42,2
20120801|2011-10-20 11:30,20,86.03,86.03,86.03,86.03,1
20120801|2011-10-20 12:30,20,86.59,86.59,86.59,86.59,4
20120801|2011-10-20 13:00,20,86.39,86.43,86.39,86.43,3
20120801|2011-10-21 00:30,21,87.48,87.48,87.48,87.48,4
20120801|2011-10-21 08:00,21,88.42,88.9,88.42,88.9,6
20120801|2011-10-21 12:00,21,88.42,88.42,88.19,88.19,3
20120801|2011-10-21 12:30,21,88,88,88,88,1
20120801|2011-10-21 13:00,21,88.34,88.34,88.34,88.34,3
20120801|2011-10-21 13:30,21,87.95,87.95,87.95,87.95,1
20120801|2011-10-24 01:30,24,89,89,89,89,2
20120801|2011-10-24 02:30,24,88.88,88.88,88.88,88.88,4
20120801|2011-10-24 03:00,24,88.62,88.62,88.62,88.62,1
20120801|2011-10-24 07:30,24,88.75,88.75,88.75,88.75,1
20120801|2011-10-24 10:30,24,89.52,90.12,89.52,90.04,15
20120801|2011-10-24 11:30,24,89.45,89.45,89.45,89.45,4
20120801|2011-10-24 12:00,24,89.66,89.82,89.66,89.8,6
20120801|2011-10-24 12:30,24,90.07,90.07,90.07,90.07,3
20120801|2011-10-25 02:30,25,91.09,91.09,91.09,91.09,2
20120801|2011-10-25 04:00,25,90.37,90.37,90.37,90.37,2
20120801|2011-10-25 05:30,25,90.98,91.15,90.96,91.15,6
20120801|2011-10-25 06:00,25,91.15,91.15,91.15,91.15,1
20120801|2011-10-25 07:00,25,91.84,91.84,91.83,91.83,2
20120801|2011-10-25 07:30,25,92.05,92.06,92.05,92.06,2
20120801|2011-10-25 09:30,25,91.32,91.32,91.32,91.32,2
20120801|2011-10-25 10:00,25,91.44,91.56,91.44,91.56,5
20120801|2011-10-25 11:30,25,91.8,91.8,91.8,91.8,1
20120801|2011-10-25 12:30,25,91.8,91.8,91.8,91.8,1
20120801|2011-10-26 08:00,26,91.54,91.55,91.54,91.55,4
20120801|2011-10-26 09:00,26,90.86,90.96,90.86,90.96,4
20120801|2011-10-26 09:30,26,90.67,90.67,90.67,90.67,2
20120801|2011-10-26 10:30,26,90.29,90.5,90.29,90.5,6
20120801|2011-10-26 11:30,26,90.62,90.62,90.62,90.62,1
20120801|2011-10-26 12:00,26,89.8,90.05,89.8,90.05,3
20120801|2011-10-26 12:30,26,90.7,90.7,90.63,90.63,5
20120801|2011-10-26 13:00,26,90.29,90.29,89.57,89.57,2
20120801|2011-10-27 04:00,27,90.99,90.99,90.99,90.99,2
20120801|2011-10-27 05:30,27,91.57,91.57,91.57,91.57,4
20120801|2011-10-27 08:00,27,92.51,92.51,92.51,92.51,1
20120801|2011-10-27 10:30,27,92.49,92.55,92.49,92.55,8
20120801|2011-10-27 13:00,27,92.87,92.96,92.87,92.96,4
20120801|2011-10-27 13:30,27,92.97,92.97,92.97,92.97,4
20120801|2011-10-28 06:30,28,91.65,91.65,91.65,91.65,1
20120801|2011-10-28 09:00,28,92.22,92.32,92.22,92.32,2
20120801|2011-10-28 13:00,28,92.53,92.53,92.53,92.53,1
20120801|2011-10-31 01:30,31,91.75,91.75,91.75,91.75,2
20120801|2011-10-31 02:30,31,91.86,91.86,91.86,91.86,2
20120801|2011-10-31 07:30,31,91.62,91.62,91.62,91.62,2
20120801|2011-10-31 09:30,31,91.83,91.89,91.83,91.89,7
20120801|2011-10-31 13:00,31,92.1,92.1,92.1,92.1,5
20120801|2011-10-31 13:30,31,92.38,92.38,92.3,92.3,2
20120801|2011-11-01 04:30,1,90.17,90.17,90.17,90.17,1
20120801|2011-11-01 05:30,1,89.66,89.66,89.66,89.66,10
20120801|2011-11-01 08:00,1,88.46,88.59,88.46,88.59,9
20120801|2011-11-02 11:30,2,91.47,91.47,91.47,91.47,1
20120801|2011-11-02 12:00,2,90.84,90.88,90.82,90.82,5
20120801|2011-11-02 12:30,2,91.17,91.17,91.17,91.17,2
20120801|2011-11-02 13:30,2,91.38,91.38,91.38,91.38,1
20120801|2011-11-03 08:00,3,92.29,92.29,92.29,92.29,1
20120801|2011-11-03 10:00,3,92.73,92.73,92.73,92.73,8
20120801|2011-11-03 15:30,3,93.06,93.06,93.06,93.06,1
20120801|2011-11-04 08:00,4,92.98,92.98,92.98,92.98,1
20120801|2011-11-07 05:00,7,93.71,93.71,93.71,93.71,1
20120801|2011-11-07 10:00,7,94.06,94.06,94.06,94.06,1
20120801|2011-11-07 11:00,7,94.83,94.83,94.83,94.83,1
20120801|2011-11-07 14:30,7,95.32,95.44,95.32,95.44,99
20120801|2011-11-08 09:30,8,95.35,95.36,95.35,95.36,12
20120801|2011-11-08 13:00,8,95.88,95.88,95.88,95.88,1
20120801|2011-11-09 05:30,9,94.52,94.52,94.52,94.52,1
20120801|2011-11-09 06:30,9,94.52,94.52,94.52,94.52,1
20120801|2011-11-09 11:00,9,96.31,96.32,96.15,96.15,8
20120801|2011-11-09 14:30,9,94.66,94.66,94.66,94.66,1
20120801|2011-11-10 02:00,10,94.88,94.88,94.88,94.88,1
20120801|2011-11-10 05:30,10,96.05,96.05,96.05,96.05,10
20120801|2011-11-10 08:30,10,96.03,96.03,96.03,96.03,1
20120801|2011-11-10 13:00,10,96.48,96.48,96.48,96.48,1
20120801|2011-11-14 09:00,14,95.97,96.16,95.97,96.13,10
20120801|2011-11-15 07:30,15,97.27,97.28,97.24,97.24,3
20120801|2011-11-15 08:30,15,98.01,98.01,98.01,98.01,2
20120801|2011-11-15 12:00,15,98.23,98.23,98.23,98.23,1
20120801|2011-11-16 04:30,16,97.22,97.22,97.22,97.22,3
20120801|2011-11-16 07:30,16,99.3,99.3,99.3,99.3,1
20120801|2011-11-16 08:00,16,99.3,100.4,99.3,100.4,25
20120801|2011-11-16 08:30,16,100.4,100.4,100.1,100.1,7
20120801|2011-11-16 09:00,16,99.91,99.91,99.91,99.91,1
20120801|2011-11-16 09:30,16,100.14,100.75,100.14,100.75,6
20120801|2011-11-16 10:30,16,100.8,100.8,100.8,100.8,1
20120801|2011-11-16 11:30,16,100.52,100.52,100.52,100.52,1
20120801|2011-11-16 12:00,16,100.55,100.55,100.55,100.55,1
20120801|2011-11-16 15:00,16,100.4,100.4,100.4,100.4,1
20120801|2011-11-17 03:30,17,101.38,101.38,101.37,101.37,3
20120801|2011-11-17 06:00,17,99.62,99.62,99.61,99.61,2
20120801|2011-11-17 08:30,17,99.43,99.43,99.42,99.42,2
20120801|2011-11-17 09:30,17,99.91,99.91,99.91,99.91,1
20120801|2011-11-17 11:30,17,98.65,98.65,98.65,98.65,1
20120801|2011-11-17 12:30,17,97.7,97.7,97.7,97.7,27
20120801|2011-11-17 13:00,17,97.67,97.67,97.67,97.67,1
20120801|2011-11-17 13:30,17,98.25,98.25,98.25,98.25,1
20120801|2011-11-18 04:30,18,98.36,98.36,98.36,98.36,1
20120801|2011-11-18 08:00,18,98.79,98.8,98.79,98.8,22
20120801|2011-11-18 10:30,18,97.45,97.45,97.45,97.45,1
20120801|2011-11-18 11:00,18,96.39,96.77,96.39,96.77,2
20120801|2011-11-21 08:30,21,95.69,95.69,95.68,95.68,4
20120801|2011-11-21 09:00,21,95.69,95.69,95.69,95.69,6
20120801|2011-11-21 10:00,21,95.18,95.18,95.16,95.16,2
20120801|2011-11-21 12:00,21,95.97,95.97,95.97,95.97,1
20120801|2011-11-22 08:00,22,97.33,97.33,97.33,97.33,1
20120801|2011-11-22 08:30,22,98.29,98.29,98.26,98.26,5
20120801|2011-11-22 10:00,22,97.09,97.09,97.09,97.09,1
20120801|2011-11-22 13:00,22,98.25,98.25,98.09,98.09,7
20120801|2011-11-22 14:00,22,97.93,97.93,97.93,97.93,1
20120801|2011-11-22 14:30,22,98.07,98.07,98.07,98.07,1
20120801|2011-11-22 15:00,22,98.07,98.07,97.97,97.97,6
20120801|2011-11-23 05:30,23,96.97,96.97,96.97,96.97,1
20120801|2011-11-23 08:00,23,96.37,96.37,96.37,96.37,3
20120801|2011-11-23 08:30,23,96.1,96.1,96.1,96.1,1
20120801|2011-11-24 05:00,24,96.74,96.74,96.74,96.74,1
20120801|2011-11-25 05:00,25,95.99,96,95.99,96,2
20120801|2011-11-25 05:30,25,95.77,95.77,95.77,95.77,1
20120801|2011-11-25 06:30,25,95.28,95.28,95.28,95.28,3
20120801|2011-11-25 09:00,25,96.83,96.83,96.83,96.83,1
20120801|2011-11-25 11:30,25,95.88,95.88,95.83,95.83,6
20120801|2011-11-25 12:00,25,96.29,96.29,96.29,96.29,1
20120801|2011-11-28 02:30,28,98.96,98.96,98.96,98.96,1
20120801|2011-11-28 03:30,28,99.27,99.29,99.27,99.29,2
20120801|2011-11-28 04:00,28,99.63,99.63,99.63,99.63,1
20120801|2011-11-28 08:30,28,98.26,98.26,98.26,98.26,1
20120801|2011-11-28 09:30,28,98.17,98.17,98.17,98.17,1
20120801|2011-11-28 11:30,28,96.95,96.95,96.89,96.89,24
20120801|2011-11-28 12:30,28,97.42,97.42,97.42,97.42,1
20120801|2011-11-29 08:00,29,98.02,98.02,97.99,98.02,3
20120801|2011-11-29 08:30,29,97.92,98.48,97.92,98.48,6
20120801|2011-11-29 11:00,29,98.72,98.72,98.72,98.72,3
20120801|2011-11-29 13:00,29,98.39,98.39,98.39,98.39,1
20120801|2011-11-30 03:30,30,98.37,98.37,98.37,98.37,1
20120801|2011-11-30 07:00,30,100.13,100.13,100.11,100.12,3
20120801|2011-11-30 07:30,30,100.23,100.23,100.23,100.23,2
20120801|2011-11-30 08:00,30,100.34,100.46,100.01,100.01,8
20120801|2011-11-30 08:30,30,99.98,100.04,99.98,100.04,3
20120801|2011-11-30 09:30,30,99.7,99.7,99.7,99.7,1
20120801|2011-11-30 10:30,30,99.88,99.88,99.88,99.88,1
20120801|2011-11-30 12:00,30,99.97,99.97,99.97,99.97,1
20120801|2011-11-30 14:00,30,99.51,99.51,99.51,99.51,1
20120801|2011-12-01 04:00,1,99.47,99.47,99.47,99.47,1
20120801|2011-12-01 08:00,1,99.14,99.14,99.14,99.14,1
20120801|2011-12-01 09:00,1,100.02,100.02,100.01,100.01,18
20120801|2011-12-01 09:30,1,99.25,99.25,99.25,99.25,1
20120801|2011-12-01 10:00,1,99.15,99.15,99.15,99.15,3
20120801|2011-12-01 10:30,1,98.32,98.44,98.31,98.44,35
20120801|2011-12-01 13:30,1,99.52,99.52,99.52,99.52,1
20120801|2011-12-02 03:30,2,99.9,99.9,99.9,99.9,2
20120801|2011-12-02 06:30,2,100.5,100.5,100.5,100.5,5
20120801|2011-12-02 07:30,2,100.19,100.19,99.79,99.86,8
20120801|2011-12-02 08:00,2,99.93,99.93,99.93,99.93,1
20120801|2011-12-02 10:30,2,99.73,99.73,99.72,99.72,6
20120801|2011-12-02 11:00,2,99.77,99.77,99.77,99.77,1
20120801|2011-12-05 06:30,5,101.02,101.02,101.02,101.02,1
20120801|2011-12-05 11:00,5,100.56,100.56,100.56,100.56,1
20120801|2011-12-06 08:30,6,100.27,100.27,100.27,100.27,1
20120801|2011-12-06 10:30,6,100.34,100.34,100.34,100.34,12
20120801|2011-12-06 13:30,6,100.74,100.74,100.74,100.74,1
20120801|2011-12-07 04:30,7,101.18,101.23,101.18,101.23,7
20120801|2011-12-07 06:00,7,100.71,100.71,100.71,100.71,1
20120801|2011-12-07 08:30,7,100.78,100.78,100.78,100.78,1
20120801|2011-12-07 09:30,7,99.63,99.63,99.46,99.46,2
20120801|2011-12-07 11:00,7,100.07,100.07,100.07,100.07,3
20120801|2011-12-07 11:30,7,100.57,100.57,100.57,100.57,1
20120801|2011-12-07 12:00,7,100.75,100.75,100.75,100.75,1
20120801|2011-12-08 10:30,8,99.02,99.02,99.02,99.02,1
20120801|2011-12-08 14:00,8,98.64,98.64,98.64,98.64,1
20120801|2011-12-09 07:00,9,98.65,98.65,98.65,98.65,1
20120801|2011-12-09 08:00,9,98.05,98.05,98.05,98.05,1
20120801|2011-12-09 09:00,9,98.47,98.47,98.47,98.47,1
20120801|2011-12-09 09:30,9,98.76,98.76,98.76,98.76,2
20120801|2011-12-09 10:00,9,98.93,98.93,98.93,98.93,1
20120801|2011-12-09 12:30,9,98.72,98.72,98.71,98.71,3
20120801|2011-12-12 10:30,12,98.2,98.2,98.2,98.2,2
20120801|2011-12-12 11:00,12,97.83,97.83,97.78,97.78,2
20120801|2011-12-12 12:30,12,98.34,98.34,98.34,98.34,1
20120801|2011-12-12 13:00,12,98.01,98.02,98.01,98.02,2
20120801|2011-12-13 05:30,13,98.62,98.62,98.62,98.62,1
20120801|2011-12-13 07:00,13,98.54,98.54,98.54,98.54,1
20120801|2011-12-13 08:30,13,99.17,99.23,99.17,99.23,6
20120801|2011-12-13 09:00,13,100.33,100.33,100.33,100.33,1
20120801|2011-12-13 09:30,13,99.81,99.81,99.81,99.81,3
20120801|2011-12-13 11:30,13,99.95,99.95,99.95,99.95,2
20120801|2011-12-13 12:00,13,100.09,100.09,100.09,100.09,1
20120801|2011-12-14 07:00,14,98.63,98.63,98.63,98.63,1
20120801|2011-12-14 08:00,14,96.76,96.8,96.69,96.8,9
20120801|2011-12-14 09:30,14,96.74,96.87,96.09,96.18,8
20120801|2011-12-15 08:00,15,95.93,95.93,95.93,95.93,1
20120801|2011-12-15 09:00,15,95.51,95.51,95.51,95.51,1
20120801|2011-12-15 09:30,15,95.1,95.1,95.1,95.1,1
20120801|2011-12-15 10:00,15,95.32,95.32,94.98,94.98,5
20120801|2011-12-15 10:30,15,94.89,94.89,94.89,94.89,7
20120801|2011-12-15 12:30,15,94.83,94.83,94.83,94.83,1
20120801|2011-12-15 13:00,15,94.84,94.91,94.34,94.41,10
20120801|2011-12-15 13:30,15,94.26,94.26,94.26,94.26,1
20120801|2011-12-16 04:00,16,94.49,94.49,94.49,94.49,1
20120801|2011-12-16 05:00,16,94.25,94.25,94.25,94.25,1
20120801|2011-12-16 09:00,16,94.85,94.85,94.83,94.83,4
20120801|2011-12-16 10:00,16,94.33,94.33,94.33,94.33,1
20120801|2011-12-16 12:30,16,94,94.49,94,94.14,4
20120801|2011-12-16 13:00,16,94.13,94.13,94.13,94.13,1
20120801|2011-12-19 09:30,19,94.39,94.39,94.39,94.39,1
20120801|2011-12-20 07:30,20,95.78,96.17,95.78,96.16,4
20120801|2011-12-20 08:00,20,96.42,96.7,96.42,96.68,18
20120801|2011-12-20 09:00,20,96.8,96.8,96.8,96.8,5
20120801|2011-12-20 10:00,20,97.5,97.5,97.5,97.5,1
20120801|2011-12-21 03:30,21,97.9,97.9,97.9,97.9,2
20120801|2011-12-21 08:00,21,97.67,97.67,97.67,97.67,1
20120801|2011-12-21 08:30,21,97.72,97.72,97.56,97.56,5
20120801|2011-12-21 09:30,21,98.4,98.4,98.4,98.4,1
20120801|2011-12-21 11:30,21,98.28,98.28,98.28,98.28,3
20120801|2011-12-21 12:00,21,98.48,98.48,98.48,98.48,2
20120801|2011-12-22 01:00,22,98.72,98.72,98.72,98.72,1
20120801|2011-12-22 04:00,22,98.77,98.77,98.43,98.45,12
20120801|2011-12-22 04:30,22,98.44,98.63,98.44,98.63,5
20120801|2011-12-22 05:00,22,98.66,98.66,98.66,98.66,1
20120801|2011-12-22 07:30,22,98.78,98.78,98.77,98.77,4
20120801|2011-12-22 09:30,22,99.48,99.48,99.48,99.48,1
20120801|2011-12-22 12:00,22,99.55,99.55,99.55,99.55,1
20120801|2011-12-22 13:00,22,99.08,99.08,99.08,99.08,1
20120801|2011-12-23 12:30,23,99.43,99.43,99.43,99.43,1
20120801|2011-12-27 08:30,27,99.9,99.9,99.9,99.9,1
20120801|2011-12-27 10:30,27,100.57,100.57,100.57,100.57,3
20120801|2011-12-27 12:30,27,100.9,100.9,100.9,100.9,1
20120801|2011-12-27 13:00,27,101.17,101.17,101.17,101.17,1
20120801|2011-12-27 13:30,27,100.77,100.77,100.77,100.77,1
20120801|2011-12-27 14:00,27,100.65,100.65,100.65,100.65,1
20120801|2011-12-27 14:30,27,100.86,100.86,100.86,100.86,2
20120801|2011-12-28 07:30,28,100.75,100.78,100.75,100.78,2
20120801|2011-12-28 08:00,28,100.62,100.62,100.6,100.6,3
20120801|2011-12-29 01:00,29,99.32,99.32,99.32,99.32,1
20120801|2011-12-29 03:30,29,99.86,99.86,99.86,99.86,1
20120801|2011-12-29 08:30,29,98.83,98.83,98.83,98.83,3
20120801|2011-12-29 10:00,29,98.56,98.56,98.56,98.56,2
20120801|2011-12-29 13:30,29,99.72,99.74,99.72,99.74,3
20120801|2011-12-30 03:00,30,99.47,99.47,99.47,99.47,1
20120801|2011-12-30 06:30,30,99.04,99.04,99.04,99.04,1
20120801|2011-12-30 07:00,30,99.03,99.14,99.03,99.14,2
20120801|2011-12-30 08:30,30,99.03,99.08,99.03,99.05,6
20120801|2011-12-30 09:00,30,99.57,99.57,99.57,99.57,1
20120801|2011-12-30 15:00,30,99.27,99.27,99.27,99.27,1
20120801|2012-01-03 06:00,3,101.51,101.51,101.51,101.51,20
20120801|2012-01-03 06:30,3,101.43,101.43,101.43,101.43,1
20120801|2012-01-03 08:00,3,101.57,101.97,101.57,101.96,47
20120801|2012-01-03 08:30,3,102.27,102.52,102.27,102.35,23
20120801|2012-01-03 09:00,3,102.35,102.35,102.35,102.35,3
20120801|2012-01-03 11:30,3,102.29,102.29,102.27,102.27,2
20120801|2012-01-03 12:30,3,102.24,102.35,102.24,102.35,3
20120801|2012-01-03 13:00,3,102.47,102.47,102.47,102.47,1
20120801|2012-01-03 13:30,3,102.89,102.9,102.89,102.9,3
20120801|2012-01-04 08:00,4,102.3,102.7,102.3,102.7,12
20120801|2012-01-04 08:30,4,102.76,103.21,102.76,103.21,20
20120801|2012-01-04 09:00,4,102.85,102.85,102.85,102.85,1
20120801|2012-01-04 09:30,4,102.5,102.5,102.5,102.5,1
20120801|2012-01-04 10:00,4,102.81,102.81,102.59,102.59,3
20120801|2012-01-04 13:00,4,102.92,103.46,102.91,103.44,14
20120801|2012-01-04 13:30,4,103.46,103.46,103.46,103.46,1
20120801|2012-01-04 15:30,4,103.48,103.48,103.48,103.48,1
20120801|2012-01-05 09:30,5,102.91,102.91,102.91,102.91,1
20120801|2012-01-05 10:00,5,102.48,102.48,102.48,102.48,1
20120801|2012-01-05 11:30,5,103.09,103.09,103.09,103.09,3
20120801|2012-01-05 12:00,5,103.35,103.35,103.35,103.35,1
20120801|2012-01-05 13:00,5,102.69,102.69,102.31,102.31,6
20120801|2012-01-05 13:30,5,102.08,102.08,102.08,102.08,1
20120801|2012-01-06 08:30,6,102.33,102.33,102.01,102.01,3
20120801|2012-01-06 09:30,6,101.87,101.87,101.8,101.8,3
20120801|2012-01-06 10:00,6,102,102,102,102,1
20120801|2012-01-06 12:00,6,102.05,102.05,102.05,102.05,3
20120801|2012-01-06 13:30,6,102.36,102.36,102.36,102.36,1
20120801|2012-01-09 07:30,9,102.36,102.36,102.26,102.26,3
20120801|2012-01-09 09:00,9,101.52,101.88,101.52,101.88,7
20120801|2012-01-09 09:30,9,101.5,101.5,101.44,101.44,2
20120801|2012-01-09 10:00,9,101.44,101.44,101.4,101.4,6
20120801|2012-01-09 12:30,9,102.03,102.09,102.03,102.09,2
20120801|2012-01-09 13:00,9,102.23,102.23,102.23,102.23,2
20120801|2012-01-09 14:00,9,102.16,102.16,102.16,102.16,1
20120801|2012-01-10 02:30,10,103.09,103.29,103.09,103.29,3
20120801|2012-01-10 07:30,10,103.66,103.66,103.66,103.66,1
20120801|2012-01-10 08:30,10,103.48,103.48,103.36,103.36,2
20120801|2012-01-10 09:00,10,103.45,103.45,103.45,103.45,4
20120801|2012-01-10 09:30,10,103.15,103.2,103.15,103.2,15
20120801|2012-01-10 10:00,10,103.41,103.41,103.41,103.41,1
20120801|2012-01-10 11:00,10,103.49,103.49,103.15,103.15,53
20120801|2012-01-10 11:30,10,103.25,103.25,103.03,103.03,3
20120801|2012-01-10 12:00,10,103,103,103,103,9
20120801|2012-01-10 14:30,10,102.79,102.79,102.79,102.79,1
20120801|2012-01-11 08:30,11,102.29,102.29,102.29,102.29,3
20120801|2012-01-11 09:00,11,101.92,101.92,101.9,101.9,4
20120801|2012-01-11 10:00,11,102.28,102.28,102.28,102.28,6
20120801|2012-01-11 10:30,11,102.22,102.59,102.15,102.43,104
20120801|2012-01-11 11:30,11,102.69,102.69,102.69,102.69,1
20120801|2012-01-11 12:00,11,102.54,102.54,102.54,102.54,1
20120801|2012-01-11 12:30,11,102.59,102.59,102.55,102.56,4
20120801|2012-01-11 13:00,11,102.28,102.28,101.75,101.75,11
20120801|2012-01-11 15:00,11,101.99,101.99,101.96,101.96,10
20120801|2012-01-12 08:30,12,103,103.56,103,103.56,8
20120801|2012-01-12 09:00,12,103.45,103.58,103.11,103.11,16
20120801|2012-01-12 10:00,12,103.01,103.01,103.01,103.01,2
20120801|2012-01-12 11:00,12,102.8,102.8,102.78,102.78,3
20120801|2012-01-12 13:00,12,101.38,101.38,100.07,100.07,33
20120801|2012-01-12 13:30,12,100.18,100.18,100.11,100.11,7
20120801|2012-01-12 20:00,13,100.66,100.66,100.66,100.66,1
20120801|2012-01-13 03:00,13,100.59,100.59,100.59,100.59,1
20120801|2012-01-13 05:00,13,100.24,100.24,100.24,100.24,6
20120801|2012-01-13 05:30,13,100.33,100.33,100.33,100.33,1
20120801|2012-01-13 06:00,13,99.95,99.95,99.95,99.95,4
20120801|2012-01-13 08:00,13,99.67,99.67,99.34,99.45,4
20120801|2012-01-13 08:30,13,99.57,99.57,99.57,99.57,2
20120801|2012-01-13 09:00,13,99.4,99.4,99.4,99.4,1
20120801|2012-01-13 10:30,13,100.2,100.2,100.2,100.2,1
20120801|2012-01-13 11:30,13,99.51,99.53,99.51,99.53,2
20120801|2012-01-13 12:00,13,99.55,99.55,99.55,99.55,4
20120801|2012-01-13 12:30,13,99.92,99.92,99.92,99.92,7
20120801|2012-01-13 13:00,13,99.9,99.9,99.85,99.85,10
20120801|2012-01-13 14:00,13,100.35,100.35,100.35,100.35,1
20120801|2012-01-13 15:00,13,100.48,100.48,100.44,100.44,4
20120801|2012-01-16 09:30,16,100.55,100.55,100.55,100.55,2
20120801|2012-01-16 22:30,17,101.43,101.43,101.43,101.43,1
20120801|2012-01-17 04:00,17,102.08,102.08,102.08,102.08,1
20120801|2012-01-17 06:00,17,102,102,102,102,2
20120801|2012-01-17 08:30,17,101.46,101.46,101.46,101.46,1
20120801|2012-01-17 09:00,17,101.22,101.22,101.1,101.1,3
20120801|2012-01-17 09:30,17,100.64,100.64,100.64,100.64,1
20120801|2012-01-17 11:00,17,101.58,101.58,101.58,101.58,1
20120801|2012-01-17 12:30,17,101.32,101.32,101.32,101.32,1
20120801|2012-01-18 04:00,18,102.42,102.46,102.42,102.46,4
20120801|2012-01-18 07:30,18,102.87,102.87,102.22,102.22,3
20120801|2012-01-18 08:30,18,101.99,101.99,101.99,101.99,2
20120801|2012-01-18 09:00,18,102.21,102.21,102.21,102.21,10
20120801|2012-01-18 09:30,18,101.54,101.54,101.54,101.54,1
20120801|2012-01-18 10:00,18,102.05,102.05,102.01,102.01,6
20120801|2012-01-18 10:30,18,101.46,101.46,101.15,101.15,2
20120801|2012-01-18 13:00,18,101.09,101.59,101.09,101.59,2
20120801|2012-01-19 03:30,19,102.56,102.56,102.56,102.56,1
20120801|2012-01-19 05:00,19,102.47,102.47,102.47,102.47,1
20120801|2012-01-19 07:00,19,102.43,102.43,102.43,102.43,1
20120801|2012-01-19 07:30,19,102.52,102.52,102.52,102.52,1
20120801|2012-01-19 08:00,19,102.43,102.43,102.43,102.43,2
20120801|2012-01-19 08:30,19,102.42,102.42,102.22,102.28,4
20120801|2012-01-19 09:30,19,102.33,102.33,102.33,102.33,1
20120801|2012-01-19 10:00,19,102.19,102.23,101.91,101.91,12
20120801|2012-01-19 12:00,19,101.43,101.43,101.43,101.43,8
20120801|2012-01-19 13:00,19,101.79,101.79,101.66,101.66,3
20120801|2012-01-19 14:00,19,101.41,101.44,101.41,101.44,2
20120801|2012-01-20 04:00,20,100.86,100.86,100.75,100.75,2
20120801|2012-01-20 08:00,20,100.64,100.64,100.53,100.53,3
20120801|2012-01-20 08:30,20,100.29,100.29,99.61,99.61,10
20120801|2012-01-20 10:00,20,99.51,99.51,99.51,99.51,1
20120801|2012-01-20 10:30,20,99.42,99.48,99.42,99.48,4
20120801|2012-01-20 12:30,20,100.3,100.3,100.3,100.3,1
20120801|2012-01-20 13:00,20,100.32,100.32,100.32,100.32,2
20120801|2012-01-20 14:30,20,99.71,99.77,99.71,99.77,20
20120801|2012-01-20 15:00,20,99.69,99.69,99.69,99.69,1
20120801|2012-01-22 21:30,23,99.28,99.28,99.28,99.28,2
20120801|2012-01-22 22:00,23,99.36,99.36,99.36,99.36,1
20120801|2012-01-23 06:00,23,100.45,100.45,100.45,100.45,1
20120801|2012-01-23 07:00,23,100.62,100.62,100.59,100.59,12
20120801|2012-01-23 07:30,23,100.19,100.19,100.19,100.19,3
20120801|2012-01-23 08:00,23,100.39,100.39,100.38,100.38,4
20120801|2012-01-23 10:30,23,99.93,99.93,99.93,99.93,2
20120801|2012-01-23 12:30,23,100.93,100.93,100.93,100.93,1
20120801|2012-01-23 13:00,23,100.83,100.83,100.72,100.72,2
20120801|2012-01-23 20:00,24,100.67,100.67,100.67,100.67,16
20120801|2012-01-24 10:00,24,100.34,100.41,100.34,100.41,18
20120801|2012-01-24 11:00,24,100.6,100.6,100.6,100.6,4
20120801|2012-01-24 12:30,24,100.02,100.02,100.02,100.02,4
20120801|2012-01-25 06:30,25,99.41,99.41,99.41,99.41,3
20120801|2012-01-25 07:30,25,99.72,99.72,99.72,99.72,4
20120801|2012-01-25 08:00,25,99.67,99.67,99.6,99.6,4
20120801|2012-01-25 08:30,25,99.6,99.6,99.6,99.6,1
20120801|2012-01-25 09:00,25,99.28,99.28,99.27,99.27,3
20120801|2012-01-25 09:30,25,99.77,99.77,99.77,99.77,11
20120801|2012-01-25 10:00,25,100.58,100.75,100.58,100.6,7
20120801|2012-01-25 10:30,25,100.36,100.36,100.21,100.21,6
20120801|2012-01-25 11:00,25,100.23,100.23,100.23,100.23,1
20120801|2012-01-25 12:00,25,101.1,101.51,101.1,101.18,18
20120801|2012-01-26 04:00,26,101.25,101.25,101.22,101.22,2
20120801|2012-01-26 08:00,26,102.24,102.47,102.24,102.43,57
20120801|2012-01-26 08:30,26,102.26,102.4,102.25,102.4,5
20120801|2012-01-26 10:00,26,101.57,101.58,101.56,101.58,4
20120801|2012-01-26 11:00,26,101.54,101.54,101.54,101.54,1
20120801|2012-01-26 12:30,26,101.28,101.28,101.26,101.26,4
20120801|2012-01-26 13:00,26,100.89,100.89,100.75,100.75,2
20120801|2012-01-27 06:30,27,101.37,101.37,101.37,101.37,1
20120801|2012-01-27 07:00,27,101.5,101.5,101.5,101.5,5
20120801|2012-01-27 08:30,27,101.49,101.49,101.49,101.49,1
20120801|2012-01-27 09:00,27,101.28,101.28,101.15,101.15,19
20120801|2012-01-27 11:00,27,100.79,100.79,100.79,100.79,11
20120801|2012-01-27 12:30,27,101.25,101.25,101.15,101.15,2
20120801|2012-01-30 03:00,30,100.15,100.15,100.15,100.15,1
20120801|2012-01-30 04:00,30,100.43,100.43,100.43,100.43,1
20120801|2012-01-30 04:30,30,100.43,100.44,100.35,100.38,9
20120801|2012-01-30 06:00,30,100.46,100.46,100.36,100.36,2
20120801|2012-01-30 06:30,30,100.25,100.25,100.25,100.25,1
20120801|2012-01-30 08:00,30,100.1,100.1,100.1,100.1,8
20120801|2012-01-30 08:30,30,100.1,100.27,100.1,100.27,20
20120801|2012-01-30 09:30,30,100.82,100.82,100.79,100.79,7
20120801|2012-01-30 10:00,30,100.74,100.75,100.74,100.75,24
20120801|2012-01-30 12:30,30,100.07,100.07,100.07,100.07,10
20120801|2012-01-30 13:00,30,100.15,100.15,100.14,100.14,2
20120801|2012-01-30 13:30,30,100.22,100.22,100.19,100.19,9
20120801|2012-01-31 03:00,31,101.38,101.38,101.38,101.38,1
20120801|2012-01-31 04:30,31,101.52,101.56,101.52,101.56,2
20120801|2012-01-31 06:00,31,101.62,101.62,101.62,101.62,2
20120801|2012-01-31 07:00,31,101.27,101.27,101.27,101.27,2
20120801|2012-01-31 08:00,31,101.53,102.3,101.53,102.17,36
20120801|2012-01-31 09:00,31,101.86,101.86,101.82,101.82,4
20120801|2012-01-31 09:30,31,101.26,101.26,101.26,101.26,5
20120801|2012-01-31 10:30,31,100.22,100.22,99.86,99.94,4
20120801|2012-01-31 11:30,31,100.18,100.18,100.18,100.18,1
20120801|2012-01-31 12:00,31,100.28,100.28,100.28,100.28,1
20120801|2012-01-31 12:30,31,99.51,99.53,99.51,99.53,3
20120801|2012-01-31 13:00,31,99.66,99.74,99.66,99.74,2
20120801|2012-02-01 08:00,1,100.78,100.78,100.78,100.78,1
20120801|2012-02-01 08:30,1,100.89,100.89,100.44,100.44,3
20120801|2012-02-01 09:00,1,100.64,100.68,100.64,100.68,5
20120801|2012-02-01 09:30,1,100.1,100.11,99.93,100.11,9
20120801|2012-02-01 10:30,1,100.26,100.33,100.19,100.19,6
20120801|2012-02-01 12:30,1,99.79,99.79,99.47,99.47,2
20120801|2012-02-01 13:00,1,99.59,99.59,99.59,99.59,1
20120801|2012-02-01 13:30,1,99.33,99.33,99.33,99.33,2
20120801|2012-02-01 14:00,1,99.14,99.14,99.14,99.14,3
20120801|2012-02-01 14:30,1,99.22,99.22,99.22,99.22,1
20120801|2012-02-02 03:00,2,99.15,99.15,98.99,98.99,2
20120801|2012-02-02 04:00,2,98.82,98.82,98.39,98.39,2
20120801|2012-02-02 07:30,2,98.78,98.78,98.78,98.78,1
20120801|2012-02-02 08:00,2,98.46,98.46,98.16,98.31,10
20120801|2012-02-02 08:30,2,98.61,98.61,98.23,98.46,19
20120801|2012-02-02 09:00,2,98.55,98.55,98.42,98.42,39
20120801|2012-02-02 09:30,2,98.53,98.53,98.53,98.53,1
20120801|2012-02-02 10:00,2,98.59,98.59,97.93,97.96,6
20120801|2012-02-02 11:00,2,97.44,97.45,97.43,97.43,5
20120801|2012-02-02 12:30,2,97.83,97.83,97.83,97.83,11
20120801|2012-02-02 13:00,2,98.01,98.03,98.01,98.03,17
20120801|2012-02-02 13:30,2,98.15,98.16,98.15,98.16,3
20120801|2012-02-03 01:30,3,98.4,98.4,98.4,98.4,1
20120801|2012-02-03 03:00,3,98.48,98.48,98.48,98.48,1
20120801|2012-02-03 07:30,3,99.22,99.22,98.96,98.96,16
20120801|2012-02-03 08:00,3,99.14,99.14,99.14,99.14,2
20120801|2012-02-03 08:30,3,99.3,99.3,99.3,99.3,1
20120801|2012-02-03 09:00,3,99.27,99.29,99.27,99.29,3
20120801|2012-02-03 09:30,3,99.18,99.18,99.18,99.18,2
20120801|2012-02-03 10:00,3,99.15,99.15,99.15,99.15,1
20120801|2012-02-03 11:30,3,99.18,99.18,99.18,99.18,1
20120801|2012-02-03 12:30,3,99.23,99.23,99.23,99.23,1
20120801|2012-02-03 13:00,3,99.49,99.87,99.49,99.87,13
20120801|2012-02-03 14:30,3,99.71,99.73,99.71,99.73,2
20120801|2012-02-06 02:30,6,99.25,99.33,99.25,99.33,57
20120801|2012-02-06 08:00,6,98.86,99.44,98.86,99.44,35
20120801|2012-02-06 09:00,6,99.91,99.91,99.67,99.68,11
20120801|2012-02-06 09:30,6,99.44,99.51,99.44,99.51,7
20120801|2012-02-06 10:00,6,99.73,99.73,99.73,99.73,3
20120801|2012-02-06 10:30,6,99.67,99.67,99.35,99.35,10
20120801|2012-02-06 12:00,6,99.47,99.47,99.47,99.47,1
20120801|2012-02-06 14:30,6,99.88,99.88,99.88,99.88,4
20120801|2012-02-07 02:30,7,99.55,99.55,99.55,99.55,4
20120801|2012-02-07 06:00,7,98.81,98.81,98.8,98.8,4
20120801|2012-02-07 07:30,7,99.28,99.35,99.28,99.34,3
20120801|2012-02-07 08:00,7,99.17,99.17,99.17,99.17,3
20120801|2012-02-07 09:30,7,100.25,100.62,100.25,100.61,5
20120801|2012-02-07 10:00,7,101.15,101.27,101.04,101.04,46
20120801|2012-02-07 10:30,7,100.92,100.92,100.92,100.92,3
20120801|2012-02-07 11:00,7,101.07,101.21,101.07,101.21,21
20120801|2012-02-07 11:30,7,100.95,100.95,100.91,100.91,3
20120801|2012-02-07 12:00,7,101.08,101.09,100.68,100.68,12
20120801|2012-02-07 13:00,7,101.25,101.25,100.87,100.87,17
20120801|2012-02-07 13:30,7,100.92,100.96,100.9,100.96,9
20120801|2012-02-07 14:30,7,101.15,101.15,101.15,101.15,1
20120801|2012-02-08 02:00,8,101.45,101.45,101.45,101.45,1
20120801|2012-02-08 03:30,8,101.7,101.7,101.7,101.7,1
20120801|2012-02-08 04:30,8,101.82,101.82,101.82,101.82,1
20120801|2012-02-08 05:00,8,101.77,101.77,101.77,101.77,5
20120801|2012-02-08 05:30,8,101.76,101.76,101.76,101.76,4
20120801|2012-02-08 06:30,8,101.66,101.66,101.66,101.66,1
20120801|2012-02-08 07:00,8,101.8,101.81,101.8,101.81,6
20120801|2012-02-08 08:00,8,101.94,101.94,101.94,101.94,3
20120801|2012-02-08 08:30,8,102.07,102.08,102.07,102.08,5
20120801|2012-02-08 09:30,8,101.88,101.88,101.36,101.41,19
20120801|2012-02-08 10:30,8,100.88,100.88,100.88,100.88,2
20120801|2012-02-08 11:00,8,101.04,101.25,101.04,101.25,3
20120801|2012-02-08 12:30,8,101.06,101.06,101.06,101.06,1
20120801|2012-02-08 13:00,8,100.94,101.3,100.94,101.3,32
20120801|2012-02-08 15:00,8,101.79,101.79,101.79,101.79,1
20120801|2012-02-08 15:30,8,101.79,101.79,101.79,101.79,2
20120801|2012-02-09 07:30,9,102.15,102.37,102.15,102.37,25
20120801|2012-02-09 08:00,9,102.5,102.5,102.42,102.49,5
20120801|2012-02-09 08:30,9,102.44,102.47,102.44,102.47,18
20120801|2012-02-09 09:30,9,102.12,102.46,102.01,102.46,25
20120801|2012-02-09 11:30,9,102.37,102.37,102.37,102.37,1
20120801|2012-02-09 12:00,9,102.38,102.38,102.38,102.38,3
20120801|2012-02-09 13:30,9,102.54,102.6,102.49,102.49,8
20120801|2012-02-10 01:30,10,101.98,101.98,101.97,101.97,2
20120801|2012-02-10 03:30,10,101.84,101.84,101.84,101.84,1
20120801|2012-02-10 05:30,10,101.3,101.3,101.23,101.23,3
20120801|2012-02-10 06:00,10,101.06,101.06,101.03,101.03,7
20120801|2012-02-10 08:00,10,100.67,100.67,100.49,100.49,3
20120801|2012-02-10 10:00,10,101.5,101.5,101.35,101.35,2
20120801|2012-02-10 10:30,10,101.15,101.25,101.15,101.15,3
20120801|2012-02-10 11:30,10,101.15,101.15,101.12,101.12,9
20120801|2012-02-10 12:30,10,101.28,101.3,101.28,101.3,8
20120801|2012-02-10 13:00,10,101.26,101.34,101.26,101.34,2
20120801|2012-02-12 23:00,13,102.17,102.17,102.17,102.17,1
20120801|2012-02-13 00:30,13,101.99,101.99,101.99,101.99,1
20120801|2012-02-13 04:30,13,102.17,102.17,102.17,102.17,1
20120801|2012-02-13 06:30,13,102.2,102.2,102.2,102.2,10
20120801|2012-02-13 08:00,13,102.85,102.85,102.8,102.82,11
20120801|2012-02-13 08:30,13,102.54,102.55,102.54,102.55,2
20120801|2012-02-13 09:00,13,102.25,102.25,102.13,102.23,4
20120801|2012-02-13 09:30,13,102.5,102.5,102.5,102.5,1
20120801|2012-02-13 10:00,13,102.35,102.45,102.35,102.45,2
20120801|2012-02-13 11:30,13,102.56,102.62,102.56,102.62,93
20120801|2012-02-13 12:00,13,102.69,102.69,102.69,102.69,1
20120801|2012-02-13 12:30,13,102.73,102.88,102.73,102.8,26
20120801|2012-02-13 13:00,13,102.88,103.39,102.88,103.39,57
20120801|2012-02-13 13:30,13,103.37,103.4,103.37,103.4,17
20120801|2012-02-13 14:00,13,103.27,103.31,103.26,103.26,52
20120801|2012-02-14 02:30,14,103.08,103.08,103.08,103.08,2
20120801|2012-02-14 03:30,14,103,103.23,103,103.23,50
20120801|2012-02-14 04:00,14,103.6,103.6,103.6,103.6,7
20120801|2012-02-14 05:00,14,103.56,103.56,103.48,103.48,46
20120801|2012-02-14 07:30,14,103.35,103.35,103.35,103.35,25
20120801|2012-02-14 08:00,14,103.76,103.77,103.76,103.77,3
20120801|2012-02-14 08:30,14,103.87,103.87,103.54,103.54,94
20120801|2012-02-14 09:30,14,103.58,103.65,103.34,103.34,16
20120801|2012-02-14 10:00,14,103.56,103.56,103.56,103.56,2
20120801|2012-02-14 11:30,14,103.21,103.21,103.21,103.21,1
20120801|2012-02-14 12:00,14,102.92,102.92,102.92,102.92,1
20120801|2012-02-14 12:30,14,103.02,103.02,103.02,103.02,13
20120801|2012-02-14 13:00,14,102.98,103.09,102.98,103.09,8
20120801|2012-02-15 05:00,15,103.73,103.73,103.73,103.73,2
20120801|2012-02-15 07:00,15,103.78,103.78,103.78,103.78,1
20120801|2012-02-15 08:00,15,104.04,104.04,103.86,103.86,2
20120801|2012-02-15 08:30,15,103.7,103.7,103.48,103.48,7
20120801|2012-02-15 09:30,15,103.8,103.8,103.8,103.8,13
20120801|2012-02-15 10:00,15,103.92,103.93,103.92,103.93,4
20120801|2012-02-15 10:30,15,103.9,103.92,103.9,103.92,7
20120801|2012-02-15 11:00,15,103.79,103.79,103.79,103.79,1
20120801|2012-02-15 11:30,15,103.63,103.63,103.63,103.63,1
20120801|2012-02-15 12:00,15,103.59,103.79,103.59,103.78,6
20120801|2012-02-15 13:00,15,103.9,103.9,103.57,103.85,45
20120801|2012-02-15 13:30,15,103.83,103.88,103.83,103.88,17
20120801|2012-02-15 14:00,15,103.8,103.8,103.8,103.8,1
20120801|2012-02-16 03:30,16,103.4,103.42,103.4,103.42,2
20120801|2012-02-16 04:00,16,103.37,103.42,103.37,103.42,30
20120801|2012-02-16 07:00,16,103.3,103.31,103.27,103.3,4
20120801|2012-02-16 07:30,16,103.47,103.47,103.47,103.47,3
20120801|2012-02-16 08:00,16,103.76,103.76,103.75,103.75,7
20120801|2012-02-16 08:30,16,103.8,103.91,103.75,103.75,6
20120801|2012-02-16 09:00,16,103.92,103.92,103.86,103.86,11
20120801|2012-02-16 09:30,16,103.65,103.65,103.65,103.65,1
20120801|2012-02-16 10:00,16,103.67,103.95,103.67,103.95,4
20120801|2012-02-16 10:30,16,104.18,104.34,104.18,104.34,6
20120801|2012-02-16 11:00,16,104.39,104.54,104.39,104.54,2
20120801|2012-02-16 11:30,16,104.28,104.28,104.28,104.28,1
20120801|2012-02-16 12:30,16,104.41,104.41,104.41,104.41,1
20120801|2012-02-17 03:30,17,104.7,104.73,104.7,104.73,2
20120801|2012-02-17 07:30,17,104.8,104.8,104.8,104.8,1
20120801|2012-02-17 08:00,17,105.05,105.33,105.05,105.33,3
20120801|2012-02-17 08:30,17,104.94,104.94,104.94,104.94,1
20120801|2012-02-17 10:00,17,104.82,104.82,104.82,104.82,1
20120801|2012-02-17 12:00,17,105.11,105.23,105.11,105.23,8
20120801|2012-02-17 13:00,17,105.02,105.02,104.99,104.99,3
20120801|2012-02-17 13:30,17,105.03,105.04,105.03,105.04,5
20120801|2012-02-17 15:00,17,105.24,105.26,105.24,105.26,2
20120801|2012-02-20 01:00,20,106.42,106.42,106.42,106.42,1
20120801|2012-02-20 02:00,20,106.21,106.21,106.21,106.21,4
20120801|2012-02-20 05:30,20,106.99,106.99,106.99,106.99,1
20120801|2012-02-20 08:00,20,106.62,106.62,106.62,106.62,1
20120801|2012-02-21 06:00,21,106.21,106.21,106.21,106.21,4
20120801|2012-02-21 07:00,21,106.23,106.23,106.23,106.23,1
20120801|2012-02-21 07:30,21,106.54,106.54,106.54,106.54,1
20120801|2012-02-21 08:00,21,106.64,106.64,106.58,106.58,3
20120801|2012-02-21 10:00,21,106.56,106.69,106.55,106.69,12
20120801|2012-02-21 11:30,21,106.64,106.64,106.64,106.64,1
20120801|2012-02-21 12:00,21,107.45,107.45,107.45,107.45,1
20120801|2012-02-21 12:30,21,107.53,107.53,107.41,107.5,7
20120801|2012-02-21 13:00,21,107.46,107.59,107.46,107.59,6
20120801|2012-02-21 13:30,21,107.49,107.49,107.43,107.46,20
20120801|2012-02-22 03:30,22,107.11,107.11,107.1,107.1,5
20120801|2012-02-22 04:30,22,107.21,107.21,107.2,107.2,4
20120801|2012-02-22 07:00,22,107.33,107.33,107.33,107.33,1
20120801|2012-02-22 07:30,22,107.15,107.15,107.15,107.15,1
20120801|2012-02-22 08:00,22,107.33,107.33,107.33,107.33,1
20120801|2012-02-22 08:30,22,107.34,107.35,107.25,107.25,6
20120801|2012-02-22 09:00,22,107.26,107.26,107.26,107.26,7
20120801|2012-02-22 09:30,22,107.36,107.53,107.27,107.53,26
20120801|2012-02-22 12:30,22,107.32,107.33,107.32,107.33,4
20120801|2012-02-22 13:00,22,107.5,107.82,107.5,107.82,19
20120801|2012-02-22 13:30,22,107.58,107.58,107.57,107.57,2
20120801|2012-02-22 15:00,22,107.38,107.38,107.38,107.38,3
20120801|2012-02-22 15:30,22,107.26,107.26,107.26,107.26,1
20120801|2012-02-23 03:30,23,107.71,107.71,107.67,107.67,63
20120801|2012-02-23 04:00,23,107.67,107.67,107.6,107.61,20
20120801|2012-02-23 05:00,23,107.8,107.8,107.8,107.8,1
20120801|2012-02-23 06:30,23,107.9,107.91,107.9,107.91,3
20120801|2012-02-23 07:30,23,108.02,108.02,108.02,108.02,1
20120801|2012-02-23 08:00,23,107.96,107.96,107.81,107.81,9
20120801|2012-02-23 08:30,23,106.94,107.02,106.94,107.02,4
20120801|2012-02-23 09:00,23,107.11,107.35,107.11,107.35,10
20120801|2012-02-23 09:30,23,107.46,107.5,107.46,107.5,7
20120801|2012-02-23 10:00,23,107.4,107.7,107.38,107.7,16
20120801|2012-02-23 10:30,23,107.74,107.74,107.48,107.48,20
20120801|2012-02-23 11:00,23,107.75,108.33,107.75,108.33,22
20120801|2012-02-23 11:30,23,108.29,108.29,108.15,108.17,6
20120801|2012-02-23 12:00,23,108.24,108.24,108.2,108.2,9
20120801|2012-02-23 12:30,23,108.19,108.19,108.19,108.19,1
20120801|2012-02-23 13:00,23,108.67,109.1,108.67,109.1,26
20120801|2012-02-23 14:00,23,109.11,109.22,109.11,109.22,2
20120801|2012-02-23 15:30,23,109.72,109.72,109.72,109.72,1
20120801|2012-02-24 00:30,24,109.58,109.58,109.58,109.58,2
20120801|2012-02-24 02:30,24,109.42,109.42,109.42,109.42,1
20120801|2012-02-24 05:00,24,109.31,109.31,109.28,109.28,10
20120801|2012-02-24 06:00,24,109.55,109.55,109.55,109.55,1
20120801|2012-02-24 07:30,24,109.67,109.71,109.67,109.71,6
20120801|2012-02-24 08:00,24,109.79,110,109.79,109.98,6
20120801|2012-02-24 08:30,24,109.69,109.7,109.69,109.7,15
20120801|2012-02-24 09:00,24,109.64,109.68,109.21,109.21,39
20120801|2012-02-24 09:30,24,109.18,109.27,109.06,109.27,31
20120801|2012-02-24 10:00,24,109.21,109.44,109.21,109.44,6
20120801|2012-02-24 10:30,24,109.31,109.44,109.31,109.44,5
20120801|2012-02-24 11:00,24,110.04,110.04,109.85,109.85,5
20120801|2012-02-24 12:00,24,110.07,110.2,109.97,110.2,9
20120801|2012-02-24 12:30,24,110.44,110.44,110.44,110.44,5
20120801|2012-02-24 13:00,24,110.66,110.66,110.66,110.66,1
20120801|2012-02-24 14:00,24,110.55,110.56,110.55,110.56,20
20120801|2012-02-24 15:00,24,110.64,110.65,110.64,110.65,7
20120801|2012-02-24 15:30,24,110.68,110.68,110.68,110.68,4
20120801|2012-02-27 01:30,27,110.29,110.29,110.29,110.29,1
20120801|2012-02-27 03:00,27,109.85,109.85,109.85,109.85,2
20120801|2012-02-27 07:00,27,109.94,109.94,109.94,109.94,1
20120801|2012-02-27 07:30,27,109.93,110.02,109.93,110.02,2
20120801|2012-02-27 09:30,27,109.75,109.75,109.75,109.75,3
20120801|2012-02-27 10:00,27,110.35,110.35,110.35,110.35,2
20120801|2012-02-27 10:30,27,110.22,110.22,110.22,110.22,2
20120801|2012-02-27 11:00,27,110.1,110.1,110.1,110.1,4
20120801|2012-02-27 11:30,27,110.06,110.07,110.06,110.06,6
20120801|2012-02-27 12:30,27,109.95,109.95,109.81,109.81,7
20120801|2012-02-27 13:00,27,110.04,110.04,110.04,110.04,1
20120801|2012-02-28 01:00,28,109.56,109.56,109.56,109.56,1
20120801|2012-02-28 02:30,28,109.78,109.78,109.78,109.78,3
20120801|2012-02-28 06:30,28,109.76,109.76,109.57,109.57,4
20120801|2012-02-28 07:30,28,109.34,109.34,109.34,109.34,1
20120801|2012-02-28 08:30,28,109.07,109.07,109.06,109.06,6
20120801|2012-02-28 09:00,28,109.67,109.67,109.67,109.67,1
20120801|2012-02-28 09:30,28,109.64,109.75,109.64,109.75,2
20120801|2012-02-28 10:30,28,109.19,109.26,109.19,109.26,3
20120801|2012-02-28 11:00,28,109.2,109.2,109.2,109.2,3
20120801|2012-02-28 11:30,28,109.34,109.47,109.34,109.45,14
20120801|2012-02-28 12:30,28,108.56,108.56,107.6,107.83,4
20120801|2012-02-28 13:30,28,107.94,107.95,107.93,107.93,3
20120801|2012-02-29 04:00,29,108.4,108.4,108.4,108.4,4
20120801|2012-02-29 05:00,29,108.18,108.18,108.18,108.18,1
20120801|2012-02-29 08:30,29,108,108,108,108,1
20120801|2012-02-29 09:30,29,107.6,107.7,107.4,107.4,8
20120801|2012-02-29 10:00,29,107.52,107.52,106.92,106.92,5
20120801|2012-02-29 10:30,29,106.44,106.69,106.44,106.69,2
20120801|2012-02-29 11:00,29,107.1,107.1,107.1,107.1,4
20120801|2012-02-29 11:30,29,106.86,106.86,106.86,106.86,1
20120801|2012-02-29 12:00,29,106.88,106.88,106.88,106.88,1
20120801|2012-02-29 12:30,29,106.94,106.94,106.94,106.94,1
20120801|2012-02-29 13:00,29,107.3,107.62,107.3,107.62,6
20120801|2012-02-29 13:30,29,108.31,108.31,108.31,108.31,1
20120801|2012-03-01 05:00,1,108.78,108.78,108.78,108.78,1
20120801|2012-03-01 07:30,1,108.66,108.67,108.66,108.67,5
20120801|2012-03-01 08:00,1,108.56,108.68,108.56,108.68,2
20120801|2012-03-01 08:30,1,108.73,108.73,108.73,108.73,1
20120801|2012-03-01 09:00,1,108.63,108.76,108.61,108.76,14
20120801|2012-03-01 09:30,1,108.79,108.79,108.35,108.35,6
20120801|2012-03-01 10:00,1,108.14,108.14,107.89,107.96,15
20120801|2012-03-01 10:30,1,108.71,108.71,108.71,108.71,1
20120801|2012-03-01 11:00,1,108.41,109.14,108.41,109.14,10
20120801|2012-03-01 11:30,1,109.1,109.1,108.92,108.92,4
20120801|2012-03-01 12:00,1,108.95,109.08,108.82,109.08,8
20120801|2012-03-01 13:00,1,109.65,109.65,109.65,109.65,1
20120801|2012-03-02 08:00,2,109.27,109.27,109.05,109.05,57
20120801|2012-03-02 08:30,2,108.42,108.51,108.41,108.48,15
20120801|2012-03-02 09:00,2,108.44,108.44,108.44,108.44,1
20120801|2012-03-02 09:30,2,108.28,108.67,108.28,108.67,7
20120801|2012-03-02 10:30,2,107.89,107.89,107.89,107.89,7
20120801|2012-03-02 11:30,2,107.64,107.97,107.63,107.97,44
20120801|2012-03-02 12:00,2,107.56,107.56,107.23,107.23,29
20120801|2012-03-02 12:30,2,107.44,107.75,107.44,107.75,10
20120801|2012-03-05 03:00,5,107.44,107.44,107.44,107.44,1
20120801|2012-03-05 03:30,5,106.98,106.98,106.96,106.96,5
20120801|2012-03-05 08:00,5,108.53,108.53,108.53,108.53,1
20120801|2012-03-05 08:30,5,108.2,108.2,107.92,107.96,9
20120801|2012-03-05 09:00,5,107.67,107.67,107.52,107.52,6
20120801|2012-03-05 10:30,5,108.13,108.36,108.13,108.18,8
20120801|2012-03-05 11:00,5,108.18,108.18,108.18,108.18,1
20120801|2012-03-05 11:30,5,108.23,108.23,107.78,107.78,2
20120801|2012-03-05 12:00,5,107.99,107.99,107.99,107.99,1
20120801|2012-03-05 12:30,5,108.07,108.07,108.07,108.07,2
20120801|2012-03-05 13:00,5,108.02,108.08,107.91,108.07,19
20120801|2012-03-06 03:30,6,107.34,107.39,107.34,107.39,2
20120801|2012-03-06 04:00,6,107.33,107.33,107.33,107.33,6
20120801|2012-03-06 04:30,6,107.54,107.54,107.54,107.54,1
20120801|2012-03-06 05:30,6,107.55,107.55,107.42,107.42,5
20120801|2012-03-06 06:00,6,107.47,107.47,107.37,107.37,18
20120801|2012-03-06 07:00,6,107.2,107.2,107.08,107.08,14
20120801|2012-03-06 07:30,6,107,107,106.99,106.99,9
20120801|2012-03-06 08:00,6,106.76,106.76,106.3,106.3,7
20120801|2012-03-06 08:30,6,106.52,106.57,106.49,106.57,13
20120801|2012-03-06 09:00,6,106.7,106.7,106.7,106.7,10
20120801|2012-03-06 09:30,6,107.05,107.05,107.05,107.05,2
20120801|2012-03-06 10:00,6,106.9,106.9,106.89,106.89,3
20120801|2012-03-06 10:30,6,106.53,106.53,106.35,106.43,85
20120801|2012-03-06 11:00,6,106.23,106.3,106.23,106.3,43
20120801|2012-03-06 11:30,6,106.4,106.49,106.4,106.49,11
20120801|2012-03-06 12:30,6,106.79,106.79,106.79,106.79,1
20120801|2012-03-06 13:00,6,106.7,106.71,106.61,106.61,46
20120801|2012-03-06 13:30,6,106.55,106.55,106.55,106.55,5
20120801|2012-03-07 05:00,7,107.02,107.02,107.02,107.02,1
20120801|2012-03-07 06:00,7,106.94,106.94,106.94,106.94,3
20120801|2012-03-07 08:00,7,107.03,107.12,106.52,106.52,30
20120801|2012-03-07 09:00,7,106.33,106.33,106.24,106.24,3
20120801|2012-03-07 10:00,7,106.91,107.46,106.91,107.28,44
20120801|2012-03-07 10:30,7,107.46,107.46,107.46,107.46,1
20120801|2012-03-07 11:00,7,107.82,107.82,107.82,107.82,3
20120801|2012-03-07 11:30,7,107.63,107.63,107.55,107.55,20
20120801|2012-03-07 12:00,7,107.55,107.84,107.55,107.84,11
20120801|2012-03-07 12:30,7,107.56,107.56,107.45,107.45,13
20120801|2012-03-07 13:00,7,107.68,107.68,107.65,107.65,7
20120801|2012-03-08 02:30,8,108.23,108.23,108.23,108.23,1
20120801|2012-03-08 03:30,8,108.68,108.68,108.68,108.68,2
20120801|2012-03-08 04:00,8,108.55,108.55,108.55,108.55,1
20120801|2012-03-08 06:00,8,108.74,108.74,108.73,108.73,2
20120801|2012-03-08 07:00,8,108.44,108.44,108.15,108.15,4
20120801|2012-03-08 07:30,8,108.39,108.39,108.39,108.39,1
20120801|2012-03-08 08:00,8,108.3,108.31,108.05,108.06,7
20120801|2012-03-08 08:30,8,108.32,108.49,108.32,108.35,12
20120801|2012-03-08 09:00,8,108.2,108.23,107.93,107.93,13
20120801|2012-03-08 09:30,8,108.16,108.68,108.16,108.63,20
20120801|2012-03-08 10:00,8,108.49,108.64,108.39,108.52,32
20120801|2012-03-08 10:30,8,108.71,108.71,108.53,108.54,5
20120801|2012-03-08 11:00,8,108.63,108.69,108.5,108.5,6
20120801|2012-03-08 11:30,8,108.55,108.55,108.55,108.55,1
20120801|2012-03-08 12:30,8,108.41,108.41,108.35,108.35,37
20120801|2012-03-08 13:00,8,108.22,108.3,108.2,108.3,10
20120801|2012-03-08 14:00,8,108.48,108.48,108.4,108.4,9
20120801|2012-03-08 14:30,8,108.4,108.4,108.2,108.2,6
20120801|2012-03-09 02:30,9,108.48,108.48,108.48,108.48,2
20120801|2012-03-09 04:30,9,108.5,108.5,108.5,108.5,1
20120801|2012-03-09 05:00,9,108.5,108.5,108.5,108.5,2
20120801|2012-03-09 05:30,9,108.52,108.52,108.5,108.5,5
20120801|2012-03-09 07:00,9,108.59,108.59,108.59,108.59,3
20120801|2012-03-09 07:30,9,108.47,108.55,108.1,108.1,4
20120801|2012-03-09 08:00,9,108.07,108.07,108.07,108.07,1
20120801|2012-03-09 08:30,9,108.33,109.07,108.33,109.07,36
20120801|2012-03-09 09:00,9,108.99,109.32,108.99,109.32,47
20120801|2012-03-09 09:30,9,109.43,109.43,109.43,109.43,1
20120801|2012-03-09 10:30,9,109.36,109.36,109.36,109.36,3
20120801|2012-03-09 11:30,9,109.15,109.15,109.15,109.15,1
20120801|2012-03-09 12:30,9,108.82,108.82,108.82,108.82,4
20120801|2012-03-09 13:00,9,108.81,108.98,108.81,108.98,5
20120801|2012-03-09 13:30,9,109.06,109.06,108.84,108.84,16
20120801|2012-03-09 14:00,9,108.91,109.04,108.91,109.03,17
20120801|2012-03-12 00:00,12,108.29,108.29,108.29,108.29,1
20120801|2012-03-12 03:00,12,108.3,108.3,108.3,108.3,2
20120801|2012-03-12 05:30,12,108.2,108.2,108.16,108.16,3
20120801|2012-03-12 06:00,12,108.02,108.02,108.02,108.02,2
20120801|2012-03-12 07:00,12,107.9,107.92,107.9,107.92,4
20120801|2012-03-12 07:30,12,107.81,107.81,107.81,107.81,2
20120801|2012-03-12 08:30,12,107.19,107.37,107.19,107.37,28
20120801|2012-03-12 09:00,12,107.19,107.52,107.19,107.52,4
20120801|2012-03-12 10:00,12,108.15,108.16,108.15,108.16,2
20120801|2012-03-12 10:30,12,108.03,108.03,108.02,108.02,5
20120801|2012-03-12 11:00,12,108.07,108.07,108.05,108.05,2
20120801|2012-03-12 11:30,12,108.11,108.11,108.11,108.11,25
20120801|2012-03-12 12:00,12,107.77,107.77,107.77,107.77,1
20120801|2012-03-12 12:30,12,108.2,108.2,108.2,108.2,1
20120801|2012-03-13 07:00,13,108.58,108.58,108.58,108.58,1
20120801|2012-03-13 10:00,13,108.32,108.39,108.32,108.39,2
20120801|2012-03-13 10:30,13,108.34,108.77,108.34,108.77,5
20120801|2012-03-13 11:00,13,108.94,108.94,108.94,108.94,1
20120801|2012-03-13 12:00,13,108.89,108.89,108.89,108.89,6
20120801|2012-03-13 13:00,13,108.64,108.64,108.64,108.64,1
20120801|2012-03-13 13:30,13,108.64,108.64,108.64,108.64,4
20120801|2012-03-13 14:00,13,108.78,108.78,108.77,108.77,4
20120801|2012-03-13 15:00,13,108.56,108.61,108.56,108.59,7
20120801|2012-03-13 20:00,14,108.59,108.59,108.59,108.59,1
20120801|2012-03-14 04:30,14,108,108,108,108,2
20120801|2012-03-14 05:00,14,108.15,108.15,108.15,108.15,30
20120801|2012-03-14 05:30,14,108.33,108.33,108.33,108.33,2
20120801|2012-03-14 07:00,14,108.21,108.21,108.16,108.19,6
20120801|2012-03-14 07:30,14,108.07,108.07,108.07,108.07,1
20120801|2012-03-14 08:00,14,108.05,108.05,108.05,108.05,1
20120801|2012-03-14 08:30,14,108.33,108.37,108.33,108.37,5
20120801|2012-03-14 09:00,14,108.36,108.47,108.34,108.4,92
20120801|2012-03-14 09:30,14,108.8,108.8,108.3,108.3,320
20120801|2012-03-14 10:00,14,108.05,108.06,107.67,107.85,370
20120801|2012-03-14 10:30,14,108.03,108.04,108.03,108.04,10
20120801|2012-03-14 11:00,14,108.04,108.05,107.99,108.03,142
20120801|2012-03-14 11:30,14,108.2,108.47,108.2,108.4,63
20120801|2012-03-14 12:00,14,108.56,108.62,108.56,108.62,14
20120801|2012-03-14 12:30,14,108.1,108.2,108.05,108.05,133
20120801|2012-03-14 13:00,14,108.08,108.08,107.2,107.2,7
20120801|2012-03-14 15:00,14,107.6,107.6,107.6,107.6,10
20120801|2012-03-14 15:30,14,107.6,107.6,107.6,107.6,3
20120801|2012-03-15 04:00,15,107.38,107.38,107.38,107.38,1
20120801|2012-03-15 06:00,15,107.5,107.5,107.47,107.47,8
20120801|2012-03-15 07:00,15,107.65,107.65,107.65,107.65,1
20120801|2012-03-15 07:30,15,107.69,107.89,107.69,107.89,2
20120801|2012-03-15 08:30,15,107.26,107.28,107.26,107.28,145
20120801|2012-03-15 09:00,15,107.59,107.59,107.59,107.59,2
20120801|2012-03-15 09:30,15,107.76,107.76,107.7,107.72,3
20120801|2012-03-15 10:00,15,107.86,107.86,106.62,106.62,3
20120801|2012-03-15 10:30,15,106.32,106.32,106.25,106.29,11
20120801|2012-03-15 11:00,15,106.25,106.94,106.25,106.84,7
20120801|2012-03-15 11:30,15,107.04,107.09,107.02,107.02,26
20120801|2012-03-15 12:00,15,107.42,107.6,107.42,107.6,9
20120801|2012-03-15 12:30,15,107.5,107.5,107.33,107.37,5
20120801|2012-03-15 13:00,15,106.98,107.16,106.98,107.16,5
20120801|2012-03-15 13:30,15,107.31,107.31,107.31,107.31,2
20120801|2012-03-15 14:00,15,107.38,107.38,107.33,107.33,3
20120801|2012-03-15 14:30,15,107.25,107.25,107.25,107.25,1
20120801|2012-03-15 15:30,15,107.32,107.32,107.32,107.32,3
20120801|2012-03-16 06:00,16,107.37,107.37,107.36,107.36,5
20120801|2012-03-16 08:00,16,107.75,107.77,107.73,107.77,13
20120801|2012-03-16 08:30,16,107.66,107.66,107.55,107.57,74
20120801|2012-03-16 09:00,16,107.48,107.79,107.48,107.71,4
20120801|2012-03-16 09:30,16,107.72,107.72,107.72,107.72,1
20120801|2012-03-16 13:00,16,108.65,108.68,108.49,108.51,17
20120801|2012-03-16 15:00,16,109,109,109,109,1
20120801|2012-03-19 08:00,19,109.37,109.6,109.37,109.6,7
20120801|2012-03-19 08:30,19,109.1,109.3,109.1,109.3,13
20120801|2012-03-19 09:00,19,109.09,109.32,109.06,109.3,226
20120801|2012-03-19 10:00,19,109.36,109.36,109.25,109.25,3
20120801|2012-03-19 10:30,19,109.31,109.31,109.31,109.31,1
20120801|2012-03-19 12:00,19,109.25,109.25,109.25,109.25,1
20120801|2012-03-19 12:30,19,109.51,109.58,109.51,109.58,23
20120801|2012-03-19 13:00,19,109.45,109.73,109.45,109.69,53
20120801|2012-03-19 13:30,19,109.57,109.57,109.54,109.54,3
20120801|2012-03-19 14:30,19,109.51,109.51,109.51,109.51,1
20120801|2012-03-20 02:00,20,108.99,108.99,108.99,108.99,1
20120801|2012-03-20 04:00,20,109.15,109.15,109.15,109.15,2
20120801|2012-03-20 05:00,20,108.7,108.7,108.7,108.7,1
20120801|2012-03-20 06:30,20,108.85,108.85,108.85,108.85,1
20120801|2012-03-20 07:00,20,108.8,108.8,108.62,108.69,5
20120801|2012-03-20 07:30,20,108.76,108.78,108.76,108.78,3
20120801|2012-03-20 08:00,20,108.43,108.43,108.43,108.43,1
20120801|2012-03-20 08:30,20,108.22,108.22,107.87,107.87,50
20120801|2012-03-20 09:00,20,108,108.03,108,108.03,11
20120801|2012-03-20 09:30,20,107.6,107.6,107.29,107.54,28
20120801|2012-03-20 10:00,20,107.92,107.98,107.82,107.82,12
20120801|2012-03-20 10:30,20,107.79,107.79,107.79,107.79,25
20120801|2012-03-20 11:00,20,107.73,107.99,107.73,107.97,31
20120801|2012-03-20 12:30,20,107.12,107.29,107,107.29,27
20120801|2012-03-20 13:00,20,107.5,107.55,107.16,107.44,22
20120801|2012-03-20 13:30,20,107.41,107.55,107.41,107.52,36
20120801|2012-03-20 14:00,20,107.51,107.51,107.51,107.51,1
20120801|2012-03-21 02:00,21,108.05,108.06,108.05,108.06,2
20120801|2012-03-21 03:30,21,107.96,107.96,107.96,107.96,3
20120801|2012-03-21 06:30,21,107.74,107.74,107.74,107.74,1
20120801|2012-03-21 07:30,21,107.45,107.45,107.45,107.45,10
20120801|2012-03-21 08:00,21,107.75,107.75,107.75,107.75,1
20120801|2012-03-21 08:30,21,107.61,107.61,107.61,107.61,3
20120801|2012-03-21 09:00,21,107.65,107.68,107.65,107.67,136
20120801|2012-03-21 09:30,21,107.87,107.87,107.86,107.86,13
20120801|2012-03-21 10:30,21,108.21,108.67,108.21,108.5,10
20120801|2012-03-21 11:00,21,108.55,108.55,108.55,108.55,10
20120801|2012-03-21 12:30,21,108,108,108,108,5
20120801|2012-03-21 13:00,21,108.43,108.62,108.41,108.62,6
20120801|2012-03-21 14:30,21,108.23,108.23,108.16,108.16,18
20120801|2012-03-22 03:00,22,107.4,107.4,107.4,107.4,1
20120801|2012-03-22 03:30,22,107.2,107.2,107.14,107.14,2
20120801|2012-03-22 04:00,22,107.08,107.1,107.08,107.1,2
20120801|2012-03-22 04:30,22,107.04,107.13,106.94,107.13,31
20120801|2012-03-22 05:00,22,107.25,107.3,107.2,107.2,5
20120801|2012-03-22 05:30,22,107.3,107.3,107.3,107.3,1
20120801|2012-03-22 06:00,22,107.36,107.36,107.36,107.36,1
20120801|2012-03-22 06:30,22,107.5,107.5,107.4,107.4,2
20120801|2012-03-22 07:00,22,107.23,107.23,107.23,107.23,1
20120801|2012-03-22 07:30,22,107.2,107.67,107.2,107.4,6
20120801|2012-03-22 08:00,22,107.26,107.26,106.45,106.45,13
20120801|2012-03-22 08:30,22,106.17,106.31,105.91,105.91,70
20120801|2012-03-22 09:00,22,105.87,105.87,105.85,105.85,2
20120801|2012-03-22 09:30,22,106.22,106.22,106.22,106.22,2
20120801|2012-03-22 10:00,22,106.2,106.23,106.2,106.23,11
20120801|2012-03-22 10:30,22,106.5,106.5,106.42,106.42,6
20120801|2012-03-22 11:00,22,106.41,106.41,106.32,106.32,2
20120801|2012-03-22 12:30,22,106.26,106.26,106.26,106.26,1
20120801|2012-03-22 13:00,22,106.29,106.63,106.29,106.63,8
20120801|2012-03-22 13:30,22,106.59,106.7,106.59,106.7,3
20120801|2012-03-22 14:00,22,106.72,106.72,106.6,106.7,21
20120801|2012-03-22 19:00,23,106.9,106.9,106.9,106.9,1
20120801|2012-03-22 20:30,23,106.8,106.8,106.8,106.8,1
20120801|2012-03-22 21:00,23,106.9,106.9,106.9,106.9,1
20120801|2012-03-22 23:30,23,106.8,106.8,106.8,106.8,1
20120801|2012-03-23 01:30,23,106.96,106.98,106.96,106.98,2
20120801|2012-03-23 02:30,23,107.1,107.1,107,107,3
20120801|2012-03-23 03:00,23,107.1,107.1,107,107,2
20120801|2012-03-23 03:30,23,107.1,107.22,107.1,107.22,2
20120801|2012-03-23 04:00,23,107.3,107.31,107.3,107.31,2
20120801|2012-03-23 04:30,23,107.2,107.2,107.19,107.19,2
20120801|2012-03-23 05:30,23,107.3,107.31,107.2,107.2,4
20120801|2012-03-23 06:00,23,107,107,107,107,1
20120801|2012-03-23 06:30,23,106.8,106.8,106.8,106.8,1
20120801|2012-03-23 07:00,23,106.9,106.9,106.9,106.9,1
20120801|2012-03-23 07:30,23,107.1,107.18,107.1,107.18,2
20120801|2012-03-23 08:00,23,107.3,107.3,107,107,11
20120801|2012-03-23 08:30,23,106.8,109.35,106.57,108.5,104
20120801|2012-03-23 09:00,23,107.77,108.47,107.77,108.47,128
20120801|2012-03-23 09:30,23,108.36,108.36,108.24,108.24,2
20120801|2012-03-23 11:00,23,108.43,108.43,108.38,108.38,11
20120801|2012-03-23 12:00,23,108.34,108.37,108.15,108.18,7
20120801|2012-03-23 12:30,23,108.19,108.19,108.19,108.19,1
20120801|2012-03-23 13:00,23,108.08,108.08,108.07,108.07,2
20120801|2012-03-23 13:30,23,108.08,108.09,108.07,108.09,5
20120801|2012-03-23 14:00,23,108.09,108.09,108.09,108.09,1
20120801|2012-03-26 02:30,26,107.65,107.65,107.65,107.65,2
20120801|2012-03-26 04:00,26,107.57,107.57,107.57,107.57,1
20120801|2012-03-26 06:00,26,108.18,108.18,108.18,108.18,5
20120801|2012-03-26 07:00,26,108.2,108.2,108.13,108.13,10
20120801|2012-03-26 07:30,26,108.39,108.39,108.39,108.39,1
20120801|2012-03-26 08:00,26,108.37,108.37,108.35,108.35,2
20120801|2012-03-26 08:30,26,108.2,108.2,108.2,108.2,5
20120801|2012-03-26 09:00,26,108.17,108.17,108.17,108.17,1
20120801|2012-03-26 09:30,26,108.14,108.14,108.13,108.13,5
20120801|2012-03-26 10:00,26,108.27,108.27,108.27,108.27,4
20120801|2012-03-26 10:30,26,108.1,108.1,108.1,108.1,1
20120801|2012-03-26 11:30,26,108.13,108.13,108.13,108.13,2
20120801|2012-03-26 12:00,26,108.16,108.16,107.93,107.93,9
20120801|2012-03-26 12:30,26,108.22,108.23,108.22,108.23,3
20120801|2012-03-26 13:00,26,108.27,108.41,108.27,108.41,13
20120801|2012-03-26 13:30,26,108.4,108.45,108.37,108.45,18
20120801|2012-03-27 02:30,27,108.2,108.26,108.2,108.26,2
20120801|2012-03-27 03:00,27,108.38,108.46,108.38,108.46,3
20120801|2012-03-27 04:00,27,108.52,108.71,108.52,108.7,4
20120801|2012-03-27 04:30,27,108.6,108.6,108.6,108.6,1
20120801|2012-03-27 05:00,27,108.54,108.54,108.54,108.54,1
20120801|2012-03-27 06:00,27,108.49,108.49,108.49,108.49,1
20120801|2012-03-27 07:30,27,108.1,108.4,108.1,108.36,15
20120801|2012-03-27 08:30,27,108.49,108.89,108.49,108.81,207
20120801|2012-03-27 09:00,27,108.94,108.94,108.63,108.72,44
20120801|2012-03-27 09:30,27,108.85,108.85,108.84,108.84,3
20120801|2012-03-27 10:00,27,108.35,108.35,107.87,108.03,30
20120801|2012-03-27 10:30,27,108.23,108.23,108.23,108.23,1
20120801|2012-03-27 11:00,27,108.29,108.29,108.29,108.29,10
20120801|2012-03-27 11:30,27,108.25,108.25,108.25,108.25,10
20120801|2012-03-27 13:00,27,108.65,108.69,108.65,108.69,3
20120801|2012-03-27 13:30,27,108.63,108.63,108.63,108.63,1
20120801|2012-03-27 14:00,27,108.62,108.62,108.62,108.62,1
20120801|2012-03-27 16:00,27,108.09,108.09,108.09,108.09,1
20120801|2012-03-27 19:30,28,108.22,108.22,108.22,108.22,1
20120801|2012-03-28 03:00,28,108,108,108,108,4
20120801|2012-03-28 03:30,28,107.96,107.96,107.96,107.96,5
20120801|2012-03-28 04:00,28,107.69,107.69,107.69,107.69,4
20120801|2012-03-28 04:30,28,107.79,107.79,107.79,107.79,2
20120801|2012-03-28 05:00,28,107.6,107.6,107.6,107.6,1
20120801|2012-03-28 07:00,28,107.5,107.5,107.4,107.5,4
20120801|2012-03-28 07:30,28,107.4,107.5,107.2,107.2,7
20120801|2012-03-28 08:00,28,107,107,106.8,106.8,8
20120801|2012-03-28 08:30,28,106.9,106.9,106.6,106.86,224
20120801|2012-03-28 09:00,28,106.72,106.75,106.58,106.72,164
20120801|2012-03-28 09:30,28,106.7,106.7,106.35,106.7,42
20120801|2012-03-28 10:00,28,106.6,106.76,106.6,106.76,6
20120801|2012-03-28 10:30,28,106.53,106.53,106.22,106.22,7
20120801|2012-03-28 11:30,28,106.42,106.42,106.42,106.42,1
20120801|2012-03-28 12:30,28,106.42,106.42,106.42,106.42,1
20120801|2012-03-28 13:00,28,106.68,106.81,106.68,106.81,4
20120801|2012-03-28 13:30,28,106.82,106.9,106.82,106.9,5
20120801|2012-03-28 14:00,28,106.85,106.85,106.8,106.8,9
20120801|2012-03-28 14:30,28,106.9,106.9,106.9,106.9,1
20120801|2012-03-28 19:30,29,106.8,106.8,106.8,106.8,1
20120801|2012-03-29 00:30,29,106.6,106.7,106.6,106.7,2
20120801|2012-03-29 02:00,29,106.76,106.94,106.76,106.8,7
20120801|2012-03-29 02:30,29,106.9,106.99,106.9,106.9,6
20120801|2012-03-29 03:00,29,107.01,107.02,107.01,107.02,3
20120801|2012-03-29 03:30,29,106.91,106.91,106.79,106.79,14
20120801|2012-03-29 04:00,29,106.6,106.6,106.6,106.6,1
20120801|2012-03-29 04:30,29,106.48,106.48,106.48,106.48,1
20120801|2012-03-29 07:00,29,106.44,106.44,106.44,106.44,1
20120801|2012-03-29 07:30,29,106.44,106.44,106.44,106.44,10
20120801|2012-03-29 08:00,29,106.56,106.7,106.56,106.6,5
20120801|2012-03-29 08:30,29,106.7,106.7,105.98,105.98,103
20120801|2012-03-29 09:00,29,105.98,105.98,105.4,105.4,52
20120801|2012-03-29 09:30,29,104.95,105.1,104.66,104.9,23
20120801|2012-03-29 10:00,29,104.8,104.9,104.75,104.8,30
20120801|2012-03-29 10:30,29,104.7,104.73,104.7,104.73,7
20120801|2012-03-29 11:00,29,104.88,104.89,104.7,104.7,4
20120801|2012-03-29 11:30,29,104.68,104.8,104.42,104.8,52
20120801|2012-03-29 12:00,29,104.7,104.7,104.19,104.19,5
20120801|2012-03-29 12:30,29,104,104.22,103.82,103.82,23
20120801|2012-03-29 13:00,29,103.9,104.17,103.9,104.17,14
20120801|2012-03-29 13:30,29,104.16,104.16,104.16,104.16,1
20120801|2012-03-29 14:00,29,104.21,104.34,104.21,104.34,3
20120801|2012-03-29 14:30,29,104.47,104.47,104.47,104.47,1
20120801|2012-03-29 19:30,30,104.8,104.8,104.8,104.8,1
20120801|2012-03-30 00:30,30,104.79,104.79,104.7,104.7,3
20120801|2012-03-30 01:30,30,104.8,104.8,104.7,104.7,2
20120801|2012-03-30 02:00,30,104.8,104.94,104.8,104.94,2
20120801|2012-03-30 02:30,30,104.94,104.94,104.94,104.94,2
20120801|2012-03-30 03:00,30,104.7,104.7,104.7,104.7,1
20120801|2012-03-30 04:00,30,104.61,104.68,104.61,104.68,12
20120801|2012-03-30 04:30,30,104.8,104.85,104.8,104.85,4
20120801|2012-03-30 05:00,30,104.7,104.7,104.7,104.7,1
20120801|2012-03-30 06:30,30,104.8,104.8,104.7,104.7,2
20120801|2012-03-30 07:30,30,104.7,105.03,104.7,104.8,20
20120801|2012-03-30 08:00,30,104.6,104.7,104.6,104.7,2
20120801|2012-03-30 08:30,30,104.9,104.9,104.2,104.2,278
20120801|2012-03-30 09:00,30,104.3,104.7,104.3,104.6,5
20120801|2012-03-30 09:30,30,104.7,104.7,104.5,104.6,8
20120801|2012-03-30 10:00,30,104.7,104.9,104.7,104.8,6
20120801|2012-03-30 10:30,30,104.6,104.7,104.57,104.6,9
20120801|2012-03-30 11:00,30,104.7,104.7,104.7,104.7,1
20120801|2012-03-30 11:30,30,104.9,104.9,104.8,104.8,4
20120801|2012-03-30 12:00,30,104.9,104.9,104.9,104.9,1
20120801|2012-03-30 12:30,30,104.9,105.27,104.9,105.26,30
20120801|2012-03-30 13:00,30,104.58,104.59,104.38,104.38,12
20120801|2012-03-30 13:30,30,104.44,104.63,104.44,104.63,5
20120801|2012-03-30 14:30,30,104.48,104.48,104.48,104.48,2
20120801|2012-04-02 03:00,2,104.33,104.35,104.33,104.35,2
20120801|2012-04-02 03:30,2,104.02,104.02,103.94,103.97,3
20120801|2012-04-02 04:30,2,104.1,104.1,104.1,104.1,1
20120801|2012-04-02 07:00,2,103.96,103.96,103.96,103.96,1
20120801|2012-04-02 07:30,2,104.07,104.07,104.07,104.07,1
20120801|2012-04-02 08:00,2,103.9,103.9,103.66,103.66,2
20120801|2012-04-02 09:00,2,104.18,104.95,104.18,104.75,244
20120801|2012-04-02 09:30,2,104.85,105.15,104.85,105.15,12
20120801|2012-04-02 10:00,2,105.47,105.57,105.47,105.49,3
20120801|2012-04-02 10:30,2,105.59,105.59,105.57,105.57,2
20120801|2012-04-02 11:00,2,106,106,106,106,5
20120801|2012-04-02 11:30,2,105.98,105.98,105.98,105.98,1
20120801|2012-04-02 12:00,2,106.13,106.25,106.13,106.25,3
20120801|2012-04-02 12:30,2,106.75,106.75,106.75,106.75,1
20120801|2012-04-02 13:00,2,106.5,106.83,106.5,106.71,9
20120801|2012-04-02 14:00,2,106.72,106.72,106.65,106.72,8
20120801|2012-04-02 14:30,2,106.69,106.69,106.69,106.69,1
20120801|2012-04-03 03:30,3,105.94,105.94,105.94,105.94,1
20120801|2012-04-03 04:30,3,106,106,106,106,1
20120801|2012-04-03 05:00,3,106.01,106.01,105.96,105.96,4
20120801|2012-04-03 05:30,3,105.95,105.95,105.95,105.95,1
20120801|2012-04-03 06:30,3,105.82,105.86,105.7,105.7,8
20120801|2012-04-03 07:00,3,105.75,106.05,105.75,106.05,12
20120801|2012-04-03 07:30,3,106.09,106.09,106.09,106.09,1
20120801|2012-04-03 08:00,3,106.14,106.34,106.14,106.34,5
20120801|2012-04-03 08:30,3,106.05,106.07,106.02,106.06,129
20120801|2012-04-03 09:00,3,105.9,105.9,105.73,105.73,16
20120801|2012-04-03 09:30,3,105.9,106.58,105.9,106.29,14
20120801|2012-04-03 10:00,3,106.45,106.49,106.45,106.49,3
20120801|2012-04-03 10:30,3,106.08,106.24,106.08,106.24,4
20120801|2012-04-03 11:00,3,105.93,105.93,105.9,105.9,12
20120801|2012-04-03 11:30,3,106.13,106.15,106.13,106.15,4
20120801|2012-04-03 12:00,3,106.02,106.02,106.02,106.02,6
20120801|2012-04-03 12:30,3,106.06,106.06,106.06,106.06,10
20120801|2012-04-03 13:00,3,105.33,105.52,105.22,105.51,13
20120801|2012-04-03 13:30,3,105.55,105.55,105.55,105.55,3
20120801|2012-04-03 14:30,3,105.6,105.6,105.6,105.6,1
20120801|2012-04-03 23:30,4,105.05,105.05,105.05,105.05,1
20120801|2012-04-04 01:30,4,105.06,105.06,105.06,105.06,1
20120801|2012-04-04 02:00,4,105.15,105.15,105.05,105.05,2
20120801|2012-04-04 02:30,4,104.95,105.05,104.95,105.05,2
20120801|2012-04-04 03:00,4,104.95,105.08,104.95,104.95,4
20120801|2012-04-04 03:30,4,104.85,104.85,104.75,104.75,4
20120801|2012-04-04 04:00,4,104.66,104.66,104.49,104.49,5
20120801|2012-04-04 04:30,4,104.65,104.85,104.65,104.85,3
20120801|2012-04-04 05:00,4,104.75,104.85,104.75,104.85,2
20120801|2012-04-04 06:00,4,104.75,104.75,104.36,104.36,5
20120801|2012-04-04 06:30,4,104.38,104.66,104.38,104.48,154
20120801|2012-04-04 07:00,4,104.48,104.48,104.27,104.37,173
20120801|2012-04-04 07:30,4,104.28,104.29,104.09,104.23,131
20120801|2012-04-04 08:00,4,104.15,104.35,104.03,104.35,232
20120801|2012-04-04 08:30,4,104.25,104.58,104.18,104.53,101
20120801|2012-04-04 09:00,4,104.25,104.38,104.18,104.32,171
20120801|2012-04-04 09:30,4,104.34,104.34,103.14,103.14,111
20120801|2012-04-04 10:30,4,102.94,103.37,102.94,103.25,150
20120801|2012-04-04 11:00,4,103.29,103.35,103.25,103.25,9
20120801|2012-04-04 11:30,4,103.08,103.24,103.05,103.24,12
20120801|2012-04-04 12:30,4,102.95,103.55,102.95,103.45,8
20120801|2012-04-04 13:00,4,103.31,103.35,103.04,103.11,19
20120801|2012-04-04 13:30,4,103.35,103.35,103.35,103.35,1
20120801|2012-04-04 14:00,4,103.55,103.55,103.55,103.55,1
20120801|2012-04-04 15:00,4,103.62,103.62,103.62,103.62,1
20120801|2012-04-04 21:30,5,103.75,103.75,103.75,103.75,1
20120801|2012-04-05 02:00,5,103.65,103.68,103.65,103.68,2
20120801|2012-04-05 02:30,5,103.63,103.91,103.6,103.91,4
20120801|2012-04-05 03:30,5,103.71,103.71,103.6,103.6,18
20120801|2012-04-05 04:00,5,103.5,103.5,103.38,103.38,3
20120801|2012-04-05 04:30,5,103.34,103.34,103.08,103.08,7
20120801|2012-04-05 05:30,5,103.35,103.35,103.25,103.35,3
20120801|2012-04-05 06:00,5,103.25,103.35,103.19,103.35,4
20120801|2012-04-05 07:00,5,103.25,103.25,103.25,103.25,1
20120801|2012-04-05 07:30,5,103.21,103.21,102.95,103.06,41
20120801|2012-04-05 08:00,5,103.35,103.35,103.25,103.25,4
20120801|2012-04-05 08:30,5,103.35,103.6,103.25,103.45,96
20120801|2012-04-05 09:00,5,103.55,103.55,103.25,103.55,4
20120801|2012-04-05 09:30,5,103.75,104.26,103.65,104.14,27
20120801|2012-04-05 10:00,5,104.3,104.38,104.3,104.3,12
20120801|2012-04-05 10:30,5,104.1,104.15,104.05,104.05,13
20120801|2012-04-05 11:00,5,104.15,104.24,104.15,104.24,3
20120801|2012-04-05 12:00,5,104.52,104.53,104.52,104.53,4
20120801|2012-04-05 12:30,5,104.34,104.34,104.34,104.34,1
20120801|2012-04-05 13:00,5,104.81,104.83,104.75,104.76,10
20120801|2012-04-05 14:00,5,104.6,104.6,104.6,104.6,1
20120801|2012-04-05 14:30,5,104.59,104.59,104.59,104.59,1
20120801|2012-04-08 17:00,8,104.05,104.05,103.65,103.75,6
20120801|2012-04-08 17:30,8,103.65,103.65,103.65,103.65,1
20120801|2012-04-08 18:00,8,103.75,103.75,103.75,103.75,1
20120801|2012-04-08 19:00,9,103.65,103.65,103.65,103.65,1
20120801|2012-04-08 20:00,9,103.45,103.55,103.45,103.55,2
20120801|2012-04-08 20:30,9,103.45,103.55,103.45,103.55,2
20120801|2012-04-08 23:30,9,103.7,103.7,103.7,103.7,1
20120801|2012-04-09 01:30,9,103.59,103.59,103.59,103.59,3
20120801|2012-04-09 04:30,9,103.45,103.45,103.25,103.25,2
20120801|2012-04-09 05:00,9,103.22,103.35,103.22,103.35,2
20120801|2012-04-09 06:30,9,103.25,103.35,103.25,103.3,3
20120801|2012-04-09 07:00,9,103.25,103.25,103.15,103.15,3
20120801|2012-04-09 07:30,9,103.35,103.35,103.25,103.25,2
20120801|2012-04-09 08:00,9,102.92,102.92,102.92,102.92,1
20120801|2012-04-09 08:30,9,103.14,103.14,103.14,103.14,1
20120801|2012-04-09 09:30,9,103.01,103.01,103.01,103.01,20
20120801|2012-04-09 10:00,9,102.5,102.5,102.5,102.5,1
20120801|2012-04-09 11:00,9,102.79,102.79,102.79,102.79,10
20120801|2012-04-09 12:30,9,103.35,103.75,103.35,103.75,4
20120801|2012-04-09 13:00,9,103.65,103.95,103.45,103.95,5
20120801|2012-04-09 13:30,9,104.11,104.11,104.02,104.02,3
20120801|2012-04-09 14:00,9,104.04,104.04,104.04,104.04,6
20120801|2012-04-09 14:30,9,104,104,104,104,1
20120801|2012-04-09 15:00,9,103.85,103.85,103.85,103.85,1
20120801|2012-04-09 19:30,10,103.95,103.95,103.95,103.95,1
20120801|2012-04-09 20:30,10,104.15,104.15,104.15,104.15,1
20120801|2012-04-09 22:00,10,104.05,104.05,104.05,104.05,1
20120801|2012-04-09 23:00,10,103.85,103.85,103.85,103.85,1
20120801|2012-04-10 00:30,10,103.65,103.75,103.65,103.75,2
20120801|2012-04-10 01:30,10,103.65,103.65,103.65,103.65,1
20120801|2012-04-10 02:00,10,103.75,103.75,103.65,103.65,2
20120801|2012-04-10 02:30,10,103.45,103.75,103.38,103.75,5
20120801|2012-04-10 03:00,10,103.79,103.79,103.79,103.79,1
20120801|2012-04-10 03:30,10,103.77,103.77,103.65,103.65,2
20120801|2012-04-10 04:00,10,103.57,103.57,103.45,103.55,3
20120801|2012-04-10 04:30,10,103.45,103.45,103.45,103.45,1
20120801|2012-04-10 05:00,10,103.39,103.39,103.28,103.36,9
20120801|2012-04-10 06:30,10,103.51,103.51,103.46,103.46,2
20120801|2012-04-10 07:00,10,103.5,103.75,103.5,103.75,4
20120801|2012-04-10 07:30,10,103.95,104.12,103.85,103.85,4
20120801|2012-04-10 08:00,10,103.95,103.95,103.65,103.75,4
20120801|2012-04-10 08:30,10,103.65,104.18,103.65,104.15,9
20120801|2012-04-10 09:00,10,104.24,104.24,103.25,103.35,85
20120801|2012-04-10 09:30,10,103.55,103.55,103.13,103.13,13
20120801|2012-04-10 10:00,10,103.15,103.26,102.9,103.05,8
20120801|2012-04-10 10:30,10,102.9,102.9,102.7,102.7,17
20120801|2012-04-10 11:00,10,102.6,102.8,102.6,102.8,3
20120801|2012-04-10 11:30,10,103.1,103.1,102.7,102.7,3
20120801|2012-04-10 12:30,10,102.8,102.8,102.7,102.8,5
20120801|2012-04-10 13:00,10,102.7,102.7,102.51,102.53,3
20120801|2012-04-10 13:30,10,102.71,102.9,102.71,102.9,7
20120801|2012-04-10 14:00,10,102.7,102.7,102.56,102.68,3
20120801|2012-04-10 14:30,10,102.8,102.85,102.7,102.75,7
20120801|2012-04-10 15:00,10,102.8,102.8,102.7,102.7,2
20120801|2012-04-11 01:00,11,102.85,102.85,102.78,102.78,2
20120801|2012-04-11 02:00,11,102.89,103.1,102.89,103.1,2
20120801|2012-04-11 02:30,11,103.03,103.03,103,103,2
20120801|2012-04-11 03:00,11,102.79,102.84,102.64,102.84,12
20120801|2012-04-11 03:30,11,103,103.08,103,103.08,2
20120801|2012-04-11 04:30,11,103.1,103.12,103,103.12,8
20120801|2012-04-11 05:00,11,103.13,103.13,103.11,103.11,3
20120801|2012-04-11 05:30,11,103.03,103.1,103,103.1,3
20120801|2012-04-11 06:00,11,103.17,103.17,103.13,103.13,2
20120801|2012-04-11 06:30,11,103,103,102.92,102.92,2
20120801|2012-04-11 07:00,11,103.1,103.1,103,103,2
20120801|2012-04-11 07:30,11,102.93,102.98,102.89,102.89,3
20120801|2012-04-11 08:00,11,102.75,103.1,102.75,103.1,2
20120801|2012-04-11 08:30,11,103,103.1,102.94,103.03,10
20120801|2012-04-11 09:00,11,102.93,103.1,102.93,103.1,8
20120801|2012-04-11 09:30,11,103.4,104,103.4,103.88,11
20120801|2012-04-11 10:00,11,103.69,103.7,103.38,103.7,11
20120801|2012-04-11 10:30,11,103.6,103.8,103.51,103.51,21
20120801|2012-04-11 11:00,11,103.7,104,103.7,104,2
20120801|2012-04-11 11:30,11,104.35,104.35,104.19,104.19,3
20120801|2012-04-11 12:00,11,104.28,104.28,104.1,104.1,17
20120801|2012-04-11 12:30,11,104.48,104.48,104.48,104.48,1
20120801|2012-04-11 13:00,11,104.41,104.41,104.2,104.25,7
20120801|2012-04-11 14:30,11,104.01,104.01,104.01,104.01,1
20120801|2012-04-11 15:00,11,103.9,103.9,103.9,103.9,1
20120801|2012-04-11 21:30,12,103.89,103.89,103.89,103.89,1
20120801|2012-04-11 22:30,12,104,104,104,104,1
20120801|2012-04-12 00:00,12,104.23,104.23,104.23,104.23,1
20120801|2012-04-12 00:30,12,104.12,104.3,104.12,104.3,3
20120801|2012-04-12 01:00,12,104.3,104.3,104.3,104.3,1
20120801|2012-04-12 01:30,12,104.39,104.39,104.39,104.39,1
20120801|2012-04-12 02:00,12,104.44,104.44,104.44,104.44,1
20120801|2012-04-12 03:00,12,104.21,104.21,104.21,104.21,3
20120801|2012-04-12 04:00,12,104.43,104.43,104.43,104.43,1
20120801|2012-04-12 05:00,12,104.37,104.5,104.37,104.5,4
20120801|2012-04-12 06:30,12,104.61,104.64,104.61,104.63,4
20120801|2012-04-12 07:00,12,104.57,104.57,104.57,104.57,1
20120801|2012-04-12 07:30,12,104.25,104.25,103.9,104.16,11
20120801|2012-04-12 08:00,12,104.05,104.32,104.05,104.32,9
20120801|2012-04-12 08:30,12,104.37,104.79,104.23,104.69,35
20120801|2012-04-12 09:00,12,104.78,105.04,104.76,104.95,127
20120801|2012-04-12 09:30,12,105.04,105.1,105.04,105.1,2
20120801|2012-04-12 10:00,12,105.33,105.33,105.24,105.26,242
20120801|2012-04-12 10:30,12,105.26,105.26,105.15,105.15,7
20120801|2012-04-12 11:00,12,104.7,104.7,104.7,104.7,2
20120801|2012-04-12 11:30,12,104.95,104.96,104.85,104.85,3
20120801|2012-04-12 12:00,12,104.94,104.94,104.84,104.84,2
20120801|2012-04-12 12:30,12,104.6,104.6,104.6,104.6,8
20120801|2012-04-12 13:00,12,104.83,104.83,104.83,104.83,1
20120801|2012-04-12 13:30,12,104.97,104.97,104.97,104.97,1
20120801|2012-04-12 14:00,12,104.97,104.98,104.96,104.98,32
20120801|2012-04-12 14:30,12,104.98,104.98,104.98,104.98,2
20120801|2012-04-12 15:00,12,104.99,105.06,104.99,105.06,14
20120801|2012-04-12 15:30,12,105.07,105.07,105.07,105.07,1
20120801|2012-04-13 01:00,13,104.45,104.45,104.43,104.43,6
20120801|2012-04-13 01:30,13,104.43,104.43,104.43,104.43,6
20120801|2012-04-13 03:00,13,104.45,104.45,104.31,104.31,10
20120801|2012-04-13 03:30,13,104.3,104.31,104.28,104.31,3
20120801|2012-04-13 04:00,13,104.29,104.35,104.29,104.35,3
20120801|2012-04-13 05:00,13,104.39,104.45,104.34,104.45,16
20120801|2012-04-13 05:30,13,104.71,104.71,104.71,104.71,1
20120801|2012-04-13 06:00,13,104.78,104.78,104.78,104.78,1
20120801|2012-04-13 07:00,13,104.57,104.68,104.57,104.68,4
20120801|2012-04-13 07:30,13,104.48,104.58,104.43,104.58,3
20120801|2012-04-13 08:00,13,104.85,104.85,104.51,104.51,2
20120801|2012-04-13 08:30,13,104.46,104.57,104.46,104.57,3
20120801|2012-04-13 09:00,13,104.37,104.37,103.94,104.14,28
20120801|2012-04-13 09:30,13,104.07,104.6,104.07,104.51,92
20120801|2012-04-13 10:00,13,104.55,104.59,104.34,104.59,79
20120801|2012-04-13 10:30,13,104.34,104.34,104.29,104.29,4
20120801|2012-04-13 11:00,13,104.35,104.35,104.11,104.23,23
20120801|2012-04-13 11:30,13,104.22,104.22,104.22,104.22,1
20120801|2012-04-13 12:00,13,104.24,104.3,104.24,104.27,11
20120801|2012-04-13 12:30,13,104.28,104.31,104.16,104.23,26
20120801|2012-04-13 13:00,13,104.19,104.27,104.19,104.23,18
20120801|2012-04-13 14:00,13,104.21,104.21,104.21,104.21,1
20120801|2012-04-15 23:30,16,103.47,103.47,103.47,103.47,2
20120801|2012-04-16 01:30,16,103.45,103.45,103.45,103.45,1
20120801|2012-04-16 02:30,16,103.5,103.5,103.37,103.44,3
20120801|2012-04-16 03:00,16,103.34,103.4,103.34,103.4,3
20120801|2012-04-16 03:30,16,103.51,103.73,103.51,103.73,2
20120801|2012-04-16 04:00,16,103.64,103.7,103.64,103.7,2
20120801|2012-04-16 04:30,16,103.82,103.86,103.72,103.86,6
20120801|2012-04-16 05:00,16,104.11,104.11,104.09,104.09,4
20120801|2012-04-16 05:30,16,104.14,104.14,103.88,103.88,2
20120801|2012-04-16 06:30,16,103.7,103.7,103.7,103.7,1
20120801|2012-04-16 07:00,16,103.65,103.8,103.59,103.8,3
20120801|2012-04-16 08:30,16,104.22,104.59,104.22,104.5,10
20120801|2012-04-16 09:00,16,104.06,104.06,103.18,103.33,80
20120801|2012-04-16 09:30,16,103.57,103.71,103.42,103.58,60
20120801|2012-04-16 10:00,16,103.54,103.6,103.45,103.51,18
20120801|2012-04-16 10:30,16,103.34,103.37,103.28,103.37,8
20120801|2012-04-16 11:00,16,103.46,103.55,103.44,103.44,3
20120801|2012-04-16 12:00,16,104.12,104.16,104.04,104.16,4
20120801|2012-04-16 12:30,16,104.27,104.36,104.1,104.18,15
20120801|2012-04-16 13:00,16,104.15,104.34,104.15,104.2,52
20120801|2012-04-16 13:30,16,104.21,104.21,104.2,104.2,14
20120801|2012-04-16 14:30,16,104.27,104.32,104.27,104.32,24
20120801|2012-04-16 15:00,16,104.3,104.3,104.3,104.3,1
20120801|2012-04-17 01:00,17,104.11,104.14,104.1,104.12,5
20120801|2012-04-17 01:30,17,103.97,103.97,103.97,103.97,1
20120801|2012-04-17 02:00,17,104.2,104.2,104.2,104.2,1
20120801|2012-04-17 02:30,17,104.37,104.37,104.37,104.37,1
20120801|2012-04-17 03:00,17,104.37,104.42,104.37,104.42,2
20120801|2012-04-17 03:30,17,104.61,104.67,104.61,104.67,2
20120801|2012-04-17 04:00,17,104.85,104.87,104.73,104.73,4
20120801|2012-04-17 04:30,17,104.82,104.82,104.82,104.82,1
20120801|2012-04-17 05:00,17,104.8,104.8,104.8,104.8,1
20120801|2012-04-17 05:30,17,104.69,104.81,104.68,104.81,5
20120801|2012-04-17 07:00,17,105.1,105.17,105.1,105.17,9
20120801|2012-04-17 07:30,17,105.01,105.01,105.01,105.01,1
20120801|2012-04-17 08:00,17,105.43,106.19,105.43,105.9,18
20120801|2012-04-17 08:30,17,106.02,106.03,105.6,105.74,76
20120801|2012-04-17 09:00,17,105.88,105.93,105.85,105.85,16
20120801|2012-04-17 09:30,17,105.9,105.9,105.87,105.87,2
20120801|2012-04-17 10:00,17,105.68,105.74,105.62,105.69,39
20120801|2012-04-17 10:30,17,105.55,105.67,105.54,105.61,16
20120801|2012-04-17 11:00,17,105.71,105.71,105.5,105.71,20
20120801|2012-04-17 11:30,17,105.67,105.67,105.67,105.67,1
20120801|2012-04-17 12:00,17,105.6,105.6,105.52,105.52,3
20120801|2012-04-17 12:30,17,105.64,105.64,105.64,105.64,5
20120801|2012-04-17 13:00,17,105.45,105.47,105.28,105.44,26
20120801|2012-04-17 14:00,17,105.51,105.51,105.51,105.51,1
20120801|2012-04-17 15:00,17,105.45,105.45,105.41,105.41,9
20120801|2012-04-18 01:00,18,105.61,105.61,105.61,105.61,1
20120801|2012-04-18 02:00,18,105.47,105.47,105.47,105.47,1
20120801|2012-04-18 02:30,18,105.38,105.38,105.38,105.38,1
20120801|2012-04-18 03:30,18,105.66,105.66,105.66,105.66,1
20120801|2012-04-18 04:30,18,105.3,105.3,105.3,105.3,1
20120801|2012-04-18 05:00,18,105.35,105.4,105.35,105.38,3
20120801|2012-04-18 05:30,18,105.32,105.33,105.27,105.27,18
20120801|2012-04-18 06:00,18,105.24,105.26,105.24,105.26,4
20120801|2012-04-18 06:30,18,105.18,105.18,105.14,105.14,2
20120801|2012-04-18 07:00,18,105.18,105.18,105.18,105.18,1
20120801|2012-04-18 07:30,18,105.28,105.3,104.8,104.8,9
20120801|2012-04-18 08:00,18,104.81,104.81,104.81,104.81,1
20120801|2012-04-18 09:00,18,105.1,105.11,104.69,104.76,31
20120801|2012-04-18 09:30,18,105.25,105.25,104.59,104.59,27
20120801|2012-04-18 10:00,18,104.56,104.56,104,104.06,25
20120801|2012-04-18 10:30,18,103.96,104,103.83,104,6
20120801|2012-04-18 11:00,18,103.97,103.97,103.65,103.65,4
20120801|2012-04-18 11:30,18,103.78,103.78,103.68,103.7,6
20120801|2012-04-18 12:00,18,103.65,104.02,103.65,104,18
20120801|2012-04-18 12:30,18,103.87,103.87,103.87,103.87,2
20120801|2012-04-18 13:00,18,103.75,103.91,103.6,103.89,16
20120801|2012-04-18 13:30,18,103.94,103.94,103.94,103.94,1
20120801|2012-04-18 14:00,18,103.97,103.97,103.97,103.97,3
20120801|2012-04-18 14:30,18,103.99,103.99,103.99,103.99,1
20120801|2012-04-19 01:00,19,103.85,103.9,103.85,103.9,2
20120801|2012-04-19 01:30,19,103.93,103.93,103.93,103.93,1
20120801|2012-04-19 02:00,19,103.98,103.98,103.98,103.98,1
20120801|2012-04-19 03:00,19,104.24,104.24,104.18,104.18,6
20120801|2012-04-19 03:30,19,104.28,104.28,104.28,104.28,1
20120801|2012-04-19 04:00,19,104.33,104.33,104.31,104.31,6
20120801|2012-04-19 04:30,19,104.35,104.35,104.34,104.34,4
20120801|2012-04-19 05:00,19,104.24,104.25,104.24,104.25,5
20120801|2012-04-19 05:30,19,104.22,104.22,104.2,104.2,50
20120801|2012-04-19 06:00,19,103.97,103.97,103.97,103.97,1
20120801|2012-04-19 06:30,19,103.99,104.05,103.9,103.98,7
20120801|2012-04-19 07:00,19,104.01,104.01,104.01,104.01,1
20120801|2012-04-19 07:30,19,103.78,103.78,103.64,103.71,6
20120801|2012-04-19 08:00,19,103.65,103.65,103.55,103.55,2
20120801|2012-04-19 08:30,19,103.81,103.81,103.81,103.81,1
20120801|2012-04-19 09:00,19,103.78,103.78,103.41,103.68,16
20120801|2012-04-19 09:30,19,103.75,104.15,103.69,104.05,37
20120801|2012-04-19 10:00,19,104.08,104.08,103.94,103.94,3
20120801|2012-04-19 11:00,19,103.68,103.68,103.59,103.59,2
20120801|2012-04-19 11:30,19,103.73,103.78,103.73,103.78,3
20120801|2012-04-19 12:00,19,103.73,103.8,103.73,103.8,2
20120801|2012-04-19 13:00,19,103.26,103.74,102.95,103.57,25
20120801|2012-04-19 14:00,19,103.5,103.61,103.5,103.61,2
20120801|2012-04-19 14:30,19,103.77,103.77,103.77,103.77,1
20120801|2012-04-19 15:30,19,103.79,103.79,103.79,103.79,2
20120801|2012-04-19 23:30,20,103.93,103.93,103.93,103.93,1
20120801|2012-04-20 00:30,20,103.99,103.99,103.99,103.99,2
20120801|2012-04-20 02:00,20,103.94,103.94,103.86,103.86,7
20120801|2012-04-20 02:30,20,103.93,103.98,103.93,103.98,7
20120801|2012-04-20 03:00,20,104.03,104.15,104.03,104.05,3
20120801|2012-04-20 03:30,20,103.98,103.98,103.83,103.9,6
20120801|2012-04-20 04:00,20,103.89,103.89,103.84,103.84,3
20120801|2012-04-20 04:30,20,103.93,103.98,103.93,103.98,3
20120801|2012-04-20 05:00,20,104.17,104.22,104.17,104.22,11
20120801|2012-04-20 05:30,20,104.25,104.25,104.25,104.25,1
20120801|2012-04-20 06:00,20,104.15,104.16,104,104,13
20120801|2012-04-20 06:30,20,104.05,104.12,104.04,104.12,4
20120801|2012-04-20 07:00,20,104.22,104.51,104.22,104.51,20
20120801|2012-04-20 07:30,20,104.46,104.78,104.46,104.62,10
20120801|2012-04-20 08:00,20,105.08,105.36,105.05,105.36,37
20120801|2012-04-20 08:30,20,105.2,105.2,105.2,105.2,10
20120801|2012-04-20 09:00,20,105.12,105.26,105.1,105.1,52
20120801|2012-04-20 09:30,20,105.2,105.2,104.93,104.97,64
20120801|2012-04-20 10:00,20,104.96,104.96,104.73,104.9,28
20120801|2012-04-20 10:30,20,105.09,105.1,105.09,105.1,16
20120801|2012-04-20 11:00,20,104.96,104.96,104.75,104.75,19
20120801|2012-04-20 11:30,20,104.9,104.92,104.89,104.92,7
20120801|2012-04-20 12:30,20,104.68,104.74,104.6,104.64,5
20120801|2012-04-20 13:00,20,104.52,104.68,104.1,104.68,146
20120801|2012-04-20 13:30,20,104.63,104.63,104.6,104.6,2
20120801|2012-04-20 14:30,20,104.76,104.79,104.76,104.79,2
20120801|2012-04-22 20:30,23,104.48,104.48,104.48,104.48,1
20120801|2012-04-23 02:00,23,104.27,104.28,104.19,104.19,8
20120801|2012-04-23 02:30,23,104.1,104.14,104.06,104.06,4
20120801|2012-04-23 03:00,23,103.99,104.09,103.99,104.09,2
20120801|2012-04-23 03:30,23,104.03,104.03,104.03,104.03,1
20120801|2012-04-23 04:00,23,103.93,103.94,103.81,103.81,63
20120801|2012-04-23 04:30,23,103.86,103.94,103.86,103.94,3
20120801|2012-04-23 05:00,23,103.89,103.91,103.89,103.89,3
20120801|2012-04-23 05:30,23,103.89,103.89,103.87,103.87,18
20120801|2012-04-23 06:00,23,103.8,103.85,103.8,103.83,22
20120801|2012-04-23 06:30,23,103.85,103.85,103.75,103.75,5
20120801|2012-04-23 07:00,23,103.55,103.56,103.55,103.56,8
20120801|2012-04-23 07:30,23,103.59,103.61,103.49,103.49,8
20120801|2012-04-23 08:00,23,103.19,103.2,102.84,103.01,16
20120801|2012-04-23 08:30,23,103.05,103.17,102.79,102.79,19
20120801|2012-04-23 09:00,23,102.94,102.95,102.65,102.74,141
20120801|2012-04-23 09:30,23,102.99,103.03,102.93,103.03,27
20120801|2012-04-23 10:00,23,102.87,102.94,102.87,102.92,16
20120801|2012-04-23 10:30,23,102.9,102.9,102.89,102.89,25
20120801|2012-04-23 11:00,23,103.13,103.13,103.13,103.13,2
20120801|2012-04-23 11:30,23,103.2,103.24,103.2,103.24,11
20120801|2012-04-23 12:00,23,103.3,103.58,103.3,103.58,55
20120801|2012-04-23 12:30,23,103.61,103.7,103.51,103.58,51
20120801|2012-04-23 13:00,23,103.6,103.97,103.47,103.96,66
20120801|2012-04-23 13:30,23,103.91,103.91,103.84,103.84,32
20120801|2012-04-23 14:30,23,103.96,103.96,103.96,103.96,3
20120801|2012-04-23 15:30,23,103.92,103.92,103.92,103.92,4
20120801|2012-04-23 20:30,24,103.92,104.02,103.92,104.01,3
20120801|2012-04-23 21:30,24,104.01,104.01,104.01,104.01,2
20120801|2012-04-23 23:30,24,103.75,103.76,103.75,103.76,2
20120801|2012-04-24 00:00,24,103.67,103.67,103.67,103.67,3
20120801|2012-04-24 01:00,24,103.76,103.76,103.76,103.76,2
20120801|2012-04-24 02:30,24,103.89,103.89,103.88,103.89,4
20120801|2012-04-24 03:00,24,103.87,104.1,103.87,104.1,6
20120801|2012-04-24 03:30,24,104.04,104.04,104.04,104.04,1
20120801|2012-04-24 04:00,24,103.98,103.99,103.98,103.98,6
20120801|2012-04-24 05:00,24,103.9,103.9,103.8,103.8,9
20120801|2012-04-24 05:30,24,103.88,103.9,103.88,103.9,2
20120801|2012-04-24 06:00,24,104.01,104.01,104.01,104.01,1
20120801|2012-04-24 06:30,24,104.12,104.3,104.12,104.3,5
20120801|2012-04-24 07:00,24,104.26,104.4,104.21,104.29,12
20120801|2012-04-24 07:30,24,104.1,104.2,103.99,104.02,9
20120801|2012-04-24 08:00,24,104.05,104.8,104.05,104.8,50
20120801|2012-04-24 08:30,24,104.78,104.78,104.4,104.41,65
20120801|2012-04-24 09:00,24,104.59,104.74,104.46,104.46,21
20120801|2012-04-24 09:30,24,104.5,104.58,104.43,104.46,12
20120801|2012-04-24 10:00,24,104.4,104.5,104.35,104.45,6
20120801|2012-04-24 10:30,24,104.25,104.3,104.24,104.25,58
20120801|2012-04-24 11:00,24,104.26,104.37,104.26,104.37,9
20120801|2012-04-24 11:30,24,104.35,104.35,104.18,104.18,12
20120801|2012-04-24 12:00,24,104.23,104.23,104.04,104.11,14
20120801|2012-04-24 12:30,24,104.05,104.09,104.05,104.05,3
20120801|2012-04-24 13:00,24,103.85,104.35,103.85,104.31,68
20120801|2012-04-24 13:30,24,104.29,104.29,104.25,104.29,3
20120801|2012-04-24 14:00,24,104.35,104.35,104.25,104.25,2
20120801|2012-04-24 14:30,24,104.27,104.27,104.27,104.27,2
20120801|2012-04-24 15:00,24,104.3,104.35,104.3,104.35,5
20120801|2012-04-24 15:30,24,104.55,104.56,104.55,104.55,8
20120801|2012-04-24 20:00,25,104.45,104.45,104.45,104.45,1
20120801|2012-04-24 20:30,25,104.37,104.37,104.37,104.37,1
20120801|2012-04-24 23:30,25,104.38,104.38,104.38,104.38,1
20120801|2012-04-25 02:00,25,104.55,104.57,104.55,104.57,5
20120801|2012-04-25 02:30,25,104.56,104.56,104.56,104.56,10
20120801|2012-04-25 03:00,25,104.71,104.85,104.71,104.85,8
20120801|2012-04-25 03:30,25,104.77,104.77,104.77,104.77,2
20120801|2012-04-25 04:00,25,104.84,104.84,104.79,104.79,2
20120801|2012-04-25 04:30,25,104.76,104.76,104.76,104.76,1
20120801|2012-04-25 05:00,25,104.85,104.87,104.85,104.85,3
20120801|2012-04-25 06:00,25,104.84,104.94,104.84,104.94,8
20120801|2012-04-25 06:30,25,104.84,105.02,104.84,105.02,63
20120801|2012-04-25 07:00,25,105.03,105.2,105.03,105.2,10
20120801|2012-04-25 07:30,25,104.95,105.06,104.14,104.25,50
20120801|2012-04-25 08:00,25,104.45,104.65,104.4,104.63,23
20120801|2012-04-25 08:30,25,104.65,104.68,104.49,104.49,16
20120801|2012-04-25 09:00,25,104.56,104.61,104.52,104.61,52
20120801|2012-04-25 09:30,25,104.47,104.65,103.89,104.04,59
20120801|2012-04-25 10:00,25,103.9,104.18,103.88,104.16,44
20120801|2012-04-25 10:30,25,104.05,104.21,104.05,104.2,18
20120801|2012-04-25 11:00,25,104.19,104.2,104.09,104.11,8
20120801|2012-04-25 11:30,25,103.99,104.28,103.99,104.26,11
20120801|2012-04-25 12:00,25,104.45,104.73,104.35,104.7,115
20120801|2012-04-25 12:30,25,104.73,105.18,104.73,105.15,11
20120801|2012-04-25 13:00,25,104.95,104.99,104.79,104.81,106
20120801|2012-04-25 13:30,25,104.84,104.84,104.84,104.84,1
20120801|2012-04-25 14:00,25,104.82,104.82,104.75,104.77,7
20120801|2012-04-25 15:00,25,104.85,104.85,104.85,104.85,1
20120801|2012-04-25 16:00,25,104.75,104.75,104.75,104.75,1
20120801|2012-04-25 23:30,26,104.85,104.85,104.85,104.85,1
20120801|2012-04-26 01:00,26,104.88,104.88,104.87,104.87,8
20120801|2012-04-26 01:30,26,104.94,104.94,104.94,104.94,3
20120801|2012-04-26 02:00,26,104.8,105.05,104.77,105.05,5
20120801|2012-04-26 02:30,26,105.13,105.13,105.04,105.04,5
20120801|2012-04-26 03:00,26,105.13,105.13,104.95,105.05,3
20120801|2012-04-26 03:30,26,104.95,104.95,104.95,104.95,1
20120801|2012-04-26 04:00,26,104.85,104.95,104.75,104.76,33
20120801|2012-04-26 05:00,26,104.72,104.72,104.7,104.7,6
20120801|2012-04-26 05:30,26,104.63,104.63,104.63,104.63,1
20120801|2012-04-26 06:30,26,104.75,104.85,104.74,104.85,12
20120801|2012-04-26 07:00,26,104.95,104.95,104.95,104.95,50
20120801|2012-04-26 07:30,26,104.75,104.85,104.6,104.85,21
20120801|2012-04-26 08:00,26,104.8,105.05,104.8,104.92,12
20120801|2012-04-26 08:30,26,105.04,105.13,104.8,104.8,18
20120801|2012-04-26 09:00,26,104.88,105.1,104.87,105.1,150
20120801|2012-04-26 09:30,26,104.95,105.58,104.95,105.4,264
20120801|2012-04-26 10:00,26,105.41,105.57,105.41,105.45,241
20120801|2012-04-26 10:30,26,105.37,105.41,105.32,105.34,12
20120801|2012-04-26 11:00,26,105.35,105.35,105.27,105.27,7
20120801|2012-04-26 11:30,26,105.16,105.27,105.15,105.27,13
20120801|2012-04-26 12:30,26,105.2,105.42,105.2,105.42,5
20120801|2012-04-26 13:00,26,105.1,105.39,105.1,105.3,6
20120801|2012-04-26 13:30,26,105.29,105.29,105.29,105.29,50
20120801|2012-04-26 14:30,26,105.21,105.21,105.16,105.16,56
20120801|2012-04-26 16:00,26,104.97,104.97,104.85,104.85,76
20120801|2012-04-26 20:30,27,104.8,104.8,104.8,104.8,1
20120801|2012-04-26 21:30,27,104.84,104.84,104.84,104.84,5
20120801|2012-04-26 23:30,27,104.75,104.75,104.75,104.75,1
20120801|2012-04-27 01:00,27,104.69,104.69,104.69,104.69,2
20120801|2012-04-27 02:00,27,104.65,104.69,104.5,104.58,24
20120801|2012-04-27 02:30,27,104.69,104.85,104.67,104.85,7
20120801|2012-04-27 03:00,27,104.83,104.83,104.83,104.83,25
20120801|2012-04-27 03:30,27,104.87,104.88,104.87,104.88,3
20120801|2012-04-27 04:00,27,104.94,104.96,104.91,104.91,12
20120801|2012-04-27 04:30,27,104.96,104.96,104.92,104.92,2
20120801|2012-04-27 05:00,27,104.79,104.79,104.79,104.79,1
20120801|2012-04-27 05:30,27,104.92,104.98,104.92,104.97,5
20120801|2012-04-27 06:00,27,105.05,105.05,104.95,104.95,2
20120801|2012-04-27 06:30,27,105.05,105.05,105.05,105.05,1
20120801|2012-04-27 07:00,27,105.22,105.22,105.13,105.13,8
20120801|2012-04-27 07:30,27,104.99,105.11,104.89,105.05,10
20120801|2012-04-27 08:00,27,105.32,105.32,105.16,105.16,63
20120801|2012-04-27 08:30,27,104.95,105.05,104.95,105.05,2
20120801|2012-04-27 09:00,27,105.01,105.01,104.75,104.95,26
20120801|2012-04-27 09:30,27,105.02,105.12,104.95,105.05,5
20120801|2012-04-27 10:00,27,105.12,105.12,104.95,104.95,41
20120801|2012-04-27 10:30,27,104.84,104.84,104.79,104.79,30
20120801|2012-04-27 11:30,27,104.9,105.05,104.87,105.05,7
20120801|2012-04-27 12:00,27,105.26,105.26,105.26,105.26,5
20120801|2012-04-27 12:30,27,105.4,105.42,105.4,105.42,2
20120801|2012-04-27 13:00,27,105.51,105.66,105.48,105.57,10
20120801|2012-04-27 13:30,27,105.53,105.57,105.51,105.57,7
20120801|2012-04-27 14:00,27,105.63,105.63,105.56,105.56,2
20120801|2012-04-27 14:30,27,105.38,105.39,105.38,105.38,10
20120801|2012-04-27 15:00,27,105.44,105.44,105.44,105.44,8
20120801|2012-04-30 01:00,30,105.7,105.7,105.7,105.7,2
20120801|2012-04-30 02:00,30,105.54,105.54,105.52,105.53,5
20120801|2012-04-30 02:30,30,105.62,105.62,105.62,105.62,1
20120801|2012-04-30 03:00,30,105.47,105.47,105.47,105.47,1
20120801|2012-04-30 03:30,30,105.35,105.39,105.33,105.39,31
20120801|2012-04-30 04:00,30,105.39,105.41,105.16,105.16,15
20120801|2012-04-30 04:30,30,105.15,105.16,105.05,105.11,44
20120801|2012-04-30 05:00,30,104.95,104.95,104.93,104.93,5
20120801|2012-04-30 05:30,30,104.97,104.97,104.82,104.82,5
20120801|2012-04-30 06:00,30,105.05,105.05,105.02,105.02,3
20120801|2012-04-30 06:30,30,105.07,105.07,104.86,104.86,53
20120801|2012-04-30 07:30,30,104.87,105.05,104.87,105.05,2
20120801|2012-04-30 08:00,30,104.99,104.99,104.64,104.85,11
20120801|2012-04-30 08:30,30,104.98,104.98,104.8,104.82,16
20120801|2012-04-30 09:00,30,104.75,105.3,104.75,105.2,49
20120801|2012-04-30 09:30,30,105.16,105.18,104.9,104.96,16
20120801|2012-04-30 10:00,30,104.99,105.03,104.88,104.93,51
20120801|2012-04-30 10:30,30,105,105.05,104.96,105,13
20120801|2012-04-30 11:00,30,105.09,105.09,105.09,105.09,5
20120801|2012-04-30 11:30,30,105.15,105.24,105.15,105.23,46
20120801|2012-04-30 12:00,30,105.12,105.21,105.12,105.21,9
20120801|2012-04-30 12:30,30,105.21,105.29,105.21,105.29,2
20120801|2012-04-30 13:00,30,105.62,105.78,105.48,105.55,41
20120801|2012-04-30 13:30,30,105.57,105.57,105.57,105.57,2
20120801|2012-04-30 14:30,30,105.48,105.48,105.48,105.48,2
20120801|2012-04-30 20:30,1,105.35,105.35,105.35,105.35,1
20120801|2012-05-01 00:30,1,105.36,105.36,105.36,105.36,1
20120801|2012-05-01 02:30,1,105.41,105.46,105.41,105.46,2
20120801|2012-05-01 03:00,1,105.59,105.64,105.59,105.63,3
20120801|2012-05-01 03:30,1,105.59,105.59,105.59,105.59,1
20120801|2012-05-01 04:00,1,105.44,105.44,105.44,105.44,1
20120801|2012-05-01 05:00,1,105.15,105.15,105.11,105.11,5
20120801|2012-05-01 05:30,1,105.18,105.25,105.18,105.25,4
20120801|2012-05-01 06:00,1,105.31,105.31,105.31,105.31,1
20120801|2012-05-01 06:30,1,105.32,105.49,105.32,105.49,2
20120801|2012-05-01 07:00,1,105.37,105.44,105.34,105.41,10
20120801|2012-05-01 07:30,1,105.52,105.52,105.48,105.48,2
20120801|2012-05-01 08:00,1,105.28,105.38,105.25,105.38,5
20120801|2012-05-01 08:30,1,105.37,105.38,105.37,105.38,3
20120801|2012-05-01 09:00,1,105.58,106.45,105.48,106.45,94
20120801|2012-05-01 09:30,1,106.45,106.85,106.41,106.71,31
20120801|2012-05-01 10:00,1,106.7,106.81,106.58,106.63,55
20120801|2012-05-01 11:00,1,106.65,106.71,106.65,106.71,6
20120801|2012-05-01 12:00,1,106.89,106.93,106.77,106.89,215
20120801|2012-05-01 12:30,1,106.96,106.96,106.71,106.71,59
20120801|2012-05-01 13:00,1,106.87,106.95,106.72,106.75,45
20120801|2012-05-01 13:30,1,106.72,106.72,106.72,106.72,1
20120801|2012-05-01 14:00,1,106.65,106.65,106.58,106.58,22
20120801|2012-05-01 14:30,1,106.57,106.57,106.57,106.57,1
20120801|2012-05-01 15:30,1,106.54,106.54,106.54,106.54,6
20120801|2012-05-01 16:00,1,106.55,106.55,106.55,106.55,6
20120801|2012-05-01 20:00,2,106.37,106.37,106.37,106.37,1
20120801|2012-05-01 21:30,2,106.47,106.47,106.47,106.47,1
20120801|2012-05-01 22:30,2,106.52,106.52,106.52,106.52,2
20120801|2012-05-02 00:30,2,106.37,106.43,106.37,106.43,87
20120801|2012-05-02 01:00,2,106.43,106.45,106.41,106.41,19
20120801|2012-05-02 01:30,2,106.47,106.47,106.47,106.47,1
20120801|2012-05-02 02:00,2,106.53,106.57,106.5,106.54,10
20120801|2012-05-02 02:30,2,106.43,106.43,106.27,106.38,43
20120801|2012-05-02 03:00,2,106.37,106.49,106.29,106.49,116
20120801|2012-05-02 03:30,2,106.37,106.37,106.37,106.37,1
20120801|2012-05-02 04:00,2,106.39,106.47,106.37,106.37,16
20120801|2012-05-02 04:30,2,106.32,106.32,106.32,106.32,4
20120801|2012-05-02 05:00,2,106.34,106.34,106.34,106.34,1
20120801|2012-05-02 05:30,2,106.34,106.34,106.17,106.17,5
20120801|2012-05-02 06:00,2,106.27,106.27,106.27,106.27,1
20120801|2012-05-02 06:30,2,106.29,106.29,106.29,106.29,1
20120801|2012-05-02 07:00,2,106.36,106.47,106.28,106.47,7
20120801|2012-05-02 07:30,2,106.37,106.4,106.17,106.32,12
20120801|2012-05-02 08:00,2,106.2,106.33,106.2,106.28,8
20120801|2012-05-02 08:30,2,106.24,106.34,106.24,106.34,31
20120801|2012-05-02 09:00,2,106.29,106.29,106.05,106.18,38
20120801|2012-05-02 09:30,2,106.01,106.11,105.88,105.99,64
20120801|2012-05-02 10:00,2,106,106.17,105.5,105.53,80
20120801|2012-05-02 10:30,2,105.63,105.75,105.58,105.69,31
20120801|2012-05-02 11:00,2,105.59,105.95,105.51,105.95,18
20120801|2012-05-02 11:30,2,105.87,105.89,105.87,105.89,3
20120801|2012-05-02 12:30,2,105.94,105.97,105.94,105.94,11
20120801|2012-05-02 13:00,2,105.88,105.88,105.64,105.86,66
20120801|2012-05-02 13:30,2,105.85,105.85,105.83,105.83,2
20120801|2012-05-02 14:30,2,105.99,105.99,105.99,105.99,2
20120801|2012-05-02 15:30,2,105.95,105.95,105.93,105.93,17
20120801|2012-05-02 22:00,3,105.69,105.69,105.69,105.69,2
20120801|2012-05-03 01:00,3,105.77,105.81,105.77,105.81,2
20120801|2012-05-03 01:30,3,105.79,105.79,105.53,105.53,6
20120801|2012-05-03 02:00,3,105.59,105.74,105.59,105.69,9
20120801|2012-05-03 03:00,3,105.69,105.69,105.69,105.69,2
20120801|2012-05-03 03:30,3,105.62,105.62,105.47,105.53,8
20120801|2012-05-03 04:00,3,105.57,105.57,105.34,105.34,9
20120801|2012-05-03 04:30,3,105.37,105.4,105.37,105.38,5
20120801|2012-05-03 05:00,3,105.5,105.5,105.5,105.5,25
20120801|2012-05-03 05:30,3,105.52,105.52,105.52,105.52,2
20120801|2012-05-03 06:00,3,105.48,105.49,105.48,105.49,5
20120801|2012-05-03 06:30,3,105.5,105.65,105.48,105.65,4
20120801|2012-05-03 07:00,3,105.6,105.62,105.53,105.56,10
20120801|2012-05-03 07:30,3,105.75,105.75,105.48,105.48,3
20120801|2012-05-03 08:00,3,105.44,105.46,104.85,104.9,23
20120801|2012-05-03 08:30,3,104.8,104.88,104.31,104.31,16
20120801|2012-05-03 09:00,3,104.13,104.13,103.87,103.96,207
20120801|2012-05-03 09:30,3,104.08,104.08,103.59,103.68,12
20120801|2012-05-03 10:00,3,103.63,103.8,103.48,103.8,73
20120801|2012-05-03 10:30,3,103.8,103.8,103.44,103.61,44
20120801|2012-05-03 11:00,3,103.65,103.65,103.54,103.58,55
20120801|2012-05-03 11:30,3,103.48,103.48,103.26,103.34,52
20120801|2012-05-03 12:00,3,103.38,103.38,103.18,103.23,21
20120801|2012-05-03 12:30,3,103.32,103.44,103.28,103.28,9
20120801|2012-05-03 13:00,3,103.38,103.38,103.18,103.19,25
20120801|2012-05-03 13:30,3,103.2,103.23,103.2,103.23,36
20120801|2012-05-03 14:00,3,103.21,103.21,103.21,103.21,1
20120801|2012-05-03 14:30,3,103.24,103.24,103.23,103.23,2
20120801|2012-05-03 16:30,3,103.38,103.38,103.38,103.38,1
20120801|2012-05-03 19:00,4,103.28,103.28,103.28,103.28,1
20120801|2012-05-04 00:30,4,103.26,103.26,103.26,103.26,1
20120801|2012-05-04 01:00,4,103.22,103.22,103.22,103.22,1
20120801|2012-05-04 01:30,4,103.21,103.23,103.1,103.1,5
20120801|2012-05-04 02:00,4,102.72,102.72,102.72,102.72,1
20120801|2012-05-04 02:30,4,102.38,102.38,102.38,102.38,1
20120801|2012-05-04 03:00,4,102.35,102.35,102.34,102.34,4
20120801|2012-05-04 03:30,4,102.21,102.3,102.21,102.3,6
20120801|2012-05-04 04:00,4,102.18,102.19,102.18,102.19,2
20120801|2012-05-04 04:30,4,102.14,102.14,102.02,102.02,6
20120801|2012-05-04 05:00,4,101.78,101.97,101.78,101.97,21
20120801|2012-05-04 05:30,4,102.06,102.07,102,102,8
20120801|2012-05-04 06:00,4,101.96,101.96,101.92,101.92,5
20120801|2012-05-04 06:30,4,101.8,101.8,101.56,101.56,6
20120801|2012-05-04 07:00,4,101.38,101.56,101.21,101.52,26
20120801|2012-05-04 07:30,4,101.56,101.56,101.09,101.2,59
20120801|2012-05-04 08:00,4,101.11,101.25,100.64,100.64,55
20120801|2012-05-04 08:30,4,100.85,100.93,100.83,100.9,6
20120801|2012-05-04 09:00,4,100.4,100.5,100,100.03,191
20120801|2012-05-04 09:30,4,100,100,98.63,98.81,292
20120801|2012-05-04 10:00,4,98.64,99.23,98.64,98.89,434
20120801|2012-05-04 10:30,4,98.87,98.9,98.57,98.67,82
20120801|2012-05-04 11:00,4,98.87,99.12,98.87,99.04,24
20120801|2012-05-04 11:30,4,98.55,98.55,98.25,98.52,37
20120801|2012-05-04 12:00,4,98.41,98.51,98.39,98.51,4
20120801|2012-05-04 12:30,4,98.65,98.96,98.65,98.78,13
20120801|2012-05-04 13:00,4,98.86,99.19,98.85,99.15,14
20120801|2012-05-04 13:30,4,99.16,99.18,99.15,99.18,7
20120801|2012-05-04 14:00,4,99.22,99.28,99.22,99.28,112
20120801|2012-05-04 14:30,4,99.22,99.22,99.22,99.22,2
20120801|2012-05-04 15:30,4,99.18,99.18,99.18,99.18,1
20120801|2012-05-06 17:00,6,97.5,97.5,97.4,97.4,8
20120801|2012-05-06 18:30,6,97.02,97.02,97.02,97.02,1
20120801|2012-05-06 20:00,7,96.93,96.93,96.85,96.85,3
20120801|2012-05-06 20:30,7,96.95,96.95,96.94,96.94,2
20120801|2012-05-06 22:00,7,97.65,97.65,97.65,97.65,3
20120801|2012-05-06 22:30,7,97.8,97.8,97.8,97.8,2
20120801|2012-05-06 23:00,7,97.92,97.92,97.83,97.83,6
20120801|2012-05-06 23:30,7,97.86,97.86,97.58,97.67,4
20120801|2012-05-07 00:00,7,97.66,97.66,97.66,97.66,4
20120801|2012-05-07 00:30,7,97.62,97.78,97.62,97.72,5
20120801|2012-05-07 01:00,7,97.81,97.81,97.81,97.81,1
20120801|2012-05-07 01:30,7,97.76,97.91,97.76,97.91,14
20120801|2012-05-07 02:00,7,97.91,97.91,97.91,97.91,5
20120801|2012-05-07 02:30,7,98.31,98.42,98.23,98.23,9
20120801|2012-05-07 03:00,7,98.3,98.35,98.28,98.35,5
20120801|2012-05-07 03:30,7,98.18,98.53,98.18,98.53,6
20120801|2012-05-07 04:30,7,98.53,98.6,98.52,98.6,3
20120801|2012-05-07 06:00,7,98.61,98.66,98.61,98.66,4
20120801|2012-05-07 06:30,7,98.72,98.81,98.51,98.51,7
20120801|2012-05-07 07:30,7,98.51,98.51,98.2,98.2,5
20120801|2012-05-07 08:00,7,98.25,98.47,98.15,98.15,5
20120801|2012-05-07 08:30,7,98.1,98.22,97.54,97.89,55
20120801|2012-05-07 09:00,7,98.04,98.31,97.45,97.61,438
20120801|2012-05-07 09:30,7,97.51,97.51,97.18,97.32,39
20120801|2012-05-07 10:00,7,97.35,97.73,97.18,97.69,318
20120801|2012-05-07 10:30,7,97.57,98.3,97.57,98.11,80
20120801|2012-05-07 11:00,7,98,98.1,97.89,97.89,16
20120801|2012-05-07 11:30,7,97.97,98.14,97.97,98,12
20120801|2012-05-07 12:00,7,98.04,98.4,98.04,98.2,9
20120801|2012-05-07 12:30,7,98.26,98.65,98.26,98.5,42
20120801|2012-05-07 13:00,7,98.62,98.85,98.51,98.51,64
20120801|2012-05-07 13:30,7,98.55,98.55,98.49,98.49,3
20120801|2012-05-07 14:00,7,98.7,98.7,98.7,98.7,1
20120801|2012-05-07 20:00,8,98.45,98.45,98.42,98.42,3
20120801|2012-05-07 20:30,8,98.34,98.34,98.34,98.34,2
20120801|2012-05-07 21:30,8,98.41,98.41,98.36,98.36,3
20120801|2012-05-07 22:00,8,98.46,98.48,98.43,98.45,10
20120801|2012-05-07 22:30,8,98.52,98.52,98.52,98.52,1
20120801|2012-05-08 00:00,8,98.43,98.43,98.42,98.42,2
20120801|2012-05-08 00:30,8,98.45,98.48,98.44,98.44,5
20120801|2012-05-08 01:30,8,98.24,98.24,97.97,97.97,9
20120801|2012-05-08 02:00,8,97.86,97.88,97.6,97.6,7
20120801|2012-05-08 02:30,8,97.7,97.7,97.7,97.7,1
20120801|2012-05-08 03:00,8,97.6,97.62,97.5,97.52,36
20120801|2012-05-08 03:30,8,97.55,97.55,97.53,97.53,23
20120801|2012-05-08 04:00,8,97.53,97.75,97.53,97.6,14
20120801|2012-05-08 04:30,8,97.59,97.59,97.4,97.55,6
20120801|2012-05-08 05:00,8,97.6,97.6,97.53,97.59,6
20120801|2012-05-08 05:30,8,97.5,97.5,97.5,97.5,2
20120801|2012-05-08 06:00,8,97.64,97.75,97.61,97.75,4
20120801|2012-05-08 06:30,8,97.7,97.9,97.7,97.9,5
20120801|2012-05-08 07:00,8,98.03,98.03,97.4,97.4,8
20120801|2012-05-08 07:30,8,97.38,97.7,97.38,97.6,11
20120801|2012-05-08 08:00,8,97.53,97.7,97.37,97.7,25
20120801|2012-05-08 08:30,8,97.65,97.7,97.35,97.36,23
20120801|2012-05-08 09:00,8,97.21,97.23,96.95,97.19,81
20120801|2012-05-08 09:30,8,97,97,96.23,96.44,75
20120801|2012-05-08 10:00,8,96.38,96.58,96.32,96.58,43
20120801|2012-05-08 10:30,8,96.5,97.12,96.5,96.99,16
20120801|2012-05-08 11:30,8,96.73,96.76,96.73,96.76,2
20120801|2012-05-08 12:00,8,96.88,97.03,96.88,97.03,4
20120801|2012-05-08 12:30,8,97.2,97.2,97.2,97.2,1
20120801|2012-05-08 13:00,8,97.31,97.73,97.09,97.73,21
20120801|2012-05-08 13:30,8,97.72,98,97.7,97.94,10
20120801|2012-05-08 14:00,8,97.98,97.98,97.9,97.9,2
20120801|2012-05-08 14:30,8,98,98.14,98,98.12,10
20120801|2012-05-08 15:30,8,97.9,98,97.9,98,2
20120801|2012-05-08 19:00,9,97.9,97.9,97.9,97.9,1
20120801|2012-05-08 19:30,9,97.78,97.78,97.78,97.78,1
20120801|2012-05-08 20:00,9,97.7,97.7,97.69,97.69,2
20120801|2012-05-08 20:30,9,97.5,97.5,97.46,97.46,3
20120801|2012-05-08 21:30,9,97.22,97.22,97.22,97.22,2
20120801|2012-05-08 23:30,9,97.22,97.22,97.22,97.22,2
20120801|2012-05-09 00:00,9,97.12,97.27,97.12,97.27,2
20120801|2012-05-09 00:30,9,97.22,97.22,97.22,97.22,1
20120801|2012-05-09 01:00,9,97.4,97.4,97.4,97.4,1
20120801|2012-05-09 01:30,9,97.4,97.4,97.33,97.33,3
20120801|2012-05-09 02:00,9,97.26,97.26,97.02,97.07,18
20120801|2012-05-09 02:30,9,97.16,97.23,97.16,97.23,10
20120801|2012-05-09 03:00,9,97.42,97.44,97.17,97.17,9
20120801|2012-05-09 03:30,9,97.14,97.14,97.05,97.05,4
20120801|2012-05-09 04:00,9,97.02,97.1,96.97,97,14
20120801|2012-05-09 04:30,9,97.08,97.08,96.91,96.91,2
20120801|2012-05-09 05:00,9,97.23,97.23,97.23,97.23,2
20120801|2012-05-09 05:30,9,97.05,97.05,96.84,96.84,5
20120801|2012-05-09 06:30,9,97.17,97.17,97.17,97.17,2
20120801|2012-05-09 07:00,9,96.86,96.86,96.54,96.56,12
20120801|2012-05-09 07:30,9,96.51,96.68,96.39,96.39,10
20120801|2012-05-09 08:00,9,96.37,96.61,96.37,96.61,9
20120801|2012-05-09 08:30,9,96.31,96.6,96.29,96.31,23
20120801|2012-05-09 09:00,9,96.46,96.61,96.02,96.06,111
20120801|2012-05-09 09:30,9,96.35,97.1,96.35,96.8,47
20120801|2012-05-09 10:00,9,96.7,96.97,96.55,96.97,29
20120801|2012-05-09 10:30,9,96.81,97.32,96.8,97.19,63
20120801|2012-05-09 11:00,9,96.9,96.9,96.81,96.81,17
20120801|2012-05-09 11:30,9,96.68,96.7,96.63,96.63,14
20120801|2012-05-09 12:00,9,96.86,97.01,96.86,97.01,6
20120801|2012-05-09 12:30,9,97.16,97.33,97.06,97.33,4
20120801|2012-05-09 13:00,9,97.34,97.41,97.22,97.38,11
20120801|2012-05-09 13:30,9,97.23,97.23,97.13,97.13,3
20120801|2012-05-09 14:30,9,97.19,97.19,97.14,97.14,3
20120801|2012-05-09 20:30,10,97.4,97.4,97.4,97.4,1
20120801|2012-05-09 21:30,10,97.33,97.33,97.33,97.33,2
20120801|2012-05-09 22:00,10,96.99,96.99,96.98,96.98,2
20120801|2012-05-09 23:30,10,97.14,97.17,97.12,97.17,7
20120801|2012-05-10 00:30,10,97.41,97.41,97.32,97.32,7
20120801|2012-05-10 01:30,10,97.29,97.29,97.29,97.29,1
20120801|2012-05-10 02:00,10,97.33,97.41,97.33,97.41,4
20120801|2012-05-10 02:30,10,97.2,97.34,97.2,97.34,5
20120801|2012-05-10 03:00,10,97.21,97.21,96.93,96.93,14
20120801|2012-05-10 04:00,10,97.15,97.15,96.86,96.86,11
20120801|2012-05-10 04:30,10,96.99,96.99,96.99,96.99,2
20120801|2012-05-10 05:00,10,96.8,96.8,96.8,96.8,3
20120801|2012-05-10 05:30,10,96.94,96.94,96.92,96.92,2
20120801|2012-05-10 06:00,10,97.08,97.08,96.93,96.93,5
20120801|2012-05-10 06:30,10,97.13,97.25,97.08,97.24,6
20120801|2012-05-10 07:00,10,97.31,97.69,97.31,97.69,59
20120801|2012-05-10 07:30,10,97.87,98.23,97.87,97.99,89
20120801|2012-05-10 08:00,10,97.93,97.94,97.75,97.94,14
20120801|2012-05-10 08:30,10,98.03,98.28,97.83,97.87,144
20120801|2012-05-10 09:00,10,97.73,97.92,97.68,97.71,84
20120801|2012-05-10 09:30,10,97.55,97.64,97.25,97.33,46
20120801|2012-05-10 10:00,10,97.34,97.41,97.29,97.31,43
20120801|2012-05-10 10:30,10,97.78,97.78,97.54,97.6,12
20120801|2012-05-10 11:00,10,97.51,97.65,97.5,97.65,6
20120801|2012-05-10 12:00,10,97.85,97.85,97.85,97.85,1
20120801|2012-05-10 12:30,10,97.85,97.87,97.85,97.85,9
20120801|2012-05-10 13:00,10,97.94,97.94,97.65,97.65,21
20120801|2012-05-10 13:30,10,97.62,97.69,97.62,97.69,2
20120801|2012-05-10 14:30,10,97.44,97.44,97.34,97.34,4
20120801|2012-05-10 15:30,10,97.39,97.39,97.39,97.39,1
20120801|2012-05-10 16:00,10,97.13,97.13,97.13,97.13,1
20120801|2012-05-10 19:00,11,96.85,96.85,96.84,96.84,3
20120801|2012-05-10 20:00,11,96.87,96.87,96.75,96.75,3
20120801|2012-05-10 20:30,11,96.6,96.6,96.55,96.55,10
20120801|2012-05-10 21:00,11,96.58,96.66,96.58,96.66,4
20120801|2012-05-10 22:00,11,96.62,96.62,96.61,96.61,2
20120801|2012-05-11 00:30,11,96.68,96.68,96.64,96.64,17
20120801|2012-05-11 01:30,11,96.65,96.67,96.62,96.66,5
20120801|2012-05-11 02:00,11,96.64,96.64,96.56,96.59,27
20120801|2012-05-11 02:30,11,96.53,96.53,96.49,96.49,5
20120801|2012-05-11 03:00,11,96.63,96.63,96.54,96.6,9
20120801|2012-05-11 03:30,11,96.92,96.92,96.92,96.92,2
20120801|2012-05-11 04:00,11,96.69,96.69,96.67,96.67,25
20120801|2012-05-11 04:30,11,96.64,96.65,96.62,96.64,6
20120801|2012-05-11 05:00,11,96.71,96.71,96.66,96.66,2
20120801|2012-05-11 06:00,11,96.55,96.55,96.55,96.55,2
20120801|2012-05-11 07:00,11,96.87,96.87,96.69,96.69,9
20120801|2012-05-11 07:30,11,96.59,96.59,96.59,96.59,1
20120801|2012-05-11 08:00,11,96.43,96.54,96.43,96.54,3
20120801|2012-05-11 08:30,11,96.43,96.82,96.43,96.77,26
20120801|2012-05-11 09:00,11,96.84,97.29,96.71,97.29,123
20120801|2012-05-11 09:30,11,97.4,97.51,97.25,97.39,30
20120801|2012-05-11 10:00,11,97.44,97.7,97.43,97.57,25
20120801|2012-05-11 10:30,11,97.6,97.6,97.37,97.38,6
20120801|2012-05-11 11:00,11,97.31,97.31,97.25,97.29,55
20120801|2012-05-11 11:30,11,97.27,97.35,97.26,97.28,42
20120801|2012-05-11 12:00,11,96.81,96.89,96.77,96.89,5
20120801|2012-05-11 12:30,11,96.78,96.99,96.78,96.98,28
20120801|2012-05-11 13:00,11,96.97,96.99,96.7,96.7,95
20120801|2012-05-11 13:30,11,96.62,96.62,96.61,96.61,5
20120801|2012-05-11 14:30,11,96.48,96.48,96.47,96.47,3
20120801|2012-05-13 17:00,13,96.13,96.16,96.13,96.16,2
20120801|2012-05-13 20:00,14,96.33,96.33,96.15,96.15,5
20120801|2012-05-13 21:00,14,96.07,96.07,95.91,95.91,4
20120801|2012-05-13 21:30,14,95.98,96.09,95.98,96.09,12
20120801|2012-05-13 22:30,14,96.18,96.2,96.18,96.2,6
20120801|2012-05-13 23:00,14,96.29,96.29,96.29,96.29,6
20120801|2012-05-13 23:30,14,96.38,96.38,96.38,96.38,1
20120801|2012-05-14 00:30,14,96.41,96.41,96.41,96.41,2
20120801|2012-05-14 01:00,14,96.03,96.07,96.03,96.07,4
20120801|2012-05-14 01:30,14,96.1,96.1,96.1,96.1,1
20120801|2012-05-14 02:00,14,95.65,95.65,95.65,95.65,1
20120801|2012-05-14 02:30,14,95.46,95.46,95.45,95.45,6
20120801|2012-05-14 03:00,14,95.05,95.05,95.02,95.02,3
20120801|2012-05-14 03:30,14,94.97,94.97,94.6,94.6,8
20120801|2012-05-14 04:00,14,94.4,95.1,94.4,95.1,32
20120801|2012-05-14 04:30,14,95.09,95.09,94.93,95,7
20120801|2012-05-14 06:00,14,94.83,95.04,94.81,95.04,25
20120801|2012-05-14 07:00,14,95.26,95.28,94.85,94.85,7
20120801|2012-05-14 07:30,14,94.75,94.75,94.65,94.65,14
20120801|2012-05-14 08:00,14,94.62,95,94.62,94.88,6
20120801|2012-05-14 08:30,14,94.95,94.95,94.65,94.9,14
20120801|2012-05-14 09:00,14,94.8,94.87,94.52,94.82,81
20120801|2012-05-14 09:30,14,94.85,95.17,94.85,95.01,65
20120801|2012-05-14 10:00,14,94.97,95.34,94.92,95.22,116
20120801|2012-05-14 10:30,14,95.2,95.23,95.17,95.23,52
20120801|2012-05-14 11:00,14,95.31,95.31,95.2,95.2,51
20120801|2012-05-14 11:30,14,95.18,95.18,95.01,95.12,3
20120801|2012-05-14 12:00,14,94.88,95.01,94.88,95.01,104
20120801|2012-05-14 13:00,14,95.2,95.58,95.2,95.34,70
20120801|2012-05-14 13:30,14,95.12,95.12,95.12,95.12,1
20120801|2012-05-14 14:30,14,94.8,94.8,94.79,94.79,7
20120801|2012-05-14 15:30,14,94.75,94.75,94.69,94.69,4
20120801|2012-05-14 19:00,15,94.85,94.85,94.85,94.85,1
20120801|2012-05-14 20:00,15,94.75,94.85,94.75,94.85,2
20120801|2012-05-14 20:30,15,94.75,94.75,94.75,94.75,1
20120801|2012-05-14 21:00,15,94.85,94.85,94.85,94.85,1
20120801|2012-05-14 22:00,15,95,95,95,95,10
20120801|2012-05-14 23:30,15,94.91,94.91,94.8,94.8,5
20120801|2012-05-15 00:30,15,94.75,94.85,94.75,94.85,2
20120801|2012-05-15 01:00,15,94.99,94.99,94.99,94.99,8
20120801|2012-05-15 01:30,15,94.92,95.16,94.9,95.15,25
20120801|2012-05-15 02:00,15,95.46,95.46,95.46,95.46,5
20120801|2012-05-15 03:00,15,95.41,95.41,95.09,95.09,12
20120801|2012-05-15 03:30,15,95.03,95.06,94.9,95.06,26
20120801|2012-05-15 04:00,15,95.14,95.14,95.13,95.13,8
20120801|2012-05-15 04:30,15,95.15,95.15,95.04,95.04,6
20120801|2012-05-15 05:00,15,95.22,95.45,95.22,95.36,18
20120801|2012-05-15 05:30,15,95.46,95.46,95.46,95.46,2
20120801|2012-05-15 06:00,15,95.4,95.4,95.25,95.25,14
20120801|2012-05-15 06:30,15,95.4,95.48,95.4,95.44,22
20120801|2012-05-15 07:00,15,95.44,95.7,95.44,95.7,172
20120801|2012-05-15 07:30,15,95.7,96.09,95.56,95.56,105
20120801|2012-05-15 08:00,15,95.47,95.48,95.05,95.2,15
20120801|2012-05-15 08:30,15,95.43,95.47,95.36,95.47,20
20120801|2012-05-15 09:00,15,95.44,95.57,95.29,95.56,38
20120801|2012-05-15 09:30,15,95.31,95.31,95.31,95.31,1
20120801|2012-05-15 10:00,15,95.38,95.38,94.75,94.85,47
20120801|2012-05-15 10:30,15,94.75,95.25,94.75,95.18,11
20120801|2012-05-15 11:00,15,95.06,95.15,95.06,95.15,6
20120801|2012-05-15 11:30,15,95.12,95.13,95.12,95.13,4
20120801|2012-05-15 12:00,15,94.75,94.87,94.75,94.76,18
20120801|2012-05-15 12:30,15,94.58,94.85,94.51,94.77,69
20120801|2012-05-15 13:00,15,94.8,94.92,94.53,94.64,33
20120801|2012-05-15 13:30,15,94.45,94.45,94.38,94.38,27
20120801|2012-05-15 14:00,15,94.15,94.15,93.85,93.85,2
20120801|2012-05-15 14:30,15,93.83,93.93,93.83,93.91,6
20120801|2012-05-15 15:00,15,93.95,93.95,93.85,93.85,2
20120801|2012-05-15 15:30,15,93.76,93.76,93.68,93.72,29
20120801|2012-05-15 19:00,16,93.95,93.95,93.85,93.85,2
20120801|2012-05-15 19:30,16,93.95,93.95,93.95,93.95,1
20120801|2012-05-15 20:00,16,93.85,93.85,93.85,93.85,1
20120801|2012-05-15 22:00,16,93.55,93.55,93.55,93.55,1
20120801|2012-05-15 23:30,16,93.47,93.47,93.47,93.47,5
20120801|2012-05-16 02:00,16,93.03,93.03,92.52,92.72,32
20120801|2012-05-16 02:30,16,92.61,92.64,92.55,92.64,6
20120801|2012-05-16 03:00,16,92.93,92.93,92.93,92.93,6
20120801|2012-05-16 03:30,16,93.11,93.11,93.03,93.03,19
20120801|2012-05-16 04:00,16,93.23,93.23,93.23,93.23,1
20120801|2012-05-16 04:30,16,93.02,93.02,92.84,92.84,2
20120801|2012-05-16 05:00,16,92.98,93.18,92.98,93.04,6
20120801|2012-05-16 05:30,16,93.13,93.15,93.03,93.03,8
20120801|2012-05-16 06:00,16,93.23,93.4,93.23,93.38,44
20120801|2012-05-16 06:30,16,93.45,93.6,93.38,93.6,15
20120801|2012-05-16 07:00,16,93.58,93.65,93.55,93.55,3
20120801|2012-05-16 07:30,16,93.65,93.67,93.37,93.37,38
20120801|2012-05-16 08:00,16,93.32,93.81,93.32,93.7,46
20120801|2012-05-16 08:30,16,93.65,94.08,93.5,94.08,61
20120801|2012-05-16 09:00,16,94.21,94.21,93.92,94,28
20120801|2012-05-16 09:30,16,94.25,94.8,94.15,94.4,39
20120801|2012-05-16 10:00,16,94.35,94.35,93.48,93.62,70
20120801|2012-05-16 10:30,16,93.69,94.04,93.58,94.04,37
20120801|2012-05-16 11:30,16,93.97,93.99,93.87,93.89,31
20120801|2012-05-16 12:00,16,93.61,93.61,93.56,93.58,19
20120801|2012-05-16 12:30,16,93.59,93.6,93.24,93.51,29
20120801|2012-05-16 13:00,16,93.69,93.69,93.43,93.43,64
20120801|2012-05-16 13:30,16,93.49,93.49,93.48,93.49,65
20120801|2012-05-16 14:00,16,93.4,93.4,93.4,93.4,23
20120801|2012-05-16 14:30,16,93.47,93.47,93.47,93.47,25
20120801|2012-05-16 15:00,16,93.32,93.34,93.27,93.27,46
20120801|2012-05-16 15:30,16,93.31,93.31,93.31,93.31,1
20120801|2012-05-17 00:30,17,94.25,94.25,94.25,94.25,1
20120801|2012-05-17 01:30,17,94.15,94.15,94.15,94.15,1
20120801|2012-05-17 02:00,17,93.96,93.97,93.96,93.97,2
20120801|2012-05-17 02:30,17,93.95,94.07,93.93,93.93,4
20120801|2012-05-17 03:00,17,93.85,93.93,93.74,93.74,7
20120801|2012-05-17 03:30,17,93.83,94.01,93.83,93.89,37
20120801|2012-05-17 04:00,17,93.81,93.81,93.77,93.77,2
20120801|2012-05-17 04:30,17,93.85,93.85,93.8,93.8,7
20120801|2012-05-17 05:00,17,93.6,93.6,93.6,93.6,3
20120801|2012-05-17 05:30,17,93.56,93.56,93.55,93.55,6
20120801|2012-05-17 06:00,17,93.52,93.52,93.52,93.52,9
20120801|2012-05-17 06:30,17,93.47,93.49,93.4,93.4,14
20120801|2012-05-17 07:00,17,93.66,93.86,93.62,93.86,37
20120801|2012-05-17 07:30,17,94.25,94.45,94.13,94.39,23
20120801|2012-05-17 08:00,17,94.35,94.35,94.01,94.01,83
20120801|2012-05-17 08:30,17,94.25,94.25,93.75,93.89,47
20120801|2012-05-17 09:00,17,93.65,94.11,93.48,93.82,100
20120801|2012-05-17 09:30,17,93.83,93.83,93.47,93.7,15
20120801|2012-05-17 10:00,17,93.59,93.67,93.41,93.42,63
20120801|2012-05-17 10:30,17,93.52,93.55,93.23,93.55,44
20120801|2012-05-17 11:00,17,93.61,93.61,92.94,93.09,85
20120801|2012-05-17 11:30,17,92.88,93.29,92.77,93.19,76
20120801|2012-05-17 12:00,17,93.33,93.48,93.25,93.28,67
20120801|2012-05-17 12:30,17,93.23,93.23,92.97,93.14,128
20120801|2012-05-17 13:00,17,93.23,93.46,93.06,93.2,28
20120801|2012-05-17 13:30,17,93.19,93.2,93.06,93.12,147
20120801|2012-05-17 14:00,17,93.08,93.08,93.08,93.08,3
20120801|2012-05-17 14:30,17,92.94,92.97,92.94,92.97,3
20120801|2012-05-17 15:30,17,93.26,93.26,93.25,93.25,52
20120801|2012-05-17 16:30,17,93.29,93.29,93.29,93.29,1
20120801|2012-05-17 21:00,18,93.17,93.17,93.17,93.17,2
20120801|2012-05-18 00:00,18,92.48,92.48,92.48,92.48,1
20120801|2012-05-18 00:30,18,92.31,92.61,92.29,92.61,26
20120801|2012-05-18 01:00,18,92.62,92.63,92.62,92.63,4
20120801|2012-05-18 01:30,18,92.71,92.71,92.69,92.7,16
20120801|2012-05-18 02:00,18,92.75,92.99,92.75,92.99,13
20120801|2012-05-18 02:30,18,93.16,93.19,93.16,93.19,6
20120801|2012-05-18 03:00,18,92.9,93.18,92.9,93.14,22
20120801|2012-05-18 04:30,18,93.11,93.2,93.06,93.2,13
20120801|2012-05-18 05:30,18,93.22,93.23,93.15,93.16,16
20120801|2012-05-18 06:00,18,93.37,93.42,93.37,93.38,16
20120801|2012-05-18 06:30,18,93.42,93.42,93.24,93.24,16
20120801|2012-05-18 07:00,18,93.25,93.33,93.25,93.26,4
20120801|2012-05-18 07:30,18,93.1,93.19,93.01,93.14,32
20120801|2012-05-18 08:00,18,93.08,93.09,92.77,92.82,61
20120801|2012-05-18 08:30,18,92.65,92.73,92.32,92.44,50
20120801|2012-05-18 09:00,18,92.41,92.67,92.36,92.63,32
20120801|2012-05-18 09:30,18,92.84,93.19,92.8,93.19,41
20120801|2012-05-18 10:00,18,93.04,93.05,92.79,92.94,31
20120801|2012-05-18 10:30,18,92.78,92.78,92.39,92.55,35
20120801|2012-05-18 11:00,18,92.68,92.82,92.67,92.82,13
20120801|2012-05-18 11:30,18,92.86,92.86,92.66,92.66,17
20120801|2012-05-18 12:00,18,92.61,92.75,92.59,92.6,28
20120801|2012-05-18 12:30,18,92.73,92.81,92.61,92.67,10
20120801|2012-05-18 13:00,18,92.18,92.24,91.78,92.14,26
20120801|2012-05-18 13:30,18,92.11,92.11,92.07,92.07,3
20120801|2012-05-18 14:00,18,92.27,92.27,92.27,92.27,1
20120801|2012-05-18 15:00,18,91.66,91.71,91.66,91.71,2
20120801|2012-05-20 17:00,20,91.87,91.87,91.87,91.87,1
20120801|2012-05-20 20:00,21,92.03,92.35,92.03,92.27,5
20120801|2012-05-20 20:30,21,92.37,92.61,92.37,92.61,8
20120801|2012-05-20 21:00,21,92.62,92.62,92.62,92.62,1
20120801|2012-05-20 21:30,21,92.35,92.5,92.35,92.5,3
20120801|2012-05-20 22:00,21,92.5,92.5,92.5,92.5,1
20120801|2012-05-20 22:30,21,92.38,92.38,92.38,92.38,2
20120801|2012-05-21 00:30,21,92.46,92.46,92.46,92.46,2
20120801|2012-05-21 01:00,21,92.31,92.32,92.31,92.32,5
20120801|2012-05-21 01:30,21,92.31,92.31,92.31,92.31,2
20120801|2012-05-21 02:00,21,92.39,92.74,92.39,92.73,38
20120801|2012-05-21 02:30,21,92.65,92.66,92.62,92.62,7
20120801|2012-05-21 03:30,21,92.6,92.6,92.6,92.6,1
20120801|2012-05-21 04:00,21,92.4,92.49,92.4,92.49,2
20120801|2012-05-21 04:30,21,92.29,92.29,92.25,92.25,9
20120801|2012-05-21 05:00,21,92.4,92.4,92.4,92.4,10
20120801|2012-05-21 06:00,21,92.45,92.46,92.41,92.46,6
20120801|2012-05-21 06:30,21,92.39,92.4,92.39,92.4,3
20120801|2012-05-21 07:00,21,92.25,92.37,92.23,92.37,7
20120801|2012-05-21 07:30,21,92.35,92.35,92.2,92.21,47
20120801|2012-05-21 08:00,21,92.13,92.49,92.08,92.3,33
20120801|2012-05-21 08:30,21,92.2,92.53,92.2,92.47,41
20120801|2012-05-21 09:00,21,92.46,92.75,92.4,92.69,64
20120801|2012-05-21 09:30,21,92.68,92.9,92.67,92.82,30
20120801|2012-05-21 10:00,21,92.58,92.63,92.52,92.57,62
20120801|2012-05-21 10:30,21,92.56,92.84,92.56,92.74,75
20120801|2012-05-21 11:00,21,92.8,92.98,92.8,92.98,15
20120801|2012-05-21 11:30,21,92.91,92.91,92.84,92.87,5
20120801|2012-05-21 12:00,21,92.99,93.19,92.99,93.19,105
20120801|2012-05-21 12:30,21,93.09,93.11,92.93,93.03,33
20120801|2012-05-21 13:00,21,92.85,93.18,92.74,93.13,61
20120801|2012-05-21 13:30,21,93.06,93.24,93.05,93.24,20
20120801|2012-05-21 14:00,21,93.31,93.4,93.28,93.4,12
20120801|2012-05-21 14:30,21,93.43,93.57,93.39,93.55,11
20120801|2012-05-21 15:00,21,93.58,93.58,93.47,93.47,3
20120801|2012-05-21 15:30,21,93.48,93.49,93.43,93.43,16
20120801|2012-05-21 16:00,21,93.3,93.3,93.23,93.23,14
20120801|2012-05-21 19:00,22,93.33,93.44,93.33,93.44,3
20120801|2012-05-21 20:00,22,93.23,93.23,93.23,93.23,2
20120801|2012-05-21 20:30,22,93.3,93.33,93.3,93.33,3
20120801|2012-05-21 21:00,22,93.23,93.23,93.15,93.15,3
20120801|2012-05-21 23:30,22,93.3,93.3,93.3,93.3,1
20120801|2012-05-22 00:00,22,93.33,93.33,93.33,93.33,2
20120801|2012-05-22 00:30,22,93.5,93.53,93.5,93.53,4
20120801|2012-05-22 01:30,22,93.55,93.55,93.35,93.37,7
20120801|2012-05-22 02:00,22,93.32,93.53,93.32,93.43,19
20120801|2012-05-22 02:30,22,93.26,93.38,93.19,93.33,16
20120801|2012-05-22 03:00,22,93.23,93.25,93.03,93.11,18
20120801|2012-05-22 03:30,22,93.09,93.09,92.87,92.92,10
20120801|2012-05-22 04:00,22,92.89,92.89,92.63,92.75,23
20120801|2012-05-22 04:30,22,92.66,92.75,92.64,92.75,10
20120801|2012-05-22 05:00,22,92.67,92.67,92.51,92.64,10
20120801|2012-05-22 05:30,22,92.73,92.73,92.73,92.73,2
20120801|2012-05-22 06:00,22,92.83,93.1,92.83,93.1,49
20120801|2012-05-22 06:30,22,93.13,93.22,93.13,93.19,29
20120801|2012-05-22 07:00,22,93.1,93.17,92.93,93,21
20120801|2012-05-22 07:30,22,92.92,92.92,92.76,92.84,120
20120801|2012-05-22 08:00,22,92.85,93,92.8,92.86,24
20120801|2012-05-22 08:30,22,92.83,92.83,92.44,92.49,44
20120801|2012-05-22 09:00,22,92.73,92.96,92.73,92.82,109
20120801|2012-05-22 09:30,22,92.88,93.11,92.84,92.89,177
20120801|2012-05-22 10:00,22,92.87,92.9,92.7,92.78,44
20120801|2012-05-22 10:30,22,92.66,92.71,92.49,92.51,41
20120801|2012-05-22 11:00,22,92.41,92.44,92.06,92.2,182
20120801|2012-05-22 11:30,22,92.15,92.25,92.04,92.22,77
20120801|2012-05-22 12:00,22,92.4,92.4,92.1,92.17,28
20120801|2012-05-22 12:30,22,92.06,92.37,92.06,92.37,47
20120801|2012-05-22 13:00,22,92.35,92.53,92.15,92.17,89
20120801|2012-05-22 13:30,22,92.16,92.2,91.95,92.13,98
20120801|2012-05-22 14:00,22,92,92,91.96,91.96,29
20120801|2012-05-22 14:30,22,91.78,91.81,91.6,91.79,23
20120801|2012-05-22 15:00,22,91.86,91.86,91.86,91.86,3
20120801|2012-05-22 15:30,22,91.92,91.93,91.92,91.93,8
20120801|2012-05-22 20:00,23,91.54,91.54,91.54,91.54,1
20120801|2012-05-22 20:30,23,91.62,91.62,91.62,91.62,2
20120801|2012-05-22 21:00,23,91.63,91.63,91.63,91.63,2
20120801|2012-05-22 22:30,23,91.62,91.62,91.62,91.62,2
20120801|2012-05-22 23:00,23,91.6,91.6,91.6,91.6,5
20120801|2012-05-22 23:30,23,91.61,91.61,91.61,91.61,2
20120801|2012-05-23 00:30,23,91.44,91.44,91.44,91.44,2
20120801|2012-05-23 01:00,23,91.33,91.33,91.33,91.33,2
20120801|2012-05-23 01:30,23,91.43,91.43,91.43,91.43,1
20120801|2012-05-23 02:00,23,91.4,91.6,91.26,91.6,8
20120801|2012-05-23 02:30,23,91.59,91.59,91.53,91.54,3
20120801|2012-05-23 03:00,23,91.49,91.5,91.06,91.1,84
20120801|2012-05-23 03:30,23,91.19,91.37,91.19,91.31,6
20120801|2012-05-23 04:00,23,91.23,91.28,91.23,91.23,11
20120801|2012-05-23 04:30,23,91.4,91.4,91.3,91.3,3
20120801|2012-05-23 05:00,23,91.24,91.24,91.2,91.2,3
20120801|2012-05-23 06:30,23,91.5,91.54,91.5,91.54,4
20120801|2012-05-23 07:00,23,91.5,91.5,91.32,91.39,28
20120801|2012-05-23 07:30,23,91.46,91.8,91.43,91.75,90
20120801|2012-05-23 08:00,23,91.77,91.84,91.58,91.58,59
20120801|2012-05-23 08:30,23,91.68,91.68,91.4,91.51,91
20120801|2012-05-23 09:00,23,91.55,91.63,90.95,91.05,150
20120801|2012-05-23 09:30,23,91.15,91.27,90.5,90.8,336
20120801|2012-05-23 10:00,23,90.75,91.03,90.64,90.71,141
20120801|2012-05-23 10:30,23,90.8,90.9,90.4,90.45,200
20120801|2012-05-23 11:00,23,90.47,90.52,89.94,89.98,351
20120801|2012-05-23 11:30,23,89.98,90.24,89.8,89.8,177
20120801|2012-05-23 12:00,23,89.82,90.12,89.64,90.05,241
20120801|2012-05-23 12:30,23,90.12,90.3,90.04,90.25,65
20120801|2012-05-23 13:00,23,90.33,90.5,90.11,90.12,187
20120801|2012-05-23 13:30,23,90.12,90.51,90.08,90.51,69
20120801|2012-05-23 14:00,23,90.59,90.66,90.47,90.55,72
20120801|2012-05-23 14:30,23,90.6,90.88,90.6,90.75,38
20120801|2012-05-23 15:00,23,90.66,90.66,90.66,90.66,2
20120801|2012-05-23 15:30,23,90.66,90.66,90.66,90.66,1
20120801|2012-05-23 16:00,23,90.83,90.83,90.83,90.83,3
20120801|2012-05-23 19:00,24,90.6,90.9,90.6,90.9,6
20120801|2012-05-23 20:00,24,90.9,90.9,90.83,90.83,3
20120801|2012-05-23 20:30,24,91,91.08,90.92,90.92,6
20120801|2012-05-23 21:00,24,90.9,90.9,90.9,90.9,2
20120801|2012-05-23 21:30,24,90.8,91,90.8,91,8
20120801|2012-05-23 22:00,24,90.8,90.81,90.78,90.81,5
20120801|2012-05-23 23:00,24,90.76,90.8,90.69,90.69,6
20120801|2012-05-23 23:30,24,90.6,90.6,90.6,90.6,2
20120801|2012-05-24 00:00,24,90.65,90.65,90.65,90.65,4
20120801|2012-05-24 01:00,24,90.55,90.55,90.55,90.55,1
20120801|2012-05-24 01:30,24,90.8,91,90.8,90.97,18
20120801|2012-05-24 02:00,24,90.87,90.87,90.6,90.6,21
20120801|2012-05-24 02:30,24,90.57,90.57,90.34,90.37,74
20120801|2012-05-24 03:00,24,90.34,90.47,90.15,90.47,70
20120801|2012-05-24 03:30,24,90.43,90.58,90.43,90.58,11
20120801|2012-05-24 04:00,24,90.58,90.8,90.58,90.8,31
20120801|2012-05-24 04:30,24,90.8,90.95,90.63,90.95,77
20120801|2012-05-24 05:00,24,91,91.22,90.85,91.22,120
20120801|2012-05-24 05:30,24,91.19,91.25,91.08,91.25,21
20120801|2012-05-24 06:00,24,91.3,91.3,91.16,91.16,31
20120801|2012-05-24 06:30,24,91.05,91.05,90.88,90.88,9
20120801|2012-05-24 07:00,24,90.88,90.96,90.85,90.96,18
20120801|2012-05-24 07:30,24,90.87,91.54,90.71,91.54,146
20120801|2012-05-24 08:00,24,91.53,91.65,91.23,91.36,58
20120801|2012-05-24 08:30,24,91,91.2,90.86,90.95,55
20120801|2012-05-24 09:00,24,91.01,91.21,90.88,91.21,28
20120801|2012-05-24 09:30,24,91.35,91.8,91.35,91.61,399
20120801|2012-05-24 10:00,24,91.35,91.6,91.34,91.51,88
20120801|2012-05-24 10:30,24,91.42,91.66,91.3,91.5,34
20120801|2012-05-24 11:00,24,91.58,91.58,91.23,91.4,107
20120801|2012-05-24 11:30,24,91.4,91.6,91.38,91.38,40
20120801|2012-05-24 12:00,24,91.41,91.41,91.17,91.17,41
20120801|2012-05-24 12:30,24,91.13,91.21,90.55,90.55,178
20120801|2012-05-24 13:00,24,90.52,91,90.49,90.91,100
20120801|2012-05-24 13:30,24,90.91,91.04,90.85,91.02,11
20120801|2012-05-24 14:00,24,91.01,91.01,90.91,90.99,5
20120801|2012-05-24 14:30,24,91.1,91.15,91.07,91.15,66
20120801|2012-05-24 15:00,24,91.2,91.32,91.2,91.32,10
20120801|2012-05-24 15:30,24,91.27,91.27,91.23,91.24,36
20120801|2012-05-24 16:00,24,91.15,91.15,91.15,91.15,1
20120801|2012-05-24 20:00,25,91.33,91.33,91.25,91.25,4
20120801|2012-05-24 21:00,25,91.16,91.16,91.16,91.16,2
20120801|2012-05-24 21:30,25,91.12,91.12,90.9,90.9,7
20120801|2012-05-24 22:00,25,90.8,90.8,90.7,90.75,5
20120801|2012-05-24 22:30,25,90.6,90.6,90.49,90.52,8
20120801|2012-05-24 23:00,25,90.67,90.8,90.67,90.8,6
20120801|2012-05-24 23:30,25,90.79,90.79,90.79,90.79,1
20120801|2012-05-25 00:00,25,90.88,90.88,90.88,90.88,2
20120801|2012-05-25 00:30,25,90.9,90.9,90.9,90.9,2
20120801|2012-05-25 01:30,25,91,91.17,90.9,91.17,15
20120801|2012-05-25 02:00,25,91.2,91.52,91.2,91.52,8
20120801|2012-05-25 02:30,25,91.49,91.49,91.34,91.35,15
20120801|2012-05-25 03:30,25,91.5,91.5,91.33,91.33,2
20120801|2012-05-25 04:00,25,91.38,91.38,91.38,91.38,1
20120801|2012-05-25 04:30,25,91.29,91.29,91.2,91.23,3
20120801|2012-05-25 05:00,25,91.24,91.45,91.24,91.44,22
20120801|2012-05-25 05:30,25,91.25,91.25,91.22,91.23,5
20120801|2012-05-25 06:00,25,91.3,91.35,91.3,91.35,3
20120801|2012-05-25 06:30,25,91.35,91.41,91.35,91.41,5
20120801|2012-05-25 07:00,25,91.32,91.32,90.93,91.01,43
20120801|2012-05-25 07:30,25,90.92,91.02,90.73,90.74,96
20120801|2012-05-25 08:00,25,90.92,91,90.83,90.99,34
20120801|2012-05-25 08:30,25,90.92,91.38,90.92,91.35,56
20120801|2012-05-25 09:00,25,91.35,91.35,91.05,91.25,148
20120801|2012-05-25 09:30,25,91.34,91.45,91.06,91.25,39
20120801|2012-05-25 10:00,25,91.28,91.45,91.25,91.45,33
20120801|2012-05-25 10:30,25,91.35,91.37,91.23,91.34,55
20120801|2012-05-25 11:00,25,91.25,91.25,91.05,91.05,6
20120801|2012-05-25 11:30,25,91.02,91.12,91.02,91.06,6
20120801|2012-05-25 12:00,25,91.04,91.19,91.04,91.19,74
20120801|2012-05-25 12:30,25,91.2,91.24,91.11,91.18,33
20120801|2012-05-25 13:00,25,91.25,91.26,91,91.16,64
20120801|2012-05-25 13:30,25,91.2,91.2,91.15,91.15,29
20120801|2012-05-25 14:00,25,91.15,91.25,91.05,91.05,43
20120801|2012-05-25 14:30,25,91.15,91.18,91.09,91.1,22
20120801|2012-05-25 15:00,25,91.05,91.05,91,91,4
20120801|2012-05-25 15:30,25,90.95,91.05,90.95,91.05,3
20120801|2012-05-25 16:00,25,91.05,91.05,91.05,91.05,1
20120801|2012-05-25 16:30,25,91.15,91.2,91.15,91.2,4
20120801|2012-05-27 17:00,27,91.25,91.45,91.25,91.45,10
20120801|2012-05-27 20:00,28,92.04,92.21,92.04,92.21,12
20120801|2012-05-27 21:00,28,92.01,92.01,92.01,92.01,4
20120801|2012-05-27 21:30,28,92.01,92.01,92.01,92.01,6
20120801|2012-05-27 23:30,28,91.9,91.91,91.9,91.91,10
20120801|2012-05-28 00:00,28,91.96,91.96,91.96,91.96,5
20120801|2012-05-28 00:30,28,91.99,91.99,91.99,91.99,5
20120801|2012-05-28 01:00,28,92,92,92,92,2
20120801|2012-05-28 01:30,28,92.08,92.08,92.08,92.08,2
20120801|2012-05-28 02:00,28,92.15,92.19,92.04,92.04,3
20120801|2012-05-28 03:00,28,92,92,91.92,91.92,6
20120801|2012-05-28 04:30,28,92.16,92.16,92.16,92.16,1
20120801|2012-05-28 05:00,28,92.18,92.25,92.18,92.23,7
20120801|2012-05-28 05:30,28,91.98,92.04,91.98,92.04,2
20120801|2012-05-28 06:30,28,92.14,92.14,92.14,92.14,1
20120801|2012-05-28 07:00,28,92.05,92.06,92.05,92.06,2
20120801|2012-05-28 07:30,28,92.18,92.19,92.18,92.19,2
20120801|2012-05-28 08:00,28,92.06,92.06,91.61,91.72,34
20120801|2012-05-28 08:30,28,91.74,91.75,91.65,91.68,10
20120801|2012-05-28 09:00,28,91.61,91.71,91.58,91.71,14
20120801|2012-05-28 09:30,28,91.75,91.75,91.74,91.74,3
20120801|2012-05-28 10:00,28,91.75,91.75,91.61,91.61,6
20120801|2012-05-28 10:30,28,91.55,91.56,91.45,91.46,17
20120801|2012-05-28 11:00,28,91.44,91.44,91.39,91.44,6
20120801|2012-05-28 11:30,28,91.5,91.5,91.42,91.42,12
20120801|2012-05-28 19:00,29,91.35,91.35,91.35,91.35,2
20120801|2012-05-28 20:00,29,91.29,91.29,91.29,91.29,1
20120801|2012-05-28 20:30,29,91.45,91.45,91.42,91.42,4
20120801|2012-05-28 21:00,29,91.47,91.47,91.47,91.47,1
20120801|2012-05-28 21:30,29,91.46,91.48,91.46,91.48,7
20120801|2012-05-28 22:00,29,91.55,91.55,91.55,91.55,2
20120801|2012-05-28 22:30,29,91.55,91.6,91.55,91.6,2
20120801|2012-05-28 23:30,29,91.49,91.49,91.45,91.45,3
20120801|2012-05-29 00:00,29,91.55,91.65,91.55,91.65,7
20120801|2012-05-29 01:00,29,91.75,91.82,91.75,91.82,4
20120801|2012-05-29 01:30,29,91.72,91.72,91.72,91.72,1
20120801|2012-05-29 02:00,29,91.85,92.01,91.85,92,8
20120801|2012-05-29 02:30,29,91.97,92.17,91.97,92.07,20
20120801|2012-05-29 03:00,29,92.08,92.09,91.95,92.02,18
20120801|2012-05-29 04:00,29,91.9,91.95,91.9,91.95,2
20120801|2012-05-29 04:30,29,91.84,91.89,91.55,91.6,98
20120801|2012-05-29 05:00,29,91.55,91.56,91.41,91.55,19
20120801|2012-05-29 05:30,29,91.5,91.65,91.45,91.65,11
20120801|2012-05-29 06:00,29,91.6,91.65,91.55,91.65,6
20120801|2012-05-29 06:30,29,91.6,91.64,91.4,91.64,18
20120801|2012-05-29 07:00,29,91.54,91.54,91.26,91.45,24
20120801|2012-05-29 07:30,29,91.5,91.56,91.35,91.51,40
20120801|2012-05-29 08:00,29,91.53,91.88,91.45,91.85,129
20120801|2012-05-29 08:30,29,91.87,92.03,91.63,91.8,179
20120801|2012-05-29 09:00,29,91.75,92.23,91.68,92.14,190
20120801|2012-05-29 09:30,29,92.2,92.49,92.1,92.41,165
20120801|2012-05-29 10:00,29,92.45,92.47,92.13,92.15,72
20120801|2012-05-29 10:30,29,92.16,92.17,90.69,90.98,464
20120801|2012-05-29 11:00,29,90.9,91.03,90.57,90.9,73
20120801|2012-05-29 11:30,29,90.9,91.09,90.77,91.08,23
20120801|2012-05-29 12:00,29,91,91.04,90.81,90.83,81
20120801|2012-05-29 12:30,29,90.86,91.2,90.83,91.13,197
20120801|2012-05-29 13:00,29,91.08,91.2,90.9,91.07,115
20120801|2012-05-29 13:30,29,91.07,91.11,90.95,91.1,45
20120801|2012-05-29 14:00,29,91,91,91,91,2
20120801|2012-05-29 14:30,29,91.05,91.11,91.05,91.11,11
20120801|2012-05-29 15:00,29,91.12,91.2,91.12,91.2,20
20120801|2012-05-29 16:00,29,91.26,91.26,91.26,91.26,2
20120801|2012-05-29 19:30,30,91,91,90.9,90.9,4
20120801|2012-05-29 20:30,30,90.8,90.8,90.71,90.73,9
20120801|2012-05-29 21:00,30,90.7,90.75,90.67,90.75,4
20120801|2012-05-29 21:30,30,90.6,90.6,90.6,90.6,1
20120801|2012-05-29 22:00,30,90.65,90.65,90.65,90.65,1
20120801|2012-05-29 22:30,30,90.8,90.8,90.8,90.8,1
20120801|2012-05-29 23:00,30,90.78,90.78,90.78,90.78,1
20120801|2012-05-29 23:30,30,90.73,90.73,90.68,90.68,3
20120801|2012-05-30 00:00,30,90.6,90.6,90.5,90.5,7
20120801|2012-05-30 00:30,30,90.58,90.58,90.58,90.58,1
20120801|2012-05-30 01:30,30,90.65,90.65,90.65,90.65,1
20120801|2012-05-30 02:00,30,90.45,90.48,90.22,90.41,16
20120801|2012-05-30 02:30,30,90.15,90.3,90.15,90.3,8
20120801|2012-05-30 03:00,30,90.25,90.25,90,90.02,39
20120801|2012-05-30 03:30,30,90,90.09,89.95,90.09,26
20120801|2012-05-30 04:00,30,90.01,90.01,89.91,89.93,6
20120801|2012-05-30 04:30,30,90.05,90.11,90.05,90.05,6
20120801|2012-05-30 05:00,30,89.95,89.95,89.73,89.75,23
20120801|2012-05-30 05:30,30,89.85,89.85,89.26,89.41,81
20120801|2012-05-30 06:00,30,89.7,90.18,89.69,89.69,115
20120801|2012-05-30 06:30,30,89.79,90.08,89.67,89.84,33
20120801|2012-05-30 07:00,30,89.84,89.88,89.67,89.67,16
20120801|2012-05-30 07:30,30,89.64,89.72,89.52,89.58,58
20120801|2012-05-30 08:00,30,89.57,89.65,89.04,89.21,139
20120801|2012-05-30 08:30,30,89.15,89.2,88.73,88.75,192
20120801|2012-05-30 09:00,30,88.77,88.84,88.53,88.67,112
20120801|2012-05-30 09:30,30,88.58,88.62,87.86,87.92,378
20120801|2012-05-30 10:00,30,88,88.36,87.8,88.13,298
20120801|2012-05-30 10:30,30,88.04,88.39,87.96,88.22,60
20120801|2012-05-30 11:00,30,88.24,88.24,87.87,87.92,100
20120801|2012-05-30 11:30,30,87.92,88.24,87.88,88.2,70
20120801|2012-05-30 12:00,30,88.24,88.24,87.92,87.93,73
20120801|2012-05-30 12:30,30,87.93,88.23,87.93,88.16,110
20120801|2012-05-30 13:00,30,88.35,88.36,88.08,88.15,134
20120801|2012-05-30 13:30,30,88.13,88.13,87.96,87.99,45
20120801|2012-05-30 14:00,30,87.87,87.88,87.72,87.83,74
20120801|2012-05-30 14:30,30,87.83,88,87.83,87.91,13
20120801|2012-05-30 16:00,30,87.78,87.78,87.78,87.78,1
20120801|2012-05-30 20:00,31,87.97,87.97,87.97,87.97,1
20120801|2012-05-30 21:30,31,87.85,87.85,87.83,87.83,3
20120801|2012-05-30 22:00,31,87.95,87.95,87.95,87.95,2
20120801|2012-05-30 23:30,31,87.89,87.89,87.89,87.89,2
20120801|2012-05-31 00:30,31,88.1,88.39,88.1,88.39,35
20120801|2012-05-31 01:00,31,88.37,88.37,88.22,88.32,5
20120801|2012-05-31 01:30,31,88.15,88.15,88.15,88.15,2
20120801|2012-05-31 02:00,31,88.1,88.37,88.1,88.37,5
20120801|2012-05-31 02:30,31,88.22,88.4,88.22,88.23,4
20120801|2012-05-31 03:00,31,88.3,88.48,88.3,88.41,13
20120801|2012-05-31 03:30,31,88.38,88.54,88.38,88.46,9
20120801|2012-05-31 04:00,31,88.38,88.38,88.38,88.38,1
20120801|2012-05-31 04:30,31,88.5,88.6,88.5,88.6,9
20120801|2012-05-31 05:00,31,88.58,88.6,88.35,88.45,58
20120801|2012-05-31 05:30,31,88.35,88.39,88.31,88.39,20
20120801|2012-05-31 06:00,31,88.32,88.34,88.31,88.34,13
20120801|2012-05-31 06:30,31,88.32,88.32,88.32,88.32,1
20120801|2012-05-31 07:00,31,88.31,88.32,87.94,87.94,39
20120801|2012-05-31 07:30,31,87.95,88.06,87.51,87.83,153
20120801|2012-05-31 08:00,31,87.82,88.1,87.67,88.01,86
20120801|2012-05-31 08:30,31,87.99,88.05,86.92,86.92,182
20120801|2012-05-31 09:00,31,86.96,87.19,86.88,87.14,293
20120801|2012-05-31 09:30,31,87.18,87.22,86.73,86.9,198
20120801|2012-05-31 10:00,31,86.79,87,86.62,86.86,206
20120801|2012-05-31 10:30,31,86.89,87.09,86.2,86.4,171
20120801|2012-05-31 11:00,31,86.4,87.6,86.38,87.39,228
20120801|2012-05-31 11:30,31,87.38,87.38,87.18,87.33,58
20120801|2012-05-31 12:00,31,87.48,87.92,87.27,87.27,96
20120801|2012-05-31 12:30,31,87.25,87.36,86.88,86.99,77
20120801|2012-05-31 13:00,31,87.13,87.34,86.67,86.86,245
20120801|2012-05-31 13:30,31,86.84,86.99,86.81,86.92,364
20120801|2012-05-31 14:00,31,86.91,87.03,86.9,87.03,6
20120801|2012-05-31 14:30,31,87.05,87.15,86.84,86.84,20
20120801|2012-05-31 15:00,31,86.85,86.85,86.85,86.85,4
20120801|2012-05-31 15:30,31,86.82,86.82,86.82,86.82,2
20120801|2012-05-31 20:00,1,86.44,86.48,86.44,86.48,3
20120801|2012-05-31 20:30,1,86.48,86.48,86.48,86.48,2
20120801|2012-05-31 21:30,1,86.63,86.63,86.63,86.63,2
20120801|2012-05-31 22:00,1,86.58,86.58,86.56,86.56,2
20120801|2012-06-01 00:00,1,86.81,86.81,86.77,86.79,3
20120801|2012-06-01 00:30,1,86.7,86.7,86.7,86.7,2
20120801|2012-06-01 02:00,1,86.69,86.69,86.43,86.43,3
20120801|2012-06-01 02:30,1,86.25,86.25,86.25,86.25,1
20120801|2012-06-01 03:00,1,86.29,86.29,85.87,85.87,73
20120801|2012-06-01 03:30,1,85.88,85.96,85.6,85.6,74
20120801|2012-06-01 04:00,1,85.41,85.55,85.09,85.55,212
20120801|2012-06-01 04:30,1,85.38,85.46,85.26,85.26,10
20120801|2012-06-01 05:00,1,85.32,85.33,84.83,84.93,57
20120801|2012-06-01 05:30,1,84.89,85.27,84.86,85.27,38
20120801|2012-06-01 06:00,1,85.14,85.14,84.94,85.06,22
20120801|2012-06-01 06:30,1,85.03,85.03,84.5,84.5,95
20120801|2012-06-01 07:00,1,84.44,84.55,84.02,84.26,147
20120801|2012-06-01 07:30,1,83.87,84.3,82.95,83.69,276
20120801|2012-06-01 08:00,1,83.77,84.39,83.51,84.38,147
20120801|2012-06-01 08:30,1,84.4,84.77,83.96,84.01,258
20120801|2012-06-01 09:00,1,84.34,84.46,83.76,83.77,96
20120801|2012-06-01 09:30,1,83.76,84.01,83.6,83.69,25
20120801|2012-06-01 10:00,1,83.65,83.69,83.25,83.32,151
20120801|2012-06-01 10:30,1,83.31,83.8,83.3,83.8,130
20120801|2012-06-01 11:00,1,83.85,83.97,83.64,83.73,44
20120801|2012-06-01 11:30,1,83.81,83.87,83.73,83.79,22
20120801|2012-06-01 12:00,1,83.94,84.06,83.76,83.76,129
20120801|2012-06-01 12:30,1,83.68,83.72,83.32,83.34,119
20120801|2012-06-01 13:00,1,83.28,83.65,82.69,83.5,301
20120801|2012-06-01 13:30,1,83.52,83.85,83.47,83.7,47
20120801|2012-06-01 14:00,1,83.64,83.75,83.6,83.66,8
20120801|2012-06-01 14:30,1,83.55,83.63,83.54,83.63,7
20120801|2012-06-03 17:00,3,83.6,83.6,83.14,83.14,4
20120801|2012-06-03 17:30,3,83.45,83.45,83.45,83.45,1
20120801|2012-06-03 18:00,3,83.06,83.06,82.99,82.99,5
20120801|2012-06-03 19:30,4,82.47,82.52,82.36,82.52,9
20120801|2012-06-03 20:00,4,82.57,82.57,82.54,82.54,3
20120801|2012-06-03 21:00,4,82.5,82.52,82.5,82.52,2
20120801|2012-06-03 21:30,4,82.62,82.8,82.62,82.64,5
20120801|2012-06-03 22:00,4,82.59,82.59,82.43,82.43,14
20120801|2012-06-03 22:30,4,82.42,82.46,82.3,82.46,7
20120801|2012-06-03 23:30,4,82.28,82.28,82,82,130
20120801|2012-06-04 00:00,4,82,82.05,81.89,81.94,80
20120801|2012-06-04 02:00,4,82.03,82.03,82.03,82.03,1
20120801|2012-06-04 02:30,4,82.33,82.33,82.33,82.33,1
20120801|2012-06-04 03:00,4,82.54,82.6,82.25,82.25,12
20120801|2012-06-04 03:30,4,82.32,82.32,81.69,81.7,56
20120801|2012-06-04 04:00,4,81.92,81.92,81.9,81.9,3
20120801|2012-06-04 04:30,4,81.97,81.97,81.54,81.92,19
20120801|2012-06-04 05:00,4,82.01,82.45,81.99,82.45,46
20120801|2012-06-04 05:30,4,82.16,82.66,82.11,82.6,23
20120801|2012-06-04 06:00,4,82.62,82.62,82.42,82.57,5
20120801|2012-06-04 07:00,4,82.67,82.92,82.66,82.84,20
20120801|2012-06-04 07:30,4,82.82,82.82,82.42,82.58,52
20120801|2012-06-04 08:00,4,82.6,83.77,82.6,83.41,456
20120801|2012-06-04 08:30,4,83.41,83.98,83.23,83.37,119
20120801|2012-06-04 09:00,4,83.27,84,83.15,83.84,112
20120801|2012-06-04 09:30,4,83.72,83.77,83.15,83.33,104
20120801|2012-06-04 10:00,4,83.37,83.57,83.2,83.47,470
20120801|2012-06-04 10:30,4,83.57,83.66,83.43,83.58,29
20120801|2012-06-04 11:00,4,83.67,83.75,83.3,83.31,162
20120801|2012-06-04 11:30,4,83.32,83.57,83.25,83.49,34
20120801|2012-06-04 12:00,4,83.65,83.77,83.35,83.49,64
20120801|2012-06-04 12:30,4,83.57,84.25,83.57,84.2,118
20120801|2012-06-04 13:00,4,84.2,84.37,84.1,84.28,186
20120801|2012-06-04 13:30,4,84.25,84.5,84.25,84.42,122
20120801|2012-06-04 14:00,4,84.44,84.45,84.39,84.45,11
20120801|2012-06-04 14:30,4,84.47,84.65,84.42,84.6,25
20120801|2012-06-04 15:00,4,84.53,84.53,84.5,84.53,5
20120801|2012-06-04 16:00,4,84.44,84.44,84.44,84.44,1
20120801|2012-06-04 19:00,5,84.87,85.06,84.87,85.05,8
20120801|2012-06-04 20:00,5,84.91,84.91,84.87,84.87,2
20120801|2012-06-04 20:30,5,85.1,85.1,85.09,85.09,4
20120801|2012-06-04 21:00,5,85,85,85,85,1
20120801|2012-06-04 22:00,5,85.05,85.05,85.05,85.05,1
20120801|2012-06-04 22:30,5,84.85,84.85,84.85,84.85,1
20120801|2012-06-04 23:00,5,84.95,84.95,84.85,84.85,2
20120801|2012-06-04 23:30,5,84.95,85.17,84.95,85.05,6
20120801|2012-06-05 00:00,5,85.15,85.15,85.05,85.05,3
20120801|2012-06-05 00:30,5,85.15,85.15,85.15,85.15,1
20120801|2012-06-05 01:00,5,85.05,85.05,84.93,84.93,2
20120801|2012-06-05 01:30,5,84.85,84.85,84.85,84.85,1
20120801|2012-06-05 02:00,5,84.95,84.95,84.45,84.45,7
20120801|2012-06-05 02:30,5,84.46,84.55,84.44,84.48,9
20120801|2012-06-05 03:00,5,84.55,84.57,84.06,84.09,114
20120801|2012-06-05 03:30,5,83.94,84.05,83.86,84.05,26
20120801|2012-06-05 04:00,5,84.2,84.2,84.18,84.19,5
20120801|2012-06-05 04:30,5,83.94,84,83.94,84,2
20120801|2012-06-05 05:00,5,84.07,84.13,84.06,84.13,11
20120801|2012-06-05 05:30,5,84.18,84.18,84.18,84.18,10
20120801|2012-06-05 06:00,5,84.05,84.05,83.65,83.82,39
20120801|2012-06-05 06:30,5,83.8,84.05,83.79,83.99,18
20120801|2012-06-05 07:00,5,83.96,84.2,83.92,84.07,18
20120801|2012-06-05 07:30,5,83.97,84.84,83.97,84.55,247
20120801|2012-06-05 08:00,5,84.52,84.67,83.86,84.08,158
20120801|2012-06-05 08:30,5,84.17,84.35,84.08,84.14,91
20120801|2012-06-05 09:00,5,84.18,84.71,84.18,84.5,194
20120801|2012-06-05 09:30,5,84.51,84.68,84.2,84.2,50
20120801|2012-06-05 10:00,5,84.24,84.41,84.21,84.21,33
20120801|2012-06-05 10:30,5,84.35,84.4,84.04,84.13,35
20120801|2012-06-05 11:00,5,84.23,84.35,84.19,84.19,20
20120801|2012-06-05 11:30,5,84.29,84.44,84.24,84.3,70
20120801|2012-06-05 12:00,5,84.25,84.34,84.18,84.34,33
20120801|2012-06-05 12:30,5,84.35,84.41,84.25,84.39,39
20120801|2012-06-05 13:00,5,84.39,84.68,84.38,84.53,256
20120801|2012-06-05 13:30,5,84.53,84.53,84.37,84.45,63
20120801|2012-06-05 14:00,5,84.55,84.55,84.35,84.49,20
20120801|2012-06-05 14:30,5,84.48,84.56,84.48,84.56,11
20120801|2012-06-05 16:00,5,84.45,84.45,84.45,84.45,1
20120801|2012-06-05 19:00,6,84.55,84.63,84.48,84.63,4
20120801|2012-06-05 19:30,6,84.75,84.75,84.75,84.75,1
20120801|2012-06-05 20:00,6,84.7,84.9,84.7,84.9,6
20120801|2012-06-05 20:30,6,84.9,85.09,84.9,85.09,90
20120801|2012-06-05 21:00,6,85.08,85.08,85.08,85.08,1
20120801|2012-06-05 21:30,6,85.15,85.15,85.05,85.05,6
20120801|2012-06-05 22:00,6,85.04,85.04,85.04,85.04,1
20120801|2012-06-05 22:30,6,85.13,85.29,85.13,85.28,4
20120801|2012-06-05 23:30,6,85.15,85.15,85.15,85.15,2
20120801|2012-06-06 00:30,6,85.06,85.06,85.05,85.05,4
20120801|2012-06-06 01:00,6,84.97,84.97,84.89,84.89,17
20120801|2012-06-06 01:30,6,85.04,85.25,85.04,85.25,14
20120801|2012-06-06 02:00,6,85.27,85.27,85.14,85.23,6
20120801|2012-06-06 02:30,6,85.38,85.6,85.32,85.59,41
20120801|2012-06-06 03:00,6,85.6,85.6,85.54,85.54,10
20120801|2012-06-06 03:30,6,85.56,85.6,85.55,85.55,30
20120801|2012-06-06 04:00,6,85.35,85.45,85.35,85.45,2
20120801|2012-06-06 04:30,6,85.43,85.48,85.31,85.31,11
20120801|2012-06-06 05:00,6,85.36,85.55,85.29,85.55,19
20120801|2012-06-06 05:30,6,85.64,85.77,85.62,85.62,78
20120801|2012-06-06 06:00,6,85.67,85.92,85.67,85.92,14
20120801|2012-06-06 06:30,6,85.93,85.95,85.57,85.58,31
20120801|2012-06-06 07:00,6,85.47,85.58,85.38,85.56,62
20120801|2012-06-06 07:30,6,85.56,85.67,84.93,85.1,152
20120801|2012-06-06 08:00,6,85.06,85.5,85.06,85.44,53
20120801|2012-06-06 08:30,6,85.55,86.3,85.37,86.28,127
20120801|2012-06-06 09:00,6,86.26,86.5,86.23,86.36,94
20120801|2012-06-06 09:30,6,86.18,86.45,85.86,86.16,136
20120801|2012-06-06 10:00,6,86.23,86.27,86.04,86.12,58
20120801|2012-06-06 10:30,6,86.15,86.17,85.88,85.88,15
20120801|2012-06-06 11:00,6,85.98,86.25,85.98,86.08,17
20120801|2012-06-06 11:30,6,86.12,86.24,86.12,86.18,16
20120801|2012-06-06 12:00,6,86.08,86.08,85.55,85.72,198
20120801|2012-06-06 12:30,6,85.72,85.8,85.37,85.39,134
20120801|2012-06-06 13:00,6,85.55,85.55,85.09,85.36,139
20120801|2012-06-06 13:30,6,85.45,85.55,85.35,85.35,16
20120801|2012-06-06 14:00,6,85.45,85.5,85.35,85.35,41
20120801|2012-06-06 14:30,6,85.38,85.6,85.38,85.58,33
20120801|2012-06-06 15:00,6,85.65,85.76,85.65,85.73,4
20120801|2012-06-06 15:30,6,85.75,85.85,85.75,85.85,3
20120801|2012-06-06 16:30,6,85.96,86,85.96,86,4
20120801|2012-06-06 19:00,7,85.74,85.74,85.74,85.74,1
20120801|2012-06-06 20:00,7,85.55,85.55,85.55,85.55,1
20120801|2012-06-06 20:30,7,85.55,86.01,85.55,86.01,6
20120801|2012-06-06 21:00,7,85.95,85.95,85.95,85.95,1
20120801|2012-06-06 21:30,7,85.75,85.8,85.75,85.8,4
20120801|2012-06-06 22:00,7,85.8,85.8,85.73,85.73,11
20120801|2012-06-07 00:00,7,85.73,85.73,85.73,85.73,1
20120801|2012-06-07 00:30,7,85.68,85.68,85.68,85.68,1
20120801|2012-06-07 01:00,7,85.55,85.55,85.43,85.43,7
20120801|2012-06-07 01:30,7,85.45,85.45,85.21,85.36,35
20120801|2012-06-07 02:00,7,85.15,85.3,85.15,85.29,5
20120801|2012-06-07 02:30,7,85.44,85.45,84.95,84.95,32
20120801|2012-06-07 03:00,7,85.05,85.14,84.95,84.98,12
20120801|2012-06-07 03:30,7,85.01,85.06,84.87,85.06,59
20120801|2012-06-07 04:00,7,85.25,85.25,85.15,85.21,11
20120801|2012-06-07 04:30,7,85.25,85.25,85.15,85.15,3
20120801|2012-06-07 05:00,7,85.07,85.1,85.07,85.1,17
20120801|2012-06-07 05:30,7,84.95,85.37,84.9,85.36,30
20120801|2012-06-07 06:00,7,85.31,86.23,85.31,86.23,62
20120801|2012-06-07 06:30,7,86.3,86.74,86.12,86.65,91
20120801|2012-06-07 07:00,7,86.63,86.89,86.52,86.52,59
20120801|2012-06-07 07:30,7,86.57,86.77,86.36,86.7,35
20120801|2012-06-07 08:00,7,86.69,87.26,86.68,87.19,101
20120801|2012-06-07 08:30,7,87.3,87.3,86.94,87.04,43
20120801|2012-06-07 09:00,7,87.06,87.06,86.04,86.52,293
20120801|2012-06-07 09:30,7,86.35,86.35,85.63,85.85,124
20120801|2012-06-07 10:00,7,85.76,85.81,85.01,85.08,620
20120801|2012-06-07 10:30,7,84.95,85.65,84.9,85.38,93
20120801|2012-06-07 11:00,7,85.33,85.57,85.16,85.38,88
20120801|2012-06-07 11:30,7,85.33,85.45,85.09,85.35,24
20120801|2012-06-07 12:00,7,85.37,85.84,85.37,85.71,66
20120801|2012-06-07 12:30,7,85.65,85.65,85.28,85.35,37
20120801|2012-06-07 13:00,7,85.33,85.53,85.09,85.1,176
20120801|2012-06-07 13:30,7,85.1,85.14,84.72,84.72,81
20120801|2012-06-07 14:00,7,84.7,84.7,84.5,84.5,41
20120801|2012-06-07 14:30,7,84.37,84.49,84.2,84.49,19
20120801|2012-06-07 15:00,7,84.07,84.07,84.07,84.07,1
20120801|2012-06-07 15:30,7,83.88,83.96,83.88,83.96,11
20120801|2012-06-07 19:00,8,84.2,84.2,83.58,83.58,6
20120801|2012-06-07 19:30,8,83.53,83.53,83.53,83.53,1
20120801|2012-06-07 20:00,8,83.56,83.59,83.4,83.59,108
20120801|2012-06-07 20:30,8,83.42,83.44,83.08,83.1,70
20120801|2012-06-07 21:00,8,83.21,83.22,83.21,83.22,30
20120801|2012-06-07 21:30,8,83.11,83.42,83.09,83.42,22
20120801|2012-06-07 22:30,8,83.7,83.7,83.4,83.41,5
20120801|2012-06-07 23:30,8,83.49,83.49,83.45,83.45,2
20120801|2012-06-08 00:00,8,83.66,83.71,83.62,83.64,35
20120801|2012-06-08 00:30,8,83.31,83.45,83.31,83.45,5
20120801|2012-06-08 01:00,8,83.22,83.38,83.15,83.38,15
20120801|2012-06-08 01:30,8,83.16,83.33,83.12,83.28,66
20120801|2012-06-08 02:00,8,83.07,83.29,83.01,83.04,28
20120801|2012-06-08 02:30,8,83.11,83.11,82.68,82.69,58
20120801|2012-06-08 03:00,8,82.59,82.67,82.45,82.67,267
20120801|2012-06-08 03:30,8,82.31,82.55,82.31,82.55,8
20120801|2012-06-08 04:00,8,82.51,82.7,82.51,82.63,28
20120801|2012-06-08 04:30,8,82.73,83.24,82.73,82.98,30
20120801|2012-06-08 05:00,8,82.92,83.07,82.7,82.7,12
20120801|2012-06-08 05:30,8,82.63,82.69,82.51,82.65,11
20120801|2012-06-08 06:00,8,82.62,82.62,82.46,82.62,12
20120801|2012-06-08 06:30,8,82.63,82.92,82.63,82.81,14
20120801|2012-06-08 07:00,8,82.86,82.92,82.53,82.57,66
20120801|2012-06-08 07:30,8,82.74,82.92,82.58,82.58,48
20120801|2012-06-08 08:00,8,82.61,83.03,82.61,83.03,30
20120801|2012-06-08 08:30,8,83.03,83.36,83.02,83.3,64
20120801|2012-06-08 09:00,8,83.29,83.46,83.08,83.2,103
20120801|2012-06-08 09:30,8,83.12,83.36,83.01,83.33,22
20120801|2012-06-08 10:00,8,83.47,83.63,83.06,83.07,174
20120801|2012-06-08 10:30,8,83.07,83.42,83.07,83.19,131
20120801|2012-06-08 11:00,8,83.28,83.49,83.15,83.49,14
20120801|2012-06-08 11:30,8,83.62,83.74,83.58,83.6,79
20120801|2012-06-08 12:00,8,83.74,83.96,83.48,83.54,89
20120801|2012-06-08 12:30,8,83.61,83.69,83.41,83.58,44
20120801|2012-06-08 13:00,8,83.43,84.39,83.27,84.39,189
20120801|2012-06-08 13:30,8,84.38,84.83,84.38,84.69,26
20120801|2012-06-08 14:00,8,84.88,84.95,84.88,84.95,4
20120801|2012-06-08 14:30,8,84.65,84.65,84.63,84.63,10
20120801|2012-06-08 15:00,8,84.61,84.61,84.57,84.57,3
20120801|2012-06-10 17:00,10,85.32,86.11,85.2,86.11,18
20120801|2012-06-10 18:00,10,86.79,86.79,86.79,86.79,1
20120801|2012-06-10 19:30,11,86.47,86.47,86.45,86.45,2
20120801|2012-06-10 20:30,11,86.35,86.35,86.35,86.35,2
20120801|2012-06-10 21:00,11,86.31,86.31,86.31,86.31,1
20120801|2012-06-10 21:30,11,86.34,86.41,86.34,86.41,3
20120801|2012-06-11 00:30,11,86.38,86.38,86.38,86.38,1
20120801|2012-06-11 01:00,11,86.4,86.4,86.34,86.34,2
20120801|2012-06-11 02:00,11,85.86,85.86,85.64,85.64,3
20120801|2012-06-11 02:30,11,85.69,85.81,85.69,85.81,43
20120801|2012-06-11 03:00,11,85.98,85.98,85.63,85.63,16
20120801|2012-06-11 03:30,11,85.6,85.62,85.55,85.55,10
20120801|2012-06-11 04:00,11,85.62,85.63,85.62,85.63,2
20120801|2012-06-11 04:30,11,85.51,85.51,85.12,85.12,11
20120801|2012-06-11 05:00,11,85.28,85.36,85.22,85.28,12
20120801|2012-06-11 05:30,11,85.34,85.56,85.32,85.51,9
20120801|2012-06-11 06:30,11,85.05,85.12,84.93,85.02,61
20120801|2012-06-11 07:00,11,85.24,85.5,85.24,85.4,7
20120801|2012-06-11 07:30,11,85.44,85.51,85.39,85.39,34
20120801|2012-06-11 08:00,11,85.31,85.31,84.78,84.9,125
20120801|2012-06-11 08:30,11,84.9,84.9,84.27,84.37,137
20120801|2012-06-11 09:00,11,84.29,84.47,83.85,83.86,164
20120801|2012-06-11 09:30,11,83.75,84.03,83.67,83.79,52
20120801|2012-06-11 10:00,11,83.61,83.8,83.43,83.57,72
20120801|2012-06-11 10:30,11,83.53,83.89,83.53,83.58,40
20120801|2012-06-11 11:00,11,83.76,83.93,83.65,83.66,26
20120801|2012-06-11 11:30,11,83.65,83.84,83.59,83.8,47
20120801|2012-06-11 12:00,11,83.85,84.01,83.84,83.84,18
20120801|2012-06-11 12:30,11,83.75,83.91,83.7,83.75,30
20120801|2012-06-11 13:00,11,83.64,83.64,82.9,82.9,460
20120801|2012-06-11 13:30,11,82.9,82.97,82.53,82.66,411
20120801|2012-06-11 14:00,11,82.58,82.58,82.09,82.28,52
20120801|2012-06-11 14:30,11,82.23,82.24,81.66,81.69,55
20120801|2012-06-11 15:00,11,81.76,81.92,81.75,81.92,60
20120801|2012-06-11 15:30,11,81.9,81.9,81.86,81.86,4
20120801|2012-06-11 16:00,11,81.64,81.64,81.44,81.44,23
20120801|2012-06-11 16:30,11,81.32,81.32,81.32,81.32,2
20120801|2012-06-11 19:00,12,81.78,81.81,81.78,81.79,3
20120801|2012-06-11 19:30,12,82.15,82.15,82.09,82.1,5
20120801|2012-06-11 20:00,12,82.09,82.11,82.05,82.06,9
20120801|2012-06-11 20:30,12,82.12,82.35,82.12,82.25,7
20120801|2012-06-11 21:00,12,82.2,82.35,82.19,82.31,21
20120801|2012-06-11 21:30,12,82.28,82.28,82.05,82.05,8
20120801|2012-06-11 22:00,12,82.05,82.25,82.05,82.25,22
20120801|2012-06-11 22:30,12,82.27,82.27,82.27,82.27,5
20120801|2012-06-11 23:00,12,82.35,82.35,82.35,82.35,2
20120801|2012-06-11 23:30,12,82.47,82.55,82.47,82.55,4
20120801|2012-06-12 00:00,12,82.27,82.35,82.25,82.35,4
20120801|2012-06-12 00:30,12,82.32,82.32,82.25,82.25,3
20120801|2012-06-12 01:00,12,82.15,82.15,81.93,82.05,99
20120801|2012-06-12 01:30,12,82.15,82.25,82.05,82.15,5
20120801|2012-06-12 02:00,12,82.25,82.6,82.12,82.25,115
20120801|2012-06-12 02:30,12,82.27,82.35,81.79,81.8,148
20120801|2012-06-12 03:00,12,81.73,81.9,81.73,81.9,14
20120801|2012-06-12 03:30,12,82,82.41,82,82.3,27
20120801|2012-06-12 04:00,12,82.4,82.42,82.25,82.3,9
20120801|2012-06-12 04:30,12,82.4,82.4,82.15,82.4,128
20120801|2012-06-12 05:00,12,82.65,82.79,82.65,82.7,64
20120801|2012-06-12 05:30,12,82.88,82.97,82.74,82.86,75
20120801|2012-06-12 06:00,12,82.78,82.88,82.72,82.72,54
20120801|2012-06-12 06:30,12,82.68,82.78,82.58,82.58,33
20120801|2012-06-12 07:00,12,82.54,83.11,82.46,82.92,63
20120801|2012-06-12 07:30,12,82.85,83.17,82.75,82.95,111
20120801|2012-06-12 08:00,12,83.05,83.73,83.05,83.46,159
20120801|2012-06-12 08:30,12,83.35,83.6,83.11,83.27,129
20120801|2012-06-12 09:00,12,83.16,83.41,82.87,83.2,222
20120801|2012-06-12 09:30,12,83.1,83.84,82.96,83.69,355
20120801|2012-06-12 10:00,12,83.76,83.99,83.56,83.56,130
20120801|2012-06-12 10:30,12,83.62,83.62,83.24,83.24,64
20120801|2012-06-12 11:00,12,83.35,83.48,83.32,83.45,47
20120801|2012-06-12 11:30,12,83.47,83.57,83.39,83.39,23
20120801|2012-06-12 12:00,12,83.4,83.55,83.15,83.42,87
20120801|2012-06-12 12:30,12,83.55,83.74,83.31,83.38,199
20120801|2012-06-12 13:00,12,83.44,83.71,83.17,83.67,108
20120801|2012-06-12 13:30,12,83.64,83.83,83.63,83.65,67
20120801|2012-06-12 14:00,12,83.64,83.69,83.61,83.68,31
20120801|2012-06-12 14:30,12,83.7,83.8,83.65,83.65,21
20120801|2012-06-12 15:30,12,83.68,83.75,83.68,83.75,7
20120801|2012-06-12 16:00,12,83.79,83.79,83.79,83.79,19
20120801|2012-06-12 19:00,13,83.45,83.45,83.35,83.35,5
20120801|2012-06-12 19:30,13,83.25,83.25,83.25,83.25,2
20120801|2012-06-12 20:00,13,83.05,83.15,83.05,83.15,4
20120801|2012-06-12 20:30,13,83.12,83.12,83.05,83.05,3
20120801|2012-06-12 21:00,13,83.07,83.07,82.96,82.96,2
20120801|2012-06-12 21:30,13,83.1,83.1,83.1,83.1,3
20120801|2012-06-12 22:00,13,83.15,83.2,83.15,83.16,6
20120801|2012-06-12 23:30,13,83.15,83.15,83.15,83.15,1
20120801|2012-06-13 00:00,13,83.26,83.35,83.26,83.35,3
20120801|2012-06-13 00:30,13,83.25,83.33,83.25,83.33,3
20120801|2012-06-13 01:00,13,83.15,83.35,83.15,83.35,14
20120801|2012-06-13 01:30,13,83.55,83.55,83.45,83.45,6
20120801|2012-06-13 02:00,13,83.35,83.6,83.35,83.6,82
20120801|2012-06-13 02:30,13,83.61,84.11,83.52,83.99,125
20120801|2012-06-13 03:00,13,83.8,83.8,83.62,83.62,14
20120801|2012-06-13 03:30,13,83.6,83.6,83.45,83.52,31
20120801|2012-06-13 04:00,13,83.48,83.76,83.48,83.76,24
20120801|2012-06-13 04:30,13,83.72,83.72,83.28,83.56,95
20120801|2012-06-13 05:00,13,83.54,83.62,83.53,83.62,6
20120801|2012-06-13 05:30,13,83.48,83.48,83.4,83.47,6
20120801|2012-06-13 06:00,13,83.44,83.44,83.44,83.44,1
20120801|2012-06-13 06:30,13,83.43,83.49,83.37,83.49,19
20120801|2012-06-13 07:00,13,83.49,83.49,83.14,83.14,13
20120801|2012-06-13 07:30,13,83.05,83.27,82.65,82.88,201
20120801|2012-06-13 08:00,13,82.8,82.97,82.5,82.68,460
20120801|2012-06-13 08:30,13,82.67,82.85,82.45,82.8,192
20120801|2012-06-13 09:00,13,82.8,83.54,82.8,83.37,512
20120801|2012-06-13 09:30,13,83.49,84.27,83.37,83.94,507
20120801|2012-06-13 10:00,13,83.87,83.95,83.65,83.82,289
20120801|2012-06-13 10:30,13,83.95,84.17,83.54,83.63,120
20120801|2012-06-13 11:00,13,83.64,83.64,83,83.1,282
20120801|2012-06-13 11:30,13,83.15,83.5,83.15,83.19,78
20120801|2012-06-13 12:00,13,83.22,83.69,83.2,83.69,61
20120801|2012-06-13 12:30,13,83.76,83.82,83.3,83.3,70
20120801|2012-06-13 13:00,13,83.25,83.38,82.7,82.87,470
20120801|2012-06-13 13:30,13,82.91,82.92,82.66,82.66,72
20120801|2012-06-13 14:00,13,82.65,82.85,82.59,82.63,69
20120801|2012-06-13 14:30,13,82.7,82.8,82.63,82.8,77
20120801|2012-06-13 15:00,13,82.85,82.96,82.81,82.95,86
20120801|2012-06-13 15:30,13,82.87,82.87,82.7,82.71,23
20120801|2012-06-13 19:00,14,82.83,82.95,82.77,82.77,9
20120801|2012-06-13 19:30,14,82.7,82.71,82.7,82.71,2
20120801|2012-06-13 20:00,14,82.65,82.75,82.59,82.67,8
20120801|2012-06-13 20:30,14,82.66,82.73,82.63,82.63,12
20120801|2012-06-13 21:00,14,82.75,82.75,82.75,82.75,2
20120801|2012-06-13 21:30,14,82.8,82.9,82.8,82.9,4
20120801|2012-06-13 22:00,14,82.95,83.15,82.95,83.1,13
20120801|2012-06-13 22:30,14,83.05,83.18,83.05,83.18,19
20120801|2012-06-13 23:00,14,83.2,83.33,83.2,83.29,10
20120801|2012-06-13 23:30,14,83.31,83.31,83.19,83.28,5
20120801|2012-06-14 00:00,14,83.3,83.35,83.3,83.35,5
20120801|2012-06-14 00:30,14,83.25,83.25,83.1,83.18,62
20120801|2012-06-14 01:00,14,83.13,83.2,83,83,57
20120801|2012-06-14 01:30,14,82.9,82.99,82.78,82.99,11
20120801|2012-06-14 02:00,14,82.97,83.15,82.75,83.05,36
20120801|2012-06-14 02:30,14,83,83.31,82.94,83.05,84
20120801|2012-06-14 03:00,14,83.11,83.2,82.97,83.06,100
20120801|2012-06-14 03:30,14,83.06,83.1,82.79,82.86,60
20120801|2012-06-14 04:00,14,82.85,83,82.63,82.94,99
20120801|2012-06-14 04:30,14,82.9,82.95,82.63,82.83,78
20120801|2012-06-14 05:00,14,82.8,83.14,82.78,83.1,158
20120801|2012-06-14 05:30,14,83.07,83.22,82.94,82.94,78
20120801|2012-06-14 06:00,14,82.97,83.08,82.85,83.01,60
20120801|2012-06-14 06:30,14,83.02,83.15,82.82,83.02,90
20120801|2012-06-14 07:00,14,82.99,83,82.83,82.84,65
20120801|2012-06-14 07:30,14,82.95,83.5,82.69,83.22,322
20120801|2012-06-14 08:00,14,83.23,83.4,83.01,83.04,370
20120801|2012-06-14 08:30,14,83.07,83.13,82.68,83.01,334
20120801|2012-06-14 09:00,14,83.1,83.31,82.76,83.21,356
20120801|2012-06-14 09:30,14,83.17,83.21,82.88,83.08,212
20120801|2012-06-14 10:00,14,83.14,83.71,83.1,83.65,353
20120801|2012-06-14 10:30,14,83.6,83.75,83.4,83.45,391
20120801|2012-06-14 11:00,14,83.47,83.76,83.46,83.65,240
20120801|2012-06-14 11:30,14,83.55,84.23,83.52,84.13,435
20120801|2012-06-14 12:00,14,84.14,84.18,83.68,83.74,249
20120801|2012-06-14 12:30,14,83.73,83.96,83.72,83.89,110
20120801|2012-06-14 13:00,14,83.92,84.26,83.75,84.17,731
20120801|2012-06-14 13:30,14,84.15,84.22,83.92,84,572
20120801|2012-06-14 14:00,14,83.99,84.69,83.98,84.34,314
20120801|2012-06-14 14:30,14,84.49,84.61,84.44,84.55,93
20120801|2012-06-14 15:00,14,84.53,84.69,84.53,84.67,25
20120801|2012-06-14 15:30,14,84.67,84.71,84.67,84.7,62
20120801|2012-06-14 16:00,14,84.71,84.71,84.67,84.67,26
20120801|2012-06-14 19:00,15,84.68,84.68,84.63,84.64,6
20120801|2012-06-14 19:30,15,84.51,84.51,84.48,84.48,2
20120801|2012-06-14 20:00,15,84.53,84.57,84.53,84.55,8
20120801|2012-06-14 20:30,15,84.59,84.75,84.59,84.72,26
20120801|2012-06-14 21:00,15,84.73,84.95,84.67,84.93,53
20120801|2012-06-14 21:30,15,85,85,84.9,84.98,12
20120801|2012-06-14 22:00,15,84.9,84.94,84.9,84.91,7
20120801|2012-06-14 22:30,15,85,85.04,85,85.02,11
20120801|2012-06-14 23:00,15,84.92,85.09,84.92,85.07,16
20120801|2012-06-14 23:30,15,84.88,84.91,84.87,84.91,8
20120801|2012-06-15 00:00,15,84.89,84.92,84.85,84.88,11
20120801|2012-06-15 00:30,15,84.8,84.86,84.8,84.82,13
20120801|2012-06-15 01:00,15,84.81,84.82,84.76,84.82,14
20120801|2012-06-15 01:30,15,85.04,85.06,84.94,84.94,13
20120801|2012-06-15 02:00,15,84.86,85.09,84.84,85.02,29
20120801|2012-06-15 02:30,15,85.03,85.04,84.7,84.7,73
20120801|2012-06-15 03:00,15,84.76,84.99,84.76,84.84,108
20120801|2012-06-15 03:30,15,84.84,85,84.84,84.9,149
20120801|2012-06-15 04:00,15,84.97,85.03,84.84,84.98,58
20120801|2012-06-15 04:30,15,84.96,85.08,84.92,84.92,50
20120801|2012-06-15 05:00,15,84.9,84.92,84.65,84.81,89
20120801|2012-06-15 05:30,15,84.8,84.81,84.71,84.81,34
20120801|2012-06-15 06:00,15,84.78,84.83,84.66,84.73,73
20120801|2012-06-15 06:30,15,84.73,84.9,84.57,84.58,49
20120801|2012-06-15 07:00,15,84.57,84.58,84.3,84.5,238
20120801|2012-06-15 07:30,15,84.41,84.56,84.11,84.11,170
20120801|2012-06-15 08:00,15,84.12,84.26,83.96,84.26,274
20120801|2012-06-15 08:30,15,84.24,84.52,84.07,84.48,357
20120801|2012-06-15 09:00,15,84.55,84.66,84.29,84.44,355
20120801|2012-06-15 09:30,15,84.44,84.59,84.26,84.55,227
20120801|2012-06-15 10:00,15,84.5,84.56,84.36,84.37,630
20120801|2012-06-15 10:30,15,84.41,84.48,84.01,84.01,342
20120801|2012-06-15 11:00,15,83.99,84.1,83.74,84.04,697
20120801|2012-06-15 11:30,15,84.07,84.14,83.88,83.95,180
20120801|2012-06-15 12:00,15,83.96,84.26,83.94,84.22,142
20120801|2012-06-15 12:30,15,84.18,84.53,84.13,84.49,186
20120801|2012-06-15 13:00,15,84.49,84.51,84.27,84.33,390
20120801|2012-06-15 13:30,15,84.32,84.39,84.29,84.29,163
20120801|2012-06-15 14:00,15,84.29,84.35,84.18,84.29,178
20120801|2012-06-15 14:30,15,84.26,84.32,84.24,84.26,90
20120801|2012-06-15 15:00,15,84.3,84.34,84.25,84.33,22
20120801|2012-06-15 15:30,15,84.41,84.44,84.36,84.36,16
20120801|2012-06-15 16:00,15,84.3,84.52,84.06,84.06,43
20120801|2012-06-15 16:30,15,84.06,84.06,83.5,83.5,48
20120801|2012-06-17 17:00,17,84.63,85.8,84.63,85.62,117
20120801|2012-06-17 17:30,17,85.48,85.48,84.76,84.95,112
20120801|2012-06-17 18:00,17,85,85.21,84.95,85.03,45
20120801|2012-06-17 18:30,17,85.05,85.15,85.01,85.06,16
20120801|2012-06-17 19:00,18,85.19,85.39,85.19,85.38,18
20120801|2012-06-17 19:30,18,85.35,85.48,85.3,85.44,12
20120801|2012-06-17 20:00,18,85.46,85.46,85.21,85.24,28
20120801|2012-06-17 20:30,18,85.28,85.28,85.16,85.23,28
20120801|2012-06-17 21:00,18,85.21,85.22,85.15,85.15,8
20120801|2012-06-17 21:30,18,85.24,85.27,85.1,85.11,56
20120801|2012-06-17 22:00,18,85.2,85.25,85.15,85.25,5
20120801|2012-06-17 22:30,18,85.16,85.18,85.11,85.11,34
20120801|2012-06-17 23:00,18,85.13,85.13,85.1,85.1,9
20120801|2012-06-17 23:30,18,85.18,85.18,85.1,85.15,6
20120801|2012-06-18 00:00,18,85.25,85.25,85.15,85.19,22
20120801|2012-06-18 00:30,18,85.15,85.15,85.08,85.15,21
20120801|2012-06-18 01:00,18,85.15,85.28,85.1,85.1,39
20120801|2012-06-18 01:30,18,85.16,85.21,84.9,85.02,250
20120801|2012-06-18 02:00,18,84.95,85.11,84.7,84.8,274
20120801|2012-06-18 02:30,18,84.81,84.85,84.55,84.69,193
20120801|2012-06-18 03:00,18,84.66,84.66,84.02,84.06,658
20120801|2012-06-18 03:30,18,84.05,84.28,83.97,84.28,470
20120801|2012-06-18 04:00,18,84.25,84.26,84.06,84.22,249
20120801|2012-06-18 04:30,18,84.19,84.23,84.08,84.23,136
20120801|2012-06-18 05:00,18,84.19,84.42,84.19,84.37,98
20120801|2012-06-18 05:30,18,84.36,84.36,83.88,83.98,226
20120801|2012-06-18 06:00,18,83.94,83.97,83.38,83.47,834
20120801|2012-06-18 06:30,18,83.54,83.63,83.46,83.46,106
20120801|2012-06-18 07:00,18,83.46,83.51,82.98,83.15,382
20120801|2012-06-18 07:30,18,83.15,83.24,82.89,82.9,684
20120801|2012-06-18 08:00,18,82.91,83,82.41,82.56,1724
20120801|2012-06-18 08:30,18,82.6,82.98,82.36,82.88,1073
20120801|2012-06-18 09:00,18,82.89,83.51,82.74,83.39,1091
20120801|2012-06-18 09:30,18,83.39,83.66,83.23,83.39,1097
20120801|2012-06-18 10:00,18,83.46,83.5,82.91,83.11,998
20120801|2012-06-18 10:30,18,83.11,83.58,82.93,83.52,659
20120801|2012-06-18 11:00,18,83.49,83.66,83.43,83.63,396
20120801|2012-06-18 11:30,18,83.62,84.18,83.58,83.83,865
20120801|2012-06-18 12:00,18,83.87,83.93,83.55,83.86,383
20120801|2012-06-18 12:30,18,83.8,83.81,83.35,83.52,412
20120801|2012-06-18 13:00,18,83.49,83.7,83.25,83.59,735
20120801|2012-06-18 13:30,18,83.59,83.61,83.08,83.14,230
20120801|2012-06-18 14:00,18,83.17,83.37,83.09,83.36,66
20120801|2012-06-18 14:30,18,83.32,83.47,83.22,83.45,110
20120801|2012-06-18 15:00,18,83.47,83.55,83.32,83.32,50
20120801|2012-06-18 15:30,18,83.3,83.31,83.2,83.27,19
20120801|2012-06-18 16:00,18,83.32,83.34,83.2,83.2,3
20120801|2012-06-18 19:00,19,83.43,83.6,83.37,83.45,75
20120801|2012-06-18 19:30,19,83.49,83.65,83.46,83.48,39
20120801|2012-06-18 20:00,19,83.46,83.6,83.45,83.56,25
20120801|2012-06-18 20:30,19,83.58,83.65,83.39,83.51,68
20120801|2012-06-18 21:00,19,83.47,83.5,83.33,83.41,35
20120801|2012-06-18 21:30,19,83.43,83.46,83.39,83.39,10
20120801|2012-06-18 22:00,19,83.46,83.58,83.46,83.58,21
20120801|2012-06-18 22:30,19,83.56,83.59,83.51,83.53,33
20120801|2012-06-18 23:00,19,83.56,83.56,83.49,83.53,42
20120801|2012-06-18 23:30,19,83.47,83.47,83.37,83.44,18
20120801|2012-06-19 00:00,19,83.42,83.43,83.22,83.25,29
20120801|2012-06-19 00:30,19,83.23,83.28,83.23,83.25,15
20120801|2012-06-19 01:00,19,83.27,83.32,83.19,83.19,16
20120801|2012-06-19 01:30,19,83.17,83.27,83.06,83.1,130
20120801|2012-06-19 02:00,19,83.14,83.36,83.14,83.21,231
20120801|2012-06-19 02:30,19,83.21,83.32,82.93,82.99,300
20120801|2012-06-19 03:00,19,82.99,83.02,82.25,82.81,1438
20120801|2012-06-19 03:30,19,82.8,83.36,82.74,83.23,506
20120801|2012-06-19 04:00,19,83.22,83.57,83.03,83.38,694
20120801|2012-06-19 04:30,19,83.44,83.44,83.25,83.36,124
20120801|2012-06-19 05:00,19,83.44,83.53,83.34,83.43,264
20120801|2012-06-19 05:30,19,83.45,83.5,83.4,83.49,84
20120801|2012-06-19 06:00,19,83.5,83.94,83.5,83.74,696
20120801|2012-06-19 06:30,19,83.77,84.04,83.74,83.86,299
20120801|2012-06-19 07:00,19,83.83,83.9,83.71,83.88,386
20120801|2012-06-19 07:30,19,83.84,83.91,83.63,83.81,716
20120801|2012-06-19 08:00,19,83.83,84.75,83.77,84.52,2076
20120801|2012-06-19 08:30,19,84.5,84.63,84.24,84.46,1737
20120801|2012-06-19 09:00,19,84.44,84.63,84.32,84.37,1239
20120801|2012-06-19 09:30,19,84.38,84.69,84.22,84.59,1225
20120801|2012-06-19 10:00,19,84.59,84.72,84.26,84.32,1358
20120801|2012-06-19 10:30,19,84.32,84.47,84.25,84.39,1048
20120801|2012-06-19 11:00,19,84.39,84.47,83.94,83.96,1563
20120801|2012-06-19 11:30,19,83.94,84.25,83.86,84.22,834
20120801|2012-06-19 12:00,19,84.22,84.42,84.19,84.35,520
20120801|2012-06-19 12:30,19,84.35,84.65,84.35,84.55,1330
20120801|2012-06-19 13:00,19,84.59,84.62,84.28,84.32,1519
20120801|2012-06-19 13:30,19,84.34,84.43,84.24,84.42,334
20120801|2012-06-19 14:00,19,84.37,84.58,84.37,84.45,111
20120801|2012-06-19 14:30,19,84.44,84.44,84.35,84.4,321
20120801|2012-06-19 15:00,19,84.39,84.49,84.39,84.48,37
20120801|2012-06-19 15:30,19,84.47,84.52,84.35,84.35,160
20120801|2012-06-19 16:00,19,84.3,84.31,84.27,84.28,18
20120801|2012-06-19 16:30,19,84.32,84.32,84.32,84.32,3
20120801|2012-06-19 19:00,20,84.33,84.33,84.2,84.21,29
20120801|2012-06-19 19:30,20,84.17,84.17,84.07,84.09,21
20120801|2012-06-19 20:00,20,84.06,84.18,84.06,84.13,16
20120801|2012-06-19 20:30,20,84.16,84.16,84.12,84.16,7
20120801|2012-06-19 21:00,20,84.18,84.23,84.18,84.23,12
20120801|2012-06-19 21:30,20,84.22,84.29,84.22,84.29,11
20120801|2012-06-19 22:00,20,84.25,84.28,84.23,84.26,31
20120801|2012-06-19 22:30,20,84.24,84.26,84.24,84.26,7
20120801|2012-06-19 23:00,20,84.28,84.39,84.28,84.34,40
20120801|2012-06-19 23:30,20,84.28,84.36,84.24,84.34,19
20120801|2012-06-20 00:00,20,84.36,84.47,84.34,84.45,20
20120801|2012-06-20 00:30,20,84.42,84.54,84.41,84.42,17
20120801|2012-06-20 01:00,20,84.4,84.5,84.35,84.5,24
20120801|2012-06-20 01:30,20,84.5,84.5,84.33,84.35,66
20120801|2012-06-20 02:00,20,84.33,84.33,83.93,83.98,268
20120801|2012-06-20 02:30,20,84.06,84.09,83.83,83.87,317
20120801|2012-06-20 03:00,20,83.86,84.23,83.81,84.17,435
20120801|2012-06-20 03:30,20,84.16,84.46,84.12,84.38,432
20120801|2012-06-20 04:00,20,84.45,84.49,84.36,84.38,106
20120801|2012-06-20 04:30,20,84.39,84.4,84.18,84.27,158
20120801|2012-06-20 05:00,20,84.3,84.3,84.09,84.23,175
20120801|2012-06-20 05:30,20,84.24,84.39,84.24,84.31,64
20120801|2012-06-20 06:00,20,84.29,84.43,84.28,84.42,120
20120801|2012-06-20 06:30,20,84.42,84.72,84.42,84.66,305
20120801|2012-06-20 07:00,20,84.65,84.66,84.43,84.46,466
20120801|2012-06-20 07:30,20,84.46,84.46,84.17,84.17,546
20120801|2012-06-20 08:00,20,84.18,84.18,83.85,84.01,910
20120801|2012-06-20 08:30,20,84.01,84.08,83.59,83.6,2114
20120801|2012-06-20 09:00,20,83.6,83.63,83.09,83.25,1694
20120801|2012-06-20 09:30,20,83.25,83.32,82.54,82.6,3924
20120801|2012-06-20 10:00,20,82.6,83.06,82.58,82.95,1929
20120801|2012-06-20 10:30,20,82.95,82.95,81.87,82.19,3416
20120801|2012-06-20 11:00,20,82.16,82.31,81.85,82.25,1869
20120801|2012-06-20 11:30,20,82.24,82.35,81.44,82.18,5632
20120801|2012-06-20 12:00,20,82.19,82.89,82.19,82.39,2537
20120801|2012-06-20 12:30,20,82.4,82.42,81.65,81.98,1705
20120801|2012-06-20 13:00,20,81.99,82.55,81.28,81.44,2902
20120801|2012-06-20 13:30,20,81.45,81.69,81.25,81.38,761
20120801|2012-06-20 14:00,20,81.35,81.35,80.86,81.17,952
20120801|2012-06-20 14:30,20,81.16,81.23,80.94,81.16,482
20120801|2012-06-20 15:00,20,81.18,81.25,80.88,80.95,240
20120801|2012-06-20 15:30,20,80.97,81.09,80.97,81.02,41
20120801|2012-06-20 16:00,20,81.04,81.09,80.96,81,59
20120801|2012-06-20 16:30,20,80.91,80.91,80.81,80.85,11
20120801|2012-06-20 19:00,21,80.78,80.94,80.53,80.62,100
20120801|2012-06-20 19:30,21,80.57,80.64,80.42,80.48,55
20120801|2012-06-20 20:00,21,80.43,80.7,80.43,80.62,49
20120801|2012-06-20 20:30,21,80.62,80.66,80.43,80.43,93
20120801|2012-06-20 21:00,21,80.43,80.44,80.3,80.36,101
20120801|2012-06-20 21:30,21,80.38,80.43,80.22,80.25,120
20120801|2012-06-20 22:00,21,80.29,80.52,80.23,80.52,106
20120801|2012-06-20 22:30,21,80.47,80.48,80.31,80.34,122
20120801|2012-06-20 23:00,21,80.4,80.48,80.12,80.2,123
20120801|2012-06-20 23:30,21,80.18,80.34,80.18,80.32,21
20120801|2012-06-21 00:00,21,80.31,80.39,80.25,80.39,22
20120801|2012-06-21 00:30,21,80.42,80.48,80.36,80.36,21
20120801|2012-06-21 01:00,21,80.36,80.55,80.36,80.55,33
20120801|2012-06-21 01:30,21,80.51,80.51,80.16,80.28,454
20120801|2012-06-21 02:00,21,80.27,80.96,80.27,80.4,772
20120801|2012-06-21 02:30,21,80.4,80.59,80.03,80.13,697
20120801|2012-06-21 03:00,21,80.15,80.55,79.92,80.47,1002
20120801|2012-06-21 03:30,21,80.49,80.63,80.38,80.63,597
20120801|2012-06-21 04:00,21,80.62,80.83,80.46,80.74,382
20120801|2012-06-21 04:30,21,80.81,80.88,80.63,80.66,238
20120801|2012-06-21 05:00,21,80.67,80.74,80.46,80.57,299
20120801|2012-06-21 05:30,21,80.56,80.7,80.48,80.67,208
20120801|2012-06-21 06:00,21,80.66,80.88,80.56,80.85,567
20120801|2012-06-21 06:30,21,80.85,81.01,80.64,80.64,540
20120801|2012-06-21 07:00,21,80.67,81.06,80.47,80.61,812
20120801|2012-06-21 07:30,21,80.5,80.83,80.22,80.34,860
20120801|2012-06-21 08:00,21,80.34,80.85,80.15,80.69,1528
20120801|2012-06-21 08:30,21,80.68,80.96,80.35,80.44,1233
20120801|2012-06-21 09:00,21,80.35,80.47,79.78,80.01,3618
20120801|2012-06-21 09:30,21,80.03,80.34,79.84,80.08,2212
20120801|2012-06-21 10:00,21,80.11,80.11,79.26,79.3,3510
20120801|2012-06-21 10:30,21,79.32,79.82,79.27,79.82,1321
20120801|2012-06-21 11:00,21,79.8,79.8,79.38,79.42,2040
20120801|2012-06-21 11:30,21,79.43,79.62,79.07,79.4,2377
20120801|2012-06-21 12:00,21,79.38,79.45,79.1,79.19,787
20120801|2012-06-21 12:30,21,79.15,79.2,78.48,78.64,2129
20120801|2012-06-21 13:00,21,78.62,78.75,78.05,78.27,2473
20120801|2012-06-21 13:30,21,78.27,78.64,78.25,78.55,1451
20120801|2012-06-21 14:00,21,78.54,78.78,78.53,78.65,268
20120801|2012-06-21 14:30,21,78.57,78.58,78.36,78.42,371
20120801|2012-06-21 15:00,21,78.43,78.49,78.25,78.26,155
20120801|2012-06-21 15:30,21,78.23,78.27,78.11,78.11,70
20120801|2012-06-21 16:00,21,78.11,78.18,77.96,78.18,46
20120801|2012-06-21 19:00,22,78.35,78.6,78.33,78.52,107
20120801|2012-06-21 19:30,22,78.55,78.56,78.4,78.4,14
20120801|2012-06-21 20:00,22,78.47,78.56,78.46,78.5,12
20120801|2012-06-21 20:30,22,78.58,78.59,78.42,78.47,45
20120801|2012-06-21 21:00,22,78.48,78.66,78.48,78.65,49
20120801|2012-06-21 21:30,22,78.64,78.69,78.54,78.6,33
20120801|2012-06-21 22:00,22,78.6,78.68,78.6,78.68,19
20120801|2012-06-21 22:30,22,78.64,78.65,78.63,78.64,6
20120801|2012-06-21 23:00,22,78.64,78.96,78.64,78.96,170
20120801|2012-06-21 23:30,22,78.96,79,78.51,78.52,207
20120801|2012-06-22 00:00,22,78.51,78.54,78.43,78.5,228
20120801|2012-06-22 00:30,22,78.42,78.57,78.41,78.57,24
20120801|2012-06-22 01:00,22,78.5,78.62,78.39,78.4,76
20120801|2012-06-22 01:30,22,78.4,78.4,77.96,78.14,170
20120801|2012-06-22 02:00,22,78.17,78.18,77.56,77.9,891
20120801|2012-06-22 02:30,22,77.85,78.09,77.78,77.88,421
20120801|2012-06-22 03:00,22,77.89,78.28,77.84,78.08,392
20120801|2012-06-22 03:30,22,78.08,78.53,78.08,78.47,315
20120801|2012-06-22 04:00,22,78.48,78.67,78.46,78.51,402
20120801|2012-06-22 04:30,22,78.53,78.75,78.49,78.71,274
20120801|2012-06-22 05:00,22,78.77,78.82,78.64,78.71,138
20120801|2012-06-22 05:30,22,78.75,78.8,78.62,78.65,170
20120801|2012-06-22 06:00,22,78.62,78.67,78.51,78.54,186
20120801|2012-06-22 06:30,22,78.51,78.71,78.48,78.54,198
20120801|2012-06-22 07:00,22,78.54,78.61,78.22,78.36,438
20120801|2012-06-22 07:30,22,78.33,78.38,78.08,78.2,760
20120801|2012-06-22 08:00,22,78.2,78.93,78.2,78.71,1801
20120801|2012-06-22 08:30,22,78.72,79.09,78.44,79.09,1607
20120801|2012-06-22 09:00,22,79.1,79.35,78.8,78.96,1729
20120801|2012-06-22 09:30,22,78.9,79.1,78.73,79.04,981
20120801|2012-06-22 10:00,22,79.01,79.46,79.01,79.21,1540
20120801|2012-06-22 10:30,22,79.16,79.63,79.15,79.33,1465
20120801|2012-06-22 11:00,22,79.37,79.81,79.33,79.68,930
20120801|2012-06-22 11:30,22,79.71,79.99,79.61,79.78,926
20120801|2012-06-22 12:00,22,79.78,80.13,79.6,80.02,1017
20120801|2012-06-22 12:30,22,79.99,80.2,79.91,80.17,705
20120801|2012-06-22 13:00,22,80.18,80.37,79.46,79.73,3145
20120801|2012-06-22 13:30,22,79.7,80.08,79.66,80,429
20120801|2012-06-22 14:00,22,79.97,80.12,79.79,80.07,249
20120801|2012-06-22 14:30,22,80.05,80.22,79.99,80.19,244
20120801|2012-06-22 15:00,22,80.17,80.22,80.15,80.15,90
20120801|2012-06-22 15:30,22,80.17,80.17,80.07,80.1,35
20120801|2012-06-22 16:00,22,80.09,80.15,80.08,80.15,6
20120801|2012-06-24 17:00,24,80.5,80.87,80.08,80.42,23
20120801|2012-06-24 17:30,24,80.29,80.31,80.14,80.19,24
20120801|2012-06-24 18:00,24,80.08,80.08,79.98,80.03,14
20120801|2012-06-24 18:30,24,79.98,79.98,79.93,79.93,13
20120801|2012-06-24 19:00,25,79.92,79.92,79.8,79.84,38
20120801|2012-06-24 19:30,25,79.82,79.86,79.78,79.79,38
20120801|2012-06-24 20:00,25,79.79,79.99,79.79,79.89,30
20120801|2012-06-24 20:30,25,79.95,80.17,79.95,80.08,34
20120801|2012-06-24 21:00,25,80.11,80.11,79.97,79.97,11
20120801|2012-06-24 21:30,25,80.01,80.05,79.92,79.92,18
20120801|2012-06-24 22:00,25,79.94,80.05,79.94,80.05,11
20120801|2012-06-24 22:30,25,80.05,80.29,80.05,80.23,78
20120801|2012-06-24 23:00,25,80.23,80.23,80.14,80.17,8
20120801|2012-06-24 23:30,25,80.23,80.36,80.21,80.33,28
20120801|2012-06-25 00:00,25,80.31,80.31,80.13,80.13,21
20120801|2012-06-25 00:30,25,80.18,80.28,80.1,80.22,25
20120801|2012-06-25 01:00,25,80.2,80.2,80.15,80.17,28
20120801|2012-06-25 01:30,25,80.12,80.12,79.73,79.76,125
20120801|2012-06-25 02:00,25,79.73,79.74,79.28,79.31,397
20120801|2012-06-25 02:30,25,79.29,79.44,79.14,79.23,155
20120801|2012-06-25 03:00,25,79.2,79.35,79.19,79.35,134
20120801|2012-06-25 03:30,25,79.4,79.47,79.3,79.3,118
20120801|2012-06-25 04:00,25,79.31,79.34,79.06,79.09,209
20120801|2012-06-25 04:30,25,79.16,79.21,79.03,79.18,298
20120801|2012-06-25 05:00,25,79.15,79.15,78.87,79,375
20120801|2012-06-25 05:30,25,79,79.09,78.83,78.97,209
20120801|2012-06-25 06:00,25,79.01,79.07,78.86,78.91,411
20120801|2012-06-25 06:30,25,78.96,79,78.81,78.87,290
20120801|2012-06-25 07:00,25,78.89,79.15,78.87,79.05,182
20120801|2012-06-25 07:30,25,79.04,79.05,78.63,78.69,960
20120801|2012-06-25 08:00,25,78.71,79.06,78.6,79.04,1160
20120801|2012-06-25 08:30,25,79.03,79.09,78.28,78.41,2327
20120801|2012-06-25 09:00,25,78.46,78.94,78.32,78.57,1857
20120801|2012-06-25 09:30,25,78.58,78.82,78.4,78.46,1142
20120801|2012-06-25 10:00,25,78.48,78.64,78.2,78.43,1170
20120801|2012-06-25 10:30,25,78.43,78.47,78.1,78.35,986
20120801|2012-06-25 11:00,25,78.27,78.44,78.03,78.37,596
20120801|2012-06-25 11:30,25,78.33,78.68,78.33,78.35,750
20120801|2012-06-25 12:00,25,78.38,79.14,78.36,79.06,900
20120801|2012-06-25 12:30,25,79.07,79.25,78.81,79.05,1187
20120801|2012-06-25 13:00,25,79.07,79.45,78.76,79.18,1876
20120801|2012-06-25 13:30,25,79.17,79.25,79.1,79.12,352
20120801|2012-06-25 14:00,25,79.13,79.44,79.12,79.44,225
20120801|2012-06-25 14:30,25,79.43,79.45,79.29,79.36,196
20120801|2012-06-25 15:00,25,79.34,79.37,79.21,79.21,62
20120801|2012-06-25 15:30,25,79.16,79.23,79.16,79.2,9
20120801|2012-06-25 16:00,25,79.15,79.15,79.09,79.09,13
20120801|2012-06-25 19:00,26,79.27,79.44,79.27,79.35,39
20120801|2012-06-25 19:30,26,79.35,79.35,79.26,79.28,7
20120801|2012-06-25 20:00,26,79.29,79.36,79.27,79.3,26
20120801|2012-06-25 20:30,26,79.34,79.36,79.3,79.3,12
20120801|2012-06-25 21:00,26,79.33,79.33,79.28,79.28,4
20120801|2012-06-25 21:30,26,79.32,79.32,79.23,79.24,14
20120801|2012-06-25 22:00,26,79.22,79.25,79.04,79.04,53
20120801|2012-06-25 22:30,26,79.1,79.15,78.95,78.95,27
20120801|2012-06-25 23:00,26,78.98,79.02,78.86,78.9,29
20120801|2012-06-25 23:30,26,78.95,79,78.9,78.96,15
20120801|2012-06-26 00:00,26,78.98,78.99,78.9,78.91,7
20120801|2012-06-26 00:30,26,78.96,79.06,78.91,78.91,45
20120801|2012-06-26 01:00,26,79,79.16,79,79,48
20120801|2012-06-26 01:30,26,79.03,79.1,78.95,78.99,68
20120801|2012-06-26 02:00,26,78.97,79.12,78.71,79.07,272
20120801|2012-06-26 02:30,26,79.09,79.38,79.09,79.38,287
20120801|2012-06-26 03:00,26,79.38,79.62,79.25,79.28,438
20120801|2012-06-26 03:30,26,79.3,79.35,78.94,79.03,374
20120801|2012-06-26 04:00,26,79.01,79.07,78.91,79.02,153
20120801|2012-06-26 04:30,26,79.02,79.46,79.01,79.43,203
20120801|2012-06-26 05:00,26,79.48,79.53,79.28,79.42,182
20120801|2012-06-26 05:30,26,79.4,79.41,79.25,79.35,55
20120801|2012-06-26 06:00,26,79.32,79.39,79.15,79.18,174
20120801|2012-06-26 06:30,26,79.18,79.24,78.95,79.04,494
20120801|2012-06-26 07:00,26,79.07,79.07,78.87,78.94,477
20120801|2012-06-26 07:30,26,79,79.24,78.92,79.04,1508
20120801|2012-06-26 08:00,26,79.04,79.4,79.01,79.33,1261
20120801|2012-06-26 08:30,26,79.33,79.65,79.24,79.39,1190
20120801|2012-06-26 09:00,26,79.36,79.67,79.04,79.09,1464
20120801|2012-06-26 09:30,26,79.1,79.16,78.86,78.99,891
20120801|2012-06-26 10:00,26,79,79.15,78.36,78.59,1790
20120801|2012-06-26 10:30,26,78.61,78.95,78.57,78.81,506
20120801|2012-06-26 11:00,26,78.8,79.04,78.73,78.78,586
20120801|2012-06-26 11:30,26,78.79,79.26,78.78,79.02,583
20120801|2012-06-26 12:00,26,79.02,79.07,78.86,78.89,347
20120801|2012-06-26 12:30,26,78.84,79.12,78.75,78.99,773
20120801|2012-06-26 13:00,26,78.99,79.42,78.94,79.35,1579
20120801|2012-06-26 13:30,26,79.34,79.44,79.2,79.38,498
20120801|2012-06-26 14:00,26,79.31,79.43,79.29,79.41,172
20120801|2012-06-26 14:30,26,79.42,79.44,79.34,79.37,107
20120801|2012-06-26 15:00,26,79.37,79.38,79.37,79.38,15
20120801|2012-06-26 15:30,26,79.41,79.49,79.38,79.47,76
20120801|2012-06-26 16:00,26,79.46,79.46,79.36,79.36,4
20120801|2012-06-26 16:30,26,79.34,79.51,79.33,79.51,4
20120801|2012-06-26 19:00,27,79.33,79.41,79.29,79.41,20
20120801|2012-06-26 19:30,27,79.41,79.41,79.28,79.28,6
20120801|2012-06-26 20:00,27,79.35,79.39,79.29,79.29,14
20120801|2012-06-26 20:30,27,79.34,79.5,79.34,79.44,13
20120801|2012-06-26 21:00,27,79.43,79.43,79.43,79.43,5
20120801|2012-06-26 21:30,27,79.54,79.58,79.49,79.49,14
20120801|2012-06-26 22:00,27,79.52,79.6,79.49,79.51,24
20120801|2012-06-26 22:30,27,79.48,79.52,79.42,79.42,7
20120801|2012-06-26 23:00,27,79.46,79.46,79.41,79.41,6
20120801|2012-06-26 23:30,27,79.38,79.38,79.26,79.31,10
20120801|2012-06-27 00:00,27,79.33,79.33,79.29,79.3,18
20120801|2012-06-27 00:30,27,79.29,79.29,79.26,79.29,13
20120801|2012-06-27 01:00,27,79.23,79.23,79.15,79.19,31
20120801|2012-06-27 01:30,27,79.18,79.18,79,79.09,57
20120801|2012-06-27 02:00,27,79.1,79.17,78.97,79.15,125
20120801|2012-06-27 02:30,27,79.2,79.3,79.08,79.19,170
20120801|2012-06-27 03:00,27,79.19,79.21,78.72,78.78,453
20120801|2012-06-27 03:30,27,78.77,78.99,78.7,78.95,236
20120801|2012-06-27 04:00,27,78.95,79.04,78.83,78.92,109
20120801|2012-06-27 04:30,27,78.98,79.02,78.83,78.97,96
20120801|2012-06-27 05:00,27,78.96,79.16,78.96,79.1,155
20120801|2012-06-27 05:30,27,79.13,79.28,79.09,79.24,104
20120801|2012-06-27 06:00,27,79.27,79.52,79.2,79.2,404
20120801|2012-06-27 06:30,27,79.27,79.52,79.22,79.42,143
20120801|2012-06-27 07:00,27,79.5,79.78,79.34,79.61,584
20120801|2012-06-27 07:30,27,79.57,80.06,79.57,79.83,1111
20120801|2012-06-27 08:00,27,79.85,80.27,79.62,80.26,1412
20120801|2012-06-27 08:30,27,80.24,80.45,80.12,80.24,1429
20120801|2012-06-27 09:00,27,80.24,80.77,80.17,80.63,1571
20120801|2012-06-27 09:30,27,80.66,80.88,80.11,80.21,1870
20120801|2012-06-27 10:00,27,80.27,80.36,79.79,79.99,1314
20120801|2012-06-27 10:30,27,79.98,80.19,79.98,80.16,413
20120801|2012-06-27 11:00,27,80.19,80.64,80.18,80.5,1074
20120801|2012-06-27 11:30,27,80.49,80.71,80.36,80.52,852
20120801|2012-06-27 12:00,27,80.54,80.61,80.3,80.37,400
20120801|2012-06-27 12:30,27,80.36,80.5,80.33,80.47,257
20120801|2012-06-27 13:00,27,80.45,80.46,80.01,80.28,1213
20120801|2012-06-27 13:30,27,80.26,80.35,80.18,80.2,310
20120801|2012-06-27 14:00,27,80.2,80.48,80.18,80.46,77
20120801|2012-06-27 14:30,27,80.46,80.52,80.42,80.42,138
20120801|2012-06-27 15:00,27,80.44,80.56,80.4,80.54,114
20120801|2012-06-27 15:30,27,80.52,80.56,80.5,80.51,16
20120801|2012-06-27 16:00,27,80.52,80.56,80.52,80.56,4
20120801|2012-06-27 19:00,28,80.44,80.62,80.4,80.62,23
20120801|2012-06-27 19:30,28,80.5,80.63,80.5,80.63,5
20120801|2012-06-27 20:00,28,80.64,80.7,80.64,80.64,15
20120801|2012-06-27 20:30,28,80.56,80.65,80.53,80.6,10
20120801|2012-06-27 21:00,28,80.51,80.51,80.39,80.39,15
20120801|2012-06-27 21:30,28,80.38,80.44,80.35,80.44,9
20120801|2012-06-27 22:00,28,80.4,80.69,80.4,80.55,33
20120801|2012-06-27 22:30,28,80.56,80.62,80.56,80.62,12
20120801|2012-06-27 23:00,28,80.53,80.55,80.52,80.55,12
20120801|2012-06-27 23:30,28,80.52,80.55,80.49,80.49,25
20120801|2012-06-28 00:00,28,80.55,80.58,80.53,80.53,12
20120801|2012-06-28 00:30,28,80.58,80.6,80.48,80.5,50
20120801|2012-06-28 01:00,28,80.53,80.58,80.51,80.56,20
20120801|2012-06-28 01:30,28,80.58,80.59,80.4,80.4,70
20120801|2012-06-28 02:00,28,80.4,80.44,80.21,80.28,178
20120801|2012-06-28 02:30,28,80.25,80.28,79.88,80,363
20120801|2012-06-28 03:00,28,79.95,79.97,79.76,79.84,421
20120801|2012-06-28 03:30,28,79.87,79.96,79.83,79.88,167
20120801|2012-06-28 04:00,28,79.88,79.96,79.76,79.85,127
20120801|2012-06-28 04:30,28,79.89,79.96,79.78,79.89,181
20120801|2012-06-28 05:00,28,79.88,80.13,79.77,80.13,98
20120801|2012-06-28 05:30,28,80.08,80.11,79.97,79.97,91
20120801|2012-06-28 06:00,28,79.92,80.51,79.88,80.34,405
20120801|2012-06-28 06:30,28,80.36,80.55,80.24,80.3,465
20120801|2012-06-28 07:00,28,80.23,80.53,80.19,80.43,456
20120801|2012-06-28 07:30,28,80.37,80.84,80.37,80.71,1119
20120801|2012-06-28 08:00,28,80.73,80.79,79.62,79.74,2693
20120801|2012-06-28 08:30,28,79.75,79.87,79.5,79.77,1372
20120801|2012-06-28 09:00,28,79.76,79.93,79.11,79.12,2051
20120801|2012-06-28 09:30,28,79.14,79.14,78.24,78.58,3672
20120801|2012-06-28 10:00,28,78.56,78.72,78.32,78.68,1246
20120801|2012-06-28 10:30,28,78.66,78.79,78.47,78.64,1144
20120801|2012-06-28 11:00,28,78.63,78.77,78.37,78.46,750
20120801|2012-06-28 11:30,28,78.46,78.51,78.05,78.35,1484
20120801|2012-06-28 12:00,28,78.36,78.39,77.75,77.76,2107
20120801|2012-06-28 12:30,28,77.78,77.93,77.44,77.84,1796
20120801|2012-06-28 13:00,28,77.87,77.93,77.29,77.73,2790
20120801|2012-06-28 13:30,28,77.73,78.09,77.69,78.05,1009
20120801|2012-06-28 14:00,28,78.06,78.33,78.03,78.33,493
20120801|2012-06-28 14:30,28,78.34,78.61,78.33,78.61,599
20120801|2012-06-28 15:00,28,78.59,78.59,78.38,78.4,187
20120801|2012-06-28 15:30,28,78.4,78.44,78.37,78.38,28
20120801|2012-06-28 16:00,28,78.4,78.45,78.4,78.45,4
20120801|2012-06-28 16:30,28,78.45,78.45,78.45,78.45,1
20120801|2012-06-28 19:00,29,78.34,78.38,78.34,78.37,9
20120801|2012-06-28 19:30,29,78.47,78.47,78.42,78.42,4
20120801|2012-06-28 20:00,29,78.48,78.5,78.39,78.4,12
20120801|2012-06-28 20:30,29,78.38,78.57,78.33,78.57,43
20120801|2012-06-28 21:00,29,78.57,78.57,78.47,78.54,23
20120801|2012-06-28 21:30,29,78.5,79.16,78.5,79.12,181
20120801|2012-06-28 22:00,29,79.14,79.41,79.04,79.14,252
20120801|2012-06-28 22:30,29,79.18,79.46,79.12,79.26,206
20120801|2012-06-28 23:00,29,79.26,79.45,79.19,79.3,79
20120801|2012-06-28 23:30,29,79.34,79.37,79.23,79.24,53
20120801|2012-06-29 00:00,29,79.24,79.42,79.21,79.41,43
20120801|2012-06-29 00:30,29,79.44,79.75,79.44,79.72,73
20120801|2012-06-29 01:00,29,79.72,79.94,79.53,79.59,194
20120801|2012-06-29 01:30,29,79.63,79.72,79.6,79.68,41
20120801|2012-06-29 02:00,29,79.73,79.89,79.66,79.75,471
20120801|2012-06-29 02:30,29,79.82,79.9,79.35,79.44,488
20120801|2012-06-29 03:00,29,79.44,79.54,79.27,79.44,349
20120801|2012-06-29 03:30,29,79.45,79.75,79.42,79.71,331
20120801|2012-06-29 04:00,29,79.61,79.66,79.44,79.51,168
20120801|2012-06-29 04:30,29,79.49,79.81,79.49,79.73,195
20120801|2012-06-29 05:00,29,79.75,79.87,79.68,79.84,171
20120801|2012-06-29 05:30,29,79.84,80.24,79.8,80.24,534
20120801|2012-06-29 06:00,29,80.24,80.7,80.23,80.49,995
20120801|2012-06-29 06:30,29,80.48,80.6,80.14,80.24,1034
20120801|2012-06-29 07:00,29,80.21,81.17,80.18,80.94,1473
20120801|2012-06-29 07:30,29,80.94,81.77,80.77,81.77,2424
20120801|2012-06-29 08:00,29,81.77,82.11,81.72,81.95,2370
20120801|2012-06-29 08:30,29,81.93,81.97,81.43,81.77,1844
20120801|2012-06-29 09:00,29,81.78,82.41,81.75,82.33,2740
20120801|2012-06-29 09:30,29,82.37,82.39,82.08,82.25,759
20120801|2012-06-29 10:00,29,82.22,82.36,81.97,82.11,542
20120801|2012-06-29 10:30,29,82.13,82.3,82.06,82.18,373
20120801|2012-06-29 11:00,29,82.18,82.33,82.09,82.27,484
20120801|2012-06-29 11:30,29,82.28,83.08,82.12,82.98,1795
20120801|2012-06-29 12:00,29,82.97,84.05,82.93,83.91,3565
20120801|2012-06-29 12:30,29,83.9,84.1,83.66,83.87,2034
20120801|2012-06-29 13:00,29,83.89,85.28,83.76,85.02,5694
20120801|2012-06-29 13:30,29,85,85.34,84.65,85.05,2456
20120801|2012-06-29 14:00,29,85.05,85.06,84.74,84.79,726
20120801|2012-06-29 14:30,29,84.77,84.8,84.65,84.77,432
20120801|2012-06-29 15:00,29,84.82,84.85,84.75,84.8,172
20120801|2012-06-29 15:30,29,84.8,84.98,84.8,84.98,81
20120801|2012-06-29 16:00,29,84.92,85,84.72,84.89,17
20120801|2012-07-01 17:00,1,84.77,85.27,84.29,84.57,60
20120801|2012-07-01 17:30,1,84.64,84.64,84.64,84.64,1
20120801|2012-07-01 18:00,1,84.66,84.77,84.66,84.7,8
20120801|2012-07-01 18:30,1,84.72,84.76,84.56,84.56,11
20120801|2012-07-01 19:00,2,84.5,84.5,84.33,84.35,45
20120801|2012-07-01 19:30,2,84.34,84.34,84.14,84.16,103
20120801|2012-07-01 20:00,2,84.16,84.16,83.93,84,125
20120801|2012-07-01 20:30,2,84.03,84.03,83.85,83.87,70
20120801|2012-07-01 21:00,2,83.85,83.86,83.67,83.72,68
20120801|2012-07-01 21:30,2,83.69,84.09,83.69,84.09,150
20120801|2012-07-01 22:00,2,84.06,84.09,83.95,83.95,41
20120801|2012-07-01 22:30,2,83.99,84.09,83.91,84.09,33
20120801|2012-07-01 23:00,2,84.06,84.06,83.99,84,9
20120801|2012-07-01 23:30,2,83.98,83.98,83.76,83.81,26
20120801|2012-07-02 00:00,2,83.84,83.9,83.77,83.77,22
20120801|2012-07-02 00:30,2,83.76,83.83,83.75,83.79,20
20120801|2012-07-02 01:00,2,83.83,83.91,83.69,83.7,39
20120801|2012-07-02 01:30,2,83.74,83.78,83.62,83.77,77
20120801|2012-07-02 02:00,2,83.75,83.8,83.52,83.8,210
20120801|2012-07-02 02:30,2,83.81,84.06,83.77,83.84,557
20120801|2012-07-02 03:00,2,83.9,84.12,83.72,84,678
20120801|2012-07-02 03:30,2,83.98,83.99,83.54,83.58,474
20120801|2012-07-02 04:00,2,83.58,83.87,83.53,83.68,338
20120801|2012-07-02 04:30,2,83.68,83.7,83.16,83.23,613
20120801|2012-07-02 05:00,2,83.24,83.53,83.22,83.38,181
20120801|2012-07-02 05:30,2,83.37,83.68,83.37,83.65,209
20120801|2012-07-02 06:00,2,83.64,83.99,83.59,83.71,602
20120801|2012-07-02 06:30,2,83.73,83.87,83.44,83.68,562
20120801|2012-07-02 07:00,2,83.67,83.72,83.47,83.63,695
20120801|2012-07-02 07:30,2,83.59,83.98,83.35,83.97,1253
20120801|2012-07-02 08:00,2,83.96,83.98,83.61,83.69,979
20120801|2012-07-02 08:30,2,83.7,83.74,83.14,83.22,1156
20120801|2012-07-02 09:00,2,83.2,84.42,82.91,83.14,7083
20120801|2012-07-02 09:30,2,83.11,83.7,83.05,83.28,1813
20120801|2012-07-02 10:00,2,83.21,83.32,82.68,82.69,1215
20120801|2012-07-02 10:30,2,82.76,82.88,82.65,82.72,756
20120801|2012-07-02 11:00,2,82.73,82.73,82.1,82.48,1509
20120801|2012-07-02 11:30,2,82.46,82.84,82.43,82.73,389
20120801|2012-07-02 12:00,2,82.73,83.26,82.55,83.12,653
20120801|2012-07-02 12:30,2,83.22,83.52,83.06,83.41,774
20120801|2012-07-02 13:00,2,83.38,83.9,83.16,83.69,2732
20120801|2012-07-02 13:30,2,83.72,83.8,83.45,83.6,659
20120801|2012-07-02 14:00,2,83.62,83.64,83.41,83.47,124
20120801|2012-07-02 14:30,2,83.46,83.71,83.45,83.71,101
20120801|2012-07-02 15:00,2,83.68,83.71,83.64,83.64,74
20120801|2012-07-02 15:30,2,83.65,83.65,83.58,83.61,23
20120801|2012-07-02 16:00,2,83.67,83.67,83.6,83.67,14
20120801|2012-07-02 19:00,3,83.43,83.61,83.43,83.61,10
20120801|2012-07-02 19:30,3,83.53,83.53,83.44,83.44,3
20120801|2012-07-02 20:00,3,83.44,83.7,83.44,83.62,17
20120801|2012-07-02 20:30,3,83.65,83.79,83.61,83.76,37
20120801|2012-07-02 21:00,3,83.72,83.84,83.7,83.84,30
20120801|2012-07-02 21:30,3,83.83,84.17,83.8,84.17,203
20120801|2012-07-02 22:00,3,84.23,84.31,84.07,84.22,63
20120801|2012-07-02 22:30,3,84.24,84.32,84.23,84.32,22
20120801|2012-07-02 23:00,3,84.38,84.62,84.38,84.55,21
20120801|2012-07-02 23:30,3,84.54,84.54,84.35,84.44,33
20120801|2012-07-03 00:00,3,84.46,84.62,84.43,84.5,39
20120801|2012-07-03 00:30,3,84.45,84.47,84.42,84.43,16
20120801|2012-07-03 01:00,3,84.55,84.57,84.36,84.36,99
20120801|2012-07-03 01:30,3,84.35,84.35,84.2,84.25,114
20120801|2012-07-03 02:00,3,84.2,84.44,84.02,84.21,404
20120801|2012-07-03 02:30,3,84.17,84.47,84.06,84.29,325
20120801|2012-07-03 03:00,3,84.31,84.55,84.16,84.24,225
20120801|2012-07-03 03:30,3,84.25,84.46,84.21,84.38,318
20120801|2012-07-03 04:00,3,84.44,84.96,84.44,84.85,935
20120801|2012-07-03 04:30,3,84.87,85.45,84.87,85.12,968
20120801|2012-07-03 05:00,3,85.1,85.29,85.09,85.25,268
20120801|2012-07-03 05:30,3,85.23,85.48,85.21,85.38,351
20120801|2012-07-03 06:00,3,85.4,86.11,85.34,85.94,1409
20120801|2012-07-03 06:30,3,85.95,85.99,85.67,85.79,412
20120801|2012-07-03 07:00,3,85.82,85.94,85.57,85.69,958
20120801|2012-07-03 07:30,3,85.71,86.67,85.66,86.55,1559
20120801|2012-07-03 08:00,3,86.54,87.21,86.3,87.09,2984
20120801|2012-07-03 08:30,3,87.09,87.98,86.87,87.86,5719
20120801|2012-07-03 09:00,3,87.87,88.03,86.91,86.95,4849
20120801|2012-07-03 09:30,3,86.97,87.38,86.68,87.25,2573
20120801|2012-07-03 10:00,3,87.25,87.63,87.19,87.37,1561
20120801|2012-07-03 10:30,3,87.39,87.74,87.27,87.29,1243
20120801|2012-07-03 11:00,3,87.3,87.46,87.12,87.2,933
20120801|2012-07-03 11:30,3,87.19,87.75,86.84,87.68,1901
20120801|2012-07-03 12:00,3,87.68,87.73,87.29,87.56,1377
20120801|2012-07-03 12:30,3,87.59,87.68,87.03,87.14,883
20120801|2012-07-03 13:00,3,87.16,87.76,86.9,87.72,3706
20120801|2012-07-03 13:30,3,87.72,87.72,87.41,87.51,657
20120801|2012-07-03 14:00,3,87.52,87.61,87.5,87.52,65
20120801|2012-07-03 14:30,3,87.56,87.57,87.47,87.56,114
20120801|2012-07-03 15:00,3,87.54,87.58,87.51,87.52,15
20120801|2012-07-03 15:30,3,87.59,87.64,87.58,87.63,88
20120801|2012-07-03 16:00,3,87.73,87.73,87.71,87.71,2
20120801|2012-07-03 16:30,3,87.63,87.77,87.63,87.63,17
20120801|2012-07-03 19:00,4,87.67,87.67,87.42,87.42,6
20120801|2012-07-03 19:30,4,87.33,87.45,87.33,87.39,11
20120801|2012-07-03 20:00,4,87.44,87.54,87.34,87.54,23
20120801|2012-07-03 20:30,4,87.67,87.72,87.51,87.56,28
20120801|2012-07-03 21:00,4,87.52,87.52,87.43,87.43,17
20120801|2012-07-03 21:30,4,87.53,87.57,87.43,87.5,30
20120801|2012-07-03 22:00,4,87.41,87.46,87.4,87.41,6
20120801|2012-07-03 22:30,4,87.35,87.35,87.35,87.35,1
20120801|2012-07-03 23:00,4,87.31,87.31,87.31,87.31,1
20120801|2012-07-03 23:30,4,87.31,87.31,87.1,87.14,30
20120801|2012-07-04 00:00,4,87.1,87.27,87.1,87.15,13
20120801|2012-07-04 00:30,4,87.1,87.11,87.04,87.09,9
20120801|2012-07-04 01:00,4,87.04,87.06,86.92,87.02,23
20120801|2012-07-04 01:30,4,87.09,87.12,87.03,87.04,20
20120801|2012-07-04 02:00,4,87.05,87.05,86.7,86.75,244
20120801|2012-07-04 02:30,4,86.75,86.75,86.53,86.53,276
20120801|2012-07-04 03:00,4,86.55,86.73,86.5,86.61,121
20120801|2012-07-04 03:30,4,86.7,87.37,86.66,87.22,471
20120801|2012-07-04 04:00,4,87.24,87.4,87.14,87.24,123
20120801|2012-07-04 04:30,4,87.27,87.35,87.12,87.25,148
20120801|2012-07-04 05:00,4,87.23,87.23,86.94,87.06,82
20120801|2012-07-04 05:30,4,87.07,87.21,87.05,87.12,95
20120801|2012-07-04 06:00,4,87.04,87.15,86.92,87.09,62
20120801|2012-07-04 06:30,4,87.09,87.1,86.97,87.03,50
20120801|2012-07-04 07:00,4,87.03,87.1,86.96,87.04,107
20120801|2012-07-04 07:30,4,87.02,87.11,86.95,87.09,38
20120801|2012-07-04 08:00,4,87.1,87.15,87.01,87.11,158
20120801|2012-07-04 08:30,4,87.12,87.23,87.02,87.22,124
20120801|2012-07-04 09:00,4,87.22,87.31,87.14,87.25,204
20120801|2012-07-04 09:30,4,87.27,87.3,86.83,86.98,284
20120801|2012-07-04 10:00,4,87.01,87.14,86.88,86.92,306
20120801|2012-07-04 10:30,4,86.92,86.98,86.86,86.96,49
20120801|2012-07-04 11:00,4,86.98,87.04,86.9,86.93,57
20120801|2012-07-04 11:30,4,86.93,87.06,86.93,87.06,122
20120801|2012-07-04 12:00,4,87.06,87.2,87.06,87.12,64
20120801|2012-07-04 19:00,5,86.79,86.79,86.79,86.79,2
20120801|2012-07-04 19:30,5,86.85,86.88,86.85,86.88,7
20120801|2012-07-04 20:00,5,86.81,86.93,86.81,86.93,8
20120801|2012-07-04 20:30,5,86.82,86.86,86.8,86.86,8
20120801|2012-07-04 21:00,5,86.82,86.94,86.82,86.94,17
20120801|2012-07-04 21:30,5,86.93,87.06,86.93,86.93,9
20120801|2012-07-04 22:00,5,86.95,87.01,86.95,86.99,11
20120801|2012-07-04 22:30,5,87,87,86.97,86.99,7
20120801|2012-07-04 23:00,5,86.99,87.03,86.97,87.03,3
20120801|2012-07-04 23:30,5,87.01,87.14,87.01,87.05,30
20120801|2012-07-05 00:00,5,86.97,86.97,86.81,86.82,56
20120801|2012-07-05 00:30,5,86.77,86.86,86.77,86.81,10
20120801|2012-07-05 01:00,5,86.9,87.01,86.86,86.91,19
20120801|2012-07-05 01:30,5,86.9,87.25,86.89,87.1,57
20120801|2012-07-05 02:00,5,87.1,87.1,86.88,86.9,86
20120801|2012-07-05 02:30,5,86.89,87.05,86.77,87.05,115
20120801|2012-07-05 03:00,5,87.07,87.44,87.06,87.44,245
20120801|2012-07-05 03:30,5,87.45,87.6,87.36,87.55,208
20120801|2012-07-05 04:00,5,87.59,88.14,87.57,88.09,699
20120801|2012-07-05 04:30,5,88.09,88.76,88.09,88.26,1139
20120801|2012-07-05 05:00,5,88.29,88.44,88.04,88.21,199
20120801|2012-07-05 05:30,5,88.25,88.57,88.04,88.53,537
20120801|2012-07-05 06:00,5,88.55,88.72,88.05,88.6,1556
20120801|2012-07-05 06:30,5,88.63,88.98,88.05,88.19,1710
20120801|2012-07-05 07:00,5,88.2,88.36,87.66,87.9,1693
20120801|2012-07-05 07:30,5,87.9,87.95,86.76,87.26,2485
20120801|2012-07-05 08:00,5,87.27,87.68,86.92,87.12,1426
20120801|2012-07-05 08:30,5,87.05,87.31,86.91,87.04,1094
20120801|2012-07-05 09:00,5,87,87.22,86.5,87.14,2410
20120801|2012-07-05 09:30,5,87.13,87.67,87,87.44,1635
20120801|2012-07-05 10:00,5,87.57,88.02,87.35,87.61,1606
20120801|2012-07-05 10:30,5,87.64,87.74,87.17,87.28,794
20120801|2012-07-05 11:00,5,87.27,87.43,87.11,87.23,985
20120801|2012-07-05 11:30,5,87.18,87.32,87.04,87.3,776
20120801|2012-07-05 12:00,5,87.32,87.52,87.18,87.33,1097
20120801|2012-07-05 12:30,5,87.33,87.33,86.87,87,965
20120801|2012-07-05 13:00,5,87.05,87.45,86.87,87.1,1572
20120801|2012-07-05 13:30,5,87.12,87.12,86.86,86.95,332
20120801|2012-07-05 14:00,5,86.93,86.98,86.88,86.88,71
20120801|2012-07-05 14:30,5,86.9,87,86.88,86.91,75
20120801|2012-07-05 15:00,5,86.88,86.91,86.72,86.74,68
20120801|2012-07-05 15:30,5,86.84,86.84,86.66,86.66,54
20120801|2012-07-05 16:00,5,86.68,86.82,86.67,86.82,31
20120801|2012-07-05 16:30,5,86.71,86.71,86.69,86.69,3
20120801|2012-07-05 19:00,6,86.85,87.12,86.81,86.97,47
20120801|2012-07-05 19:30,6,86.92,87.02,86.85,86.98,21
20120801|2012-07-05 20:00,6,86.92,86.97,86.83,86.85,38
20120801|2012-07-05 20:30,6,86.82,86.95,86.66,86.66,35
20120801|2012-07-05 21:00,6,86.62,86.74,86.57,86.57,27
20120801|2012-07-05 21:30,6,86.62,86.8,86.61,86.8,12
20120801|2012-07-05 22:00,6,86.73,86.73,86.14,86.25,207
20120801|2012-07-05 22:30,6,86.16,86.32,86.04,86.1,122
20120801|2012-07-05 23:00,6,86.11,86.18,86.09,86.15,20
20120801|2012-07-05 23:30,6,86.18,86.25,86.1,86.1,30
20120801|2012-07-06 00:00,6,86.1,86.49,86.1,86.36,93
20120801|2012-07-06 00:30,6,86.35,86.51,86.27,86.3,29
20120801|2012-07-06 01:00,6,86.31,86.49,86.31,86.4,6
20120801|2012-07-06 01:30,6,86.44,86.53,86.12,86.24,116
20120801|2012-07-06 02:00,6,86.12,86.27,85.86,86.25,471
20120801|2012-07-06 02:30,6,86.25,86.31,86,86.31,158
20120801|2012-07-06 03:00,6,86.2,86.5,86.2,86.4,130
20120801|2012-07-06 03:30,6,86.39,86.39,85.98,86.12,125
20120801|2012-07-06 04:00,6,86.13,86.17,85.94,85.98,130
20120801|2012-07-06 04:30,6,85.92,85.96,85.61,85.64,726
20120801|2012-07-06 05:00,6,85.67,85.77,85.56,85.73,125
20120801|2012-07-06 05:30,6,85.74,85.84,85.56,85.64,199
20120801|2012-07-06 06:00,6,85.62,85.81,85.57,85.64,107
20120801|2012-07-06 06:30,6,85.61,85.65,85.16,85.4,790
20120801|2012-07-06 07:00,6,85.4,85.77,85.34,85.66,747
20120801|2012-07-06 07:30,6,85.61,85.7,84.26,84.5,4527
20120801|2012-07-06 08:00,6,84.49,85.06,84.4,84.63,3144
20120801|2012-07-06 08:30,6,84.66,84.93,84.35,84.57,1902
20120801|2012-07-06 09:00,6,84.58,84.89,84.37,84.76,1357
20120801|2012-07-06 09:30,6,84.77,84.95,84.52,84.76,1004
20120801|2012-07-06 10:00,6,84.78,84.79,84.42,84.47,1764
20120801|2012-07-06 10:30,6,84.47,84.85,84.31,84.45,2597
20120801|2012-07-06 11:00,6,84.41,84.64,84.29,84.48,1107
20120801|2012-07-06 11:30,6,84.46,84.97,84.38,84.86,1066
20120801|2012-07-06 12:00,6,84.87,85.22,84.67,84.91,1349
20120801|2012-07-06 12:30,6,84.86,84.89,84.16,84.4,1718
20120801|2012-07-06 13:00,6,84.38,84.84,84.19,84.37,4266
20120801|2012-07-06 13:30,6,84.37,84.39,84.05,84.14,913
20120801|2012-07-06 14:00,6,84.13,84.28,84.02,84.17,345
20120801|2012-07-06 14:30,6,84.15,84.24,84.14,84.14,162
20120801|2012-07-06 15:00,6,84.15,84.21,84.15,84.19,13
20120801|2012-07-06 15:30,6,84.19,84.19,84.05,84.05,15
20120801|2012-07-06 16:00,6,84.03,84.25,84.02,84.25,9
20120801|2012-07-06 16:30,6,84.3,84.4,84.3,84.4,17
20120801|2012-07-08 17:00,8,84.3,84.31,84.13,84.21,21
20120801|2012-07-08 17:30,8,84.35,84.35,84.3,84.3,3
20120801|2012-07-08 18:00,8,84.43,84.46,84.3,84.31,9
20120801|2012-07-08 18:30,8,84.4,84.41,84.34,84.35,5
20120801|2012-07-08 19:00,9,84.34,84.51,84.34,84.51,20
20120801|2012-07-08 19:30,9,84.43,84.49,84.43,84.49,3
20120801|2012-07-08 20:00,9,84.55,84.64,84.48,84.6,30
20120801|2012-07-08 20:30,9,84.56,84.92,84.56,84.8,62
20120801|2012-07-08 21:00,9,84.86,85.03,84.86,84.9,65
20120801|2012-07-08 21:30,9,84.97,84.99,84.89,84.98,75
20120801|2012-07-08 22:00,9,84.96,84.96,84.76,84.84,41
20120801|2012-07-08 22:30,9,84.83,84.92,84.8,84.91,21
20120801|2012-07-08 23:00,9,84.95,84.95,84.83,84.83,23
20120801|2012-07-08 23:30,9,84.73,84.84,84.73,84.84,11
20120801|2012-07-09 00:00,9,84.79,84.84,84.78,84.8,11
20120801|2012-07-09 00:30,9,84.79,84.85,84.75,84.84,48
20120801|2012-07-09 01:00,9,84.82,84.84,84.61,84.71,80
20120801|2012-07-09 01:30,9,84.66,84.84,84.65,84.84,68
20120801|2012-07-09 02:00,9,84.8,85.06,84.74,84.88,167
20120801|2012-07-09 02:30,9,84.94,85.01,84.46,84.5,455
20120801|2012-07-09 03:00,9,84.51,84.84,84.46,84.75,367
20120801|2012-07-09 03:30,9,84.76,84.81,84.59,84.68,297
20120801|2012-07-09 04:00,9,84.62,84.81,84.46,84.81,289
20120801|2012-07-09 04:30,9,84.76,84.84,84.67,84.8,82
20120801|2012-07-09 05:00,9,84.8,85.04,84.73,85.04,429
20120801|2012-07-09 05:30,9,85.04,85.22,84.98,85.04,408
20120801|2012-07-09 06:00,9,85.03,85.03,84.78,84.79,50
20120801|2012-07-09 06:30,9,84.8,84.85,84.55,84.55,132
20120801|2012-07-09 07:00,9,84.54,85.03,84.52,84.95,264
20120801|2012-07-09 07:30,9,84.95,84.99,84.75,84.84,293
20120801|2012-07-09 08:00,9,84.85,84.86,84.25,84.45,1132
20120801|2012-07-09 08:30,9,84.45,84.75,84.35,84.68,1606
20120801|2012-07-09 09:00,9,84.65,85.17,84.48,85.04,1738
20120801|2012-07-09 09:30,9,85.05,85.59,84.98,85.38,2466
20120801|2012-07-09 10:00,9,85.42,85.56,85.18,85.45,1446
20120801|2012-07-09 10:30,9,85.46,85.5,85.27,85.39,608
20120801|2012-07-09 11:00,9,85.37,85.72,85.32,85.63,576
20120801|2012-07-09 11:30,9,85.67,85.93,85.64,85.83,899
20120801|2012-07-09 12:00,9,85.84,86.04,85.72,85.94,1168
20120801|2012-07-09 12:30,9,85.92,86.17,85.83,86.03,1038
20120801|2012-07-09 13:00,9,86.02,86.48,85.87,85.9,2446
20120801|2012-07-09 13:30,9,85.94,85.94,85.64,85.76,516
20120801|2012-07-09 14:00,9,85.8,85.83,85.6,85.74,85
20120801|2012-07-09 14:30,9,85.77,85.8,85.64,85.69,170
20120801|2012-07-09 15:00,9,85.71,85.74,85.66,85.72,81
20120801|2012-07-09 15:30,9,85.76,85.76,85.61,85.67,34
20120801|2012-07-09 16:00,9,85.65,85.76,85.65,85.76,5
20120801|2012-07-09 16:30,9,85.9,86.04,85.85,85.85,13
20120801|2012-07-09 19:00,10,85.2,85.29,85.02,85.19,210
20120801|2012-07-09 19:30,10,85.23,85.25,85.12,85.13,51
20120801|2012-07-09 20:00,10,85.16,85.16,85.06,85.15,74
20120801|2012-07-09 20:30,10,85.2,85.24,85.12,85.16,39
20120801|2012-07-09 21:00,10,85.19,85.22,85.1,85.1,30
20120801|2012-07-09 21:30,10,85.11,85.11,84.83,84.86,71
20120801|2012-07-09 22:00,10,84.84,84.87,84.62,84.69,115
20120801|2012-07-09 22:30,10,84.7,84.71,84.65,84.7,17
20120801|2012-07-09 23:00,10,84.75,84.92,84.75,84.92,36
20120801|2012-07-09 23:30,10,84.98,85.01,84.95,84.97,21
20120801|2012-07-10 00:00,10,85.03,85.1,84.97,85.01,40
20120801|2012-07-10 00:30,10,85.01,85.05,84.97,84.98,22
20120801|2012-07-10 01:00,10,84.98,85.04,84.75,84.82,36
20120801|2012-07-10 01:30,10,84.91,84.99,84.79,84.92,65
20120801|2012-07-10 02:00,10,84.89,84.91,84.68,84.74,117
20120801|2012-07-10 02:30,10,84.81,84.99,84.72,84.92,109
20120801|2012-07-10 03:00,10,84.85,84.92,84.79,84.91,85
20120801|2012-07-10 03:30,10,84.94,85.59,84.91,85.42,539
20120801|2012-07-10 04:00,10,85.45,85.47,85.26,85.29,263
20120801|2012-07-10 04:30,10,85.36,85.7,85.34,85.58,338
20120801|2012-07-10 05:00,10,85.5,85.54,85.39,85.5,65
20120801|2012-07-10 05:30,10,85.49,85.88,85.46,85.84,301
20120801|2012-07-10 06:00,10,85.83,85.88,85.7,85.8,209
20120801|2012-07-10 06:30,10,85.82,85.94,85.74,85.85,187
20120801|2012-07-10 07:00,10,85.81,85.81,85.04,85.15,1033
20120801|2012-07-10 07:30,10,85.13,85.7,85.07,85.7,729
20120801|2012-07-10 08:00,10,85.69,85.74,85.27,85.64,876
20120801|2012-07-10 08:30,10,85.65,85.74,85.13,85.15,1255
20120801|2012-07-10 09:00,10,85.13,85.35,84.79,84.95,1993
20120801|2012-07-10 09:30,10,84.9,85.07,84.63,85,1574
20120801|2012-07-10 10:00,10,84.96,85.32,84.7,85.23,1397
20120801|2012-07-10 10:30,10,85.23,85.35,84.98,85.18,724
20120801|2012-07-10 11:00,10,85.2,85.25,84.87,84.94,402
20120801|2012-07-10 11:30,10,84.95,85.39,84.95,85.27,723
20120801|2012-07-10 12:00,10,85.27,85.62,85.08,85.38,883
20120801|2012-07-10 12:30,10,85.37,85.38,85.03,85.1,760
20120801|2012-07-10 13:00,10,85.06,85.1,83.68,83.93,3412
20120801|2012-07-10 13:30,10,83.92,83.97,83.65,83.95,515
20120801|2012-07-10 14:00,10,83.95,84.06,83.75,83.8,358
20120801|2012-07-10 14:30,10,83.84,84.05,83.78,84.03,194
20120801|2012-07-10 15:00,10,83.96,84.01,83.96,83.96,9
20120801|2012-07-10 15:30,10,84.02,84.13,83.99,84.01,111
20120801|2012-07-10 16:00,10,84.04,84.07,84.03,84.03,15
20120801|2012-07-10 19:00,11,84.26,84.3,84.18,84.18,17
20120801|2012-07-10 19:30,11,84.19,84.23,84.12,84.23,10
20120801|2012-07-10 20:00,11,84.25,84.32,84.19,84.19,14
20120801|2012-07-10 20:30,11,84.21,84.35,84.2,84.31,43
20120801|2012-07-10 21:00,11,84.32,84.35,84.23,84.32,32
20120801|2012-07-10 21:30,11,84.39,84.4,84.33,84.38,28
20120801|2012-07-10 22:00,11,84.35,84.45,84.14,84.18,27
20120801|2012-07-10 22:30,11,84.22,84.22,84.16,84.2,7
20120801|2012-07-10 23:00,11,84.28,84.47,84.28,84.47,13
20120801|2012-07-10 23:30,11,84.44,84.58,84.44,84.54,33
20120801|2012-07-11 00:00,11,84.5,84.62,84.5,84.6,11
20120801|2012-07-11 00:30,11,84.62,84.71,84.58,84.66,57
20120801|2012-07-11 01:00,11,84.69,84.69,84.48,84.5,84
20120801|2012-07-11 01:30,11,84.53,84.68,84.52,84.58,89
20120801|2012-07-11 02:00,11,84.59,84.88,84.43,84.84,162
20120801|2012-07-11 02:30,11,84.84,85,84.77,84.77,204
20120801|2012-07-11 03:00,11,84.79,84.87,84.66,84.72,275
20120801|2012-07-11 03:30,11,84.72,84.95,84.64,84.87,303
20120801|2012-07-11 04:00,11,84.91,84.97,84.74,84.91,125
20120801|2012-07-11 04:30,11,84.83,84.88,84.77,84.77,22
20120801|2012-07-11 05:00,11,84.75,84.77,84.58,84.77,73
20120801|2012-07-11 05:30,11,84.82,85.25,84.82,85.23,274
20120801|2012-07-11 06:00,11,85.2,85.31,85.11,85.19,215
20120801|2012-07-11 06:30,11,85.22,85.31,84.93,84.95,366
20120801|2012-07-11 07:00,11,84.97,85.11,84.82,84.86,239
20120801|2012-07-11 07:30,11,84.93,85.24,84.87,85.23,431
20120801|2012-07-11 08:00,11,85.23,85.45,85.06,85.11,896
20120801|2012-07-11 08:30,11,85.14,85.35,84.86,85.23,1031
20120801|2012-07-11 09:00,11,85.32,85.74,85.23,85.47,1573
20120801|2012-07-11 09:30,11,85.59,85.72,84.81,84.84,2429
20120801|2012-07-11 10:00,11,84.81,85.24,84.68,85.11,1658
20120801|2012-07-11 10:30,11,85.14,85.39,85.14,85.31,952
20120801|2012-07-11 11:00,11,85.35,86.34,85.35,86.22,2992
20120801|2012-07-11 11:30,11,86.23,86.48,86.18,86.2,1102
20120801|2012-07-11 12:00,11,86.19,86.23,85.84,86.2,1094
20120801|2012-07-11 12:30,11,86.23,86.33,85.66,85.86,1103
20120801|2012-07-11 13:00,11,85.92,85.96,85.02,85.88,3759
20120801|2012-07-11 13:30,11,85.87,86.17,85.74,86.06,718
20120801|2012-07-11 14:00,11,86.09,86.24,85.93,85.97,211
20120801|2012-07-11 14:30,11,86.01,86.4,86.01,86.07,191
20120801|2012-07-11 15:00,11,86.09,86.15,85.98,86.11,41
20120801|2012-07-11 15:30,11,86.1,86.24,86.1,86.19,73
20120801|2012-07-11 16:00,11,86.15,86.17,86.11,86.13,42
20120801|2012-07-11 19:00,12,85.93,85.93,85.83,85.83,31
20120801|2012-07-11 19:30,12,85.82,85.94,85.82,85.93,22
20120801|2012-07-11 20:00,12,85.87,85.88,85.79,85.8,22
20120801|2012-07-11 20:30,12,85.78,85.78,85.56,85.59,46
20120801|2012-07-11 21:00,12,85.57,85.74,85.57,85.63,28
20120801|2012-07-11 21:30,12,85.69,85.75,85.64,85.75,32
20120801|2012-07-11 22:00,12,85.72,85.88,85.72,85.85,35
20120801|2012-07-11 22:30,12,85.82,85.92,85.76,85.76,18
20120801|2012-07-11 23:00,12,85.74,85.74,85.58,85.6,26
20120801|2012-07-11 23:30,12,85.55,85.62,85.44,85.58,69
20120801|2012-07-12 00:00,12,85.52,85.66,85.48,85.66,62
20120801|2012-07-12 00:30,12,85.59,85.69,85.55,85.57,17
20120801|2012-07-12 01:00,12,85.55,85.59,85.42,85.42,111
20120801|2012-07-12 01:30,12,85.44,85.44,85.33,85.35,37
20120801|2012-07-12 02:00,12,85.3,85.34,85.13,85.14,199
20120801|2012-07-12 02:30,12,85.12,85.22,85.01,85.14,244
20120801|2012-07-12 03:00,12,85.06,85.4,85.06,85.22,195
20120801|2012-07-12 03:30,12,85.16,85.19,84.92,84.97,334
20120801|2012-07-12 04:00,12,84.95,85.03,84.81,85.02,414
20120801|2012-07-12 04:30,12,85.03,85.17,84.96,85.03,274
20120801|2012-07-12 05:00,12,84.99,84.99,84.66,84.69,496
20120801|2012-07-12 05:30,12,84.7,84.75,84.46,84.73,440
20120801|2012-07-12 06:00,12,84.7,84.84,84.62,84.69,302
20120801|2012-07-12 06:30,12,84.65,84.73,84.47,84.56,379
20120801|2012-07-12 07:00,12,84.57,84.72,84.51,84.66,314
20120801|2012-07-12 07:30,12,84.68,84.83,84.47,84.81,878
20120801|2012-07-12 08:00,12,84.8,85.08,84.6,84.82,769
20120801|2012-07-12 08:30,12,84.83,84.83,84.35,84.62,1243
20120801|2012-07-12 09:00,12,84.61,84.71,84.22,84.5,1390
20120801|2012-07-12 09:30,12,84.54,84.69,84.26,84.65,660
20120801|2012-07-12 10:00,12,84.65,85.02,84.61,84.74,931
20120801|2012-07-12 10:30,12,84.78,85.23,84.65,85.13,1101
20120801|2012-07-12 11:00,12,85.19,85.33,84.96,85.11,438
20120801|2012-07-12 11:30,12,85.14,85.26,84.98,85.09,315
20120801|2012-07-12 12:00,12,85.07,85.38,84.83,85.18,1062
20120801|2012-07-12 12:30,12,85.18,86.14,85.18,85.86,3074
20120801|2012-07-12 13:00,12,85.83,86.36,85.53,86.04,2148
20120801|2012-07-12 13:30,12,86.04,86.05,85.81,85.86,321
20120801|2012-07-12 14:00,12,85.94,85.95,85.81,85.88,114
20120801|2012-07-12 14:30,12,85.89,86.02,85.75,85.77,149
20120801|2012-07-12 15:00,12,85.82,85.82,85.71,85.77,59
20120801|2012-07-12 15:30,12,85.82,85.82,85.74,85.77,28
20120801|2012-07-12 16:00,12,85.73,85.8,85.73,85.8,20
20120801|2012-07-12 19:00,13,85.68,85.84,85.64,85.78,7
20120801|2012-07-12 19:30,13,85.73,85.77,85.66,85.66,6
20120801|2012-07-12 20:00,13,85.69,85.84,85.68,85.78,22
20120801|2012-07-12 20:30,13,85.73,85.95,85.69,85.85,31
20120801|2012-07-12 21:00,13,85.91,86.27,85.7,85.85,219
20120801|2012-07-12 21:30,13,85.82,85.9,85.77,85.84,18
20120801|2012-07-12 22:00,13,85.93,86.01,85.9,85.94,13
20120801|2012-07-12 22:30,13,85.96,85.99,85.89,85.97,13
20120801|2012-07-12 23:00,13,85.95,85.95,85.91,85.94,9
20120801|2012-07-12 23:30,13,85.92,86.07,85.92,86.04,12
20120801|2012-07-13 00:00,13,86.04,86.04,86.03,86.03,2
20120801|2012-07-13 00:30,13,86.09,86.09,86,86.08,45
20120801|2012-07-13 01:00,13,86.09,86.25,86.04,86.24,66
20120801|2012-07-13 01:30,13,86.25,86.29,86.15,86.23,109
20120801|2012-07-13 02:00,13,86.23,86.26,86.06,86.25,185
20120801|2012-07-13 02:30,13,86.3,86.67,86.29,86.56,741
20120801|2012-07-13 03:00,13,86.56,86.63,86.36,86.39,370
20120801|2012-07-13 03:30,13,86.39,86.72,86.39,86.52,314
20120801|2012-07-13 04:00,13,86.57,86.76,86.53,86.68,265
20120801|2012-07-13 04:30,13,86.69,86.86,86.56,86.81,684
20120801|2012-07-13 05:00,13,86.81,86.87,86.68,86.8,249
20120801|2012-07-13 05:30,13,86.83,87.26,86.8,87.24,780
20120801|2012-07-13 06:00,13,87.22,87.23,86.8,86.85,308
20120801|2012-07-13 06:30,13,86.88,87.05,86.8,87.04,295
20120801|2012-07-13 07:00,13,87.01,87.03,86.62,86.74,568
20120801|2012-07-13 07:30,13,86.7,87,86.69,86.86,792
20120801|2012-07-13 08:00,13,86.8,86.83,86.06,86.3,1598
20120801|2012-07-13 08:30,13,86.3,86.9,86.27,86.79,2032
20120801|2012-07-13 09:00,13,86.8,86.92,86.7,86.81,1449
20120801|2012-07-13 09:30,13,86.8,87.33,86.8,86.97,1954
20120801|2012-07-13 10:00,13,86.98,86.98,86.68,86.76,882
20120801|2012-07-13 10:30,13,86.78,86.94,86.69,86.72,575
20120801|2012-07-13 11:00,13,86.71,86.97,86.71,86.9,206
20120801|2012-07-13 11:30,13,86.94,87.19,86.92,87.14,491
20120801|2012-07-13 12:00,13,87.11,87.46,87.09,87.19,617
20120801|2012-07-13 12:30,13,87.2,87.42,87.01,87.3,579
20120801|2012-07-13 13:00,13,87.31,87.61,86.86,87.16,2206
20120801|2012-07-13 13:30,13,87.13,87.27,87.09,87.2,511
20120801|2012-07-13 14:00,13,87.27,87.35,87.2,87.27,83
20120801|2012-07-13 14:30,13,87.3,87.31,87.03,87.04,84
20120801|2012-07-13 15:00,13,87.08,87.11,87.06,87.1,36
20120801|2012-07-13 15:30,13,87.09,87.09,86.95,87.07,31
20120801|2012-07-13 16:00,13,87.07,87.07,86.99,87.01,3
20120801|2012-07-15 17:00,15,87.31,87.31,87.21,87.21,5
20120801|2012-07-15 17:30,15,87.2,87.35,87.2,87.34,15
20120801|2012-07-15 18:00,15,87.24,87.31,87.21,87.21,21
20120801|2012-07-15 18:30,15,87.1,87.1,87.05,87.05,6
20120801|2012-07-15 19:00,16,87.05,87.05,86.9,86.95,93
20120801|2012-07-15 19:30,16,87.02,87.02,86.71,86.72,19
20120801|2012-07-15 20:00,16,86.7,86.76,86.7,86.73,6
20120801|2012-07-15 20:30,16,86.69,86.69,86.66,86.66,7
20120801|2012-07-15 21:00,16,86.68,86.68,86.55,86.67,88
20120801|2012-07-15 21:30,16,86.7,86.75,86.7,86.71,11
20120801|2012-07-15 22:00,16,86.75,86.81,86.75,86.77,7
20120801|2012-07-15 22:30,16,86.84,86.95,86.84,86.86,41
20120801|2012-07-15 23:00,16,86.85,86.93,86.85,86.92,6
20120801|2012-07-15 23:30,16,86.88,86.88,86.88,86.88,1
20120801|2012-07-16 00:00,16,86.81,86.86,86.72,86.74,48
20120801|2012-07-16 00:30,16,86.74,86.82,86.72,86.76,16
20120801|2012-07-16 01:00,16,86.9,86.9,86.9,86.9,1
20120801|2012-07-16 01:30,16,86.84,86.84,86.77,86.83,9
20120801|2012-07-16 02:00,16,86.8,86.84,86.59,86.75,182
20120801|2012-07-16 02:30,16,86.61,86.72,86.46,86.7,109
20120801|2012-07-16 03:00,16,86.65,86.82,86.6,86.68,112
20120801|2012-07-16 03:30,16,86.7,86.94,86.7,86.78,391
20120801|2012-07-16 04:00,16,86.71,86.88,86.66,86.68,85
20120801|2012-07-16 04:30,16,86.63,86.76,86.63,86.7,127
20120801|2012-07-16 05:00,16,86.71,86.82,86.66,86.74,119
20120801|2012-07-16 05:30,16,86.75,86.79,86.62,86.63,116
20120801|2012-07-16 06:00,16,86.63,86.82,86.63,86.82,82
20120801|2012-07-16 06:30,16,86.81,86.81,86.66,86.73,52
20120801|2012-07-16 07:00,16,86.71,86.74,86.41,86.61,380
20120801|2012-07-16 07:30,16,86.53,86.94,86.48,86.9,390
20120801|2012-07-16 08:00,16,86.89,87.45,86.88,87.43,1211
20120801|2012-07-16 08:30,16,87.42,87.42,87.02,87.11,951
20120801|2012-07-16 09:00,16,87.08,87.26,86.84,87.2,782
20120801|2012-07-16 09:30,16,87.19,87.44,87.15,87.24,771
20120801|2012-07-16 10:00,16,87.17,87.53,87.07,87.47,1122
20120801|2012-07-16 10:30,16,87.46,87.84,87.3,87.77,1265
20120801|2012-07-16 11:00,16,87.75,87.77,87.57,87.67,612
20120801|2012-07-16 11:30,16,87.7,87.82,87.44,87.49,514
20120801|2012-07-16 12:00,16,87.48,87.67,87.29,87.6,854
20120801|2012-07-16 12:30,16,87.64,87.9,87.56,87.77,740
20120801|2012-07-16 13:00,16,87.79,88.49,87.77,88.42,1980
20120801|2012-07-16 13:30,16,88.42,88.43,88.3,88.34,437
20120801|2012-07-16 14:00,16,88.37,88.42,88.26,88.27,163
20120801|2012-07-16 14:30,16,88.25,88.32,88.14,88.32,64
20120801|2012-07-16 15:00,16,88.32,88.37,88.3,88.31,33
20120801|2012-07-16 15:30,16,88.28,88.28,88.18,88.2,5
20120801|2012-07-16 16:00,16,88.22,88.22,88.22,88.22,5
20120801|2012-07-16 19:00,17,88.12,88.23,88.09,88.23,16
20120801|2012-07-16 19:30,17,88.23,88.24,88.15,88.22,8
20120801|2012-07-16 20:00,17,88.29,88.62,88.17,88.62,37
20120801|2012-07-16 20:30,17,88.65,88.7,88.55,88.62,14
20120801|2012-07-16 21:00,17,88.7,88.75,88.64,88.7,19
20120801|2012-07-16 21:30,17,88.64,88.64,88.59,88.59,5
20120801|2012-07-16 22:00,17,88.61,88.61,88.53,88.53,3
20120801|2012-07-16 22:30,17,88.59,88.67,88.59,88.67,9
20120801|2012-07-16 23:00,17,88.63,88.63,88.6,88.61,8
20120801|2012-07-16 23:30,17,88.55,88.59,88.49,88.59,4
20120801|2012-07-17 00:00,17,88.5,88.5,88.38,88.42,6
20120801|2012-07-17 00:30,17,88.33,88.33,88.16,88.18,43
20120801|2012-07-17 01:00,17,88.13,88.16,88.08,88.13,33
20120801|2012-07-17 01:30,17,88.2,88.3,88.16,88.3,35
20120801|2012-07-17 02:00,17,88.22,88.38,88.17,88.29,76
20120801|2012-07-17 02:30,17,88.36,88.55,88.35,88.44,130
20120801|2012-07-17 03:00,17,88.4,88.59,88.4,88.52,191
20120801|2012-07-17 03:30,17,88.53,88.61,88.5,88.5,162
20120801|2012-07-17 04:00,17,88.48,88.65,88.46,88.56,252
20120801|2012-07-17 04:30,17,88.57,88.6,88.51,88.54,75
20120801|2012-07-17 05:00,17,88.58,88.71,88.45,88.71,143
20120801|2012-07-17 05:30,17,88.7,88.7,88.47,88.47,90
20120801|2012-07-17 06:00,17,88.5,88.67,88.47,88.67,61
20120801|2012-07-17 06:30,17,88.68,88.92,88.62,88.81,254
20120801|2012-07-17 07:00,17,88.73,88.82,88.6,88.66,391
20120801|2012-07-17 07:30,17,88.66,89.22,88.64,89.2,855
20120801|2012-07-17 08:00,17,89.17,89.28,88.94,89.08,681
20120801|2012-07-17 08:30,17,89.03,89.15,88.68,88.93,804
20120801|2012-07-17 09:00,17,88.91,88.91,88.25,88.39,2431
20120801|2012-07-17 09:30,17,88.34,88.34,87.42,87.86,3405
20120801|2012-07-17 10:00,17,87.82,88.33,87.73,88.09,1193
20120801|2012-07-17 10:30,17,88.12,88.43,87.93,88.35,921
20120801|2012-07-17 11:00,17,88.41,88.67,88.22,88.53,696
20120801|2012-07-17 11:30,17,88.54,88.86,88.54,88.63,865
20120801|2012-07-17 12:00,17,88.63,89.22,88.52,89.2,828
20120801|2012-07-17 12:30,17,89.22,89.45,88.99,89,867
20120801|2012-07-17 13:00,17,89.01,89.35,88.94,89.08,1653
20120801|2012-07-17 13:30,17,89.06,89.1,88.89,89.07,1251
20120801|2012-07-17 14:00,17,89.14,89.15,88.92,88.96,103
20120801|2012-07-17 14:30,17,88.98,89.01,88.96,89,35
20120801|2012-07-17 15:00,17,89.03,89.15,89.03,89.1,99
20120801|2012-07-17 15:30,17,89.11,89.18,89.05,89.18,43
20120801|2012-07-17 16:00,17,89.09,89.09,89.07,89.07,35
20120801|2012-07-17 19:00,18,89,89,88.98,89,8
20120801|2012-07-17 19:30,18,88.99,89,88.87,88.92,37
20120801|2012-07-17 20:00,18,88.93,88.94,88.86,88.87,11
20120801|2012-07-17 20:30,18,88.88,88.95,88.86,88.94,8
20120801|2012-07-17 21:00,18,88.99,88.99,88.87,88.87,13
20120801|2012-07-17 21:30,18,88.96,88.98,88.77,88.81,17
20120801|2012-07-17 22:00,18,88.8,88.88,88.75,88.75,15
20120801|2012-07-17 22:30,18,88.72,88.75,88.72,88.72,8
20120801|2012-07-17 23:00,18,88.75,88.79,88.75,88.79,4
20120801|2012-07-17 23:30,18,88.74,88.75,88.72,88.75,8
20120801|2012-07-18 00:00,18,88.75,88.76,88.64,88.65,11
20120801|2012-07-18 00:30,18,88.64,88.64,88.61,88.64,25
20120801|2012-07-18 01:00,18,88.65,88.91,88.65,88.91,37
20120801|2012-07-18 01:30,18,88.96,89,88.85,89,17
20120801|2012-07-18 02:00,18,89.05,89.14,88.92,88.95,55
20120801|2012-07-18 02:30,18,89.02,89.07,88.9,88.93,49
20120801|2012-07-18 03:00,18,88.93,89.06,88.85,89.06,60
20120801|2012-07-18 03:30,18,89,89.24,89,89.11,137
20120801|2012-07-18 04:00,18,89.1,89.1,88.8,88.85,112
20120801|2012-07-18 04:30,18,88.85,88.89,88.73,88.87,79
20120801|2012-07-18 05:00,18,88.78,88.86,88.72,88.8,42
20120801|2012-07-18 05:30,18,88.8,88.92,88.8,88.83,33
20120801|2012-07-18 06:00,18,88.79,89.01,88.67,89.01,192
20120801|2012-07-18 06:30,18,88.94,89.11,88.89,89.04,24
20120801|2012-07-18 07:00,18,89.03,89.18,88.91,89.13,156
20120801|2012-07-18 07:30,18,89.06,89.11,88.78,88.86,411
20120801|2012-07-18 08:00,18,88.92,89.32,88.91,89.28,332
20120801|2012-07-18 08:30,18,89.28,89.55,89.13,89.25,718
20120801|2012-07-18 09:00,18,89.27,89.48,89.16,89.46,243
20120801|2012-07-18 09:30,18,89.49,90.04,89.06,89.93,1906
20120801|2012-07-18 10:00,18,89.96,90.01,89.53,89.64,905
20120801|2012-07-18 10:30,18,89.69,89.9,89.28,89.42,754
20120801|2012-07-18 11:00,18,89.47,89.73,89.47,89.59,180
20120801|2012-07-18 11:30,18,89.65,89.85,89.57,89.69,189
20120801|2012-07-18 12:00,18,89.64,89.8,89.43,89.67,173
20120801|2012-07-18 12:30,18,89.71,89.9,89.56,89.74,353
20120801|2012-07-18 13:00,18,89.77,89.98,89.72,89.87,869
20120801|2012-07-18 13:30,18,89.85,89.85,89.66,89.68,111
20120801|2012-07-18 14:00,18,89.71,89.86,89.7,89.83,51
20120801|2012-07-18 14:30,18,89.85,89.9,89.81,89.9,36
20120801|2012-07-18 15:00,18,89.88,89.93,89.88,89.93,24
20120801|2012-07-18 15:30,18,89.9,89.97,89.9,89.97,12
20120801|2012-07-18 16:00,18,89.95,89.95,89.95,89.95,2
20120801|2012-07-18 16:30,18,90.05,90.1,90.05,90.1,3
20120801|2012-07-18 19:00,19,89.91,89.91,89.91,89.91,1
20120801|2012-07-18 19:30,19,89.93,89.93,89.92,89.93,6
20120801|2012-07-18 20:00,19,89.94,89.94,89.94,89.94,1
20120801|2012-07-18 20:30,19,90.01,90.01,90.01,90.01,1
20120801|2012-07-18 21:00,19,90.08,90.08,90.08,90.08,1
20120801|2012-07-18 22:30,19,90.3,90.33,90.3,90.33,3
20120801|2012-07-18 23:00,19,90.32,90.38,90.32,90.38,2
20120801|2012-07-18 23:30,19,90.42,90.46,90.42,90.46,5
20120801|2012-07-19 00:00,19,90.45,90.45,90.43,90.43,2
20120801|2012-07-19 00:30,19,90.48,90.55,90.47,90.55,18
20120801|2012-07-19 01:00,19,90.62,90.68,90.59,90.67,13
20120801|2012-07-19 01:30,19,90.64,90.64,90.49,90.49,14
20120801|2012-07-19 02:00,19,90.58,90.8,90.58,90.64,23
20120801|2012-07-19 02:30,19,90.62,90.7,90.47,90.49,180
20120801|2012-07-19 03:00,19,90.56,90.66,90.51,90.63,61
20120801|2012-07-19 03:30,19,90.58,90.59,90.41,90.57,50
20120801|2012-07-19 04:00,19,90.55,90.61,90.49,90.6,27
20120801|2012-07-19 04:30,19,90.63,90.84,90.61,90.79,57
20120801|2012-07-19 05:00,19,90.73,90.91,90.73,90.88,27
20120801|2012-07-19 05:30,19,90.88,91.02,90.87,90.94,187
20120801|2012-07-19 06:00,19,90.91,91.08,90.89,90.96,52
20120801|2012-07-19 06:30,19,90.98,91.25,90.98,91.04,179
20120801|2012-07-19 07:00,19,91.05,91.24,91.05,91.13,26
20120801|2012-07-19 07:30,19,91.06,91.17,90.69,90.69,385
20120801|2012-07-19 08:00,19,90.76,91.49,90.76,91.34,349
20120801|2012-07-19 08:30,19,91.33,91.75,91.27,91.75,262
20120801|2012-07-19 09:00,19,91.61,91.66,91.28,91.66,205
20120801|2012-07-19 09:30,19,91.64,91.85,91.49,91.76,76
20120801|2012-07-19 10:00,19,91.77,91.98,91.72,91.95,85
20120801|2012-07-19 10:30,19,92,92.47,91.9,92.45,192
20120801|2012-07-19 11:00,19,92.41,92.84,92.26,92.69,334
20120801|2012-07-19 11:30,19,92.69,92.69,92.42,92.52,207
20120801|2012-07-19 12:00,19,92.56,92.92,92.56,92.7,111
20120801|2012-07-19 12:30,19,92.7,92.7,92.28,92.33,164
20120801|2012-07-19 13:00,19,92.41,92.74,92.41,92.62,122
20120901|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20120901|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20120901|2008-05-07 15:00,7,114.08,114.08,114.08,114.08,0
20120901|2008-05-08 15:00,8,115.64,115.64,115.64,115.64,0
20120901|2008-05-09 15:00,9,118.87,118.87,118.87,118.87,0
20120901|2008-05-12 15:30,12,117.73,117.73,117.73,117.73,0
20120901|2008-05-13 15:00,13,118.45,118.45,118.45,118.45,0
20120901|2008-05-14 15:00,14,119.06,119.06,119.06,119.06,0
20120901|2008-05-15 15:00,15,119.39,119.39,119.39,119.39,0
20120901|2008-05-16 15:00,16,124.18,124.18,124.18,124.18,0
20120901|2008-05-20 15:30,20,132.79,132.79,132.79,132.79,0
20120901|2008-05-21 15:30,21,136.45,136.45,136.45,136.45,0
20120901|2008-05-22 15:30,22,131.36,131.36,131.36,131.36,0
20120901|2008-05-23 15:00,23,130,130,130,130,0
20120901|2008-05-26 12:30,26,130.67,130.67,130.67,130.67,0
20120901|2008-05-27 15:00,27,128.03,128.03,128.03,128.03,0
20120901|2008-05-28 15:00,28,127.54,127.54,127.54,127.54,0
20120901|2008-05-29 15:00,29,125.05,125.05,125.05,125.05,0
20120901|2008-05-30 15:00,30,124.31,124.31,124.31,124.31,0
20120901|2008-06-03 15:30,3,123.85,123.85,123.85,123.85,0
20120901|2008-06-04 15:00,4,122.07,122.07,122.07,122.07,0
20120901|2008-06-05 15:30,5,125.57,125.57,125.57,125.57,0
20120901|2008-06-06 15:00,6,131.1,131.1,131.1,131.1,0
20120901|2008-06-09 15:30,9,128.56,128.56,128.56,128.56,0
20120901|2008-06-10 15:00,10,129.08,129.08,129.08,129.08,0
20120901|2008-06-11 15:00,11,134.45,134.45,134.45,134.45,0
20120901|2008-06-12 15:00,12,135.37,135.37,135.37,135.37,0
20120901|2008-06-13 15:00,13,134.43,134.43,134.43,134.43,0
20120901|2008-06-16 15:30,16,135.34,135.34,135.34,135.34,0
20120901|2008-06-17 15:00,17,134.04,134.04,134.04,134.04,0
20120901|2008-06-18 15:30,18,135.22,135.22,135.22,135.22,0
20120901|2008-06-19 15:00,19,131.47,131.47,131.47,131.47,0
20120901|2008-06-20 15:00,20,132.78,132.78,132.78,132.78,0
20120901|2008-06-23 15:30,23,133.78,133.78,133.78,133.78,0
20120901|2008-06-24 15:00,24,134.46,134.46,134.46,134.46,0
20120901|2008-06-25 15:00,25,132.7,132.7,132.7,132.7,0
20120901|2008-06-26 15:00,26,135.95,135.95,135.95,135.95,0
20120901|2008-06-27 15:00,27,135.8,135.8,135.8,135.8,0
20120901|2008-06-30 15:00,30,136.02,136.02,136.02,136.02,0
20120901|2008-07-01 15:00,1,137.12,137.12,137.12,137.12,0
20120901|2008-07-02 15:00,2,139.97,139.97,139.97,139.97,0
20120901|2008-07-03 15:00,3,141.68,141.68,141.68,141.68,0
20120901|2008-07-04 12:00,4,140.61,140.61,140.61,140.61,0
20120901|2008-07-08 15:00,8,136.46,136.46,136.46,136.46,0
20120901|2008-07-09 15:00,9,136.21,136.21,136.21,136.21,0
20120901|2008-07-10 15:30,10,139.14,139.14,139.14,139.14,0
20120901|2008-07-11 15:00,11,140.47,140.47,140.47,140.47,0
20120901|2008-07-14 15:00,14,141.69,141.69,141.69,141.69,0
20120901|2008-07-15 15:00,15,137.03,137.03,137.03,137.03,0
20120901|2008-07-16 15:00,16,133.9,133.9,133.9,133.9,0
20120901|2008-07-17 15:00,17,129.09,129.09,129.09,129.09,0
20120901|2008-07-18 15:00,18,128.78,128.78,128.78,128.78,0
20120901|2008-07-21 15:00,21,131.12,131.12,131.12,131.12,0
20120901|2008-07-22 15:00,22,129.1,129.1,129.1,129.1,0
20120901|2008-07-23 15:30,23,125.87,125.87,125.87,125.87,0
20120901|2008-07-24 15:00,24,122.84,122.84,122.84,122.84,0
20120901|2008-07-25 15:00,25,120.48,120.48,120.48,120.48,0
20120901|2008-07-28 15:00,28,121.35,121.35,121.35,121.35,0
20120901|2008-07-29 15:00,29,119.19,119.19,119.19,119.19,0
20120901|2008-07-30 15:00,30,121.96,121.96,121.96,121.96,0
20120901|2008-07-31 15:30,31,119.36,119.36,119.36,119.36,0
20120901|2008-08-01 15:00,1,121.89,121.89,121.89,121.89,0
20120901|2008-08-04 15:00,4,118.72,118.72,118.72,118.72,0
20120901|2008-08-05 15:00,5,115.28,115.28,115.28,115.28,0
20120901|2008-08-06 15:00,6,114.43,114.43,114.43,114.43,0
20120901|2008-08-07 15:00,7,114.51,114.51,114.51,114.51,0
20120901|2008-08-08 15:00,8,111.9,111.9,111.9,111.9,0
20120901|2008-08-11 15:00,11,111.9,111.9,111.9,111.9,0
20120901|2008-08-12 15:00,12,110.13,110.13,110.13,110.13,0
20120901|2008-08-13 15:00,13,111.97,111.97,111.97,111.97,0
20120901|2008-08-14 15:00,14,111.83,111.83,111.83,111.83,0
20120901|2008-08-15 15:00,15,112.88,112.88,112.88,112.88,0
20120901|2008-08-18 15:00,18,111.29,111.29,111.29,111.29,0
20120901|2008-08-19 15:00,19,112.4,112.4,112.4,112.4,0
20120901|2008-08-20 15:00,20,114.67,114.67,114.67,114.67,0
20120901|2008-08-21 15:00,21,121.6,121.6,121.6,121.6,0
20120901|2008-08-22 15:00,22,115.67,115.67,115.67,115.67,0
20120901|2008-08-25 15:00,25,116.7,116.7,116.7,116.7,0
20120901|2008-08-26 15:00,26,117.27,117.27,117.27,117.27,0
20120901|2008-08-27 15:00,27,118.7,118.7,118.7,118.7,0
20120901|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20120901|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20120901|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20120901|2008-09-02 15:00,2,115.52,115.52,115.52,115.52,0
20120901|2008-09-03 15:00,3,114.82,114.82,114.82,114.82,0
20120901|2008-09-04 15:00,4,112.59,112.59,112.59,112.59,0
20120901|2008-09-05 15:00,5,109.64,109.64,109.64,109.64,0
20120901|2008-09-08 15:30,8,109.23,109.23,109.23,109.23,0
20120901|2008-09-09 15:00,9,106.58,106.58,106.58,106.58,0
20120901|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20120901|2008-09-11 15:00,11,104.65,104.65,104.65,104.65,0
20120901|2008-09-12 15:00,12,105.72,105.72,105.72,105.72,0
20120901|2008-09-15 15:00,15,100.69,100.69,100.69,100.69,0
20120901|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20120901|2008-09-17 15:00,17,98.07,98.07,98.07,98.07,0
20120901|2008-09-18 15:00,18,99.5,99.5,99.5,99.5,0
20120901|2008-09-19 15:00,19,104.7,104.7,104.7,104.7,0
20120901|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20120901|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20120901|2008-09-24 15:00,24,107.06,107.06,107.06,107.06,0
20120901|2008-09-25 15:00,25,109.63,109.63,109.63,109.63,0
20120901|2008-09-26 15:00,26,109.56,109.56,109.56,109.56,0
20120901|2008-09-29 15:00,29,101.97,101.97,101.97,101.97,0
20120901|2008-09-30 15:00,30,105.8,105.8,105.8,105.8,0
20120901|2008-10-01 15:00,1,103.14,103.14,103.14,103.14,0
20120901|2008-10-02 15:00,2,99,99,99,99,0
20120901|2008-10-03 15:00,3,97.96,97.96,97.96,97.96,0
20120901|2008-10-06 15:00,6,92.84,92.84,92.84,92.84,0
20120901|2008-10-07 15:00,7,94.79,94.79,94.79,94.79,0
20120901|2008-10-09 15:00,9,93.94,93.94,93.94,93.94,0
20120901|2008-10-10 15:00,10,87.81,87.81,87.81,87.81,0
20120901|2008-10-13 15:00,13,90.04,90.04,90.04,90.04,0
20120901|2008-10-14 15:30,14,87.9,87.9,87.9,87.9,0
20120901|2008-10-15 15:00,15,85.15,85.15,85.15,85.15,0
20120901|2008-10-16 15:00,16,83.09,83.09,83.09,83.09,0
20120901|2008-10-17 15:00,17,84.63,84.63,84.63,84.63,0
20120901|2008-10-20 15:00,20,86.92,86.92,86.92,86.92,0
20120901|2008-10-21 15:00,21,87.14,87.14,87.14,87.14,0
20120901|2008-10-22 15:00,22,82.99,82.99,82.99,82.99,0
20120901|2008-10-23 15:00,23,83.8,83.8,83.8,83.8,0
20120901|2008-10-24 15:00,24,81.56,81.56,81.56,81.56,0
20120901|2008-10-27 15:00,27,80.59,80.59,80.59,80.59,0
20120901|2008-10-28 15:00,28,78.88,78.88,78.88,78.88,0
20120901|2008-10-29 15:00,29,83.46,83.46,83.46,83.46,0
20120901|2008-10-30 15:00,30,84.19,84.19,84.19,84.19,0
20120901|2008-10-31 15:00,31,87.03,87.03,87.03,87.03,0
20120901|2011-07-08 10:30,8,100.85,100.85,100.85,100.85,5
20120901|2011-07-08 12:00,8,100.85,100.85,100.85,100.85,4
20120901|2011-09-13 06:30,13,91.1,91.1,91.1,91.1,8
20120901|2011-10-11 13:00,11,87.44,87.44,87.44,87.44,10
20120901|2011-10-13 09:30,13,85.4,85.4,85.4,85.4,4
20120901|2011-10-14 10:00,14,87.51,87.51,87.51,87.51,13
20120901|2011-11-18 04:30,18,98.08,98.08,98.08,98.08,1
20120901|2011-11-18 05:30,18,98.42,98.42,98.34,98.34,2
20120901|2011-11-18 08:00,18,98.49,98.5,98.49,98.5,17
20120901|2011-11-18 10:30,18,97.2,97.2,97.2,97.2,1
20120901|2011-11-18 11:00,18,96.16,96.53,96.16,96.53,2
20120901|2011-11-18 15:00,18,96.91,96.91,96.91,96.91,1
20120901|2011-11-21 08:30,21,95.78,95.78,95.78,95.78,1
20120901|2011-11-21 10:00,21,94.98,94.98,94.98,94.98,1
20120901|2011-11-21 10:30,21,95.88,95.88,95.88,95.88,1
20120901|2011-11-21 12:00,21,95.8,95.8,95.8,95.8,1
20120901|2011-11-21 13:00,21,95.8,95.8,95.8,95.8,1
20120901|2011-11-22 08:30,22,98.06,98.06,98.03,98.03,5
20120901|2011-11-22 10:00,22,96.9,96.9,96.9,96.9,1
20120901|2011-11-22 11:00,22,98.1,98.12,98.1,98.12,2
20120901|2011-11-22 11:30,22,98.13,98.13,98.13,98.13,1
20120901|2011-11-22 13:00,22,97.74,98.05,97.74,97.89,12
20120901|2011-11-22 13:30,22,97.56,97.56,97.56,97.56,2
20120901|2011-11-22 14:00,22,97.7,97.7,97.7,97.7,1
20120901|2011-11-22 14:30,22,97.84,97.84,97.84,97.84,1
20120901|2011-11-22 15:00,22,97.84,97.84,97.74,97.74,15
20120901|2011-11-22 22:00,23,96.43,96.43,96.43,96.43,1
20120901|2011-11-23 08:00,23,96.21,96.21,96.21,96.21,3
20120901|2011-11-23 10:30,23,96.47,96.47,96.47,96.47,1
20120901|2011-11-24 03:30,24,96.76,96.76,96.76,96.76,1
20120901|2011-11-24 04:00,24,96.49,96.49,96.49,96.49,1
20120901|2011-11-24 05:00,24,96.52,96.58,96.52,96.58,3
20120901|2011-11-25 05:00,25,95.79,95.8,95.79,95.8,2
20120901|2011-11-25 08:00,25,95.73,95.73,95.73,95.73,1
20120901|2011-11-25 08:30,25,95.91,95.91,95.91,95.91,1
20120901|2011-11-25 09:00,25,96.58,96.92,96.58,96.92,4
20120901|2011-11-25 09:30,25,96.82,96.82,96.82,96.82,1
20120901|2011-11-25 10:00,25,96.35,96.45,96.35,96.45,15
20120901|2011-11-25 11:30,25,95.65,95.65,95.59,95.59,6
20120901|2011-11-25 12:00,25,96.06,96.06,96.02,96.02,2
20120901|2011-11-28 02:30,28,98.58,98.58,98.58,98.58,1
20120901|2011-11-28 03:30,28,98.87,98.89,98.87,98.89,2
20120901|2011-11-28 04:00,28,99.28,99.28,99.26,99.26,2
20120901|2011-11-28 04:30,28,98.65,98.65,98.56,98.56,3
20120901|2011-11-28 08:30,28,97.93,97.93,97.93,97.93,1
20120901|2011-11-28 09:30,28,97.84,97.84,97.84,97.84,1
20120901|2011-11-28 11:30,28,96.63,96.63,96.58,96.58,11
20120901|2011-11-28 12:00,28,96.5,96.5,96.5,96.5,1
20120901|2011-11-28 12:30,28,97.12,97.12,97.12,97.12,1
20120901|2011-11-29 07:00,29,97.35,97.35,97.35,97.35,2
20120901|2011-11-29 08:00,29,97.68,97.68,97.65,97.68,3
20120901|2011-11-29 11:00,29,98.32,98.32,98.32,98.32,3
20120901|2011-11-29 12:00,29,98.34,98.34,98.34,98.34,1
20120901|2011-11-29 13:00,29,97.98,97.98,97.98,97.98,1
20120901|2011-11-29 14:30,29,98.31,98.31,98.31,98.31,9
20120901|2011-11-29 15:30,29,97.96,97.96,97.96,97.96,1
20120901|2011-11-30 03:00,30,97.88,97.88,97.88,97.88,1
20120901|2011-11-30 03:30,30,97.97,97.97,97.97,97.97,1
20120901|2011-11-30 07:00,30,99.68,99.68,99.67,99.68,3
20120901|2011-11-30 07:30,30,99.78,99.8,99.78,99.8,3
20120901|2011-11-30 08:00,30,99.89,100.01,99.56,99.56,29
20120901|2011-11-30 08:30,30,99.54,99.61,99.54,99.61,3
20120901|2011-11-30 10:30,30,99.46,99.46,99.46,99.46,1
20120901|2011-11-30 12:00,30,99.54,99.54,99.54,99.54,2
20120901|2011-11-30 14:00,30,99.1,99.1,99.1,99.1,1
20120901|2011-12-01 03:30,1,99.39,99.39,99.39,99.39,1
20120901|2011-12-01 04:30,1,99.2,99.2,99.2,99.2,1
20120901|2011-12-01 05:30,1,98.65,98.65,98.59,98.59,2
20120901|2011-12-01 07:00,1,99.18,99.18,99.18,99.18,1
20120901|2011-12-01 07:30,1,98.79,98.79,98.79,98.79,1
20120901|2011-12-01 08:00,1,98.77,98.77,98.77,98.77,1
20120901|2011-12-01 09:00,1,99.66,99.66,99.65,99.65,18
20120901|2011-12-01 09:30,1,99.41,99.41,98.89,98.89,2
20120901|2011-12-01 10:00,1,98.79,98.79,98.79,98.79,3
20120901|2011-12-01 10:30,1,97.98,98.11,97.98,98.11,48
20120901|2011-12-01 11:30,1,98.48,98.48,98.2,98.2,2
20120901|2011-12-01 13:00,1,98.71,98.71,98.71,98.71,1
20120901|2011-12-01 13:30,1,99.22,99.22,99.22,99.22,1
20120901|2011-12-02 03:30,2,99.6,99.6,99.6,99.6,2
20120901|2011-12-02 07:30,2,99.86,99.86,99.46,99.46,6
20120901|2011-12-02 08:00,2,99.6,99.6,99.6,99.6,1
20120901|2011-12-02 10:30,2,99.45,99.45,99.41,99.41,10
20120901|2011-12-02 11:00,2,99.47,99.47,99.47,99.47,1
20120901|2011-12-05 06:00,5,100.29,100.29,100.29,100.29,1
20120901|2011-12-05 06:30,5,100.68,100.68,100.68,100.68,2
20120901|2011-12-05 08:30,5,100.94,100.94,100.94,100.94,1
20120901|2011-12-05 11:00,5,100.35,100.35,100.2,100.2,14
20120901|2011-12-05 12:30,5,100.21,100.21,100.21,100.21,1
20120901|2011-12-06 08:30,6,99.96,99.96,99.96,99.96,1
20120901|2011-12-06 12:30,6,100.16,100.16,100.16,100.16,1
20120901|2011-12-06 13:00,6,100.54,100.54,100.54,100.54,5
20120901|2011-12-06 13:30,6,100.43,100.43,100.43,100.43,1
20120901|2011-12-07 08:30,7,100.49,100.49,100.49,100.49,1
20120901|2011-12-07 09:30,7,99.09,99.09,99.09,99.09,10
20120901|2011-12-07 10:30,7,99.94,99.95,99.94,99.95,6
20120901|2011-12-07 11:00,7,99.78,99.78,99.78,99.78,3
20120901|2011-12-07 11:30,7,100.27,100.27,100.27,100.27,1
20120901|2011-12-07 12:00,7,100.46,100.46,100.46,100.46,6
20120901|2011-12-07 13:00,7,100.28,100.28,100.28,100.28,3
20120901|2011-12-08 07:30,8,100.99,100.99,100.99,100.99,1
20120901|2011-12-08 10:30,8,98.8,98.8,98.8,98.8,5
20120901|2011-12-08 13:00,8,98.49,98.49,98.49,98.49,1
20120901|2011-12-08 13:30,8,98.38,98.38,98.37,98.37,2
20120901|2011-12-08 14:00,8,98.43,98.43,98.43,98.43,1
20120901|2011-12-09 07:00,9,98.46,98.46,98.46,98.46,1
20120901|2011-12-09 09:00,9,98.3,98.3,98.3,98.3,1
20120901|2011-12-09 10:00,9,98.72,98.72,98.72,98.72,2
20120901|2011-12-09 12:00,9,98.45,98.45,98.45,98.45,1
20120901|2011-12-09 12:30,9,98.47,98.47,98.47,98.47,1
20120901|2011-12-09 13:00,9,99.05,99.05,99.05,99.05,1
20120901|2011-12-09 14:00,9,99.07,99.07,99.07,99.07,1
20120901|2011-12-12 09:00,12,97.67,97.67,97.67,97.67,1
20120901|2011-12-12 10:30,12,97.96,97.96,97.96,97.96,2
20120901|2011-12-12 11:00,12,97.58,97.6,97.54,97.54,12
20120901|2011-12-12 12:30,12,98.08,98.08,98.08,98.08,1
20120901|2011-12-12 13:00,12,97.78,97.78,97.78,97.78,1
20120901|2011-12-13 05:30,13,98.35,98.35,98.35,98.35,1
20120901|2011-12-13 07:30,13,98.25,98.25,98.25,98.25,14
20120901|2011-12-13 08:00,13,98.39,98.45,98.39,98.45,2
20120901|2011-12-13 08:30,13,98.89,100.21,98.89,100.21,13
20120901|2011-12-13 09:00,13,100.02,100.02,99.88,99.88,2
20120901|2011-12-13 09:30,13,99.53,99.53,99.5,99.5,4
20120901|2011-12-13 10:00,13,99.59,99.59,99.59,99.59,2
20120901|2011-12-13 11:30,13,99.65,99.65,99.65,99.65,2
20120901|2011-12-13 12:00,13,99.78,99.78,99.78,99.78,1
20120901|2011-12-13 13:00,13,99.74,99.74,99.74,99.74,1
20120901|2011-12-13 15:00,13,99.55,99.55,99.55,99.55,1
20120901|2011-12-14 06:00,14,98.33,98.33,98.26,98.26,2
20120901|2011-12-14 07:00,14,98.35,98.35,98.35,98.35,1
20120901|2011-12-14 08:00,14,96.48,96.48,96.41,96.42,13
20120901|2011-12-14 09:30,14,96.48,96.61,95.95,95.95,7
20120901|2011-12-14 10:00,14,95.56,95.56,95.56,95.56,1
20120901|2011-12-14 10:30,14,95.89,95.94,95.89,95.94,2
20120901|2011-12-14 11:00,14,95.78,95.78,95.78,95.78,1
20120901|2011-12-14 12:30,14,95.46,95.46,95.46,95.46,1
20120901|2011-12-14 13:00,14,94.5,94.5,94.43,94.43,2
20120901|2011-12-15 08:00,15,95.73,95.73,95.73,95.73,1
20120901|2011-12-15 09:00,15,95.67,95.67,95.32,95.32,8
20120901|2011-12-15 09:30,15,94.92,94.92,94.92,94.92,1
20120901|2011-12-15 10:00,15,95.11,95.11,94.78,94.78,8
20120901|2011-12-15 10:30,15,94.74,94.74,94.68,94.68,16
20120901|2011-12-15 12:30,15,94.83,94.91,94.6,94.6,8
20120901|2011-12-15 13:00,15,94.62,94.7,94.13,94.22,19
20120901|2011-12-15 13:30,15,94.05,94.05,94.01,94.01,2
20120901|2011-12-15 14:00,15,93.99,93.99,93.98,93.98,4
20120901|2011-12-15 14:30,15,93.97,93.97,93.97,93.97,1
20120901|2011-12-15 23:30,16,94.45,94.45,94.45,94.45,3
20120901|2011-12-16 02:00,16,94.28,94.28,94.28,94.28,1
20120901|2011-12-16 04:00,16,94.28,94.28,94.28,94.28,1
20120901|2011-12-16 05:00,16,94.04,94.04,94.04,94.04,1
20120901|2011-12-16 08:00,16,94.35,94.35,94.35,94.35,1
20120901|2011-12-16 09:00,16,94.62,94.62,94.6,94.6,9
20120901|2011-12-16 10:00,16,94.29,94.29,94.06,94.1,3
20120901|2011-12-16 10:30,16,93.63,93.63,93.63,93.63,1
20120901|2011-12-16 12:00,16,93.41,93.41,93.41,93.41,25
20120901|2011-12-16 12:30,16,93.79,94.28,93.79,93.9,5
20120901|2011-12-16 13:00,16,93.92,93.92,93.91,93.91,2
20120901|2011-12-20 07:30,20,95.5,95.89,95.5,95.89,6
20120901|2011-12-20 08:00,20,96.14,96.42,96.14,96.4,8
20120901|2011-12-20 08:30,20,96.54,96.54,96.4,96.4,4
20120901|2011-12-20 09:00,20,96.4,96.53,96.4,96.53,7
20120901|2011-12-20 10:00,20,97.24,97.24,97.21,97.21,5
20120901|2011-12-20 12:00,20,96.95,96.95,96.95,96.95,1
20120901|2011-12-20 13:00,20,97,97,97,97,5
20120901|2011-12-21 03:30,21,97.61,97.61,97.61,97.61,3
20120901|2011-12-21 08:30,21,97.43,97.43,97.27,97.27,5
20120901|2011-12-21 09:30,21,98.42,98.53,98.42,98.53,4
20120901|2011-12-21 10:30,21,97.8,97.8,97.8,97.8,1
20120901|2011-12-21 11:30,21,98,98,97.99,97.99,18
20120901|2011-12-21 12:00,21,98.18,98.19,98.18,98.19,8
20120901|2011-12-21 12:30,21,98.19,98.19,98.19,98.19,2
20120901|2011-12-22 03:00,22,98.48,98.48,98.42,98.42,20
20120901|2011-12-22 04:00,22,98.45,98.45,98.03,98.03,25
20120901|2011-12-22 04:30,22,98.13,98.32,98.13,98.28,11
20120901|2011-12-22 05:00,22,98.35,98.35,98.32,98.32,4
20120901|2011-12-22 06:30,22,98.57,98.57,98.57,98.57,1
20120901|2011-12-22 07:00,22,98.64,98.64,98.64,98.64,3
20120901|2011-12-22 07:30,22,98.49,98.49,98.45,98.45,8
20120901|2011-12-22 08:30,22,99.03,99.03,99.03,99.03,2
20120901|2011-12-22 09:30,22,99.02,99.02,99.02,99.02,1
20120901|2011-12-22 10:00,22,99.05,99.05,99.05,99.05,2
20120901|2011-12-22 10:30,22,98.75,98.75,98.74,98.74,5
20120901|2011-12-22 11:00,22,98.89,98.89,98.88,98.88,2
20120901|2011-12-22 12:00,22,99.1,99.21,99.1,99.21,5
20120901|2011-12-23 12:00,23,99.06,99.06,99.06,99.06,1
20120901|2011-12-23 12:30,23,99.1,99.1,99.1,99.1,1
20120901|2011-12-27 08:30,27,99.56,99.69,99.56,99.69,2
20120901|2011-12-27 10:30,27,100.19,100.2,100.19,100.2,6
20120901|2011-12-27 12:30,27,100.5,100.55,100.5,100.55,2
20120901|2011-12-27 13:30,27,100.41,100.41,100.41,100.41,3
20120901|2011-12-27 14:00,27,100.28,100.28,100.28,100.28,1
20120901|2011-12-27 14:30,27,100.48,100.48,100.48,100.48,2
20120901|2011-12-28 03:00,28,100.26,100.26,100.26,100.26,1
20120901|2011-12-28 05:00,28,100.07,100.07,100.07,100.07,1
20120901|2011-12-28 06:00,28,99.93,99.93,99.93,99.93,1
20120901|2011-12-28 08:00,28,100.26,100.26,100.24,100.24,4
20120901|2011-12-28 08:30,28,99.99,100,99.99,100,3
20120901|2011-12-28 09:00,28,99.93,99.93,99.93,99.93,1
20120901|2011-12-28 12:00,28,99.07,99.09,99.07,99.09,4
20120901|2011-12-28 13:00,28,98.8,98.91,98.8,98.91,2
20120901|2011-12-28 13:30,28,99.14,99.14,99.14,99.14,1
20120901|2011-12-29 01:00,29,99.11,99.11,99.11,99.11,2
20120901|2011-12-29 08:30,29,98.55,98.55,98.55,98.55,3
20120901|2011-12-29 10:00,29,98.28,98.28,98.28,98.28,2
20120901|2011-12-29 12:00,29,98.83,98.83,98.83,98.83,6
20120901|2011-12-29 12:30,29,99.48,99.48,99.48,99.48,1
20120901|2011-12-29 13:30,29,99.41,99.44,99.41,99.44,5
20120901|2011-12-30 03:00,30,99.18,99.18,99.18,99.18,1
20120901|2011-12-30 08:30,30,98.73,98.73,98.73,98.73,1
20120901|2011-12-30 10:30,30,99.25,99.25,99.25,99.25,1
20120901|2011-12-30 15:00,30,98.98,98.98,98.98,98.98,1
20120901|2012-01-03 08:00,3,101.23,101.6,101.23,101.6,104
20120901|2012-01-03 08:30,3,101.91,102.2,101.91,101.92,210
20120901|2012-01-03 09:00,3,101.93,101.93,101.93,101.93,1
20120901|2012-01-03 09:30,3,102.36,102.36,102.36,102.36,1
20120901|2012-01-03 11:00,3,101.71,102.06,101.71,102.06,2
20120901|2012-01-03 11:30,3,101.87,101.87,101.87,101.87,1
20120901|2012-01-03 12:00,3,101.91,101.91,101.91,101.91,1
20120901|2012-01-03 12:30,3,101.96,101.99,101.96,101.99,8
20120901|2012-01-03 13:00,3,102.08,102.32,102.08,102.32,2
20120901|2012-01-03 13:30,3,102.5,102.5,102.5,102.5,97
20120901|2012-01-04 06:00,4,101.8,101.8,101.8,101.8,1
20120901|2012-01-04 08:00,4,101.92,102.31,101.92,102.1,18
20120901|2012-01-04 08:30,4,102.36,103,102.36,103,8
20120901|2012-01-04 09:00,4,102.44,102.44,102.44,102.44,1
20120901|2012-01-04 10:00,4,102.2,102.2,102.2,102.2,1
20120901|2012-01-04 11:30,4,102.74,102.74,102.74,102.74,2
20120901|2012-01-04 12:00,4,102.59,102.59,102.59,102.59,1
20120901|2012-01-04 13:00,4,102.77,103.09,102.57,103.09,15
20120901|2012-01-05 00:30,5,103.14,103.14,103.14,103.14,1
20120901|2012-01-05 01:30,5,103.49,103.49,103.49,103.49,1
20120901|2012-01-05 02:00,5,103.1,103.1,103.1,103.1,1
20120901|2012-01-05 07:30,5,103.05,103.05,103.05,103.05,11
20120901|2012-01-05 08:30,5,102.57,102.57,102.53,102.53,2
20120901|2012-01-05 10:00,5,102.52,102.52,102.52,102.52,1
20120901|2012-01-05 11:30,5,102.78,102.78,102.78,102.78,3
20120901|2012-01-05 12:00,5,103.04,103.04,103.04,103.04,1
20120901|2012-01-05 13:00,5,103.02,103.02,102.02,102.02,7
20120901|2012-01-05 13:30,5,102.01,102.01,101.76,101.76,5
20120901|2012-01-05 14:30,5,101.92,101.92,101.92,101.92,1
20120901|2012-01-06 01:00,6,101.8,101.8,101.8,101.8,1
20120901|2012-01-06 08:30,6,102.07,102.07,101.61,101.61,4
20120901|2012-01-06 09:30,6,101.62,101.62,101.55,101.55,3
20120901|2012-01-06 10:00,6,101.95,101.95,101.95,101.95,3
20120901|2012-01-06 11:00,6,101.46,101.46,101.46,101.46,1
20120901|2012-01-06 12:00,6,101.81,101.81,101.81,101.81,1
20120901|2012-01-06 13:00,6,101.63,101.63,101.63,101.63,1
20120901|2012-01-06 13:30,6,102.12,102.12,102.12,102.12,1
20120901|2012-01-09 05:30,9,101.88,101.95,101.88,101.89,3
20120901|2012-01-09 07:30,9,102.17,102.17,102.17,102.17,1
20120901|2012-01-09 09:00,9,101.28,101.89,101.28,101.89,3
20120901|2012-01-09 09:30,9,101.64,101.64,101.28,101.28,4
20120901|2012-01-09 10:00,9,101.24,101.24,101.24,101.24,1
20120901|2012-01-09 12:30,9,101.87,101.93,101.87,101.93,2
20120901|2012-01-09 13:00,9,102.25,102.25,102.06,102.06,2
20120901|2012-01-09 14:00,9,101.99,101.99,101.99,101.99,1
20120901|2012-01-09 22:30,10,102.39,102.39,102.39,102.39,1
20120901|2012-01-10 02:30,10,102.89,102.89,102.89,102.89,1
20120901|2012-01-10 07:30,10,103.42,103.42,103.42,103.42,1
20120901|2012-01-10 08:00,10,103.46,103.46,103.46,103.46,1
20120901|2012-01-10 08:30,10,103.2,103.2,103.19,103.19,3
20120901|2012-01-10 09:30,10,102.96,103.2,102.96,103.2,3
20120901|2012-01-10 10:00,10,103.2,103.2,103.2,103.2,1
20120901|2012-01-10 10:30,10,103.22,103.42,103.22,103.42,31
20120901|2012-01-10 11:00,10,103.27,103.27,103.1,103.1,57
20120901|2012-01-10 11:30,10,103.04,103.04,102.82,102.82,3
20120901|2012-01-10 12:00,10,102.79,102.79,102.79,102.79,29
20120901|2012-01-10 13:00,10,102.85,102.85,102.85,102.85,5
20120901|2012-01-10 14:30,10,102.58,102.58,102.58,102.58,1
20120901|2012-01-10 19:00,11,102.21,102.21,102.19,102.19,3
20120901|2012-01-11 01:00,11,102.64,102.64,102.64,102.64,1
20120901|2012-01-11 03:00,11,102.62,102.62,102.62,102.62,8
20120901|2012-01-11 06:30,11,102.47,102.47,102.47,102.47,1
20120901|2012-01-11 07:30,11,102.05,102.05,102.05,102.05,1
20120901|2012-01-11 09:00,11,101.74,101.74,101.72,101.72,4
20120901|2012-01-11 10:00,11,101.9,102.1,101.9,102.1,7
20120901|2012-01-11 10:30,11,102.04,102.4,101.97,102.4,9
20120901|2012-01-11 11:30,11,102.52,102.52,102.52,102.52,1
20120901|2012-01-11 12:00,11,102.38,102.38,102.38,102.38,1
20120901|2012-01-11 12:30,11,102.43,102.43,102.39,102.39,4
20120901|2012-01-11 13:00,11,101.8,101.8,101.75,101.75,7
20120901|2012-01-11 19:00,12,101.96,101.96,101.96,101.96,1
20120901|2012-01-12 08:30,12,102.85,103.39,102.85,103.39,8
20120901|2012-01-12 09:00,12,103.28,103.41,102.91,102.93,23
20120901|2012-01-12 09:30,12,103.1,103.1,102.74,102.74,5
20120901|2012-01-12 10:00,12,102.83,102.83,102.83,102.83,2
20120901|2012-01-12 11:00,12,102.62,102.62,102.6,102.6,7
20120901|2012-01-12 12:30,12,101.97,101.97,101.97,101.97,2
20120901|2012-01-12 13:00,12,101.67,101.71,99.95,99.95,13
20120901|2012-01-12 13:30,12,100.16,100.16,99.99,100,17
20120901|2012-01-12 14:00,12,99.75,99.75,99.75,99.75,10
20120901|2012-01-13 03:00,13,100.49,100.49,100.49,100.49,1
20120901|2012-01-13 04:00,13,100.42,100.42,100.42,100.42,1
20120901|2012-01-13 05:00,13,100.17,100.31,100.17,100.31,19
20120901|2012-01-13 05:30,13,100.25,100.25,100.25,100.25,1
20120901|2012-01-13 06:00,13,99.88,99.88,99.88,99.88,4
20120901|2012-01-13 07:30,13,99.92,99.92,99.92,99.92,1
20120901|2012-01-13 08:00,13,99.6,99.6,99.28,99.4,4
20120901|2012-01-13 08:30,13,99.52,99.52,99.52,99.52,1
20120901|2012-01-13 09:00,13,99.35,99.35,99.35,99.35,1
20120901|2012-01-13 10:00,13,99.87,99.87,99.79,99.79,9
20120901|2012-01-13 11:00,13,99.74,99.74,99.74,99.74,1
20120901|2012-01-13 11:30,13,99.46,99.46,99.46,99.46,1
20120901|2012-01-13 12:00,13,99.48,99.5,99.29,99.5,6
20120901|2012-01-13 12:30,13,99.85,99.85,99.85,99.85,7
20120901|2012-01-13 13:00,13,99.71,99.71,99.71,99.71,1
20120901|2012-01-13 14:00,13,100.29,100.29,100.27,100.27,4
20120901|2012-01-13 15:00,13,100.41,100.41,100.34,100.34,5
20120901|2012-01-16 03:00,16,100.52,100.52,100.52,100.52,1
20120901|2012-01-16 09:00,16,100.46,100.46,100.46,100.46,1
20120901|2012-01-16 09:30,16,100.49,100.49,100.49,100.49,2
20120901|2012-01-16 10:00,16,100.71,100.73,100.71,100.73,8
20120901|2012-01-17 04:00,17,102.01,102.01,102.01,102.01,1
20120901|2012-01-17 08:30,17,101.25,101.25,101.25,101.25,4
20120901|2012-01-17 09:00,17,101.13,101.13,101.02,101.02,6
20120901|2012-01-17 09:30,17,100.56,100.56,100.56,100.56,1
20120901|2012-01-17 11:00,17,101.45,101.45,101.45,101.45,3
20120901|2012-01-17 11:30,17,101.27,101.27,101.08,101.08,4
20120901|2012-01-17 12:30,17,101.2,101.2,101.2,101.2,1
20120901|2012-01-18 04:00,18,102.32,102.34,102.32,102.34,3
20120901|2012-01-18 07:30,18,102.74,102.74,102.74,102.74,1
20120901|2012-01-18 08:30,18,101.96,101.96,101.96,101.96,1
20120901|2012-01-18 09:00,18,102.09,102.09,102.09,102.09,10
20120901|2012-01-18 09:30,18,101.41,101.41,101.41,101.41,1
20120901|2012-01-18 10:30,18,101.34,101.35,101.04,101.04,3
20120901|2012-01-18 13:00,18,100.94,101.43,100.94,101.43,2
20120901|2012-01-19 03:00,19,102.26,102.26,102.26,102.26,1
20120901|2012-01-19 04:00,19,102.28,102.28,102.28,102.28,1
20120901|2012-01-19 04:30,19,102.29,102.29,102.29,102.29,1
20120901|2012-01-19 05:00,19,102.3,102.3,102.3,102.3,2
20120901|2012-01-19 07:00,19,102.25,102.25,102.25,102.25,1
20120901|2012-01-19 07:30,19,102.34,102.34,102.34,102.34,1
20120901|2012-01-19 08:00,19,102.62,102.68,102.25,102.26,6
20120901|2012-01-19 08:30,19,102.12,102.12,102.12,102.12,3
20120901|2012-01-19 09:30,19,102.17,102.17,102.17,102.17,1
20120901|2012-01-19 10:00,19,102.04,102.06,102.04,102.05,9
20120901|2012-01-19 12:30,19,101.44,101.47,101.44,101.47,2
20120901|2012-01-19 13:00,19,101.78,101.78,101.39,101.39,6
20120901|2012-01-19 14:00,19,101.33,101.33,101.33,101.33,1
20120901|2012-01-20 08:00,20,100.61,100.61,100.48,100.48,2
20120901|2012-01-20 08:30,20,100.13,100.13,99.97,99.97,9
20120901|2012-01-20 09:30,20,99.95,99.95,99.68,99.68,2
20120901|2012-01-20 10:00,20,99.22,99.49,99.22,99.49,2
20120901|2012-01-20 10:30,20,99.44,99.46,99.44,99.46,6
20120901|2012-01-20 11:00,20,99.68,99.68,99.68,99.68,4
20120901|2012-01-20 12:30,20,100.08,100.28,100.08,100.28,2
20120901|2012-01-20 13:00,20,100.3,100.3,99.93,99.93,3
20120901|2012-01-20 14:00,20,99.71,99.71,99.71,99.71,1
20120901|2012-01-20 14:30,20,99.7,99.7,99.7,99.7,4
20120901|2012-01-20 15:00,20,99.69,99.69,99.69,99.69,1
20120901|2012-01-22 21:30,23,99.28,99.28,99.28,99.28,1
20120901|2012-01-23 05:30,23,100.52,100.52,100.52,100.52,1
20120901|2012-01-23 06:00,23,100.43,100.55,100.43,100.55,2
20120901|2012-01-23 07:00,23,100.6,100.62,100.6,100.62,2
20120901|2012-01-23 07:30,23,100.18,100.18,100.18,100.18,4
20120901|2012-01-23 08:00,23,100.38,100.38,100.1,100.1,10
20120901|2012-01-23 08:30,23,100.91,100.91,100.91,100.91,1
20120901|2012-01-23 09:00,23,100.74,100.74,100.63,100.63,12
20120901|2012-01-23 12:00,23,100.98,100.98,100.98,100.98,1
20120901|2012-01-23 12:30,23,100.91,100.91,100.91,100.91,1
20120901|2012-01-23 13:00,23,101.08,101.08,100.7,100.7,8
20120901|2012-01-24 01:30,24,100.9,100.9,100.9,100.9,1
20120901|2012-01-24 08:30,24,99.58,99.58,99.58,99.58,1
20120901|2012-01-24 09:00,24,99.89,100.08,99.89,100.08,7
20120901|2012-01-24 10:00,24,100.14,100.42,100.14,100.42,43
20120901|2012-01-24 11:00,24,100.61,100.61,100.61,100.61,4
20120901|2012-01-24 14:30,24,100.51,100.51,100.51,100.51,1
20120901|2012-01-25 06:30,25,99.47,99.47,99.47,99.47,3
20120901|2012-01-25 07:00,25,99.87,99.87,99.87,99.87,2
20120901|2012-01-25 07:30,25,99.78,99.78,99.77,99.77,2
20120901|2012-01-25 08:00,25,99.89,99.89,99.89,99.89,1
20120901|2012-01-25 08:30,25,99.63,99.63,99.63,99.63,1
20120901|2012-01-25 09:00,25,99.34,99.44,99.19,99.19,4
20120901|2012-01-25 09:30,25,99.13,99.83,99.13,99.83,3
20120901|2012-01-25 10:00,25,100.15,100.8,100.15,100.68,25
20120901|2012-01-25 10:30,25,100.4,100.5,100.34,100.34,42
20120901|2012-01-25 11:00,25,100.23,100.35,100.23,100.35,18
20120901|2012-01-25 12:00,25,101.12,101.51,101.08,101.19,23
20120901|2012-01-25 21:00,26,101.1,101.1,101.1,101.1,1
20120901|2012-01-26 04:30,26,101.48,101.48,101.48,101.48,1
20120901|2012-01-26 08:00,26,102.24,102.42,102.24,102.4,72
20120901|2012-01-26 08:30,26,102.21,102.36,102.21,102.36,4
20120901|2012-01-26 09:00,26,101.78,101.78,101.6,101.6,2
20120901|2012-01-26 10:00,26,101.55,101.56,101.55,101.56,2
20120901|2012-01-26 10:30,26,101.58,101.58,101.58,101.58,1
20120901|2012-01-26 11:00,26,101.5,101.5,101.5,101.5,1
20120901|2012-01-26 11:30,26,101.55,101.55,101.55,101.55,1
20120901|2012-01-26 13:00,26,100.92,100.92,100.79,100.79,2
20120901|2012-01-26 13:30,26,101.13,101.13,101.07,101.07,3
20120901|2012-01-27 08:00,27,100.76,100.78,100.76,100.78,3
20120901|2012-01-27 08:30,27,101.1,101.51,101.1,101.51,41
20120901|2012-01-27 09:00,27,101.17,101.33,101.17,101.33,10
20120901|2012-01-27 11:00,27,100.9,100.92,100.8,100.8,43
20120901|2012-01-27 12:30,27,101.27,101.27,101.27,101.27,3
20120901|2012-01-27 13:00,27,100.86,100.97,100.86,100.94,3
20120901|2012-01-27 13:30,27,100.88,100.88,100.88,100.88,9
20120901|2012-01-30 04:00,30,100.48,100.48,100.48,100.48,1
20120901|2012-01-30 04:30,30,100.48,100.6,100.4,100.44,6
20120901|2012-01-30 06:00,30,100.51,100.51,100.51,100.51,1
20120901|2012-01-30 06:30,30,100.31,100.31,100.31,100.31,1
20120901|2012-01-30 08:00,30,100.16,100.16,100.16,100.16,13
20120901|2012-01-30 08:30,30,100.17,100.33,100.17,100.33,16
20120901|2012-01-30 09:00,30,100.3,100.44,100.27,100.44,5
20120901|2012-01-30 09:30,30,100.74,100.87,100.74,100.81,32
20120901|2012-01-30 10:00,30,100.88,100.88,100.67,100.8,26
20120901|2012-01-30 11:00,30,100.92,100.92,100.91,100.91,2
20120901|2012-01-30 12:00,30,100.14,100.14,100.14,100.14,6
20120901|2012-01-30 12:30,30,100.12,100.12,100.12,100.12,4
20120901|2012-01-30 13:00,30,100.19,100.19,100.19,100.19,2
20120901|2012-01-30 13:30,30,100.29,100.29,100.26,100.26,25
20120901|2012-01-31 00:00,31,100.88,100.88,100.88,100.88,1
20120901|2012-01-31 01:00,31,101.07,101.07,101.06,101.06,2
20120901|2012-01-31 02:00,31,101.21,101.21,101.21,101.21,1
20120901|2012-01-31 03:00,31,101.44,101.45,101.44,101.45,5
20120901|2012-01-31 04:30,31,101.54,101.61,101.54,101.61,6
20120901|2012-01-31 05:00,31,102,102.02,102,102.02,2
20120901|2012-01-31 05:30,31,101.61,101.61,101.6,101.61,3
20120901|2012-01-31 06:00,31,101.66,101.68,101.66,101.68,3
20120901|2012-01-31 07:00,31,101.31,101.31,101.31,101.31,2
20120901|2012-01-31 07:30,31,101.17,101.17,101.17,101.17,1
20120901|2012-01-31 08:00,31,101.63,102.17,101.63,102.17,64
20120901|2012-01-31 08:30,31,101.9,101.9,101.9,101.9,8
20120901|2012-01-31 09:00,31,101.8,101.95,101.8,101.95,21
20120901|2012-01-31 09:30,31,101.29,101.29,101.29,101.29,5
20120901|2012-01-31 10:00,31,100.38,100.38,100.38,100.38,4
20120901|2012-01-31 10:30,31,99.94,100.02,99.94,100.02,2
20120901|2012-01-31 11:30,31,100.26,100.26,100.26,100.26,1
20120901|2012-01-31 12:00,31,100.35,100.35,100.35,100.35,1
20120901|2012-01-31 12:30,31,100.1,100.1,99.59,99.79,16
20120901|2012-01-31 13:00,31,99.75,100.16,99.75,100.16,4
20120901|2012-01-31 19:30,1,100.32,100.32,100.32,100.32,1
20120901|2012-02-01 04:30,1,100.72,100.72,100.72,100.72,1
20120901|2012-02-01 06:30,1,100.66,100.66,100.66,100.66,1
20120901|2012-02-01 07:00,1,100.61,100.61,100.61,100.61,1
20120901|2012-02-01 07:30,1,100.66,100.66,100.66,100.66,1
20120901|2012-02-01 08:00,1,100.88,100.88,100.81,100.81,2
20120901|2012-02-01 08:30,1,100.69,100.69,100.69,100.69,1
20120901|2012-02-01 09:00,1,100.76,100.79,100.76,100.79,3
20120901|2012-02-01 09:30,1,100.2,100.25,100.03,100.24,13
20120901|2012-02-01 10:00,1,100.39,100.39,100.39,100.39,3
20120901|2012-02-01 10:30,1,100.4,100.47,100.32,100.32,7
20120901|2012-02-01 11:00,1,100.5,100.5,100.5,100.5,2
20120901|2012-02-01 12:00,1,100.03,100.03,100.03,100.03,3
20120901|2012-02-01 12:30,1,99.92,99.92,99.92,99.92,3
20120901|2012-02-01 13:00,1,99.44,99.44,99.44,99.44,1
20120901|2012-02-01 13:30,1,99.5,99.5,99.5,99.5,2
20120901|2012-02-01 14:00,1,99.41,99.45,99.31,99.31,10
20120901|2012-02-01 14:30,1,99.41,99.41,99.41,99.41,1
20120901|2012-02-02 00:00,2,99.4,99.4,99.4,99.4,1
20120901|2012-02-02 00:30,2,99.59,99.59,99.55,99.55,2
20120901|2012-02-02 03:00,2,99.33,99.33,99.33,99.33,1
20120901|2012-02-02 03:30,2,98.9,98.9,98.9,98.9,1
20120901|2012-02-02 04:00,2,99,99,98.57,98.57,11
20120901|2012-02-02 04:30,2,98.86,98.86,98.86,98.86,1
20120901|2012-02-02 07:00,2,98.67,98.67,98.67,98.67,4
20120901|2012-02-02 07:30,2,98.95,98.97,98.93,98.97,3
20120901|2012-02-02 08:00,2,98.6,98.68,98.38,98.68,13
20120901|2012-02-02 08:30,2,98.73,98.73,98.45,98.69,31
20120901|2012-02-02 09:00,2,98.76,98.78,98.6,98.63,67
20120901|2012-02-02 09:30,2,98.57,98.73,98.57,98.73,5
20120901|2012-02-02 10:00,2,98.8,98.8,98.15,98.15,3
20120901|2012-02-02 10:30,2,97.95,97.95,97.95,97.95,1
20120901|2012-02-02 11:00,2,97.68,97.68,97.66,97.66,6
20120901|2012-02-02 12:30,2,98.06,98.06,98.06,98.06,11
20120901|2012-02-02 13:00,2,97.94,98.26,97.94,98.26,19
20120901|2012-02-02 13:30,2,98.36,98.37,98.36,98.36,8
20120901|2012-02-02 15:00,2,98.63,98.63,98.63,98.63,1
20120901|2012-02-02 15:30,2,98.6,98.6,98.6,98.6,1
20120901|2012-02-03 01:30,3,98.61,98.61,98.61,98.61,1
20120901|2012-02-03 03:00,3,98.7,98.7,98.7,98.7,1
20120901|2012-02-03 07:30,3,99.48,99.66,99.23,99.23,10
20120901|2012-02-03 08:00,3,99.51,99.51,99.44,99.44,17
20120901|2012-02-03 08:30,3,99.55,99.65,99.45,99.45,25
20120901|2012-02-03 09:00,3,99.55,99.57,99.55,99.57,7
20120901|2012-02-03 09:30,3,99.66,99.66,99.57,99.57,3
20120901|2012-02-03 10:00,3,99.4,99.4,99.4,99.4,1
20120901|2012-02-03 13:00,3,99.72,100.08,99.72,100.08,5
20120901|2012-02-03 13:30,3,99.87,99.87,99.87,99.87,2
20120901|2012-02-03 14:30,3,99.94,99.96,99.94,99.96,2
20120901|2012-02-06 02:30,6,99.5,99.6,99.5,99.6,32
20120901|2012-02-06 05:30,6,99.26,99.29,99.26,99.29,3
20120901|2012-02-06 07:00,6,99.41,99.42,99.41,99.42,4
20120901|2012-02-06 07:30,6,99.2,99.2,99.2,99.2,1
20120901|2012-02-06 08:00,6,99.14,99.69,99.14,99.69,28
20120901|2012-02-06 09:00,6,100.02,100.02,99.94,99.94,14
20120901|2012-02-06 09:30,6,99.71,99.9,99.71,99.87,4
20120901|2012-02-06 10:00,6,99.96,99.99,99.96,99.97,8
20120901|2012-02-06 10:30,6,99.91,99.91,99.6,99.6,9
20120901|2012-02-06 12:00,6,99.72,99.72,99.72,99.72,1
20120901|2012-02-06 13:00,6,99.76,99.76,99.76,99.76,1
20120901|2012-02-06 13:30,6,99.9,99.9,99.9,99.9,1
20120901|2012-02-06 14:00,6,100.12,100.12,100.12,100.12,1
20120901|2012-02-06 14:30,6,100.17,100.18,100.17,100.18,6
20120901|2012-02-07 03:00,7,99.57,99.57,99.57,99.57,1
20120901|2012-02-07 06:00,7,99.41,99.41,99.04,99.04,9
20120901|2012-02-07 07:00,7,99.51,99.51,99.51,99.51,2
20120901|2012-02-07 07:30,7,99.68,99.68,99.36,99.36,3
20120901|2012-02-07 08:00,7,99.51,99.54,99.51,99.54,4
20120901|2012-02-07 09:00,7,99.78,99.81,99.77,99.81,7
20120901|2012-02-07 09:30,7,100.54,101.19,100.43,101.06,10
20120901|2012-02-07 10:00,7,101.38,101.5,101.3,101.3,11
20120901|2012-02-07 10:30,7,101.15,101.15,101.15,101.15,6
20120901|2012-02-07 11:00,7,101.31,101.45,101.31,101.32,22
20120901|2012-02-07 11:30,7,101.19,101.19,101.15,101.15,8
20120901|2012-02-07 12:00,7,101.3,101.32,100.93,100.93,20
20120901|2012-02-07 12:30,7,101.14,101.14,101.14,101.14,7
20120901|2012-02-07 13:00,7,101.46,101.46,100.98,100.98,20
20120901|2012-02-07 13:30,7,101.15,101.19,101.14,101.19,21
20120901|2012-02-07 14:30,7,101.37,101.37,101.37,101.37,1
20120901|2012-02-08 02:00,8,101.97,101.97,101.97,101.97,2
20120901|2012-02-08 02:30,8,101.92,101.92,101.92,101.92,1
20120901|2012-02-08 03:30,8,101.97,101.97,101.97,101.97,1
20120901|2012-02-08 04:00,8,102.04,102.06,102.04,102.06,7
20120901|2012-02-08 05:00,8,102.02,102.02,102.01,102.01,4
20120901|2012-02-08 05:30,8,102,102,102,102,4
20120901|2012-02-08 07:00,8,102.04,102.04,102.04,102.04,47
20120901|2012-02-08 07:30,8,102.07,102.07,102.07,102.07,1
20120901|2012-02-08 08:00,8,102.36,102.36,102.14,102.29,5
20120901|2012-02-08 08:30,8,102.26,102.27,102.22,102.22,8
20120901|2012-02-08 09:30,8,101.78,101.78,101.59,101.59,26
20120901|2012-02-08 10:00,8,101.77,101.77,101.33,101.33,9
20120901|2012-02-08 10:30,8,100.97,101.19,100.97,101.19,2
20120901|2012-02-08 11:00,8,101.41,101.42,101.28,101.42,6
20120901|2012-02-08 12:00,8,101.55,101.55,101.55,101.55,1
20120901|2012-02-08 12:30,8,101.15,101.19,101.14,101.19,3
20120901|2012-02-08 13:00,8,101.58,101.58,101.58,101.58,1
20120901|2012-02-08 15:00,8,102.08,102.08,102.08,102.08,1
20120901|2012-02-08 15:30,8,102.08,102.08,102.08,102.08,1
20120901|2012-02-09 03:00,9,102.34,102.34,102.34,102.34,1
20120901|2012-02-09 07:30,9,102.44,102.66,102.44,102.66,20
20120901|2012-02-09 08:00,9,102.51,102.78,102.51,102.78,8
20120901|2012-02-09 08:30,9,102.72,102.75,102.67,102.74,14
20120901|2012-02-09 09:00,9,102.66,102.69,102.66,102.69,11
20120901|2012-02-09 09:30,9,102.41,102.74,102.28,102.74,25
20120901|2012-02-09 10:00,9,102.68,102.68,102.67,102.67,2
20120901|2012-02-09 10:30,9,102.74,102.79,102.74,102.79,41
20120901|2012-02-09 11:00,9,102.79,102.79,102.6,102.6,38
20120901|2012-02-09 12:00,9,102.65,102.65,102.65,102.65,1
20120901|2012-02-09 13:00,9,102.49,102.49,102.49,102.49,1
20120901|2012-02-09 13:30,9,102.82,102.87,102.71,102.71,21
20120901|2012-02-09 14:30,9,102.72,102.72,102.72,102.72,1
20120901|2012-02-10 01:30,10,102.26,102.26,102.25,102.25,2
20120901|2012-02-10 05:30,10,101.62,101.62,101.53,101.53,5
20120901|2012-02-10 06:00,10,101.37,101.37,101.34,101.34,10
20120901|2012-02-10 08:00,10,101.32,101.32,100.54,100.8,7
20120901|2012-02-10 08:30,10,100.76,100.76,100.76,100.76,1
20120901|2012-02-10 10:30,10,101.43,101.43,101.43,101.43,1
20120901|2012-02-10 11:30,10,101.4,101.4,101.4,101.4,1
20120901|2012-02-10 12:30,10,101.56,101.6,101.56,101.59,26
20120901|2012-02-10 13:00,10,101.55,101.55,101.5,101.5,6
20120901|2012-02-13 02:00,13,102.5,102.5,102.5,102.5,6
20120901|2012-02-13 04:30,13,102.43,102.43,102.43,102.43,1
20120901|2012-02-13 08:00,13,103.1,103.1,103.06,103.06,64
20120901|2012-02-13 08:30,13,102.93,102.93,102.81,102.81,2
20120901|2012-02-13 09:00,13,102.51,102.65,102.44,102.65,7
20120901|2012-02-13 10:30,13,102.99,102.99,102.99,102.99,7
20120901|2012-02-13 11:30,13,102.87,102.87,102.87,102.87,2
20120901|2012-02-13 12:00,13,103.02,103.02,103.02,103.02,1
20120901|2012-02-13 12:30,13,102.96,103.1,102.96,103.04,11
20120901|2012-02-13 13:00,13,103.12,103.62,103.03,103.62,113
20120901|2012-02-13 13:30,13,103.6,103.64,103.6,103.64,18
20120901|2012-02-13 14:00,13,103.51,103.55,103.5,103.5,40
20120901|2012-02-14 02:30,14,103.27,103.27,103.27,103.27,3
20120901|2012-02-14 04:00,14,103.54,103.54,103.54,103.54,5
20120901|2012-02-14 05:00,14,103.75,103.75,103.68,103.68,12
20120901|2012-02-14 06:30,14,103.43,103.43,103.42,103.42,4
20120901|2012-02-14 07:00,14,103.53,103.53,103.53,103.53,3
20120901|2012-02-14 07:30,14,103.72,103.72,103.72,103.72,1
20120901|2012-02-14 08:30,14,104,104.01,103.71,103.71,52
20120901|2012-02-14 09:00,14,103.51,103.51,103.51,103.51,1
20120901|2012-02-14 09:30,14,103.76,103.81,103.5,103.5,25
20120901|2012-02-14 10:00,14,103.74,103.74,103.74,103.74,2
20120901|2012-02-14 12:00,14,103.18,103.18,103.17,103.17,6
20120901|2012-02-14 12:30,14,103.21,103.21,103.21,103.21,83
20120901|2012-02-14 13:00,14,103.3,103.3,103.19,103.3,25
20120901|2012-02-14 14:00,14,103.55,103.55,103.45,103.45,2
20120901|2012-02-15 02:30,15,104.09,104.09,104.09,104.09,1
20120901|2012-02-15 06:00,15,103.99,103.99,103.99,103.99,1
20120901|2012-02-15 06:30,15,104.21,104.21,104.21,104.21,2
20120901|2012-02-15 07:00,15,104.15,104.15,104.15,104.15,1
20120901|2012-02-15 07:30,15,104.13,104.13,104.13,104.13,1
20120901|2012-02-15 08:00,15,104.02,104.02,104.02,104.02,1
20120901|2012-02-15 08:30,15,103.87,103.87,103.67,103.67,13
20120901|2012-02-15 09:00,15,103.83,103.83,103.8,103.8,2
20120901|2012-02-15 10:00,15,104.09,104.09,104.09,104.09,8
20120901|2012-02-15 11:00,15,103.96,103.96,103.88,103.89,7
20120901|2012-02-15 11:30,15,103.81,103.81,103.8,103.8,7
20120901|2012-02-15 13:00,15,104.04,104.06,103.71,103.96,24
20120901|2012-02-15 13:30,15,103.96,103.96,103.96,103.96,20
20120901|2012-02-15 14:00,15,103.92,103.93,103.92,103.92,6
20120901|2012-02-15 15:30,15,104.3,104.3,104.3,104.3,1
20120901|2012-02-16 00:00,16,103.64,103.64,103.64,103.64,1
20120901|2012-02-16 00:30,16,103.75,103.75,103.72,103.72,3
20120901|2012-02-16 02:30,16,103.42,103.42,103.42,103.42,1
20120901|2012-02-16 03:30,16,103.62,103.62,103.62,103.62,1
20120901|2012-02-16 04:00,16,103.58,103.58,103.58,103.58,1
20120901|2012-02-16 07:00,16,103.45,103.46,103.42,103.43,5
20120901|2012-02-16 07:30,16,103.63,103.63,103.61,103.61,5
20120901|2012-02-16 08:00,16,103.88,103.93,103.87,103.93,12
20120901|2012-02-16 08:30,16,103.92,104.02,103.87,103.87,12
20120901|2012-02-16 09:00,16,104.08,104.11,103.85,103.85,126
20120901|2012-02-16 09:30,16,103.95,103.95,103.78,103.78,3
20120901|2012-02-16 10:00,16,103.79,104.07,103.79,104.07,5
20120901|2012-02-16 10:30,16,104.34,104.43,104.34,104.43,4
20120901|2012-02-16 11:00,16,104.57,104.62,104.47,104.62,58
20120901|2012-02-16 11:30,16,104.35,104.35,104.31,104.31,5
20120901|2012-02-16 12:30,16,104.25,104.25,104.25,104.25,2
20120901|2012-02-16 13:00,16,104.59,104.59,104.59,104.59,1
20120901|2012-02-17 03:30,17,104.76,104.79,104.76,104.79,2
20120901|2012-02-17 07:30,17,104.85,104.85,104.84,104.84,2
20120901|2012-02-17 08:00,17,105.07,105.16,105,105.1,14
20120901|2012-02-17 08:30,17,105.11,105.11,104.79,104.79,17
20120901|2012-02-17 09:00,17,104.73,104.98,104.73,104.98,3
20120901|2012-02-17 10:00,17,104.86,104.86,104.86,104.86,1
20120901|2012-02-17 11:00,17,104.76,104.76,104.75,104.75,7
20120901|2012-02-17 12:00,17,105.13,105.26,105.13,105.26,16
20120901|2012-02-17 13:00,17,105.1,105.1,105.04,105.04,7
20120901|2012-02-17 13:30,17,105,105.05,105,105.05,8
20120901|2012-02-17 14:00,17,105.18,105.18,105.18,105.18,2
20120901|2012-02-17 15:00,17,105.24,105.26,105.24,105.26,2
20120901|2012-02-20 01:00,20,106.39,106.39,106.39,106.39,1
20120901|2012-02-20 02:00,20,106.17,106.17,106.17,106.17,4
20120901|2012-02-20 05:30,20,106.96,106.96,106.96,106.96,1
20120901|2012-02-20 06:30,20,106.61,106.68,106.61,106.68,2
20120901|2012-02-20 08:00,20,106.55,106.55,106.55,106.55,2
20120901|2012-02-20 09:30,20,106.55,106.55,106.55,106.55,1
20120901|2012-02-20 10:00,20,106.54,106.54,106.54,106.54,1
20120901|2012-02-21 06:00,21,106.23,106.23,106.23,106.23,4
20120901|2012-02-21 08:00,21,106.65,106.65,106.57,106.57,7
20120901|2012-02-21 09:00,21,106.23,106.41,106.23,106.41,7
20120901|2012-02-21 10:00,21,106.48,106.62,106.48,106.62,15
20120901|2012-02-21 11:30,21,106.6,106.6,106.6,106.6,1
20120901|2012-02-21 12:00,21,106.87,107.45,106.87,107.45,11
20120901|2012-02-21 12:30,21,107.52,107.63,107.39,107.41,23
20120901|2012-02-21 13:00,21,107.45,107.62,107.45,107.62,14
20120901|2012-02-21 13:30,21,107.62,107.62,107.4,107.4,24
20120901|2012-02-21 14:00,21,107.4,107.4,107.4,107.4,2
20120901|2012-02-22 03:00,22,107.16,107.16,107.16,107.16,1
20120901|2012-02-22 04:30,22,107.19,107.19,107.14,107.14,11
20120901|2012-02-22 05:30,22,106.99,106.99,106.99,106.99,1
20120901|2012-02-22 07:00,22,107.32,107.32,107.32,107.32,1
20120901|2012-02-22 07:30,22,107.13,107.14,107.13,107.13,3
20120901|2012-02-22 08:00,22,107.34,107.34,107.34,107.34,1
20120901|2012-02-22 08:30,22,107.31,107.32,107.12,107.12,4
20120901|2012-02-22 09:00,22,107.23,107.24,107.23,107.24,11
20120901|2012-02-22 09:30,22,107.32,107.5,107.21,107.5,53
20120901|2012-02-22 10:30,22,107.2,107.2,107.09,107.09,14
20120901|2012-02-22 11:00,22,107.14,107.17,107.05,107.05,10
20120901|2012-02-22 12:30,22,107.24,107.26,107.24,107.26,16
20120901|2012-02-22 13:00,22,107.43,107.75,107.42,107.68,22
20120901|2012-02-22 13:30,22,107.49,107.5,107.49,107.5,14
20120901|2012-02-22 14:00,22,107.41,107.41,107.41,107.41,5
20120901|2012-02-22 15:00,22,107.31,107.31,107.31,107.31,1
20120901|2012-02-23 04:00,23,107.59,107.59,107.52,107.52,11
20120901|2012-02-23 05:00,23,107.73,107.73,107.73,107.73,1
20120901|2012-02-23 05:30,23,107.75,107.75,107.72,107.72,2
20120901|2012-02-23 07:00,23,108.05,108.05,108.05,108.05,1
20120901|2012-02-23 07:30,23,107.99,107.99,107.98,107.98,3
20120901|2012-02-23 08:00,23,107.94,107.94,107.92,107.94,25
20120901|2012-02-23 08:30,23,107.32,107.32,106.92,106.95,8
20120901|2012-02-23 09:00,23,107.09,107.33,107.09,107.21,20
20120901|2012-02-23 10:00,23,107.39,107.68,107.25,107.68,65
20120901|2012-02-23 10:30,23,107.72,107.72,107.45,107.45,16
20120901|2012-02-23 11:00,23,107.72,108.29,107.72,108.29,19
20120901|2012-02-23 11:30,23,108.25,108.26,108.11,108.14,8
20120901|2012-02-23 12:00,23,108.2,108.2,108.16,108.16,16
20120901|2012-02-23 12:30,23,108.18,108.69,108.18,108.69,17
20120901|2012-02-23 13:00,23,108.64,109.06,108.64,109,33
20120901|2012-02-23 13:30,23,109.14,109.14,109.06,109.06,2
20120901|2012-02-23 14:00,23,109.04,109.17,109.04,109.17,3
20120901|2012-02-23 15:00,23,109.36,109.42,109.36,109.42,2
20120901|2012-02-23 15:30,23,109.62,109.62,109.62,109.62,1
20120901|2012-02-24 01:00,24,109.58,109.58,109.58,109.58,1
20120901|2012-02-24 01:30,24,109.52,109.52,109.52,109.52,1
20120901|2012-02-24 02:30,24,109.34,109.34,109.34,109.34,1
20120901|2012-02-24 03:30,24,109.46,109.46,109.46,109.46,1
20120901|2012-02-24 05:00,24,109.27,109.27,109.2,109.2,9
20120901|2012-02-24 06:00,24,109.45,109.45,109.45,109.45,1
20120901|2012-02-24 07:30,24,109.63,109.63,109.63,109.63,3
20120901|2012-02-24 08:00,24,109.7,109.87,109.7,109.73,9
20120901|2012-02-24 08:30,24,109.49,109.61,109.49,109.61,30
20120901|2012-02-24 09:00,24,109.55,109.59,109.17,109.17,39
20120901|2012-02-24 09:30,24,109.13,109.16,108.95,108.99,41
20120901|2012-02-24 10:00,24,109.19,109.22,109.19,109.2,13
20120901|2012-02-24 10:30,24,109.23,109.37,109.23,109.37,22
20120901|2012-02-24 11:00,24,109.95,109.95,109.78,109.78,4
20120901|2012-02-24 12:00,24,110.02,110.09,109.95,110.04,10
20120901|2012-02-24 13:00,24,110.49,110.58,110.46,110.53,15
20120901|2012-02-24 14:00,24,110.38,110.38,110.38,110.38,2
20120901|2012-02-24 14:30,24,110.52,110.52,110.52,110.52,1
20120901|2012-02-24 15:00,24,110.46,110.46,110.46,110.46,1
20120901|2012-02-26 21:00,27,110.39,110.39,110.39,110.39,1
20120901|2012-02-27 01:30,27,110.18,110.22,110.15,110.22,26
20120901|2012-02-27 02:00,27,109.89,109.89,109.82,109.82,2
20120901|2012-02-27 02:30,27,109.72,109.72,109.48,109.48,2
20120901|2012-02-27 03:00,27,109.72,109.72,109.72,109.72,3
20120901|2012-02-27 07:30,27,109.79,109.79,109.79,109.79,1
20120901|2012-02-27 08:30,27,109.71,109.71,109.71,109.71,1
20120901|2012-02-27 09:00,27,109.51,109.51,109.38,109.38,2
20120901|2012-02-27 09:30,27,109.46,109.46,109.46,109.46,3
20120901|2012-02-27 10:00,27,110.17,110.17,110.17,110.17,2
20120901|2012-02-27 10:30,27,110.05,110.05,110.05,110.05,4
20120901|2012-02-27 11:00,27,109.96,110.04,109.96,110.04,13
20120901|2012-02-27 12:30,27,109.78,109.78,109.71,109.73,4
20120901|2012-02-27 13:00,27,109.81,109.92,109.81,109.92,5
20120901|2012-02-28 00:30,28,109.56,109.56,109.56,109.56,1
20120901|2012-02-28 01:00,28,109.46,109.46,109.46,109.46,2
20120901|2012-02-28 02:00,28,109.66,109.67,109.66,109.67,2
20120901|2012-02-28 02:30,28,109.66,109.68,109.66,109.68,11
20120901|2012-02-28 06:30,28,109.65,109.65,109.47,109.47,5
20120901|2012-02-28 07:00,28,109.68,109.68,109.63,109.63,3
20120901|2012-02-28 07:30,28,109.6,109.6,109.12,109.12,7
20120901|2012-02-28 08:00,28,109.02,109.02,108.98,108.98,2
20120901|2012-02-28 08:30,28,108.98,109.56,108.98,109.56,13
20120901|2012-02-28 09:00,28,109.58,109.79,109.45,109.45,6
20120901|2012-02-28 09:30,28,109.58,109.68,109.58,109.68,2
20120901|2012-02-28 10:30,28,109.37,109.37,109.37,109.37,3
20120901|2012-02-28 11:00,28,109.13,109.23,109.13,109.23,8
20120901|2012-02-28 11:30,28,109.22,109.38,109.22,109.38,13
20120901|2012-02-28 12:00,28,109.3,109.3,108.88,108.88,5
20120901|2012-02-28 12:30,28,107.57,107.57,107.55,107.55,2
20120901|2012-02-28 13:30,28,107.9,107.9,107.88,107.88,2
20120901|2012-02-28 14:30,28,107.98,107.98,107.98,107.98,1
20120901|2012-02-29 04:00,29,108.36,108.36,108.33,108.33,7
20120901|2012-02-29 05:00,29,108.14,108.14,108.14,108.14,1
20120901|2012-02-29 06:00,29,108.24,108.24,108.24,108.24,1
20120901|2012-02-29 06:30,29,108.09,108.09,108.09,108.09,1
20120901|2012-02-29 07:30,29,107.98,107.98,107.79,107.79,3
20120901|2012-02-29 08:00,29,107.75,107.75,107.75,107.75,1
20120901|2012-02-29 08:30,29,107.94,107.94,107.94,107.94,1
20120901|2012-02-29 09:30,29,107.56,107.94,107.08,107.08,8
20120901|2012-02-29 10:30,29,106.3,106.55,106.3,106.55,13
20120901|2012-02-29 11:00,29,107.05,107.05,106.93,106.93,8
20120901|2012-02-29 11:30,29,106.77,106.88,106.77,106.87,4
20120901|2012-02-29 12:00,29,106.97,106.97,106.72,106.72,16
20120901|2012-02-29 12:30,29,106.85,107.11,106.84,107.11,4
20120901|2012-02-29 13:00,29,107.24,107.52,107.19,107.52,13
20120901|2012-02-29 13:30,29,108.21,108.21,108.21,108.21,3
20120901|2012-02-29 14:00,29,108.12,108.12,108.12,108.12,1
20120901|2012-03-01 00:00,1,108.11,108.11,108.11,108.11,1
20120901|2012-03-01 00:30,1,108.01,108.01,107.95,107.95,2
20120901|2012-03-01 02:00,1,107.85,107.85,107.85,107.85,1
20120901|2012-03-01 07:30,1,108.56,108.56,108.56,108.56,2
20120901|2012-03-01 08:00,1,108.47,108.58,108.47,108.58,3
20120901|2012-03-01 08:30,1,108.61,108.67,108.61,108.67,2
20120901|2012-03-01 09:00,1,108.33,108.92,108.33,108.92,28
20120901|2012-03-01 09:30,1,108.65,108.65,108.23,108.25,21
20120901|2012-03-01 10:00,1,107.98,108,107.74,107.81,16
20120901|2012-03-01 11:00,1,108.27,108.97,108.27,108.97,13
20120901|2012-03-01 11:30,1,108.99,109,108.75,108.75,8
20120901|2012-03-01 12:00,1,108.78,108.96,108.64,108.9,24
20120901|2012-03-01 12:30,1,108.99,108.99,108.99,108.99,1
20120901|2012-03-01 13:00,1,109.42,109.47,109.42,109.44,25
20120901|2012-03-01 14:00,1,110.01,110.94,110.01,110.94,7
20120901|2012-03-01 20:00,2,109.85,109.85,109.85,109.85,1
20120901|2012-03-01 20:30,2,109.82,109.82,109.82,109.82,1
20120901|2012-03-02 06:00,2,108.99,108.99,108.99,108.99,1
20120901|2012-03-02 07:00,2,109.08,109.08,109.08,109.08,2
20120901|2012-03-02 08:00,2,109.12,109.12,108.91,108.91,51
20120901|2012-03-02 08:30,2,108.46,108.46,108.28,108.36,15
20120901|2012-03-02 09:00,2,108.33,108.51,108.33,108.51,23
20120901|2012-03-02 09:30,2,108.52,108.56,108.52,108.56,6
20120901|2012-03-02 10:00,2,108.25,108.3,108.25,108.3,23
20120901|2012-03-02 10:30,2,107.8,107.8,107.8,107.8,15
20120901|2012-03-02 11:30,2,107.57,107.93,107.57,107.93,6
20120901|2012-03-02 12:00,2,107.13,107.13,107.13,107.13,3
20120901|2012-03-02 12:30,2,107.41,107.71,107.41,107.71,17
20120901|2012-03-02 13:00,2,107.77,107.77,107.77,107.77,1
20120901|2012-03-02 13:30,2,108,108,108,108,4
20120901|2012-03-02 14:00,2,108,108,108,108,1
20120901|2012-03-05 03:30,5,106.93,106.93,106.91,106.91,5
20120901|2012-03-05 07:30,5,108.12,108.12,108.12,108.12,1
20120901|2012-03-05 08:00,5,108.48,108.48,108.48,108.48,1
20120901|2012-03-05 08:30,5,108.07,108.07,107.92,107.92,4
20120901|2012-03-05 09:00,5,107.64,107.64,107.55,107.55,5
20120901|2012-03-05 10:30,5,108.17,108.17,108.17,108.17,1
20120901|2012-03-05 11:00,5,108.13,108.13,108.13,108.13,1
20120901|2012-03-05 11:30,5,107.99,107.99,107.77,107.77,5
20120901|2012-03-05 12:00,5,107.98,107.98,107.98,107.98,2
20120901|2012-03-05 12:30,5,108.18,108.18,108.06,108.06,9
20120901|2012-03-05 13:00,5,108.06,108.07,108.03,108.07,6
20120901|2012-03-05 14:00,5,108.21,108.25,108.21,108.25,6
20120901|2012-03-06 02:30,6,108.16,108.17,108.16,108.17,2
20120901|2012-03-06 03:00,6,108,108,108,108,18
20120901|2012-03-06 03:30,6,107.43,107.43,107.34,107.34,23
20120901|2012-03-06 04:00,6,107.37,107.37,107.37,107.37,6
20120901|2012-03-06 04:30,6,107.59,107.59,107.59,107.59,1
20120901|2012-03-06 05:30,6,107.6,107.6,107.5,107.5,5
20120901|2012-03-06 06:00,6,107.53,107.53,107.42,107.42,31
20120901|2012-03-06 06:30,6,107.64,107.64,107.64,107.64,2
20120901|2012-03-06 07:00,6,107.26,107.26,107.15,107.15,12
20120901|2012-03-06 07:30,6,107.07,107.07,107.07,107.07,3
20120901|2012-03-06 08:00,6,106.83,106.83,106.83,106.83,1
20120901|2012-03-06 08:30,6,106.5,106.63,106.5,106.63,22
20120901|2012-03-06 09:30,6,107.12,107.12,107.12,107.12,2
20120901|2012-03-06 10:00,6,106.95,106.95,106.95,106.95,1
20120901|2012-03-06 10:30,6,106.44,106.44,106.41,106.41,7
20120901|2012-03-06 11:00,6,106.67,106.67,106.65,106.65,7
20120901|2012-03-06 11:30,6,106.48,106.56,106.48,106.56,11
20120901|2012-03-06 12:00,6,106.66,106.66,106.66,106.66,1
20120901|2012-03-06 12:30,6,106.86,106.86,106.86,106.86,1
20120901|2012-03-06 13:00,6,106.9,106.9,106.7,106.7,29
20120901|2012-03-06 13:30,6,106.49,106.57,106.49,106.57,5
20120901|2012-03-06 14:30,6,106.62,106.62,106.62,106.62,1
20120901|2012-03-07 05:00,7,107.14,107.14,107.14,107.14,1
20120901|2012-03-07 06:00,7,107.06,107.06,107.06,107.06,3
20120901|2012-03-07 06:30,7,107.02,107.02,107.02,107.02,1
20120901|2012-03-07 08:00,7,107.15,107.23,106.64,106.64,26
20120901|2012-03-07 09:00,7,106.59,106.59,106.36,106.36,3
20120901|2012-03-07 09:30,7,106.58,106.66,106.56,106.6,20
20120901|2012-03-07 10:00,7,107.08,107.52,107.08,107.4,36
20120901|2012-03-07 10:30,7,107.54,107.54,107.54,107.54,1
20120901|2012-03-07 11:00,7,107.89,107.89,107.89,107.89,3
20120901|2012-03-07 11:30,7,107.73,107.73,107.69,107.69,27
20120901|2012-03-07 12:30,7,107.62,107.74,107.62,107.72,24
20120901|2012-03-07 13:00,7,107.78,107.78,107.78,107.78,1
20120901|2012-03-08 02:30,8,108.34,108.34,108.34,108.34,1
20120901|2012-03-08 04:00,8,108.64,108.64,108.64,108.64,1
20120901|2012-03-08 06:00,8,108.84,108.84,108.83,108.83,2
20120901|2012-03-08 07:00,8,108.55,108.55,108.26,108.28,6
20120901|2012-03-08 08:00,8,108.33,108.43,108.19,108.19,9
20120901|2012-03-08 08:30,8,108.45,108.61,108.45,108.47,18
20120901|2012-03-08 09:00,8,108.33,108.34,107.83,107.98,18
20120901|2012-03-08 09:30,8,108.29,108.81,108.29,108.76,28
20120901|2012-03-08 10:00,8,108.7,108.8,108.5,108.68,353
20120901|2012-03-08 10:30,8,108.7,108.85,108.62,108.62,14
20120901|2012-03-08 11:00,8,108.75,108.83,108.64,108.64,239
20120901|2012-03-08 11:30,8,108.69,108.69,108.69,108.69,2
20120901|2012-03-08 12:00,8,108.67,108.67,108.67,108.67,1
20120901|2012-03-08 12:30,8,108.65,108.65,108.47,108.47,29
20120901|2012-03-08 13:00,8,108.35,108.47,108.33,108.46,25
20120901|2012-03-08 13:30,8,108.45,108.45,108.44,108.44,6
20120901|2012-03-08 14:00,8,108.55,108.55,108.53,108.53,27
20120901|2012-03-08 14:30,8,108.53,108.53,108.32,108.32,51
20120901|2012-03-09 01:00,9,108.95,108.97,108.95,108.97,4
20120901|2012-03-09 01:30,9,108.74,108.74,108.62,108.62,3
20120901|2012-03-09 02:00,9,108.56,108.56,108.49,108.49,2
20120901|2012-03-09 02:30,9,108.62,108.64,108.62,108.62,27
20120901|2012-03-09 05:00,9,108.64,108.64,108.64,108.64,2
20120901|2012-03-09 05:30,9,108.66,108.66,108.64,108.64,5
20120901|2012-03-09 07:00,9,108.73,108.73,108.73,108.73,3
20120901|2012-03-09 07:30,9,108.8,108.8,108.23,108.23,28
20120901|2012-03-09 08:00,9,108.08,108.58,108.03,108.58,18
20120901|2012-03-09 08:30,9,108.46,109.16,108.46,109.16,56
20120901|2012-03-09 09:00,9,109.12,109.44,109.12,109.44,33
20120901|2012-03-09 09:30,9,109.56,109.56,109.56,109.56,1
20120901|2012-03-09 10:00,9,109.73,109.73,109.73,109.73,4
20120901|2012-03-09 11:00,9,109.23,109.39,109.23,109.39,2
20120901|2012-03-09 12:00,9,109.3,109.3,109.25,109.25,2
20120901|2012-03-09 12:30,9,108.95,108.95,108.95,108.95,50
20120901|2012-03-09 13:00,9,109.06,109.06,108.94,108.95,16
20120901|2012-03-09 13:30,9,109.19,109.19,109.04,109.04,15
20120901|2012-03-09 14:00,9,109.04,109.17,109.04,109.14,22
20120901|2012-03-09 16:30,9,109.22,109.22,109.22,109.22,5
20120901|2012-03-11 20:00,12,108.7,108.7,108.7,108.7,1
20120901|2012-03-12 00:00,12,108.46,108.46,108.46,108.46,11
20120901|2012-03-12 05:30,12,108.15,108.3,108.15,108.3,2
20120901|2012-03-12 06:00,12,108.18,108.18,108.18,108.18,2
20120901|2012-03-12 07:00,12,108.05,108.05,108.05,108.05,1
20120901|2012-03-12 07:30,12,107.9,107.9,107.9,107.9,1
20120901|2012-03-12 08:00,12,107.8,107.82,107.79,107.82,7
20120901|2012-03-12 08:30,12,107.85,107.85,107.38,107.38,8
20120901|2012-03-12 09:00,12,107.42,107.72,107.42,107.72,17
20120901|2012-03-12 10:00,12,108.34,108.34,108.34,108.34,1
20120901|2012-03-12 11:30,12,108.43,108.43,108.43,108.43,1
20120901|2012-03-12 12:30,12,108.43,108.43,108.43,108.43,1
20120901|2012-03-13 01:30,13,108.85,108.85,108.85,108.85,1
20120901|2012-03-13 06:30,13,108.89,108.89,108.89,108.89,1
20120901|2012-03-13 07:30,13,108.84,108.84,108.61,108.61,5
20120901|2012-03-13 08:00,13,108.55,108.55,108.01,108.01,4
20120901|2012-03-13 09:00,13,107.73,107.73,107.73,107.73,1
20120901|2012-03-13 10:00,13,108.55,108.55,108.54,108.54,2
20120901|2012-03-13 10:30,13,108.51,108.98,108.51,108.98,16
20120901|2012-03-13 11:30,13,109,109,108.97,108.97,3
20120901|2012-03-13 12:00,13,109.04,109.04,109.04,109.04,6
20120901|2012-03-13 13:00,13,108.87,109.12,108.87,108.89,8
20120901|2012-03-13 14:00,13,108.95,108.95,108.91,108.91,6
20120901|2012-03-13 15:00,13,108.73,108.79,108.73,108.78,7
20120901|2012-03-13 15:30,13,108.79,108.8,108.79,108.8,3
20120901|2012-03-13 16:00,13,108.8,108.8,108.78,108.78,2
20120901|2012-03-14 04:00,14,108.66,108.66,108.53,108.53,3
20120901|2012-03-14 04:30,14,108.43,108.43,108.15,108.15,6
20120901|2012-03-14 07:00,14,108.37,108.4,108.35,108.37,17
20120901|2012-03-14 07:30,14,108.26,108.26,108.26,108.26,1
20120901|2012-03-14 08:00,14,108.28,108.28,108.23,108.23,4
20120901|2012-03-14 08:30,14,108.5,108.5,108.5,108.5,4
20120901|2012-03-14 09:00,14,108.52,108.52,108.52,108.52,1
20120901|2012-03-14 09:30,14,108.6,108.6,108.43,108.5,12
20120901|2012-03-14 10:00,14,108.45,108.45,107.83,107.83,16
20120901|2012-03-14 10:30,14,108.04,108.04,107.98,107.98,2
20120901|2012-03-14 11:00,14,108.15,108.2,108.15,108.2,3
20120901|2012-03-14 12:00,14,108.76,108.76,108.76,108.76,4
20120901|2012-03-14 12:30,14,108.6,108.6,108.48,108.48,10
20120901|2012-03-14 13:00,14,108.22,108.37,107.43,107.43,47
20120901|2012-03-14 13:30,14,107.62,107.62,107.61,107.61,2
20120901|2012-03-14 14:00,14,107.7,107.7,107.7,107.7,1
20120901|2012-03-14 15:00,14,107.81,107.81,107.8,107.8,5
20120901|2012-03-14 15:30,14,107.8,107.8,107.8,107.8,10
20120901|2012-03-14 23:30,15,107.94,107.94,107.94,107.94,1
20120901|2012-03-15 00:30,15,107.88,107.88,107.85,107.85,2
20120901|2012-03-15 01:00,15,107.79,107.79,107.75,107.75,2
20120901|2012-03-15 03:30,15,107.68,107.68,107.5,107.5,4
20120901|2012-03-15 04:00,15,107.6,107.6,107.6,107.6,1
20120901|2012-03-15 05:00,15,107.71,107.71,107.6,107.6,2
20120901|2012-03-15 05:30,15,107.72,107.72,107.66,107.66,2
20120901|2012-03-15 06:00,15,107.71,107.71,107.68,107.68,8
20120901|2012-03-15 06:30,15,107.92,107.92,107.92,107.92,1
20120901|2012-03-15 07:00,15,107.88,107.88,107.8,107.8,2
20120901|2012-03-15 07:30,15,108.09,108.09,108.09,108.09,1
20120901|2012-03-15 08:00,15,108.06,108.06,108.06,108.06,17
20120901|2012-03-15 08:30,15,107.66,107.66,107.48,107.48,4
20120901|2012-03-15 09:30,15,107.72,107.95,107.72,107.95,6
20120901|2012-03-15 10:00,15,108.05,108.05,106.65,106.65,6
20120901|2012-03-15 10:30,15,106.32,106.69,106.32,106.55,4
20120901|2012-03-15 11:00,15,107.13,107.18,107.05,107.05,11
20120901|2012-03-15 11:30,15,107.3,107.3,107.23,107.23,39
20120901|2012-03-15 12:00,15,107.62,107.75,107.62,107.75,9
20120901|2012-03-15 12:30,15,107.7,107.7,107.54,107.57,3
20120901|2012-03-15 13:00,15,107.11,107.38,107.11,107.38,16
20120901|2012-03-15 13:30,15,107.5,107.51,107.5,107.51,4
20120901|2012-03-15 14:00,15,107.6,107.64,107.58,107.58,28
20120901|2012-03-15 14:30,15,107.42,107.44,107.42,107.44,3
20120901|2012-03-15 15:30,15,107.5,107.5,107.5,107.5,3
20120901|2012-03-16 04:00,16,107.66,107.7,107.66,107.7,5
20120901|2012-03-16 05:00,16,107.41,107.41,107.37,107.37,13
20120901|2012-03-16 05:30,16,107.32,107.32,107.32,107.32,8
20120901|2012-03-16 08:00,16,107.91,107.97,107.89,107.97,26
20120901|2012-03-16 09:00,16,107.97,107.97,107.88,107.88,3
20120901|2012-03-16 09:30,16,107.78,107.78,107.78,107.78,1
20120901|2012-03-16 10:00,16,107.91,107.91,107.91,107.91,1
20120901|2012-03-16 10:30,16,107.75,107.75,107.75,107.75,1
20120901|2012-03-16 11:00,16,107.99,107.99,107.99,107.99,1
20120901|2012-03-16 13:00,16,108.26,108.85,108.26,108.68,16
20120901|2012-03-16 13:30,16,109.06,109.06,109.06,109.06,2
20120901|2012-03-16 14:30,16,109.13,109.18,109.1,109.18,4
20120901|2012-03-18 23:30,19,109.25,109.29,109.25,109.29,6
20120901|2012-03-19 07:30,19,109.5,109.5,109.47,109.47,2
20120901|2012-03-19 08:00,19,109.5,109.72,109.5,109.72,15
20120901|2012-03-19 08:30,19,109.37,109.37,109.37,109.37,1
20120901|2012-03-19 09:00,19,109.2,109.45,109.2,109.45,11
20120901|2012-03-19 09:30,19,109.38,109.38,109.38,109.38,2
20120901|2012-03-19 10:00,19,109.47,109.47,109.37,109.37,6
20120901|2012-03-19 11:00,19,109.29,109.29,109.28,109.28,5
20120901|2012-03-19 11:30,19,109.41,109.41,109.41,109.41,1
20120901|2012-03-19 12:30,19,109.63,109.7,109.51,109.51,15
20120901|2012-03-19 13:00,19,109.56,109.83,109.56,109.82,82
20120901|2012-03-19 13:30,19,109.66,109.66,109.66,109.66,1
20120901|2012-03-19 14:30,19,109.61,109.61,109.61,109.61,5
20120901|2012-03-20 01:30,20,109.27,109.27,109.27,109.27,2
20120901|2012-03-20 02:00,20,109.13,109.13,109.13,109.13,1
20120901|2012-03-20 03:00,20,108.94,108.94,108.94,108.94,2
20120901|2012-03-20 04:00,20,109.2,109.29,109.2,109.29,3
20120901|2012-03-20 05:00,20,108.83,108.83,108.83,108.83,2
20120901|2012-03-20 06:00,20,109.13,109.13,109.13,109.13,1
20120901|2012-03-20 06:30,20,109.16,109.16,108.99,108.99,8
20120901|2012-03-20 07:00,20,108.78,108.78,108.78,108.78,1
20120901|2012-03-20 07:30,20,108.93,108.93,108.93,108.93,3
20120901|2012-03-20 08:00,20,108.56,108.56,108.56,108.56,1
20120901|2012-03-20 08:30,20,108.37,108.37,108.36,108.36,4
20120901|2012-03-20 09:30,20,107.64,108.23,107.44,108.19,5
20120901|2012-03-20 10:00,20,108.12,108.12,108.12,108.12,1
20120901|2012-03-20 10:30,20,108.11,108.11,108.11,108.11,1
20120901|2012-03-20 11:30,20,108,108,108,108,7
20120901|2012-03-20 12:30,20,107.3,107.3,107.3,107.3,1
20120901|2012-03-20 13:00,20,107.69,107.7,107.33,107.33,45
20120901|2012-03-20 13:30,20,107.6,107.71,107.6,107.69,17
20120901|2012-03-20 14:00,20,107.68,107.68,107.68,107.68,5
20120901|2012-03-20 14:30,20,107.74,107.74,107.74,107.74,1
20120901|2012-03-20 21:00,21,108.22,108.22,108.22,108.22,2
20120901|2012-03-21 03:30,21,108.13,108.13,108.13,108.13,3
20120901|2012-03-21 04:30,21,108.12,108.12,108.12,108.12,1
20120901|2012-03-21 05:00,21,108.06,108.06,108.06,108.06,1
20120901|2012-03-21 05:30,21,108.06,108.06,107.97,107.97,3
20120901|2012-03-21 06:30,21,107.92,107.92,107.91,107.91,2
20120901|2012-03-21 07:00,21,107.85,107.85,107.65,107.65,4
20120901|2012-03-21 10:30,21,108.43,108.62,108.43,108.62,17
20120901|2012-03-21 11:00,21,108.62,108.63,108.62,108.63,2
20120901|2012-03-21 12:30,21,108.15,108.15,108.15,108.15,5
20120901|2012-03-21 13:00,21,108.57,108.86,108.57,108.82,8
20120901|2012-03-21 14:30,21,108.36,108.36,108.35,108.35,13
20120901|2012-03-22 03:00,22,107.62,107.62,107.62,107.62,1
20120901|2012-03-22 04:30,22,107.11,107.11,107.11,107.11,1
20120901|2012-03-22 06:00,22,107.54,107.54,107.54,107.54,2
20120901|2012-03-22 07:30,22,107.43,107.7,107.43,107.7,2
20120901|2012-03-22 08:00,22,107.03,107.03,107.01,107.01,2
20120901|2012-03-22 08:30,22,106.49,106.49,106.49,106.49,6
20120901|2012-03-22 09:00,22,106.34,106.34,106.2,106.2,6
20120901|2012-03-22 09:30,22,106.46,106.46,106.23,106.25,26
20120901|2012-03-22 10:30,22,106.59,106.59,106.59,106.59,2
20120901|2012-03-22 11:00,22,106.64,106.64,106.64,106.64,1
20120901|2012-03-22 12:30,22,106.4,106.53,106.4,106.51,9
20120901|2012-03-22 13:00,22,106.45,106.74,106.41,106.71,22
20120901|2012-03-22 13:30,22,106.75,106.9,106.75,106.9,4
20120901|2012-03-22 14:00,22,106.84,106.84,106.84,106.84,1
20120901|2012-03-23 01:30,23,107.14,107.16,107.14,107.16,2
20120901|2012-03-23 04:00,23,107.47,107.48,107.47,107.48,2
20120901|2012-03-23 05:30,23,107.49,107.49,107.49,107.49,1
20120901|2012-03-23 07:00,23,107.19,107.19,107.19,107.19,1
20120901|2012-03-23 08:00,23,107.45,107.46,107.04,107.24,9
20120901|2012-03-23 08:30,23,107.01,109.52,106.9,108.22,48
20120901|2012-03-23 09:00,23,108.08,108.63,107.98,108.63,19
20120901|2012-03-23 09:30,23,108.59,108.73,108.02,108.19,37
20120901|2012-03-23 10:30,23,108.58,108.58,108.58,108.58,1
20120901|2012-03-23 11:00,23,108.58,108.58,108.53,108.53,11
20120901|2012-03-23 12:00,23,108.49,108.52,108.28,108.48,14
20120901|2012-03-23 12:30,23,108.36,108.36,108.35,108.35,2
20120901|2012-03-23 13:00,23,108.19,108.26,108.18,108.26,7
20120901|2012-03-23 14:00,23,108.25,108.25,108.25,108.25,5
20120901|2012-03-23 14:30,23,108.25,108.25,108.25,108.25,4
20120901|2012-03-26 04:00,26,107.82,107.82,107.78,107.78,3
20120901|2012-03-26 06:00,26,108.36,108.36,108.36,108.36,5
20120901|2012-03-26 07:30,26,108.55,108.55,108.55,108.55,1
20120901|2012-03-26 08:30,26,108.35,108.35,108.35,108.35,1
20120901|2012-03-26 09:00,26,108.35,108.35,108.35,108.35,1
20120901|2012-03-26 09:30,26,108.44,108.44,108.31,108.31,7
20120901|2012-03-26 10:00,26,108.46,108.55,108.46,108.52,8
20120901|2012-03-26 10:30,26,108.28,108.28,108.28,108.28,1
20120901|2012-03-26 11:00,26,108.29,108.29,108.29,108.29,1
20120901|2012-03-26 11:30,26,108.32,108.32,108.32,108.32,2
20120901|2012-03-26 12:00,26,108.19,108.19,108.17,108.17,7
20120901|2012-03-26 12:30,26,108.42,108.43,108.42,108.43,2
20120901|2012-03-26 13:00,26,108.5,108.5,108.49,108.49,5
20120901|2012-03-26 13:30,26,108.55,108.63,108.55,108.63,13
20120901|2012-03-26 14:00,26,108.59,108.59,108.59,108.59,6
20120901|2012-03-26 14:30,26,108.53,108.53,108.53,108.53,15
20120901|2012-03-27 02:30,27,108.33,108.33,108.33,108.33,1
20120901|2012-03-27 04:30,27,108.77,108.77,108.77,108.77,1
20120901|2012-03-27 05:00,27,108.71,108.71,108.71,108.71,1
20120901|2012-03-27 06:00,27,108.61,108.66,108.6,108.6,4
20120901|2012-03-27 06:30,27,108.41,108.41,108.41,108.41,2
20120901|2012-03-27 07:00,27,108.4,108.4,108.27,108.27,4
20120901|2012-03-27 07:30,27,108.33,108.33,108.33,108.33,1
20120901|2012-03-27 08:30,27,108.95,108.95,108.95,108.95,1
20120901|2012-03-27 09:00,27,108.8,108.8,108.8,108.8,1
20120901|2012-03-27 10:00,27,108.55,108.55,108,108.15,29
20120901|2012-03-27 11:00,27,108.52,108.52,108.52,108.52,1
20120901|2012-03-27 12:30,27,108.8,108.8,108.8,108.8,1
20120901|2012-03-27 13:30,27,108.82,108.82,108.82,108.82,1
20120901|2012-03-27 14:00,27,108.82,108.82,108.82,108.82,3
20120901|2012-03-27 15:00,27,108.66,108.66,108.66,108.66,3
20120901|2012-03-27 16:00,27,108.3,108.3,108.3,108.3,1
20120901|2012-03-28 03:00,28,108.21,108.24,108.21,108.24,7
20120901|2012-03-28 03:30,28,108.17,108.17,108.17,108.17,5
20120901|2012-03-28 04:30,28,108.01,108.01,108.01,108.01,2
20120901|2012-03-28 08:00,28,107.01,107.01,107.01,107.01,1
20120901|2012-03-28 08:30,28,107.15,107.16,106.86,107.08,34
20120901|2012-03-28 09:00,28,106.76,106.85,106.73,106.84,18
20120901|2012-03-28 09:30,28,106.66,106.91,106.57,106.65,47
20120901|2012-03-28 10:00,28,106.85,106.85,106.84,106.85,4
20120901|2012-03-28 10:30,28,106.6,106.6,106.47,106.58,4
20120901|2012-03-28 11:00,28,106.65,106.65,106.65,106.65,2
20120901|2012-03-28 11:30,28,106.65,106.65,106.62,106.62,8
20120901|2012-03-28 12:30,28,106.66,106.85,106.66,106.85,4
20120901|2012-03-28 13:00,28,106.91,106.91,106.91,106.91,1
20120901|2012-03-28 13:30,28,106.99,106.99,106.99,106.99,1
20120901|2012-03-29 02:00,29,106.96,106.96,106.96,106.96,1
20120901|2012-03-29 03:30,29,107.14,107.14,107.12,107.12,25
20120901|2012-03-29 04:00,29,106.9,106.9,106.67,106.67,6
20120901|2012-03-29 04:30,29,106.61,106.61,106.59,106.59,2
20120901|2012-03-29 05:30,29,106.51,106.51,106.46,106.46,2
20120901|2012-03-29 06:00,29,106.4,106.4,106.36,106.36,2
20120901|2012-03-29 07:30,29,106.51,106.51,106.51,106.51,1
20120901|2012-03-29 08:00,29,106.86,106.91,106.86,106.91,3
20120901|2012-03-29 08:30,29,106.84,106.84,106.25,106.25,12
20120901|2012-03-29 09:00,29,106.23,106.23,105.63,105.68,85
20120901|2012-03-29 09:30,29,105.58,105.59,105.01,105.01,59
20120901|2012-03-29 10:00,29,105,105.07,105,105.06,17
20120901|2012-03-29 10:30,29,105.09,105.09,104.98,105.03,23
20120901|2012-03-29 11:00,29,105.07,105.15,105.07,105.1,6
20120901|2012-03-29 11:30,29,104.94,104.94,104.94,104.94,43
20120901|2012-03-29 12:00,29,105,105,104.99,104.99,4
20120901|2012-03-29 12:30,29,104.29,104.29,104.29,104.29,1
20120901|2012-03-29 13:00,29,104.22,104.34,104.15,104.34,9
20120901|2012-03-29 14:00,29,104.46,104.62,104.46,104.62,33
20120901|2012-03-29 14:30,29,104.72,104.82,104.72,104.82,24
20120901|2012-03-30 02:00,30,105.19,105.19,105.19,105.19,1
20120901|2012-03-30 02:30,30,105.2,105.2,105.12,105.12,9
20120901|2012-03-30 03:30,30,104.94,104.94,104.94,104.94,1
20120901|2012-03-30 04:00,30,104.87,104.88,104.87,104.88,4
20120901|2012-03-30 07:00,30,104.75,104.75,104.75,104.75,1
20120901|2012-03-30 07:30,30,105.28,105.28,105.1,105.1,6
20120901|2012-03-30 08:30,30,104.74,104.74,104.49,104.49,17
20120901|2012-03-30 09:30,30,104.85,104.94,104.76,104.93,25
20120901|2012-03-30 10:00,30,105.2,105.2,105.2,105.2,2
20120901|2012-03-30 10:30,30,104.83,104.87,104.83,104.83,4
20120901|2012-03-30 12:30,30,105.64,105.64,105.64,105.64,3
20120901|2012-03-30 13:00,30,104.84,104.85,104.45,104.76,17
20120901|2012-03-30 13:30,30,104.65,104.71,104.65,104.71,8
20120901|2012-03-30 14:30,30,104.74,104.74,104.74,104.74,2
20120901|2012-04-02 01:00,2,104.89,104.89,104.89,104.89,1
20120901|2012-04-02 03:00,2,104.52,104.6,104.52,104.6,2
20120901|2012-04-02 03:30,2,104.43,104.43,104.18,104.27,7
20120901|2012-04-02 04:00,2,104.17,104.19,104.1,104.19,4
20120901|2012-04-02 06:30,2,104.04,104.04,104.04,104.04,2
20120901|2012-04-02 07:30,2,104.28,104.28,104.18,104.18,3
20120901|2012-04-02 08:00,2,104.14,104.17,104.14,104.17,2
20120901|2012-04-02 09:00,2,104.44,105.18,104.44,105.09,47
20120901|2012-04-02 09:30,2,105.25,105.59,105.17,105.59,4
20120901|2012-04-02 12:00,2,106.42,106.42,106.42,106.42,1
20120901|2012-04-02 12:30,2,106.67,106.67,106.67,106.67,4
20120901|2012-04-02 13:00,2,106.84,107.13,106.79,107.13,11
20120901|2012-04-02 13:30,2,106.99,106.99,106.99,106.99,1
20120901|2012-04-02 14:00,2,106.96,107.07,106.96,107.07,2
20120901|2012-04-02 15:30,2,106.8,106.8,106.8,106.8,1
20120901|2012-04-02 21:30,3,106.74,106.74,106.74,106.74,1
20120901|2012-04-03 03:30,3,106.24,106.24,106.24,106.24,1
20120901|2012-04-03 04:30,3,106.3,106.3,106.3,106.3,1
20120901|2012-04-03 05:30,3,106.25,106.25,106.25,106.25,1
20120901|2012-04-03 06:30,3,106.12,106.16,106.12,106.16,7
20120901|2012-04-03 07:00,3,106.22,106.36,106.22,106.36,10
20120901|2012-04-03 07:30,3,106.41,106.41,106.41,106.41,4
20120901|2012-04-03 08:00,3,106.55,106.8,106.55,106.8,268
20120901|2012-04-03 08:30,3,106.8,106.8,106.41,106.47,113
20120901|2012-04-03 09:00,3,106.3,106.45,106,106.15,402
20120901|2012-04-03 09:30,3,106.32,106.8,106.32,106.7,266
20120901|2012-04-03 10:00,3,106.66,106.66,106.37,106.45,199
20120901|2012-04-03 10:30,3,106.45,106.5,106.45,106.45,106
20120901|2012-04-03 11:00,3,106.5,106.5,106.23,106.32,178
20120901|2012-04-03 11:30,3,106.46,106.48,106.2,106.31,106
20120901|2012-04-03 12:00,3,106.3,106.35,106.29,106.35,43
20120901|2012-04-03 12:30,3,106.15,106.3,106.05,106.3,200
20120901|2012-04-03 13:00,3,105.78,105.86,105.48,105.85,653
20120901|2012-04-03 13:30,3,105.89,105.89,105.89,105.89,2
20120901|2012-04-03 14:00,3,105.78,105.78,105.78,105.78,6
20120901|2012-04-03 14:30,3,105.98,105.98,105.98,105.98,1
20120901|2012-04-04 02:00,4,105.39,105.39,105.39,105.39,1
20120901|2012-04-04 03:00,4,105.24,105.42,105.24,105.42,3
20120901|2012-04-04 03:30,4,105.17,105.17,105.06,105.06,5
20120901|2012-04-04 04:00,4,105,105,105,105,1
20120901|2012-04-04 04:30,4,105.16,105.16,105.16,105.16,1
20120901|2012-04-04 06:00,4,104.8,104.8,104.8,104.8,1
20120901|2012-04-04 06:30,4,104.81,104.81,104.81,104.81,1
20120901|2012-04-04 07:30,4,104.5,104.5,104.5,104.5,1
20120901|2012-04-04 08:00,4,104.48,104.63,104.41,104.63,65
20120901|2012-04-04 09:00,4,104.61,104.65,104.61,104.65,3
20120901|2012-04-04 09:30,4,103.98,103.98,103.5,103.5,44
20120901|2012-04-04 10:00,4,103.19,103.19,103.19,103.19,1
20120901|2012-04-04 11:00,4,103.65,103.65,103.65,103.65,2
20120901|2012-04-04 11:30,4,103.44,103.44,103.44,103.44,4
20120901|2012-04-04 12:00,4,103.45,103.45,103.45,103.45,1
20120901|2012-04-04 12:30,4,103.49,103.49,103.49,103.49,2
20120901|2012-04-04 13:00,4,103.66,103.71,103.4,103.4,13
20120901|2012-04-04 13:30,4,103.74,103.78,103.74,103.78,14
20120901|2012-04-04 14:00,4,103.81,103.82,103.81,103.82,25
20120901|2012-04-04 15:00,4,103.96,103.96,103.96,103.96,1
20120901|2012-04-04 20:30,5,103.9,103.9,103.9,103.9,1
20120901|2012-04-05 04:00,5,103.71,103.71,103.71,103.71,1
20120901|2012-04-05 05:30,5,103.62,103.62,103.62,103.62,1
20120901|2012-04-05 06:00,5,103.52,103.61,103.45,103.61,3
20120901|2012-04-05 07:30,5,103.35,103.44,103.24,103.39,9
20120901|2012-04-05 09:30,5,104.03,104.76,104.03,104.75,53
20120901|2012-04-05 10:00,5,104.65,104.85,104.65,104.85,6
20120901|2012-04-05 10:30,5,104.46,104.46,104.46,104.46,1
20120901|2012-04-05 11:00,5,104.57,104.67,104.57,104.67,4
20120901|2012-04-05 12:00,5,104.85,104.86,104.85,104.86,4
20120901|2012-04-05 13:00,5,105.16,105.16,105.08,105.1,19
20120901|2012-04-05 13:30,5,104.99,104.99,104.99,104.99,1
20120901|2012-04-09 08:00,9,103.48,103.48,103.3,103.3,3
20120901|2012-04-09 12:30,9,103.7,104.07,103.7,104.07,18
20120901|2012-04-09 14:00,9,104.44,104.45,104.44,104.45,5
20120901|2012-04-10 02:30,10,103.91,104.2,103.91,104.2,2
20120901|2012-04-10 03:30,10,104.1,104.1,104.1,104.1,1
20120901|2012-04-10 04:00,10,103.87,103.87,103.87,103.87,1
20120901|2012-04-10 05:00,10,103.8,103.8,103.77,103.77,2
20120901|2012-04-10 05:30,10,103.88,103.9,103.82,103.82,3
20120901|2012-04-10 06:00,10,103.7,103.7,103.7,103.7,1
20120901|2012-04-10 06:30,10,103.8,103.9,103.7,103.86,5
20120901|2012-04-10 07:00,10,104,104,104,104,1
20120901|2012-04-10 07:30,10,104.2,104.4,104.15,104.15,4
20120901|2012-04-10 08:00,10,104.2,104.2,103.98,104.2,21
20120901|2012-04-10 08:30,10,104.1,104.81,104.1,104.5,14
20120901|2012-04-10 09:00,10,104.6,104.6,103.54,103.8,21
20120901|2012-04-10 09:30,10,103.7,103.8,103.52,103.52,10
20120901|2012-04-10 10:00,10,103.65,103.66,103.23,103.23,11
20120901|2012-04-10 10:30,10,103.19,103.21,102.87,103.02,27
20120901|2012-04-10 11:00,10,102.91,103.3,102.81,103.3,6
20120901|2012-04-10 11:30,10,103.2,103.3,102.98,102.98,5
20120901|2012-04-10 12:00,10,103.13,103.13,102.9,103,5
20120901|2012-04-10 12:30,10,102.9,103.05,102.9,102.99,5
20120901|2012-04-10 13:00,10,102.94,103,102.68,103,11
20120901|2012-04-10 13:30,10,103.12,103.26,103.12,103.26,5
20120901|2012-04-10 14:00,10,102.92,103.08,102.92,103.08,2
20120901|2012-04-10 15:30,10,102.9,102.9,102.89,102.89,3
20120901|2012-04-10 20:30,11,103,103,103,103,1
20120901|2012-04-10 23:00,11,103.3,103.3,103.3,103.3,1
20120901|2012-04-11 00:30,11,103.2,103.2,103.2,103.2,1
20120901|2012-04-11 02:00,11,103.3,103.3,103.3,103.3,1
20120901|2012-04-11 02:30,11,103.4,103.4,103.2,103.2,4
20120901|2012-04-11 03:00,11,103.16,103.16,102.9,103,6
20120901|2012-04-11 03:30,11,103.3,103.3,103.3,103.3,1
20120901|2012-04-11 04:30,11,103.4,103.5,103.4,103.5,3
20120901|2012-04-11 05:00,11,103.6,103.6,103.5,103.5,3
20120901|2012-04-11 05:30,11,103.52,103.52,103.5,103.5,2
20120901|2012-04-11 06:30,11,103.4,103.4,103.4,103.4,1
20120901|2012-04-11 07:00,11,103.2,103.35,103.2,103.35,3
20120901|2012-04-11 07:30,11,103.25,103.25,103.14,103.14,4
20120901|2012-04-11 08:00,11,103.3,103.6,103.3,103.5,5
20120901|2012-04-11 08:30,11,103.6,103.6,103.5,103.5,2
20120901|2012-04-11 09:00,11,103.3,103.6,103.3,103.6,8
20120901|2012-04-11 09:30,11,103.9,104.36,103.8,104.1,24
20120901|2012-04-11 10:00,11,103.8,103.9,103.8,103.9,2
20120901|2012-04-11 11:00,11,104.2,104.4,104.2,104.38,3
20120901|2012-04-11 11:30,11,104.61,104.61,104.61,104.61,1
20120901|2012-04-11 12:00,11,104.49,104.59,104.49,104.59,3
20120901|2012-04-11 12:30,11,104.64,104.78,104.64,104.78,4
20120901|2012-04-11 13:00,11,104.63,104.76,104.44,104.44,13
20120901|2012-04-11 13:30,11,104.41,104.41,104.27,104.27,3
20120901|2012-04-11 20:30,12,104.1,104.1,104.1,104.1,1
20120901|2012-04-11 21:30,12,104.2,104.2,104.2,104.2,1
20120901|2012-04-12 02:00,12,104.73,104.73,104.73,104.73,1
20120901|2012-04-12 03:00,12,104.66,104.66,104.66,104.66,1
20120901|2012-04-12 03:30,12,104.8,104.8,104.8,104.8,2
20120901|2012-04-12 04:00,12,104.56,104.56,104.54,104.54,2
20120901|2012-04-12 06:00,12,104.61,104.61,104.61,104.61,1
20120901|2012-04-12 06:30,12,104.88,104.91,104.88,104.91,3
20120901|2012-04-12 07:00,12,104.84,104.84,104.71,104.71,7
20120901|2012-04-12 07:30,12,104.44,104.45,104.2,104.45,13
20120901|2012-04-12 08:00,12,104.31,104.43,104.31,104.43,19
20120901|2012-04-12 08:30,12,104.61,104.96,104.61,104.96,29
20120901|2012-04-12 09:00,12,105.25,105.25,105.18,105.18,4
20120901|2012-04-12 10:00,12,105.55,105.55,105.46,105.46,4
20120901|2012-04-12 10:30,12,105.4,105.4,105.38,105.38,50
20120901|2012-04-12 11:30,12,105.24,105.24,105.21,105.21,7
20120901|2012-04-12 12:00,12,105.22,105.22,105.19,105.19,5
20120901|2012-04-12 12:30,12,104.86,104.86,104.86,104.86,3
20120901|2012-04-12 13:30,12,105.26,105.27,105.26,105.27,3
20120901|2012-04-12 14:00,12,105.27,105.27,105.26,105.26,3
20120901|2012-04-12 15:00,12,105.31,105.31,105.31,105.31,1
20120901|2012-04-13 02:00,13,104.98,104.98,104.98,104.98,1
20120901|2012-04-13 02:30,13,104.79,104.81,104.79,104.81,2
20120901|2012-04-13 03:00,13,104.74,104.74,104.68,104.68,9
20120901|2012-04-13 03:30,13,104.59,104.61,104.56,104.61,8
20120901|2012-04-13 04:00,13,104.59,104.59,104.59,104.59,2
20120901|2012-04-13 04:30,13,104.7,104.8,104.7,104.8,2
20120901|2012-04-13 05:00,13,104.8,104.8,104.8,104.8,2
20120901|2012-04-13 05:30,13,104.86,104.98,104.86,104.98,5
20120901|2012-04-13 06:30,13,105.1,105.1,105.1,105.1,1
20120901|2012-04-13 07:30,13,104.84,104.84,104.7,104.7,12
20120901|2012-04-13 08:00,13,105.15,105.15,104.73,104.76,23
20120901|2012-04-13 08:30,13,104.76,104.99,104.76,104.99,4
20120901|2012-04-13 09:00,13,104.56,104.56,104.43,104.43,4
20120901|2012-04-13 09:30,13,104.66,104.66,104.66,104.66,1
20120901|2012-04-13 10:00,13,104.79,104.79,104.79,104.79,1
20120901|2012-04-13 13:00,13,104.5,104.5,104.5,104.5,4
20120901|2012-04-13 13:30,13,104.53,104.53,104.53,104.53,1
20120901|2012-04-16 02:30,16,103.74,103.8,103.74,103.8,2
20120901|2012-04-16 03:00,16,103.71,103.8,103.71,103.8,2
20120901|2012-04-16 03:30,16,103.83,104.1,103.83,104.1,5
20120901|2012-04-16 04:00,16,104.08,104.08,104.08,104.08,1
20120901|2012-04-16 04:30,16,104.12,104.26,104.12,104.26,4
20120901|2012-04-16 05:00,16,104.4,104.45,104.4,104.43,5
20120901|2012-04-16 05:30,16,104.22,104.22,104.22,104.22,2
20120901|2012-04-16 06:30,16,104.16,104.16,104.16,104.16,1
20120901|2012-04-16 07:00,16,103.93,103.93,103.93,103.93,1
20120901|2012-04-16 07:30,16,104.49,104.63,104.49,104.63,5
20120901|2012-04-16 08:30,16,104.89,104.89,104.76,104.76,2
20120901|2012-04-16 09:00,16,104.45,104.45,103.46,103.46,16
20120901|2012-04-16 09:30,16,103.93,103.93,103.92,103.92,5
20120901|2012-04-16 10:00,16,103.82,103.82,103.67,103.67,4
20120901|2012-04-16 10:30,16,103.57,103.65,103.55,103.6,16
20120901|2012-04-16 11:00,16,103.72,103.85,103.64,103.64,11
20120901|2012-04-16 11:30,16,104.13,104.13,104.13,104.13,3
20120901|2012-04-16 12:00,16,104.25,104.41,104.25,104.41,2
20120901|2012-04-16 12:30,16,104.6,104.63,104.44,104.44,19
20120901|2012-04-16 13:00,16,104.48,104.48,104.47,104.47,3
20120901|2012-04-16 13:30,16,104.5,104.5,104.47,104.47,33
20120901|2012-04-16 14:00,16,104.54,104.54,104.54,104.54,1
20120901|2012-04-16 14:30,16,104.55,104.55,104.55,104.55,1
20120901|2012-04-17 01:00,17,104.36,104.4,104.36,104.36,6
20120901|2012-04-17 01:30,17,104.23,104.23,104.23,104.23,1
20120901|2012-04-17 02:00,17,104.46,104.46,104.46,104.46,1
20120901|2012-04-17 02:30,17,104.45,104.45,104.45,104.45,1
20120901|2012-04-17 03:00,17,104.66,104.66,104.66,104.66,1
20120901|2012-04-17 04:00,17,105.12,105.12,104.93,104.93,7
20120901|2012-04-17 04:30,17,105.04,105.04,105.04,105.04,1
20120901|2012-04-17 05:00,17,105.03,105.03,104.91,104.91,2
20120901|2012-04-17 05:30,17,104.92,104.92,104.91,104.91,4
20120901|2012-04-17 07:00,17,105.32,105.37,105.32,105.37,5
20120901|2012-04-17 07:30,17,105.23,105.39,105.23,105.38,51
20120901|2012-04-17 08:00,17,105.96,106.38,105.87,106.38,254
20120901|2012-04-17 08:30,17,106.13,106.13,105.86,105.95,176
20120901|2012-04-17 09:30,17,105.9,105.9,105.9,105.9,50
20120901|2012-04-17 10:00,17,105.91,105.91,105.91,105.91,3
20120901|2012-04-17 10:30,17,105.8,105.8,105.73,105.75,50
20120901|2012-04-17 11:00,17,105.91,105.91,105.87,105.9,122
20120901|2012-04-17 12:00,17,105.75,105.75,105.75,105.75,3
20120901|2012-04-17 13:00,17,105.69,105.69,105.65,105.68,16
20120901|2012-04-17 13:30,17,105.76,105.76,105.76,105.76,1
20120901|2012-04-17 15:00,17,105.64,105.64,105.64,105.64,7
20120901|2012-04-18 02:00,18,105.66,105.66,105.66,105.66,1
20120901|2012-04-18 03:30,18,105.75,105.75,105.69,105.69,2
20120901|2012-04-18 04:00,18,105.64,105.65,105.56,105.56,9
20120901|2012-04-18 04:30,18,105.55,105.55,105.45,105.45,2
20120901|2012-04-18 05:00,18,105.52,105.58,105.52,105.58,2
20120901|2012-04-18 05:30,18,105.5,105.54,105.48,105.48,17
20120901|2012-04-18 06:00,18,105.46,105.46,105.46,105.46,2
20120901|2012-04-18 06:30,18,105.43,105.43,105.33,105.35,4
20120901|2012-04-18 07:00,18,105.39,105.63,105.39,105.6,7
20120901|2012-04-18 07:30,18,105.48,105.5,105.04,105.04,8
20120901|2012-04-18 09:00,18,105.17,105.17,105.14,105.15,20
20120901|2012-04-18 09:30,18,105.17,105.17,104.82,104.82,24
20120901|2012-04-18 10:00,18,104.5,104.5,104.34,104.44,25
20120901|2012-04-18 10:30,18,104.22,104.22,103.95,104.08,18
20120901|2012-04-18 11:30,18,104.07,104.07,104.07,104.07,1
20120901|2012-04-18 12:00,18,104.31,104.31,104.31,104.31,1
20120901|2012-04-18 12:30,18,104.24,104.24,104.18,104.23,4
20120901|2012-04-18 13:00,18,104.25,104.25,104.25,104.25,1
20120901|2012-04-19 00:30,19,104.1,104.1,104.1,104.1,1
20120901|2012-04-19 02:30,19,104.35,104.35,104.35,104.35,10
20120901|2012-04-19 03:00,19,104.52,104.56,104.52,104.56,6
20120901|2012-04-19 03:30,19,104.51,104.51,104.51,104.51,1
20120901|2012-04-19 04:00,19,104.61,104.61,104.6,104.6,5
20120901|2012-04-19 04:30,19,104.63,104.63,104.63,104.63,1
20120901|2012-04-19 06:00,19,104.52,104.52,104.52,104.52,1
20120901|2012-04-19 06:30,19,104.3,104.3,104.3,104.3,1
20120901|2012-04-19 07:00,19,104.44,104.44,104.31,104.31,2
20120901|2012-04-19 08:00,19,103.9,103.9,103.9,103.9,1
20120901|2012-04-19 08:30,19,104.12,104.12,104.12,104.12,1
20120901|2012-04-19 09:00,19,104.09,104.09,103.71,103.9,7
20120901|2012-04-19 09:30,19,104.41,104.41,104.38,104.38,2
20120901|2012-04-19 10:00,19,104.31,104.34,104.14,104.14,38
20120901|2012-04-19 10:30,19,104.31,104.31,104.31,104.31,5
20120901|2012-04-19 11:00,19,104.11,104.11,104,104,2
20120901|2012-04-19 12:30,19,104.12,104.12,104.12,104.12,15
20120901|2012-04-19 13:00,19,103.75,103.91,103.3,103.91,13
20120901|2012-04-19 15:30,19,104.09,104.09,104.09,104.09,1
20120901|2012-04-20 02:00,20,104.05,104.05,104.05,104.05,2
20120901|2012-04-20 05:00,20,104.57,104.57,104.57,104.57,1
20120901|2012-04-20 07:00,20,104.81,104.81,104.8,104.8,2
20120901|2012-04-20 07:30,20,104.71,104.9,104.71,104.8,3
20120901|2012-04-20 08:00,20,104.95,105.52,104.95,105.52,31
20120901|2012-04-20 08:30,20,105.34,105.34,105.34,105.34,5
20120901|2012-04-20 09:00,20,105.37,105.4,105.37,105.4,8
20120901|2012-04-20 09:30,20,105.43,105.43,105.2,105.2,17
20120901|2012-04-20 10:00,20,105.23,105.23,105.1,105.17,42
20120901|2012-04-20 10:30,20,105,105,105,105,1
20120901|2012-04-20 11:30,20,105.11,105.15,105.11,105.15,2
20120901|2012-04-20 13:00,20,104.7,104.95,104.38,104.95,19
20120901|2012-04-20 13:30,20,104.83,104.83,104.82,104.82,2
20120901|2012-04-23 02:30,23,104.3,104.3,104.3,104.3,3
20120901|2012-04-23 03:30,23,104.26,104.26,104.26,104.26,1
20120901|2012-04-23 05:00,23,104.18,104.18,104.18,104.18,1
20120901|2012-04-23 06:00,23,104.08,104.08,104.08,104.08,1
20120901|2012-04-23 07:00,23,103.9,103.9,103.9,103.9,1
20120901|2012-04-23 08:00,23,103.67,103.67,103.15,103.32,17
20120901|2012-04-23 08:30,23,103.32,103.33,103.06,103.15,7
20120901|2012-04-23 09:00,23,103.26,103.26,103.15,103.15,2
20120901|2012-04-23 09:30,23,103.36,103.36,103.32,103.32,3
20120901|2012-04-23 10:00,23,103.4,103.4,103.35,103.36,4
20120901|2012-04-23 11:00,23,103.42,103.42,103.42,103.42,2
20120901|2012-04-23 11:30,23,103.44,103.44,103.44,103.44,6
20120901|2012-04-23 12:00,23,103.57,103.81,103.45,103.73,47
20120901|2012-04-23 12:30,23,103.81,103.94,103.81,103.94,25
20120901|2012-04-23 13:00,23,104.23,104.23,104.23,104.23,1
20120901|2012-04-23 13:30,23,104.28,104.28,104.13,104.13,18
20120901|2012-04-23 14:00,23,104.13,104.14,104.13,104.14,2
20120901|2012-04-23 16:00,23,104.31,104.31,104.31,104.31,1
20120901|2012-04-24 01:30,24,104.06,104.06,104.06,104.06,1
20120901|2012-04-24 03:00,24,104.39,104.39,104.39,104.39,1
20120901|2012-04-24 03:30,24,104.34,104.34,104.34,104.34,1
20120901|2012-04-24 04:00,24,104.3,104.3,104.26,104.26,2
20120901|2012-04-24 04:30,24,104.3,104.3,104.3,104.3,1
20120901|2012-04-24 05:00,24,104.25,104.25,104.25,104.25,1
20120901|2012-04-24 06:00,24,104.3,104.3,104.24,104.24,3
20120901|2012-04-24 06:30,24,104.3,104.4,104.3,104.4,2
20120901|2012-04-24 07:00,24,104.5,104.5,104.49,104.49,2
20120901|2012-04-24 07:30,24,104.43,104.43,104.25,104.25,7
20120901|2012-04-24 08:00,24,104.54,105.08,104.53,105.08,40
20120901|2012-04-24 08:30,24,104.65,104.65,104.65,104.65,12
20120901|2012-04-24 09:00,24,104.83,104.83,104.67,104.69,4
20120901|2012-04-24 10:30,24,104.55,104.55,104.43,104.43,3
20120901|2012-04-24 11:00,24,104.63,104.63,104.63,104.63,3
20120901|2012-04-24 12:00,24,104.4,104.4,104.4,104.4,2
20120901|2012-04-24 12:30,24,104.24,104.24,104.24,104.24,4
20120901|2012-04-24 13:00,24,104.14,104.63,104.14,104.63,8
20120901|2012-04-25 01:30,25,104.66,104.66,104.64,104.64,2
20120901|2012-04-25 02:00,25,104.79,104.79,104.79,104.79,1
20120901|2012-04-25 02:30,25,104.87,104.87,104.87,104.87,1
20120901|2012-04-25 03:00,25,104.92,104.95,104.92,104.95,31
20120901|2012-04-25 03:30,25,105.12,105.12,105.09,105.09,9
20120901|2012-04-25 04:00,25,105.04,105.04,105.04,105.04,1
20120901|2012-04-25 05:30,25,105.09,105.09,105.09,105.09,1
20120901|2012-04-25 07:30,25,105.27,105.28,104.34,104.6,10
20120901|2012-04-25 08:00,25,104.5,105,104.5,104.9,11
20120901|2012-04-25 08:30,25,104.7,104.8,104.7,104.79,4
20120901|2012-04-25 09:00,25,104.79,104.79,104.79,104.79,12
20120901|2012-04-25 09:30,25,104.8,104.8,104.12,104.12,16
20120901|2012-04-25 10:00,25,104.4,104.4,104.3,104.3,4
20120901|2012-04-25 10:30,25,104.4,104.4,104.4,104.4,1
20120901|2012-04-25 11:00,25,104.41,104.41,104.3,104.3,2
20120901|2012-04-25 11:30,25,104.3,104.45,104.3,104.45,4
20120901|2012-04-25 12:00,25,104.6,104.85,104.6,104.85,3
20120901|2012-04-25 12:30,25,105,105.37,105,105.29,11
20120901|2012-04-25 13:00,25,105.1,105.2,105.03,105.04,481
20120901|2012-04-25 13:30,25,105.1,105.11,105.1,105.11,3
20120901|2012-04-26 01:30,26,105.2,105.2,105.15,105.15,2
20120901|2012-04-26 02:00,26,105.1,105.2,105.1,105.2,2
20120901|2012-04-26 02:30,26,105.34,105.34,105.24,105.24,2
20120901|2012-04-26 04:00,26,105.1,105.15,105,105,3
20120901|2012-04-26 04:30,26,105.03,105.03,105.03,105.03,1
20120901|2012-04-26 05:00,26,104.9,104.9,104.9,104.9,1
20120901|2012-04-26 05:30,26,105,105.06,105,105.05,5
20120901|2012-04-26 06:00,26,104.9,105,104.9,105,2
20120901|2012-04-26 06:30,26,105.13,105.13,105.13,105.13,1
20120901|2012-04-26 07:00,26,105.2,105.2,105.1,105.1,3
20120901|2012-04-26 07:30,26,104.9,105,104.9,105,5
20120901|2012-04-26 08:00,26,105.2,105.3,105.1,105.2,5
20120901|2012-04-26 08:30,26,105.1,105.1,105.1,105.1,1
20120901|2012-04-26 09:00,26,105.2,105.34,105.2,105.34,9
20120901|2012-04-26 09:30,26,105.7,105.79,105.68,105.68,6
20120901|2012-04-26 10:00,26,105.72,105.74,105.68,105.7,11
20120901|2012-04-26 10:30,26,105.59,105.61,105.56,105.56,7
20120901|2012-04-26 11:00,26,105.58,105.58,105.58,105.58,2
20120901|2012-04-26 11:30,26,105.4,105.49,105.38,105.49,30
20120901|2012-04-26 13:00,26,105.53,105.53,105.53,105.53,1
20120901|2012-04-26 16:00,26,105.1,105.1,105.09,105.09,3
20120901|2012-04-27 00:00,27,104.9,104.9,104.9,104.9,1
20120901|2012-04-27 01:00,27,104.91,104.91,104.91,104.91,2
20120901|2012-04-27 02:00,27,104.74,104.8,104.7,104.8,4
20120901|2012-04-27 02:30,27,105,105,105,105,1
20120901|2012-04-27 03:00,27,105.1,105.1,105.1,105.1,2
20120901|2012-04-27 03:30,27,105.1,105.11,105.08,105.11,6
20120901|2012-04-27 04:00,27,105.15,105.15,105.09,105.09,2
20120901|2012-04-27 04:30,27,105.16,105.16,105.13,105.13,3
20120901|2012-04-27 05:30,27,105.2,105.2,105.16,105.16,3
20120901|2012-04-27 06:00,27,105.21,105.21,105.1,105.1,4
20120901|2012-04-27 06:30,27,105.2,105.26,105.2,105.26,2
20120901|2012-04-27 07:00,27,105.33,105.41,105.33,105.41,6
20120901|2012-04-27 07:30,27,105.31,105.45,105.1,105.45,4
20120901|2012-04-27 08:00,27,105.45,105.45,105.31,105.36,3
20120901|2012-04-27 08:30,27,105.38,105.42,105.1,105.37,6
20120901|2012-04-27 09:00,27,105.33,105.33,104.99,105.2,3
20120901|2012-04-27 09:30,27,105.24,105.38,105.24,105.32,4
20120901|2012-04-27 10:00,27,105.27,105.27,105.1,105.1,12
20120901|2012-04-27 11:00,27,105.2,105.2,105.2,105.2,1
20120901|2012-04-27 11:30,27,105.1,105.2,105.1,105.2,2
20120901|2012-04-27 12:00,27,105.42,105.68,105.42,105.68,48
20120901|2012-04-27 12:30,27,105.69,105.69,105.66,105.66,2
20120901|2012-04-27 13:00,27,105.71,105.75,105.71,105.75,106
20120901|2012-04-27 13:30,27,105.7,105.7,105.7,105.7,1
20120901|2012-04-27 15:00,27,105.63,105.63,105.63,105.63,29
20120901|2012-04-30 01:00,30,105.86,105.86,105.86,105.86,1
20120901|2012-04-30 02:00,30,105.76,105.76,105.76,105.76,1
20120901|2012-04-30 02:30,30,105.82,105.82,105.79,105.79,2
20120901|2012-04-30 03:30,30,105.55,105.55,105.55,105.55,2
20120901|2012-04-30 04:30,30,105.32,105.32,105.32,105.32,12
20120901|2012-04-30 05:00,30,105.1,105.2,105.1,105.2,2
20120901|2012-04-30 05:30,30,105.1,105.1,105.03,105.03,5
20120901|2012-04-30 06:00,30,105.1,105.2,105.1,105.2,2
20120901|2012-04-30 06:30,30,105.1,105.1,105.08,105.08,2
20120901|2012-04-30 07:00,30,105.14,105.16,105.14,105.16,2
20120901|2012-04-30 07:30,30,105.13,105.2,105.1,105.2,4
20120901|2012-04-30 08:00,30,105.1,105.1,104.9,105.1,7
20120901|2012-04-30 08:30,30,105.2,105.2,105.07,105.09,7
20120901|2012-04-30 09:00,30,105.1,105.41,105.1,105.41,29
20120901|2012-04-30 09:30,30,105.37,105.37,105.31,105.31,2
20120901|2012-04-30 10:00,30,105.1,105.1,105.1,105.1,1
20120901|2012-04-30 10:30,30,105.2,105.22,105.19,105.2,4
20120901|2012-04-30 11:30,30,105.32,105.43,105.32,105.42,19
20120901|2012-04-30 12:00,30,105.42,105.42,105.42,105.42,18
20120901|2012-04-30 12:30,30,105.49,105.49,105.45,105.45,2
20120901|2012-04-30 13:00,30,105.73,105.73,105.73,105.73,1
20120901|2012-04-30 13:30,30,105.7,105.7,105.7,105.7,1
20120901|2012-05-01 04:00,1,105.61,105.63,105.61,105.63,5
20120901|2012-05-01 05:00,1,105.44,105.44,105.44,105.44,1
20120901|2012-05-01 05:30,1,105.37,105.37,105.33,105.35,50
20120901|2012-05-01 06:30,1,105.54,105.54,105.54,105.54,1
20120901|2012-05-01 07:00,1,105.55,105.61,105.55,105.61,3
20120901|2012-05-01 07:30,1,105.66,105.69,105.63,105.63,38
20120901|2012-05-01 08:00,1,105.49,105.53,105.49,105.53,2
20120901|2012-05-01 08:30,1,105.63,105.63,105.57,105.57,3
20120901|2012-05-01 09:00,1,105.95,106.59,105.66,106.59,79
20120901|2012-05-01 09:30,1,106.66,106.9,106.66,106.83,58
20120901|2012-05-01 10:00,1,106.83,106.87,106.73,106.77,95
20120901|2012-05-01 11:00,1,106.8,106.85,106.8,106.85,58
20120901|2012-05-01 11:30,1,106.85,106.85,106.85,106.85,44
20120901|2012-05-01 12:00,1,106.93,107.02,106.92,107.02,11
20120901|2012-05-01 13:00,1,106.93,106.93,106.87,106.88,7
20120901|2012-05-01 14:00,1,106.77,106.77,106.7,106.7,18
20120901|2012-05-01 14:30,1,106.7,106.7,106.7,106.7,8
20120901|2012-05-01 15:30,1,106.68,106.68,106.68,106.68,3
20120901|2012-05-02 02:30,2,106.52,106.52,106.52,106.52,1
20120901|2012-05-02 04:00,2,106.53,106.53,106.53,106.53,2
20120901|2012-05-02 05:30,2,106.38,106.38,106.38,106.38,1
20120901|2012-05-02 06:00,2,106.33,106.33,106.33,106.33,3
20120901|2012-05-02 07:30,2,106.5,106.5,106.47,106.48,38
20120901|2012-05-02 09:30,2,106.04,106.04,106.04,106.04,1
20120901|2012-05-02 10:00,2,106.21,106.21,105.72,105.72,51
20120901|2012-05-02 10:30,2,105.83,105.83,105.74,105.74,3
20120901|2012-05-02 11:00,2,105.96,106.06,105.96,106.06,8
20120901|2012-05-02 11:30,2,105.99,105.99,105.94,105.94,2
20120901|2012-05-02 12:00,2,105.97,106,105.96,106,8
20120901|2012-05-02 12:30,2,106.04,106.04,106.04,106.04,1
20120901|2012-05-02 13:00,2,106.02,106.02,105.98,105.98,2
20120901|2012-05-02 13:30,2,106,106,105.96,105.99,9
20120901|2012-05-02 15:00,2,106.09,106.16,106.09,106.16,2
20120901|2012-05-02 15:30,2,106.08,106.08,106.05,106.05,15
20120901|2012-05-03 01:30,3,105.94,105.94,105.72,105.73,4
20120901|2012-05-03 02:00,3,105.88,105.88,105.88,105.88,1
20120901|2012-05-03 03:30,3,105.79,105.79,105.63,105.69,22
20120901|2012-05-03 04:00,3,105.67,105.72,105.47,105.5,27
20120901|2012-05-03 04:30,3,105.54,105.59,105.54,105.59,7
20120901|2012-05-03 05:00,3,105.65,105.66,105.65,105.65,21
20120901|2012-05-03 06:30,3,105.77,105.77,105.74,105.74,18
20120901|2012-05-03 07:00,3,105.73,105.74,105.72,105.74,14
20120901|2012-05-03 07:30,3,105.81,106.05,105.66,105.66,61
20120901|2012-05-03 08:00,3,105.76,105.76,105.1,105.14,110
20120901|2012-05-03 08:30,3,104.7,104.7,104.47,104.48,108
20120901|2012-05-03 09:00,3,104.29,104.32,104,104.2,38
20120901|2012-05-03 09:30,3,104.28,104.28,103.92,103.92,9
20120901|2012-05-03 10:30,3,104.03,104.03,103.89,103.89,3
20120901|2012-05-03 11:00,3,103.78,103.78,103.78,103.78,1
20120901|2012-05-03 11:30,3,103.56,103.56,103.56,103.56,1
20120901|2012-05-03 12:00,3,103.46,103.46,103.46,103.46,2
20120901|2012-05-03 12:30,3,103.5,103.67,103.5,103.67,26
20120901|2012-05-03 13:00,3,103.41,103.42,103.37,103.37,13
20120901|2012-05-03 15:30,3,103.47,103.47,103.47,103.47,1
20120901|2012-05-04 00:30,4,103.39,103.39,103.39,103.39,1
20120901|2012-05-04 02:00,4,102.99,102.99,102.97,102.97,2
20120901|2012-05-04 02:30,4,102.87,102.87,102.58,102.58,3
20120901|2012-05-04 03:00,4,102.49,102.49,102.49,102.49,1
20120901|2012-05-04 03:30,4,102.47,102.5,102.44,102.48,18
20120901|2012-05-04 04:00,4,102.48,102.5,102.45,102.48,48
20120901|2012-05-04 04:30,4,102.32,102.33,102.19,102.19,33
20120901|2012-05-04 05:00,4,101.98,102.17,101.98,102.17,25
20120901|2012-05-04 05:30,4,102.19,102.19,102.19,102.19,1
20120901|2012-05-04 06:00,4,102.16,102.16,102.07,102.07,6
20120901|2012-05-04 06:30,4,102.07,102.07,101.72,101.79,46
20120901|2012-05-04 07:00,4,101.79,101.8,101.38,101.8,107
20120901|2012-05-04 07:30,4,101.47,101.89,101.47,101.89,7
20120901|2012-05-04 08:00,4,101.41,101.41,101.09,101.09,18
20120901|2012-05-04 08:30,4,100.98,100.98,100.98,100.98,1
20120901|2012-05-04 09:00,4,100.64,100.64,100.2,100.23,30
20120901|2012-05-04 09:30,4,100.34,100.39,98.9,98.9,58
20120901|2012-05-04 10:00,4,98.84,99.45,98.79,99.06,39
20120901|2012-05-04 10:30,4,99.08,99.08,98.85,98.85,43
20120901|2012-05-04 11:00,4,99.26,99.26,99.26,99.26,4
20120901|2012-05-04 11:30,4,98.78,98.78,98.56,98.57,8
20120901|2012-05-04 12:00,4,98.55,98.55,98.55,98.55,20
20120901|2012-05-04 12:30,4,99.07,99.11,99.07,99.11,4
20120901|2012-05-04 13:00,4,99.26,99.35,99.26,99.34,21
20120901|2012-05-04 13:30,4,99.37,99.45,99.37,99.37,6
20120901|2012-05-04 15:00,4,99.45,99.45,99.45,99.45,1
20120901|2012-05-06 19:30,7,97.35,97.35,97.35,97.35,10
20120901|2012-05-06 23:30,7,97.83,97.83,97.83,97.83,2
20120901|2012-05-07 01:30,7,97.9,97.9,97.9,97.9,2
20120901|2012-05-07 02:00,7,98.25,98.25,98.25,98.25,2
20120901|2012-05-07 02:30,7,98.53,98.53,98.53,98.53,2
20120901|2012-05-07 04:30,7,98.75,98.75,98.75,98.75,1
20120901|2012-05-07 05:30,7,98.74,98.74,98.74,98.74,2
20120901|2012-05-07 06:30,7,98.77,98.77,98.77,98.77,1
20120901|2012-05-07 07:00,7,98.65,98.83,98.65,98.83,6
20120901|2012-05-07 07:30,7,98.77,98.77,98.55,98.67,169
20120901|2012-05-07 08:00,7,98.65,98.67,98.62,98.64,96
20120901|2012-05-07 08:30,7,98.12,98.31,98.12,98.3,38
20120901|2012-05-07 09:00,7,98.27,98.42,97.77,97.77,98
20120901|2012-05-07 09:30,7,97.53,97.78,97.53,97.78,101
20120901|2012-05-07 10:00,7,97.59,97.62,97.49,97.62,8
20120901|2012-05-07 10:30,7,98.18,98.18,98.18,98.18,2
20120901|2012-05-07 11:00,7,98.25,98.25,98.25,98.25,1
20120901|2012-05-07 11:30,7,98.32,98.32,98.27,98.27,48
20120901|2012-05-07 12:00,7,98.31,98.46,98.31,98.46,28
20120901|2012-05-07 12:30,7,98.97,98.97,98.97,98.97,1
20120901|2012-05-07 13:00,7,98.78,98.78,98.74,98.74,2
20120901|2012-05-07 13:30,7,98.72,98.72,98.72,98.72,1
20120901|2012-05-07 14:30,7,98.99,98.99,98.99,98.99,1
20120901|2012-05-08 02:00,8,98.11,98.11,97.92,97.92,3
20120901|2012-05-08 03:00,8,97.77,97.77,97.72,97.76,13
20120901|2012-05-08 03:30,8,97.76,97.8,97.72,97.72,27
20120901|2012-05-08 04:00,8,98,98.03,97.97,97.97,6
20120901|2012-05-08 05:00,8,97.85,97.86,97.79,97.85,6
20120901|2012-05-08 05:30,8,97.8,97.8,97.8,97.8,1
20120901|2012-05-08 06:30,8,98.1,98.3,98.1,98.3,2
20120901|2012-05-08 07:00,8,97.7,97.7,97.7,97.7,1
20120901|2012-05-08 07:30,8,97.76,98.04,97.76,97.91,152
20120901|2012-05-08 08:00,8,97.76,98.01,97.51,97.94,104
20120901|2012-05-08 08:30,8,98,98,97.8,97.8,10
20120901|2012-05-08 09:00,8,97.47,97.48,97.2,97.46,27
20120901|2012-05-08 09:30,8,96.96,96.96,96.69,96.69,54
20120901|2012-05-08 10:00,8,96.64,96.84,96.63,96.84,32
20120901|2012-05-08 10:30,8,97.18,97.18,97.18,97.18,15
20120901|2012-05-08 11:30,8,96.98,96.98,96.98,96.98,9
20120901|2012-05-08 12:00,8,97.29,97.5,97.29,97.5,6
20120901|2012-05-08 12:30,8,97.4,97.5,97.4,97.5,2
20120901|2012-05-08 13:00,8,97.4,97.97,97.34,97.97,7
20120901|2012-05-08 13:30,8,98.1,98.2,98.1,98.2,11
20120901|2012-05-08 14:30,8,98.3,98.3,98.3,98.3,1
20120901|2012-05-08 15:30,8,98.25,98.3,98.2,98.3,27
20120901|2012-05-08 19:00,9,98.2,98.2,98.2,98.2,1
20120901|2012-05-08 19:30,9,98.05,98.05,98.05,98.05,25
20120901|2012-05-08 20:00,9,98,98,98,98,1
20120901|2012-05-08 20:30,9,97.9,97.9,97.8,97.8,11
20120901|2012-05-08 21:00,9,97.6,97.6,97.6,97.6,1
20120901|2012-05-08 21:30,9,97.49,97.49,97.49,97.49,1
20120901|2012-05-08 23:30,9,97.4,97.4,97.4,97.4,1
20120901|2012-05-09 00:00,9,97.5,97.5,97.5,97.5,1
20120901|2012-05-09 01:00,9,97.7,97.7,97.7,97.7,1
20120901|2012-05-09 01:30,9,97.6,97.6,97.6,97.6,1
20120901|2012-05-09 02:00,9,97.4,97.4,97.31,97.31,2
20120901|2012-05-09 02:30,9,97.5,97.5,97.5,97.5,1
20120901|2012-05-09 03:00,9,97.7,97.71,97.4,97.4,5
20120901|2012-05-09 03:30,9,97.44,97.44,97.32,97.32,7
20120901|2012-05-09 04:00,9,97.3,97.3,97.24,97.24,2
20120901|2012-05-09 04:30,9,97.19,97.19,97.18,97.18,2
20120901|2012-05-09 05:00,9,97.5,97.5,97.5,97.5,1
20120901|2012-05-09 05:30,9,97.54,97.54,97.32,97.32,4
20120901|2012-05-09 06:00,9,97.23,97.23,97.23,97.23,2
20120901|2012-05-09 07:00,9,97,97,96.81,96.81,29
20120901|2012-05-09 07:30,9,96.82,96.85,96.64,96.65,24
20120901|2012-05-09 08:00,9,96.6,96.92,96.6,96.72,158
20120901|2012-05-09 08:30,9,96.61,96.89,96.53,96.64,124
20120901|2012-05-09 09:00,9,96.3,96.3,96.28,96.28,10
20120901|2012-05-09 09:30,9,96.34,97.08,96.31,97.05,67
20120901|2012-05-09 10:00,9,96.96,96.96,96.96,96.96,2
20120901|2012-05-09 10:30,9,97.5,97.5,97.34,97.34,93
20120901|2012-05-09 11:00,9,97.15,97.2,97.15,97.2,50
20120901|2012-05-09 12:00,9,97.07,97.07,97.07,97.07,1
20120901|2012-05-09 12:30,9,97.34,97.7,97.34,97.6,8
20120901|2012-05-09 13:00,9,97.7,97.7,97.4,97.7,9
20120901|2012-05-09 13:30,9,97.6,97.6,97.4,97.4,3
20120901|2012-05-09 14:00,9,97.3,97.3,97.3,97.3,1
20120901|2012-05-09 14:30,9,97.5,97.5,97.4,97.4,2
20120901|2012-05-09 15:00,9,97.42,97.42,97.42,97.42,1
20120901|2012-05-09 16:00,9,97.31,97.31,97.31,97.31,2
20120901|2012-05-09 19:30,10,97.5,97.5,97.5,97.5,1
20120901|2012-05-09 21:00,10,97.7,97.7,97.7,97.7,1
20120901|2012-05-09 21:30,10,97.6,97.6,97.6,97.6,1
20120901|2012-05-09 22:00,10,97.4,97.4,97.4,97.4,1
20120901|2012-05-09 23:30,10,97.5,97.5,97.5,97.5,1
20120901|2012-05-10 01:00,10,97.7,97.7,97.56,97.56,4
20120901|2012-05-10 02:00,10,97.61,97.61,97.61,97.61,10
20120901|2012-05-10 02:30,10,97.49,97.6,97.49,97.6,4
20120901|2012-05-10 03:00,10,97.5,97.5,97.26,97.26,7
20120901|2012-05-10 04:00,10,97.14,97.14,97.05,97.05,7
20120901|2012-05-10 04:30,10,97.16,97.16,97.16,97.16,2
20120901|2012-05-10 05:00,10,97,97,97,97,2
20120901|2012-05-10 06:30,10,97.5,97.5,97.5,97.5,1
20120901|2012-05-10 07:00,10,97.63,97.9,97.63,97.9,5
20120901|2012-05-10 07:30,10,98.1,98.4,98,98.29,58
20120901|2012-05-10 08:00,10,98.2,98.3,97.96,98.12,190
20120901|2012-05-10 08:30,10,98.09,98.3,98,98.2,56
20120901|2012-05-10 09:00,10,98,98.1,97.92,98,5
20120901|2012-05-10 09:30,10,97.8,97.9,97.6,97.6,8
20120901|2012-05-10 10:00,10,97.4,97.7,97.4,97.69,6
20120901|2012-05-10 10:30,10,97.8,97.8,97.8,97.8,1
20120901|2012-05-10 11:00,10,97.73,97.9,97.73,97.8,11
20120901|2012-05-10 11:30,10,97.9,97.9,97.8,97.9,3
20120901|2012-05-10 12:00,10,98.1,98.1,98,98.1,3
20120901|2012-05-10 12:30,10,98,98.11,98,98.11,4
20120901|2012-05-10 13:00,10,98,98.1,98,98,6
20120901|2012-05-10 13:30,10,97.8,97.9,97.8,97.8,3
20120901|2012-05-10 14:30,10,97.6,97.6,97.6,97.6,1
20120901|2012-05-10 15:00,10,97.7,97.7,97.7,97.7,1
20120901|2012-05-10 15:30,10,97.64,97.64,97.64,97.64,2
20120901|2012-05-10 16:00,10,97.6,97.6,97.38,97.38,3
20120901|2012-05-10 19:00,11,97.09,97.09,97.09,97.09,2
20120901|2012-05-10 20:00,11,97.12,97.12,96.92,96.92,3
20120901|2012-05-11 02:30,11,96.67,96.67,96.67,96.67,1
20120901|2012-05-11 03:00,11,96.89,96.91,96.89,96.9,6
20120901|2012-05-11 04:00,11,96.89,96.89,96.89,96.89,3
20120901|2012-05-11 04:30,11,96.9,96.9,96.9,96.9,1
20120901|2012-05-11 05:00,11,96.92,96.92,96.92,96.92,1
20120901|2012-05-11 06:00,11,96.81,96.95,96.81,96.95,3
20120901|2012-05-11 06:30,11,97.15,97.15,97.15,97.15,1
20120901|2012-05-11 07:00,11,96.95,96.95,96.95,96.95,1
20120901|2012-05-11 07:30,11,96.69,96.71,96.69,96.71,2
20120901|2012-05-11 08:00,11,96.89,97.02,96.71,96.71,238
20120901|2012-05-11 08:30,11,96.69,97.05,96.67,97.05,34
20120901|2012-05-11 09:00,11,97.46,97.48,97.46,97.47,3
20120901|2012-05-11 09:30,11,97.7,97.7,97.54,97.54,46
20120901|2012-05-11 10:00,11,97.7,97.9,97.6,97.8,6
20120901|2012-05-11 10:30,11,97.9,97.9,97.6,97.68,34
20120901|2012-05-11 11:00,11,97.67,97.68,97.4,97.5,19
20120901|2012-05-11 11:30,11,97.5,97.5,97.4,97.4,2
20120901|2012-05-11 12:00,11,97.08,97.08,97.08,97.08,25
20120901|2012-05-11 12:30,11,97.12,97.12,97.12,97.12,1
20120901|2012-05-11 13:00,11,97.24,97.24,96.93,96.93,53
20120901|2012-05-11 13:30,11,96.88,96.88,96.87,96.87,13
20120901|2012-05-13 17:00,13,96.43,96.43,96.43,96.43,1
20120901|2012-05-13 17:30,13,96.45,96.45,96.45,96.45,1
20120901|2012-05-13 18:30,13,96.48,96.48,96.48,96.48,1
20120901|2012-05-14 02:00,14,96.19,96.19,95.81,95.81,4
20120901|2012-05-14 03:00,14,95.45,95.45,95.45,95.45,1
20120901|2012-05-14 04:00,14,94.6,95.12,94.6,95.12,8
20120901|2012-05-14 07:30,14,95.05,95.05,94.85,94.85,12
20120901|2012-05-14 08:00,14,95.2,95.24,95.03,95.23,156
20120901|2012-05-14 08:30,14,95.19,95.32,94.9,95.1,110
20120901|2012-05-14 09:00,14,95,95.1,94.8,95.1,6
20120901|2012-05-14 09:30,14,95.3,95.5,95.2,95.4,6
20120901|2012-05-14 10:00,14,95.2,95.57,95.2,95.57,7
20120901|2012-05-14 10:30,14,95.43,95.5,95.43,95.5,3
20120901|2012-05-14 11:30,14,95.44,95.44,95.38,95.38,4
20120901|2012-05-14 12:00,14,95.46,95.46,95.2,95.32,7
20120901|2012-05-14 12:30,14,95.5,95.58,95.45,95.45,29
20120901|2012-05-14 13:00,14,95.45,95.79,95.4,95.62,45
20120901|2012-05-14 13:30,14,95.7,95.7,95.4,95.4,3
20120901|2012-05-14 14:30,14,95.2,95.2,95.2,95.2,1
20120901|2012-05-14 15:30,14,95,95,94.97,94.97,3
20120901|2012-05-14 19:00,15,95.1,95.1,95.1,95.1,1
20120901|2012-05-14 20:00,15,95,95.1,95,95.1,2
20120901|2012-05-14 20:30,15,95,95,95,95,1
20120901|2012-05-14 21:00,15,95.1,95.1,95.1,95.1,1
20120901|2012-05-14 22:00,15,95.3,95.3,95.3,95.3,1
20120901|2012-05-14 22:30,15,95.2,95.2,95.2,95.2,1
20120901|2012-05-15 00:30,15,95,95.1,95,95.1,2
20120901|2012-05-15 01:00,15,95.2,95.3,95.2,95.27,52
20120901|2012-05-15 01:30,15,95.2,95.5,95.2,95.5,3
20120901|2012-05-15 02:00,15,95.7,95.7,95.7,95.7,1
20120901|2012-05-15 02:30,15,95.86,95.86,95.86,95.86,1
20120901|2012-05-15 03:00,15,95.6,95.6,95.4,95.4,2
20120901|2012-05-15 03:30,15,95.22,95.3,95.2,95.3,3
20120901|2012-05-15 04:00,15,95.41,95.41,95.41,95.41,15
20120901|2012-05-15 05:00,15,95.5,95.7,95.5,95.65,13
20120901|2012-05-15 05:30,15,95.6,95.78,95.6,95.78,6
20120901|2012-05-15 06:00,15,95.69,95.69,95.53,95.53,19
20120901|2012-05-15 06:30,15,95.7,95.71,95.7,95.71,2
20120901|2012-05-15 07:00,15,95.85,95.85,95.85,95.85,1
20120901|2012-05-15 07:30,15,96.3,96.34,95.76,95.76,270
20120901|2012-05-15 08:00,15,95.7,95.7,95.4,95.54,17
20120901|2012-05-15 08:30,15,95.6,95.7,95.4,95.7,5
20120901|2012-05-15 09:00,15,95.6,95.7,95.6,95.7,4
20120901|2012-05-15 09:30,15,95.81,95.81,95.58,95.67,22
20120901|2012-05-15 10:00,15,95.64,95.64,95.09,95.09,45
20120901|2012-05-15 10:30,15,95,95.5,95,95.5,6
20120901|2012-05-15 11:00,15,95.4,95.5,95.4,95.5,2
20120901|2012-05-15 11:30,15,95.4,95.5,95.4,95.4,3
20120901|2012-05-15 12:00,15,95.2,95.2,95,95.01,14
20120901|2012-05-15 12:30,15,94.8,95.1,94.8,95,11
20120901|2012-05-15 13:00,15,95.1,95.1,94.8,94.9,12
20120901|2012-05-15 13:30,15,94.8,94.8,94.51,94.51,12
20120901|2012-05-15 14:00,15,94.47,94.47,94.44,94.44,2
20120901|2012-05-15 14:30,15,94.19,94.19,94.19,94.19,3
20120901|2012-05-15 15:00,15,94.25,94.27,94.25,94.27,3
20120901|2012-05-15 15:30,15,94.06,94.06,93.98,93.98,16
20120901|2012-05-15 22:00,16,93.59,93.59,93.59,93.59,1
20120901|2012-05-15 23:00,16,93.61,93.61,93.61,93.61,1
20120901|2012-05-16 02:00,16,92.91,92.96,92.91,92.96,15
20120901|2012-05-16 02:30,16,93.02,93.02,92.85,92.95,20
20120901|2012-05-16 03:00,16,93.26,93.26,93.17,93.21,34
20120901|2012-05-16 03:30,16,93.41,93.41,93.32,93.33,5
20120901|2012-05-16 04:30,16,93.4,93.4,93.15,93.17,5
20120901|2012-05-16 05:30,16,93.43,93.43,93.43,93.43,1
20120901|2012-05-16 06:00,16,93.37,93.64,93.37,93.64,25
20120901|2012-05-16 07:30,16,93.95,93.97,93.73,93.73,7
20120901|2012-05-16 08:00,16,94,94,93.97,94,13
20120901|2012-05-16 08:30,16,93.95,94.26,93.81,94.26,26
20120901|2012-05-16 09:00,16,94.3,94.5,94.26,94.28,22
20120901|2012-05-16 09:30,16,94.5,95.13,94.4,94.69,53
20120901|2012-05-16 10:00,16,94.7,94.71,94,94,29
20120901|2012-05-16 10:30,16,94.1,94.3,94.1,94.3,4
20120901|2012-05-16 11:00,16,94.2,94.2,94.2,94.2,1
20120901|2012-05-16 11:30,16,94.3,94.3,94.2,94.2,4
20120901|2012-05-16 12:00,16,94,94,94,94,1
20120901|2012-05-16 12:30,16,93.82,93.82,93.45,93.45,13
20120901|2012-05-16 13:00,16,94.1,94.3,94,94,4
20120901|2012-05-16 14:30,16,93.58,93.58,93.58,93.58,2
20120901|2012-05-16 19:00,17,94.1,94.1,94.1,94.1,1
20120901|2012-05-16 20:00,17,94.3,94.3,94,94.1,4
20120901|2012-05-16 21:00,17,94,94,94,94,1
20120901|2012-05-16 21:30,17,94.1,94.1,94.1,94.1,1
20120901|2012-05-16 23:30,17,94.3,94.3,94.3,94.3,1
20120901|2012-05-17 00:30,17,94.5,94.5,94.5,94.5,1
20120901|2012-05-17 01:30,17,94.4,94.4,94.4,94.4,1
20120901|2012-05-17 02:00,17,94.2,94.2,94.1,94.1,2
20120901|2012-05-17 02:30,17,94.3,94.3,94.2,94.2,2
20120901|2012-05-17 03:00,17,94.2,94.2,94,94.01,12
20120901|2012-05-17 03:30,17,94.1,94.3,94.1,94.2,4
20120901|2012-05-17 04:00,17,94,94.1,94,94,3
20120901|2012-05-17 04:30,17,94.1,94.1,94.1,94.1,1
20120901|2012-05-17 05:00,17,94,94,93.8,93.8,20
20120901|2012-05-17 07:00,17,93.91,94.3,93.91,94.2,4
20120901|2012-05-17 07:30,17,94.3,94.7,94.3,94.7,29
20120901|2012-05-17 08:00,17,94.6,94.6,94.4,94.4,2
20120901|2012-05-17 08:30,17,94.5,94.5,94,94.1,11
20120901|2012-05-17 09:00,17,94,94.3,93.75,94,89
20120901|2012-05-17 09:30,17,94.1,94.1,93.95,93.95,17
20120901|2012-05-17 10:00,17,93.94,93.94,93.76,93.82,48
20120901|2012-05-17 10:30,17,93.65,93.85,93.48,93.85,4
20120901|2012-05-17 11:00,17,93.65,93.65,93.25,93.33,18
20120901|2012-05-17 11:30,17,93.1,93.1,93.04,93.04,30
20120901|2012-05-17 12:00,17,93.65,93.65,93.65,93.65,1
20120901|2012-05-17 12:30,17,93.45,93.45,93.27,93.27,3
20120901|2012-05-17 13:00,17,93.65,93.65,93.41,93.41,3
20120901|2012-05-17 13:30,17,93.4,93.4,93.4,93.4,1
20120901|2012-05-17 14:00,17,93.2,93.2,93.2,93.2,1
20120901|2012-05-17 14:30,17,93.4,93.4,93.4,93.4,1
20120901|2012-05-17 15:30,17,93.5,93.5,93.44,93.49,5
20120901|2012-05-17 16:00,17,93.6,93.6,93.6,93.6,1
20120901|2012-05-17 16:30,17,93.51,93.51,93.51,93.51,1
20120901|2012-05-17 19:30,18,93.4,93.4,93.4,93.4,1
20120901|2012-05-17 22:00,18,93.6,93.6,93.6,93.6,1
20120901|2012-05-17 23:00,18,93.4,93.4,93.4,93.4,1
20120901|2012-05-17 23:30,18,93.2,93.2,93.2,93.2,1
20120901|2012-05-18 02:30,18,93.4,93.4,93.2,93.2,2
20120901|2012-05-18 03:00,18,93.15,93.41,93.15,93.41,17
20120901|2012-05-18 04:00,18,93.2,93.26,93.2,93.26,2
20120901|2012-05-18 04:30,18,93.35,93.4,93.35,93.4,3
20120901|2012-05-18 06:00,18,93.6,93.6,93.6,93.6,2
20120901|2012-05-18 06:30,18,93.5,93.5,93.5,93.5,11
20120901|2012-05-18 07:00,18,93.4,93.4,93.4,93.4,1
20120901|2012-05-18 08:00,18,93.25,93.25,93.06,93.06,5
20120901|2012-05-18 08:30,18,93,93,92.73,92.75,85
20120901|2012-05-18 09:00,18,92.66,92.9,92.66,92.9,80
20120901|2012-05-18 09:30,18,93.05,93.4,93.05,93.32,20
20120901|2012-05-18 10:00,18,93.31,93.35,93.12,93.12,38
20120901|2012-05-18 10:30,18,92.95,92.95,92.68,92.85,10
20120901|2012-05-18 11:00,18,93.05,93.12,92.95,93.12,15
20120901|2012-05-18 11:30,18,93.12,93.15,92.93,92.94,18
20120901|2012-05-18 12:00,18,92.98,92.98,92.88,92.88,12
20120901|2012-05-18 12:30,18,92.9,93.05,92.9,92.97,25
20120901|2012-05-18 13:00,18,92.75,92.75,92.13,92.25,21
20120901|2012-05-18 13:30,18,92.36,92.36,92.36,92.36,2
20120901|2012-05-18 14:00,18,92.45,92.65,92.35,92.35,6
20120901|2012-05-18 14:30,18,92.15,92.15,92.15,92.15,1
20120901|2012-05-18 15:00,18,91.92,91.97,91.92,91.97,2
20120901|2012-05-18 16:00,18,92.25,92.25,92.25,92.25,1
20120901|2012-05-20 17:00,20,92.15,92.15,92.15,92.15,1
20120901|2012-05-20 19:00,21,92.25,92.45,92.25,92.45,2
20120901|2012-05-20 19:30,21,92.35,92.35,92.35,92.35,1
20120901|2012-05-20 20:00,21,92.45,92.65,92.45,92.55,3
20120901|2012-05-20 20:30,21,92.65,92.85,92.65,92.85,2
20120901|2012-05-20 21:00,21,92.75,92.75,92.75,92.75,1
20120901|2012-05-21 01:30,21,92.55,92.65,92.55,92.65,3
20120901|2012-05-21 02:00,21,92.55,92.98,92.43,92.98,8
20120901|2012-05-21 02:30,21,92.92,92.92,92.92,92.92,5
20120901|2012-05-21 04:00,21,92.75,92.75,92.75,92.75,1
20120901|2012-05-21 04:30,21,92.68,92.68,92.55,92.65,3
20120901|2012-05-21 06:30,21,92.85,92.85,92.75,92.75,2
20120901|2012-05-21 07:00,21,92.55,92.65,92.49,92.65,52
20120901|2012-05-21 07:30,21,92.69,92.69,92.48,92.48,12
20120901|2012-05-21 08:00,21,92.35,92.68,92.35,92.56,6
20120901|2012-05-21 08:30,21,92.65,92.65,92.33,92.65,10
20120901|2012-05-21 09:00,21,92.73,92.85,92.66,92.85,54
20120901|2012-05-21 09:30,21,93.05,93.09,92.95,92.95,3
20120901|2012-05-21 10:00,21,92.8,92.99,92.8,92.97,48
20120901|2012-05-21 10:30,21,93,93.05,92.95,92.95,23
20120901|2012-05-21 11:00,21,93.02,93.13,92.95,93.13,14
20120901|2012-05-21 12:00,21,93.4,93.4,93.4,93.4,1
20120901|2012-05-21 12:30,21,93.37,93.37,93.2,93.2,2
20120901|2012-05-21 13:00,21,93.05,93.4,93.05,93.4,7
20120901|2012-05-21 13:30,21,93.31,93.45,93.31,93.45,13
20120901|2012-05-21 14:00,21,93.6,93.6,93.6,93.6,1
20120901|2012-05-21 14:30,21,93.7,93.84,93.69,93.84,7
20120901|2012-05-21 15:00,21,93.75,93.75,93.75,93.75,1
20120901|2012-05-21 15:30,21,93.75,93.76,93.75,93.76,27
20120901|2012-05-21 16:00,21,93.6,93.6,93.6,93.6,1
20120901|2012-05-22 00:30,22,93.8,93.8,93.8,93.8,1
20120901|2012-05-22 01:30,22,93.6,93.6,93.6,93.6,1
20120901|2012-05-22 02:00,22,93.8,93.8,93.6,93.66,5
20120901|2012-05-22 02:30,22,93.66,93.66,93.47,93.47,3
20120901|2012-05-22 03:00,22,93.51,93.51,93.31,93.31,8
20120901|2012-05-22 03:30,22,93.2,93.2,93.2,93.2,1
20120901|2012-05-22 04:00,22,92.95,93.05,92.95,93.05,2
20120901|2012-05-22 04:30,22,92.95,92.95,92.9,92.9,2
20120901|2012-05-22 06:00,22,93.05,93.19,93.05,93.19,2
20120901|2012-05-22 06:30,22,93.4,93.46,93.4,93.42,16
20120901|2012-05-22 07:00,22,93.3,93.33,93.2,93.33,8
20120901|2012-05-22 07:30,22,93.08,93.08,93.08,93.08,5
20120901|2012-05-22 08:00,22,93.25,93.25,93.25,93.25,1
20120901|2012-05-22 08:30,22,92.95,93.05,92.75,92.75,29
20120901|2012-05-22 09:00,22,92.85,93.22,92.85,93.1,126
20120901|2012-05-22 09:30,22,93.12,93.35,93.11,93.16,123
20120901|2012-05-22 10:00,22,93.19,93.19,92.95,92.95,44
20120901|2012-05-22 10:30,22,92.91,92.97,92.75,92.75,11
20120901|2012-05-22 11:00,22,92.55,92.55,92.24,92.45,51
20120901|2012-05-22 11:30,22,92.35,92.52,92.29,92.52,58
20120901|2012-05-22 12:00,22,92.65,92.66,92.43,92.43,32
20120901|2012-05-22 12:30,22,92.35,92.65,92.35,92.65,20
20120901|2012-05-22 13:00,22,92.62,92.78,92.55,92.61,42
20120901|2012-05-22 13:30,22,92.44,92.44,92.33,92.38,12
20120901|2012-05-22 14:00,22,92.27,92.27,92.27,92.27,2
20120901|2012-05-22 14:30,22,92.01,92.01,91.82,91.89,26
20120901|2012-05-22 15:00,22,92.11,92.15,92.11,92.15,6
20120901|2012-05-22 15:30,22,92.25,92.25,92.2,92.21,9
20120901|2012-05-22 19:00,23,92.15,92.15,92.15,92.15,1
20120901|2012-05-22 23:00,23,91.9,91.91,91.9,91.91,4
20120901|2012-05-23 00:30,23,91.74,91.74,91.74,91.74,1
20120901|2012-05-23 01:00,23,91.74,91.74,91.74,91.74,2
20120901|2012-05-23 02:00,23,91.54,91.54,91.54,91.54,1
20120901|2012-05-23 02:30,23,91.82,91.88,91.64,91.64,13
20120901|2012-05-23 03:00,23,91.63,91.7,91.48,91.48,11
20120901|2012-05-23 03:30,23,91.61,91.61,91.61,91.61,1
20120901|2012-05-23 04:00,23,91.5,91.52,91.5,91.5,17
20120901|2012-05-23 04:30,23,91.62,91.62,91.62,91.62,2
20120901|2012-05-23 05:00,23,91.53,91.53,91.49,91.49,6
20120901|2012-05-23 06:00,23,91.58,91.69,91.58,91.69,2
20120901|2012-05-23 06:30,23,91.64,91.7,91.63,91.7,15
20120901|2012-05-23 07:00,23,91.61,91.66,91.6,91.66,20
20120901|2012-05-23 07:30,23,91.75,92.06,91.75,92.06,33
20120901|2012-05-23 08:00,23,92.06,92.08,91.91,91.91,99
20120901|2012-05-23 08:30,23,91.85,91.85,91.75,91.85,7
20120901|2012-05-23 09:00,23,91.95,91.95,91.44,91.44,109
20120901|2012-05-23 09:30,23,91.14,91.15,90.81,91.13,76
20120901|2012-05-23 10:00,23,91.23,91.23,91.23,91.23,1
20120901|2012-05-23 10:30,23,90.91,90.91,90.91,90.91,4
20120901|2012-05-23 11:00,23,90.51,90.71,90.51,90.69,15
20120901|2012-05-23 11:30,23,90.27,90.48,90.19,90.28,27
20120901|2012-05-23 12:00,23,90.11,90.38,90.04,90.38,23
20120901|2012-05-23 12:30,23,90.41,90.49,90.41,90.48,12
20120901|2012-05-23 13:00,23,90.67,90.8,90.42,90.42,13
20120901|2012-05-23 13:30,23,90.47,90.83,90.47,90.83,13
20120901|2012-05-23 14:00,23,90.9,90.9,90.8,90.87,24
20120901|2012-05-23 14:30,23,91,91.14,91,91.04,13
20120901|2012-05-23 15:30,23,90.95,90.95,90.95,90.95,10
20120901|2012-05-23 21:30,24,91.14,91.28,91.1,91.28,35
20120901|2012-05-23 23:30,24,90.99,90.99,90.98,90.98,5
20120901|2012-05-24 00:00,24,90.86,90.86,90.86,90.86,36
20120901|2012-05-24 01:00,24,90.85,90.85,90.85,90.85,5
20120901|2012-05-24 01:30,24,90.97,91.27,90.97,91.26,15
20120901|2012-05-24 02:00,24,91.15,91.15,91.05,91.05,12
20120901|2012-05-24 02:30,24,90.7,90.7,90.7,90.7,1
20120901|2012-05-24 03:00,24,90.6,90.78,90.6,90.78,25
20120901|2012-05-24 03:30,24,90.84,90.85,90.84,90.85,14
20120901|2012-05-24 04:00,24,90.93,90.94,90.92,90.94,80
20120901|2012-05-24 04:30,24,90.94,91.21,90.94,91.21,9
20120901|2012-05-24 05:00,24,91.3,91.36,91.3,91.36,11
20120901|2012-05-24 05:30,24,91.47,91.65,91.38,91.65,9
20120901|2012-05-24 06:00,24,91.55,91.55,91.46,91.46,6
20120901|2012-05-24 06:30,24,91.4,91.4,91.2,91.2,8
20120901|2012-05-24 07:00,24,91.14,91.22,91.13,91.22,11
20120901|2012-05-24 07:30,24,91.1,91.85,91.01,91.85,35
20120901|2012-05-24 08:00,24,91.82,91.83,91.49,91.55,19
20120901|2012-05-24 08:30,24,91.45,91.45,91.18,91.28,44
20120901|2012-05-24 09:00,24,91.28,91.62,91.2,91.62,46
20120901|2012-05-24 09:30,24,91.65,92.05,91.65,91.85,48
20120901|2012-05-24 10:00,24,91.75,91.85,91.65,91.75,38
20120901|2012-05-24 10:30,24,91.7,91.85,91.57,91.85,22
20120901|2012-05-24 11:00,24,91.86,91.86,91.51,91.75,49
20120901|2012-05-24 11:30,24,91.65,91.82,91.65,91.7,31
20120901|2012-05-24 12:00,24,91.65,91.75,91.47,91.47,22
20120901|2012-05-24 12:30,24,91.37,91.46,90.81,90.81,56
20120901|2012-05-24 13:00,24,90.75,91.1,90.75,91.1,24
20120901|2012-05-24 13:30,24,91.19,91.19,91.19,91.19,1
20120901|2012-05-24 14:00,24,91.28,91.28,91.28,91.28,1
20120901|2012-05-24 15:00,24,91.54,91.54,91.54,91.54,5
20120901|2012-05-24 15:30,24,91.51,91.54,91.46,91.47,7
20120901|2012-05-24 16:00,24,91.4,91.43,91.4,91.43,3
20120901|2012-05-25 01:30,25,91.33,91.33,91.33,91.33,5
20120901|2012-05-25 02:00,25,91.55,91.85,91.55,91.85,10
20120901|2012-05-25 02:30,25,91.75,91.81,91.61,91.61,8
20120901|2012-05-25 03:00,25,91.75,91.85,91.75,91.78,7
20120901|2012-05-25 03:30,25,91.7,91.7,91.65,91.65,3
20120901|2012-05-25 04:00,25,91.73,91.75,91.55,91.55,7
20120901|2012-05-25 04:30,25,91.49,91.49,91.49,91.49,3
20120901|2012-05-25 05:00,25,91.65,91.65,91.65,91.65,2
20120901|2012-05-25 05:30,25,91.71,91.71,91.49,91.49,4
20120901|2012-05-25 06:00,25,91.65,91.65,91.65,91.65,2
20120901|2012-05-25 06:30,25,91.66,91.66,91.55,91.55,3
20120901|2012-05-25 07:00,25,91.58,91.58,91.2,91.2,56
20120901|2012-05-25 07:30,25,91.2,91.2,91.03,91.03,11
20120901|2012-05-25 08:00,25,91.13,91.36,91.13,91.36,34
20120901|2012-05-25 08:30,25,91.37,91.65,91.35,91.65,10
20120901|2012-05-25 09:00,25,91.55,91.55,91.33,91.55,58
20120901|2012-05-25 09:30,25,91.65,91.65,91.32,91.44,29
20120901|2012-05-25 10:00,25,91.49,91.65,91.49,91.61,31
20120901|2012-05-25 10:30,25,91.54,91.61,91.53,91.61,27
20120901|2012-05-25 11:00,25,91.45,91.45,91.35,91.35,22
20120901|2012-05-25 11:30,25,91.29,91.33,91.29,91.33,2
20120901|2012-05-25 12:00,25,91.33,91.45,91.33,91.45,2
20120901|2012-05-25 12:30,25,91.4,91.42,91.4,91.42,2
20120901|2012-05-25 13:00,25,91.55,91.55,91.25,91.47,41
20120901|2012-05-25 13:30,25,91.49,91.49,91.49,91.49,18
20120901|2012-05-25 14:00,25,91.55,91.55,91.35,91.35,2
20120901|2012-05-25 15:00,25,91.4,91.41,91.4,91.41,3
20120901|2012-05-25 15:30,25,91.25,91.25,91.25,91.25,1
20120901|2012-05-25 16:30,25,91.45,91.5,91.45,91.5,4
20120901|2012-05-27 17:00,27,91.55,91.93,91.55,91.93,12
20120901|2012-05-27 20:00,28,92.25,92.5,92.25,92.4,9
20120901|2012-05-28 03:00,28,92.21,92.21,92.21,92.21,5
20120901|2012-05-28 04:00,28,92.29,92.31,92.29,92.31,2
20120901|2012-05-28 04:30,28,92.37,92.44,92.37,92.44,4
20120901|2012-05-28 05:00,28,92.5,92.55,92.43,92.43,17
20120901|2012-05-28 05:30,28,92.4,92.4,92.3,92.33,17
20120901|2012-05-28 06:00,28,92.38,92.38,92.38,92.38,1
20120901|2012-05-28 06:30,28,92.39,92.39,92.39,92.39,1
20120901|2012-05-28 08:00,28,92.31,92.31,91.9,92,15
20120901|2012-05-28 08:30,28,91.97,91.98,91.97,91.98,2
20120901|2012-05-28 09:00,28,91.92,91.92,91.92,91.92,3
20120901|2012-05-28 09:30,28,92.01,92.06,92.01,92.06,2
20120901|2012-05-28 10:00,28,91.94,91.94,91.94,91.94,1
20120901|2012-05-28 10:30,28,91.84,91.84,91.77,91.77,4
20120901|2012-05-28 11:00,28,91.74,91.74,91.72,91.74,18
20120901|2012-05-28 19:00,29,91.65,91.65,91.55,91.55,3
20120901|2012-05-28 20:30,29,91.75,91.75,91.75,91.75,1
20120901|2012-05-28 22:30,29,91.85,91.85,91.85,91.85,1
20120901|2012-05-29 00:30,29,91.97,91.97,91.97,91.97,1
20120901|2012-05-29 01:00,29,91.95,92.05,91.95,92.05,2
20120901|2012-05-29 02:00,29,92.25,92.3,92.25,92.26,9
20120901|2012-05-29 03:00,29,92.3,92.3,92.3,92.3,1
20120901|2012-05-29 04:30,29,91.94,91.94,91.94,91.94,4
20120901|2012-05-29 05:00,29,91.84,91.84,91.84,91.84,1
20120901|2012-05-29 06:30,29,91.85,91.94,91.85,91.94,2
20120901|2012-05-29 07:00,29,91.66,91.75,91.55,91.75,7
20120901|2012-05-29 07:30,29,91.85,91.85,91.85,91.85,1
20120901|2012-05-29 08:00,29,91.85,92.06,91.85,92.06,13
20120901|2012-05-29 08:30,29,92.12,92.12,92.12,92.12,17
20120901|2012-05-29 09:00,29,92.16,92.5,92.16,92.4,28
20120901|2012-05-29 09:30,29,92.5,92.79,92.4,92.69,30
20120901|2012-05-29 10:00,29,92.75,92.77,92.43,92.48,104
20120901|2012-05-29 10:30,29,92.42,92.42,91.03,91.19,98
20120901|2012-05-29 11:00,29,91.16,91.18,90.92,90.92,7
20120901|2012-05-29 11:30,29,91.2,91.35,91.2,91.32,32
20120901|2012-05-29 12:00,29,91.32,91.32,91.12,91.12,9
20120901|2012-05-29 12:30,29,91.14,91.45,91.14,91.45,4
20120901|2012-05-29 13:00,29,91.36,91.45,91.25,91.39,9
20120901|2012-05-29 13:30,29,91.27,91.4,91.27,91.4,28
20120901|2012-05-29 14:30,29,91.4,91.4,91.4,91.4,1
20120901|2012-05-29 15:00,29,91.49,91.51,91.49,91.51,3
20120901|2012-05-29 15:30,29,91.55,91.55,91.55,91.55,1
20120901|2012-05-29 19:00,30,91.35,91.35,91.35,91.35,1
20120901|2012-05-29 19:30,30,91.25,91.25,91.25,91.25,1
20120901|2012-05-30 00:00,30,90.88,90.88,90.8,90.8,6
20120901|2012-05-30 00:30,30,90.91,90.91,90.91,90.91,1
20120901|2012-05-30 01:00,30,90.97,90.97,90.97,90.97,1
20120901|2012-05-30 01:30,30,90.93,90.93,90.92,90.92,2
20120901|2012-05-30 02:00,30,90.81,90.81,90.75,90.76,11
20120901|2012-05-30 02:30,30,90.58,90.61,90.42,90.61,5
20120901|2012-05-30 03:00,30,90.61,90.61,90.33,90.33,3
20120901|2012-05-30 03:30,30,90.32,90.4,90.32,90.34,3
20120901|2012-05-30 04:00,30,90.19,90.19,90.19,90.19,1
20120901|2012-05-30 04:30,30,90.3,90.38,90.3,90.38,3
20120901|2012-05-30 05:00,30,90.05,90.05,90.05,90.05,10
20120901|2012-05-30 05:30,30,90.15,90.15,89.68,89.68,13
20120901|2012-05-30 06:00,30,90.21,90.44,90.03,90.04,22
20120901|2012-05-30 06:30,30,90.01,90.2,90.01,90.2,19
20120901|2012-05-30 07:00,30,90.15,90.16,90.01,90.01,15
20120901|2012-05-30 08:00,30,89.88,89.89,89.41,89.48,8
20120901|2012-05-30 08:30,30,89.3,89.3,89.12,89.12,2
20120901|2012-05-30 09:00,30,88.97,89.07,88.91,88.92,99
20120901|2012-05-30 09:30,30,88.56,88.56,88.2,88.2,163
20120901|2012-05-30 10:00,30,88.15,88.15,88.15,88.15,10
20120901|2012-05-30 10:30,30,88.33,88.5,88.29,88.5,21
20120901|2012-05-30 11:00,30,88.4,88.44,88.14,88.14,19
20120901|2012-05-30 11:30,30,88.28,88.41,88.17,88.41,28
20120901|2012-05-30 12:00,30,88.45,88.45,88.44,88.44,11
20120901|2012-05-30 12:30,30,88.47,88.47,88.47,88.47,9
20120901|2012-05-30 13:00,30,88.53,88.53,88.4,88.4,50
20120901|2012-05-30 13:30,30,88.32,88.34,88.29,88.34,3
20120901|2012-05-30 14:00,30,88.12,88.12,88.12,88.12,1
20120901|2012-05-31 02:00,31,88.69,88.69,88.69,88.69,1
20120901|2012-05-31 03:00,31,88.67,88.76,88.67,88.74,26
20120901|2012-05-31 04:00,31,88.71,88.71,88.71,88.71,10
20120901|2012-05-31 04:30,31,88.83,88.83,88.83,88.83,1
20120901|2012-05-31 06:00,31,88.63,88.63,88.62,88.62,9
20120901|2012-05-31 06:30,31,88.72,88.72,88.72,88.72,1
20120901|2012-05-31 07:30,31,88.12,88.12,88.07,88.07,3
20120901|2012-05-31 08:30,31,87.97,87.97,87.35,87.35,14
20120901|2012-05-31 09:00,31,87.39,87.44,87.29,87.37,25
20120901|2012-05-31 09:30,31,87.26,87.34,87.16,87.23,26
20120901|2012-05-31 10:00,31,87.22,87.3,87,87.12,160
20120901|2012-05-31 10:30,31,87.36,87.36,86.74,86.75,115
20120901|2012-05-31 11:00,31,87.07,87.74,87.05,87.68,33
20120901|2012-05-31 11:30,31,87.69,87.7,87.69,87.7,2
20120901|2012-05-31 12:00,31,88.23,88.23,87.71,87.71,3
20120901|2012-05-31 12:30,31,87.56,87.63,87.2,87.2,22
20120901|2012-05-31 13:00,31,87.52,87.52,87.06,87.21,26
20120901|2012-05-31 13:30,31,87.18,87.26,87.14,87.26,12
20120901|2012-05-31 14:30,31,87.18,87.18,87.18,87.18,1
20120901|2012-05-31 15:30,31,87.13,87.13,87.13,87.13,1
20120901|2012-05-31 20:00,1,86.73,86.73,86.73,86.73,2
20120901|2012-05-31 22:00,1,87,87,87,87,1
20120901|2012-06-01 00:00,1,87.09,87.15,87.09,87.15,3
20120901|2012-06-01 01:30,1,87.01,87.04,87.01,87.04,2
20120901|2012-06-01 02:00,1,86.53,86.69,86.5,86.69,13
20120901|2012-06-01 02:30,1,86.56,86.78,86.56,86.78,4
20120901|2012-06-01 03:00,1,86.59,86.59,86.29,86.29,17
20120901|2012-06-01 03:30,1,86.03,86.03,86.03,86.03,4
20120901|2012-06-01 04:00,1,85.68,85.87,85.43,85.87,23
20120901|2012-06-01 05:00,1,85.4,85.4,85.15,85.22,7
20120901|2012-06-01 05:30,1,85.18,85.58,85.18,85.58,2
20120901|2012-06-01 07:00,1,84.74,84.74,84.7,84.7,20
20120901|2012-06-01 07:30,1,83.83,83.95,83.21,83.44,44
20120901|2012-06-01 08:00,1,84.04,84.44,84.04,84.44,30
20120901|2012-06-01 08:30,1,84.76,84.76,84.76,84.76,1
20120901|2012-06-01 09:00,1,84.68,84.73,84.31,84.31,78
20120901|2012-06-01 09:30,1,84.2,84.34,83.98,84,105
20120901|2012-06-01 10:00,1,83.74,83.74,83.64,83.64,4
20120901|2012-06-01 10:30,1,83.65,83.99,83.65,83.99,4
20120901|2012-06-01 11:00,1,84.18,84.19,84.04,84.04,5
20120901|2012-06-01 11:30,1,84.14,84.21,84.04,84.12,35
20120901|2012-06-01 12:00,1,84.08,84.29,84.03,84.03,15
20120901|2012-06-01 12:30,1,83.96,83.96,83.76,83.82,16
20120901|2012-06-01 13:00,1,83.35,83.85,83.06,83.85,9
20120901|2012-06-01 13:30,1,83.91,83.99,83.84,83.99,28
20120901|2012-06-01 14:30,1,83.81,83.95,83.81,83.95,3
20120901|2012-06-01 15:30,1,83.82,83.85,83.82,83.85,4
20120901|2012-06-03 19:30,4,82.79,82.86,82.79,82.86,2
20120901|2012-06-03 22:30,4,82.8,82.8,82.8,82.8,1
20120901|2012-06-04 00:00,4,82.23,82.23,82.23,82.23,1
20120901|2012-06-04 00:30,4,82.32,82.32,82.32,82.32,1
20120901|2012-06-04 02:30,4,82.7,82.7,82.67,82.67,5
20120901|2012-06-04 03:00,4,82.63,82.63,82.63,82.63,1
20120901|2012-06-04 04:00,4,82.23,82.24,82.23,82.24,4
20120901|2012-06-04 05:00,4,82.41,82.7,82.41,82.7,43
20120901|2012-06-04 05:30,4,82.6,83.01,82.6,82.96,29
20120901|2012-06-04 06:00,4,82.89,82.89,82.89,82.89,4
20120901|2012-06-04 07:00,4,83.22,83.27,83.2,83.2,9
20120901|2012-06-04 08:00,4,83.27,84.04,83.27,83.73,31
20120901|2012-06-04 08:30,4,83.96,84,83.5,83.5,34
20120901|2012-06-04 09:00,4,83.51,84.18,83.51,84.03,32
20120901|2012-06-04 09:30,4,83.89,84.13,83.5,83.61,20
20120901|2012-06-04 10:00,4,83.7,83.85,83.59,83.8,34
20120901|2012-06-04 10:30,4,83.85,83.99,83.7,83.9,46
20120901|2012-06-04 11:00,4,83.8,84.05,83.6,83.6,30
20120901|2012-06-04 11:30,4,83.7,83.9,83.7,83.8,28
20120901|2012-06-04 12:00,4,83.9,84.01,83.7,83.8,8
20120901|2012-06-04 12:30,4,83.9,84.47,83.9,84.47,7
20120901|2012-06-04 13:00,4,84.47,84.66,84.46,84.58,54
20120901|2012-06-04 13:30,4,84.52,84.77,84.51,84.77,9
20120901|2012-06-04 14:00,4,84.62,84.62,84.62,84.62,2
20120901|2012-06-04 15:00,4,84.8,84.82,84.8,84.82,2
20120901|2012-06-04 16:00,4,84.75,84.75,84.75,84.75,10
20120901|2012-06-04 22:30,5,85.19,85.19,85.19,85.19,1
20120901|2012-06-05 03:00,5,84.81,84.81,84.81,84.81,1
20120901|2012-06-05 03:30,5,84.41,84.41,84.41,84.41,1
20120901|2012-06-05 04:00,5,84.21,84.47,84.21,84.46,5
20120901|2012-06-05 04:30,5,84.36,84.36,84.36,84.36,2
20120901|2012-06-05 05:00,5,84.35,84.43,84.34,84.43,4
20120901|2012-06-05 06:00,5,84.21,84.21,83.97,83.97,10
20120901|2012-06-05 07:30,5,84.39,85.01,84.39,84.78,5
20120901|2012-06-05 08:00,5,84.68,84.87,84.24,84.24,5
20120901|2012-06-05 08:30,5,84.45,84.58,84.42,84.44,16
20120901|2012-06-05 09:00,5,84.48,84.95,84.48,84.8,35
20120901|2012-06-05 09:30,5,84.9,84.9,84.35,84.44,73
20120901|2012-06-05 10:00,5,84.47,84.7,84.4,84.5,37
20120901|2012-06-05 10:30,5,84.5,84.6,84.3,84.4,32
20120901|2012-06-05 11:00,5,84.5,84.6,84.4,84.5,8
20120901|2012-06-05 11:30,5,84.6,84.7,84.48,84.56,34
20120901|2012-06-05 12:00,5,84.5,84.6,84.4,84.58,6
20120901|2012-06-05 12:30,5,84.5,84.7,84.5,84.7,3
20120901|2012-06-05 13:00,5,84.72,84.9,84.66,84.78,37
20120901|2012-06-05 13:30,5,84.75,84.75,84.7,84.7,2
20120901|2012-06-05 14:00,5,84.8,84.8,84.6,84.7,4
20120901|2012-06-05 14:30,5,84.75,84.8,84.75,84.8,4
20120901|2012-06-05 16:00,5,84.7,84.7,84.6,84.6,2
20120901|2012-06-06 02:00,6,85.52,85.55,85.52,85.55,2
20120901|2012-06-06 02:30,6,85.63,85.63,85.63,85.63,1
20120901|2012-06-06 03:00,6,85.79,85.79,85.79,85.79,2
20120901|2012-06-06 03:30,6,85.65,85.75,85.65,85.75,12
20120901|2012-06-06 04:00,6,85.65,85.66,85.59,85.66,18
20120901|2012-06-06 04:30,6,85.75,85.75,85.65,85.65,2
20120901|2012-06-06 05:00,6,85.75,85.86,85.75,85.86,2
20120901|2012-06-06 05:30,6,86,86,85.97,85.97,11
20120901|2012-06-06 06:00,6,85.96,86,85.96,86,5
20120901|2012-06-06 06:30,6,85.85,85.95,85.85,85.88,6
20120901|2012-06-06 07:00,6,85.65,85.75,85.65,85.75,2
20120901|2012-06-06 07:30,6,85.65,85.65,85.25,85.45,6
20120901|2012-06-06 08:00,6,85.55,85.75,85.55,85.65,6
20120901|2012-06-06 08:30,6,85.75,86.53,85.63,86.45,73
20120901|2012-06-06 09:00,6,86.55,86.68,86.5,86.52,44
20120901|2012-06-06 09:30,6,86.24,86.48,86.24,86.48,11
20120901|2012-06-06 10:00,6,86.51,86.51,86.31,86.4,43
20120901|2012-06-06 10:30,6,86.32,86.32,86.32,86.32,13
20120901|2012-06-06 11:00,6,86.28,86.45,86.28,86.44,44
20120901|2012-06-06 12:00,6,86.34,86.34,85.85,85.95,9
20120901|2012-06-06 12:30,6,86.05,86.05,85.75,85.75,37
20120901|2012-06-06 13:00,6,85.65,85.79,85.45,85.71,45
20120901|2012-06-06 13:30,6,85.75,85.8,85.71,85.71,9
20120901|2012-06-06 14:00,6,85.65,85.65,85.65,85.65,1
20120901|2012-06-06 14:30,6,85.75,85.91,85.75,85.85,6
20120901|2012-06-06 15:00,6,85.95,85.95,85.95,85.95,1
20120901|2012-06-06 19:30,7,85.9,85.9,85.9,85.9,1
20120901|2012-06-06 21:00,7,86.27,86.27,86.27,86.27,4
20120901|2012-06-07 01:30,7,85.63,85.63,85.63,85.63,1
20120901|2012-06-07 02:30,7,85.5,85.56,85.26,85.26,4
20120901|2012-06-07 03:30,7,85.25,85.25,85.18,85.18,50
20120901|2012-06-07 05:30,7,85.24,85.33,85.17,85.33,37
20120901|2012-06-07 06:00,7,85.97,86.6,85.73,86.6,48
20120901|2012-06-07 06:30,7,86.63,87.06,86.63,87.01,38
20120901|2012-06-07 07:00,7,87.11,87.11,87.11,87.11,2
20120901|2012-06-07 07:30,7,86.87,87.06,86.87,87.06,2
20120901|2012-06-07 08:00,7,87.26,87.53,87.26,87.53,18
20120901|2012-06-07 08:30,7,87.4,87.5,87.4,87.4,3
20120901|2012-06-07 09:00,7,87.04,87.04,86.57,86.57,12
20120901|2012-06-07 09:30,7,86.32,86.32,85.93,86.12,13
20120901|2012-06-07 10:00,7,86.15,86.15,85.21,85.21,27
20120901|2012-06-07 10:30,7,85.5,85.84,85.5,85.78,55
20120901|2012-06-07 11:00,7,85.62,85.82,85.49,85.82,18
20120901|2012-06-07 11:30,7,85.59,85.7,85.38,85.7,24
20120901|2012-06-07 12:00,7,85.8,86.15,85.8,86.01,66
20120901|2012-06-07 12:30,7,85.98,85.98,85.6,85.66,15
20120901|2012-06-07 13:00,7,85.6,85.8,85.45,85.45,20
20120901|2012-06-07 13:30,7,85.41,85.45,85.1,85.1,14
20120901|2012-06-07 14:00,7,84.9,84.9,84.9,84.9,2
20120901|2012-06-07 14:30,7,84.85,84.85,84.6,84.8,26
20120901|2012-06-07 15:00,7,84.7,84.7,84.3,84.3,11
20120901|2012-06-07 15:30,7,84.11,84.21,84.11,84.21,2
20120901|2012-06-07 19:00,8,84.4,84.54,83.89,83.89,11
20120901|2012-06-07 20:00,8,83.85,83.85,83.85,83.85,10
20120901|2012-06-07 20:30,8,83.75,83.75,83.55,83.55,4
20120901|2012-06-07 21:00,8,83.35,83.35,83.35,83.35,1
20120901|2012-06-07 21:30,8,83.45,83.85,83.45,83.75,4
20120901|2012-06-07 22:00,8,83.85,83.85,83.85,83.85,1
20120901|2012-06-07 22:30,8,83.75,83.75,83.75,83.75,1
20120901|2012-06-07 23:00,8,83.74,83.74,83.74,83.74,1
20120901|2012-06-07 23:30,8,83.85,83.85,83.85,83.85,1
20120901|2012-06-08 00:30,8,83.75,83.75,83.75,83.75,1
20120901|2012-06-08 01:00,8,83.55,83.65,83.55,83.55,3
20120901|2012-06-08 01:30,8,83.45,83.65,83.44,83.65,41
20120901|2012-06-08 02:00,8,83.55,83.65,83.35,83.35,6
20120901|2012-06-08 02:30,8,83.15,83.18,83.15,83.18,2
20120901|2012-06-08 03:00,8,82.95,82.95,82.75,82.75,43
20120901|2012-06-08 03:30,8,82.63,82.85,82.63,82.85,4
20120901|2012-06-08 04:00,8,83.05,83.05,82.95,82.95,2
20120901|2012-06-08 04:30,8,83.05,83.54,82.95,83.35,13
20120901|2012-06-08 05:00,8,83.35,83.39,83.03,83.03,9
20120901|2012-06-08 05:30,8,82.95,82.99,82.95,82.99,11
20120901|2012-06-08 06:00,8,82.99,82.99,82.75,82.85,5
20120901|2012-06-08 06:30,8,83.02,83.25,83.02,83.12,9
20120901|2012-06-08 07:00,8,83.25,83.31,82.85,82.95,40
20120901|2012-06-08 07:30,8,83.05,83.25,82.95,82.95,5
20120901|2012-06-08 08:00,8,82.95,83.25,82.95,83.25,18
20120901|2012-06-08 08:30,8,83.45,83.65,83.35,83.65,22
20120901|2012-06-08 09:00,8,83.62,83.78,83.4,83.5,100
20120901|2012-06-08 09:30,8,83.35,83.65,83.27,83.57,29
20120901|2012-06-08 10:00,8,83.65,83.89,83.35,83.35,35
20120901|2012-06-08 10:30,8,83.45,83.65,83.45,83.55,3
20120901|2012-06-08 11:00,8,83.65,83.65,83.55,83.65,3
20120901|2012-06-08 11:30,8,83.85,83.85,83.85,83.85,1
20120901|2012-06-08 12:30,8,83.75,83.85,83.75,83.85,2
20120901|2012-06-08 13:00,8,83.75,83.85,83.75,83.85,2
20120901|2012-06-08 13:30,8,84.7,85.11,84.7,85.11,13
20120901|2012-06-08 14:00,8,85.09,85.09,85.09,85.09,2
20120901|2012-06-08 15:30,8,84.98,84.98,84.98,84.98,3
20120901|2012-06-10 18:00,10,87.09,87.09,87.09,87.09,1
20120901|2012-06-11 01:00,11,86.8,86.81,86.8,86.81,2
20120901|2012-06-11 02:30,11,86.03,86.16,86.03,86.11,14
20120901|2012-06-11 03:00,11,86,86,85.91,85.94,4
20120901|2012-06-11 03:30,11,85.86,85.91,85.84,85.91,51
20120901|2012-06-11 04:00,11,85.99,85.99,85.75,85.75,5
20120901|2012-06-11 04:30,11,85.55,85.55,85.5,85.5,2
20120901|2012-06-11 05:00,11,85.59,85.65,85.59,85.65,3
20120901|2012-06-11 05:30,11,85.55,85.85,85.55,85.75,7
20120901|2012-06-11 06:00,11,85.55,85.55,85.55,85.55,1
20120901|2012-06-11 06:30,11,85.39,85.45,85.23,85.45,10
20120901|2012-06-11 07:00,11,85.53,85.65,85.53,85.65,3
20120901|2012-06-11 07:30,11,85.55,85.65,85.55,85.65,2
20120901|2012-06-11 08:00,11,85.55,85.55,85.15,85.15,4
20120901|2012-06-11 08:30,11,84.8,84.8,84.6,84.6,45
20120901|2012-06-11 09:00,11,84.5,84.67,84.21,84.21,36
20120901|2012-06-11 09:30,11,84,84.17,83.99,84.07,27
20120901|2012-06-11 10:00,11,83.93,83.93,83.75,83.85,6
20120901|2012-06-11 11:30,11,83.94,84.11,83.94,84,25
20120901|2012-06-11 12:00,11,84.17,84.21,84.12,84.12,4
20120901|2012-06-11 12:30,11,84.19,84.19,84,84.04,4
20120901|2012-06-11 13:00,11,83.86,83.86,83.19,83.19,25
20120901|2012-06-11 13:30,11,83.19,83.24,82.88,82.94,39
20120901|2012-06-11 14:00,11,83.01,83.01,82.47,82.57,25
20120901|2012-06-11 14:30,11,82.61,82.61,82.15,82.15,12
20120901|2012-06-11 15:00,11,82.25,82.25,82.25,82.25,1
20120901|2012-06-11 15:30,11,82.16,82.16,82.15,82.15,2
20120901|2012-06-11 16:00,11,81.95,81.95,81.95,81.95,1
20120901|2012-06-11 19:00,12,82.05,82.05,82.05,82.05,1
20120901|2012-06-11 19:30,12,82.25,82.45,82.25,82.45,2
20120901|2012-06-11 20:00,12,82.35,82.35,82.35,82.35,1
20120901|2012-06-11 20:30,12,82.45,82.65,82.45,82.55,4
20120901|2012-06-11 21:00,12,82.65,82.65,82.65,82.65,1
20120901|2012-06-11 21:30,12,82.55,82.55,82.55,82.55,1
20120901|2012-06-11 22:00,12,82.35,82.45,82.35,82.45,2
20120901|2012-06-11 23:00,12,82.65,82.65,82.65,82.65,1
20120901|2012-06-12 00:00,12,82.55,82.65,82.55,82.65,2
20120901|2012-06-12 01:00,12,82.55,82.55,82.35,82.35,2
20120901|2012-06-12 01:30,12,82.45,82.45,82.27,82.45,5
20120901|2012-06-12 02:00,12,82.35,82.85,82.35,82.55,8
20120901|2012-06-12 02:30,12,82.65,82.65,82.15,82.15,10
20120901|2012-06-12 03:00,12,82,82.25,82,82.25,10
20120901|2012-06-12 03:30,12,82.33,82.65,82.33,82.62,11
20120901|2012-06-12 04:00,12,82.6,82.78,82.53,82.78,8
20120901|2012-06-12 04:30,12,82.67,82.69,82.45,82.65,29
20120901|2012-06-12 05:00,12,82.85,83.1,82.85,83.1,3
20120901|2012-06-12 05:30,12,83.25,83.25,83.03,83.03,8
20120901|2012-06-12 06:00,12,83.08,83.08,83.08,83.08,3
20120901|2012-06-12 06:30,12,82.95,83.05,82.95,82.95,4
20120901|2012-06-12 07:00,12,82.77,83.35,82.71,83.18,23
20120901|2012-06-12 07:30,12,83.15,83.45,83.05,83.25,12
20120901|2012-06-12 08:00,12,83.45,83.87,83.45,83.75,22
20120901|2012-06-12 08:30,12,83.78,83.85,83.55,83.6,10
20120901|2012-06-12 09:00,12,83.65,83.67,83.16,83.42,77
20120901|2012-06-12 09:30,12,83.35,84.02,83.25,83.89,45
20120901|2012-06-12 10:00,12,83.94,84.26,83.84,83.84,54
20120901|2012-06-12 10:30,12,83.87,83.89,83.64,83.65,32
20120901|2012-06-12 11:00,12,83.62,83.76,83.62,83.75,8
20120901|2012-06-12 12:00,12,83.65,83.87,83.43,83.87,87
20120901|2012-06-12 12:30,12,83.93,83.98,83.62,83.62,31
20120901|2012-06-12 13:00,12,83.71,83.95,83.45,83.95,51
20120901|2012-06-12 13:30,12,83.91,83.98,83.91,83.94,6
20120901|2012-06-12 14:00,12,83.85,83.95,83.85,83.95,6
20120901|2012-06-12 15:30,12,83.85,83.95,83.84,83.95,6
20120901|2012-06-12 19:00,13,83.85,83.85,83.65,83.65,2
20120901|2012-06-12 19:30,13,83.45,83.45,83.45,83.45,1
20120901|2012-06-12 20:00,13,83.39,83.39,83.39,83.39,7
20120901|2012-06-12 20:30,13,83.25,83.35,83.25,83.35,2
20120901|2012-06-12 21:00,13,83.25,83.25,83.25,83.25,1
20120901|2012-06-12 21:30,13,83.34,83.35,83.34,83.35,2
20120901|2012-06-12 22:00,13,83.55,83.55,83.55,83.55,1
20120901|2012-06-12 22:30,13,83.45,83.45,83.45,83.45,1
20120901|2012-06-13 00:00,13,83.55,83.55,83.55,83.55,1
20120901|2012-06-13 00:30,13,83.45,83.45,83.45,83.45,1
20120901|2012-06-13 01:00,13,83.54,83.61,83.54,83.61,4
20120901|2012-06-13 01:30,13,83.75,83.79,83.75,83.79,3
20120901|2012-06-13 02:00,13,83.65,83.95,83.65,83.85,6
20120901|2012-06-13 02:30,13,83.79,83.95,83.79,83.95,2
20120901|2012-06-13 03:00,13,84.07,84.07,83.98,83.98,5
20120901|2012-06-13 03:30,13,83.85,83.86,83.85,83.86,2
20120901|2012-06-13 04:00,13,83.95,83.95,83.85,83.95,3
20120901|2012-06-13 04:30,13,83.85,83.85,83.65,83.83,6
20120901|2012-06-13 05:00,13,83.95,83.95,83.85,83.85,4
20120901|2012-06-13 06:00,13,83.65,83.65,83.65,83.65,1
20120901|2012-06-13 06:30,13,83.7,83.75,83.63,83.75,5
20120901|2012-06-13 07:00,13,83.65,83.7,83.45,83.45,23
20120901|2012-06-13 07:30,13,83.25,83.55,83.01,83.15,13
20120901|2012-06-13 08:00,13,83.08,83.15,82.84,82.95,11
20120901|2012-06-13 08:30,13,82.85,83.12,82.79,83.12,12
20120901|2012-06-13 09:00,13,83.15,83.75,83.15,83.72,114
20120901|2012-06-13 09:30,13,83.75,84.47,83.65,84.37,48
20120901|2012-06-13 10:00,13,84,84.11,83.96,84.09,11
20120901|2012-06-13 10:30,13,84.45,84.45,83.82,83.82,11
20120901|2012-06-13 11:00,13,83.79,83.79,83.28,83.35,61
20120901|2012-06-13 11:30,13,83.55,83.75,83.45,83.46,34
20120901|2012-06-13 12:00,13,83.55,83.95,83.45,83.95,24
20120901|2012-06-13 12:30,13,84,84.06,83.65,83.65,10
20120901|2012-06-13 13:00,13,83.57,83.57,83,83.21,28
20120901|2012-06-13 13:30,13,83.05,83.05,82.97,83,15
20120901|2012-06-13 14:00,13,82.9,83.12,82.9,83.1,12
20120901|2012-06-13 14:30,13,83.08,83.08,83.08,83.08,15
20120901|2012-06-13 15:00,13,83.12,83.15,83.12,83.15,17
20120901|2012-06-13 15:30,13,83.05,83.05,83.05,83.05,1
20120901|2012-06-13 19:00,14,83.15,83.15,83.05,83.05,2
20120901|2012-06-13 21:30,14,83.15,83.15,83.15,83.15,1
20120901|2012-06-13 22:00,14,83.24,83.35,83.24,83.35,2
20120901|2012-06-13 23:00,14,83.55,83.55,83.55,83.55,1
20120901|2012-06-13 23:30,14,83.45,83.45,83.45,83.45,1
20120901|2012-06-14 00:00,14,83.55,83.55,83.55,83.55,1
20120901|2012-06-14 00:30,14,83.45,83.45,83.45,83.45,1
20120901|2012-06-14 01:00,14,83.25,83.25,83.25,83.25,1
20120901|2012-06-14 02:00,14,83.35,83.35,83.05,83.35,8
20120901|2012-06-14 02:30,14,83.25,83.57,83.25,83.34,15
20120901|2012-06-14 03:00,14,83.25,83.45,83.25,83.34,11
20120901|2012-06-14 03:30,14,83.33,83.35,83.06,83.14,15
20120901|2012-06-14 04:00,14,83.07,83.21,82.95,83.21,16
20120901|2012-06-14 04:30,14,83.05,83.1,82.99,83.04,6
20120901|2012-06-14 05:00,14,83.15,83.38,83.05,83.38,43
20120901|2012-06-14 05:30,14,83.46,83.46,83.25,83.25,16
20120901|2012-06-14 06:00,14,83.23,83.33,83.16,83.29,26
20120901|2012-06-14 06:30,14,83.35,83.36,83.15,83.35,20
20120901|2012-06-14 07:00,14,83.25,83.25,83.1,83.1,2
20120901|2012-06-14 07:30,14,83.06,83.75,82.96,83.51,29
20120901|2012-06-14 08:00,14,83.45,83.6,83.28,83.28,20
20120901|2012-06-14 08:30,14,83.25,83.35,82.95,83.25,73
20120901|2012-06-14 09:00,14,83.35,83.55,83.05,83.37,47
20120901|2012-06-14 09:30,14,83.25,83.47,83.25,83.35,37
20120901|2012-06-14 10:00,14,83.45,83.97,83.45,83.9,50
20120901|2012-06-14 10:30,14,83.85,84.03,83.76,83.77,85
20120901|2012-06-14 11:00,14,83.74,83.95,83.74,83.85,72
20120901|2012-06-14 11:30,14,83.82,84.44,83.82,84.39,90
20120901|2012-06-14 12:00,14,84.41,84.49,84.2,84.21,11
20120901|2012-06-14 12:30,14,84.01,84.21,83.99,84.17,5
20120901|2012-06-14 13:00,14,84.19,84.55,84.05,84.45,41
20120901|2012-06-14 13:30,14,84.45,84.47,84.22,84.27,22
20120901|2012-06-14 14:00,14,84.36,84.93,84.35,84.63,32
20120901|2012-06-14 14:30,14,84.78,84.86,84.78,84.81,10
20120901|2012-06-14 15:00,14,84.84,84.89,84.84,84.89,2
20120901|2012-06-14 15:30,14,84.98,84.98,84.97,84.97,4
20120901|2012-06-14 16:00,14,84.98,84.98,84.95,84.97,9
20120901|2012-06-14 21:00,15,85.08,85.19,85.08,85.19,7
20120901|2012-06-14 22:00,15,85.18,85.2,85.18,85.2,4
20120901|2012-06-14 23:00,15,85.36,85.36,85.36,85.36,1
20120901|2012-06-15 01:30,15,85.24,85.24,85.2,85.2,3
20120901|2012-06-15 02:30,15,85.23,85.23,85.23,85.23,2
20120901|2012-06-15 03:00,15,85.03,85.2,85.03,85.12,10
20120901|2012-06-15 03:30,15,85.17,85.17,85.17,85.17,3
20120901|2012-06-15 04:00,15,85.22,85.22,85.22,85.22,1
20120901|2012-06-15 04:30,15,85.34,85.34,85.22,85.22,6
20120901|2012-06-15 05:00,15,85.12,85.12,84.97,84.97,7
20120901|2012-06-15 05:30,15,85.04,85.04,84.99,84.99,4
20120901|2012-06-15 06:00,15,85.03,85.03,84.92,84.93,13
20120901|2012-06-15 06:30,15,85.11,85.11,85.11,85.11,1
20120901|2012-06-15 07:00,15,84.66,84.85,84.62,84.85,58
20120901|2012-06-15 07:30,15,84.6,84.8,84.48,84.5,76
20120901|2012-06-15 08:00,15,84.5,84.5,84.29,84.46,6
20120901|2012-06-15 08:30,15,84.52,84.79,84.38,84.75,87
20120901|2012-06-15 09:00,15,84.81,84.91,84.66,84.71,42
20120901|2012-06-15 09:30,15,84.65,84.81,84.61,84.81,17
20120901|2012-06-15 10:00,15,84.69,84.84,84.66,84.66,89
20120901|2012-06-15 10:30,15,84.7,84.7,84.29,84.29,59
20120901|2012-06-15 11:00,15,84.27,84.34,84.05,84.34,96
20120901|2012-06-15 11:30,15,84.28,84.33,84.2,84.24,10
20120901|2012-06-15 12:00,15,84.52,84.55,84.52,84.53,47
20120901|2012-06-15 12:30,15,84.51,84.72,84.51,84.72,19
20120901|2012-06-15 13:00,15,84.78,84.78,84.58,84.63,37
20120901|2012-06-15 13:30,15,84.62,84.62,84.6,84.6,12
20120901|2012-06-15 14:00,15,84.62,84.63,84.61,84.61,12
20120901|2012-06-15 14:30,15,84.61,84.65,84.58,84.58,6
20120901|2012-06-15 15:00,15,84.61,84.61,84.59,84.59,3
20120901|2012-06-15 16:00,15,84.73,84.8,84.73,84.8,11
20120901|2012-06-15 16:30,15,84.36,84.36,84.36,84.36,4
20120901|2012-06-17 17:00,17,85.78,86.21,85.78,85.94,8
20120901|2012-06-17 17:30,17,85.19,85.32,85.19,85.32,2
20120901|2012-06-17 18:00,17,85.48,85.49,85.35,85.35,6
20120901|2012-06-17 19:00,18,85.55,85.65,85.55,85.65,2
20120901|2012-06-17 19:30,18,85.75,85.75,85.75,85.75,1
20120901|2012-06-17 20:00,18,85.65,85.75,85.65,85.65,3
20120901|2012-06-17 20:30,18,85.55,85.55,85.5,85.5,4
20120901|2012-06-17 21:00,18,85.51,85.51,85.51,85.51,2
20120901|2012-06-17 21:30,18,85.45,85.45,85.41,85.41,2
20120901|2012-06-17 22:30,18,85.55,85.55,85.45,85.45,2
20120901|2012-06-18 00:00,18,85.55,85.55,85.55,85.55,1
20120901|2012-06-18 00:30,18,85.45,85.45,85.45,85.45,1
20120901|2012-06-18 01:00,18,85.55,85.55,85.45,85.45,2
20120901|2012-06-18 01:30,18,85.25,85.35,85.23,85.35,4
20120901|2012-06-18 02:00,18,85.25,85.35,85.25,85.25,7
20120901|2012-06-18 02:30,18,85.12,85.12,84.9,85.07,13
20120901|2012-06-18 03:00,18,84.76,84.76,84.34,84.34,24
20120901|2012-06-18 03:30,18,84.35,84.52,84.33,84.52,14
20120901|2012-06-18 04:00,18,84.48,84.48,84.41,84.42,6
20120901|2012-06-18 04:30,18,84.45,84.5,84.41,84.5,23
20120901|2012-06-18 05:00,18,84.64,84.64,84.64,84.64,3
20120901|2012-06-18 05:30,18,84.65,84.65,84.18,84.18,11
20120901|2012-06-18 06:00,18,84.25,84.25,83.72,83.78,48
20120901|2012-06-18 06:30,18,83.89,83.89,83.89,83.89,1
20120901|2012-06-18 07:00,18,83.73,83.79,83.33,83.35,51
20120901|2012-06-18 07:30,18,83.44,83.55,83.2,83.2,35
20120901|2012-06-18 08:00,18,83.11,83.2,82.74,82.89,474
20120901|2012-06-18 08:30,18,82.93,83.28,82.7,83.06,57
20120901|2012-06-18 09:00,18,83.24,83.82,83.1,83.82,35
20120901|2012-06-18 09:30,18,83.65,83.96,83.57,83.8,47
20120901|2012-06-18 10:00,18,83.75,83.75,83.25,83.41,172
20120901|2012-06-18 10:30,18,83.42,83.87,83.3,83.8,134
20120901|2012-06-18 11:00,18,83.95,83.98,83.84,83.98,12
20120901|2012-06-18 11:30,18,84.01,84.45,83.94,84.17,24
20120901|2012-06-18 12:00,18,84.11,84.16,83.89,84.16,18
20120901|2012-06-18 12:30,18,84.06,84.07,83.7,83.8,15
20120901|2012-06-18 13:00,18,83.81,84,83.59,83.91,69
20120901|2012-06-18 13:30,18,83.92,83.92,83.45,83.45,42
20120901|2012-06-18 14:00,18,83.55,83.55,83.45,83.55,3
20120901|2012-06-18 14:30,18,83.75,83.8,83.75,83.75,11
20120901|2012-06-18 15:00,18,83.84,83.84,83.65,83.65,2
20120901|2012-06-18 19:00,19,83.75,83.75,83.75,83.75,1
20120901|2012-06-18 19:30,19,83.95,83.95,83.85,83.85,2
20120901|2012-06-18 20:00,19,83.95,83.95,83.85,83.9,3
20120901|2012-06-18 20:30,19,83.95,83.95,83.85,83.85,2
20120901|2012-06-18 21:00,19,83.68,83.68,83.68,83.68,2
20120901|2012-06-18 23:30,19,83.8,83.8,83.77,83.77,2
20120901|2012-06-19 00:00,19,83.65,83.65,83.58,83.58,2
20120901|2012-06-19 01:00,19,83.61,83.61,83.52,83.52,2
20120901|2012-06-19 01:30,19,83.54,83.54,83.45,83.45,2
20120901|2012-06-19 02:00,19,83.55,83.65,83.55,83.61,5
20120901|2012-06-19 02:30,19,83.54,83.6,83.26,83.32,10
20120901|2012-06-19 03:00,19,83.25,83.32,82.6,83.25,629
20120901|2012-06-19 03:30,19,83.18,83.64,83.18,83.64,10
20120901|2012-06-19 04:00,19,83.45,83.85,83.45,83.7,15
20120901|2012-06-19 04:30,19,83.65,83.75,83.65,83.75,2
20120901|2012-06-19 05:00,19,83.81,83.83,83.8,83.8,4
20120901|2012-06-19 05:30,19,83.79,83.79,83.79,83.79,1
20120901|2012-06-19 06:00,19,83.93,84.15,83.93,84.05,7
20120901|2012-06-19 06:30,19,84.09,84.32,84.09,84.24,10
20120901|2012-06-19 07:00,19,84.18,84.2,84.05,84.2,17
20120901|2012-06-19 07:30,19,84.1,84.16,84,84.16,20
20120901|2012-06-19 08:00,19,84.1,85.03,84.1,84.82,63
20120901|2012-06-19 08:30,19,84.91,84.91,84.58,84.8,89
20120901|2012-06-19 09:00,19,84.77,84.94,84.67,84.71,122
20120901|2012-06-19 09:30,19,84.7,85.01,84.56,84.84,46
20120901|2012-06-19 10:00,19,84.94,85,84.63,84.64,79
20120901|2012-06-19 10:30,19,84.63,84.76,84.59,84.76,67
20120901|2012-06-19 11:00,19,84.63,84.66,84.3,84.3,22
20120901|2012-06-19 11:30,19,84.21,84.51,84.21,84.5,6
20120901|2012-06-19 12:00,19,84.54,84.7,84.54,84.7,51
20120901|2012-06-19 12:30,19,84.9,84.93,84.78,84.81,19
20120901|2012-06-19 13:00,19,84.92,84.92,84.62,84.65,64
20120901|2012-06-19 13:30,19,84.67,84.76,84.67,84.74,8
20120901|2012-06-19 14:00,19,84.79,84.81,84.79,84.81,2
20120901|2012-06-19 14:30,19,84.78,84.78,84.7,84.76,13
20120901|2012-06-19 15:30,19,84.8,84.82,84.78,84.78,27
20120901|2012-06-19 20:00,20,84.46,84.46,84.46,84.46,1
20120901|2012-06-19 23:00,20,84.67,84.68,84.67,84.68,2
20120901|2012-06-20 01:30,20,84.77,84.77,84.7,84.7,2
20120901|2012-06-20 02:00,20,84.66,84.66,84.27,84.27,16
20120901|2012-06-20 02:30,20,84.24,84.31,84.21,84.31,5
20120901|2012-06-20 03:00,20,84.29,84.55,84.29,84.52,10
20120901|2012-06-20 03:30,20,84.47,84.79,84.45,84.66,20
20120901|2012-06-20 04:00,20,84.82,84.82,84.82,84.82,2
20120901|2012-06-20 04:30,20,84.62,84.62,84.58,84.58,2
20120901|2012-06-20 05:00,20,84.57,84.57,84.44,84.54,4
20120901|2012-06-20 05:30,20,84.68,84.68,84.68,84.68,1
20120901|2012-06-20 06:00,20,84.75,84.75,84.75,84.75,1
20120901|2012-06-20 06:30,20,84.84,85,84.84,85,29
20120901|2012-06-20 07:00,20,84.99,84.99,84.8,84.84,34
20120901|2012-06-20 07:30,20,84.66,84.74,84.66,84.74,26
20120901|2012-06-20 08:00,20,84.39,84.44,84.25,84.36,40
20120901|2012-06-20 08:30,20,84.34,84.37,83.97,84.05,147
20120901|2012-06-20 09:00,20,83.95,83.95,83.45,83.59,85
20120901|2012-06-20 09:30,20,83.55,83.59,82.93,82.97,202
20120901|2012-06-20 10:00,20,82.97,83.41,82.95,83.32,95
20120901|2012-06-20 10:30,20,83.31,83.31,82.26,82.5,309
20120901|2012-06-20 11:00,20,82.52,82.66,82.22,82.54,86
20120901|2012-06-20 11:30,20,82.65,82.72,81.85,82.53,302
20120901|2012-06-20 12:00,20,82.61,83.25,82.55,82.75,309
20120901|2012-06-20 12:30,20,82.75,82.77,82.03,82.3,83
20120901|2012-06-20 13:00,20,82.4,82.89,81.7,81.82,273
20120901|2012-06-20 13:30,20,81.86,82.11,81.69,81.83,54
20120901|2012-06-20 14:00,20,81.72,81.73,81.29,81.58,70
20120901|2012-06-20 14:30,20,81.62,81.62,81.36,81.57,108
20120901|2012-06-20 15:00,20,81.59,81.59,81.29,81.29,29
20120901|2012-06-20 15:30,20,81.39,81.45,81.39,81.45,2
20120901|2012-06-20 16:00,20,81.4,81.4,81.4,81.4,1
20120901|2012-06-20 16:30,20,81.3,81.3,81.23,81.23,10
20120901|2012-06-20 19:00,21,81.15,81.15,81.05,81.05,2
20120901|2012-06-20 20:30,21,81.02,81.02,80.91,80.91,3
20120901|2012-06-20 21:00,21,80.73,80.79,80.72,80.79,7
20120901|2012-06-20 21:30,21,80.64,80.76,80.64,80.75,3
20120901|2012-06-20 22:30,21,80.75,80.75,80.75,80.75,1
20120901|2012-06-20 23:30,21,80.71,80.71,80.71,80.71,1
20120901|2012-06-21 00:00,21,80.72,80.72,80.72,80.72,2
20120901|2012-06-21 00:30,21,80.8,80.8,80.8,80.8,1
20120901|2012-06-21 01:30,21,80.9,80.9,80.6,80.81,6
20120901|2012-06-21 02:00,21,81.16,81.36,80.88,80.88,20
20120901|2012-06-21 02:30,21,81,81,80.44,80.52,22
20120901|2012-06-21 03:00,21,80.46,80.96,80.41,80.92,40
20120901|2012-06-21 03:30,21,80.93,81.01,80.79,81.01,46
20120901|2012-06-21 04:00,21,81.07,81.18,81.07,81.18,37
20120901|2012-06-21 04:30,21,81.08,81.08,81.08,81.08,4
20120901|2012-06-21 05:00,21,81.09,81.1,80.91,81,15
20120901|2012-06-21 05:30,21,80.95,81.06,80.88,81.06,12
20120901|2012-06-21 06:00,21,81.04,81.23,81.04,81.22,15
20120901|2012-06-21 06:30,21,81.22,81.34,81.01,81.01,10
20120901|2012-06-21 07:00,21,81.04,81.19,80.86,80.91,35
20120901|2012-06-21 07:30,21,80.78,81.16,80.62,80.64,29
20120901|2012-06-21 08:00,21,80.73,81.2,80.57,81.07,109
20120901|2012-06-21 08:30,21,81.29,81.3,80.78,80.81,41
20120901|2012-06-21 09:00,21,80.68,80.8,80.23,80.48,309
20120901|2012-06-21 09:30,21,80.31,80.67,80.28,80.45,45
20120901|2012-06-21 10:00,21,80.43,80.43,79.63,79.67,251
20120901|2012-06-21 10:30,21,79.85,80.15,79.78,80.15,189
20120901|2012-06-21 11:00,21,80.05,80.05,79.78,79.79,55
20120901|2012-06-21 11:30,21,79.95,79.95,79.5,79.74,143
20120901|2012-06-21 12:00,21,79.73,79.81,79.49,79.59,94
20120901|2012-06-21 12:30,21,79.52,79.55,78.91,79.02,229
20120901|2012-06-21 13:00,21,79,79.1,78.44,78.63,181
20120901|2012-06-21 13:30,21,78.64,78.98,78.64,78.92,101
20120901|2012-06-21 14:00,21,78.96,79.07,78.88,79.04,33
20120901|2012-06-21 14:30,21,78.91,78.91,78.7,78.77,48
20120901|2012-06-21 15:00,21,78.82,78.84,78.59,78.61,26
20120901|2012-06-21 15:30,21,78.59,78.59,78.5,78.51,13
20120901|2012-06-21 16:00,21,78.42,78.54,78.4,78.54,7
20120901|2012-06-21 19:00,22,78.74,78.93,78.7,78.87,14
20120901|2012-06-21 19:30,22,78.89,78.89,78.78,78.78,3
20120901|2012-06-21 20:30,22,78.77,78.77,78.77,78.77,1
20120901|2012-06-21 21:00,22,78.83,79,78.83,79,2
20120901|2012-06-21 21:30,22,79,79,79,79,1
20120901|2012-06-21 22:00,22,78.98,78.98,78.97,78.97,2
20120901|2012-06-21 23:00,22,79.25,79.25,79.25,79.25,2
20120901|2012-06-21 23:30,22,79.18,79.18,78.9,78.9,9
20120901|2012-06-22 00:00,22,78.83,78.88,78.83,78.88,4
20120901|2012-06-22 00:30,22,78.86,78.86,78.86,78.86,2
20120901|2012-06-22 01:00,22,78.78,78.78,78.78,78.78,1
20120901|2012-06-22 01:30,22,78.46,78.46,78.33,78.44,6
20120901|2012-06-22 02:00,22,78.38,78.38,77.94,78.21,47
20120901|2012-06-22 02:30,22,78.2,78.39,78.16,78.28,18
20120901|2012-06-22 03:00,22,78.3,78.56,78.24,78.52,10
20120901|2012-06-22 03:30,22,78.6,78.86,78.6,78.82,7
20120901|2012-06-22 04:00,22,78.86,78.95,78.81,78.84,20
20120901|2012-06-22 04:30,22,78.9,79.04,78.85,79.04,63
20120901|2012-06-22 05:00,22,79.15,79.15,79.01,79.05,5
20120901|2012-06-22 05:30,22,79.11,79.14,79.06,79.06,7
20120901|2012-06-22 06:00,22,78.94,78.98,78.89,78.89,13
20120901|2012-06-22 06:30,22,78.89,79,78.89,78.95,22
20120901|2012-06-22 07:00,22,78.89,78.93,78.61,78.72,43
20120901|2012-06-22 07:30,22,78.65,78.69,78.46,78.56,51
20120901|2012-06-22 08:00,22,78.75,79.27,78.75,78.96,193
20120901|2012-06-22 08:30,22,79.15,79.44,78.8,79.42,116
20120901|2012-06-22 09:00,22,79.5,79.67,79.19,79.25,80
20120901|2012-06-22 09:30,22,79.18,79.35,79.09,79.35,82
20120901|2012-06-22 10:00,22,79.5,79.8,79.5,79.57,143
20120901|2012-06-22 10:30,22,79.56,79.98,79.56,79.76,74
20120901|2012-06-22 11:00,22,79.79,80.15,79.72,80.15,67
20120901|2012-06-22 11:30,22,80.1,80.34,80,80.2,37
20120901|2012-06-22 12:00,22,80.06,80.43,79.98,80.41,38
20120901|2012-06-22 12:30,22,80.41,80.56,80.31,80.56,41
20120901|2012-06-22 13:00,22,80.57,80.67,79.85,80.09,188
20120901|2012-06-22 13:30,22,80.05,80.41,80.05,80.35,22
20120901|2012-06-22 14:00,22,80.3,80.46,80.22,80.4,15
20120901|2012-06-22 14:30,22,80.44,80.58,80.4,80.56,59
20120901|2012-06-22 15:00,22,80.55,80.56,80.55,80.56,45
20120901|2012-06-22 15:30,22,80.55,80.55,80.55,80.55,1
20120901|2012-06-24 17:00,24,81.19,81.19,81.19,81.19,1
20120901|2012-06-24 18:00,24,80.46,80.46,80.46,80.46,1
20120901|2012-06-24 20:00,25,80.22,80.28,80.22,80.28,3
20120901|2012-06-24 20:30,25,80.46,80.46,80.46,80.46,1
20120901|2012-06-24 22:00,25,80.32,80.34,80.32,80.34,2
20120901|2012-06-24 23:30,25,80.66,80.66,80.66,80.66,2
20120901|2012-06-25 00:00,25,80.65,80.65,80.65,80.65,3
20120901|2012-06-25 00:30,25,80.56,80.56,80.56,80.56,1
20120901|2012-06-25 01:30,25,80.45,80.45,80.45,80.45,5
20120901|2012-06-25 02:00,25,80.02,80.05,79.69,79.69,15
20120901|2012-06-25 02:30,25,79.73,79.73,79.68,79.68,3
20120901|2012-06-25 03:00,25,79.69,79.69,79.62,79.69,5
20120901|2012-06-25 03:30,25,79.8,79.8,79.74,79.74,19
20120901|2012-06-25 04:00,25,79.67,79.67,79.5,79.5,5
20120901|2012-06-25 04:30,25,79.42,79.52,79.42,79.52,3
20120901|2012-06-25 05:00,25,79.3,79.35,79.3,79.35,3
20120901|2012-06-25 05:30,25,79.4,79.4,79.35,79.35,2
20120901|2012-06-25 06:00,25,79.43,79.43,79.35,79.35,8
20120901|2012-06-25 06:30,25,79.29,79.29,79.21,79.25,5
20120901|2012-06-25 07:00,25,79.26,79.51,79.26,79.51,12
20120901|2012-06-25 07:30,25,79.39,79.39,79.04,79.1,28
20120901|2012-06-25 08:00,25,79.07,79.42,79.04,79.42,29
20120901|2012-06-25 08:30,25,79.4,79.4,78.7,78.78,420
20120901|2012-06-25 09:00,25,78.84,79.28,78.72,78.93,131
20120901|2012-06-25 09:30,25,79.06,79.12,78.81,78.84,27
20120901|2012-06-25 10:00,25,78.81,78.95,78.58,78.73,53
20120901|2012-06-25 10:30,25,78.77,78.77,78.5,78.71,49
20120901|2012-06-25 11:00,25,78.61,78.81,78.41,78.79,46
20120901|2012-06-25 11:30,25,78.77,79,78.77,78.78,14
20120901|2012-06-25 12:00,25,78.8,79.5,78.8,79.46,69
20120901|2012-06-25 12:30,25,79.56,79.58,79.2,79.3,47
20120901|2012-06-25 13:00,25,79.55,79.83,79.17,79.59,117
20120901|2012-06-25 13:30,25,79.58,79.58,79.53,79.53,3
20120901|2012-06-25 14:00,25,79.61,79.79,79.61,79.79,44
20120901|2012-06-25 14:30,25,79.79,79.8,79.73,79.8,20
20120901|2012-06-25 15:30,25,79.58,79.58,79.58,79.58,1
20120901|2012-06-25 16:00,25,79.55,79.55,79.54,79.54,2
20120901|2012-06-25 19:30,26,79.66,79.66,79.66,79.66,1
20120901|2012-06-25 20:00,26,79.69,79.69,79.69,79.69,1
20120901|2012-06-25 22:00,26,79.54,79.55,79.54,79.55,3
20120901|2012-06-25 22:30,26,79.54,79.54,79.34,79.34,3
20120901|2012-06-25 23:00,26,79.41,79.41,79.41,79.41,2
20120901|2012-06-25 23:30,26,79.33,79.33,79.33,79.33,2
20120901|2012-06-26 00:30,26,79.42,79.42,79.37,79.37,6
20120901|2012-06-26 02:00,26,79.37,79.45,79.3,79.45,12
20120901|2012-06-26 02:30,26,79.48,79.73,79.48,79.73,11
20120901|2012-06-26 03:00,26,79.91,79.98,79.91,79.91,25
20120901|2012-06-26 03:30,26,79.71,79.71,79.46,79.46,17
20120901|2012-06-26 04:00,26,79.4,79.47,79.38,79.4,18
20120901|2012-06-26 04:30,26,79.45,79.83,79.45,79.82,25
20120901|2012-06-26 05:00,26,79.78,79.78,79.78,79.78,2
20120901|2012-06-26 05:30,26,79.7,79.7,79.65,79.65,3
20120901|2012-06-26 06:00,26,79.76,79.76,79.6,79.6,17
20120901|2012-06-26 06:30,26,79.6,79.6,79.36,79.36,16
20120901|2012-06-26 07:00,26,79.37,79.4,79.35,79.35,3
20120901|2012-06-26 07:30,26,79.4,79.64,79.34,79.53,61
20120901|2012-06-26 08:00,26,79.54,79.8,79.53,79.69,38
20120901|2012-06-26 08:30,26,79.79,80.05,79.68,79.75,103
20120901|2012-06-26 09:00,26,79.72,80.03,79.51,79.53,111
20120901|2012-06-26 09:30,26,79.37,79.53,79.3,79.47,15
20120901|2012-06-26 10:00,26,79.49,79.49,78.79,79.01,125
20120901|2012-06-26 10:30,26,79,79.28,79,79.28,24
20120901|2012-06-26 11:00,26,79.17,79.45,79.16,79.16,28
20120901|2012-06-26 11:30,26,79.26,79.53,79.26,79.53,26
20120901|2012-06-26 12:00,26,79.32,79.45,79.32,79.45,12
20120901|2012-06-26 12:30,26,79.18,79.45,79.18,79.32,50
20120901|2012-06-26 13:00,26,79.45,79.83,79.37,79.72,120
20120901|2012-06-26 13:30,26,79.76,79.83,79.65,79.73,120
20120901|2012-06-26 14:00,26,79.82,79.82,79.76,79.76,8
20120901|2012-06-26 14:30,26,79.83,79.83,79.76,79.76,9
20120901|2012-06-26 15:00,26,79.78,79.78,79.78,79.78,20
20120901|2012-06-26 15:30,26,79.84,79.89,79.83,79.89,3
20120901|2012-06-26 16:30,26,79.74,79.74,79.74,79.74,1
20120901|2012-06-26 19:00,27,79.75,79.75,79.75,79.75,1
20120901|2012-06-26 20:00,27,79.76,79.76,79.69,79.69,6
20120901|2012-06-26 22:30,27,79.92,79.92,79.92,79.92,1
20120901|2012-06-26 23:00,27,79.86,79.86,79.85,79.85,4
20120901|2012-06-26 23:30,27,79.79,79.79,79.72,79.72,5
20120901|2012-06-27 00:00,27,79.71,79.71,79.71,79.71,3
20120901|2012-06-27 00:30,27,79.75,79.75,79.7,79.7,5
20120901|2012-06-27 01:00,27,79.58,79.6,79.58,79.6,7
20120901|2012-06-27 01:30,27,79.56,79.56,79.56,79.56,5
20120901|2012-06-27 02:00,27,79.38,79.58,79.38,79.56,20
20120901|2012-06-27 02:30,27,79.67,79.67,79.5,79.57,15
20120901|2012-06-27 03:00,27,79.56,79.56,79.15,79.15,10
20120901|2012-06-27 03:30,27,79.19,79.36,79.19,79.36,12
20120901|2012-06-27 04:00,27,79.31,79.4,79.28,79.34,19
20120901|2012-06-27 04:30,27,79.4,79.4,79.25,79.35,8
20120901|2012-06-27 05:00,27,79.4,79.5,79.4,79.5,7
20120901|2012-06-27 05:30,27,79.55,79.65,79.55,79.65,10
20120901|2012-06-27 06:00,27,79.76,79.92,79.62,79.62,114
20120901|2012-06-27 06:30,27,79.7,79.9,79.7,79.87,5
20120901|2012-06-27 07:00,27,79.83,80.14,79.82,80.01,10
20120901|2012-06-27 07:30,27,80.03,80.44,80.03,80.17,132
20120901|2012-06-27 08:00,27,80.1,80.64,80.04,80.64,37
20120901|2012-06-27 08:30,27,80.66,80.8,80.5,80.61,145
20120901|2012-06-27 09:00,27,80.56,81.1,80.56,81,85
20120901|2012-06-27 09:30,27,80.94,81.23,80.48,80.57,129
20120901|2012-06-27 10:00,27,80.55,80.55,80.18,80.31,84
20120901|2012-06-27 10:30,27,80.45,80.55,80.45,80.53,9
20120901|2012-06-27 11:00,27,80.61,80.94,80.61,80.93,14
20120901|2012-06-27 11:30,27,80.76,81.06,80.76,80.91,13
20120901|2012-06-27 12:00,27,80.9,80.9,80.74,80.77,16
20120901|2012-06-27 12:30,27,80.8,80.8,80.8,80.8,2
20120901|2012-06-27 13:00,27,80.68,80.71,80.45,80.68,41
20120901|2012-06-27 13:30,27,80.67,80.71,80.67,80.71,21
20120901|2012-06-27 14:00,27,80.75,80.84,80.75,80.84,4
20120901|2012-06-27 14:30,27,80.85,80.89,80.81,80.81,16
20120901|2012-06-27 15:00,27,80.8,80.8,80.8,80.8,5
20120901|2012-06-27 15:30,27,80.9,80.9,80.9,80.9,1
20120901|2012-06-27 20:00,28,81.04,81.04,81.04,81.04,2
20120901|2012-06-27 20:30,28,80.96,80.96,80.96,80.96,2
20120901|2012-06-27 21:00,28,80.86,80.86,80.86,80.86,2
20120901|2012-06-27 22:00,28,81.02,81.02,81.02,81.02,1
20120901|2012-06-27 22:30,28,81.02,81.02,81.02,81.02,4
20120901|2012-06-27 23:00,28,80.91,80.91,80.91,80.91,1
20120901|2012-06-28 00:00,28,80.96,80.96,80.96,80.96,1
20120901|2012-06-28 01:00,28,80.96,80.96,80.96,80.96,1
20120901|2012-06-28 01:30,28,80.86,80.88,80.86,80.88,4
20120901|2012-06-28 02:00,28,80.66,80.7,80.6,80.7,5
20120901|2012-06-28 02:30,28,80.57,80.59,80.26,80.26,36
20120901|2012-06-28 03:00,28,80.17,80.17,80.17,80.17,2
20120901|2012-06-28 04:00,28,80.34,80.34,80.34,80.34,5
20120901|2012-06-28 04:30,28,80.18,80.33,80.18,80.31,12
20120901|2012-06-28 05:00,28,80.37,80.37,80.31,80.31,7
20120901|2012-06-28 05:30,28,80.45,80.48,80.35,80.37,10
20120901|2012-06-28 06:00,28,80.3,80.84,80.3,80.84,28
20120901|2012-06-28 06:30,28,80.78,80.82,80.64,80.69,19
20120901|2012-06-28 07:00,28,80.63,80.87,80.63,80.8,20
20120901|2012-06-28 07:30,28,80.75,81.2,80.75,81.03,49
20120901|2012-06-28 08:00,28,81.05,81.05,80.06,80.1,170
20120901|2012-06-28 08:30,28,80,80.25,79.92,80.15,48
20120901|2012-06-28 09:00,28,80.14,80.2,79.53,79.55,68
20120901|2012-06-28 09:30,28,79.48,79.5,78.68,79,123
20120901|2012-06-28 10:00,28,78.83,78.88,78.78,78.86,27
20120901|2012-06-28 10:30,28,79.03,79.17,78.89,79.17,51
20120901|2012-06-28 11:00,28,79.12,79.15,78.8,78.94,23
20120901|2012-06-28 11:30,28,78.84,78.84,78.45,78.74,75
20120901|2012-06-28 12:00,28,78.65,78.72,78.15,78.15,200
20120901|2012-06-28 12:30,28,78.18,78.29,77.87,78.18,85
20120901|2012-06-28 13:00,28,78.25,78.27,77.7,78.13,120
20120901|2012-06-28 13:30,28,78.1,78.47,78.1,78.41,50
20120901|2012-06-28 14:00,28,78.58,78.67,78.49,78.57,25
20120901|2012-06-28 14:30,28,78.78,78.98,78.78,78.98,81
20120901|2012-06-28 15:00,28,79,79,78.85,78.86,33
20120901|2012-06-28 15:30,28,78.8,78.8,78.8,78.8,3
20120901|2012-06-28 20:00,29,78.89,78.89,78.89,78.89,2
20120901|2012-06-28 20:30,29,78.83,78.83,78.83,78.83,1
20120901|2012-06-28 21:30,29,79.16,79.55,79.16,79.55,6
20120901|2012-06-28 22:00,29,79.8,79.8,79.48,79.49,8
20120901|2012-06-28 22:30,29,79.8,79.85,79.61,79.61,10
20120901|2012-06-28 23:00,29,79.63,79.8,79.62,79.7,12
20120901|2012-06-28 23:30,29,79.66,79.66,79.66,79.66,3
20120901|2012-06-29 00:00,29,79.63,79.8,79.63,79.8,3
20120901|2012-06-29 00:30,29,79.94,80.12,79.94,80.12,12
20120901|2012-06-29 01:00,29,80.2,80.2,80.1,80.1,4
20120901|2012-06-29 02:00,29,80.2,80.24,80.07,80.2,59
20120901|2012-06-29 02:30,29,80.15,80.27,79.73,79.76,59
20120901|2012-06-29 03:00,29,79.91,79.91,79.7,79.81,28
20120901|2012-06-29 03:30,29,79.87,80,79.85,80,21
20120901|2012-06-29 04:00,29,80.01,80.01,79.83,79.83,6
20120901|2012-06-29 04:30,29,79.85,80.15,79.85,80.15,22
20120901|2012-06-29 05:00,29,80.2,80.23,80.1,80.23,16
20120901|2012-06-29 05:30,29,80.2,80.6,80.2,80.55,35
20120901|2012-06-29 06:00,29,80.67,81.03,80.67,80.99,56
20120901|2012-06-29 06:30,29,80.93,80.93,80.55,80.64,52
20120901|2012-06-29 07:00,29,80.65,81.55,80.65,81.37,165
20120901|2012-06-29 07:30,29,81.25,82.15,81.2,82.15,177
20120901|2012-06-29 08:00,29,82.17,82.5,82.13,82.34,101
20120901|2012-06-29 08:30,29,82.37,82.37,81.87,82.2,150
20120901|2012-06-29 09:00,29,82.19,82.78,82.19,82.78,165
20120901|2012-06-29 09:30,29,82.74,82.74,82.52,82.63,85
20120901|2012-06-29 10:00,29,82.61,82.74,82.41,82.49,54
20120901|2012-06-29 10:30,29,82.52,82.69,82.5,82.61,48
20120901|2012-06-29 11:00,29,82.67,82.7,82.51,82.68,32
20120901|2012-06-29 11:30,29,82.67,83.45,82.54,83.35,134
20120901|2012-06-29 12:00,29,83.4,84.42,83.35,84.28,290
20120901|2012-06-29 12:30,29,84.38,84.45,84.05,84.27,160
20120901|2012-06-29 13:00,29,84.28,85.64,84.15,85.42,966
20120901|2012-06-29 13:30,29,85.3,85.72,85.05,85.53,170
20120901|2012-06-29 14:00,29,85.45,85.45,85.15,85.2,53
20120901|2012-06-29 14:30,29,85.14,85.21,85.12,85.2,54
20120901|2012-06-29 15:00,29,85.23,85.23,85.21,85.22,9
20120901|2012-06-29 15:30,29,85.27,85.35,85.22,85.35,6
20120901|2012-06-29 16:00,29,85.42,85.42,85.14,85.32,8
20120901|2012-07-01 19:30,2,84.67,84.68,84.67,84.68,2
20120901|2012-07-01 20:00,2,84.4,84.42,84.4,84.4,3
20120901|2012-07-01 20:30,2,84.27,84.3,84.27,84.3,2
20120901|2012-07-01 21:00,2,84.08,84.14,84.08,84.14,5
20120901|2012-07-01 21:30,2,84.14,84.46,84.14,84.44,8
20120901|2012-07-01 22:00,2,84.48,84.48,84.48,84.48,2
20120901|2012-07-01 22:30,2,84.41,84.41,84.4,84.4,3
20120901|2012-07-01 23:30,2,84.2,84.2,84.2,84.2,2
20120901|2012-07-02 00:30,2,84.16,84.16,84.13,84.13,2
20120901|2012-07-02 01:00,2,84.22,84.22,84.12,84.12,3
20120901|2012-07-02 01:30,2,84.06,84.08,84.03,84.08,4
20120901|2012-07-02 02:00,2,84.11,84.17,83.96,84.17,12
20120901|2012-07-02 02:30,2,84.28,84.36,84.21,84.25,11
20120901|2012-07-02 03:00,2,84.28,84.48,84.18,84.44,136
20120901|2012-07-02 03:30,2,84.31,84.31,83.94,83.98,67
20120901|2012-07-02 04:00,2,83.98,84.25,83.91,84.25,42
20120901|2012-07-02 04:30,2,84.03,84.03,83.57,83.57,20
20120901|2012-07-02 05:00,2,83.64,83.91,83.64,83.67,5
20120901|2012-07-02 05:30,2,83.91,84.06,83.82,84.06,15
20120901|2012-07-02 06:00,2,83.98,84.26,83.98,84.12,24
20120901|2012-07-02 06:30,2,84.09,84.23,83.83,84.08,22
20120901|2012-07-02 07:00,2,84,84.05,83.87,83.99,33
20120901|2012-07-02 07:30,2,83.88,84.3,83.73,84.23,116
20120901|2012-07-02 08:00,2,84.3,84.3,84.02,84.06,104
20120901|2012-07-02 08:30,2,84.05,84.05,83.54,83.57,86
20120901|2012-07-02 09:00,2,83.55,84.8,83.3,83.54,285
20120901|2012-07-02 09:30,2,83.46,84.01,83.46,83.82,100
20120901|2012-07-02 10:00,2,83.65,83.65,83.07,83.1,114
20120901|2012-07-02 10:30,2,83.17,83.24,83.03,83.15,23
20120901|2012-07-02 11:00,2,83.06,83.06,82.49,82.9,76
20120901|2012-07-02 11:30,2,82.82,83.22,82.82,83.05,17
20120901|2012-07-02 12:00,2,83.04,83.52,82.97,83.5,35
20120901|2012-07-02 12:30,2,83.58,83.85,83.46,83.76,54
20120901|2012-07-02 13:00,2,83.61,84.24,83.55,84.11,146
20120901|2012-07-02 13:30,2,84.14,84.15,83.9,83.9,14
20120901|2012-07-02 14:00,2,84.01,84.01,83.88,83.88,54
20120901|2012-07-02 14:30,2,83.89,84.11,83.89,84.11,10
20120901|2012-07-02 15:30,2,84.05,84.05,84.01,84.01,5
20120901|2012-07-02 20:30,3,84.01,84.01,84.01,84.01,1
20120901|2012-07-02 21:30,3,84.23,84.41,84.23,84.41,4
20120901|2012-07-02 22:00,3,84.64,84.68,84.64,84.68,5
20120901|2012-07-02 22:30,3,84.64,84.64,84.64,84.64,1
20120901|2012-07-02 23:00,3,85,85,85,85,1
20120901|2012-07-02 23:30,3,84.92,84.92,84.82,84.82,2
20120901|2012-07-03 00:00,3,84.86,84.86,84.85,84.85,2
20120901|2012-07-03 01:00,3,84.85,84.85,84.85,84.85,1
20120901|2012-07-03 01:30,3,84.71,84.73,84.66,84.73,3
20120901|2012-07-03 02:00,3,84.48,84.77,84.45,84.58,8
20120901|2012-07-03 02:30,3,84.51,84.85,84.49,84.8,17
20120901|2012-07-03 03:00,3,84.81,84.81,84.8,84.8,2
20120901|2012-07-03 03:30,3,84.63,84.78,84.61,84.77,10
20120901|2012-07-03 04:00,3,84.99,85.33,84.99,85.23,50
20120901|2012-07-03 04:30,3,85.4,85.83,85.4,85.53,24
20120901|2012-07-03 05:00,3,85.67,85.67,85.54,85.54,5
20120901|2012-07-03 05:30,3,85.65,85.86,85.65,85.84,16
20120901|2012-07-03 06:00,3,85.81,86.46,85.81,86.42,56
20120901|2012-07-03 06:30,3,86.34,86.37,86.13,86.19,31
20120901|2012-07-03 07:00,3,86.26,86.32,85.97,86.06,61
20120901|2012-07-03 07:30,3,86.11,87.03,86.09,86.95,111
20120901|2012-07-03 08:00,3,87.02,87.61,86.72,87.42,103
20120901|2012-07-03 08:30,3,87.52,88.33,87.34,88.22,167
20120901|2012-07-03 09:00,3,88.3,88.42,87.33,87.33,164
20120901|2012-07-03 09:30,3,87.42,87.77,87.11,87.5,51
20120901|2012-07-03 10:00,3,87.72,87.97,87.59,87.73,65
20120901|2012-07-03 10:30,3,87.7,88.1,87.65,87.65,84
20120901|2012-07-03 11:00,3,87.65,87.83,87.5,87.5,46
20120901|2012-07-03 11:30,3,87.55,88.1,87.23,88.04,156
20120901|2012-07-03 12:00,3,87.95,87.96,87.72,87.93,116
20120901|2012-07-03 12:30,3,87.94,87.99,87.41,87.5,49
20120901|2012-07-03 13:00,3,87.46,88.11,87.27,88.05,224
20120901|2012-07-03 13:30,3,88,88,87.86,87.87,13
20120901|2012-07-03 14:00,3,87.9,87.96,87.88,87.89,4
20120901|2012-07-03 14:30,3,87.9,87.91,87.86,87.91,5
20120901|2012-07-03 15:30,3,88,88,88,88,11
20120901|2012-07-03 16:30,3,88,88.14,88,88,17
20120901|2012-07-03 19:00,4,87.78,87.78,87.78,87.78,1
20120901|2012-07-03 20:00,4,87.78,87.78,87.78,87.78,1
20120901|2012-07-03 20:30,4,87.95,87.95,87.86,87.86,2
20120901|2012-07-03 21:30,4,87.82,87.82,87.82,87.82,1
20120901|2012-07-03 23:30,4,87.62,87.62,87.5,87.5,3
20120901|2012-07-04 00:30,4,87.46,87.46,87.46,87.46,1
20120901|2012-07-04 01:00,4,87.29,87.29,87.29,87.29,1
20120901|2012-07-04 01:30,4,87.4,87.4,87.4,87.4,1
20120901|2012-07-04 02:00,4,87.3,87.31,87.14,87.14,5
20120901|2012-07-04 02:30,4,86.98,87.07,86.91,86.91,14
20120901|2012-07-04 03:00,4,86.9,87.08,86.89,87.08,13
20120901|2012-07-04 03:30,4,87.06,87.62,87.06,87.61,30
20120901|2012-07-04 04:00,4,87.61,87.61,87.56,87.59,35
20120901|2012-07-04 04:30,4,87.64,87.65,87.63,87.63,3
20120901|2012-07-04 05:00,4,87.51,87.51,87.41,87.41,2
20120901|2012-07-04 05:30,4,87.51,87.51,87.44,87.44,4
20120901|2012-07-04 06:00,4,87.4,87.4,87.4,87.4,1
20120901|2012-07-04 06:30,4,87.41,87.41,87.4,87.4,2
20120901|2012-07-04 07:00,4,87.38,87.38,87.37,87.37,11
20120901|2012-07-04 07:30,4,87.42,87.42,87.42,87.42,1
20120901|2012-07-04 08:00,4,87.45,87.48,87.42,87.42,7
20120901|2012-07-04 08:30,4,87.52,87.58,87.5,87.55,11
20120901|2012-07-04 09:00,4,87.5,87.67,87.5,87.62,12
20120901|2012-07-04 09:30,4,87.62,87.62,87.22,87.32,37
20120901|2012-07-04 10:00,4,87.27,87.32,87.26,87.32,6
20120901|2012-07-04 11:00,4,87.39,87.39,87.29,87.29,12
20120901|2012-07-04 11:30,4,87.37,87.39,87.3,87.39,9
20120901|2012-07-04 12:00,4,87.51,87.51,87.51,87.51,1
20120901|2012-07-04 20:00,5,87.17,87.17,87.17,87.17,1
20120901|2012-07-04 23:30,5,87.46,87.46,87.46,87.46,1
20120901|2012-07-05 00:00,5,87.28,87.28,87.18,87.18,9
20120901|2012-07-05 01:30,5,87.39,87.45,87.39,87.45,2
20120901|2012-07-05 02:00,5,87.37,87.37,87.31,87.31,4
20120901|2012-07-05 02:30,5,87.28,87.29,87.18,87.28,13
20120901|2012-07-05 03:00,5,87.5,87.73,87.46,87.69,53
20120901|2012-07-05 03:30,5,87.87,87.93,87.87,87.9,17
20120901|2012-07-05 04:00,5,87.95,88.47,87.95,88.47,71
20120901|2012-07-05 04:30,5,88.44,89.12,88.44,88.61,117
20120901|2012-07-05 05:00,5,88.58,88.58,88.47,88.52,41
20120901|2012-07-05 05:30,5,88.51,88.88,88.41,88.88,14
20120901|2012-07-05 06:00,5,88.87,89.07,88.42,88.96,98
20120901|2012-07-05 06:30,5,89.04,89.31,88.43,88.43,94
20120901|2012-07-05 07:00,5,88.55,88.67,88.02,88.23,146
20120901|2012-07-05 07:30,5,88.26,88.27,87.17,87.58,301
20120901|2012-07-05 08:00,5,87.66,87.96,87.3,87.3,68
20120901|2012-07-05 08:30,5,87.56,87.63,87.37,87.45,63
20120901|2012-07-05 09:00,5,87.28,87.57,86.89,87.47,115
20120901|2012-07-05 09:30,5,87.49,87.99,87.4,87.8,82
20120901|2012-07-05 10:00,5,87.97,88.36,87.71,87.94,115
20120901|2012-07-05 10:30,5,87.99,88.01,87.59,87.78,30
20120901|2012-07-05 11:00,5,87.63,87.72,87.48,87.58,56
20120901|2012-07-05 11:30,5,87.54,87.66,87.41,87.47,38
20120901|2012-07-05 12:00,5,87.75,87.84,87.62,87.62,36
20120901|2012-07-05 12:30,5,87.63,87.63,87.25,87.34,47
20120901|2012-07-05 13:00,5,87.34,87.79,87.24,87.48,102
20120901|2012-07-05 13:30,5,87.41,87.41,87.22,87.22,68
20120901|2012-07-05 14:00,5,87.3,87.3,87.26,87.28,9
20120901|2012-07-05 14:30,5,87.28,87.31,87.27,87.27,10
20120901|2012-07-05 15:00,5,87.17,87.17,87.08,87.09,14
20120901|2012-07-05 16:00,5,87.02,87.13,87.02,87.13,7
20120901|2012-07-05 19:00,6,87.16,87.3,87.16,87.3,3
20120901|2012-07-05 20:00,6,87.24,87.24,87.24,87.24,1
20120901|2012-07-05 20:30,6,87.22,87.22,87.1,87.1,3
20120901|2012-07-05 21:00,6,86.94,86.94,86.94,86.94,2
20120901|2012-07-05 21:30,6,86.96,86.96,86.96,86.96,2
20120901|2012-07-05 22:00,6,86.9,86.9,86.58,86.67,12
20120901|2012-07-05 22:30,6,86.67,86.67,86.45,86.45,2
20120901|2012-07-05 23:00,6,86.52,86.52,86.52,86.52,1
20120901|2012-07-05 23:30,6,86.52,86.52,86.52,86.52,2
20120901|2012-07-06 00:00,6,86.69,86.72,86.69,86.72,2
20120901|2012-07-06 00:30,6,86.88,86.88,86.88,86.88,2
20120901|2012-07-06 01:00,6,86.76,86.76,86.76,86.76,1
20120901|2012-07-06 01:30,6,86.63,86.63,86.54,86.54,6
20120901|2012-07-06 02:00,6,86.46,86.52,86.3,86.52,28
20120901|2012-07-06 02:30,6,86.42,86.58,86.4,86.5,42
20120901|2012-07-06 03:00,6,86.69,86.81,86.69,86.79,45
20120901|2012-07-06 03:30,6,86.56,86.56,86.34,86.49,28
20120901|2012-07-06 04:00,6,86.41,86.5,86.34,86.41,25
20120901|2012-07-06 04:30,6,86.28,86.28,85.97,85.97,45
20120901|2012-07-06 05:00,6,86.01,86.01,85.95,85.95,3
20120901|2012-07-06 05:30,6,86.18,86.18,85.94,85.95,19
20120901|2012-07-06 06:00,6,86.12,86.13,85.96,85.96,20
20120901|2012-07-06 06:30,6,85.88,85.88,85.56,85.73,74
20120901|2012-07-06 07:00,6,85.75,86.11,85.75,86.08,49
20120901|2012-07-06 07:30,6,85.98,86.01,84.65,84.85,278
20120901|2012-07-06 08:00,6,84.83,85.4,84.77,85,110
20120901|2012-07-06 08:30,6,85.03,85.27,84.72,84.92,53
20120901|2012-07-06 09:00,6,84.85,85.16,84.85,85.16,10
20120901|2012-07-06 09:30,6,85.09,85.23,84.92,84.92,26
20120901|2012-07-06 10:00,6,85.09,85.1,84.79,84.93,58
20120901|2012-07-06 10:30,6,84.79,85.18,84.67,84.78,174
20120901|2012-07-06 11:00,6,84.72,84.96,84.65,84.75,26
20120901|2012-07-06 11:30,6,84.82,85.3,84.8,85.19,57
20120901|2012-07-06 12:00,6,85.25,85.55,85.02,85.26,155
20120901|2012-07-06 12:30,6,85.2,85.23,84.52,84.66,85
20120901|2012-07-06 13:00,6,84.67,85.17,84.56,84.76,201
20120901|2012-07-06 13:30,6,84.72,84.72,84.47,84.47,23
20120901|2012-07-06 14:00,6,84.5,84.6,84.42,84.51,41
20120901|2012-07-06 14:30,6,84.6,84.6,84.55,84.55,11
20120901|2012-07-06 15:00,6,84.55,84.55,84.54,84.54,7
20120901|2012-07-06 15:30,6,84.51,84.51,84.51,84.51,1
20120901|2012-07-08 17:00,8,84.64,84.68,84.56,84.56,3
20120901|2012-07-08 18:00,8,84.83,84.83,84.73,84.73,3
20120901|2012-07-08 18:30,8,84.78,84.78,84.78,84.78,1
20120901|2012-07-08 19:00,9,84.74,84.76,84.74,84.76,16
20120901|2012-07-08 20:00,9,84.9,84.9,84.9,84.9,1
20120901|2012-07-08 20:30,9,85.23,85.28,85.14,85.14,5
20120901|2012-07-08 21:00,9,85.29,85.35,85.26,85.26,4
20120901|2012-07-08 21:30,9,85.34,85.36,85.34,85.36,15
20120901|2012-07-08 22:00,9,85.21,85.21,85.21,85.21,5
20120901|2012-07-08 22:30,9,85.21,85.28,85.2,85.28,7
20120901|2012-07-08 23:00,9,85.28,85.28,85.28,85.28,4
20120901|2012-07-09 00:00,9,85.18,85.18,85.18,85.18,2
20120901|2012-07-09 00:30,9,85.18,85.23,85.18,85.23,20
20120901|2012-07-09 01:00,9,85.05,85.05,85.01,85.02,10
20120901|2012-07-09 01:30,9,85.09,85.09,85.04,85.04,2
20120901|2012-07-09 02:00,9,85.24,85.44,85.13,85.13,9
20120901|2012-07-09 02:30,9,85.33,85.33,84.84,84.86,43
20120901|2012-07-09 03:00,9,84.89,85.11,84.87,85.08,34
20120901|2012-07-09 03:30,9,85.07,85.09,84.96,85.05,42
20120901|2012-07-09 04:00,9,84.89,85.1,84.86,85.1,19
20120901|2012-07-09 04:30,9,85.13,85.15,85.1,85.15,33
20120901|2012-07-09 05:00,9,85.4,85.4,85.4,85.4,1
20120901|2012-07-09 05:30,9,85.6,85.6,85.46,85.46,18
20120901|2012-07-09 06:00,9,85.28,85.28,85.17,85.17,2
20120901|2012-07-09 06:30,9,85.21,85.23,84.92,84.92,23
20120901|2012-07-09 07:00,9,84.9,85.42,84.9,85.42,7
20120901|2012-07-09 07:30,9,85.19,85.27,85.14,85.18,10
20120901|2012-07-09 08:00,9,85.14,85.14,84.64,84.86,54
20120901|2012-07-09 08:30,9,84.92,85.1,84.76,85.1,67
20120901|2012-07-09 09:00,9,85,85.54,85,85.38,84
20120901|2012-07-09 09:30,9,85.56,85.96,85.56,85.8,243
20120901|2012-07-09 10:00,9,85.76,85.92,85.62,85.82,41
20120901|2012-07-09 10:30,9,85.77,85.78,85.7,85.76,49
20120901|2012-07-09 11:00,9,85.79,86.01,85.79,86.01,7
20120901|2012-07-09 11:30,9,86.1,86.3,86.05,86.2,143
20120901|2012-07-09 12:00,9,86.3,86.39,86.15,86.33,46
20120901|2012-07-09 12:30,9,86.33,86.49,86.25,86.4,102
20120901|2012-07-09 13:00,9,86.34,86.83,86.27,86.29,191
20120901|2012-07-09 13:30,9,86.33,86.33,86.05,86.05,22
20120901|2012-07-09 14:00,9,86.13,86.13,86.05,86.05,8
20120901|2012-07-09 14:30,9,86.09,86.11,86.04,86.09,42
20120901|2012-07-09 15:00,9,86.05,86.12,86.05,86.12,5
20120901|2012-07-09 15:30,9,86.07,86.08,86.04,86.04,8
20120901|2012-07-09 19:00,10,85.58,85.65,85.48,85.5,19
20120901|2012-07-09 19:30,10,85.55,85.59,85.55,85.59,7
20120901|2012-07-09 20:00,10,85.53,85.53,85.44,85.44,5
20120901|2012-07-09 20:30,10,85.58,85.58,85.58,85.58,2
20120901|2012-07-09 21:00,10,85.59,85.59,85.52,85.58,3
20120901|2012-07-09 21:30,10,85.38,85.38,85.23,85.23,6
20120901|2012-07-09 22:00,10,85.16,85.16,85.03,85.03,8
20120901|2012-07-09 23:30,10,85.37,85.37,85.37,85.37,2
20120901|2012-07-10 00:00,10,85.41,85.47,85.41,85.47,21
20120901|2012-07-10 00:30,10,85.35,85.35,85.35,85.35,2
20120901|2012-07-10 01:30,10,85.33,85.33,85.16,85.16,21
20120901|2012-07-10 02:00,10,85.21,85.27,85.06,85.06,15
20120901|2012-07-10 02:30,10,85.19,85.36,85.14,85.36,16
20120901|2012-07-10 03:00,10,85.25,85.27,85.22,85.27,41
20120901|2012-07-10 03:30,10,85.44,85.93,85.44,85.79,87
20120901|2012-07-10 04:00,10,85.79,85.81,85.66,85.66,56
20120901|2012-07-10 04:30,10,85.74,86,85.74,86,48
20120901|2012-07-10 05:00,10,85.88,85.88,85.88,85.88,1
20120901|2012-07-10 05:30,10,86,86.17,86,86.17,7
20120901|2012-07-10 06:00,10,86.11,86.15,86.11,86.14,5
20120901|2012-07-10 06:30,10,86.21,86.3,86.11,86.22,15
20120901|2012-07-10 07:00,10,86.18,86.18,85.43,85.55,71
20120901|2012-07-10 07:30,10,85.45,86.01,85.45,85.96,20
20120901|2012-07-10 08:00,10,86.09,86.09,85.69,85.99,69
20120901|2012-07-10 08:30,10,85.98,86.06,85.52,85.52,63
20120901|2012-07-10 09:00,10,85.55,85.68,85.19,85.3,225
20120901|2012-07-10 09:30,10,85.38,85.45,85.04,85.32,86
20120901|2012-07-10 10:00,10,85.33,85.66,85.11,85.52,189
20120901|2012-07-10 10:30,10,85.55,85.61,85.39,85.6,24
20120901|2012-07-10 11:00,10,85.41,85.46,85.28,85.3,40
20120901|2012-07-10 11:30,10,85.4,85.72,85.36,85.66,20
20120901|2012-07-10 12:00,10,85.65,85.98,85.54,85.75,56
20120901|2012-07-10 12:30,10,85.74,85.75,85.44,85.59,89
20120901|2012-07-10 13:00,10,85.43,85.44,84.08,84.3,339
20120901|2012-07-10 13:30,10,84.31,84.32,84.1,84.23,18
20120901|2012-07-10 14:00,10,84.38,84.44,84.16,84.16,69
20120901|2012-07-10 14:30,10,84.24,84.42,84.22,84.42,62
20120901|2012-07-10 15:30,10,84.43,84.45,84.43,84.43,9
20120901|2012-07-10 19:00,11,84.57,84.57,84.57,84.57,1
20120901|2012-07-10 20:00,11,84.67,84.67,84.67,84.67,1
20120901|2012-07-10 20:30,11,84.6,84.63,84.6,84.6,31
20120901|2012-07-10 21:00,11,84.72,84.74,84.61,84.61,12
20120901|2012-07-10 21:30,11,84.78,84.78,84.77,84.77,4
20120901|2012-07-10 22:00,11,84.77,84.78,84.77,84.78,3
20120901|2012-07-10 23:30,11,84.92,84.92,84.92,84.92,1
20120901|2012-07-11 00:30,11,85.02,85.09,84.98,84.98,6
20120901|2012-07-11 01:00,11,85.03,85.03,84.86,84.86,3
20120901|2012-07-11 01:30,11,84.94,85.06,84.94,85.06,2
20120901|2012-07-11 02:00,11,85.12,85.22,85.12,85.17,55
20120901|2012-07-11 02:30,11,85.35,85.35,85.16,85.16,34
20120901|2012-07-11 03:00,11,85.15,85.16,85.07,85.07,22
20120901|2012-07-11 03:30,11,85.03,85.28,85.03,85.28,43
20120901|2012-07-11 04:00,11,85.31,85.31,85.18,85.27,4
20120901|2012-07-11 04:30,11,85.19,85.19,85.19,85.19,1
20120901|2012-07-11 05:00,11,85.09,85.09,84.97,85.05,5
20120901|2012-07-11 05:30,11,85.4,85.53,85.4,85.53,31
20120901|2012-07-11 06:00,11,85.67,85.67,85.49,85.49,6
20120901|2012-07-11 06:30,11,85.65,85.65,85.3,85.3,24
20120901|2012-07-11 07:00,11,85.36,85.36,85.3,85.31,3
20120901|2012-07-11 07:30,11,85.28,85.58,85.28,85.58,16
20120901|2012-07-11 08:00,11,85.59,85.78,85.48,85.61,51
20120901|2012-07-11 08:30,11,85.46,85.69,85.25,85.68,73
20120901|2012-07-11 09:00,11,85.78,86.1,85.75,85.75,135
20120901|2012-07-11 09:30,11,86,86.1,85.2,85.2,214
20120901|2012-07-11 10:00,11,85.16,85.6,85.07,85.47,69
20120901|2012-07-11 10:30,11,85.68,85.74,85.56,85.74,71
20120901|2012-07-11 11:00,11,85.75,86.7,85.75,86.7,374
20120901|2012-07-11 11:30,11,86.56,86.82,86.56,86.58,120
20120901|2012-07-11 12:00,11,86.56,86.56,86.22,86.52,56
20120901|2012-07-11 12:30,11,86.61,86.69,86.11,86.23,40
20120901|2012-07-11 13:00,11,86.02,86.32,85.42,86.26,372
20120901|2012-07-11 13:30,11,86.26,86.55,86.13,86.49,114
20120901|2012-07-11 14:00,11,86.5,86.58,86.35,86.38,47
20120901|2012-07-11 14:30,11,86.44,86.75,86.43,86.48,25
20120901|2012-07-11 15:00,11,86.47,86.53,86.45,86.45,7
20120901|2012-07-11 15:30,11,86.54,86.6,86.5,86.56,14
20120901|2012-07-11 19:30,12,86.27,86.27,86.27,86.27,1
20120901|2012-07-11 20:00,12,86.24,86.24,86.2,86.2,3
20120901|2012-07-11 20:30,12,86.13,86.13,86.02,86.02,10
20120901|2012-07-11 21:00,12,86.03,86.09,86.03,86.09,3
20120901|2012-07-11 21:30,12,86.09,86.11,86.09,86.11,2
20120901|2012-07-11 22:00,12,86.12,86.24,86.12,86.24,8
20120901|2012-07-11 22:30,12,86.28,86.28,86.28,86.28,1
20120901|2012-07-11 23:00,12,85.95,85.95,85.95,85.95,2
20120901|2012-07-11 23:30,12,85.87,85.97,85.84,85.97,4
20120901|2012-07-12 00:00,12,85.86,85.94,85.86,85.94,21
20120901|2012-07-12 00:30,12,85.96,85.97,85.96,85.97,4
20120901|2012-07-12 01:00,12,85.87,85.91,85.84,85.84,82
20120901|2012-07-12 01:30,12,85.82,85.82,85.74,85.74,17
20120901|2012-07-12 02:00,12,85.5,85.7,85.5,85.64,18
20120901|2012-07-12 02:30,12,85.56,85.59,85.42,85.5,55
20120901|2012-07-12 03:00,12,85.48,85.66,85.48,85.54,27
20120901|2012-07-12 03:30,12,85.54,85.54,85.3,85.35,54
20120901|2012-07-12 04:00,12,85.35,85.39,85.2,85.39,52
20120901|2012-07-12 04:30,12,85.35,85.53,85.35,85.53,3
20120901|2012-07-12 05:00,12,85.3,85.3,85.05,85.05,36
20120901|2012-07-12 05:30,12,85.01,85.1,84.88,85.1,25
20120901|2012-07-12 06:00,12,85.07,85.21,85.02,85.05,32
20120901|2012-07-12 06:30,12,85.01,85.01,84.88,84.97,75
20120901|2012-07-12 07:00,12,85.05,85.05,84.92,85.04,21
20120901|2012-07-12 07:30,12,85.06,85.18,84.9,85.16,106
20120901|2012-07-12 08:00,12,85.24,85.46,85,85.06,96
20120901|2012-07-12 08:30,12,85.08,85.1,84.74,85,207
20120901|2012-07-12 09:00,12,85.04,85.04,84.62,84.92,105
20120901|2012-07-12 09:30,12,84.91,85.04,84.65,85.04,38
20120901|2012-07-12 10:00,12,85.03,85.36,85.03,85.13,115
20120901|2012-07-12 10:30,12,85.23,85.57,85.11,85.53,206
20120901|2012-07-12 11:00,12,85.68,85.69,85.35,85.4,109
20120901|2012-07-12 11:30,12,85.52,85.61,85.41,85.41,58
20120901|2012-07-12 12:00,12,85.44,85.75,85.27,85.54,175
20120901|2012-07-12 12:30,12,85.56,86.46,85.56,86.18,571
20120901|2012-07-12 13:00,12,86.21,86.72,85.93,86.41,218
20120901|2012-07-12 13:30,12,86.42,86.42,86.23,86.25,19
20120901|2012-07-12 14:00,12,86.27,86.28,86.22,86.25,8
20120901|2012-07-12 14:30,12,86.28,86.39,86.13,86.13,31
20120901|2012-07-12 15:00,12,86.2,86.2,86.14,86.14,11
20120901|2012-07-12 15:30,12,86.11,86.11,86.11,86.11,1
20120901|2012-07-12 16:00,12,86.12,86.14,86.12,86.14,2
20120901|2012-07-12 19:00,13,86.01,86.01,86.01,86.01,2
20120901|2012-07-12 20:00,13,86.17,86.2,86.17,86.2,2
20120901|2012-07-12 20:30,13,86.06,86.3,86.06,86.3,6
20120901|2012-07-12 21:00,13,86.34,86.63,86.2,86.2,27
20120901|2012-07-12 21:30,13,86.19,86.19,86.19,86.19,1
20120901|2012-07-12 22:00,13,86.25,86.25,86.25,86.25,2
20120901|2012-07-12 23:30,13,86.41,86.41,86.41,86.41,1
20120901|2012-07-13 00:30,13,86.43,86.45,86.42,86.45,8
20120901|2012-07-13 01:00,13,86.51,86.63,86.51,86.63,4
20120901|2012-07-13 01:30,13,86.67,86.67,86.53,86.53,27
20120901|2012-07-13 02:00,13,86.51,86.64,86.48,86.64,42
20120901|2012-07-13 02:30,13,86.68,87.03,86.68,86.95,228
20120901|2012-07-13 03:00,13,86.94,87.02,86.76,86.76,74
20120901|2012-07-13 03:30,13,86.82,87.09,86.81,86.93,57
20120901|2012-07-13 04:00,13,86.99,87.14,86.98,87.11,50
20120901|2012-07-13 04:30,13,87.08,87.24,86.95,87.22,214
20120901|2012-07-13 05:00,13,87.22,87.24,87.09,87.16,76
20120901|2012-07-13 05:30,13,87.19,87.63,87.18,87.63,382
20120901|2012-07-13 06:00,13,87.54,87.54,87.21,87.21,63
20120901|2012-07-13 06:30,13,87.27,87.42,87.23,87.42,72
20120901|2012-07-13 07:00,13,87.39,87.41,87,87.12,122
20120901|2012-07-13 07:30,13,87.15,87.37,87.15,87.25,74
20120901|2012-07-13 08:00,13,87.14,87.15,86.45,86.68,359
20120901|2012-07-13 08:30,13,86.69,87.27,86.68,87.11,311
20120901|2012-07-13 09:00,13,87.21,87.3,87.12,87.2,213
20120901|2012-07-13 09:30,13,87.22,87.7,87.22,87.4,277
20120901|2012-07-13 10:00,13,87.34,87.36,87.07,87.15,171
20120901|2012-07-13 10:30,13,87.18,87.33,87.1,87.13,164
20120901|2012-07-13 11:00,13,87.23,87.37,87.19,87.31,44
20120901|2012-07-13 11:30,13,87.3,87.56,87.3,87.51,118
20120901|2012-07-13 12:00,13,87.5,87.84,87.48,87.6,221
20120901|2012-07-13 12:30,13,87.59,87.76,87.4,87.69,104
20120901|2012-07-13 13:00,13,87.7,87.99,87.27,87.55,406
20120901|2012-07-13 13:30,13,87.54,87.66,87.51,87.59,68
20120901|2012-07-13 14:00,13,87.73,87.73,87.68,87.69,25
20120901|2012-07-13 14:30,13,87.7,87.7,87.44,87.48,20
20120901|2012-07-13 15:00,13,87.47,87.52,87.45,87.52,8
20120901|2012-07-13 15:30,13,87.42,87.42,87.42,87.42,1
20120901|2012-07-15 17:00,15,87.69,87.69,87.69,87.69,1
20120901|2012-07-15 17:30,15,87.69,87.73,87.69,87.73,2
20120901|2012-07-15 18:00,15,87.64,87.71,87.61,87.61,51
20120901|2012-07-15 18:30,15,87.5,87.5,87.5,87.5,1
20120901|2012-07-15 19:00,16,87.41,87.41,87.34,87.34,2
20120901|2012-07-15 19:30,16,87.23,87.23,87.23,87.23,1
20120901|2012-07-15 20:00,16,87.11,87.11,87.11,87.11,2
20120901|2012-07-15 20:30,16,87.1,87.1,87.1,87.1,1
20120901|2012-07-15 21:00,16,87.11,87.11,87,87,3
20120901|2012-07-15 21:30,16,87.08,87.08,87.08,87.08,3
20120901|2012-07-15 22:30,16,87.28,87.35,87.28,87.29,35
20120901|2012-07-15 23:00,16,87.24,87.3,87.24,87.28,7
20120901|2012-07-16 00:00,16,87.2,87.25,87.12,87.12,43
20120901|2012-07-16 00:30,16,87.12,87.15,87.1,87.15,21
20120901|2012-07-16 01:30,16,87.22,87.22,87.22,87.22,5
20120901|2012-07-16 02:00,16,87.22,87.22,86.97,87.17,119
20120901|2012-07-16 02:30,16,87,87.06,86.86,87.06,45
20120901|2012-07-16 03:00,16,87.08,87.21,87.02,87.06,35
20120901|2012-07-16 03:30,16,87.09,87.34,87.08,87.17,152
20120901|2012-07-16 04:00,16,87.1,87.27,87.07,87.07,14
20120901|2012-07-16 04:30,16,87.04,87.11,87.04,87.07,18
20120901|2012-07-16 05:00,16,87.09,87.22,87.04,87.14,62
20120901|2012-07-16 05:30,16,87.13,87.15,87.01,87.02,58
20120901|2012-07-16 06:00,16,87.01,87.21,87.01,87.21,36
20120901|2012-07-16 06:30,16,87.18,87.18,87.06,87.08,27
20120901|2012-07-16 07:00,16,87,87.05,86.84,86.92,88
20120901|2012-07-16 07:30,16,86.92,87.3,86.85,87.28,151
20120901|2012-07-16 08:00,16,87.37,87.83,87.36,87.81,738
20120901|2012-07-16 08:30,16,87.8,87.81,87.41,87.47,291
20120901|2012-07-16 09:00,16,87.46,87.64,87.24,87.59,260
20120901|2012-07-16 09:30,16,87.58,87.82,87.54,87.65,348
20120901|2012-07-16 10:00,16,87.63,87.92,87.47,87.87,613
20120901|2012-07-16 10:30,16,87.86,88.22,87.7,88.19,655
20120901|2012-07-16 11:00,16,88.13,88.18,87.96,88.05,346
20120901|2012-07-16 11:30,16,88.1,88.2,87.83,87.89,234
20120901|2012-07-16 12:00,16,87.85,88.05,87.66,87.99,479
20120901|2012-07-16 12:30,16,88.05,88.29,87.94,88.16,434
20120901|2012-07-16 13:00,16,88.23,88.87,88.2,88.8,920
20120901|2012-07-16 13:30,16,88.8,88.81,88.71,88.72,185
20120901|2012-07-16 14:00,16,88.67,88.79,88.64,88.64,77
20120901|2012-07-16 14:30,16,88.63,88.7,88.5,88.7,62
20120901|2012-07-16 15:00,16,88.69,88.75,88.64,88.64,37
20120901|2012-07-16 15:30,16,88.66,88.66,88.54,88.55,13
20120901|2012-07-16 16:00,16,88.57,88.57,88.57,88.57,1
20120901|2012-07-16 19:00,17,88.49,88.6,88.47,88.6,11
20120901|2012-07-16 19:30,17,88.61,88.62,88.6,88.62,5
20120901|2012-07-16 20:00,17,88.67,88.98,88.55,88.98,20
20120901|2012-07-16 20:30,17,89.03,89.08,88.92,89.07,10
20120901|2012-07-16 21:00,17,89.11,89.14,88.97,89.07,14
20120901|2012-07-16 21:30,17,89.02,89.02,88.96,88.96,6
20120901|2012-07-16 22:00,17,88.91,88.91,88.9,88.9,2
20120901|2012-07-16 22:30,17,88.95,89.05,88.95,89.05,8
20120901|2012-07-16 23:00,17,89,89,88.97,88.98,3
20120901|2012-07-16 23:30,17,88.94,88.94,88.87,88.87,7
20120901|2012-07-17 00:00,17,88.85,88.85,88.75,88.75,9
20120901|2012-07-17 00:30,17,88.71,88.71,88.54,88.54,13
20120901|2012-07-17 01:00,17,88.5,88.56,88.45,88.56,31
20120901|2012-07-17 01:30,17,88.5,88.69,88.5,88.67,55
20120901|2012-07-17 02:00,17,88.58,88.75,88.56,88.74,60
20120901|2012-07-17 02:30,17,88.75,88.92,88.69,88.69,149
20120901|2012-07-17 03:00,17,88.79,88.96,88.79,88.9,91
20120901|2012-07-17 03:30,17,88.91,89,88.9,88.95,67
20120901|2012-07-17 04:00,17,88.85,89.02,88.8,88.93,102
20120901|2012-07-17 04:30,17,88.91,88.94,88.87,88.91,53
20120901|2012-07-17 05:00,17,88.96,89.08,88.83,89.08,112
20120901|2012-07-17 05:30,17,89.06,89.06,88.84,88.84,48
20120901|2012-07-17 06:00,17,88.91,89.05,88.84,89.05,35
20120901|2012-07-17 06:30,17,89.04,89.29,89.04,89.2,183
20120901|2012-07-17 07:00,17,89.08,89.2,88.98,89.03,211
20120901|2012-07-17 07:30,17,89.07,89.58,89.02,89.58,420
20120901|2012-07-17 08:00,17,89.55,89.65,89.33,89.44,277
20120901|2012-07-17 08:30,17,89.41,89.52,89.06,89.31,394
20120901|2012-07-17 09:00,17,89.22,89.22,88.64,88.71,1145
20120901|2012-07-17 09:30,17,88.7,88.7,87.78,88.19,1780
20120901|2012-07-17 10:00,17,88.16,88.67,88.11,88.44,651
20120901|2012-07-17 10:30,17,88.45,88.77,88.29,88.7,590
20120901|2012-07-17 11:00,17,88.78,89.02,88.56,88.9,393
20120901|2012-07-17 11:30,17,88.89,89.2,88.89,88.97,600
20120901|2012-07-17 12:00,17,88.98,89.55,88.86,89.54,491
20120901|2012-07-17 12:30,17,89.56,89.8,89.3,89.36,526
20120901|2012-07-17 13:00,17,89.35,89.68,89.28,89.43,951
20120901|2012-07-17 13:30,17,89.37,89.4,89.2,89.39,424
20120901|2012-07-17 14:00,17,89.43,89.47,89.26,89.26,61
20120901|2012-07-17 14:30,17,89.31,89.34,89.28,89.31,35
20120901|2012-07-17 15:00,17,89.4,89.48,89.38,89.41,63
20120901|2012-07-17 15:30,17,89.44,89.52,89.36,89.52,75
20120901|2012-07-17 16:00,17,89.42,89.42,89.41,89.41,14
20120901|2012-07-17 16:30,17,89.45,89.45,89.41,89.41,2
20120901|2012-07-17 19:00,18,89.36,89.36,89.3,89.33,9
20120901|2012-07-17 19:30,18,89.24,89.24,89.18,89.24,19
20120901|2012-07-17 20:00,18,89.25,89.28,89.16,89.19,17
20120901|2012-07-17 20:30,18,89.27,89.27,89.25,89.26,4
20120901|2012-07-17 21:00,18,89.3,89.31,89.18,89.18,21
20120901|2012-07-17 21:30,18,89.31,89.31,89.08,89.12,23
20120901|2012-07-17 22:00,18,89.09,89.2,89.07,89.07,12
20120901|2012-07-17 22:30,18,89.04,89.06,89.04,89.06,3
20120901|2012-07-17 23:00,18,89.06,89.11,89.05,89.11,10
20120901|2012-07-17 23:30,18,89.07,89.09,89.02,89.07,7
20120901|2012-07-18 00:00,18,89.07,89.07,88.93,88.95,9
20120901|2012-07-18 00:30,18,88.98,88.98,88.94,88.94,2
20120901|2012-07-18 01:00,18,88.99,89.2,88.99,89.2,34
20120901|2012-07-18 01:30,18,89.23,89.36,89.16,89.33,38
20120901|2012-07-18 02:00,18,89.38,89.47,89.24,89.24,40
20120901|2012-07-18 02:30,18,89.34,89.39,89.25,89.25,31
20120901|2012-07-18 03:00,18,89.22,89.39,89.2,89.36,28
20120901|2012-07-18 03:30,18,89.33,89.57,89.32,89.46,111
20120901|2012-07-18 04:00,18,89.42,89.42,89.08,89.19,123
20120901|2012-07-18 04:30,18,89.23,89.23,89.07,89.19,62
20120901|2012-07-18 05:00,18,89.12,89.2,89.05,89.13,86
20120901|2012-07-18 05:30,18,89.16,89.24,89.12,89.14,42
20120901|2012-07-18 06:00,18,89.11,89.32,88.99,89.31,150
20120901|2012-07-18 06:30,18,89.34,89.43,89.21,89.36,39
20120901|2012-07-18 07:00,18,89.36,89.49,89.22,89.45,148
20120901|2012-07-18 07:30,18,89.4,89.45,89.09,89.12,310
20120901|2012-07-18 08:00,18,89.18,89.64,89.17,89.52,473
20120901|2012-07-18 08:30,18,89.59,89.87,89.43,89.53,884
20120901|2012-07-18 09:00,18,89.58,89.8,89.48,89.77,366
20120901|2012-07-18 09:30,18,89.8,90.36,89.36,90.25,2122
20120901|2012-07-18 10:00,18,90.26,90.31,89.84,89.94,1244
20120901|2012-07-18 10:30,18,89.97,90.21,89.57,89.74,854
20120901|2012-07-18 11:00,18,89.75,90.06,89.75,89.91,366
20120901|2012-07-18 11:30,18,89.96,90.15,89.87,89.97,367
20120901|2012-07-18 12:00,18,90,90.12,89.77,90.01,238
20120901|2012-07-18 12:30,18,90,90.19,89.88,90.03,459
20120901|2012-07-18 13:00,18,90.07,90.27,90.02,90.16,686
20120901|2012-07-18 13:30,18,90.13,90.18,89.95,90.03,150
20120901|2012-07-18 14:00,18,90.05,90.16,89.99,90.11,102
20120901|2012-07-18 14:30,18,90.12,90.2,90.08,90.18,50
20120901|2012-07-18 15:00,18,90.2,90.22,90.17,90.22,14
20120901|2012-07-18 15:30,18,90.21,90.28,90.18,90.25,81
20120901|2012-07-18 16:00,18,90.28,90.29,90.24,90.24,10
20120901|2012-07-18 19:00,19,90.21,90.25,90.21,90.23,33
20120901|2012-07-18 19:30,19,90.23,90.24,90.22,90.22,7
20120901|2012-07-18 20:00,19,90.22,90.25,90.17,90.17,3
20120901|2012-07-18 20:30,19,90.23,90.34,90.2,90.34,10
20120901|2012-07-18 21:00,19,90.33,90.4,90.33,90.4,12
20120901|2012-07-18 21:30,19,90.43,90.57,90.43,90.49,20
20120901|2012-07-18 22:00,19,90.57,90.58,90.52,90.54,10
20120901|2012-07-18 22:30,19,90.6,90.66,90.6,90.65,23
20120901|2012-07-18 23:00,19,90.66,90.69,90.62,90.64,33
20120901|2012-07-18 23:30,19,90.61,90.77,90.61,90.77,23
20120901|2012-07-19 00:00,19,90.74,90.78,90.7,90.75,11
20120901|2012-07-19 00:30,19,90.71,90.86,90.68,90.86,116
20120901|2012-07-19 01:00,19,90.86,91,90.86,90.98,112
20120901|2012-07-19 01:30,19,90.93,90.97,90.76,90.87,85
20120901|2012-07-19 02:00,19,90.85,91.13,90.8,90.95,188
20120901|2012-07-19 02:30,19,90.92,91,90.78,90.83,234
20120901|2012-07-19 03:00,19,90.85,90.98,90.82,90.95,130
20120901|2012-07-19 03:30,19,90.88,90.92,90.72,90.88,248
20120901|2012-07-19 04:00,19,90.86,90.94,90.8,90.94,100
20120901|2012-07-19 04:30,19,90.95,91.16,90.92,91.08,372
20120901|2012-07-19 05:00,19,91.05,91.26,91.03,91.19,180
20120901|2012-07-19 05:30,19,91.18,91.36,91.17,91.27,409
20120901|2012-07-19 06:00,19,91.25,91.43,91.19,91.32,248
20120901|2012-07-19 06:30,19,91.32,91.58,91.32,91.38,607
20120901|2012-07-19 07:00,19,91.35,91.58,91.34,91.47,288
20120901|2012-07-19 07:30,19,91.47,91.51,91.02,91.07,1194
20120901|2012-07-19 08:00,19,91.08,91.84,91.07,91.66,1605
20120901|2012-07-19 08:30,19,91.66,92.1,91.57,92.01,1154
20120901|2012-07-19 09:00,19,91.93,92.01,91.6,91.94,1239
20120901|2012-07-19 09:30,19,91.96,92.18,91.78,92.07,1355
20120901|2012-07-19 10:00,19,92.09,92.3,91.97,92.21,1153
20120901|2012-07-19 10:30,19,92.3,92.79,92.21,92.71,1753
20120901|2012-07-19 11:00,19,92.7,93.23,92.57,92.98,1769
20120901|2012-07-19 11:30,19,93,93.05,92.7,92.83,982
20120901|2012-07-19 12:00,19,92.82,93.25,92.82,93.02,1011
20120901|2012-07-19 12:30,19,93.02,93.02,92.52,92.71,1019
20120901|2012-07-19 13:00,19,92.76,93.08,92.62,93.08,1654
20120901|2012-07-19 13:30,19,93.07,93.08,92.86,92.88,428
20120901|2012-07-19 14:00,19,92.85,92.87,92.57,92.84,545
20120901|2012-07-19 14:30,19,92.85,92.86,92.68,92.71,87
20120901|2012-07-19 15:00,19,92.68,92.7,92.43,92.46,278
20120901|2012-07-19 15:30,19,92.46,92.55,92.46,92.55,77
20120901|2012-07-19 16:00,19,92.57,92.68,92.54,92.68,17
20120901|2012-07-19 16:30,19,92.63,92.63,92.6,92.6,25
20120901|2012-07-19 19:00,20,92.47,92.47,92.22,92.33,19
20120901|2012-07-19 19:30,20,92.29,92.31,92.27,92.31,10
20120901|2012-07-19 20:00,20,92.44,92.49,92.41,92.49,20
20120901|2012-07-19 20:30,20,92.39,92.54,92.32,92.54,11
20120901|2012-07-19 21:00,20,92.53,92.61,92.5,92.54,34
20120901|2012-07-19 21:30,20,92.54,92.58,92.44,92.58,31
20120901|2012-07-19 22:00,20,92.58,92.58,92.37,92.42,17
20120901|2012-07-19 22:30,20,92.43,92.45,92.43,92.45,2
20120901|2012-07-19 23:00,20,92.43,92.55,92.43,92.55,10
20120901|2012-07-19 23:30,20,92.51,92.51,92.39,92.4,20
20120901|2012-07-20 00:00,20,92.4,92.46,92.22,92.22,24
20120901|2012-07-20 00:30,20,92.2,92.36,92.17,92.28,185
20120901|2012-07-20 01:00,20,92.24,92.29,92.17,92.24,101
20120901|2012-07-20 01:30,20,92.32,92.44,92.28,92.4,17
20120901|2012-07-20 02:00,20,92.4,92.58,92.37,92.45,117
20120901|2012-07-20 02:30,20,92.46,92.49,92.35,92.45,117
20120901|2012-07-20 03:00,20,92.41,92.43,92.25,92.26,157
20120901|2012-07-20 03:30,20,92.26,92.29,92.11,92.27,276
20120901|2012-07-20 04:00,20,92.23,92.24,91.97,92.03,240
20120901|2012-07-20 04:30,20,92.09,92.11,91.9,91.9,193
20120901|2012-07-20 05:00,20,91.89,91.9,91.62,91.75,408
20120901|2012-07-20 05:30,20,91.74,91.87,91.66,91.82,151
20120901|2012-07-20 06:00,20,91.82,91.85,91.67,91.7,54
20120901|2012-07-20 06:30,20,91.72,91.83,91.56,91.67,472
20120901|2012-07-20 07:00,20,91.72,91.72,91.14,91.16,1096
20120901|2012-07-20 07:30,20,91.15,91.34,90.93,91.3,1144
20120901|2012-07-20 08:00,20,91.32,91.78,91.29,91.43,1064
20120901|2012-07-20 08:30,20,91.44,91.66,91.14,91.34,1084
20120901|2012-07-20 09:00,20,91.35,91.71,91.28,91.68,590
20120901|2012-07-20 09:30,20,91.67,91.7,91.27,91.61,649
20120901|2012-07-20 10:00,20,91.63,91.68,91.48,91.51,489
20120901|2012-07-20 10:30,20,91.53,91.61,91.23,91.27,599
20120901|2012-07-20 11:00,20,91.23,91.31,91,91,1245
20120901|2012-07-20 11:30,20,90.99,91.53,90.91,91.45,516
20120901|2012-07-20 12:00,20,91.44,91.57,91.29,91.43,405
20120901|2012-07-20 12:30,20,91.4,92.17,91.4,91.75,1409
20120901|2012-07-20 13:00,20,91.73,91.94,91.46,91.89,2129
20120901|2012-07-20 13:30,20,91.85,91.88,91.76,91.86,332
20120901|2012-07-20 14:00,20,91.84,91.84,91.72,91.72,137
20120901|2012-07-20 14:30,20,91.72,91.72,91.57,91.58,273
20120901|2012-07-20 15:00,20,91.6,91.6,91.45,91.45,36
20120901|2012-07-20 15:30,20,91.47,91.6,91.47,91.57,28
20120901|2012-07-20 16:00,20,91.64,91.72,91.64,91.72,17
20120901|2012-07-22 17:00,22,91.41,91.62,91.29,91.4,51
20120901|2012-07-22 17:30,22,91.39,91.39,91.22,91.29,12
20120901|2012-07-22 18:00,22,91.24,91.24,91.22,91.22,4
20120901|2012-07-22 18:30,22,91.22,91.24,91.22,91.24,2
20120901|2012-07-22 19:00,23,91.25,91.29,91.19,91.29,5
20120901|2012-07-22 19:30,23,91.22,91.31,91.2,91.26,83
20120901|2012-07-22 20:00,23,91.28,91.28,91.09,91.18,46
20120901|2012-07-22 20:30,23,91.22,91.22,91.22,91.22,2
20120901|2012-07-22 21:00,23,91.12,91.14,90.76,90.77,123
20120901|2012-07-22 21:30,23,90.78,90.78,90.48,90.55,97
20120901|2012-07-22 22:00,23,90.54,90.58,90.5,90.51,31
20120901|2012-07-22 22:30,23,90.52,90.53,90.3,90.3,29
20120901|2012-07-22 23:00,23,90.35,90.39,90.32,90.39,24
20120901|2012-07-22 23:30,23,90.34,90.35,90.28,90.33,22
20120901|2012-07-23 00:00,23,90.34,90.36,90.26,90.35,71
20120901|2012-07-23 00:30,23,90.34,90.37,90.21,90.23,39
20120901|2012-07-23 01:00,23,90.16,90.17,89.79,89.82,252
20120901|2012-07-23 01:30,23,89.88,89.94,89.78,89.84,180
20120901|2012-07-23 02:00,23,89.81,90,89.6,89.64,646
20120901|2012-07-23 02:30,23,89.58,89.64,89.35,89.47,616
20120901|2012-07-23 03:00,23,89.45,89.58,88.41,88.5,1523
20120901|2012-07-23 03:30,23,88.47,88.87,88.45,88.83,437
20120901|2012-07-23 04:00,23,88.79,88.87,88.65,88.75,286
20120901|2012-07-23 04:30,23,88.71,89.03,88.71,88.95,288
20120901|2012-07-23 05:00,23,88.95,89.42,88.92,89.08,1003
20120901|2012-07-23 05:30,23,89.06,89.28,89.01,89.28,111
20120901|2012-07-23 06:00,23,89.21,89.34,89.01,89.1,199
20120901|2012-07-23 06:30,23,89.07,89.25,88.95,88.97,518
20120901|2012-07-23 07:00,23,88.98,89.05,88.49,88.61,1102
20120901|2012-07-23 07:30,23,88.57,88.62,88.02,88.3,2108
20120901|2012-07-23 08:00,23,88.32,88.53,88.15,88.41,1672
20120901|2012-07-23 08:30,23,88.41,88.49,87.95,88.32,2176
20120901|2012-07-23 09:00,23,88.29,88.73,88.26,88.67,1197
20120901|2012-07-23 09:30,23,88.61,89.06,88.61,88.93,1606
20120901|2012-07-23 10:00,23,88.94,89.32,88.83,88.99,2462
20120901|2012-07-23 10:30,23,88.99,89.2,88.87,89.09,739
20120901|2012-07-23 11:00,23,89.1,89.17,88.84,89.11,567
20120901|2012-07-23 11:30,23,89.08,89.72,88.99,89.59,1711
20120901|2012-07-23 12:00,23,89.57,89.78,89.28,89.65,697
20120901|2012-07-23 12:30,23,89.7,89.77,89.12,89.24,1048
20120901|2012-07-23 13:00,23,89.22,89.38,87.98,88.04,3522
20120901|2012-07-23 13:30,23,88.04,88.32,88.04,88.08,1301
20120901|2012-07-23 14:00,23,88.05,88.45,87.92,88.37,963
20120901|2012-07-23 14:30,23,88.41,88.48,88.24,88.38,406
20120901|2012-07-23 15:00,23,88.35,88.35,88.01,88.15,135
20120901|2012-07-23 15:30,23,88.17,88.26,88.08,88.14,60
20120901|2012-07-23 16:00,23,88.12,88.13,87.94,88.04,73
20120901|2012-07-23 19:00,24,88.02,88.13,87.81,88.04,194
20120901|2012-07-23 19:30,24,88.11,88.11,87.79,87.84,12
20120901|2012-07-23 20:00,24,87.89,87.95,87.87,87.9,9
20120901|2012-07-23 20:30,24,88.01,88.05,87.97,88.02,49
20120901|2012-07-23 21:00,24,87.9,87.9,87.83,87.89,3
20120901|2012-07-23 21:30,24,87.84,88.2,87.84,88.15,130
20120901|2012-07-23 22:00,24,88.13,88.18,88.06,88.09,34
20120901|2012-07-23 22:30,24,88.07,88.48,88.07,88.46,74
20120901|2012-07-23 23:00,24,88.49,88.69,88.43,88.64,80
20120901|2012-07-23 23:30,24,88.67,88.88,88.67,88.88,46
20120901|2012-07-24 00:00,24,88.89,88.89,88.65,88.65,19
20120901|2012-07-24 00:30,24,88.67,88.87,88.66,88.87,59
20120901|2012-07-24 01:00,24,88.79,88.83,88.49,88.51,125
20120901|2012-07-24 01:30,24,88.47,88.81,88.47,88.64,149
20120901|2012-07-24 02:00,24,88.63,88.94,88.55,88.62,317
20120901|2012-07-24 02:30,24,88.62,88.75,88.17,88.21,618
20120901|2012-07-24 03:00,24,88.27,88.65,88.27,88.65,395
20120901|2012-07-24 03:30,24,88.66,88.67,88.41,88.59,90
20120901|2012-07-24 04:00,24,88.62,88.69,88.5,88.53,148
20120901|2012-07-24 04:30,24,88.53,88.6,88.39,88.43,71
20120901|2012-07-24 05:00,24,88.48,88.48,88.07,88.17,256
20120901|2012-07-24 05:30,24,88.19,88.21,87.87,88,685
20120901|2012-07-24 06:00,24,88,88.1,87.95,87.99,187
20120901|2012-07-24 06:30,24,88.01,88.06,87.8,87.98,200
20120901|2012-07-24 07:00,24,87.98,88.11,87.88,88.02,638
20120901|2012-07-24 07:30,24,88.05,88.07,87.44,87.68,1672
20120901|2012-07-24 08:00,24,87.69,88.64,87.67,88.63,1966
20120901|2012-07-24 08:30,24,88.61,88.88,88.47,88.6,2218
20120901|2012-07-24 09:00,24,88.59,88.76,88.09,88.38,1814
20120901|2012-07-24 09:30,24,88.38,88.7,88.36,88.53,1055
20120901|2012-07-24 10:00,24,88.53,88.84,88.25,88.65,1602
20120901|2012-07-24 10:30,24,88.65,88.98,88.35,88.65,2394
20120901|2012-07-24 11:00,24,88.62,88.63,87.94,88.18,1994
20120901|2012-07-24 11:30,24,88.2,88.39,88.19,88.36,669
20120901|2012-07-24 12:00,24,88.36,88.72,88.18,88.25,1199
20120901|2012-07-24 12:30,24,88.24,88.6,88.11,88.52,537
20120901|2012-07-24 13:00,24,88.47,89.09,88.29,88.52,2507
20120901|2012-07-24 13:30,24,88.52,88.78,88.39,88.69,670
20120901|2012-07-24 14:00,24,88.61,88.73,88.48,88.67,151
20120901|2012-07-24 14:30,24,88.72,88.83,88.5,88.73,139
20120901|2012-07-24 15:00,24,88.75,88.79,88.63,88.7,36
20120901|2012-07-24 15:30,24,88.58,88.58,88.16,88.18,231
20120901|2012-07-24 16:00,24,88.2,88.3,88.01,88.01,20
20120901|2012-07-24 16:30,24,88.16,88.16,88.09,88.09,7
20120901|2012-07-24 19:00,25,88.05,88.15,87.97,88.09,23
20120901|2012-07-24 19:30,25,88.03,88.03,87.89,87.93,32
20120901|2012-07-24 20:00,25,87.91,88.03,87.87,88.02,65
20120901|2012-07-24 20:30,25,87.99,88.33,87.98,88.3,199
20120901|2012-07-24 21:00,25,88.24,88.42,88.24,88.4,16
20120901|2012-07-24 21:30,25,88.37,88.42,88.37,88.39,4
20120901|2012-07-24 22:00,25,88.42,88.42,88.3,88.32,5
20120901|2012-07-24 22:30,25,88.43,88.43,88.35,88.35,18
20120901|2012-07-24 23:00,25,88.35,88.37,88.35,88.37,2
20120901|2012-07-24 23:30,25,88.34,88.34,88.25,88.34,8
20120901|2012-07-25 00:00,25,88.26,88.26,88.08,88.18,54
20120901|2012-07-25 00:30,25,88.09,88.09,88.07,88.07,13
20120901|2012-07-25 01:00,25,88.08,88.15,87.91,87.96,326
20120901|2012-07-25 01:30,25,87.93,87.94,87.79,87.83,77
20120901|2012-07-25 02:00,25,87.83,88.42,87.83,88.17,462
20120901|2012-07-25 02:30,25,88.17,88.28,88.05,88.13,97
20120901|2012-07-25 03:00,25,88.17,88.63,88.1,88.48,407
20120901|2012-07-25 03:30,25,88.44,88.57,88.39,88.5,154
20120901|2012-07-25 04:00,25,88.44,88.58,88.44,88.53,67
20120901|2012-07-25 04:30,25,88.51,88.8,88.51,88.67,283
20120901|2012-07-25 05:00,25,88.71,88.72,88.51,88.58,108
20120901|2012-07-25 05:30,25,88.6,88.84,88.6,88.7,202
20120901|2012-07-25 06:00,25,88.68,88.83,88.59,88.67,85
20120901|2012-07-25 06:30,25,88.7,88.83,88.64,88.68,152
20120901|2012-07-25 07:00,25,88.68,88.88,88.52,88.86,368
20120901|2012-07-25 07:30,25,88.86,89.15,88.77,88.94,635
20120901|2012-07-25 08:00,25,88.98,89.12,88.59,88.61,905
20120901|2012-07-25 08:30,25,88.6,88.79,88.34,88.55,1329
20120901|2012-07-25 09:00,25,88.5,88.55,88.28,88.5,860
20120901|2012-07-25 09:30,25,88.43,88.43,86.87,87.02,5591
20120901|2012-07-25 10:00,25,87.02,87.42,86.86,87.33,1905
20120901|2012-07-25 10:30,25,87.33,87.49,86.95,87.14,1198
20120901|2012-07-25 11:00,25,87.12,87.36,87.03,87.03,691
20120901|2012-07-25 11:30,25,87.09,87.69,87.09,87.69,971
20120901|2012-07-25 12:00,25,87.71,88.11,87.7,87.86,1768
20120901|2012-07-25 12:30,25,87.84,88.36,87.81,88.11,1103
20120901|2012-07-25 13:00,25,88.12,89.07,88.03,89.01,2875
20120901|2012-07-25 13:30,25,89.02,89.35,88.99,89.11,902
20120901|2012-07-25 14:00,25,89.09,89.1,88.81,88.89,221
20120901|2012-07-25 14:30,25,88.9,88.97,88.78,88.89,132
20120901|2012-07-25 15:00,25,88.91,89.02,88.9,88.98,38
20120901|2012-07-25 15:30,25,88.96,88.99,88.96,88.99,3
20120901|2012-07-25 16:00,25,88.95,89.08,88.94,88.94,6
20120901|2012-07-25 16:30,25,89.09,89.4,89.09,89.13,75
20120901|2012-07-25 19:00,26,88.78,88.79,88.66,88.66,34
20120901|2012-07-25 19:30,26,88.64,88.84,88.64,88.84,30
20120901|2012-07-25 20:00,26,88.79,88.99,88.79,88.83,37
20120901|2012-07-25 20:30,26,88.84,88.87,88.62,88.76,41
20120901|2012-07-25 21:00,26,88.85,88.9,88.75,88.75,18
20120901|2012-07-25 21:30,26,88.8,88.8,88.73,88.73,3
20120901|2012-07-25 22:00,26,88.73,88.75,88.69,88.69,3
20120901|2012-07-25 22:30,26,88.65,88.72,88.54,88.57,16
20120901|2012-07-25 23:00,26,88.55,88.6,88.5,88.5,7
20120901|2012-07-25 23:30,26,88.41,88.55,88.4,88.5,17
20120901|2012-07-26 00:00,26,88.44,88.62,88.43,88.61,11
20120901|2012-07-26 00:30,26,88.56,88.56,88.43,88.45,9
20120901|2012-07-26 01:00,26,88.5,88.75,88.5,88.75,44
20120901|2012-07-26 01:30,26,88.73,88.73,88.54,88.69,72
20120901|2012-07-26 02:00,26,88.66,88.66,88.35,88.56,220
20120901|2012-07-26 02:30,26,88.47,88.75,88.43,88.61,218
20120901|2012-07-26 03:00,26,88.7,88.7,88.36,88.45,121
20120901|2012-07-26 03:30,26,88.47,88.54,88.19,88.23,222
20120901|2012-07-26 04:00,26,88.2,88.24,88.07,88.21,166
20120901|2012-07-26 04:30,26,88.26,88.29,88.12,88.13,93
20120901|2012-07-26 05:00,26,88.11,88.92,88.07,88.88,334
20120901|2012-07-26 05:30,26,88.82,89.27,88.82,89.23,468
20120901|2012-07-26 06:00,26,89.26,90.15,89.26,89.76,1251
20120901|2012-07-26 06:30,26,89.7,89.88,89.62,89.71,427
20120901|2012-07-26 07:00,26,89.68,89.7,89.38,89.67,445
20120901|2012-07-26 07:30,26,89.7,90.44,89.69,90.32,2177
20120901|2012-07-26 08:00,26,90.35,90.47,89.85,90.07,1099
20120901|2012-07-26 08:30,26,90.05,90.33,89.89,90.01,807
20120901|2012-07-26 09:00,26,89.99,90.36,89.85,90.01,1093
20120901|2012-07-26 09:30,26,90.08,90.17,89.65,89.84,982
20120901|2012-07-26 10:00,26,89.78,89.9,89.26,89.49,1452
20120901|2012-07-26 10:30,26,89.52,89.73,89.38,89.39,915
20120901|2012-07-26 11:00,26,89.4,89.49,89.05,89.27,1115
20120901|2012-07-26 11:30,26,89.24,89.5,89.09,89.17,773
20120901|2012-07-26 12:00,26,89.17,89.55,89.17,89.55,361
20120901|2012-07-26 12:30,26,89.56,89.75,89.2,89.28,1016
20120901|2012-07-26 13:00,26,89.25,89.64,89.12,89.4,1695
20120901|2012-07-26 13:30,26,89.38,89.57,89.34,89.49,419
20120901|2012-07-26 14:00,26,89.47,89.55,89.41,89.52,123
20120901|2012-07-26 14:30,26,89.5,89.6,89.4,89.4,84
20120901|2012-07-26 15:00,26,89.44,89.44,89.39,89.43,51
20120901|2012-07-26 15:30,26,89.47,89.51,89.42,89.48,42
20120901|2012-07-26 16:00,26,89.49,89.52,89.22,89.22,116
20120901|2012-07-26 16:30,26,89.22,89.36,89.11,89.36,8
20120901|2012-07-26 19:00,27,89.18,89.29,89.18,89.23,14
20120901|2012-07-26 19:30,27,89.23,89.23,89.23,89.23,2
20120901|2012-07-26 20:00,27,89.23,89.3,89.23,89.29,27
20120901|2012-07-26 20:30,27,89.32,89.5,89.3,89.46,41
20120901|2012-07-26 21:00,27,89.41,89.58,89.41,89.56,14
20120901|2012-07-26 21:30,27,89.54,89.65,89.54,89.64,31
20120901|2012-07-26 22:00,27,89.6,89.69,89.54,89.63,66
20120901|2012-07-26 22:30,27,89.65,89.68,89.55,89.55,11
20120901|2012-07-26 23:00,27,89.6,89.65,89.57,89.59,9
20120901|2012-07-26 23:30,27,89.61,89.72,89.54,89.68,115
20120901|2012-07-27 00:00,27,89.67,89.79,89.66,89.78,60
20120901|2012-07-27 00:30,27,89.77,89.89,89.76,89.89,38
20120901|2012-07-27 01:00,27,89.9,90.03,89.83,89.95,112
20120901|2012-07-27 01:30,27,90.02,90.23,89.99,90.14,474
20120901|2012-07-27 02:00,27,90.11,90.13,89.91,89.93,191
20120901|2012-07-27 02:30,27,89.88,89.98,89.72,89.72,271
20120901|2012-07-27 03:00,27,89.7,89.79,89.49,89.53,379
20120901|2012-07-27 03:30,27,89.52,89.75,89.4,89.44,222
20120901|2012-07-27 04:00,27,89.46,89.58,89.34,89.42,224
20120901|2012-07-27 04:30,27,89.46,89.91,89.46,89.71,208
20120901|2012-07-27 05:00,27,89.61,89.63,89.46,89.57,69
20120901|2012-07-27 05:30,27,89.55,89.81,89.48,89.79,55
20120901|2012-07-27 06:00,27,89.84,89.89,89.68,89.7,73
20120901|2012-07-27 06:30,27,89.67,89.75,89.51,89.6,105
20120901|2012-07-27 07:00,27,89.66,89.96,89.66,89.87,360
20120901|2012-07-27 07:30,27,89.94,90.08,89.3,89.61,1008
20120901|2012-07-27 08:00,27,89.61,89.85,89.39,89.67,1287
20120901|2012-07-27 08:30,27,89.68,89.78,89.33,89.63,779
20120901|2012-07-27 09:00,27,89.65,90.16,89.55,89.88,1158
20120901|2012-07-27 09:30,27,89.9,90.13,89.81,89.98,756
20120901|2012-07-27 10:00,27,90.02,90.19,89.89,89.95,1119
20120901|2012-07-27 10:30,27,89.94,90.09,89.8,89.99,1054
20120901|2012-07-27 11:00,27,89.95,90.15,89.84,90.08,580
20120901|2012-07-27 11:30,27,90.06,90.09,89.88,90,300
20120901|2012-07-27 12:00,27,90,90.28,89.92,90.19,725
20120901|2012-07-27 12:30,27,90.2,90.44,90.02,90.03,1810
20120901|2012-07-27 13:00,27,90.02,90.19,89.64,90.15,2293
20120901|2012-07-27 13:30,27,90.1,90.14,90.02,90.09,341
20120901|2012-07-27 14:00,27,90.08,90.34,90.08,90.09,190
20120901|2012-07-27 14:30,27,90.12,90.15,90.08,90.11,84
20120901|2012-07-27 15:00,27,90.1,90.13,90.07,90.13,12
20120901|2012-07-27 15:30,27,90.2,90.2,90.1,90.13,8
20120901|2012-07-27 16:00,27,90.13,90.27,90.11,90.27,7
20120901|2012-07-29 17:00,29,90.13,90.23,90.11,90.19,14
20120901|2012-07-29 17:30,29,90.09,90.15,90.09,90.15,4
20120901|2012-07-29 18:00,29,90.17,90.17,90.16,90.16,2
20120901|2012-07-29 18:30,29,90.08,90.08,90.01,90.01,5
20120901|2012-07-29 19:00,30,89.95,90.03,89.95,90.01,19
20120901|2012-07-29 19:30,30,90,90.1,89.98,89.98,8
20120901|2012-07-29 20:00,30,89.97,90.03,89.91,90.02,22
20120901|2012-07-29 20:30,30,90.07,90.1,90.01,90.01,10
20120901|2012-07-29 21:00,30,90.01,90.01,89.96,89.96,7
20120901|2012-07-29 21:30,30,90.1,90.24,90.1,90.14,150
20120901|2012-07-29 22:00,30,90.14,90.84,90.14,90.59,294
20120901|2012-07-29 22:30,30,90.6,90.85,90.52,90.81,154
20120901|2012-07-29 23:00,30,90.72,90.76,90.64,90.64,27
20120901|2012-07-29 23:30,30,90.64,90.66,90.48,90.6,25
20120901|2012-07-30 00:00,30,90.59,90.59,90.55,90.55,4
20120901|2012-07-30 00:30,30,90.54,90.57,90.34,90.42,40
20120901|2012-07-30 01:00,30,90.4,90.5,90.26,90.26,59
20120901|2012-07-30 01:30,30,90.25,90.39,90.25,90.34,21
20120901|2012-07-30 02:00,30,90.25,90.46,90.21,90.4,58
20120901|2012-07-30 02:30,30,90.35,90.42,90.22,90.4,84
20120901|2012-07-30 03:00,30,90.32,90.35,90.05,90.1,116
20120901|2012-07-30 03:30,30,90.07,90.11,89.88,90.01,266
20120901|2012-07-30 04:00,30,90.04,90.15,89.99,90.13,132
20120901|2012-07-30 04:30,30,90.11,90.31,90.08,90.2,237
20120901|2012-07-30 05:00,30,90.15,90.29,90.12,90.27,45
20120901|2012-07-30 05:30,30,90.29,90.35,90.1,90.11,89
20120901|2012-07-30 06:00,30,90.11,90.22,90.06,90.08,50
20120901|2012-07-30 06:30,30,90.04,90.04,89.71,89.76,478
20120901|2012-07-30 07:00,30,89.75,89.79,89.4,89.44,463
20120901|2012-07-30 07:30,30,89.42,89.84,89.42,89.79,403
20120901|2012-07-30 08:00,30,89.82,90.09,89.72,89.92,617
20120901|2012-07-30 08:30,30,89.95,90.34,89.87,90.24,881
20120901|2012-07-30 09:00,30,90.2,90.32,89.91,90.15,598
20120901|2012-07-30 09:30,30,90.17,90.17,89.77,89.84,696
20120901|2012-07-30 10:00,30,89.89,90.04,89.7,89.87,758
20120901|2012-07-30 10:30,30,89.88,89.9,89.6,89.75,614
20120901|2012-07-30 11:00,30,89.77,89.84,89.55,89.69,755
20120901|2012-07-30 11:30,30,89.7,89.81,89.63,89.72,650
20120901|2012-07-30 12:00,30,89.68,89.69,89.32,89.48,1257
20120901|2012-07-30 12:30,30,89.46,89.66,89.42,89.48,610
20120901|2012-07-30 13:00,30,89.43,89.83,89.38,89.79,1053
20120901|2012-07-30 13:30,30,89.77,89.8,89.66,89.74,122
20120901|2012-07-30 14:00,30,89.72,89.72,89.6,89.65,51
20120901|2012-07-30 14:30,30,89.74,89.74,89.49,89.51,90
20120901|2012-07-30 15:00,30,89.53,89.53,89.46,89.51,19
20120901|2012-07-30 15:30,30,89.52,89.56,89.52,89.56,30
20120901|2012-07-30 16:00,30,89.51,89.68,89.51,89.68,9
20120901|2012-07-30 16:30,30,89.65,89.65,89.65,89.65,2
20120901|2012-07-30 19:00,31,89.63,89.66,89.54,89.66,13
20120901|2012-07-30 19:30,31,89.71,89.76,89.56,89.56,10
20120901|2012-07-30 20:00,31,89.56,89.73,89.56,89.7,21
20120901|2012-07-30 20:30,31,89.69,89.89,89.69,89.84,37
20120901|2012-07-30 21:00,31,89.85,90.06,89.85,89.96,41
20120901|2012-07-30 21:30,31,89.89,90.06,89.84,90.04,36
20120901|2012-07-30 22:00,31,90.02,90.09,89.99,90.06,12
20120901|2012-07-30 22:30,31,90,90.02,89.98,89.98,7
20120901|2012-07-30 23:00,31,89.92,89.98,89.92,89.93,7
20120901|2012-07-30 23:30,31,89.9,89.9,89.76,89.81,17
20120901|2012-07-31 00:00,31,89.86,89.86,89.86,89.86,2
20120901|2012-07-31 00:30,31,89.84,89.94,89.73,89.73,22
20120901|2012-07-31 01:00,31,89.69,89.76,89.57,89.6,78
20120901|2012-07-31 01:30,31,89.63,89.66,89.6,89.66,43
20120901|2012-07-31 02:00,31,89.65,89.65,89.38,89.52,408
20120901|2012-07-31 02:30,31,89.56,89.7,89.5,89.59,82
20120901|2012-07-31 03:00,31,89.57,89.66,89.35,89.66,530
20120901|2012-07-31 03:30,31,89.65,89.89,89.64,89.76,375
20120901|2012-07-31 04:00,31,89.76,89.95,89.76,89.88,137
20120901|2012-07-31 04:30,31,89.91,90.08,89.9,90.04,285
20120901|2012-07-31 05:00,31,90.1,90.27,90.05,90.08,169
20120901|2012-07-31 05:30,31,90.04,90.11,89.96,89.96,67
20120901|2012-07-31 06:00,31,89.95,89.97,89.77,89.89,139
20120901|2012-07-31 06:30,31,89.86,90.17,89.79,90.14,175
20120901|2012-07-31 07:00,31,90.14,90.25,90.05,90.2,340
20120901|2012-07-31 07:30,31,90.13,90.3,89.98,90.06,461
20120901|2012-07-31 08:00,31,90.07,90.1,89.3,89.56,1369
20120901|2012-07-31 08:30,31,89.52,89.69,89.41,89.6,611
20120901|2012-07-31 09:00,31,89.6,89.63,88.37,88.66,3164
20120901|2012-07-31 09:30,31,88.63,88.82,88.42,88.79,1394
20120901|2012-07-31 10:00,31,88.81,89.05,88.71,88.77,1215
20120901|2012-07-31 10:30,31,88.76,88.81,88.59,88.64,1988
20120901|2012-07-31 11:00,31,88.63,88.63,88.02,88.09,2116
20120901|2012-07-31 11:30,31,88.08,88.08,87.68,87.7,2275
20120901|2012-07-31 12:00,31,87.71,87.93,87.52,87.83,1535
20120901|2012-07-31 12:30,31,87.81,88.06,87.77,87.83,942
20120901|2012-07-31 13:00,31,87.83,88.24,87.83,88.07,1889
20120901|2012-07-31 13:30,31,88.1,88.1,87.55,87.68,566
20120901|2012-07-31 14:00,31,87.71,87.76,87.53,87.63,427
20120901|2012-07-31 14:30,31,87.65,87.65,87.42,87.56,399
20120901|2012-07-31 15:00,31,87.51,87.53,87.35,87.47,82
20120901|2012-07-31 15:30,31,87.59,88.09,87.59,88.05,441
20120901|2012-07-31 16:00,31,88.06,88.07,87.92,88.07,18
20120901|2012-07-31 16:30,31,88.08,88.08,87.88,87.93,8
20120901|2012-07-31 19:00,1,87.83,87.84,87.66,87.66,18
20120901|2012-07-31 19:30,1,87.66,87.72,87.66,87.69,11
20120901|2012-07-31 20:00,1,87.64,87.66,87.51,87.59,75
20120901|2012-07-31 20:30,1,87.67,87.7,87.67,87.7,4
20120901|2012-07-31 21:00,1,87.69,87.87,87.67,87.73,32
20120901|2012-07-31 21:30,1,87.77,88.02,87.72,87.91,37
20120901|2012-07-31 22:00,1,87.9,87.9,87.82,87.83,23
20120901|2012-07-31 22:30,1,87.83,87.83,87.83,87.83,4
20120901|2012-07-31 23:00,1,87.88,87.9,87.81,87.85,45
20120901|2012-07-31 23:30,1,87.87,87.92,87.82,87.91,5
20120901|2012-08-01 00:00,1,87.88,87.96,87.88,87.96,13
20120901|2012-08-01 00:30,1,87.95,88.05,87.95,87.98,10
20120901|2012-08-01 01:00,1,88.01,88.15,87.99,87.99,125
20120901|2012-08-01 01:30,1,88,88.08,88,88.04,58
20120901|2012-08-01 02:00,1,88.05,88.31,88.05,88.22,245
20120901|2012-08-01 02:30,1,88.22,88.28,88.13,88.2,78
20120901|2012-08-01 03:00,1,88.24,88.26,88.11,88.13,299
20120901|2012-08-01 03:30,1,88.1,88.13,87.89,88.13,275
20120901|2012-08-01 04:00,1,88.14,88.27,88.1,88.23,200
20120901|2012-08-01 04:30,1,88.15,88.21,88.05,88.16,43
20120901|2012-08-01 05:00,1,88.18,88.36,88.1,88.31,178
20120901|2012-08-01 05:30,1,88.35,88.35,88.2,88.24,176
20120901|2012-08-01 06:00,1,88.27,88.48,88.21,88.31,208
20120901|2012-08-01 06:30,1,88.31,88.61,88.3,88.56,183
20120901|2012-08-01 07:00,1,88.56,88.73,88.36,88.56,390
20120901|2012-08-01 07:30,1,88.55,88.59,88.3,88.43,352
20120901|2012-08-01 08:00,1,88.44,88.54,88.24,88.42,648
20120901|2012-08-01 08:30,1,88.43,88.61,88.27,88.49,917
20120901|2012-08-01 09:00,1,88.46,88.73,88.4,88.61,1063
20120901|2012-08-01 09:30,1,88.66,89.18,88.57,88.78,2516
20120901|2012-08-01 10:00,1,88.79,88.94,88.28,88.74,2043
20120901|2012-08-01 10:30,1,88.76,88.97,88.6,88.9,1575
20120901|2012-08-01 11:00,1,88.9,88.97,88.67,88.78,1072
20120901|2012-08-01 11:30,1,88.78,89.43,88.78,89.38,1356
20120901|2012-08-01 12:00,1,89.4,89.47,89.02,89.32,1357
20120901|2012-08-01 12:30,1,89.24,89.42,88.82,89.01,849
20120901|2012-08-01 13:00,1,89,89.25,87.94,88.96,3874
20120901|2012-08-01 13:30,1,88.98,88.98,88.44,88.65,1115
20120901|2012-08-01 14:00,1,88.66,88.91,88.66,88.89,218
20120901|2012-08-01 14:30,1,88.87,88.95,88.73,88.79,94
20120901|2012-08-01 15:00,1,88.76,88.85,88.76,88.8,42
20120901|2012-08-01 15:30,1,88.86,88.9,88.83,88.83,18
20120901|2012-08-01 16:00,1,88.84,88.86,88.79,88.86,12
20120901|2012-08-01 16:30,1,88.92,88.92,88.92,88.92,1
20120901|2012-08-01 19:00,2,88.74,88.74,88.64,88.64,7
20120901|2012-08-01 19:30,2,88.63,88.69,88.61,88.69,7
20120901|2012-08-01 20:00,2,88.73,88.85,88.64,88.83,43
20120901|2012-08-01 20:30,2,88.7,88.81,88.69,88.71,25
20120901|2012-08-01 21:00,2,88.7,88.86,88.7,88.85,15
20120901|2012-08-01 21:30,2,88.86,88.9,88.81,88.84,35
20120901|2012-08-01 22:00,2,88.83,88.83,88.83,88.83,1
20120901|2012-08-01 22:30,2,88.83,88.84,88.75,88.75,17
20120901|2012-08-01 23:00,2,88.76,88.88,88.75,88.88,12
20120901|2012-08-01 23:30,2,88.85,88.85,88.84,88.84,5
20120901|2012-08-02 00:00,2,88.84,88.89,88.8,88.8,10
20120901|2012-08-02 00:30,2,88.8,88.8,88.78,88.78,5
20120901|2012-08-02 01:00,2,88.84,88.97,88.84,88.89,54
20120901|2012-08-02 01:30,2,88.88,88.92,88.82,88.92,52
20120901|2012-08-02 02:00,2,88.91,89.15,88.74,89.13,127
20120901|2012-08-02 02:30,2,89.12,89.12,88.87,88.9,119
20120901|2012-08-02 03:00,2,88.86,88.89,88.74,88.89,97
20120901|2012-08-02 03:30,2,88.89,89.15,88.89,89,136
20120901|2012-08-02 04:00,2,89.06,89.17,88.97,89.13,124
20120901|2012-08-02 04:30,2,89.19,89.54,89.13,89.44,343
20120901|2012-08-02 05:00,2,89.5,89.51,89.18,89.19,184
20120901|2012-08-02 05:30,2,89.18,89.31,89.03,89.14,103
20120901|2012-08-02 06:00,2,89.13,89.26,89.02,89.04,93
20120901|2012-08-02 06:30,2,89.06,89.16,88.7,88.95,545
20120901|2012-08-02 07:00,2,88.96,89.38,88.95,89.24,822
20120901|2012-08-02 07:30,2,89.29,89.63,87.78,87.89,5966
20120901|2012-08-02 08:00,2,87.86,87.95,87.1,87.23,4445
20120901|2012-08-02 08:30,2,87.25,87.72,86.92,87.68,3307
20120901|2012-08-02 09:00,2,87.63,88.08,87.26,88.05,2587
20120901|2012-08-02 09:30,2,88.03,88.47,87.65,88,2782
20120901|2012-08-02 10:00,2,88.03,88.19,87.56,87.98,1932
20120901|2012-08-02 10:30,2,87.98,88.11,87.61,87.81,1098
20120901|2012-08-02 11:00,2,87.81,88,87.59,87.76,654
20120901|2012-08-02 11:30,2,87.74,87.92,87.51,87.9,587
20120901|2012-08-02 12:00,2,87.87,87.93,87.67,87.76,403
20120901|2012-08-02 12:30,2,87.77,87.83,87.2,87.29,977
20120901|2012-08-02 13:00,2,87.31,87.58,87.04,87.21,1888
20120901|2012-08-02 13:30,2,87.16,87.36,87.07,87.21,414
20120901|2012-08-02 14:00,2,87.17,87.19,87.08,87.1,100
20120901|2012-08-02 14:30,2,87.12,87.33,87.12,87.32,96
20120901|2012-08-02 15:00,2,87.31,87.45,87.3,87.34,33
20120901|2012-08-02 15:30,2,87.33,87.36,87.26,87.33,40
20120901|2012-08-02 16:00,2,87.33,87.34,87.3,87.32,7
20120901|2012-08-02 16:30,2,87.24,87.24,87.16,87.22,26
20120901|2012-08-02 19:00,3,87.42,87.43,87.32,87.32,44
20120901|2012-08-02 19:30,3,87.31,87.47,87.31,87.47,14
20120901|2012-08-02 20:00,3,87.48,87.51,87.43,87.48,15
20120901|2012-08-02 20:30,3,87.51,87.52,87.41,87.41,16
20120901|2012-08-02 21:00,3,87.41,87.41,87.31,87.35,12
20120901|2012-08-02 21:30,3,87.38,87.52,87.38,87.5,10
20120901|2012-08-02 22:00,3,87.52,87.52,87.47,87.47,17
20120901|2012-08-02 22:30,3,87.5,87.5,87.45,87.47,67
20120901|2012-08-02 23:00,3,87.44,87.44,87.44,87.44,2
20120901|2012-08-02 23:30,3,87.47,87.63,87.47,87.62,23
20120901|2012-08-03 00:00,3,87.58,87.66,87.54,87.66,19
20120901|2012-08-03 00:30,3,87.65,87.66,87.61,87.61,6
20120901|2012-08-03 01:00,3,87.64,87.83,87.59,87.79,67
20120901|2012-08-03 01:30,3,87.83,87.89,87.81,87.89,36
20120901|2012-08-03 02:00,3,87.88,88.13,87.86,88.13,111
20120901|2012-08-03 02:30,3,88.11,88.17,87.84,87.92,155
20120901|2012-08-03 03:00,3,88.01,88.18,87.97,88.07,166
20120901|2012-08-03 03:30,3,88.12,88.14,87.95,88.05,202
20120901|2012-08-03 04:00,3,88.11,88.21,87.99,88.18,123
20120901|2012-08-03 04:30,3,88.21,88.23,88.07,88.08,183
20120901|2012-08-03 05:00,3,88.14,88.37,88.13,88.29,283
20120901|2012-08-03 05:30,3,88.33,88.37,88.13,88.31,220
20120901|2012-08-03 06:00,3,88.31,88.34,88.1,88.12,163
20120901|2012-08-03 06:30,3,88.1,88.18,88.01,88.04,99
20120901|2012-08-03 07:00,3,88.05,88.06,87.59,87.83,871
20120901|2012-08-03 07:30,3,87.85,88.4,87.84,88.3,1318
20120901|2012-08-03 08:00,3,88.34,90.09,88.34,89.73,4847
20120901|2012-08-03 08:30,3,89.7,90.3,89.61,90.11,3074
20120901|2012-08-03 09:00,3,90.15,90.85,90.15,90.72,3759
20120901|2012-08-03 09:30,3,90.76,90.92,90.55,90.7,2039
20120901|2012-08-03 10:00,3,90.67,91.14,90.59,91.05,2089
20120901|2012-08-03 10:30,3,91.06,91.74,91.05,91.69,3240
20120901|2012-08-03 11:00,3,91.69,91.69,91.02,91.15,1780
20120901|2012-08-03 11:30,3,91.18,91.56,90.76,91.41,1123
20120901|2012-08-03 12:00,3,91.46,91.59,91.28,91.5,738
20120901|2012-08-03 12:30,3,91.51,91.51,91.2,91.36,509
20120901|2012-08-03 13:00,3,91.39,91.67,91.14,91.41,2529
20120901|2012-08-03 13:30,3,91.4,91.47,91.25,91.38,642
20120901|2012-08-03 14:00,3,91.38,91.44,91.2,91.25,128
20120901|2012-08-03 14:30,3,91.22,91.3,91.14,91.14,204
20120901|2012-08-03 15:00,3,91.15,91.33,91.14,91.33,156
20120901|2012-08-03 15:30,3,91.37,91.42,91.33,91.33,9
20120901|2012-08-03 16:00,3,91.33,91.36,91.33,91.36,4
20120901|2012-08-05 17:00,5,91.36,91.44,90.98,91.1,35
20120901|2012-08-05 17:30,5,91.1,91.1,91.1,91.1,2
20120901|2012-08-05 18:00,5,91.02,91.06,90.94,90.94,5
20120901|2012-08-05 18:30,5,91.08,91.35,91.08,91.19,15
20120901|2012-08-05 19:00,6,91.2,91.2,91.09,91.15,11
20120901|2012-08-05 19:30,6,91.12,91.21,91.12,91.19,12
20120901|2012-08-05 20:00,6,91.24,91.4,91.16,91.21,28
20120901|2012-08-05 20:30,6,91.21,91.28,91.18,91.19,7
20120901|2012-08-05 21:00,6,91.26,91.29,91.04,91.16,52
20120901|2012-08-05 21:30,6,91.19,91.27,91.17,91.2,7
20120901|2012-08-05 22:00,6,91.15,91.2,91.15,91.2,2
20120901|2012-08-05 22:30,6,91.15,91.15,91.09,91.15,6
20120901|2012-08-05 23:00,6,91.11,91.13,91.11,91.11,3
20120901|2012-08-05 23:30,6,91.17,91.33,91.17,91.31,104
20120901|2012-08-06 00:00,6,91.34,91.37,91.29,91.29,22
20120901|2012-08-06 00:30,6,91.29,91.29,91.14,91.18,51
20120901|2012-08-06 01:00,6,91.28,91.3,91.17,91.17,94
20120901|2012-08-06 01:30,6,91.19,91.26,91.15,91.16,54
20120901|2012-08-06 02:00,6,91.16,91.16,90.84,90.86,147
20120901|2012-08-06 02:30,6,90.89,91.02,90.76,90.88,188
20120901|2012-08-06 03:00,6,90.86,90.99,90.63,90.96,187
20120901|2012-08-06 03:30,6,91,91.15,90.94,91.1,205
20120901|2012-08-06 04:00,6,91.14,91.22,91.03,91.05,145
20120901|2012-08-06 04:30,6,91.03,91.14,90.95,91.02,78
20120901|2012-08-06 05:00,6,91.02,91.12,90.84,91.04,136
20120901|2012-08-06 05:30,6,91.05,91.1,90.94,90.95,61
20120901|2012-08-06 06:00,6,90.96,91.12,90.95,91.12,97
20120901|2012-08-06 06:30,6,91.12,91.19,90.98,91.11,223
20120901|2012-08-06 07:00,6,91.09,91.31,90.94,91.2,325
20120901|2012-08-06 07:30,6,91.16,91.16,90.81,90.87,273
20120901|2012-08-06 08:00,6,90.86,90.97,90.63,90.88,1051
20120901|2012-08-06 08:30,6,90.88,91.15,90.73,90.97,1090
20120901|2012-08-06 09:00,6,91,91.22,90.82,91.06,910
20120901|2012-08-06 09:30,6,91.11,91.99,91.11,91.62,3141
20120901|2012-08-06 10:00,6,91.6,91.84,91.55,91.73,673
20120901|2012-08-06 10:30,6,91.75,92.06,91.69,91.9,751
20120901|2012-08-06 11:00,6,91.93,91.97,91.7,91.95,427
20120901|2012-08-06 11:30,6,91.96,92.24,91.88,92.17,923
20120901|2012-08-06 12:00,6,92.19,92.22,91.8,91.97,420
20120901|2012-08-06 12:30,6,91.95,92.08,91.78,91.8,448
20120901|2012-08-06 13:00,6,91.77,92.33,91.75,92.3,1963
20120901|2012-08-06 13:30,6,92.3,92.33,92.15,92.17,689
20120901|2012-08-06 14:00,6,92.19,92.2,92.08,92.19,94
20120901|2012-08-06 14:30,6,92.16,92.19,92.09,92.13,127
20120901|2012-08-06 15:00,6,92.1,92.15,92.04,92.13,96
20120901|2012-08-06 15:30,6,92.12,92.12,92.05,92.08,37
20120901|2012-08-06 16:00,6,92.1,92.11,92.08,92.1,19
20120901|2012-08-06 19:00,7,91.88,91.88,91.86,91.87,7
20120901|2012-08-06 19:30,7,91.88,91.88,91.88,91.88,10
20120901|2012-08-06 20:00,7,91.88,91.9,91.87,91.87,8
20120901|2012-08-06 20:30,7,91.95,92.15,91.95,92.15,6
20120901|2012-08-06 21:00,7,92.1,92.11,92.04,92.04,5
20120901|2012-08-06 21:30,7,92.09,92.09,92.09,92.09,3
20120901|2012-08-06 22:00,7,92.1,92.1,92,92,11
20120901|2012-08-06 22:30,7,91.99,92.05,91.99,92,39
20120901|2012-08-06 23:00,7,92.07,92.07,92,92,2
20120901|2012-08-06 23:30,7,91.94,91.96,91.88,91.9,13
20120901|2012-08-07 00:00,7,91.9,91.92,91.9,91.9,4
20120901|2012-08-07 00:30,7,91.92,91.96,91.92,91.94,3
20120901|2012-08-07 01:00,7,91.89,91.95,91.78,91.9,51
20120901|2012-08-07 01:30,7,91.89,91.91,91.85,91.91,49
20120901|2012-08-07 02:00,7,91.9,92.29,91.87,92.19,205
20120901|2012-08-07 02:30,7,92.23,92.5,92.23,92.4,268
20120901|2012-08-07 03:00,7,92.43,92.47,92.3,92.47,170
20120901|2012-08-07 03:30,7,92.48,92.49,92.25,92.32,120
20120901|2012-08-07 04:00,7,92.38,92.4,92.27,92.27,63
20120901|2012-08-07 04:30,7,92.26,92.29,92.07,92.22,66
20120901|2012-08-07 05:00,7,92.15,92.48,92.13,92.45,112
20120901|2012-08-07 05:30,7,92.45,92.58,92.4,92.4,189
20120901|2012-08-07 06:00,7,92.44,92.55,92.36,92.5,132
20120901|2012-08-07 06:30,7,92.51,92.68,92.47,92.56,400
20120901|2012-08-07 07:00,7,92.55,92.62,92.48,92.53,188
20120901|2012-08-07 07:30,7,92.56,92.73,92.48,92.54,566
20120901|2012-08-07 08:00,7,92.55,93.01,92.47,92.82,883
20120901|2012-08-07 08:30,7,92.79,92.93,92.59,92.66,555
20120901|2012-08-07 09:00,7,92.71,92.88,92.49,92.69,1073
20120901|2012-08-07 09:30,7,92.68,93.37,92.67,93.36,1728
20120901|2012-08-07 10:00,7,93.37,93.47,93.12,93.29,1451
20120901|2012-08-07 10:30,7,93.36,93.69,93.26,93.51,1270
20120901|2012-08-07 11:00,7,93.53,93.67,93.45,93.6,443
20120901|2012-08-07 11:30,7,93.61,93.96,93.61,93.78,1359
20120901|2012-08-07 12:00,7,93.8,94.09,93.78,94.09,651
20120901|2012-08-07 12:30,7,94.09,94.42,93.98,94.22,1160
20120901|2012-08-07 13:00,7,94.23,94.26,93.57,93.67,1872
20120901|2012-08-07 13:30,7,93.64,93.67,93.39,93.4,427
20120901|2012-08-07 14:00,7,93.43,93.51,93.35,93.46,282
20120901|2012-08-07 14:30,7,93.42,93.45,93.36,93.45,116
20120901|2012-08-07 15:00,7,93.43,93.48,93.4,93.4,56
20120901|2012-08-07 15:30,7,93.4,93.68,93.4,93.55,143
20120901|2012-08-07 16:00,7,93.55,93.55,93.49,93.51,5
20120901|2012-08-07 19:00,8,93.27,93.31,93.26,93.28,11
20120901|2012-08-07 19:30,8,93.29,93.3,93.29,93.3,4
20120901|2012-08-07 20:00,8,93.25,93.37,93.24,93.37,17
20120901|2012-08-07 20:30,8,93.36,93.44,93.33,93.44,4
20120901|2012-08-07 21:30,8,93.43,93.43,93.26,93.26,15
20120901|2012-08-07 22:00,8,93.31,93.36,93.29,93.31,23
20120901|2012-08-07 22:30,8,93.33,93.36,93.32,93.32,8
20120901|2012-08-07 23:00,8,93.29,93.33,93.19,93.26,47
20120901|2012-08-07 23:30,8,93.37,93.37,93.22,93.22,9
20120901|2012-08-08 00:00,8,93.22,93.27,93.16,93.27,20
20120901|2012-08-08 00:30,8,93.29,93.42,93.29,93.41,27
20120901|2012-08-08 01:00,8,93.4,93.4,93.23,93.24,31
20120901|2012-08-08 01:30,8,93.19,93.19,93.04,93.05,49
20120901|2012-08-08 02:00,8,93.04,93.19,92.92,92.94,188
20120901|2012-08-08 02:30,8,92.95,93.16,92.94,93.16,266
20120901|2012-08-08 03:00,8,93.13,93.28,93.07,93.18,121
20120901|2012-08-08 03:30,8,93.22,93.3,93.14,93.17,45
20120901|2012-08-08 04:00,8,93.2,93.24,93.11,93.12,62
20120901|2012-08-08 04:30,8,93.14,93.14,92.93,93,248
20120901|2012-08-08 05:00,8,93.03,93.12,92.83,93.11,383
20120901|2012-08-08 05:30,8,93.13,93.27,93.02,93.02,84
20120901|2012-08-08 06:00,8,93.03,93.22,92.99,93.18,137
20120901|2012-08-08 06:30,8,93.25,93.42,93.24,93.37,197
20120901|2012-08-08 07:00,8,93.37,93.38,93.03,93.19,301
20120901|2012-08-08 07:30,8,93.19,93.64,93.13,93.48,578
20120901|2012-08-08 08:00,8,93.51,93.93,93.47,93.82,715
20120901|2012-08-08 08:30,8,93.8,94.35,93.76,94.19,1033
20120901|2012-08-08 09:00,8,94.21,94.48,93.97,94.36,1190
20120901|2012-08-08 09:30,8,94.45,94.72,93.58,94.14,3206
20120901|2012-08-08 10:00,8,94.12,94.56,94.1,94.15,1088
20120901|2012-08-08 10:30,8,94.2,94.36,94.13,94.17,456
20120901|2012-08-08 11:00,8,94.15,94.15,93.92,94.02,495
20120901|2012-08-08 11:30,8,94.03,94.16,93.79,94.04,694
20120901|2012-08-08 12:00,8,94.06,94.2,93.87,93.99,403
20120901|2012-08-08 12:30,8,94.01,94.11,93.11,93.23,1315
20120901|2012-08-08 13:00,8,93.31,93.41,92.93,93.4,1976
20120901|2012-08-08 13:30,8,93.39,93.54,93.32,93.38,351
20120901|2012-08-08 14:00,8,93.4,93.43,93.24,93.39,158
20120901|2012-08-08 14:30,8,93.4,93.4,93.29,93.34,65
20120901|2012-08-08 15:00,8,93.35,93.41,93.33,93.35,127
20120901|2012-08-08 15:30,8,93.37,93.48,93.37,93.41,34
20120901|2012-08-08 16:00,8,93.41,93.41,93.41,93.41,1
20120901|2012-08-08 19:00,9,93.32,93.34,93.32,93.34,3
20120901|2012-08-08 19:30,9,93.31,93.36,93.31,93.31,10
20120901|2012-08-08 20:00,9,93.35,93.5,93.35,93.49,11
20120901|2012-08-08 20:30,9,93.49,93.62,93.38,93.62,25
20120901|2012-08-08 21:00,9,93.64,93.64,93.48,93.49,14
20120901|2012-08-08 21:30,9,93.51,93.56,93.51,93.56,101
20120901|2012-08-08 22:00,9,93.56,93.56,93.42,93.49,224
20120901|2012-08-08 22:30,9,93.48,93.58,93.48,93.58,16
20120901|2012-08-08 23:00,9,93.6,93.67,93.59,93.59,6
20120901|2012-08-08 23:30,9,93.6,93.64,93.6,93.63,6
20120901|2012-08-09 00:00,9,93.67,93.74,93.67,93.67,12
20120901|2012-08-09 00:30,9,93.63,93.64,93.42,93.48,93
20120901|2012-08-09 01:00,9,93.48,93.68,93.47,93.54,48
20120901|2012-08-09 01:30,9,93.6,93.72,93.6,93.67,52
20120901|2012-08-09 02:00,9,93.69,93.69,93.46,93.55,177
20120901|2012-08-09 02:30,9,93.54,93.55,93.23,93.24,122
20120901|2012-08-09 03:00,9,93.23,93.29,93.11,93.23,181
20120901|2012-08-09 03:30,9,93.15,93.4,93.07,93.36,86
20120901|2012-08-09 04:00,9,93.33,93.86,93.28,93.7,174
20120901|2012-08-09 04:30,9,93.68,93.91,93.6,93.9,122
20120901|2012-08-09 05:00,9,93.82,93.88,93.46,93.49,183
20120901|2012-08-09 05:30,9,93.49,93.72,93.41,93.58,103
20120901|2012-08-09 06:00,9,93.55,93.66,93.38,93.48,143
20120901|2012-08-09 06:30,9,93.49,93.65,93.31,93.62,190
20120901|2012-08-09 07:00,9,93.59,93.95,93.47,93.76,377
20120901|2012-08-09 07:30,9,93.81,94.05,93.65,93.88,428
20120901|2012-08-09 08:00,9,93.88,94,93.38,93.59,1067
20120901|2012-08-09 08:30,9,93.58,93.95,93.58,93.77,646
20120901|2012-08-09 09:00,9,93.77,93.96,93.62,93.93,559
20120901|2012-08-09 09:30,9,93.95,94.2,93.83,94.03,1463
20120901|2012-08-09 10:00,9,94.02,94.03,93.68,93.85,973
20120901|2012-08-09 10:30,9,93.87,93.98,93.31,93.51,918
20120901|2012-08-09 11:00,9,93.51,93.7,93.45,93.63,382
20120901|2012-08-09 11:30,9,93.67,93.88,93.53,93.85,821
20120901|2012-08-09 12:00,9,93.85,93.85,93.55,93.65,285
20120901|2012-08-09 12:30,9,93.7,93.88,93.68,93.82,728
20120901|2012-08-09 13:00,9,93.79,93.86,93.17,93.42,1792
20120901|2012-08-09 13:30,9,93.41,93.54,93.27,93.34,388
20120901|2012-08-09 14:00,9,93.34,93.53,93.22,93.47,188
20120901|2012-08-09 14:30,9,93.51,93.61,93.44,93.61,67
20120901|2012-08-09 15:00,9,93.61,93.75,93.59,93.65,61
20120901|2012-08-09 15:30,9,93.64,93.64,93.4,93.48,149
20120901|2012-08-09 16:00,9,93.48,93.52,93.45,93.52,14
20120901|2012-08-09 19:00,10,93.54,93.54,93.4,93.4,7
20120901|2012-08-09 19:30,10,93.33,93.43,93.33,93.43,4
20120901|2012-08-09 20:00,10,93.42,93.42,93.38,93.38,3
20120901|2012-08-09 20:30,10,93.38,93.49,93.35,93.47,34
20120901|2012-08-09 21:00,10,93.46,93.46,93.28,93.41,40
20120901|2012-08-09 21:30,10,93.41,93.47,93.39,93.39,11
20120901|2012-08-09 22:00,10,93.38,93.38,93.16,93.2,109
20120901|2012-08-09 22:30,10,93.19,93.24,93.18,93.18,17
20120901|2012-08-09 23:00,10,93.17,93.24,93.16,93.24,11
20120901|2012-08-09 23:30,10,93.2,93.23,93.1,93.12,31
20120901|2012-08-10 00:00,10,93.1,93.11,92.93,92.96,249
20120901|2012-08-10 00:30,10,92.98,93.12,92.97,93.04,12
20120901|2012-08-10 01:00,10,92.98,93.19,92.94,93.06,19
20120901|2012-08-10 01:30,10,93.08,93.12,92.86,92.92,58
20120901|2012-08-10 02:00,10,92.92,92.92,92.29,92.36,716
20120901|2012-08-10 02:30,10,92.37,92.55,92.35,92.52,238
20120901|2012-08-10 03:00,10,92.53,92.73,92.51,92.66,495
20120901|2012-08-10 03:30,10,92.65,92.75,92.61,92.61,101
20120901|2012-08-10 04:00,10,92.64,92.66,92.38,92.4,169
20120901|2012-08-10 04:30,10,92.36,92.41,92.22,92.33,243
20120901|2012-08-10 05:00,10,92.29,92.4,92.17,92.29,345
20120901|2012-08-10 05:30,10,92.35,92.38,92.17,92.27,111
20120901|2012-08-10 06:00,10,92.26,92.3,91.9,91.92,776
20120901|2012-08-10 06:30,10,91.92,92.09,91.92,92.09,158
20120901|2012-08-10 07:00,10,92.06,92.09,91.87,91.98,175
20120901|2012-08-10 07:30,10,91.95,92.28,91.7,92.21,1060
20120901|2012-08-10 08:00,10,92.22,92.59,92.16,92.29,1458
20120901|2012-08-10 08:30,10,92.29,92.35,91.94,92.21,915
20120901|2012-08-10 09:00,10,92.2,92.63,92.12,92.46,999
20120901|2012-08-10 09:30,10,92.51,93.17,92.51,93.16,1497
20120901|2012-08-10 10:00,10,93.17,93.19,92.67,92.92,1044
20120901|2012-08-10 10:30,10,92.93,92.96,92.76,92.9,434
20120901|2012-08-10 11:00,10,92.91,92.99,92.71,92.98,385
20120901|2012-08-10 11:30,10,92.96,92.99,92.7,92.75,227
20120901|2012-08-10 12:00,10,92.76,92.83,92.51,92.55,473
20120901|2012-08-10 12:30,10,92.58,92.6,92.21,92.31,758
20120901|2012-08-10 13:00,10,92.28,92.93,92.13,92.93,1658
20120901|2012-08-10 13:30,10,92.9,93.17,92.88,93.02,539
20120901|2012-08-10 14:00,10,93.03,93.27,92.99,93.27,216
20120901|2012-08-10 14:30,10,93.25,93.38,93.25,93.37,265
20120901|2012-08-10 15:00,10,93.37,93.39,93.29,93.34,114
20120901|2012-08-10 15:30,10,93.34,93.37,93.26,93.34,49
20120901|2012-08-10 16:00,10,93.33,93.4,93.26,93.26,10
20120901|2012-08-12 17:00,12,93.13,93.22,93.13,93.22,8
20120901|2012-08-12 17:30,12,93.32,93.36,93.32,93.32,10
20120901|2012-08-12 18:30,12,93.28,93.28,93.22,93.22,15
20120901|2012-08-12 19:00,13,93.22,93.35,93.21,93.35,17
20120901|2012-08-12 19:30,13,93.25,93.32,93.22,93.31,11
20120901|2012-08-12 20:00,13,93.32,93.32,93.22,93.28,6
20120901|2012-08-12 20:30,13,93.24,93.38,93.17,93.38,20
20120901|2012-08-12 21:00,13,93.35,93.53,93.34,93.5,44
20120901|2012-08-12 21:30,13,93.51,93.74,93.51,93.6,72
20120901|2012-08-12 22:00,13,93.59,93.63,93.51,93.55,19
20120901|2012-08-12 22:30,13,93.61,93.67,93.48,93.48,42
20120901|2012-08-12 23:00,13,93.48,93.54,93.38,93.41,37
20120901|2012-08-12 23:30,13,93.41,93.52,93.3,93.41,64
20120901|2012-08-13 00:00,13,93.42,93.42,93.31,93.31,26
20120901|2012-08-13 00:30,13,93.3,93.3,93.24,93.3,10
20120901|2012-08-13 01:00,13,93.26,93.28,92.93,92.95,146
20120901|2012-08-13 01:30,13,92.99,93.29,92.99,93.29,37
20120901|2012-08-13 02:00,13,93.31,93.45,93.25,93.25,108
20120901|2012-08-13 02:30,13,93.29,93.29,92.95,93.05,154
20120901|2012-08-13 03:00,13,92.99,93.11,92.85,93.07,149
20120901|2012-08-13 03:30,13,93.17,93.28,93.05,93.06,124
20120901|2012-08-13 04:00,13,93.15,93.65,93.15,93.52,252
20120901|2012-08-13 04:30,13,93.46,93.69,93.45,93.5,254
20120901|2012-08-13 05:00,13,93.48,93.72,93.48,93.54,85
20120901|2012-08-13 05:30,13,93.53,93.63,93.49,93.58,51
20120901|2012-08-13 06:00,13,93.62,93.91,93.6,93.83,372
20120901|2012-08-13 06:30,13,93.87,93.94,93.6,93.73,242
20120901|2012-08-13 07:00,13,93.73,93.77,93.44,93.6,241
20120901|2012-08-13 07:30,13,93.59,93.82,93.46,93.8,873
20120901|2012-08-13 08:00,13,93.82,94.15,93.56,93.57,1685
20120901|2012-08-13 08:30,13,93.59,93.74,93.37,93.58,877
20120901|2012-08-13 09:00,13,93.56,93.6,92.23,92.29,2727
20120901|2012-08-13 09:30,13,92.27,92.45,92.06,92.18,1915
20120901|2012-08-13 10:00,13,92.2,92.48,92.07,92.47,1269
20120901|2012-08-13 10:30,13,92.42,92.54,92.36,92.45,470
20120901|2012-08-13 11:00,13,92.47,92.78,92.47,92.76,995
20120901|2012-08-13 11:30,13,92.78,93.45,92.72,93.4,1627
20120901|2012-08-13 12:00,13,93.39,93.51,92.87,92.92,1094
20120901|2012-08-13 12:30,13,92.96,93.05,92.83,92.93,662
20120901|2012-08-13 13:00,13,92.9,92.93,92.51,92.75,1436
20120901|2012-08-13 13:30,13,92.76,92.9,92.71,92.84,248
20120901|2012-08-13 14:00,13,92.79,92.83,92.66,92.69,85
20120901|2012-08-13 14:30,13,92.7,92.79,92.7,92.79,45
20120901|2012-08-13 15:00,13,92.72,92.88,92.72,92.84,64
20120901|2012-08-13 15:30,13,92.81,92.81,92.76,92.78,35
20120901|2012-08-13 16:00,13,92.73,92.76,92.71,92.76,4
20120901|2012-08-13 19:00,14,92.62,92.84,92.6,92.84,13
20120901|2012-08-13 19:30,14,92.85,92.9,92.85,92.89,4
20120901|2012-08-13 20:00,14,92.93,93,92.9,92.97,41
20120901|2012-08-13 20:30,14,92.87,92.87,92.84,92.84,3
20120901|2012-08-13 21:00,14,92.82,92.82,92.79,92.79,11
20120901|2012-08-13 21:30,14,92.74,92.79,92.74,92.76,19
20120901|2012-08-13 22:00,14,92.72,92.84,92.71,92.79,38
20120901|2012-08-13 22:30,14,92.84,92.85,92.71,92.77,26
20120901|2012-08-13 23:00,14,92.77,92.8,92.75,92.75,4
20120901|2012-08-13 23:30,14,92.69,92.87,92.67,92.87,13
20120901|2012-08-14 00:00,14,92.88,92.96,92.85,92.85,12
20120901|2012-08-14 00:30,14,92.85,92.96,92.82,92.96,33
20120901|2012-08-14 01:00,14,92.92,93.28,92.92,93.11,101
20120901|2012-08-14 01:30,14,93.17,93.25,93.12,93.12,39
20120901|2012-08-14 02:00,14,93.18,93.52,93.18,93.42,121
20120901|2012-08-14 02:30,14,93.45,93.51,93.28,93.31,100
20120901|2012-08-14 03:00,14,93.35,93.35,93.23,93.33,91
20120901|2012-08-14 03:30,14,93.35,93.38,93.08,93.18,70
20120901|2012-08-14 04:00,14,93.21,93.34,93.1,93.22,107
20120901|2012-08-14 04:30,14,93.25,93.25,93.02,93.1,111
20120901|2012-08-14 05:00,14,93.14,93.21,93.01,93.13,110
20120901|2012-08-14 05:30,14,93.14,93.16,93.03,93.04,23
20120901|2012-08-14 06:00,14,93.06,93.06,92.79,92.88,210
20120901|2012-08-14 06:30,14,92.8,93.12,92.79,93.11,152
20120901|2012-08-14 07:00,14,93.1,93.31,93.1,93.23,215
20120901|2012-08-14 07:30,14,93.29,93.46,92.91,93.04,1412
20120901|2012-08-14 08:00,14,93.04,93.6,92.93,93.43,1292
20120901|2012-08-14 08:30,14,93.41,93.92,93.41,93.58,2661
20120901|2012-08-14 09:00,14,93.61,93.63,93.12,93.24,931
20120901|2012-08-14 09:30,14,93.27,93.51,93.12,93.5,678
20120901|2012-08-14 10:00,14,93.46,93.49,93.23,93.36,484
20120901|2012-08-14 10:30,14,93.35,93.51,93.16,93.26,317
20120901|2012-08-14 11:00,14,93.23,93.3,92.96,93.12,480
20120901|2012-08-14 11:30,14,93.09,93.25,92.95,93.15,812
20120901|2012-08-14 12:00,14,93.15,93.34,93.14,93.23,252
20120901|2012-08-14 12:30,14,93.27,93.48,93.24,93.39,319
20120901|2012-08-14 13:00,14,93.41,93.67,93.31,93.39,847
20120901|2012-08-14 13:30,14,93.39,93.51,93.31,93.51,134
20120901|2012-08-14 14:00,14,93.45,93.49,93.34,93.43,125
20120901|2012-08-14 14:30,14,93.45,93.46,93.37,93.42,128
20120901|2012-08-14 15:00,14,93.42,93.45,93.35,93.42,61
20120901|2012-08-14 15:30,14,93.36,93.39,93.2,93.3,220
20120901|2012-08-14 16:00,14,93.32,93.4,93.31,93.4,5
20120901|2012-08-14 19:00,15,93.19,93.24,93.19,93.21,7
20120901|2012-08-14 19:30,15,93.1,93.18,93.07,93.1,23
20120901|2012-08-14 20:00,15,93.07,93.1,93.04,93.07,24
20120901|2012-08-14 20:30,15,93.07,93.07,93.02,93.02,14
20120901|2012-08-14 21:00,15,93.03,93.14,93.02,93.14,11
20120901|2012-08-14 21:30,15,93.06,93.19,93.06,93.19,45
20120901|2012-08-14 22:00,15,93.09,93.09,93.07,93.09,3
20120901|2012-08-14 22:30,15,93.11,93.11,93.07,93.09,3
20120901|2012-08-14 23:00,15,93.02,93.04,92.98,93,4
20120901|2012-08-14 23:30,15,93.05,93.19,93.05,93.19,182
20120901|2012-08-15 00:00,15,93.12,93.12,93.01,93.08,18
20120901|2012-08-15 00:30,15,93.09,93.3,93.05,93.22,34
20120901|2012-08-15 01:00,15,93.21,93.37,93.19,93.37,72
20120901|2012-08-15 01:30,15,93.43,93.48,93.2,93.24,151
20120901|2012-08-15 02:00,15,93.21,93.3,93.11,93.13,224
20120901|2012-08-15 02:30,15,93.13,93.14,92.78,92.9,437
20120901|2012-08-15 03:00,15,92.9,93.3,92.81,93.26,244
20120901|2012-08-15 03:30,15,93.33,93.45,93.29,93.36,131
20120901|2012-08-15 04:00,15,93.44,93.47,93.35,93.42,34
20120901|2012-08-15 04:30,15,93.39,93.39,93.1,93.1,41
20120901|2012-08-15 05:00,15,93.16,93.26,93.08,93.23,99
20120901|2012-08-15 05:30,15,93.22,93.32,93.12,93.27,84
20120901|2012-08-15 06:00,15,93.24,93.24,93.04,93.1,100
20120901|2012-08-15 06:30,15,93.04,93.15,93.03,93.06,64
20120901|2012-08-15 07:00,15,93.06,93.14,92.9,92.97,245
20120901|2012-08-15 07:30,15,93.01,93.25,92.69,92.97,624
20120901|2012-08-15 08:00,15,92.99,93.14,92.77,92.87,870
20120901|2012-08-15 08:30,15,92.87,93.32,92.8,93.04,1080
20120901|2012-08-15 09:00,15,93.05,93.08,92.84,92.87,618
20120901|2012-08-15 09:30,15,92.91,93.89,92.91,93.81,2927
20120901|2012-08-15 10:00,15,93.79,93.95,93.62,93.74,950
20120901|2012-08-15 10:30,15,93.73,93.92,93.56,93.83,1262
20120901|2012-08-15 11:00,15,93.85,93.85,93.59,93.61,687
20120901|2012-08-15 11:30,15,93.62,94.32,93.6,94.28,1486
20120901|2012-08-15 12:00,15,94.27,94.55,94.26,94.55,1094
20120901|2012-08-15 12:30,15,94.55,94.9,94.49,94.49,2007
20120901|2012-08-15 13:00,15,94.52,94.55,94.11,94.36,2046
20120901|2012-08-15 13:30,15,94.34,94.36,94.2,94.27,339
20120901|2012-08-15 14:00,15,94.29,94.29,94.17,94.2,121
20120901|2012-08-15 14:30,15,94.2,94.25,94.17,94.19,206
20120901|2012-08-15 15:00,15,94.21,94.3,94.17,94.27,28
20120901|2012-08-15 15:30,15,94.28,94.37,94.28,94.37,45
20120901|2012-08-15 16:00,15,94.35,94.36,94.24,94.24,42
20120901|2012-08-15 19:00,16,94.31,94.38,94.27,94.37,40
20120901|2012-08-15 19:30,16,94.45,94.45,94.44,94.45,26
20120901|2012-08-15 20:00,16,94.47,94.47,94.36,94.41,14
20120901|2012-08-15 20:30,16,94.44,94.55,94.43,94.47,44
20120901|2012-08-15 21:00,16,94.51,94.57,94.51,94.53,27
20120901|2012-08-15 21:30,16,94.46,94.53,94.42,94.51,25
20120901|2012-08-15 22:00,16,94.52,94.56,94.46,94.46,13
20120901|2012-08-15 22:30,16,94.42,94.46,94.4,94.42,16
20120901|2012-08-15 23:00,16,94.34,94.43,94.24,94.24,25
20120901|2012-08-15 23:30,16,94.22,94.34,94.2,94.29,26
20120901|2012-08-16 00:00,16,94.27,94.36,94.27,94.36,2
20120901|2012-08-16 00:30,16,94.34,94.36,94.34,94.34,5
20120901|2012-08-16 01:00,16,94.37,94.37,94.14,94.16,106
20120901|2012-08-16 01:30,16,94.14,94.22,94.1,94.19,46
20120901|2012-08-16 02:00,16,94.16,94.22,93.97,94,228
20120901|2012-08-16 02:30,16,94.05,94.21,93.99,94.06,134
20120901|2012-08-16 03:00,16,94.05,94.33,94.03,94.32,126
20120901|2012-08-16 03:30,16,94.37,94.41,94.23,94.23,131
20120901|2012-08-16 04:00,16,94.26,94.32,94.2,94.32,78
20120901|2012-08-16 04:30,16,94.34,94.37,94.16,94.25,67
20120901|2012-08-16 05:00,16,94.18,94.31,94.16,94.26,82
20120901|2012-08-16 05:30,16,94.26,94.28,94.2,94.26,46
20120901|2012-08-16 06:00,16,94.28,94.4,94.25,94.34,155
20120901|2012-08-16 06:30,16,94.33,94.42,94.3,94.38,78
20120901|2012-08-16 07:00,16,94.37,94.53,94.33,94.49,428
20120901|2012-08-16 07:30,16,94.48,94.85,94.47,94.69,1072
20120901|2012-08-16 08:00,16,94.71,94.72,94.46,94.61,910
20120901|2012-08-16 08:30,16,94.57,94.7,94.14,94.41,857
20120901|2012-08-16 09:00,16,94.41,95.05,94.23,95.01,1146
20120901|2012-08-16 09:30,16,95.02,95.14,94.78,94.83,1478
20120901|2012-08-16 10:00,16,94.85,95.1,94.8,95.05,787
20120901|2012-08-16 10:30,16,95.06,95.32,94.93,95.31,821
20120901|2012-08-16 11:00,16,95.33,95.38,95.13,95.3,719
20120901|2012-08-16 11:30,16,95.31,95.32,95.16,95.21,309
20120901|2012-08-16 12:00,16,95.21,95.33,95.06,95.33,414
20120901|2012-08-16 12:30,16,95.3,95.67,95.29,95.41,752
20120901|2012-08-16 13:00,16,95.42,95.68,95.26,95.68,1583
20120901|2012-08-16 13:30,16,95.67,95.74,95.36,95.39,417
20120901|2012-08-16 14:00,16,95.35,95.4,95.11,95.12,492
20120901|2012-08-16 14:30,16,95.14,95.2,95.12,95.19,167
20120901|2012-08-16 15:00,16,95.18,95.27,95.18,95.19,25
20120901|2012-08-16 15:30,16,95.22,95.44,95.22,95.34,38
20120901|2012-08-16 16:00,16,95.31,95.32,95.09,95.09,33
20120901|2012-08-16 19:00,17,95.28,95.33,95.28,95.32,5
20120901|2012-08-16 20:00,17,95.29,95.48,95.29,95.48,14
20120901|2012-08-16 20:30,17,95.44,95.44,95.39,95.39,5
20120901|2012-08-16 21:00,17,95.42,95.42,95.42,95.42,2
20120901|2012-08-16 21:30,17,95.41,95.41,95.31,95.31,22
20120901|2012-08-16 22:00,17,95.24,95.24,95.15,95.15,9
20120901|2012-08-16 23:00,17,95.14,95.18,95.1,95.1,3
20120901|2012-08-16 23:30,17,95.15,95.15,94.95,95.03,88
20120901|2012-08-17 00:00,17,95.06,95.07,95.06,95.07,2
20120901|2012-08-17 00:30,17,95.11,95.11,95.11,95.11,1
20120901|2012-08-17 01:00,17,95.12,95.29,95.12,95.25,68
20120901|2012-08-17 01:30,17,95.24,95.25,95.04,95.19,103
20120901|2012-08-17 02:00,17,95.18,95.38,95.04,95.26,86
20120901|2012-08-17 02:30,17,95.26,95.26,95.11,95.12,46
20120901|2012-08-17 03:00,17,95.13,95.28,95.12,95.15,50
20120901|2012-08-17 03:30,17,95.16,95.29,95.08,95.22,91
20120901|2012-08-17 04:00,17,95.23,95.27,95.22,95.23,17
20120901|2012-08-17 04:30,17,95.18,95.19,95.12,95.12,21
20120901|2012-08-17 05:00,17,95.12,95.18,95.08,95.11,157
20120901|2012-08-17 05:30,17,95.13,95.16,95.01,95.08,24
20120901|2012-08-17 06:00,17,95.13,95.2,95.06,95.08,29
20120901|2012-08-17 06:30,17,95.12,95.37,95.12,95.32,39
20120901|2012-08-17 07:00,17,95.31,95.6,95.17,95.47,506
20120901|2012-08-17 07:30,17,95.47,95.62,95.45,95.6,115
20120901|2012-08-17 08:00,17,95.59,95.78,95.52,95.76,323
20120901|2012-08-17 08:30,17,95.73,95.73,95.29,95.58,632
20120901|2012-08-17 09:00,17,95.59,95.87,95.3,95.41,873
20120901|2012-08-17 09:30,17,95.4,95.54,95.1,95.49,1365
20120901|2012-08-17 10:00,17,95.51,95.86,95.49,95.8,340
20120901|2012-08-17 10:30,17,95.85,95.92,95.64,95.68,596
20120901|2012-08-17 11:00,17,95.67,95.81,95.59,95.81,178
20120901|2012-08-17 11:30,17,95.8,95.81,95.65,95.76,149
20120901|2012-08-17 12:00,17,95.78,95.98,95.78,95.98,288
20120901|2012-08-17 12:30,17,95.97,96.16,95.91,95.93,208
20120901|2012-08-17 13:00,17,95.92,96.28,95.91,95.99,865
20120901|2012-08-17 13:30,17,95.98,96.09,95.97,95.98,375
20120901|2012-08-17 14:00,17,95.98,96.15,95.96,96.15,61
20120901|2012-08-17 14:30,17,96.15,96.23,96.13,96.22,109
20120901|2012-08-17 15:00,17,96.12,96.15,96.09,96.13,10
20120901|2012-08-17 15:30,17,96.16,96.19,96.16,96.19,6
20120901|2012-08-17 16:00,17,96.22,96.25,96.22,96.25,13
20120901|2012-08-19 18:30,19,96.15,96.15,96.15,96.15,1
20120901|2012-08-19 19:00,20,96.17,96.17,96.17,96.17,1
20120901|2012-08-19 20:30,20,96.16,96.21,96.16,96.21,3
20120901|2012-08-19 21:00,20,96.21,96.29,96.21,96.28,6
20120901|2012-08-19 21:30,20,96.38,96.39,96.26,96.27,6
20120901|2012-08-19 22:00,20,96.29,96.29,96.29,96.29,1
20120901|2012-08-19 22:30,20,96.36,96.36,96.36,96.36,1
20120901|2012-08-20 00:00,20,96.29,96.29,96.27,96.27,3
20120901|2012-08-20 01:00,20,96.43,96.5,96.41,96.5,16
20120901|2012-08-20 01:30,20,96.43,96.43,96.3,96.33,7
20120901|2012-08-20 02:00,20,96.34,96.37,96.26,96.28,15
20120901|2012-08-20 02:30,20,96.31,96.31,96.17,96.23,67
20120901|2012-08-20 03:00,20,96.25,96.27,96.01,96.14,11
20120901|2012-08-20 03:30,20,96.16,96.16,96.06,96.06,37
20120901|2012-08-20 04:00,20,96.2,96.3,96.2,96.3,3
20120901|2012-08-20 05:00,20,95.98,96,95.95,96,7
20120901|2012-08-20 05:30,20,95.96,96.11,95.92,96.11,18
20120901|2012-08-20 06:00,20,96.03,96.14,96,96.14,33
20120901|2012-08-20 06:30,20,96.14,96.2,96.06,96.2,4
20120901|2012-08-20 07:00,20,96.14,96.14,95.95,96.04,84
20120901|2012-08-20 07:30,20,95.95,96,95.79,95.79,10
20120901|2012-08-20 08:00,20,95.85,95.97,95.71,95.91,78
20120901|2012-08-20 08:30,20,95.94,95.94,95.41,95.46,237
20120901|2012-08-20 09:00,20,95.48,95.51,95.02,95.14,427
20120901|2012-08-20 09:30,20,95.15,95.55,95.1,95.49,52
20120901|2012-08-20 10:00,20,95.42,95.84,95.38,95.79,62
20120901|2012-08-20 10:30,20,95.75,95.93,95.7,95.86,106
20120901|2012-08-20 11:00,20,95.89,95.98,95.77,95.77,128
20120901|2012-08-20 11:30,20,95.75,95.79,95.51,95.51,148
20120901|2012-08-20 12:00,20,95.58,95.71,95.58,95.67,34
20120901|2012-08-20 12:30,20,95.6,95.64,95.46,95.47,68
20120901|2012-08-20 13:00,20,95.68,95.94,95.45,95.92,110
20121001|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20121001|2008-05-06 15:00,6,111.76,111.76,111.76,111.76,0
20121001|2008-05-07 15:00,7,114.08,114.08,114.08,114.08,0
20121001|2008-05-08 15:00,8,115.64,115.64,115.64,115.64,0
20121001|2008-05-09 15:00,9,118.87,118.87,118.87,118.87,0
20121001|2008-05-12 15:30,12,117.73,117.73,117.73,117.73,0
20121001|2008-05-13 15:00,13,118.45,118.45,118.45,118.45,0
20121001|2008-05-14 15:00,14,119.06,119.06,119.06,119.06,0
20121001|2008-05-15 15:00,15,119.4,119.4,119.4,119.4,0
20121001|2008-05-16 15:00,16,124.22,124.22,124.22,124.22,0
20121001|2008-05-20 15:30,20,132.89,132.89,132.89,132.89,0
20121001|2008-05-21 15:30,21,136.56,136.56,136.56,136.56,0
20121001|2008-05-22 15:30,22,131.46,131.46,131.46,131.46,0
20121001|2008-05-23 15:00,23,130.07,130.07,130.07,130.07,0
20121001|2008-05-26 12:30,26,130.74,130.74,130.74,130.74,0
20121001|2008-05-27 15:00,27,128.1,128.1,128.1,128.1,0
20121001|2008-05-28 15:00,28,127.59,127.59,127.59,127.59,0
20121001|2008-05-29 15:00,29,125.11,125.11,125.11,125.11,0
20121001|2008-05-30 15:00,30,124.36,124.36,124.36,124.36,0
20121001|2008-06-03 15:30,3,123.91,123.91,123.91,123.91,0
20121001|2008-06-04 15:00,4,122.13,122.13,122.13,122.13,0
20121001|2008-06-05 15:30,5,125.62,125.62,125.62,125.62,0
20121001|2008-06-06 15:00,6,131.14,131.14,131.14,131.14,0
20121001|2008-06-09 15:30,9,128.6,128.6,128.6,128.6,0
20121001|2008-06-10 15:00,10,129.14,129.14,129.14,129.14,0
20121001|2008-06-11 15:00,11,134.49,134.49,134.49,134.49,0
20121001|2008-06-12 15:00,12,135.42,135.42,135.42,135.42,0
20121001|2008-06-13 15:00,13,134.47,134.47,134.47,134.47,0
20121001|2008-06-16 15:30,16,135.38,135.38,135.38,135.38,0
20121001|2008-06-17 15:00,17,134.08,134.08,134.08,134.08,0
20121001|2008-06-18 15:30,18,135.26,135.26,135.26,135.26,0
20121001|2008-06-19 15:00,19,131.5,131.5,131.5,131.5,0
20121001|2008-06-20 15:00,20,132.8,132.8,132.8,132.8,0
20121001|2008-06-23 15:30,23,133.8,133.8,133.8,133.8,0
20121001|2008-06-24 15:00,24,134.48,134.48,134.48,134.48,0
20121001|2008-06-25 15:00,25,132.73,132.73,132.73,132.73,0
20121001|2008-06-26 15:00,26,135.97,135.97,135.97,135.97,0
20121001|2008-06-27 15:00,27,135.8,135.8,135.8,135.8,0
20121001|2008-06-30 15:00,30,136,136,136,136,0
20121001|2008-07-01 15:00,1,137.09,137.09,137.09,137.09,0
20121001|2008-07-02 15:00,2,139.95,139.95,139.95,139.95,0
20121001|2008-07-03 15:00,3,141.67,141.67,141.67,141.67,0
20121001|2008-07-04 12:00,4,140.6,140.6,140.6,140.6,0
20121001|2008-07-08 15:00,8,136.46,136.46,136.46,136.46,0
20121001|2008-07-09 15:00,9,136.2,136.2,136.2,136.2,0
20121001|2008-07-10 15:30,10,139.12,139.12,139.12,139.12,0
20121001|2008-07-11 15:00,11,140.44,140.44,140.44,140.44,0
20121001|2008-07-14 15:00,14,141.65,141.65,141.65,141.65,0
20121001|2008-07-15 15:00,15,137,137,137,137,0
20121001|2008-07-16 15:00,16,133.87,133.87,133.87,133.87,0
20121001|2008-07-17 15:00,17,129.05,129.05,129.05,129.05,0
20121001|2008-07-18 15:00,18,128.75,128.75,128.75,128.75,0
20121001|2008-07-21 15:00,21,131.09,131.09,131.09,131.09,0
20121001|2008-07-22 15:00,22,129.08,129.08,129.08,129.08,0
20121001|2008-07-23 15:30,23,125.87,125.87,125.87,125.87,0
20121001|2008-07-24 15:00,24,122.81,122.81,122.81,122.81,0
20121001|2008-07-25 15:00,25,120.43,120.43,120.43,120.43,0
20121001|2008-07-28 15:00,28,121.29,121.29,121.29,121.29,0
20121001|2008-07-29 15:00,29,119.14,119.14,119.14,119.14,0
20121001|2008-07-30 15:00,30,121.88,121.88,121.88,121.88,0
20121001|2008-07-31 15:30,31,119.28,119.28,119.28,119.28,0
20121001|2008-08-01 15:00,1,121.84,121.84,121.84,121.84,0
20121001|2008-08-04 15:00,4,118.68,118.68,118.68,118.68,0
20121001|2008-08-05 15:00,5,115.25,115.25,115.25,115.25,0
20121001|2008-08-06 15:00,6,114.39,114.39,114.39,114.39,0
20121001|2008-08-07 15:00,7,114.47,114.47,114.47,114.47,0
20121001|2008-08-08 15:00,8,111.85,111.85,111.85,111.85,0
20121001|2008-08-11 15:00,11,111.85,111.85,111.85,111.85,0
20121001|2008-08-12 15:00,12,110.08,110.08,110.08,110.08,0
20121001|2008-08-13 15:00,13,111.91,111.91,111.91,111.91,0
20121001|2008-08-14 15:00,14,111.79,111.79,111.79,111.79,0
20121001|2008-08-15 15:00,15,112.87,112.87,112.87,112.87,0
20121001|2008-08-18 15:00,18,111.28,111.28,111.28,111.28,0
20121001|2008-08-19 15:00,19,112.39,112.39,112.39,112.39,0
20121001|2008-08-20 15:00,20,114.66,114.66,114.66,114.66,0
20121001|2008-08-21 15:00,21,121.59,121.59,121.59,121.59,0
20121001|2008-08-22 15:00,22,115.67,115.67,115.67,115.67,0
20121001|2008-08-25 15:00,25,116.7,116.7,116.7,116.7,0
20121001|2008-08-26 15:00,26,117.27,117.27,117.27,117.27,0
20121001|2008-08-27 15:00,27,118.7,118.7,118.7,118.7,0
20121001|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20121001|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20121001|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20121001|2008-09-02 15:00,2,115.55,115.55,115.55,115.55,0
20121001|2008-09-03 15:00,3,114.86,114.86,114.86,114.86,0
20121001|2008-09-04 15:00,4,112.62,112.62,112.62,112.62,0
20121001|2008-09-05 15:00,5,109.65,109.65,109.65,109.65,0
20121001|2008-09-08 15:30,8,109.23,109.23,109.23,109.23,0
20121001|2008-09-09 15:00,9,106.57,106.57,106.57,106.57,0
20121001|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20121001|2008-09-11 15:00,11,104.65,104.65,104.65,104.65,0
20121001|2008-09-12 15:00,12,105.73,105.73,105.73,105.73,0
20121001|2008-09-15 15:00,15,100.7,100.7,100.7,100.7,0
20121001|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20121001|2008-09-17 15:00,17,98.02,98.02,98.02,98.02,0
20121001|2008-09-18 15:00,18,99.46,99.46,99.46,99.46,0
20121001|2008-09-19 15:00,19,104.69,104.69,104.69,104.69,0
20121001|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20121001|2008-09-23 15:00,23,106.92,106.92,106.92,106.92,0
20121001|2008-09-24 15:00,24,107.07,107.07,107.07,107.07,0
20121001|2008-09-25 15:00,25,109.64,109.64,109.64,109.64,0
20121001|2008-09-26 15:00,26,109.58,109.58,109.58,109.58,0
20121001|2008-09-29 15:00,29,101.99,101.99,101.99,101.99,0
20121001|2008-09-30 15:00,30,105.83,105.83,105.83,105.83,0
20121001|2008-10-01 15:00,1,103.17,103.17,103.17,103.17,0
20121001|2008-10-02 15:00,2,99.03,99.03,99.03,99.03,0
20121001|2008-10-03 15:00,3,97.99,97.99,97.99,97.99,0
20121001|2008-10-06 15:00,6,92.87,92.87,92.87,92.87,0
20121001|2008-10-07 15:00,7,94.82,94.82,94.82,94.82,0
20121001|2008-10-09 15:00,9,93.97,93.97,93.97,93.97,0
20121001|2008-10-10 15:00,10,87.84,87.84,87.84,87.84,0
20121001|2008-10-13 15:00,13,90.06,90.06,90.06,90.06,0
20121001|2008-10-14 15:30,14,87.92,87.92,87.92,87.92,0
20121001|2008-10-15 15:00,15,85.17,85.17,85.17,85.17,0
20121001|2008-10-16 15:00,16,83.14,83.14,83.14,83.14,0
20121001|2008-10-17 15:00,17,84.67,84.67,84.67,84.67,0
20121001|2008-10-20 15:00,20,86.97,86.97,86.97,86.97,0
20121001|2008-10-21 15:00,21,87.24,87.24,87.24,87.24,0
20121001|2008-10-22 15:00,22,83.13,83.13,83.13,83.13,0
20121001|2008-10-23 15:00,23,83.94,83.94,83.94,83.94,0
20121001|2008-10-24 15:00,24,81.72,81.72,81.72,81.72,0
20121001|2008-10-27 15:00,27,80.77,80.77,80.77,80.77,0
20121001|2008-10-28 15:00,28,79.05,79.05,79.05,79.05,0
20121001|2008-10-29 15:00,29,83.59,83.59,83.59,83.59,0
20121001|2008-10-30 15:00,30,84.35,84.35,84.35,84.35,0
20121001|2008-10-31 15:00,31,87.22,87.22,87.22,87.22,0
20121001|2011-08-15 10:30,15,91.28,91.28,91.28,91.28,1
20121001|2011-11-04 12:30,4,93,93,93,93,4
20121001|2011-11-04 13:00,4,93,93,93,93,19
20121001|2011-11-07 14:30,7,95.05,95.15,95.05,95.15,4
20121001|2011-11-16 09:30,16,99.75,99.75,99.75,99.75,10
20121001|2011-11-17 06:00,17,98.75,98.75,98.75,98.75,15
20121001|2011-11-17 10:00,17,98.79,98.79,98.79,98.79,24
20121001|2011-12-20 07:30,20,95.64,95.64,95.64,95.64,1
20121001|2011-12-20 08:00,20,96.18,96.18,96.1,96.1,15
20121001|2011-12-20 08:30,20,96.3,96.3,96.1,96.1,9
20121001|2011-12-20 09:00,20,96.3,96.3,96.3,96.3,5
20121001|2011-12-20 10:00,20,97.02,97.02,96.99,96.99,2
20121001|2011-12-20 12:00,20,96.72,96.72,96.72,96.72,1
20121001|2011-12-21 08:00,21,97.12,97.12,97.12,97.12,1
20121001|2011-12-21 08:30,21,97.01,97.01,97.01,97.01,4
20121001|2011-12-21 09:30,21,97.85,98.24,97.85,98.24,4
20121001|2011-12-21 10:30,21,97.55,97.55,97.55,97.55,1
20121001|2011-12-21 11:30,21,97.76,97.76,97.73,97.73,7
20121001|2011-12-21 12:00,21,97.93,97.93,97.93,97.93,2
20121001|2011-12-21 12:30,21,97.93,97.93,97.93,97.93,1
20121001|2011-12-22 01:00,22,98.16,98.16,98.16,98.16,1
20121001|2011-12-22 04:00,22,97.85,97.86,97.75,97.75,4
20121001|2011-12-22 04:30,22,97.86,98.05,97.86,98.05,9
20121001|2011-12-22 05:00,22,98.08,98.08,98.05,98.05,3
20121001|2011-12-22 07:30,22,98.21,98.21,98.17,98.17,7
20121001|2011-12-22 09:30,22,98.74,98.87,98.74,98.87,7
20121001|2011-12-22 10:30,22,98.47,98.47,98.45,98.45,3
20121001|2011-12-22 11:00,22,98.6,98.6,98.6,98.6,1
20121001|2011-12-23 12:00,23,98.77,98.77,98.75,98.75,2
20121001|2011-12-23 12:30,23,98.78,98.78,98.78,98.78,1
20121001|2011-12-27 12:30,27,100.13,100.18,100.13,100.18,2
20121001|2011-12-27 13:00,27,100.39,100.39,100.36,100.36,2
20121001|2011-12-27 14:30,27,100.12,100.12,100.12,100.12,2
20121001|2011-12-28 03:30,28,99.68,99.68,99.68,99.68,1
20121001|2011-12-28 05:00,28,99.72,99.72,99.72,99.72,1
20121001|2011-12-28 06:00,28,99.57,99.57,99.57,99.57,1
20121001|2011-12-28 07:30,28,100,100.02,100,100.02,2
20121001|2011-12-28 08:30,28,99.67,99.67,99.67,99.67,2
20121001|2011-12-28 12:00,28,98.78,98.78,98.78,98.78,1
20121001|2011-12-28 13:30,28,98.84,98.84,98.84,98.84,1
20121001|2011-12-29 01:00,29,98.75,98.84,98.75,98.84,3
20121001|2011-12-29 03:30,29,99.33,99.33,99.33,99.33,1
20121001|2011-12-29 08:30,29,98.27,98.27,98.27,98.27,2
20121001|2011-12-29 10:00,29,98,98,98,98,2
20121001|2011-12-29 13:30,29,99.14,99.14,99.14,99.14,1
20121001|2011-12-30 07:00,30,98.45,98.56,98.45,98.56,2
20121001|2011-12-30 08:30,30,98.4,98.45,98.4,98.42,7
20121001|2011-12-30 09:00,30,98.93,98.93,98.93,98.93,1
20121001|2012-01-03 08:00,3,100.89,101,100.89,101,2
20121001|2012-01-03 08:30,3,101.71,101.71,101.5,101.5,36
20121001|2012-01-03 09:00,3,101.5,101.5,101.5,101.5,12
20121001|2012-01-03 11:00,3,101.31,101.31,101.31,101.31,1
20121001|2012-01-03 11:30,3,101.47,101.47,101.47,101.47,1
20121001|2012-01-03 12:30,3,101.59,101.6,101.59,101.6,3
20121001|2012-01-03 13:00,3,101.68,101.68,101.68,101.68,1
20121001|2012-01-03 13:30,3,102.05,102.05,102.05,102.05,1
20121001|2012-01-04 08:00,4,101.54,101.91,101.54,101.91,12
20121001|2012-01-04 08:30,4,101.95,102.58,101.95,102.38,19
20121001|2012-01-04 09:00,4,102.03,102.03,102.03,102.03,1
20121001|2012-01-04 09:30,4,101.7,101.7,101.7,101.7,1
20121001|2012-01-04 10:00,4,102.01,102.01,102.01,102.01,2
20121001|2012-01-04 11:30,4,102.35,102.35,102.35,102.35,1
20121001|2012-01-04 13:00,4,102.28,102.74,102.28,102.72,7
20121001|2012-01-05 00:30,5,102.69,102.69,102.69,102.69,1
20121001|2012-01-05 01:30,5,103.15,103.15,103.15,103.15,1
20121001|2012-01-05 08:30,5,102.23,102.23,102.19,102.19,2
20121001|2012-01-05 09:30,5,102.24,102.24,102.24,102.24,1
20121001|2012-01-05 10:00,5,102.19,102.19,102.19,102.19,1
20121001|2012-01-05 11:30,5,102.45,102.45,102.45,102.45,3
20121001|2012-01-05 12:00,5,102.71,102.71,102.71,102.71,1
20121001|2012-01-05 13:30,5,101.67,101.67,101.42,101.42,34
20121001|2012-01-05 14:30,5,101.58,101.58,101.58,101.58,1
20121001|2012-01-06 09:30,6,101.26,101.26,101.26,101.26,1
20121001|2012-01-06 12:00,6,101.54,101.54,101.54,101.54,2
20121001|2012-01-06 13:30,6,101.86,101.86,101.86,101.86,1
20121001|2012-01-09 07:30,9,101.92,101.92,101.82,101.82,3
20121001|2012-01-09 09:00,9,101.13,101.68,101.13,101.68,4
20121001|2012-01-09 10:00,9,101.06,101.06,101.06,101.06,1
20121001|2012-01-09 12:30,9,101.69,101.75,101.69,101.75,2
20121001|2012-01-09 13:00,9,102.05,102.05,101.87,101.87,2
20121001|2012-01-10 02:30,10,102.88,102.88,102.88,102.88,1
20121001|2012-01-10 07:30,10,103.17,103.17,103.17,103.17,1
20121001|2012-01-10 08:00,10,103.21,103.21,103.21,103.21,1
20121001|2012-01-10 08:30,10,103.03,103.03,102.91,102.91,2
20121001|2012-01-10 09:30,10,102.98,102.98,102.98,102.98,2
20121001|2012-01-10 11:00,10,103.03,103.03,103.03,103.03,1
20121001|2012-01-10 14:30,10,102.35,102.35,102.35,102.35,1
20121001|2012-01-11 01:00,11,102.42,102.42,102.42,102.42,1
20121001|2012-01-11 08:30,11,101.91,101.91,101.91,101.91,3
20121001|2012-01-11 11:30,11,102.32,102.32,102.32,102.32,1
20121001|2012-01-11 12:00,11,102.2,102.2,102.2,102.2,1
20121001|2012-01-11 12:30,11,102.2,102.2,102.2,102.2,1
20121001|2012-01-11 13:00,11,101.63,101.63,101.42,101.42,3
20121001|2012-01-12 08:30,12,103.19,103.19,103.19,103.19,1
20121001|2012-01-12 09:00,12,103.21,103.21,102.73,102.73,14
20121001|2012-01-12 09:30,12,102.54,102.54,102.54,102.54,1
20121001|2012-01-12 11:00,12,102.42,102.42,102.42,102.42,1
20121001|2012-01-12 12:30,12,101.76,101.76,101.76,101.76,2
20121001|2012-01-12 13:00,12,101.49,101.53,99.79,99.79,13
20121001|2012-01-12 13:30,12,100,100,99.84,99.84,36
20121001|2012-01-12 14:00,12,99.6,99.6,99.6,99.6,5
20121001|2012-01-12 20:00,13,100.4,100.4,100.4,100.4,1
20121001|2012-01-13 06:00,13,99.76,99.76,99.76,99.76,4
20121001|2012-01-13 07:30,13,99.81,99.81,99.81,99.81,1
20121001|2012-01-13 08:00,13,99.49,99.49,99.49,99.49,1
20121001|2012-01-13 08:30,13,99.43,99.43,99.43,99.43,1
20121001|2012-01-13 10:00,13,99.72,99.72,99.72,99.72,1
20121001|2012-01-13 11:00,13,99.63,99.63,99.63,99.63,1
20121001|2012-01-13 11:30,13,99.34,99.34,99.34,99.34,1
20121001|2012-01-13 12:00,13,99.38,99.38,99.38,99.38,4
20121001|2012-01-13 12:30,13,99.74,99.74,99.74,99.74,7
20121001|2012-01-13 13:00,13,99.61,99.61,99.61,99.61,1
20121001|2012-01-13 14:00,13,100.18,100.18,100.17,100.17,2
20121001|2012-01-13 15:00,13,100.31,100.31,100.29,100.29,2
20121001|2012-01-16 03:00,16,100.44,100.44,100.44,100.44,1
20121001|2012-01-16 09:30,16,100.39,100.39,100.39,100.39,1
20121001|2012-01-17 06:00,17,101.81,101.81,101.81,101.81,2
20121001|2012-01-17 08:30,17,101.13,101.13,101.13,101.13,4
20121001|2012-01-17 09:00,17,101,101,101,101,1
20121001|2012-01-17 11:00,17,101.29,101.29,101.29,101.29,3
20121001|2012-01-17 11:30,17,101.13,101.13,101.13,101.13,1
20121001|2012-01-17 12:30,17,101.05,101.05,101.05,101.05,1
20121001|2012-01-18 04:00,18,102.15,102.16,102.15,102.16,2
20121001|2012-01-18 07:30,18,101.92,101.92,101.92,101.92,2
20121001|2012-01-18 08:00,18,101.78,101.78,101.78,101.78,3
20121001|2012-01-18 08:30,18,101.8,101.8,101.71,101.71,3
20121001|2012-01-18 09:00,18,101.94,101.94,101.94,101.94,10
20121001|2012-01-18 10:00,18,101.71,101.71,101.71,101.71,1
20121001|2012-01-18 10:30,18,100.9,100.9,100.9,100.9,1
20121001|2012-01-18 13:00,18,100.76,101.25,100.76,101.25,2
20121001|2012-01-19 03:30,19,102.19,102.19,102.19,102.19,1
20121001|2012-01-19 07:00,19,102.04,102.04,102.04,102.04,1
20121001|2012-01-19 07:30,19,102.13,102.13,102.13,102.13,1
20121001|2012-01-19 08:00,19,102.41,102.47,102.05,102.06,5
20121001|2012-01-19 08:30,19,101.94,101.94,101.94,101.94,3
20121001|2012-01-19 09:00,19,101.78,101.78,101.78,101.78,1
20121001|2012-01-19 10:00,19,101.84,101.86,101.84,101.86,6
20121001|2012-01-19 12:30,19,101.34,101.34,101.34,101.34,1
20121001|2012-01-19 13:00,19,101.58,101.58,101.29,101.29,2
20121001|2012-01-19 14:00,19,101.22,101.25,101.22,101.25,8
20121001|2012-01-20 04:00,20,100.66,100.66,100.55,100.55,2
20121001|2012-01-20 08:00,20,100.49,100.49,100.42,100.42,2
20121001|2012-01-20 08:30,20,100.21,100.21,100.07,100.07,3
20121001|2012-01-20 10:00,20,99.18,99.44,99.18,99.44,2
20121001|2012-01-20 10:30,20,99.34,99.41,99.34,99.41,3
20121001|2012-01-20 12:30,20,100.03,100.03,100.03,100.03,1
20121001|2012-01-20 14:30,20,99.67,99.67,99.67,99.67,3
20121001|2012-01-22 21:30,23,99.27,99.27,99.27,99.27,1
20121001|2012-01-23 06:00,23,100.39,100.51,100.39,100.51,2
20121001|2012-01-23 07:00,23,100.53,100.53,100.53,100.53,10
20121001|2012-01-23 07:30,23,100.15,100.15,100.15,100.15,4
20121001|2012-01-23 08:00,23,100.34,100.34,100.34,100.34,1
20121001|2012-01-23 09:00,23,100.7,100.7,100.7,100.7,2
20121001|2012-01-23 13:00,23,100.79,100.79,100.79,100.79,1
20121001|2012-01-24 01:30,24,100.83,100.83,100.83,100.83,1
20121001|2012-01-24 08:30,24,99.57,99.57,99.57,99.57,1
20121001|2012-01-24 09:00,24,100.05,100.06,100.05,100.06,6
20121001|2012-01-24 10:00,24,100.4,100.4,100.4,100.4,3
20121001|2012-01-25 06:30,25,99.5,99.5,99.5,99.5,2
20121001|2012-01-25 07:00,25,99.89,99.89,99.89,99.89,2
20121001|2012-01-25 07:30,25,99.8,99.8,99.8,99.8,5
20121001|2012-01-25 08:30,25,99.66,99.7,99.66,99.7,2
20121001|2012-01-25 09:00,25,99.38,99.38,99.22,99.22,5
20121001|2012-01-25 09:30,25,99.65,99.86,99.65,99.86,2
20121001|2012-01-25 10:00,25,100.18,100.76,100.18,100.64,9
20121001|2012-01-25 10:30,25,100.42,100.51,100.25,100.25,4
20121001|2012-01-25 11:00,25,100.24,100.33,100.24,100.33,10
20121001|2012-01-25 12:00,25,101.12,101.48,101.12,101.18,20
20121001|2012-01-26 04:00,26,101.26,101.38,101.26,101.38,2
20121001|2012-01-26 04:30,26,101.48,101.48,101.48,101.48,1
20121001|2012-01-26 08:00,26,102.21,102.36,102.21,102.36,6
20121001|2012-01-26 08:30,26,102.16,102.16,102.16,102.16,13
20121001|2012-01-26 09:00,26,101.74,101.74,101.74,101.74,1
20121001|2012-01-26 10:00,26,101.5,101.52,101.5,101.52,2
20121001|2012-01-26 11:00,26,101.47,101.49,101.47,101.49,2
20121001|2012-01-26 13:00,26,100.93,100.93,100.93,100.93,1
20121001|2012-01-27 06:30,27,101.38,101.38,101.38,101.38,1
20121001|2012-01-27 07:00,27,101.5,101.5,101.5,101.5,5
20121001|2012-01-27 08:00,27,100.8,100.8,100.8,100.8,1
20121001|2012-01-27 08:30,27,101.52,101.52,101.52,101.52,1
20121001|2012-01-27 09:00,27,101.18,101.34,101.18,101.34,4
20121001|2012-01-27 12:30,27,101.28,101.28,101.19,101.19,7
20121001|2012-01-27 13:00,27,100.95,100.95,100.95,100.95,1
20121001|2012-01-30 03:00,30,100.2,100.2,100.2,100.2,1
20121001|2012-01-30 04:30,30,100.51,100.53,100.44,100.49,9
20121001|2012-01-30 06:00,30,100.55,100.55,100.55,100.55,1
20121001|2012-01-30 06:30,30,100.35,100.35,100.35,100.35,1
20121001|2012-01-30 08:00,30,100.26,100.26,100.26,100.26,1
20121001|2012-01-30 08:30,30,100.23,100.3,100.23,100.3,17
20121001|2012-01-30 09:30,30,100.91,100.91,100.87,100.87,21
20121001|2012-01-30 10:00,30,100.72,100.72,100.71,100.71,3
20121001|2012-01-30 12:00,30,100.19,100.19,100.19,100.19,6
20121001|2012-01-30 12:30,30,100.16,100.16,100.16,100.16,4
20121001|2012-01-30 13:00,30,100.23,100.23,100.23,100.23,1
20121001|2012-01-30 13:30,30,100.34,100.34,100.31,100.31,21
20121001|2012-01-31 00:00,31,100.93,100.93,100.93,100.93,1
20121001|2012-01-31 03:00,31,101.48,101.48,101.48,101.48,1
20121001|2012-01-31 04:30,31,101.65,101.65,101.65,101.65,1
20121001|2012-01-31 05:00,31,102.05,102.07,102.05,102.07,2
20121001|2012-01-31 06:00,31,101.73,101.73,101.73,101.73,2
20121001|2012-01-31 07:30,31,101.2,101.2,101.2,101.2,1
20121001|2012-01-31 08:00,31,101.66,102.19,101.66,102.16,38
20121001|2012-01-31 09:00,31,101.91,101.96,101.91,101.96,2
20121001|2012-01-31 09:30,31,101.31,101.31,101.31,101.31,3
20121001|2012-01-31 10:00,31,100.43,100.43,100.43,100.43,4
20121001|2012-01-31 10:30,31,100.35,100.35,100.35,100.35,1
20121001|2012-01-31 12:00,31,100.4,100.4,100.4,100.4,1
20121001|2012-01-31 12:30,31,100.16,100.16,99.67,99.86,13
20121001|2012-01-31 19:30,1,100.39,100.39,100.39,100.39,1
20121001|2012-02-01 08:00,1,100.96,100.96,100.89,100.89,2
20121001|2012-02-01 08:30,1,101.09,101.09,100.63,100.63,3
20121001|2012-02-01 09:00,1,100.86,100.89,100.86,100.89,5
20121001|2012-02-01 09:30,1,100.31,100.35,100.18,100.35,6
20121001|2012-02-01 10:30,1,100.51,100.58,100.51,100.58,2
20121001|2012-02-01 12:00,1,100.14,100.14,100.14,100.14,3
20121001|2012-02-01 12:30,1,100.03,100.03,99.74,99.74,2
20121001|2012-02-01 13:00,1,99.86,99.86,99.86,99.86,1
20121001|2012-02-01 13:30,1,99.66,99.66,99.66,99.66,1
20121001|2012-02-01 14:00,1,99.57,99.61,99.47,99.47,5
20121001|2012-02-02 03:00,2,99.5,99.5,99.5,99.5,1
20121001|2012-02-02 03:30,2,99.06,99.06,99.06,99.06,1
20121001|2012-02-02 04:00,2,98.74,98.74,98.74,98.74,2
20121001|2012-02-02 04:30,2,99.03,99.03,99.03,99.03,1
20121001|2012-02-02 07:00,2,98.85,98.85,98.85,98.85,8
20121001|2012-02-02 07:30,2,99.14,99.14,99.14,99.14,1
20121001|2012-02-02 08:00,2,98.85,98.89,98.6,98.89,18
20121001|2012-02-02 08:30,2,98.93,98.93,98.77,98.88,7
20121001|2012-02-02 09:00,2,98.95,98.97,98.78,98.83,240
20121001|2012-02-02 09:30,2,98.77,98.78,98.77,98.78,7
20121001|2012-02-02 10:00,2,98.99,98.99,98.38,98.38,3
20121001|2012-02-02 12:30,2,98.27,98.27,98.27,98.27,8
20121001|2012-02-02 13:00,2,98.16,98.47,98.16,98.47,4
20121001|2012-02-02 13:30,2,98.57,98.57,98.57,98.57,1
20121001|2012-02-02 15:30,2,98.81,98.81,98.81,98.81,1
20121001|2012-02-03 03:00,3,98.9,98.9,98.9,98.9,1
20121001|2012-02-03 06:30,3,98.82,98.82,98.82,98.82,1
20121001|2012-02-03 07:30,3,99.72,99.76,99.5,99.5,16
20121001|2012-02-03 08:00,3,99.41,99.71,99.41,99.71,26
20121001|2012-02-03 08:30,3,99.85,99.85,99.85,99.85,1
20121001|2012-02-03 09:00,3,99.75,99.78,99.75,99.78,4
20121001|2012-02-03 09:30,3,99.82,99.82,99.82,99.82,1
20121001|2012-02-03 10:00,3,99.65,99.65,99.64,99.64,2
20121001|2012-02-03 13:30,3,100.07,100.07,100.07,100.07,1
20121001|2012-02-03 14:30,3,100.14,100.14,100.14,100.14,1
20121001|2012-02-06 02:30,6,99.84,99.84,99.84,99.84,1
20121001|2012-02-06 05:30,6,99.51,99.51,99.51,99.51,2
20121001|2012-02-06 08:00,6,99.41,99.75,99.41,99.75,31
20121001|2012-02-06 09:00,6,100.39,100.39,100.18,100.18,11
20121001|2012-02-06 09:30,6,99.94,99.94,99.94,99.94,2
20121001|2012-02-06 10:00,6,100.21,100.21,100.19,100.19,5
20121001|2012-02-06 10:30,6,100.13,100.13,99.83,99.83,11
20121001|2012-02-06 12:00,6,99.94,99.94,99.94,99.94,1
20121001|2012-02-06 14:30,6,100.42,100.42,100.42,100.42,4
20121001|2012-02-07 06:00,7,99.71,99.71,99.47,99.47,5
20121001|2012-02-07 07:30,7,99.97,99.97,99.97,99.97,1
20121001|2012-02-07 09:00,7,100.05,100.08,100.04,100.08,9
20121001|2012-02-07 09:30,7,100.67,101.08,100.67,101.05,5
20121001|2012-02-07 10:00,7,101.58,101.58,101.53,101.53,7
20121001|2012-02-07 11:00,7,101.66,101.66,101.66,101.66,2
20121001|2012-02-07 11:30,7,101.4,101.4,101.36,101.36,10
20121001|2012-02-07 12:00,7,101.5,101.52,101.12,101.12,17
20121001|2012-02-07 12:30,7,101.34,101.34,101.34,101.34,7
20121001|2012-02-07 13:00,7,101.64,101.64,101.64,101.64,20
20121001|2012-02-07 13:30,7,101.34,101.36,101.32,101.36,19
20121001|2012-02-07 14:30,7,101.54,101.54,101.54,101.54,1
20121001|2012-02-08 02:30,8,102.14,102.14,102.14,102.14,1
20121001|2012-02-08 03:30,8,102.15,102.15,102.15,102.15,1
20121001|2012-02-08 04:00,8,102.24,102.27,102.24,102.27,2
20121001|2012-02-08 05:00,8,102.21,102.21,102.21,102.21,4
20121001|2012-02-08 05:30,8,102.21,102.21,102.21,102.21,4
20121001|2012-02-08 07:00,8,102.24,102.24,102.24,102.24,3
20121001|2012-02-08 08:00,8,102.3,102.3,102.3,102.3,3
20121001|2012-02-08 08:30,8,102.41,102.42,102.38,102.38,6
20121001|2012-02-08 10:00,8,101.53,101.53,101.53,101.53,2
20121001|2012-02-08 10:30,8,101.18,101.4,101.18,101.4,2
20121001|2012-02-08 11:00,8,101.52,101.52,101.5,101.5,5
20121001|2012-02-08 12:00,8,101.77,101.77,101.77,101.77,1
20121001|2012-02-08 12:30,8,101.38,101.38,101.37,101.37,2
20121001|2012-02-08 13:00,8,101.43,101.8,101.43,101.8,3
20121001|2012-02-08 15:00,8,102.31,102.31,102.31,102.31,1
20121001|2012-02-08 15:30,8,102.31,102.31,102.31,102.31,1
20121001|2012-02-09 03:00,9,102.59,102.59,102.59,102.59,1
20121001|2012-02-09 07:30,9,102.67,102.88,102.67,102.88,9
20121001|2012-02-09 08:00,9,102.99,102.99,102.99,102.99,3
20121001|2012-02-09 08:30,9,102.94,102.97,102.94,102.97,11
20121001|2012-02-09 09:00,9,102.91,102.91,102.91,102.91,1
20121001|2012-02-09 09:30,9,102.63,102.96,102.5,102.96,29
20121001|2012-02-09 10:30,9,102.94,103,102.94,103,9
20121001|2012-02-09 11:00,9,102.99,102.99,102.8,102.8,4
20121001|2012-02-09 12:00,9,102.86,102.86,102.86,102.86,3
20121001|2012-02-09 13:30,9,103.01,103.07,102.96,102.96,8
20121001|2012-02-10 01:30,10,102.46,102.46,102.45,102.45,2
20121001|2012-02-10 05:30,10,101.83,101.83,101.75,101.75,4
20121001|2012-02-10 06:00,10,101.59,101.59,101.56,101.56,8
20121001|2012-02-10 08:00,10,101.02,101.02,101.02,101.02,2
20121001|2012-02-10 13:00,10,101.76,101.76,101.76,101.76,1
20121001|2012-02-13 00:30,13,102.48,102.48,102.48,102.48,1
20121001|2012-02-13 04:30,13,102.62,102.62,102.62,102.62,1
20121001|2012-02-13 08:00,13,103.29,103.3,103.23,103.23,6
20121001|2012-02-13 08:30,13,103.11,103.11,103.11,103.11,1
20121001|2012-02-13 09:00,13,102.7,102.7,102.59,102.67,4
20121001|2012-02-13 12:00,13,103.11,103.2,103.11,103.2,2
20121001|2012-02-13 12:30,13,103.12,103.25,103.11,103.2,20
20121001|2012-02-13 13:00,13,103.29,103.75,103.28,103.75,15
20121001|2012-02-13 13:30,13,103.79,103.79,103.79,103.79,3
20121001|2012-02-14 02:30,14,103.41,103.41,103.41,103.41,3
20121001|2012-02-14 04:00,14,103.67,103.67,103.67,103.67,5
20121001|2012-02-14 06:30,14,103.55,103.55,103.54,103.54,4
20121001|2012-02-14 08:30,14,103.83,103.83,103.82,103.82,2
20121001|2012-02-14 09:00,14,103.61,103.61,103.61,103.61,1
20121001|2012-02-14 09:30,14,103.86,103.87,103.81,103.87,10
20121001|2012-02-14 14:00,14,103.58,103.59,103.58,103.59,2
20121001|2012-02-15 05:00,15,104.09,104.09,104.09,104.09,2
20121001|2012-02-15 07:00,15,104.06,104.06,104.06,104.06,1
20121001|2012-02-15 07:30,15,104.25,104.25,104.25,104.25,1
20121001|2012-02-15 08:30,15,103.88,103.88,103.8,103.8,3
20121001|2012-02-15 10:00,15,104.2,104.2,104.2,104.2,2
20121001|2012-02-15 10:30,15,104.16,104.18,104.16,104.18,4
20121001|2012-02-15 13:00,15,104.13,104.13,103.81,104.02,11
20121001|2012-02-15 14:00,15,104,104,104,104,1
20121001|2012-02-16 00:30,16,103.86,103.86,103.83,103.83,3
20121001|2012-02-16 03:30,16,103.71,103.71,103.64,103.66,3
20121001|2012-02-16 07:30,16,103.73,103.73,103.73,103.73,1
20121001|2012-02-16 08:00,16,103.94,104,103.94,104,5
20121001|2012-02-16 08:30,16,103.99,104.02,103.99,104.02,3
20121001|2012-02-16 09:00,16,104.12,104.12,104.06,104.06,7
20121001|2012-02-16 10:00,16,103.86,103.86,103.86,103.86,3
20121001|2012-02-16 10:30,16,104.36,104.36,104.36,104.36,1
20121001|2012-02-16 11:00,16,104.66,104.66,104.66,104.66,2
20121001|2012-02-16 11:30,16,104.36,104.36,104.36,104.36,1
20121001|2012-02-16 12:30,16,104.29,104.29,104.29,104.29,1
20121001|2012-02-17 05:00,17,104.74,104.74,104.74,104.74,1
20121001|2012-02-17 07:30,17,104.88,104.88,104.86,104.86,2
20121001|2012-02-17 08:00,17,105.06,105.35,105.06,105.35,3
20121001|2012-02-17 08:30,17,105.12,105.12,104.81,104.81,3
20121001|2012-02-17 09:00,17,104.76,105.01,104.76,105.01,3
20121001|2012-02-17 09:30,17,105.02,105.02,105.02,105.02,1
20121001|2012-02-17 10:00,17,104.88,104.88,104.88,104.88,1
20121001|2012-02-17 11:00,17,104.77,104.77,104.76,104.76,8
20121001|2012-02-17 12:00,17,105.14,105.27,105.14,105.16,18
20121001|2012-02-17 13:00,17,105.11,105.11,105.05,105.05,12
20121001|2012-02-17 13:30,17,105.06,105.06,105.06,105.06,1
20121001|2012-02-20 02:00,20,106.12,106.12,106.12,106.12,6
20121001|2012-02-20 04:30,20,106.55,106.55,106.55,106.55,1
20121001|2012-02-20 05:30,20,106.92,106.92,106.92,106.92,1
20121001|2012-02-20 06:30,20,106.57,106.64,106.57,106.64,2
20121001|2012-02-20 08:00,20,106.53,106.53,106.53,106.53,1
20121001|2012-02-20 09:00,20,106.41,106.41,106.41,106.41,1
20121001|2012-02-21 05:30,21,106.1,106.1,106.1,106.1,1
20121001|2012-02-21 06:00,21,106.24,106.24,106.24,106.24,4
20121001|2012-02-21 07:00,21,106.26,106.26,106.26,106.26,1
20121001|2012-02-21 08:00,21,106.56,106.62,106.56,106.62,2
20121001|2012-02-21 10:00,21,106.6,106.74,106.59,106.74,14
20121001|2012-02-21 11:30,21,106.62,106.62,106.62,106.62,1
20121001|2012-02-21 12:00,21,106.89,107.44,106.89,107.44,7
20121001|2012-02-21 12:30,21,107.52,107.63,107.38,107.47,12
20121001|2012-02-21 13:00,21,107.45,107.66,107.45,107.55,24
20121001|2012-02-21 13:30,21,107.45,107.45,107.38,107.44,25
20121001|2012-02-21 14:00,21,107.38,107.38,107.38,107.38,1
20121001|2012-02-22 03:00,22,107.16,107.16,107.16,107.16,1
20121001|2012-02-22 04:30,22,107.14,107.14,107.04,107.04,5
20121001|2012-02-22 05:30,22,106.97,106.97,106.97,106.97,1
20121001|2012-02-22 07:30,22,107.12,107.13,107.12,107.12,3
20121001|2012-02-22 08:00,22,107.33,107.33,107.33,107.33,1
20121001|2012-02-22 08:30,22,107.25,107.3,107.25,107.29,3
20121001|2012-02-22 09:00,22,107.22,107.23,107.22,107.23,17
20121001|2012-02-22 09:30,22,107.29,107.47,107.17,107.47,39
20121001|2012-02-22 10:30,22,107.07,107.08,107.07,107.08,6
20121001|2012-02-22 11:00,22,107.13,107.19,107.03,107.03,8
20121001|2012-02-22 11:30,22,107.08,107.08,107.08,107.08,1
20121001|2012-02-22 12:30,22,107.21,107.22,107.21,107.22,11
20121001|2012-02-22 13:00,22,107.38,107.48,107.37,107.48,36
20121001|2012-02-22 13:30,22,107.44,107.46,107.44,107.45,15
20121001|2012-02-22 15:00,22,107.28,107.28,107.28,107.28,1
20121001|2012-02-23 04:00,23,107.53,107.53,107.45,107.46,9
20121001|2012-02-23 05:00,23,107.67,107.67,107.67,107.67,1
20121001|2012-02-23 06:30,23,107.82,107.83,107.82,107.83,3
20121001|2012-02-23 07:00,23,108.02,108.02,108.02,108.02,1
20121001|2012-02-23 07:30,23,107.96,107.97,107.96,107.96,7
20121001|2012-02-23 08:00,23,107.81,107.81,107.78,107.78,2
20121001|2012-02-23 08:30,23,107.31,107.31,106.96,107.1,44
20121001|2012-02-23 09:00,23,107.1,107.34,107.1,107.22,31
20121001|2012-02-23 09:30,23,107.46,107.5,107.45,107.5,19
20121001|2012-02-23 10:00,23,107.41,107.68,107.41,107.61,95
20121001|2012-02-23 10:30,23,107.6,107.65,107.42,107.42,29
20121001|2012-02-23 11:00,23,107.72,108.26,107.71,108.26,65
20121001|2012-02-23 11:30,23,108.19,108.23,108.08,108.08,17
20121001|2012-02-23 12:00,23,108.11,108.17,108.11,108.17,27
20121001|2012-02-23 12:30,23,108.13,108.64,108.13,108.64,20
20121001|2012-02-23 13:00,23,108.58,109.02,108.58,108.95,72
20121001|2012-02-23 13:30,23,108.96,108.98,108.96,108.98,9
20121001|2012-02-23 14:00,23,109.02,109.02,109.02,109.02,1
20121001|2012-02-23 14:30,23,109.11,109.11,109.11,109.11,4
20121001|2012-02-23 15:00,23,109.29,109.35,109.29,109.35,3
20121001|2012-02-23 15:30,23,109.54,109.54,109.54,109.54,1
20121001|2012-02-23 22:00,24,109.53,109.53,109.53,109.53,1
20121001|2012-02-24 02:30,24,109.33,109.33,109.25,109.25,11
20121001|2012-02-24 05:00,24,109.17,109.17,109.13,109.13,7
20121001|2012-02-24 07:30,24,109.52,109.55,109.52,109.55,5
20121001|2012-02-24 08:00,24,109.6,109.77,109.6,109.62,8
20121001|2012-02-24 09:00,24,109.47,109.53,109.05,109.05,36
20121001|2012-02-24 09:30,24,109.05,109.12,108.88,109.12,27
20121001|2012-02-24 10:00,24,109.06,109.28,109.06,109.28,11
20121001|2012-02-24 10:30,24,109.15,109.29,109.15,109.29,12
20121001|2012-02-24 11:00,24,109.56,109.84,109.56,109.67,6
20121001|2012-02-24 12:00,24,109.9,109.92,109.68,109.86,20
20121001|2012-02-24 13:00,24,110.27,110.29,110.27,110.29,11
20121001|2012-02-24 14:30,24,110.29,110.29,110.29,110.29,1
20121001|2012-02-24 15:00,24,110.22,110.22,110.22,110.22,1
20121001|2012-02-27 01:30,27,109.98,110,109.96,109.97,14
20121001|2012-02-27 02:00,27,109.74,109.74,109.74,109.74,1
20121001|2012-02-27 03:00,27,109.53,109.53,109.53,109.53,3
20121001|2012-02-27 07:30,27,109.64,109.64,109.64,109.64,1
20121001|2012-02-27 08:00,27,109.91,109.91,109.91,109.91,1
20121001|2012-02-27 09:30,27,109.25,109.25,109.24,109.24,4
20121001|2012-02-27 10:00,27,109.47,109.93,109.47,109.76,9
20121001|2012-02-27 11:00,27,109.77,109.84,109.77,109.84,21
20121001|2012-02-27 11:30,27,109.86,109.87,109.86,109.87,3
20121001|2012-02-27 12:30,27,109.91,109.91,109.57,109.57,3
20121001|2012-02-27 13:00,27,109.75,109.75,109.75,109.75,1
20121001|2012-02-28 02:30,28,109.51,109.52,109.51,109.52,17
20121001|2012-02-28 06:30,28,109.45,109.45,109.32,109.32,2
20121001|2012-02-28 07:00,28,109.53,109.53,109.53,109.53,1
20121001|2012-02-28 07:30,28,109.46,109.46,109.2,109.2,3
20121001|2012-02-28 08:00,28,108.9,108.9,108.9,108.9,1
20121001|2012-02-28 08:30,28,109.44,109.44,109.44,109.44,1
20121001|2012-02-28 09:00,28,109.56,109.64,109.31,109.35,5
20121001|2012-02-28 09:30,28,109.57,109.57,109.57,109.57,1
20121001|2012-02-28 10:30,28,109.26,109.26,109.26,109.26,6
20121001|2012-02-28 11:00,28,109.01,109.1,109.01,109.01,20
20121001|2012-02-28 11:30,28,109.09,109.24,109.04,109.24,34
20121001|2012-02-28 12:00,28,108.98,108.99,108.98,108.99,3
20121001|2012-02-28 12:30,28,108.37,108.37,107.44,107.68,4
20121001|2012-02-28 13:30,28,107.78,107.79,107.77,107.77,3
20121001|2012-02-29 04:00,29,108.27,108.27,108.27,108.27,2
20121001|2012-02-29 06:00,29,108.14,108.14,108.14,108.14,1
20121001|2012-02-29 09:00,29,107.92,107.92,107.92,107.92,1
20121001|2012-02-29 09:30,29,107.48,107.48,106.83,106.83,4
20121001|2012-02-29 10:30,29,106.37,106.7,106.2,106.7,19
20121001|2012-02-29 11:00,29,106.91,107.04,106.91,106.94,7
20121001|2012-02-29 11:30,29,106.66,106.66,106.66,106.66,1
20121001|2012-02-29 12:00,29,106.74,106.74,106.6,106.6,7
20121001|2012-02-29 12:30,29,106.74,106.74,106.73,106.73,4
20121001|2012-02-29 13:00,29,107.08,107.95,107.05,107.95,11
20121001|2012-02-29 13:30,29,108.09,108.09,108.09,108.09,1
20121001|2012-03-01 05:00,1,108.51,108.51,108.51,108.51,1
20121001|2012-03-01 07:30,1,108.34,108.43,108.32,108.43,6
20121001|2012-03-01 08:00,1,108.34,108.44,108.26,108.44,9
20121001|2012-03-01 09:00,1,108.35,108.69,108.35,108.69,9
20121001|2012-03-01 09:30,1,108.32,108.32,108.01,108.04,27
20121001|2012-03-01 10:00,1,107.76,107.8,107.55,107.63,18
20121001|2012-03-01 10:30,1,108.36,108.36,108.36,108.36,1
20121001|2012-03-01 11:00,1,108.1,108.77,108.1,108.77,10
20121001|2012-03-01 11:30,1,108.7,108.7,108.55,108.55,5
20121001|2012-03-01 12:00,1,108.57,108.68,108.47,108.68,24
20121001|2012-03-01 12:30,1,108.84,108.84,108.84,108.84,1
20121001|2012-03-01 13:00,1,109.18,109.49,109.18,109.49,2
20121001|2012-03-01 14:00,1,109.77,109.77,109.77,109.77,5
20121001|2012-03-01 15:00,1,109.63,109.63,109.63,109.63,1
20121001|2012-03-02 08:00,2,108.92,108.92,108.92,108.92,1
20121001|2012-03-02 08:30,2,108.1,108.1,108.09,108.09,4
20121001|2012-03-02 09:00,2,108.14,108.14,108.14,108.14,1
20121001|2012-03-02 09:30,2,107.98,108.37,107.98,108.37,3
20121001|2012-03-02 11:00,2,107.31,107.31,107.31,107.31,1
20121001|2012-03-02 11:30,2,107.43,107.56,107.43,107.55,5
20121001|2012-03-02 12:00,2,107.02,107.02,107.02,107.02,3
20121001|2012-03-02 12:30,2,107.3,107.6,107.3,107.6,76
20121001|2012-03-02 13:00,2,107.65,108.09,107.65,108.09,3
20121001|2012-03-05 03:30,5,106.79,106.79,106.78,106.78,4
20121001|2012-03-05 08:00,5,108.34,108.34,108.34,108.34,1
20121001|2012-03-05 08:30,5,107.94,107.94,107.8,107.8,4
20121001|2012-03-05 09:00,5,107.52,107.52,107.44,107.44,5
20121001|2012-03-05 10:30,5,108.08,108.08,108.08,108.08,1
20121001|2012-03-05 11:00,5,107.99,107.99,107.99,107.99,1
20121001|2012-03-05 11:30,5,107.67,107.67,107.58,107.58,5
20121001|2012-03-05 12:30,5,108.08,108.08,107.96,107.96,9
20121001|2012-03-05 13:00,5,107.98,108.01,107.95,108,19
20121001|2012-03-05 14:00,5,108.14,108.16,108.14,108.16,4
20121001|2012-03-06 03:30,6,107.38,107.38,107.38,107.38,1
20121001|2012-03-06 04:30,6,107.55,107.55,107.55,107.55,1
20121001|2012-03-06 05:30,6,107.55,107.55,107.47,107.47,6
20121001|2012-03-06 06:00,6,107.41,107.41,107.39,107.39,10
20121001|2012-03-06 07:00,6,107.25,107.25,107.14,107.14,9
20121001|2012-03-06 07:30,6,107.08,107.08,106.97,107.04,11
20121001|2012-03-06 08:00,6,106.38,106.38,106.38,106.38,2
20121001|2012-03-06 08:30,6,106.6,106.61,106.57,106.61,5
20121001|2012-03-06 10:00,6,106.92,106.92,106.91,106.91,3
20121001|2012-03-06 10:30,6,106.42,106.42,106.39,106.39,3
20121001|2012-03-06 11:00,6,106.64,106.64,106.31,106.37,5
20121001|2012-03-06 11:30,6,106.46,106.55,106.46,106.53,11
20121001|2012-03-06 12:00,6,106.64,106.64,106.64,106.64,1
20121001|2012-03-06 13:00,6,106.89,106.89,106.72,106.72,16
20121001|2012-03-06 13:30,6,106.6,106.6,106.6,106.6,1
20121001|2012-03-07 05:00,7,107.17,107.18,107.17,107.18,4
20121001|2012-03-07 06:00,7,107.09,107.09,107.09,107.09,3
20121001|2012-03-07 07:00,7,106.93,106.93,106.93,106.93,1
20121001|2012-03-07 07:30,7,107.17,107.17,107.17,107.17,2
20121001|2012-03-07 08:00,7,107.2,107.23,106.68,106.68,22
20121001|2012-03-07 09:00,7,106.63,106.63,106.4,106.41,5
20121001|2012-03-07 09:30,7,106.62,106.62,106.62,106.62,1
20121001|2012-03-07 10:00,7,107.03,107.51,107.03,107.36,13
20121001|2012-03-07 10:30,7,107.56,107.56,107.55,107.55,2
20121001|2012-03-07 11:00,7,107.87,107.87,107.87,107.87,3
20121001|2012-03-07 11:30,7,107.72,107.72,107.68,107.68,27
20121001|2012-03-07 12:00,7,107.64,107.64,107.64,107.64,1
20121001|2012-03-07 13:00,7,107.81,107.81,107.81,107.81,2
20121001|2012-03-07 13:30,7,107.96,107.99,107.96,107.99,2
20121001|2012-03-08 02:30,8,108.33,108.33,108.33,108.33,1
20121001|2012-03-08 04:00,8,108.61,108.61,108.61,108.61,1
20121001|2012-03-08 06:00,8,108.84,108.84,108.62,108.62,3
20121001|2012-03-08 07:00,8,108.63,108.63,108.26,108.28,12
20121001|2012-03-08 07:30,8,108.49,108.49,108.49,108.49,1
20121001|2012-03-08 08:00,8,108.23,108.23,108.22,108.22,8
20121001|2012-03-08 08:30,8,108.47,108.63,108.47,108.49,33
20121001|2012-03-08 09:00,8,108.17,108.17,107.86,107.94,17
20121001|2012-03-08 09:30,8,108.18,108.82,108.18,108.79,35
20121001|2012-03-08 10:00,8,108.57,109.02,108.52,109.02,62
20121001|2012-03-08 10:30,8,108.72,108.91,108.67,108.68,10
20121001|2012-03-08 11:00,8,108.84,108.84,108.64,108.64,9
20121001|2012-03-08 11:30,8,108.57,108.69,108.57,108.69,7
20121001|2012-03-08 12:00,8,108.74,108.74,108.61,108.61,8
20121001|2012-03-08 12:30,8,108.58,108.58,108.48,108.48,35
20121001|2012-03-08 13:00,8,108.39,108.43,108.35,108.43,13
20121001|2012-03-08 14:00,8,108.57,108.57,108.57,108.57,1
20121001|2012-03-09 02:30,9,108.62,108.62,108.62,108.62,3
20121001|2012-03-09 04:30,9,108.65,108.65,108.65,108.65,1
20121001|2012-03-09 05:30,9,108.68,108.68,108.66,108.66,2
20121001|2012-03-09 07:00,9,108.74,108.74,108.74,108.74,4
20121001|2012-03-09 07:30,9,109.01,109.03,108.25,108.25,22
20121001|2012-03-09 08:00,9,108.11,108.56,108.05,108.56,11
20121001|2012-03-09 08:30,9,108.51,109.19,108.49,109.19,24
20121001|2012-03-09 09:00,9,109.16,109.43,109.11,109.41,20
20121001|2012-03-09 10:00,9,109.48,109.71,109.48,109.71,8
20121001|2012-03-09 11:00,9,109.22,109.27,109.22,109.27,2
20121001|2012-03-09 12:00,9,109.26,109.26,109.24,109.24,2
20121001|2012-03-09 13:00,9,108.94,109.1,108.94,109.1,11
20121001|2012-03-09 13:30,9,109.18,109.18,109.18,109.18,1
20121001|2012-03-09 14:00,9,109.1,109.15,109.1,109.14,7
20121001|2012-03-09 14:30,9,109.22,109.22,109.22,109.22,1
20121001|2012-03-12 05:30,12,108.32,108.33,108.32,108.33,2
20121001|2012-03-12 08:30,12,107.66,107.66,107.66,107.66,1
20121001|2012-03-12 09:00,12,107.45,107.75,107.45,107.7,11
20121001|2012-03-12 09:30,12,107.97,108,107.97,108,6
20121001|2012-03-12 10:00,12,108.17,108.38,108.17,108.38,4
20121001|2012-03-12 10:30,12,108.16,108.16,108.16,108.16,1
20121001|2012-03-12 12:30,12,108.43,108.47,108.43,108.47,2
20121001|2012-03-13 06:30,13,108.95,108.95,108.95,108.95,1
20121001|2012-03-13 07:00,13,108.82,108.82,108.82,108.82,1
20121001|2012-03-13 07:30,13,108.9,108.9,108.9,108.9,1
20121001|2012-03-13 09:00,13,107.81,108.06,107.81,108.06,2
20121001|2012-03-13 10:30,13,108.57,109.02,108.57,109.02,4
20121001|2012-03-13 11:00,13,109.12,109.12,109.12,109.12,1
20121001|2012-03-13 11:30,13,109.04,109.04,109.01,109.01,3
20121001|2012-03-13 12:30,13,108.86,108.86,108.86,108.86,1
20121001|2012-03-13 13:00,13,109.16,109.16,108.92,108.92,9
20121001|2012-03-13 13:30,13,108.86,108.86,108.86,108.86,4
20121001|2012-03-13 15:00,13,108.78,108.85,108.78,108.84,5
20121001|2012-03-13 15:30,13,108.86,108.89,108.86,108.89,3
20121001|2012-03-13 20:00,14,108.8,108.8,108.8,108.8,1
20121001|2012-03-14 04:30,14,108.33,108.33,108.33,108.33,2
20121001|2012-03-14 07:00,14,108.42,108.44,108.42,108.44,2
20121001|2012-03-14 07:30,14,108.39,108.5,108.39,108.5,3
20121001|2012-03-14 08:00,14,108.43,108.43,108.43,108.43,1
20121001|2012-03-14 08:30,14,108.6,108.6,108.6,108.6,1
20121001|2012-03-14 09:00,14,108.66,108.66,108.66,108.66,1
20121001|2012-03-14 09:30,14,108.69,108.69,108.56,108.56,5
20121001|2012-03-14 10:00,14,108.55,108.55,107.94,108.28,15
20121001|2012-03-14 10:30,14,108.36,108.36,108.36,108.36,1
20121001|2012-03-14 11:30,14,108.68,108.68,108.68,108.68,3
20121001|2012-03-14 12:30,14,108.59,108.59,108.59,108.59,2
20121001|2012-03-14 13:00,14,108.48,108.48,107.55,107.55,34
20121001|2012-03-14 14:00,14,107.81,107.81,107.81,107.81,1
20121001|2012-03-15 05:00,15,107.83,107.83,107.83,107.83,1
20121001|2012-03-15 07:00,15,108,108,107.92,107.93,3
20121001|2012-03-15 07:30,15,108.03,108.19,108.03,108.19,7
20121001|2012-03-15 08:00,15,108.18,108.18,108.16,108.16,4
20121001|2012-03-15 08:30,15,107.72,107.72,107.72,107.72,1
20121001|2012-03-15 09:00,15,107.91,107.91,107.91,107.91,2
20121001|2012-03-15 09:30,15,108.04,108.04,107.96,107.96,6
20121001|2012-03-15 10:00,15,108.01,108.01,107.11,107.11,4
20121001|2012-03-15 10:30,15,106.9,106.9,106.45,106.69,4
20121001|2012-03-15 11:00,15,107.08,107.25,107.08,107.25,3
20121001|2012-03-15 11:30,15,107.37,107.37,107.37,107.37,1
20121001|2012-03-15 12:00,15,107.91,107.91,107.89,107.89,9
20121001|2012-03-15 13:00,15,107.19,107.47,107.19,107.42,7
20121001|2012-03-15 13:30,15,107.55,107.58,107.55,107.58,10
20121001|2012-03-15 14:00,15,107.65,107.65,107.65,107.65,1
20121001|2012-03-15 14:30,15,107.54,107.54,107.54,107.54,1
20121001|2012-03-16 03:30,16,107.7,107.7,107.7,107.7,1
20121001|2012-03-16 04:00,16,107.73,107.77,107.73,107.77,2
20121001|2012-03-16 05:00,16,107.48,107.48,107.45,107.45,9
20121001|2012-03-16 05:30,16,107.39,107.39,107.39,107.39,11
20121001|2012-03-16 08:00,16,107.99,108.01,107.98,107.98,13
20121001|2012-03-16 09:00,16,107.96,108.12,107.96,108.12,3
20121001|2012-03-16 10:00,16,107.99,107.99,107.99,107.99,1
20121001|2012-03-16 10:30,16,107.84,107.84,107.84,107.84,4
20121001|2012-03-16 11:00,16,108.14,108.14,108.14,108.14,1
20121001|2012-03-16 13:00,16,108.53,108.92,108.53,108.74,21
20121001|2012-03-16 14:30,16,109.17,109.19,109.14,109.14,3
20121001|2012-03-16 15:00,16,109.2,109.2,109.2,109.2,1
20121001|2012-03-19 07:00,19,109.25,109.25,109.25,109.25,1
20121001|2012-03-19 08:00,19,109.52,109.73,109.52,109.73,28
20121001|2012-03-19 09:00,19,109.5,109.5,109.49,109.49,4
20121001|2012-03-19 09:30,19,109.43,109.75,109.42,109.72,9
20121001|2012-03-19 10:00,19,109.5,109.5,109.4,109.5,4
20121001|2012-03-19 10:30,19,109.47,109.47,109.47,109.47,1
20121001|2012-03-19 11:00,19,109.4,109.4,109.4,109.4,1
20121001|2012-03-19 11:30,19,109.44,109.5,109.3,109.3,3
20121001|2012-03-19 12:30,19,109.68,109.68,109.54,109.54,8
20121001|2012-03-19 13:00,19,109.59,109.85,109.59,109.66,32
20121001|2012-03-19 14:30,19,109.63,109.64,109.63,109.64,2
20121001|2012-03-20 04:00,20,109.34,109.34,109.34,109.34,1
20121001|2012-03-20 05:00,20,108.89,108.89,108.89,108.89,1
20121001|2012-03-20 06:30,20,109.06,109.06,109.06,109.06,1
20121001|2012-03-20 08:00,20,108.67,108.67,108.67,108.67,1
20121001|2012-03-20 08:30,20,108.45,108.45,108.16,108.16,24
20121001|2012-03-20 09:30,20,108.25,108.25,108.25,108.25,1
20121001|2012-03-20 10:00,20,108.18,108.18,108.18,108.18,3
20121001|2012-03-20 10:30,20,108.04,108.04,108.04,108.04,7
20121001|2012-03-20 11:30,20,108.08,108.08,108.08,108.08,6
20121001|2012-03-20 12:00,20,108.08,108.08,107.89,107.89,5
20121001|2012-03-20 12:30,20,107.69,107.69,107.4,107.65,5
20121001|2012-03-20 13:00,20,107.5,107.8,107.41,107.5,71
20121001|2012-03-20 13:30,20,107.7,107.81,107.7,107.8,24
20121001|2012-03-20 14:00,20,107.78,107.78,107.78,107.78,1
20121001|2012-03-20 21:00,21,108.3,108.3,108.3,108.3,2
20121001|2012-03-21 03:30,21,108.23,108.23,108.23,108.23,1
20121001|2012-03-21 05:30,21,108.15,108.15,108.06,108.06,2
20121001|2012-03-21 07:30,21,107.8,107.8,107.8,107.8,1
20121001|2012-03-21 08:00,21,108.05,108.05,108.05,108.05,1
20121001|2012-03-21 08:30,21,107.9,107.9,107.9,107.9,3
20121001|2012-03-21 09:00,21,107.91,107.91,107.91,107.91,1
20121001|2012-03-21 09:30,21,107.9,108.05,107.9,108.05,2
20121001|2012-03-21 10:00,21,108,108,108,108,1
20121001|2012-03-21 10:30,21,108.43,108.75,108.43,108.75,19
20121001|2012-03-21 13:00,21,108.66,108.89,108.64,108.69,15
20121001|2012-03-21 13:30,21,108.64,108.64,108.64,108.64,1
20121001|2012-03-21 14:30,21,108.44,108.44,108.41,108.41,15
20121001|2012-03-21 22:00,22,108.04,108.04,108.04,108.04,1
20121001|2012-03-22 05:00,22,107.5,107.51,107.5,107.51,2
20121001|2012-03-22 06:00,22,107.66,107.66,107.66,107.66,1
20121001|2012-03-22 08:00,22,106.71,106.71,106.35,106.35,2
20121001|2012-03-22 08:30,22,106.58,106.6,106.45,106.45,10
20121001|2012-03-22 09:00,22,106.31,106.31,106.31,106.31,1
20121001|2012-03-22 09:30,22,106.57,106.6,106.48,106.48,7
20121001|2012-03-22 10:00,22,106.25,106.52,106.25,106.52,16
20121001|2012-03-22 10:30,22,106.65,106.65,106.51,106.51,3
20121001|2012-03-22 11:30,22,106.47,106.47,106.47,106.47,1
20121001|2012-03-22 12:30,22,106.62,106.62,106.62,106.62,7
20121001|2012-03-22 13:00,22,106.57,106.84,106.57,106.84,7
20121001|2012-03-22 13:30,22,106.91,106.91,106.91,106.91,1
20121001|2012-03-22 14:00,22,106.96,106.96,106.96,106.96,1
20121001|2012-03-23 01:30,23,107.25,107.25,107.25,107.25,1
20121001|2012-03-23 04:00,23,107.59,107.59,107.59,107.59,1
20121001|2012-03-23 05:30,23,107.6,107.6,107.6,107.6,1
20121001|2012-03-23 06:30,23,107.2,107.2,107.2,107.2,1
20121001|2012-03-23 07:00,23,107.05,107.31,107.05,107.31,3
20121001|2012-03-23 08:00,23,107.57,107.57,107.3,107.3,8
20121001|2012-03-23 08:30,23,107.03,109.64,107,108.87,21
20121001|2012-03-23 09:00,23,108.2,108.72,108.1,108.72,12
20121001|2012-03-23 09:30,23,108.51,108.51,108.51,108.51,1
20121001|2012-03-23 10:30,23,108.67,108.67,108.67,108.67,1
20121001|2012-03-23 11:00,23,108.67,108.68,108.62,108.68,14
20121001|2012-03-23 12:00,23,108.34,108.57,108.34,108.57,11
20121001|2012-03-23 12:30,23,108.46,108.46,108.45,108.45,2
20121001|2012-03-23 13:00,23,108.25,108.32,108.25,108.32,4
20121001|2012-03-23 13:30,23,108.34,108.35,108.3,108.3,3
20121001|2012-03-23 14:00,23,108.34,108.34,108.34,108.34,10
20121001|2012-03-23 14:30,23,108.35,108.37,108.35,108.37,4
20121001|2012-03-23 15:00,23,108.37,108.37,108.37,108.37,2
20121001|2012-03-26 04:00,26,107.91,107.91,107.91,107.91,1
20121001|2012-03-26 06:00,26,108.49,108.49,108.49,108.49,5
20121001|2012-03-26 08:30,26,108.47,108.47,108.47,108.47,1
20121001|2012-03-26 09:30,26,108.56,108.56,108.56,108.56,2
20121001|2012-03-26 11:30,26,108.46,108.46,108.46,108.46,2
20121001|2012-03-26 12:00,26,108.49,108.49,108.31,108.31,10
20121001|2012-03-26 12:30,26,108.55,108.56,108.55,108.56,3
20121001|2012-03-26 13:00,26,108.63,108.63,108.62,108.62,5
20121001|2012-03-26 13:30,26,108.67,108.75,108.67,108.75,5
20121001|2012-03-26 14:00,26,108.71,108.71,108.71,108.71,6
20121001|2012-03-27 03:30,27,108.68,108.7,108.68,108.7,2
20121001|2012-03-27 05:00,27,108.84,108.84,108.84,108.84,2
20121001|2012-03-27 06:00,27,108.69,108.78,108.69,108.72,3
20121001|2012-03-27 07:00,27,108.53,108.53,108.53,108.53,1
20121001|2012-03-27 07:30,27,108.47,108.47,108.47,108.47,1
20121001|2012-03-27 08:30,27,109.11,109.11,109.11,109.11,1
20121001|2012-03-27 09:00,27,108.96,108.96,108.96,108.96,7
20121001|2012-03-27 10:00,27,108.28,108.45,108.19,108.35,17
20121001|2012-03-27 10:30,27,108.3,108.45,108.3,108.45,3
20121001|2012-03-27 11:00,27,108.68,108.68,108.68,108.68,1
20121001|2012-03-27 12:00,27,108.7,108.7,108.7,108.7,1
20121001|2012-03-27 13:30,27,108.96,108.97,108.96,108.97,6
20121001|2012-03-27 15:30,27,108.47,108.47,108.47,108.47,1
20121001|2012-03-27 16:00,27,108.47,108.47,108.47,108.47,9
20121001|2012-03-28 03:30,28,108.33,108.33,108.33,108.33,5
20121001|2012-03-28 05:00,28,107.99,107.99,107.99,107.99,1
20121001|2012-03-28 08:00,28,107.19,107.19,107.19,107.19,1
20121001|2012-03-28 08:30,28,107.27,107.27,107.05,107.15,13
20121001|2012-03-28 09:30,28,106.85,107.06,106.79,107,10
20121001|2012-03-28 10:00,28,107.04,107.1,107,107.1,5
20121001|2012-03-28 10:30,28,106.97,106.97,106.66,106.66,8
20121001|2012-03-28 11:30,28,106.82,106.82,106.79,106.79,10
20121001|2012-03-28 12:00,28,106.86,106.86,106.8,106.8,5
20121001|2012-03-28 12:30,28,106.85,106.85,106.85,106.85,1
20121001|2012-03-28 13:00,28,107.1,107.1,107.1,107.1,1
20121001|2012-03-29 02:00,29,107.2,107.2,107.2,107.2,1
20121001|2012-03-29 05:30,29,106.65,106.65,106.65,106.65,1
20121001|2012-03-29 08:00,29,107,107.11,107,107.07,4
20121001|2012-03-29 08:30,29,107.03,107.03,106.54,106.54,5
20121001|2012-03-29 09:00,29,106.43,106.43,105.93,105.93,14
20121001|2012-03-29 09:30,29,105.46,105.5,105.06,105.22,25
20121001|2012-03-29 10:00,29,105.21,105.27,105.21,105.24,20
20121001|2012-03-29 10:30,29,105.19,105.23,105.17,105.17,34
20121001|2012-03-29 11:00,29,105.28,105.4,105.28,105.32,8
20121001|2012-03-29 11:30,29,105.16,105.16,105.09,105.09,45
20121001|2012-03-29 12:00,29,104.82,104.82,104.67,104.67,6
20121001|2012-03-29 12:30,29,104.49,104.69,104.29,104.29,28
20121001|2012-03-29 13:00,29,104.49,104.62,104.49,104.62,3
20121001|2012-03-29 14:00,29,104.68,104.77,104.68,104.77,4
20121001|2012-03-29 14:30,29,105.01,105.01,105.01,105.01,1
20121001|2012-03-30 03:30,30,105.16,105.16,105.16,105.16,1
20121001|2012-03-30 04:00,30,105.08,105.1,105.08,105.1,3
20121001|2012-03-30 07:30,30,105.09,105.4,105.09,105.4,3
20121001|2012-03-30 08:30,30,104.92,104.92,104.75,104.75,7
20121001|2012-03-30 09:30,30,105.15,105.15,105.15,105.15,1
20121001|2012-03-30 10:00,30,105.41,105.41,105.21,105.21,9
20121001|2012-03-30 10:30,30,105.04,105.11,105.04,105.11,4
20121001|2012-03-30 11:00,30,105.03,105.03,105.03,105.03,1
20121001|2012-03-30 11:30,30,105.35,105.35,105.35,105.35,1
20121001|2012-03-30 12:30,30,105.68,105.83,105.68,105.83,12
20121001|2012-03-30 13:00,30,105.03,105.04,104.91,104.96,26
20121001|2012-03-30 13:30,30,104.95,104.95,104.95,104.95,5
20121001|2012-03-30 14:30,30,104.94,104.94,104.94,104.94,2
20121001|2012-04-02 03:00,2,104.83,104.83,104.83,104.83,1
20121001|2012-04-02 07:30,2,104.44,104.44,104.44,104.44,1
20121001|2012-04-02 08:00,2,104.4,104.4,104.18,104.18,5
20121001|2012-04-02 09:00,2,104.92,105.31,104.92,105.31,10
20121001|2012-04-02 09:30,2,105.47,105.75,105.38,105.75,3
20121001|2012-04-02 12:30,2,106.89,106.89,106.89,106.89,4
20121001|2012-04-02 13:00,2,107,107.34,107,107.34,12
20121001|2012-04-02 13:30,2,107.22,107.22,107.22,107.22,1
20121001|2012-04-02 14:00,2,107.25,107.26,107.18,107.26,3
20121001|2012-04-03 05:00,3,106.55,106.55,106.5,106.5,4
20121001|2012-04-03 06:30,3,106.35,106.39,106.35,106.39,7
20121001|2012-04-03 07:00,3,106.45,106.52,106.45,106.52,2
20121001|2012-04-03 07:30,3,106.65,106.65,106.65,106.65,4
20121001|2012-04-03 08:00,3,106.7,106.7,106.7,106.7,1
20121001|2012-04-03 09:00,3,106.71,106.71,106.22,106.22,2
20121001|2012-04-03 10:00,3,106.92,106.92,106.63,106.73,6
20121001|2012-04-03 10:30,3,106.77,106.77,106.77,106.77,20
20121001|2012-04-03 11:00,3,106.72,106.72,106.45,106.45,6
20121001|2012-04-03 11:30,3,106.75,106.77,106.72,106.77,12
20121001|2012-04-03 13:00,3,106.12,106.13,105.91,106.13,21
20121001|2012-04-03 13:30,3,106.17,106.17,106.17,106.17,3
20121001|2012-04-03 14:00,3,106.3,106.3,106.3,106.3,1
20121001|2012-04-04 03:00,4,105.69,105.69,105.69,105.69,1
20121001|2012-04-04 03:30,4,105.44,105.44,105.44,105.44,2
20121001|2012-04-04 04:00,4,105.21,105.21,105.09,105.09,3
20121001|2012-04-04 06:00,4,105.07,105.07,104.99,104.99,2
20121001|2012-04-04 06:30,4,105.21,105.21,105.13,105.13,2
20121001|2012-04-04 07:30,4,104.78,104.78,104.78,104.78,1
20121001|2012-04-04 08:00,4,104.84,104.84,104.84,104.84,1
20121001|2012-04-04 09:00,4,104.88,104.94,104.88,104.93,20
20121001|2012-04-04 09:30,4,104.4,104.4,104.12,104.12,22
20121001|2012-04-04 10:00,4,103.49,103.49,103.49,103.49,1
20121001|2012-04-04 11:30,4,103.85,103.85,103.85,103.85,2
20121001|2012-04-04 12:00,4,103.74,103.74,103.74,103.74,1
20121001|2012-04-04 12:30,4,103.78,103.78,103.78,103.78,2
20121001|2012-04-04 13:00,4,103.95,104,103.7,103.7,13
20121001|2012-04-04 13:30,4,104.02,104.02,104.02,104.02,5
20121001|2012-04-04 14:00,4,104.09,104.09,104.09,104.09,1
20121001|2012-04-05 03:30,5,104.14,104.17,104.14,104.17,12
20121001|2012-04-05 08:00,5,103.88,103.88,103.88,103.88,1
20121001|2012-04-05 09:00,5,103.82,103.82,103.82,103.82,4
20121001|2012-04-05 09:30,5,104.81,104.81,104.7,104.7,2
20121001|2012-04-05 10:00,5,104.87,105.11,104.87,105.11,23
20121001|2012-04-05 10:30,5,104.65,104.65,104.65,104.65,2
20121001|2012-04-05 11:00,5,104.8,104.93,104.8,104.9,17
20121001|2012-04-05 12:00,5,105.08,105.09,105.08,105.09,4
20121001|2012-04-05 12:30,5,104.9,104.9,104.89,104.89,3
20121001|2012-04-05 13:00,5,105.37,105.39,105.33,105.33,26
20121001|2012-04-05 13:30,5,105.34,105.34,105.21,105.21,5
20121001|2012-04-05 14:00,5,105.15,105.15,105.15,105.15,1
20121001|2012-04-09 08:30,9,103.8,103.8,103.8,103.8,2
20121001|2012-04-09 10:00,9,103.25,103.25,103.25,103.25,1
20121001|2012-04-09 12:30,9,103.97,104.32,103.97,104.32,16
20121001|2012-04-09 13:00,9,104.61,104.62,104.58,104.62,3
20121001|2012-04-09 13:30,9,104.8,104.8,104.73,104.73,3
20121001|2012-04-09 14:00,9,104.73,104.74,104.73,104.74,6
20121001|2012-04-09 14:30,9,104.69,104.69,104.69,104.69,1
20121001|2012-04-10 06:30,10,104.1,104.1,104.1,104.1,1
20121001|2012-04-10 07:30,10,104.45,104.66,104.45,104.66,2
20121001|2012-04-10 08:00,10,104.6,104.6,104.3,104.3,4
20121001|2012-04-10 08:30,10,104.9,105.1,104.8,104.8,8
20121001|2012-04-10 09:00,10,104.55,104.55,103.8,103.8,9
20121001|2012-04-10 09:30,10,104.04,104.04,103.96,103.96,6
20121001|2012-04-10 10:00,10,103.7,103.7,103.7,103.7,1
20121001|2012-04-10 10:30,10,103.39,103.39,103.39,103.39,12
20121001|2012-04-10 11:00,10,103.26,103.26,103.26,103.26,2
20121001|2012-04-10 13:00,10,103.15,103.15,103.15,103.15,1
20121001|2012-04-10 13:30,10,103.38,103.38,103.38,103.38,1
20121001|2012-04-10 14:30,10,103.33,103.33,103.33,103.33,1
20121001|2012-04-11 02:30,11,103.64,103.64,103.64,103.64,1
20121001|2012-04-11 03:30,11,103.68,103.68,103.68,103.68,3
20121001|2012-04-11 04:30,11,103.64,103.75,103.64,103.75,3
20121001|2012-04-11 05:00,11,103.85,103.85,103.76,103.76,2
20121001|2012-04-11 07:30,11,103.49,103.49,103.41,103.41,15
20121001|2012-04-11 08:00,11,103.45,103.6,103.45,103.6,2
20121001|2012-04-11 08:30,11,103.7,103.81,103.7,103.81,17
20121001|2012-04-11 09:00,11,103.5,103.74,103.5,103.62,8
20121001|2012-04-11 09:30,11,104.04,104.09,104.04,104.09,6
20121001|2012-04-11 12:00,11,104.76,104.76,104.76,104.76,1
20121001|2012-04-11 12:30,11,104.95,104.95,104.95,104.95,1
20121001|2012-04-11 13:00,11,104.75,104.75,104.71,104.73,7
20121001|2012-04-11 14:30,11,104.46,104.46,104.46,104.46,1
20121001|2012-04-12 02:00,12,104.89,104.89,104.89,104.89,1
20121001|2012-04-12 03:00,12,104.65,104.65,104.65,104.65,3
20121001|2012-04-12 06:00,12,104.76,104.76,104.76,104.76,1
20121001|2012-04-12 07:30,12,104.45,104.49,104.35,104.35,5
20121001|2012-04-12 08:00,12,104.57,104.65,104.57,104.65,3
20121001|2012-04-12 08:30,12,104.72,104.86,104.72,104.84,15
20121001|2012-04-12 09:00,12,105.26,105.37,105.26,105.3,7
20121001|2012-04-12 10:00,12,105.58,105.58,105.58,105.58,1
20121001|2012-04-12 10:30,12,105.49,105.49,105.49,105.49,8
20121001|2012-04-12 11:30,12,105.25,105.38,105.25,105.38,3
20121001|2012-04-12 12:00,12,105.36,105.36,105.15,105.15,5
20121001|2012-04-12 12:30,12,105.23,105.23,104.98,104.98,10
20121001|2012-04-12 13:00,12,105.04,105.04,105.02,105.02,3
20121001|2012-04-12 13:30,12,105.44,105.44,105.44,105.44,1
20121001|2012-04-12 14:00,12,105.44,105.44,105.43,105.43,3
20121001|2012-04-12 14:30,12,105.48,105.48,105.48,105.48,4
20121001|2012-04-12 15:00,12,105.47,105.47,105.47,105.47,1
20121001|2012-04-13 02:00,13,104.87,104.87,104.87,104.87,1
20121001|2012-04-13 03:00,13,104.86,104.86,104.84,104.84,7
20121001|2012-04-13 03:30,13,104.76,104.83,104.76,104.83,2
20121001|2012-04-13 04:00,13,104.76,104.76,104.76,104.76,2
20121001|2012-04-13 07:00,13,105.03,105.03,105.03,105.03,1
20121001|2012-04-13 07:30,13,105.05,105.15,105.05,105.15,2
20121001|2012-04-13 12:00,13,104.74,104.74,104.74,104.74,1
20121001|2012-04-13 13:00,13,104.65,104.65,104.65,104.65,1
20121001|2012-04-16 04:30,16,104.43,104.43,104.43,104.43,1
20121001|2012-04-16 05:30,16,104.44,104.44,104.44,104.44,1
20121001|2012-04-16 06:00,16,104.41,104.41,104.41,104.41,1
20121001|2012-04-16 08:30,16,104.94,105.04,104.94,105.04,3
20121001|2012-04-16 09:00,16,104.37,104.37,103.62,103.62,16
20121001|2012-04-16 09:30,16,104.14,104.14,104.14,104.14,2
20121001|2012-04-16 10:00,16,103.85,103.91,103.75,103.75,7
20121001|2012-04-16 10:30,16,103.69,103.78,103.69,103.78,18
20121001|2012-04-16 11:00,16,103.88,103.88,103.88,103.88,1
20121001|2012-04-16 12:00,16,104.5,104.53,104.4,104.53,11
20121001|2012-04-16 13:30,16,104.61,104.61,104.6,104.6,6
20121001|2012-04-16 14:00,16,104.63,104.63,104.63,104.63,1
20121001|2012-04-16 14:30,16,104.68,104.71,104.68,104.68,5
20121001|2012-04-17 01:00,17,104.46,104.5,104.46,104.48,10
20121001|2012-04-17 03:00,17,104.72,104.76,104.72,104.76,2
20121001|2012-04-17 04:00,17,105.2,105.2,105.02,105.02,11
20121001|2012-04-17 05:00,17,105.12,105.16,105.12,105.12,3
20121001|2012-04-17 05:30,17,105.01,105.15,105,105.15,5
20121001|2012-04-17 06:30,17,105.1,105.12,105.1,105.12,11
20121001|2012-04-17 07:30,17,105.44,105.51,105.44,105.51,8
20121001|2012-04-17 08:00,17,105.86,106.2,105.86,106.2,5
20121001|2012-04-17 08:30,17,106.19,106.19,105.91,105.93,32
20121001|2012-04-17 10:00,17,106,106,106,106,10
20121001|2012-04-17 10:30,17,105.89,105.96,105.85,105.85,14
20121001|2012-04-17 11:00,17,105.99,105.99,105.96,105.98,8
20121001|2012-04-17 13:00,17,105.73,105.76,105.68,105.68,6
20121001|2012-04-17 13:30,17,105.88,105.88,105.82,105.82,5
20121001|2012-04-17 15:00,17,105.74,105.74,105.74,105.74,5
20121001|2012-04-17 15:30,17,105.84,105.84,105.84,105.84,1
20121001|2012-04-18 03:30,18,105.79,105.79,105.79,105.79,1
20121001|2012-04-18 04:00,18,105.71,105.73,105.71,105.73,6
20121001|2012-04-18 05:00,18,105.64,105.64,105.64,105.64,1
20121001|2012-04-18 05:30,18,105.58,105.61,105.58,105.61,9
20121001|2012-04-18 06:30,18,105.46,105.46,105.46,105.46,1
20121001|2012-04-18 07:00,18,105.71,105.71,105.71,105.71,11
20121001|2012-04-18 07:30,18,105.18,105.18,105.14,105.14,2
20121001|2012-04-18 09:00,18,105.39,105.39,105.03,105.03,13
20121001|2012-04-18 09:30,18,105.27,105.27,104.92,104.93,28
20121001|2012-04-18 10:00,18,104.87,104.87,104.2,104.2,39
20121001|2012-04-18 10:30,18,104.37,104.37,104.08,104.11,7
20121001|2012-04-18 11:30,18,104.21,104.21,104.21,104.21,1
20121001|2012-04-18 12:00,18,104.15,104.15,104.15,104.15,1
20121001|2012-04-18 12:30,18,104.35,104.35,104.35,104.35,1
20121001|2012-04-18 13:00,18,104.2,104.2,104.05,104.05,2
20121001|2012-04-18 14:30,18,104.34,104.34,104.34,104.34,1
20121001|2012-04-19 04:00,19,104.77,104.77,104.77,104.77,20
20121001|2012-04-19 06:00,19,104.69,104.69,104.69,104.69,1
20121001|2012-04-19 06:30,19,104.49,104.59,104.49,104.59,2
20121001|2012-04-19 08:00,19,104.3,104.3,104.3,104.3,4
20121001|2012-04-19 08:30,19,104.39,104.39,104.39,104.39,1
20121001|2012-04-19 09:00,19,104.28,104.28,103.91,103.97,4
20121001|2012-04-19 09:30,19,104.35,104.61,104.33,104.56,26
20121001|2012-04-19 10:00,19,104.52,104.52,104.52,104.52,1
20121001|2012-04-19 10:30,19,104.51,104.51,104.51,104.51,2
20121001|2012-04-19 12:00,19,104.38,104.38,104.38,104.38,6
20121001|2012-04-19 13:00,19,103.54,104.23,103.53,104.11,8
20121001|2012-04-19 14:00,19,103.99,103.99,103.99,103.99,1
20121001|2012-04-19 15:30,19,104.27,104.27,104.27,104.27,1
20121001|2012-04-20 03:30,20,104.5,104.5,104.49,104.49,2
20121001|2012-04-20 08:00,20,105.51,105.51,105.51,105.51,10
20121001|2012-04-20 09:30,20,105.36,105.39,105.36,105.39,3
20121001|2012-04-20 10:00,20,105.35,105.35,105.35,105.35,5
20121001|2012-04-20 11:30,20,105.23,105.23,105.22,105.22,30
20121001|2012-04-20 12:00,20,105.17,105.17,105.17,105.17,15
20121001|2012-04-20 13:00,20,104.84,104.84,104.55,104.75,7
20121001|2012-04-23 04:30,23,104.32,104.4,104.32,104.4,3
20121001|2012-04-23 05:00,23,104.32,104.35,104.32,104.35,2
20121001|2012-04-23 05:30,23,104.32,104.32,104.32,104.32,14
20121001|2012-04-23 06:30,23,104.29,104.29,104.29,104.29,1
20121001|2012-04-23 07:00,23,104,104,104,104,2
20121001|2012-04-23 07:30,23,103.92,103.92,103.92,103.92,1
20121001|2012-04-23 08:00,23,103.71,103.71,103.37,103.37,3
20121001|2012-04-23 08:30,23,103.52,103.52,103.34,103.34,7
20121001|2012-04-23 09:00,23,103.17,103.17,103.17,103.17,1
20121001|2012-04-23 09:30,23,103.55,103.55,103.55,103.55,1
20121001|2012-04-23 10:30,23,103.55,103.55,103.55,103.55,7
20121001|2012-04-23 11:00,23,103.61,103.61,103.61,103.61,2
20121001|2012-04-23 11:30,23,103.69,103.7,103.69,103.7,4
20121001|2012-04-23 12:00,23,103.81,104.04,103.81,104.04,19
20121001|2012-04-23 12:30,23,103.98,103.98,103.98,103.98,2
20121001|2012-04-23 13:00,23,104.35,104.45,104.35,104.45,2
20121001|2012-04-23 13:30,23,104.47,104.47,104.32,104.32,8
20121001|2012-04-23 15:00,23,104.4,104.4,104.4,104.4,1
20121001|2012-04-24 07:00,24,104.72,104.72,104.72,104.72,1
20121001|2012-04-24 08:00,24,104.51,105.08,104.51,104.96,6
20121001|2012-04-24 09:00,24,104.84,104.84,104.84,104.84,1
20121001|2012-04-24 09:30,24,104.89,104.89,104.89,104.89,4
20121001|2012-04-24 10:30,24,104.64,104.64,104.64,104.64,2
20121001|2012-04-24 11:00,24,104.77,104.77,104.77,104.77,1
20121001|2012-04-24 12:30,24,104.4,104.4,104.4,104.4,2
20121001|2012-04-24 15:00,24,104.72,104.74,104.72,104.74,12
20121001|2012-04-24 15:30,24,104.98,105,104.98,104.98,14
20121001|2012-04-25 03:00,25,105.2,105.3,105.2,105.3,3
20121001|2012-04-25 04:30,25,105.15,105.15,105.15,105.15,1
20121001|2012-04-25 06:30,25,105.37,105.39,105.37,105.39,2
20121001|2012-04-25 07:00,25,105.45,105.56,105.45,105.56,15
20121001|2012-04-25 07:30,25,105.42,105.42,104.6,104.6,23
20121001|2012-04-25 08:00,25,104.8,105.16,104.8,105.05,8
20121001|2012-04-25 08:30,25,104.95,104.95,104.9,104.94,6
20121001|2012-04-25 09:30,25,104.85,105.05,104.35,104.45,15
20121001|2012-04-25 10:00,25,104.35,104.45,104.35,104.45,2
20121001|2012-04-25 11:00,25,104.59,104.59,104.55,104.55,9
20121001|2012-04-25 11:30,25,104.35,104.65,104.35,104.65,5
20121001|2012-04-25 12:00,25,104.85,105.05,104.85,105.05,4
20121001|2012-04-25 12:30,25,105.6,105.6,105.6,105.6,1
20121001|2012-04-25 13:00,25,105.22,105.22,105.18,105.18,10
20121001|2012-04-25 13:30,25,105.24,105.24,105.24,105.24,1
20121001|2012-04-26 05:30,26,105.21,105.21,105.2,105.2,4
20121001|2012-04-26 06:00,26,105.12,105.12,105.08,105.08,7
20121001|2012-04-26 06:30,26,105.11,105.27,105.11,105.27,6
20121001|2012-04-26 07:00,26,105.38,105.38,105.29,105.29,3
20121001|2012-04-26 07:30,26,105.05,105.18,105.04,105.18,4
20121001|2012-04-26 08:00,26,105.4,105.4,105.21,105.21,7
20121001|2012-04-26 08:30,26,105.35,105.48,105.16,105.18,7
20121001|2012-04-26 09:00,26,105.47,105.49,105.47,105.49,8
20121001|2012-04-26 09:30,26,105.6,105.93,105.6,105.93,5
20121001|2012-04-26 10:00,26,105.86,105.9,105.85,105.87,11
20121001|2012-04-26 10:30,26,105.72,105.72,105.72,105.72,1
20121001|2012-04-26 11:30,26,105.5,105.5,105.5,105.5,2
20121001|2012-04-26 16:00,26,105.23,105.24,105.23,105.24,2
20121001|2012-04-27 00:00,27,105.08,105.08,105.08,105.08,1
20121001|2012-04-27 02:00,27,104.88,104.98,104.88,104.98,2
20121001|2012-04-27 02:30,27,105.18,105.18,105.18,105.18,1
20121001|2012-04-27 03:00,27,105.18,105.18,105.17,105.17,6
20121001|2012-04-27 05:30,27,105.24,105.3,105.24,105.29,7
20121001|2012-04-27 06:00,27,105.28,105.28,105.27,105.27,3
20121001|2012-04-27 07:30,27,105.29,105.29,105.29,105.29,1
20121001|2012-04-27 09:00,27,105.2,105.2,105.12,105.12,4
20121001|2012-04-27 09:30,27,105.44,105.44,105.44,105.44,1
20121001|2012-04-27 10:30,27,105.2,105.2,105.17,105.17,2
20121001|2012-04-27 11:30,27,105.3,105.3,105.3,105.3,1
20121001|2012-04-27 12:30,27,105.8,105.8,105.69,105.69,2
20121001|2012-04-27 13:30,27,105.84,105.84,105.84,105.84,1
20121001|2012-04-30 02:30,30,105.97,105.97,105.92,105.92,2
20121001|2012-04-30 03:30,30,105.68,105.68,105.68,105.68,2
20121001|2012-04-30 04:30,30,105.45,105.45,105.45,105.45,2
20121001|2012-04-30 05:00,30,105.18,105.18,105.18,105.18,1
20121001|2012-04-30 06:00,30,105.3,105.33,105.3,105.33,20
20121001|2012-04-30 08:00,30,105.08,105.18,105.08,105.18,4
20121001|2012-04-30 09:00,30,105.66,105.66,105.66,105.66,1
20121001|2012-04-30 09:30,30,105.5,105.5,105.43,105.43,3
20121001|2012-04-30 10:30,30,105.3,105.31,105.3,105.31,2
20121001|2012-04-30 11:30,30,105.45,105.5,105.45,105.5,3
20121001|2012-04-30 12:00,30,105.4,105.5,105.4,105.5,2
20121001|2012-04-30 12:30,30,105.58,105.62,105.56,105.56,12
20121001|2012-04-30 13:00,30,105.7,106.02,105.6,106.02,5
20121001|2012-04-30 14:00,30,105.67,105.67,105.67,105.67,5
20121001|2012-04-30 20:30,1,105.6,105.7,105.6,105.7,2
20121001|2012-05-01 00:30,1,105.6,105.6,105.6,105.6,1
20121001|2012-05-01 02:30,1,105.7,105.7,105.7,105.7,1
20121001|2012-05-01 04:30,1,105.6,105.6,105.6,105.6,1
20121001|2012-05-01 05:00,1,105.51,105.51,105.4,105.4,3
20121001|2012-05-01 05:30,1,105.5,105.5,105.5,105.5,1
20121001|2012-05-01 06:30,1,105.7,105.7,105.7,105.7,1
20121001|2012-05-01 07:00,1,105.6,105.7,105.59,105.7,3
20121001|2012-05-01 08:00,1,105.6,105.6,105.49,105.49,2
20121001|2012-05-01 08:30,1,105.62,105.7,105.6,105.7,6
20121001|2012-05-01 09:00,1,105.9,106.66,105.8,106.66,16
20121001|2012-05-01 09:30,1,106.75,106.91,106.64,106.88,92
20121001|2012-05-01 10:00,1,106.81,106.86,106.8,106.84,42
20121001|2012-05-01 10:30,1,106.9,106.9,106.9,106.9,1
20121001|2012-05-01 11:00,1,106.88,106.93,106.85,106.91,7
20121001|2012-05-01 11:30,1,106.94,106.95,106.94,106.95,8
20121001|2012-05-01 12:00,1,107.14,107.14,107.07,107.08,53
20121001|2012-05-01 13:00,1,106.99,106.99,106.99,106.99,1
20121001|2012-05-02 02:30,2,106.6,106.6,106.6,106.6,1
20121001|2012-05-02 03:00,2,106.6,106.64,106.6,106.64,2
20121001|2012-05-02 04:00,2,106.6,106.6,106.6,106.6,2
20121001|2012-05-02 04:30,2,106.53,106.53,106.53,106.53,1
20121001|2012-05-02 05:30,2,106.47,106.47,106.39,106.39,3
20121001|2012-05-02 06:00,2,106.39,106.39,106.39,106.39,5
20121001|2012-05-02 07:30,2,106.65,106.65,106.65,106.65,25
20121001|2012-05-02 08:00,2,106.52,106.54,106.42,106.43,295
20121001|2012-05-02 08:30,2,106.47,106.56,106.4,106.56,240
20121001|2012-05-02 10:00,2,106.12,106.12,105.79,105.79,7
20121001|2012-05-02 10:30,2,105.9,105.9,105.8,105.88,3
20121001|2012-05-02 11:00,2,105.9,106.12,105.9,106.12,10
20121001|2012-05-02 11:30,2,106.05,106.12,105.99,106,56
20121001|2012-05-02 12:00,2,106.01,106.1,106,106,3
20121001|2012-05-02 12:30,2,106.1,106.1,106,106,2
20121001|2012-05-02 13:00,2,106.1,106.1,106,106.1,4
20121001|2012-05-02 15:00,2,106.18,106.18,106.18,106.18,1
20121001|2012-05-02 15:30,2,106.14,106.14,106.1,106.1,19
20121001|2012-05-02 20:00,3,106,106,106,106,1
20121001|2012-05-03 01:30,3,105.8,105.8,105.8,105.8,1
20121001|2012-05-03 02:00,3,105.9,105.9,105.9,105.9,1
20121001|2012-05-03 03:30,3,105.8,105.8,105.8,105.8,1
20121001|2012-05-03 04:00,3,105.6,105.6,105.6,105.6,1
20121001|2012-05-03 05:00,3,105.7,105.7,105.7,105.7,1
20121001|2012-05-03 06:00,3,105.71,105.73,105.71,105.73,6
20121001|2012-05-03 06:30,3,105.84,105.85,105.84,105.84,8
20121001|2012-05-03 07:00,3,105.78,105.9,105.77,105.9,3
20121001|2012-05-03 07:30,3,106.1,106.15,105.7,105.9,8
20121001|2012-05-03 08:00,3,105.8,105.8,105.14,105.2,18
20121001|2012-05-03 08:30,3,105.08,105.08,104.6,104.6,19
20121001|2012-05-03 09:00,3,104.57,104.57,104.28,104.38,17
20121001|2012-05-03 09:30,3,104.28,104.28,104.07,104.07,3
20121001|2012-05-03 11:30,3,103.68,103.68,103.67,103.67,66
20121001|2012-05-03 12:00,3,103.54,103.54,103.54,103.54,1
20121001|2012-05-03 13:00,3,103.43,103.56,103.43,103.55,103
20121001|2012-05-03 15:30,3,103.6,103.6,103.6,103.6,1
20121001|2012-05-04 02:00,4,103.36,103.36,103.36,103.36,1
20121001|2012-05-04 03:00,4,102.63,102.63,102.63,102.63,1
20121001|2012-05-04 04:00,4,102.62,102.62,102.48,102.48,6
20121001|2012-05-04 04:30,4,102.45,102.45,102.28,102.28,9
20121001|2012-05-04 05:00,4,102.21,102.32,102.13,102.32,78
20121001|2012-05-04 05:30,4,102.34,102.35,102.34,102.35,2
20121001|2012-05-04 06:00,4,102.31,102.31,102.27,102.27,5
20121001|2012-05-04 06:30,4,102.13,102.13,101.88,101.94,79
20121001|2012-05-04 07:00,4,101.83,101.87,101.7,101.87,11
20121001|2012-05-04 07:30,4,101.64,101.64,101.64,101.64,1
20121001|2012-05-04 08:00,4,101.24,101.28,101.04,101.04,4
20121001|2012-05-04 08:30,4,101.14,101.14,101.14,101.14,1
20121001|2012-05-04 09:00,4,100.74,100.74,100.72,100.72,12
20121001|2012-05-04 09:30,4,99.99,99.99,99.51,99.52,33
20121001|2012-05-04 10:00,4,99.32,99.33,99.23,99.23,11
20121001|2012-05-04 10:30,4,99.01,99.01,99.01,99.01,1
20121001|2012-05-04 11:00,4,99.39,99.5,99.39,99.5,2
20121001|2012-05-04 11:30,4,98.93,98.93,98.93,98.93,100
20121001|2012-05-04 13:00,4,99.42,99.6,99.42,99.6,25
20121001|2012-05-04 13:30,4,99.54,99.54,99.54,99.54,2
20121001|2012-05-04 15:00,4,99.61,99.61,99.61,99.61,1
20121001|2012-05-06 23:30,7,98,98,98,98,2
20121001|2012-05-07 01:00,7,98.2,98.2,98.2,98.2,2
20121001|2012-05-07 03:00,7,98.71,98.71,98.66,98.69,3
20121001|2012-05-07 03:30,7,98.65,98.71,98.65,98.71,2
20121001|2012-05-07 06:30,7,99.16,99.24,98.97,98.97,6
20121001|2012-05-07 07:00,7,98.92,99.02,98.92,99.02,3
20121001|2012-05-07 07:30,7,99.15,99.15,99.05,99.05,2
20121001|2012-05-07 08:30,7,98.52,98.52,98.42,98.42,7
20121001|2012-05-07 09:00,7,98.02,98.02,98,98,22
20121001|2012-05-07 09:30,7,97.8,97.8,97.8,97.8,1
20121001|2012-05-07 10:00,7,97.84,97.84,97.84,97.84,4
20121001|2012-05-07 10:30,7,98.4,98.4,98.4,98.4,2
20121001|2012-05-07 12:30,7,99.15,99.15,99.15,99.15,1
20121001|2012-05-07 13:00,7,99.15,99.29,99.15,99.29,2
20121001|2012-05-07 14:00,7,99.11,99.11,99.11,99.11,1
20121001|2012-05-07 19:00,8,98.94,98.94,98.94,98.94,1
20121001|2012-05-08 01:30,8,98.52,98.52,98.52,98.52,2
20121001|2012-05-08 02:00,8,98.31,98.31,98.31,98.31,1
20121001|2012-05-08 03:00,8,97.96,97.96,97.89,97.96,4
20121001|2012-05-08 03:30,8,98.01,98.01,98,98,2
20121001|2012-05-08 04:00,8,98,98.07,98,98.07,4
20121001|2012-05-08 05:00,8,98,98.12,98,98.12,3
20121001|2012-05-08 05:30,8,97.95,97.95,97.95,97.95,1
20121001|2012-05-08 06:00,8,98,98.14,98,98.14,5
20121001|2012-05-08 06:30,8,98.21,98.21,98.21,98.21,1
20121001|2012-05-08 07:00,8,98.52,98.52,98.06,98.06,21
20121001|2012-05-08 07:30,8,97.83,98.2,97.8,98.2,27
20121001|2012-05-08 08:00,8,98.25,98.25,98.25,98.25,1
20121001|2012-05-08 08:30,8,98.02,98.02,97.84,97.84,3
20121001|2012-05-08 09:00,8,97.59,97.59,97.59,97.59,2
20121001|2012-05-08 09:30,8,97.3,97.3,97.13,97.17,11
20121001|2012-05-08 10:00,8,96.95,97.05,96.95,97.05,20
20121001|2012-05-08 10:30,8,97.4,97.4,97.31,97.31,16
20121001|2012-05-08 12:00,8,97.44,97.44,97.44,97.44,5
20121001|2012-05-08 13:00,8,98.12,98.12,98.12,98.12,1
20121001|2012-05-08 13:30,8,98.31,98.42,98.31,98.42,3
20121001|2012-05-08 19:00,9,98.41,98.41,98.41,98.41,1
20121001|2012-05-08 19:30,9,98.28,98.28,98.28,98.28,4
20121001|2012-05-08 20:30,9,98.13,98.13,98.13,98.13,9
20121001|2012-05-09 02:00,9,97.54,97.54,97.54,97.54,1
20121001|2012-05-09 03:30,9,97.55,97.55,97.55,97.55,2
20121001|2012-05-09 04:00,9,97.51,97.59,97.46,97.47,12
20121001|2012-05-09 05:30,9,97.55,97.55,97.55,97.55,1
20121001|2012-05-09 06:00,9,97.46,97.46,97.46,97.46,2
20121001|2012-05-09 07:00,9,97,97.05,97,97.05,3
20121001|2012-05-09 07:30,9,96.95,97.1,96.95,97.1,2
20121001|2012-05-09 08:00,9,96.9,96.9,96.9,96.9,5
20121001|2012-05-09 08:30,9,97.13,97.13,97.13,97.13,2
20121001|2012-05-09 09:00,9,96.74,96.74,96.52,96.53,10
20121001|2012-05-09 09:30,9,97.34,97.34,97.34,97.34,1
20121001|2012-05-09 10:00,9,97.17,97.32,97.17,97.32,5
20121001|2012-05-09 10:30,9,97.55,97.76,97.55,97.76,3
20121001|2012-05-09 16:00,9,97.55,97.55,97.55,97.55,1
20121001|2012-05-10 03:00,10,97.63,97.63,97.49,97.49,2
20121001|2012-05-10 06:30,10,97.56,97.65,97.56,97.65,2
20121001|2012-05-10 07:00,10,97.84,97.99,97.84,97.99,4
20121001|2012-05-10 07:30,10,98.16,98.72,98.16,98.72,52
20121001|2012-05-10 08:00,10,98.46,98.48,98.46,98.48,25
20121001|2012-05-10 09:30,10,97.92,97.95,97.63,97.63,7
20121001|2012-05-10 10:00,10,97.89,97.89,97.89,97.89,47
20121001|2012-05-10 11:00,10,97.92,98.14,97.92,98.09,22
20121001|2012-05-10 15:30,10,97.86,97.86,97.86,97.86,2
20121001|2012-05-10 16:00,10,97.61,97.61,97.58,97.58,2
20121001|2012-05-10 19:00,11,97.36,97.36,97.36,97.36,2
20121001|2012-05-10 20:00,11,97.36,97.36,97.16,97.16,3
20121001|2012-05-11 02:30,11,96.9,97,96.9,97,2
20121001|2012-05-11 03:00,11,97.13,97.13,97.13,97.13,4
20121001|2012-05-11 04:30,11,97.14,97.14,97.14,97.14,1
20121001|2012-05-11 05:00,11,97.19,97.19,97.15,97.15,2
20121001|2012-05-11 05:30,11,97.09,97.09,97.09,97.09,1
20121001|2012-05-11 06:00,11,97.04,97.19,97.04,97.19,3
20121001|2012-05-11 07:30,11,97.07,97.17,96.9,96.9,7
20121001|2012-05-11 08:00,11,97,97.18,96.9,97.02,9
20121001|2012-05-11 09:30,11,97.81,97.81,97.76,97.76,14
20121001|2012-05-11 10:00,11,98.12,98.12,98.12,98.12,1
20121001|2012-05-11 10:30,11,98.12,98.12,97.8,97.8,26
20121001|2012-05-11 11:00,11,97.88,97.88,97.88,97.88,14
20121001|2012-05-11 13:00,11,97.41,97.41,97.21,97.27,12
20121001|2012-05-11 13:30,11,97.13,97.13,97.13,97.13,1
20121001|2012-05-11 14:00,11,96.9,97,96.9,97,2
20121001|2012-05-11 14:30,11,97,97,97,97,1
20121001|2012-05-11 15:00,11,96.9,96.9,96.9,96.9,1
20121001|2012-05-13 17:00,13,96.7,96.7,96.7,96.7,1
20121001|2012-05-13 19:00,14,96.8,96.8,96.8,96.8,1
20121001|2012-05-13 20:00,14,96.7,96.7,96.7,96.7,1
20121001|2012-05-13 20:30,14,96.5,96.5,96.5,96.5,1
20121001|2012-05-13 21:00,14,96.6,96.6,96.5,96.5,2
20121001|2012-05-13 21:30,14,96.6,96.6,96.6,96.6,1
20121001|2012-05-13 23:00,14,96.8,96.8,96.8,96.8,1
20121001|2012-05-14 00:30,14,96.7,96.7,96.7,96.7,1
20121001|2012-05-14 01:30,14,96.6,96.6,96.6,96.6,1
20121001|2012-05-14 02:00,14,96.5,96.5,96.1,96.1,7
20121001|2012-05-14 04:00,14,95.45,95.45,95.45,95.45,2
20121001|2012-05-14 06:30,14,95.59,95.59,95.59,95.59,1
20121001|2012-05-14 07:00,14,95.75,95.75,95.75,95.75,2
20121001|2012-05-14 07:30,14,95.24,95.24,95.22,95.22,25
20121001|2012-05-14 08:00,14,95.3,95.37,95.3,95.37,2
20121001|2012-05-14 08:30,14,95.47,95.47,95.22,95.22,55
20121001|2012-05-14 09:00,14,95.17,95.35,95.17,95.35,3
20121001|2012-05-14 09:30,14,95.58,95.75,95.5,95.75,26
20121001|2012-05-14 10:30,14,95.74,95.74,95.74,95.74,2
20121001|2012-05-14 11:30,14,95.68,95.68,95.68,95.68,1
20121001|2012-05-14 13:00,14,96.2,96.2,96.1,96.1,2
20121001|2012-05-14 15:30,14,95.23,95.23,95.23,95.23,1
20121001|2012-05-15 01:30,15,95.66,95.66,95.66,95.66,1
20121001|2012-05-15 02:00,15,95.76,95.92,95.76,95.92,4
20121001|2012-05-15 02:30,15,96.02,96.1,96.02,96.1,3
20121001|2012-05-15 03:30,15,95.54,95.59,95.54,95.59,2
20121001|2012-05-15 04:00,15,95.67,95.67,95.67,95.67,15
20121001|2012-05-15 05:00,15,95.97,95.98,95.97,95.98,3
20121001|2012-05-15 06:00,15,95.95,95.95,95.79,95.79,53
20121001|2012-05-15 07:00,15,96.2,96.2,96.1,96.2,3
20121001|2012-05-15 07:30,15,96.4,96.4,96.1,96.1,5
20121001|2012-05-15 08:00,15,96.03,96.03,96.03,96.03,1
20121001|2012-05-15 08:30,15,96.08,96.08,96.08,96.08,1
20121001|2012-05-15 09:00,15,96.2,96.2,96.1,96.1,2
20121001|2012-05-15 09:30,15,95.89,95.89,95.81,95.81,6
20121001|2012-05-15 10:30,15,95.25,95.25,95.25,95.25,5
20121001|2012-05-15 11:30,15,95.59,95.59,95.56,95.56,2
20121001|2012-05-15 12:00,15,95.59,95.59,95.26,95.28,8
20121001|2012-05-15 13:00,15,95.2,95.2,95.2,95.2,8
20121001|2012-05-15 13:30,15,94.99,94.99,94.99,94.99,1
20121001|2012-05-15 14:00,15,94.41,94.41,94.41,94.41,2
20121001|2012-05-15 15:00,15,94.54,94.54,94.5,94.5,4
20121001|2012-05-15 15:30,15,94.31,94.32,94.31,94.32,3
20121001|2012-05-16 02:30,16,93.18,93.22,93.12,93.22,4
20121001|2012-05-16 03:00,16,93.5,93.5,93.49,93.5,11
20121001|2012-05-16 03:30,16,93.61,93.61,93.61,93.61,2
20121001|2012-05-16 04:30,16,93.73,93.73,93.43,93.43,2
20121001|2012-05-16 05:00,16,93.5,93.76,93.5,93.76,36
20121001|2012-05-16 06:00,16,93.65,93.93,93.65,93.93,39
20121001|2012-05-16 07:00,16,94.31,94.31,94.31,94.31,1
20121001|2012-05-16 07:30,16,94.24,94.24,93.82,93.98,34
20121001|2012-05-16 08:00,16,93.89,94.38,93.89,94.31,73
20121001|2012-05-16 08:30,16,94.26,94.31,94.08,94.3,20
20121001|2012-05-16 09:00,16,94.45,94.71,94.45,94.53,91
20121001|2012-05-16 09:30,16,94.86,95.33,94.86,94.99,52
20121001|2012-05-16 10:00,16,94.2,94.37,94.2,94.37,4
20121001|2012-05-16 10:30,16,94.27,94.32,94.27,94.32,2
20121001|2012-05-16 11:30,16,94.47,94.47,94.47,94.47,1
20121001|2012-05-16 12:00,16,94.4,94.4,94.4,94.4,1
20121001|2012-05-16 12:30,16,94.1,94.1,93.77,93.77,13
20121001|2012-05-16 13:00,16,94.45,94.45,94.45,94.45,1
20121001|2012-05-16 15:30,16,93.83,93.83,93.83,93.83,1
20121001|2012-05-17 02:30,17,94.49,94.49,94.49,94.49,1
20121001|2012-05-17 03:00,17,94.33,94.45,94.25,94.25,5
20121001|2012-05-17 04:00,17,94.31,94.31,94.31,94.31,1
20121001|2012-05-17 04:30,17,94.32,94.32,94.32,94.32,1
20121001|2012-05-17 05:00,17,94.22,94.22,94.22,94.22,1
20121001|2012-05-17 05:30,17,94.08,94.08,94.08,94.08,1
20121001|2012-05-17 07:00,17,94.27,94.28,94.27,94.28,2
20121001|2012-05-17 07:30,17,94.69,94.71,94.6,94.63,205
20121001|2012-05-17 08:00,17,94.5,94.5,94.5,94.5,2
20121001|2012-05-17 08:30,17,94.41,94.41,94.23,94.23,20
20121001|2012-05-17 09:00,17,94.43,94.49,94.43,94.46,24
20121001|2012-05-17 10:00,17,94.01,94.06,94.01,94.06,2
20121001|2012-05-17 10:30,17,93.89,93.97,93.89,93.97,6
20121001|2012-05-17 11:00,17,93.8,93.85,93.8,93.85,2
20121001|2012-05-17 11:30,17,93.37,93.37,93.36,93.36,4
20121001|2012-05-17 12:30,17,93.59,93.62,93.59,93.62,3
20121001|2012-05-17 13:00,17,93.63,93.63,93.63,93.63,1
20121001|2012-05-17 15:30,17,93.67,93.67,93.67,93.67,1
20121001|2012-05-17 16:30,17,93.71,93.71,93.71,93.71,1
20121001|2012-05-18 03:30,18,93.59,93.61,93.59,93.59,10
20121001|2012-05-18 04:00,18,93.6,93.64,93.38,93.53,37
20121001|2012-05-18 04:30,18,93.59,93.59,93.59,93.59,1
20121001|2012-05-18 05:00,18,93.7,93.7,93.7,93.7,1
20121001|2012-05-18 07:30,18,93.65,93.76,93.65,93.66,43
20121001|2012-05-18 08:00,18,93.35,93.35,93.31,93.31,6
20121001|2012-05-18 08:30,18,93.2,93.2,92.83,92.85,98
20121001|2012-05-18 09:00,18,92.9,93.14,92.9,93.14,5
20121001|2012-05-18 09:30,18,93.49,93.51,93.35,93.51,15
20121001|2012-05-18 10:30,18,93.17,93.17,92.98,92.98,7
20121001|2012-05-18 11:30,18,93.36,93.36,93.19,93.19,2
20121001|2012-05-18 12:00,18,93.15,93.15,93.15,93.15,4
20121001|2012-05-18 12:30,18,93.15,93.15,93.15,93.15,1
20121001|2012-05-18 13:00,18,92.72,92.72,92.38,92.38,5
20121001|2012-05-18 13:30,18,92.58,92.58,92.58,92.58,1
20121001|2012-05-18 15:00,18,92.21,92.21,92.21,92.21,1
20121001|2012-05-21 05:30,21,92.97,93.02,92.97,93.02,2
20121001|2012-05-21 06:00,21,92.96,92.96,92.96,92.96,1
20121001|2012-05-21 06:30,21,92.99,93.02,92.94,92.94,3
20121001|2012-05-21 07:30,21,92.82,92.82,92.82,92.82,143
20121001|2012-05-21 08:00,21,92.64,92.64,92.64,92.64,1
20121001|2012-05-21 08:30,21,92.53,93.02,92.53,93,8
20121001|2012-05-21 09:00,21,93.14,93.14,93.14,93.14,1
20121001|2012-05-21 09:30,21,93.32,93.32,93.23,93.23,5
20121001|2012-05-21 10:00,21,93.16,93.16,93.05,93.05,3
20121001|2012-05-21 10:30,21,93.2,93.23,93.2,93.23,6
20121001|2012-05-21 11:00,21,93.25,93.25,93.25,93.25,2
20121001|2012-05-21 12:30,21,93.55,93.55,93.55,93.55,10
20121001|2012-05-21 13:00,21,93.26,93.26,93.26,93.26,1
20121001|2012-05-21 13:30,21,93.68,93.68,93.68,93.68,12
20121001|2012-05-21 14:30,21,93.93,93.93,93.93,93.93,1
20121001|2012-05-21 15:30,21,93.99,94,93.99,94,54
20121001|2012-05-22 02:00,22,94,94,94,94,10
20121001|2012-05-22 02:30,22,93.8,93.8,93.8,93.8,10
20121001|2012-05-22 03:00,22,93.58,93.63,93.58,93.63,2
20121001|2012-05-22 04:00,22,93.28,93.28,93.28,93.28,3
20121001|2012-05-22 04:30,22,93.15,93.15,93.15,93.15,1
20121001|2012-05-22 05:00,22,93.08,93.15,93.05,93.15,5
20121001|2012-05-22 05:30,22,93.2,93.2,93.2,93.2,1
20121001|2012-05-22 07:00,22,93.45,93.45,93.45,93.45,1
20121001|2012-05-22 07:30,22,93.31,93.31,93.25,93.3,111
20121001|2012-05-22 09:30,22,93.41,93.55,93.36,93.36,4
20121001|2012-05-22 10:00,22,93.2,93.2,93.2,93.2,10
20121001|2012-05-22 10:30,22,93.2,93.2,92.97,92.98,6
20121001|2012-05-22 11:00,22,92.47,92.68,92.47,92.68,16
20121001|2012-05-22 11:30,22,92.59,92.59,92.54,92.54,7
20121001|2012-05-22 12:00,22,92.79,92.79,92.7,92.7,4
20121001|2012-05-22 12:30,22,92.63,92.85,92.63,92.85,11
20121001|2012-05-22 13:00,22,92.87,93.03,92.68,92.68,11
20121001|2012-05-22 13:30,22,92.63,92.63,92.63,92.63,1
20121001|2012-05-22 14:30,22,92.24,92.24,92.24,92.24,1
20121001|2012-05-22 15:00,22,92.38,92.38,92.38,92.38,1
20121001|2012-05-23 02:00,23,91.77,91.82,91.77,91.82,2
20121001|2012-05-23 02:30,23,91.92,91.92,91.92,91.92,1
20121001|2012-05-23 03:00,23,91.78,91.78,91.78,91.78,1
20121001|2012-05-23 03:30,23,91.83,91.83,91.83,91.83,1
20121001|2012-05-23 04:00,23,91.76,91.81,91.76,91.81,2
20121001|2012-05-23 04:30,23,91.83,91.83,91.83,91.83,1
20121001|2012-05-23 05:00,23,91.84,91.88,91.83,91.83,3
20121001|2012-05-23 05:30,23,91.78,91.8,91.78,91.8,2
20121001|2012-05-23 06:00,23,91.83,91.83,91.83,91.83,3
20121001|2012-05-23 06:30,23,92.1,92.1,92.1,92.1,2
20121001|2012-05-23 07:00,23,91.85,91.99,91.84,91.99,40
20121001|2012-05-23 07:30,23,92,92.3,91.98,92.3,164
20121001|2012-05-23 08:00,23,92.29,92.29,92.29,92.29,1
20121001|2012-05-23 08:30,23,92,92.11,91.9,92.11,8
20121001|2012-05-23 09:00,23,92.2,92.2,91.52,91.52,19
20121001|2012-05-23 09:30,23,91.22,91.49,91.2,91.41,41
20121001|2012-05-23 10:00,23,91.47,91.47,91.47,91.47,1
20121001|2012-05-23 10:30,23,91.2,91.3,91,91,5
20121001|2012-05-23 11:00,23,90.95,90.95,90.94,90.94,13
20121001|2012-05-23 11:30,23,90.57,90.74,90.45,90.52,18
20121001|2012-05-23 12:00,23,90.34,90.5,90.34,90.5,2
20121001|2012-05-23 12:30,23,90.66,90.75,90.66,90.73,3
20121001|2012-05-23 13:00,23,90.88,90.88,90.69,90.69,5
20121001|2012-05-23 13:30,23,90.89,91.09,90.89,91.09,12
20121001|2012-05-23 14:00,23,91.2,91.21,91,91,3
20121001|2012-05-23 14:30,23,91.2,91.44,91.2,91.44,9
20121001|2012-05-23 15:30,23,91.2,91.2,91.2,91.2,1
20121001|2012-05-23 16:00,23,91.4,91.4,91.4,91.4,1
20121001|2012-05-23 19:00,24,91.4,91.4,91.4,91.4,1
20121001|2012-05-23 20:30,24,91.5,91.6,91.5,91.6,2
20121001|2012-05-23 21:30,24,91.4,91.6,91.4,91.6,2
20121001|2012-05-23 22:00,24,91.4,91.4,91.4,91.4,1
20121001|2012-05-23 23:00,24,91.3,91.3,91.3,91.3,1
20121001|2012-05-23 23:30,24,91.2,91.2,91.2,91.2,1
20121001|2012-05-24 01:30,24,91.4,91.59,91.4,91.59,3
20121001|2012-05-24 02:00,24,91.3,91.3,91.2,91.2,2
20121001|2012-05-24 02:30,24,91,91,91,91,1
20121001|2012-05-24 03:30,24,91.05,91.2,91,91.18,8
20121001|2012-05-24 04:00,24,91.13,91.3,91.13,91.3,2
20121001|2012-05-24 04:30,24,91.4,91.5,91.4,91.5,2
20121001|2012-05-24 05:00,24,91.45,91.6,91.45,91.6,3
20121001|2012-05-24 07:00,24,91.4,91.4,91.4,91.4,2
20121001|2012-05-24 07:30,24,91.3,92,91.3,92,72
20121001|2012-05-24 08:00,24,92.1,92.1,91.8,91.8,4
20121001|2012-05-24 08:30,24,91.52,91.53,91.52,91.53,20
20121001|2012-05-24 09:00,24,91.6,91.85,91.6,91.85,2
20121001|2012-05-24 09:30,24,91.8,92.3,91.8,92.1,11
20121001|2012-05-24 10:00,24,92,92.1,92,92.1,2
20121001|2012-05-24 10:30,24,91.9,92.1,91.9,92.1,2
20121001|2012-05-24 11:00,24,91.9,91.9,91.8,91.8,20
20121001|2012-05-24 11:30,24,91.96,92.1,91.9,91.9,5
20121001|2012-05-24 12:00,24,91.8,91.8,91.8,91.8,1
20121001|2012-05-24 12:30,24,91.4,91.4,91.1,91.1,4
20121001|2012-05-24 13:00,24,91,91.5,91,91.5,7
20121001|2012-05-24 13:30,24,91.58,91.58,91.58,91.58,3
20121001|2012-05-24 14:00,24,91.6,91.6,91.4,91.6,3
20121001|2012-05-24 16:00,24,91.67,91.67,91.67,91.67,1
20121001|2012-05-24 21:30,25,91.4,91.4,91.4,91.4,1
20121001|2012-05-24 22:00,25,91.3,91.3,91.2,91.2,2
20121001|2012-05-24 22:30,25,91.1,91.1,91.1,91.1,1
20121001|2012-05-24 23:00,25,91.3,91.3,91.3,91.3,1
20121001|2012-05-25 00:30,25,91.4,91.4,91.4,91.4,1
20121001|2012-05-25 01:00,25,91.31,91.31,91.31,91.31,1
20121001|2012-05-25 01:30,25,91.5,91.6,91.5,91.6,2
20121001|2012-05-25 02:00,25,92,92,92,92,1
20121001|2012-05-25 02:30,25,91.91,91.91,91.91,91.91,1
20121001|2012-05-25 03:00,25,92.1,92.1,92.1,92.1,1
20121001|2012-05-25 03:30,25,91.9,91.9,91.9,91.9,1
20121001|2012-05-25 04:00,25,91.8,91.8,91.8,91.8,1
20121001|2012-05-25 05:30,25,91.94,91.94,91.69,91.69,2
20121001|2012-05-25 07:00,25,91.7,91.7,91.5,91.5,2
20121001|2012-05-25 07:30,25,91.4,91.5,91.3,91.3,103
20121001|2012-05-25 08:00,25,91.5,91.5,91.5,91.5,1
20121001|2012-05-25 08:30,25,91.6,91.6,91.6,91.6,1
20121001|2012-05-25 09:00,25,91.61,91.61,91.56,91.57,29
20121001|2012-05-25 10:00,25,91.8,91.84,91.8,91.84,3
20121001|2012-05-25 11:30,25,91.58,91.6,91.58,91.6,2
20121001|2012-05-25 12:00,25,91.69,91.69,91.62,91.65,4
20121001|2012-05-25 12:30,25,91.62,91.66,91.62,91.66,2
20121001|2012-05-25 13:00,25,91.75,91.75,91.69,91.69,3
20121001|2012-05-25 15:00,25,91.63,91.63,91.63,91.63,1
20121001|2012-05-27 17:00,27,92,92.1,92,92.1,2
20121001|2012-05-27 19:00,28,92.2,92.4,92.2,92.4,3
20121001|2012-05-27 22:00,28,92.56,92.56,92.56,92.56,5
20121001|2012-05-28 03:00,28,92.44,92.44,92.44,92.44,5
20121001|2012-05-28 04:30,28,92.64,92.64,92.64,92.64,1
20121001|2012-05-28 05:30,28,92.59,92.59,92.59,92.59,1
20121001|2012-05-28 06:00,28,92.68,92.68,92.68,92.68,1
20121001|2012-05-28 07:00,28,92.63,92.63,92.63,92.63,1
20121001|2012-05-28 07:30,28,92.64,92.66,92.64,92.66,5
20121001|2012-05-28 08:00,28,92.64,92.64,92.15,92.28,16
20121001|2012-05-28 10:30,28,92.1,92.1,92,92,2
20121001|2012-05-28 11:00,28,91.95,91.95,91.95,91.95,1
20121001|2012-05-28 11:30,28,91.95,91.95,91.95,91.95,12
20121001|2012-05-28 19:00,29,91.9,91.9,91.8,91.8,2
20121001|2012-05-28 20:30,29,92,92,92,92,1
20121001|2012-05-28 22:30,29,92.1,92.1,92.1,92.1,1
20121001|2012-05-29 00:00,29,92.2,92.2,92.2,92.2,1
20121001|2012-05-29 01:00,29,92.3,92.3,92.3,92.3,1
20121001|2012-05-29 02:00,29,92.4,92.54,92.4,92.54,17
20121001|2012-05-29 03:30,29,92.45,92.45,92.45,92.45,1
20121001|2012-05-29 04:00,29,92.51,92.51,92.51,92.51,1
20121001|2012-05-29 04:30,29,92.46,92.46,92.1,92.1,4
20121001|2012-05-29 05:00,29,92,92,91.96,91.96,2
20121001|2012-05-29 06:30,29,92.08,92.08,91.98,91.98,2
20121001|2012-05-29 07:00,29,91.9,92,91.8,92,3
20121001|2012-05-29 07:30,29,92,92.1,92,92.1,10
20121001|2012-05-29 08:00,29,92.2,92.4,92.2,92.4,29
20121001|2012-05-29 08:30,29,92.2,92.48,92.2,92.4,25
20121001|2012-05-29 09:00,29,92.41,92.78,92.4,92.78,6
20121001|2012-05-29 09:30,29,93.02,93.02,92.87,92.87,3
20121001|2012-05-29 10:00,29,92.7,92.7,92.7,92.7,10
20121001|2012-05-29 10:30,29,92.4,92.4,91.27,91.59,27
20121001|2012-05-29 11:00,29,91.4,91.4,91.2,91.4,14
20121001|2012-05-29 11:30,29,91.32,91.6,91.32,91.6,3
20121001|2012-05-29 12:00,29,91.53,91.53,91.4,91.4,2
20121001|2012-05-29 12:30,29,91.45,91.6,91.45,91.6,2
20121001|2012-05-29 13:00,29,91.62,91.66,91.62,91.66,2
20121001|2012-05-29 14:30,29,91.66,91.66,91.66,91.66,9
20121001|2012-05-29 15:00,29,91.74,91.76,91.74,91.76,3
20121001|2012-05-29 19:00,30,91.61,91.61,91.58,91.61,41
20121001|2012-05-29 19:30,30,91.4,91.4,91.4,91.4,1
20121001|2012-05-29 20:30,30,91.3,91.3,91.3,91.3,1
20121001|2012-05-29 21:30,30,91.2,91.2,91.2,91.2,1
20121001|2012-05-29 23:00,30,91.34,91.35,91.34,91.35,18
20121001|2012-05-30 00:00,30,91.17,91.17,91.05,91.06,16
20121001|2012-05-30 02:00,30,91,91,91,91,1
20121001|2012-05-30 02:30,30,90.66,90.66,90.66,90.66,1
20121001|2012-05-30 03:00,30,90.6,90.6,90.6,90.6,2
20121001|2012-05-30 03:30,30,90.54,90.65,90.54,90.65,3
20121001|2012-05-30 04:00,30,90.53,90.53,90.53,90.53,1
20121001|2012-05-30 05:00,30,90.45,90.45,90.45,90.45,23
20121001|2012-05-30 05:30,30,90.32,90.32,90.06,90.06,11
20121001|2012-05-30 06:00,30,90.16,90.68,90.16,90.46,18
20121001|2012-05-30 06:30,30,90.26,90.39,90.26,90.39,104
20121001|2012-05-30 07:00,30,90.27,90.27,90.27,90.27,2
20121001|2012-05-30 07:30,30,90.25,90.25,90.17,90.17,64
20121001|2012-05-30 08:30,30,89.3,89.3,89.3,89.3,10
20121001|2012-05-30 09:30,30,88.52,88.52,88.45,88.45,15
20121001|2012-05-30 10:00,30,88.43,88.83,88.43,88.65,65
20121001|2012-05-30 10:30,30,88.68,88.76,88.68,88.75,17
20121001|2012-05-30 11:00,30,88.61,88.63,88.57,88.57,116
20121001|2012-05-30 11:30,30,88.69,88.75,88.69,88.75,3
20121001|2012-05-30 13:30,30,88.63,88.63,88.63,88.63,1
20121001|2012-05-30 14:00,30,88.32,88.4,88.32,88.4,13
20121001|2012-05-31 02:00,31,88.75,88.75,88.75,88.75,8
20121001|2012-05-31 04:30,31,89.1,89.1,89.1,89.1,4
20121001|2012-05-31 06:00,31,88.95,88.95,88.94,88.95,8
20121001|2012-05-31 06:30,31,88.99,88.99,88.99,88.99,1
20121001|2012-05-31 07:30,31,88.14,88.35,88.14,88.35,46
20121001|2012-05-31 08:00,31,88.54,88.54,88.54,88.54,1
20121001|2012-05-31 08:30,31,88.14,88.14,87.74,87.74,3
20121001|2012-05-31 09:00,31,87.67,87.67,87.62,87.62,48
20121001|2012-05-31 09:30,31,87.44,87.5,87.44,87.5,27
20121001|2012-05-31 10:00,31,87.49,87.53,87.31,87.31,24
20121001|2012-05-31 10:30,31,87.62,87.62,86.94,86.94,87
20121001|2012-05-31 11:00,31,87.55,87.99,87.47,87.99,20
20121001|2012-05-31 11:30,31,87.96,87.96,87.85,87.85,2
20121001|2012-05-31 12:30,31,87.9,87.9,87.9,87.9,1
20121001|2012-05-31 13:00,31,87.87,87.87,87.48,87.48,22
20121001|2012-05-31 15:30,31,87.41,87.41,87.41,87.41,1
20121001|2012-05-31 20:00,1,87.01,87.01,87.01,87.01,2
20121001|2012-06-01 03:00,1,86.75,86.75,86.57,86.57,12
20121001|2012-06-01 03:30,1,86.44,86.44,86.24,86.24,12
20121001|2012-06-01 04:00,1,85.75,86.15,85.75,86.15,32
20121001|2012-06-01 04:30,1,85.9,85.9,85.9,85.9,5
20121001|2012-06-01 05:00,1,85.72,85.72,85.65,85.65,6
20121001|2012-06-01 06:30,1,85.25,85.3,85.25,85.3,10
20121001|2012-06-01 07:00,1,84.77,84.82,84.77,84.82,2
20121001|2012-06-01 07:30,1,84.25,84.35,83.72,83.72,390
20121001|2012-06-01 08:00,1,84.52,84.52,84.52,84.52,1
20121001|2012-06-01 08:30,1,85.2,85.2,85.2,85.2,15
20121001|2012-06-01 09:00,1,84.96,84.96,84.45,84.45,30
20121001|2012-06-01 09:30,1,84.43,84.51,84.33,84.33,4
20121001|2012-06-01 10:30,1,84.06,84.5,84.06,84.5,4
20121001|2012-06-01 11:00,1,84.35,84.35,84.35,84.35,1
20121001|2012-06-01 11:30,1,84.38,84.41,84.29,84.41,5
20121001|2012-06-01 12:00,1,84.3,84.6,84.3,84.54,5
20121001|2012-06-01 12:30,1,84.01,84.18,83.95,83.95,3
20121001|2012-06-01 13:00,1,84.01,84.17,83.68,84.17,6
20121001|2012-06-01 13:30,1,84.16,84.22,84.16,84.22,7
20121001|2012-06-03 21:00,4,83.19,83.19,83.19,83.19,1
20121001|2012-06-03 22:30,4,83.11,83.11,83.11,83.11,6
20121001|2012-06-03 23:30,4,83,83,83,83,10
20121001|2012-06-04 00:30,4,82.6,82.6,82.57,82.57,20
20121001|2012-06-04 02:30,4,83,83,82.97,82.97,6
20121001|2012-06-04 04:00,4,82.51,82.52,82.51,82.52,10
20121001|2012-06-04 05:00,4,82.69,82.69,82.69,82.69,6
20121001|2012-06-04 05:30,4,83.05,83.25,83.05,83.25,11
20121001|2012-06-04 07:30,4,83.06,83.1,83.03,83.08,34
20121001|2012-06-04 08:00,4,83.2,84.25,83.2,84.25,11
20121001|2012-06-04 08:30,4,84.32,84.32,84.28,84.28,2
20121001|2012-06-04 09:30,4,84.33,84.33,83.8,83.9,6
20121001|2012-06-04 10:00,4,83.8,83.9,83.8,83.9,4
20121001|2012-06-04 10:30,4,84.18,84.26,84.05,84.15,13
20121001|2012-06-04 11:00,4,84.32,84.32,84.05,84.09,24
20121001|2012-06-04 11:30,4,83.85,84.15,83.85,84.15,110
20121001|2012-06-04 12:00,4,84.05,84.09,83.99,84.09,5
20121001|2012-06-04 12:30,4,84.15,84.56,84.15,84.56,4
20121001|2012-06-04 21:30,5,85.7,85.7,85.7,85.7,1
20121001|2012-06-04 22:00,5,85.5,85.5,85.5,85.5,1
20121001|2012-06-04 22:30,5,85.46,85.46,85.46,85.46,1
20121001|2012-06-04 23:00,5,85.3,85.4,85.3,85.4,2
20121001|2012-06-04 23:30,5,85.6,85.6,85.5,85.6,3
20121001|2012-06-05 01:00,5,85.6,85.6,85.5,85.5,11
20121001|2012-06-05 01:30,5,85.3,85.4,85.3,85.4,2
20121001|2012-06-05 02:00,5,85.3,85.3,85.1,85.1,2
20121001|2012-06-05 02:30,5,84.9,85.2,84.9,85.1,4
20121001|2012-06-05 03:00,5,84.9,84.9,84.63,84.63,3
20121001|2012-06-05 03:30,5,84.5,84.6,84.5,84.5,3
20121001|2012-06-05 04:00,5,84.6,84.6,84.6,84.6,1
20121001|2012-06-05 04:30,5,84.5,84.6,84.5,84.6,2
20121001|2012-06-05 06:00,5,84.5,84.6,84.19,84.19,4
20121001|2012-06-05 06:30,5,84.6,84.6,84.5,84.5,2
20121001|2012-06-05 07:00,5,84.6,84.6,84.6,84.6,1
20121001|2012-06-05 07:30,5,84.5,85.26,84.5,85,21
20121001|2012-06-05 08:00,5,84.9,85.2,84.5,84.6,16
20121001|2012-06-05 08:30,5,84.8,84.8,84.7,84.7,4
20121001|2012-06-05 09:00,5,84.8,85.2,84.8,85.1,10
20121001|2012-06-05 09:30,5,84.9,84.9,84.7,84.7,2
20121001|2012-06-05 10:00,5,84.8,84.8,84.7,84.7,2
20121001|2012-06-05 10:30,5,84.8,84.8,84.7,84.7,2
20121001|2012-06-05 11:00,5,84.8,84.8,84.7,84.7,4
20121001|2012-06-05 11:30,5,84.8,84.94,84.7,84.8,8
20121001|2012-06-05 12:00,5,84.7,84.8,84.7,84.8,2
20121001|2012-06-05 13:00,5,85,85.2,85,85.1,5
20121001|2012-06-05 13:30,5,84.9,85,84.9,85,2
20121001|2012-06-05 14:00,5,84.9,85,84.9,85,2
20121001|2012-06-05 14:30,5,85,85,84.99,84.99,6
20121001|2012-06-05 16:00,5,84.9,84.9,84.9,84.9,1
20121001|2012-06-05 19:00,6,85,85.2,85,85.1,3
20121001|2012-06-05 19:30,6,85.2,85.2,85.2,85.2,1
20121001|2012-06-05 20:30,6,85.4,85.4,85.4,85.4,1
20121001|2012-06-05 21:00,6,85.6,85.6,85.6,85.6,1
20121001|2012-06-06 00:30,6,85.5,85.5,85.5,85.5,1
20121001|2012-06-06 01:30,6,85.6,85.6,85.6,85.6,1
20121001|2012-06-06 02:00,6,85.8,85.8,85.7,85.8,3
20121001|2012-06-06 02:30,6,85.84,85.84,85.84,85.84,2
20121001|2012-06-06 04:00,6,85.92,85.92,85.92,85.92,1
20121001|2012-06-06 05:30,6,86.25,86.25,86.25,86.25,1
20121001|2012-06-06 06:00,6,86.2,86.44,86.2,86.44,2
20121001|2012-06-06 06:30,6,86.41,86.41,86.23,86.23,4
20121001|2012-06-06 07:30,6,85.7,85.8,85.5,85.7,6
20121001|2012-06-06 08:00,6,85.8,85.98,85.7,85.98,24
20121001|2012-06-06 08:30,6,86.11,86.73,86.11,86.73,5
20121001|2012-06-06 09:00,6,86.88,87.03,86.88,87.03,102
20121001|2012-06-06 10:00,6,86.78,86.79,86.78,86.79,10
20121001|2012-06-06 11:00,6,86.73,86.73,86.73,86.73,1
20121001|2012-06-06 11:30,6,86.77,86.77,86.77,86.77,1
20121001|2012-06-06 12:00,6,86.2,86.2,86.2,86.2,10
20121001|2012-06-06 13:00,6,85.7,85.8,85.7,85.74,6
20121001|2012-06-06 14:00,6,86.04,86.04,86.04,86.04,7
20121001|2012-06-06 21:30,7,86.45,86.45,86.45,86.45,4
20121001|2012-06-07 02:00,7,85.7,85.8,85.7,85.8,2
20121001|2012-06-07 02:30,7,85.7,85.7,85.7,85.7,1
20121001|2012-06-07 03:30,7,85.5,85.61,85.5,85.61,7
20121001|2012-06-07 04:00,7,85.8,85.8,85.8,85.8,1
20121001|2012-06-07 06:00,7,86.51,86.51,86.51,86.51,1
20121001|2012-06-07 06:30,7,86.89,86.89,86.89,86.89,1
20121001|2012-06-07 07:00,7,87.25,87.29,87.25,87.29,43
20121001|2012-06-07 07:30,7,87.14,87.35,87.14,87.35,2
20121001|2012-06-07 08:00,7,87.52,87.69,87.52,87.69,26
20121001|2012-06-07 09:00,7,87.45,87.45,86.75,87.15,20
20121001|2012-06-07 09:30,7,87.05,87.05,86.65,86.65,5
20121001|2012-06-07 10:00,7,86.35,86.35,85.65,85.65,8
20121001|2012-06-07 10:30,7,86.12,86.12,86.12,86.12,3
20121001|2012-06-07 11:00,7,85.82,86,85.82,86,10
20121001|2012-06-07 11:30,7,85.96,85.99,85.81,85.98,8
20121001|2012-06-07 12:30,7,86.04,86.04,85.9,85.9,3
20121001|2012-06-07 13:00,7,86.11,86.11,86.11,86.11,3
20121001|2012-06-07 13:30,7,85.55,85.55,85.55,85.55,1
20121001|2012-06-07 14:30,7,85,85,85,85,10
20121001|2012-06-07 15:00,7,85.2,85.2,84.65,84.65,7
20121001|2012-06-07 15:30,7,84.55,84.65,84.45,84.65,8
20121001|2012-06-07 19:00,8,84.75,84.87,84.23,84.23,14
20121001|2012-06-07 20:00,8,84.25,84.25,84.25,84.25,4
20121001|2012-06-07 20:30,8,83.83,83.83,83.83,83.83,1
20121001|2012-06-07 22:30,8,84.25,84.31,84.25,84.31,8
20121001|2012-06-08 02:30,8,83.74,83.74,83.52,83.52,2
20121001|2012-06-08 03:00,8,83.25,83.25,83.05,83.05,2
20121001|2012-06-08 03:30,8,82.97,83.15,82.97,83.15,4
20121001|2012-06-08 04:00,8,83.35,83.35,83.25,83.25,4
20121001|2012-06-08 04:30,8,83.35,83.88,83.35,83.88,3
20121001|2012-06-08 05:00,8,83.46,83.46,83.35,83.35,2
20121001|2012-06-08 05:30,8,83.25,83.35,83.25,83.35,4
20121001|2012-06-08 06:00,8,83.25,83.25,83.25,83.25,1
20121001|2012-06-08 06:30,8,83.35,83.55,83.35,83.55,2
20121001|2012-06-08 07:00,8,83.49,83.65,83.25,83.25,30
20121001|2012-06-08 07:30,8,83.35,83.46,83.25,83.25,41
20121001|2012-06-08 08:00,8,83.35,83.69,83.35,83.67,39
20121001|2012-06-08 08:30,8,83.67,83.92,83.67,83.81,44
20121001|2012-06-08 09:00,8,84.04,84.04,83.74,83.83,6
20121001|2012-06-08 09:30,8,83.61,83.85,83.61,83.85,2
20121001|2012-06-08 10:00,8,83.69,83.69,83.69,83.69,1
20121001|2012-06-08 10:30,8,83.67,83.67,83.67,83.67,1
20121001|2012-06-08 12:00,8,84.55,84.55,84.1,84.1,24
20121001|2012-06-08 13:00,8,84.39,84.55,84.39,84.55,3
20121001|2012-06-08 13:30,8,85.04,85.04,85.04,85.04,4
20121001|2012-06-11 01:00,11,87.14,87.14,87.14,87.14,1
20121001|2012-06-11 02:30,11,86.33,86.41,86.33,86.41,4
20121001|2012-06-11 03:00,11,86.34,86.34,86.22,86.27,4
20121001|2012-06-11 03:30,11,86.21,86.21,86.15,86.15,2
20121001|2012-06-11 04:00,11,86.25,86.27,86.14,86.14,5
20121001|2012-06-11 04:30,11,86.07,86.07,85.85,85.85,4
20121001|2012-06-11 05:00,11,85.95,85.95,85.85,85.95,3
20121001|2012-06-11 05:30,11,86.05,86.17,85.95,85.95,7
20121001|2012-06-11 06:00,11,85.85,85.85,85.82,85.85,3
20121001|2012-06-11 06:30,11,85.74,85.74,85.74,85.74,1
20121001|2012-06-11 07:00,11,85.86,86.05,85.86,85.95,6
20121001|2012-06-11 07:30,11,86.05,86.12,85.85,85.95,31
20121001|2012-06-11 08:00,11,86.05,86.05,85.49,85.49,6
20121001|2012-06-11 09:00,11,84.45,84.45,84.45,84.45,2
20121001|2012-06-11 11:30,11,84.31,84.41,84.31,84.41,3
20121001|2012-06-11 12:00,11,84.41,84.53,84.41,84.53,2
20121001|2012-06-11 12:30,11,84.41,84.41,84.4,84.4,2
20121001|2012-06-11 13:00,11,83.86,84.12,83.51,83.51,18
20121001|2012-06-11 13:30,11,83.25,83.25,83.25,83.25,1
20121001|2012-06-11 14:00,11,83.19,83.19,82.85,82.88,8
20121001|2012-06-11 14:30,11,82.65,82.65,82.45,82.45,2
20121001|2012-06-11 15:00,11,82.55,82.59,82.55,82.59,2
20121001|2012-06-11 15:30,11,82.45,82.45,82.45,82.45,1
20121001|2012-06-11 19:00,12,82.39,82.39,82.39,82.39,1
20121001|2012-06-11 19:30,12,82.55,82.75,82.55,82.75,2
20121001|2012-06-11 20:30,12,82.95,82.95,82.95,82.95,1
20121001|2012-06-11 21:00,12,82.85,82.95,82.85,82.95,2
20121001|2012-06-11 21:30,12,82.85,82.85,82.85,82.85,1
20121001|2012-06-11 22:30,12,82.95,82.95,82.95,82.95,1
20121001|2012-06-11 23:30,12,83.15,83.15,83.15,83.15,1
20121001|2012-06-12 00:00,12,83.05,83.05,83.05,83.05,1
20121001|2012-06-12 01:00,12,82.85,82.85,82.61,82.61,11
20121001|2012-06-12 01:30,12,82.75,82.75,82.65,82.75,3
20121001|2012-06-12 02:00,12,82.95,83.15,82.85,82.85,4
20121001|2012-06-12 02:30,12,82.95,82.95,82.45,82.45,11
20121001|2012-06-12 03:00,12,82.4,82.5,82.4,82.5,2
20121001|2012-06-12 03:30,12,82.8,82.8,82.71,82.78,4
20121001|2012-06-12 04:00,12,83.11,83.11,83.11,83.11,1
20121001|2012-06-12 04:30,12,83,83.1,83,83.1,25
20121001|2012-06-12 05:00,12,83.35,83.35,83.35,83.35,1
20121001|2012-06-12 05:30,12,83.38,83.44,83.38,83.44,2
20121001|2012-06-12 07:30,12,83.39,83.5,83.32,83.49,25
20121001|2012-06-12 08:00,12,83.96,84.2,83.96,84.07,9
20121001|2012-06-12 08:30,12,84.11,84.11,83.74,83.89,13
20121001|2012-06-12 09:00,12,83.79,83.98,83.5,83.5,20
20121001|2012-06-12 09:30,12,83.82,84.22,83.82,84.22,2
20121001|2012-06-12 10:00,12,84.16,84.16,84.16,84.16,1
20121001|2012-06-12 10:30,12,84.19,84.19,83.79,83.79,28
20121001|2012-06-12 11:00,12,83.9,84.05,83.9,84.05,5
20121001|2012-06-12 12:00,12,83.95,84.06,83.74,84.03,8
20121001|2012-06-12 12:30,12,83.95,83.98,83.95,83.98,2
20121001|2012-06-12 13:00,12,84.05,84.05,83.75,84.03,10
20121001|2012-06-12 14:00,12,84.25,84.25,84.25,84.25,4
20121001|2012-06-12 19:00,13,83.95,83.95,83.95,83.95,1
20121001|2012-06-12 19:30,13,83.75,83.75,83.75,83.75,1
20121001|2012-06-12 20:30,13,83.55,83.65,83.55,83.65,2
20121001|2012-06-12 21:00,13,83.55,83.55,83.55,83.55,1
20121001|2012-06-12 21:30,13,83.65,83.65,83.65,83.65,1
20121001|2012-06-12 22:00,13,83.85,83.85,83.85,83.85,1
20121001|2012-06-12 22:30,13,83.75,83.75,83.75,83.75,1
20121001|2012-06-13 00:00,13,83.85,83.85,83.85,83.85,1
20121001|2012-06-13 00:30,13,83.75,83.75,83.75,83.75,1
20121001|2012-06-13 01:00,13,83.85,83.92,83.85,83.92,2
20121001|2012-06-13 01:30,13,84.05,84.09,84.05,84.09,2
20121001|2012-06-13 02:00,13,83.95,84.05,83.95,84.05,2
20121001|2012-06-13 02:30,13,84.19,84.67,84.19,84.67,3
20121001|2012-06-13 03:00,13,84.37,84.37,84.37,84.37,1
20121001|2012-06-13 03:30,13,84.17,84.17,84.17,84.17,1
20121001|2012-06-13 04:30,13,83.95,84.05,83.95,84.05,2
20121001|2012-06-13 06:00,13,83.95,83.95,83.95,83.95,1
20121001|2012-06-13 06:30,13,84.05,84.05,84.05,84.05,1
20121001|2012-06-13 07:00,13,83.95,83.95,83.75,83.75,2
20121001|2012-06-13 07:30,13,83.55,83.85,83.35,83.45,12
20121001|2012-06-13 08:00,13,83.35,83.45,83.08,83.25,8
20121001|2012-06-13 08:30,13,83.15,83.45,83.15,83.35,14
20121001|2012-06-13 09:00,13,83.45,84.05,83.45,84.03,32
20121001|2012-06-13 09:30,13,84.05,84.67,84.05,84.57,10
20121001|2012-06-13 10:00,13,84.29,84.39,84.29,84.39,2
20121001|2012-06-13 10:30,13,84.74,84.74,84.2,84.2,3
20121001|2012-06-13 11:00,13,84.15,84.15,83.55,83.59,18
20121001|2012-06-13 11:30,13,83.89,84.05,83.75,83.75,4
20121001|2012-06-13 12:00,13,83.85,84.05,83.85,83.96,6
20121001|2012-06-13 12:30,13,84.3,84.3,83.95,83.95,2
20121001|2012-06-13 13:00,13,83.75,83.75,83.35,83.49,19
20121001|2012-06-13 13:30,13,83.35,83.35,83.27,83.27,3
20121001|2012-06-13 14:00,13,83.38,83.38,83.2,83.2,11
20121001|2012-06-13 15:00,13,83.41,83.45,83.41,83.45,4
20121001|2012-06-13 15:30,13,83.35,83.35,83.35,83.35,1
20121001|2012-06-13 19:00,14,83.45,83.45,83.35,83.35,2
20121001|2012-06-13 21:30,14,83.45,83.45,83.45,83.45,1
20121001|2012-06-13 22:00,14,83.53,83.65,83.53,83.65,2
20121001|2012-06-13 23:00,14,83.85,83.85,83.85,83.85,1
20121001|2012-06-13 23:30,14,83.75,83.75,83.75,83.75,1
20121001|2012-06-14 00:00,14,83.85,83.85,83.85,83.85,1
20121001|2012-06-14 00:30,14,83.75,83.75,83.75,83.75,1
20121001|2012-06-14 01:00,14,83.55,83.55,83.55,83.55,1
20121001|2012-06-14 02:00,14,83.65,83.65,83.35,83.65,5
20121001|2012-06-14 02:30,14,83.55,83.86,83.55,83.75,7
20121001|2012-06-14 03:00,14,83.56,83.69,83.54,83.65,40
20121001|2012-06-14 03:30,14,83.63,83.65,83.46,83.46,10
20121001|2012-06-14 04:00,14,83.38,83.54,83.26,83.53,20
20121001|2012-06-14 04:30,14,83.47,83.47,83.26,83.37,11
20121001|2012-06-14 05:00,14,83.45,83.65,83.32,83.65,19
20121001|2012-06-14 05:30,14,83.69,83.7,83.49,83.49,20
20121001|2012-06-14 06:00,14,83.62,83.62,83.56,83.56,3
20121001|2012-06-14 06:30,14,83.58,83.65,83.47,83.48,7
20121001|2012-06-14 07:00,14,83.38,83.38,83.38,83.38,1
20121001|2012-06-14 07:30,14,83.35,83.88,83.35,83.87,19
20121001|2012-06-14 08:00,14,83.75,83.85,83.69,83.7,8
20121001|2012-06-14 08:30,14,83.55,83.65,83.32,83.5,16
20121001|2012-06-14 09:00,14,83.65,83.85,83.35,83.65,23
20121001|2012-06-14 09:30,14,83.55,83.65,83.55,83.65,9
20121001|2012-06-14 10:00,14,83.69,84.15,83.69,84.15,16
20121001|2012-06-14 10:30,14,84.1,84.1,84,84,2
20121001|2012-06-14 11:00,14,84.1,84.2,84.1,84.15,5
20121001|2012-06-14 11:30,14,84.15,84.49,84.15,84.49,7
20121001|2012-06-14 12:00,14,84.75,84.75,84.26,84.26,4
20121001|2012-06-14 12:30,14,84.35,84.38,84.35,84.38,2
20121001|2012-06-14 13:00,14,84.53,84.68,84.35,84.68,31
20121001|2012-06-14 13:30,14,84.65,84.65,84.65,84.65,5
20121001|2012-06-14 15:00,14,85.1,85.1,85.1,85.1,5
20121001|2012-06-14 16:00,14,85.23,85.23,85.22,85.22,5
20121001|2012-06-14 22:00,15,85.45,85.45,85.45,85.45,2
20121001|2012-06-15 01:30,15,85.5,85.5,85.5,85.5,1
20121001|2012-06-15 02:30,15,85.48,85.48,85.48,85.48,1
20121001|2012-06-15 03:00,15,85.47,85.47,85.47,85.47,1
20121001|2012-06-15 07:00,15,85,85,85,85,1
20121001|2012-06-15 08:00,15,84.66,84.66,84.66,84.66,2
20121001|2012-06-15 08:30,15,84.75,84.81,84.71,84.76,26
20121001|2012-06-15 09:00,15,85.15,85.2,85.13,85.14,70
20121001|2012-06-15 09:30,15,84.96,84.98,84.96,84.98,15
20121001|2012-06-15 10:00,15,85.01,85.11,85.01,85.1,91
20121001|2012-06-15 10:30,15,84.82,84.82,84.63,84.63,3
20121001|2012-06-15 11:00,15,84.48,84.48,84.41,84.41,5
20121001|2012-06-15 12:00,15,84.79,84.85,84.79,84.85,7
20121001|2012-06-15 12:30,15,84.82,84.82,84.8,84.8,2
20121001|2012-06-15 14:00,15,84.91,84.91,84.9,84.91,11
20121001|2012-06-15 15:00,15,84.92,84.92,84.92,84.92,1
20121001|2012-06-15 16:00,15,85.04,85.1,84.71,84.71,12
20121001|2012-06-15 16:30,15,84.66,84.66,84.66,84.66,6
20121001|2012-06-17 17:00,17,86.51,86.51,86.18,86.18,3
20121001|2012-06-17 18:00,17,85.77,85.8,85.74,85.74,8
20121001|2012-06-17 21:30,18,85.69,85.69,85.69,85.69,1
20121001|2012-06-18 03:30,18,84.7,84.75,84.7,84.75,2
20121001|2012-06-18 05:00,18,84.92,84.96,84.92,84.96,2
20121001|2012-06-18 05:30,18,84.88,84.88,84.88,84.88,1
20121001|2012-06-18 08:00,18,83.29,83.29,83.19,83.19,2
20121001|2012-06-18 09:00,18,83.65,83.65,83.58,83.58,12
20121001|2012-06-18 09:30,18,84.1,84.14,84.09,84.14,7
20121001|2012-06-18 10:00,18,83.87,83.87,83.62,83.62,11
20121001|2012-06-18 10:30,18,84.2,84.2,84.2,84.2,1
20121001|2012-06-18 11:00,18,84.24,84.24,84.24,84.24,1
20121001|2012-06-18 12:00,18,84.3,84.3,84.25,84.25,5
20121001|2012-06-18 13:00,18,84.21,84.21,84.21,84.21,2
20121001|2012-06-18 13:30,18,84.17,84.17,84.17,84.17,17
20121001|2012-06-19 01:30,19,83.75,83.75,83.75,83.75,1
20121001|2012-06-19 03:00,19,83.44,83.44,82.9,82.9,6
20121001|2012-06-19 05:00,19,84.12,84.12,84.11,84.11,2
20121001|2012-06-19 06:00,19,84.41,84.41,84.38,84.38,4
20121001|2012-06-19 06:30,19,84.57,84.57,84.5,84.5,3
20121001|2012-06-19 07:00,19,84.46,84.46,84.38,84.38,9
20121001|2012-06-19 07:30,19,84.41,84.45,84.35,84.45,12
20121001|2012-06-19 08:00,19,84.61,84.88,84.61,84.88,6
20121001|2012-06-19 08:30,19,84.91,84.91,84.9,84.9,37
20121001|2012-06-19 09:00,19,85.05,85.24,85.02,85.15,119
20121001|2012-06-19 09:30,19,85.01,85.15,85.01,85.15,24
20121001|2012-06-19 10:00,19,85.15,85.15,85.15,85.15,109
20121001|2012-06-19 11:00,19,84.85,84.85,84.56,84.6,9
20121001|2012-06-19 11:30,19,84.64,84.83,84.64,84.83,9
20121001|2012-06-19 12:00,19,84.95,85,84.95,85,5
20121001|2012-06-19 12:30,19,85.15,85.15,85.13,85.13,3
20121001|2012-06-19 13:00,19,84.95,85,84.95,84.96,22
20121001|2012-06-19 15:00,19,85.11,85.12,85.11,85.12,5
20121001|2012-06-19 15:30,19,85.13,85.16,85.09,85.09,47
20121001|2012-06-19 22:00,20,84.9,84.9,84.9,84.9,20
20121001|2012-06-19 23:00,20,85.02,85.02,85.02,85.02,1
20121001|2012-06-20 02:00,20,84.77,84.77,84.77,84.77,1
20121001|2012-06-20 02:30,20,84.5,84.6,84.5,84.51,3
20121001|2012-06-20 03:00,20,84.5,84.83,84.5,84.83,3
20121001|2012-06-20 03:30,20,85.09,85.09,85.05,85.05,2
20121001|2012-06-20 04:00,20,85.08,85.08,85.08,85.08,1
20121001|2012-06-20 04:30,20,84.89,84.91,84.89,84.91,3
20121001|2012-06-20 05:00,20,84.8,84.87,84.76,84.87,21
20121001|2012-06-20 06:00,20,84.98,84.98,84.97,84.97,2
20121001|2012-06-20 07:30,20,85,85,85,85,1
20121001|2012-06-20 08:00,20,84.8,84.8,84.6,84.69,19
20121001|2012-06-20 08:30,20,84.6,84.6,84.3,84.3,22
20121001|2012-06-20 09:00,20,84.2,84.2,83.89,84,26
20121001|2012-06-20 09:30,20,83.89,83.95,83.35,83.4,117
20121001|2012-06-20 10:00,20,83.34,83.34,83.34,83.34,40
20121001|2012-06-20 10:30,20,83.24,83.24,83.05,83.07,16
20121001|2012-06-20 11:00,20,82.68,82.89,82.68,82.89,4
20121001|2012-06-20 11:30,20,82.48,82.48,82.41,82.41,2
20121001|2012-06-20 12:00,20,83.01,83.02,83.01,83.02,11
20121001|2012-06-20 12:30,20,82.83,82.83,82.83,82.83,15
20121001|2012-06-20 13:00,20,83.19,83.19,82.16,82.19,21
20121001|2012-06-20 13:30,20,82.45,82.45,82.45,82.45,1
20121001|2012-06-20 14:00,20,82.02,82.02,82.02,82.02,2
20121001|2012-06-20 14:30,20,81.95,81.95,81.77,81.95,46
20121001|2012-06-20 15:00,20,81.94,81.96,81.93,81.93,11
20121001|2012-06-20 21:00,21,81.2,81.21,81.18,81.18,9
20121001|2012-06-21 00:30,21,81.24,81.24,81.24,81.24,1
20121001|2012-06-21 01:30,21,81.29,81.29,81.25,81.25,2
20121001|2012-06-21 02:00,21,81.14,81.51,81.14,81.34,6
20121001|2012-06-21 02:30,21,81.32,81.32,80.94,80.94,13
20121001|2012-06-21 03:00,21,81.37,81.37,81.37,81.37,2
20121001|2012-06-21 03:30,21,81.29,81.42,81.23,81.42,17
20121001|2012-06-21 04:00,21,81.48,81.5,81.48,81.5,3
20121001|2012-06-21 04:30,21,81.5,81.5,81.48,81.5,5
20121001|2012-06-21 05:00,21,81.44,81.51,81.31,81.31,22
20121001|2012-06-21 05:30,21,81.36,81.48,81.36,81.48,32
20121001|2012-06-21 06:00,21,81.42,81.63,81.41,81.63,8
20121001|2012-06-21 07:00,21,81.67,81.67,81.31,81.31,5
20121001|2012-06-21 07:30,21,81.57,81.57,81.18,81.18,5
20121001|2012-06-21 08:00,21,81.13,81.47,81.13,81.47,14
20121001|2012-06-21 08:30,21,81.7,81.7,81.26,81.26,7
20121001|2012-06-21 09:00,21,80.93,81.09,80.72,80.72,194
20121001|2012-06-21 09:30,21,80.9,80.9,80.83,80.83,149
20121001|2012-06-21 10:00,21,80.77,80.77,80.3,80.3,3
20121001|2012-06-21 10:30,21,80.24,80.52,80.24,80.51,28
20121001|2012-06-21 11:00,21,80.49,80.49,80.32,80.32,6
20121001|2012-06-21 11:30,21,80.17,80.17,79.92,80.17,19
20121001|2012-06-21 12:00,21,79.99,79.99,79.99,79.99,3
20121001|2012-06-21 12:30,21,79.41,79.41,79.41,79.41,1
20121001|2012-06-21 13:00,21,79.31,79.31,78.96,79.01,43
20121001|2012-06-21 13:30,21,79.21,79.25,79.14,79.22,17
20121001|2012-06-21 14:00,21,79.26,79.26,79.26,79.26,1
20121001|2012-06-21 14:30,21,79.28,79.28,79.28,79.28,6
20121001|2012-06-21 15:30,21,78.96,78.96,78.96,78.96,6
20121001|2012-06-21 23:00,22,79.57,79.57,79.57,79.57,2
20121001|2012-06-22 01:30,22,78.83,78.87,78.83,78.85,3
20121001|2012-06-22 02:00,22,78.45,78.46,78.38,78.38,6
20121001|2012-06-22 02:30,22,78.62,78.66,78.6,78.66,6
20121001|2012-06-22 03:00,22,78.77,78.96,78.77,78.94,4
20121001|2012-06-22 03:30,22,79.13,79.13,79.13,79.13,1
20121001|2012-06-22 05:30,22,79.38,79.38,79.38,79.38,1
20121001|2012-06-22 06:00,22,79.27,79.33,79.27,79.33,2
20121001|2012-06-22 07:00,22,79.27,79.3,79.1,79.16,102
20121001|2012-06-22 07:30,22,78.93,78.93,78.93,78.93,1
20121001|2012-06-22 08:00,22,79.46,79.46,79.29,79.4,20
20121001|2012-06-22 08:30,22,79.59,79.59,79.56,79.56,15
20121001|2012-06-22 09:00,22,79.99,80.02,79.6,79.73,58
20121001|2012-06-22 09:30,22,79.6,79.83,79.45,79.75,30
20121001|2012-06-22 10:00,22,79.77,80.15,79.77,80,63
20121001|2012-06-22 10:30,22,80.01,80.31,80.01,80.15,18
20121001|2012-06-22 11:00,22,80.21,80.5,80.2,80.5,15
20121001|2012-06-22 11:30,22,80.4,80.65,80.4,80.63,7
20121001|2012-06-22 12:00,22,80.49,80.79,80.4,80.79,8
20121001|2012-06-22 12:30,22,80.72,80.93,80.68,80.93,24
20121001|2012-06-22 13:00,22,81,81,80.31,80.57,176
20121001|2012-06-22 13:30,22,80.42,80.8,80.4,80.7,54
20121001|2012-06-22 14:00,22,80.8,80.8,80.7,80.7,10
20121001|2012-06-22 14:30,22,80.8,80.8,80.8,80.8,2
20121001|2012-06-24 23:30,25,80.94,80.94,80.94,80.94,1
20121001|2012-06-25 00:00,25,80.92,80.92,80.92,80.92,1
20121001|2012-06-25 00:30,25,80.89,80.99,80.89,80.97,4
20121001|2012-06-25 01:30,25,80.71,80.71,80.71,80.71,1
20121001|2012-06-25 02:30,25,80,80,80,80,1
20121001|2012-06-25 03:30,25,80.11,80.11,80.11,80.11,1
20121001|2012-06-25 06:30,25,79.65,79.65,79.65,79.65,1
20121001|2012-06-25 07:00,25,79.85,79.85,79.85,79.85,1
20121001|2012-06-25 07:30,25,79.75,79.75,79.55,79.55,3
20121001|2012-06-25 08:00,25,79.65,79.66,79.65,79.66,2
20121001|2012-06-25 08:30,25,79.55,79.65,79.1,79.19,29
20121001|2012-06-25 09:00,25,79.47,79.66,79.32,79.32,59
20121001|2012-06-25 09:30,25,79.19,79.45,79.19,79.21,11
20121001|2012-06-25 10:00,25,79.22,79.22,79.19,79.19,54
20121001|2012-06-25 10:30,25,79.16,79.16,78.91,78.91,4
20121001|2012-06-25 11:00,25,78.84,79.09,78.84,79.09,5
20121001|2012-06-25 11:30,25,79.2,79.28,79.2,79.28,22
20121001|2012-06-25 12:00,25,79.53,79.85,79.53,79.85,16
20121001|2012-06-25 12:30,25,79.75,79.76,79.73,79.76,5
20121001|2012-06-25 13:00,25,79.85,80.06,79.55,80.05,11
20121001|2012-06-25 13:30,25,79.95,80.05,79.95,79.95,16
20121001|2012-06-25 14:00,25,80.05,80.21,80.05,80.21,11
20121001|2012-06-25 14:30,25,80.17,80.18,80.14,80.16,33
20121001|2012-06-25 15:00,25,80.14,80.14,80.14,80.14,1
20121001|2012-06-25 15:30,25,79.97,80,79.97,80,2
20121001|2012-06-25 16:00,25,79.95,79.95,79.95,79.95,1
20121001|2012-06-25 19:00,26,80.05,80.05,80.05,80.05,1
20121001|2012-06-25 22:00,26,79.95,79.95,79.95,79.95,1
20121001|2012-06-25 22:30,26,79.75,79.75,79.75,79.75,1
20121001|2012-06-26 00:30,26,79.85,79.85,79.75,79.75,2
20121001|2012-06-26 01:00,26,79.85,79.88,79.84,79.84,3
20121001|2012-06-26 02:00,26,79.75,79.85,79.55,79.85,7
20121001|2012-06-26 02:30,26,80.05,80.05,79.95,80.05,7
20121001|2012-06-26 03:00,26,80.25,80.25,80.15,80.15,2
20121001|2012-06-26 03:30,26,80.11,80.11,79.75,79.85,4
20121001|2012-06-26 04:00,26,79.75,79.85,79.75,79.75,3
20121001|2012-06-26 04:30,26,79.85,80.25,79.85,80.24,10
20121001|2012-06-26 05:00,26,80.15,80.15,80.12,80.12,4
20121001|2012-06-26 06:30,26,79.95,79.95,79.95,79.95,1
20121001|2012-06-26 07:00,26,79.75,79.85,79.73,79.85,3
20121001|2012-06-26 07:30,26,79.75,80.05,79.75,79.95,6
20121001|2012-06-26 08:00,26,80.05,80.15,80.05,80.15,3
20121001|2012-06-26 08:30,26,80.19,80.25,80.15,80.15,3
20121001|2012-06-26 09:00,26,80.25,80.45,79.91,79.94,13
20121001|2012-06-26 09:30,26,79.94,79.94,79.75,79.82,27
20121001|2012-06-26 10:00,26,79.75,79.75,79.36,79.36,7
20121001|2012-06-26 10:30,26,79.65,79.69,79.65,79.69,3
20121001|2012-06-26 11:00,26,79.85,79.85,79.75,79.79,4
20121001|2012-06-26 11:30,26,79.61,80.05,79.61,79.95,29
20121001|2012-06-26 12:00,26,79.75,79.85,79.74,79.75,4
20121001|2012-06-26 12:30,26,79.55,79.85,79.55,79.75,5
20121001|2012-06-26 13:00,26,79.85,80.21,79.75,80.21,10
20121001|2012-06-26 13:30,26,80.25,80.25,80.13,80.13,4
20121001|2012-06-26 14:30,26,80.24,80.24,80.2,80.2,4
20121001|2012-06-26 16:30,26,80.15,80.15,80.15,80.15,1
20121001|2012-06-27 03:00,27,79.6,79.6,79.58,79.6,7
20121001|2012-06-27 03:30,27,79.53,79.53,79.53,79.53,1
20121001|2012-06-27 05:30,27,80.03,80.03,80.03,80.03,1
20121001|2012-06-27 07:00,27,80.21,80.51,80.21,80.4,57
20121001|2012-06-27 08:00,27,80.99,80.99,80.99,80.99,1
20121001|2012-06-27 08:30,27,81.04,81.06,80.93,80.93,27
20121001|2012-06-27 09:00,27,81.09,81.4,81.09,81.35,12
20121001|2012-06-27 09:30,27,81.47,81.47,80.86,81.06,15
20121001|2012-06-27 10:00,27,81,81,80.8,80.8,35
20121001|2012-06-27 10:30,27,80.9,80.9,80.9,80.9,1
20121001|2012-06-27 11:00,27,81.32,81.32,81.27,81.27,4
20121001|2012-06-27 11:30,27,81.34,81.34,81.34,81.34,2
20121001|2012-06-27 12:00,27,81.27,81.27,81.27,81.27,4
20121001|2012-06-27 12:30,27,81.16,81.16,81.14,81.14,11
20121001|2012-06-27 13:00,27,81.03,81.05,81,81,4
20121001|2012-06-27 13:30,27,81.07,81.07,81.01,81.01,31
20121001|2012-06-27 15:00,27,81.25,81.25,81.25,81.25,1
20121001|2012-06-28 01:30,28,81.17,81.17,81.17,81.17,1
20121001|2012-06-28 02:00,28,81.07,81.07,80.99,80.99,11
20121001|2012-06-28 02:30,28,80.95,80.95,80.83,80.88,19
20121001|2012-06-28 03:00,28,80.7,80.7,80.7,80.7,1
20121001|2012-06-28 03:30,28,80.7,80.7,80.7,80.7,1
20121001|2012-06-28 04:00,28,80.6,80.6,80.6,80.6,1
20121001|2012-06-28 07:00,28,81.15,81.28,81.15,81.28,3
20121001|2012-06-28 07:30,28,81.58,81.58,81.44,81.58,5
20121001|2012-06-28 08:00,28,81.2,81.2,80.7,80.7,12
20121001|2012-06-28 08:30,28,80.45,80.68,80.38,80.56,34
20121001|2012-06-28 09:00,28,80.71,80.71,79.95,79.95,14
20121001|2012-06-28 09:30,28,79.34,79.34,79.25,79.25,5
20121001|2012-06-28 10:00,28,79.24,79.25,79.2,79.25,76
20121001|2012-06-28 11:00,28,79.28,79.28,79.28,79.28,2
20121001|2012-06-28 11:30,28,79.06,79.06,79.06,79.06,1
20121001|2012-06-28 12:00,28,79.04,79.04,78.7,78.7,27
20121001|2012-06-28 13:00,28,78.65,78.65,78.32,78.53,20
20121001|2012-06-28 13:30,28,78.88,78.88,78.85,78.85,2
20121001|2012-06-28 14:00,28,79.12,79.13,78.99,78.99,24
20121001|2012-06-28 14:30,28,79.21,79.39,79.21,79.39,7
20121001|2012-06-28 20:30,29,79.26,79.26,79.26,79.26,2
20121001|2012-06-29 01:00,29,80.68,80.68,80.68,80.68,1
20121001|2012-06-29 02:00,29,80.65,80.65,80.55,80.55,2
20121001|2012-06-29 02:30,29,80.16,80.16,80.16,80.16,2
20121001|2012-06-29 03:30,29,80.29,80.29,80.29,80.29,3
20121001|2012-06-29 04:30,29,80.47,80.56,80.47,80.56,7
20121001|2012-06-29 05:00,29,80.63,80.64,80.63,80.64,2
20121001|2012-06-29 05:30,29,80.75,80.88,80.75,80.88,2
20121001|2012-06-29 06:30,29,81.06,81.15,80.97,81.01,8
20121001|2012-06-29 07:00,29,81.15,81.55,81.15,81.55,8
20121001|2012-06-29 07:30,29,82.33,82.46,82.33,82.46,2
20121001|2012-06-29 08:00,29,82.79,82.79,82.67,82.7,9
20121001|2012-06-29 09:00,29,82.93,83.1,82.93,83.1,18
20121001|2012-06-29 09:30,29,83.07,83.11,82.92,83.11,31
20121001|2012-06-29 10:30,29,83,83.04,82.99,82.99,11
20121001|2012-06-29 11:00,29,83.06,83.07,82.98,83.04,82
20121001|2012-06-29 11:30,29,83.05,83.84,83.05,83.73,20
20121001|2012-06-29 12:00,29,83.83,84.7,83.78,84.7,24
20121001|2012-06-29 12:30,29,84.63,84.68,84.5,84.59,12
20121001|2012-06-29 13:00,29,84.68,85.85,84.58,85.83,68
20121001|2012-06-29 13:30,29,85.62,85.94,85.62,85.9,6
20121001|2012-06-29 14:00,29,85.71,85.71,85.63,85.63,36
20121001|2012-06-29 14:30,29,85.52,85.52,85.52,85.52,5
20121001|2012-06-29 15:30,29,85.63,85.63,85.63,85.63,3
20121001|2012-06-29 16:00,29,85.59,85.7,85.59,85.7,6
20121001|2012-07-01 19:30,2,85,85,84.98,84.98,34
20121001|2012-07-01 20:00,2,84.9,84.9,84.9,84.9,1
20121001|2012-07-01 20:30,2,84.7,84.7,84.7,84.7,1
20121001|2012-07-01 21:00,2,84.5,84.5,84.5,84.5,1
20121001|2012-07-01 21:30,2,84.53,84.8,84.53,84.8,9
20121001|2012-07-01 22:00,2,84.86,84.86,84.86,84.86,7
20121001|2012-07-01 22:30,2,84.7,84.8,84.7,84.8,2
20121001|2012-07-01 23:30,2,84.7,84.7,84.7,84.7,1
20121001|2012-07-02 00:30,2,84.61,84.61,84.61,84.61,1
20121001|2012-07-02 01:00,2,84.65,84.65,84.5,84.5,3
20121001|2012-07-02 02:00,2,84.46,84.55,84.3,84.55,9
20121001|2012-07-02 02:30,2,84.6,84.8,84.6,84.66,9
20121001|2012-07-02 03:00,2,84.67,84.86,84.5,84.81,55
20121001|2012-07-02 03:30,2,84.75,84.75,84.3,84.3,30
20121001|2012-07-02 04:00,2,84.4,84.6,84.3,84.5,6
20121001|2012-07-02 04:30,2,84.3,84.3,84.1,84.1,3
20121001|2012-07-02 05:00,2,84.2,84.2,84.05,84.05,5
20121001|2012-07-02 05:30,2,84.2,84.4,84.17,84.4,5
20121001|2012-07-02 06:00,2,84.6,84.6,84.5,84.5,2
20121001|2012-07-02 06:30,2,84.3,84.6,84.23,84.5,11
20121001|2012-07-02 07:00,2,84.37,84.4,84.26,84.26,9
20121001|2012-07-02 07:30,2,84.17,84.6,84.1,84.6,28
20121001|2012-07-02 08:00,2,84.67,84.67,84.41,84.51,6
20121001|2012-07-02 08:30,2,84.45,84.45,84.1,84.1,36
20121001|2012-07-02 09:00,2,83.97,85.1,83.7,83.9,52
20121001|2012-07-02 09:30,2,83.88,84.4,83.84,84.02,24
20121001|2012-07-02 10:00,2,83.9,84,83.5,83.5,35
20121001|2012-07-02 10:30,2,83.55,83.6,83.4,83.5,29
20121001|2012-07-02 11:00,2,83.4,83.4,82.93,83.28,38
20121001|2012-07-02 11:30,2,83.21,83.6,83.21,83.39,18
20121001|2012-07-02 12:00,2,83.47,83.98,83.3,83.98,11
20121001|2012-07-02 12:30,2,83.95,84.24,83.85,84.24,33
20121001|2012-07-02 13:00,2,84.1,84.63,83.94,84.54,89
20121001|2012-07-02 13:30,2,84.56,84.56,84.3,84.4,6
20121001|2012-07-02 14:00,2,84.3,84.3,84.3,84.3,1
20121001|2012-07-02 14:30,2,84.4,84.4,84.4,84.4,1
20121001|2012-07-02 15:00,2,84.49,84.49,84.49,84.49,3
20121001|2012-07-02 15:30,2,84.36,84.36,84.36,84.36,1
20121001|2012-07-02 21:00,3,84.6,84.6,84.6,84.6,1
20121001|2012-07-02 21:30,3,84.8,84.8,84.8,84.8,1
20121001|2012-07-02 22:00,3,85,85,85,85,1
20121001|2012-07-03 00:00,3,85.31,85.31,85.29,85.29,3
20121001|2012-07-03 01:30,3,85,85.02,85,85.02,6
20121001|2012-07-03 03:00,3,84.97,84.97,84.95,84.95,8
20121001|2012-07-03 03:30,3,85.13,85.14,85.05,85.14,19
20121001|2012-07-03 04:00,3,85.7,85.7,85.65,85.65,9
20121001|2012-07-03 04:30,3,86.15,86.15,86.03,86.03,5
20121001|2012-07-03 05:00,3,86.03,86.03,86.03,86.03,3
20121001|2012-07-03 05:30,3,86.15,86.25,86.15,86.25,5
20121001|2012-07-03 06:00,3,86.57,86.87,86.57,86.87,30
20121001|2012-07-03 06:30,3,86.62,86.62,86.62,86.62,2
20121001|2012-07-03 07:00,3,86.65,86.65,86.45,86.45,22
20121001|2012-07-03 07:30,3,86.5,87.11,86.5,87.11,92
20121001|2012-07-03 08:00,3,87.38,88,87.38,88,15
20121001|2012-07-03 08:30,3,87.98,88.74,87.79,88.59,23
20121001|2012-07-03 09:00,3,88.65,88.8,87.95,87.95,54
20121001|2012-07-03 09:30,3,87.75,88.07,87.55,87.99,18
20121001|2012-07-03 10:00,3,88.15,88.37,88.04,88.1,23
20121001|2012-07-03 10:30,3,88.19,88.32,88,88,75
20121001|2012-07-03 11:00,3,88,88.14,87.92,87.92,88
20121001|2012-07-03 11:30,3,87.92,88.17,87.86,88.17,10
20121001|2012-07-03 12:00,3,88.26,88.26,88.06,88.22,33
20121001|2012-07-03 12:30,3,88.29,88.35,87.85,87.91,4
20121001|2012-07-03 13:00,3,87.83,88.4,87.83,88.4,44
20121001|2012-07-03 13:30,3,88.26,88.26,88.25,88.25,3
20121001|2012-07-03 14:30,3,88.22,88.22,88.2,88.2,41
20121001|2012-07-03 16:30,3,88.34,88.34,88.19,88.19,2
20121001|2012-07-03 23:30,4,87.89,87.9,87.89,87.9,2
20121001|2012-07-04 00:00,4,87.92,87.92,87.92,87.92,1
20121001|2012-07-04 01:30,4,87.75,87.79,87.75,87.79,6
20121001|2012-07-04 02:00,4,87.75,87.75,87.7,87.73,3
20121001|2012-07-04 03:00,4,87.25,87.28,87.25,87.28,2
20121001|2012-07-04 04:00,4,88.07,88.07,88.07,88.07,1
20121001|2012-07-04 04:30,4,87.99,87.99,87.99,87.99,2
20121001|2012-07-04 05:00,4,87.89,87.89,87.89,87.89,2
20121001|2012-07-04 06:00,4,87.65,87.65,87.64,87.65,4
20121001|2012-07-04 07:00,4,87.74,87.74,87.73,87.73,3
20121001|2012-07-04 08:00,4,87.77,87.77,87.77,87.77,1
20121001|2012-07-04 08:30,4,87.87,87.91,87.84,87.91,14
20121001|2012-07-04 09:00,4,87.84,87.98,87.84,87.98,10
20121001|2012-07-04 09:30,4,88.01,88.01,87.56,87.64,12
20121001|2012-07-04 10:00,4,87.6,87.6,87.6,87.6,2
20121001|2012-07-04 11:30,4,87.72,87.72,87.71,87.71,2
20121001|2012-07-05 02:30,5,87.63,87.63,87.63,87.63,1
20121001|2012-07-05 03:00,5,87.97,87.99,87.96,87.99,12
20121001|2012-07-05 04:00,5,88.6,88.72,88.6,88.72,3
20121001|2012-07-05 04:30,5,88.9,89.34,88.9,89.08,20
20121001|2012-07-05 05:00,5,89.14,89.14,88.9,88.9,3
20121001|2012-07-05 06:00,5,89.07,89.22,89.07,89.1,5
20121001|2012-07-05 06:30,5,89.47,89.47,89.19,89.19,5
20121001|2012-07-05 07:00,5,88.88,88.88,88.42,88.86,4
20121001|2012-07-05 07:30,5,87.77,88.07,87.77,88.07,4
20121001|2012-07-05 08:00,5,87.87,87.87,87.87,87.87,1
20121001|2012-07-05 08:30,5,88.01,88.01,87.77,87.77,23
20121001|2012-07-05 09:00,5,87.74,87.89,87.38,87.87,18
20121001|2012-07-05 09:30,5,87.85,88.29,87.72,88.23,15
20121001|2012-07-05 10:00,5,88.61,88.71,88.2,88.2,25
20121001|2012-07-05 10:30,5,88.02,88.02,87.99,88.01,8
20121001|2012-07-05 12:00,5,88.07,88.2,87.94,88,10
20121001|2012-07-05 12:30,5,88.05,88.05,87.64,87.72,12
20121001|2012-07-05 13:00,5,87.78,87.97,87.64,87.97,10
20121001|2012-07-05 13:30,5,87.73,87.73,87.61,87.61,7
20121001|2012-07-05 14:00,5,87.6,87.6,87.6,87.6,1
20121001|2012-07-05 15:00,5,87.51,87.51,87.43,87.43,2
20121001|2012-07-05 19:00,6,87.52,87.52,87.52,87.52,1
20121001|2012-07-05 23:30,6,86.8,86.8,86.8,86.8,2
20121001|2012-07-06 01:00,6,87.11,87.11,87.11,87.11,1
20121001|2012-07-06 01:30,6,87,87,87,87,2
20121001|2012-07-06 02:00,6,86.76,86.76,86.76,86.76,1
20121001|2012-07-06 03:00,6,87.06,87.06,87.06,87.06,2
20121001|2012-07-06 03:30,6,86.95,86.95,86.95,86.95,1
20121001|2012-07-06 04:30,6,86.43,86.43,86.43,86.43,1
20121001|2012-07-06 05:00,6,86.35,86.35,86.35,86.35,1
20121001|2012-07-06 05:30,6,86.48,86.48,86.32,86.32,2
20121001|2012-07-06 06:00,6,86.49,86.5,86.38,86.38,9
20121001|2012-07-06 06:30,6,85.95,85.95,85.95,85.95,2
20121001|2012-07-06 07:00,6,86.38,86.5,86.36,86.5,5
20121001|2012-07-06 07:30,6,86.31,86.31,85.61,85.62,9
20121001|2012-07-06 08:00,6,85.49,85.7,85.49,85.7,26
20121001|2012-07-06 08:30,6,85.47,85.56,85.12,85.22,49
20121001|2012-07-06 09:00,6,85.4,85.5,85.36,85.5,4
20121001|2012-07-06 09:30,6,85.65,85.65,85.29,85.42,23
20121001|2012-07-06 10:00,6,85.34,85.34,85.27,85.3,35
20121001|2012-07-06 10:30,6,85.42,85.44,85.16,85.16,5
20121001|2012-07-06 11:30,6,85.17,85.65,85.17,85.49,6
20121001|2012-07-06 12:00,6,85.43,85.7,85.43,85.7,6
20121001|2012-07-06 12:30,6,85.52,85.52,85.11,85.11,9
20121001|2012-07-06 13:00,6,85.03,85.39,85.03,85.14,24
20121001|2012-07-06 13:30,6,85.1,85.1,85.1,85.1,1
20121001|2012-07-06 14:00,6,84.94,84.94,84.94,84.94,1
20121001|2012-07-06 15:00,6,84.95,84.95,84.95,84.95,1
20121001|2012-07-08 17:30,8,85.02,85.02,85.02,85.02,1
20121001|2012-07-08 18:30,8,85.16,85.16,85.16,85.16,1
20121001|2012-07-08 20:30,9,85.58,85.58,85.58,85.58,8
20121001|2012-07-08 21:00,9,85.76,85.76,85.76,85.76,4
20121001|2012-07-08 22:30,9,85.59,85.59,85.59,85.59,1
20121001|2012-07-09 00:30,9,85.56,85.56,85.56,85.56,1
20121001|2012-07-09 01:30,9,85.58,85.58,85.58,85.58,1
20121001|2012-07-09 02:00,9,85.75,85.75,85.75,85.75,1
20121001|2012-07-09 03:00,9,85.4,85.5,85.4,85.5,2
20121001|2012-07-09 05:00,9,85.6,85.6,85.6,85.6,1
20121001|2012-07-09 05:30,9,85.78,85.78,85.78,85.78,2
20121001|2012-07-09 06:00,9,85.68,85.68,85.68,85.68,2
20121001|2012-07-09 06:30,9,85.38,85.38,85.36,85.36,5
20121001|2012-07-09 07:00,9,85.38,85.5,85.37,85.5,3
20121001|2012-07-09 08:00,9,85.48,85.48,85.15,85.15,3
20121001|2012-07-09 08:30,9,85.25,85.35,85.23,85.35,10
20121001|2012-07-09 09:00,9,85.71,85.71,85.71,85.71,1
20121001|2012-07-09 09:30,9,86.08,86.25,86.08,86.25,3
20121001|2012-07-09 10:00,9,86.1,86.3,86.1,86.3,2
20121001|2012-07-09 11:00,9,86.22,86.22,86.22,86.22,14
20121001|2012-07-09 11:30,9,86.44,86.6,86.39,86.6,9
20121001|2012-07-09 12:00,9,86.62,86.75,86.62,86.66,17
20121001|2012-07-09 12:30,9,86.67,86.67,86.67,86.67,1
20121001|2012-07-09 13:00,9,87.02,87.17,87,87,30
20121001|2012-07-09 13:30,9,86.69,86.69,86.47,86.5,59
20121001|2012-07-09 14:00,9,86.42,86.42,86.42,86.42,20
20121001|2012-07-09 15:30,9,86.46,86.46,86.46,86.46,1
20121001|2012-07-09 23:00,10,85.5,85.5,85.5,85.5,1
20121001|2012-07-10 03:30,10,86.04,86.19,86.04,86.19,4
20121001|2012-07-10 04:00,10,86.07,86.07,86.07,86.07,1
20121001|2012-07-10 04:30,10,86.32,86.32,86.32,86.32,10
20121001|2012-07-10 07:00,10,86.54,86.54,85.82,85.82,6
20121001|2012-07-10 07:30,10,85.83,85.99,85.83,85.99,3
20121001|2012-07-10 08:00,10,86.12,86.12,86.12,86.12,1
20121001|2012-07-10 08:30,10,86.03,86.03,86.03,86.03,6
20121001|2012-07-10 10:00,10,86.01,86.01,86.01,86.01,2
20121001|2012-07-10 10:30,10,85.75,85.95,85.74,85.95,17
20121001|2012-07-10 11:00,10,85.66,85.67,85.66,85.67,71
20121001|2012-07-10 11:30,10,85.7,86.14,85.7,86.08,66
20121001|2012-07-10 12:00,10,86.18,86.18,86.18,86.18,3
20121001|2012-07-10 12:30,10,86.01,86.01,85.81,85.98,25
20121001|2012-07-10 13:00,10,85.63,85.65,84.48,84.68,54
20121001|2012-07-10 13:30,10,84.7,84.7,84.5,84.5,11
20121001|2012-07-10 15:30,10,84.81,84.81,84.81,84.81,1
20121001|2012-07-11 00:00,11,85.39,85.39,85.39,85.39,1
20121001|2012-07-11 00:30,11,85.5,85.5,85.5,85.5,2
20121001|2012-07-11 01:30,11,85.42,85.42,85.42,85.42,6
20121001|2012-07-11 03:30,11,85.53,85.53,85.52,85.52,2
20121001|2012-07-11 05:30,11,85.91,85.91,85.91,85.91,1
20121001|2012-07-11 06:00,11,85.88,85.88,85.88,85.88,1
20121001|2012-07-11 07:30,11,85.87,85.87,85.78,85.8,7
20121001|2012-07-11 08:00,11,85.96,85.96,85.86,85.86,2
20121001|2012-07-11 08:30,11,85.75,86.06,85.75,86.06,21
20121001|2012-07-11 09:00,11,86.35,86.36,86.12,86.12,39
20121001|2012-07-11 09:30,11,86.16,86.26,85.9,85.9,10
20121001|2012-07-11 10:00,11,85.45,85.82,85.45,85.82,3
20121001|2012-07-11 10:30,11,86.05,86.07,85.99,85.99,9
20121001|2012-07-11 11:00,11,86.8,87.01,86.79,87.01,7
20121001|2012-07-11 11:30,11,86.95,87.01,86.95,87.01,53
20121001|2012-07-11 12:00,11,86.8,86.8,86.66,86.66,55
20121001|2012-07-11 13:00,11,85.96,86.67,85.96,86.65,89
20121001|2012-07-11 13:30,11,86.55,86.8,86.55,86.8,13
20121001|2012-07-11 14:30,11,87.1,87.1,87.1,87.1,2
20121001|2012-07-11 15:00,11,86.9,86.9,86.89,86.89,3
20121001|2012-07-11 15:30,11,86.91,86.91,86.91,86.91,10
20121001|2012-07-12 00:30,12,86.35,86.35,86.35,86.35,2
20121001|2012-07-12 01:00,12,86.24,86.24,86.24,86.24,1
20121001|2012-07-12 02:00,12,86.04,86.04,86.04,86.04,1
20121001|2012-07-12 05:00,12,85.48,85.56,85.46,85.56,13
20121001|2012-07-12 05:30,12,85.25,85.29,85.25,85.29,2
20121001|2012-07-12 06:30,12,85.35,85.42,85.24,85.24,7
20121001|2012-07-12 07:00,12,85.4,85.4,85.4,85.4,2
20121001|2012-07-12 07:30,12,85.47,85.55,85.37,85.55,8
20121001|2012-07-12 08:00,12,85.61,85.76,85.39,85.39,15
20121001|2012-07-12 08:30,12,85.2,85.25,85.2,85.25,17
20121001|2012-07-12 09:00,12,85.42,85.42,85.05,85.22,5
20121001|2012-07-12 09:30,12,85.13,85.13,85.13,85.13,1
20121001|2012-07-12 10:00,12,85.59,85.72,85.59,85.63,3
20121001|2012-07-12 10:30,12,85.51,85.91,85.51,85.88,11
20121001|2012-07-12 11:30,12,85.88,85.88,85.88,85.88,1
20121001|2012-07-12 12:00,12,85.65,85.99,85.65,85.9,8
20121001|2012-07-12 12:30,12,86.46,86.76,86.35,86.76,47
20121001|2012-07-12 13:00,12,86.6,86.95,86.26,86.74,53
20121001|2012-07-12 13:30,12,86.75,86.75,86.56,86.57,20
20121001|2012-07-12 14:00,12,86.56,86.66,86.56,86.66,6
20121001|2012-07-12 23:30,13,86.78,86.78,86.78,86.78,1
20121001|2012-07-13 00:30,13,86.75,86.75,86.75,86.75,1
20121001|2012-07-13 01:00,13,86.8,86.8,86.8,86.8,1
20121001|2012-07-13 01:30,13,86.9,86.9,86.9,86.9,1
20121001|2012-07-13 02:00,13,86.79,86.79,86.79,86.79,2
20121001|2012-07-13 02:30,13,87.23,87.23,87.2,87.21,9
20121001|2012-07-13 03:00,13,87.14,87.14,87.14,87.14,1
20121001|2012-07-13 03:30,13,87.37,87.37,87.37,87.37,3
20121001|2012-07-13 04:30,13,87.44,87.57,87.44,87.57,9
20121001|2012-07-13 05:00,13,87.47,87.49,87.42,87.49,4
20121001|2012-07-13 05:30,13,87.58,87.77,87.58,87.77,6
20121001|2012-07-13 06:00,13,87.77,87.77,87.74,87.74,4
20121001|2012-07-13 06:30,13,87.55,87.55,87.55,87.55,2
20121001|2012-07-13 07:00,13,87.62,87.62,87.33,87.44,38
20121001|2012-07-13 07:30,13,87.51,87.59,87.5,87.59,6
20121001|2012-07-13 08:00,13,87.4,87.4,86.89,86.89,13
20121001|2012-07-13 08:30,13,87.14,87.58,87.14,87.5,18
20121001|2012-07-13 09:00,13,87.55,87.64,87.46,87.54,66
20121001|2012-07-13 09:30,13,87.59,88,87.55,87.77,132
20121001|2012-07-13 10:00,13,87.69,87.69,87.53,87.61,61
20121001|2012-07-13 10:30,13,87.48,87.55,87.44,87.44,8
20121001|2012-07-13 11:00,13,87.57,87.6,87.55,87.6,5
20121001|2012-07-13 11:30,13,87.67,87.86,87.66,87.86,20
20121001|2012-07-13 12:00,13,88.09,88.09,87.91,87.91,65
20121001|2012-07-13 12:30,13,87.94,87.98,87.75,87.98,57
20121001|2012-07-13 13:00,13,87.93,88.2,87.69,87.89,75
20121001|2012-07-13 13:30,13,87.93,87.94,87.91,87.93,9
20121001|2012-07-13 14:00,13,88.03,88.05,88.03,88.05,2
20121001|2012-07-13 14:30,13,87.98,87.98,87.98,87.98,1
20121001|2012-07-16 01:30,16,87.56,87.56,87.56,87.56,1
20121001|2012-07-16 02:30,16,87.39,87.39,87.39,87.39,2
20121001|2012-07-16 03:00,16,87.44,87.48,87.37,87.43,7
20121001|2012-07-16 03:30,16,87.59,87.59,87.51,87.52,8
20121001|2012-07-16 04:00,16,87.56,87.56,87.56,87.56,2
20121001|2012-07-16 04:30,16,87.43,87.43,87.42,87.43,4
20121001|2012-07-16 05:00,16,87.41,87.51,87.39,87.51,10
20121001|2012-07-16 05:30,16,87.49,87.52,87.42,87.42,8
20121001|2012-07-16 06:00,16,87.37,87.49,87.37,87.46,11
20121001|2012-07-16 06:30,16,87.44,87.48,87.39,87.48,5
20121001|2012-07-16 07:00,16,87.32,87.37,87.2,87.34,22
20121001|2012-07-16 07:30,16,87.23,87.62,87.23,87.62,19
20121001|2012-07-16 08:00,16,87.89,88.08,87.85,88.08,44
20121001|2012-07-16 08:30,16,88.12,88.12,87.78,87.88,6
20121001|2012-07-16 09:00,16,87.71,87.98,87.71,87.98,9
20121001|2012-07-16 09:30,16,88,88.04,88,88.04,2
20121001|2012-07-16 10:00,16,88.06,88.23,88.04,88.23,24
20121001|2012-07-16 10:30,16,88.31,88.44,88.08,88.44,30
20121001|2012-07-16 11:00,16,88.45,88.45,88.33,88.33,6
20121001|2012-07-16 11:30,16,88.47,88.58,88.19,88.2,79
20121001|2012-07-16 12:00,16,88.3,88.33,88.18,88.33,45
20121001|2012-07-16 12:30,16,88.51,88.53,88.3,88.53,14
20121001|2012-07-16 13:00,16,88.71,89.17,88.65,89.15,59
20121001|2012-07-16 13:30,16,89.13,89.13,89.1,89.11,11
20121001|2012-07-16 14:00,16,89.03,89.05,89.03,89.05,14
20121001|2012-07-16 15:00,16,89.04,89.1,89.04,89.07,8
20121001|2012-07-16 19:30,17,88.95,88.95,88.95,88.95,5
20121001|2012-07-17 00:30,17,89,89,89,89,1
20121001|2012-07-17 03:00,17,89.14,89.14,89.14,89.14,3
20121001|2012-07-17 04:00,17,89.28,89.28,89.27,89.28,4
20121001|2012-07-17 04:30,17,89.23,89.27,89.23,89.27,4
20121001|2012-07-17 05:00,17,89.22,89.3,89.22,89.3,2
20121001|2012-07-17 05:30,17,89.28,89.31,89.28,89.31,11
20121001|2012-07-17 06:00,17,89.25,89.25,89.25,89.25,1
20121001|2012-07-17 06:30,17,89.39,89.6,89.39,89.52,12
20121001|2012-07-17 07:00,17,89.37,89.37,89.37,89.37,1
20121001|2012-07-17 07:30,17,89.38,89.88,89.38,89.81,25
20121001|2012-07-17 08:00,17,89.74,89.89,89.74,89.76,12
20121001|2012-07-17 08:30,17,89.82,89.82,89.47,89.6,39
20121001|2012-07-17 09:00,17,89.38,89.38,89.04,89.09,83
20121001|2012-07-17 09:30,17,88.95,88.95,88.12,88.52,307
20121001|2012-07-17 10:00,17,88.72,88.98,88.69,88.98,16
20121001|2012-07-17 10:30,17,88.77,89.04,88.77,89.04,16
20121001|2012-07-17 11:00,17,89.08,89.17,88.88,89.16,13
20121001|2012-07-17 11:30,17,89.21,89.48,89.2,89.44,8
20121001|2012-07-17 12:00,17,89.3,89.74,89.2,89.7,37
20121001|2012-07-17 12:30,17,89.92,90.02,89.66,89.66,15
20121001|2012-07-17 13:00,17,89.6,89.98,89.6,89.76,64
20121001|2012-07-17 13:30,17,89.67,89.68,89.55,89.68,211
20121001|2012-07-17 15:30,17,89.83,89.83,89.83,89.83,1
20121001|2012-07-17 23:30,18,89.33,89.33,89.33,89.33,1
20121001|2012-07-18 01:00,18,89.45,89.45,89.29,89.45,6
20121001|2012-07-18 01:30,18,89.53,89.63,89.53,89.63,3
20121001|2012-07-18 02:00,18,89.67,89.67,89.67,89.67,1
20121001|2012-07-18 04:00,18,89.62,89.62,89.58,89.58,2
20121001|2012-07-18 04:30,18,89.47,89.47,89.41,89.41,4
20121001|2012-07-18 05:00,18,89.41,89.41,89.41,89.41,1
20121001|2012-07-18 05:30,18,89.52,89.54,89.5,89.53,24
20121001|2012-07-18 06:00,18,89.41,89.62,89.32,89.62,6
20121001|2012-07-18 07:00,18,89.71,89.73,89.68,89.68,5
20121001|2012-07-18 07:30,18,89.49,89.51,89.45,89.47,6
20121001|2012-07-18 08:00,18,89.6,89.93,89.6,89.93,11
20121001|2012-07-18 08:30,18,89.75,90.14,89.75,90.05,32
20121001|2012-07-18 09:00,18,89.85,90.06,89.85,90.05,30
20121001|2012-07-18 09:30,18,89.93,90.59,89.7,90.56,115
20121001|2012-07-18 10:00,18,90.51,90.55,90.17,90.25,82
20121001|2012-07-18 10:30,18,90.29,90.5,89.89,90.02,94
20121001|2012-07-18 11:00,18,90.18,90.28,90.14,90.14,8
20121001|2012-07-18 11:30,18,90.26,90.44,90.18,90.44,12
20121001|2012-07-18 12:00,18,90.26,90.42,90.11,90.42,15
20121001|2012-07-18 12:30,18,90.3,90.45,90.28,90.31,16
20121001|2012-07-18 13:00,18,90.4,90.49,90.38,90.43,55
20121001|2012-07-18 13:30,18,90.35,90.35,90.35,90.35,1
20121001|2012-07-18 14:00,18,90.43,90.47,90.41,90.42,6
20121001|2012-07-18 14:30,18,90.45,90.47,90.45,90.46,5
20121001|2012-07-18 15:30,18,90.55,90.56,90.51,90.56,5
20121001|2012-07-18 20:00,19,90.53,90.53,90.53,90.53,1
20121001|2012-07-18 20:30,19,90.63,90.63,90.63,90.63,2
20121001|2012-07-18 21:30,19,90.79,90.79,90.79,90.79,2
20121001|2012-07-18 23:00,19,90.92,90.92,90.92,90.92,1
20121001|2012-07-19 00:30,19,91.02,91.11,91.02,91.11,4
20121001|2012-07-19 01:00,19,91.22,91.29,91.22,91.29,61
20121001|2012-07-19 01:30,19,91.27,91.27,91.07,91.1,4
20121001|2012-07-19 02:00,19,91.26,91.41,91.26,91.34,8
20121001|2012-07-19 02:30,19,91.25,91.25,91.13,91.13,13
20121001|2012-07-19 03:00,19,91.23,91.23,91.23,91.23,1
20121001|2012-07-19 03:30,19,91.2,91.2,91.09,91.19,14
20121001|2012-07-19 04:30,19,91.22,91.32,91.22,91.32,21
20121001|2012-07-19 05:00,19,91.44,91.44,91.44,91.44,2
20121001|2012-07-19 05:30,19,91.54,91.64,91.54,91.54,122
20121001|2012-07-19 06:00,19,91.51,91.74,91.5,91.73,26
20121001|2012-07-19 06:30,19,91.75,91.88,91.69,91.69,67
20121001|2012-07-19 07:00,19,91.79,91.88,91.77,91.78,41
20121001|2012-07-19 07:30,19,91.72,91.8,91.41,91.41,41
20121001|2012-07-19 08:00,19,91.54,92.1,91.54,91.95,89
20121001|2012-07-19 08:30,19,91.93,92.25,91.9,92.25,123
20121001|2012-07-19 09:00,19,92.09,92.25,91.89,92.25,34
20121001|2012-07-19 09:30,19,92.26,92.46,92.1,92.31,55
20121001|2012-07-19 10:00,19,92.37,92.51,92.33,92.51,75
20121001|2012-07-19 10:30,19,92.59,93.05,92.5,93.05,45
20121001|2012-07-19 11:00,19,92.93,93.49,92.84,93.39,91
20121001|2012-07-19 11:30,19,93.25,93.29,92.98,93.08,98
20121001|2012-07-19 12:00,19,93.08,93.46,93.08,93.41,77
20121001|2012-07-19 12:30,19,93.28,93.28,92.86,92.89,60
20121001|2012-07-19 13:00,19,93.06,93.34,93,93.33,78
20121001|2012-07-19 13:30,19,93.17,93.17,93.17,93.17,2
20121001|2012-07-19 14:00,19,92.91,93.1,92.91,93.1,46
20121001|2012-07-19 14:30,19,92.97,92.97,92.93,92.93,2
20121001|2012-07-19 15:00,19,92.92,92.94,92.7,92.7,64
20121001|2012-07-19 15:30,19,92.75,92.76,92.75,92.76,5
20121001|2012-07-19 19:30,20,92.55,92.55,92.55,92.55,1
20121001|2012-07-19 20:00,20,92.69,92.69,92.69,92.69,1
20121001|2012-07-19 20:30,20,92.71,92.71,92.71,92.71,2
20121001|2012-07-19 21:30,20,92.83,92.83,92.69,92.69,7
20121001|2012-07-19 22:00,20,92.82,92.82,92.64,92.68,5
20121001|2012-07-19 23:00,20,92.72,92.72,92.72,92.72,1
20121001|2012-07-19 23:30,20,92.7,92.7,92.7,92.7,1
20121001|2012-07-20 00:00,20,92.6,92.6,92.48,92.48,3
20121001|2012-07-20 00:30,20,92.42,92.42,92.42,92.42,2
20121001|2012-07-20 01:00,20,92.47,92.47,92.45,92.45,2
20121001|2012-07-20 01:30,20,92.61,92.67,92.61,92.67,2
20121001|2012-07-20 02:00,20,92.69,92.82,92.63,92.64,21
20121001|2012-07-20 02:30,20,92.67,92.69,92.66,92.67,7
20121001|2012-07-20 03:00,20,92.69,92.69,92.54,92.54,11
20121001|2012-07-20 03:30,20,92.49,92.54,92.43,92.53,18
20121001|2012-07-20 04:00,20,92.49,92.49,92.26,92.35,37
20121001|2012-07-20 04:30,20,92.37,92.37,92.3,92.3,2
20121001|2012-07-20 05:00,20,92.09,92.09,91.92,91.92,15
20121001|2012-07-20 05:30,20,92.03,92.1,91.97,92.1,6
20121001|2012-07-20 06:00,20,92.11,92.11,92.11,92.11,1
20121001|2012-07-20 06:30,20,92.06,92.06,91.88,91.97,43
20121001|2012-07-20 07:00,20,91.92,91.92,91.44,91.44,71
20121001|2012-07-20 07:30,20,91.43,91.6,91.24,91.59,115
20121001|2012-07-20 08:00,20,91.61,92.02,91.61,91.72,71
20121001|2012-07-20 08:30,20,91.71,91.83,91.45,91.61,54
20121001|2012-07-20 09:00,20,91.61,91.95,91.61,91.95,22
20121001|2012-07-20 09:30,20,91.9,91.9,91.62,91.82,29
20121001|2012-07-20 10:00,20,91.87,91.89,91.77,91.83,9
20121001|2012-07-20 10:30,20,91.76,91.87,91.69,91.87,29
20121001|2012-07-20 11:00,20,91.44,91.53,91.26,91.26,51
20121001|2012-07-20 11:30,20,91.28,91.72,91.22,91.69,25
20121001|2012-07-20 12:00,20,91.79,91.8,91.59,91.59,11
20121001|2012-07-20 12:30,20,91.92,92.38,91.92,92.25,50
20121001|2012-07-20 13:00,20,91.98,92.18,91.76,92.15,116
20121001|2012-07-20 13:30,20,92.1,92.1,92.1,92.1,5
20121001|2012-07-20 14:00,20,92.06,92.06,92.06,92.06,20
20121001|2012-07-20 14:30,20,91.85,91.85,91.84,91.84,5
20121001|2012-07-20 15:30,20,91.88,91.88,91.88,91.88,1
20121001|2012-07-22 17:00,22,91.62,91.89,91.62,91.89,2
20121001|2012-07-22 20:00,23,91.54,91.54,91.54,91.54,1
20121001|2012-07-22 21:00,23,91.12,91.16,91.12,91.16,3
20121001|2012-07-22 22:30,23,90.75,90.75,90.75,90.75,1
20121001|2012-07-23 00:30,23,90.6,90.6,90.6,90.6,10
20121001|2012-07-23 01:00,23,90.27,90.33,90.11,90.11,19
20121001|2012-07-23 01:30,23,90.09,90.22,90.04,90.12,41
20121001|2012-07-23 02:00,23,90.13,90.25,89.88,89.99,58
20121001|2012-07-23 02:30,23,89.83,89.9,89.68,89.71,23
20121001|2012-07-23 03:00,23,89.84,89.84,88.71,88.82,144
20121001|2012-07-23 03:30,23,88.75,89.13,88.73,89.13,86
20121001|2012-07-23 04:00,23,89.01,89.04,88.96,89,21
20121001|2012-07-23 04:30,23,89.18,89.19,89.16,89.17,35
20121001|2012-07-23 05:00,23,89.25,89.6,89.25,89.4,162
20121001|2012-07-23 05:30,23,89.55,89.55,89.55,89.55,1
20121001|2012-07-23 06:00,23,89.55,89.55,89.55,89.55,2
20121001|2012-07-23 06:30,23,89.4,89.4,89.26,89.26,51
20121001|2012-07-23 07:00,23,89.26,89.3,88.8,88.9,135
20121001|2012-07-23 07:30,23,88.88,88.88,88.32,88.5,246
20121001|2012-07-23 08:00,23,88.45,88.81,88.45,88.8,50
20121001|2012-07-23 08:30,23,88.7,88.7,88.26,88.59,76
20121001|2012-07-23 09:00,23,88.64,88.99,88.63,88.96,51
20121001|2012-07-23 09:30,23,89.02,89.3,89.02,89.23,134
20121001|2012-07-23 10:00,23,89.3,89.52,89.13,89.15,39
20121001|2012-07-23 10:30,23,89.26,89.46,89.26,89.4,17
20121001|2012-07-23 11:00,23,89.45,89.46,89.16,89.4,30
20121001|2012-07-23 11:30,23,89.3,89.99,89.3,89.87,184
20121001|2012-07-23 12:00,23,89.81,90.04,89.6,89.98,20
20121001|2012-07-23 12:30,23,90.01,90.01,89.51,89.51,71
20121001|2012-07-23 13:00,23,89.61,89.61,88.29,88.33,342
20121001|2012-07-23 13:30,23,88.37,88.55,88.37,88.38,222
20121001|2012-07-23 14:00,23,88.28,88.68,88.21,88.64,85
20121001|2012-07-23 14:30,23,88.68,88.68,88.56,88.68,52
20121001|2012-07-23 15:00,23,88.37,88.37,88.37,88.37,3
20121001|2012-07-23 15:30,23,88.47,88.5,88.47,88.5,8
20121001|2012-07-23 16:00,23,88.24,88.31,88.22,88.3,11
20121001|2012-07-23 19:00,24,88.22,88.27,88.19,88.27,3
20121001|2012-07-23 19:30,24,88.39,88.39,88.39,88.39,1
20121001|2012-07-23 21:30,24,88.15,88.46,88.15,88.45,5
20121001|2012-07-23 22:00,24,88.34,88.34,88.34,88.34,1
20121001|2012-07-23 22:30,24,88.55,88.74,88.55,88.74,6
20121001|2012-07-23 23:00,24,88.76,88.91,88.76,88.91,2
20121001|2012-07-23 23:30,24,88.97,89,88.97,89,5
20121001|2012-07-24 00:00,24,88.95,88.95,88.95,88.95,1
20121001|2012-07-24 00:30,24,88.96,89.16,88.96,89.08,15
20121001|2012-07-24 01:00,24,89.06,89.06,88.88,88.88,6
20121001|2012-07-24 01:30,24,89.09,89.09,88.87,88.87,10
20121001|2012-07-24 02:00,24,89.19,89.19,88.86,88.86,32
20121001|2012-07-24 02:30,24,88.95,88.95,88.46,88.46,45
20121001|2012-07-24 03:00,24,88.6,88.87,88.56,88.87,72
20121001|2012-07-24 03:30,24,88.96,88.96,88.74,88.85,10
20121001|2012-07-24 04:00,24,88.91,88.96,88.86,88.86,5
20121001|2012-07-24 04:30,24,88.79,88.83,88.69,88.69,8
20121001|2012-07-24 05:00,24,88.66,88.66,88.4,88.46,102
20121001|2012-07-24 05:30,24,88.48,88.48,88.19,88.2,85
20121001|2012-07-24 06:00,24,88.32,88.38,88.24,88.24,13
20121001|2012-07-24 06:30,24,88.2,88.25,88.14,88.25,46
20121001|2012-07-24 07:00,24,88.25,88.38,88.17,88.35,18
20121001|2012-07-24 07:30,24,88.12,88.12,87.74,87.93,48
20121001|2012-07-24 08:00,24,88,88.89,88,88.89,98
20121001|2012-07-24 08:30,24,88.89,89.11,88.77,88.97,163
20121001|2012-07-24 09:00,24,89,89,88.46,88.57,87
20121001|2012-07-24 09:30,24,88.71,88.94,88.67,88.81,21
20121001|2012-07-24 10:00,24,88.81,89.1,88.53,88.93,165
20121001|2012-07-24 10:30,24,88.94,89.25,88.65,88.85,235
20121001|2012-07-24 11:00,24,88.77,88.79,88.26,88.26,63
20121001|2012-07-24 11:30,24,88.52,88.65,88.49,88.61,55
20121001|2012-07-24 12:00,24,88.6,89,88.6,88.85,47
20121001|2012-07-24 12:30,24,88.53,88.83,88.45,88.77,66
20121001|2012-07-24 13:00,24,88.91,89.36,88.63,88.78,160
20121001|2012-07-24 13:30,24,88.8,89.01,88.68,88.92,37
20121001|2012-07-24 14:00,24,88.86,88.87,88.86,88.87,2
20121001|2012-07-24 14:30,24,89.05,89.05,88.92,88.99,7
20121001|2012-07-24 15:30,24,88.75,88.75,88.43,88.49,39
20121001|2012-07-24 20:00,25,88.26,88.26,88.14,88.25,5
20121001|2012-07-24 20:30,25,88.3,88.59,88.3,88.59,39
20121001|2012-07-24 21:00,25,88.69,88.69,88.69,88.69,1
20121001|2012-07-25 00:00,25,88.53,88.53,88.4,88.41,24
20121001|2012-07-25 01:00,25,88.34,88.42,88.21,88.26,183
20121001|2012-07-25 01:30,25,88.21,88.22,88.1,88.14,37
20121001|2012-07-25 02:00,25,88.32,88.68,88.24,88.46,78
20121001|2012-07-25 02:30,25,88.51,88.51,88.35,88.35,11
20121001|2012-07-25 03:00,25,88.45,88.9,88.45,88.83,164
20121001|2012-07-25 03:30,25,88.68,88.8,88.67,88.8,9
20121001|2012-07-25 04:00,25,88.78,88.79,88.78,88.79,2
20121001|2012-07-25 04:30,25,88.81,88.98,88.81,88.98,5
20121001|2012-07-25 05:00,25,88.88,88.88,88.88,88.88,1
20121001|2012-07-25 05:30,25,89,89.1,88.96,89.03,16
20121001|2012-07-25 06:00,25,89.09,89.09,88.9,88.9,5
20121001|2012-07-25 06:30,25,89.04,89.04,88.94,88.95,16
20121001|2012-07-25 07:00,25,88.84,89.11,88.82,89.05,26
20121001|2012-07-25 07:30,25,89.06,89.39,89.06,89.25,49
20121001|2012-07-25 08:00,25,89.08,89.28,88.93,88.94,34
20121001|2012-07-25 08:30,25,88.94,88.98,88.63,88.8,164
20121001|2012-07-25 09:00,25,88.76,88.8,88.58,88.78,74
20121001|2012-07-25 09:30,25,88.64,88.64,87.19,87.29,752
20121001|2012-07-25 10:00,25,87.21,87.64,87.17,87.62,110
20121001|2012-07-25 10:30,25,87.56,87.77,87.4,87.49,88
20121001|2012-07-25 11:00,25,87.55,87.64,87.42,87.42,30
20121001|2012-07-25 11:30,25,87.45,87.89,87.45,87.89,32
20121001|2012-07-25 12:00,25,88.1,88.37,88.08,88.19,359
20121001|2012-07-25 12:30,25,88.11,88.62,88.11,88.38,113
20121001|2012-07-25 13:00,25,88.44,89.31,88.43,89.27,513
20121001|2012-07-25 13:30,25,89.29,89.63,89.29,89.36,106
20121001|2012-07-25 14:00,25,89.3,89.32,89.12,89.13,13
20121001|2012-07-25 14:30,25,89.12,89.2,89.11,89.13,19
20121001|2012-07-25 19:00,26,89.06,89.06,89.06,89.06,1
20121001|2012-07-25 20:00,26,89.22,89.22,89.21,89.22,9
20121001|2012-07-25 20:30,26,89.06,89.06,88.9,89.03,13
20121001|2012-07-25 21:00,26,89.16,89.16,89.14,89.16,10
20121001|2012-07-25 23:30,26,88.75,88.82,88.75,88.82,2
20121001|2012-07-26 01:30,26,88.88,88.88,88.88,88.88,1
20121001|2012-07-26 02:00,26,88.85,88.85,88.71,88.71,12
20121001|2012-07-26 02:30,26,88.84,89.04,88.74,89.01,82
20121001|2012-07-26 03:00,26,88.93,88.93,88.65,88.7,66
20121001|2012-07-26 03:30,26,88.76,88.8,88.5,88.5,68
20121001|2012-07-26 04:00,26,88.48,88.49,88.4,88.42,43
20121001|2012-07-26 04:30,26,88.53,88.59,88.43,88.44,41
20121001|2012-07-26 05:00,26,88.39,89.2,88.39,89.1,51
20121001|2012-07-26 05:30,26,89.2,89.52,89.16,89.48,148
20121001|2012-07-26 06:00,26,89.6,90.41,89.6,90.15,125
20121001|2012-07-26 06:30,26,90.14,90.14,89.93,89.96,45
20121001|2012-07-26 07:00,26,89.94,89.99,89.66,89.91,102
20121001|2012-07-26 07:30,26,89.99,90.7,89.99,90.63,244
20121001|2012-07-26 08:00,26,90.65,90.74,90.16,90.22,107
20121001|2012-07-26 08:30,26,90.35,90.62,90.29,90.31,39
20121001|2012-07-26 09:00,26,90.28,90.65,90.21,90.28,137
20121001|2012-07-26 09:30,26,90.21,90.21,89.95,90.09,36
20121001|2012-07-26 10:00,26,90.12,90.12,89.55,89.8,69
20121001|2012-07-26 10:30,26,89.74,90,89.66,89.76,68
20121001|2012-07-26 11:00,26,89.76,89.78,89.35,89.57,83
20121001|2012-07-26 11:30,26,89.49,89.67,89.43,89.54,22
20121001|2012-07-26 12:00,26,89.68,89.75,89.68,89.71,7
20121001|2012-07-26 12:30,26,89.95,89.99,89.5,89.57,55
20121001|2012-07-26 13:00,26,89.48,89.91,89.45,89.69,108
20121001|2012-07-26 13:30,26,89.68,89.78,89.63,89.78,57
20121001|2012-07-26 14:00,26,89.77,89.77,89.74,89.74,25
20121001|2012-07-26 14:30,26,89.85,89.85,89.69,89.69,7
20121001|2012-07-26 15:00,26,89.72,89.72,89.68,89.68,2
20121001|2012-07-26 15:30,26,89.72,89.73,89.72,89.73,6
20121001|2012-07-26 16:00,26,89.59,89.59,89.49,89.49,10
20121001|2012-07-26 16:30,26,89.49,89.49,89.37,89.37,7
20121001|2012-07-26 19:00,27,89.56,89.56,89.56,89.56,1
20121001|2012-07-26 20:00,27,89.56,89.56,89.56,89.56,1
20121001|2012-07-26 21:00,27,89.8,89.8,89.8,89.8,2
20121001|2012-07-26 21:30,27,89.9,89.9,89.9,89.9,1
20121001|2012-07-27 00:00,27,89.98,89.99,89.98,89.99,11
20121001|2012-07-27 00:30,27,90.08,90.19,90.08,90.19,16
20121001|2012-07-27 01:00,27,90.19,90.28,90.15,90.27,44
20121001|2012-07-27 01:30,27,90.38,90.5,90.36,90.39,34
20121001|2012-07-27 02:00,27,90.31,90.35,90.31,90.31,10
20121001|2012-07-27 02:30,27,90.25,90.25,90.02,90.02,17
20121001|2012-07-27 03:00,27,90.01,90.01,89.8,89.81,114
20121001|2012-07-27 03:30,27,89.89,90.05,89.7,89.75,103
20121001|2012-07-27 04:00,27,89.76,89.84,89.65,89.71,45
20121001|2012-07-27 04:30,27,89.77,90.2,89.76,90.04,36
20121001|2012-07-27 05:00,27,89.78,89.78,89.78,89.78,1
20121001|2012-07-27 06:00,27,90.11,90.15,90.11,90.15,2
20121001|2012-07-27 06:30,27,89.95,89.95,89.86,89.91,7
20121001|2012-07-27 07:00,27,90.2,90.23,90.15,90.15,38
20121001|2012-07-27 07:30,27,90.25,90.36,89.6,89.9,44
20121001|2012-07-27 08:00,27,90.05,90.13,89.7,90.04,84
20121001|2012-07-27 08:30,27,89.99,90.02,89.68,89.94,75
20121001|2012-07-27 09:00,27,89.94,90.42,89.85,90.26,66
20121001|2012-07-27 09:30,27,90.26,90.32,90.13,90.27,41
20121001|2012-07-27 10:00,27,90.32,90.46,90.2,90.28,131
20121001|2012-07-27 10:30,27,90.2,90.36,90.09,90.23,66
20121001|2012-07-27 11:00,27,90.16,90.39,90.16,90.3,133
20121001|2012-07-27 11:30,27,90.36,90.36,90.3,90.31,3
20121001|2012-07-27 12:00,27,90.26,90.54,90.25,90.45,44
20121001|2012-07-27 12:30,27,90.48,90.65,90.32,90.32,43
20121001|2012-07-27 13:00,27,90.22,90.45,89.97,90.45,95
20121001|2012-07-27 13:30,27,90.32,90.43,90.32,90.38,15
20121001|2012-07-27 14:00,27,90.4,90.46,90.4,90.41,5
20121001|2012-07-27 14:30,27,90.42,90.42,90.36,90.36,14
20121001|2012-07-27 15:00,27,90.39,90.41,90.37,90.41,9
20121001|2012-07-27 15:30,27,90.41,90.41,90.39,90.39,4
20121001|2012-07-29 20:00,30,90.24,90.24,90.22,90.23,6
20121001|2012-07-29 21:30,30,90.46,90.5,90.37,90.37,7
20121001|2012-07-29 22:00,30,90.71,91.04,90.71,91.01,41
20121001|2012-07-29 22:30,30,90.8,91.1,90.77,91.02,57
20121001|2012-07-29 23:30,30,90.75,90.75,90.75,90.75,4
20121001|2012-07-30 00:30,30,90.79,90.79,90.61,90.61,4
20121001|2012-07-30 01:00,30,90.74,90.74,90.55,90.55,2
20121001|2012-07-30 01:30,30,90.52,90.52,90.52,90.52,1
20121001|2012-07-30 02:00,30,90.68,90.7,90.64,90.64,4
20121001|2012-07-30 02:30,30,90.59,90.66,90.59,90.65,9
20121001|2012-07-30 03:00,30,90.49,90.49,90.34,90.35,28
20121001|2012-07-30 03:30,30,90.35,90.35,90.18,90.28,70
20121001|2012-07-30 04:00,30,90.42,90.42,90.42,90.42,1
20121001|2012-07-30 04:30,30,90.42,90.53,90.42,90.53,46
20121001|2012-07-30 05:30,30,90.62,90.62,90.39,90.39,17
20121001|2012-07-30 06:00,30,90.35,90.35,90.35,90.35,5
20121001|2012-07-30 06:30,30,90.33,90.33,90.02,90.07,42
20121001|2012-07-30 07:00,30,90.08,90.08,89.7,89.7,57
20121001|2012-07-30 07:30,30,89.81,90.13,89.8,90.13,58
20121001|2012-07-30 08:00,30,90.1,90.24,90.09,90.24,27
20121001|2012-07-30 08:30,30,90.32,90.62,90.25,90.62,25
20121001|2012-07-30 09:00,30,90.58,90.61,90.26,90.4,33
20121001|2012-07-30 09:30,30,90.27,90.36,90.09,90.16,26
20121001|2012-07-30 10:00,30,90.18,90.32,90,90.08,106
20121001|2012-07-30 10:30,30,90.19,90.21,89.95,90.02,32
20121001|2012-07-30 11:00,30,90.1,90.1,89.86,90,28
20121001|2012-07-30 11:30,30,90.03,90.08,89.94,89.94,15
20121001|2012-07-30 12:00,30,89.93,89.93,89.63,89.79,532
20121001|2012-07-30 12:30,30,89.88,89.9,89.78,89.79,184
20121001|2012-07-30 13:00,30,89.66,90.07,89.66,90.05,342
20121001|2012-07-30 13:30,30,90.09,90.09,90.03,90.03,4
20121001|2012-07-30 14:00,30,89.97,89.97,89.97,89.97,1
20121001|2012-07-30 14:30,30,89.91,89.91,89.75,89.75,9
20121001|2012-07-30 15:00,30,89.76,89.76,89.76,89.76,1
20121001|2012-07-30 16:00,30,89.8,89.8,89.8,89.8,2
20121001|2012-07-30 20:00,31,89.83,89.89,89.83,89.89,4
20121001|2012-07-30 20:30,31,90.07,90.07,90.07,90.07,1
20121001|2012-07-30 21:00,31,90.31,90.31,90.3,90.3,2
20121001|2012-07-30 21:30,31,90.22,90.33,90.19,90.33,8
20121001|2012-07-30 22:30,31,90.24,90.24,90.24,90.24,4
20121001|2012-07-30 23:30,31,90.16,90.16,90.16,90.16,4
20121001|2012-07-31 01:00,31,89.86,89.88,89.86,89.88,21
20121001|2012-07-31 01:30,31,89.9,89.9,89.86,89.88,11
20121001|2012-07-31 02:00,31,89.73,89.79,89.66,89.79,125
20121001|2012-07-31 02:30,31,89.79,89.97,89.79,89.84,37
20121001|2012-07-31 03:00,31,89.84,89.89,89.62,89.83,78
20121001|2012-07-31 03:30,31,89.94,90.13,89.92,90.03,18
20121001|2012-07-31 04:00,31,90.05,90.22,90.05,90.15,13
20121001|2012-07-31 04:30,31,90.22,90.32,90.18,90.18,33
20121001|2012-07-31 05:00,31,90.41,90.44,90.41,90.41,4
20121001|2012-07-31 05:30,31,90.29,90.35,90.29,90.35,2
20121001|2012-07-31 06:00,31,90.13,90.13,90.13,90.13,1
20121001|2012-07-31 06:30,31,90.22,90.44,90.22,90.44,87
20121001|2012-07-31 07:00,31,90.44,90.47,90.31,90.47,60
20121001|2012-07-31 07:30,31,90.38,90.57,90.28,90.28,14
20121001|2012-07-31 08:00,31,90.19,90.19,89.6,89.84,134
20121001|2012-07-31 08:30,31,89.8,89.94,89.72,89.87,79
20121001|2012-07-31 09:00,31,89.68,89.68,88.7,89.06,244
20121001|2012-07-31 09:30,31,88.93,89.09,88.77,89.09,92
20121001|2012-07-31 10:00,31,89.09,89.24,88.99,89.13,36
20121001|2012-07-31 10:30,31,89.04,89.07,88.88,88.98,23
20121001|2012-07-31 11:00,31,88.73,88.73,88.3,88.34,173
20121001|2012-07-31 11:30,31,88.3,88.3,88.02,88.02,63
20121001|2012-07-31 12:00,31,87.89,88.19,87.8,88.09,30
20121001|2012-07-31 12:30,31,88.1,88.22,88.05,88.08,25
20121001|2012-07-31 13:00,31,88.2,88.5,88.2,88.34,81
20121001|2012-07-31 13:30,31,88.16,88.16,87.86,87.91,24
20121001|2012-07-31 14:00,31,87.97,88.03,87.91,87.92,17
20121001|2012-07-31 14:30,31,87.87,87.87,87.79,87.82,17
20121001|2012-07-31 15:00,31,87.79,87.79,87.64,87.64,3
20121001|2012-07-31 15:30,31,88.1,88.25,88.1,88.2,20
20121001|2012-07-31 16:00,31,88.35,88.35,88.35,88.35,1
20121001|2012-07-31 19:30,1,87.93,87.93,87.93,87.93,1
20121001|2012-07-31 20:00,1,87.9,87.9,87.8,87.8,5
20121001|2012-07-31 20:30,1,87.94,87.94,87.94,87.94,1
20121001|2012-07-31 21:30,1,88.24,88.24,88.23,88.23,4
20121001|2012-07-31 22:30,1,88.09,88.09,88.09,88.09,1
20121001|2012-07-31 23:00,1,88.14,88.14,88.12,88.12,4
20121001|2012-08-01 01:00,1,88.33,88.39,88.33,88.39,3
20121001|2012-08-01 01:30,1,88.27,88.34,88.27,88.31,9
20121001|2012-08-01 02:00,1,88.33,88.54,88.33,88.54,35
20121001|2012-08-01 02:30,1,88.5,88.5,88.5,88.5,1
20121001|2012-08-01 03:00,1,88.43,88.49,88.43,88.48,5
20121001|2012-08-01 03:30,1,88.37,88.38,88.2,88.2,27
20121001|2012-08-01 04:00,1,88.37,88.54,88.37,88.54,21
20121001|2012-08-01 04:30,1,88.4,88.4,88.4,88.4,1
20121001|2012-08-01 05:00,1,88.53,88.57,88.53,88.57,3
20121001|2012-08-01 05:30,1,88.56,88.57,88.52,88.52,4
20121001|2012-08-01 06:00,1,88.66,88.72,88.6,88.6,23
20121001|2012-08-01 06:30,1,88.62,88.69,88.59,88.6,8
20121001|2012-08-01 07:00,1,88.83,88.97,88.72,88.83,45
20121001|2012-08-01 07:30,1,88.7,88.7,88.58,88.7,6
20121001|2012-08-01 08:00,1,88.55,88.68,88.55,88.67,32
20121001|2012-08-01 08:30,1,88.66,88.86,88.58,88.84,72
20121001|2012-08-01 09:00,1,88.74,88.97,88.66,88.87,73
20121001|2012-08-01 09:30,1,88.95,89.4,88.84,89.03,199
20121001|2012-08-01 10:00,1,89.09,89.12,88.55,89,162
20121001|2012-08-01 10:30,1,89.01,89.2,88.88,89.13,644
20121001|2012-08-01 11:00,1,89.11,89.2,88.95,89.1,582
20121001|2012-08-01 11:30,1,89.06,89.68,89.06,89.68,258
20121001|2012-08-01 12:00,1,89.66,89.71,89.31,89.57,304
20121001|2012-08-01 12:30,1,89.48,89.65,89.1,89.26,37
20121001|2012-08-01 13:00,1,89.14,89.43,88.59,89.23,124
20121001|2012-08-01 13:30,1,89.18,89.18,88.74,88.89,33
20121001|2012-08-01 14:00,1,88.96,88.99,88.96,88.99,6
20121001|2012-08-01 14:30,1,89.12,89.12,89.01,89.02,6
20121001|2012-08-01 15:00,1,89.1,89.12,89.1,89.12,20
20121001|2012-08-01 15:30,1,89.13,89.13,89.13,89.13,1
20121001|2012-08-01 20:00,2,89,89.06,88.95,88.95,7
20121001|2012-08-01 21:30,2,89.1,89.12,89.1,89.12,4
20121001|2012-08-01 23:30,2,89.11,89.11,89.11,89.11,1
20121001|2012-08-02 00:00,2,89.14,89.14,89.14,89.14,1
20121001|2012-08-02 01:00,2,89.15,89.17,89.15,89.16,20
20121001|2012-08-02 01:30,2,89.1,89.19,89.1,89.19,27
20121001|2012-08-02 02:00,2,89.16,89.38,89.06,89.38,32
20121001|2012-08-02 02:30,2,89.38,89.38,89.19,89.19,15
20121001|2012-08-02 03:00,2,89.14,89.14,89.03,89.08,32
20121001|2012-08-02 03:30,2,89.16,89.4,89.16,89.4,12
20121001|2012-08-02 04:00,2,89.37,89.41,89.37,89.41,3
20121001|2012-08-02 04:30,2,89.5,89.79,89.5,89.79,73
20121001|2012-08-02 05:00,2,89.6,89.63,89.58,89.58,11
20121001|2012-08-02 05:30,2,89.43,89.43,89.38,89.38,2
20121001|2012-08-02 06:00,2,89.37,89.37,89.28,89.28,27
20121001|2012-08-02 06:30,2,89.36,89.4,88.97,89.21,51
20121001|2012-08-02 07:00,2,89.35,89.65,89.29,89.51,195
20121001|2012-08-02 07:30,2,89.54,89.9,88.08,88.34,481
20121001|2012-08-02 08:00,2,88.12,88.2,87.38,87.56,341
20121001|2012-08-02 08:30,2,87.44,88,87.19,87.91,212
20121001|2012-08-02 09:00,2,87.92,88.33,87.59,88.32,107
20121001|2012-08-02 09:30,2,88.26,88.72,87.93,88.42,100
20121001|2012-08-02 10:00,2,88.42,88.45,87.83,88.28,91
20121001|2012-08-02 10:30,2,88.31,88.37,87.93,87.93,85
20121001|2012-08-02 11:00,2,88.13,88.13,87.87,87.87,20
20121001|2012-08-02 11:30,2,87.91,88.12,87.8,88.08,10
20121001|2012-08-02 12:00,2,88.03,88.14,87.96,88.02,57
20121001|2012-08-02 12:30,2,88.04,88.09,87.49,87.62,63
20121001|2012-08-02 13:00,2,87.6,87.8,87.32,87.49,65
20121001|2012-08-02 13:30,2,87.4,87.56,87.36,87.41,58
20121001|2012-08-02 14:00,2,87.43,87.45,87.35,87.35,15
20121001|2012-08-02 14:30,2,87.46,87.58,87.46,87.58,14
20121001|2012-08-02 15:00,2,87.68,87.68,87.68,87.68,3
20121001|2012-08-02 15:30,2,87.58,87.61,87.58,87.61,6
20121001|2012-08-02 19:00,3,87.63,87.63,87.63,87.63,1
20121001|2012-08-02 20:00,3,87.75,87.76,87.75,87.76,2
20121001|2012-08-02 20:30,3,87.68,87.68,87.67,87.67,4
20121001|2012-08-02 21:30,3,87.79,87.79,87.79,87.79,2
20121001|2012-08-03 00:00,3,87.86,87.86,87.86,87.86,2
20121001|2012-08-03 01:00,3,87.88,87.88,87.88,87.88,1
20121001|2012-08-03 01:30,3,88.11,88.11,88.11,88.11,1
20121001|2012-08-03 02:00,3,88.19,88.35,88.16,88.35,31
20121001|2012-08-03 02:30,3,88.23,88.23,88.23,88.23,1
20121001|2012-08-03 03:00,3,88.3,88.37,88.24,88.24,10
20121001|2012-08-03 03:30,3,88.38,88.38,88.33,88.37,9
20121001|2012-08-03 04:00,3,88.37,88.46,88.28,88.46,14
20121001|2012-08-03 04:30,3,88.43,88.44,88.35,88.35,23
20121001|2012-08-03 05:00,3,88.49,88.54,88.49,88.54,3
20121001|2012-08-03 05:30,3,88.54,88.58,88.5,88.58,7
20121001|2012-08-03 06:00,3,88.59,88.59,88.59,88.59,1
20121001|2012-08-03 06:30,3,88.27,88.39,88.27,88.32,3
20121001|2012-08-03 07:00,3,88.24,88.24,87.87,88.09,72
20121001|2012-08-03 07:30,3,88.12,88.65,88.12,88.55,148
20121001|2012-08-03 08:00,3,88.64,90.31,88.64,90.03,1003
20121001|2012-08-03 08:30,3,90.11,90.52,89.86,90.34,332
20121001|2012-08-03 09:00,3,90.42,91.07,90.42,91.02,459
20121001|2012-08-03 09:30,3,91.01,91.15,90.82,90.95,117
20121001|2012-08-03 10:00,3,90.97,91.33,90.86,91.3,132
20121001|2012-08-03 10:30,3,91.39,91.93,91.34,91.91,225
20121001|2012-08-03 11:00,3,91.76,91.76,91.26,91.36,56
20121001|2012-08-03 11:30,3,91.4,91.79,91.01,91.68,126
20121001|2012-08-03 12:00,3,91.74,91.8,91.53,91.69,57
20121001|2012-08-03 12:30,3,91.71,91.71,91.48,91.67,79
20121001|2012-08-03 13:00,3,91.57,91.9,91.41,91.65,305
20121001|2012-08-03 13:30,3,91.64,91.64,91.5,91.61,133
20121001|2012-08-03 14:00,3,91.63,91.63,91.63,91.63,2
20121001|2012-08-03 14:30,3,91.51,91.51,91.4,91.4,14
20121001|2012-08-03 15:00,3,91.38,91.53,91.38,91.53,3
20121001|2012-08-05 18:30,5,91.43,91.43,91.43,91.43,1
20121001|2012-08-05 20:00,6,91.47,91.47,91.47,91.47,1
20121001|2012-08-05 21:00,6,91.52,91.52,91.36,91.36,3
20121001|2012-08-05 23:30,6,91.43,91.6,91.43,91.54,28
20121001|2012-08-06 00:00,6,91.63,91.64,91.63,91.64,2
20121001|2012-08-06 00:30,6,91.51,91.51,91.51,91.51,5
20121001|2012-08-06 01:00,6,91.52,91.52,91.43,91.43,4
20121001|2012-08-06 01:30,6,91.51,91.51,91.51,91.51,1
20121001|2012-08-06 02:00,6,91.3,91.36,91.29,91.36,7
20121001|2012-08-06 02:30,6,91.1,91.23,91.1,91.14,10
20121001|2012-08-06 03:00,6,91.03,91.21,90.97,91.19,22
20121001|2012-08-06 03:30,6,91.26,91.4,91.24,91.34,27
20121001|2012-08-06 04:00,6,91.39,91.43,91.39,91.39,33
20121001|2012-08-06 04:30,6,91.38,91.38,91.34,91.34,6
20121001|2012-08-06 05:00,6,91.2,91.35,91.2,91.35,3
20121001|2012-08-06 05:30,6,91.3,91.36,91.25,91.25,15
20121001|2012-08-06 06:00,6,91.3,91.33,91.27,91.33,26
20121001|2012-08-06 06:30,6,91.4,91.44,91.25,91.33,35
20121001|2012-08-06 07:00,6,91.29,91.57,91.29,91.49,16
20121001|2012-08-06 07:30,6,91.43,91.43,91.11,91.11,19
20121001|2012-08-06 08:00,6,91.04,91.21,90.9,91.09,57
20121001|2012-08-06 08:30,6,91.14,91.4,91.01,91.23,70
20121001|2012-08-06 09:00,6,91.22,91.45,91.1,91.33,80
20121001|2012-08-06 09:30,6,91.37,92.19,91.37,91.86,325
20121001|2012-08-06 10:00,6,91.83,92.05,91.8,92.02,72
20121001|2012-08-06 10:30,6,91.95,92.29,91.95,92.07,114
20121001|2012-08-06 11:00,6,92.09,92.16,91.94,92.04,70
20121001|2012-08-06 11:30,6,92.25,92.42,92.14,92.38,115
20121001|2012-08-06 12:00,6,92.42,92.45,92.09,92.2,28
20121001|2012-08-06 12:30,6,92.14,92.29,92.06,92.06,17
20121001|2012-08-06 13:00,6,92.01,92.57,92.01,92.57,99
20121001|2012-08-06 13:30,6,92.57,92.57,92.41,92.51,88
20121001|2012-08-06 14:00,6,92.4,92.42,92.4,92.4,4
20121001|2012-08-06 14:30,6,92.42,92.45,92.4,92.41,9
20121001|2012-08-06 15:00,6,92.34,92.38,92.34,92.38,2
20121001|2012-08-06 20:30,7,92.4,92.4,92.4,92.4,1
20121001|2012-08-06 21:00,7,92.37,92.37,92.37,92.37,1
20121001|2012-08-06 22:30,7,92.27,92.27,92.27,92.27,3
20121001|2012-08-07 00:00,7,92.17,92.17,92.17,92.17,2
20121001|2012-08-07 00:30,7,92.21,92.21,92.21,92.21,1
20121001|2012-08-07 02:00,7,92.19,92.39,92.19,92.31,5
20121001|2012-08-07 02:30,7,92.6,92.72,92.57,92.71,55
20121001|2012-08-07 03:00,7,92.6,92.71,92.57,92.71,5
20121001|2012-08-07 03:30,7,92.69,92.69,92.55,92.55,9
20121001|2012-08-07 04:00,7,92.64,92.64,92.63,92.63,7
20121001|2012-08-07 04:30,7,92.5,92.5,92.4,92.4,20
20121001|2012-08-07 05:00,7,92.46,92.46,92.46,92.46,1
20121001|2012-08-07 05:30,7,92.79,92.82,92.72,92.72,61
20121001|2012-08-07 06:00,7,92.67,92.8,92.62,92.8,71
20121001|2012-08-07 06:30,7,92.79,92.93,92.75,92.83,83
20121001|2012-08-07 07:00,7,92.82,92.85,92.75,92.78,20
20121001|2012-08-07 07:30,7,92.89,92.99,92.76,92.76,40
20121001|2012-08-07 08:00,7,92.75,93.25,92.75,93.08,96
20121001|2012-08-07 08:30,7,93.14,93.18,92.86,92.87,40
20121001|2012-08-07 09:00,7,92.82,93.08,92.82,93.08,35
20121001|2012-08-07 09:30,7,93.04,93.6,92.93,93.58,127
20121001|2012-08-07 10:00,7,93.7,93.72,93.41,93.6,82
20121001|2012-08-07 10:30,7,93.61,93.95,93.53,93.69,205
20121001|2012-08-07 11:00,7,93.8,93.88,93.73,93.8,25
20121001|2012-08-07 11:30,7,93.9,94.2,93.9,94.04,316
20121001|2012-08-07 12:00,7,94.05,94.35,94.05,94.35,161
20121001|2012-08-07 12:30,7,94.3,94.67,94.24,94.5,67
20121001|2012-08-07 13:00,7,94.48,94.48,93.87,93.96,159
20121001|2012-08-07 13:30,7,93.91,93.92,93.76,93.78,43
20121001|2012-08-07 14:00,7,93.66,93.78,93.65,93.75,53
20121001|2012-08-07 14:30,7,93.7,93.71,93.65,93.71,75
20121001|2012-08-07 15:00,7,93.73,93.75,93.73,93.75,13
20121001|2012-08-07 15:30,7,93.88,93.88,93.88,93.88,5
20121001|2012-08-07 20:30,8,93.63,93.63,93.63,93.63,1
20121001|2012-08-07 21:30,8,93.6,93.6,93.6,93.6,2
20121001|2012-08-07 22:00,8,93.64,93.64,93.63,93.63,3
20121001|2012-08-07 23:00,8,93.58,93.59,93.58,93.59,4
20121001|2012-08-08 00:00,8,93.5,93.5,93.45,93.5,12
20121001|2012-08-08 00:30,8,93.56,93.66,93.56,93.66,4
20121001|2012-08-08 01:30,8,93.47,93.47,93.4,93.42,9
20121001|2012-08-08 02:00,8,93.45,93.45,93.2,93.2,33
20121001|2012-08-08 02:30,8,93.36,93.45,93.36,93.45,4
20121001|2012-08-08 03:00,8,93.39,93.55,93.39,93.48,20
20121001|2012-08-08 03:30,8,93.46,93.51,93.45,93.45,6
20121001|2012-08-08 04:00,8,93.49,93.49,93.49,93.49,1
20121001|2012-08-08 04:30,8,93.25,93.3,93.25,93.3,6
20121001|2012-08-08 05:00,8,93.3,93.37,93.1,93.37,51
20121001|2012-08-08 05:30,8,93.46,93.46,93.4,93.4,13
20121001|2012-08-08 06:00,8,93.3,93.45,93.29,93.45,9
20121001|2012-08-08 06:30,8,93.61,93.67,93.61,93.63,15
20121001|2012-08-08 07:00,8,93.6,93.64,93.37,93.5,26
20121001|2012-08-08 07:30,8,93.46,93.9,93.46,93.79,37
20121001|2012-08-08 08:00,8,93.92,94.18,93.84,94.04,50
20121001|2012-08-08 08:30,8,94.03,94.61,94.03,94.41,150
20121001|2012-08-08 09:00,8,94.48,94.73,94.24,94.61,132
20121001|2012-08-08 09:30,8,94.72,94.94,93.88,94.47,300
20121001|2012-08-08 10:00,8,94.41,94.82,94.38,94.4,69
20121001|2012-08-08 10:30,8,94.49,94.63,94.45,94.45,38
20121001|2012-08-08 11:00,8,94.29,94.33,94.2,94.31,74
20121001|2012-08-08 11:30,8,94.29,94.41,94.1,94.26,31
20121001|2012-08-08 12:00,8,94.32,94.43,94.23,94.23,41
20121001|2012-08-08 12:30,8,94.27,94.36,93.41,93.41,73
20121001|2012-08-08 13:00,8,93.56,93.68,93.28,93.68,129
20121001|2012-08-08 13:30,8,93.62,93.76,93.62,93.68,13
20121001|2012-08-08 14:00,8,93.55,93.55,93.55,93.55,1
20121001|2012-08-08 14:30,8,93.67,93.67,93.61,93.61,5
20121001|2012-08-08 15:00,8,93.66,93.66,93.66,93.66,1
20121001|2012-08-08 15:30,8,93.69,93.73,93.69,93.73,6
20121001|2012-08-08 20:30,9,93.79,93.79,93.66,93.75,5
20121001|2012-08-08 22:00,9,93.7,93.71,93.7,93.71,4
20121001|2012-08-08 22:30,9,93.81,93.81,93.81,93.81,2
20121001|2012-08-08 23:00,9,93.9,93.94,93.9,93.94,2
20121001|2012-08-08 23:30,9,93.87,93.87,93.87,93.87,2
20121001|2012-08-09 00:00,9,94,94.02,94,94.02,9
20121001|2012-08-09 00:30,9,93.93,93.93,93.69,93.72,31
20121001|2012-08-09 01:00,9,93.85,93.95,93.82,93.82,17
20121001|2012-08-09 01:30,9,93.87,93.87,93.87,93.87,1
20121001|2012-08-09 02:00,9,93.84,93.85,93.75,93.83,29
20121001|2012-08-09 02:30,9,93.8,93.8,93.52,93.53,77
20121001|2012-08-09 03:00,9,93.52,93.57,93.4,93.51,112
20121001|2012-08-09 03:30,9,93.4,93.6,93.4,93.6,11
20121001|2012-08-09 04:00,9,93.66,94.06,93.61,94.02,20
20121001|2012-08-09 04:30,9,93.91,94.17,93.91,94.17,14
20121001|2012-08-09 05:00,9,93.99,93.99,93.99,93.99,1
20121001|2012-08-09 05:30,9,93.77,93.94,93.77,93.94,6
20121001|2012-08-09 06:00,9,93.75,93.77,93.68,93.68,7
20121001|2012-08-09 06:30,9,93.76,93.93,93.6,93.89,60
20121001|2012-08-09 07:00,9,93.87,94.24,93.79,94.07,97
20121001|2012-08-09 07:30,9,94.08,94.32,93.99,94.09,32
20121001|2012-08-09 08:00,9,94.19,94.19,93.7,93.84,109
20121001|2012-08-09 08:30,9,93.96,94.22,93.96,94.1,68
20121001|2012-08-09 09:00,9,94.05,94.22,93.94,94.21,90
20121001|2012-08-09 09:30,9,94.21,94.47,94.14,94.27,156
20121001|2012-08-09 10:00,9,94.21,94.28,93.96,94.08,59
20121001|2012-08-09 10:30,9,94.14,94.22,93.59,93.66,199
20121001|2012-08-09 11:00,9,93.84,93.95,93.72,93.9,61
20121001|2012-08-09 11:30,9,93.94,94.11,93.82,94.11,53
20121001|2012-08-09 12:00,9,93.99,94.03,93.87,93.91,28
20121001|2012-08-09 12:30,9,93.98,94.14,93.98,94.04,331
20121001|2012-08-09 13:00,9,94.05,94.11,93.45,93.69,538
20121001|2012-08-09 13:30,9,93.66,93.76,93.53,93.53,32
20121001|2012-08-09 14:00,9,93.5,93.74,93.47,93.74,7
20121001|2012-08-09 14:30,9,93.69,93.85,93.69,93.85,11
20121001|2012-08-09 15:00,9,93.85,93.98,93.85,93.87,7
20121001|2012-08-09 15:30,9,93.66,93.67,93.63,93.66,13
20121001|2012-08-09 16:00,9,93.69,93.69,93.69,93.69,2
20121001|2012-08-09 19:00,10,93.63,93.63,93.63,93.63,3
20121001|2012-08-09 20:00,10,93.61,93.61,93.61,93.61,1
20121001|2012-08-09 20:30,10,93.68,93.68,93.68,93.68,1
20121001|2012-08-09 21:00,10,93.54,93.64,93.54,93.64,2
20121001|2012-08-09 21:30,10,93.65,93.67,93.65,93.66,4
20121001|2012-08-09 22:00,10,93.55,93.55,93.4,93.4,10
20121001|2012-08-09 23:00,10,93.45,93.47,93.45,93.47,2
20121001|2012-08-09 23:30,10,93.4,93.4,93.36,93.36,3
20121001|2012-08-10 00:00,10,93.2,93.33,93.19,93.19,48
20121001|2012-08-10 01:00,10,93.34,93.34,93.34,93.34,2
20121001|2012-08-10 01:30,10,93.32,93.32,93.19,93.19,5
20121001|2012-08-10 02:00,10,93.06,93.07,92.54,92.61,106
20121001|2012-08-10 02:30,10,92.62,92.79,92.59,92.75,103
20121001|2012-08-10 03:00,10,92.8,92.97,92.8,92.91,51
20121001|2012-08-10 03:30,10,92.89,93,92.85,92.89,38
20121001|2012-08-10 04:00,10,92.86,92.91,92.65,92.67,53
20121001|2012-08-10 04:30,10,92.55,92.61,92.48,92.53,25
20121001|2012-08-10 05:00,10,92.44,92.62,92.44,92.51,71
20121001|2012-08-10 05:30,10,92.57,92.57,92.44,92.44,6
20121001|2012-08-10 06:00,10,92.47,92.5,92.18,92.18,66
20121001|2012-08-10 06:30,10,92.24,92.33,92.2,92.33,11
20121001|2012-08-10 07:00,10,92.29,92.33,92.13,92.13,40
20121001|2012-08-10 07:30,10,92.16,92.54,91.98,92.47,73
20121001|2012-08-10 08:00,10,92.47,92.85,92.45,92.55,116
20121001|2012-08-10 08:30,10,92.23,92.62,92.23,92.45,52
20121001|2012-08-10 09:00,10,92.52,92.88,92.42,92.8,72
20121001|2012-08-10 09:30,10,92.81,93.41,92.8,93.41,116
20121001|2012-08-10 10:00,10,93.43,93.43,92.97,93.16,68
20121001|2012-08-10 10:30,10,93.19,93.21,93.02,93.17,41
20121001|2012-08-10 11:00,10,93.09,93.25,92.99,93.24,32
20121001|2012-08-10 11:30,10,93.19,93.19,92.96,93.06,26
20121001|2012-08-10 12:00,10,93.02,93.08,92.8,92.86,42
20121001|2012-08-10 12:30,10,92.75,92.75,92.49,92.57,94
20121001|2012-08-10 13:00,10,92.59,93.2,92.43,93.2,187
20121001|2012-08-10 13:30,10,93.15,93.37,93.15,93.37,88
20121001|2012-08-10 14:00,10,93.27,93.52,93.27,93.52,16
20121001|2012-08-10 14:30,10,93.6,93.64,93.55,93.64,61
20121001|2012-08-10 15:00,10,93.63,93.63,93.54,93.57,22
20121001|2012-08-10 15:30,10,93.57,93.61,93.57,93.59,9
20121001|2012-08-12 20:00,13,93.56,93.56,93.56,93.56,1
20121001|2012-08-12 20:30,13,93.44,93.57,93.44,93.57,3
20121001|2012-08-12 21:00,13,93.7,93.8,93.7,93.8,40
20121001|2012-08-12 21:30,13,93.9,93.95,93.9,93.95,33
20121001|2012-08-12 22:00,13,93.82,93.82,93.82,93.82,5
20121001|2012-08-12 22:30,13,93.87,93.9,93.74,93.74,21
20121001|2012-08-12 23:00,13,93.74,93.74,93.72,93.72,6
20121001|2012-08-12 23:30,13,93.64,93.77,93.64,93.77,4
20121001|2012-08-13 00:00,13,93.69,93.69,93.69,93.69,20
20121001|2012-08-13 00:30,13,93.53,93.53,93.53,93.53,1
20121001|2012-08-13 01:00,13,93.37,93.37,93.22,93.22,71
20121001|2012-08-13 01:30,13,93.34,93.39,93.33,93.39,4
20121001|2012-08-13 02:00,13,93.64,93.67,93.5,93.55,17
20121001|2012-08-13 02:30,13,93.55,93.57,93.25,93.32,91
20121001|2012-08-13 03:00,13,93.26,93.34,93.16,93.34,9
20121001|2012-08-13 03:30,13,93.4,93.51,93.3,93.3,22
20121001|2012-08-13 04:00,13,93.57,93.92,93.57,93.78,133
20121001|2012-08-13 04:30,13,93.76,93.95,93.72,93.79,226
20121001|2012-08-13 05:00,13,93.83,93.96,93.82,93.82,7
20121001|2012-08-13 05:30,13,93.79,93.79,93.76,93.76,7
20121001|2012-08-13 06:00,13,94.04,94.17,94.04,94.11,157
20121001|2012-08-13 06:30,13,94.16,94.16,93.87,93.97,30
20121001|2012-08-13 07:00,13,93.88,93.89,93.75,93.89,21
20121001|2012-08-13 07:30,13,93.92,94.09,93.77,94.07,77
20121001|2012-08-13 08:00,13,94.1,94.4,93.83,93.9,284
20121001|2012-08-13 08:30,13,93.85,94,93.64,93.81,157
20121001|2012-08-13 09:00,13,93.83,93.83,92.54,92.58,524
20121001|2012-08-13 09:30,13,92.54,92.73,92.34,92.51,196
20121001|2012-08-13 10:00,13,92.5,92.79,92.38,92.73,89
20121001|2012-08-13 10:30,13,92.72,92.8,92.66,92.74,85
20121001|2012-08-13 11:00,13,92.81,93.06,92.81,93.05,108
20121001|2012-08-13 11:30,13,93.09,93.74,93.05,93.68,145
20121001|2012-08-13 12:00,13,93.68,93.79,93.15,93.16,120
20121001|2012-08-13 12:30,13,93.21,93.34,93.15,93.22,116
20121001|2012-08-13 13:00,13,93.14,93.14,92.83,93.06,126
20121001|2012-08-13 13:30,13,93.04,93.2,93.04,93.11,48
20121001|2012-08-13 14:00,13,93.05,93.13,92.95,92.95,23
20121001|2012-08-13 14:30,13,93.02,93.07,93.02,93.06,11
20121001|2012-08-13 15:00,13,93.08,93.18,93.08,93.18,19
20121001|2012-08-13 16:00,13,93,93,93,93,2
20121001|2012-08-13 19:00,14,92.92,92.96,92.92,92.96,3
20121001|2012-08-13 20:00,14,93.22,93.26,93.22,93.26,3
20121001|2012-08-13 21:30,14,93.03,93.07,93.03,93.06,6
20121001|2012-08-13 22:00,14,93.1,93.1,93.1,93.1,2
20121001|2012-08-14 00:30,14,93.2,93.21,93.2,93.21,2
20121001|2012-08-14 01:00,14,93.32,93.46,93.32,93.4,15
20121001|2012-08-14 01:30,14,93.49,93.49,93.42,93.42,5
20121001|2012-08-14 02:00,14,93.47,93.81,93.47,93.71,38
20121001|2012-08-14 02:30,14,93.75,93.8,93.61,93.7,45
20121001|2012-08-14 03:00,14,93.59,93.6,93.55,93.58,17
20121001|2012-08-14 03:30,14,93.64,93.64,93.38,93.51,26
20121001|2012-08-14 04:00,14,93.46,93.61,93.45,93.53,52
20121001|2012-08-14 04:30,14,93.53,93.53,93.34,93.42,24
20121001|2012-08-14 05:00,14,93.45,93.45,93.33,93.36,21
20121001|2012-08-14 05:30,14,93.38,93.47,93.35,93.35,9
20121001|2012-08-14 06:00,14,93.37,93.37,93.09,93.18,50
20121001|2012-08-14 06:30,14,93.1,93.41,93.08,93.4,26
20121001|2012-08-14 07:00,14,93.43,93.61,93.43,93.56,57
20121001|2012-08-14 07:30,14,93.61,93.74,93.24,93.38,141
20121001|2012-08-14 08:00,14,93.32,93.88,93.26,93.73,129
20121001|2012-08-14 08:30,14,93.71,94.23,93.71,93.86,352
20121001|2012-08-14 09:00,14,93.87,93.87,93.43,93.46,147
20121001|2012-08-14 09:30,14,93.54,93.79,93.43,93.78,158
20121001|2012-08-14 10:00,14,93.78,93.8,93.54,93.65,161
20121001|2012-08-14 10:30,14,93.66,93.83,93.48,93.58,147
20121001|2012-08-14 11:00,14,93.55,93.55,93.3,93.43,152
20121001|2012-08-14 11:30,14,93.41,93.55,93.28,93.51,434
20121001|2012-08-14 12:00,14,93.46,93.65,93.46,93.59,102
20121001|2012-08-14 12:30,14,93.59,93.79,93.56,93.72,84
20121001|2012-08-14 13:00,14,93.76,93.98,93.65,93.71,205
20121001|2012-08-14 13:30,14,93.69,93.81,93.65,93.81,22
20121001|2012-08-14 14:00,14,93.76,93.81,93.74,93.75,4
20121001|2012-08-14 14:30,14,93.72,93.75,93.7,93.75,13
20121001|2012-08-14 15:00,14,93.77,93.78,93.69,93.69,4
20121001|2012-08-14 15:30,14,93.55,93.66,93.53,93.66,69
20121001|2012-08-14 20:00,15,93.36,93.36,93.36,93.36,1
20121001|2012-08-14 20:30,15,93.37,93.37,93.35,93.35,2
20121001|2012-08-14 21:30,15,93.47,93.47,93.45,93.45,50
20121001|2012-08-14 23:30,15,93.41,93.5,93.41,93.46,100
20121001|2012-08-15 00:30,15,93.56,93.56,93.56,93.56,2
20121001|2012-08-15 01:00,15,93.59,93.62,93.59,93.62,3
20121001|2012-08-15 01:30,15,93.75,93.75,93.55,93.56,99
20121001|2012-08-15 02:00,15,93.56,93.63,93.5,93.52,104
20121001|2012-08-15 02:30,15,93.35,93.35,93.16,93.25,16
20121001|2012-08-15 03:00,15,93.28,93.45,93.28,93.43,52
20121001|2012-08-15 03:30,15,93.67,93.72,93.65,93.68,9
20121001|2012-08-15 04:00,15,93.75,93.77,93.7,93.76,4
20121001|2012-08-15 04:30,15,93.71,93.71,93.54,93.54,4
20121001|2012-08-15 05:00,15,93.5,93.56,93.5,93.56,9
20121001|2012-08-15 05:30,15,93.54,93.62,93.44,93.62,12
20121001|2012-08-15 06:00,15,93.53,93.53,93.35,93.42,26
20121001|2012-08-15 06:30,15,93.4,93.4,93.39,93.4,4
20121001|2012-08-15 07:00,15,93.37,93.46,93.3,93.3,20
20121001|2012-08-15 07:30,15,93.36,93.56,93.01,93.3,85
20121001|2012-08-15 08:00,15,93.33,93.46,93.11,93.16,119
20121001|2012-08-15 08:30,15,93.2,93.64,93.14,93.38,128
20121001|2012-08-15 09:00,15,93.4,93.43,93.18,93.21,147
20121001|2012-08-15 09:30,15,93.39,94.23,93.28,94.13,682
20121001|2012-08-15 10:00,15,94.11,94.28,93.94,94.06,188
20121001|2012-08-15 10:30,15,94.06,94.23,93.91,94.15,257
20121001|2012-08-15 11:00,15,94.16,94.17,93.92,93.93,213
20121001|2012-08-15 11:30,15,93.95,94.63,93.94,94.6,351
20121001|2012-08-15 12:00,15,94.58,94.86,94.57,94.84,204
20121001|2012-08-15 12:30,15,94.89,95.21,94.8,94.83,463
20121001|2012-08-15 13:00,15,94.82,94.85,94.4,94.64,478
20121001|2012-08-15 13:30,15,94.63,94.65,94.49,94.57,94
20121001|2012-08-15 14:00,15,94.52,94.55,94.46,94.5,40
20121001|2012-08-15 14:30,15,94.48,94.55,94.47,94.48,40
20121001|2012-08-15 15:30,15,94.64,94.66,94.64,94.66,5
20121001|2012-08-15 16:00,15,94.64,94.64,94.56,94.56,23
20121001|2012-08-15 19:00,16,94.6,94.6,94.55,94.55,17
20121001|2012-08-15 19:30,16,94.74,94.74,94.74,94.74,2
20121001|2012-08-15 20:00,16,94.68,94.68,94.68,94.68,1
20121001|2012-08-15 20:30,16,94.81,94.81,94.81,94.81,2
20121001|2012-08-15 21:00,16,94.81,94.81,94.81,94.81,1
20121001|2012-08-15 21:30,16,94.75,94.75,94.71,94.71,2
20121001|2012-08-15 22:00,16,94.84,94.84,94.84,94.84,1
20121001|2012-08-15 23:30,16,94.51,94.51,94.5,94.51,3
20121001|2012-08-16 00:30,16,94.66,94.66,94.66,94.66,2
20121001|2012-08-16 01:00,16,94.54,94.54,94.42,94.48,114
20121001|2012-08-16 01:30,16,94.48,94.51,94.38,94.4,18
20121001|2012-08-16 02:00,16,94.43,94.52,94.3,94.3,22
20121001|2012-08-16 02:30,16,94.36,94.49,94.32,94.49,157
20121001|2012-08-16 03:00,16,94.43,94.6,94.43,94.6,48
20121001|2012-08-16 03:30,16,94.69,94.7,94.59,94.59,43
20121001|2012-08-16 04:00,16,94.62,94.62,94.51,94.6,10
20121001|2012-08-16 04:30,16,94.6,94.6,94.52,94.52,11
20121001|2012-08-16 05:00,16,94.46,94.61,94.46,94.56,64
20121001|2012-08-16 05:30,16,94.54,94.55,94.5,94.53,12
20121001|2012-08-16 06:00,16,94.57,94.68,94.57,94.63,35
20121001|2012-08-16 06:30,16,94.63,94.71,94.61,94.69,49
20121001|2012-08-16 07:00,16,94.71,94.82,94.64,94.8,169
20121001|2012-08-16 07:30,16,94.78,95.16,94.78,94.96,530
20121001|2012-08-16 08:00,16,95.01,95.04,94.76,94.91,389
20121001|2012-08-16 08:30,16,94.86,95,94.43,94.71,579
20121001|2012-08-16 09:00,16,94.68,95.32,94.54,95.29,651
20121001|2012-08-16 09:30,16,95.3,95.41,95.07,95.08,692
20121001|2012-08-16 10:00,16,95.13,95.36,95.07,95.29,330
20121001|2012-08-16 10:30,16,95.31,95.58,95.22,95.58,605
20121001|2012-08-16 11:00,16,95.62,95.65,95.4,95.56,391
20121001|2012-08-16 11:30,16,95.57,95.59,95.43,95.47,185
20121001|2012-08-16 12:00,16,95.5,95.6,95.34,95.6,131
20121001|2012-08-16 12:30,16,95.59,95.93,95.59,95.69,736
20121001|2012-08-16 13:00,16,95.69,95.98,95.55,95.97,966
20121001|2012-08-16 13:30,16,95.96,96.04,95.64,95.65,445
20121001|2012-08-16 14:00,16,95.62,95.68,95.39,95.39,275
20121001|2012-08-16 14:30,16,95.42,95.49,95.39,95.49,102
20121001|2012-08-16 15:00,16,95.47,95.56,95.45,95.48,57
20121001|2012-08-16 15:30,16,95.5,95.72,95.5,95.61,51
20121001|2012-08-16 16:00,16,95.59,95.6,95.38,95.38,40
20121001|2012-08-16 16:30,16,95.53,95.53,95.53,95.53,1
20121001|2012-08-16 19:00,17,95.55,95.62,95.55,95.59,13
20121001|2012-08-16 19:30,17,95.6,95.6,95.6,95.6,1
20121001|2012-08-16 20:00,17,95.58,95.77,95.58,95.77,21
20121001|2012-08-16 20:30,17,95.72,95.73,95.67,95.68,8
20121001|2012-08-16 21:00,17,95.65,95.65,95.65,95.65,1
20121001|2012-08-16 21:30,17,95.69,95.69,95.6,95.6,25
20121001|2012-08-16 22:00,17,95.55,95.55,95.43,95.43,22
20121001|2012-08-16 22:30,17,95.47,95.47,95.37,95.43,8
20121001|2012-08-16 23:00,17,95.39,95.44,95.39,95.44,5
20121001|2012-08-16 23:30,17,95.35,95.36,95.25,95.28,87
20121001|2012-08-17 00:00,17,95.32,95.46,95.26,95.46,8
20121001|2012-08-17 00:30,17,95.4,95.43,95.4,95.43,3
20121001|2012-08-17 01:00,17,95.42,95.57,95.41,95.49,47
20121001|2012-08-17 01:30,17,95.52,95.52,95.32,95.42,223
20121001|2012-08-17 02:00,17,95.48,95.62,95.31,95.62,63
20121001|2012-08-17 02:30,17,95.5,95.52,95.4,95.4,46
20121001|2012-08-17 03:00,17,95.41,95.57,95.4,95.43,189
20121001|2012-08-17 03:30,17,95.46,95.58,95.35,95.49,197
20121001|2012-08-17 04:00,17,95.47,95.54,95.46,95.52,33
20121001|2012-08-17 04:30,17,95.44,95.46,95.38,95.46,31
20121001|2012-08-17 05:00,17,95.41,95.48,95.38,95.39,51
20121001|2012-08-17 05:30,17,95.38,95.43,95.29,95.39,68
20121001|2012-08-17 06:00,17,95.43,95.45,95.32,95.32,46
20121001|2012-08-17 06:30,17,95.38,95.67,95.38,95.6,73
20121001|2012-08-17 07:00,17,95.59,95.88,95.5,95.78,400
20121001|2012-08-17 07:30,17,95.77,95.9,95.7,95.87,184
20121001|2012-08-17 08:00,17,95.88,96.07,95.8,96.05,393
20121001|2012-08-17 08:30,17,96.06,96.06,95.59,95.88,523
20121001|2012-08-17 09:00,17,95.89,96.16,95.59,95.71,1300
20121001|2012-08-17 09:30,17,95.7,95.82,95.38,95.79,1265
20121001|2012-08-17 10:00,17,95.79,96.17,95.77,96.16,740
20121001|2012-08-17 10:30,17,96.14,96.21,95.93,95.97,563
20121001|2012-08-17 11:00,17,95.96,96.11,95.88,96.09,448
20121001|2012-08-17 11:30,17,96.11,96.12,95.94,96.05,297
20121001|2012-08-17 12:00,17,96.08,96.27,96.08,96.25,462
20121001|2012-08-17 12:30,17,96.27,96.46,96.2,96.22,641
20121001|2012-08-17 13:00,17,96.21,96.58,96.21,96.33,1068
20121001|2012-08-17 13:30,17,96.3,96.42,96.29,96.3,328
20121001|2012-08-17 14:00,17,96.29,96.47,96.29,96.46,65
20121001|2012-08-17 14:30,17,96.47,96.54,96.44,96.53,172
20121001|2012-08-17 15:00,17,96.46,96.47,96.4,96.45,34
20121001|2012-08-17 15:30,17,96.42,96.53,96.4,96.48,26
20121001|2012-08-17 16:00,17,96.53,96.53,96.51,96.51,4
20121001|2012-08-19 17:00,19,96.68,96.68,96.43,96.43,8
20121001|2012-08-19 18:30,19,96.45,96.45,96.45,96.45,1
20121001|2012-08-19 19:00,20,96.51,96.53,96.46,96.46,9
20121001|2012-08-19 19:30,20,96.51,96.59,96.51,96.59,5
20121001|2012-08-19 20:00,20,96.47,96.57,96.46,96.48,12
20121001|2012-08-19 20:30,20,96.47,96.54,96.46,96.47,14
20121001|2012-08-19 21:00,20,96.52,96.6,96.49,96.59,27
20121001|2012-08-19 21:30,20,96.55,96.71,96.55,96.57,29
20121001|2012-08-19 22:00,20,96.54,96.6,96.54,96.6,12
20121001|2012-08-19 22:30,20,96.67,96.67,96.6,96.6,7
20121001|2012-08-19 23:00,20,96.63,96.65,96.61,96.64,9
20121001|2012-08-19 23:30,20,96.64,96.64,96.62,96.63,3
20121001|2012-08-20 00:00,20,96.59,96.59,96.53,96.53,42
20121001|2012-08-20 00:30,20,96.55,96.64,96.55,96.64,14
20121001|2012-08-20 01:00,20,96.65,96.81,96.65,96.81,119
20121001|2012-08-20 01:30,20,96.82,96.82,96.59,96.64,34
20121001|2012-08-20 02:00,20,96.64,96.68,96.54,96.64,76
20121001|2012-08-20 02:30,20,96.63,96.63,96.46,96.55,127
20121001|2012-08-20 03:00,20,96.56,96.62,96.32,96.43,125
20121001|2012-08-20 03:30,20,96.41,96.51,96.37,96.45,94
20121001|2012-08-20 04:00,20,96.45,96.62,96.45,96.51,178
20121001|2012-08-20 04:30,20,96.5,96.53,96.39,96.39,137
20121001|2012-08-20 05:00,20,96.36,96.36,96.22,96.31,162
20121001|2012-08-20 05:30,20,96.28,96.42,96.18,96.4,190
20121001|2012-08-20 06:00,20,96.34,96.46,96.29,96.39,276
20121001|2012-08-20 06:30,20,96.4,96.51,96.36,96.45,176
20121001|2012-08-20 07:00,20,96.44,96.46,96.24,96.37,563
20121001|2012-08-20 07:30,20,96.35,96.38,96.1,96.12,422
20121001|2012-08-20 08:00,20,96.12,96.31,95.98,96.19,635
20121001|2012-08-20 08:30,20,96.21,96.26,95.69,95.73,2013
20121001|2012-08-20 09:00,20,95.71,95.85,95.32,95.45,1477
20121001|2012-08-20 09:30,20,95.45,95.87,95.37,95.78,881
20121001|2012-08-20 10:00,20,95.76,96.16,95.63,96.1,1087
20121001|2012-08-20 10:30,20,96.08,96.27,95.97,96.18,707
20121001|2012-08-20 11:00,20,96.2,96.31,96.08,96.08,852
20121001|2012-08-20 11:30,20,96.06,96.1,95.79,95.86,833
20121001|2012-08-20 12:00,20,95.87,96.08,95.85,95.94,254
20121001|2012-08-20 12:30,20,95.95,96.01,95.75,95.9,577
20121001|2012-08-20 13:00,20,95.9,96.35,95.71,96.29,1880
20121001|2012-08-20 13:30,20,96.29,96.35,96.08,96.12,750
20121001|2012-08-20 14:00,20,96.13,96.25,96.1,96.1,237
20121001|2012-08-20 14:30,20,96.12,96.26,96.11,96.24,101
20121001|2012-08-20 15:00,20,96.27,96.27,96.13,96.13,33
20121001|2012-08-20 15:30,20,96.12,96.22,96.11,96.16,27
20121001|2012-08-20 16:00,20,96.22,96.22,96.22,96.22,2
20121001|2012-08-20 19:00,21,96.26,96.26,96.22,96.22,4
20121001|2012-08-20 19:30,21,96.19,96.19,96.19,96.19,2
20121001|2012-08-20 20:00,21,96.26,96.26,96.15,96.15,7
20121001|2012-08-20 20:30,21,96.26,96.3,96.26,96.27,9
20121001|2012-08-20 21:00,21,96.24,96.3,96.24,96.3,5
20121001|2012-08-20 21:30,21,96.27,96.27,96.27,96.27,1
20121001|2012-08-20 22:00,21,96.22,96.22,96.17,96.17,9
20121001|2012-08-20 22:30,21,96.22,96.22,96.18,96.18,3
20121001|2012-08-20 23:00,21,96.19,96.2,96.18,96.18,12
20121001|2012-08-20 23:30,21,96.21,96.42,96.21,96.42,77
20121001|2012-08-21 00:00,21,96.42,96.42,96.37,96.39,9
20121001|2012-08-21 00:30,21,96.4,96.46,96.4,96.46,7
20121001|2012-08-21 01:00,21,96.44,96.7,96.39,96.66,296
20121001|2012-08-21 01:30,21,96.63,96.73,96.56,96.56,32
20121001|2012-08-21 02:00,21,96.57,97.09,96.53,97.02,327
20121001|2012-08-21 02:30,21,97.02,97.03,96.8,96.87,189
20121001|2012-08-21 03:00,21,96.9,97.06,96.88,96.99,246
20121001|2012-08-21 03:30,21,96.97,96.97,96.82,96.9,182
20121001|2012-08-21 04:00,21,96.91,96.93,96.81,96.85,64
20121001|2012-08-21 04:30,21,96.84,96.86,96.8,96.84,235
20121001|2012-08-21 05:00,21,96.85,96.98,96.79,96.91,380
20121001|2012-08-21 05:30,21,96.93,97.01,96.89,96.91,170
20121001|2012-08-21 06:00,21,96.88,96.9,96.78,96.9,73
20121001|2012-08-21 06:30,21,96.9,96.99,96.78,96.98,200
20121001|2012-08-21 07:00,21,97.02,97.14,96.95,97.04,505
20121001|2012-08-21 07:30,21,97.04,97.48,96.99,97.32,1811
20121001|2012-08-21 08:00,21,97.32,97.79,97.3,97.58,1793
20121001|2012-08-21 08:30,21,97.6,97.74,97.43,97.59,1385
20121001|2012-08-21 09:00,21,97.58,97.85,97.55,97.6,1428
20121001|2012-08-21 09:30,21,97.65,97.74,97.45,97.55,1144
20121001|2012-08-21 10:00,21,97.56,97.65,97.36,97.57,1094
20121001|2012-08-21 10:30,21,97.55,97.58,97.21,97.27,967
20121001|2012-08-21 11:00,21,97.27,97.51,97.22,97.31,508
20121001|2012-08-21 11:30,21,97.32,97.42,97.22,97.38,377
20121001|2012-08-21 12:00,21,97.36,97.63,97.31,97.59,645
20121001|2012-08-21 12:30,21,97.61,97.61,97.03,97.18,883
20121001|2012-08-21 13:00,21,97.17,97.2,96.78,96.89,1974
20121001|2012-08-21 13:30,21,96.87,97.07,96.85,96.93,552
20121001|2012-08-21 14:00,21,96.89,96.94,96.73,96.73,321
20121001|2012-08-21 14:30,21,96.79,96.79,96.55,96.65,287
20121001|2012-08-21 15:00,21,96.68,96.71,96.59,96.7,61
20121001|2012-08-21 15:30,21,96.75,96.94,96.75,96.94,77
20121001|2012-08-21 16:00,21,96.93,97.08,96.93,97.06,21
20121001|2012-08-21 16:30,21,97.1,97.1,97.03,97.03,71
20121001|2012-08-21 19:00,22,96.89,97,96.83,96.87,42
20121001|2012-08-21 19:30,22,96.84,96.92,96.84,96.92,3
20121001|2012-08-21 20:00,22,96.84,96.91,96.78,96.88,18
20121001|2012-08-21 20:30,22,96.88,96.88,96.74,96.75,85
20121001|2012-08-21 21:00,22,96.69,96.71,96.62,96.63,15
20121001|2012-08-21 21:30,22,96.6,96.78,96.6,96.78,13
20121001|2012-08-21 22:00,22,96.76,96.85,96.74,96.8,10
20121001|2012-08-21 22:30,22,96.81,96.83,96.75,96.79,11
20121001|2012-08-21 23:00,22,96.77,96.81,96.77,96.81,2
20121001|2012-08-21 23:30,22,96.82,97.01,96.82,96.97,96
20121001|2012-08-22 00:00,22,96.95,96.95,96.86,96.89,21
20121001|2012-08-22 00:30,22,96.91,96.91,96.71,96.73,69
20121001|2012-08-22 01:00,22,96.73,96.8,96.69,96.77,25
20121001|2012-08-22 01:30,22,96.77,96.91,96.74,96.91,42
20121001|2012-08-22 02:00,22,96.84,96.85,96.47,96.59,296
20121001|2012-08-22 02:30,22,96.57,96.77,96.51,96.75,169
20121001|2012-08-22 03:00,22,96.75,96.98,96.68,96.79,135
20121001|2012-08-22 03:30,22,96.82,97.07,96.79,96.94,145
20121001|2012-08-22 04:00,22,96.92,96.98,96.67,96.83,142
20121001|2012-08-22 04:30,22,96.76,96.77,96.6,96.63,127
20121001|2012-08-22 05:00,22,96.6,96.72,96.53,96.69,126
20121001|2012-08-22 05:30,22,96.7,96.71,96.4,96.4,151
20121001|2012-08-22 06:00,22,96.41,96.51,96.36,96.43,134
20121001|2012-08-22 06:30,22,96.45,96.66,96.42,96.64,193
20121001|2012-08-22 07:00,22,96.64,96.78,96.46,96.52,298
20121001|2012-08-22 07:30,22,96.51,96.64,96.27,96.4,744
20121001|2012-08-22 08:00,22,96.37,96.7,96.36,96.62,549
20121001|2012-08-22 08:30,22,96.62,96.82,96.44,96.71,1292
20121001|2012-08-22 09:00,22,96.72,97.11,96.6,97.1,641
20121001|2012-08-22 09:30,22,97.1,97.16,96.76,97.08,2359
20121001|2012-08-22 10:00,22,97.09,97.36,96.92,97.15,2023
20121001|2012-08-22 10:30,22,97.16,97.39,97.07,97.3,752
20121001|2012-08-22 11:00,22,97.32,97.48,97.05,97.22,1097
20121001|2012-08-22 11:30,22,97.23,97.25,96.96,97.04,662
20121001|2012-08-22 12:00,22,97.05,97.08,96.85,97,804
20121001|2012-08-22 12:30,22,97.01,97.06,96.53,96.63,1439
20121001|2012-08-22 13:00,22,96.63,97.38,96.62,97.25,3217
20121001|2012-08-22 13:30,22,97.24,97.54,97.2,97.32,1034
20121001|2012-08-22 14:00,22,97.33,97.4,97.24,97.35,146
20121001|2012-08-22 14:30,22,97.33,97.38,97.26,97.27,129
20121001|2012-08-22 15:00,22,97.28,97.36,97.27,97.36,63
20121001|2012-08-22 15:30,22,97.36,97.48,97.33,97.48,61
20121001|2012-08-22 16:00,22,97.42,97.43,97.25,97.3,89
20121001|2012-08-22 16:30,22,97.25,97.25,97.25,97.25,24
20121001|2012-08-22 19:00,23,97.37,97.45,97.37,97.37,22
20121001|2012-08-22 19:30,23,97.36,97.47,97.36,97.45,8
20121001|2012-08-22 20:00,23,97.49,97.78,97.49,97.71,167
20121001|2012-08-22 20:30,23,97.75,98,97.75,97.94,72
20121001|2012-08-22 21:00,23,97.93,98.04,97.84,97.88,141
20121001|2012-08-22 21:30,23,97.87,97.89,97.69,97.85,185
20121001|2012-08-22 22:00,23,97.84,98.02,97.82,98.02,78
20121001|2012-08-22 22:30,23,97.99,98.22,97.94,98.05,194
20121001|2012-08-22 23:00,23,98.05,98.17,98.04,98.04,28
20121001|2012-08-22 23:30,23,98,98.05,97.96,97.99,81
20121001|2012-08-23 00:00,23,98.03,98.07,98,98,32
20121001|2012-08-23 00:30,23,98.05,98.29,98.05,98.2,421
20121001|2012-08-23 01:00,23,98.15,98.18,98.08,98.13,97
20121001|2012-08-23 01:30,23,98.13,98.18,97.98,98.15,124
20121001|2012-08-23 02:00,23,98.16,98.3,98.09,98.14,323
20121001|2012-08-23 02:30,23,98.13,98.19,98,98,169
20121001|2012-08-23 03:00,23,98.01,98.16,97.95,98.06,228
20121001|2012-08-23 03:30,23,98.1,98.22,98.02,98.03,283
20121001|2012-08-23 04:00,23,98.03,98.12,98.02,98.03,135
20121001|2012-08-23 04:30,23,98.04,98.08,98.01,98.04,132
20121001|2012-08-23 05:00,23,98.04,98.05,97.98,98.02,90
20121001|2012-08-23 05:30,23,97.96,97.96,97.72,97.78,134
20121001|2012-08-23 06:00,23,97.77,97.83,97.64,97.74,325
20121001|2012-08-23 06:30,23,97.71,97.89,97.59,97.68,126
20121001|2012-08-23 07:00,23,97.65,97.87,97.65,97.83,287
20121001|2012-08-23 07:30,23,97.83,97.87,97.4,97.44,1243
20121001|2012-08-23 08:00,23,97.43,97.72,97.37,97.67,939
20121001|2012-08-23 08:30,23,97.67,97.67,97.29,97.39,1307
20121001|2012-08-23 09:00,23,97.36,97.74,97.36,97.71,1240
20121001|2012-08-23 09:30,23,97.69,97.85,97.58,97.75,1540
20121001|2012-08-23 10:00,23,97.77,97.82,97.62,97.81,751
20121001|2012-08-23 10:30,23,97.84,97.93,97.66,97.72,625
20121001|2012-08-23 11:00,23,97.72,97.72,97.46,97.55,980
20121001|2012-08-23 11:30,23,97.54,97.56,96.83,96.87,1419
20121001|2012-08-23 12:00,23,96.87,96.92,95.91,96.08,4136
20121001|2012-08-23 12:30,23,96.08,96.25,95.76,96.25,977
20121001|2012-08-23 13:00,23,96.2,96.56,96.15,96.23,1560
20121001|2012-08-23 13:30,23,96.23,96.3,96.03,96.07,734
20121001|2012-08-23 14:00,23,96.05,96.16,95.87,96.15,352
20121001|2012-08-23 14:30,23,96.12,96.14,96.05,96.1,122
20121001|2012-08-23 15:00,23,96.1,96.15,95.95,96.04,143
20121001|2012-08-23 15:30,23,96.04,96.04,95.87,95.94,146
20121001|2012-08-23 16:00,23,96,96.05,95.91,96.05,83
20121001|2012-08-23 16:30,23,96.06,96.06,96.06,96.06,1
20121001|2012-08-23 19:00,24,95.95,96.06,95.87,96.04,33
20121001|2012-08-23 19:30,24,96.04,96.05,95.89,95.93,21
20121001|2012-08-23 20:00,24,95.93,95.97,95.8,95.87,104
20121001|2012-08-23 20:30,24,95.84,95.85,95.69,95.69,61
20121001|2012-08-23 21:00,24,95.7,95.79,95.67,95.77,45
20121001|2012-08-23 21:30,24,95.8,95.83,95.74,95.77,30
20121001|2012-08-23 22:00,24,95.77,95.82,95.71,95.76,53
20121001|2012-08-23 22:30,24,95.77,95.79,95.69,95.78,26
20121001|2012-08-23 23:00,24,95.77,95.86,95.72,95.86,31
20121001|2012-08-23 23:30,24,95.78,95.81,95.67,95.71,19
20121001|2012-08-24 00:00,24,95.66,95.72,95.6,95.65,47
20121001|2012-08-24 00:30,24,95.69,95.86,95.67,95.8,45
20121001|2012-08-24 01:00,24,95.82,95.83,95.61,95.67,41
20121001|2012-08-24 01:30,24,95.67,95.8,95.59,95.8,46
20121001|2012-08-24 02:00,24,95.8,95.8,95.41,95.43,184
20121001|2012-08-24 02:30,24,95.46,95.57,95.43,95.55,130
20121001|2012-08-24 03:00,24,95.54,95.79,95.54,95.72,160
20121001|2012-08-24 03:30,24,95.72,96.05,95.7,95.92,346
20121001|2012-08-24 04:00,24,95.94,96.28,95.92,95.99,398
20121001|2012-08-24 04:30,24,95.98,96.08,95.9,95.95,84
20121001|2012-08-24 05:00,24,95.96,96.08,95.83,95.83,42
20121001|2012-08-24 05:30,24,95.86,95.88,95.79,95.85,55
20121001|2012-08-24 06:00,24,95.86,95.93,95.77,95.79,136
20121001|2012-08-24 06:30,24,95.79,95.8,95.58,95.75,203
20121001|2012-08-24 07:00,24,95.78,96.12,95.77,96.05,393
20121001|2012-08-24 07:30,24,96.05,96.28,95.76,96.05,833
20121001|2012-08-24 08:00,24,96.02,96.72,96.02,96.5,1309
20121001|2012-08-24 08:30,24,96.5,96.72,96.34,96.44,1609
20121001|2012-08-24 09:00,24,96.45,96.67,96.38,96.46,1017
20121001|2012-08-24 09:30,24,96.46,96.77,96.46,96.76,1034
20121001|2012-08-24 10:00,24,96.76,97.2,96.75,96.79,2196
20121001|2012-08-24 10:30,24,96.82,97.02,96.75,96.76,767
20121001|2012-08-24 11:00,24,96.77,96.87,96.68,96.79,522
20121001|2012-08-24 11:30,24,96.81,96.84,96.51,96.57,686
20121001|2012-08-24 12:00,24,96.57,96.59,96.15,96.18,1316
20121001|2012-08-24 12:30,24,96.17,96.61,96.12,96.33,1039
20121001|2012-08-24 13:00,24,96.33,96.55,96.01,96.11,1165
20121001|2012-08-24 13:30,24,96.13,96.15,95.7,95.8,833
20121001|2012-08-24 14:00,24,95.82,95.96,95.75,95.91,241
20121001|2012-08-24 14:30,24,95.9,96.03,95.81,95.85,147
20121001|2012-08-24 15:00,24,95.9,96,95.9,96,31
20121001|2012-08-24 15:30,24,96.01,96.07,95.95,96.07,24
20121001|2012-08-24 16:00,24,96.1,96.12,96.1,96.12,4
20121001|2012-08-26 17:00,26,96.5,97.07,96.5,96.83,152
20121001|2012-08-26 17:30,26,96.79,96.85,96.79,96.85,2
20121001|2012-08-26 18:00,26,96.88,96.88,96.88,96.88,1
20121001|2012-08-26 18:30,26,96.86,96.92,96.81,96.81,19
20121001|2012-08-26 19:00,27,96.78,96.89,96.78,96.8,39
20121001|2012-08-26 19:30,27,96.83,97.33,96.82,97.31,267
20121001|2012-08-26 20:00,27,97.33,97.61,97.27,97.57,334
20121001|2012-08-26 20:30,27,97.52,97.72,97.48,97.56,181
20121001|2012-08-26 21:00,27,97.52,97.6,97.37,97.52,156
20121001|2012-08-26 21:30,27,97.53,97.56,97.41,97.51,41
20121001|2012-08-26 22:00,27,97.5,97.52,97.43,97.43,35
20121001|2012-08-26 22:30,27,97.43,97.5,97.43,97.43,21
20121001|2012-08-26 23:00,27,97.4,97.41,97.14,97.23,79
20121001|2012-08-26 23:30,27,97.21,97.32,97.17,97.17,24
20121001|2012-08-27 00:00,27,97.16,97.19,97.11,97.19,25
20121001|2012-08-27 00:30,27,97.2,97.22,97.03,97.18,76
20121001|2012-08-27 01:00,27,97.18,97.19,97.05,97.1,91
20121001|2012-08-27 01:30,27,97.11,97.12,96.96,97.02,73
20121001|2012-08-27 02:00,27,97.05,97.11,96.85,96.95,77
20121001|2012-08-27 02:30,27,96.97,97.15,96.88,97.14,88
20121001|2012-08-27 03:00,27,97.15,97.38,97.14,97.29,189
20121001|2012-08-27 03:30,27,97.28,97.29,97.19,97.2,102
20121001|2012-08-27 04:00,27,97.19,97.2,97.07,97.11,186
20121001|2012-08-27 04:30,27,97.09,97.12,96.99,97.06,126
20121001|2012-08-27 05:00,27,97.06,97.24,97.06,97.13,54
20121001|2012-08-27 05:30,27,97.17,97.17,97.03,97.09,88
20121001|2012-08-27 06:00,27,97.07,97.07,96.89,96.97,121
20121001|2012-08-27 06:30,27,97.01,97.06,96.9,96.96,65
20121001|2012-08-27 07:00,27,96.97,97.44,96.97,97.37,470
20121001|2012-08-27 07:30,27,97.37,97.49,96.51,96.7,1414
20121001|2012-08-27 08:00,27,96.71,96.74,94.72,95.22,3851
20121001|2012-08-27 08:30,27,95.25,95.25,94.43,94.77,2416
20121001|2012-08-27 09:00,27,94.72,95.18,94.72,95.06,1112
20121001|2012-08-27 09:30,27,95.05,95.15,94.94,95.07,408
20121001|2012-08-27 10:00,27,95.03,95.24,94.99,95.17,368
20121001|2012-08-27 10:30,27,95.18,95.23,94.76,94.88,939
20121001|2012-08-27 11:00,27,94.85,95.09,94.85,94.93,401
20121001|2012-08-27 11:30,27,94.95,94.95,94.68,94.93,574
20121001|2012-08-27 12:00,27,94.92,95.13,94.8,95.06,393
20121001|2012-08-27 12:30,27,95.05,95.43,94.82,95.27,1108
20121001|2012-08-27 13:00,27,95.29,95.63,95.22,95.54,1415
20121001|2012-08-27 13:30,27,95.56,95.58,95.43,95.48,352
20121001|2012-08-27 14:00,27,95.47,95.68,95.32,95.67,333
20121001|2012-08-27 14:30,27,95.67,95.7,95.55,95.68,122
20121001|2012-08-27 15:00,27,95.65,95.71,95.59,95.67,75
20121001|2012-08-27 15:30,27,95.72,95.8,95.69,95.73,67
20121001|2012-08-27 16:00,27,95.76,95.76,95.65,95.65,80
20121001|2012-08-27 16:30,27,95.66,95.7,95.66,95.7,8
20121001|2012-08-27 19:00,28,95.7,95.7,95.54,95.57,28
20121001|2012-08-27 19:30,28,95.53,95.55,95.37,95.37,81
20121001|2012-08-27 20:00,28,95.38,95.39,95.22,95.32,83
20121001|2012-08-27 20:30,28,95.33,95.38,95.29,95.38,20
20121001|2012-08-27 21:00,28,95.37,95.37,95.11,95.16,74
20121001|2012-08-27 21:30,28,95.21,95.4,95.21,95.4,49
20121001|2012-08-27 22:00,28,95.42,95.43,95.33,95.38,76
20121001|2012-08-27 22:30,28,95.35,95.5,95.35,95.49,41
20121001|2012-08-27 23:00,28,95.42,95.53,95.42,95.53,33
20121001|2012-08-27 23:30,28,95.49,95.49,95.35,95.36,95
20121001|2012-08-28 00:00,28,95.37,95.37,95.28,95.33,13
20121001|2012-08-28 00:30,28,95.31,95.54,95.29,95.47,96
20121001|2012-08-28 01:00,28,95.44,95.44,95.26,95.35,75
20121001|2012-08-28 01:30,28,95.36,95.46,95.36,95.44,77
20121001|2012-08-28 02:00,28,95.46,95.88,95.44,95.7,334
20121001|2012-08-28 02:30,28,95.66,96.02,95.66,95.9,320
20121001|2012-08-28 03:00,28,95.9,96.09,95.83,96,255
20121001|2012-08-28 03:30,28,96.02,96.18,96,96.04,274
20121001|2012-08-28 04:00,28,96.06,96.33,96.06,96.29,263
20121001|2012-08-28 04:30,28,96.33,96.34,96.08,96.09,244
20121001|2012-08-28 05:00,28,96.11,96.16,96.05,96.12,101
20121001|2012-08-28 05:30,28,96.11,96.11,95.85,95.85,144
20121001|2012-08-28 06:00,28,95.84,96.18,95.83,96.11,255
20121001|2012-08-28 06:30,28,96.12,96.31,96.09,96.3,125
20121001|2012-08-28 07:00,28,96.31,96.54,96.19,96.27,778
20121001|2012-08-28 07:30,28,96.23,96.23,95.72,95.9,691
20121001|2012-08-28 08:00,28,95.91,96.29,95.91,95.97,1119
20121001|2012-08-28 08:30,28,95.97,96.14,95.59,95.59,1233
20121001|2012-08-28 09:00,28,95.57,96.21,95.43,96.07,1884
20121001|2012-08-28 09:30,28,96.09,96.28,95.92,96.17,1107
20121001|2012-08-28 10:00,28,96.17,96.32,95.75,95.9,1955
20121001|2012-08-28 10:30,28,95.91,96.08,95.73,96.05,1373
20121001|2012-08-28 11:00,28,96.06,96.19,95.87,96.15,1703
20121001|2012-08-28 11:30,28,96.14,96.25,96.09,96.2,450
20121001|2012-08-28 12:00,28,96.2,96.21,96.02,96.15,423
20121001|2012-08-28 12:30,28,96.19,96.32,96.05,96.16,813
20121001|2012-08-28 13:00,28,96.18,96.43,95.91,96.32,2112
20121001|2012-08-28 13:30,28,96.3,96.3,96.07,96.09,460
20121001|2012-08-28 14:00,28,96.11,96.46,96.11,96.22,494
20121001|2012-08-28 14:30,28,96.23,96.32,96.17,96.18,283
20121001|2012-08-28 15:00,28,96.18,96.25,96.05,96.22,189
20121001|2012-08-28 15:30,28,96.21,96.21,95.99,96.15,104
20121001|2012-08-28 16:00,28,96.07,96.17,96.07,96.15,24
20121001|2012-08-28 19:00,29,96.1,96.11,95.92,95.94,29
20121001|2012-08-28 19:30,29,95.97,96.04,95.94,95.94,27
20121001|2012-08-28 20:00,29,95.93,95.99,95.93,95.95,12
20121001|2012-08-28 20:30,29,95.9,95.9,95.75,95.85,110
20121001|2012-08-28 21:00,29,95.87,95.92,95.82,95.91,23
20121001|2012-08-28 21:30,29,95.9,95.91,95.84,95.91,41
20121001|2012-08-28 22:00,29,95.9,95.97,95.83,95.83,30
20121001|2012-08-28 22:30,29,95.81,95.89,95.78,95.85,34
20121001|2012-08-28 23:00,29,95.83,95.89,95.77,95.88,30
20121001|2012-08-28 23:30,29,95.92,96.03,95.91,95.99,28
20121001|2012-08-29 00:00,29,95.99,96.07,95.97,96,45
20121001|2012-08-29 00:30,29,95.98,96,95.87,95.87,27
20121001|2012-08-29 01:00,29,95.91,95.96,95.81,95.96,36
20121001|2012-08-29 01:30,29,95.95,95.95,95.82,95.9,57
20121001|2012-08-29 02:00,29,95.87,95.87,95.67,95.72,134
20121001|2012-08-29 02:30,29,95.76,95.78,95.52,95.6,115
20121001|2012-08-29 03:00,29,95.58,95.69,95.56,95.64,91
20121001|2012-08-29 03:30,29,95.68,95.76,95.46,95.54,258
20121001|2012-08-29 04:00,29,95.52,95.61,95.48,95.58,126
20121001|2012-08-29 04:30,29,95.61,95.61,95.46,95.54,117
20121001|2012-08-29 05:00,29,95.51,95.66,95.51,95.59,60
20121001|2012-08-29 05:30,29,95.58,95.74,95.5,95.73,114
20121001|2012-08-29 06:00,29,95.66,95.68,95.56,95.67,75
20121001|2012-08-29 06:30,29,95.67,95.69,95.54,95.61,179
20121001|2012-08-29 07:00,29,95.62,95.72,95.62,95.68,316
20121001|2012-08-29 07:30,29,95.74,96.05,95.65,95.89,668
20121001|2012-08-29 08:00,29,95.89,96.37,95.74,95.98,1765
20121001|2012-08-29 08:30,29,96.01,96.03,95.37,95.47,1624
20121001|2012-08-29 09:00,29,95.46,95.59,95.27,95.51,1066
20121001|2012-08-29 09:30,29,95.44,95.61,94.92,94.98,2783
20121001|2012-08-29 10:00,29,94.97,95.22,94.77,95.07,1603
20121001|2012-08-29 10:30,29,95.05,95.29,94.97,95.14,821
20121001|2012-08-29 11:00,29,95.15,95.23,94.91,95.22,865
20121001|2012-08-29 11:30,29,95.17,95.26,94.97,95,819
20121001|2012-08-29 12:00,29,94.98,95.34,94.98,95.2,662
20121001|2012-08-29 12:30,29,95.24,95.45,95.23,95.33,755
20121001|2012-08-29 13:00,29,95.32,95.66,95.25,95.51,2481
20121001|2012-08-29 13:30,29,95.49,95.53,95.45,95.46,303
20121001|2012-08-29 14:00,29,95.45,95.53,95.34,95.42,179
20121001|2012-08-29 14:30,29,95.43,95.44,95.03,95.09,246
20121001|2012-08-29 15:00,29,95.08,95.12,94.95,95.05,121
20121001|2012-08-29 15:30,29,95.14,95.26,95.12,95.23,118
20121001|2012-08-29 16:00,29,95.17,95.28,95.11,95.26,10
20121001|2012-08-29 16:30,29,95.28,95.32,95.28,95.31,6
20121001|2012-08-29 19:30,30,94.99,95,94.99,95,2
20121001|2012-08-29 20:00,30,95,95.08,94.97,94.97,98
20121001|2012-08-29 20:30,30,94.97,95.06,94.93,94.97,106
20121001|2012-08-29 21:00,30,94.97,95,94.96,94.98,95
20121001|2012-08-29 21:30,30,94.98,94.98,94.95,94.98,42
20121001|2012-08-29 22:00,30,95.05,95.05,95.02,95.03,10
20121001|2012-08-29 22:30,30,95.01,95.04,95.01,95.03,6
20121001|2012-08-29 23:00,30,95,95.04,94.92,95.04,39
20121001|2012-08-29 23:30,30,94.97,94.97,94.92,94.92,57
20121001|2012-08-30 00:00,30,94.94,95.05,94.93,95.01,16
20121001|2012-08-30 00:30,30,95.05,95.24,95.05,95.15,82
20121001|2012-08-30 01:00,30,95.15,95.31,95.15,95.3,25
20121001|2012-08-30 01:30,30,95.25,95.31,95.07,95.09,73
20121001|2012-08-30 02:00,30,95.09,95.19,95.01,95.15,33
20121001|2012-08-30 02:30,30,95.22,95.4,95.22,95.33,434
20121001|2012-08-30 03:00,30,95.3,95.44,95.3,95.33,156
20121001|2012-08-30 03:30,30,95.33,95.36,95.21,95.28,36
20121001|2012-08-30 04:00,30,95.3,95.37,95.27,95.3,65
20121001|2012-08-30 04:30,30,95.32,95.39,95.29,95.34,98
20121001|2012-08-30 05:00,30,95.33,95.36,95.27,95.29,57
20121001|2012-08-30 05:30,30,95.27,95.4,95.27,95.38,30
20121001|2012-08-30 06:00,30,95.38,95.4,95.25,95.38,120
20121001|2012-08-30 06:30,30,95.37,95.49,95.37,95.46,161
20121001|2012-08-30 07:00,30,95.46,95.6,95.35,95.55,353
20121001|2012-08-30 07:30,30,95.55,95.56,95.21,95.33,655
20121001|2012-08-30 08:00,30,95.33,95.45,95.1,95.17,845
20121001|2012-08-30 08:30,30,95.15,95.26,95.05,95.16,1144
20121001|2012-08-30 09:00,30,95.16,95.28,94.6,94.66,2856
20121001|2012-08-30 09:30,30,94.64,94.76,93.95,94.12,5277
20121001|2012-08-30 10:00,30,94.1,94.43,94.04,94.41,1850
20121001|2012-08-30 10:30,30,94.41,94.48,94.19,94.21,805
20121001|2012-08-30 11:00,30,94.22,94.45,94.08,94.3,943
20121001|2012-08-30 11:30,30,94.3,94.7,94.3,94.58,1672
20121001|2012-08-30 12:00,30,94.58,94.61,94.24,94.33,829
20121001|2012-08-30 12:30,30,94.35,94.55,94.16,94.49,977
20121001|2012-08-30 13:00,30,94.52,94.66,94.4,94.61,1681
20121001|2012-08-30 13:30,30,94.61,94.67,94.5,94.64,449
20121001|2012-08-30 14:00,30,94.64,94.82,94.64,94.75,278
20121001|2012-08-30 14:30,30,94.77,94.88,94.72,94.76,279
20121001|2012-08-30 15:00,30,94.76,94.76,94.67,94.68,108
20121001|2012-08-30 15:30,30,94.69,94.8,94.62,94.8,97
20121001|2012-08-30 16:00,30,94.75,94.84,94.74,94.84,27
20121001|2012-08-30 19:00,31,94.62,94.63,94.53,94.54,79
20121001|2012-08-30 19:30,31,94.56,94.6,94.52,94.6,44
20121001|2012-08-30 20:00,31,94.59,94.62,94.53,94.62,16
20121001|2012-08-30 20:30,31,94.6,94.64,94.6,94.62,16
20121001|2012-08-30 21:00,31,94.64,94.65,94.55,94.55,15
20121001|2012-08-30 21:30,31,94.58,94.62,94.58,94.62,12
20121001|2012-08-30 22:00,31,94.61,94.72,94.61,94.66,24
20121001|2012-08-30 23:00,31,94.72,94.75,94.65,94.7,82
20121001|2012-08-30 23:30,31,94.74,94.74,94.64,94.67,31
20121001|2012-08-31 00:00,31,94.66,94.67,94.58,94.64,22
20121001|2012-08-31 00:30,31,94.65,94.69,94.58,94.66,12
20121001|2012-08-31 01:00,31,94.65,94.68,94.61,94.67,32
20121001|2012-08-31 01:30,31,94.65,94.83,94.65,94.76,55
20121001|2012-08-31 02:00,31,94.76,94.94,94.76,94.91,100
20121001|2012-08-31 02:30,31,94.91,94.93,94.85,94.91,87
20121001|2012-08-31 03:00,31,94.91,95.06,94.91,95.06,134
20121001|2012-08-31 03:30,31,95.08,95.13,95.03,95.07,193
20121001|2012-08-31 04:00,31,95.08,95.13,94.9,95,123
20121001|2012-08-31 04:30,31,94.98,95.03,94.9,94.95,91
20121001|2012-08-31 05:00,31,94.94,95.11,94.94,95.1,196
20121001|2012-08-31 05:30,31,95.11,95.33,95.11,95.26,164
20121001|2012-08-31 06:00,31,95.28,95.33,95.13,95.24,289
20121001|2012-08-31 06:30,31,95.26,95.32,95.17,95.18,117
20121001|2012-08-31 07:00,31,95.19,95.37,95.18,95.25,246
20121001|2012-08-31 07:30,31,95.26,95.94,95.24,95.88,1675
20121001|2012-08-31 08:00,31,95.89,96.68,95.89,96.39,3483
20121001|2012-08-31 08:30,31,96.37,96.47,95.74,95.93,1435
20121001|2012-08-31 09:00,31,95.94,96.14,94.91,95.69,4110
20121001|2012-08-31 09:30,31,95.72,96.1,95.5,96.08,1328
20121001|2012-08-31 10:00,31,96.12,96.48,95.98,96.39,2602
20121001|2012-08-31 10:30,31,96.41,96.45,96.21,96.28,952
20121001|2012-08-31 11:00,31,96.26,96.31,95.98,96.21,587
20121001|2012-08-31 11:30,31,96.18,96.36,96.06,96.27,396
20121001|2012-08-31 12:00,31,96.3,96.52,96.24,96.39,951
20121001|2012-08-31 12:30,31,96.39,96.55,96.28,96.47,700
20121001|2012-08-31 13:00,31,96.45,96.93,96.4,96.46,2705
20121001|2012-08-31 13:30,31,96.47,96.54,96.37,96.43,610
20121001|2012-08-31 14:00,31,96.43,96.5,96.37,96.44,121
20121001|2012-08-31 14:30,31,96.4,96.52,96.33,96.39,224
20121001|2012-08-31 15:00,31,96.4,96.7,96.37,96.62,143
20121001|2012-08-31 15:30,31,96.55,96.62,96.45,96.45,29
20121001|2012-08-31 16:00,31,96.42,96.64,96.41,96.64,15
20121001|2012-09-02 17:00,2,96.34,96.36,96.34,96.36,8
20121001|2012-09-02 18:00,2,96.42,96.5,96.4,96.4,10
20121001|2012-09-02 18:30,2,96.34,96.34,96.17,96.25,27
20121001|2012-09-02 19:00,3,96.16,96.23,96.03,96.18,44
20121001|2012-09-02 19:30,3,96.13,96.15,96.01,96.04,15
20121001|2012-09-02 20:00,3,96.09,96.25,96.09,96.17,31
20121001|2012-09-02 20:30,3,96.09,96.28,96.05,96.27,16
20121001|2012-09-02 21:00,3,96.31,96.34,96.26,96.26,10
20121001|2012-09-02 21:30,3,96.23,96.36,96.23,96.27,30
20121001|2012-09-02 22:00,3,96.32,96.33,96.3,96.31,8
20121001|2012-09-02 22:30,3,96.25,96.31,96.24,96.26,27
20121001|2012-09-02 23:00,3,96.32,96.39,96.31,96.38,17
20121001|2012-09-02 23:30,3,96.39,96.42,96.39,96.41,7
20121001|2012-09-03 00:00,3,96.38,96.38,96.26,96.26,25
20121001|2012-09-03 00:30,3,96.25,96.33,96.22,96.33,11
20121001|2012-09-03 01:00,3,96.29,96.34,96.29,96.34,17
20121001|2012-09-03 01:30,3,96.26,96.28,96.12,96.12,24
20121001|2012-09-03 02:00,3,96.11,96.35,96.08,96.31,82
20121001|2012-09-03 02:30,3,96.31,96.42,96.29,96.29,27
20121001|2012-09-03 03:00,3,96.29,96.35,96.21,96.3,187
20121001|2012-09-03 03:30,3,96.34,96.4,96.23,96.36,133
20121001|2012-09-03 04:00,3,96.33,96.33,96.26,96.27,30
20121001|2012-09-03 04:30,3,96.22,96.27,96.19,96.24,27
20121001|2012-09-03 05:00,3,96.25,96.39,96.25,96.36,43
20121001|2012-09-03 05:30,3,96.37,96.42,96.35,96.36,35
20121001|2012-09-03 06:00,3,96.35,96.37,96.32,96.37,21
20121001|2012-09-03 06:30,3,96.33,96.44,96.32,96.34,69
20121001|2012-09-03 07:00,3,96.38,96.41,96.32,96.38,53
20121001|2012-09-03 07:30,3,96.37,96.45,96.33,96.43,66
20121001|2012-09-03 08:00,3,96.5,96.53,96.35,96.38,69
20121001|2012-09-03 08:30,3,96.43,96.44,96.28,96.44,123
20121001|2012-09-03 09:00,3,96.41,96.51,96.38,96.51,115
20121001|2012-09-03 09:30,3,96.52,96.62,96.49,96.58,172
20121001|2012-09-03 10:00,3,96.6,96.79,96.6,96.76,193
20121001|2012-09-03 10:30,3,96.74,96.78,96.63,96.67,31
20121001|2012-09-03 11:00,3,96.73,96.96,96.72,96.86,156
20121001|2012-09-03 11:30,3,96.88,97.3,96.85,97.18,231
20121001|2012-09-03 12:00,3,97.23,97.23,96.95,96.95,182
20121001|2012-09-03 19:00,4,96.93,96.96,96.91,96.92,15
20121001|2012-09-03 19:30,4,96.92,97.19,96.92,97.19,16
20121001|2012-09-03 20:00,4,97.21,97.24,97.15,97.17,32
20121001|2012-09-03 20:30,4,97.18,97.23,97.16,97.19,13
20121001|2012-09-03 21:00,4,97.2,97.24,97.18,97.21,22
20121001|2012-09-03 21:30,4,97.23,97.23,97.18,97.2,11
20121001|2012-09-03 22:00,4,97.16,97.2,97.14,97.15,15
20121001|2012-09-03 22:30,4,97.14,97.14,97.14,97.14,1
20121001|2012-09-03 23:00,4,97.18,97.19,97.17,97.19,4
20121001|2012-09-03 23:30,4,97.2,97.34,97.2,97.25,24
20121001|2012-09-04 00:00,4,97.27,97.35,97.25,97.26,16
20121001|2012-09-04 00:30,4,97.22,97.24,97.15,97.16,11
20121001|2012-09-04 01:00,4,97.16,97.16,97.13,97.13,13
20121001|2012-09-04 01:30,4,97.16,97.27,97.16,97.23,35
20121001|2012-09-04 02:00,4,97.21,97.21,96.83,96.88,51
20121001|2012-09-04 02:30,4,96.93,97.05,96.91,97.01,55
20121001|2012-09-04 03:00,4,97,97.1,96.96,97.1,97
20121001|2012-09-04 03:30,4,97.05,97.36,97.01,97.24,320
20121001|2012-09-04 04:00,4,97.24,97.24,97.04,97.11,194
20121001|2012-09-04 04:30,4,97.11,97.23,97.1,97.18,74
20121001|2012-09-04 05:00,4,97.17,97.27,97.09,97.15,90
20121001|2012-09-04 05:30,4,97.11,97.11,96.85,96.86,256
20121001|2012-09-04 06:00,4,96.86,97.01,96.8,96.96,198
20121001|2012-09-04 06:30,4,96.96,97.08,96.87,97,80
20121001|2012-09-04 07:00,4,97.06,97.12,96.82,96.98,345
20121001|2012-09-04 07:30,4,96.96,96.98,96.52,96.54,782
20121001|2012-09-04 08:00,4,96.53,96.77,96.36,96.59,1039
20121001|2012-09-04 08:30,4,96.61,96.66,95.8,96,2104
20121001|2012-09-04 09:00,4,95.96,96.15,95.35,95.4,2222
20121001|2012-09-04 09:30,4,95.38,95.48,95.12,95.31,1749
20121001|2012-09-04 10:00,4,95.3,95.67,95.14,95.49,1292
20121001|2012-09-04 10:30,4,95.47,95.55,95.16,95.25,1185
20121001|2012-09-04 11:00,4,95.22,95.4,95.02,95.3,1693
20121001|2012-09-04 11:30,4,95.28,95.55,95.27,95.48,1228
20121001|2012-09-04 12:00,4,95.49,95.59,95.3,95.48,499
20121001|2012-09-04 12:30,4,95.45,95.48,95.11,95.19,1622
20121001|2012-09-04 13:00,4,95.19,95.44,94.97,95.31,1524
20121001|2012-09-04 13:30,4,95.34,95.61,95.33,95.5,559
20121001|2012-09-04 14:00,4,95.52,95.64,95.37,95.47,218
20121001|2012-09-04 14:30,4,95.45,95.52,95.3,95.43,237
20121001|2012-09-04 15:00,4,95.46,95.53,95.45,95.5,34
20121001|2012-09-04 15:30,4,95.52,95.62,95.5,95.59,119
20121001|2012-09-04 16:00,4,95.59,95.69,95.53,95.69,23
20121001|2012-09-04 19:00,5,95.36,95.37,95.3,95.37,24
20121001|2012-09-04 19:30,5,95.36,95.36,95.36,95.36,1
20121001|2012-09-04 20:00,5,95.33,95.37,95.21,95.32,34
20121001|2012-09-04 20:30,5,95.3,95.39,95.26,95.39,15
20121001|2012-09-04 21:00,5,95.36,95.38,95.28,95.28,27
20121001|2012-09-04 21:30,5,95.31,95.47,95.29,95.47,17
20121001|2012-09-04 22:00,5,95.37,95.41,95.32,95.41,14
20121001|2012-09-04 22:30,5,95.46,95.46,95.37,95.37,6
20121001|2012-09-04 23:00,5,95.36,95.36,95.36,95.36,1
20121001|2012-09-04 23:30,5,95.25,95.28,95.25,95.27,4
20121001|2012-09-05 00:00,5,95.24,95.26,95.22,95.22,6
20121001|2012-09-05 01:00,5,95.22,95.22,95.14,95.21,35
20121001|2012-09-05 01:30,5,95.23,95.24,95.06,95.06,64
20121001|2012-09-05 02:00,5,95.09,95.32,95.07,95.18,150
20121001|2012-09-05 02:30,5,95.17,95.31,95.14,95.23,62
20121001|2012-09-05 03:00,5,95.21,95.23,94.76,94.81,486
20121001|2012-09-05 03:30,5,94.81,94.96,94.81,94.88,176
20121001|2012-09-05 04:00,5,94.86,94.95,94.71,94.82,431
20121001|2012-09-05 04:30,5,94.88,95.16,94.88,95.15,391
20121001|2012-09-05 05:00,5,95.17,95.22,95.08,95.1,71
20121001|2012-09-05 05:30,5,95.12,95.22,95.03,95.22,90
20121001|2012-09-05 06:00,5,95.23,95.23,94.83,94.93,212
20121001|2012-09-05 06:30,5,94.97,95.15,94.92,95.01,275
20121001|2012-09-05 07:00,5,95.01,95.53,94.93,95.31,1205
20121001|2012-09-05 07:30,5,95.35,95.67,95.35,95.56,908
20121001|2012-09-05 08:00,5,95.54,95.66,95.25,95.28,1079
20121001|2012-09-05 08:30,5,95.28,95.56,94.26,94.56,3500
20121001|2012-09-05 09:00,5,94.55,94.78,94.38,94.62,1762
20121001|2012-09-05 09:30,5,94.65,94.73,94.48,94.52,1709
20121001|2012-09-05 10:00,5,94.51,95.08,94.39,95.08,1187
20121001|2012-09-05 10:30,5,95.09,95.37,95.02,95.16,1644
20121001|2012-09-05 11:00,5,95.21,95.57,95.19,95.43,1504
20121001|2012-09-05 11:30,5,95.42,95.42,95.09,95.33,856
20121001|2012-09-05 12:00,5,95.3,95.46,95.22,95.36,544
20121001|2012-09-05 12:30,5,95.32,95.37,95.16,95.26,685
20121001|2012-09-05 13:00,5,95.25,95.45,95.01,95.37,1325
20121001|2012-09-05 13:30,5,95.37,95.58,95.33,95.46,433
20121001|2012-09-05 14:00,5,95.48,95.63,95.39,95.47,234
20121001|2012-09-05 14:30,5,95.45,95.57,95.45,95.52,116
20121001|2012-09-05 15:00,5,95.52,95.78,95.52,95.72,160
20121001|2012-09-05 15:30,5,95.78,95.99,95.75,95.86,119
20121001|2012-09-05 16:00,5,95.91,96.02,95.91,96.02,10
20121001|2012-09-05 16:30,5,96.05,96.08,96.05,96.08,37
20121001|2012-09-05 19:00,6,95.81,95.84,95.78,95.83,16
20121001|2012-09-05 19:30,6,95.84,95.88,95.79,95.8,14
20121001|2012-09-05 20:00,6,95.79,95.88,95.79,95.88,6
20121001|2012-09-05 20:30,6,95.8,96.21,95.73,96.13,91
20121001|2012-09-05 21:00,6,96.16,96.25,96.06,96.06,33
20121001|2012-09-05 21:30,6,96.09,96.17,96.09,96.09,35
20121001|2012-09-05 22:00,6,96.08,96.08,95.94,95.98,13
20121001|2012-09-05 22:30,6,96.04,96.07,96.04,96.07,5
20121001|2012-09-05 23:00,6,96.06,96.06,96,96,3
20121001|2012-09-05 23:30,6,95.96,95.96,95.9,95.9,12
20121001|2012-09-06 00:00,6,95.79,95.91,95.78,95.91,4
20121001|2012-09-06 00:30,6,95.88,95.99,95.85,95.89,24
20121001|2012-09-06 01:00,6,95.89,96.15,95.88,96.07,254
20121001|2012-09-06 01:30,6,96.09,96.09,95.95,95.95,23
20121001|2012-09-06 02:00,6,95.96,96.09,95.86,96.02,129
20121001|2012-09-06 02:30,6,96.02,96.47,96.02,96.44,429
20121001|2012-09-06 03:00,6,96.48,96.6,96.46,96.55,424
20121001|2012-09-06 03:30,6,96.55,96.61,96.4,96.46,247
20121001|2012-09-06 04:00,6,96.42,96.49,96.33,96.42,109
20121001|2012-09-06 04:30,6,96.4,96.41,96.29,96.33,82
20121001|2012-09-06 05:00,6,96.35,96.45,96.34,96.43,91
20121001|2012-09-06 05:30,6,96.46,96.57,96.43,96.45,95
20121001|2012-09-06 06:00,6,96.47,96.55,96.39,96.51,174
20121001|2012-09-06 06:30,6,96.5,96.53,96.2,96.44,306
20121001|2012-09-06 07:00,6,96.42,96.46,96.11,96.28,621
20121001|2012-09-06 07:30,6,96.3,96.49,95.63,95.85,2186
20121001|2012-09-06 08:00,6,95.89,97.12,95.75,96.71,3867
20121001|2012-09-06 08:30,6,96.69,97.55,96.69,97.09,2564
20121001|2012-09-06 09:00,6,97.13,97.35,96.95,97.09,1047
20121001|2012-09-06 09:30,6,97.1,97.44,97.05,97.34,1012
20121001|2012-09-06 10:00,6,97.42,97.72,96.84,97.15,2554
20121001|2012-09-06 10:30,6,97.15,97.27,96.77,96.82,1053
20121001|2012-09-06 11:00,6,96.8,96.93,96.68,96.87,523
20121001|2012-09-06 11:30,6,96.82,96.87,96.5,96.63,1194
20121001|2012-09-06 12:00,6,96.7,96.74,96.36,96.43,1012
20121001|2012-09-06 12:30,6,96.42,96.45,95.76,95.95,2304
20121001|2012-09-06 13:00,6,95.98,96.08,95.26,95.58,4579
20121001|2012-09-06 13:30,6,95.55,95.6,95.41,95.45,729
20121001|2012-09-06 14:00,6,95.43,95.43,94.88,95,722
20121001|2012-09-06 14:30,6,95,95,94.7,94.76,382
20121001|2012-09-06 15:00,6,94.73,94.89,94.73,94.87,106
20121001|2012-09-06 15:30,6,94.89,94.9,94.59,94.65,237
20121001|2012-09-06 16:00,6,94.64,94.99,94.6,94.99,12
20121001|2012-09-06 16:30,6,94.75,94.75,94.62,94.65,14
20121001|2012-09-06 19:00,7,94.78,94.84,94.61,94.68,117
20121001|2012-09-06 19:30,7,94.71,94.79,94.69,94.79,26
20121001|2012-09-06 20:00,7,94.82,94.82,94.7,94.76,23
20121001|2012-09-06 20:30,7,94.76,94.86,94.75,94.86,20
20121001|2012-09-06 21:00,7,94.91,94.96,94.9,94.94,15
20121001|2012-09-06 21:30,7,94.97,94.97,94.85,94.94,24
20121001|2012-09-06 22:00,7,94.83,94.83,94.71,94.82,24
20121001|2012-09-06 22:30,7,94.82,94.91,94.76,94.85,6
20121001|2012-09-06 23:00,7,94.82,94.9,94.79,94.85,110
20121001|2012-09-06 23:30,7,94.86,95.15,94.86,95.15,84
20121001|2012-09-07 00:00,7,95.18,95.21,95.1,95.2,91
20121001|2012-09-07 00:30,7,95.26,95.26,95.17,95.22,31
20121001|2012-09-07 01:00,7,95.25,95.34,95.16,95.34,82
20121001|2012-09-07 01:30,7,95.34,95.46,95.25,95.35,179
20121001|2012-09-07 02:00,7,95.36,95.69,95.33,95.69,182
20121001|2012-09-07 02:30,7,95.65,95.75,95.51,95.53,301
20121001|2012-09-07 03:00,7,95.53,95.81,95.41,95.76,278
20121001|2012-09-07 03:30,7,95.76,95.98,95.76,95.9,353
20121001|2012-09-07 04:00,7,95.89,96.03,95.76,96.01,270
20121001|2012-09-07 04:30,7,96,96.07,95.83,95.85,171
20121001|2012-09-07 05:00,7,95.87,95.91,95.75,95.85,207
20121001|2012-09-07 05:30,7,95.87,95.88,95.67,95.71,107
20121001|2012-09-07 06:00,7,95.74,95.95,95.71,95.95,194
20121001|2012-09-07 06:30,7,95.98,96.23,95.98,96.21,506
20121001|2012-09-07 07:00,7,96.21,96.22,95.81,95.87,789
20121001|2012-09-07 07:30,7,95.78,96.59,95,96.26,2598
20121001|2012-09-07 08:00,7,96.25,96.25,95.17,95.32,2246
20121001|2012-09-07 08:30,7,95.29,95.43,94.08,94.42,3523
20121001|2012-09-07 09:00,7,94.35,94.87,94.23,94.86,2102
20121001|2012-09-07 09:30,7,94.86,95.37,94.72,95.33,1674
20121001|2012-09-07 10:00,7,95.33,95.85,95.16,95.77,2342
20121001|2012-09-07 10:30,7,95.83,96.38,95.55,96.31,2550
20121001|2012-09-07 11:00,7,96.32,96.39,96.03,96.11,781
20121001|2012-09-07 11:30,7,96.13,96.69,96.05,96.53,747
20121001|2012-09-07 12:00,7,96.56,96.75,96.23,96.46,1434
20121001|2012-09-07 12:30,7,96.45,96.46,95.89,95.93,1332
20121001|2012-09-07 13:00,7,95.94,96.52,95.89,96.42,1971
20121001|2012-09-07 13:30,7,96.4,96.55,96.4,96.51,481
20121001|2012-09-07 14:00,7,96.52,96.52,96.27,96.33,404
20121001|2012-09-07 14:30,7,96.37,96.4,96.31,96.35,122
20121001|2012-09-07 15:00,7,96.37,96.38,96.29,96.36,166
20121001|2012-09-07 15:30,7,96.35,96.39,96.31,96.35,113
20121001|2012-09-07 16:00,7,96.36,96.38,96.27,96.27,18
20121001|2012-09-07 16:30,7,96.27,96.27,96.27,96.27,6
20121001|2012-09-09 17:00,9,96.3,96.3,96.27,96.3,3
20121001|2012-09-09 17:30,9,96.32,96.32,96.32,96.32,2
20121001|2012-09-09 18:00,9,96.27,96.31,96.27,96.31,3
20121001|2012-09-09 19:00,10,96.29,96.29,96.24,96.24,6
20121001|2012-09-09 19:30,10,96.24,96.24,96.1,96.1,15
20121001|2012-09-09 20:00,10,96.14,96.31,96.14,96.31,18
20121001|2012-09-09 20:30,10,96.33,96.4,96.31,96.34,35
20121001|2012-09-09 21:00,10,96.39,96.39,96.32,96.33,9
20121001|2012-09-09 21:30,10,96.37,96.37,96.34,96.34,8
20121001|2012-09-09 22:00,10,96.32,96.32,96.2,96.26,20
20121001|2012-09-09 22:30,10,96.25,96.26,96.25,96.26,2
20121001|2012-09-09 23:00,10,96.23,96.33,96.23,96.26,14
20121001|2012-09-09 23:30,10,96.33,96.38,96.33,96.34,8
20121001|2012-09-10 00:00,10,96.34,96.36,96.34,96.36,2
20121001|2012-09-10 00:30,10,96.36,96.36,96.18,96.24,18
20121001|2012-09-10 01:00,10,96.21,96.29,96.2,96.23,24
20121001|2012-09-10 01:30,10,96.19,96.33,96.08,96.3,38
20121001|2012-09-10 02:00,10,96.28,96.33,96.18,96.25,323
20121001|2012-09-10 02:30,10,96.29,96.3,96.11,96.14,138
20121001|2012-09-10 03:00,10,96.17,96.58,96.13,96.54,343
20121001|2012-09-10 03:30,10,96.54,96.6,96.45,96.6,98
20121001|2012-09-10 04:00,10,96.56,96.56,96.44,96.5,53
20121001|2012-09-10 04:30,10,96.52,96.6,96.41,96.45,111
20121001|2012-09-10 05:00,10,96.46,96.52,96.4,96.47,71
20121001|2012-09-10 05:30,10,96.43,96.47,96.25,96.38,206
20121001|2012-09-10 06:00,10,96.38,96.4,96.19,96.24,91
20121001|2012-09-10 06:30,10,96.27,96.31,96.13,96.29,224
20121001|2012-09-10 07:00,10,96.31,96.41,96.06,96.23,781
20121001|2012-09-10 07:30,10,96.25,96.61,96.25,96.3,675
20121001|2012-09-10 08:00,10,96.3,96.31,95.35,95.77,2695
20121001|2012-09-10 08:30,10,95.74,95.95,95.5,95.76,1489
20121001|2012-09-10 09:00,10,95.74,96.13,95.62,96.02,1658
20121001|2012-09-10 09:30,10,96.02,96.44,96.01,96.32,1538
20121001|2012-09-10 10:00,10,96.32,96.55,96.14,96.18,1148
20121001|2012-09-10 10:30,10,96.16,96.36,96.08,96.23,747
20121001|2012-09-10 11:00,10,96.25,96.33,95.89,95.98,871
20121001|2012-09-10 11:30,10,95.91,96.11,95.9,96.05,418
20121001|2012-09-10 12:00,10,96.06,96.22,96.03,96.1,319
20121001|2012-09-10 12:30,10,96.08,96.29,95.96,95.98,633
20121001|2012-09-10 13:00,10,95.97,96.6,95.97,96.53,2201
20121001|2012-09-10 13:30,10,96.52,96.63,96.44,96.46,550
20121001|2012-09-10 14:00,10,96.45,96.54,96.37,96.38,295
20121001|2012-09-10 14:30,10,96.38,96.39,96.26,96.28,152
20121001|2012-09-10 15:00,10,96.28,96.31,96.23,96.28,50
20121001|2012-09-10 15:30,10,96.27,96.29,96.21,96.29,11
20121001|2012-09-10 19:00,11,96.23,96.25,96.16,96.16,7
20121001|2012-09-10 19:30,11,96.28,96.28,96.28,96.28,2
20121001|2012-09-10 20:00,11,96.21,96.21,96.17,96.17,3
20121001|2012-09-10 20:30,11,96.22,96.25,96.22,96.25,5
20121001|2012-09-10 21:00,11,96.26,96.3,96.26,96.26,8
20121001|2012-09-10 21:30,11,96.34,96.46,96.34,96.4,4
20121001|2012-09-10 22:00,11,96.36,96.37,96.3,96.3,6
20121001|2012-09-10 22:30,11,96.28,96.34,96.28,96.34,6
20121001|2012-09-10 23:00,11,96.36,96.39,96.36,96.38,6
20121001|2012-09-10 23:30,11,96.37,96.38,96.23,96.23,6
20121001|2012-09-11 00:00,11,96.23,96.27,96.23,96.27,13
20121001|2012-09-11 00:30,11,96.2,96.22,96.2,96.22,4
20121001|2012-09-11 01:00,11,96.2,96.2,96.08,96.13,72
20121001|2012-09-11 01:30,11,96.18,96.51,96.17,96.48,50
20121001|2012-09-11 02:00,11,96.53,96.55,96.32,96.47,235
20121001|2012-09-11 02:30,11,96.52,96.52,96.24,96.42,230
20121001|2012-09-11 03:00,11,96.47,96.63,96.44,96.58,368
20121001|2012-09-11 03:30,11,96.6,96.74,96.55,96.57,238
20121001|2012-09-11 04:00,11,96.61,96.72,96.56,96.61,138
20121001|2012-09-11 04:30,11,96.62,96.62,96.5,96.6,73
20121001|2012-09-11 05:00,11,96.63,96.65,96.46,96.46,97
20121001|2012-09-11 05:30,11,96.46,96.6,96.43,96.57,56
20121001|2012-09-11 06:00,11,96.58,96.67,96.45,96.62,100
20121001|2012-09-11 06:30,11,96.64,96.72,96.47,96.52,213
20121001|2012-09-11 07:00,11,96.52,96.83,96.51,96.65,549
20121001|2012-09-11 07:30,11,96.63,96.87,96.51,96.82,1016
20121001|2012-09-11 08:00,11,96.82,97.24,96.8,97.02,2059
20121001|2012-09-11 08:30,11,96.99,97.14,96.91,97.04,1072
20121001|2012-09-11 09:00,11,97.04,97.2,96.97,97.03,730
20121001|2012-09-11 09:30,11,97.02,97.31,96.86,97.03,919
20121001|2012-09-11 10:00,11,97.03,97.14,96.62,97.14,1188
20121001|2012-09-11 10:30,11,97.14,97.19,96.83,96.89,1031
20121001|2012-09-11 11:00,11,96.91,97.05,96.81,96.98,658
20121001|2012-09-11 11:30,11,97.01,97.01,96.77,96.79,273
20121001|2012-09-11 12:00,11,96.81,96.98,96.71,96.9,480
20121001|2012-09-11 12:30,11,96.92,97.06,96.84,96.87,522
20121001|2012-09-11 13:00,11,96.85,97.28,96.79,97.04,1517
20121001|2012-09-11 13:30,11,97.05,97.08,96.83,96.95,504
20121001|2012-09-11 14:00,11,96.95,97.01,96.9,96.99,239
20121001|2012-09-11 14:30,11,96.97,97.08,96.9,97.02,174
20121001|2012-09-11 15:00,11,97.01,97.02,96.87,96.97,146
20121001|2012-09-11 15:30,11,96.85,96.9,96.77,96.87,92
20121001|2012-09-11 16:00,11,96.9,96.95,96.87,96.87,14
20121001|2012-09-11 19:00,12,96.91,97.04,96.9,97.04,17
20121001|2012-09-11 19:30,12,97.01,97.1,97.01,97.1,7
20121001|2012-09-11 20:00,12,97.09,97.16,97.06,97.06,17
20121001|2012-09-11 20:30,12,97.06,97.08,97,97.01,14
20121001|2012-09-11 21:00,12,96.98,97.13,96.98,97.1,16
20121001|2012-09-11 21:30,12,97.12,97.12,97.08,97.08,4
20121001|2012-09-11 22:00,12,97.06,97.08,97.05,97.05,5
20121001|2012-09-11 22:30,12,97.07,97.08,97.06,97.08,8
20121001|2012-09-11 23:00,12,97.12,97.12,97.07,97.12,16
20121001|2012-09-11 23:30,12,97.17,97.19,97.13,97.15,37
20121001|2012-09-12 00:00,12,97.15,97.24,97.15,97.24,9
20121001|2012-09-12 00:30,12,97.24,97.26,97.18,97.19,21
20121001|2012-09-12 01:00,12,97.17,97.25,97.16,97.21,27
20121001|2012-09-12 01:30,12,97.26,97.28,97.22,97.26,25
20121001|2012-09-12 02:00,12,97.21,97.43,97.21,97.29,180
20121001|2012-09-12 02:30,12,97.24,97.37,97.09,97.3,128
20121001|2012-09-12 03:00,12,97.31,97.82,96.68,97.68,1272
20121001|2012-09-12 03:30,12,97.68,97.77,97.54,97.54,451
20121001|2012-09-12 04:00,12,97.58,97.88,97.58,97.85,394
20121001|2012-09-12 04:30,12,97.85,98.03,97.8,98.02,364
20121001|2012-09-12 05:00,12,97.97,98.07,97.81,97.82,325
20121001|2012-09-12 05:30,12,97.84,97.87,97.64,97.68,129
20121001|2012-09-12 06:00,12,97.67,97.74,97.61,97.7,96
20121001|2012-09-12 06:30,12,97.67,97.69,97.4,97.47,365
20121001|2012-09-12 07:00,12,97.46,97.51,97.22,97.32,710
20121001|2012-09-12 07:30,12,97.3,97.36,97.06,97.31,823
20121001|2012-09-12 08:00,12,97.31,97.43,96.9,97.24,1581
20121001|2012-09-12 08:30,12,97.24,97.45,97.12,97.4,1272
20121001|2012-09-12 09:00,12,97.39,97.49,97.21,97.42,736
20121001|2012-09-12 09:30,12,97.32,97.32,96.66,97.07,2868
20121001|2012-09-12 10:00,12,97.08,97.35,96.99,97.25,704
20121001|2012-09-12 10:30,12,97.26,97.33,97.02,97.09,628
20121001|2012-09-12 11:00,12,97.08,97.26,97.02,97.08,850
20121001|2012-09-12 11:30,12,97.09,97.14,96.81,96.87,708
20121001|2012-09-12 12:00,12,96.94,97.03,96.8,97.02,250
20121001|2012-09-12 12:30,12,97.02,97.02,96.73,96.82,291
20121001|2012-09-12 13:00,12,96.8,97.17,96.78,97.01,1315
20121001|2012-09-12 13:30,12,97.03,97.04,96.88,96.91,440
20121001|2012-09-12 14:00,12,96.91,96.91,96.75,96.81,145
20121001|2012-09-12 14:30,12,96.82,96.9,96.81,96.87,110
20121001|2012-09-12 15:00,12,96.88,96.9,96.8,96.88,116
20121001|2012-09-12 15:30,12,96.85,96.93,96.83,96.89,49
20121001|2012-09-12 16:00,12,96.89,97.1,96.88,97.07,19
20121001|2012-09-12 16:30,12,97,97.03,96.94,96.94,4
20121001|2012-09-12 19:00,13,96.95,97,96.94,96.97,5
20121001|2012-09-12 19:30,13,97,97.02,96.99,97.02,10
20121001|2012-09-12 20:00,13,97,97.03,96.95,97,26
20121001|2012-09-12 20:30,13,97.03,97.14,97.02,97.08,12
20121001|2012-09-12 21:00,13,97.14,97.15,97.09,97.11,22
20121001|2012-09-12 21:30,13,97.08,97.08,97.04,97.08,9
20121001|2012-09-12 22:00,13,97.11,97.11,97.07,97.07,13
20121001|2012-09-12 22:30,13,97.11,97.11,97.09,97.09,2
20121001|2012-09-12 23:00,13,97.1,97.1,97.04,97.04,6
20121001|2012-09-12 23:30,13,97.09,97.11,97.06,97.06,5
20121001|2012-09-13 00:00,13,97.08,97.08,97.05,97.05,5
20121001|2012-09-13 00:30,13,97.05,97.05,96.98,97.05,10
20121001|2012-09-13 01:00,13,96.99,97.06,96.95,97.06,16
20121001|2012-09-13 01:30,13,96.97,97.01,96.88,96.9,67
20121001|2012-09-13 02:00,13,96.91,96.95,96.77,96.88,54
20121001|2012-09-13 02:30,13,96.92,97.03,96.81,96.89,185
20121001|2012-09-13 03:00,13,96.87,97.03,96.86,96.97,76
20121001|2012-09-13 03:30,13,96.99,97.14,96.98,97.08,66
20121001|2012-09-13 04:00,13,97.06,97.22,97.04,97.17,84
20121001|2012-09-13 04:30,13,97.16,97.27,97.13,97.13,90
20121001|2012-09-13 05:00,13,97.1,97.27,97.1,97.21,99
20121001|2012-09-13 05:30,13,97.19,97.21,97.13,97.17,26
20121001|2012-09-13 06:00,13,97.2,97.28,97.2,97.22,20
20121001|2012-09-13 06:30,13,97.23,97.31,97.18,97.28,103
20121001|2012-09-13 07:00,13,97.28,97.52,97.27,97.42,534
20121001|2012-09-13 07:30,13,97.4,97.6,97.25,97.59,755
20121001|2012-09-13 08:00,13,97.62,98.58,97.62,98.31,3733
20121001|2012-09-13 08:30,13,98.28,98.34,98.05,98.13,1374
20121001|2012-09-13 09:00,13,98.18,98.38,97.87,97.87,1348
20121001|2012-09-13 09:30,13,97.85,98.24,97.75,98.2,859
20121001|2012-09-13 10:00,13,98.22,98.32,97.84,97.87,739
20121001|2012-09-13 10:30,13,97.87,97.99,97.71,97.77,534
20121001|2012-09-13 11:00,13,97.73,97.75,97.12,97.56,1842
20121001|2012-09-13 11:30,13,97.52,98.39,96.5,97.32,4000
20121001|2012-09-13 12:00,13,97.46,98.3,97.44,98.11,2461
20121001|2012-09-13 12:30,13,98.14,98.28,97.73,97.73,754
20121001|2012-09-13 13:00,13,97.74,98.39,97.68,98.31,994
20121001|2012-09-13 13:30,13,98.31,98.31,97.9,98.02,376
20121001|2012-09-13 14:00,13,98.05,98.14,97.9,98.01,324
20121001|2012-09-13 14:30,13,98.03,98.16,98.03,98.1,91
20121001|2012-09-13 15:00,13,98.1,98.11,98.01,98.01,23
20121001|2012-09-13 15:30,13,98,98.05,97.99,98.04,24
20121001|2012-09-13 16:00,13,98.02,98.02,98.02,98.02,1
20121001|2012-09-13 16:30,13,98.07,98.07,98.03,98.03,3
20121001|2012-09-13 19:00,14,98.19,98.42,98.19,98.42,12
20121001|2012-09-13 19:30,14,98.4,98.94,98.4,98.94,171
20121001|2012-09-13 20:00,14,98.92,99.05,98.9,99.01,76
20121001|2012-09-13 20:30,14,99.03,99.12,98.79,98.79,36
20121001|2012-09-13 21:00,14,98.85,98.97,98.83,98.91,99
20121001|2012-09-13 21:30,14,98.9,98.99,98.9,98.94,11
20121001|2012-09-13 22:00,14,98.94,99,98.94,99,7
20121001|2012-09-13 22:30,14,99,99.37,99,99.14,131
20121001|2012-09-13 23:00,14,99.17,99.24,99.14,99.23,25
20121001|2012-09-13 23:30,14,99.22,99.4,99.22,99.38,94
20121001|2012-09-14 00:00,14,99.39,99.39,99.29,99.29,25
20121001|2012-09-14 00:30,14,99.28,99.45,99.28,99.45,45
20121001|2012-09-14 01:00,14,99.37,99.62,99.37,99.62,59
20121001|2012-09-14 01:30,14,99.66,99.74,99.56,99.68,123
20121001|2012-09-14 02:00,14,99.69,99.73,99.3,99.35,144
20121001|2012-09-14 02:30,14,99.4,99.63,99.35,99.51,185
20121001|2012-09-14 03:00,14,99.52,99.69,99.28,99.63,576
20121001|2012-09-14 03:30,14,99.67,99.8,99.61,99.73,248
20121001|2012-09-14 04:00,14,99.73,100.14,99.73,99.93,452
20121001|2012-09-14 04:30,14,100,100.43,100,100.13,598
20121001|2012-09-14 05:00,14,100.12,100.26,100,100.19,248
20121001|2012-09-14 05:30,14,100.18,100.22,99.89,99.95,266
20121001|2012-09-14 06:00,14,99.94,100.29,99.91,100.09,389
20121001|2012-09-14 06:30,14,100.12,100.12,99.66,99.77,337
20121001|2012-09-14 07:00,14,99.73,99.92,99.55,99.55,364
20121001|2012-09-14 07:30,14,99.62,99.79,99.24,99.47,1348
20121001|2012-09-14 08:00,14,99.48,99.53,99.13,99.32,1613
20121001|2012-09-14 08:30,14,99.31,99.78,99.3,99.62,1509
20121001|2012-09-14 09:00,14,99.67,99.91,99.64,99.67,1088
20121001|2012-09-14 09:30,14,99.68,99.69,99.36,99.51,1076
20121001|2012-09-14 10:00,14,99.51,99.64,99.37,99.44,804
20121001|2012-09-14 10:30,14,99.44,99.45,98.77,98.84,1297
20121001|2012-09-14 11:00,14,98.85,99.08,98.69,99.01,708
20121001|2012-09-14 11:30,14,99.03,99.19,98.77,98.77,828
20121001|2012-09-14 12:00,14,98.77,98.83,98.51,98.77,1139
20121001|2012-09-14 12:30,14,98.8,99.09,98.61,98.95,768
20121001|2012-09-14 13:00,14,98.99,99.17,98.88,98.95,1293
20121001|2012-09-14 13:30,14,98.96,99.05,98.86,99.04,333
20121001|2012-09-14 14:00,14,99.03,99.07,98.95,98.99,228
20121001|2012-09-14 14:30,14,98.95,99.02,98.88,99.02,257
20121001|2012-09-14 15:00,14,99.01,99.04,98.9,99.01,77
20121001|2012-09-14 15:30,14,98.98,99.02,98.98,99.02,2
20121001|2012-09-14 16:00,14,99.06,99.06,99.06,99.06,1
20121001|2012-09-14 16:30,14,98.99,99,98.93,98.97,12
20121001|2012-09-16 17:00,16,99.1,99.21,99.1,99.19,22
20121001|2012-09-16 18:00,16,99.06,99.06,98.98,99.03,7
20121001|2012-09-16 18:30,16,98.99,99.02,98.99,99,12
20121001|2012-09-16 19:00,17,99,99,98.95,99,5
20121001|2012-09-16 19:30,17,99,99,98.98,98.98,4
20121001|2012-09-16 20:00,17,98.95,99.08,98.95,99,17
20121001|2012-09-16 20:30,17,98.99,99.03,98.98,99.01,6
20121001|2012-09-16 21:00,17,99.09,99.19,99.02,99.13,45
20121001|2012-09-16 21:30,17,99.13,99.27,99.13,99.21,31
20121001|2012-09-16 22:00,17,99.14,99.17,99.05,99.1,15
20121001|2012-09-16 22:30,17,99.1,99.18,99.1,99.13,8
20121001|2012-09-16 23:00,17,99.14,99.14,99.14,99.14,1
20121001|2012-09-16 23:30,17,99.14,99.14,99.1,99.1,2
20121001|2012-09-17 00:00,17,99.15,99.2,99.15,99.2,2
20121001|2012-09-17 00:30,17,99.18,99.18,99.11,99.11,5
20121001|2012-09-17 01:00,17,99.08,99.15,99.04,99.09,34
20121001|2012-09-17 01:30,17,99.09,99.09,98.9,98.94,68
20121001|2012-09-17 02:00,17,98.99,99.05,98.65,98.83,405
20121001|2012-09-17 02:30,17,98.78,98.9,98.71,98.83,170
20121001|2012-09-17 03:00,17,98.86,98.97,98.84,98.96,86
20121001|2012-09-17 03:30,17,98.98,99.02,98.77,98.84,259
20121001|2012-09-17 04:00,17,98.79,98.85,98.64,98.72,91
20121001|2012-09-17 04:30,17,98.66,98.88,98.58,98.84,201
20121001|2012-09-17 05:00,17,98.83,98.98,98.77,98.91,87
20121001|2012-09-17 05:30,17,98.96,98.99,98.85,98.93,87
20121001|2012-09-17 06:00,17,98.94,98.97,98.7,98.7,113
20121001|2012-09-17 06:30,17,98.7,98.92,98.66,98.76,171
20121001|2012-09-17 07:00,17,98.78,98.79,98.62,98.75,248
20121001|2012-09-17 07:30,17,98.68,99.15,98.64,99.04,550
20121001|2012-09-17 08:00,17,99.04,99.29,98.98,99.13,773
20121001|2012-09-17 08:30,17,99.12,99.42,99.1,99.32,956
20121001|2012-09-17 09:00,17,99.32,99.49,99.1,99.45,1495
20121001|2012-09-17 09:30,17,99.44,99.46,99.17,99.42,467
20121001|2012-09-17 10:00,17,99.39,99.4,99.21,99.29,143
20121001|2012-09-17 10:30,17,99.31,99.34,99.15,99.26,317
20121001|2012-09-17 11:00,17,99.27,99.31,99.03,99.11,428
20121001|2012-09-17 11:30,17,99.11,99.12,98.86,99.02,355
20121001|2012-09-17 12:00,17,99.01,99.01,98.68,98.74,637
20121001|2012-09-17 12:30,17,98.77,98.78,94.87,97.02,4785
20121001|2012-09-17 13:00,17,96.89,97.3,94.67,96.52,6615
20121001|2012-09-17 13:30,17,96.49,96.57,95.62,96.4,1660
20121001|2012-09-17 14:00,17,96.41,96.44,95.81,96,454
20121001|2012-09-17 14:30,17,95.99,96.14,95.96,96.07,419
20121001|2012-09-17 15:00,17,96.07,96.16,96.02,96.16,289
20121001|2012-09-17 15:30,17,96.19,96.58,96.19,96.35,276
20121001|2012-09-17 16:00,17,96.46,97.03,96.46,97.03,24
20121001|2012-09-17 16:30,17,96.93,97.07,96.8,96.8,90
20121001|2012-09-17 19:00,18,96.97,97.12,96.92,96.98,16
20121001|2012-09-17 19:30,18,96.94,97.05,96.92,96.94,39
20121001|2012-09-17 20:00,18,96.96,97.17,96.92,97.12,31
20121001|2012-09-17 20:30,18,97.11,97.11,97.04,97.04,14
20121001|2012-09-17 21:00,18,96.98,97.02,96.97,97.02,8
20121001|2012-09-17 21:30,18,97.05,97.05,97.05,97.05,2
20121001|2012-09-17 22:00,18,97.03,97.1,97.03,97.1,6
20121001|2012-09-17 22:30,18,97.11,97.22,97.08,97.08,13
20121001|2012-09-17 23:00,18,97.05,97.05,96.86,96.93,17
20121001|2012-09-17 23:30,18,96.91,96.92,96.64,96.71,15
20121001|2012-09-18 00:00,18,96.67,96.67,96.39,96.46,43
20121001|2012-09-18 00:30,18,96.55,96.55,96.24,96.25,94
20121001|2012-09-18 01:00,18,96.29,96.33,95.99,96.11,150
20121001|2012-09-18 01:30,18,96.16,96.37,96.08,96.25,211
20121001|2012-09-18 02:00,18,96.19,96.35,96.1,96.11,128
20121001|2012-09-18 02:30,18,96.09,96.26,96.03,96.17,273
20121001|2012-09-18 03:00,18,96.2,96.34,96.2,96.31,115
20121001|2012-09-18 03:30,18,96.26,96.62,96.25,96.38,70
20121001|2012-09-18 04:00,18,96.4,96.43,96.13,96.19,162
20121001|2012-09-18 04:30,18,96.14,96.23,95.96,96.23,141
20121001|2012-09-18 05:00,18,96.25,96.36,96.2,96.2,111
20121001|2012-09-18 05:30,18,96.2,96.25,96.09,96.25,77
20121001|2012-09-18 06:00,18,96.22,96.28,96.09,96.28,104
20121001|2012-09-18 06:30,18,96.22,96.22,95.76,95.94,208
20121001|2012-09-18 07:00,18,95.95,95.98,95.4,95.81,522
20121001|2012-09-18 07:30,18,95.8,96.3,95.8,95.98,382
20121001|2012-09-18 08:00,18,96.05,96.2,95.8,96.16,495
20121001|2012-09-18 08:30,18,96.17,96.19,95.69,96.08,613
20121001|2012-09-18 09:00,18,96.1,96.46,96.02,96.37,882
20121001|2012-09-18 09:30,18,96.34,96.52,96.22,96.38,766
20121001|2012-09-18 10:00,18,96.39,96.63,96.28,96.29,389
20121001|2012-09-18 10:30,18,96.31,96.38,95.72,95.86,680
20121001|2012-09-18 11:00,18,95.86,96.07,95.68,96.01,378
20121001|2012-09-18 11:30,18,95.93,96.45,95.93,96.36,603
20121001|2012-09-18 12:00,18,96.33,96.34,95.73,95.83,624
20121001|2012-09-18 12:30,18,95.78,95.81,95.17,95.27,778
20121001|2012-09-18 13:00,18,95.25,95.81,95.17,95.26,1144
20121001|2012-09-18 13:30,18,95.25,95.43,95.12,95.14,104
20121001|2012-09-18 14:00,18,95.16,95.5,95.16,95.31,58
20121001|2012-09-18 14:30,18,95.4,95.58,95.4,95.56,97
20121001|2012-09-18 15:00,18,95.5,95.53,95.44,95.46,22
20121001|2012-09-18 15:30,18,95.48,95.48,95.38,95.48,11
20121001|2012-09-18 16:00,18,95.45,95.59,95.44,95.48,20
20121001|2012-09-18 19:00,19,95.55,95.55,95.36,95.37,6
20121001|2012-09-18 20:00,19,95.52,95.52,95.36,95.43,11
20121001|2012-09-18 20:30,19,95.53,95.56,95.5,95.5,4
20121001|2012-09-18 21:00,19,95.5,95.58,95.48,95.55,12
20121001|2012-09-18 22:00,19,95.56,95.8,95.56,95.8,7
20121001|2012-09-18 22:30,19,95.71,95.92,95.71,95.8,82
20121001|2012-09-18 23:00,19,95.85,95.99,95.85,95.99,5
20121001|2012-09-18 23:30,19,95.89,95.92,95.89,95.92,2
20121001|2012-09-19 00:00,19,95.92,95.93,95.87,95.92,7
20121001|2012-09-19 00:30,19,96,96.03,96,96.03,2
20121001|2012-09-19 01:00,19,95.89,95.91,95.88,95.91,5
20121001|2012-09-19 01:30,19,95.93,95.95,95.88,95.89,11
20121001|2012-09-19 02:00,19,96.03,96.04,95.78,95.78,7
20121001|2012-09-19 02:30,19,95.98,96.15,95.96,95.96,46
20121001|2012-09-19 03:00,19,95.97,96.06,95.87,95.87,47
20121001|2012-09-19 03:30,19,95.92,95.95,95.59,95.59,28
20121001|2012-09-19 04:00,19,95.62,95.62,95.49,95.57,34
20121001|2012-09-19 04:30,19,95.54,95.54,94.94,95.03,285
20121001|2012-09-19 05:00,19,95.03,95.14,94.96,95.01,75
20121001|2012-09-19 05:30,19,94.99,94.99,94.83,94.88,37
20121001|2012-09-19 06:00,19,94.85,94.85,94.34,94.59,476
20121001|2012-09-19 06:30,19,94.59,94.69,94.55,94.63,99
20121001|2012-09-19 07:00,19,94.61,94.98,94.47,94.87,127
20121001|2012-09-19 07:30,19,94.87,94.97,94.7,94.7,141
20121001|2012-09-19 08:00,19,94.73,94.73,93.24,93.9,1776
20121001|2012-09-19 08:30,19,93.88,93.88,92.61,92.71,507
20121001|2012-09-19 09:00,19,92.74,93.1,92.46,92.66,308
20121001|2012-09-19 09:30,19,92.53,93.09,92.26,92.43,569
20121001|2012-09-19 10:00,19,92.35,92.6,91.95,92.33,392
20121001|2012-09-19 10:30,19,92.34,92.56,92.18,92.5,107
20121001|2012-09-19 11:00,19,92.52,92.9,92.33,92.42,166
20121001|2012-09-19 11:30,19,92.39,92.39,91.98,92.16,154
20121001|2012-09-19 12:00,19,92.13,92.13,91.26,91.55,446
20121001|2012-09-19 12:30,19,91.62,91.76,91.35,91.72,101
20121001|2012-09-19 13:00,19,91.74,92.06,91.29,91.94,129
20121101|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20121101|2008-05-06 15:00,6,111.77,111.77,111.77,111.77,0
20121101|2008-05-07 15:00,7,114.09,114.09,114.09,114.09,0
20121101|2008-05-08 15:00,8,115.64,115.64,115.64,115.64,0
20121101|2008-05-09 15:00,9,118.88,118.88,118.88,118.88,0
20121101|2008-05-12 15:30,12,117.74,117.74,117.74,117.74,0
20121101|2008-05-13 15:00,13,118.46,118.46,118.46,118.46,0
20121101|2008-05-14 15:00,14,119.07,119.07,119.07,119.07,0
20121101|2008-05-15 15:00,15,119.41,119.41,119.41,119.41,0
20121101|2008-05-16 15:00,16,124.26,124.26,124.26,124.26,0
20121101|2008-05-20 15:30,20,132.99,132.99,132.99,132.99,0
20121101|2008-05-21 15:30,21,136.67,136.67,136.67,136.67,0
20121101|2008-05-22 15:30,22,131.56,131.56,131.56,131.56,0
20121101|2008-05-23 15:00,23,130.14,130.14,130.14,130.14,0
20121101|2008-05-26 12:30,26,130.81,130.81,130.81,130.81,0
20121101|2008-05-27 15:00,27,128.17,128.17,128.17,128.17,0
20121101|2008-05-28 15:00,28,127.65,127.65,127.65,127.65,0
20121101|2008-05-29 15:00,29,125.17,125.17,125.17,125.17,0
20121101|2008-05-30 15:00,30,124.41,124.41,124.41,124.41,0
20121101|2008-06-03 15:30,3,123.97,123.97,123.97,123.97,0
20121101|2008-06-04 15:00,4,122.19,122.19,122.19,122.19,0
20121101|2008-06-05 15:30,5,125.68,125.68,125.68,125.68,0
20121101|2008-06-06 15:00,6,131.19,131.19,131.19,131.19,0
20121101|2008-06-09 15:30,9,128.65,128.65,128.65,128.65,0
20121101|2008-06-10 15:00,10,129.21,129.21,129.21,129.21,0
20121101|2008-06-11 15:00,11,134.54,134.54,134.54,134.54,0
20121101|2008-06-12 15:00,12,135.47,135.47,135.47,135.47,0
20121101|2008-06-13 15:00,13,134.52,134.52,134.52,134.52,0
20121101|2008-06-16 15:30,16,135.43,135.43,135.43,135.43,0
20121101|2008-06-17 15:00,17,134.12,134.12,134.12,134.12,0
20121101|2008-06-18 15:30,18,135.3,135.3,135.3,135.3,0
20121101|2008-06-19 15:00,19,131.54,131.54,131.54,131.54,0
20121101|2008-06-20 15:00,20,132.83,132.83,132.83,132.83,0
20121101|2008-06-23 15:30,23,133.82,133.82,133.82,133.82,0
20121101|2008-06-24 15:00,24,134.51,134.51,134.51,134.51,0
20121101|2008-06-25 15:00,25,132.77,132.77,132.77,132.77,0
20121101|2008-06-26 15:00,26,136,136,136,136,0
20121101|2008-06-27 15:00,27,135.8,135.8,135.8,135.8,0
20121101|2008-06-30 15:00,30,135.99,135.99,135.99,135.99,0
20121101|2008-07-01 15:00,1,137.07,137.07,137.07,137.07,0
20121101|2008-07-02 15:00,2,139.94,139.94,139.94,139.94,0
20121101|2008-07-03 15:00,3,141.66,141.66,141.66,141.66,0
20121101|2008-07-04 12:00,4,140.59,140.59,140.59,140.59,0
20121101|2008-07-08 15:00,8,136.46,136.46,136.46,136.46,0
20121101|2008-07-09 15:00,9,136.2,136.2,136.2,136.2,0
20121101|2008-07-10 15:30,10,139.11,139.11,139.11,139.11,0
20121101|2008-07-11 15:00,11,140.42,140.42,140.42,140.42,0
20121101|2008-07-14 15:00,14,141.62,141.62,141.62,141.62,0
20121101|2008-07-15 15:00,15,136.98,136.98,136.98,136.98,0
20121101|2008-07-16 15:00,16,133.85,133.85,133.85,133.85,0
20121101|2008-07-17 15:00,17,129.03,129.03,129.03,129.03,0
20121101|2008-07-18 15:00,18,128.73,128.73,128.73,128.73,0
20121101|2008-07-21 15:00,21,131.07,131.07,131.07,131.07,0
20121101|2008-07-22 15:00,22,129.07,129.07,129.07,129.07,0
20121101|2008-07-23 15:30,23,125.87,125.87,125.87,125.87,0
20121101|2008-07-24 15:00,24,122.79,122.79,122.79,122.79,0
20121101|2008-07-25 15:00,25,120.39,120.39,120.39,120.39,0
20121101|2008-07-28 15:00,28,121.24,121.24,121.24,121.24,0
20121101|2008-07-29 15:00,29,119.09,119.09,119.09,119.09,0
20121101|2008-07-30 15:00,30,121.8,121.8,121.8,121.8,0
20121101|2008-07-31 15:30,31,119.2,119.2,119.2,119.2,0
20121101|2008-08-01 15:00,1,121.8,121.8,121.8,121.8,0
20121101|2008-08-04 15:00,4,118.64,118.64,118.64,118.64,0
20121101|2008-08-05 15:00,5,115.22,115.22,115.22,115.22,0
20121101|2008-08-06 15:00,6,114.36,114.36,114.36,114.36,0
20121101|2008-08-07 15:00,7,114.43,114.43,114.43,114.43,0
20121101|2008-08-08 15:00,8,111.81,111.81,111.81,111.81,0
20121101|2008-08-11 15:00,11,111.81,111.81,111.81,111.81,0
20121101|2008-08-12 15:00,12,110.04,110.04,110.04,110.04,0
20121101|2008-08-13 15:00,13,111.87,111.87,111.87,111.87,0
20121101|2008-08-14 15:00,14,111.76,111.76,111.76,111.76,0
20121101|2008-08-15 15:00,15,112.87,112.87,112.87,112.87,0
20121101|2008-08-18 15:00,18,111.28,111.28,111.28,111.28,0
20121101|2008-08-19 15:00,19,112.39,112.39,112.39,112.39,0
20121101|2008-08-20 15:00,20,114.66,114.66,114.66,114.66,0
20121101|2008-08-21 15:00,21,121.59,121.59,121.59,121.59,0
20121101|2008-08-22 15:00,22,115.67,115.67,115.67,115.67,0
20121101|2008-08-25 15:00,25,116.7,116.7,116.7,116.7,0
20121101|2008-08-26 15:00,26,117.27,117.27,117.27,117.27,0
20121101|2008-08-27 15:00,27,118.7,118.7,118.7,118.7,0
20121101|2008-08-28 15:00,28,117.41,117.41,117.41,117.41,0
20121101|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20121101|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20121101|2008-09-02 15:00,2,115.58,115.58,115.58,115.58,0
20121101|2008-09-03 15:00,3,114.9,114.9,114.9,114.9,0
20121101|2008-09-04 15:00,4,112.65,112.65,112.65,112.65,0
20121101|2008-09-05 15:00,5,109.66,109.66,109.66,109.66,0
20121101|2008-09-08 15:30,8,109.23,109.23,109.23,109.23,0
20121101|2008-09-09 15:00,9,106.57,106.57,106.57,106.57,0
20121101|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20121101|2008-09-11 15:00,11,104.65,104.65,104.65,104.65,0
20121101|2008-09-12 15:00,12,105.74,105.74,105.74,105.74,0
20121101|2008-09-15 15:00,15,100.71,100.71,100.71,100.71,0
20121101|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20121101|2008-09-17 15:00,17,97.97,97.97,97.97,97.97,0
20121101|2008-09-18 15:00,18,99.42,99.42,99.42,99.42,0
20121101|2008-09-19 15:00,19,104.68,104.68,104.68,104.68,0
20121101|2008-09-22 15:00,22,110.24,110.24,110.24,110.24,0
20121101|2008-09-23 15:00,23,106.93,106.93,106.93,106.93,0
20121101|2008-09-24 15:00,24,107.08,107.08,107.08,107.08,0
20121101|2008-09-25 15:00,25,109.65,109.65,109.65,109.65,0
20121101|2008-09-26 15:00,26,109.6,109.6,109.6,109.6,0
20121101|2008-09-29 15:00,29,102.02,102.02,102.02,102.02,0
20121101|2008-09-30 15:00,30,105.87,105.87,105.87,105.87,0
20121101|2008-10-01 15:00,1,103.21,103.21,103.21,103.21,0
20121101|2008-10-02 15:00,2,99.06,99.06,99.06,99.06,0
20121101|2008-10-03 15:00,3,98.02,98.02,98.02,98.02,0
20121101|2008-10-06 15:00,6,92.9,92.9,92.9,92.9,0
20121101|2008-10-07 15:00,7,94.85,94.85,94.85,94.85,0
20121101|2008-10-09 15:00,9,94,94,94,94,0
20121101|2008-10-10 15:00,10,87.87,87.87,87.87,87.87,0
20121101|2008-10-13 15:00,13,90.08,90.08,90.08,90.08,0
20121101|2008-10-14 15:30,14,87.94,87.94,87.94,87.94,0
20121101|2008-10-15 15:00,15,85.19,85.19,85.19,85.19,0
20121101|2008-10-16 15:00,16,83.19,83.19,83.19,83.19,0
20121101|2008-10-17 15:00,17,84.71,84.71,84.71,84.71,0
20121101|2008-10-20 15:00,20,87.02,87.02,87.02,87.02,0
20121101|2008-10-21 15:00,21,87.33,87.33,87.33,87.33,0
20121101|2008-10-22 15:00,22,83.26,83.26,83.26,83.26,0
20121101|2008-10-23 15:00,23,84.08,84.08,84.08,84.08,0
20121101|2008-10-24 15:00,24,81.88,81.88,81.88,81.88,0
20121101|2008-10-27 15:00,27,80.94,80.94,80.94,80.94,0
20121101|2008-10-28 15:00,28,79.21,79.21,79.21,79.21,0
20121101|2008-10-29 15:00,29,83.71,83.71,83.71,83.71,0
20121101|2008-10-30 15:00,30,84.5,84.5,84.5,84.5,0
20121101|2008-10-31 15:00,31,87.41,87.41,87.41,87.41,0
20121101|2011-06-15 13:00,15,98.56,98.56,98.56,98.56,15
20121101|2011-06-17 11:30,17,96.7,96.7,96.7,96.7,1
20121101|2011-08-04 09:30,4,95.62,95.62,95.62,95.62,10
20121101|2011-08-04 10:30,4,95.16,95.16,95.16,95.16,15
20121101|2011-08-04 11:00,4,94.35,94.35,94.12,94.12,19
20121101|2011-08-04 11:30,4,93.4,93.4,93.4,93.4,12
20121101|2011-08-04 12:00,4,93.06,93.06,93.06,93.06,5
20121101|2011-08-04 12:30,4,93.06,93.06,93.06,93.06,7
20121101|2011-08-04 13:00,4,92.5,92.5,92.5,92.5,1
20121101|2011-08-05 09:30,5,92.06,92.06,92.06,92.06,11
20121101|2011-08-05 10:00,5,91.4,91.4,91.4,91.4,12
20121101|2011-08-05 10:30,5,91.45,91.45,91.45,91.45,9
20121101|2011-08-05 11:00,5,90.6,90.6,90.6,90.6,6
20121101|2012-01-20 08:00,20,100.36,100.36,100.36,100.36,1
20121101|2012-01-20 08:30,20,99.95,99.95,99.9,99.9,5
20121101|2012-01-20 09:30,20,99.59,99.59,99.59,99.59,1
20121101|2012-01-20 10:00,20,99.4,99.4,99.4,99.4,1
20121101|2012-01-20 10:30,20,99.35,99.37,99.35,99.37,7
20121101|2012-01-20 11:00,20,99.58,99.58,99.58,99.58,1
20121101|2012-01-20 12:30,20,99.98,99.98,99.98,99.98,1
20121101|2012-01-20 13:00,20,99.86,99.86,99.86,99.86,1
20121101|2012-01-20 14:00,20,99.64,99.64,99.64,99.64,1
20121101|2012-01-22 21:30,23,99.27,99.27,99.27,99.27,2
20121101|2012-01-22 22:00,23,99.34,99.34,99.34,99.34,2
20121101|2012-01-23 06:00,23,100.36,100.36,100.36,100.36,1
20121101|2012-01-23 07:00,23,100.52,100.54,100.52,100.54,3
20121101|2012-01-23 08:00,23,100.31,100.31,100.04,100.04,5
20121101|2012-01-23 12:30,23,100.83,100.83,100.83,100.83,1
20121101|2012-01-24 01:30,24,100.78,100.78,100.78,100.78,1
20121101|2012-01-24 08:30,24,99.56,99.56,99.56,99.56,1
20121101|2012-01-24 09:00,24,100.03,100.04,100.03,100.04,6
20121101|2012-01-24 11:00,24,100.57,100.57,100.57,100.57,1
20121101|2012-01-25 06:30,25,99.51,99.51,99.51,99.51,2
20121101|2012-01-25 07:00,25,99.9,99.9,99.9,99.9,2
20121101|2012-01-25 07:30,25,99.82,99.82,99.82,99.82,5
20121101|2012-01-25 08:30,25,99.68,99.68,99.68,99.68,1
20121101|2012-01-25 09:30,25,99.19,99.19,99.19,99.19,1
20121101|2012-01-25 10:00,25,100.21,100.77,100.21,100.68,8
20121101|2012-01-25 10:30,25,100.44,100.44,100.26,100.26,2
20121101|2012-01-25 11:00,25,100.25,100.34,100.25,100.34,10
20121101|2012-01-25 12:00,25,101.15,101.35,101.13,101.17,13
20121101|2012-01-26 04:00,26,101.26,101.38,101.23,101.38,3
20121101|2012-01-26 04:30,26,101.48,101.48,101.48,101.48,1
20121101|2012-01-26 08:00,26,102.18,102.18,102.18,102.18,2
20121101|2012-01-26 08:30,26,102.12,102.26,102.12,102.26,4
20121101|2012-01-26 09:00,26,101.94,101.94,101.54,101.54,3
20121101|2012-01-26 10:00,26,101.47,101.49,101.47,101.49,2
20121101|2012-01-26 11:00,26,101.45,101.45,101.45,101.45,1
20121101|2012-01-26 13:00,26,100.94,100.94,100.94,100.94,1
20121101|2012-01-27 08:00,27,100.82,100.82,100.82,100.82,1
20121101|2012-01-27 11:00,27,100.91,100.91,100.91,100.91,1
20121101|2012-01-27 13:00,27,100.9,100.96,100.9,100.96,2
20121101|2012-01-30 04:00,30,100.55,100.55,100.55,100.55,1
20121101|2012-01-30 04:30,30,100.55,100.55,100.55,100.55,1
20121101|2012-01-30 06:00,30,100.6,100.6,100.51,100.51,2
20121101|2012-01-30 08:30,30,100.28,100.35,100.28,100.35,23
20121101|2012-01-30 09:30,30,100.95,100.95,100.91,100.91,21
20121101|2012-01-30 10:00,30,100.75,100.75,100.75,100.75,1
20121101|2012-01-30 12:00,30,100.24,100.24,100.24,100.24,1
20121101|2012-01-30 12:30,30,100.19,100.19,100.19,100.19,7
20121101|2012-01-30 13:30,30,100.4,100.4,100.37,100.37,16
20121101|2012-01-31 04:30,31,101.67,101.67,101.67,101.67,1
20121101|2012-01-31 05:00,31,102.1,102.1,102.1,102.1,1
20121101|2012-01-31 06:00,31,101.78,101.78,101.78,101.78,2
20121101|2012-01-31 07:00,31,101.36,101.36,101.36,101.36,2
20121101|2012-01-31 07:30,31,101.23,101.23,101.23,101.23,1
20121101|2012-01-31 08:00,31,101.67,102.16,101.67,102.15,22
20121101|2012-01-31 09:00,31,101.93,101.93,101.87,101.87,4
20121101|2012-01-31 12:30,31,99.74,99.93,99.74,99.93,11
20121101|2012-01-31 13:00,31,99.89,99.97,99.89,99.97,3
20121101|2012-01-31 19:30,1,100.45,100.45,100.45,100.45,1
20121101|2012-02-01 07:00,1,100.78,100.78,100.78,100.78,1
20121101|2012-02-01 08:00,1,101.03,101.03,100.96,100.96,2
20121101|2012-02-01 08:30,1,101.16,101.16,100.71,100.71,3
20121101|2012-02-01 09:00,1,100.97,100.98,100.97,100.98,4
20121101|2012-02-01 09:30,1,100.39,100.41,100.39,100.4,5
20121101|2012-02-01 10:30,1,100.61,100.61,100.52,100.52,5
20121101|2012-02-01 12:00,1,100.24,100.24,100.24,100.24,3
20121101|2012-02-01 12:30,1,99.86,99.86,99.86,99.86,1
20121101|2012-02-01 14:00,1,99.72,99.76,99.72,99.76,3
20121101|2012-02-02 00:00,2,99.73,99.73,99.73,99.73,1
20121101|2012-02-02 03:00,2,99.66,99.66,99.66,99.66,1
20121101|2012-02-02 04:00,2,98.89,98.89,98.89,98.89,2
20121101|2012-02-02 04:30,2,99.19,99.19,99.19,99.19,1
20121101|2012-02-02 07:00,2,99.01,99.01,99.01,99.01,1
20121101|2012-02-02 07:30,2,99.3,99.3,99.3,99.3,1
20121101|2012-02-02 08:00,2,98.98,99.09,98.8,99.09,12
20121101|2012-02-02 08:30,2,99.12,99.12,98.85,99.05,17
20121101|2012-02-02 09:00,2,99.12,99.14,98.95,98.96,19
20121101|2012-02-02 09:30,2,98.96,98.97,98.96,98.97,7
20121101|2012-02-02 10:00,2,98.54,98.54,98.54,98.54,1
20121101|2012-02-02 10:30,2,98.36,98.36,98.36,98.36,1
20121101|2012-02-02 11:00,2,98.09,98.09,98.07,98.07,2
20121101|2012-02-02 12:30,2,98.45,98.45,98.45,98.45,4
20121101|2012-02-02 13:00,2,98.45,98.65,98.45,98.65,9
20121101|2012-02-02 13:30,2,98.75,98.75,98.75,98.75,50
20121101|2012-02-02 15:00,2,99.01,99.01,99.01,99.01,1
20121101|2012-02-02 15:30,2,99.01,99.01,99.01,99.01,1
20121101|2012-02-03 03:00,3,99.08,99.08,99.08,99.08,1
20121101|2012-02-03 07:30,3,99.93,99.93,99.72,99.72,14
20121101|2012-02-03 08:00,3,100.02,100.02,99.66,99.9,30
20121101|2012-02-03 08:30,3,100.09,100.09,100.09,100.09,1
20121101|2012-02-03 09:00,3,99.96,99.99,99.96,99.99,4
20121101|2012-02-03 09:30,3,100.05,100.05,99.96,99.96,2
20121101|2012-02-03 10:00,3,99.87,99.87,99.86,99.86,2
20121101|2012-02-03 13:00,3,100.09,100.47,100.09,100.47,5
20121101|2012-02-03 14:30,3,100.36,100.36,100.36,100.36,1
20121101|2012-02-06 05:30,6,99.73,99.73,99.73,99.73,2
20121101|2012-02-06 07:30,6,99.68,99.68,99.68,99.68,1
20121101|2012-02-06 08:00,6,99.62,99.95,99.62,99.95,5
20121101|2012-02-06 09:00,6,100.58,100.58,100.58,100.58,2
20121101|2012-02-06 09:30,6,100.14,100.32,100.14,100.32,4
20121101|2012-02-06 10:00,6,100.39,100.39,100.37,100.37,5
20121101|2012-02-06 10:30,6,100.31,100.31,100.03,100.03,11
20121101|2012-02-06 12:00,6,100.13,100.13,100.13,100.13,1
20121101|2012-02-06 14:30,6,100.63,100.63,100.63,100.63,4
20121101|2012-02-07 06:00,7,99.97,99.97,99.96,99.96,2
20121101|2012-02-07 09:00,7,100.27,100.3,100.26,100.3,11
20121101|2012-02-07 09:30,7,100.87,100.96,100.87,100.96,2
20121101|2012-02-07 10:00,7,101.86,101.86,101.7,101.73,12
20121101|2012-02-07 11:00,7,101.71,101.84,101.71,101.84,2
20121101|2012-02-07 11:30,7,101.59,101.59,101.55,101.55,10
20121101|2012-02-07 12:00,7,101.68,101.7,101.41,101.41,21
20121101|2012-02-07 12:30,7,101.51,101.51,101.51,101.51,7
20121101|2012-02-07 13:00,7,101.8,101.8,101.36,101.36,26
20121101|2012-02-07 13:30,7,101.5,101.5,101.5,101.5,1
20121101|2012-02-08 02:00,8,102.37,102.37,102.37,102.37,1
20121101|2012-02-08 04:00,8,102.46,102.46,102.46,102.46,1
20121101|2012-02-08 04:30,8,102.45,102.45,102.45,102.45,1
20121101|2012-02-08 05:00,8,102.39,102.39,102.39,102.39,3
20121101|2012-02-08 07:30,8,102.38,102.38,102.38,102.38,1
20121101|2012-02-08 08:00,8,102.64,102.64,102.43,102.43,4
20121101|2012-02-08 08:30,8,102.52,102.53,102.52,102.53,6
20121101|2012-02-08 11:00,8,101.7,101.82,101.68,101.82,6
20121101|2012-02-08 12:00,8,101.95,101.95,101.95,101.95,1
20121101|2012-02-08 12:30,8,101.6,101.6,101.6,101.6,1
20121101|2012-02-08 13:00,8,102,102,102,102,1
20121101|2012-02-08 15:00,8,102.5,102.5,102.5,102.5,1
20121101|2012-02-08 15:30,8,102.5,102.51,102.5,102.51,2
20121101|2012-02-09 07:30,9,102.87,103.07,102.87,103.07,6
20121101|2012-02-09 08:00,9,103.18,103.18,103.1,103.18,53
20121101|2012-02-09 08:30,9,103.16,103.16,103.16,103.16,3
20121101|2012-02-09 09:00,9,103.11,103.11,103.11,103.11,6
20121101|2012-02-09 09:30,9,102.83,103.04,102.68,103.04,31
20121101|2012-02-09 10:30,9,103.18,103.18,103.18,103.18,5
20121101|2012-02-09 11:00,9,103.16,103.16,102.98,102.98,4
20121101|2012-02-09 12:00,9,103.04,103.04,103.04,103.04,3
20121101|2012-02-09 13:30,9,103.18,103.18,103.11,103.11,3
20121101|2012-02-10 05:30,10,101.92,101.92,101.92,101.92,4
20121101|2012-02-10 06:00,10,101.76,101.76,101.74,101.74,10
20121101|2012-02-10 08:00,10,100.94,101.2,100.94,101.2,3
20121101|2012-02-10 08:30,10,101.15,101.15,101.15,101.15,1
20121101|2012-02-10 13:00,10,101.95,101.95,101.95,101.95,4
20121101|2012-02-13 08:00,13,103.46,103.47,103.38,103.38,9
20121101|2012-02-13 08:30,13,103.27,103.27,103.17,103.17,2
20121101|2012-02-13 09:00,13,102.87,102.87,102.8,102.8,2
20121101|2012-02-13 12:00,13,103.26,103.35,103.26,103.35,2
20121101|2012-02-13 12:30,13,103.31,103.31,103.31,103.31,1
20121101|2012-02-13 13:00,13,103.42,103.99,103.41,103.86,21
20121101|2012-02-13 13:30,13,103.88,103.88,103.88,103.88,3
20121101|2012-02-14 02:30,14,103.53,103.53,103.53,103.53,3
20121101|2012-02-14 04:00,14,103.77,103.77,103.77,103.77,5
20121101|2012-02-14 06:30,14,103.64,103.64,103.63,103.63,8
20121101|2012-02-14 07:30,14,103.91,103.91,103.91,103.91,1
20121101|2012-02-14 08:30,14,103.92,103.92,103.91,103.91,2
20121101|2012-02-14 09:30,14,103.94,103.96,103.89,103.96,5
20121101|2012-02-14 10:00,14,103.95,103.95,103.95,103.95,1
20121101|2012-02-14 11:30,14,103.7,103.7,103.7,103.7,1
20121101|2012-02-14 12:00,14,103.51,103.51,103.51,103.51,1
20121101|2012-02-14 14:00,14,103.72,103.72,103.72,103.72,1
20121101|2012-02-15 07:30,15,104.35,104.35,104.35,104.35,1
20121101|2012-02-15 08:00,15,104.33,104.33,104.33,104.33,1
20121101|2012-02-15 08:30,15,103.91,103.91,103.91,103.91,1
20121101|2012-02-15 09:00,15,104.01,104.01,104.01,104.01,1
20121101|2012-02-15 10:00,15,104.28,104.28,104.28,104.28,8
20121101|2012-02-15 11:00,15,104.1,104.1,104.1,104.1,1
20121101|2012-02-15 13:00,15,104.19,104.19,103.88,104.07,13
20121101|2012-02-15 14:00,15,104.05,104.05,104.05,104.05,1
20121101|2012-02-16 00:30,16,103.93,103.93,103.93,103.93,1
20121101|2012-02-16 08:30,16,103.98,103.98,103.98,103.98,1
20121101|2012-02-16 09:00,16,104.18,104.18,104.13,104.13,5
20121101|2012-02-16 10:00,16,103.92,104.21,103.92,104.21,5
20121101|2012-02-16 10:30,16,104.42,104.42,104.42,104.42,1
20121101|2012-02-16 11:30,16,104.41,104.41,104.41,104.41,1
20121101|2012-02-16 12:30,16,104.55,104.55,104.33,104.33,2
20121101|2012-02-17 05:00,17,104.76,104.76,104.76,104.76,1
20121101|2012-02-17 07:30,17,104.9,104.9,104.87,104.87,3
20121101|2012-02-17 08:00,17,105.06,105.08,105.02,105.02,3
20121101|2012-02-17 09:00,17,104.79,104.79,104.79,104.79,2
20121101|2012-02-17 11:00,17,104.79,104.79,104.78,104.78,5
20121101|2012-02-17 12:00,17,105.15,105.29,105.15,105.18,11
20121101|2012-02-17 13:00,17,105.11,105.11,105.05,105.05,10
20121101|2012-02-17 13:30,17,105.02,105.06,105.02,105.06,26
20121101|2012-02-17 14:00,17,105.2,105.2,105.2,105.2,5
20121101|2012-02-20 02:00,20,106.06,106.06,106.06,106.06,2
20121101|2012-02-20 04:30,20,106.52,106.52,106.52,106.52,1
20121101|2012-02-20 06:30,20,106.53,106.6,106.53,106.6,2
20121101|2012-02-20 08:00,20,106.49,106.49,106.49,106.49,1
20121101|2012-02-20 10:00,20,106.46,106.46,106.46,106.46,1
20121101|2012-02-21 05:30,21,106.09,106.09,106.09,106.09,1
20121101|2012-02-21 06:00,21,106.25,106.25,106.25,106.25,4
20121101|2012-02-21 07:00,21,106.26,106.26,106.26,106.26,1
20121101|2012-02-21 08:00,21,106.54,106.56,106.54,106.55,3
20121101|2012-02-21 10:00,21,106.62,106.62,106.61,106.61,12
20121101|2012-02-21 11:30,21,106.66,106.66,106.66,106.66,1
20121101|2012-02-21 12:00,21,106.92,106.92,106.92,106.92,4
20121101|2012-02-21 12:30,21,107.56,107.7,107.37,107.46,14
20121101|2012-02-21 13:00,21,107.45,107.67,107.45,107.54,13
20121101|2012-02-21 13:30,21,107.44,107.44,107.37,107.37,9
20121101|2012-02-21 14:00,21,107.37,107.37,107.37,107.37,1
20121101|2012-02-22 03:00,22,107.16,107.16,107.16,107.16,1
20121101|2012-02-22 04:30,22,107.12,107.12,107.02,107.02,5
20121101|2012-02-22 05:30,22,106.97,106.97,106.97,106.97,1
20121101|2012-02-22 07:00,22,107.32,107.32,107.32,107.32,1
20121101|2012-02-22 07:30,22,107.13,107.13,107.13,107.13,2
20121101|2012-02-22 08:00,22,107.34,107.34,107.34,107.34,1
20121101|2012-02-22 08:30,22,107.26,107.28,107.08,107.08,4
20121101|2012-02-22 09:00,22,107.23,107.24,107.23,107.24,19
20121101|2012-02-22 09:30,22,107.28,107.46,107.2,107.46,43
20121101|2012-02-22 10:30,22,107.08,107.09,107.08,107.09,6
20121101|2012-02-22 11:00,22,107.14,107.16,107.04,107.04,14
20121101|2012-02-22 12:30,22,107.21,107.22,107.21,107.22,5
20121101|2012-02-22 13:00,22,107.37,107.63,107.37,107.63,21
20121101|2012-02-22 13:30,22,107.43,107.45,107.43,107.45,17
20121101|2012-02-22 15:00,22,107.29,107.29,107.29,107.29,2
20121101|2012-02-22 15:30,22,107.12,107.12,107.12,107.12,1
20121101|2012-02-23 04:00,23,107.5,107.5,107.48,107.48,3
20121101|2012-02-23 05:00,23,107.65,107.65,107.65,107.65,1
20121101|2012-02-23 06:30,23,107.82,107.83,107.82,107.83,3
20121101|2012-02-23 08:00,23,107.84,107.84,107.84,107.84,1
20121101|2012-02-23 08:30,23,107.38,107.38,106.97,107.15,26
20121101|2012-02-23 09:00,23,107.14,107.27,107.14,107.25,19
20121101|2012-02-23 09:30,23,107.49,107.5,107.49,107.5,2
20121101|2012-02-23 10:00,23,107.44,107.69,107.44,107.69,87
20121101|2012-02-23 10:30,23,107.73,107.73,107.43,107.43,17
20121101|2012-02-23 11:00,23,107.74,108.24,107.72,108.24,40
20121101|2012-02-23 11:30,23,108.18,108.22,108.18,108.22,2
20121101|2012-02-23 12:00,23,108.1,108.15,108.1,108.11,19
20121101|2012-02-23 12:30,23,108.11,108.53,108.11,108.53,16
20121101|2012-02-23 13:00,23,108.54,108.97,108.54,108.9,30
20121101|2012-02-23 13:30,23,108.92,108.93,108.92,108.93,3
20121101|2012-02-23 14:00,23,108.97,109.05,108.97,109.05,2
20121101|2012-02-23 14:30,23,109.06,109.06,109.06,109.06,4
20121101|2012-02-23 15:00,23,109.22,109.28,109.22,109.28,3
20121101|2012-02-23 16:00,23,109.47,109.47,109.47,109.47,1
20121101|2012-02-24 05:00,24,109.1,109.1,109.06,109.06,20
20121101|2012-02-24 07:30,24,109.45,109.48,109.45,109.48,4
20121101|2012-02-24 08:00,24,109.52,109.63,109.52,109.52,5
20121101|2012-02-24 09:00,24,109.38,109.41,109.19,109.19,22
20121101|2012-02-24 09:30,24,108.97,109.04,108.81,109.04,20
20121101|2012-02-24 10:00,24,109.04,109.06,109.04,109.06,5
20121101|2012-02-24 10:30,24,109.06,109.21,109.06,109.21,23
20121101|2012-02-24 11:00,24,109.55,109.55,109.55,109.55,2
20121101|2012-02-24 12:00,24,109.77,109.77,109.63,109.66,44
20121101|2012-02-24 13:00,24,110.03,110.03,110.03,110.03,1
20121101|2012-02-27 01:30,27,109.78,109.78,109.75,109.75,3
20121101|2012-02-27 08:00,27,109.71,109.71,109.71,109.71,1
20121101|2012-02-27 09:00,27,109.12,109.12,109.12,109.12,1
20121101|2012-02-27 09:30,27,109.01,109.01,109.01,109.01,1
20121101|2012-02-27 10:00,27,109.69,109.69,109.69,109.69,2
20121101|2012-02-27 11:30,27,109.68,109.68,109.68,109.68,2
20121101|2012-02-27 12:30,27,109.39,109.39,109.39,109.39,1
20121101|2012-02-27 13:00,27,109.46,109.46,109.46,109.46,1
20121101|2012-02-28 02:00,28,109.35,109.35,109.35,109.35,3
20121101|2012-02-28 02:30,28,109.35,109.35,109.35,109.35,12
20121101|2012-02-28 06:30,28,109.32,109.32,109.18,109.18,2
20121101|2012-02-28 07:30,28,109.32,109.32,109.16,109.16,2
20121101|2012-02-28 08:30,28,109.29,109.3,109.29,109.3,2
20121101|2012-02-28 09:00,28,109.31,109.49,109.31,109.49,3
20121101|2012-02-28 09:30,28,109.45,109.45,109.45,109.45,1
20121101|2012-02-28 10:30,28,109.13,109.13,109.13,109.13,5
20121101|2012-02-28 11:00,28,108.89,108.94,108.89,108.89,18
20121101|2012-02-28 11:30,28,108.95,109.08,108.94,109.08,9
20121101|2012-02-28 12:00,28,108.85,108.85,108.84,108.84,3
20121101|2012-02-28 12:30,28,108.23,108.23,107.32,107.56,3
20121101|2012-02-28 13:30,28,107.66,107.67,107.65,107.65,3
20121101|2012-02-29 06:00,29,108.04,108.04,108.04,108.04,2
20121101|2012-02-29 09:30,29,107.4,107.4,106.76,106.76,3
20121101|2012-02-29 10:00,29,106.69,106.69,106.69,106.69,1
20121101|2012-02-29 10:30,29,106.1,106.44,106.1,106.44,7
20121101|2012-02-29 11:00,29,106.79,106.92,106.79,106.92,8
20121101|2012-02-29 11:30,29,106.54,106.55,106.54,106.55,2
20121101|2012-02-29 12:00,29,106.64,106.64,106.49,106.49,8
20121101|2012-02-29 12:30,29,106.63,106.72,106.63,106.72,5
20121101|2012-02-29 13:00,29,106.95,107.82,106.93,107.82,8
20121101|2012-03-01 05:00,1,108.4,108.44,108.4,108.44,2
20121101|2012-03-01 07:30,1,108.3,108.3,108.3,108.3,2
20121101|2012-03-01 08:00,1,108.21,108.3,108.21,108.3,8
20121101|2012-03-01 08:30,1,108.28,108.28,108.28,108.28,1
20121101|2012-03-01 09:00,1,108.18,108.55,108.18,108.51,11
20121101|2012-03-01 09:30,1,108.28,108.28,107.83,107.83,5
20121101|2012-03-01 10:00,1,107.6,107.61,107.37,107.45,14
20121101|2012-03-01 10:30,1,108.17,108.17,108.17,108.17,1
20121101|2012-03-01 11:30,1,108.52,108.52,108.37,108.37,3
20121101|2012-03-01 12:00,1,108.39,108.47,108.29,108.47,15
20121101|2012-03-01 12:30,1,108.52,108.6,108.52,108.6,2
20121101|2012-03-01 13:00,1,108.93,108.93,108.93,108.93,1
20121101|2012-03-01 14:00,1,109.54,109.54,109.54,109.54,3
20121101|2012-03-02 08:00,2,108.7,108.7,108.7,108.7,1
20121101|2012-03-02 08:30,2,108.07,108.07,107.88,107.88,4
20121101|2012-03-02 09:30,2,108.12,108.16,108.12,108.16,4
20121101|2012-03-02 10:00,2,107.88,107.88,107.88,107.88,1
20121101|2012-03-02 11:00,2,107.14,107.14,107.14,107.14,1
20121101|2012-03-02 11:30,2,107.27,107.42,107.27,107.41,3
20121101|2012-03-02 12:00,2,106.91,106.91,106.91,106.91,3
20121101|2012-03-02 12:30,2,107.19,107.47,107.19,107.47,4
20121101|2012-03-02 13:00,2,107.94,107.94,107.94,107.94,1
20121101|2012-03-05 03:30,5,106.64,106.64,106.64,106.64,1
20121101|2012-03-05 07:30,5,107.86,107.86,107.86,107.86,1
20121101|2012-03-05 08:30,5,107.67,107.67,107.67,107.67,3
20121101|2012-03-05 09:00,5,107.31,107.31,107.31,107.31,2
20121101|2012-03-05 11:30,5,107.55,107.55,107.46,107.46,5
20121101|2012-03-05 12:30,5,107.96,107.96,107.83,107.83,9
20121101|2012-03-05 13:00,5,107.86,107.92,107.86,107.91,18
20121101|2012-03-05 14:00,5,108.06,108.06,108.06,108.06,1
20121101|2012-03-06 03:30,6,107.31,107.31,107.31,107.31,1
20121101|2012-03-06 04:30,6,107.48,107.48,107.48,107.48,1
20121101|2012-03-06 06:00,6,107.45,107.51,107.33,107.33,21
20121101|2012-03-06 07:00,6,107.16,107.16,107.11,107.11,7
20121101|2012-03-06 08:30,6,106.57,106.57,106.54,106.54,2
20121101|2012-03-06 10:00,6,106.87,106.87,106.85,106.85,4
20121101|2012-03-06 10:30,6,106.34,106.34,106.34,106.34,1
20121101|2012-03-06 11:00,6,106.58,106.58,106.27,106.34,7
20121101|2012-03-06 11:30,6,106.43,106.51,106.43,106.5,6
20121101|2012-03-06 12:00,6,106.6,106.6,106.6,106.6,1
20121101|2012-03-06 13:00,6,106.73,106.73,106.68,106.68,9
20121101|2012-03-06 13:30,6,106.57,106.57,106.57,106.57,1
20121101|2012-03-07 06:00,7,107.12,107.12,107.08,107.08,4
20121101|2012-03-07 06:30,7,107.05,107.05,107.05,107.05,1
20121101|2012-03-07 07:30,7,107.18,107.18,107.18,107.18,2
20121101|2012-03-07 08:00,7,107.21,107.21,106.68,106.68,13
20121101|2012-03-07 09:00,7,106.64,106.64,106.41,106.42,5
20121101|2012-03-07 09:30,7,106.63,106.63,106.63,106.63,1
20121101|2012-03-07 10:00,7,107.01,107.47,107.01,107.38,12
20121101|2012-03-07 10:30,7,107.52,107.52,107.52,107.52,1
20121101|2012-03-07 11:00,7,107.81,107.81,107.81,107.81,3
20121101|2012-03-07 11:30,7,107.68,107.68,107.65,107.65,7
20121101|2012-03-07 13:00,7,107.8,107.8,107.8,107.8,1
20121101|2012-03-08 02:30,8,108.29,108.29,108.29,108.29,1
20121101|2012-03-08 06:00,8,108.79,108.79,108.79,108.79,1
20121101|2012-03-08 07:00,8,108.4,108.4,108.2,108.22,4
20121101|2012-03-08 08:00,8,108.21,108.21,108.2,108.2,6
20121101|2012-03-08 08:30,8,108.44,108.49,108.44,108.45,7
20121101|2012-03-08 09:00,8,108.32,108.33,107.91,107.91,8
20121101|2012-03-08 09:30,8,108.14,108.77,108.14,108.74,30
20121101|2012-03-08 10:00,8,108.57,108.97,108.52,108.97,15
20121101|2012-03-08 10:30,8,108.82,108.86,108.58,108.58,8
20121101|2012-03-08 11:00,8,108.62,108.62,108.59,108.59,2
20121101|2012-03-08 11:30,8,108.63,108.63,108.63,108.63,2
20121101|2012-03-08 12:00,8,108.69,108.69,108.56,108.56,8
20121101|2012-03-08 12:30,8,108.5,108.5,108.47,108.47,25
20121101|2012-03-08 13:00,8,108.33,108.42,108.29,108.42,12
20121101|2012-03-09 02:30,9,108.52,108.52,108.52,108.52,2
20121101|2012-03-09 04:30,9,108.57,108.57,108.57,108.57,1
20121101|2012-03-09 05:30,9,108.62,108.62,108.6,108.6,2
20121101|2012-03-09 07:00,9,108.67,108.67,108.67,108.67,4
20121101|2012-03-09 07:30,9,108.7,108.7,108.18,108.18,22
20121101|2012-03-09 08:00,9,108,108.16,107.99,108.16,8
20121101|2012-03-09 08:30,9,108.44,108.85,108.44,108.85,24
20121101|2012-03-09 09:00,9,109.06,109.33,109.01,109.32,49
20121101|2012-03-09 10:00,9,109.38,109.38,109.38,109.38,1
20121101|2012-03-09 12:00,9,109.16,109.16,109.14,109.14,2
20121101|2012-03-09 13:00,9,108.95,108.95,108.84,108.84,14
20121101|2012-03-09 13:30,9,109.08,109.08,109.08,109.08,1
20121101|2012-03-09 14:30,9,109.1,109.1,109.1,109.1,1
20121101|2012-03-12 05:30,12,108.25,108.26,108.25,108.26,3
20121101|2012-03-12 09:00,12,107.41,107.71,107.41,107.71,12
20121101|2012-03-12 09:30,12,107.93,107.96,107.93,107.96,3
20121101|2012-03-12 10:30,12,108.12,108.12,108.12,108.12,1
20121101|2012-03-13 06:30,13,108.91,108.91,108.91,108.91,1
20121101|2012-03-13 08:00,13,108.58,108.58,108.58,108.58,1
20121101|2012-03-13 09:00,13,107.81,107.81,107.81,107.81,1
20121101|2012-03-13 10:30,13,109,109,109,109,1
20121101|2012-03-13 13:00,13,109.14,109.14,108.91,108.91,3
20121101|2012-03-13 15:00,13,108.86,108.86,108.85,108.85,3
20121101|2012-03-13 15:30,13,108.86,108.91,108.86,108.91,4
20121101|2012-03-13 16:00,13,108.86,108.86,108.83,108.83,2
20121101|2012-03-14 07:00,14,108.44,108.46,108.44,108.46,2
20121101|2012-03-14 07:30,14,108.34,108.34,108.34,108.34,4
20121101|2012-03-14 09:30,14,108.86,108.86,108.61,108.61,10
20121101|2012-03-14 10:00,14,108.61,108.61,108.01,108.01,9
20121101|2012-03-14 11:30,14,108.73,108.73,108.73,108.73,3
20121101|2012-03-14 12:00,14,108.92,108.92,108.92,108.92,2
20121101|2012-03-14 12:30,14,108.76,108.76,108.41,108.41,4
20121101|2012-03-14 13:00,14,108.41,108.55,107.65,107.65,30
20121101|2012-03-14 14:00,14,107.89,107.89,107.89,107.89,1
20121101|2012-03-14 15:30,14,107.98,107.98,107.98,107.98,1
20121101|2012-03-15 03:30,15,107.84,107.84,107.84,107.84,1
20121101|2012-03-15 05:00,15,107.93,107.93,107.93,107.93,1
20121101|2012-03-15 07:00,15,108.09,108.09,108.02,108.02,2
20121101|2012-03-15 07:30,15,108.26,108.26,108.26,108.26,6
20121101|2012-03-15 08:00,15,108.23,108.23,108.23,108.23,3
20121101|2012-03-15 09:30,15,107.9,108.1,107.9,108.08,4
20121101|2012-03-15 10:00,15,108.21,108.21,106.84,106.84,5
20121101|2012-03-15 10:30,15,106.56,106.92,106.56,106.8,4
20121101|2012-03-15 11:00,15,107.31,107.33,107.22,107.22,8
20121101|2012-03-15 12:00,15,107.96,107.96,107.96,107.96,8
20121101|2012-03-15 12:30,15,107.88,107.88,107.72,107.76,5
20121101|2012-03-15 13:00,15,107.26,107.51,107.26,107.51,12
20121101|2012-03-15 13:30,15,107.59,107.63,107.59,107.63,6
20121101|2012-03-15 14:30,15,107.52,107.52,107.52,107.52,1
20121101|2012-03-16 04:00,16,107.76,107.76,107.76,107.76,1
20121101|2012-03-16 05:00,16,107.52,107.52,107.48,107.48,8
20121101|2012-03-16 05:30,16,107.42,107.42,107.42,107.42,11
20121101|2012-03-16 08:00,16,108.02,108.03,108.01,108.02,8
20121101|2012-03-16 09:00,16,108.17,108.17,108.09,108.09,2
20121101|2012-03-16 10:00,16,108.04,108.04,108.04,108.04,1
20121101|2012-03-16 10:30,16,107.9,107.9,107.9,107.9,4
20121101|2012-03-16 13:00,16,108.58,108.95,108.58,108.95,12
20121101|2012-03-16 14:30,16,109.17,109.17,109.17,109.17,1
20121101|2012-03-16 15:00,16,109.22,109.22,109.22,109.22,1
20121101|2012-03-19 08:00,19,109.53,109.69,109.53,109.69,13
20121101|2012-03-19 09:30,19,109.43,109.43,109.43,109.43,3
20121101|2012-03-19 10:00,19,109.51,109.51,109.51,109.51,1
20121101|2012-03-19 12:00,19,109.4,109.4,109.4,109.4,1
20121101|2012-03-19 12:30,19,109.67,109.69,109.67,109.69,17
20121101|2012-03-19 13:00,19,109.58,109.82,109.58,109.66,15
20121101|2012-03-19 14:30,19,109.64,109.64,109.64,109.64,1
20121101|2012-03-20 03:30,20,109.05,109.05,109.05,109.05,1
20121101|2012-03-20 04:00,20,109.36,109.36,109.36,109.36,1
20121101|2012-03-20 05:00,20,108.92,108.92,108.92,108.92,1
20121101|2012-03-20 06:30,20,109.1,109.1,109.1,109.1,1
20121101|2012-03-20 08:30,20,108.5,108.5,108.49,108.49,15
20121101|2012-03-20 09:30,20,108.28,108.28,108.28,108.28,1
20121101|2012-03-20 12:00,20,108.15,108.15,108.15,108.15,3
20121101|2012-03-20 13:00,20,107.86,107.86,107.52,107.79,7
20121101|2012-03-20 13:30,20,107.79,107.88,107.76,107.84,31
20121101|2012-03-20 14:00,20,107.84,107.84,107.84,107.84,1
20121101|2012-03-20 21:00,21,108.35,108.35,108.35,108.35,1
20121101|2012-03-21 02:00,21,108.36,108.37,108.36,108.37,2
20121101|2012-03-21 05:30,21,108.21,108.21,108.12,108.12,2
20121101|2012-03-21 08:00,21,108.13,108.13,108.13,108.13,1
20121101|2012-03-21 08:30,21,107.98,107.98,107.98,107.98,3
20121101|2012-03-21 10:30,21,108.48,108.81,108.48,108.81,26
20121101|2012-03-21 11:30,21,108.55,108.58,108.55,108.58,2
20121101|2012-03-21 12:30,21,108.4,108.4,108.4,108.4,1
20121101|2012-03-21 13:00,21,108.93,108.93,108.93,108.93,2
20121101|2012-03-21 14:00,21,108.6,108.6,108.6,108.6,2
20121101|2012-03-21 14:30,21,108.42,108.42,108.42,108.42,1
20121101|2012-03-22 05:00,22,107.58,107.58,107.58,107.58,1
20121101|2012-03-22 07:00,22,107.6,107.6,107.6,107.6,2
20121101|2012-03-22 08:00,22,107.42,107.42,106.43,106.43,4
20121101|2012-03-22 08:30,22,106.56,106.68,106.56,106.64,7
20121101|2012-03-22 09:00,22,106.4,106.4,106.4,106.4,1
20121101|2012-03-22 09:30,22,106.68,106.68,106.56,106.56,3
20121101|2012-03-22 10:00,22,106.34,106.48,106.34,106.48,15
20121101|2012-03-22 10:30,22,106.78,106.78,106.78,106.78,1
20121101|2012-03-22 11:00,22,106.69,106.69,106.69,106.69,1
20121101|2012-03-22 11:30,22,106.6,106.6,106.6,106.6,1
20121101|2012-03-22 12:30,22,106.71,106.71,106.71,106.71,8
20121101|2012-03-22 13:00,22,106.65,107,106.65,107,18
20121101|2012-03-22 13:30,22,106.96,107.1,106.96,107.1,10
20121101|2012-03-22 14:00,22,107.05,107.05,107.05,107.05,2
20121101|2012-03-23 04:00,23,107.7,107.7,107.7,107.7,1
20121101|2012-03-23 05:30,23,107.71,107.71,107.71,107.71,1
20121101|2012-03-23 07:00,23,107.2,107.3,107.2,107.3,4
20121101|2012-03-23 07:30,23,107.5,107.6,107.5,107.6,2
20121101|2012-03-23 08:00,23,107.67,107.67,107.65,107.65,5
20121101|2012-03-23 08:30,23,107.25,109.62,107.21,109.13,21
20121101|2012-03-23 09:00,23,108.3,108.5,108.2,108.2,9
20121101|2012-03-23 09:30,23,108.4,108.55,108.4,108.55,2
20121101|2012-03-23 10:00,23,108.6,108.6,108.6,108.6,1
20121101|2012-03-23 10:30,23,108.7,108.7,108.7,108.7,1
20121101|2012-03-23 11:00,23,108.77,108.77,108.5,108.5,8
20121101|2012-03-23 11:30,23,108.48,108.48,108.48,108.48,1
20121101|2012-03-23 12:30,23,108.54,108.54,108.48,108.48,3
20121101|2012-03-23 13:00,23,108.33,108.33,108.33,108.33,3
20121101|2012-03-23 13:30,23,108.43,108.44,108.39,108.39,3
20121101|2012-03-23 14:00,23,108.43,108.43,108.43,108.43,10
20121101|2012-03-23 14:30,23,108.44,108.44,108.44,108.44,2
20121101|2012-03-26 07:00,26,108.75,108.75,108.75,108.75,1
20121101|2012-03-26 08:30,26,108.58,108.58,108.58,108.58,1
20121101|2012-03-26 09:30,26,108.56,108.56,108.55,108.55,5
20121101|2012-03-26 10:00,26,108.79,108.79,108.77,108.77,2
20121101|2012-03-26 10:30,26,108.52,108.52,108.52,108.52,1
20121101|2012-03-26 12:00,26,108.63,108.63,108.45,108.45,4
20121101|2012-03-26 13:00,26,108.71,108.76,108.71,108.75,7
20121101|2012-03-26 13:30,26,108.8,108.88,108.79,108.88,12
20121101|2012-03-27 03:30,27,108.83,108.85,108.83,108.85,2
20121101|2012-03-27 06:00,27,108.81,108.9,108.81,108.84,3
20121101|2012-03-27 07:00,27,108.66,108.66,108.66,108.66,1
20121101|2012-03-27 08:30,27,109.29,109.29,109.29,109.29,1
20121101|2012-03-27 09:00,27,109.07,109.11,109.07,109.11,9
20121101|2012-03-27 10:00,27,108.57,108.57,108.32,108.49,20
20121101|2012-03-27 10:30,27,108.68,108.68,108.68,108.68,1
20121101|2012-03-27 11:00,27,108.79,108.91,108.79,108.91,2
20121101|2012-03-27 12:00,27,108.82,108.85,108.82,108.85,3
20121101|2012-03-27 13:30,27,109.11,109.12,109.1,109.1,7
20121101|2012-03-27 14:00,27,109.11,109.11,109.11,109.11,4
20121101|2012-03-27 14:30,27,108.8,108.8,108.8,108.8,1
20121101|2012-03-27 19:30,28,108.73,108.73,108.73,108.73,1
20121101|2012-03-28 03:30,28,108.5,108.5,108.5,108.5,5
20121101|2012-03-28 04:00,28,108.22,108.22,108.2,108.2,5
20121101|2012-03-28 05:00,28,108.15,108.15,108.15,108.15,1
20121101|2012-03-28 08:00,28,107.49,107.5,107.38,107.38,4
20121101|2012-03-28 08:30,28,107.42,107.42,107.27,107.27,8
20121101|2012-03-28 09:00,28,107.32,107.32,107.23,107.23,2
20121101|2012-03-28 09:30,28,107.12,107.22,106.96,107.22,9
20121101|2012-03-28 10:30,28,106.88,106.88,106.87,106.87,2
20121101|2012-03-28 11:30,28,107.01,107.01,107.01,107.01,2
20121101|2012-03-28 12:00,28,107.05,107.05,106.99,106.99,10
20121101|2012-03-28 12:30,28,107.05,107.05,107.05,107.05,1
20121101|2012-03-28 13:30,28,107.36,107.36,107.36,107.36,1
20121101|2012-03-28 14:00,28,107.44,107.44,107.44,107.44,1
20121101|2012-03-29 07:30,29,106.9,106.9,106.9,106.9,1
20121101|2012-03-29 08:00,29,107.3,107.3,107.3,107.3,2
20121101|2012-03-29 08:30,29,107.22,107.22,106.67,106.67,4
20121101|2012-03-29 09:00,29,106.63,106.63,106.13,106.13,15
20121101|2012-03-29 09:30,29,105.71,105.71,105.39,105.55,30
20121101|2012-03-29 10:00,29,105.45,105.45,105.45,105.45,5
20121101|2012-03-29 10:30,29,105.4,105.45,105.38,105.38,47
20121101|2012-03-29 11:00,29,105.53,105.53,105.53,105.53,1
20121101|2012-03-29 11:30,29,105.37,105.37,105.37,105.37,43
20121101|2012-03-29 12:00,29,105.43,105.43,104.92,104.92,11
20121101|2012-03-29 12:30,29,104.71,104.79,104.45,104.45,11
20121101|2012-03-29 13:00,29,104.71,104.78,104.71,104.78,16
20121101|2012-03-29 14:00,29,104.87,104.96,104.87,104.96,10
20121101|2012-03-29 14:30,29,105.11,105.19,105.11,105.19,2
20121101|2012-03-30 03:00,30,105.11,105.11,105.11,105.11,1
20121101|2012-03-30 03:30,30,105.21,105.38,105.2,105.38,4
20121101|2012-03-30 04:00,30,105.3,105.33,105.3,105.33,5
20121101|2012-03-30 07:00,30,105.15,105.15,105.15,105.15,1
20121101|2012-03-30 07:30,30,105.27,105.6,105.27,105.53,4
20121101|2012-03-30 08:30,30,105.1,105.1,104.94,104.94,11
20121101|2012-03-30 09:30,30,105.16,105.18,105.16,105.18,4
20121101|2012-03-30 10:00,30,105.61,105.61,105.61,105.61,3
20121101|2012-03-30 10:30,30,105.24,105.31,105.24,105.31,3
20121101|2012-03-30 11:30,30,105.53,105.53,105.46,105.47,3
20121101|2012-03-30 12:30,30,105.87,106.02,105.87,106.02,18
20121101|2012-03-30 13:00,30,105.21,105.21,105.1,105.16,17
20121101|2012-03-30 13:30,30,105.12,105.22,105.12,105.22,8
20121101|2012-03-30 14:30,30,105.23,105.23,105.13,105.13,5
20121101|2012-04-02 07:30,2,104.59,104.59,104.59,104.59,1
20121101|2012-04-02 08:00,2,104.49,104.49,104.28,104.29,3
20121101|2012-04-02 09:00,2,104.91,105.61,104.91,105.51,24
20121101|2012-04-02 09:30,2,105.58,106.1,105.58,105.9,3
20121101|2012-04-02 10:00,2,106.1,106.1,106.1,106.1,1
20121101|2012-04-02 10:30,2,106.38,106.38,106.38,106.38,1
20121101|2012-04-02 12:00,2,106.82,106.82,106.82,106.82,1
20121101|2012-04-02 12:30,2,107.08,107.44,107.08,107.44,5
20121101|2012-04-02 13:00,2,107.18,107.46,107.18,107.45,15
20121101|2012-04-02 13:30,2,107.38,107.38,107.38,107.38,1
20121101|2012-04-02 14:00,2,107.42,107.42,107.34,107.34,6
20121101|2012-04-02 15:30,2,107.19,107.19,107.19,107.19,1
20121101|2012-04-03 05:00,3,106.73,106.73,106.68,106.68,4
20121101|2012-04-03 06:30,3,106.53,106.57,106.53,106.57,8
20121101|2012-04-03 07:00,3,106.63,106.7,106.63,106.7,2
20121101|2012-04-03 08:00,3,106.89,106.89,106.89,106.89,1
20121101|2012-04-03 09:00,3,106.54,106.54,106.54,106.54,1
20121101|2012-04-03 09:30,3,107.16,107.16,107.16,107.16,2
20121101|2012-04-03 10:00,3,106.82,106.87,106.82,106.87,2
20121101|2012-04-03 11:00,3,106.92,106.92,106.65,106.65,8
20121101|2012-04-03 12:30,3,106.59,106.59,106.59,106.59,1
20121101|2012-04-03 13:00,3,106.25,106.25,105.92,106.11,17
20121101|2012-04-03 13:30,3,106.37,106.37,106.37,106.37,1
20121101|2012-04-04 06:00,4,105.3,105.3,105.3,105.3,1
20121101|2012-04-04 06:30,4,105.45,105.45,105.3,105.3,3
20121101|2012-04-04 07:30,4,105,105,105,105,1
20121101|2012-04-04 08:00,4,104.97,105.11,104.96,105.11,19
20121101|2012-04-04 08:30,4,105.35,105.35,105.15,105.15,2
20121101|2012-04-04 09:00,4,105.05,105.05,105.05,105.05,1
20121101|2012-04-04 09:30,4,104.5,104.5,104.26,104.26,13
20121101|2012-04-04 10:00,4,103.69,103.72,103.69,103.72,2
20121101|2012-04-04 11:00,4,104.18,104.18,104.17,104.17,3
20121101|2012-04-04 11:30,4,103.91,103.91,103.91,103.91,2
20121101|2012-04-04 12:00,4,103.97,103.97,103.97,103.97,1
20121101|2012-04-04 13:00,4,104.18,104.23,103.91,103.91,17
20121101|2012-04-04 13:30,4,104.23,104.23,104.23,104.23,9
20121101|2012-04-04 14:00,4,104.29,104.29,104.29,104.29,2
20121101|2012-04-04 15:00,4,104.38,104.38,104.38,104.38,1
20121101|2012-04-05 08:00,5,104.06,104.06,104.06,104.06,1
20121101|2012-04-05 09:00,5,103.98,103.98,103.98,103.98,4
20121101|2012-04-05 09:30,5,104.97,104.97,104.86,104.86,21
20121101|2012-04-05 10:00,5,105.13,105.13,104.97,104.97,4
20121101|2012-04-05 11:00,5,104.95,105.06,104.95,105.06,16
20121101|2012-04-05 12:00,5,105.23,105.24,105.23,105.24,5
20121101|2012-04-05 12:30,5,105.05,105.05,105.04,105.04,3
20121101|2012-04-05 13:00,5,105.53,105.53,105.53,105.53,12
20121101|2012-04-05 13:30,5,105.5,105.5,105.49,105.49,7
20121101|2012-04-05 14:30,5,105.3,105.3,105.3,105.3,1
20121101|2012-04-09 08:30,9,103.76,103.99,103.76,103.99,4
20121101|2012-04-09 11:30,9,103.81,103.82,103.81,103.82,3
20121101|2012-04-09 12:30,9,104.15,104.45,104.15,104.45,8
20121101|2012-04-09 14:00,9,104.92,104.92,104.92,104.92,5
20121101|2012-04-09 14:30,9,104.87,104.87,104.87,104.87,1
20121101|2012-04-10 04:00,10,104.4,104.4,104.4,104.4,1
20121101|2012-04-10 06:30,10,104.2,104.2,104.2,104.2,1
20121101|2012-04-10 07:30,10,104.63,104.63,104.63,104.63,1
20121101|2012-04-10 08:30,10,105,105,105,105,1
20121101|2012-04-10 09:00,10,104.21,104.3,104.11,104.11,12
20121101|2012-04-10 09:30,10,104.21,104.21,103.96,103.96,9
20121101|2012-04-10 10:00,10,104.09,104.1,104.09,104.1,2
20121101|2012-04-10 10:30,10,103.57,103.57,103.57,103.57,20
20121101|2012-04-10 11:00,10,103.28,103.28,103.28,103.28,2
20121101|2012-04-10 11:30,10,103.82,103.82,103.82,103.82,1
20121101|2012-04-10 12:30,10,103.35,103.51,103.35,103.5,5
20121101|2012-04-10 13:00,10,103.33,103.33,103.27,103.27,2
20121101|2012-04-10 13:30,10,103.44,103.64,103.4,103.64,4
20121101|2012-04-10 14:00,10,103.32,103.32,103.32,103.32,1
20121101|2012-04-10 14:30,10,103.5,103.5,103.5,103.5,1
20121101|2012-04-10 15:00,10,103.44,103.44,103.44,103.44,1
20121101|2012-04-11 01:30,11,103.59,103.59,103.59,103.59,1
20121101|2012-04-11 02:30,11,103.8,103.8,103.79,103.79,3
20121101|2012-04-11 03:00,11,103.27,103.28,103.27,103.28,2
20121101|2012-04-11 03:30,11,103.72,103.72,103.72,103.72,1
20121101|2012-04-11 07:00,11,103.83,103.83,103.83,103.83,1
20121101|2012-04-11 08:00,11,103.5,103.5,103.5,103.5,1
20121101|2012-04-11 08:30,11,104,104,103.78,103.78,2
20121101|2012-04-11 09:00,11,103.9,103.9,103.89,103.89,6
20121101|2012-04-11 09:30,11,104.3,104.6,104.17,104.45,50
20121101|2012-04-11 10:00,11,104.28,104.28,104.1,104.1,2
20121101|2012-04-11 11:00,11,104.7,104.72,104.7,104.72,3
20121101|2012-04-11 12:00,11,104.89,104.89,104.89,104.89,1
20121101|2012-04-11 13:00,11,104.87,104.87,104.84,104.86,6
20121101|2012-04-12 06:00,12,104.88,104.88,104.87,104.87,2
20121101|2012-04-12 07:30,12,104.61,104.61,104.61,104.61,1
20121101|2012-04-12 08:00,12,104.72,104.76,104.72,104.76,2
20121101|2012-04-12 08:30,12,104.81,104.95,104.81,104.93,20
20121101|2012-04-12 09:00,12,105.46,105.46,105.4,105.45,5
20121101|2012-04-12 10:00,12,105.63,105.64,105.63,105.64,2
20121101|2012-04-12 11:30,12,105.33,105.45,105.33,105.43,10
20121101|2012-04-12 12:00,12,105.4,105.4,105.23,105.23,3
20121101|2012-04-12 12:30,12,105.27,105.27,105.07,105.09,26
20121101|2012-04-12 13:00,12,104.92,105.36,104.92,105.36,11
20121101|2012-04-12 13:30,12,105.51,105.51,105.51,105.51,2
20121101|2012-04-12 14:30,12,105.58,105.58,105.58,105.58,4
20121101|2012-04-12 15:00,12,105.63,105.63,105.63,105.63,1
20121101|2012-04-12 15:30,12,105.65,105.65,105.65,105.65,1
20121101|2012-04-13 02:00,13,104.96,104.96,104.96,104.96,3
20121101|2012-04-13 03:00,13,104.97,104.97,104.95,104.95,6
20121101|2012-04-13 05:00,13,105.01,105.01,105.01,105.01,1
20121101|2012-04-13 08:00,13,105,105,105,105,1
20121101|2012-04-13 13:00,13,104.89,104.89,104.88,104.88,4
20121101|2012-04-13 13:30,13,104.88,104.88,104.88,104.88,1
20121101|2012-04-13 14:00,13,104.98,104.98,104.98,104.98,1
20121101|2012-04-16 04:30,16,104.58,104.58,104.58,104.58,1
20121101|2012-04-16 05:30,16,104.59,104.59,104.59,104.59,1
20121101|2012-04-16 07:00,16,104.42,104.42,104.42,104.42,1
20121101|2012-04-16 07:30,16,104.94,104.94,104.94,104.94,1
20121101|2012-04-16 08:30,16,105.15,105.15,105.15,105.15,1
20121101|2012-04-16 09:00,16,104.45,104.45,103.73,103.8,38
20121101|2012-04-16 10:00,16,104,104,104,104,5
20121101|2012-04-16 10:30,16,103.78,103.87,103.78,103.84,23
20121101|2012-04-16 11:00,16,104.05,104.12,104.05,104.12,3
20121101|2012-04-16 11:30,16,103.99,104.2,103.99,104.2,2
20121101|2012-04-16 12:00,16,104.47,104.6,104.47,104.55,5
20121101|2012-04-16 12:30,16,104.77,104.77,104.64,104.64,5
20121101|2012-04-16 13:00,16,104.65,104.65,104.65,104.65,1
20121101|2012-04-16 13:30,16,104.68,104.68,104.66,104.66,20
20121101|2012-04-16 14:30,16,104.78,104.78,104.74,104.74,2
20121101|2012-04-16 15:00,16,104.75,104.75,104.75,104.75,1
20121101|2012-04-17 01:00,17,104.53,104.56,104.51,104.53,41
20121101|2012-04-17 04:00,17,105.06,105.06,105.06,105.06,2
20121101|2012-04-17 05:00,17,105.16,105.16,105.16,105.16,1
20121101|2012-04-17 05:30,17,105.05,105.05,105.04,105.04,4
20121101|2012-04-17 08:00,17,106.33,106.33,106.33,106.33,3
20121101|2012-04-17 08:30,17,106.21,106.21,105.97,105.97,23
20121101|2012-04-17 10:00,17,106.04,106.04,106.04,106.04,7
20121101|2012-04-17 10:30,17,106,106,105.89,105.89,6
20121101|2012-04-17 11:00,17,105.9,106,105.9,106,2
20121101|2012-04-17 12:00,17,105.88,105.88,105.88,105.88,1
20121101|2012-04-17 13:00,17,105.66,105.79,105.66,105.79,3
20121101|2012-04-17 13:30,17,105.92,105.92,105.85,105.85,3
20121101|2012-04-17 15:00,17,105.78,105.78,105.78,105.78,2
20121101|2012-04-17 15:30,17,105.88,105.88,105.88,105.88,1
20121101|2012-04-18 04:00,18,105.76,105.76,105.76,105.76,3
20121101|2012-04-18 05:00,18,105.62,105.62,105.62,105.62,1
20121101|2012-04-18 05:30,18,105.61,105.64,105.61,105.64,4
20121101|2012-04-18 06:30,18,105.49,105.49,105.49,105.49,1
20121101|2012-04-18 07:00,18,105.48,105.74,105.48,105.74,2
20121101|2012-04-18 07:30,18,105.6,105.6,105.22,105.22,2
20121101|2012-04-18 08:00,18,105.37,105.37,105.37,105.37,1
20121101|2012-04-18 09:00,18,105.28,105.3,105.27,105.28,14
20121101|2012-04-18 09:30,18,105.05,105.05,104.99,105,25
20121101|2012-04-18 10:00,18,104.68,104.68,104.55,104.55,27
20121101|2012-04-18 10:30,18,104.43,104.43,104.19,104.3,4
20121101|2012-04-18 11:00,18,104.25,104.25,104.25,104.25,1
20121101|2012-04-18 11:30,18,104.3,104.34,104.3,104.34,3
20121101|2012-04-18 12:30,18,104.53,104.53,104.45,104.45,4
20121101|2012-04-18 13:00,18,104.3,104.44,104.3,104.44,24
20121101|2012-04-18 14:30,18,104.43,104.43,104.43,104.43,1
20121101|2012-04-19 06:00,19,104.79,104.79,104.79,104.79,1
20121101|2012-04-19 07:30,19,104.3,104.3,104.3,104.3,1
20121101|2012-04-19 08:00,19,104.52,104.52,104.52,104.52,3
20121101|2012-04-19 08:30,19,104.51,104.51,104.51,104.51,1
20121101|2012-04-19 09:30,19,104.47,104.71,104.45,104.66,24
20121101|2012-04-19 10:00,19,104.64,104.64,104.64,104.64,1
20121101|2012-04-19 12:00,19,104.49,104.49,104.49,104.49,6
20121101|2012-04-19 13:00,19,103.8,104.35,103.66,104.21,9
20121101|2012-04-19 15:30,19,104.39,104.39,104.39,104.39,1
20121101|2012-04-20 07:00,20,105.13,105.13,105.13,105.13,2
20121101|2012-04-20 08:00,20,105.55,105.55,105.55,105.55,1
20121101|2012-04-20 09:00,20,105.58,105.58,105.58,105.58,1
20121101|2012-04-20 09:30,20,105.62,105.62,105.4,105.4,5
20121101|2012-04-20 10:00,20,105.42,105.42,105.2,105.28,19
20121101|2012-04-20 12:00,20,105.27,105.27,105.27,105.27,1
20121101|2012-04-20 13:00,20,104.94,104.94,104.67,104.7,8
20121101|2012-04-23 04:30,23,104.43,104.44,104.43,104.44,7
20121101|2012-04-23 06:00,23,104.35,104.4,104.35,104.4,5
20121101|2012-04-23 07:00,23,104.2,104.2,104.2,104.2,1
20121101|2012-04-23 08:00,23,103.46,103.46,103.46,103.46,3
20121101|2012-04-23 08:30,23,103.66,103.66,103.48,103.48,7
20121101|2012-04-23 10:00,23,103.7,103.7,103.7,103.7,1
20121101|2012-04-23 11:00,23,103.75,103.75,103.75,103.75,2
20121101|2012-04-23 11:30,23,103.82,103.83,103.82,103.83,4
20121101|2012-04-23 12:00,23,103.86,104.17,103.74,104.17,27
20121101|2012-04-23 13:00,23,104.54,104.54,104.54,104.54,2
20121101|2012-04-23 13:30,23,104.61,104.61,104.45,104.45,2
20121101|2012-04-24 06:30,24,104.77,104.77,104.77,104.77,1
20121101|2012-04-24 08:00,24,105.05,105.15,105.04,105.15,5
20121101|2012-04-24 08:30,24,104.88,104.88,104.88,104.88,1
20121101|2012-04-24 09:00,24,105.08,105.08,105.08,105.08,1
20121101|2012-04-24 09:30,24,104.99,104.99,104.99,104.99,5
20121101|2012-04-24 10:30,24,104.75,104.75,104.75,104.75,1
20121101|2012-04-25 03:30,25,105.35,105.35,105.35,105.35,4
20121101|2012-04-25 04:30,25,105.25,105.25,105.25,105.25,1
20121101|2012-04-25 07:30,25,105.49,105.49,104.75,104.92,7
20121101|2012-04-25 08:00,25,105.02,105.02,105.02,105.02,1
20121101|2012-04-25 09:30,25,104.83,104.83,104.48,104.48,6
20121101|2012-04-25 10:30,25,104.55,104.55,104.55,104.55,1
20121101|2012-04-25 11:00,25,104.67,104.68,104.67,104.68,19
20121101|2012-04-25 13:00,25,105.38,105.38,105.29,105.29,3
20121101|2012-04-26 05:30,26,105.33,105.33,105.32,105.32,3
20121101|2012-04-26 08:30,26,105.47,105.47,105.47,105.47,3
20121101|2012-04-26 09:30,26,105.52,106.04,105.52,106.04,7
20121101|2012-04-26 10:30,26,105.83,105.85,105.83,105.85,3
20121101|2012-04-26 11:30,26,105.77,105.77,105.77,105.77,2
20121101|2012-04-27 02:00,27,105.1,105.1,105.1,105.1,1
20121101|2012-04-27 03:30,27,105.32,105.32,105.32,105.32,1
20121101|2012-04-27 05:30,27,105.36,105.4,105.36,105.39,6
20121101|2012-04-27 06:00,27,105.38,105.38,105.37,105.37,3
20121101|2012-04-27 06:30,27,105.33,105.33,105.33,105.33,1
20121101|2012-04-27 08:00,27,105.59,105.59,105.57,105.57,3
20121101|2012-04-27 09:30,27,105.54,105.54,105.54,105.54,1
20121101|2012-04-27 13:30,27,105.89,105.89,105.89,105.89,1
20121101|2012-04-27 15:00,27,105.74,105.74,105.74,105.74,1
20121101|2012-04-30 04:30,30,105.56,105.56,105.56,105.56,2
20121101|2012-04-30 08:30,30,105.29,105.29,105.29,105.29,1
20121101|2012-04-30 09:00,30,105.35,105.35,105.35,105.35,1
20121101|2012-04-30 09:30,30,105.59,105.59,105.53,105.53,2
20121101|2012-04-30 12:00,30,105.52,105.53,105.52,105.53,3
20121101|2012-04-30 12:30,30,105.68,105.68,105.65,105.65,2
20121101|2012-04-30 13:00,30,105.71,105.88,105.71,105.88,4
20121101|2012-04-30 14:00,30,105.73,105.73,105.73,105.73,1
20121101|2012-05-01 08:30,1,105.69,105.7,105.69,105.7,3
20121101|2012-05-01 09:00,1,106.11,106.72,105.87,106.72,12
20121101|2012-05-01 09:30,1,106.74,107.08,106.74,107.07,51
20121101|2012-05-01 10:00,1,106.96,106.96,106.96,106.96,1
20121101|2012-05-01 11:00,1,106.93,106.93,106.93,106.93,4
20121101|2012-05-01 11:30,1,106.94,106.94,106.94,106.94,1
20121101|2012-05-01 12:00,1,107.01,107.11,107.01,107.11,4
20121101|2012-05-01 13:00,1,106.99,106.99,106.99,106.99,1
20121101|2012-05-01 15:00,1,106.79,106.79,106.79,106.79,1
20121101|2012-05-02 03:00,2,106.65,106.65,106.65,106.65,1
20121101|2012-05-02 04:30,2,106.6,106.6,106.6,106.6,1
20121101|2012-05-02 05:30,2,106.53,106.53,106.44,106.44,3
20121101|2012-05-02 06:00,2,106.44,106.44,106.44,106.44,5
20121101|2012-05-02 08:00,2,106.58,106.58,106.53,106.53,5
20121101|2012-05-02 08:30,2,106.57,106.57,106.57,106.57,1
20121101|2012-05-02 09:30,2,106.22,106.22,106.16,106.16,2
20121101|2012-05-02 10:00,2,106.15,106.15,105.84,105.84,3
20121101|2012-05-02 10:30,2,105.93,105.93,105.86,105.86,2
20121101|2012-05-02 11:00,2,106.07,106.17,106.07,106.17,10
20121101|2012-05-02 11:30,2,106.1,106.1,106.04,106.05,5
20121101|2012-05-02 12:00,2,106.09,106.12,106.09,106.12,4
20121101|2012-05-02 12:30,2,106.1,106.1,106.1,106.1,1
20121101|2012-05-02 13:00,2,105.95,106.09,105.95,106.09,2
20121101|2012-05-02 15:00,2,106.22,106.22,106.22,106.22,1
20121101|2012-05-02 15:30,2,106.18,106.18,106.18,106.18,1
20121101|2012-05-03 01:30,3,105.87,105.87,105.87,105.87,1
20121101|2012-05-03 04:00,3,105.75,105.75,105.75,105.75,1
20121101|2012-05-03 06:30,3,105.91,105.91,105.91,105.91,5
20121101|2012-05-03 08:00,3,105.67,105.67,105.25,105.32,8
20121101|2012-05-03 08:30,3,105.14,105.15,104.71,104.71,7
20121101|2012-05-03 09:00,3,104.53,104.53,104.37,104.37,4
20121101|2012-05-03 11:00,3,103.95,103.95,103.95,103.95,1
20121101|2012-05-03 11:30,3,103.7,103.7,103.7,103.7,1
20121101|2012-05-03 12:00,3,103.75,103.75,103.75,103.75,4
20121101|2012-05-03 12:30,3,103.8,103.8,103.8,103.8,1
20121101|2012-05-03 13:00,3,103.74,103.74,103.68,103.69,8
20121101|2012-05-03 15:30,3,103.74,103.74,103.74,103.74,1
20121101|2012-05-04 05:00,4,102.44,102.47,102.44,102.47,6
20121101|2012-05-04 05:30,4,102.49,102.5,102.49,102.5,2
20121101|2012-05-04 06:00,4,102.46,102.46,102.42,102.42,5
20121101|2012-05-04 07:00,4,102.09,102.09,102.02,102.02,12
20121101|2012-05-04 08:00,4,101.19,101.19,101.19,101.19,2
20121101|2012-05-04 08:30,4,101.09,101.09,101.09,101.09,2
20121101|2012-05-04 09:00,4,100.86,100.86,100.47,100.47,22
20121101|2012-05-04 09:30,4,100.4,100.4,99.28,99.28,65
20121101|2012-05-04 10:30,4,99.16,99.16,99.16,99.16,1
20121101|2012-05-04 11:00,4,99.58,99.58,99.58,99.58,4
20121101|2012-05-04 11:30,4,98.97,98.97,98.97,98.97,1
20121101|2012-05-04 12:30,4,99.4,99.4,99.4,99.4,3
20121101|2012-05-04 13:30,4,99.6,99.61,99.6,99.61,38
20121101|2012-05-04 14:00,4,99.8,99.8,99.8,99.8,2
20121101|2012-05-04 15:00,4,99.76,99.76,99.76,99.76,1
20121101|2012-05-07 02:00,7,98.45,98.5,98.45,98.5,2
20121101|2012-05-07 08:00,7,98.81,98.81,98.81,98.81,1
20121101|2012-05-07 08:30,7,98.7,98.73,98.56,98.66,9
20121101|2012-05-07 09:00,7,98.22,98.4,98.2,98.3,18
20121101|2012-05-07 09:30,7,97.91,97.99,97.86,97.99,3
20121101|2012-05-07 10:00,7,97.9,98.01,97.9,98.01,3
20121101|2012-05-07 10:30,7,98.4,98.8,98.4,98.7,8
20121101|2012-05-07 11:00,7,98.5,98.5,98.5,98.5,2
20121101|2012-05-07 11:30,7,98.6,98.6,98.6,98.6,2
20121101|2012-05-07 12:00,7,98.6,99,98.6,98.9,8
20121101|2012-05-07 12:30,7,99,99.2,98.9,99,8
20121101|2012-05-07 13:00,7,99.2,99.2,99.1,99.1,8
20121101|2012-05-07 14:00,7,99.2,99.3,99.2,99.3,3
20121101|2012-05-07 19:00,8,99.1,99.1,99.1,99.1,2
20121101|2012-05-08 01:00,8,98.9,98.9,98.9,98.9,2
20121101|2012-05-08 01:30,8,98.7,98.7,98.5,98.6,4
20121101|2012-05-08 02:00,8,98.5,98.5,98.3,98.3,4
20121101|2012-05-08 03:00,8,98.17,98.17,98.15,98.15,24
20121101|2012-05-08 04:00,8,98.39,98.4,98.3,98.3,5
20121101|2012-05-08 05:00,8,98.24,98.25,98.19,98.25,4
20121101|2012-05-08 06:00,8,98.4,98.4,98.4,98.4,2
20121101|2012-05-08 06:30,8,98.6,98.6,98.6,98.6,2
20121101|2012-05-08 07:00,8,98.5,98.5,98.3,98.3,4
20121101|2012-05-08 07:30,8,98.4,98.4,98.3,98.3,4
20121101|2012-05-08 08:00,8,98.4,98.4,98.3,98.3,8
20121101|2012-05-08 08:30,8,98.4,98.4,98.1,98.1,8
20121101|2012-05-08 09:00,8,97.79,97.9,97.79,97.8,5
20121101|2012-05-08 09:30,8,97.59,97.59,97.15,97.15,52
20121101|2012-05-08 10:00,8,97.02,97.22,97.02,97.22,4
20121101|2012-05-08 10:30,8,97.25,97.65,97.25,97.55,15
20121101|2012-05-08 11:00,8,97.65,97.65,97.55,97.55,2
20121101|2012-05-08 11:30,8,97.35,97.45,97.35,97.45,4
20121101|2012-05-08 12:00,8,97.65,97.85,97.65,97.75,6
20121101|2012-05-08 13:00,8,97.75,97.85,97.75,97.85,4
20121101|2012-05-08 20:30,9,98.28,98.29,98.28,98.29,7
20121101|2012-05-09 02:00,9,97.75,97.82,97.75,97.82,4
20121101|2012-05-09 02:30,9,97.85,97.85,97.85,97.85,2
20121101|2012-05-09 03:00,9,97.97,97.97,97.97,97.97,1
20121101|2012-05-09 03:30,9,97.75,97.85,97.75,97.75,6
20121101|2012-05-09 04:00,9,97.71,97.79,97.66,97.66,9
20121101|2012-05-09 05:00,9,97.85,97.85,97.85,97.85,2
20121101|2012-05-09 05:30,9,97.75,97.75,97.55,97.65,6
20121101|2012-05-09 06:00,9,97.55,97.55,97.55,97.55,2
20121101|2012-05-09 06:30,9,97.65,97.85,97.65,97.85,8
20121101|2012-05-09 07:00,9,97.75,97.75,97.15,97.25,10
20121101|2012-05-09 07:30,9,97.15,97.25,97.15,97.15,6
20121101|2012-05-09 08:00,9,96.95,97.25,96.95,97.15,18
20121101|2012-05-09 08:30,9,96.95,97.25,96.95,97.15,12
20121101|2012-05-09 09:00,9,97.25,97.25,96.74,96.74,11
20121101|2012-05-09 09:30,9,97.05,97.65,96.95,97.45,40
20121101|2012-05-09 10:00,9,97.45,97.45,97.35,97.45,10
20121101|2012-05-09 10:30,9,97.65,97.85,97.65,97.75,6
20121101|2012-05-09 11:00,9,97.55,97.65,97.55,97.55,6
20121101|2012-05-09 11:30,9,97.35,97.45,97.35,97.45,4
20121101|2012-05-09 12:00,9,97.65,97.65,97.65,97.65,2
20121101|2012-05-09 12:30,9,97.65,98.02,97.65,98.02,6
20121101|2012-05-09 13:00,9,97.75,97.85,97.75,97.85,4
20121101|2012-05-09 14:00,9,97.75,97.75,97.75,97.75,2
20121101|2012-05-09 14:30,9,97.85,97.85,97.85,97.85,2
20121101|2012-05-09 15:00,9,97.75,97.85,97.75,97.85,2
20121101|2012-05-09 16:00,9,97.75,97.75,97.75,97.75,2
20121101|2012-05-09 19:30,10,97.85,97.85,97.85,97.85,2
20121101|2012-05-09 22:00,10,97.75,97.75,97.75,97.75,2
20121101|2012-05-09 23:30,10,97.85,97.85,97.85,97.85,2
20121101|2012-05-10 03:00,10,97.75,97.75,97.68,97.68,3
20121101|2012-05-10 03:30,10,97.78,97.85,97.75,97.75,5
20121101|2012-05-10 04:00,10,97.55,97.57,97.55,97.57,3
20121101|2012-05-10 04:30,10,97.65,97.65,97.55,97.55,4
20121101|2012-05-10 05:30,10,97.62,97.65,97.62,97.65,3
20121101|2012-05-10 06:00,10,97.55,97.65,97.55,97.65,3
20121101|2012-05-10 06:30,10,97.85,97.85,97.75,97.85,6
20121101|2012-05-10 07:00,10,98.09,98.09,98.09,98.09,1
20121101|2012-05-10 07:30,10,98.84,98.85,98.84,98.85,12
20121101|2012-05-10 08:00,10,98.44,98.44,98.44,98.44,2
20121101|2012-05-10 08:30,10,98.6,98.6,98.6,98.6,4
20121101|2012-05-10 09:30,10,98.13,98.13,97.83,97.83,9
20121101|2012-05-10 10:00,10,97.75,97.85,97.75,97.85,2
20121101|2012-05-10 16:00,10,97.75,97.75,97.75,97.75,2
20121101|2012-05-10 19:00,11,97.55,97.55,97.55,97.55,2
20121101|2012-05-10 19:30,11,97.65,97.65,97.65,97.65,2
20121101|2012-05-10 20:00,11,97.55,97.55,97.35,97.35,4
20121101|2012-05-10 20:30,11,97.15,97.15,97.15,97.15,2
20121101|2012-05-10 21:00,11,97.25,97.25,97.25,97.25,2
20121101|2012-05-10 23:00,11,97.15,97.15,97.15,97.15,2
20121101|2012-05-10 23:30,11,97.25,97.25,97.25,97.25,2
20121101|2012-05-11 00:00,11,97.45,97.45,97.45,97.45,2
20121101|2012-05-11 00:30,11,97.35,97.35,97.35,97.35,2
20121101|2012-05-11 02:00,11,97.15,97.15,97.15,97.15,2
20121101|2012-05-11 03:00,11,97.25,97.25,97.25,97.25,2
20121101|2012-05-11 03:30,11,97.45,97.45,97.45,97.45,2
20121101|2012-05-11 04:00,11,97.35,97.35,97.35,97.35,2
20121101|2012-05-11 05:00,11,97.45,97.45,97.35,97.45,6
20121101|2012-05-11 05:30,11,97.35,97.35,97.35,97.35,2
20121101|2012-05-11 06:00,11,97.23,97.23,97.23,97.23,2
20121101|2012-05-11 06:30,11,97.45,97.65,97.45,97.65,4
20121101|2012-05-11 07:00,11,97.55,97.55,97.4,97.4,3
20121101|2012-05-11 07:30,11,97.35,97.35,97.15,97.15,7
20121101|2012-05-11 08:00,11,97.25,97.45,97.15,97.15,8
20121101|2012-05-11 08:30,11,97.25,97.48,97.25,97.45,9
20121101|2012-05-11 09:00,11,97.65,97.9,97.65,97.89,5
20121101|2012-05-11 09:30,11,98.07,98.07,97.99,97.99,2
20121101|2012-05-11 10:30,11,97.96,97.96,97.9,97.9,6
20121101|2012-05-11 11:30,11,97.89,97.89,97.89,97.89,2
20121101|2012-05-11 12:00,11,97.75,97.75,97.75,97.75,2
20121101|2012-05-11 12:30,11,97.65,97.65,97.55,97.65,9
20121101|2012-05-11 13:00,11,97.55,97.65,97.54,97.55,16
20121101|2012-05-11 13:30,11,97.35,97.35,97.15,97.15,6
20121101|2012-05-11 14:00,11,97.25,97.25,97.25,97.25,2
20121101|2012-05-11 15:00,11,97.15,97.15,97.15,97.15,2
20121101|2012-05-13 17:00,13,96.95,96.95,96.95,96.95,2
20121101|2012-05-13 18:00,13,96.95,96.95,96.95,96.95,2
20121101|2012-05-13 18:30,13,96.85,96.85,96.85,96.85,2
20121101|2012-05-13 19:00,14,96.95,96.95,96.95,96.95,2
20121101|2012-05-13 20:00,14,96.85,96.85,96.85,96.85,2
20121101|2012-05-13 21:30,14,96.8,96.8,96.8,96.8,2
20121101|2012-05-13 23:00,14,97,97,97,97,2
20121101|2012-05-14 00:30,14,96.9,96.9,96.9,96.9,2
20121101|2012-05-14 02:00,14,96.7,96.7,96.7,96.7,2
20121101|2012-05-14 06:00,14,95.55,95.55,95.53,95.53,15
20121101|2012-05-14 06:30,14,95.87,95.87,95.76,95.76,3
20121101|2012-05-14 07:00,14,95.7,95.7,95.59,95.59,4
20121101|2012-05-14 07:30,14,95.52,95.52,95.27,95.27,6
20121101|2012-05-14 08:00,14,95.73,95.73,95.73,95.73,1
20121101|2012-05-14 08:30,14,95.42,95.42,95.42,95.42,6
20121101|2012-05-14 09:00,14,95.55,95.55,95.55,95.55,1
20121101|2012-05-14 09:30,14,95.78,95.94,95.78,95.94,26
20121101|2012-05-14 10:00,14,95.68,95.68,95.68,95.68,1
20121101|2012-05-14 13:00,14,96.25,96.25,96.15,96.15,8
20121101|2012-05-14 15:30,14,95.43,95.43,95.43,95.43,1
20121101|2012-05-15 02:30,15,96.25,96.31,96.25,96.31,2
20121101|2012-05-15 03:00,15,96.15,96.15,96.15,96.15,2
20121101|2012-05-15 03:30,15,95.79,95.79,95.79,95.79,1
20121101|2012-05-15 04:00,15,95.87,95.87,95.87,95.87,15
20121101|2012-05-15 05:30,15,96.25,96.25,96.25,96.25,2
20121101|2012-05-15 06:00,15,96.15,96.15,96.15,96.15,2
20121101|2012-05-15 07:00,15,96.25,96.36,96.25,96.36,3
20121101|2012-05-15 07:30,15,96.45,96.72,96.23,96.23,13
20121101|2012-05-15 08:00,15,96.07,96.07,96.05,96.05,3
20121101|2012-05-15 08:30,15,95.8,96.25,95.8,96.25,3
20121101|2012-05-15 09:00,15,96.05,96.25,96.01,96.2,6
20121101|2012-05-15 09:30,15,96.05,96.05,95.99,95.99,4
20121101|2012-05-15 10:00,15,95.74,95.74,95.74,95.74,1
20121101|2012-05-15 11:30,15,95.82,95.82,95.73,95.73,10
20121101|2012-05-15 12:00,15,95.4,95.4,95.4,95.4,7
20121101|2012-05-15 13:00,15,95.43,95.43,95.4,95.4,10
20121101|2012-05-15 13:30,15,95,95,95,95,1
20121101|2012-05-15 15:00,15,94.75,94.75,94.75,94.75,4
20121101|2012-05-15 15:30,15,94.52,94.52,94.52,94.52,1
20121101|2012-05-16 02:00,16,93.5,93.5,93.3,93.5,7
20121101|2012-05-16 02:30,16,93.4,93.6,93.34,93.6,4
20121101|2012-05-16 03:00,16,93.71,93.71,93.7,93.71,11
20121101|2012-05-16 03:30,16,93.9,93.9,93.83,93.83,3
20121101|2012-05-16 04:30,16,93.95,93.95,93.65,93.65,2
20121101|2012-05-16 05:00,16,93.8,93.8,93.8,93.8,4
20121101|2012-05-16 06:00,16,93.88,94.14,93.88,94.14,23
20121101|2012-05-16 07:30,16,94.44,94.46,94.44,94.46,6
20121101|2012-05-16 08:30,16,94.52,94.52,94.52,94.52,1
20121101|2012-05-16 09:30,16,95.1,95.1,95.1,95.1,1
20121101|2012-05-16 10:00,16,94.41,94.41,94.41,94.41,1
20121101|2012-05-16 12:30,16,94.31,94.31,94,94.17,20
20121101|2012-05-16 13:00,16,94.45,94.45,94.4,94.4,2
20121101|2012-05-16 14:00,16,94.12,94.2,94.12,94.2,4
20121101|2012-05-16 14:30,16,94.14,94.19,94.06,94.06,5
20121101|2012-05-16 15:30,16,94,94.09,94,94.09,2
20121101|2012-05-17 03:00,17,94.52,94.55,94.42,94.42,3
20121101|2012-05-17 08:30,17,94.42,94.42,94.39,94.39,13
20121101|2012-05-17 09:00,17,94.62,94.62,94.43,94.43,23
20121101|2012-05-17 09:30,17,94.49,94.49,94.31,94.31,2
20121101|2012-05-17 11:00,17,93.5,93.51,93.47,93.51,4
20121101|2012-05-17 11:30,17,93.53,93.53,93.52,93.52,4
20121101|2012-05-17 12:30,17,93.75,93.75,93.66,93.66,3
20121101|2012-05-17 13:00,17,93.6,93.85,93.6,93.85,4
20121101|2012-05-17 13:30,17,93.75,93.75,93.67,93.67,2
20121101|2012-05-17 14:30,17,93.57,93.67,93.57,93.67,2
20121101|2012-05-17 15:30,17,93.87,93.88,93.77,93.87,5
20121101|2012-05-17 16:00,17,94.07,94.07,94.07,94.07,1
20121101|2012-05-17 16:30,17,93.97,93.97,93.86,93.86,2
20121101|2012-05-17 19:30,18,93.77,93.8,93.77,93.8,2
20121101|2012-05-17 20:00,18,93.57,93.67,93.57,93.67,2
20121101|2012-05-17 22:00,18,93.87,93.87,93.87,93.87,1
20121101|2012-05-17 23:00,18,93.77,93.77,93.77,93.77,1
20121101|2012-05-17 23:30,18,93.57,93.57,93.57,93.57,1
20121101|2012-05-18 02:00,18,93.67,93.67,93.67,93.67,1
20121101|2012-05-18 02:30,18,93.87,93.87,93.57,93.57,3
20121101|2012-05-18 03:00,18,93.67,93.87,93.67,93.87,51
20121101|2012-05-18 03:30,18,93.77,93.77,93.76,93.76,4
20121101|2012-05-18 04:00,18,93.8,93.8,93.57,93.67,30
20121101|2012-05-18 05:00,18,93.87,93.87,93.77,93.77,2
20121101|2012-05-18 05:30,18,93.87,93.87,93.87,93.87,1
20121101|2012-05-18 06:00,18,94.07,94.07,94.07,94.07,1
20121101|2012-05-18 06:30,18,93.97,93.97,93.97,93.97,1
20121101|2012-05-18 07:00,18,93.77,93.77,93.77,93.77,1
20121101|2012-05-18 07:30,18,93.87,93.87,93.77,93.77,2
20121101|2012-05-18 08:00,18,93.57,93.57,93.48,93.48,3
20121101|2012-05-18 08:30,18,93.38,93.38,93.19,93.19,7
20121101|2012-05-18 09:00,18,93.11,93.33,93.11,93.31,4
20121101|2012-05-18 09:30,18,93.67,93.68,93.54,93.68,6
20121101|2012-05-18 10:00,18,93.57,93.67,93.57,93.57,4
20121101|2012-05-18 11:30,18,93.56,93.59,93.38,93.38,17
20121101|2012-05-18 13:00,18,92.92,92.92,92.58,92.7,8
20121101|2012-05-21 08:30,21,92.89,92.94,92.89,92.94,2
20121101|2012-05-21 09:00,21,93.21,93.31,93.2,93.2,4
20121101|2012-05-21 09:30,21,93.46,93.46,93.46,93.46,1
20121101|2012-05-21 10:00,21,93.24,93.24,93.24,93.24,1
20121101|2012-05-21 10:30,21,93.42,93.43,93.42,93.43,9
20121101|2012-05-21 12:00,21,93.67,93.87,93.67,93.87,2
20121101|2012-05-21 12:30,21,93.77,93.77,93.77,93.77,1
20121101|2012-05-21 13:00,21,93.57,93.67,93.45,93.67,6
20121101|2012-05-21 13:30,21,93.87,93.87,93.87,93.87,1
20121101|2012-05-21 14:00,21,94.07,94.07,94.07,94.07,1
20121101|2012-05-21 14:30,21,94.12,94.27,94.12,94.27,2
20121101|2012-05-21 15:00,21,94.17,94.17,94.17,94.17,1
20121101|2012-05-21 15:30,21,94.18,94.18,94.18,94.18,4
20121101|2012-05-21 16:00,21,93.97,93.97,93.97,93.97,1
20121101|2012-05-22 03:00,22,93.77,93.77,93.77,93.77,1
20121101|2012-05-22 03:30,22,93.57,93.57,93.57,93.57,1
20121101|2012-05-22 04:00,22,93.41,93.41,93.41,93.41,1
20121101|2012-05-22 05:00,22,93.27,93.27,93.27,93.27,1
20121101|2012-05-22 06:00,22,93.56,93.56,93.56,93.56,1
20121101|2012-05-22 08:30,22,93.35,93.45,93.35,93.45,3
20121101|2012-05-22 09:00,22,93.53,93.58,93.5,93.58,4
20121101|2012-05-22 09:30,22,93.64,93.64,93.64,93.64,1
20121101|2012-05-22 10:30,22,93.32,93.39,93.27,93.27,5
20121101|2012-05-22 11:30,22,92.77,92.77,92.74,92.74,24
20121101|2012-05-22 12:00,22,92.98,92.98,92.86,92.86,70
20121101|2012-05-22 12:30,22,92.82,93.05,92.82,93.05,12
20121101|2012-05-22 13:00,22,93.07,93.21,92.88,92.88,33
20121101|2012-05-22 13:30,22,92.83,92.83,92.83,92.83,1
20121101|2012-05-23 05:30,23,91.98,91.98,91.98,91.98,1
20121101|2012-05-23 07:00,23,92.07,92.07,92.04,92.05,13
20121101|2012-05-23 07:30,23,92.2,92.2,92.19,92.2,3
20121101|2012-05-23 09:00,23,92.05,92.05,91.74,91.74,5
20121101|2012-05-23 09:30,23,91.74,91.74,91.25,91.25,11
20121101|2012-05-23 11:00,23,91.16,91.16,91.15,91.15,13
20121101|2012-05-23 11:30,23,90.68,90.68,90.68,90.68,75
20121101|2012-05-23 13:00,23,91.25,91.25,91.12,91.12,3
20121101|2012-05-23 13:30,23,91.05,91.32,91.05,91.32,93
20121101|2012-05-23 14:00,23,91.44,91.44,91.44,91.44,1
20121101|2012-05-23 14:30,23,91.43,91.43,91.43,91.43,5
20121101|2012-05-23 22:00,24,91.63,91.63,91.63,91.63,1
20121101|2012-05-24 01:30,24,91.82,91.82,91.82,91.82,2
20121101|2012-05-24 03:30,24,91.32,91.32,91.32,91.32,100
20121101|2012-05-24 05:00,24,91.77,91.77,91.77,91.77,1
20121101|2012-05-24 06:30,24,91.71,91.71,91.71,91.71,1
20121101|2012-05-24 07:00,24,91.71,91.71,91.71,91.71,1
20121101|2012-05-24 07:30,24,91.65,92.18,91.65,92.1,6
20121101|2012-05-24 08:00,24,92,92.02,91.95,91.95,3
20121101|2012-05-24 08:30,24,91.81,91.81,91.66,91.74,14
20121101|2012-05-24 09:00,24,91.8,91.8,91.8,91.8,1
20121101|2012-05-24 09:30,24,92.26,92.26,92.26,92.26,1
20121101|2012-05-24 12:30,24,91.71,91.71,91.71,91.71,1
20121101|2012-05-24 16:00,24,91.87,91.87,91.87,91.87,1
20121101|2012-05-25 05:30,25,92.13,92.13,91.96,91.96,4
20121101|2012-05-25 06:00,25,92.05,92.05,92.05,92.05,1
20121101|2012-05-25 06:30,25,92,92.09,92,92,3
20121101|2012-05-25 07:00,25,91.73,91.73,91.67,91.67,2
20121101|2012-05-25 07:30,25,91.58,91.58,91.5,91.5,3
20121101|2012-05-25 08:30,25,91.78,91.78,91.78,91.78,1
20121101|2012-05-25 09:00,25,91.75,91.75,91.75,91.75,1
20121101|2012-05-25 10:00,25,91.99,92.03,91.99,92.03,3
20121101|2012-05-25 13:30,25,91.92,91.92,91.92,91.92,3
20121101|2012-05-27 17:00,27,92.3,92.3,92.3,92.3,1
20121101|2012-05-28 07:00,28,92.81,92.81,92.81,92.81,1
20121101|2012-05-28 07:30,28,92.87,92.87,92.87,92.87,1
20121101|2012-05-28 08:00,28,92.84,92.84,92.79,92.82,3
20121101|2012-05-28 11:00,28,92.2,92.2,92.2,92.2,3
20121101|2012-05-29 06:30,29,92.28,92.28,92.28,92.28,1
20121101|2012-05-29 07:00,29,92.22,92.22,92.16,92.16,2
20121101|2012-05-29 07:30,29,92.1,92.1,92.1,92.1,1
20121101|2012-05-29 08:00,29,92.48,92.48,92.48,92.48,1
20121101|2012-05-29 08:30,29,92.38,92.68,92.38,92.6,19
20121101|2012-05-29 09:00,29,92.59,92.59,92.59,92.59,1
20121101|2012-05-29 09:30,29,92.9,93.16,92.8,93.11,5
20121101|2012-05-29 10:00,29,92.9,92.9,92.9,92.9,2
20121101|2012-05-29 10:30,29,92.54,92.54,91.98,91.98,2
20121101|2012-05-29 11:00,29,91.58,91.58,91.42,91.42,2
20121101|2012-05-29 12:00,29,91.78,91.78,91.78,91.78,1
20121101|2012-05-29 13:00,29,92,92,92,92,13
20121101|2012-05-29 14:30,29,91.87,91.87,91.87,91.87,2
20121101|2012-05-29 15:00,29,91.94,91.96,91.94,91.96,2
20121101|2012-05-30 04:30,30,90.8,90.83,90.75,90.83,5
20121101|2012-05-30 05:00,30,90.47,90.47,90.47,90.47,1
20121101|2012-05-30 05:30,30,90.4,90.4,90.4,90.4,1
20121101|2012-05-30 06:00,30,90.51,90.56,90.51,90.56,2
20121101|2012-05-30 07:30,30,90.31,90.31,90.31,90.31,1
20121101|2012-05-30 08:00,30,90.35,90.35,90,90,5
20121101|2012-05-30 10:00,30,88.66,88.91,88.66,88.89,16
20121101|2012-05-30 12:30,30,88.85,88.85,88.85,88.85,6
20121101|2012-05-30 14:30,30,88.75,88.77,88.75,88.77,2
20121101|2012-05-31 02:00,31,89.05,89.05,89.05,89.05,12
20121101|2012-05-31 04:30,31,89.32,89.32,89.32,89.32,3
20121101|2012-05-31 06:00,31,89.12,89.12,89.12,89.12,2
20121101|2012-05-31 08:30,31,88.55,88.57,87.98,87.98,13
20121101|2012-05-31 09:00,31,87.89,87.89,87.85,87.85,29
20121101|2012-05-31 09:30,31,87.75,87.75,87.55,87.73,8
20121101|2012-05-31 10:00,31,87.72,87.76,87.51,87.62,48
20121101|2012-05-31 10:30,31,87.85,87.85,87.15,87.25,69
20121101|2012-05-31 11:00,31,87.45,88.15,87.45,88.15,32
20121101|2012-05-31 12:30,31,87.75,87.75,87.75,87.75,2
20121101|2012-05-31 13:00,31,87.85,87.85,87.55,87.66,12
20121101|2012-05-31 14:00,31,87.85,87.85,87.85,87.85,2
20121101|2012-05-31 14:30,31,87.75,87.81,87.75,87.77,42
20121101|2012-05-31 19:30,1,87.55,87.55,87.35,87.35,4
20121101|2012-05-31 20:00,1,87.15,87.25,87.15,87.25,4
20121101|2012-05-31 21:30,1,87.45,87.45,87.45,87.45,2
20121101|2012-05-31 22:30,1,87.35,87.35,87.35,87.35,2
20121101|2012-05-31 23:30,1,87.45,87.45,87.45,87.45,2
20121101|2012-06-01 00:00,1,87.65,87.65,87.55,87.55,3
20121101|2012-06-01 00:30,1,87.55,87.55,87.55,87.55,1
20121101|2012-06-01 02:00,1,87.35,87.35,87.15,87.25,6
20121101|2012-06-01 02:30,1,87.15,87.25,87.15,87.25,4
20121101|2012-06-01 03:00,1,87.15,87.15,86.95,86.95,4
20121101|2012-06-01 05:00,1,85.87,85.87,85.66,85.73,3
20121101|2012-06-01 05:30,1,85.69,85.69,85.69,85.69,1
20121101|2012-06-01 06:30,1,85.49,85.49,85.49,85.49,1
20121101|2012-06-01 08:00,1,84.76,84.76,84.76,84.76,1
20121101|2012-06-01 09:00,1,85.21,85.21,84.61,84.61,21
20121101|2012-06-01 09:30,1,84.53,84.53,84.53,84.53,1
20121101|2012-06-01 10:30,1,84.32,84.62,84.32,84.62,4
20121101|2012-06-01 11:30,1,84.65,84.65,84.65,84.65,5
20121101|2012-06-01 12:00,1,84.65,84.85,84.65,84.79,400
20121101|2012-06-01 12:30,1,84.53,84.55,84.3,84.4,190
20121101|2012-06-01 13:00,1,84.05,84.13,83.94,84.13,3
20121101|2012-06-01 13:30,1,84.41,84.41,84.41,84.41,2
20121101|2012-06-01 14:30,1,84.5,84.5,84.5,84.5,1
20121101|2012-06-03 22:30,4,83.39,83.39,83.39,83.39,3
20121101|2012-06-04 02:30,4,83.23,83.23,83.23,83.23,4
20121101|2012-06-04 05:00,4,82.91,83.18,82.91,83.18,8
20121101|2012-06-04 05:30,4,83.27,83.47,83.27,83.47,11
20121101|2012-06-04 07:30,4,83.53,83.53,83.53,83.53,10
20121101|2012-06-04 08:00,4,84.05,84.48,84,84.48,3
20121101|2012-06-04 09:00,4,84.16,84.16,84.16,84.16,1
20121101|2012-06-04 11:00,4,84.56,84.56,84.56,84.56,20
20121101|2012-06-04 11:30,4,84.33,84.33,84.33,84.33,1
20121101|2012-06-04 12:30,4,84.95,84.95,84.95,84.95,8
20121101|2012-06-05 03:00,5,84.86,84.86,84.86,84.86,1
20121101|2012-06-05 07:30,5,84.9,84.9,84.86,84.88,6
20121101|2012-06-05 12:00,5,85.03,85.03,85.03,85.03,1
20121101|2012-06-05 14:00,5,85.15,85.15,85.15,85.15,1
20121101|2012-06-05 16:00,5,85.05,85.05,85.05,85.05,1
20121101|2012-06-05 19:00,6,85.15,85.15,85.15,85.15,1
20121101|2012-06-06 04:00,6,86.14,86.14,86.14,86.14,1
20121101|2012-06-06 06:00,6,86.45,86.45,86.45,86.45,1
20121101|2012-06-06 08:30,6,86.35,86.35,86.35,86.35,1
20121101|2012-06-06 09:00,6,87.12,87.27,87.02,87.02,22
20121101|2012-06-06 10:00,6,87.04,87.04,86.98,86.98,18
20121101|2012-06-06 11:00,6,87,87,87,87,1
20121101|2012-06-06 12:00,6,86.44,86.44,86.43,86.43,20
20121101|2012-06-06 14:00,6,86.25,86.25,86.25,86.25,2
20121101|2012-06-06 15:00,6,86.55,86.55,86.55,86.55,2
20121101|2012-06-06 21:30,7,86.75,86.75,86.75,86.75,4
20121101|2012-06-07 04:30,7,86.03,86.03,86.03,86.03,4
20121101|2012-06-07 06:00,7,86.8,86.8,86.8,86.8,1
20121101|2012-06-07 07:30,7,87.3,87.63,87.3,87.63,5
20121101|2012-06-07 08:00,7,87.7,88.1,87.7,88.1,7
20121101|2012-06-07 08:30,7,88,88.1,87.8,87.8,5
20121101|2012-06-07 09:00,7,87.6,87.6,87.2,87.2,6
20121101|2012-06-07 10:00,7,86.15,86.15,86.15,86.15,1
20121101|2012-06-07 10:30,7,86.48,86.48,86.48,86.48,10
20121101|2012-06-07 12:00,7,86.4,86.5,86.4,86.5,2
20121101|2012-06-07 12:30,7,86.4,86.4,86.2,86.3,4
20121101|2012-06-07 13:00,7,86.4,86.5,86.1,86.1,6
20121101|2012-06-07 13:30,7,86,86,85.8,85.8,5
20121101|2012-06-07 14:00,7,85.7,85.7,85.5,85.5,11
20121101|2012-06-07 14:30,7,85.39,85.48,85.39,85.48,11
20121101|2012-06-07 15:00,7,85.54,85.55,84.98,84.98,8
20121101|2012-06-07 19:00,8,85.08,85.08,84.78,84.78,6
20121101|2012-06-07 19:30,8,84.58,84.68,84.58,84.68,8
20121101|2012-06-07 20:00,8,84.58,84.58,84.58,84.58,2
20121101|2012-06-07 20:30,8,84.2,84.2,84.2,84.2,1
20121101|2012-06-07 22:30,8,84.68,84.68,84.58,84.58,4
20121101|2012-06-07 23:30,8,84.68,84.68,84.58,84.68,6
20121101|2012-06-08 00:30,8,84.58,84.58,84.58,84.58,2
20121101|2012-06-08 02:30,8,83.87,83.87,83.87,83.87,1
20121101|2012-06-08 03:30,8,83.32,83.32,83.32,83.32,1
20121101|2012-06-08 04:30,8,84.2,84.2,84.17,84.17,2
20121101|2012-06-08 05:00,8,83.78,83.78,83.78,83.78,1
20121101|2012-06-08 06:00,8,83.55,83.55,83.55,83.55,10
20121101|2012-06-08 08:00,8,84.06,84.06,84.03,84.03,3
20121101|2012-06-08 09:00,8,84.39,84.39,84.2,84.2,3
20121101|2012-06-08 10:00,8,84.03,84.03,84.02,84.02,2
20121101|2012-06-08 11:30,8,84.68,84.68,84.58,84.58,8
20121101|2012-06-08 12:00,8,84.68,84.88,84.58,84.58,8
20121101|2012-06-08 13:00,8,84.68,84.88,84.68,84.88,3
20121101|2012-06-11 03:30,11,86.55,86.55,86.55,86.55,1
20121101|2012-06-11 04:00,11,86.6,86.6,86.6,86.6,1
20121101|2012-06-11 05:30,11,86.52,86.52,86.52,86.52,1
20121101|2012-06-11 08:00,11,85.86,85.86,85.86,85.86,1
20121101|2012-06-11 10:00,11,84.65,84.65,84.65,84.65,10
20121101|2012-06-11 11:30,11,84.64,84.64,84.64,84.64,1
20121101|2012-06-11 14:00,11,83.55,83.55,83.25,83.26,6
20121101|2012-06-11 14:30,11,83.05,83.05,82.65,82.65,6
20121101|2012-06-11 15:00,11,82.75,82.95,82.75,82.95,4
20121101|2012-06-11 15:30,11,82.85,82.85,82.85,82.85,2
20121101|2012-06-11 16:00,11,82.65,82.65,82.46,82.46,5
20121101|2012-06-11 19:00,12,82.75,82.75,82.75,82.75,2
20121101|2012-06-11 19:30,12,82.95,82.95,82.95,82.95,2
20121101|2012-06-11 20:30,12,83.15,83.15,83.15,83.15,2
20121101|2012-06-11 21:00,12,83.35,83.35,83.35,83.35,2
20121101|2012-06-11 21:30,12,83.25,83.25,83.25,83.25,2
20121101|2012-06-11 22:00,12,83.05,83.15,83.05,83.15,4
20121101|2012-06-11 23:00,12,83.35,83.45,83.35,83.45,4
20121101|2012-06-11 23:30,12,83.43,83.43,83.43,83.43,1
20121101|2012-06-12 00:00,12,83.25,83.35,83.25,83.35,4
20121101|2012-06-12 01:00,12,83.25,83.25,83.05,83.05,4
20121101|2012-06-12 01:30,12,83.15,83.15,83.05,83.15,6
20121101|2012-06-12 02:00,12,83.05,83.55,83.05,83.28,18
20121101|2012-06-12 02:30,12,83.35,83.46,82.85,82.85,13
20121101|2012-06-12 03:00,12,82.95,82.95,82.95,82.95,2
20121101|2012-06-12 03:30,12,83.15,83.35,83.15,83.35,12
20121101|2012-06-12 04:00,12,83.25,83.35,83.25,83.35,8
20121101|2012-06-12 04:30,12,83.37,83.39,83.25,83.35,28
20121101|2012-06-12 05:00,12,83.55,83.55,83.55,83.55,2
20121101|2012-06-12 07:00,12,83.46,83.95,83.45,83.91,11
20121101|2012-06-12 07:30,12,84.09,84.09,83.73,83.79,4
20121101|2012-06-12 08:00,12,84.01,84.65,84.01,84.45,7
20121101|2012-06-12 08:30,12,84.25,84.25,84.05,84.15,19
20121101|2012-06-12 09:00,12,84.05,84.15,83.83,84.15,51
20121101|2012-06-12 09:30,12,84.05,84.75,83.94,84.65,16
20121101|2012-06-12 10:00,12,84.75,84.75,84.65,84.65,12
20121101|2012-06-12 10:30,12,84.45,84.45,84.13,84.13,11
20121101|2012-06-12 11:00,12,84.23,84.39,84.23,84.35,9
20121101|2012-06-12 11:30,12,84.35,84.35,84.35,84.35,1
20121101|2012-06-12 12:00,12,84.25,84.48,84.25,84.48,5
20121101|2012-06-12 12:30,12,84.55,84.59,84.25,84.25,9
20121101|2012-06-12 13:00,12,84.35,84.55,84.19,84.55,25
20121101|2012-06-12 13:30,12,84.75,84.75,84.7,84.7,4
20121101|2012-06-12 14:00,12,84.6,84.6,84.6,84.6,8
20121101|2012-06-12 15:30,12,84.5,84.6,84.5,84.6,37
20121101|2012-06-12 19:00,13,84.5,84.5,84.3,84.3,4
20121101|2012-06-12 19:30,13,84.1,84.1,84.1,84.1,2
20121101|2012-06-12 20:30,13,83.9,84,83.9,84,4
20121101|2012-06-12 21:00,13,83.9,83.9,83.9,83.9,2
20121101|2012-06-12 21:30,13,84,84,84,84,2
20121101|2012-06-12 22:00,13,84.2,84.2,84.2,84.2,2
20121101|2012-06-12 22:30,13,84.1,84.1,84.1,84.1,2
20121101|2012-06-12 23:00,13,84.2,84.2,84.2,84.2,1
20121101|2012-06-12 23:30,13,84.1,84.1,84.1,84.1,1
20121101|2012-06-13 00:00,13,84.15,84.2,84.15,84.2,3
20121101|2012-06-13 01:00,13,84.1,84.27,84.1,84.27,5
20121101|2012-06-13 01:30,13,84.4,84.43,84.4,84.43,3
20121101|2012-06-13 02:00,13,84.3,84.6,84.3,84.5,8
20121101|2012-06-13 02:30,13,84.6,84.8,84.6,84.8,4
20121101|2012-06-13 03:00,13,84.7,84.71,84.7,84.71,3
20121101|2012-06-13 03:30,13,84.5,84.52,84.5,84.52,3
20121101|2012-06-13 04:00,13,84.6,84.6,84.5,84.6,4
20121101|2012-06-13 04:30,13,84.5,84.5,84.3,84.47,7
20121101|2012-06-13 05:00,13,84.6,84.6,84.5,84.5,6
20121101|2012-06-13 05:30,13,84.3,84.3,84.3,84.3,2
20121101|2012-06-13 06:00,13,84.33,84.33,84.23,84.23,2
20121101|2012-06-13 06:30,13,84.27,84.4,84.27,84.4,6
20121101|2012-06-13 07:00,13,84.3,84.3,84.08,84.08,6
20121101|2012-06-13 07:30,13,83.92,84.2,83.7,83.8,34
20121101|2012-06-13 08:00,13,83.5,83.55,83.49,83.49,7
20121101|2012-06-13 08:30,13,83.7,83.7,83.7,83.7,5
20121101|2012-06-13 09:00,13,84,84.4,83.9,84.29,23
20121101|2012-06-13 09:30,13,84.4,84.8,84.3,84.8,12
20121101|2012-06-13 10:00,13,84.7,84.8,84.7,84.7,6
20121101|2012-06-13 10:30,13,84.8,85.07,84.5,84.5,12
20121101|2012-06-13 11:00,13,84.3,84.3,83.9,83.9,17
20121101|2012-06-13 11:30,13,84,84.2,84,84.08,6
20121101|2012-06-13 12:00,13,84.2,84.4,84.2,84.4,8
20121101|2012-06-13 12:30,13,84.6,84.68,84.3,84.3,9
20121101|2012-06-13 13:00,13,84.1,84.2,83.83,83.83,10
20121101|2012-06-13 13:30,13,83.67,83.67,83.65,83.65,2
20121101|2012-06-13 15:00,13,83.76,83.8,83.76,83.8,3
20121101|2012-06-13 15:30,13,83.74,83.74,83.71,83.71,2
20121101|2012-06-13 22:00,14,83.88,84,83.88,84,3
20121101|2012-06-13 23:00,14,84.2,84.2,84.2,84.2,2
20121101|2012-06-13 23:30,14,84.1,84.1,84.1,84.1,2
20121101|2012-06-14 00:00,14,84.2,84.2,84.2,84.2,2
20121101|2012-06-14 00:30,14,84.1,84.1,84.1,84.1,2
20121101|2012-06-14 01:00,14,83.9,83.9,83.9,83.9,2
20121101|2012-06-14 02:00,14,84,84,83.88,84,9
20121101|2012-06-14 02:30,14,83.9,84.21,83.9,84.1,10
20121101|2012-06-14 03:00,14,83.9,84.08,83.9,84,25
20121101|2012-06-14 03:30,14,83.9,84,83.7,83.7,9
20121101|2012-06-14 04:00,14,83.8,83.84,83.8,83.84,5
20121101|2012-06-14 04:30,14,83.8,83.8,83.5,83.7,16
20121101|2012-06-14 05:00,14,83.68,83.94,83.68,83.94,6
20121101|2012-06-14 05:30,14,84,84,83.81,83.83,6
20121101|2012-06-14 06:00,14,83.91,83.91,83.91,83.91,1
20121101|2012-06-14 06:30,14,84,84,83.9,83.9,4
20121101|2012-06-14 07:00,14,83.78,83.78,83.7,83.7,2
20121101|2012-06-14 07:30,14,83.6,84.21,83.6,84.1,30
20121101|2012-06-14 08:00,14,84.2,84.2,83.9,83.9,11
20121101|2012-06-14 08:30,14,84,84,83.75,83.95,12
20121101|2012-06-14 09:00,14,84,84.2,83.9,84,14
20121101|2012-06-14 09:30,14,83.9,84,83.9,84,17
20121101|2012-06-14 10:00,14,84.13,84.4,84.13,84.4,8
20121101|2012-06-14 10:30,14,84.6,84.6,84.3,84.3,6
20121101|2012-06-14 11:00,14,84.4,84.6,84.4,84.5,6
20121101|2012-06-14 11:30,14,84.6,84.8,84.6,84.8,6
20121101|2012-06-14 12:00,14,84.89,84.89,84.6,84.6,5
20121101|2012-06-14 12:30,14,84.8,84.8,84.6,84.8,9
20121101|2012-06-14 13:00,14,84.7,84.99,84.66,84.99,7
20121101|2012-06-14 13:30,14,84.96,84.96,84.96,84.96,5
20121101|2012-06-14 15:00,14,85.4,85.4,85.4,85.4,1
20121101|2012-06-14 15:30,14,85.54,85.54,85.54,85.54,1
20121101|2012-06-14 16:00,14,85.55,85.55,85.54,85.54,13
20121101|2012-06-14 22:00,15,85.76,85.76,85.76,85.76,2
20121101|2012-06-15 03:30,15,85.65,85.65,85.65,85.65,1
20121101|2012-06-15 07:30,15,85.08,85.11,85.08,85.11,137
20121101|2012-06-15 08:30,15,85.08,85.1,85.04,85.1,20
20121101|2012-06-15 09:00,15,85.51,85.51,85.51,85.51,1
20121101|2012-06-15 11:00,15,84.89,84.89,84.71,84.79,14
20121101|2012-06-15 12:30,15,85.18,85.18,85.18,85.18,1
20121101|2012-06-15 13:00,15,85.43,85.43,85.43,85.43,1
20121101|2012-06-15 14:00,15,85.25,85.25,85.25,85.25,1
20121101|2012-06-15 14:30,15,85.21,85.21,85.21,85.21,10
20121101|2012-06-15 16:00,15,85.4,85.46,85.1,85.1,12
20121101|2012-06-17 17:00,17,86.38,86.86,86.38,86.59,5
20121101|2012-06-17 18:00,17,86.15,86.18,86.15,86.17,13
20121101|2012-06-18 07:00,18,84.38,84.38,84.38,84.38,2
20121101|2012-06-18 07:30,18,84.04,84.04,84.02,84.03,8
20121101|2012-06-18 08:00,18,83.83,83.83,83.83,83.83,20
20121101|2012-06-18 08:30,18,83.35,83.35,83.35,83.35,1
20121101|2012-06-18 09:00,18,84.17,84.44,84.17,84.44,3
20121101|2012-06-18 10:00,18,84.23,84.23,84.04,84.04,8
20121101|2012-06-18 10:30,18,84.13,84.55,84.13,84.4,3
20121101|2012-06-18 11:30,18,84.75,85.02,84.75,85.02,11
20121101|2012-06-18 12:00,18,84.71,84.71,84.52,84.68,13
20121101|2012-06-18 12:30,18,84.61,84.61,84.51,84.51,3
20121101|2012-06-18 13:00,18,84.6,84.6,84.53,84.53,5
20121101|2012-06-18 13:30,18,84.17,84.17,84.17,84.17,1
20121101|2012-06-18 14:00,18,84.27,84.27,84.27,84.27,1
20121101|2012-06-18 23:30,19,84.4,84.4,84.4,84.4,1
20121101|2012-06-19 03:30,19,84.09,84.09,84.09,84.09,1
20121101|2012-06-19 04:00,19,84.03,84.42,84.03,84.39,3
20121101|2012-06-19 05:00,19,84.44,84.44,84.44,84.44,1
20121101|2012-06-19 06:00,19,84.6,84.75,84.6,84.75,4
20121101|2012-06-19 06:30,19,84.95,84.95,84.85,84.85,3
20121101|2012-06-19 07:00,19,84.75,84.85,84.7,84.85,4
20121101|2012-06-19 07:30,19,84.8,84.83,84.61,84.83,18
20121101|2012-06-19 08:00,19,84.97,85.37,84.97,85.37,111
20121101|2012-06-19 08:30,19,85.4,85.4,85.24,85.24,40
20121101|2012-06-19 09:30,19,85.35,85.5,85.29,85.5,24
20121101|2012-06-19 10:00,19,85.39,85.39,85.26,85.26,2
20121101|2012-06-19 10:30,19,85.33,85.33,85.33,85.33,1
20121101|2012-06-19 11:00,19,85.24,85.24,85.24,85.24,1
20121101|2012-06-19 12:00,19,85.27,85.32,85.27,85.28,3
20121101|2012-06-19 12:30,19,85.47,85.49,85.47,85.47,7
20121101|2012-06-19 13:00,19,85.42,85.42,85.3,85.3,20
20121101|2012-06-19 13:30,19,85.37,85.37,85.37,85.37,1
20121101|2012-06-19 15:00,19,85.47,85.48,85.47,85.48,5
20121101|2012-06-19 15:30,19,85.49,85.51,85.48,85.5,18
20121101|2012-06-20 01:00,20,85.4,85.4,85.4,85.4,5
20121101|2012-06-20 01:30,20,85.4,85.4,85.4,85.4,1
20121101|2012-06-20 02:00,20,85.1,85.1,85.1,85.1,2
20121101|2012-06-20 03:30,20,85.4,85.4,85.4,85.4,2
20121101|2012-06-20 07:30,20,85.43,85.43,85.39,85.43,126
20121101|2012-06-20 08:00,20,85.1,85.1,85.05,85.05,17
20121101|2012-06-20 08:30,20,84.74,84.75,84.74,84.75,4
20121101|2012-06-20 09:00,20,84.47,84.47,84.32,84.32,4
20121101|2012-06-20 09:30,20,84.29,84.32,84,84,83
20121101|2012-06-20 10:30,20,83.56,83.56,83.44,83.44,2
20121101|2012-06-20 11:00,20,83.08,83.23,83.08,83.23,7
20121101|2012-06-20 11:30,20,83.17,83.17,83.17,83.17,1
20121101|2012-06-20 12:00,20,83.55,83.55,83.41,83.42,12
20121101|2012-06-20 12:30,20,83.08,83.08,83.07,83.07,15
20121101|2012-06-20 13:00,20,82.52,82.64,82.52,82.62,4
20121101|2012-06-20 14:30,20,82.39,82.39,82.37,82.37,13
20121101|2012-06-20 21:00,21,81.68,81.68,81.68,81.68,5
20121101|2012-06-20 23:30,21,81.65,81.65,81.65,81.65,2
20121101|2012-06-21 04:30,21,81.96,81.96,81.96,81.96,3
20121101|2012-06-21 05:30,21,81.93,81.94,81.93,81.94,4
20121101|2012-06-21 06:00,21,82.08,82.08,82.08,82.08,1
20121101|2012-06-21 06:30,21,82.08,82.08,82.08,82.08,2
20121101|2012-06-21 07:00,21,81.82,81.82,81.69,81.73,4
20121101|2012-06-21 07:30,21,81.99,81.99,81.48,81.53,39
20121101|2012-06-21 08:00,21,81.62,82,81.45,81.97,99
20121101|2012-06-21 08:30,21,82.1,82.13,82.08,82.09,6
20121101|2012-06-21 09:00,21,81.58,81.58,81.35,81.35,4
20121101|2012-06-21 09:30,21,81.22,81.22,81.22,81.22,1
20121101|2012-06-21 10:00,21,81.19,81.2,80.56,80.62,133
20121101|2012-06-21 11:30,21,80.62,80.62,80.62,80.62,6
20121101|2012-06-21 12:00,21,80.36,80.55,80.36,80.55,42
20121101|2012-06-21 12:30,21,79.89,80.1,79.89,79.9,56
20121101|2012-06-21 13:00,21,79.76,79.76,79.55,79.55,15
20121101|2012-06-21 13:30,21,79.66,79.72,79.59,79.71,16
20121101|2012-06-21 14:00,21,79.85,79.85,79.85,79.85,4
20121101|2012-06-21 14:30,21,79.73,79.73,79.73,79.73,6
20121101|2012-06-21 15:30,21,79.35,79.35,79.35,79.35,2
20121101|2012-06-22 02:00,22,79,79.08,79,79.08,3
20121101|2012-06-22 02:30,22,79.17,79.17,79.1,79.1,2
20121101|2012-06-22 03:00,22,79.06,79.11,79.06,79.11,2
20121101|2012-06-22 04:00,22,79.71,79.71,79.67,79.69,5
20121101|2012-06-22 04:30,22,79.74,79.87,79.74,79.87,2
20121101|2012-06-22 05:00,22,79.8,79.84,79.8,79.84,4
20121101|2012-06-22 05:30,22,79.86,79.86,79.79,79.79,4
20121101|2012-06-22 06:00,22,79.7,79.76,79.7,79.76,3
20121101|2012-06-22 06:30,22,79.83,79.83,79.73,79.73,2
20121101|2012-06-22 07:00,22,79.6,79.6,79.37,79.37,5
20121101|2012-06-22 07:30,22,79.44,79.44,79.23,79.23,260
20121101|2012-06-22 08:00,22,79.8,80.04,79.73,79.8,12
20121101|2012-06-22 08:30,22,80.04,80.04,80.04,80.04,1
20121101|2012-06-22 09:00,22,80.25,80.25,80.25,80.25,2
20121101|2012-06-22 09:30,22,79.99,80.06,79.99,80.06,2
20121101|2012-06-22 10:00,22,80.46,80.57,80.46,80.57,9
20121101|2012-06-22 11:30,22,80.92,81.09,80.88,81.05,4
20121101|2012-06-22 12:00,22,80.9,80.99,80.9,80.99,4
20121101|2012-06-22 12:30,22,81.12,81.12,81.12,81.12,1
20121101|2012-06-22 13:00,22,81.28,81.31,80.92,80.99,6
20121101|2012-06-22 13:30,22,80.88,80.92,80.88,80.92,2
20121101|2012-06-25 04:30,25,80.25,80.27,80.25,80.27,12
20121101|2012-06-25 05:00,25,80.1,80.1,80.1,80.1,10
20121101|2012-06-25 07:30,25,80.08,80.08,79.88,79.88,183
20121101|2012-06-25 09:30,25,79.63,79.89,79.63,79.89,11
20121101|2012-06-25 12:00,25,80.14,80.2,80.14,80.2,11
20121101|2012-06-25 12:30,25,80.33,80.33,80.07,80.16,5
20121101|2012-06-26 02:00,26,80.19,80.19,80.19,80.19,1
20121101|2012-06-26 03:30,26,80.54,80.54,80.54,80.54,1
20121101|2012-06-26 04:30,26,80.5,80.51,80.49,80.49,4
20121101|2012-06-26 06:30,26,80.32,80.36,80.32,80.34,4
20121101|2012-06-26 07:30,26,80.41,80.41,80.41,80.41,2
20121101|2012-06-26 08:00,26,80.6,80.6,80.46,80.48,5
20121101|2012-06-26 08:30,26,80.6,80.84,80.6,80.83,17
20121101|2012-06-26 10:30,26,80.14,80.14,80.14,80.14,1
20121101|2012-06-26 16:30,26,80.61,80.61,80.61,80.61,1
20121101|2012-06-27 02:30,27,80.43,80.44,80.43,80.44,5
20121101|2012-06-27 04:30,27,80.09,80.09,80.09,80.09,5
20121101|2012-06-27 05:00,27,80.25,80.25,80.24,80.24,5
20121101|2012-06-27 06:30,27,80.69,80.7,80.69,80.7,10
20121101|2012-06-27 07:00,27,80.85,80.87,80.85,80.87,9
20121101|2012-06-27 07:30,27,81.15,81.15,81.15,81.15,4
20121101|2012-06-27 08:00,27,80.88,80.88,80.88,80.88,1
20121101|2012-06-27 08:30,27,81.52,81.52,81.52,81.52,2
20121101|2012-06-27 09:00,27,81.62,81.73,81.62,81.73,6
20121101|2012-06-27 09:30,27,81.55,81.6,81.55,81.6,7
20121101|2012-06-27 13:00,27,81.54,81.54,81.43,81.53,4
20121101|2012-06-28 02:00,28,81.46,81.46,81.46,81.46,3
20121101|2012-06-28 02:30,28,81.31,81.31,81.31,81.31,9
20121101|2012-06-28 03:30,28,81.03,81.03,81.03,81.03,1
20121101|2012-06-28 04:30,28,81.05,81.05,81.05,81.05,10
20121101|2012-06-28 06:30,28,81.59,81.59,81.59,81.59,5
20121101|2012-06-28 07:30,28,81.91,82.05,81.91,82.05,5
20121101|2012-06-28 08:00,28,81.45,81.45,81.45,81.45,5
20121101|2012-06-28 08:30,28,80.92,80.92,80.88,80.88,2
20121101|2012-06-28 09:00,28,81.23,81.23,81.23,81.23,5
20121101|2012-06-28 09:30,28,80.35,80.35,79.59,79.72,10
20121101|2012-06-28 10:30,28,79.83,79.84,79.83,79.84,5
20121101|2012-06-28 11:30,28,79.43,79.43,79.43,79.43,3
20121101|2012-06-28 13:00,28,78.93,79.02,78.93,79.01,8
20121101|2012-06-28 13:30,28,79.33,79.33,79.33,79.33,1
20121101|2012-06-28 14:00,28,79.61,79.62,79.53,79.53,15
20121101|2012-06-28 14:30,28,79.88,79.89,79.88,79.89,12
20121101|2012-06-29 01:00,29,80.91,80.91,80.91,80.91,1
20121101|2012-06-29 02:00,29,81.06,81.06,81.06,81.06,1
20121101|2012-06-29 07:00,29,81.71,82.09,81.65,82.09,11
20121101|2012-06-29 07:30,29,82.69,82.76,82.69,82.76,3
20121101|2012-06-29 08:00,29,83.18,83.21,83.11,83.19,15
20121101|2012-06-29 09:00,29,83.2,83.29,83.2,83.29,3
20121101|2012-06-29 10:00,29,83.32,83.5,83.32,83.5,3
20121101|2012-06-29 10:30,29,83.27,83.27,83.27,83.27,1
20121101|2012-06-29 11:30,29,83.41,84.12,83.38,84.12,30
20121101|2012-06-29 12:00,29,84.25,85.16,84.21,85.08,14
20121101|2012-06-29 12:30,29,85.19,85.19,84.9,85.03,8
20121101|2012-06-29 13:00,29,85.07,86.36,85.07,86.3,136
20121101|2012-06-29 14:00,29,86.1,86.1,86.1,86.1,3
20121101|2012-07-01 20:00,2,85.24,85.24,85.24,85.24,1
20121101|2012-07-01 21:30,2,84.99,84.99,84.99,84.99,3
20121101|2012-07-02 02:00,2,84.98,84.98,84.98,84.98,1
20121101|2012-07-02 02:30,2,84.98,84.98,84.98,84.98,1
20121101|2012-07-02 03:00,2,85,85,85,85,5
20121101|2012-07-02 04:30,2,84.6,84.6,84.38,84.38,6
20121101|2012-07-02 05:00,2,84.46,84.46,84.46,84.46,1
20121101|2012-07-02 05:30,2,84.66,84.76,84.58,84.76,3
20121101|2012-07-02 06:30,2,84.67,84.74,84.66,84.74,4
20121101|2012-07-02 07:00,2,84.76,84.76,84.64,84.68,50
20121101|2012-07-02 07:30,2,84.59,84.86,84.52,84.8,47
20121101|2012-07-02 08:00,2,84.94,84.94,84.94,84.94,1
20121101|2012-07-02 08:30,2,84.87,84.87,84.65,84.65,35
20121101|2012-07-02 09:00,2,84.28,84.65,84.25,84.65,26
20121101|2012-07-02 09:30,2,84.33,84.7,84.33,84.7,5
20121101|2012-07-02 11:00,2,83.78,83.78,83.78,83.78,1
20121101|2012-07-02 11:30,2,84.03,84.03,83.82,83.88,4
20121101|2012-07-02 12:00,2,83.91,84.38,83.74,84.38,8
20121101|2012-07-02 12:30,2,84.35,84.64,84.33,84.6,5
20121101|2012-07-02 13:00,2,84.36,84.96,84.36,84.96,10
20121101|2012-07-03 04:00,3,86.01,86.1,86.01,86.1,6
20121101|2012-07-03 06:00,3,87,87.24,87,87.24,15
20121101|2012-07-03 06:30,3,87.05,87.05,87.04,87.04,3
20121101|2012-07-03 07:00,3,87.07,87.12,86.98,86.98,25
20121101|2012-07-03 07:30,3,86.95,87.81,86.95,87.81,7
20121101|2012-07-03 08:00,3,88,88,88,88,20
20121101|2012-07-03 08:30,3,88.2,89,88.2,88.92,39
20121101|2012-07-03 09:00,3,88.55,88.55,88.55,88.55,5
20121101|2012-07-03 09:30,3,88.06,88.35,88.06,88.35,2
20121101|2012-07-03 10:00,3,88.5,88.5,88.5,88.5,1
20121101|2012-07-03 11:00,3,88.34,88.54,88.34,88.51,6
20121101|2012-07-03 11:30,3,88.26,88.77,88.26,88.77,5
20121101|2012-07-03 12:00,3,88.8,88.8,88.46,88.67,4
20121101|2012-07-03 12:30,3,88.66,88.74,88.26,88.26,3
20121101|2012-07-03 13:00,3,88.17,88.82,88.09,88.82,10
20121101|2012-07-03 13:30,3,88.58,88.58,88.58,88.58,29
20121101|2012-07-03 15:00,3,88.63,88.63,88.63,88.63,1
20121101|2012-07-03 15:30,3,88.74,88.74,88.74,88.74,1
20121101|2012-07-03 16:30,3,88.73,88.73,88.56,88.56,2
20121101|2012-07-04 03:00,4,87.65,87.74,87.65,87.74,2
20121101|2012-07-04 04:00,4,88.4,88.4,88.4,88.4,2
20121101|2012-07-04 06:00,4,88.05,88.05,88.05,88.05,3
20121101|2012-07-04 07:00,4,88.14,88.14,88.14,88.14,64
20121101|2012-07-04 08:30,4,88.13,88.24,88.13,88.24,2
20121101|2012-07-04 09:00,4,88.27,88.35,88.27,88.35,2
20121101|2012-07-04 09:30,4,88.27,88.27,88.04,88.05,8
20121101|2012-07-04 10:00,4,88,88,88,88,1
20121101|2012-07-05 04:00,5,89.24,89.24,89.24,89.24,2
20121101|2012-07-05 04:30,5,89.36,89.46,89.31,89.31,8
20121101|2012-07-05 06:00,5,89.47,89.51,89.47,89.51,6
20121101|2012-07-05 06:30,5,89.86,90.04,89.25,89.25,7
20121101|2012-07-05 07:00,5,89.27,89.43,88.89,88.99,88
20121101|2012-07-05 08:00,5,88.48,88.48,88.48,88.48,2
20121101|2012-07-05 08:30,5,88.17,88.17,88.12,88.12,3
20121101|2012-07-05 09:00,5,88.08,88.34,87.84,88.34,18
20121101|2012-07-05 10:00,5,89,89.02,88.72,88.72,15
20121101|2012-07-05 10:30,5,88.45,88.45,88.41,88.41,5
20121101|2012-07-05 11:00,5,88.47,88.47,88.47,88.47,17
20121101|2012-07-05 15:30,5,87.9,87.9,87.9,87.9,2
20121101|2012-07-05 19:30,6,88.02,88.02,88.02,88.02,1
20121101|2012-07-06 04:00,6,87.15,87.16,87.15,87.16,2
20121101|2012-07-06 04:30,6,86.86,86.86,86.86,86.86,1
20121101|2012-07-06 05:00,6,86.75,86.75,86.75,86.75,2
20121101|2012-07-06 06:00,6,86.92,86.92,86.88,86.88,3
20121101|2012-07-06 06:30,6,86.39,86.39,86.39,86.39,2
20121101|2012-07-06 07:00,6,86.68,86.92,86.67,86.85,30
20121101|2012-07-06 07:30,6,86.4,86.4,86.4,86.4,2
20121101|2012-07-06 08:30,6,85.89,86.02,85.86,85.87,9
20121101|2012-07-06 09:00,6,85.91,85.98,85.91,85.98,2
20121101|2012-07-06 09:30,6,85.94,86.02,85.91,85.97,7
20121101|2012-07-06 10:00,6,85.65,85.65,85.65,85.65,2
20121101|2012-07-06 11:30,6,85.64,85.96,85.64,85.95,13
20121101|2012-07-06 12:00,6,86.06,86.15,86.06,86.09,6
20121101|2012-07-06 12:30,6,85.91,85.91,85.37,85.37,10
20121101|2012-07-06 13:00,6,85.48,85.6,85.48,85.6,3
20121101|2012-07-06 13:30,6,85.43,85.43,85.43,85.43,3
20121101|2012-07-06 14:00,6,85.34,85.34,85.34,85.34,5
20121101|2012-07-06 15:00,6,85.36,85.36,85.35,85.35,7
20121101|2012-07-06 15:30,6,85.34,85.34,85.34,85.34,3
20121101|2012-07-08 17:00,8,85.44,85.44,85.42,85.42,5
20121101|2012-07-08 17:30,8,85.45,85.54,85.45,85.54,3
20121101|2012-07-08 18:00,8,85.6,85.6,85.6,85.6,1
20121101|2012-07-08 18:30,8,85.59,85.6,85.59,85.6,2
20121101|2012-07-09 01:00,9,85.88,85.96,85.88,85.93,5
20121101|2012-07-09 01:30,9,85.92,85.99,85.92,85.99,2
20121101|2012-07-09 02:00,9,86.09,86.22,86.09,86.22,6
20121101|2012-07-09 03:00,9,85.74,85.93,85.74,85.93,3
20121101|2012-07-09 04:30,9,86.03,86.03,86.03,86.03,5
20121101|2012-07-09 05:00,9,85.99,85.99,85.99,85.99,5
20121101|2012-07-09 05:30,9,86.3,86.35,86.23,86.32,37
20121101|2012-07-09 06:30,9,85.78,85.78,85.76,85.76,6
20121101|2012-07-09 07:00,9,85.75,85.95,85.75,85.95,9
20121101|2012-07-09 07:30,9,86.01,86.01,86.01,86.01,2
20121101|2012-07-09 08:00,9,85.57,85.59,85.57,85.59,3
20121101|2012-07-09 09:00,9,86.15,86.15,86.15,86.15,1
20121101|2012-07-09 09:30,9,86.5,86.61,86.46,86.57,38
20121101|2012-07-09 10:00,9,86.53,86.53,86.53,86.53,1
20121101|2012-07-09 10:30,9,86.52,86.52,86.52,86.52,1
20121101|2012-07-09 11:00,9,86.66,86.8,86.66,86.76,10
20121101|2012-07-09 11:30,9,86.86,87.06,86.86,87.01,12
20121101|2012-07-09 12:00,9,87.05,87.06,87.03,87.04,11
20121101|2012-07-09 12:30,9,87.04,87.2,86.99,87.2,12
20121101|2012-07-09 13:00,9,87.22,87.48,87.22,87.23,7
20121101|2012-07-09 13:30,9,87.01,87.01,86.96,86.96,7
20121101|2012-07-09 14:30,9,86.94,86.96,86.94,86.96,9
20121101|2012-07-09 19:00,10,86.28,86.28,86.2,86.2,5
20121101|2012-07-10 04:30,10,86.75,86.75,86.75,86.75,10
20121101|2012-07-10 05:30,10,86.77,86.86,86.77,86.86,10
20121101|2012-07-10 06:00,10,87.01,87.02,86.9,86.9,7
20121101|2012-07-10 07:00,10,86.88,86.88,86.37,86.37,12
20121101|2012-07-10 07:30,10,86.26,86.79,86.24,86.79,7
20121101|2012-07-10 08:00,10,86.9,86.9,86.9,86.9,1
20121101|2012-07-10 09:30,10,86.08,86.08,86.08,86.08,1
20121101|2012-07-10 10:00,10,86.47,86.47,86.47,86.47,3
20121101|2012-07-10 11:30,10,86.31,86.45,86.31,86.45,4
20121101|2012-07-10 12:00,10,86.63,86.63,86.63,86.63,5
20121101|2012-07-10 12:30,10,86.44,86.44,86.44,86.44,6
20121101|2012-07-10 13:00,10,85.92,85.92,85.34,85.34,12
20121101|2012-07-10 13:30,10,84.98,84.98,84.98,84.98,2
20121101|2012-07-11 05:30,11,86.09,86.09,86.09,86.09,1
20121101|2012-07-11 06:30,11,86.45,86.45,86.4,86.4,2
20121101|2012-07-11 07:00,11,86.2,86.25,86.2,86.25,2
20121101|2012-07-11 07:30,11,86.27,86.28,86.22,86.22,18
20121101|2012-07-11 08:30,11,86.18,86.18,86.18,86.18,2
20121101|2012-07-11 09:00,11,86.57,86.57,86.57,86.57,2
20121101|2012-07-11 09:30,11,86.36,86.36,86.08,86.08,3
20121101|2012-07-11 10:00,11,85.9,86.15,85.9,86.15,2
20121101|2012-07-11 11:00,11,87.08,87.47,87.08,87.47,12
20121101|2012-07-11 11:30,11,87.53,87.53,87.53,87.53,1
20121101|2012-07-11 13:00,11,86.94,86.94,86.94,86.94,1
20121101|2012-07-11 13:30,11,87.25,87.25,87.25,87.25,3
20121101|2012-07-11 14:30,11,87.36,87.36,87.36,87.36,1
20121101|2012-07-11 15:00,11,87.34,87.34,87.24,87.32,7
20121101|2012-07-11 15:30,11,87.36,87.36,87.36,87.36,1
20121101|2012-07-12 07:00,12,85.87,85.87,85.75,85.75,3
20121101|2012-07-12 07:30,12,85.93,85.93,85.75,85.93,7
20121101|2012-07-12 08:00,12,86.19,86.19,85.83,85.83,6
20121101|2012-07-12 08:30,12,85.56,85.56,85.56,85.56,2
20121101|2012-07-12 09:00,12,85.64,85.64,85.52,85.64,6
20121101|2012-07-12 09:30,12,85.53,85.53,85.49,85.5,25
20121101|2012-07-12 10:30,12,86.15,86.15,86.15,86.15,4
20121101|2012-07-12 11:30,12,86.36,86.36,86.34,86.34,2
20121101|2012-07-12 12:00,12,86.12,86.12,86.12,86.12,1
20121101|2012-07-12 12:30,12,86.39,87.01,86.39,87.01,9
20121101|2012-07-12 13:00,12,87.02,87.4,86.88,87.16,102
20121101|2012-07-12 13:30,12,87.16,87.16,87.04,87.04,5
20121101|2012-07-13 01:00,13,87.34,87.38,87.34,87.38,3
20121101|2012-07-13 01:30,13,87.39,87.4,87.3,87.3,3
20121101|2012-07-13 03:00,13,87.55,87.57,87.55,87.57,3
20121101|2012-07-13 03:30,13,87.77,87.77,87.77,87.77,3
20121101|2012-07-13 04:00,13,87.79,87.79,87.79,87.79,1
20121101|2012-07-13 06:00,13,88.17,88.17,88.17,88.17,2
20121101|2012-07-13 06:30,13,88,88.02,88,88.02,2
20121101|2012-07-13 07:00,13,87.97,87.99,87.73,87.77,93
20121101|2012-07-13 08:00,13,87.67,87.7,87.21,87.41,6
20121101|2012-07-13 08:30,13,87.42,88.05,87.42,87.98,38
20121101|2012-07-13 09:30,13,88.26,88.26,88.15,88.15,4
20121101|2012-07-13 10:00,13,88.07,88.07,88.02,88.02,4
20121101|2012-07-13 10:30,13,88.03,88.03,88.03,88.03,1
20121101|2012-07-13 11:00,13,87.96,88.1,87.96,88.1,28
20121101|2012-07-13 11:30,13,88.09,88.3,88.09,88.27,21
20121101|2012-07-13 12:00,13,88.33,88.33,88.33,88.33,1
20121101|2012-07-13 13:00,13,88.29,88.34,88.29,88.31,14
20121101|2012-07-13 13:30,13,88.34,88.34,88.34,88.34,4
20121101|2012-07-13 14:00,13,88.44,88.44,88.44,88.44,1
20121101|2012-07-13 14:30,13,88.39,88.39,88.39,88.39,1
20121101|2012-07-16 05:30,16,87.86,87.86,87.83,87.83,2
20121101|2012-07-16 06:00,16,87.82,87.91,87.82,87.91,2
20121101|2012-07-16 06:30,16,87.85,87.85,87.85,87.85,1
20121101|2012-07-16 07:00,16,87.7,87.7,87.7,87.7,1
20121101|2012-07-16 07:30,16,87.75,87.97,87.75,87.97,3
20121101|2012-07-16 08:00,16,88.1,88.42,88.1,88.36,16
20121101|2012-07-16 08:30,16,88.51,88.51,88.22,88.22,22
20121101|2012-07-16 09:00,16,88.23,88.38,88.13,88.38,20
20121101|2012-07-16 09:30,16,88.42,88.42,88.42,88.42,1
20121101|2012-07-16 10:30,16,88.59,88.98,88.58,88.98,15
20121101|2012-07-16 11:00,16,88.85,88.87,88.75,88.87,18
20121101|2012-07-16 11:30,16,88.99,89,88.75,88.76,38
20121101|2012-07-16 12:00,16,88.72,88.8,88.59,88.76,30
20121101|2012-07-16 12:30,16,88.75,88.99,88.75,88.98,15
20121101|2012-07-16 13:00,16,89.04,89.6,89.04,89.6,10
20121101|2012-07-16 13:30,16,89.5,89.5,89.5,89.5,1
20121101|2012-07-16 14:00,16,89.48,89.48,89.48,89.48,1
20121101|2012-07-16 23:30,17,89.7,89.7,89.7,89.7,1
20121101|2012-07-17 04:30,17,89.63,89.69,89.63,89.66,11
20121101|2012-07-17 05:00,17,89.74,89.74,89.68,89.69,3
20121101|2012-07-17 05:30,17,89.79,89.79,89.79,89.79,1
20121101|2012-07-17 07:30,17,90.11,90.15,90.11,90.15,2
20121101|2012-07-17 08:00,17,90.15,90.24,90.15,90.24,2
20121101|2012-07-17 08:30,17,90,90,90,90,8
20121101|2012-07-17 09:00,17,89.91,89.91,89.86,89.87,16
20121101|2012-07-17 09:30,17,88.8,88.95,88.73,88.95,8
20121101|2012-07-17 10:30,17,89.03,89.48,89.03,89.36,30
20121101|2012-07-17 11:00,17,89.51,89.54,89.4,89.4,9
20121101|2012-07-17 11:30,17,89.65,89.82,89.65,89.82,8
20121101|2012-07-17 12:00,17,89.9,89.9,89.9,89.9,1
20121101|2012-07-17 12:30,17,90.12,90.12,90.12,90.12,1
20121101|2012-07-17 13:00,17,90.35,90.35,90.13,90.13,3
20121101|2012-07-17 13:30,17,90.02,90.1,89.96,90.1,31
20121101|2012-07-17 14:30,17,90.03,90.03,90.03,90.03,1
20121101|2012-07-17 20:00,18,89.9,89.9,89.9,89.9,1
20121101|2012-07-17 23:30,18,89.69,89.69,89.69,89.69,1
20121101|2012-07-18 01:00,18,89.85,89.85,89.85,89.85,1
20121101|2012-07-18 01:30,18,89.9,89.99,89.9,89.99,2
20121101|2012-07-18 03:30,18,90.17,90.24,90.17,90.24,4
20121101|2012-07-18 04:00,18,90,90.01,90,90.01,2
20121101|2012-07-18 04:30,18,89.85,89.88,89.81,89.84,4
20121101|2012-07-18 06:00,18,89.79,89.8,89.79,89.8,2
20121101|2012-07-18 06:30,18,90.12,90.12,90.12,90.12,1
20121101|2012-07-18 07:00,18,90,90,90,90,1
20121101|2012-07-18 07:30,18,89.97,89.97,89.8,89.81,13
20121101|2012-07-18 08:00,18,90.22,90.22,90.2,90.2,5
20121101|2012-07-18 08:30,18,90.49,90.49,90.38,90.38,20
20121101|2012-07-18 09:30,18,90.5,90.88,90.14,90.88,14
20121101|2012-07-18 10:00,18,90.54,90.59,90.54,90.59,3
20121101|2012-07-18 10:30,18,90.59,90.7,90.27,90.27,19
20121101|2012-07-18 11:00,18,90.58,90.58,90.58,90.58,3
20121101|2012-07-18 11:30,18,90.56,90.56,90.53,90.53,5
20121101|2012-07-18 13:00,18,90.9,90.9,90.76,90.79,39
20121101|2012-07-18 13:30,18,90.8,90.8,90.66,90.7,43
20121101|2012-07-18 14:00,18,90.76,90.76,90.76,90.76,1
20121101|2012-07-18 14:30,18,90.81,90.81,90.81,90.81,1
20121101|2012-07-18 15:30,18,90.89,90.9,90.89,90.9,16
20121101|2012-07-19 00:00,19,91.42,91.42,91.42,91.42,2
20121101|2012-07-19 01:00,19,91.56,91.63,91.56,91.63,12
20121101|2012-07-19 02:00,19,91.68,91.68,91.68,91.68,1
20121101|2012-07-19 03:00,19,91.53,91.53,91.53,91.53,1
20121101|2012-07-19 04:00,19,91.57,91.57,91.57,91.57,5
20121101|2012-07-19 04:30,19,91.58,91.78,91.58,91.78,34
20121101|2012-07-19 05:30,19,91.88,91.98,91.85,91.85,41
20121101|2012-07-19 06:00,19,91.97,91.97,91.97,91.97,1
20121101|2012-07-19 06:30,19,92.1,92.24,92.1,92.2,21
20121101|2012-07-19 07:00,19,92.16,92.22,92.14,92.14,22
20121101|2012-07-19 07:30,19,92.14,92.14,91.7,91.7,18
20121101|2012-07-19 08:00,19,91.71,92.37,91.71,92.37,12
20121101|2012-07-19 08:30,19,92.31,92.46,92.31,92.39,16
20121101|2012-07-19 09:00,19,92.35,92.57,92.35,92.57,2
20121101|2012-07-19 09:30,19,92.57,92.61,92.39,92.61,44
20121101|2012-07-19 10:00,19,92.67,92.82,92.66,92.82,47
20121101|2012-07-19 10:30,19,92.97,93.03,92.9,93.03,10
20121101|2012-07-19 11:00,19,93.26,93.67,93.13,93.51,64
20121101|2012-07-19 11:30,19,93.49,93.52,93.25,93.34,75
20121101|2012-07-19 12:00,19,93.44,93.7,93.44,93.65,31
20121101|2012-07-19 12:30,19,93.49,93.49,93.26,93.45,13
20121101|2012-07-19 13:00,19,93.28,93.61,93.28,93.6,19
20121101|2012-07-19 13:30,19,93.44,93.44,93.44,93.44,2
20121101|2012-07-19 14:00,19,93.36,93.36,93.33,93.36,9
20121101|2012-07-19 15:00,19,93.18,93.2,93.04,93.04,30
20121101|2012-07-19 15:30,19,93.01,93.03,93.01,93.03,5
20121101|2012-07-20 00:00,20,92.75,92.75,92.75,92.75,2
20121101|2012-07-20 02:00,20,93.05,93.05,93.05,93.05,2
20121101|2012-07-20 03:00,20,92.92,92.92,92.92,92.92,1
20121101|2012-07-20 04:00,20,92.59,92.61,92.59,92.61,39
20121101|2012-07-20 04:30,20,92.52,92.52,92.52,92.52,2
20121101|2012-07-20 05:00,20,92.31,92.31,92.31,92.31,3
20121101|2012-07-20 05:30,20,92.28,92.34,92.28,92.34,4
20121101|2012-07-20 06:00,20,92.32,92.32,92.25,92.25,4
20121101|2012-07-20 06:30,20,92.34,92.34,92.14,92.22,16
20121101|2012-07-20 07:00,20,91.92,91.92,91.92,91.92,2
20121101|2012-07-20 07:30,20,91.65,91.65,91.51,91.51,9
20121101|2012-07-20 08:00,20,91.96,92.25,91.96,92.09,19
20121101|2012-07-20 08:30,20,91.92,91.92,91.75,91.75,13
20121101|2012-07-20 09:00,20,92,92,92,92,5
20121101|2012-07-20 09:30,20,91.9,92.04,91.9,92.02,11
20121101|2012-07-20 10:00,20,92.23,92.23,92.17,92.17,2
20121101|2012-07-20 10:30,20,92.08,92.14,91.99,92.06,32
20121101|2012-07-20 11:00,20,91.82,91.85,91.69,91.7,55
20121101|2012-07-20 11:30,20,91.53,91.53,91.46,91.46,3
20121101|2012-07-20 12:30,20,92.45,92.61,92.45,92.58,10
20121101|2012-07-20 13:00,20,92.38,92.38,92.04,92.17,14
20121101|2012-07-20 15:00,20,92.14,92.14,92.09,92.09,4
20121101|2012-07-20 15:30,20,92.14,92.15,92.14,92.15,3
20121101|2012-07-23 00:00,23,90.93,90.93,90.93,90.93,3
20121101|2012-07-23 00:30,23,90.9,90.9,90.89,90.89,10
20121101|2012-07-23 01:00,23,90.58,90.62,90.56,90.6,32
20121101|2012-07-23 01:30,23,90.4,90.4,90.4,90.4,6
20121101|2012-07-23 02:30,23,90.2,90.2,90.01,90.02,5
20121101|2012-07-23 03:00,23,89.74,89.76,89,89.11,19
20121101|2012-07-23 03:30,23,89.04,89.39,89.04,89.35,22
20121101|2012-07-23 04:00,23,89.29,89.33,89.29,89.33,4
20121101|2012-07-23 05:00,23,89.49,89.9,89.49,89.9,26
20121101|2012-07-23 06:00,23,89.86,89.86,89.6,89.6,2
20121101|2012-07-23 06:30,23,89.52,89.52,89.52,89.52,1
20121101|2012-07-23 07:00,23,89.46,89.46,89.25,89.25,6
20121101|2012-07-23 07:30,23,89.15,89.15,88.87,88.87,20
20121101|2012-07-23 08:00,23,88.79,89.09,88.73,89.09,23
20121101|2012-07-23 08:30,23,88.86,88.88,88.61,88.66,74
20121101|2012-07-23 09:00,23,88.88,89.28,88.86,89.24,20
20121101|2012-07-23 10:00,23,89.55,89.89,89.55,89.56,32
20121101|2012-07-23 10:30,23,89.57,89.69,89.57,89.69,10
20121101|2012-07-23 11:00,23,89.48,89.48,89.48,89.48,1
20121101|2012-07-23 11:30,23,89.68,90.25,89.68,90.25,40
20121101|2012-07-23 12:30,23,90.29,90.29,89.77,89.77,34
20121101|2012-07-23 13:00,23,89.92,89.92,89.03,89.04,30
20121101|2012-07-23 13:30,23,88.72,88.74,88.72,88.74,14
20121101|2012-07-23 14:00,23,88.82,88.95,88.82,88.95,27
20121101|2012-07-23 14:30,23,89.03,89.03,88.95,88.95,25
20121101|2012-07-23 23:00,24,89.05,89.05,89.05,89.05,2
20121101|2012-07-24 02:30,24,89.12,89.12,88.93,88.93,12
20121101|2012-07-24 03:00,24,88.94,89.1,88.94,89.09,9
20121101|2012-07-24 03:30,24,89.07,89.1,89.05,89.1,3
20121101|2012-07-24 05:00,24,88.97,88.97,88.89,88.89,2
20121101|2012-07-24 05:30,24,88.63,88.63,88.52,88.55,33
20121101|2012-07-24 06:30,24,88.43,88.53,88.43,88.53,6
20121101|2012-07-24 07:00,24,88.63,88.65,88.63,88.65,3
20121101|2012-07-24 07:30,24,88.28,88.28,88.11,88.17,17
20121101|2012-07-24 08:00,24,88.7,89.02,88.7,89.02,11
20121101|2012-07-24 08:30,24,89.2,89.34,89.05,89.2,47
20121101|2012-07-24 09:00,24,88.92,88.92,88.69,88.69,5
20121101|2012-07-24 10:00,24,88.87,89.27,88.87,89.23,3
20121101|2012-07-24 10:30,24,89.43,89.54,89.08,89.29,38
20121101|2012-07-24 11:00,24,88.82,88.94,88.82,88.9,16
20121101|2012-07-24 12:00,24,89.1,89.21,88.95,88.95,8
20121101|2012-07-24 12:30,24,89.07,89.07,89.07,89.07,1
20121101|2012-07-24 13:00,24,88.93,89.64,88.93,89.04,26
20121101|2012-07-24 13:30,24,89.04,89.32,89.04,89.23,14
20121101|2012-07-24 15:30,24,88.79,88.85,88.79,88.85,2
20121101|2012-07-24 20:30,25,88.62,88.76,88.62,88.76,34
20121101|2012-07-25 01:30,25,88.44,88.44,88.44,88.44,1
20121101|2012-07-25 02:00,25,88.62,88.96,88.62,88.96,4
20121101|2012-07-25 02:30,25,88.78,88.78,88.64,88.64,4
20121101|2012-07-25 03:00,25,89.17,89.22,89.17,89.17,5
20121101|2012-07-25 04:30,25,89.29,89.31,89.29,89.31,3
20121101|2012-07-25 05:30,25,89.3,89.3,89.3,89.3,1
20121101|2012-07-25 07:30,25,89.55,89.55,89.55,89.55,2
20121101|2012-07-25 08:30,25,89.02,89.05,88.97,89.01,60
20121101|2012-07-25 09:00,25,88.95,89.07,88.95,89.07,2
20121101|2012-07-25 09:30,25,88.77,88.77,87.85,87.85,111
20121101|2012-07-25 10:30,25,87.83,87.83,87.65,87.65,26
20121101|2012-07-25 11:00,25,87.87,87.87,87.87,87.87,1
20121101|2012-07-25 12:30,25,88.54,88.54,88.54,88.54,25
20121101|2012-07-25 13:00,25,88.87,89.63,88.87,89.63,89
20121101|2012-07-25 13:30,25,89.65,89.76,89.65,89.76,9
20121101|2012-07-25 14:00,25,89.55,89.64,89.42,89.45,43
20121101|2012-07-25 14:30,25,89.52,89.52,89.52,89.52,3
20121101|2012-07-25 15:00,25,89.51,89.51,89.51,89.51,4
20121101|2012-07-25 20:00,26,89.54,89.54,89.53,89.54,9
20121101|2012-07-26 00:00,26,89.23,89.23,89.23,89.23,1
20121101|2012-07-26 02:00,26,89.26,89.26,89.26,89.26,1
20121101|2012-07-26 02:30,26,89.33,89.33,89.33,89.33,1
20121101|2012-07-26 03:00,26,89.2,89.2,89.03,89.03,3
20121101|2012-07-26 04:00,26,88.77,88.77,88.77,88.77,1
20121101|2012-07-26 05:00,26,88.72,88.72,88.72,88.72,1
20121101|2012-07-26 05:30,26,89.49,89.8,89.49,89.8,4
20121101|2012-07-26 06:00,26,90.17,90.71,90.17,90.45,9
20121101|2012-07-26 06:30,26,90.36,90.36,90.36,90.36,1
20121101|2012-07-26 07:00,26,90.21,90.21,90.07,90.07,15
20121101|2012-07-26 07:30,26,90.59,90.99,90.59,90.99,30
20121101|2012-07-26 08:00,26,90.98,90.98,90.55,90.55,16
20121101|2012-07-26 08:30,26,90.68,90.91,90.65,90.66,19
20121101|2012-07-26 09:00,26,90.68,90.94,90.68,90.94,28
20121101|2012-07-26 09:30,26,90.45,90.45,90.45,90.45,1
20121101|2012-07-26 10:00,26,90.49,90.49,89.96,90.07,64
20121101|2012-07-26 10:30,26,90.19,90.22,89.98,89.98,4
20121101|2012-07-26 11:00,26,89.76,89.8,89.75,89.8,8
20121101|2012-07-26 11:30,26,89.82,89.83,89.75,89.83,21
20121101|2012-07-26 12:30,26,90.34,90.35,90.03,90.13,32
20121101|2012-07-26 13:00,26,89.81,90.1,89.79,90.02,41
20121101|2012-07-26 13:30,26,90.03,90.03,90.03,90.03,2
20121101|2012-07-27 00:30,27,90.37,90.48,90.36,90.48,6
20121101|2012-07-27 01:30,27,90.77,90.77,90.76,90.76,5
20121101|2012-07-27 02:00,27,90.67,90.67,90.67,90.67,1
20121101|2012-07-27 02:30,27,90.55,90.55,90.41,90.49,3
20121101|2012-07-27 03:00,27,90.36,90.36,90.15,90.17,8
20121101|2012-07-27 04:00,27,90.06,90.06,90.06,90.06,1
20121101|2012-07-27 04:30,27,90.5,90.5,90.5,90.5,1
20121101|2012-07-27 07:00,27,90.32,90.62,90.32,90.51,19
20121101|2012-07-27 07:30,27,90.6,90.67,90.6,90.67,13
20121101|2012-07-27 08:00,27,90.17,90.17,90.17,90.17,23
20121101|2012-07-27 08:30,27,90.2,90.24,90.2,90.24,29
20121101|2012-07-27 09:00,27,90.24,90.77,90.23,90.63,7
20121101|2012-07-27 09:30,27,90.66,90.74,90.51,90.74,8
20121101|2012-07-27 10:30,27,90.71,90.73,90.69,90.69,9
20121101|2012-07-27 11:30,27,90.73,90.73,90.64,90.64,3
20121101|2012-07-27 12:00,27,90.9,90.9,90.9,90.9,4
20121101|2012-07-27 12:30,27,90.85,90.85,90.74,90.74,2
20121101|2012-07-27 13:00,27,90.5,90.83,90.5,90.83,52
20121101|2012-07-27 14:00,27,90.83,90.83,90.77,90.77,3
20121101|2012-07-27 14:30,27,90.75,90.75,90.75,90.75,7
20121101|2012-07-30 03:00,30,90.71,90.71,90.71,90.71,1
20121101|2012-07-30 04:00,30,90.68,90.78,90.68,90.75,3
20121101|2012-07-30 04:30,30,90.8,90.87,90.8,90.86,3
20121101|2012-07-30 05:30,30,90.99,90.99,90.99,90.99,1
20121101|2012-07-30 06:30,30,90.6,90.6,90.45,90.45,7
20121101|2012-07-30 07:00,30,90.28,90.28,90.28,90.28,1
20121101|2012-07-30 08:00,30,90.44,90.75,90.44,90.75,2
20121101|2012-07-30 08:30,30,90.66,91,90.66,91,6
20121101|2012-07-30 09:30,30,90.8,90.8,90.69,90.69,3
20121101|2012-07-30 10:00,30,90.6,90.6,90.59,90.6,31
20121101|2012-07-30 10:30,30,90.56,90.56,90.4,90.4,6
20121101|2012-07-30 11:00,30,90.43,90.43,90.36,90.36,10
20121101|2012-07-30 11:30,30,90.32,90.32,90.32,90.32,1
20121101|2012-07-30 12:00,30,90.23,90.23,90.23,90.23,1
20121101|2012-07-30 12:30,30,90.25,90.25,90.25,90.25,2
20121101|2012-07-30 13:00,30,90.34,90.43,90.34,90.4,13
20121101|2012-07-30 20:30,31,90.5,90.5,90.5,90.5,13
20121101|2012-07-31 01:30,31,90.24,90.24,90.24,90.24,1
20121101|2012-07-31 02:00,31,90.07,90.07,90.06,90.06,20
20121101|2012-07-31 02:30,31,90.19,90.19,90.19,90.19,5
20121101|2012-07-31 03:00,31,90.08,90.08,90.08,90.08,5
20121101|2012-07-31 03:30,31,90.29,90.41,90.29,90.3,3
20121101|2012-07-31 04:00,31,90.53,90.53,90.53,90.53,1
20121101|2012-07-31 04:30,31,90.59,90.6,90.59,90.6,2
20121101|2012-07-31 06:30,31,90.82,90.82,90.82,90.82,5
20121101|2012-07-31 07:00,31,90.73,90.79,90.73,90.79,20
20121101|2012-07-31 08:00,31,90.3,90.3,90.3,90.3,1
20121101|2012-07-31 08:30,31,90.25,90.25,90.25,90.25,7
20121101|2012-07-31 09:00,31,89.83,89.83,89.17,89.2,31
20121101|2012-07-31 09:30,31,89.37,89.45,89.16,89.45,40
20121101|2012-07-31 10:00,31,89.5,89.5,89.45,89.45,2
20121101|2012-07-31 10:30,31,89.39,89.39,89.36,89.36,5
20121101|2012-07-31 11:30,31,88.63,88.63,88.4,88.41,27
20121101|2012-07-31 12:00,31,88.28,88.47,88.27,88.47,8
20121101|2012-07-31 12:30,31,88.59,88.59,88.46,88.46,2
20121101|2012-07-31 13:00,31,88.59,88.87,88.59,88.71,23
20121101|2012-07-31 13:30,31,88.72,88.72,88.24,88.24,20
20121101|2012-07-31 14:00,31,88.34,88.37,88.29,88.29,13
20121101|2012-07-31 15:30,31,88.48,88.65,88.44,88.65,36
20121101|2012-07-31 16:00,31,88.65,88.65,88.65,88.65,1
20121101|2012-08-01 02:30,1,88.79,88.79,88.79,88.79,1
20121101|2012-08-01 03:00,1,88.89,88.89,88.89,88.89,1
20121101|2012-08-01 03:30,1,88.68,88.71,88.55,88.71,15
20121101|2012-08-01 04:30,1,88.78,88.78,88.78,88.78,1
20121101|2012-08-01 05:00,1,88.94,88.96,88.94,88.96,2
20121101|2012-08-01 05:30,1,88.89,88.9,88.89,88.89,7
20121101|2012-08-01 06:00,1,89,89.02,89,89.02,2
20121101|2012-08-01 06:30,1,88.91,89.2,88.91,89.15,9
20121101|2012-08-01 07:00,1,89.17,89.28,89.17,89.2,10
20121101|2012-08-01 08:00,1,89,89.07,89,89.04,8
20121101|2012-08-01 08:30,1,88.94,89.2,88.94,89.2,19
20121101|2012-08-01 09:00,1,89.27,89.29,89.27,89.29,6
20121101|2012-08-01 09:30,1,89.7,89.7,89.54,89.54,5
20121101|2012-08-01 10:00,1,89.46,89.46,89.46,89.46,2
20121101|2012-08-01 10:30,1,89.45,89.56,89.45,89.53,9
20121101|2012-08-01 11:30,1,89.41,89.49,89.41,89.49,7
20121101|2012-08-01 12:00,1,90.01,90.01,90.01,90.01,1
20121101|2012-08-01 12:30,1,89.83,89.84,89.61,89.61,3
20121101|2012-08-01 13:00,1,89.22,89.76,89.22,89.54,42
20121101|2012-08-01 13:30,1,89.5,89.5,89.04,89.04,16
20121101|2012-08-01 14:30,1,89.46,89.46,89.46,89.46,1
20121101|2012-08-02 03:00,2,89.4,89.4,89.35,89.35,2
20121101|2012-08-02 03:30,2,89.63,89.63,89.63,89.63,1
20121101|2012-08-02 04:00,2,89.59,89.75,89.59,89.75,8
20121101|2012-08-02 07:00,2,89.6,89.72,89.6,89.7,22
20121101|2012-08-02 07:30,2,90.03,90.03,88.42,88.42,102
20121101|2012-08-02 08:00,2,88.4,88.43,87.78,87.83,17
20121101|2012-08-02 08:30,2,87.61,88.24,87.59,88.24,58
20121101|2012-08-02 09:00,2,88.27,88.66,88.27,88.65,41
20121101|2012-08-02 09:30,2,88.66,88.9,88.57,88.66,28
20121101|2012-08-02 10:00,2,88.49,88.65,88.2,88.63,14
20121101|2012-08-02 10:30,2,88.66,88.72,88.31,88.31,43
20121101|2012-08-02 11:00,2,88.4,88.4,88.23,88.23,30
20121101|2012-08-02 11:30,2,88.23,88.32,88.16,88.32,4
20121101|2012-08-02 12:00,2,88.43,88.51,88.43,88.49,27
20121101|2012-08-02 12:30,2,87.93,88.02,87.93,88,201
20121101|2012-08-02 13:00,2,88.05,88.05,87.71,87.86,6
20121101|2012-08-02 15:00,2,88.06,88.07,88.06,88.07,5
20121101|2012-08-02 15:30,2,87.92,87.95,87.92,87.95,9
20121101|2012-08-03 00:30,3,88.28,88.28,88.28,88.28,1
20121101|2012-08-03 02:00,3,88.5,88.5,88.5,88.5,1
20121101|2012-08-03 02:30,3,88.66,88.66,88.66,88.66,1
20121101|2012-08-03 03:00,3,88.77,88.77,88.77,88.77,1
20121101|2012-08-03 04:30,3,88.78,88.78,88.78,88.78,4
20121101|2012-08-03 05:00,3,88.98,88.98,88.82,88.82,54
20121101|2012-08-03 05:30,3,88.98,88.98,88.87,88.87,10
20121101|2012-08-03 07:00,3,88.51,88.51,88.25,88.3,23
20121101|2012-08-03 07:30,3,88.62,89,88.62,88.95,102
20121101|2012-08-03 08:00,3,88.95,90.6,88.95,90.35,167
20121101|2012-08-03 08:30,3,90.49,90.79,90.24,90.52,112
20121101|2012-08-03 09:00,3,90.79,91.28,90.79,91.2,32
20121101|2012-08-03 09:30,3,91.29,91.41,91.29,91.39,58
20121101|2012-08-03 10:00,3,91.4,91.6,91.4,91.6,174
20121101|2012-08-03 10:30,3,91.9,92.2,91.9,92.2,172
20121101|2012-08-03 11:00,3,91.68,91.69,91.68,91.68,15
20121101|2012-08-03 11:30,3,91.68,91.98,91.38,91.97,24
20121101|2012-08-03 12:00,3,92.05,92.1,91.97,91.97,54
20121101|2012-08-03 12:30,3,91.93,91.93,91.78,91.83,3
20121101|2012-08-03 13:00,3,91.81,91.96,91.73,91.91,9
20121101|2012-08-03 13:30,3,91.89,91.89,91.89,91.89,1
20121101|2012-08-03 14:00,3,91.9,91.9,91.9,91.9,3
20121101|2012-08-05 23:30,6,91.81,91.85,91.81,91.85,15
20121101|2012-08-06 00:30,6,91.83,91.83,91.83,91.83,5
20121101|2012-08-06 01:30,6,91.75,91.75,91.75,91.75,2
20121101|2012-08-06 02:30,6,91.36,91.49,91.36,91.49,2
20121101|2012-08-06 03:00,6,91.29,91.51,91.29,91.51,19
20121101|2012-08-06 03:30,6,91.6,91.7,91.6,91.65,13
20121101|2012-08-06 04:00,6,91.68,91.68,91.68,91.68,1
20121101|2012-08-06 07:00,6,91.64,91.8,91.53,91.79,12
20121101|2012-08-06 07:30,6,91.71,91.71,91.54,91.54,11
20121101|2012-08-06 08:00,6,91.33,91.5,91.33,91.5,7
20121101|2012-08-06 08:30,6,91.42,91.67,91.39,91.67,13
20121101|2012-08-06 09:00,6,91.56,91.63,91.56,91.63,2
20121101|2012-08-06 09:30,6,91.98,92.42,91.88,92.05,60
20121101|2012-08-06 10:00,6,92.22,92.22,92.15,92.22,5
20121101|2012-08-06 10:30,6,92.27,92.57,92.27,92.36,26
20121101|2012-08-06 11:00,6,92.44,92.44,92.22,92.34,43
20121101|2012-08-06 11:30,6,92.56,92.66,92.56,92.66,7
20121101|2012-08-06 13:00,6,92.51,92.87,92.51,92.87,19
20121101|2012-08-06 13:30,6,92.81,92.81,92.72,92.81,14
20121101|2012-08-06 15:00,6,92.66,92.66,92.66,92.66,1
20121101|2012-08-07 02:00,7,92.52,92.52,92.51,92.51,2
20121101|2012-08-07 02:30,7,92.88,93.02,92.88,93.01,7
20121101|2012-08-07 03:00,7,93.01,93.01,93.01,93.01,1
20121101|2012-08-07 03:30,7,92.9,92.9,92.9,92.9,1
20121101|2012-08-07 04:00,7,92.83,92.83,92.83,92.83,2
20121101|2012-08-07 06:00,7,92.97,92.97,92.97,92.97,1
20121101|2012-08-07 06:30,7,93.22,93.22,93.14,93.14,2
20121101|2012-08-07 07:00,7,93.12,93.15,93.09,93.15,11
20121101|2012-08-07 07:30,7,93.3,93.3,93.3,93.3,2
20121101|2012-08-07 08:00,7,93.07,93.57,93.07,93.57,14
20121101|2012-08-07 08:30,7,93.3,93.38,93.16,93.16,22
20121101|2012-08-07 09:00,7,93.16,93.38,93.16,93.38,42
20121101|2012-08-07 09:30,7,93.5,93.69,93.35,93.69,34
20121101|2012-08-07 10:00,7,93.89,93.9,93.8,93.8,10
20121101|2012-08-07 10:30,7,93.98,94.15,93.98,93.99,132
20121101|2012-08-07 11:30,7,94.21,94.42,94.21,94.34,40
20121101|2012-08-07 12:00,7,94.35,94.6,94.35,94.6,27
20121101|2012-08-07 12:30,7,94.57,94.85,94.52,94.84,39
20121101|2012-08-07 13:00,7,94.5,94.52,94.25,94.27,35
20121101|2012-08-07 13:30,7,94.08,94.08,94.08,94.08,25
20121101|2012-08-07 15:00,7,94.05,94.05,94.05,94.05,2
20121101|2012-08-08 01:00,8,93.86,93.86,93.86,93.86,2
20121101|2012-08-08 02:30,8,93.72,93.74,93.72,93.74,2
20121101|2012-08-08 03:00,8,93.72,93.87,93.72,93.87,2
20121101|2012-08-08 04:30,8,93.65,93.65,93.65,93.65,2
20121101|2012-08-08 05:00,8,93.6,93.61,93.6,93.61,10
20121101|2012-08-08 06:30,8,93.85,93.98,93.85,93.94,6
20121101|2012-08-08 07:00,8,93.94,93.94,93.71,93.72,15
20121101|2012-08-08 08:00,8,94.15,94.15,94.15,94.15,1
20121101|2012-08-08 08:30,8,94.53,94.89,94.5,94.89,19
20121101|2012-08-08 09:00,8,94.58,94.96,94.57,94.9,27
20121101|2012-08-08 09:30,8,95.01,95.23,94.58,94.72,9
20121101|2012-08-08 10:00,8,94.75,95.09,94.75,95.09,57
20121101|2012-08-08 10:30,8,94.79,94.82,94.76,94.82,14
20121101|2012-08-08 11:00,8,94.59,94.59,94.59,94.59,9
20121101|2012-08-08 11:30,8,94.59,94.66,94.5,94.55,32
20121101|2012-08-08 12:00,8,94.62,94.67,94.61,94.63,11
20121101|2012-08-08 12:30,8,94.61,94.61,94.1,94.1,56
20121101|2012-08-08 13:00,8,93.66,94.01,93.59,94.01,13
20121101|2012-08-08 14:00,8,93.95,93.95,93.95,93.95,2
20121101|2012-08-09 00:30,9,94.17,94.17,94.17,94.17,5
20121101|2012-08-09 03:00,9,93.86,93.86,93.86,93.86,3
20121101|2012-08-09 03:30,9,93.85,93.85,93.85,93.85,1
20121101|2012-08-09 04:00,9,94.28,94.28,94.28,94.28,3
20121101|2012-08-09 05:00,9,94.27,94.27,94.27,94.27,3
20121101|2012-08-09 05:30,9,94.23,94.23,94.23,94.23,1
20121101|2012-08-09 06:30,9,94.23,94.23,94.21,94.21,2
20121101|2012-08-09 07:00,9,94.19,94.31,94.12,94.31,16
20121101|2012-08-09 07:30,9,94.36,94.36,94.36,94.36,1
20121101|2012-08-09 08:00,9,94.53,94.53,94.02,94.22,5
20121101|2012-08-09 08:30,9,94.41,94.45,94.38,94.41,20
20121101|2012-08-09 09:00,9,94.41,94.55,94.41,94.55,85
20121101|2012-08-09 09:30,9,94.6,94.74,94.6,94.72,108
20121101|2012-08-09 10:00,9,94.48,94.49,94.31,94.31,75
20121101|2012-08-09 10:30,9,94.42,94.42,93.89,94.08,41
20121101|2012-08-09 11:00,9,94.15,94.25,94.1,94.1,30
20121101|2012-08-09 11:30,9,94.24,94.42,94.17,94.42,12
20121101|2012-08-09 12:00,9,94.34,94.34,94.19,94.19,4
20121101|2012-08-09 12:30,9,94.27,94.42,94.27,94.4,11
20121101|2012-08-09 13:00,9,94.27,94.27,93.82,93.99,92
20121101|2012-08-09 13:30,9,93.98,94.05,93.83,93.83,15
20121101|2012-08-09 15:00,9,94.2,94.2,94.2,94.2,1
20121101|2012-08-09 15:30,9,93.95,93.96,93.91,93.95,150
20121101|2012-08-09 23:30,10,93.69,93.7,93.69,93.7,2
20121101|2012-08-10 00:00,10,93.57,93.57,93.47,93.47,20
20121101|2012-08-10 01:30,10,93.6,93.6,93.49,93.49,2
20121101|2012-08-10 02:00,10,93.36,93.36,92.97,92.97,25
20121101|2012-08-10 02:30,10,93.1,93.1,93,93.05,7
20121101|2012-08-10 03:00,10,93.1,93.19,93.1,93.19,3
20121101|2012-08-10 04:00,10,92.94,92.94,92.94,92.94,1
20121101|2012-08-10 04:30,10,92.91,92.91,92.81,92.91,4
20121101|2012-08-10 05:00,10,92.85,92.87,92.77,92.8,12
20121101|2012-08-10 05:30,10,92.75,92.8,92.75,92.8,9
20121101|2012-08-10 06:00,10,92.74,92.77,92.5,92.5,108
20121101|2012-08-10 06:30,10,92.47,92.62,92.46,92.62,3
20121101|2012-08-10 07:00,10,92.47,92.47,92.45,92.45,3
20121101|2012-08-10 07:30,10,92.36,92.7,92.35,92.7,15
20121101|2012-08-10 08:00,10,92.91,93.11,92.89,92.89,57
20121101|2012-08-10 08:30,10,92.6,92.81,92.6,92.81,28
20121101|2012-08-10 09:00,10,92.85,93.08,92.84,93.08,57
20121101|2012-08-10 09:30,10,93.22,93.22,93.22,93.22,1
20121101|2012-08-10 10:00,10,93.58,93.63,93.44,93.46,4
20121101|2012-08-10 10:30,10,93.33,93.43,93.33,93.43,6
20121101|2012-08-10 11:00,10,93.32,93.44,93.31,93.44,13
20121101|2012-08-10 11:30,10,93.54,93.54,93.29,93.31,5
20121101|2012-08-10 12:00,10,93.35,93.35,93.1,93.17,43
20121101|2012-08-10 12:30,10,93.15,93.15,92.8,92.86,35
20121101|2012-08-10 13:00,10,92.82,93.47,92.82,93.46,85
20121101|2012-08-10 13:30,10,93.59,93.59,93.59,93.59,2
20121101|2012-08-10 14:30,10,93.85,93.85,93.85,93.85,15
20121101|2012-08-12 19:00,13,93.86,93.86,93.86,93.86,1
20121101|2012-08-12 19:30,13,93.88,93.88,93.87,93.87,2
20121101|2012-08-12 23:00,13,93.96,93.96,93.96,93.96,1
20121101|2012-08-13 01:00,13,93.54,93.55,93.54,93.55,2
20121101|2012-08-13 01:30,13,93.63,93.63,93.63,93.63,1
20121101|2012-08-13 02:30,13,93.56,93.56,93.56,93.56,1
20121101|2012-08-13 03:30,13,93.72,93.72,93.72,93.72,1
20121101|2012-08-13 04:00,13,93.93,93.96,93.93,93.96,3
20121101|2012-08-13 04:30,13,94.04,94.24,94.04,94.21,4
20121101|2012-08-13 05:00,13,94.16,94.16,94.16,94.16,2
20121101|2012-08-13 05:30,13,94.06,94.06,94.04,94.04,2
20121101|2012-08-13 06:00,13,94.2,94.46,94.2,94.42,99
20121101|2012-08-13 06:30,13,94.47,94.47,94.26,94.26,7
20121101|2012-08-13 07:00,13,94.13,94.13,94.09,94.09,3
20121101|2012-08-13 07:30,13,94.21,94.33,94.16,94.33,38
20121101|2012-08-13 08:00,13,94.39,94.66,94.19,94.19,12
20121101|2012-08-13 08:30,13,94.12,94.25,94.07,94.08,40
20121101|2012-08-13 09:00,13,93.61,93.61,92.81,92.87,32
20121101|2012-08-13 09:30,13,92.77,93.01,92.67,92.67,12
20121101|2012-08-13 10:00,13,92.84,92.91,92.7,92.91,9
20121101|2012-08-13 10:30,13,93.1,93.1,92.98,93.07,3
20121101|2012-08-13 11:00,13,93.31,93.37,93.31,93.37,6
20121101|2012-08-13 11:30,13,93.44,93.99,93.38,93.92,12
20121101|2012-08-13 12:00,13,94.07,94.07,93.47,93.47,13
20121101|2012-08-13 12:30,13,93.5,93.61,93.48,93.61,24
20121101|2012-08-13 13:00,13,93.27,93.39,93.14,93.37,58
20121101|2012-08-13 13:30,13,93.44,93.44,93.4,93.43,4
20121101|2012-08-13 14:00,13,93.39,93.45,93.27,93.27,24
20121101|2012-08-13 14:30,13,93.37,93.37,93.37,93.37,6
20121101|2012-08-13 15:00,13,93.42,93.45,93.42,93.45,7
20121101|2012-08-13 19:00,14,93.41,93.41,93.41,93.41,1
20121101|2012-08-13 20:00,14,93.56,93.61,93.56,93.61,2
20121101|2012-08-13 22:00,14,93.42,93.42,93.42,93.42,1
20121101|2012-08-14 01:00,14,93.74,93.74,93.74,93.74,1
20121101|2012-08-14 01:30,14,93.79,93.79,93.79,93.79,4
20121101|2012-08-14 02:00,14,93.81,93.83,93.81,93.83,2
20121101|2012-08-14 03:00,14,93.93,93.93,93.93,93.93,5
20121101|2012-08-14 03:30,14,93.68,93.79,93.68,93.79,3
20121101|2012-08-14 04:00,14,93.89,93.91,93.89,93.91,3
20121101|2012-08-14 04:30,14,93.69,93.69,93.69,93.69,2
20121101|2012-08-14 06:00,14,93.5,93.52,93.46,93.48,7
20121101|2012-08-14 06:30,14,93.42,93.71,93.42,93.71,8
20121101|2012-08-14 07:00,14,93.77,93.91,93.77,93.89,9
20121101|2012-08-14 07:30,14,93.97,93.97,93.56,93.66,34
20121101|2012-08-14 08:00,14,93.89,94.2,93.89,94.2,7
20121101|2012-08-14 08:30,14,94.13,94.53,94.13,94.34,47
20121101|2012-08-14 09:00,14,94.2,94.22,93.77,93.88,26
20121101|2012-08-14 09:30,14,93.89,94.13,93.79,94.13,14
20121101|2012-08-14 10:00,14,93.86,93.86,93.86,93.86,1
20121101|2012-08-14 10:30,14,94.08,94.08,93.81,93.85,14
20121101|2012-08-14 11:00,14,93.86,93.86,93.66,93.66,7
20121101|2012-08-14 11:30,14,93.81,93.87,93.63,93.83,15
20121101|2012-08-14 12:00,14,93.87,93.91,93.86,93.88,14
20121101|2012-08-14 12:30,14,93.89,94.1,93.88,93.98,11
20121101|2012-08-14 13:00,14,94.1,94.26,94.03,94.05,33
20121101|2012-08-14 14:00,14,94.03,94.03,94.03,94.03,1
20121101|2012-08-14 14:30,14,94.07,94.1,94.07,94.07,4
20121101|2012-08-14 15:00,14,94.04,94.07,94.04,94.07,2
20121101|2012-08-14 15:30,14,94.01,94.01,93.91,93.91,6
20121101|2012-08-14 21:30,15,93.82,93.82,93.82,93.82,1
20121101|2012-08-15 01:30,15,94.04,94.04,94.04,94.04,1
20121101|2012-08-15 02:00,15,93.87,93.87,93.87,93.87,2
20121101|2012-08-15 02:30,15,93.67,93.67,93.48,93.48,14
20121101|2012-08-15 03:00,15,93.72,93.96,93.67,93.96,7
20121101|2012-08-15 03:30,15,94.03,94.07,93.98,93.98,13
20121101|2012-08-15 04:30,15,93.93,93.93,93.93,93.93,1
20121101|2012-08-15 05:00,15,93.86,93.86,93.86,93.86,1
20121101|2012-08-15 06:00,15,93.88,93.88,93.75,93.75,3
20121101|2012-08-15 06:30,15,93.77,93.77,93.75,93.75,54
20121101|2012-08-15 07:00,15,93.78,93.78,93.78,93.78,1
20121101|2012-08-15 07:30,15,93.68,93.75,93.47,93.47,15
20121101|2012-08-15 08:00,15,93.65,93.72,93.48,93.51,11
20121101|2012-08-15 08:30,15,93.57,94.01,93.52,93.74,93
20121101|2012-08-15 09:00,15,93.81,93.81,93.59,93.59,98
20121101|2012-08-15 09:30,15,93.63,94.58,93.63,94.58,291
20121101|2012-08-15 10:00,15,94.41,94.6,94.4,94.4,12
20121101|2012-08-15 10:30,15,94.4,94.62,94.4,94.59,269
20121101|2012-08-15 11:00,15,94.45,94.45,94.29,94.35,267
20121101|2012-08-15 11:30,15,94.47,94.96,94.33,94.96,47
20121101|2012-08-15 12:00,15,94.99,95.18,94.94,95.15,40
20121101|2012-08-15 12:30,15,95.19,95.52,95.14,95.18,302
20121101|2012-08-15 13:00,15,95.12,95.12,94.77,94.94,562
20121101|2012-08-15 13:30,15,94.9,94.91,94.79,94.84,7
20121101|2012-08-15 14:00,15,94.81,94.84,94.77,94.77,6
20121101|2012-08-15 14:30,15,94.76,94.82,94.75,94.76,16
20121101|2012-08-15 15:00,15,94.87,94.87,94.87,94.87,3
20121101|2012-08-16 02:30,16,94.73,94.79,94.69,94.69,11
20121101|2012-08-16 03:00,16,94.65,94.9,94.65,94.9,12
20121101|2012-08-16 03:30,16,94.99,94.99,94.87,94.89,6
20121101|2012-08-16 04:00,16,94.8,94.8,94.8,94.8,1
20121101|2012-08-16 04:30,16,94.92,94.93,94.92,94.93,4
20121101|2012-08-16 05:00,16,94.76,94.9,94.76,94.85,22
20121101|2012-08-16 05:30,16,94.81,94.86,94.81,94.85,8
20121101|2012-08-16 06:00,16,94.9,94.93,94.9,94.92,3
20121101|2012-08-16 06:30,16,94.93,94.95,94.93,94.95,3
20121101|2012-08-16 07:00,16,95.01,95.12,94.97,95.08,19
20121101|2012-08-16 07:30,16,95.18,95.44,95.18,95.32,37
20121101|2012-08-16 08:00,16,95.22,95.31,95.07,95.14,38
20121101|2012-08-16 08:30,16,95.17,95.28,94.74,94.99,103
20121101|2012-08-16 09:00,16,94.93,95.61,94.85,95.61,45
20121101|2012-08-16 09:30,16,95.6,95.68,95.38,95.38,67
20121101|2012-08-16 10:00,16,95.4,95.61,95.39,95.59,30
20121101|2012-08-16 10:30,16,95.55,95.82,95.48,95.81,87
20121101|2012-08-16 11:00,16,95.88,95.91,95.66,95.85,102
20121101|2012-08-16 11:30,16,95.85,95.85,95.73,95.8,28
20121101|2012-08-16 12:00,16,95.75,95.84,95.65,95.84,31
20121101|2012-08-16 12:30,16,95.89,96.2,95.86,95.98,70
20121101|2012-08-16 13:00,16,95.99,96.26,95.86,96.26,72
20121101|2012-08-16 13:30,16,96.25,96.25,96.01,96.02,21
20121101|2012-08-16 14:00,16,95.95,95.95,95.68,95.71,7
20121101|2012-08-16 14:30,16,95.7,95.74,95.65,95.73,57
20121101|2012-08-16 15:00,16,95.71,95.71,95.71,95.71,1
20121101|2012-08-16 15:30,16,95.76,95.98,95.76,95.98,2
20121101|2012-08-16 16:00,16,95.74,95.74,95.74,95.74,1
20121101|2012-08-16 20:00,17,96.02,96.02,96.02,96.02,1
20121101|2012-08-17 01:30,17,95.64,95.66,95.64,95.66,3
20121101|2012-08-17 02:30,17,95.75,95.78,95.71,95.78,19
20121101|2012-08-17 03:00,17,95.79,95.79,95.79,95.79,2
20121101|2012-08-17 03:30,17,95.68,95.83,95.68,95.83,7
20121101|2012-08-17 04:30,17,95.69,95.69,95.68,95.68,4
20121101|2012-08-17 05:00,17,95.75,95.75,95.69,95.7,5
20121101|2012-08-17 05:30,17,95.66,95.67,95.63,95.67,8
20121101|2012-08-17 06:00,17,95.7,95.7,95.7,95.7,4
20121101|2012-08-17 06:30,17,95.88,95.88,95.88,95.88,2
20121101|2012-08-17 07:00,17,95.86,96.15,95.76,96.06,42
20121101|2012-08-17 07:30,17,96.04,96.18,96.04,96.13,40
20121101|2012-08-17 08:00,17,96.21,96.21,96.09,96.15,44
20121101|2012-08-17 08:30,17,96.3,96.3,95.9,96.16,109
20121101|2012-08-17 09:00,17,96.22,96.39,95.9,96.07,108
20121101|2012-08-17 09:30,17,95.88,96.07,95.66,96.05,166
20121101|2012-08-17 10:00,17,96.04,96.37,96.04,96.37,51
20121101|2012-08-17 10:30,17,96.4,96.49,96.23,96.31,56
20121101|2012-08-17 11:00,17,96.22,96.37,96.16,96.35,71
20121101|2012-08-17 11:30,17,96.36,96.37,96.25,96.33,17
20121101|2012-08-17 12:00,17,96.39,96.51,96.37,96.49,27
20121101|2012-08-17 12:30,17,96.53,96.7,96.5,96.5,48
20121101|2012-08-17 13:00,17,96.5,96.83,96.49,96.59,105
20121101|2012-08-17 13:30,17,96.59,96.65,96.57,96.6,18
20121101|2012-08-17 14:00,17,96.63,96.74,96.58,96.74,13
20121101|2012-08-17 14:30,17,96.74,96.81,96.72,96.8,32
20121101|2012-08-17 15:00,17,96.75,96.75,96.71,96.71,11
20121101|2012-08-19 17:00,19,96.79,96.79,96.79,96.79,1
20121101|2012-08-19 19:00,20,96.79,96.79,96.79,96.79,1
20121101|2012-08-19 19:30,20,96.83,96.83,96.83,96.83,1
20121101|2012-08-19 20:00,20,96.76,96.77,96.76,96.77,2
20121101|2012-08-19 21:30,20,96.94,96.94,96.94,96.94,2
20121101|2012-08-19 22:00,20,96.88,96.88,96.88,96.88,1
20121101|2012-08-20 01:00,20,96.99,96.99,96.99,96.99,1
20121101|2012-08-20 01:30,20,97.02,97.02,96.91,96.91,3
20121101|2012-08-20 02:00,20,96.95,96.95,96.95,96.95,3
20121101|2012-08-20 02:30,20,96.79,96.79,96.79,96.79,2
20121101|2012-08-20 03:30,20,96.72,96.72,96.64,96.64,20
20121101|2012-08-20 04:00,20,96.74,96.89,96.74,96.89,11
20121101|2012-08-20 04:30,20,96.78,96.78,96.73,96.75,3
20121101|2012-08-20 05:00,20,96.63,96.63,96.5,96.56,7
20121101|2012-08-20 05:30,20,96.57,96.67,96.53,96.67,5
20121101|2012-08-20 06:00,20,96.6,96.73,96.59,96.73,29
20121101|2012-08-20 06:30,20,96.69,96.77,96.66,96.73,25
20121101|2012-08-20 07:00,20,96.71,96.74,96.55,96.65,70
20121101|2012-08-20 07:30,20,96.52,96.55,96.42,96.42,16
20121101|2012-08-20 08:00,20,96.33,96.53,96.33,96.52,21
20121101|2012-08-20 08:30,20,96.52,96.55,95.99,96.03,120
20121101|2012-08-20 09:00,20,96.12,96.13,95.68,95.68,37
20121101|2012-08-20 09:30,20,95.73,96.14,95.73,96.11,48
20121101|2012-08-20 10:00,20,96.09,96.44,95.97,96.44,43
20121101|2012-08-20 10:30,20,96.37,96.54,96.31,96.52,305
20121101|2012-08-20 11:00,20,96.5,96.58,96.4,96.4,31
20121101|2012-08-20 11:30,20,96.38,96.38,96.12,96.16,91
20121101|2012-08-20 12:00,20,96.19,96.36,96.19,96.23,22
20121101|2012-08-20 12:30,20,96.22,96.29,96.07,96.17,22
20121101|2012-08-20 13:00,20,96.24,96.63,96.13,96.59,109
20121101|2012-08-20 13:30,20,96.57,96.61,96.47,96.47,49
20121101|2012-08-20 14:30,20,96.45,96.56,96.45,96.56,22
20121101|2012-08-20 20:00,21,96.56,96.56,96.56,96.56,1
20121101|2012-08-20 21:00,21,96.53,96.53,96.53,96.53,1
20121101|2012-08-20 23:30,21,96.61,96.61,96.61,96.61,2
20121101|2012-08-21 01:00,21,96.86,96.92,96.86,96.92,2
20121101|2012-08-21 01:30,21,96.92,97,96.92,97,2
20121101|2012-08-21 02:00,21,96.86,97.25,96.86,97.25,68
20121101|2012-08-21 02:30,21,97.24,97.26,97.24,97.26,34
20121101|2012-08-21 03:00,21,97.2,97.31,97.2,97.3,13
20121101|2012-08-21 03:30,21,97.27,97.27,97.12,97.16,33
20121101|2012-08-21 04:00,21,97.23,97.23,97.18,97.18,7
20121101|2012-08-21 04:30,21,97.15,97.15,97.1,97.11,4
20121101|2012-08-21 05:00,21,97.13,97.26,97.13,97.18,25
20121101|2012-08-21 05:30,21,97.21,97.3,97.2,97.3,58
20121101|2012-08-21 06:00,21,97.18,97.18,97.14,97.14,6
20121101|2012-08-21 06:30,21,97.09,97.28,97.09,97.28,9
20121101|2012-08-21 07:00,21,97.33,97.42,97.26,97.33,178
20121101|2012-08-21 07:30,21,97.33,97.74,97.3,97.57,454
20121101|2012-08-21 08:00,21,97.62,98.07,97.62,97.88,470
20121101|2012-08-21 08:30,21,97.9,98.01,97.74,97.9,116
20121101|2012-08-21 09:00,21,97.96,98.15,97.88,97.88,145
20121101|2012-08-21 09:30,21,97.94,98.03,97.75,97.81,61
20121101|2012-08-21 10:00,21,97.86,97.94,97.67,97.81,50
20121101|2012-08-21 10:30,21,97.81,97.81,97.51,97.57,102
20121101|2012-08-21 11:00,21,97.57,97.79,97.57,97.67,72
20121101|2012-08-21 11:30,21,97.61,97.73,97.52,97.7,61
20121101|2012-08-21 12:00,21,97.68,97.92,97.66,97.88,38
20121101|2012-08-21 12:30,21,97.9,97.9,97.32,97.47,95
20121101|2012-08-21 13:00,21,97.38,97.5,97.12,97.22,162
20121101|2012-08-21 13:30,21,97.18,97.38,97.18,97.29,19
20121101|2012-08-21 14:00,21,97.17,97.19,97.08,97.08,7
20121101|2012-08-21 14:30,21,97.06,97.06,96.88,96.98,30
20121101|2012-08-21 15:00,21,96.89,96.89,96.89,96.89,1
20121101|2012-08-21 15:30,21,97.16,97.16,97.16,97.16,2
20121101|2012-08-21 19:00,22,97.2,97.24,97.19,97.24,5
20121101|2012-08-21 20:00,22,97.16,97.16,97.16,97.16,1
20121101|2012-08-21 21:30,22,97,97,97,97,2
20121101|2012-08-21 22:00,22,97.04,97.04,97.04,97.04,2
20121101|2012-08-22 00:30,22,97.15,97.15,97.15,97.15,5
20121101|2012-08-22 01:30,22,97.05,97.16,97.05,97.16,13
20121101|2012-08-22 02:00,22,96.99,96.99,96.87,96.87,7
20121101|2012-08-22 02:30,22,96.82,96.91,96.82,96.91,2
20121101|2012-08-22 03:00,22,97.07,97.26,97.07,97.09,26
20121101|2012-08-22 03:30,22,97.21,97.21,97.18,97.18,3
20121101|2012-08-22 04:00,22,97.03,97.03,97.03,97.03,1
20121101|2012-08-22 04:30,22,97.05,97.05,96.92,96.92,10
20121101|2012-08-22 05:30,22,96.92,96.92,96.74,96.74,14
20121101|2012-08-22 06:00,22,96.71,96.79,96.71,96.79,14
20121101|2012-08-22 06:30,22,96.85,96.98,96.73,96.97,145
20121101|2012-08-22 07:00,22,96.94,97.1,96.79,96.79,28
20121101|2012-08-22 07:30,22,96.82,96.92,96.62,96.72,23
20121101|2012-08-22 08:00,22,96.85,97,96.8,97,51
20121101|2012-08-22 08:30,22,97,97.11,96.81,97.03,81
20121101|2012-08-22 09:00,22,97.07,97.22,96.94,97.22,33
20121101|2012-08-22 09:30,22,97.42,97.47,97.1,97.36,107
20121101|2012-08-22 10:00,22,97.43,97.66,97.27,97.4,151
20121101|2012-08-22 10:30,22,97.4,97.68,97.4,97.55,59
20121101|2012-08-22 11:00,22,97.65,97.78,97.39,97.46,71
20121101|2012-08-22 11:30,22,97.54,97.54,97.29,97.34,24
20121101|2012-08-22 12:00,22,97.3,97.35,97.22,97.34,30
20121101|2012-08-22 12:30,22,97.3,97.36,96.86,96.9,70
20121101|2012-08-22 13:00,22,96.94,97.67,96.94,97.54,181
20121101|2012-08-22 13:30,22,97.53,97.83,97.53,97.65,55
20121101|2012-08-22 14:00,22,97.58,97.6,97.55,97.6,4
20121101|2012-08-22 14:30,22,97.55,97.65,97.55,97.57,23
20121101|2012-08-22 15:00,22,97.62,97.62,97.62,97.62,4
20121101|2012-08-22 15:30,22,97.63,97.72,97.63,97.72,4
20121101|2012-08-22 16:00,22,97.72,97.72,97.72,97.72,5
20121101|2012-08-22 19:30,23,97.75,97.75,97.75,97.75,1
20121101|2012-08-22 20:00,23,97.79,98.08,97.79,97.98,10
20121101|2012-08-22 20:30,23,98.13,98.13,98.13,98.13,1
20121101|2012-08-22 21:00,23,98.21,98.26,98.17,98.26,3
20121101|2012-08-22 21:30,23,98.12,98.18,98.04,98.18,4
20121101|2012-08-22 22:00,23,98.16,98.29,98.16,98.29,5
20121101|2012-08-22 22:30,23,98.44,98.52,98.44,98.52,7
20121101|2012-08-22 23:00,23,98.47,98.47,98.47,98.47,2
20121101|2012-08-22 23:30,23,98.3,98.3,98.29,98.29,7
20121101|2012-08-23 00:00,23,98.36,98.36,98.36,98.36,5
20121101|2012-08-23 00:30,23,98.42,98.61,98.38,98.58,11
20121101|2012-08-23 01:30,23,98.4,98.46,98.4,98.46,6
20121101|2012-08-23 02:00,23,98.47,98.49,98.44,98.44,8
20121101|2012-08-23 02:30,23,98.44,98.44,98.3,98.31,12
20121101|2012-08-23 03:00,23,98.31,98.46,98.27,98.27,15
20121101|2012-08-23 03:30,23,98.42,98.52,98.36,98.36,55
20121101|2012-08-23 04:00,23,98.34,98.36,98.34,98.36,4
20121101|2012-08-23 04:30,23,98.34,98.35,98.32,98.35,6
20121101|2012-08-23 05:00,23,98.34,98.34,98.31,98.31,6
20121101|2012-08-23 05:30,23,98.25,98.25,98.07,98.07,7
20121101|2012-08-23 06:00,23,98.11,98.15,97.99,98,17
20121101|2012-08-23 06:30,23,98.06,98.18,97.95,97.97,16
20121101|2012-08-23 07:00,23,98.01,98.19,98.01,98.1,22
20121101|2012-08-23 07:30,23,98.17,98.17,97.76,97.85,34
20121101|2012-08-23 08:00,23,97.8,98.04,97.73,98.04,32
20121101|2012-08-23 08:30,23,97.88,97.95,97.63,97.67,118
20121101|2012-08-23 09:00,23,97.69,98.04,97.69,97.93,98
20121101|2012-08-23 09:30,23,98.01,98.18,97.99,97.99,67
20121101|2012-08-23 10:00,23,98.03,98.09,97.97,98.05,18
20121101|2012-08-23 10:30,23,98.15,98.21,97.99,98.05,32
20121101|2012-08-23 11:00,23,98.01,98.01,97.78,97.96,39
20121101|2012-08-23 11:30,23,97.86,97.86,97.16,97.16,44
20121101|2012-08-23 12:00,23,97.14,97.19,96.26,96.4,214
20121101|2012-08-23 12:30,23,96.42,96.52,96.11,96.52,95
20121101|2012-08-23 13:00,23,96.61,96.87,96.51,96.58,123
20121101|2012-08-23 13:30,23,96.56,96.63,96.36,96.45,37
20121101|2012-08-23 14:00,23,96.3,96.44,96.24,96.44,32
20121101|2012-08-23 14:30,23,96.39,96.44,96.37,96.42,16
20121101|2012-08-23 15:00,23,96.48,96.48,96.28,96.28,10
20121101|2012-08-23 15:30,23,96.2,96.35,96.2,96.27,57
20121101|2012-08-23 20:00,24,96.21,96.27,96.2,96.2,6
20121101|2012-08-23 20:30,24,96.14,96.14,96.14,96.14,1
20121101|2012-08-23 21:00,24,96.11,96.11,96.1,96.1,2
20121101|2012-08-23 22:00,24,96.14,96.16,96.09,96.09,16
20121101|2012-08-23 23:00,24,96.09,96.09,96.09,96.09,2
20121101|2012-08-23 23:30,24,96.03,96.03,96.03,96.03,3
20121101|2012-08-24 00:30,24,96.08,96.08,96.08,96.08,3
20121101|2012-08-24 01:00,24,96.02,96.02,95.99,95.99,2
20121101|2012-08-24 01:30,24,95.95,96,95.95,96,6
20121101|2012-08-24 02:00,24,95.93,95.93,95.76,95.76,31
20121101|2012-08-24 02:30,24,95.8,95.85,95.77,95.84,55
20121101|2012-08-24 03:00,24,95.94,96.05,95.88,96.04,15
20121101|2012-08-24 03:30,24,96.15,96.33,96.15,96.28,5
20121101|2012-08-24 04:00,24,96.35,96.35,96.26,96.28,11
20121101|2012-08-24 04:30,24,96.35,96.4,96.24,96.28,8
20121101|2012-08-24 05:00,24,96.29,96.4,96.16,96.2,8
20121101|2012-08-24 05:30,24,96.18,96.18,96.18,96.18,1
20121101|2012-08-24 06:00,24,96.18,96.18,96.16,96.16,4
20121101|2012-08-24 06:30,24,96.04,96.07,96.02,96.07,6
20121101|2012-08-24 07:00,24,96.1,96.44,96.1,96.39,14
20121101|2012-08-24 07:30,24,96.44,96.55,96.12,96.25,28
20121101|2012-08-24 08:00,24,96.4,97,96.4,96.83,103
20121101|2012-08-24 08:30,24,96.88,97.01,96.69,96.8,161
20121101|2012-08-24 09:00,24,96.81,97,96.72,96.78,129
20121101|2012-08-24 09:30,24,96.88,97.1,96.87,97.08,103
20121101|2012-08-24 10:00,24,97.18,97.51,97.08,97.11,205
20121101|2012-08-24 10:30,24,97.15,97.3,97.1,97.11,59
20121101|2012-08-24 11:00,24,97.03,97.16,97.01,97.14,41
20121101|2012-08-24 11:30,24,97.14,97.16,96.86,96.91,79
20121101|2012-08-24 12:00,24,96.86,96.9,96.47,96.49,133
20121101|2012-08-24 12:30,24,96.44,96.9,96.44,96.57,46
20121101|2012-08-24 13:00,24,96.62,96.84,96.34,96.41,62
20121101|2012-08-24 13:30,24,96.42,96.42,96,96.08,30
20121101|2012-08-24 14:00,24,96.1,96.26,96.06,96.17,21
20121101|2012-08-24 14:30,24,96.23,96.31,96.13,96.14,20
20121101|2012-08-24 15:00,24,96.19,96.19,96.19,96.19,1
20121101|2012-08-26 17:00,26,97,97,97,97,25
20121101|2012-08-26 19:30,27,97.49,97.49,97.49,97.49,5
20121101|2012-08-26 20:00,27,97.62,97.77,97.62,97.74,8
20121101|2012-08-26 20:30,27,97.89,97.94,97.89,97.93,8
20121101|2012-08-26 21:00,27,97.84,97.84,97.69,97.69,7
20121101|2012-08-26 23:30,27,97.58,97.59,97.58,97.59,5
20121101|2012-08-27 00:30,27,97.35,97.35,97.34,97.34,4
20121101|2012-08-27 02:00,27,97.19,97.23,97.19,97.21,12
20121101|2012-08-27 02:30,27,97.25,97.42,97.2,97.41,26
20121101|2012-08-27 03:00,27,97.43,97.63,97.43,97.53,14
20121101|2012-08-27 03:30,27,97.55,97.55,97.53,97.55,4
20121101|2012-08-27 04:00,27,97.39,97.39,97.39,97.39,1
20121101|2012-08-27 04:30,27,97.38,97.38,97.36,97.36,2
20121101|2012-08-27 05:00,27,97.35,97.49,97.35,97.49,6
20121101|2012-08-27 05:30,27,97.42,97.42,97.34,97.34,2
20121101|2012-08-27 06:00,27,97.32,97.32,97.16,97.16,4
20121101|2012-08-27 06:30,27,97.22,97.22,97.22,97.22,2
20121101|2012-08-27 07:00,27,97.26,97.67,97.26,97.63,32
20121101|2012-08-27 07:30,27,97.74,97.76,96.79,96.97,111
20121101|2012-08-27 08:00,27,96.91,96.91,95.04,95.49,421
20121101|2012-08-27 08:30,27,95.46,95.46,94.75,95.04,350
20121101|2012-08-27 09:00,27,95.06,95.47,95.06,95.36,59
20121101|2012-08-27 09:30,27,95.29,95.41,95.24,95.32,31
20121101|2012-08-27 10:00,27,95.48,95.5,95.33,95.48,76
20121101|2012-08-27 10:30,27,95.47,95.47,95.11,95.2,91
20121101|2012-08-27 11:00,27,95.22,95.36,95.22,95.25,8
20121101|2012-08-27 11:30,27,95.19,95.25,95,95.22,90
20121101|2012-08-27 12:00,27,95.2,95.42,95.14,95.35,34
20121101|2012-08-27 12:30,27,95.37,95.73,95.16,95.53,103
20121101|2012-08-27 13:00,27,95.68,95.92,95.53,95.86,93
20121101|2012-08-27 13:30,27,95.88,95.9,95.8,95.84,122
20121101|2012-08-27 14:00,27,95.78,96.01,95.78,95.98,47
20121101|2012-08-27 14:30,27,95.99,96,95.91,96,10
20121101|2012-08-27 15:30,27,96.08,96.08,96.02,96.04,3
20121101|2012-08-27 20:00,28,95.63,95.63,95.61,95.62,6
20121101|2012-08-27 21:30,28,95.57,95.57,95.57,95.57,4
20121101|2012-08-27 22:00,28,95.76,95.76,95.76,95.76,2
20121101|2012-08-27 23:30,28,95.74,95.74,95.71,95.71,2
20121101|2012-08-28 00:30,28,95.64,95.64,95.64,95.64,4
20121101|2012-08-28 02:00,28,96.14,96.14,96.14,96.14,1
20121101|2012-08-28 02:30,28,96.21,96.34,96.17,96.22,10
20121101|2012-08-28 03:00,28,96.3,96.37,96.15,96.22,13
20121101|2012-08-28 03:30,28,96.33,96.35,96.33,96.33,8
20121101|2012-08-28 04:00,28,96.46,96.61,96.46,96.55,17
20121101|2012-08-28 04:30,28,96.58,96.58,96.41,96.41,16
20121101|2012-08-28 05:00,28,96.36,96.36,96.36,96.36,3
20121101|2012-08-28 05:30,28,96.38,96.38,96.17,96.17,8
20121101|2012-08-28 06:00,28,96.48,96.48,96.4,96.4,6
20121101|2012-08-28 06:30,28,96.57,96.6,96.57,96.6,4
20121101|2012-08-28 07:00,28,96.61,96.83,96.51,96.55,31
20121101|2012-08-28 07:30,28,96.54,96.54,96.12,96.29,27
20121101|2012-08-28 08:00,28,96.31,96.57,96.24,96.24,56
20121101|2012-08-28 08:30,28,96.23,96.42,95.91,95.92,87
20121101|2012-08-28 09:00,28,95.91,96.49,95.81,96.37,164
20121101|2012-08-28 09:30,28,96.34,96.57,96.23,96.45,65
20121101|2012-08-28 10:00,28,96.51,96.61,96.08,96.18,88
20121101|2012-08-28 10:30,28,96.21,96.32,96.03,96.31,141
20121101|2012-08-28 11:00,28,96.37,96.49,96.18,96.47,88
20121101|2012-08-28 11:30,28,96.44,96.54,96.42,96.5,24
20121101|2012-08-28 12:00,28,96.48,96.5,96.36,96.5,92
20121101|2012-08-28 12:30,28,96.51,96.62,96.34,96.46,160
20121101|2012-08-28 13:00,28,96.48,96.73,96.26,96.62,444
20121101|2012-08-28 13:30,28,96.61,96.61,96.38,96.41,50
20121101|2012-08-28 14:00,28,96.43,96.75,96.43,96.52,68
20121101|2012-08-28 14:30,28,96.57,96.57,96.47,96.48,22
20121101|2012-08-28 15:00,28,96.4,96.4,96.4,96.4,2
20121101|2012-08-28 15:30,28,96.51,96.51,96.29,96.35,12
20121101|2012-08-28 16:00,28,96.45,96.45,96.45,96.45,2
20121101|2012-08-28 20:30,29,96.16,96.16,96.1,96.1,3
20121101|2012-08-28 21:00,29,96.2,96.21,96.2,96.21,4
20121101|2012-08-28 21:30,29,96.16,96.16,96.16,96.16,2
20121101|2012-08-28 22:00,29,96.2,96.2,96.2,96.2,2
20121101|2012-08-28 23:00,29,96.17,96.19,96.17,96.19,5
20121101|2012-08-28 23:30,29,96.31,96.31,96.28,96.3,4
20121101|2012-08-29 00:00,29,96.32,96.32,96.32,96.32,4
20121101|2012-08-29 00:30,29,96.21,96.3,96.21,96.23,3
20121101|2012-08-29 02:30,29,96.06,96.06,96.06,96.06,2
20121101|2012-08-29 03:30,29,95.97,96.04,95.81,95.81,17
20121101|2012-08-29 04:00,29,95.8,95.86,95.8,95.86,3
20121101|2012-08-29 04:30,29,95.8,95.88,95.8,95.88,3
20121101|2012-08-29 05:30,29,95.97,95.97,95.97,95.97,5
20121101|2012-08-29 06:00,29,95.95,95.95,95.93,95.93,2
20121101|2012-08-29 06:30,29,95.84,95.94,95.84,95.93,8
20121101|2012-08-29 07:00,29,95.95,96.01,95.93,95.99,78
20121101|2012-08-29 07:30,29,96.04,96.33,96.04,96.2,11
20121101|2012-08-29 08:00,29,96.1,96.66,96.05,96.41,75
20121101|2012-08-29 08:30,29,96.32,96.32,95.68,95.78,164
20121101|2012-08-29 09:00,29,95.82,95.89,95.58,95.8,87
20121101|2012-08-29 09:30,29,95.76,95.92,95.27,95.3,298
20121101|2012-08-29 10:00,29,95.27,95.54,95.09,95.34,209
20121101|2012-08-29 10:30,29,95.38,95.61,95.34,95.47,47
20121101|2012-08-29 11:00,29,95.46,95.51,95.23,95.51,82
20121101|2012-08-29 11:30,29,95.49,95.57,95.31,95.32,69
20121101|2012-08-29 12:00,29,95.32,95.65,95.32,95.55,19
20121101|2012-08-29 12:30,29,95.63,95.74,95.63,95.68,7
20121101|2012-08-29 13:00,29,95.64,95.96,95.64,95.82,185
20121101|2012-08-29 13:30,29,95.82,95.82,95.82,95.82,2
20121101|2012-08-29 14:00,29,95.76,95.83,95.67,95.83,9
20121101|2012-08-29 14:30,29,95.57,95.57,95.36,95.4,33
20121101|2012-08-29 15:00,29,95.39,95.41,95.37,95.37,11
20121101|2012-08-29 15:30,29,95.57,95.57,95.53,95.56,38
20121101|2012-08-29 16:30,29,95.62,95.62,95.62,95.62,1
20121101|2012-08-29 20:00,30,95.35,95.35,95.3,95.3,3
20121101|2012-08-29 20:30,30,95.3,95.37,95.3,95.35,7
20121101|2012-08-29 21:00,30,95.27,95.32,95.27,95.32,8
20121101|2012-08-29 22:30,30,95.35,95.35,95.34,95.34,4
20121101|2012-08-29 23:00,30,95.24,95.24,95.24,95.24,1
20121101|2012-08-29 23:30,30,95.27,95.27,95.23,95.23,15
20121101|2012-08-30 00:30,30,95.37,95.5,95.36,95.47,23
20121101|2012-08-30 02:00,30,95.5,95.5,95.5,95.5,1
20121101|2012-08-30 02:30,30,95.65,95.71,95.65,95.71,15
20121101|2012-08-30 03:00,30,95.64,95.76,95.64,95.64,46
20121101|2012-08-30 04:00,30,95.65,95.69,95.65,95.68,3
20121101|2012-08-30 04:30,30,95.64,95.68,95.64,95.68,10
20121101|2012-08-30 05:00,30,95.58,95.58,95.58,95.58,1
20121101|2012-08-30 06:00,30,95.58,95.58,95.58,95.58,1
20121101|2012-08-30 06:30,30,95.8,95.8,95.78,95.78,9
20121101|2012-08-30 07:00,30,95.76,95.87,95.76,95.87,13
20121101|2012-08-30 07:30,30,95.77,95.77,95.55,95.73,20
20121101|2012-08-30 08:00,30,95.62,95.77,95.45,95.47,82
20121101|2012-08-30 08:30,30,95.48,95.57,95.42,95.46,42
20121101|2012-08-30 09:00,30,95.46,95.55,94.93,94.97,104
20121101|2012-08-30 09:30,30,94.96,95.04,94.3,94.46,209
20121101|2012-08-30 10:00,30,94.39,94.73,94.39,94.73,158
20121101|2012-08-30 10:30,30,94.72,94.72,94.54,94.54,17
20121101|2012-08-30 11:00,30,94.46,94.77,94.42,94.61,43
20121101|2012-08-30 11:30,30,94.77,95,94.77,94.93,161
20121101|2012-08-30 12:00,30,94.92,94.94,94.72,94.72,19
20121101|2012-08-30 12:30,30,94.59,94.8,94.48,94.7,128
20121101|2012-08-30 13:00,30,94.8,94.98,94.76,94.95,103
20121101|2012-08-30 13:30,30,94.95,94.99,94.94,94.99,15
20121101|2012-08-30 14:00,30,95.06,95.14,95,95.08,61
20121101|2012-08-30 14:30,30,95.09,95.17,95.06,95.09,34
20121101|2012-08-30 15:00,30,95.01,95.03,95.01,95.03,3
20121101|2012-08-30 19:00,31,94.95,94.95,94.95,94.95,2
20121101|2012-08-30 20:00,31,94.92,94.92,94.92,94.92,2
20121101|2012-08-30 21:00,31,94.94,94.94,94.94,94.94,2
20121101|2012-08-30 21:30,31,94.92,94.92,94.92,94.92,1
20121101|2012-08-30 22:00,31,95.04,95.04,95,95,4
20121101|2012-08-30 23:00,31,95,95,94.98,94.98,30
20121101|2012-08-30 23:30,31,95,95.01,94.98,94.98,14
20121101|2012-08-31 00:30,31,94.93,94.96,94.93,94.96,4
20121101|2012-08-31 01:00,31,95,95,95,95,1
20121101|2012-08-31 01:30,31,95.08,95.08,95.08,95.08,2
20121101|2012-08-31 02:00,31,95.1,95.1,95.1,95.1,1
20121101|2012-08-31 03:00,31,95.27,95.27,95.27,95.27,2
20121101|2012-08-31 03:30,31,95.41,95.41,95.37,95.38,9
20121101|2012-08-31 04:00,31,95.3,95.3,95.24,95.24,3
20121101|2012-08-31 04:30,31,95.33,95.33,95.33,95.33,1
20121101|2012-08-31 05:00,31,95.38,95.38,95.37,95.37,2
20121101|2012-08-31 05:30,31,95.61,95.61,95.61,95.61,1
20121101|2012-08-31 06:00,31,95.63,95.63,95.49,95.49,5
20121101|2012-08-31 06:30,31,95.52,95.52,95.51,95.51,4
20121101|2012-08-31 07:00,31,95.58,95.68,95.57,95.63,12
20121101|2012-08-31 07:30,31,95.7,96.25,95.7,96.05,90
20121101|2012-08-31 08:00,31,96.25,96.92,96.25,96.55,356
20121101|2012-08-31 08:30,31,96.74,96.75,96.07,96.18,83
20121101|2012-08-31 09:00,31,96.24,96.38,95.27,95.98,247
20121101|2012-08-31 09:30,31,95.97,96.35,95.84,96.35,75
20121101|2012-08-31 10:00,31,96.46,96.76,96.35,96.69,109
20121101|2012-08-31 10:30,31,96.7,96.73,96.58,96.62,49
20121101|2012-08-31 11:00,31,96.58,96.58,96.36,96.47,11
20121101|2012-08-31 11:30,31,96.54,96.65,96.36,96.48,11
20121101|2012-08-31 12:00,31,96.59,96.8,96.57,96.57,33
20121101|2012-08-31 12:30,31,96.7,96.78,96.64,96.72,52
20121101|2012-08-31 13:00,31,96.83,97.16,96.72,96.74,189
20121101|2012-08-31 13:30,31,96.77,96.77,96.71,96.74,10
20121101|2012-08-31 14:00,31,96.7,96.79,96.7,96.79,7
20121101|2012-08-31 14:30,31,96.63,96.82,96.63,96.69,27
20121101|2012-08-31 15:00,31,96.72,96.84,96.72,96.84,2
20121101|2012-09-02 20:00,3,96.54,96.54,96.54,96.54,1
20121101|2012-09-03 00:30,3,96.55,96.55,96.54,96.54,2
20121101|2012-09-03 01:30,3,96.57,96.57,96.57,96.57,2
20121101|2012-09-03 02:00,3,96.57,96.57,96.57,96.57,1
20121101|2012-09-03 03:00,3,96.61,96.62,96.6,96.6,16
20121101|2012-09-03 03:30,3,96.65,96.68,96.62,96.63,5
20121101|2012-09-03 08:00,3,96.73,96.73,96.68,96.68,7
20121101|2012-09-03 08:30,3,96.64,96.7,96.64,96.7,14
20121101|2012-09-03 09:00,3,96.78,96.78,96.71,96.71,4
20121101|2012-09-03 09:30,3,96.82,96.82,96.79,96.82,5
20121101|2012-09-03 10:00,3,96.94,96.94,96.94,96.94,1
20121101|2012-09-03 10:30,3,96.94,96.94,96.94,96.94,1
20121101|2012-09-03 11:00,3,97.11,97.25,97.1,97.19,19
20121101|2012-09-03 11:30,3,97.21,97.49,97.21,97.49,16
20121101|2012-09-03 12:00,3,97.41,97.41,97.25,97.25,3
20121101|2012-09-03 20:00,4,97.51,97.51,97.51,97.51,1
20121101|2012-09-03 20:30,4,97.45,97.51,97.45,97.51,4
20121101|2012-09-03 21:00,4,97.47,97.47,97.47,97.47,2
20121101|2012-09-03 23:30,4,97.5,97.56,97.5,97.56,3
20121101|2012-09-04 00:00,4,97.57,97.57,97.57,97.57,2
20121101|2012-09-04 00:30,4,97.53,97.53,97.43,97.44,7
20121101|2012-09-04 01:30,4,97.54,97.54,97.54,97.54,2
20121101|2012-09-04 02:00,4,97.3,97.3,97.2,97.2,7
20121101|2012-09-04 02:30,4,97.29,97.29,97.29,97.29,2
20121101|2012-09-04 03:00,4,97.29,97.38,97.29,97.38,13
20121101|2012-09-04 03:30,4,97.39,97.65,97.39,97.65,22
20121101|2012-09-04 04:30,4,97.48,97.48,97.48,97.48,1
20121101|2012-09-04 05:30,4,97.37,97.38,97.15,97.15,43
20121101|2012-09-04 06:00,4,97.15,97.23,97.12,97.12,22
20121101|2012-09-04 06:30,4,97.33,97.33,97.33,97.33,3
20121101|2012-09-04 07:00,4,97.25,97.28,97.25,97.28,15
20121101|2012-09-04 07:30,4,97.2,97.21,96.82,96.92,28
20121101|2012-09-04 08:00,4,96.84,97,96.7,96.91,20
20121101|2012-09-04 08:30,4,96.86,96.93,96.12,96.31,129
20121101|2012-09-04 09:00,4,96.29,96.47,95.68,95.73,147
20121101|2012-09-04 09:30,4,95.6,95.78,95.47,95.54,74
20121101|2012-09-04 10:00,4,95.58,95.99,95.47,95.81,23
20121101|2012-09-04 10:30,4,95.78,95.82,95.5,95.65,86
20121101|2012-09-04 11:00,4,95.55,95.72,95.37,95.65,73
20121101|2012-09-04 11:30,4,95.62,95.86,95.62,95.82,31
20121101|2012-09-04 12:00,4,95.88,95.89,95.65,95.82,46
20121101|2012-09-04 12:30,4,95.8,95.8,95.46,95.48,50
20121101|2012-09-04 13:00,4,95.43,95.67,95.39,95.67,57
20121101|2012-09-04 13:30,4,95.77,95.91,95.77,95.81,15
20121101|2012-09-04 14:00,4,95.92,95.92,95.79,95.79,11
20121101|2012-09-04 14:30,4,95.66,95.83,95.66,95.78,26
20121101|2012-09-04 15:00,4,95.8,95.8,95.8,95.8,1
20121101|2012-09-04 15:30,4,95.93,95.93,95.92,95.92,2
20121101|2012-09-04 20:00,5,95.64,95.64,95.64,95.64,1
20121101|2012-09-04 20:30,5,95.71,95.71,95.71,95.71,1
20121101|2012-09-04 21:30,5,95.68,95.77,95.68,95.77,2
20121101|2012-09-05 01:30,5,95.5,95.5,95.5,95.5,1
20121101|2012-09-05 02:00,5,95.58,95.58,95.5,95.5,6
20121101|2012-09-05 02:30,5,95.61,95.65,95.56,95.56,22
20121101|2012-09-05 03:00,5,95.45,95.45,95.22,95.22,37
20121101|2012-09-05 03:30,5,95.2,95.22,95.2,95.22,2
20121101|2012-09-05 04:00,5,95.19,95.22,95.09,95.1,38
20121101|2012-09-05 04:30,5,95.27,95.27,95.27,95.27,1
20121101|2012-09-05 05:00,5,95.51,95.51,95.46,95.46,3
20121101|2012-09-05 06:00,5,95.53,95.53,95.17,95.17,14
20121101|2012-09-05 06:30,5,95.34,95.37,95.25,95.34,17
20121101|2012-09-05 07:00,5,95.34,95.75,95.34,95.51,30
20121101|2012-09-05 07:30,5,95.84,95.98,95.8,95.83,10
20121101|2012-09-05 08:00,5,95.67,95.83,95.6,95.6,13
20121101|2012-09-05 08:30,5,95.84,95.85,94.63,94.88,111
20121101|2012-09-05 09:00,5,94.99,95.11,94.74,95.02,163
20121101|2012-09-05 09:30,5,95.05,95.07,94.86,94.87,123
20121101|2012-09-05 10:00,5,94.82,95.41,94.8,95.41,65
20121101|2012-09-05 10:30,5,95.43,95.67,95.36,95.54,64
20121101|2012-09-05 11:00,5,95.59,95.83,95.55,95.74,43
20121101|2012-09-05 11:30,5,95.73,95.73,95.42,95.63,42
20121101|2012-09-05 12:00,5,95.62,95.76,95.55,95.68,26
20121101|2012-09-05 12:30,5,95.65,95.65,95.54,95.59,56
20121101|2012-09-05 13:00,5,95.63,95.73,95.43,95.67,38
20121101|2012-09-05 13:30,5,95.7,95.82,95.67,95.82,124
20121101|2012-09-05 14:00,5,95.92,95.93,95.78,95.81,9
20121101|2012-09-05 14:30,5,95.84,95.84,95.81,95.82,5
20121101|2012-09-05 15:00,5,96,96.09,96,96.09,7
20121101|2012-09-05 15:30,5,96.11,96.3,96.09,96.3,3
20121101|2012-09-05 19:00,6,96.13,96.13,96.13,96.13,1
20121101|2012-09-05 20:30,6,96.23,96.23,96.23,96.23,1
20121101|2012-09-05 21:30,6,96.46,96.46,96.46,96.46,2
20121101|2012-09-05 23:30,6,96.26,96.26,96.24,96.24,2
20121101|2012-09-06 01:00,6,96.2,96.46,96.19,96.45,6
20121101|2012-09-06 02:00,6,96.33,96.33,96.33,96.33,2
20121101|2012-09-06 02:30,6,96.35,96.75,96.35,96.75,26
20121101|2012-09-06 03:00,6,96.85,96.89,96.79,96.81,33
20121101|2012-09-06 03:30,6,96.74,96.77,96.73,96.77,3
20121101|2012-09-06 04:00,6,96.81,96.81,96.75,96.75,4
20121101|2012-09-06 04:30,6,96.63,96.68,96.61,96.65,4
20121101|2012-09-06 05:00,6,96.72,96.77,96.67,96.74,8
20121101|2012-09-06 05:30,6,96.85,96.85,96.79,96.79,2
20121101|2012-09-06 06:00,6,96.77,96.87,96.75,96.87,20
20121101|2012-09-06 06:30,6,96.59,96.76,96.51,96.73,9
20121101|2012-09-06 07:00,6,96.75,96.75,96.47,96.58,32
20121101|2012-09-06 07:30,6,96.71,96.77,96.03,96.11,76
20121101|2012-09-06 08:00,6,96.35,97.43,96.33,97.17,172
20121101|2012-09-06 08:30,6,97.28,97.8,97.23,97.44,126
20121101|2012-09-06 09:00,6,97.44,97.64,97.3,97.36,44
20121101|2012-09-06 09:30,6,97.44,97.73,97.44,97.65,37
20121101|2012-09-06 10:00,6,97.72,97.96,97.19,97.52,107
20121101|2012-09-06 10:30,6,97.47,97.53,97.11,97.23,73
20121101|2012-09-06 11:00,6,97.1,97.22,97.01,97.22,26
20121101|2012-09-06 11:30,6,97.12,97.15,96.82,96.94,63
20121101|2012-09-06 12:00,6,96.99,97,96.69,96.72,44
20121101|2012-09-06 12:30,6,96.72,96.75,96.09,96.35,177
20121101|2012-09-06 13:00,6,96.3,96.35,95.59,95.89,339
20121101|2012-09-06 13:30,6,95.86,95.9,95.75,95.82,74
20121101|2012-09-06 14:00,6,95.74,95.74,95.24,95.32,38
20121101|2012-09-06 14:30,6,95.19,95.25,95.02,95.09,42
20121101|2012-09-06 15:00,6,95.14,95.14,95.1,95.12,19
20121101|2012-09-06 15:30,6,95.15,95.15,94.94,94.94,31
20121101|2012-09-06 16:00,6,94.95,94.95,94.95,94.95,1
20121101|2012-09-06 19:30,7,95.02,95.02,95.02,95.02,1
20121101|2012-09-06 20:00,7,95.11,95.11,95.09,95.09,3
20121101|2012-09-06 20:30,7,95.1,95.15,95.1,95.15,2
20121101|2012-09-06 21:00,7,95.28,95.28,95.28,95.28,2
20121101|2012-09-06 22:30,7,95.18,95.18,95.18,95.18,1
20121101|2012-09-06 23:00,7,95.22,95.22,95.17,95.17,41
20121101|2012-09-06 23:30,7,95.43,95.43,95.43,95.43,2
20121101|2012-09-07 00:00,7,95.52,95.52,95.52,95.52,1
20121101|2012-09-07 00:30,7,95.59,95.59,95.49,95.49,4
20121101|2012-09-07 01:00,7,95.5,95.51,95.5,95.51,2
20121101|2012-09-07 01:30,7,95.59,95.59,95.58,95.59,20
20121101|2012-09-07 02:00,7,95.79,95.97,95.79,95.97,8
20121101|2012-09-07 02:30,7,96.05,96.05,96.04,96.04,2
20121101|2012-09-07 03:00,7,95.82,96.14,95.82,96.14,13
20121101|2012-09-07 03:30,7,96.14,96.27,96.14,96.23,22
20121101|2012-09-07 04:00,7,96.22,96.26,96.21,96.26,4
20121101|2012-09-07 04:30,7,96.18,96.2,96.18,96.2,51
20121101|2012-09-07 05:30,7,96.17,96.17,96,96.09,6
20121101|2012-09-07 06:00,7,96.07,96.27,96.07,96.24,3
20121101|2012-09-07 06:30,7,96.3,96.51,96.3,96.49,10
20121101|2012-09-07 07:00,7,96.54,96.54,96.14,96.18,96
20121101|2012-09-07 07:30,7,96.1,96.88,95.34,96.6,83
20121101|2012-09-07 08:00,7,96.52,96.52,95.59,95.59,56
20121101|2012-09-07 08:30,7,95.5,95.65,94.4,94.7,217
20121101|2012-09-07 09:00,7,94.68,95.17,94.59,95.13,52
20121101|2012-09-07 09:30,7,95.18,95.69,95.07,95.69,58
20121101|2012-09-07 10:00,7,95.63,96.09,95.5,96.08,84
20121101|2012-09-07 10:30,7,96.14,96.67,95.88,96.67,132
20121101|2012-09-07 11:00,7,96.66,96.7,96.37,96.37,70
20121101|2012-09-07 11:30,7,96.44,97,96.42,96.86,46
20121101|2012-09-07 12:00,7,96.93,97.05,96.56,96.78,69
20121101|2012-09-07 12:30,7,96.76,96.76,96.21,96.38,67
20121101|2012-09-07 13:00,7,96.28,96.8,96.26,96.76,80
20121101|2012-09-07 13:30,7,96.75,96.88,96.73,96.85,62
20121101|2012-09-07 14:00,7,96.76,96.76,96.63,96.63,7
20121101|2012-09-07 14:30,7,96.64,96.71,96.63,96.68,14
20121101|2012-09-07 15:00,7,96.66,96.69,96.62,96.63,8
20121101|2012-09-07 16:00,7,96.7,96.7,96.66,96.66,3
20121101|2012-09-09 17:00,9,96.63,96.63,96.59,96.59,2
20121101|2012-09-09 19:00,10,96.6,96.6,96.6,96.6,1
20121101|2012-09-09 19:30,10,96.55,96.55,96.52,96.52,2
20121101|2012-09-09 20:00,10,96.48,96.48,96.48,96.48,1
20121101|2012-09-09 20:30,10,96.71,96.71,96.71,96.71,2
20121101|2012-09-09 21:30,10,96.67,96.67,96.67,96.67,2
20121101|2012-09-09 22:00,10,96.58,96.58,96.57,96.58,4
20121101|2012-09-09 23:30,10,96.65,96.65,96.65,96.65,1
20121101|2012-09-10 00:30,10,96.69,96.69,96.69,96.69,2
20121101|2012-09-10 01:00,10,96.58,96.62,96.58,96.62,2
20121101|2012-09-10 02:00,10,96.58,96.58,96.58,96.58,3
20121101|2012-09-10 02:30,10,96.61,96.61,96.45,96.45,4
20121101|2012-09-10 03:00,10,96.49,96.71,96.49,96.71,4
20121101|2012-09-10 04:00,10,96.82,96.85,96.81,96.81,17
20121101|2012-09-10 04:30,10,96.85,96.9,96.79,96.79,16
20121101|2012-09-10 05:00,10,96.78,96.84,96.74,96.74,5
20121101|2012-09-10 05:30,10,96.72,96.72,96.66,96.66,3
20121101|2012-09-10 06:00,10,96.72,96.72,96.56,96.56,5
20121101|2012-09-10 06:30,10,96.57,96.62,96.5,96.62,18
20121101|2012-09-10 07:00,10,96.69,96.69,96.42,96.61,43
20121101|2012-09-10 07:30,10,96.7,96.9,96.62,96.62,99
20121101|2012-09-10 08:00,10,96.64,96.64,95.68,96.04,249
20121101|2012-09-10 08:30,10,96.07,96.28,95.83,96.1,117
20121101|2012-09-10 09:00,10,96.07,96.44,95.97,96.31,287
20121101|2012-09-10 09:30,10,96.42,96.77,96.37,96.75,129
20121101|2012-09-10 10:00,10,96.68,96.88,96.49,96.51,116
20121101|2012-09-10 10:30,10,96.52,96.68,96.43,96.56,43
20121101|2012-09-10 11:00,10,96.58,96.58,96.24,96.29,130
20121101|2012-09-10 11:30,10,96.23,96.41,96.23,96.36,48
20121101|2012-09-10 12:00,10,96.37,96.56,96.37,96.43,50
20121101|2012-09-10 12:30,10,96.49,96.59,96.31,96.31,31
20121101|2012-09-10 13:00,10,96.38,96.92,96.36,96.87,267
20121101|2012-09-10 13:30,10,96.85,96.97,96.78,96.78,72
20121101|2012-09-10 14:00,10,96.87,96.87,96.72,96.72,38
20121101|2012-09-10 14:30,10,96.67,96.74,96.62,96.62,17
20121101|2012-09-10 15:00,10,96.64,96.64,96.58,96.6,5
20121101|2012-09-10 15:30,10,96.56,96.56,96.56,96.56,1
20121101|2012-09-10 20:30,11,96.56,96.56,96.56,96.56,1
20121101|2012-09-11 01:00,11,96.46,96.46,96.45,96.45,7
20121101|2012-09-11 01:30,11,96.58,96.58,96.58,96.58,1
20121101|2012-09-11 02:00,11,96.77,96.77,96.67,96.67,6
20121101|2012-09-11 02:30,11,96.76,96.76,96.58,96.76,24
20121101|2012-09-11 03:00,11,96.82,96.97,96.78,96.91,52
20121101|2012-09-11 03:30,11,96.97,97.08,96.92,96.92,69
20121101|2012-09-11 04:00,11,96.94,97,96.94,97,20
20121101|2012-09-11 04:30,11,96.93,96.93,96.91,96.92,4
20121101|2012-09-11 05:00,11,96.96,96.96,96.81,96.85,17
20121101|2012-09-11 05:30,11,96.77,96.77,96.77,96.77,1
20121101|2012-09-11 06:00,11,96.83,96.92,96.83,96.92,5
20121101|2012-09-11 06:30,11,96.93,97.04,96.85,96.85,59
20121101|2012-09-11 07:00,11,96.86,97.16,96.84,96.97,57
20121101|2012-09-11 07:30,11,96.92,97.2,96.85,97.16,58
20121101|2012-09-11 08:00,11,97.16,97.54,97.16,97.37,261
20121101|2012-09-11 08:30,11,97.33,97.46,97.25,97.35,162
20121101|2012-09-11 09:00,11,97.43,97.5,97.32,97.36,82
20121101|2012-09-11 09:30,11,97.33,97.62,97.19,97.35,123
20121101|2012-09-11 10:00,11,97.35,97.45,96.96,97.43,100
20121101|2012-09-11 10:30,11,97.42,97.5,97.17,97.23,242
20121101|2012-09-11 11:00,11,97.22,97.37,97.16,97.3,71
20121101|2012-09-11 11:30,11,97.23,97.24,97.12,97.13,17
20121101|2012-09-11 12:00,11,97.14,97.31,97.06,97.24,96
20121101|2012-09-11 12:30,11,97.25,97.39,97.2,97.2,46
20121101|2012-09-11 13:00,11,97.15,97.6,97.15,97.36,162
20121101|2012-09-11 13:30,11,97.37,97.41,97.16,97.3,96
20121101|2012-09-11 14:00,11,97.32,97.34,97.25,97.25,45
20121101|2012-09-11 14:30,11,97.27,97.39,97.23,97.36,15
20121101|2012-09-11 15:00,11,97.26,97.26,97.2,97.2,8
20121101|2012-09-11 15:30,11,97.16,97.16,97.15,97.15,2
20121101|2012-09-11 20:00,12,97.47,97.47,97.47,97.47,1
20121101|2012-09-11 20:30,12,97.36,97.36,97.36,97.36,1
20121101|2012-09-11 21:00,12,97.33,97.42,97.33,97.4,3
20121101|2012-09-11 23:30,12,97.5,97.5,97.45,97.45,4
20121101|2012-09-12 00:00,12,97.48,97.51,97.48,97.5,3
20121101|2012-09-12 00:30,12,97.52,97.52,97.52,97.52,2
20121101|2012-09-12 01:00,12,97.57,97.57,97.57,97.57,2
20121101|2012-09-12 01:30,12,97.59,97.61,97.54,97.55,15
20121101|2012-09-12 02:00,12,97.54,97.68,97.54,97.6,9
20121101|2012-09-12 02:30,12,97.56,97.64,97.45,97.64,7
20121101|2012-09-12 03:00,12,97.64,98.14,97.01,97.96,214
20121101|2012-09-12 03:30,12,97.98,98.07,97.9,97.9,83
20121101|2012-09-12 04:00,12,97.98,98.2,97.98,98.2,162
20121101|2012-09-12 04:30,12,98.15,98.35,98.15,98.35,153
20121101|2012-09-12 05:00,12,98.35,98.35,98.23,98.23,10
20121101|2012-09-12 05:30,12,98.06,98.07,98,98.02,21
20121101|2012-09-12 06:00,12,97.94,98.07,97.94,98.05,18
20121101|2012-09-12 06:30,12,98.02,98.02,97.75,97.81,49
20121101|2012-09-12 07:00,12,97.79,97.85,97.56,97.56,139
20121101|2012-09-12 07:30,12,97.64,97.69,97.4,97.63,151
20121101|2012-09-12 08:00,12,97.67,97.67,97.24,97.58,244
20121101|2012-09-12 08:30,12,97.58,97.79,97.48,97.75,183
20121101|2012-09-12 09:00,12,97.73,97.8,97.56,97.61,210
20121101|2012-09-12 09:30,12,97.42,97.51,97,97.3,416
20121101|2012-09-12 10:00,12,97.41,97.69,97.37,97.59,157
20121101|2012-09-12 10:30,12,97.59,97.65,97.36,97.43,193
20121101|2012-09-12 11:00,12,97.44,97.58,97.37,97.48,83
20121101|2012-09-12 11:30,12,97.44,97.48,97.14,97.21,72
20121101|2012-09-12 12:00,12,97.26,97.35,97.15,97.35,75
20121101|2012-09-12 12:30,12,97.35,97.35,97.09,97.15,99
20121101|2012-09-12 13:00,12,97.12,97.5,97.12,97.34,205
20121101|2012-09-12 13:30,12,97.35,97.36,97.22,97.24,114
20121101|2012-09-12 14:00,12,97.2,97.2,97.12,97.12,13
20121101|2012-09-12 14:30,12,97.14,97.22,97.14,97.22,25
20121101|2012-09-12 15:00,12,97.21,97.23,97.18,97.2,23
20121101|2012-09-12 15:30,12,97.23,97.24,97.22,97.24,3
20121101|2012-09-12 16:00,12,97.33,97.44,97.33,97.44,10
20121101|2012-09-12 20:00,13,97.33,97.33,97.33,97.33,1
20121101|2012-09-12 20:30,13,97.42,97.45,97.41,97.41,17
20121101|2012-09-12 21:00,13,97.48,97.48,97.48,97.48,2
20121101|2012-09-12 21:30,13,97.4,97.4,97.4,97.4,2
20121101|2012-09-12 22:00,13,97.4,97.4,97.4,97.4,12
20121101|2012-09-13 00:30,13,97.37,97.38,97.37,97.38,4
20121101|2012-09-13 01:00,13,97.29,97.29,97.29,97.29,1
20121101|2012-09-13 01:30,13,97.29,97.29,97.21,97.23,16
20121101|2012-09-13 02:00,13,97.2,97.22,97.19,97.22,10
20121101|2012-09-13 02:30,13,97.27,97.36,97.14,97.14,7
20121101|2012-09-13 03:00,13,97.24,97.35,97.24,97.35,5
20121101|2012-09-13 03:30,13,97.36,97.46,97.36,97.42,6
20121101|2012-09-13 04:00,13,97.48,97.55,97.48,97.5,31
20121101|2012-09-13 04:30,13,97.5,97.6,97.48,97.54,38
20121101|2012-09-13 05:00,13,97.47,97.59,97.43,97.53,47
20121101|2012-09-13 05:30,13,97.53,97.53,97.45,97.52,9
20121101|2012-09-13 06:00,13,97.5,97.6,97.5,97.54,11
20121101|2012-09-13 06:30,13,97.6,97.61,97.52,97.61,26
20121101|2012-09-13 07:00,13,97.61,97.85,97.6,97.77,148
20121101|2012-09-13 07:30,13,97.73,97.93,97.59,97.84,275
20121101|2012-09-13 08:00,13,97.95,98.9,97.95,98.59,1297
20121101|2012-09-13 08:30,13,98.59,98.65,98.36,98.45,580
20121101|2012-09-13 09:00,13,98.49,98.7,98.18,98.2,490
20121101|2012-09-13 09:30,13,98.15,98.56,98.06,98.5,316
20121101|2012-09-13 10:00,13,98.51,98.63,98.15,98.15,301
20121101|2012-09-13 10:30,13,98.17,98.28,98.02,98.07,233
20121101|2012-09-13 11:00,13,98.04,98.06,97.44,97.97,593
20121101|2012-09-13 11:30,13,97.85,98.73,96.82,97.64,2179
20121101|2012-09-13 12:00,13,97.82,98.61,97.82,98.4,1014
20121101|2012-09-13 12:30,13,98.46,98.59,98.03,98.04,290
20121101|2012-09-13 13:00,13,98.01,98.7,97.99,98.63,383
20121101|2012-09-13 13:30,13,98.59,98.59,98.24,98.35,194
20121101|2012-09-13 14:00,13,98.36,98.43,98.24,98.33,121
20121101|2012-09-13 14:30,13,98.36,98.47,98.36,98.41,93
20121101|2012-09-13 15:00,13,98.43,98.43,98.32,98.33,5
20121101|2012-09-13 15:30,13,98.37,98.37,98.35,98.35,6
20121101|2012-09-13 16:00,13,98.4,98.4,98.4,98.4,1
20121101|2012-09-13 19:00,14,98.51,98.73,98.51,98.73,2
20121101|2012-09-13 19:30,14,98.77,99.25,98.77,99.25,92
20121101|2012-09-13 20:00,14,99.27,99.38,99.22,99.32,47
20121101|2012-09-13 20:30,14,99.35,99.45,99.16,99.2,31
20121101|2012-09-13 21:00,14,99.27,99.28,99.2,99.23,60
20121101|2012-09-13 21:30,14,99.23,99.3,99.23,99.26,5
20121101|2012-09-13 22:30,14,99.34,99.7,99.34,99.46,167
20121101|2012-09-13 23:00,14,99.5,99.55,99.45,99.55,23
20121101|2012-09-13 23:30,14,99.55,99.73,99.54,99.63,35
20121101|2012-09-14 00:00,14,99.66,99.66,99.58,99.58,5
20121101|2012-09-14 00:30,14,99.6,99.65,99.6,99.65,9
20121101|2012-09-14 01:00,14,99.81,99.93,99.8,99.93,46
20121101|2012-09-14 01:30,14,99.95,100.05,99.85,99.98,97
20121101|2012-09-14 02:00,14,100.03,100.03,99.71,99.72,32
20121101|2012-09-14 02:30,14,99.73,99.93,99.72,99.79,80
20121101|2012-09-14 03:00,14,99.83,99.99,99.57,99.95,436
20121101|2012-09-14 03:30,14,99.99,100.1,99.94,100.04,182
20121101|2012-09-14 04:00,14,100.06,100.45,100.06,100.28,277
20121101|2012-09-14 04:30,14,100.26,100.75,100.26,100.43,312
20121101|2012-09-14 05:00,14,100.43,100.57,100.31,100.49,116
20121101|2012-09-14 05:30,14,100.5,100.51,100.21,100.26,97
20121101|2012-09-14 06:00,14,100.26,100.56,100.25,100.39,177
20121101|2012-09-14 06:30,14,100.43,100.43,99.98,100.09,124
20121101|2012-09-14 07:00,14,100.07,100.23,99.85,99.87,242
20121101|2012-09-14 07:30,14,99.87,100.1,99.55,99.8,531
20121101|2012-09-14 08:00,14,99.82,99.85,99.47,99.67,399
20121101|2012-09-14 08:30,14,99.62,100.04,99.62,99.99,488
20121101|2012-09-14 09:00,14,99.97,100.22,99.97,99.99,404
20121101|2012-09-14 09:30,14,99.97,100.01,99.68,99.8,358
20121101|2012-09-14 10:00,14,99.86,99.97,99.66,99.73,208
20121101|2012-09-14 10:30,14,99.73,99.76,99.07,99.12,523
20121101|2012-09-14 11:00,14,99.15,99.39,98.99,99.31,464
20121101|2012-09-14 11:30,14,99.39,99.47,99.07,99.1,157
20121101|2012-09-14 12:00,14,99.05,99.14,98.82,99.08,536
20121101|2012-09-14 12:30,14,99.15,99.41,98.95,99.27,240
20121101|2012-09-14 13:00,14,99.31,99.47,99.2,99.3,496
20121101|2012-09-14 13:30,14,99.3,99.39,99.21,99.32,141
20121101|2012-09-14 14:00,14,99.38,99.39,99.28,99.29,51
20121101|2012-09-14 14:30,14,99.26,99.32,99.21,99.31,115
20121101|2012-09-14 15:00,14,99.34,99.37,99.23,99.28,50
20121101|2012-09-14 15:30,14,99.3,99.38,99.28,99.31,8
20121101|2012-09-14 16:00,14,99.39,99.39,99.39,99.39,1
20121101|2012-09-14 16:30,14,99.3,99.3,99.3,99.3,3
20121101|2012-09-16 17:00,16,99.44,99.53,99.44,99.5,10
20121101|2012-09-16 17:30,16,99.46,99.46,99.46,99.46,1
20121101|2012-09-16 18:00,16,99.29,99.34,99.27,99.27,11
20121101|2012-09-16 18:30,16,99.31,99.33,99.16,99.31,14
20121101|2012-09-16 19:00,17,99.31,99.31,99.26,99.26,5
20121101|2012-09-16 19:30,17,99.31,99.31,99.29,99.29,3
20121101|2012-09-16 20:00,17,99.39,99.39,99.26,99.31,3
20121101|2012-09-16 20:30,17,99.35,99.35,99.32,99.32,2
20121101|2012-09-16 21:00,17,99.33,99.51,99.33,99.5,54
20121101|2012-09-16 21:30,17,99.53,99.58,99.52,99.53,17
20121101|2012-09-16 22:00,17,99.44,99.48,99.38,99.38,6
20121101|2012-09-16 22:30,17,99.44,99.44,99.44,99.44,1
20121101|2012-09-16 23:00,17,99.47,99.47,99.47,99.47,1
20121101|2012-09-17 00:00,17,99.49,99.49,99.49,99.49,1
20121101|2012-09-17 00:30,17,99.51,99.51,99.42,99.42,6
20121101|2012-09-17 01:00,17,99.39,99.45,99.37,99.43,13
20121101|2012-09-17 01:30,17,99.4,99.4,99.25,99.25,18
20121101|2012-09-17 02:00,17,99.32,99.36,98.97,99.15,144
20121101|2012-09-17 02:30,17,99.1,99.23,99.03,99.16,72
20121101|2012-09-17 03:00,17,99.23,99.29,99.16,99.18,73
20121101|2012-09-17 03:30,17,99.3,99.34,99.09,99.14,279
20121101|2012-09-17 04:00,17,99.13,99.15,98.95,99.04,49
20121101|2012-09-17 04:30,17,99.03,99.17,98.89,99.15,109
20121101|2012-09-17 05:00,17,99.14,99.29,99.08,99.25,67
20121101|2012-09-17 05:30,17,99.29,99.3,99.15,99.23,60
20121101|2012-09-17 06:00,17,99.17,99.28,99.01,99.01,43
20121101|2012-09-17 06:30,17,98.98,99.19,98.97,99.07,69
20121101|2012-09-17 07:00,17,99.07,99.1,98.93,99.03,122
20121101|2012-09-17 07:30,17,98.98,99.45,98.95,99.35,214
20121101|2012-09-17 08:00,17,99.37,99.6,99.3,99.44,373
20121101|2012-09-17 08:30,17,99.43,99.73,99.39,99.65,700
20121101|2012-09-17 09:00,17,99.64,99.81,99.42,99.78,704
20121101|2012-09-17 09:30,17,99.77,99.77,99.51,99.72,392
20121101|2012-09-17 10:00,17,99.73,99.74,99.5,99.62,159
20121101|2012-09-17 10:30,17,99.63,99.65,99.47,99.57,272
20121101|2012-09-17 11:00,17,99.57,99.63,99.36,99.47,384
20121101|2012-09-17 11:30,17,99.43,99.44,99.17,99.35,337
20121101|2012-09-17 12:00,17,99.36,99.36,98.99,99.08,721
20121101|2012-09-17 12:30,17,99.08,99.09,95.19,97.35,4837
20121101|2012-09-17 13:00,17,97.2,97.61,94.99,96.87,3773
20121101|2012-09-17 13:30,17,96.83,96.93,95.98,96.75,1212
20121101|2012-09-17 14:00,17,96.75,96.78,96.14,96.34,359
20121101|2012-09-17 14:30,17,96.33,96.47,96.3,96.42,480
20121101|2012-09-17 15:00,17,96.4,96.48,96.33,96.47,115
20121101|2012-09-17 15:30,17,96.5,96.9,96.5,96.66,224
20121101|2012-09-17 16:00,17,96.77,97.34,96.77,97.34,24
20121101|2012-09-17 16:30,17,97.26,97.37,97.11,97.11,24
20121101|2012-09-17 19:00,18,97.28,97.43,97.2,97.29,60
20121101|2012-09-17 19:30,18,97.21,97.38,97.21,97.25,13
20121101|2012-09-17 20:00,18,97.24,97.48,97.24,97.48,16
20121101|2012-09-17 20:30,18,97.43,97.44,97.31,97.34,8
20121101|2012-09-17 21:00,18,97.34,97.35,97.29,97.35,24
20121101|2012-09-17 21:30,18,97.36,97.36,97.3,97.3,17
20121101|2012-09-17 22:00,18,97.34,97.39,97.34,97.39,2
20121101|2012-09-17 22:30,18,97.43,97.55,97.34,97.34,22
20121101|2012-09-17 23:00,18,97.37,97.37,97.19,97.22,13
20121101|2012-09-17 23:30,18,97.1,97.12,96.97,97.02,28
20121101|2012-09-18 00:00,18,96.97,96.97,96.71,96.71,57
20121101|2012-09-18 00:30,18,96.82,96.84,96.55,96.56,115
20121101|2012-09-18 01:00,18,96.56,96.65,96.3,96.46,250
20121101|2012-09-18 01:30,18,96.44,96.72,96.43,96.54,296
20121101|2012-09-18 02:00,18,96.53,96.67,96.42,96.43,157
20121101|2012-09-18 02:30,18,96.41,96.59,96.34,96.57,284
20121101|2012-09-18 03:00,18,96.57,96.66,96.5,96.57,176
20121101|2012-09-18 03:30,18,96.59,96.93,96.56,96.7,212
20121101|2012-09-18 04:00,18,96.73,96.78,96.42,96.5,315
20121101|2012-09-18 04:30,18,96.48,96.55,96.28,96.55,405
20121101|2012-09-18 05:00,18,96.54,96.68,96.5,96.51,125
20121101|2012-09-18 05:30,18,96.47,96.57,96.41,96.57,91
20121101|2012-09-18 06:00,18,96.51,96.61,96.41,96.61,204
20121101|2012-09-18 06:30,18,96.54,96.54,96.06,96.25,295
20121101|2012-09-18 07:00,18,96.26,96.29,95.71,96.13,526
20121101|2012-09-18 07:30,18,96.08,96.62,96.08,96.32,652
20121101|2012-09-18 08:00,18,96.33,96.51,96.08,96.5,849
20121101|2012-09-18 08:30,18,96.49,96.51,96.01,96.39,925
20121101|2012-09-18 09:00,18,96.42,96.79,96.34,96.69,1021
20121101|2012-09-18 09:30,18,96.67,96.84,96.56,96.71,615
20121101|2012-09-18 10:00,18,96.73,96.95,96.58,96.61,625
20121101|2012-09-18 10:30,18,96.65,96.72,96.06,96.19,1240
20121101|2012-09-18 11:00,18,96.19,96.4,95.99,96.35,893
20121101|2012-09-18 11:30,18,96.24,96.79,96.24,96.69,1231
20121101|2012-09-18 12:00,18,96.68,96.68,96.06,96.16,1293
20121101|2012-09-18 12:30,18,96.15,96.17,95.49,95.6,1530
20121101|2012-09-18 13:00,18,95.58,96.17,95.5,95.61,2012
20121101|2012-09-18 13:30,18,95.59,95.75,95.43,95.49,331
20121101|2012-09-18 14:00,18,95.51,95.82,95.5,95.63,112
20121101|2012-09-18 14:30,18,95.65,95.93,95.65,95.87,221
20121101|2012-09-18 15:00,18,95.88,95.89,95.71,95.78,83
20121101|2012-09-18 15:30,18,95.81,95.82,95.71,95.81,45
20121101|2012-09-18 16:00,18,95.77,95.91,95.75,95.9,54
20121101|2012-09-18 19:00,19,95.82,95.82,95.68,95.69,25
20121101|2012-09-18 19:30,19,95.7,95.87,95.7,95.87,10
20121101|2012-09-18 20:00,19,95.84,95.86,95.68,95.78,41
20121101|2012-09-18 20:30,19,95.81,95.92,95.81,95.81,41
20121101|2012-09-18 21:00,19,95.81,95.9,95.78,95.87,119
20121101|2012-09-18 21:30,19,95.89,95.89,95.84,95.84,4
20121101|2012-09-18 22:00,19,95.86,96.12,95.86,96.12,75
20121101|2012-09-18 22:30,19,96.07,96.24,96.01,96.12,186
20121101|2012-09-18 23:00,19,96.14,96.33,96.14,96.24,41
20121101|2012-09-18 23:30,19,96.18,96.24,96.17,96.23,10
20121101|2012-09-19 00:00,19,96.24,96.32,96.18,96.23,53
20121101|2012-09-19 00:30,19,96.28,96.35,96.27,96.32,22
20121101|2012-09-19 01:00,19,96.29,96.29,96.19,96.2,52
20121101|2012-09-19 01:30,19,96.21,96.33,96.18,96.21,106
20121101|2012-09-19 02:00,19,96.19,96.35,96.1,96.26,192
20121101|2012-09-19 02:30,19,96.25,96.48,96.24,96.26,279
20121101|2012-09-19 03:00,19,96.24,96.43,96.19,96.28,299
20121101|2012-09-19 03:30,19,96.29,96.32,95.89,95.89,422
20121101|2012-09-19 04:00,19,95.94,95.95,95.81,95.88,161
20121101|2012-09-19 04:30,19,95.86,95.86,95.23,95.37,1070
20121101|2012-09-19 05:00,19,95.36,95.51,95.27,95.38,367
20121101|2012-09-19 05:30,19,95.35,95.35,95.13,95.2,285
20121101|2012-09-19 06:00,19,95.18,95.18,94.64,94.89,1470
20121101|2012-09-19 06:30,19,94.9,95.03,94.85,94.97,446
20121101|2012-09-19 07:00,19,94.98,95.3,94.77,95.18,775
20121101|2012-09-19 07:30,19,95.19,95.3,95.02,95.07,1192
20121101|2012-09-19 08:00,19,95.09,95.09,93.55,94.23,4545
20121101|2012-09-19 08:30,19,94.24,94.25,92.92,93.03,3746
20121101|2012-09-19 09:00,19,93.02,93.42,92.77,93.09,2953
20121101|2012-09-19 09:30,19,92.91,93.39,92.52,92.77,3539
20121101|2012-09-19 10:00,19,92.7,92.9,92.25,92.65,2953
20121101|2012-09-19 10:30,19,92.64,92.86,92.43,92.81,1611
20121101|2012-09-19 11:00,19,92.81,93.2,92.64,92.73,1445
20121101|2012-09-19 11:30,19,92.7,92.71,92.26,92.44,1028
20121101|2012-09-19 12:00,19,92.46,92.47,91.56,91.91,4649
20121101|2012-09-19 12:30,19,91.93,92.11,91.66,92.02,1429
20121101|2012-09-19 13:00,19,92,92.37,91.6,92.26,2614
20121101|2012-09-19 13:30,19,92.25,92.31,92.12,92.22,433
20121101|2012-09-19 14:00,19,92.24,92.27,92.09,92.23,206
20121101|2012-09-19 14:30,19,92.18,92.23,91.94,92.01,366
20121101|2012-09-19 15:00,19,92.02,92.12,91.9,92.11,144
20121101|2012-09-19 15:30,19,92.12,92.21,92.06,92.08,137
20121101|2012-09-19 16:00,19,92.15,92.18,92.02,92.18,21
20121101|2012-09-19 16:30,19,92.15,92.18,92.15,92.18,3
20121101|2012-09-19 19:00,20,92.17,92.2,92.1,92.2,13
20121101|2012-09-19 19:30,20,92.28,92.44,92.28,92.36,49
20121101|2012-09-19 20:00,20,92.32,92.41,92.26,92.3,37
20121101|2012-09-19 20:30,20,92.31,92.37,92.23,92.26,14
20121101|2012-09-19 21:00,20,92.23,92.23,92.05,92.11,18
20121101|2012-09-19 21:30,20,92.12,92.12,91.94,91.97,48
20121101|2012-09-19 22:00,20,92.02,92.09,91.93,91.95,53
20121101|2012-09-19 22:30,20,91.95,91.95,91.38,91.49,327
20121101|2012-09-19 23:00,20,91.48,91.57,91.26,91.49,109
20121101|2012-09-19 23:30,20,91.46,91.51,91.2,91.32,113
20121101|2012-09-20 00:00,20,91.3,91.41,91.23,91.32,116
20121101|2012-09-20 00:30,20,91.31,91.54,91.28,91.46,110
20121101|2012-09-20 01:00,20,91.47,91.48,91.27,91.27,110
20121101|2012-09-20 01:30,20,91.31,91.39,91.09,91.16,287
20121101|2012-09-20 02:00,20,91.18,91.4,90.97,91.4,918
20121101|2012-09-20 02:30,20,91.41,91.66,91.35,91.48,494
20121101|2012-09-20 03:00,20,91.52,91.7,91.37,91.69,556
20121101|2012-09-20 03:30,20,91.67,91.82,91.57,91.64,441
20121101|2012-09-20 04:00,20,91.6,91.64,91.43,91.46,345
20121101|2012-09-20 04:30,20,91.46,91.54,91.39,91.49,269
20121101|2012-09-20 05:00,20,91.5,91.53,91.33,91.53,254
20121101|2012-09-20 05:30,20,91.54,91.62,91.44,91.62,217
20121101|2012-09-20 06:00,20,91.62,91.88,91.62,91.76,521
20121101|2012-09-20 06:30,20,91.74,92.26,91.67,92.19,1225
20121101|2012-09-20 07:00,20,92.18,92.23,91.95,92.17,562
20121101|2012-09-20 07:30,20,92.01,92.17,91.7,92.04,1014
20121101|2012-09-20 08:00,20,92.05,92.15,91.53,91.94,1451
20121101|2012-09-20 08:30,20,91.92,92.14,91.71,91.75,1243
20121101|2012-09-20 09:00,20,91.76,92.37,91.74,92.16,2118
20121101|2012-09-20 09:30,20,92.14,92.39,92.03,92.26,1668
20121101|2012-09-20 10:00,20,92.22,92.47,92.09,92.17,1044
20121101|2012-09-20 10:30,20,92.18,92.7,92.08,92.6,1974
20121101|2012-09-20 11:00,20,92.61,92.62,92.26,92.31,889
20121101|2012-09-20 11:30,20,92.3,92.47,92.14,92.26,765
20121101|2012-09-20 12:00,20,92.21,92.45,92.17,92.37,391
20121101|2012-09-20 12:30,20,92.35,92.39,92.02,92.23,615
20121101|2012-09-20 13:00,20,92.21,92.49,92.04,92.35,1822
20121101|2012-09-20 13:30,20,92.34,92.5,92.3,92.48,496
20121101|2012-09-20 14:00,20,92.49,93.02,92.49,92.92,496
20121101|2012-09-20 14:30,20,92.89,93.07,92.83,93.03,475
20121101|2012-09-20 15:00,20,93.06,93.06,92.85,92.88,102
20121101|2012-09-20 15:30,20,92.97,93.04,92.92,93.04,37
20121101|2012-09-20 16:00,20,93.05,93.09,92.96,93.01,17
20121101|2012-09-20 16:30,20,92.94,92.94,92.94,92.94,1
20121101|2012-09-20 19:00,21,92.94,92.95,92.91,92.94,5
20121101|2012-09-20 19:30,21,92.98,93.22,92.98,93.19,74
20121101|2012-09-20 20:00,21,93.13,93.13,92.97,92.99,42
20121101|2012-09-20 20:30,21,92.97,93.06,92.97,93.05,10
20121101|2012-09-20 21:00,21,93.12,93.21,93.12,93.18,21
20121101|2012-09-20 21:30,21,93.2,93.22,93.06,93.06,29
20121101|2012-09-20 22:00,21,93.02,93.14,93.01,93.01,128
20121101|2012-09-20 22:30,21,93.01,93.01,92.89,93,70
20121101|2012-09-20 23:00,21,93.04,93.2,92.99,93.11,46
20121101|2012-09-20 23:30,21,93.13,93.13,93.08,93.12,8
20121101|2012-09-21 00:00,21,93.19,93.19,93.18,93.18,3
20121101|2012-09-21 00:30,21,93.19,93.22,93.07,93.08,47
20121101|2012-09-21 01:00,21,93.08,93.18,92.99,93,83
20121101|2012-09-21 01:30,21,93.06,93.2,93.03,93.19,55
20121101|2012-09-21 02:00,21,93.18,93.47,93.13,93.13,430
20121101|2012-09-21 02:30,21,93.11,93.27,93.09,93.27,217
20121101|2012-09-21 03:00,21,93.24,93.26,92.85,93.07,542
20121101|2012-09-21 03:30,21,93.03,93.33,92.97,93.31,592
20121101|2012-09-21 04:00,21,93.33,93.33,92.99,93.08,281
20121101|2012-09-21 04:30,21,93.07,93.12,92.91,92.97,167
20121101|2012-09-21 05:00,21,92.94,93.09,92.88,93.06,150
20121101|2012-09-21 05:30,21,93.06,93.18,93,93.04,120
20121101|2012-09-21 06:00,21,93.07,93.29,92.87,93.02,488
20121101|2012-09-21 06:30,21,93.01,93.23,92.95,93.14,662
20121101|2012-09-21 07:00,21,93.14,93.65,93.04,93.56,736
20121101|2012-09-21 07:30,21,93.59,93.84,93.5,93.67,1003
20121101|2012-09-21 08:00,21,93.66,93.66,93.28,93.35,925
20121101|2012-09-21 08:30,21,93.35,93.69,93.16,93.66,756
20121101|2012-09-21 09:00,21,93.66,93.69,93.38,93.45,568
20121101|2012-09-21 09:30,21,93.46,93.56,92.9,93.06,1493
20121101|2012-09-21 10:00,21,93.05,93.18,92.65,92.84,1230
20121101|2012-09-21 10:30,21,92.84,93.28,92.75,93.1,1172
20121101|2012-09-21 11:00,21,93.11,93.22,92.91,93.17,479
20121101|2012-09-21 11:30,21,93.15,93.19,93.04,93.12,192
20121101|2012-09-21 12:00,21,93.11,93.17,93.01,93.04,223
20121101|2012-09-21 12:30,21,93.02,93.16,92.68,92.9,792
20121101|2012-09-21 13:00,21,92.91,92.99,92.62,92.9,1327
20121101|2012-09-21 13:30,21,92.9,93.12,92.82,93.06,389
20121101|2012-09-21 14:00,21,93.03,93.1,92.98,93.1,103
20121101|2012-09-21 14:30,21,93.06,93.14,93.01,93.03,234
20121101|2012-09-21 15:00,21,93.04,93.2,93.02,93.16,73
20121101|2012-09-21 15:30,21,93.15,93.15,93.06,93.07,47
20121101|2012-09-21 16:00,21,93.09,93.09,92.92,92.92,11
20121101|2012-09-23 17:00,23,93.06,93.06,92.9,92.9,24
20121101|2012-09-23 19:00,24,92.77,92.77,92.69,92.75,22
20121101|2012-09-23 19:30,24,92.75,92.77,92.43,92.52,71
20121101|2012-09-23 20:00,24,92.52,92.52,91.99,92.05,100
20121101|2012-09-23 20:30,24,92.03,92.04,91.8,91.87,131
20121101|2012-09-23 21:00,24,91.84,91.99,91.84,91.99,36
20121101|2012-09-23 21:30,24,92.04,92.06,91.9,92,35
20121101|2012-09-23 22:00,24,91.99,92.16,91.96,92.16,16
20121101|2012-09-23 22:30,24,92.09,92.12,92,92.12,8
20121101|2012-09-23 23:00,24,92.15,92.41,92.14,92.38,264
20121101|2012-09-23 23:30,24,92.3,92.39,92.09,92.18,40
20121101|2012-09-24 00:00,24,92.13,92.26,92.1,92.25,34
20121101|2012-09-24 00:30,24,92.24,92.24,92.19,92.19,3
20121101|2012-09-24 01:00,24,92.16,92.2,92.05,92.11,33
20121101|2012-09-24 01:30,24,92.16,92.16,91.97,92.04,91
20121101|2012-09-24 02:00,24,92.02,92.26,92.01,92.08,184
20121101|2012-09-24 02:30,24,92.09,92.15,91.99,92.07,166
20121101|2012-09-24 03:00,24,92.09,92.11,91.83,91.95,564
20121101|2012-09-24 03:30,24,91.92,91.92,91.37,91.63,946
20121101|2012-09-24 04:00,24,91.61,91.82,91.54,91.73,273
20121101|2012-09-24 04:30,24,91.69,91.77,91.53,91.55,153
20121101|2012-09-24 05:00,24,91.53,91.6,91.42,91.51,226
20121101|2012-09-24 05:30,24,91.5,91.71,91.5,91.67,208
20121101|2012-09-24 06:00,24,91.67,91.75,91.6,91.61,84
20121101|2012-09-24 06:30,24,91.64,92.05,91.64,91.86,222
20121101|2012-09-24 07:00,24,91.84,91.97,91.78,91.86,220
20121101|2012-09-24 07:30,24,91.85,91.85,91.28,91.36,719
20121101|2012-09-24 08:00,24,91.38,91.87,91.26,91.74,861
20121101|2012-09-24 08:30,24,91.74,92.02,91.55,91.61,882
20121101|2012-09-24 09:00,24,91.62,91.74,91.34,91.63,1107
20121101|2012-09-24 09:30,24,91.69,91.89,91.6,91.81,501
20121101|2012-09-24 10:00,24,91.78,91.89,91.43,91.57,743
20121101|2012-09-24 10:30,24,91.57,91.64,91.07,91.35,2360
20121101|2012-09-24 11:00,24,91.29,91.43,91.22,91.39,457
20121101|2012-09-24 11:30,24,91.37,91.4,91.21,91.25,423
20121101|2012-09-24 12:00,24,91.27,91.48,91.14,91.39,499
20121101|2012-09-24 12:30,24,91.4,91.4,91.25,91.29,336
20121101|2012-09-24 13:00,24,91.28,92.1,91.17,91.94,2789
20121101|2012-09-24 13:30,24,91.94,91.98,91.88,91.9,181
20121101|2012-09-24 14:00,24,91.95,92.07,91.92,92.02,215
20121101|2012-09-24 14:30,24,91.98,92.02,91.86,91.96,164
20121101|2012-09-24 15:00,24,91.96,92.08,91.96,92,42
20121101|2012-09-24 15:30,24,91.99,92.06,91.99,92.04,28
20121101|2012-09-24 16:00,24,92.04,92.07,92.02,92.02,25
20121101|2012-09-24 19:00,25,92.08,92.12,91.95,92.12,42
20121101|2012-09-24 19:30,25,92.19,92.33,92.19,92.33,12
20121101|2012-09-24 20:00,25,92.35,92.35,92.14,92.22,57
20121101|2012-09-24 20:30,25,92.24,92.35,92.13,92.3,10
20121101|2012-09-24 21:00,25,92.32,92.33,92.26,92.26,6
20121101|2012-09-24 21:30,25,92.25,92.34,92.25,92.33,5
20121101|2012-09-24 22:30,25,92.26,92.26,92.22,92.22,8
20121101|2012-09-24 23:00,25,92.21,92.22,92.21,92.22,9
20121101|2012-09-24 23:30,25,92.18,92.18,92.11,92.14,18
20121101|2012-09-25 00:00,25,92.19,92.21,92.1,92.14,112
20121101|2012-09-25 00:30,25,92.09,92.09,91.93,91.97,83
20121101|2012-09-25 01:00,25,92,92.02,91.81,91.97,293
20121101|2012-09-25 01:30,25,91.94,92.06,91.89,91.96,135
20121101|2012-09-25 02:00,25,92,92.36,91.97,92.29,262
20121101|2012-09-25 02:30,25,92.35,92.8,92.31,92.55,874
20121101|2012-09-25 03:00,25,92.55,92.68,92.53,92.61,225
20121101|2012-09-25 03:30,25,92.59,92.6,92.4,92.45,264
20121101|2012-09-25 04:00,25,92.44,92.64,92.43,92.57,156
20121101|2012-09-25 04:30,25,92.54,92.54,92.21,92.24,503
20121101|2012-09-25 05:00,25,92.2,92.42,92.14,92.34,185
20121101|2012-09-25 05:30,25,92.33,92.44,92.23,92.43,262
20121101|2012-09-25 06:00,25,92.41,92.9,92.41,92.77,523
20121101|2012-09-25 06:30,25,92.81,93.09,92.74,92.78,692
20121101|2012-09-25 07:00,25,92.78,92.95,92.73,92.89,265
20121101|2012-09-25 07:30,25,92.92,93.21,92.83,92.83,816
20121101|2012-09-25 08:00,25,92.86,93.06,92.57,92.57,725
20121101|2012-09-25 08:30,25,92.57,92.69,92.41,92.66,906
20121101|2012-09-25 09:00,25,92.66,93.09,92.62,92.87,1169
20121101|2012-09-25 09:30,25,92.87,92.88,92.65,92.82,450
20121101|2012-09-25 10:00,25,92.81,92.93,92.62,92.68,765
20121101|2012-09-25 10:30,25,92.68,92.87,92.51,92.61,1026
20121101|2012-09-25 11:00,25,92.63,92.66,91.5,91.74,3240
20121101|2012-09-25 11:30,25,91.73,91.8,91.32,91.67,1509
20121101|2012-09-25 12:00,25,91.66,91.82,91.49,91.71,783
20121101|2012-09-25 12:30,25,91.7,91.7,91.23,91.53,1962
20121101|2012-09-25 13:00,25,91.54,91.67,91.11,91.46,2384
20121101|2012-09-25 13:30,25,91.46,91.56,91.33,91.36,552
20121101|2012-09-25 14:00,25,91.39,91.41,91.09,91.23,460
20121101|2012-09-25 14:30,25,91.24,91.25,91.05,91.07,127
20121101|2012-09-25 15:00,25,91.07,91.25,90.66,91.01,446
20121101|2012-09-25 15:30,25,91.07,91.12,90.63,90.79,304
20121101|2012-09-25 16:00,25,90.84,90.9,90.8,90.9,53
20121101|2012-09-25 16:30,25,90.98,91.09,90.9,90.9,22
20121101|2012-09-25 19:00,26,90.88,90.97,90.85,90.91,16
20121101|2012-09-25 19:30,26,91.03,91.04,90.95,90.99,20
20121101|2012-09-25 20:00,26,91.04,91.15,91.03,91.14,30
20121101|2012-09-25 20:30,26,91.1,91.12,91.09,91.12,24
20121101|2012-09-25 21:00,26,91.14,91.15,91.11,91.14,13
20121101|2012-09-25 21:30,26,91.19,91.34,91.19,91.2,89
20121101|2012-09-25 22:00,26,91.2,91.28,91.2,91.24,14
20121101|2012-09-25 22:30,26,91.17,91.19,91.14,91.16,7
20121101|2012-09-25 23:00,26,91.14,91.14,90.89,91.05,31
20121101|2012-09-25 23:30,26,90.99,90.99,90.75,90.76,76
20121101|2012-09-26 00:00,26,90.84,90.85,90.84,90.85,11
20121101|2012-09-26 00:30,26,90.86,90.92,90.68,90.81,65
20121101|2012-09-26 01:00,26,90.78,90.78,90.57,90.65,139
20121101|2012-09-26 01:30,26,90.67,90.84,90.61,90.84,61
20121101|2012-09-26 02:00,26,90.83,90.85,90.6,90.78,236
20121101|2012-09-26 02:30,26,90.77,90.86,90.64,90.82,122
20121101|2012-09-26 03:00,26,90.85,90.85,90.33,90.47,509
20121101|2012-09-26 03:30,26,90.46,90.73,90.44,90.63,285
20121101|2012-09-26 04:00,26,90.6,90.77,90.6,90.77,122
20121101|2012-09-26 04:30,26,90.78,90.87,90.66,90.74,165
20121101|2012-09-26 05:00,26,90.74,90.78,90.63,90.63,78
20121101|2012-09-26 05:30,26,90.62,90.71,90.56,90.61,231
20121101|2012-09-26 06:00,26,90.62,90.7,90.51,90.51,183
20121101|2012-09-26 06:30,26,90.51,90.51,90.13,90.33,731
20121101|2012-09-26 07:00,26,90.35,90.36,89.82,90.16,1150
20121101|2012-09-26 07:30,26,90.1,90.35,90.06,90.25,527
20121101|2012-09-26 08:00,26,90.24,90.64,90.22,90.34,1286
20121101|2012-09-26 08:30,26,90.34,90.37,89.71,89.94,2149
20121101|2012-09-26 09:00,26,89.94,90.05,89.56,89.76,1226
20121101|2012-09-26 09:30,26,89.79,90.23,88.96,89.05,4893
20121101|2012-09-26 10:00,26,89.08,89.62,89,89.62,1909
20121101|2012-09-26 10:30,26,89.61,89.76,89.34,89.53,1135
20121101|2012-09-26 11:00,26,89.55,89.7,89.28,89.37,900
20121101|2012-09-26 11:30,26,89.37,89.58,89.32,89.43,479
20121101|2012-09-26 12:00,26,89.46,89.48,89.18,89.47,803
20121101|2012-09-26 12:30,26,89.47,89.76,89.37,89.56,961
20121101|2012-09-26 13:00,26,89.56,90.16,89.41,89.95,1823
20121101|2012-09-26 13:30,26,89.92,89.97,89.82,89.93,324
20121101|2012-09-26 14:00,26,89.91,90.08,89.84,89.98,137
20121101|2012-09-26 14:30,26,89.98,90,89.85,89.99,87
20121101|2012-09-26 15:00,26,89.96,90.26,89.96,90.23,73
20121101|2012-09-26 15:30,26,90.23,90.28,90.1,90.14,81
20121101|2012-09-26 16:00,26,90.12,90.13,90.01,90.11,26
20121101|2012-09-26 19:00,27,90.29,90.4,90.27,90.4,24
20121101|2012-09-26 19:30,27,90.29,90.3,90.29,90.3,2
20121101|2012-09-26 20:00,27,90.33,90.41,90.29,90.36,22
20121101|2012-09-26 20:30,27,90.29,90.34,90.26,90.34,5
20121101|2012-09-26 21:00,27,90.38,90.38,90.31,90.32,6
20121101|2012-09-26 21:30,27,90.19,90.19,90.15,90.17,18
20121101|2012-09-26 22:00,27,90.17,90.22,90.17,90.22,28
20121101|2012-09-26 22:30,27,90.21,90.21,89.9,90.06,167
20121101|2012-09-26 23:00,27,90.06,90.11,90.06,90.11,2
20121101|2012-09-26 23:30,27,90.13,90.16,90.05,90.06,21
20121101|2012-09-27 00:00,27,90.15,90.3,90.11,90.3,50
20121101|2012-09-27 00:30,27,90.32,90.4,90.29,90.34,41
20121101|2012-09-27 01:00,27,90.42,90.54,90.31,90.33,97
20121101|2012-09-27 01:30,27,90.3,90.38,90.26,90.35,73
20121101|2012-09-27 02:00,27,90.33,90.37,90.23,90.24,124
20121101|2012-09-27 02:30,27,90.28,90.4,90.09,90.36,178
20121101|2012-09-27 03:00,27,90.3,90.31,90.1,90.18,132
20121101|2012-09-27 03:30,27,90.22,90.32,90.01,90.19,299
20121101|2012-09-27 04:00,27,90.22,90.28,90.13,90.22,43
20121101|2012-09-27 04:30,27,90.21,90.4,90.16,90.4,144
20121101|2012-09-27 05:00,27,90.31,90.33,90.2,90.25,92
20121101|2012-09-27 05:30,27,90.27,90.53,90.23,90.53,245
20121101|2012-09-27 06:00,27,90.51,90.98,90.48,90.95,688
20121101|2012-09-27 06:30,27,91,91.1,90.8,90.82,338
20121101|2012-09-27 07:00,27,90.82,91.45,90.8,91.29,874
20121101|2012-09-27 07:30,27,91.22,91.8,90.9,91.52,1750
20121101|2012-09-27 08:00,27,91.52,91.55,90.94,91.24,1595
20121101|2012-09-27 08:30,27,91.22,91.25,91.04,91.15,799
20121101|2012-09-27 09:00,27,91.09,91.3,90.83,91.22,1132
20121101|2012-09-27 09:30,27,91.22,91.38,91.06,91.34,861
20121101|2012-09-27 10:00,27,91.32,91.55,91.19,91.24,1261
20121101|2012-09-27 10:30,27,91.26,91.49,91.07,91.47,943
20121101|2012-09-27 11:00,27,91.48,92.3,91.42,92.1,2233
20121101|2012-09-27 11:30,27,92.17,92.21,91.82,91.91,758
20121101|2012-09-27 12:00,27,91.93,92,91.72,91.97,513
20121101|2012-09-27 12:30,27,92,92.08,91.79,91.85,461
20121101|2012-09-27 13:00,27,91.91,92.04,91.58,91.89,1983
20121101|2012-09-27 13:30,27,91.89,92.18,91.86,92.1,432
20121101|2012-09-27 14:00,27,92.04,92.22,92.02,92.22,124
20121101|2012-09-27 14:30,27,92.22,92.39,92.09,92.12,247
20121101|2012-09-27 15:00,27,92.1,92.22,92.03,92.2,34
20121101|2012-09-27 15:30,27,92.22,92.39,92.18,92.39,76
20121101|2012-09-27 16:00,27,92.31,92.31,92.26,92.28,9
20121101|2012-09-27 19:00,28,92.21,92.27,92.1,92.25,41
20121101|2012-09-27 19:30,28,92.17,92.35,92.17,92.31,28
20121101|2012-09-27 20:00,28,92.21,92.21,92.06,92.06,42
20121101|2012-09-27 20:30,28,92.1,92.35,92.1,92.25,47
20121101|2012-09-27 21:00,28,92.23,92.36,92.22,92.32,21
20121101|2012-09-27 21:30,28,92.33,92.33,92.24,92.24,8
20121101|2012-09-27 22:00,28,92.31,92.32,92.27,92.3,17
20121101|2012-09-27 22:30,28,92.27,92.35,92.25,92.31,32
20121101|2012-09-27 23:00,28,92.31,92.45,92.31,92.36,34
20121101|2012-09-27 23:30,28,92.38,92.45,92.38,92.44,6
20121101|2012-09-28 00:00,28,92.45,92.47,92.27,92.29,309
20121101|2012-09-28 00:30,28,92.29,92.32,92.23,92.32,54
20121101|2012-09-28 01:00,28,92.3,92.49,92.26,92.48,27
20121101|2012-09-28 01:30,28,92.43,92.59,92.34,92.55,105
20121101|2012-09-28 02:00,28,92.52,92.52,92.31,92.33,63
20121101|2012-09-28 02:30,28,92.32,92.51,92.32,92.33,201
20121101|2012-09-28 03:00,28,92.31,92.31,92.1,92.21,165
20121101|2012-09-28 03:30,28,92.23,92.47,92.23,92.47,206
20121101|2012-09-28 04:00,28,92.44,92.73,92.42,92.5,444
20121101|2012-09-28 04:30,28,92.51,92.54,92.19,92.31,306
20121101|2012-09-28 05:00,28,92.27,92.36,92.09,92.14,256
20121101|2012-09-28 05:30,28,92.13,92.19,91.93,91.93,299
20121101|2012-09-28 06:00,28,91.93,91.98,91.74,91.98,458
20121101|2012-09-28 06:30,28,91.97,92.08,91.88,91.89,294
20121101|2012-09-28 07:00,28,91.88,91.88,91.48,91.55,587
20121101|2012-09-28 07:30,28,91.56,91.89,91.42,91.85,774
20121101|2012-09-28 08:00,28,91.86,92.11,91.86,91.97,493
20121101|2012-09-28 08:30,28,91.99,92.05,91.46,91.65,1155
20121101|2012-09-28 09:00,28,91.64,92.05,91.63,91.74,1046
20121101|2012-09-28 09:30,28,91.75,92.08,91.73,91.98,690
20121101|2012-09-28 10:00,28,91.99,92.25,91.57,91.62,1479
20121101|2012-09-28 10:30,28,91.6,91.92,91.56,91.83,631
20121101|2012-09-28 11:00,28,91.84,92.08,91.81,91.93,522
20121101|2012-09-28 11:30,28,91.9,92.18,91.9,92.12,403
20121101|2012-09-28 12:00,28,92.13,92.39,91.94,92.28,905
20121101|2012-09-28 12:30,28,92.31,92.47,91.94,92.04,729
20121101|2012-09-28 13:00,28,92.01,92.29,91.83,92.19,1523
20121101|2012-09-28 13:30,28,92.18,92.22,92,92.11,281
20121101|2012-09-28 14:00,28,92.07,92.19,91.93,91.93,422
20121101|2012-09-28 14:30,28,91.95,92.07,91.89,92.04,165
20121101|2012-09-28 15:00,28,92.01,92.12,92.01,92.1,84
20121101|2012-09-28 15:30,28,92.03,92.03,92.01,92.02,15
20121101|2012-09-28 16:00,28,92.07,92.11,92.01,92.01,24
20121101|2012-09-28 16:30,28,92.01,92.15,92.01,92.15,9
20121101|2012-09-30 17:00,30,92.11,92.13,91.62,91.82,57
20121101|2012-09-30 17:30,30,91.82,91.87,91.79,91.79,11
20121101|2012-09-30 18:00,30,91.51,91.54,91.49,91.54,11
20121101|2012-09-30 18:30,30,91.58,91.58,91.51,91.55,4
20121101|2012-09-30 19:00,1,91.5,91.6,91.48,91.58,37
20121101|2012-09-30 19:30,1,91.53,91.67,91.53,91.65,4
20121101|2012-09-30 20:00,1,91.67,91.68,91.61,91.66,33
20121101|2012-09-30 20:30,1,91.54,91.56,91.52,91.55,11
20121101|2012-09-30 21:00,1,91.51,91.52,91.36,91.38,28
20121101|2012-09-30 21:30,1,91.42,91.42,91.31,91.38,28
20121101|2012-09-30 22:00,1,91.38,91.38,91.28,91.37,29
20121101|2012-09-30 22:30,1,91.32,91.44,91.31,91.41,45
20121101|2012-09-30 23:00,1,91.4,91.4,91.4,91.4,1
20121101|2012-09-30 23:30,1,91.41,91.47,91.38,91.46,12
20121101|2012-10-01 00:00,1,91.52,91.6,91.52,91.6,8
20121101|2012-10-01 00:30,1,91.58,91.59,91.5,91.59,10
20121101|2012-10-01 01:00,1,91.53,91.61,91.46,91.57,72
20121101|2012-10-01 01:30,1,91.54,91.55,91.36,91.37,50
20121101|2012-10-01 02:00,1,91.38,91.76,91.35,91.71,189
20121101|2012-10-01 02:30,1,91.8,92,91.78,91.95,222
20121101|2012-10-01 03:00,1,91.94,91.99,91.77,91.77,180
20121101|2012-10-01 03:30,1,91.79,92.11,91.79,92.08,200
20121101|2012-10-01 04:00,1,92.09,92.12,92,92.03,79
20121101|2012-10-01 04:30,1,92.01,92.06,91.94,92.02,67
20121101|2012-10-01 05:00,1,92,92.02,91.72,91.74,186
20121101|2012-10-01 05:30,1,91.72,91.84,91.59,91.68,245
20121101|2012-10-01 06:00,1,91.71,91.75,91.56,91.72,107
20121101|2012-10-01 06:30,1,91.75,91.82,91.69,91.79,90
20121101|2012-10-01 07:00,1,91.8,92.01,91.77,92,234
20121101|2012-10-01 07:30,1,92.03,92.59,91.97,92.48,635
20121101|2012-10-01 08:00,1,92.46,93.35,92.41,92.92,2130
20121101|2012-10-01 08:30,1,92.89,93.04,92.7,92.88,1228
20121101|2012-10-01 09:00,1,92.88,93.32,92.77,92.94,1307
20121101|2012-10-01 09:30,1,92.93,93,92.47,92.67,1115
20121101|2012-10-01 10:00,1,92.66,92.84,92.52,92.64,655
20121101|2012-10-01 10:30,1,92.65,92.69,92.19,92.38,1258
20121101|2012-10-01 11:00,1,92.36,92.54,92.33,92.48,352
20121101|2012-10-01 11:30,1,92.52,92.59,92.2,92.47,667
20121101|2012-10-01 12:00,1,92.46,92.54,92.29,92.41,974
20121101|2012-10-01 12:30,1,92.35,92.59,92.28,92.46,489
20121101|2012-10-01 13:00,1,92.45,92.7,92.41,92.44,1599
20121101|2012-10-01 13:30,1,92.43,92.55,92.38,92.55,139
20121101|2012-10-01 14:00,1,92.54,92.56,92.13,92.28,241
20121101|2012-10-01 14:30,1,92.28,92.36,92.23,92.36,71
20121101|2012-10-01 15:00,1,92.34,92.37,92.25,92.28,16
20121101|2012-10-01 15:30,1,92.31,92.33,92.31,92.33,3
20121101|2012-10-01 16:00,1,92.38,92.38,92.37,92.37,3
20121101|2012-10-01 19:00,2,92.45,92.58,92.38,92.58,20
20121101|2012-10-01 19:30,2,92.55,92.59,92.52,92.59,4
20121101|2012-10-01 20:00,2,92.5,92.5,92.5,92.5,1
20121101|2012-10-01 20:30,2,92.47,92.51,92.43,92.51,7
20121101|2012-10-01 21:00,2,92.49,92.49,92.43,92.43,3
20121101|2012-10-01 21:30,2,92.38,92.38,92.34,92.35,6
20121101|2012-10-01 22:00,2,92.39,92.4,92.39,92.4,6
20121101|2012-10-01 22:30,2,92.4,92.41,92.35,92.35,34
20121101|2012-10-01 23:00,2,92.3,92.35,92.28,92.35,25
20121101|2012-10-01 23:30,2,92.24,92.33,92.22,92.22,21
20121101|2012-10-02 00:00,2,92.24,92.39,92.24,92.39,17
20121101|2012-10-02 01:00,2,92.45,92.45,92.35,92.45,22
20121101|2012-10-02 01:30,2,92.5,92.55,92.29,92.29,34
20121101|2012-10-02 02:00,2,92.28,92.45,92.06,92.45,234
20121101|2012-10-02 02:30,2,92.4,92.48,92.28,92.35,48
20121101|2012-10-02 03:00,2,92.35,92.83,92.35,92.67,346
20121101|2012-10-02 03:30,2,92.62,92.87,92.57,92.71,305
20121101|2012-10-02 04:00,2,92.7,92.8,92.7,92.74,183
20121101|2012-10-02 04:30,2,92.74,92.88,92.68,92.72,66
20121101|2012-10-02 05:00,2,92.72,92.83,92.68,92.79,90
20121101|2012-10-02 05:30,2,92.8,92.92,92.64,92.66,114
20121101|2012-10-02 06:00,2,92.65,92.65,92.39,92.48,353
20121101|2012-10-02 06:30,2,92.45,92.77,92.37,92.72,258
20121101|2012-10-02 07:00,2,92.72,92.94,92.57,92.64,225
20121101|2012-10-02 07:30,2,92.63,92.8,92.62,92.73,236
20121101|2012-10-02 08:00,2,92.67,92.69,92.44,92.65,397
20121101|2012-10-02 08:30,2,92.66,92.7,92.29,92.35,383
20121101|2012-10-02 09:00,2,92.4,92.5,92.14,92.46,495
20121101|2012-10-02 09:30,2,92.5,92.59,92.15,92.19,533
20121101|2012-10-02 10:00,2,92.16,92.46,92.09,92.38,734
20121101|2012-10-02 10:30,2,92.38,92.5,92.15,92.36,590
20121101|2012-10-02 11:00,2,92.33,92.76,92.32,92.63,1048
20121101|2012-10-02 11:30,2,92.65,92.73,92.53,92.59,368
20121101|2012-10-02 12:00,2,92.62,92.67,92.36,92.46,470
20121101|2012-10-02 12:30,2,92.47,92.59,92.21,92.29,385
20121101|2012-10-02 13:00,2,92.29,92.38,91.85,91.89,1372
20121101|2012-10-02 13:30,2,91.87,91.97,91.8,91.8,468
20121101|2012-10-02 14:00,2,91.84,91.88,91.72,91.79,260
20121101|2012-10-02 14:30,2,91.8,91.8,91.69,91.75,138
20121101|2012-10-02 15:00,2,91.74,91.78,91.66,91.71,146
20121101|2012-10-02 15:30,2,91.73,91.75,91.72,91.73,14
20121101|2012-10-02 16:00,2,91.69,91.71,91.61,91.61,19
20121101|2012-10-02 16:30,2,91.6,91.6,91.43,91.43,5
20121101|2012-10-02 19:00,3,91.7,91.7,91.59,91.6,11
20121101|2012-10-02 19:30,3,91.6,91.62,91.58,91.58,8
20121101|2012-10-02 20:00,3,91.58,91.6,91.58,91.6,4
20121101|2012-10-02 20:30,3,91.63,91.64,91.56,91.64,52
20121101|2012-10-02 21:00,3,91.65,91.65,91.59,91.59,10
20121101|2012-10-02 21:30,3,91.61,91.63,91.57,91.63,8
20121101|2012-10-02 22:00,3,91.57,91.65,91.57,91.63,9
20121101|2012-10-02 22:30,3,91.62,91.69,91.62,91.68,21
20121101|2012-10-02 23:00,3,91.65,91.65,91.65,91.65,2
20121101|2012-10-02 23:30,3,91.7,91.75,91.69,91.75,13
20121101|2012-10-03 00:00,3,91.82,91.82,91.72,91.75,65
20121101|2012-10-03 00:30,3,91.76,91.76,91.72,91.72,3
20121101|2012-10-03 01:00,3,91.64,91.67,91.57,91.58,39
20121101|2012-10-03 01:30,3,91.52,91.52,91.36,91.4,196
20121101|2012-10-03 02:00,3,91.39,91.39,91.09,91.19,327
20121101|2012-10-03 02:30,3,91.22,91.41,91.22,91.4,155
20121101|2012-10-03 03:00,3,91.38,91.55,91.35,91.41,124
20121101|2012-10-03 03:30,3,91.4,91.42,91.24,91.33,94
20121101|2012-10-03 04:00,3,91.39,91.52,91.35,91.5,229
20121101|2012-10-03 04:30,3,91.49,91.52,91.3,91.3,181
20121101|2012-10-03 05:00,3,91.31,91.46,91.31,91.46,87
20121101|2012-10-03 05:30,3,91.47,91.47,91.32,91.32,42
20121101|2012-10-03 06:00,3,91.33,91.4,91.11,91.26,217
20121101|2012-10-03 06:30,3,91.3,91.33,91.17,91.17,134
20121101|2012-10-03 07:00,3,91.17,91.26,90.86,90.97,884
20121101|2012-10-03 07:30,3,90.97,90.97,90.33,90.48,1616
20121101|2012-10-03 08:00,3,90.51,90.64,90.2,90.57,1007
20121101|2012-10-03 08:30,3,90.57,90.59,90.08,90.15,895
20121101|2012-10-03 09:00,3,90.16,90.29,89.25,89.66,3281
20121101|2012-10-03 09:30,3,89.66,89.9,88.68,88.89,3165
20121101|2012-10-03 10:00,3,88.89,89.1,88.66,88.9,1171
20121101|2012-10-03 10:30,3,88.88,89.04,88.75,88.97,867
20121101|2012-10-03 11:00,3,88.97,89.26,88.93,89.26,623
20121101|2012-10-03 11:30,3,89.29,89.47,89.23,89.29,479
20121101|2012-10-03 12:00,3,89.24,89.24,88.43,88.43,1548
20121101|2012-10-03 12:30,3,88.43,88.68,88.29,88.48,1408
20121101|2012-10-03 13:00,3,88.53,88.63,88.06,88.19,2218
20121101|2012-10-03 13:30,3,88.23,88.27,87.71,87.81,1134
20121101|2012-10-03 14:00,3,87.79,88.05,87.79,88.05,252
20121101|2012-10-03 14:30,3,88.06,88.08,87.93,87.99,130
20121101|2012-10-03 15:00,3,87.98,88.02,87.98,88,33
20121101|2012-10-03 15:30,3,87.97,88,87.9,87.99,76
20121101|2012-10-03 16:00,3,88.04,88.08,87.92,88.08,58
20121101|2012-10-03 16:30,3,88.05,88.05,88.05,88.05,1
20121101|2012-10-03 19:00,4,88.33,88.33,88.14,88.15,13
20121101|2012-10-03 19:30,4,88.17,88.17,88.09,88.16,25
20121101|2012-10-03 20:00,4,88.14,88.14,87.93,87.93,34
20121101|2012-10-03 20:30,4,87.93,88.02,87.93,88,129
20121101|2012-10-03 21:00,4,88,88.27,88,88.26,45
20121101|2012-10-03 21:30,4,88.28,88.32,88.26,88.32,29
20121101|2012-10-03 22:00,4,88.33,88.34,88.27,88.28,11
20121101|2012-10-03 22:30,4,88.26,88.26,88.18,88.26,45
20121101|2012-10-03 23:00,4,88.27,88.34,88.27,88.34,20
20121101|2012-10-03 23:30,4,88.33,88.33,88.3,88.3,9
20121101|2012-10-04 00:00,4,88.3,88.41,88.27,88.35,62
20121101|2012-10-04 00:30,4,88.29,88.35,88.1,88.1,108
20121101|2012-10-04 01:00,4,88.09,88.19,88.04,88.18,101
20121101|2012-10-04 01:30,4,88.2,88.58,88.2,88.51,147
20121101|2012-10-04 02:00,4,88.48,88.79,88.46,88.61,277
20121101|2012-10-04 02:30,4,88.67,88.74,88.57,88.68,265
20121101|2012-10-04 03:00,4,88.68,88.68,88.38,88.46,196
20121101|2012-10-04 03:30,4,88.45,88.52,88.33,88.42,123
20121101|2012-10-04 04:00,4,88.44,88.64,88.4,88.6,132
20121101|2012-10-04 04:30,4,88.6,88.79,88.53,88.7,239
20121101|2012-10-04 05:00,4,88.69,88.82,88.69,88.78,230
20121101|2012-10-04 05:30,4,88.81,88.88,88.7,88.71,127
20121101|2012-10-04 06:00,4,88.73,88.9,88.73,88.87,168
20121101|2012-10-04 06:30,4,88.81,88.93,88.66,88.72,446
20121101|2012-10-04 07:00,4,88.73,88.96,88.63,88.81,293
20121101|2012-10-04 07:30,4,88.85,89.24,88.7,89,1142
20121101|2012-10-04 08:00,4,88.99,89.15,88.84,89.03,716
20121101|2012-10-04 08:30,4,89,89.05,88.68,89,717
20121101|2012-10-04 09:00,4,89,89.44,88.87,89.26,1210
20121101|2012-10-04 09:30,4,89.26,89.54,89.16,89.42,667
20121101|2012-10-04 10:00,4,89.38,89.51,89.06,89.28,807
20121101|2012-10-04 10:30,4,89.29,89.87,89.26,89.74,1263
20121101|2012-10-04 11:00,4,89.76,90.5,89.7,90.31,2146
20121101|2012-10-04 11:30,4,90.36,90.55,90.19,90.28,589
20121101|2012-10-04 12:00,4,90.3,91.3,90.25,91.09,1888
20121101|2012-10-04 12:30,4,91.09,91.79,91.03,91.35,1889
20121101|2012-10-04 13:00,4,91.42,91.77,91.13,91.7,2116
20121101|2012-10-04 13:30,4,91.68,91.83,91.62,91.67,450
20121101|2012-10-04 14:00,4,91.72,91.74,91.53,91.6,127
20121101|2012-10-04 14:30,4,91.59,91.61,91.54,91.54,136
20121101|2012-10-04 15:00,4,91.54,91.7,91.52,91.58,121
20121101|2012-10-04 15:30,4,91.61,91.66,91.57,91.57,19
20121101|2012-10-04 16:00,4,91.57,91.57,91.41,91.41,10
20121101|2012-10-04 16:30,4,91.52,91.68,91.52,91.68,3
20121101|2012-10-04 19:00,5,91.53,91.53,91.45,91.45,28
20121101|2012-10-04 19:30,5,91.44,91.44,91.37,91.37,11
20121101|2012-10-04 20:00,5,91.42,91.51,91.42,91.47,13
20121101|2012-10-04 20:30,5,91.49,91.64,91.49,91.64,33
20121101|2012-10-04 21:00,5,91.54,91.54,91.44,91.52,13
20121101|2012-10-04 21:30,5,91.5,91.5,91.49,91.49,4
20121101|2012-10-04 22:00,5,91.45,91.49,91.43,91.45,13
20121101|2012-10-04 22:30,5,91.45,91.45,91.42,91.42,5
20121101|2012-10-04 23:00,5,91.4,91.4,91.37,91.37,8
20121101|2012-10-04 23:30,5,91.32,91.45,91.32,91.45,24
20121101|2012-10-05 00:00,5,91.39,91.44,91.39,91.43,13
20121101|2012-10-05 00:30,5,91.45,91.46,91.38,91.38,56
20121101|2012-10-05 01:00,5,91.4,91.5,91.37,91.5,27
20121101|2012-10-05 01:30,5,91.41,91.41,91.18,91.21,78
20121101|2012-10-05 02:00,5,91.21,91.28,91.16,91.23,79
20121101|2012-10-05 02:30,5,91.25,91.39,91.25,91.39,235
20121101|2012-10-05 03:00,5,91.4,91.6,91.03,91.12,826
20121101|2012-10-05 03:30,5,91.11,91.12,90.75,90.92,436
20121101|2012-10-05 04:00,5,90.91,91.02,90.87,90.97,112
20121101|2012-10-05 04:30,5,90.97,91.04,90.9,90.93,62
20121101|2012-10-05 05:00,5,91,91.03,90.69,90.76,245
20121101|2012-10-05 05:30,5,90.76,90.83,90.68,90.81,207
20121101|2012-10-05 06:00,5,90.84,90.94,90.75,90.88,87
20121101|2012-10-05 06:30,5,90.9,91.08,90.8,91.02,177
20121101|2012-10-05 07:00,5,91.02,91.02,90.5,90.52,624
20121101|2012-10-05 07:30,5,90.55,91.71,90.55,91.11,2463
20121101|2012-10-05 08:00,5,91.11,91.19,90.78,90.88,1061
20121101|2012-10-05 08:30,5,90.84,90.94,90.18,90.5,1577
20121101|2012-10-05 09:00,5,90.51,90.51,90.02,90.15,1379
20121101|2012-10-05 09:30,5,90.13,90.35,90.05,90.19,622
20121101|2012-10-05 10:00,5,90.2,90.25,89.87,89.95,1056
20121101|2012-10-05 10:30,5,89.94,89.99,89.1,89.23,2905
20121101|2012-10-05 11:00,5,89.28,89.46,89.02,89.34,899
20121101|2012-10-05 11:30,5,89.31,89.84,89.28,89.76,577
20121101|2012-10-05 12:00,5,89.75,89.75,89.31,89.33,527
20121101|2012-10-05 12:30,5,89.31,89.61,89.28,89.6,559
20121101|2012-10-05 13:00,5,89.6,90,89.59,89.92,1667
20121101|2012-10-05 13:30,5,89.87,89.9,89.76,89.85,353
20121101|2012-10-05 14:00,5,89.85,89.88,89.8,89.87,191
20121101|2012-10-05 14:30,5,89.9,89.98,89.85,89.95,80
20121101|2012-10-05 15:00,5,89.95,89.95,89.86,89.91,44
20121101|2012-10-05 15:30,5,89.92,89.96,89.9,89.95,22
20121101|2012-10-05 16:00,5,89.91,89.93,89.85,89.86,8
20121101|2012-10-05 16:30,5,89.8,89.95,89.75,89.95,8
20121101|2012-10-07 17:00,7,89.78,89.86,89.65,89.65,18
20121101|2012-10-07 17:30,7,89.66,89.73,89.66,89.7,5
20121101|2012-10-07 19:00,8,89.69,89.69,89.52,89.52,13
20121101|2012-10-07 19:30,8,89.6,89.7,89.6,89.7,5
20121101|2012-10-07 20:00,8,89.52,89.52,89.24,89.41,75
20121101|2012-10-07 20:30,8,89.42,89.55,89.39,89.39,43
20121101|2012-10-07 21:00,8,89.42,89.43,89.26,89.37,24
20121101|2012-10-07 21:30,8,89.43,89.53,89.43,89.53,9
20121101|2012-10-07 22:30,8,89.44,89.44,89.42,89.42,5
20121101|2012-10-07 23:00,8,89.52,89.52,89.5,89.52,13
20121101|2012-10-07 23:30,8,89.4,89.42,89.25,89.25,12
20121101|2012-10-08 00:00,8,89.25,89.27,89.24,89.26,9
20121101|2012-10-08 00:30,8,89.2,89.22,89.04,89.04,108
20121101|2012-10-08 01:00,8,89.04,89.04,88.73,88.83,127
20121101|2012-10-08 01:30,8,88.85,89.09,88.85,89.04,104
20121101|2012-10-08 02:00,8,89.07,89.07,88.37,88.45,357
20121101|2012-10-08 02:30,8,88.41,88.56,88.27,88.51,421
20121101|2012-10-08 03:00,8,88.49,88.55,88.39,88.46,130
20121101|2012-10-08 03:30,8,88.47,88.76,88.31,88.71,182
20121101|2012-10-08 04:00,8,88.7,88.91,88.7,88.83,175
20121101|2012-10-08 04:30,8,88.85,88.91,88.71,88.75,104
20121101|2012-10-08 05:00,8,88.8,88.81,88.33,88.34,330
20121101|2012-10-08 05:30,8,88.32,88.64,88.21,88.64,189
20121101|2012-10-08 06:00,8,88.57,88.64,88.47,88.62,138
20121101|2012-10-08 06:30,8,88.72,88.86,88.7,88.75,118
20121101|2012-10-08 07:00,8,88.77,88.8,88.54,88.57,487
20121101|2012-10-08 07:30,8,88.57,88.66,88.43,88.56,590
20121101|2012-10-08 08:00,8,88.53,89.38,88.53,89.31,1694
20121101|2012-10-08 08:30,8,89.32,89.48,89.13,89.41,990
20121101|2012-10-08 09:00,8,89.44,89.6,89.34,89.39,755
20121101|2012-10-08 09:30,8,89.39,89.89,89.34,89.66,1231
20121101|2012-10-08 10:00,8,89.66,89.71,89.38,89.49,654
20121101|2012-10-08 10:30,8,89.5,89.55,89.14,89.15,629
20121101|2012-10-08 11:00,8,89.23,89.29,89.04,89.18,450
20121101|2012-10-08 11:30,8,89.21,89.65,89.19,89.55,834
20121101|2012-10-08 12:00,8,89.48,89.49,89.24,89.42,546
20121101|2012-10-08 12:30,8,89.42,89.51,89.16,89.31,298
20121101|2012-10-08 13:00,8,89.32,89.6,89.09,89.44,1591
20121101|2012-10-08 13:30,8,89.44,89.6,89.38,89.51,195
20121101|2012-10-08 14:00,8,89.51,89.78,89.51,89.75,303
20121101|2012-10-08 14:30,8,89.76,89.77,89.65,89.65,47
20121101|2012-10-08 15:00,8,89.68,89.7,89.65,89.65,16
20121101|2012-10-08 15:30,8,89.66,89.7,89.63,89.67,23
20121101|2012-10-08 16:00,8,89.71,89.72,89.69,89.69,6
20121101|2012-10-08 16:30,8,89.59,89.6,89.56,89.6,4
20121101|2012-10-08 19:00,9,89.93,90.2,89.93,90.2,30
20121101|2012-10-08 19:30,9,90.2,90.24,90.15,90.22,14
20121101|2012-10-08 20:00,9,90.21,90.3,90.2,90.21,21
20121101|2012-10-08 20:30,9,90.25,90.25,90.15,90.16,7
20121101|2012-10-08 21:00,9,90.17,90.29,90.17,90.22,14
20121101|2012-10-08 21:30,9,90.22,90.25,90.15,90.15,31
20121101|2012-10-08 22:00,9,90.11,90.24,90.1,90.19,22
20121101|2012-10-08 22:30,9,90.23,90.32,90.21,90.22,33
20121101|2012-10-08 23:00,9,90.2,90.25,90.11,90.14,43
20121101|2012-10-08 23:30,9,90.21,90.22,90.15,90.15,11
20121101|2012-10-09 00:00,9,90.16,90.16,90.09,90.15,5
20121101|2012-10-09 00:30,9,90.22,90.28,90.2,90.28,15
20121101|2012-10-09 01:00,9,90.09,90.09,89.98,90.01,28
20121101|2012-10-09 01:30,9,90.06,90.09,89.94,89.94,5
20121101|2012-10-09 02:00,9,89.97,90.05,89.76,89.78,142
20121101|2012-10-09 02:30,9,89.75,89.76,89.3,89.5,414
20121101|2012-10-09 03:00,9,89.52,89.85,89.5,89.84,380
20121101|2012-10-09 03:30,9,89.75,89.84,89.69,89.82,82
20121101|2012-10-09 04:00,9,89.82,89.98,89.69,89.69,166
20121101|2012-10-09 04:30,9,89.65,89.87,89.65,89.87,127
20121101|2012-10-09 05:00,9,89.85,89.89,89.55,89.59,132
20121101|2012-10-09 05:30,9,89.56,89.7,89.53,89.68,85
20121101|2012-10-09 06:00,9,89.72,89.83,89.64,89.83,71
20121101|2012-10-09 06:30,9,89.85,90.22,89.84,90.06,269
20121101|2012-10-09 07:00,9,90.07,90.44,89.92,90.3,724
20121101|2012-10-09 07:30,9,90.33,90.66,90.17,90.18,795
20121101|2012-10-09 08:00,9,90.19,90.39,90.09,90.26,1226
20121101|2012-10-09 08:30,9,90.28,90.73,90.2,90.38,1527
20121101|2012-10-09 09:00,9,90.36,90.9,90.29,90.76,1997
20121101|2012-10-09 09:30,9,90.76,90.95,90.4,90.58,1272
20121101|2012-10-09 10:00,9,90.55,91.25,90.51,91.21,1936
20121101|2012-10-09 10:30,9,91.21,91.74,91.18,91.61,2849
20121101|2012-10-09 11:00,9,91.55,92.42,91.49,92.13,2977
20121101|2012-10-09 11:30,9,92.14,92.36,92.02,92.15,1190
20121101|2012-10-09 12:00,9,92.15,92.77,92.06,92.75,1897
20121101|2012-10-09 12:30,9,92.74,92.91,92.25,92.32,2116
20121101|2012-10-09 13:00,9,92.34,92.59,92.18,92.41,940
20121101|2012-10-09 13:30,9,92.42,92.42,92.14,92.31,450
20121101|2012-10-09 14:00,9,92.32,92.34,92.21,92.22,367
20121101|2012-10-09 14:30,9,92.24,92.24,92.08,92.19,279
20121101|2012-10-09 15:00,9,92.18,92.37,92.17,92.23,135
20121101|2012-10-09 15:30,9,92.19,92.28,92.19,92.25,89
20121101|2012-10-09 16:00,9,92.25,92.26,92.21,92.26,34
20121101|2012-10-09 19:00,10,91.94,91.94,91.76,91.81,28
20121101|2012-10-09 19:30,10,91.76,91.88,91.73,91.83,13
20121101|2012-10-09 20:00,10,91.86,92.14,91.83,92.07,35
20121101|2012-10-09 20:30,10,92.05,92.13,91.99,91.99,30
20121101|2012-10-09 21:00,10,91.96,91.96,91.71,91.71,25
20121101|2012-10-09 21:30,10,91.75,91.87,91.75,91.85,12
20121101|2012-10-09 22:00,10,91.88,91.88,91.79,91.86,6
20121101|2012-10-09 22:30,10,91.9,91.98,91.89,91.92,10
20121101|2012-10-09 23:00,10,91.93,92.06,91.93,92.02,87
20121101|2012-10-09 23:30,10,92.02,92.02,91.95,91.95,20
20121101|2012-10-10 00:00,10,92.04,92.15,92.03,92.03,37
20121101|2012-10-10 00:30,10,91.98,91.99,91.9,91.99,46
20121101|2012-10-10 01:00,10,91.98,92.06,91.89,91.91,71
20121101|2012-10-10 01:30,10,91.91,92.06,91.86,91.96,105
20121101|2012-10-10 02:00,10,92,92.37,92,92.22,292
20121101|2012-10-10 02:30,10,92.24,92.3,92.06,92.21,207
20121101|2012-10-10 03:00,10,92.22,92.22,92.07,92.13,142
20121101|2012-10-10 03:30,10,92.13,92.14,91.88,92.11,253
20121101|2012-10-10 04:00,10,92.09,92.12,91.8,91.82,178
20121101|2012-10-10 04:30,10,91.8,91.83,91.57,91.67,352
20121101|2012-10-10 05:00,10,91.68,91.95,91.63,91.95,319
20121101|2012-10-10 05:30,10,91.94,92.15,91.86,92.12,253
20121101|2012-10-10 06:00,10,92.1,92.41,91.94,92.23,240
20121101|2012-10-10 06:30,10,92.27,92.45,92.27,92.29,294
20121101|2012-10-10 07:00,10,92.26,92.53,92.26,92.42,476
20121101|2012-10-10 07:30,10,92.44,92.44,91.87,92.14,992
20121101|2012-10-10 08:00,10,92.15,92.49,91.77,92.43,1124
20121101|2012-10-10 08:30,10,92.41,92.66,91.97,92.64,1498
20121101|2012-10-10 09:00,10,92.63,93.29,92.54,93.23,2809
20121101|2012-10-10 09:30,10,93.22,93.67,93.03,93.51,2500
20121101|2012-10-10 10:00,10,93.5,93.6,93.06,93.33,1728
20121101|2012-10-10 10:30,10,93.31,93.31,92.38,92.71,2368
20121101|2012-10-10 11:00,10,92.71,92.86,92.6,92.84,518
20121101|2012-10-10 11:30,10,92.82,92.82,91.69,91.91,2458
20121101|2012-10-10 12:00,10,91.92,92.05,91.64,91.69,1779
20121101|2012-10-10 12:30,10,91.72,92.03,91.7,91.93,835
20121101|2012-10-10 13:00,10,91.91,91.97,91.03,91.25,2268
20121101|2012-10-10 13:30,10,91.27,91.4,91.24,91.29,310
20121101|2012-10-10 14:00,10,91.24,91.46,91.18,91.37,202
20121101|2012-10-10 14:30,10,91.35,91.47,91.35,91.4,83
20121101|2012-10-10 15:00,10,91.37,91.39,91.31,91.39,74
20121101|2012-10-10 15:30,10,91.43,91.45,91.26,91.32,151
20121101|2012-10-10 16:00,10,91.31,91.38,91.23,91.38,72
20121101|2012-10-10 16:30,10,91.19,91.19,91.19,91.19,2
20121101|2012-10-10 19:00,11,91.28,91.28,91.1,91.2,35
20121101|2012-10-10 19:30,11,91.17,91.33,91.17,91.24,27
20121101|2012-10-10 20:00,11,91.25,91.44,91.2,91.37,53
20121101|2012-10-10 20:30,11,91.31,91.41,91.22,91.34,27
20121101|2012-10-10 21:00,11,91.35,91.56,91.35,91.56,28
20121101|2012-10-10 21:30,11,91.49,91.5,91.49,91.5,2
20121101|2012-10-10 22:00,11,91.52,91.64,91.49,91.62,85
20121101|2012-10-10 23:00,11,91.55,91.69,91.51,91.56,219
20121101|2012-10-10 23:30,11,91.64,91.72,91.56,91.56,33
20121101|2012-10-11 00:00,11,91.57,91.58,91.31,91.34,54
20121101|2012-10-11 00:30,11,91.33,91.48,91.3,91.48,21
20121101|2012-10-11 01:00,11,91.36,91.58,91.35,91.41,87
20121101|2012-10-11 01:30,11,91.46,91.56,91.36,91.51,88
20121101|2012-10-11 02:00,11,91.51,91.71,91.42,91.59,252
20121101|2012-10-11 02:30,11,91.65,91.76,91.6,91.63,367
20121101|2012-10-11 03:00,11,91.72,91.98,91.72,91.77,257
20121101|2012-10-11 03:30,11,91.76,91.87,91.66,91.78,288
20121101|2012-10-11 04:00,11,91.81,91.88,91.76,91.81,88
20121101|2012-10-11 04:30,11,91.78,91.94,91.65,91.94,229
20121101|2012-10-11 05:00,11,91.97,91.99,91.79,91.9,188
20121101|2012-10-11 05:30,11,91.91,92.13,91.91,92.11,187
20121101|2012-10-11 06:00,11,92.09,92.3,92.05,92.2,264
20121101|2012-10-11 06:30,11,92.19,92.24,92.11,92.15,194
20121101|2012-10-11 07:00,11,92.15,92.65,92.06,92.58,487
20121101|2012-10-11 07:30,11,92.61,92.75,92.25,92.25,676
20121101|2012-10-11 08:00,11,92.25,92.76,92.23,92.52,1198
20121101|2012-10-11 08:30,11,92.49,92.54,91.87,92.09,1202
20121101|2012-10-11 09:00,11,92.12,92.72,92.11,92.56,1261
20121101|2012-10-11 09:30,11,92.55,92.95,92.42,92.5,1686
20121101|2012-10-11 10:00,11,92.54,92.73,92.31,92.51,1323
20121101|2012-10-11 10:30,11,92.5,92.58,91.8,92,1464
20121101|2012-10-11 11:00,11,91.98,92.14,91.75,92.01,687
20121101|2012-10-11 11:30,11,92.02,92.31,91.87,92.22,532
20121101|2012-10-11 12:00,11,92.23,92.47,92.01,92.1,660
20121101|2012-10-11 12:30,11,92.13,92.15,91.88,92.01,409
20121101|2012-10-11 13:00,11,92.04,92.19,91.58,92.18,1375
20121101|2012-10-11 13:30,11,92.19,92.3,92.13,92.3,291
20121101|2012-10-11 14:00,11,92.24,92.43,92.23,92.41,247
20121101|2012-10-11 14:30,11,92.41,92.51,92.38,92.49,131
20121101|2012-10-11 15:00,11,92.49,92.49,92.4,92.41,81
20121101|2012-10-11 15:30,11,92.41,92.45,92.36,92.4,31
20121101|2012-10-11 16:00,11,92.37,92.47,92.37,92.47,24
20121101|2012-10-11 16:30,11,92.48,92.48,92.48,92.48,1
20121101|2012-10-11 19:00,12,92.5,92.58,92.5,92.58,15
20121101|2012-10-11 19:30,12,92.47,92.49,92.39,92.39,16
20121101|2012-10-11 20:00,12,92.32,92.44,92.32,92.4,14
20121101|2012-10-11 20:30,12,92.48,92.55,92.48,92.52,19
20121101|2012-10-11 21:00,12,92.46,92.46,92.44,92.44,3
20121101|2012-10-11 21:30,12,92.39,92.4,92.29,92.29,102
20121101|2012-10-11 22:00,12,92.23,92.23,92.12,92.23,30
20121101|2012-10-11 22:30,12,92.29,92.35,92.29,92.31,37
20121101|2012-10-11 23:00,12,92.24,92.24,92.24,92.24,1
20121101|2012-10-11 23:30,12,92.22,92.22,92.1,92.19,26
20121101|2012-10-12 00:00,12,92.26,92.3,92.26,92.3,6
20121101|2012-10-12 00:30,12,92.33,92.33,92.19,92.22,18
20121101|2012-10-12 01:00,12,92.22,92.33,92.22,92.23,11
20121101|2012-10-12 01:30,12,92.22,92.35,92.22,92.26,28
20121101|2012-10-12 02:00,12,92.25,92.31,92.1,92.25,223
20121101|2012-10-12 02:30,12,92.27,92.48,92.13,92.44,319
20121101|2012-10-12 03:00,12,92.49,92.52,92.03,92.09,240
20121101|2012-10-12 03:30,12,92.1,92.17,91.99,92.11,270
20121101|2012-10-12 04:00,12,92.15,92.15,91.65,91.89,530
20121101|2012-10-12 04:30,12,91.9,91.93,91.76,91.85,123
20121101|2012-10-12 05:00,12,91.86,92.19,91.85,92.16,255
20121101|2012-10-12 05:30,12,92.14,92.18,92.03,92.13,52
20121101|2012-10-12 06:00,12,92.14,92.44,92.05,92.36,231
20121101|2012-10-12 06:30,12,92.44,92.51,92.21,92.41,160
20121101|2012-10-12 07:00,12,92.43,92.43,91.99,92.05,1305
20121101|2012-10-12 07:30,12,92.17,92.46,92.03,92.31,556
20121101|2012-10-12 08:00,12,92.31,92.4,91.98,92.19,812
20121101|2012-10-12 08:30,12,92.17,92.64,92.12,92.56,1085
20121101|2012-10-12 09:00,12,92.54,92.6,92.16,92.22,989
20121101|2012-10-12 09:30,12,92.27,92.39,91.89,92.09,1058
20121101|2012-10-12 10:00,12,92.1,92.39,91.69,91.73,1142
20121101|2012-10-12 10:30,12,91.74,91.87,91.59,91.74,899
20121101|2012-10-12 11:00,12,91.75,91.85,91.45,91.71,701
20121101|2012-10-12 11:30,12,91.7,91.79,91.38,91.42,497
20121101|2012-10-12 12:00,12,91.41,91.57,91.22,91.47,480
20121101|2012-10-12 12:30,12,91.47,91.68,91.18,91.55,665
20121101|2012-10-12 13:00,12,91.53,91.99,91.48,91.83,1047
20121101|2012-10-12 13:30,12,91.84,91.85,91.72,91.83,285
20121101|2012-10-12 14:00,12,91.87,91.88,91.72,91.75,136
20121101|2012-10-12 14:30,12,91.79,91.8,91.73,91.78,135
20121101|2012-10-12 15:00,12,91.77,91.77,91.55,91.55,174
20121101|2012-10-12 15:30,12,91.56,91.74,91.55,91.74,44
20121101|2012-10-12 16:00,12,91.67,91.7,91.63,91.68,15
20121101|2012-10-12 16:30,12,91.53,91.53,91.53,91.53,1
20121101|2012-10-14 17:00,14,91.61,91.62,91.25,91.29,28
20121101|2012-10-14 17:30,14,91.16,91.16,91.09,91.1,14
20121101|2012-10-14 18:00,14,91.13,91.17,91.1,91.17,4
20121101|2012-10-14 19:00,15,91.11,91.23,91.03,91.1,44
20121101|2012-10-14 19:30,15,91.08,91.17,91.06,91.06,9
20121101|2012-10-14 20:00,15,91.06,91.19,90.83,91.19,91
20121101|2012-10-14 20:30,15,91.17,91.28,91.12,91.26,65
20121101|2012-10-14 21:00,15,91.21,91.21,91.06,91.07,102
20121101|2012-10-14 21:30,15,91.06,91.14,91.06,91.14,4
20121101|2012-10-14 22:00,15,91.08,91.14,91.05,91.12,22
20121101|2012-10-14 22:30,15,91.07,91.07,91.07,91.07,1
20121101|2012-10-14 23:00,15,91.18,91.18,91.18,91.18,1
20121101|2012-10-14 23:30,15,91.15,91.18,91.12,91.15,38
20121101|2012-10-15 00:00,15,91.14,91.14,91.08,91.08,33
20121101|2012-10-15 00:30,15,91.07,91.17,91.06,91.16,40
20121101|2012-10-15 01:00,15,91.17,91.18,91.05,91.06,42
20121101|2012-10-15 01:30,15,91.08,91.24,91.08,91.24,25
20121101|2012-10-15 02:00,15,91.24,91.59,91.24,91.56,165
20121101|2012-10-15 02:30,15,91.63,91.75,91.55,91.55,79
20121101|2012-10-15 03:00,15,91.57,91.62,91.33,91.58,203
20121101|2012-10-15 03:30,15,91.61,91.66,91.57,91.65,199
20121101|2012-10-15 04:00,15,91.66,91.68,91.43,91.57,201
20121101|2012-10-15 04:30,15,91.63,91.67,91.47,91.54,141
20121101|2012-10-15 05:00,15,91.57,91.66,91.48,91.51,116
20121101|2012-10-15 05:30,15,91.5,91.6,91.49,91.58,178
20121101|2012-10-15 06:00,15,91.6,91.95,91.58,91.9,360
20121101|2012-10-15 06:30,15,91.9,92.2,91.88,92.04,459
20121101|2012-10-15 07:00,15,92.05,92.18,91.79,91.87,358
20121101|2012-10-15 07:30,15,91.9,91.99,91.7,91.75,391
20121101|2012-10-15 08:00,15,91.82,91.87,90.49,90.7,2277
20121101|2012-10-15 08:30,15,90.67,90.67,90.14,90.41,1614
20121101|2012-10-15 09:00,15,90.39,90.4,89.79,89.88,2543
20121101|2012-10-15 09:30,15,89.86,90.19,89.85,90.11,1088
20121101|2012-10-15 10:00,15,90.08,90.38,90.04,90.37,1004
20121101|2012-10-15 10:30,15,90.38,90.83,90.37,90.77,1519
20121101|2012-10-15 11:00,15,90.77,91.03,90.71,91.01,808
20121101|2012-10-15 11:30,15,90.99,91.28,90.99,91.13,884
20121101|2012-10-15 12:00,15,91.12,91.16,90.74,90.8,1041
20121101|2012-10-15 12:30,15,90.82,91.17,90.79,91.13,463
20121101|2012-10-15 13:00,15,91.15,92.01,91.12,91.85,3140
20121101|2012-10-15 13:30,15,91.84,91.92,91.77,91.83,457
20121101|2012-10-15 14:00,15,91.8,91.86,91.73,91.77,104
20121101|2012-10-15 14:30,15,91.78,91.78,91.63,91.7,184
20121101|2012-10-15 15:00,15,91.69,91.78,91.67,91.77,20
20121101|2012-10-15 15:30,15,91.83,91.83,91.71,91.73,20
20121101|2012-10-15 16:00,15,91.81,91.83,91.76,91.76,6
20121101|2012-10-15 19:00,16,91.7,91.85,91.7,91.77,18
20121101|2012-10-15 19:30,16,91.67,91.67,91.62,91.62,2
20121101|2012-10-15 20:00,16,91.7,91.7,91.68,91.69,10
20121101|2012-10-15 20:30,16,91.65,91.69,91.63,91.69,16
20121101|2012-10-15 21:00,16,91.76,91.76,91.76,91.76,2
20121101|2012-10-15 21:30,16,91.66,91.68,91.66,91.68,60
20121101|2012-10-15 22:00,16,91.68,91.68,91.61,91.65,12
20121101|2012-10-15 22:30,16,91.68,91.68,91.67,91.67,2
20121101|2012-10-15 23:00,16,91.68,92,91.68,91.83,122
20121101|2012-10-15 23:30,16,91.89,91.96,91.8,91.96,14
20121101|2012-10-16 00:00,16,91.96,91.97,91.83,91.88,43
20121101|2012-10-16 00:30,16,91.8,91.96,91.8,91.93,29
20121101|2012-10-16 01:00,16,91.9,92.16,91.9,92.03,98
20121101|2012-10-16 01:30,16,92.02,92.06,91.98,91.99,129
20121101|2012-10-16 02:00,16,92.01,92.09,91.92,91.93,452
20121101|2012-10-16 02:30,16,91.94,92.05,91.88,91.88,100
20121101|2012-10-16 03:00,16,91.88,91.97,91.83,91.84,76
20121101|2012-10-16 03:30,16,91.86,91.87,91.69,91.73,196
20121101|2012-10-16 04:00,16,91.73,91.73,91.45,91.46,361
20121101|2012-10-16 04:30,16,91.47,91.91,91.47,91.87,264
20121101|2012-10-16 05:00,16,91.88,91.88,91.77,91.77,49
20121101|2012-10-16 05:30,16,91.79,92.01,91.77,91.91,87
20121101|2012-10-16 06:00,16,91.95,91.97,91.8,91.92,197
20121101|2012-10-16 06:30,16,91.91,92.32,91.91,92.16,442
20121101|2012-10-16 07:00,16,92.16,92.25,91.9,91.91,198
20121101|2012-10-16 07:30,16,91.92,92.1,91.77,92.09,535
20121101|2012-10-16 08:00,16,92.09,92.32,91.33,91.48,1352
20121101|2012-10-16 08:30,16,91.48,92.13,91.38,91.95,1866
20121101|2012-10-16 09:00,16,91.94,92.06,91.63,91.82,707
20121101|2012-10-16 09:30,16,91.86,92.16,91.56,91.86,1065
20121101|2012-10-16 10:00,16,91.86,91.93,91.68,91.73,542
20121101|2012-10-16 10:30,16,91.73,91.88,91.52,91.68,975
20121101|2012-10-16 11:00,16,91.68,91.74,91.47,91.6,546
20121101|2012-10-16 11:30,16,91.61,91.94,91.59,91.81,402
20121101|2012-10-16 12:00,16,91.82,91.96,91.7,91.75,597
20121101|2012-10-16 12:30,16,91.73,91.93,91.72,91.78,353
20121101|2012-10-16 13:00,16,91.83,92.24,91.67,92.1,1283
20121101|2012-10-16 13:30,16,92.07,92.13,91.98,92.12,288
20121101|2012-10-16 14:00,16,92.1,92.12,91.96,92.06,45
20121101|2012-10-16 14:30,16,92.07,92.1,92.04,92.06,43
20121101|2012-10-16 15:00,16,92.07,92.13,92.07,92.13,7
20121101|2012-10-16 15:30,16,92.13,92.13,92,92.01,63
20121101|2012-10-16 16:00,16,92.01,92.01,92.01,92.01,2
20121101|2012-10-16 19:00,17,92.46,92.46,92.31,92.46,109
20121101|2012-10-16 20:00,17,92.47,92.53,92.44,92.51,8
20121101|2012-10-16 20:30,17,92.49,92.51,92.3,92.33,56
20121101|2012-10-16 21:00,17,92.34,92.47,92.33,92.33,63
20121101|2012-10-16 21:30,17,92.31,92.31,92.01,92.08,43
20121101|2012-10-16 22:00,17,92.12,92.22,92.12,92.22,9
20121101|2012-10-16 22:30,17,92.22,92.22,92.19,92.22,6
20121101|2012-10-16 23:30,17,92.18,92.31,92.18,92.31,14
20121101|2012-10-17 00:00,17,92.25,92.34,92.24,92.34,31
20121101|2012-10-17 00:30,17,92.34,92.4,92.33,92.33,17
20121101|2012-10-17 01:00,17,92.32,92.42,92.32,92.36,48
20121101|2012-10-17 01:30,17,92.38,92.4,92.29,92.3,19
20121101|2012-10-17 02:00,17,92.32,92.49,92.25,92.43,198
20121101|2012-10-17 02:30,17,92.46,92.47,92.22,92.3,131
20121101|2012-10-17 03:00,17,92.24,92.28,92.11,92.18,148
20121101|2012-10-17 03:30,17,92.18,92.23,92.08,92.11,122
20121101|2012-10-17 04:00,17,92.12,92.18,92.04,92.11,54
20121101|2012-10-17 04:30,17,92.06,92.26,92.06,92.23,67
20121101|2012-10-17 05:00,17,92.22,92.27,92.17,92.18,32
20121101|2012-10-17 05:30,17,92.23,92.36,92.15,92.16,96
20121101|2012-10-17 06:00,17,92.18,92.32,92.18,92.29,89
20121101|2012-10-17 06:30,17,92.29,92.34,92.21,92.28,134
20121101|2012-10-17 07:00,17,92.29,92.56,92.19,92.46,432
20121101|2012-10-17 07:30,17,92.48,92.56,92.35,92.49,359
20121101|2012-10-17 08:00,17,92.51,92.78,92.4,92.45,780
20121101|2012-10-17 08:30,17,92.45,92.79,92.2,92.73,729
20121101|2012-10-17 09:00,17,92.75,92.84,92.55,92.55,640
20121101|2012-10-17 09:30,17,92.54,92.65,91.79,91.92,1593
20121101|2012-10-17 10:00,17,91.94,91.98,91.56,91.92,1024
20121101|2012-10-17 10:30,17,91.98,92.07,91.85,91.91,353
20121101|2012-10-17 11:00,17,91.91,92.04,91.7,91.91,406
20121101|2012-10-17 11:30,17,91.9,92,91.79,91.92,287
20121101|2012-10-17 12:00,17,91.94,92.11,91.92,92.04,130
20121101|2012-10-17 12:30,17,92.07,92.21,91.82,91.91,260
20121101|2012-10-17 13:00,17,91.97,92.34,91.9,92.03,631
20121101|2012-10-17 13:30,17,92.06,92.08,91.92,91.99,166
20121101|2012-10-17 14:00,17,91.98,91.98,91.88,91.96,32
20121101|2012-10-17 14:30,17,91.97,92.01,91.97,92,20
20121101|2012-10-17 15:00,17,91.99,92.02,91.99,92.02,5
20121101|2012-10-17 15:30,17,91.97,92.05,91.97,92.05,8
20121101|2012-10-17 16:00,17,92.05,92.07,92.05,92.07,26
20121101|2012-10-17 19:00,18,91.98,92.05,91.98,92.01,14
20121101|2012-10-17 19:30,18,92.02,92.02,91.94,91.94,5
20121101|2012-10-17 20:00,18,91.96,92.04,91.96,92.02,7
20121101|2012-10-17 20:30,18,92.08,92.12,92.08,92.12,8
20121101|2012-10-17 21:00,18,92.17,92.18,92.05,92.18,34
20121101|2012-10-17 22:00,18,92.13,92.13,92.13,92.13,1
20121101|2012-10-17 22:30,18,92.11,92.12,92.11,92.12,9
20121101|2012-10-17 23:00,18,92.1,92.11,92.1,92.1,14
20121101|2012-10-17 23:30,18,92.18,92.18,92.13,92.14,4
20121101|2012-10-18 00:00,18,92.09,92.16,92.09,92.13,39
20121101|2012-10-18 00:30,18,92.11,92.11,92.11,92.11,1
20121101|2012-10-18 01:00,18,92.19,92.2,92.19,92.2,13
20121101|2012-10-18 01:30,18,92.21,92.24,92.14,92.14,41
20121101|2012-10-18 02:00,18,92.06,92.06,91.87,91.87,292
20121101|2012-10-18 02:30,18,91.96,92.08,91.96,91.99,28
20121101|2012-10-18 03:00,18,91.93,92.13,91.9,92.09,62
20121101|2012-10-18 03:30,18,92.09,92.17,92.05,92.17,43
20121101|2012-10-18 04:00,18,92.14,92.16,92.11,92.16,27
20121101|2012-10-18 04:30,18,92.2,92.21,92.04,92.08,45
20121101|2012-10-18 05:00,18,92.08,92.16,92,92.08,51
20121101|2012-10-18 05:30,18,92.01,92.12,91.88,91.97,80
20121101|2012-10-18 06:00,18,91.91,92.02,91.82,91.87,151
20121101|2012-10-18 06:30,18,91.8,91.92,91.79,91.88,178
20121101|2012-10-18 07:00,18,91.89,92.07,91.66,91.73,290
20121101|2012-10-18 07:30,18,91.71,91.75,91.42,91.47,497
20121101|2012-10-18 08:00,18,91.46,91.46,90.67,91.01,1480
20121101|2012-10-18 08:30,18,91.03,91.21,90.92,91.11,591
20121101|2012-10-18 09:00,18,91.16,91.2,90.73,91.08,996
20121101|2012-10-18 09:30,18,91.07,91.19,90.91,91.09,270
20121101|2012-10-18 10:00,18,91.09,91.8,91.01,91.64,899
20121101|2012-10-18 10:30,18,91.62,91.78,91.52,91.64,421
20121101|2012-10-18 11:00,18,91.71,92.34,91.67,92.31,816
20121101|2012-10-18 11:30,18,92.29,92.4,91.9,92.07,525
20121101|2012-10-18 12:00,18,92.04,92.11,91.83,92.07,243
20121101|2012-10-18 12:30,18,92.09,92.32,92,92.21,306
20121101|2012-10-18 13:00,18,92.25,92.58,91.99,92,778
20121101|2012-10-18 13:30,18,92.04,92.14,91.94,91.98,230
20121101|2012-10-18 14:00,18,91.96,92.1,91.89,92.02,134
20121101|2012-10-18 14:30,18,92.11,92.11,91.92,91.94,52
20121101|2012-10-18 15:00,18,91.95,92,91.94,92,22
20121101|2012-10-18 15:30,18,92.02,92.15,92.01,92.15,15
20121101|2012-10-18 16:00,18,92.08,92.08,92.08,92.08,1
20121101|2012-10-18 19:30,19,92.21,92.21,92.21,92.21,1
20121101|2012-10-18 20:00,19,91.99,91.99,91.99,91.99,1
20121101|2012-10-18 20:30,19,92.05,92.05,92.05,92.05,1
20121101|2012-10-18 21:00,19,92,92,92,92,8
20121101|2012-10-18 21:30,19,92,92,92,92,16
20121101|2012-10-18 22:00,19,92.03,92.06,92.03,92.06,3
20121101|2012-10-18 23:30,19,92.14,92.18,92.14,92.18,20
20121101|2012-10-19 00:00,19,92.11,92.11,92.11,92.11,1
20121101|2012-10-19 00:30,19,92.12,92.17,92.12,92.17,3
20121101|2012-10-19 01:00,19,92.07,92.08,92,92,21
20121101|2012-10-19 01:30,19,92.01,92.01,91.99,91.99,22
20121101|2012-10-19 02:00,19,92.03,92.18,92,92.18,8
20121101|2012-10-19 02:30,19,92.24,92.31,92.11,92.11,55
20121101|2012-10-19 03:00,19,92.17,92.17,91.86,92.03,77
20121101|2012-10-19 03:30,19,92.04,92.04,91.97,91.97,21
20121101|2012-10-19 04:00,19,92.07,92.15,92.02,92.02,28
20121101|2012-10-19 04:30,19,92.06,92.06,92.06,92.06,10
20121101|2012-10-19 05:00,19,92.05,92.06,92.05,92.06,9
20121101|2012-10-19 05:30,19,91.94,92.15,91.94,92.12,11
20121101|2012-10-19 06:00,19,92.07,92.24,92.07,92.24,12
20121101|2012-10-19 06:30,19,92.24,92.41,92.24,92.39,30
20121101|2012-10-19 07:00,19,92.28,92.34,92.16,92.29,63
20121101|2012-10-19 07:30,19,92.39,92.46,92.2,92.44,81
20121101|2012-10-19 08:00,19,92.45,93.03,92.45,92.88,805
20121101|2012-10-19 08:30,19,92.9,92.95,92.64,92.8,93
20121101|2012-10-19 09:00,19,92.73,92.99,92,92,378
20121101|2012-10-19 09:30,19,91.99,92.21,91.64,92.11,158
20121101|2012-10-19 10:00,19,92.11,92.11,91.55,91.56,100
20121101|2012-10-19 10:30,19,91.56,91.82,90.83,90.99,795
20121101|2012-10-19 11:00,19,90.94,90.94,89.92,90.18,582
20121101|2012-10-19 11:30,19,90.16,90.4,90.16,90.22,303
20121101|2012-10-19 12:00,19,90.21,90.51,90.07,90.37,220
20121101|2012-10-19 12:30,19,90.33,90.4,90.1,90.23,121
20121101|2012-10-19 13:00,19,90.33,90.8,89.89,90,154
20121201|2012-03-22 11:30,22,106.74,106.74,106.65,106.65,2
20121201|2012-03-22 12:00,22,106.42,106.55,106.42,106.55,5
20121201|2012-03-22 12:30,22,106.79,106.79,106.79,106.79,10
20121201|2012-03-22 13:00,22,106.73,107.1,106.7,107.1,138
20121201|2012-03-22 13:30,22,107.06,107.2,107.03,107.2,79
20121201|2012-03-22 14:00,22,107.18,107.21,107.18,107.18,20
20121201|2012-03-22 14:30,22,107.3,107.3,107.3,107.3,9
20121201|2012-03-22 16:00,22,107.31,107.31,107.31,107.31,2
20121201|2012-03-23 01:30,23,107.48,107.54,107.48,107.54,3
20121201|2012-03-23 04:00,23,107.77,107.85,107.77,107.8,4
20121201|2012-03-23 04:30,23,107.69,107.7,107.69,107.7,4
20121201|2012-03-23 05:30,23,107.81,107.81,107.81,107.81,1
20121201|2012-03-23 07:00,23,107.44,107.44,107.44,107.44,2
20121201|2012-03-23 07:30,23,107.69,107.69,107.69,107.69,1
20121201|2012-03-23 08:00,23,107.75,107.75,107.54,107.64,37
20121201|2012-03-23 08:30,23,107.35,109.87,107.13,108.36,107
20121201|2012-03-23 09:00,23,108.43,108.88,108.23,108.88,111
20121201|2012-03-23 09:30,23,108.84,108.84,108.47,108.47,7
20121201|2012-03-23 10:00,23,108.73,108.74,108.7,108.74,39
20121201|2012-03-23 10:30,23,108.82,108.9,108.82,108.9,18
20121201|2012-03-23 11:00,23,108.82,108.84,108.58,108.58,31
20121201|2012-03-23 11:30,23,108.55,108.74,108.55,108.65,12
20121201|2012-03-23 12:00,23,108.73,108.77,108.43,108.72,22
20121201|2012-03-23 12:30,23,108.64,108.77,108.53,108.53,12
20121201|2012-03-23 13:00,23,108.4,108.59,108.34,108.54,26
20121201|2012-03-23 13:30,23,108.49,108.56,108.46,108.56,24
20121201|2012-03-23 14:00,23,108.5,108.52,108.5,108.52,20
20121201|2012-03-23 14:30,23,108.51,108.51,108.51,108.51,12
20121201|2012-03-26 02:30,26,108.1,108.1,108.1,108.1,5
20121201|2012-03-26 06:00,26,108.72,108.72,108.72,108.72,5
20121201|2012-03-26 07:00,26,108.73,108.81,108.62,108.81,12
20121201|2012-03-26 07:30,26,108.83,108.83,108.83,108.83,1
20121201|2012-03-26 08:00,26,108.79,108.8,108.79,108.8,3
20121201|2012-03-26 08:30,26,108.97,108.97,108.63,108.63,3
20121201|2012-03-26 09:00,26,108.85,108.85,108.68,108.68,3
20121201|2012-03-26 09:30,26,108.76,108.91,108.61,108.91,19
20121201|2012-03-26 10:00,26,108.8,108.88,108.79,108.84,17
20121201|2012-03-26 10:30,26,108.66,108.66,108.61,108.65,3
20121201|2012-03-26 11:00,26,108.61,108.7,108.61,108.7,4
20121201|2012-03-26 11:30,26,108.78,108.78,108.68,108.68,3
20121201|2012-03-26 12:00,26,108.73,108.73,108.53,108.57,26
20121201|2012-03-26 12:30,26,108.79,108.8,108.76,108.76,7
20121201|2012-03-26 13:00,26,108.76,108.87,108.73,108.85,16
20121201|2012-03-26 13:30,26,108.92,109,108.88,109,39
20121201|2012-03-26 14:00,26,108.92,108.98,108.92,108.95,27
20121201|2012-03-27 03:00,27,108.93,108.93,108.93,108.93,1
20121201|2012-03-27 03:30,27,108.95,109.08,108.95,109.08,7
20121201|2012-03-27 04:00,27,109.16,109.22,109.13,109.13,7
20121201|2012-03-27 04:30,27,109.13,109.13,109.13,109.13,1
20121201|2012-03-27 05:00,27,109.06,109.09,109.06,109.09,16
20121201|2012-03-27 06:00,27,108.93,109,108.91,108.94,5
20121201|2012-03-27 06:30,27,108.67,108.67,108.67,108.67,2
20121201|2012-03-27 07:00,27,108.77,108.77,108.64,108.71,3
20121201|2012-03-27 07:30,27,108.74,108.98,108.67,108.98,34
20121201|2012-03-27 08:00,27,109.04,109.07,109.04,109.06,9
20121201|2012-03-27 08:30,27,109.15,109.37,109.15,109.31,6
20121201|2012-03-27 09:00,27,109.25,109.41,109.12,109.21,40
20121201|2012-03-27 09:30,27,109.27,109.34,109.1,109.1,8
20121201|2012-03-27 10:00,27,108.95,108.95,108.39,108.55,78
20121201|2012-03-27 10:30,27,108.79,108.79,108.79,108.79,1
20121201|2012-03-27 11:00,27,108.84,109.04,108.84,109.03,15
20121201|2012-03-27 11:30,27,109.05,109.1,108.89,108.93,16
20121201|2012-03-27 12:00,27,108.95,108.98,108.89,108.89,16
20121201|2012-03-27 12:30,27,109,109.19,109,109.19,3
20121201|2012-03-27 13:00,27,109.25,109.25,109.25,109.25,79
20121201|2012-03-27 13:30,27,109.23,109.24,109.19,109.19,8
20121201|2012-03-27 14:00,27,109.23,109.25,108.94,108.94,27
20121201|2012-03-27 14:30,27,108.92,108.96,108.89,108.96,10
20121201|2012-03-27 15:30,27,108.77,108.77,108.77,108.77,10
20121201|2012-03-27 19:30,28,108.88,108.88,108.86,108.86,3
20121201|2012-03-27 20:30,28,108.75,108.75,108.75,108.75,1
20121201|2012-03-27 21:30,28,108.65,108.66,108.65,108.66,2
20121201|2012-03-28 01:00,28,108.72,108.72,108.72,108.72,3
20121201|2012-03-28 02:30,28,108.67,108.67,108.67,108.67,1
20121201|2012-03-28 03:00,28,108.6,108.62,108.6,108.62,3
20121201|2012-03-28 03:30,28,108.63,108.64,108.63,108.64,25
20121201|2012-03-28 04:00,28,108.4,108.47,108.31,108.47,9
20121201|2012-03-28 04:30,28,108.46,108.46,108.39,108.39,2
20121201|2012-03-28 05:00,28,108.29,108.29,108.29,108.29,1
20121201|2012-03-28 06:30,28,108.53,108.53,108.53,108.53,2
20121201|2012-03-28 07:00,28,108.23,108.24,108.15,108.24,6
20121201|2012-03-28 07:30,28,108.08,108.08,108.01,108.01,3
20121201|2012-03-28 08:00,28,107.85,107.85,107.53,107.53,14
20121201|2012-03-28 08:30,28,107.65,107.65,107.31,107.57,37
20121201|2012-03-28 09:00,28,107.49,107.49,107.27,107.41,10
20121201|2012-03-28 09:30,28,107.21,107.4,107.14,107.28,17
20121201|2012-03-28 10:00,28,107.45,107.49,107.38,107.49,16
20121201|2012-03-28 10:30,28,107.34,107.34,106.95,107.07,36
20121201|2012-03-28 11:00,28,106.99,106.99,106.99,106.99,1
20121201|2012-03-28 11:30,28,107.19,107.21,107.15,107.15,38
20121201|2012-03-28 12:00,28,107.18,107.22,107.16,107.16,14
20121201|2012-03-28 12:30,28,107.23,107.23,107.23,107.23,1
20121201|2012-03-28 13:00,28,107.27,107.46,107.23,107.42,7
20121201|2012-03-28 13:30,28,107.51,107.58,107.51,107.58,2
20121201|2012-03-28 14:00,28,107.65,107.65,107.59,107.59,17
20121201|2012-03-28 15:00,28,107.7,107.7,107.69,107.69,25
20121201|2012-03-29 02:00,29,107.55,107.56,107.55,107.56,2
20121201|2012-03-29 02:30,29,107.68,107.68,107.68,107.68,1
20121201|2012-03-29 04:00,29,107.26,107.26,107.22,107.22,2
20121201|2012-03-29 05:30,29,107.02,107.02,107.02,107.02,1
20121201|2012-03-29 07:00,29,107.22,107.22,107.21,107.21,5
20121201|2012-03-29 07:30,29,107.07,107.2,107.07,107.2,2
20121201|2012-03-29 08:00,29,107.42,107.47,107.3,107.3,43
20121201|2012-03-29 08:30,29,107.38,107.38,106.77,106.77,13
20121201|2012-03-29 09:00,29,106.76,106.81,106.26,106.28,142
20121201|2012-03-29 09:30,29,106.19,106.19,105.51,105.74,70
20121201|2012-03-29 10:00,29,105.68,105.77,105.61,105.65,142
20121201|2012-03-29 10:30,29,105.65,105.7,105.56,105.58,98
20121201|2012-03-29 11:00,29,105.68,105.78,105.61,105.62,31
20121201|2012-03-29 11:30,29,105.57,105.57,105.29,105.33,117
20121201|2012-03-29 12:00,29,105.63,105.63,105.08,105.2,91
20121201|2012-03-29 12:30,29,105.2,105.2,104.5,104.8,113
20121201|2012-03-29 13:00,29,104.84,105.04,104.77,105.03,102
20121201|2012-03-29 13:30,29,105.02,105.02,104.97,104.97,10
20121201|2012-03-29 14:00,29,105.05,105.13,105.05,105.13,60
20121201|2012-03-29 14:30,29,105.29,105.41,105.29,105.41,15
20121201|2012-03-30 00:30,30,105.62,105.62,105.62,105.62,3
20121201|2012-03-30 01:30,30,105.57,105.57,105.57,105.57,1
20121201|2012-03-30 02:00,30,105.78,105.79,105.78,105.79,3
20121201|2012-03-30 02:30,30,105.75,105.75,105.75,105.75,15
20121201|2012-03-30 03:00,30,105.31,105.45,105.31,105.45,2
20121201|2012-03-30 03:30,30,105.4,105.59,105.4,105.57,11
20121201|2012-03-30 04:00,30,105.44,105.61,105.44,105.61,31
20121201|2012-03-30 04:30,30,105.77,105.77,105.66,105.66,12
20121201|2012-03-30 05:30,30,105.57,105.57,105.53,105.53,11
20121201|2012-03-30 07:00,30,105.51,105.51,105.33,105.33,2
20121201|2012-03-30 07:30,30,105.44,105.86,105.44,105.5,23
20121201|2012-03-30 08:00,30,105.55,105.55,105.55,105.55,1
20121201|2012-03-30 08:30,30,105.26,105.26,105.06,105.11,49
20121201|2012-03-30 09:00,30,105.16,105.49,105.16,105.47,14
20121201|2012-03-30 09:30,30,105.35,105.56,105.34,105.53,46
20121201|2012-03-30 10:00,30,105.58,105.79,105.58,105.6,15
20121201|2012-03-30 10:30,30,105.43,105.5,105.41,105.41,16
20121201|2012-03-30 11:00,30,105.4,105.42,105.4,105.42,8
20121201|2012-03-30 11:30,30,105.7,105.7,105.63,105.64,3
20121201|2012-03-30 12:30,30,105.93,106.2,105.93,106.05,36
20121201|2012-03-30 13:00,30,105.99,105.99,105.04,105.35,115
20121201|2012-03-30 13:30,30,105.31,105.41,105.31,105.4,28
20121201|2012-03-30 14:30,30,105.42,105.42,105.31,105.32,13
20121201|2012-03-30 15:30,30,105.25,105.25,105.25,105.25,1
20121201|2012-04-02 03:00,2,105.19,105.21,105.19,105.21,2
20121201|2012-04-02 03:30,2,104.92,104.92,104.92,104.92,2
20121201|2012-04-02 05:00,2,104.82,104.85,104.82,104.85,3
20121201|2012-04-02 06:30,2,104.65,104.65,104.65,104.65,2
20121201|2012-04-02 07:30,2,104.9,104.9,104.77,104.83,12
20121201|2012-04-02 08:00,2,104.76,104.79,104.47,104.67,11
20121201|2012-04-02 08:30,2,104.8,105.05,104.77,105.05,14
20121201|2012-04-02 09:00,2,105.1,105.83,105.08,105.67,154
20121201|2012-04-02 09:30,2,105.86,106.23,105.77,106.16,19
20121201|2012-04-02 10:00,2,106.4,106.48,106.37,106.37,6
20121201|2012-04-02 10:30,2,106.56,106.56,106.56,106.56,1
20121201|2012-04-02 11:00,2,106.83,106.88,106.83,106.88,3
20121201|2012-04-02 11:30,2,106.75,106.85,106.73,106.85,14
20121201|2012-04-02 12:00,2,106.95,107.03,106.95,107.03,6
20121201|2012-04-02 12:30,2,107.1,107.61,107,107.61,28
20121201|2012-04-02 13:00,2,107.4,107.67,107.34,107.51,201
20121201|2012-04-02 13:30,2,107.54,107.55,107.51,107.52,22
20121201|2012-04-02 14:00,2,107.55,107.64,107.47,107.57,17
20121201|2012-04-02 14:30,2,107.53,107.53,107.53,107.53,1
20121201|2012-04-02 15:30,2,107.32,107.45,107.32,107.45,4
20121201|2012-04-02 16:00,2,107.38,107.38,107.38,107.38,18
20121201|2012-04-03 01:00,3,107.11,107.11,107.11,107.11,2
20121201|2012-04-03 03:00,3,106.79,106.79,106.79,106.79,2
20121201|2012-04-03 03:30,3,106.79,106.86,106.79,106.86,6
20121201|2012-04-03 05:00,3,106.73,106.89,106.73,106.84,20
20121201|2012-04-03 05:30,3,106.81,106.81,106.81,106.81,1
20121201|2012-04-03 06:30,3,106.7,106.73,106.55,106.56,15
20121201|2012-04-03 07:00,3,106.7,106.95,106.7,106.95,23
20121201|2012-04-03 07:30,3,107.01,107.12,106.99,107.12,13
20121201|2012-04-03 08:00,3,107.05,107.33,107.05,107.26,15
20121201|2012-04-03 08:30,3,107.27,107.27,106.97,107.01,21
20121201|2012-04-03 09:00,3,107.03,107.15,106.6,106.6,7
20121201|2012-04-03 09:30,3,107.23,107.5,107.23,107.39,17
20121201|2012-04-03 10:00,3,107.29,107.29,107,107.09,12
20121201|2012-04-03 10:30,3,107.03,107.18,107.03,107.18,5
20121201|2012-04-03 11:00,3,107.14,107.15,106.83,107.03,14
20121201|2012-04-03 11:30,3,107.1,107.11,106.99,107,17
20121201|2012-04-03 12:00,3,106.89,107,106.89,107,6
20121201|2012-04-03 12:30,3,106.82,106.96,106.69,106.96,8
20121201|2012-04-03 13:00,3,106.69,106.69,106.1,106.5,261
20121201|2012-04-03 13:30,3,106.54,106.54,106.48,106.48,4
20121201|2012-04-03 14:00,3,106.44,106.67,106.44,106.67,3
20121201|2012-04-03 14:30,3,106.59,106.65,106.59,106.6,16
20121201|2012-04-03 15:00,3,106.66,106.66,106.66,106.66,1
20121201|2012-04-03 20:30,4,106.23,106.23,106.23,106.23,1
20121201|2012-04-03 23:30,4,106.08,106.08,106.08,106.08,1
20121201|2012-04-04 02:30,4,105.96,106.01,105.96,106.01,7
20121201|2012-04-04 03:00,4,106.06,106.07,106,106,4
20121201|2012-04-04 04:30,4,105.82,105.82,105.82,105.82,2
20121201|2012-04-04 06:00,4,105.39,105.48,105.35,105.48,4
20121201|2012-04-04 06:30,4,105.51,105.51,105.47,105.47,3
20121201|2012-04-04 07:00,4,105.49,105.49,105.45,105.45,7
20121201|2012-04-04 07:30,4,105.11,105.18,105.11,105.18,14
20121201|2012-04-04 08:00,4,105.14,105.28,105.04,105.28,125
20121201|2012-04-04 08:30,4,105.28,105.55,105.28,105.32,8
20121201|2012-04-04 09:00,4,105.31,105.35,105.22,105.3,20
20121201|2012-04-04 09:30,4,104.76,104.81,104.18,104.19,118
20121201|2012-04-04 10:00,4,103.91,104.05,103.87,104.05,34
20121201|2012-04-04 10:30,4,104.39,104.53,104.39,104.43,5
20121201|2012-04-04 11:00,4,104.38,104.57,104.37,104.37,21
20121201|2012-04-04 11:30,4,104.35,104.35,104.11,104.29,21
20121201|2012-04-04 12:00,4,104.17,104.17,104.17,104.17,1
20121201|2012-04-04 12:30,4,104.18,104.59,104.18,104.56,15
20121201|2012-04-04 13:00,4,104.38,104.43,104.02,104.15,72
20121201|2012-04-04 13:30,4,104.25,104.44,104.25,104.37,37
20121201|2012-04-04 14:00,4,104.46,104.47,104.46,104.47,41
20121201|2012-04-04 15:00,4,104.52,104.53,104.52,104.53,22
20121201|2012-04-04 23:00,5,104.73,104.74,104.73,104.74,2
20121201|2012-04-05 03:00,5,104.78,104.78,104.78,104.78,1
20121201|2012-04-05 03:30,5,104.44,104.44,104.44,104.44,2
20121201|2012-04-05 04:00,5,104.42,104.42,104.42,104.42,1
20121201|2012-04-05 06:00,5,104.18,104.18,104.18,104.18,2
20121201|2012-04-05 06:30,5,104.27,104.34,104.27,104.3,7
20121201|2012-04-05 07:00,5,104.24,104.24,104,104,2
20121201|2012-04-05 07:30,5,104.09,104.09,103.95,103.95,7
20121201|2012-04-05 08:00,5,104,104.2,104,104.2,2
20121201|2012-04-05 08:30,5,104.15,104.44,104.15,104.44,5
20121201|2012-04-05 09:00,5,104.1,104.1,104.1,104.1,4
20121201|2012-04-05 09:30,5,104.8,105.17,104.79,105.04,72
20121201|2012-04-05 10:00,5,105.14,105.37,105.09,105.1,18
20121201|2012-04-05 10:30,5,105.1,105.1,104.9,104.94,12
20121201|2012-04-05 11:00,5,104.99,105.25,104.99,105.21,57
20121201|2012-04-05 11:30,5,105.28,105.28,105.28,105.28,1
20121201|2012-04-05 12:00,5,105.59,105.59,105.35,105.36,9
20121201|2012-04-05 12:30,5,105.41,105.41,105.15,105.15,5
20121201|2012-04-05 13:00,5,105.47,105.65,105.43,105.6,66
20121201|2012-04-05 13:30,5,105.7,105.75,105.49,105.49,16
20121201|2012-04-05 14:00,5,105.39,105.42,105.39,105.4,18
20121201|2012-04-09 07:00,9,104.2,104.2,104.09,104.15,3
20121201|2012-04-09 07:30,9,104.22,104.22,104.22,104.22,1
20121201|2012-04-09 08:00,9,104.15,104.15,103.9,103.9,2
20121201|2012-04-09 08:30,9,104.17,104.21,104.11,104.19,19
20121201|2012-04-09 09:00,9,104.15,104.15,104.15,104.15,1
20121201|2012-04-09 10:00,9,103.53,103.62,103.53,103.62,2
20121201|2012-04-09 10:30,9,103.54,103.62,103.54,103.62,8
20121201|2012-04-09 11:30,9,103.97,103.98,103.97,103.98,3
20121201|2012-04-09 12:30,9,104.32,104.65,104.32,104.65,65
20121201|2012-04-09 13:00,9,104.95,105.06,104.9,105.06,9
20121201|2012-04-09 13:30,9,105.09,105.09,105.07,105.08,8
20121201|2012-04-09 14:00,9,105.07,105.08,105.07,105.08,8
20121201|2012-04-09 14:30,9,105.02,105.02,105.02,105.02,1
20121201|2012-04-10 02:30,10,104.72,104.72,104.72,104.72,1
20121201|2012-04-10 03:30,10,104.84,104.84,104.84,104.84,2
20121201|2012-04-10 05:00,10,104.46,104.46,104.46,104.46,1
20121201|2012-04-10 05:30,10,104.57,104.57,104.57,104.57,1
20121201|2012-04-10 06:30,10,104.45,104.51,104.45,104.51,2
20121201|2012-04-10 07:00,10,104.6,104.74,104.6,104.74,2
20121201|2012-04-10 07:30,10,104.78,104.98,104.77,104.81,10
20121201|2012-04-10 08:00,10,104.91,104.91,104.65,104.65,3
20121201|2012-04-10 08:30,10,105.23,105.23,105.23,105.23,1
20121201|2012-04-10 09:00,10,105.1,105.1,104.35,104.35,41
20121201|2012-04-10 09:30,10,104.35,104.35,104.27,104.31,11
20121201|2012-04-10 10:00,10,104.24,104.25,103.87,103.99,14
20121201|2012-04-10 10:30,10,103.77,103.77,103.54,103.54,29
20121201|2012-04-10 11:00,10,103.7,103.7,103.39,103.64,28
20121201|2012-04-10 11:30,10,104.09,104.1,103.96,103.96,9
20121201|2012-04-10 12:00,10,103.68,103.68,103.43,103.43,2
20121201|2012-04-10 12:30,10,103.5,103.66,103.5,103.65,7
20121201|2012-04-10 13:00,10,103.64,103.64,103.39,103.64,15
20121201|2012-04-10 13:30,10,103.66,103.84,103.54,103.84,39
20121201|2012-04-10 14:00,10,103.47,103.63,103.47,103.62,9
20121201|2012-04-10 14:30,10,103.64,103.64,103.64,103.64,1
20121201|2012-04-10 15:00,10,103.59,103.59,103.59,103.59,2
20121201|2012-04-11 01:30,11,103.72,103.72,103.71,103.71,3
20121201|2012-04-11 02:30,11,103.94,103.94,103.87,103.91,17
20121201|2012-04-11 03:00,11,103.75,103.76,103.39,103.57,47
20121201|2012-04-11 03:30,11,103.76,103.84,103.76,103.78,7
20121201|2012-04-11 04:00,11,103.88,103.88,103.85,103.85,2
20121201|2012-04-11 04:30,11,103.96,104.05,103.94,104.05,7
20121201|2012-04-11 05:00,11,104.15,104.15,104.06,104.06,3
20121201|2012-04-11 05:30,11,104.06,104.06,104.06,104.06,1
20121201|2012-04-11 06:00,11,104.1,104.1,104.1,104.1,1
20121201|2012-04-11 07:00,11,103.75,103.96,103.72,103.96,4
20121201|2012-04-11 07:30,11,103.75,103.75,103.75,103.75,1
20121201|2012-04-11 08:00,11,103.63,104.07,103.63,104.05,12
20121201|2012-04-11 08:30,11,103.99,104.15,103.72,103.9,16
20121201|2012-04-11 09:00,11,103.79,104.03,103.78,103.9,24
20121201|2012-04-11 09:30,11,104.27,104.67,104.17,104.58,66
20121201|2012-04-11 10:00,11,104.45,104.45,104.18,104.18,7
20121201|2012-04-11 10:30,11,104.59,104.59,104.32,104.32,28
20121201|2012-04-11 11:00,11,104.71,104.87,104.71,104.86,13
20121201|2012-04-11 11:30,11,104.87,104.94,104.87,104.94,5
20121201|2012-04-11 12:00,11,105.07,105.07,104.9,105.01,30
20121201|2012-04-11 12:30,11,105.13,105.16,105.03,105.13,17
20121201|2012-04-11 13:00,11,104.98,105,104.77,104.77,67
20121201|2012-04-11 13:30,11,104.69,104.69,104.69,104.69,3
20121201|2012-04-11 14:30,11,104.7,104.7,104.7,104.7,1
20121201|2012-04-11 15:00,11,104.65,104.65,104.65,104.65,5
20121201|2012-04-11 15:30,11,104.65,104.65,104.65,104.65,10
20121201|2012-04-11 22:30,12,104.73,104.73,104.73,104.73,1
20121201|2012-04-12 00:30,12,104.83,104.83,104.83,104.83,1
20121201|2012-04-12 02:00,12,105.1,105.1,105.1,105.1,1
20121201|2012-04-12 02:30,12,104.87,104.87,104.87,104.87,3
20121201|2012-04-12 03:00,12,104.95,105.05,104.95,105.05,3
20121201|2012-04-12 04:00,12,105.05,105.05,104.97,104.97,8
20121201|2012-04-12 04:30,12,105.03,105.03,105.03,105.03,7
20121201|2012-04-12 05:00,12,105.03,105.06,104.9,105.06,16
20121201|2012-04-12 05:30,12,105.15,105.17,105.15,105.17,6
20121201|2012-04-12 06:00,12,104.96,104.96,104.96,104.96,5
20121201|2012-04-12 06:30,12,105.14,105.27,105.14,105.27,14
20121201|2012-04-12 07:00,12,105.17,105.17,105.17,105.17,1
20121201|2012-04-12 07:30,12,104.69,104.81,104.57,104.81,20
20121201|2012-04-12 08:00,12,104.67,104.86,104.67,104.86,7
20121201|2012-04-12 08:30,12,104.91,105.32,104.8,105.32,53
20121201|2012-04-12 09:00,12,105.33,105.53,105.33,105.44,14
20121201|2012-04-12 09:30,12,105.61,105.61,105.61,105.61,1
20121201|2012-04-12 10:00,12,105.8,105.8,105.68,105.72,17
20121201|2012-04-12 10:30,12,105.63,105.64,105.63,105.64,25
20121201|2012-04-12 11:00,12,105.46,105.46,105.46,105.46,1
20121201|2012-04-12 11:30,12,105.4,105.55,105.4,105.45,51
20121201|2012-04-12 12:00,12,105.51,105.51,105.3,105.3,13
20121201|2012-04-12 12:30,12,105.37,105.37,105.11,105.16,113
20121201|2012-04-12 13:00,12,105,105.59,105,105.59,49
20121201|2012-04-12 13:30,12,105.6,105.65,105.54,105.64,27
20121201|2012-04-12 14:00,12,105.64,105.65,105.63,105.65,9
20121201|2012-04-12 14:30,12,105.62,105.67,105.62,105.67,14
20121201|2012-04-12 15:00,12,105.65,105.73,105.65,105.7,5
20121201|2012-04-12 15:30,12,105.75,105.77,105.64,105.68,11
20121201|2012-04-13 01:00,13,105.07,105.07,105.05,105.05,6
20121201|2012-04-13 01:30,13,105.05,105.05,105.05,105.05,17
20121201|2012-04-13 02:00,13,105.05,105.05,105.05,105.05,6
20121201|2012-04-13 02:30,13,105.16,105.18,105.16,105.18,2
20121201|2012-04-13 03:00,13,105.06,105.06,105.05,105.05,8
20121201|2012-04-13 03:30,13,104.94,104.94,104.93,104.93,4
20121201|2012-04-13 04:30,13,105.11,105.11,105.11,105.11,1
20121201|2012-04-13 07:00,13,105.23,105.29,105.23,105.27,8
20121201|2012-04-13 07:30,13,105.16,105.16,105.09,105.09,15
20121201|2012-04-13 08:00,13,105.37,105.56,105.09,105.09,22
20121201|2012-04-13 08:30,13,105.19,105.32,105.15,105.32,5
20121201|2012-04-13 09:00,13,105.05,105.05,104.74,104.75,37
20121201|2012-04-13 09:30,13,104.81,105.01,104.81,105,18
20121201|2012-04-13 10:00,13,105.2,105.3,105.2,105.3,17
20121201|2012-04-13 10:30,13,105.17,105.17,105.17,105.17,6
20121201|2012-04-13 11:30,13,105.08,105.08,105.08,105.08,2
20121201|2012-04-13 12:00,13,105.13,105.13,104.96,104.96,2
20121201|2012-04-13 12:30,13,105.06,105.12,104.87,104.88,19
20121201|2012-04-13 13:00,13,104.91,105.09,104.86,105.04,31
20121201|2012-04-13 13:30,13,105.02,105.02,105.02,105.02,1
20121201|2012-04-13 14:00,13,105.04,105.04,105.03,105.03,35
20121201|2012-04-15 19:30,16,104.41,104.41,104.41,104.41,27
20121201|2012-04-15 22:30,16,104.3,104.3,104.3,104.3,1
20121201|2012-04-16 02:30,16,104.23,104.32,104.23,104.32,3
20121201|2012-04-16 03:00,16,104.29,104.29,104.29,104.29,5
20121201|2012-04-16 04:30,16,104.57,104.72,104.57,104.72,23
20121201|2012-04-16 05:30,16,104.72,104.72,104.72,104.72,2
20121201|2012-04-16 06:00,16,104.66,104.66,104.66,104.66,1
20121201|2012-04-16 07:00,16,104.43,104.74,104.42,104.74,9
20121201|2012-04-16 07:30,16,104.78,105.14,104.78,105.14,7
20121201|2012-04-16 08:00,16,104.94,104.94,104.93,104.93,15
20121201|2012-04-16 08:30,16,105.06,105.26,105.06,105.23,10
20121201|2012-04-16 09:00,16,104.96,104.96,103.84,103.91,170
20121201|2012-04-16 09:30,16,104.2,104.36,104.2,104.33,16
20121201|2012-04-16 10:00,16,104.05,104.08,103.89,103.89,12
20121201|2012-04-16 10:30,16,103.93,103.95,103.85,103.92,138
20121201|2012-04-16 11:00,16,104.03,104.19,103.85,103.88,38
20121201|2012-04-16 11:30,16,104.03,104.46,104.03,104.46,14
20121201|2012-04-16 12:00,16,104.5,104.69,104.5,104.65,30
20121201|2012-04-16 12:30,16,104.79,104.88,104.68,104.69,35
20121201|2012-04-16 13:00,16,104.7,104.89,104.69,104.7,24
20121201|2012-04-16 13:30,16,104.8,104.8,104.69,104.69,55
20121201|2012-04-16 14:00,16,104.73,104.79,104.73,104.78,6
20121201|2012-04-16 14:30,16,104.81,104.83,104.77,104.81,82
20121201|2012-04-16 15:00,16,104.8,104.8,104.8,104.8,8
20121201|2012-04-17 02:00,17,104.54,104.72,104.54,104.72,5
20121201|2012-04-17 02:30,17,104.84,104.84,104.83,104.83,2
20121201|2012-04-17 03:30,17,105.15,105.15,105.14,105.14,4
20121201|2012-04-17 04:00,17,105.28,105.28,105.09,105.09,7
20121201|2012-04-17 04:30,17,105.3,105.3,105.22,105.22,3
20121201|2012-04-17 05:00,17,105.19,105.24,105.05,105.05,17
20121201|2012-04-17 05:30,17,105.07,105.26,105.06,105.26,6
20121201|2012-04-17 06:00,17,105.24,105.24,105.23,105.23,2
20121201|2012-04-17 06:30,17,105.3,105.3,105.19,105.23,31
20121201|2012-04-17 07:00,17,105.36,105.53,105.36,105.51,20
20121201|2012-04-17 07:30,17,105.33,105.71,105.33,105.62,21
20121201|2012-04-17 08:00,17,105.7,106.46,105.7,106.22,72
20121201|2012-04-17 08:30,17,106.32,106.32,105.97,105.99,280
20121201|2012-04-17 09:00,17,106.24,106.33,106.23,106.31,6
20121201|2012-04-17 09:30,17,106.18,106.18,106.06,106.06,4
20121201|2012-04-17 10:00,17,105.99,106.07,105.99,105.99,21
20121201|2012-04-17 10:30,17,105.9,106.09,105.85,106.01,78
20121201|2012-04-17 11:00,17,106.05,106.05,105.98,106,33
20121201|2012-04-17 12:00,17,105.98,105.98,105.78,105.78,13
20121201|2012-04-17 13:00,17,105.82,105.95,105.68,105.95,358
20121201|2012-04-17 13:30,17,105.95,105.95,105.83,105.83,64
20121201|2012-04-17 14:00,17,105.86,105.95,105.86,105.95,8
20121201|2012-04-17 15:00,17,105.82,105.82,105.8,105.82,19
20121201|2012-04-17 15:30,17,105.9,105.9,105.9,105.9,1
20121201|2012-04-18 03:00,18,105.97,105.97,105.92,105.92,2
20121201|2012-04-18 03:30,18,106.07,106.07,105.85,105.85,4
20121201|2012-04-18 04:00,18,105.78,105.79,105.7,105.7,8
20121201|2012-04-18 05:00,18,105.64,105.66,105.64,105.66,11
20121201|2012-04-18 05:30,18,105.64,105.68,105.63,105.63,46
20121201|2012-04-18 06:00,18,105.63,105.63,105.6,105.6,6
20121201|2012-04-18 06:30,18,105.54,105.59,105.52,105.59,6
20121201|2012-04-18 07:00,18,105.49,105.76,105.49,105.75,10
20121201|2012-04-18 07:30,18,105.6,105.62,105.2,105.23,53
20121201|2012-04-18 08:00,18,105.23,105.42,105.23,105.42,8
20121201|2012-04-18 08:30,18,105.45,105.56,105.42,105.53,26
20121201|2012-04-18 09:00,18,105.48,105.48,105.15,105.18,178
20121201|2012-04-18 09:30,18,105.41,105.41,105.01,105.07,102
20121201|2012-04-18 10:00,18,104.95,104.95,104.4,104.41,285
20121201|2012-04-18 10:30,18,104.56,104.65,104.29,104.65,71
20121201|2012-04-18 11:00,18,104.48,104.49,104.24,104.29,10
20121201|2012-04-18 11:30,18,104.28,104.51,104.28,104.43,19
20121201|2012-04-18 12:00,18,104.36,104.67,104.36,104.66,9
20121201|2012-04-18 12:30,18,104.63,104.7,104.38,104.38,27
20121201|2012-04-18 13:00,18,104.41,104.54,104.26,104.54,29
20121201|2012-04-18 13:30,18,104.57,104.57,104.57,104.57,1
20121201|2012-04-18 14:00,18,104.7,104.7,104.7,104.7,6
20121201|2012-04-18 14:30,18,104.54,104.54,104.52,104.52,2
20121201|2012-04-18 15:00,18,104.58,104.61,104.55,104.61,11
20121201|2012-04-18 23:00,19,104.5,104.5,104.5,104.5,10
20121201|2012-04-19 03:00,19,104.83,104.83,104.83,104.83,2
20121201|2012-04-19 04:00,19,104.95,104.95,104.95,104.95,1
20121201|2012-04-19 04:30,19,104.98,104.98,104.98,104.98,1
20121201|2012-04-19 05:00,19,104.89,104.89,104.89,104.89,1
20121201|2012-04-19 05:30,19,104.82,104.82,104.8,104.81,5
20121201|2012-04-19 06:00,19,104.87,104.87,104.87,104.87,1
20121201|2012-04-19 06:30,19,104.7,104.7,104.66,104.66,2
20121201|2012-04-19 07:00,19,104.82,104.82,104.7,104.7,2
20121201|2012-04-19 07:30,19,104.35,104.43,104.35,104.43,5
20121201|2012-04-19 08:00,19,104.45,104.68,104.45,104.68,2
20121201|2012-04-19 08:30,19,104.49,104.62,104.49,104.62,2
20121201|2012-04-19 09:00,19,104.51,104.51,104.09,104.32,22
20121201|2012-04-19 09:30,19,104.43,104.83,104.43,104.75,125
20121201|2012-04-19 10:00,19,104.75,104.75,104.53,104.53,99
20121201|2012-04-19 10:30,19,104.62,104.72,104.62,104.72,9
20121201|2012-04-19 11:30,19,104.5,104.5,104.5,104.5,1
20121201|2012-04-19 12:00,19,104.58,104.58,104.58,104.58,49
20121201|2012-04-19 12:30,19,104.57,104.57,104.39,104.39,10
20121201|2012-04-19 13:00,19,103.83,104.48,103.75,104.36,188
20121201|2012-04-19 14:00,19,104.34,104.34,104.23,104.23,3
20121201|2012-04-19 14:30,19,104.35,104.4,104.35,104.4,3
20121201|2012-04-19 15:00,19,104.39,104.39,104.39,104.39,1
20121201|2012-04-19 15:30,19,104.49,104.49,104.49,104.49,2
20121201|2012-04-19 20:30,20,104.42,104.45,104.38,104.42,23
20121201|2012-04-20 03:30,20,104.55,104.55,104.55,104.55,1
20121201|2012-04-20 04:00,20,104.54,104.54,104.54,104.54,1
20121201|2012-04-20 04:30,20,104.51,104.51,104.51,104.51,1
20121201|2012-04-20 05:30,20,105.02,105.02,105.02,105.02,1
20121201|2012-04-20 07:00,20,104.95,105.22,104.95,105.22,6
20121201|2012-04-20 07:30,20,105.12,105.34,105.08,105.28,40
20121201|2012-04-20 08:00,20,105.44,105.75,105.44,105.67,7
20121201|2012-04-20 08:30,20,105.73,105.73,105.46,105.46,25
20121201|2012-04-20 09:00,20,105.67,105.78,105.65,105.7,105
20121201|2012-04-20 09:30,20,105.68,105.68,105.46,105.46,52
20121201|2012-04-20 10:00,20,105.48,105.48,105.33,105.36,25
20121201|2012-04-20 10:30,20,105.45,105.45,105.17,105.17,3
20121201|2012-04-20 11:00,20,105.37,105.37,105.37,105.37,1
20121201|2012-04-20 11:30,20,105.37,105.42,105.36,105.36,12
20121201|2012-04-20 12:00,20,105.3,105.36,105.28,105.36,13
20121201|2012-04-20 12:30,20,105.24,105.24,105.15,105.15,32
20121201|2012-04-20 13:00,20,105.15,105.33,104.78,105.26,347
20121201|2012-04-20 14:00,20,105.17,105.17,105.14,105.15,20
20121201|2012-04-20 14:30,20,105.3,105.3,105.3,105.3,1
20121201|2012-04-23 02:30,23,104.72,104.72,104.72,104.72,1
20121201|2012-04-23 04:30,23,104.54,104.54,104.52,104.53,32
20121201|2012-04-23 05:30,23,104.51,104.55,104.51,104.55,25
20121201|2012-04-23 06:00,23,104.45,104.5,104.45,104.48,29
20121201|2012-04-23 06:30,23,104.4,104.4,104.4,104.4,1
20121201|2012-04-23 07:00,23,104.2,104.22,104.2,104.22,21
20121201|2012-04-23 07:30,23,104.2,104.2,104.16,104.16,4
20121201|2012-04-23 08:00,23,104.02,104.02,103.55,103.79,84
20121201|2012-04-23 08:30,23,103.78,103.87,103.55,103.6,60
20121201|2012-04-23 09:00,23,103.6,103.6,103.57,103.57,59
20121201|2012-04-23 09:30,23,103.59,103.81,103.59,103.78,28
20121201|2012-04-23 10:00,23,103.8,103.82,103.73,103.73,22
20121201|2012-04-23 10:30,23,103.8,103.8,103.8,103.8,1
20121201|2012-04-23 11:00,23,103.87,103.87,103.87,103.87,3
20121201|2012-04-23 11:30,23,103.88,103.97,103.77,103.97,31
20121201|2012-04-23 12:00,23,103.97,104.3,103.84,104.3,155
20121201|2012-04-23 12:30,23,104.25,104.4,104.18,104.18,41
20121201|2012-04-23 13:00,23,104.19,104.74,104.19,104.73,167
20121201|2012-04-23 13:30,23,104.73,104.73,104.56,104.56,42
20121201|2012-04-23 14:00,23,104.6,104.6,104.6,104.6,2
20121201|2012-04-23 14:30,23,104.66,104.7,104.66,104.7,21
20121201|2012-04-24 05:00,24,104.57,104.57,104.57,104.57,1
20121201|2012-04-24 06:30,24,104.9,105.04,104.9,105.04,2
20121201|2012-04-24 07:00,24,105.08,105.08,105.08,105.08,3
20121201|2012-04-24 08:00,24,105.08,105.37,105.08,105.37,101
20121201|2012-04-24 08:30,24,105.25,105.25,104.95,105.03,7
20121201|2012-04-24 09:00,24,105.11,105.29,105.01,105.06,49
20121201|2012-04-24 09:30,24,105.16,105.21,105.05,105.05,15
20121201|2012-04-24 10:00,24,105.01,105.06,104.93,105.02,13
20121201|2012-04-24 10:30,24,105,105,104.85,104.89,5
20121201|2012-04-24 11:00,24,104.98,105.01,104.96,105.01,22
20121201|2012-04-24 11:30,24,104.98,104.98,104.96,104.96,53
20121201|2012-04-24 12:30,24,104.65,104.67,104.63,104.63,21
20121201|2012-04-24 13:00,24,104.63,105.06,104.63,105.01,119
20121201|2012-04-24 13:30,24,104.95,104.95,104.95,104.95,1
20121201|2012-04-24 15:30,24,105.14,105.14,105.14,105.14,1
20121201|2012-04-25 03:00,25,105.46,105.46,105.4,105.41,17
20121201|2012-04-25 03:30,25,105.41,105.45,105.36,105.45,15
20121201|2012-04-25 04:00,25,105.43,105.43,105.41,105.41,6
20121201|2012-04-25 04:30,25,105.39,105.39,105.37,105.37,5
20121201|2012-04-25 05:00,25,105.42,105.42,105.42,105.42,1
20121201|2012-04-25 07:00,25,105.58,105.69,105.58,105.69,4
20121201|2012-04-25 07:30,25,105.55,105.57,104.71,105.06,294
20121201|2012-04-25 08:00,25,104.82,105.34,104.82,105.26,31
20121201|2012-04-25 08:30,25,105.31,105.31,105.1,105.19,13
20121201|2012-04-25 09:00,25,105.08,105.16,105.08,105.13,160
20121201|2012-04-25 09:30,25,105.1,105.22,104.5,104.57,82
20121201|2012-04-25 10:00,25,104.58,104.58,104.58,104.58,1
20121201|2012-04-25 10:30,25,104.69,104.69,104.65,104.69,8
20121201|2012-04-25 11:00,25,104.77,104.81,104.74,104.74,10
20121201|2012-04-25 11:30,25,104.64,104.74,104.61,104.61,13
20121201|2012-04-25 12:00,25,105.1,105.3,105.1,105.21,9
20121201|2012-04-25 12:30,25,105.43,105.8,105.43,105.55,17
20121201|2012-04-25 13:00,25,105.43,105.5,105.37,105.37,157
20121201|2012-04-25 13:30,25,105.4,105.42,105.36,105.38,17
20121201|2012-04-25 14:00,25,105.32,105.32,105.27,105.27,3
20121201|2012-04-25 14:30,25,105.32,105.32,105.29,105.31,14
20121201|2012-04-25 15:00,25,105.37,105.37,105.37,105.37,7
20121201|2012-04-25 15:30,25,105.38,105.38,105.37,105.37,4
20121201|2012-04-25 21:00,26,105.25,105.25,105.25,105.25,1
20121201|2012-04-25 21:30,26,105.21,105.21,105.21,105.21,1
20121201|2012-04-26 01:00,26,105.49,105.49,105.49,105.49,1
20121201|2012-04-26 04:00,26,105.49,105.53,105.37,105.37,12
20121201|2012-04-26 04:30,26,105.33,105.35,105.33,105.33,4
20121201|2012-04-26 05:00,26,105.27,105.27,105.27,105.27,3
20121201|2012-04-26 05:30,26,105.27,105.44,105.24,105.44,44
20121201|2012-04-26 06:00,26,105.33,105.35,105.25,105.31,25
20121201|2012-04-26 06:30,26,105.34,105.44,105.34,105.44,27
20121201|2012-04-26 07:00,26,105.57,105.57,105.47,105.48,76
20121201|2012-04-26 07:30,26,105.29,105.35,105.25,105.35,6
20121201|2012-04-26 08:00,26,105.52,105.6,105.41,105.58,45
20121201|2012-04-26 08:30,26,105.56,105.74,105.41,105.44,142
20121201|2012-04-26 09:00,26,105.46,105.74,105.46,105.64,67
20121201|2012-04-26 09:30,26,105.63,106.17,105.55,105.97,216
20121201|2012-04-26 10:00,26,106.01,106.2,106,106.03,67
20121201|2012-04-26 10:30,26,105.94,106.01,105.89,105.96,65
20121201|2012-04-26 11:00,26,105.97,105.97,105.78,105.79,25
20121201|2012-04-26 11:30,26,105.74,105.88,105.71,105.8,83
20121201|2012-04-26 12:00,26,105.78,105.87,105.69,105.84,40
20121201|2012-04-26 12:30,26,105.82,106,105.73,105.73,20
20121201|2012-04-26 13:00,26,105.89,106.04,105.6,105.9,122
20121201|2012-04-26 13:30,26,105.87,105.88,105.87,105.88,15
20121201|2012-04-26 14:00,26,105.88,105.88,105.88,105.88,7
20121201|2012-04-26 14:30,26,105.76,105.76,105.76,105.76,1
20121201|2012-04-26 16:00,26,105.45,105.45,105.45,105.45,2
20121201|2012-04-27 01:00,27,105.24,105.24,105.24,105.24,1
20121201|2012-04-27 02:00,27,105.16,105.16,105.16,105.16,1
20121201|2012-04-27 02:30,27,105.34,105.41,105.34,105.41,2
20121201|2012-04-27 03:00,27,105.43,105.43,105.35,105.35,24
20121201|2012-04-27 03:30,27,105.41,105.48,105.35,105.35,38
20121201|2012-04-27 04:00,27,105.42,105.47,105.36,105.47,39
20121201|2012-04-27 04:30,27,105.48,105.48,105.34,105.34,24
20121201|2012-04-27 05:00,27,105.33,105.36,105.27,105.28,27
20121201|2012-04-27 05:30,27,105.44,105.49,105.44,105.48,25
20121201|2012-04-27 06:00,27,105.52,105.52,105.4,105.45,21
20121201|2012-04-27 06:30,27,105.44,105.52,105.38,105.52,21
20121201|2012-04-27 07:00,27,105.69,105.69,105.64,105.67,32
20121201|2012-04-27 07:30,27,105.64,105.74,105.46,105.66,47
20121201|2012-04-27 08:00,27,105.67,105.8,105.57,105.69,43
20121201|2012-04-27 08:30,27,105.67,105.69,105.42,105.65,24
20121201|2012-04-27 09:00,27,105.6,105.6,105.3,105.48,20
20121201|2012-04-27 09:30,27,105.49,105.7,105.46,105.59,26
20121201|2012-04-27 10:00,27,105.58,105.6,105.35,105.35,55
20121201|2012-04-27 10:30,27,105.36,105.41,105.33,105.39,18
20121201|2012-04-27 11:00,27,105.46,105.49,105.41,105.49,11
20121201|2012-04-27 11:30,27,105.54,105.6,105.42,105.6,21
20121201|2012-04-27 12:00,27,105.68,105.96,105.58,105.96,118
20121201|2012-04-27 12:30,27,105.96,105.96,105.8,105.87,9
20121201|2012-04-27 13:00,27,106,106.16,105.98,106,123
20121201|2012-04-27 13:30,27,105.95,106,105.94,105.95,8
20121201|2012-04-27 14:00,27,105.96,105.96,105.96,105.96,5
20121201|2012-04-27 14:30,27,105.91,105.91,105.81,105.81,76
20121201|2012-04-27 15:00,27,105.81,105.91,105.81,105.91,35
20121201|2012-04-27 15:30,27,105.96,105.96,105.94,105.94,7
20121201|2012-04-30 02:30,30,106.09,106.09,106.09,106.09,2
20121201|2012-04-30 03:00,30,105.93,105.93,105.93,105.93,1
20121201|2012-04-30 03:30,30,105.89,105.89,105.88,105.88,5
20121201|2012-04-30 04:00,30,105.93,105.93,105.72,105.72,32
20121201|2012-04-30 04:30,30,105.65,105.65,105.46,105.46,19
20121201|2012-04-30 05:00,30,105.48,105.48,105.35,105.35,6
20121201|2012-04-30 06:00,30,105.39,105.52,105.39,105.47,3
20121201|2012-04-30 06:30,30,105.52,105.54,105.52,105.54,12
20121201|2012-04-30 07:00,30,105.41,105.45,105.41,105.45,2
20121201|2012-04-30 07:30,30,105.5,105.55,105.4,105.5,35
20121201|2012-04-30 08:00,30,105.47,105.61,105.24,105.33,18
20121201|2012-04-30 08:30,30,105.45,105.53,105.37,105.43,19
20121201|2012-04-30 09:00,30,105.33,105.86,105.33,105.73,23
20121201|2012-04-30 09:30,30,105.73,105.73,105.58,105.58,19
20121201|2012-04-30 10:00,30,105.55,105.55,105.38,105.4,12
20121201|2012-04-30 10:30,30,105.41,105.53,105.38,105.5,26
20121201|2012-04-30 11:00,30,105.52,105.52,105.52,105.52,3
20121201|2012-04-30 11:30,30,105.59,105.7,105.59,105.7,33
20121201|2012-04-30 12:00,30,105.61,105.61,105.6,105.61,27
20121201|2012-04-30 12:30,30,105.7,105.78,105.61,105.63,122
20121201|2012-04-30 13:00,30,105.64,106.21,105.64,105.94,128
20121201|2012-04-30 13:30,30,105.98,105.98,105.9,105.9,4
20121201|2012-04-30 14:00,30,105.86,105.86,105.78,105.82,63
20121201|2012-04-30 14:30,30,105.81,105.81,105.8,105.8,2
20121201|2012-04-30 15:00,30,105.82,105.82,105.82,105.82,1
20121201|2012-05-01 02:30,1,105.83,105.83,105.83,105.83,1
20121201|2012-05-01 03:00,1,105.97,105.97,105.96,105.96,3
20121201|2012-05-01 03:30,1,105.96,105.96,105.86,105.86,3
20121201|2012-05-01 04:00,1,105.89,105.89,105.77,105.85,18
20121201|2012-05-01 05:30,1,105.67,105.67,105.67,105.67,1
20121201|2012-05-01 06:00,1,105.67,105.67,105.67,105.67,1
20121201|2012-05-01 06:30,1,105.94,105.94,105.94,105.94,1
20121201|2012-05-01 07:00,1,105.74,105.76,105.74,105.76,4
20121201|2012-05-01 07:30,1,105.87,105.91,105.77,105.77,30
20121201|2012-05-01 08:00,1,105.83,105.84,105.66,105.72,22
20121201|2012-05-01 08:30,1,105.76,105.79,105.75,105.78,16
20121201|2012-05-01 09:00,1,106.17,106.93,105.87,106.93,171
20121201|2012-05-01 09:30,1,106.85,107.09,106.72,107.03,152
20121201|2012-05-01 10:00,1,107.13,107.13,106.89,106.9,120
20121201|2012-05-01 10:30,1,106.89,106.98,106.82,106.87,23
20121201|2012-05-01 11:00,1,106.97,107.05,106.93,107,24
20121201|2012-05-01 11:30,1,107.02,107.04,106.92,107.04,7
20121201|2012-05-01 12:00,1,107.24,107.24,107.03,107.23,110
20121201|2012-05-01 12:30,1,107.2,107.2,107.01,107.01,20
20121201|2012-05-01 13:00,1,107.15,107.15,106.99,107.02,104
20121201|2012-05-01 13:30,1,106.99,107,106.97,106.97,18
20121201|2012-05-01 15:00,1,106.84,106.84,106.8,106.8,15
20121201|2012-05-01 15:30,1,106.83,106.85,106.83,106.85,12
20121201|2012-05-01 21:30,2,106.8,106.8,106.8,106.8,1
20121201|2012-05-02 02:30,2,106.65,106.65,106.62,106.62,2
20121201|2012-05-02 03:00,2,106.72,106.72,106.7,106.7,3
20121201|2012-05-02 03:30,2,106.84,106.84,106.72,106.72,5
20121201|2012-05-02 04:00,2,106.71,106.77,106.66,106.66,19
20121201|2012-05-02 04:30,2,106.59,106.65,106.59,106.65,2
20121201|2012-05-02 05:00,2,106.7,106.7,106.7,106.7,1
20121201|2012-05-02 05:30,2,106.63,106.63,106.48,106.48,8
20121201|2012-05-02 06:00,2,106.55,106.55,106.48,106.48,12
20121201|2012-05-02 06:30,2,106.68,106.68,106.66,106.66,3
20121201|2012-05-02 07:00,2,106.72,106.75,106.54,106.75,13
20121201|2012-05-02 07:30,2,106.61,106.67,106.47,106.58,5
20121201|2012-05-02 08:00,2,106.62,106.62,106.57,106.57,5
20121201|2012-05-02 08:30,2,106.62,106.62,106.62,106.62,1
20121201|2012-05-02 09:00,2,106.39,106.44,106.37,106.44,23
20121201|2012-05-02 09:30,2,106.25,106.4,106.25,106.31,13
20121201|2012-05-02 10:00,2,106.36,106.49,105.87,105.87,245
20121201|2012-05-02 10:30,2,105.97,106.04,105.86,105.86,114
20121201|2012-05-02 11:00,2,105.86,106.2,105.81,106.2,71
20121201|2012-05-02 11:30,2,106.12,106.12,106.06,106.07,13
20121201|2012-05-02 12:00,2,106.05,106.2,106.05,106.09,35
20121201|2012-05-02 12:30,2,106.2,106.27,106.09,106.09,7
20121201|2012-05-02 13:00,2,106.21,106.21,105.95,106.13,106
20121201|2012-05-02 13:30,2,106.15,106.16,106.12,106.12,19
20121201|2012-05-02 14:30,2,106.25,106.25,106.23,106.23,13
20121201|2012-05-02 15:00,2,106.25,106.25,106.25,106.25,5
20121201|2012-05-02 15:30,2,106.24,106.24,106.15,106.16,76
20121201|2012-05-02 20:00,3,106.3,106.3,106.24,106.24,2
20121201|2012-05-03 01:30,3,106.02,106.03,105.91,105.91,41
20121201|2012-05-03 03:30,3,105.82,105.82,105.82,105.82,1
20121201|2012-05-03 04:00,3,105.91,105.91,105.7,105.7,7
20121201|2012-05-03 04:30,3,105.7,105.7,105.7,105.7,23
20121201|2012-05-03 05:00,3,105.88,105.88,105.88,105.88,1
20121201|2012-05-03 06:00,3,105.89,105.89,105.81,105.84,10
20121201|2012-05-03 06:30,3,105.95,105.95,105.95,105.95,25
20121201|2012-05-03 07:00,3,106,106,105.97,106,32
20121201|2012-05-03 07:30,3,106.16,106.16,105.79,105.91,15
20121201|2012-05-03 08:00,3,105.9,105.9,105.28,105.28,76
20121201|2012-05-03 08:30,3,105.33,105.34,104.79,104.79,34
20121201|2012-05-03 09:00,3,104.75,104.75,104.34,104.55,37
20121201|2012-05-03 09:30,3,104.46,104.46,104.18,104.2,19
20121201|2012-05-03 10:00,3,104.21,104.31,104.15,104.28,14
20121201|2012-05-03 10:30,3,104.24,104.28,104.14,104.15,6
20121201|2012-05-03 11:30,3,104,104.05,103.78,103.84,176
20121201|2012-05-03 12:00,3,103.81,103.82,103.71,103.71,83
20121201|2012-05-03 12:30,3,103.85,103.92,103.75,103.83,27
20121201|2012-05-03 13:00,3,103.88,103.95,103.7,103.84,229
20121201|2012-05-03 13:30,3,103.8,103.8,103.76,103.76,11
20121201|2012-05-03 14:00,3,103.79,103.79,103.79,103.79,66
20121201|2012-05-03 15:00,3,103.84,103.84,103.84,103.84,3
20121201|2012-05-03 15:30,3,103.84,103.87,103.83,103.87,8
20121201|2012-05-04 01:30,4,103.7,103.7,103.7,103.7,1
20121201|2012-05-04 02:00,4,103.68,103.69,103.32,103.32,17
20121201|2012-05-04 02:30,4,103.21,103.21,102.93,102.93,5
20121201|2012-05-04 03:00,4,102.91,102.94,102.8,102.8,5
20121201|2012-05-04 03:30,4,102.89,102.89,102.88,102.89,14
20121201|2012-05-04 04:00,4,102.89,102.92,102.76,102.8,12
20121201|2012-05-04 04:30,4,102.73,102.77,102.57,102.57,23
20121201|2012-05-04 05:00,4,102.51,102.61,102.51,102.61,20
20121201|2012-05-04 05:30,4,102.61,102.64,102.6,102.6,7
20121201|2012-05-04 06:00,4,102.6,102.6,102.51,102.54,8
20121201|2012-05-04 06:30,4,102.57,102.57,102.2,102.24,51
20121201|2012-05-04 07:00,4,102.24,102.24,101.87,102.19,63
20121201|2012-05-04 07:30,4,101.84,102.55,101.79,101.85,73
20121201|2012-05-04 08:00,4,101.8,101.91,101.3,101.32,235
20121201|2012-05-04 08:30,4,101.34,101.55,101.12,101.18,140
20121201|2012-05-04 09:00,4,101.04,101.19,100.6,100.77,323
20121201|2012-05-04 09:30,4,100.66,100.73,99.26,99.5,209
20121201|2012-05-04 10:00,4,99.28,99.91,99.26,99.58,88
20121201|2012-05-04 10:30,4,99.55,99.56,99.25,99.33,85
20121201|2012-05-04 11:00,4,99.33,99.79,99.33,99.61,142
20121201|2012-05-04 11:30,4,99.41,99.41,98.93,99.08,79
20121201|2012-05-04 12:00,4,99.08,99.21,99.03,99.15,53
20121201|2012-05-04 12:30,4,99.22,99.68,99.22,99.37,62
20121201|2012-05-04 13:00,4,99.77,99.79,99.53,99.53,11
20121201|2012-05-04 13:30,4,99.8,99.88,99.78,99.8,60
20121201|2012-05-04 14:00,4,99.92,99.92,99.91,99.92,4
20121201|2012-05-04 14:30,4,99.88,99.92,99.86,99.88,48
20121201|2012-05-04 15:00,4,99.9,99.9,99.88,99.88,7
20121201|2012-05-04 15:30,4,99.9,99.9,99.9,99.9,8
20121201|2012-05-06 22:00,7,98.33,98.33,98.33,98.33,1
20121201|2012-05-06 22:30,7,98.44,98.51,98.44,98.51,5
20121201|2012-05-07 01:00,7,98.54,98.54,98.54,98.54,2
20121201|2012-05-07 01:30,7,98.51,98.71,98.43,98.71,5
20121201|2012-05-07 02:00,7,98.76,98.76,98.76,98.76,1
20121201|2012-05-07 02:30,7,98.95,99.13,98.95,99.13,9
20121201|2012-05-07 05:30,7,99.28,99.28,99.28,99.28,2
20121201|2012-05-07 06:00,7,99.3,99.3,99.3,99.3,1
20121201|2012-05-07 06:30,7,99.54,99.54,99.33,99.33,6
20121201|2012-05-07 07:00,7,99.3,99.42,99.28,99.42,38
20121201|2012-05-07 07:30,7,99.34,99.34,99.12,99.28,139
20121201|2012-05-07 08:00,7,99.25,99.36,99.02,99.05,42
20121201|2012-05-07 08:30,7,98.9,99.07,98.53,98.88,149
20121201|2012-05-07 09:00,7,98.86,99.08,98.28,98.4,111
20121201|2012-05-07 09:30,7,98.4,98.47,98.08,98.25,189
20121201|2012-05-07 10:00,7,98.32,98.53,98.12,98.43,120
20121201|2012-05-07 10:30,7,98.53,99.01,98.53,98.98,26
20121201|2012-05-07 11:00,7,98.8,98.87,98.65,98.65,41
20121201|2012-05-07 11:30,7,98.65,98.89,98.65,98.81,45
20121201|2012-05-07 12:00,7,98.81,99.16,98.62,98.94,63
20121201|2012-05-07 12:30,7,99.17,99.45,99.06,99.2,43
20121201|2012-05-07 13:00,7,99.19,99.55,99.19,99.43,20
20121201|2012-05-07 13:30,7,99.28,99.28,99.18,99.2,5
20121201|2012-05-07 14:00,7,99.43,99.43,99.39,99.4,6
20121201|2012-05-07 14:30,7,99.45,99.45,99.45,99.45,1
20121201|2012-05-08 02:00,8,98.65,98.65,98.36,98.36,9
20121201|2012-05-08 03:00,8,98.35,98.37,98.23,98.3,122
20121201|2012-05-08 03:30,8,98.34,98.35,98.28,98.34,21
20121201|2012-05-08 04:00,8,98.34,98.56,98.34,98.34,39
20121201|2012-05-08 04:30,8,98.35,98.36,98.24,98.36,24
20121201|2012-05-08 05:00,8,98.39,98.43,98.35,98.4,79
20121201|2012-05-08 05:30,8,98.38,98.38,98.28,98.28,23
20121201|2012-05-08 06:00,8,98.37,98.58,98.34,98.58,23
20121201|2012-05-08 06:30,8,98.49,98.76,98.49,98.76,16
20121201|2012-05-08 07:00,8,98.77,98.84,98.17,98.17,57
20121201|2012-05-08 07:30,8,98.21,98.61,98.21,98.61,58
20121201|2012-05-08 08:00,8,98.3,98.63,98.04,98.57,73
20121201|2012-05-08 08:30,8,98.25,98.38,98.06,98.08,59
20121201|2012-05-08 09:00,8,97.98,98.07,97.78,98,39
20121201|2012-05-08 09:30,8,97.65,97.65,97.12,97.34,109
20121201|2012-05-08 10:00,8,97.34,97.39,97.18,97.37,40
20121201|2012-05-08 10:30,8,97.3,97.82,97.3,97.7,44
20121201|2012-05-08 11:00,8,97.69,97.79,97.61,97.68,18
20121201|2012-05-08 11:30,8,97.61,97.68,97.38,97.68,15
20121201|2012-05-08 12:00,8,97.56,98.05,97.56,98.03,19
20121201|2012-05-08 12:30,8,98.04,98.2,97.99,98.2,42
20121201|2012-05-08 13:00,8,98.17,98.41,97.99,98.41,11
20121201|2012-05-08 13:30,8,98.52,98.83,98.51,98.77,101
20121201|2012-05-08 14:00,8,98.72,98.76,98.72,98.76,12
20121201|2012-05-08 20:00,9,98.58,98.58,98.58,98.58,1
20121201|2012-05-08 20:30,9,98.38,98.38,98.38,98.38,2
20121201|2012-05-09 01:00,9,98.17,98.17,98.17,98.17,1
20121201|2012-05-09 01:30,9,98.21,98.21,98.16,98.17,3
20121201|2012-05-09 02:30,9,98.01,98.01,98.01,98.01,2
20121201|2012-05-09 03:00,9,98.22,98.3,98.02,98.03,21
20121201|2012-05-09 03:30,9,97.96,97.96,97.87,97.87,27
20121201|2012-05-09 04:00,9,97.88,97.96,97.79,97.89,22
20121201|2012-05-09 04:30,9,97.98,97.98,97.79,97.88,13
20121201|2012-05-09 05:00,9,97.89,98.11,97.87,98.11,11
20121201|2012-05-09 05:30,9,98.17,98.21,97.67,97.78,31
20121201|2012-05-09 06:00,9,97.85,97.85,97.75,97.76,9
20121201|2012-05-09 06:30,9,97.8,97.92,97.8,97.92,6
20121201|2012-05-09 07:00,9,97.61,97.61,97.45,97.45,6
20121201|2012-05-09 07:30,9,97.33,97.5,97.25,97.39,12
20121201|2012-05-09 08:00,9,97.2,97.36,97.2,97.36,73
20121201|2012-05-09 08:30,9,97.41,97.52,97.22,97.22,21
20121201|2012-05-09 09:00,9,97.36,97.4,96.79,96.93,108
20121201|2012-05-09 09:30,9,97.11,98.02,97.11,97.51,86
20121201|2012-05-09 10:00,9,97.37,97.68,97.37,97.68,6
20121201|2012-05-09 10:30,9,97.54,98.07,97.54,97.86,97
20121201|2012-05-09 11:30,9,97.49,97.49,97.41,97.41,16
20121201|2012-05-09 12:00,9,97.63,97.87,97.59,97.87,58
20121201|2012-05-09 12:30,9,97.86,98.18,97.86,98.17,11
20121201|2012-05-09 13:00,9,98.02,98.32,98.02,98.26,12
20121201|2012-05-09 13:30,9,98.28,98.28,98.01,98.02,11
20121201|2012-05-09 14:00,9,97.92,97.92,97.92,97.92,1
20121201|2012-05-09 14:30,9,98.03,98.04,98.03,98.04,4
20121201|2012-05-09 15:00,9,97.97,98.02,97.97,98.02,9
20121201|2012-05-09 23:30,10,98.1,98.1,98.1,98.1,2
20121201|2012-05-10 04:00,10,97.76,97.76,97.76,97.76,1
20121201|2012-05-10 04:30,10,97.72,97.72,97.72,97.72,1
20121201|2012-05-10 05:00,10,97.57,97.74,97.57,97.74,3
20121201|2012-05-10 05:30,10,97.77,97.97,97.75,97.97,5
20121201|2012-05-10 06:00,10,97.76,97.76,97.75,97.76,28
20121201|2012-05-10 06:30,10,97.95,97.95,97.95,97.95,23
20121201|2012-05-10 07:30,10,98.56,98.98,98.52,98.9,57
20121201|2012-05-10 08:00,10,98.68,98.76,98.68,98.72,14
20121201|2012-05-10 08:30,10,98.6,98.84,98.57,98.57,108
20121201|2012-05-10 09:00,10,98.44,98.61,98.38,98.38,18
20121201|2012-05-10 09:30,10,98.29,98.29,98,98,13
20121201|2012-05-10 10:00,10,97.91,98.45,97.91,98.38,17
20121201|2012-05-10 11:00,10,98.33,98.4,98.3,98.3,20
20121201|2012-05-10 11:30,10,98.55,98.55,98.53,98.53,3
20121201|2012-05-10 12:00,10,98.41,98.68,98.41,98.59,10
20121201|2012-05-10 12:30,10,98.61,98.67,98.61,98.67,7
20121201|2012-05-10 13:00,10,98.67,98.67,98.48,98.48,23
20121201|2012-05-10 13:30,10,98.4,98.45,98.35,98.35,4
20121201|2012-05-10 14:00,10,98.25,98.25,98.25,98.25,1
20121201|2012-05-10 15:30,10,98.19,98.19,98.18,98.18,8
20121201|2012-05-10 16:00,10,97.89,97.89,97.89,97.89,1
20121201|2012-05-10 21:00,11,97.46,97.46,97.46,97.46,1
20121201|2012-05-11 00:00,11,97.62,97.63,97.62,97.63,2
20121201|2012-05-11 02:00,11,97.27,97.27,97.25,97.25,5
20121201|2012-05-11 03:30,11,97.69,97.69,97.69,97.69,1
20121201|2012-05-11 04:00,11,97.68,97.68,97.68,97.68,1
20121201|2012-05-11 04:30,11,97.47,97.47,97.47,97.47,1
20121201|2012-05-11 06:00,11,97.4,97.53,97.4,97.53,3
20121201|2012-05-11 07:00,11,97.74,97.74,97.74,97.74,2
20121201|2012-05-11 07:30,11,97.44,97.44,97.28,97.34,16
20121201|2012-05-11 08:00,11,97.54,97.54,97.35,97.35,6
20121201|2012-05-11 08:30,11,97.38,97.65,97.38,97.54,4
20121201|2012-05-11 09:00,11,97.69,98.11,97.6,98.11,10
20121201|2012-05-11 09:30,11,98.24,98.31,98.1,98.1,114
20121201|2012-05-11 10:00,11,98.1,98.47,98.1,98.44,36
20121201|2012-05-11 10:30,11,98.44,98.44,98.07,98.14,227
20121201|2012-05-11 11:00,11,98.18,98.18,97.96,97.96,22
20121201|2012-05-11 11:30,11,98.01,98.01,98.01,98.01,5
20121201|2012-05-11 12:00,11,97.79,97.79,97.56,97.56,48
20121201|2012-05-11 12:30,11,97.69,97.82,97.53,97.82,11
20121201|2012-05-11 13:00,11,97.74,97.81,97.54,97.55,10
20121201|2012-05-11 13:30,11,97.47,97.47,97.28,97.34,14
20121201|2012-05-11 14:00,11,97.4,97.4,97.4,97.4,1
20121201|2012-05-11 14:30,11,97.37,97.37,97.37,97.37,35
20121201|2012-05-11 15:00,11,97.18,97.18,97.18,97.18,1
20121201|2012-05-13 17:00,13,97.11,97.11,97.11,97.11,1
20121201|2012-05-13 22:30,14,97.03,97.03,97.03,97.03,1
20121201|2012-05-13 23:00,14,97.27,97.27,97.27,97.27,1
20121201|2012-05-14 02:00,14,96.75,96.75,96.6,96.6,9
20121201|2012-05-14 03:00,14,96.22,96.22,96.08,96.08,4
20121201|2012-05-14 03:30,14,95.67,95.8,95.47,95.47,54
20121201|2012-05-14 05:30,14,95.7,95.72,95.7,95.72,5
20121201|2012-05-14 06:00,14,95.74,95.74,95.72,95.72,45
20121201|2012-05-14 06:30,14,96.04,96.04,96.04,96.04,5
20121201|2012-05-14 07:00,14,95.99,95.99,95.73,95.76,58
20121201|2012-05-14 07:30,14,95.76,95.76,95.47,95.47,20
20121201|2012-05-14 08:00,14,95.55,95.91,95.55,95.87,15
20121201|2012-05-14 08:30,14,95.99,95.99,95.51,95.82,30
20121201|2012-05-14 09:00,14,95.74,95.74,95.53,95.72,20
20121201|2012-05-14 09:30,14,95.91,96.1,95.82,96.1,19
20121201|2012-05-14 10:00,14,95.88,96.16,95.85,96.15,150
20121201|2012-05-14 10:30,14,96.15,96.15,96.1,96.15,14
20121201|2012-05-14 11:00,14,96.18,96.18,96.02,96.09,29
20121201|2012-05-14 11:30,14,96.03,96.03,95.85,95.89,10
20121201|2012-05-14 12:00,14,95.98,96.02,95.8,95.97,18
20121201|2012-05-14 12:30,14,95.94,96.2,95.94,96.03,11
20121201|2012-05-14 13:00,14,96.13,96.48,95.99,96.31,61
20121201|2012-05-14 13:30,14,96.12,96.12,96.03,96.03,2
20121201|2012-05-14 14:00,14,95.97,95.97,95.97,95.97,1
20121201|2012-05-14 14:30,14,95.68,95.68,95.68,95.68,1
20121201|2012-05-15 01:30,15,96.08,96.08,96.08,96.08,1
20121201|2012-05-15 02:30,15,96.27,96.49,96.27,96.49,2
20121201|2012-05-15 03:00,15,96.2,96.2,96.2,96.2,2
20121201|2012-05-15 03:30,15,95.95,95.95,95.95,95.95,3
20121201|2012-05-15 04:00,15,95.95,96.06,95.95,96.04,38
20121201|2012-05-15 04:30,15,95.95,95.95,95.88,95.88,4
20121201|2012-05-15 05:00,15,96.24,96.37,96.24,96.28,21
20121201|2012-05-15 05:30,15,96.35,96.45,96.35,96.44,9
20121201|2012-05-15 06:00,15,96.35,96.35,96.19,96.19,7
20121201|2012-05-15 07:00,15,96.47,96.47,96.47,96.47,8
20121201|2012-05-15 07:30,15,96.64,96.91,96.34,96.34,32
20121201|2012-05-15 08:00,15,96.27,96.27,95.84,96.15,22
20121201|2012-05-15 08:30,15,96.25,96.41,95.95,96.41,28
20121201|2012-05-15 09:00,15,96.15,96.16,96.15,96.16,4
20121201|2012-05-15 09:30,15,96.34,96.36,96.16,96.29,53
20121201|2012-05-15 10:00,15,96.24,96.24,95.65,95.73,32
20121201|2012-05-15 10:30,15,95.67,96.04,95.6,96.04,88
20121201|2012-05-15 11:00,15,95.98,95.98,95.84,95.84,2
20121201|2012-05-15 11:30,15,95.91,95.91,95.91,95.91,1
20121201|2012-05-15 12:00,15,95.94,95.94,95.52,95.58,17
20121201|2012-05-15 12:30,15,95.46,95.72,95.43,95.67,18
20121201|2012-05-15 13:00,15,95.81,95.82,95.46,95.58,98
20121201|2012-05-15 13:30,15,95.51,95.55,95.15,95.15,22
20121201|2012-05-15 14:00,15,95.18,95.22,94.83,94.84,33
20121201|2012-05-15 14:30,15,94.73,94.87,94.73,94.86,30
20121201|2012-05-15 15:00,15,94.93,94.94,94.91,94.91,12
20121201|2012-05-15 15:30,15,94.79,94.8,94.67,94.8,84
20121201|2012-05-15 21:00,16,94.74,94.74,94.63,94.63,2
20121201|2012-05-15 22:00,16,94.43,94.43,94.28,94.28,2
20121201|2012-05-15 23:00,16,94.31,94.31,94.31,94.31,1
20121201|2012-05-16 01:00,16,94.1,94.1,93.9,93.9,2
20121201|2012-05-16 02:00,16,93.93,93.93,93.59,93.59,3
20121201|2012-05-16 02:30,16,93.56,93.66,93.55,93.66,24
20121201|2012-05-16 03:00,16,93.91,94.2,93.9,94.19,17
20121201|2012-05-16 03:30,16,94.2,94.2,94.03,94.03,9
20121201|2012-05-16 04:00,16,94.3,94.3,94.22,94.22,2
20121201|2012-05-16 04:30,16,94.16,94.16,93.86,93.86,2
20121201|2012-05-16 05:00,16,93.93,94.2,93.93,94.06,53
20121201|2012-05-16 05:30,16,94.15,94.15,94.15,94.15,1
20121201|2012-05-16 06:00,16,94.2,94.38,94.2,94.38,70
20121201|2012-05-16 07:00,16,94.72,94.75,94.72,94.75,2
20121201|2012-05-16 07:30,16,94.7,94.7,94.28,94.28,34
20121201|2012-05-16 08:00,16,94.71,94.71,94.71,94.71,25
20121201|2012-05-16 08:30,16,94.58,94.58,94.46,94.52,56
20121201|2012-05-16 09:00,16,94.93,95.1,94.9,94.92,39
20121201|2012-05-16 09:30,16,95.09,95.6,95.09,95.28,68
20121201|2012-05-16 10:00,16,95.05,95.05,94.57,94.65,36
20121201|2012-05-16 10:30,16,94.7,94.7,94.65,94.7,32
20121201|2012-05-16 11:00,16,94.8,94.8,94.8,94.8,1
20121201|2012-05-16 11:30,16,94.97,94.97,94.97,94.97,7
20121201|2012-05-16 12:00,16,94.86,94.86,94.6,94.6,8
20121201|2012-05-16 12:30,16,94.51,94.51,94.07,94.46,32
20121201|2012-05-16 13:00,16,94.66,94.89,94.42,94.42,15
20121201|2012-05-16 13:30,16,94.38,94.46,94.22,94.46,6
20121201|2012-05-16 14:00,16,94.37,94.37,94.37,94.37,1
20121201|2012-05-16 14:30,16,94.18,94.18,94.18,94.18,2
20121201|2012-05-16 15:30,16,94.17,94.17,94.17,94.17,1
20121201|2012-05-17 00:30,17,95.05,95.05,95.05,95.05,1
20121201|2012-05-17 03:00,17,94.81,94.85,94.57,94.59,31
20121201|2012-05-17 04:00,17,94.58,94.63,94.58,94.62,3
20121201|2012-05-17 05:00,17,94.45,94.45,94.45,94.45,18
20121201|2012-05-17 06:30,17,94.33,94.33,94.33,94.33,1
20121201|2012-05-17 07:30,17,94.99,94.99,94.98,94.98,8
20121201|2012-05-17 08:00,17,95.11,95.11,94.93,94.93,12
20121201|2012-05-17 08:30,17,95.01,95.01,94.54,94.7,112
20121201|2012-05-17 09:00,17,94.41,94.91,94.41,94.58,58
20121201|2012-05-17 09:30,17,94.51,94.62,94.39,94.41,29
20121201|2012-05-17 10:00,17,94.21,94.22,94.21,94.22,10
20121201|2012-05-17 10:30,17,94.02,94.05,94.02,94.05,7
20121201|2012-05-17 11:00,17,94.31,94.31,93.68,93.75,23
20121201|2012-05-17 11:30,17,93.71,93.9,93.61,93.9,86
20121201|2012-05-17 12:00,17,94.13,94.24,94.13,94.24,3
20121201|2012-05-17 12:30,17,93.92,93.95,93.81,93.95,23
20121201|2012-05-17 13:00,17,94.07,94.1,93.78,94.1,24
20121201|2012-05-17 14:00,17,93.93,93.96,93.85,93.85,12
20121201|2012-05-17 14:30,17,93.94,93.94,93.94,93.94,1
20121201|2012-05-17 15:30,17,94.05,94.05,93.99,93.99,29
20121201|2012-05-17 16:00,17,94.14,94.14,94.14,94.14,1
20121201|2012-05-17 16:30,17,94.13,94.13,94.02,94.02,2
20121201|2012-05-17 19:30,18,93.95,93.95,93.95,93.95,5
20121201|2012-05-17 22:00,18,93.93,93.93,93.93,93.93,1
20121201|2012-05-17 23:30,18,93.59,93.59,93.59,93.59,1
20121201|2012-05-18 00:00,18,93.27,93.27,93.27,93.27,1
20121201|2012-05-18 00:30,18,93.4,93.4,93.4,93.4,1
20121201|2012-05-18 02:00,18,93.45,93.45,93.45,93.45,2
20121201|2012-05-18 02:30,18,93.95,93.97,93.95,93.97,3
20121201|2012-05-18 03:00,18,93.9,93.94,93.89,93.94,5
20121201|2012-05-18 03:30,18,93.88,93.88,93.88,93.88,7
20121201|2012-05-18 04:00,18,93.81,93.81,93.75,93.75,16
20121201|2012-05-18 05:30,18,94.01,94.02,94.01,94.02,3
20121201|2012-05-18 06:00,18,94.06,94.06,94.06,94.06,4
20121201|2012-05-18 06:30,18,94.01,94.05,94.01,94.05,15
20121201|2012-05-18 07:30,18,93.97,94.04,93.89,93.89,5
20121201|2012-05-18 08:00,18,93.74,93.77,93.66,93.66,53
20121201|2012-05-18 08:30,18,93.5,93.58,93.27,93.52,110
20121201|2012-05-18 09:00,18,93.31,93.6,93.29,93.6,27
20121201|2012-05-18 09:30,18,93.47,93.95,93.47,93.95,30
20121201|2012-05-18 10:00,18,93.7,93.75,93.7,93.75,2
20121201|2012-05-18 10:30,18,93.54,93.54,93.31,93.31,111
20121201|2012-05-18 11:00,18,93.65,93.75,93.65,93.75,50
20121201|2012-05-18 11:30,18,93.77,93.78,93.54,93.6,107
20121201|2012-05-18 12:00,18,93.59,93.59,93.59,93.59,1
20121201|2012-05-18 12:30,18,93.65,93.65,93.54,93.6,11
20121201|2012-05-18 13:00,18,93.42,93.42,92.71,92.93,257
20121201|2012-05-18 13:30,18,92.93,93.01,92.93,93.01,6
20121201|2012-05-18 14:00,18,93.06,93.15,92.98,92.98,12
20121201|2012-05-18 14:30,18,92.56,92.56,92.56,92.56,2
20121201|2012-05-18 15:00,18,92.6,92.6,92.54,92.54,2
20121201|2012-05-20 19:00,21,93.1,93.1,93.1,93.1,1
20121201|2012-05-21 02:00,21,93.56,93.56,93.55,93.56,10
20121201|2012-05-21 03:00,21,93.47,93.57,93.47,93.57,25
20121201|2012-05-21 06:30,21,93.25,93.26,93.25,93.26,3
20121201|2012-05-21 07:00,21,93.15,93.15,93.15,93.15,1
20121201|2012-05-21 07:30,21,93.21,93.21,93.12,93.12,72
20121201|2012-05-21 08:00,21,93.04,93.41,93.04,93.41,3
20121201|2012-05-21 08:30,21,92.95,93.29,92.94,93.29,8
20121201|2012-05-21 09:00,21,93.22,93.58,93.2,93.57,8
20121201|2012-05-21 09:30,21,93.66,93.7,93.59,93.65,55
20121201|2012-05-21 10:00,21,93.43,93.52,93.4,93.42,39
20121201|2012-05-21 10:30,21,93.53,93.69,93.53,93.69,163
20121201|2012-05-21 11:00,21,93.6,93.81,93.6,93.81,20
20121201|2012-05-21 11:30,21,93.77,93.77,93.75,93.75,6
20121201|2012-05-21 12:00,21,93.9,93.95,93.9,93.95,6
20121201|2012-05-21 12:30,21,94.05,94.05,93.8,93.8,82
20121201|2012-05-21 13:00,21,93.75,94.02,93.64,93.96,101
20121201|2012-05-21 13:30,21,93.94,94.04,93.94,94.04,41
20121201|2012-05-21 14:30,21,94.31,94.44,94.3,94.44,6
20121201|2012-05-21 15:00,21,94.37,94.37,94.37,94.37,1
20121201|2012-05-21 15:30,21,94.36,94.36,94.25,94.25,9
20121201|2012-05-21 20:30,22,94.15,94.15,94.15,94.15,1
20121201|2012-05-22 00:30,22,94.31,94.31,94.31,94.31,1
20121201|2012-05-22 02:30,22,94.14,94.2,94.14,94.16,32
20121201|2012-05-22 03:00,22,94.12,94.12,94,94,8
20121201|2012-05-22 03:30,22,93.75,93.75,93.74,93.74,26
20121201|2012-05-22 04:00,22,93.53,93.66,93.53,93.66,3
20121201|2012-05-22 05:00,22,93.45,93.45,93.45,93.45,1
20121201|2012-05-22 05:30,22,93.5,93.55,93.5,93.55,2
20121201|2012-05-22 06:00,22,93.74,93.74,93.74,93.74,1
20121201|2012-05-22 06:30,22,93.97,94.07,93.97,94.07,40
20121201|2012-05-22 07:00,22,93.93,93.93,93.81,93.81,7
20121201|2012-05-22 07:30,22,93.8,93.8,93.6,93.7,30
20121201|2012-05-22 08:00,22,93.6,93.8,93.6,93.66,10
20121201|2012-05-22 08:30,22,93.6,93.6,93.4,93.4,18
20121201|2012-05-22 09:00,22,93.5,93.8,93.5,93.66,23
20121201|2012-05-22 09:30,22,93.7,93.9,93.66,93.66,47
20121201|2012-05-22 10:00,22,93.65,93.65,93.52,93.57,25
20121201|2012-05-22 10:30,22,93.5,93.57,93.3,93.3,16
20121201|2012-05-22 11:00,22,93.21,93.21,92.92,93,63
20121201|2012-05-22 11:30,22,92.97,93.06,92.93,93.06,62
20121201|2012-05-22 12:00,22,93.17,93.17,93.05,93.05,126
20121201|2012-05-22 12:30,22,92.98,93.25,92.98,93.25,125
20121201|2012-05-22 13:00,22,93.27,93.41,93.08,93.08,53
20121201|2012-05-22 13:30,22,93.01,93.01,92.87,93.01,17
20121201|2012-05-22 14:00,22,92.93,92.93,92.93,92.93,2
20121201|2012-05-22 14:30,22,92.74,92.74,92.5,92.71,30
20121201|2012-05-22 15:30,22,92.81,92.81,92.81,92.81,1
20121201|2012-05-23 02:30,23,92.45,92.45,92.3,92.3,5
20121201|2012-05-23 03:00,23,92.11,92.11,92,92,3
20121201|2012-05-23 03:30,23,92.23,92.23,92.23,92.23,1
20121201|2012-05-23 04:00,23,92.2,92.21,92.2,92.21,9
20121201|2012-05-23 05:30,23,92.18,92.26,92.18,92.26,26
20121201|2012-05-23 06:00,23,92.26,92.29,92.24,92.29,13
20121201|2012-05-23 06:30,23,92.25,92.49,92.25,92.49,6
20121201|2012-05-23 07:00,23,92.3,92.3,92.24,92.24,180
20121201|2012-05-23 07:30,23,92.4,92.66,92.38,92.66,128
20121201|2012-05-23 08:00,23,92.69,92.75,92.55,92.55,12
20121201|2012-05-23 08:30,23,92.61,92.61,92.28,92.47,13
20121201|2012-05-23 09:00,23,92.54,92.54,91.9,91.91,87
20121201|2012-05-23 09:30,23,92.05,92.05,91.48,91.79,349
20121201|2012-05-23 10:00,23,91.62,91.95,91.62,91.78,16
20121201|2012-05-23 10:30,23,91.81,91.81,91.35,91.35,33
20121201|2012-05-23 11:00,23,91.43,91.45,90.95,90.95,86
20121201|2012-05-23 11:30,23,90.97,91.18,90.8,90.83,31
20121201|2012-05-23 12:00,23,90.65,91.14,90.64,91.14,43
20121201|2012-05-23 12:30,23,91.16,91.31,91.02,91.3,46
20121201|2012-05-23 13:00,23,91.4,91.48,91.23,91.23,92
20121201|2012-05-23 13:30,23,91.15,91.56,91.15,91.56,47
20121201|2012-05-23 14:00,23,91.56,91.66,91.56,91.66,9
20121201|2012-05-23 14:30,23,91.65,91.9,91.65,91.9,11
20121201|2012-05-23 15:00,23,91.7,91.7,91.7,91.7,1
20121201|2012-05-24 01:30,24,91.86,91.88,91.86,91.87,4
20121201|2012-05-24 02:00,24,91.75,91.75,91.75,91.75,2
20121201|2012-05-24 02:30,24,91.57,91.57,91.42,91.42,21
20121201|2012-05-24 03:00,24,91.3,91.33,91.3,91.32,12
20121201|2012-05-24 03:30,24,91.55,91.64,91.49,91.64,46
20121201|2012-05-24 04:00,24,91.64,91.68,91.64,91.68,20
20121201|2012-05-24 04:30,24,91.74,91.89,91.64,91.89,3
20121201|2012-05-24 05:00,24,92.01,92.18,91.99,92.18,5
20121201|2012-05-24 05:30,24,92.18,92.23,92.08,92.23,53
20121201|2012-05-24 06:30,24,92,92,92,92,1
20121201|2012-05-24 07:30,24,92.32,92.45,92.23,92.45,13
20121201|2012-05-24 08:00,24,92.52,92.52,92.34,92.35,9
20121201|2012-05-24 08:30,24,91.94,91.95,91.94,91.95,20
20121201|2012-05-24 09:00,24,91.97,92.19,91.87,92.19,101
20121201|2012-05-24 09:30,24,92.2,92.75,92.2,92.48,60
20121201|2012-05-24 10:00,24,92.37,92.45,92.3,92.42,16
20121201|2012-05-24 10:30,24,92.26,92.5,92.26,92.39,19
20121201|2012-05-24 11:00,24,92.33,92.33,92.28,92.28,9
20121201|2012-05-24 11:30,24,92.34,92.43,92.27,92.34,22
20121201|2012-05-24 12:00,24,92.2,92.24,92.04,92.04,37
20121201|2012-05-24 12:30,24,91.98,92.04,91.44,91.44,49
20121201|2012-05-24 13:00,24,91.58,91.87,91.53,91.87,5
20121201|2012-05-24 13:30,24,91.97,91.97,91.78,91.86,5
20121201|2012-05-24 14:00,24,91.9,91.9,91.9,91.9,1
20121201|2012-05-24 14:30,24,92.04,92.04,92.04,92.04,1
20121201|2012-05-24 15:00,24,92.13,92.13,92.13,92.13,1
20121201|2012-05-24 15:30,24,92.08,92.09,92.08,92.09,2
20121201|2012-05-24 16:00,24,92.07,92.07,92.07,92.07,1
20121201|2012-05-24 22:30,25,91.5,91.5,91.5,91.5,2
20121201|2012-05-24 23:00,25,91.7,91.7,91.7,91.7,2
20121201|2012-05-25 02:00,25,92.23,92.23,92.16,92.16,10
20121201|2012-05-25 02:30,25,92.3,92.3,92.3,92.3,5
20121201|2012-05-25 03:00,25,92.35,92.44,92.27,92.44,11
20121201|2012-05-25 04:00,25,92.28,92.28,92.26,92.26,2
20121201|2012-05-25 04:30,25,92.14,92.14,92.14,92.14,3
20121201|2012-05-25 05:00,25,92.35,92.35,92.35,92.35,1
20121201|2012-05-25 05:30,25,92.15,92.16,92.08,92.16,5
20121201|2012-05-25 07:00,25,92.24,92.24,92.06,92.06,4
20121201|2012-05-25 07:30,25,91.84,91.84,91.75,91.75,4
20121201|2012-05-25 08:00,25,91.72,91.84,91.72,91.84,30
20121201|2012-05-25 08:30,25,92.25,92.25,92.25,92.25,1
20121201|2012-05-25 09:00,25,92.18,92.28,91.95,92.08,85
20121201|2012-05-25 09:30,25,92.28,92.28,91.98,92.08,7
20121201|2012-05-25 10:00,25,92.19,92.28,92.18,92.28,9
20121201|2012-05-25 10:30,25,92.18,92.18,92.18,92.18,2
20121201|2012-05-25 11:00,25,91.98,91.98,91.98,91.98,2
20121201|2012-05-25 11:30,25,92.01,92.01,92.01,92.01,1
20121201|2012-05-25 12:00,25,91.93,92.08,91.91,92.01,14
20121201|2012-05-25 13:00,25,91.98,92.15,91.98,92.12,102
20121201|2012-05-25 13:30,25,92.11,92.11,92.06,92.06,28
20121201|2012-05-25 14:00,25,91.98,91.98,91.98,91.98,2
20121201|2012-05-25 14:30,25,92.08,92.08,92.08,92.08,2
20121201|2012-05-25 15:00,25,92.02,92.03,91.98,91.98,7
20121201|2012-05-25 16:30,25,92.08,92.08,92.08,92.08,2
20121201|2012-05-27 17:00,27,92.28,92.54,92.28,92.54,3
20121201|2012-05-27 19:00,28,92.54,92.59,92.54,92.59,2
20121201|2012-05-27 21:30,28,92.89,92.89,92.87,92.87,3
20121201|2012-05-28 03:00,28,92.83,92.83,92.83,92.83,5
20121201|2012-05-28 04:30,28,93.05,93.05,93.05,93.05,5
20121201|2012-05-28 08:00,28,92.58,92.71,92.58,92.69,12
20121201|2012-05-28 08:30,28,92.65,92.67,92.65,92.67,3
20121201|2012-05-28 10:30,28,92.46,92.46,92.45,92.45,6
20121201|2012-05-28 11:00,28,92.38,92.41,92.38,92.4,42
20121201|2012-05-28 11:30,28,92.45,92.45,92.36,92.36,48
20121201|2012-05-28 19:00,29,92.18,92.18,92.18,92.18,2
20121201|2012-05-28 20:00,29,92.28,92.28,92.28,92.28,2
20121201|2012-05-29 00:30,29,92.66,92.66,92.66,92.66,1
20121201|2012-05-29 02:00,29,92.95,92.96,92.95,92.96,49
20121201|2012-05-29 02:30,29,93,93,93,93,5
20121201|2012-05-29 03:00,29,92.91,92.91,92.91,92.91,4
20121201|2012-05-29 05:00,29,92.35,92.35,92.35,92.35,2
20121201|2012-05-29 06:30,29,92.34,92.34,92.34,92.34,5
20121201|2012-05-29 07:00,29,92.29,92.29,92.18,92.28,19
20121201|2012-05-29 08:00,29,92.51,92.74,92.51,92.7,24
20121201|2012-05-29 08:30,29,92.79,92.87,92.62,92.74,35
20121201|2012-05-29 09:00,29,92.67,93.11,92.67,93,26
20121201|2012-05-29 09:30,29,93.13,93.35,93.13,93.31,12
20121201|2012-05-29 10:00,29,93.38,93.38,93.14,93.14,13
20121201|2012-05-29 10:30,29,92.26,92.38,91.78,91.88,44
20121201|2012-05-29 11:00,29,91.78,91.89,91.53,91.76,58
20121201|2012-05-29 11:30,29,91.65,92.08,91.65,91.98,25
20121201|2012-05-29 12:00,29,91.99,91.99,91.78,91.78,29
20121201|2012-05-29 12:30,29,91.87,92.08,91.85,92.08,16
20121201|2012-05-29 13:00,29,91.98,92.18,91.98,92.13,13
20121201|2012-05-29 13:30,29,91.98,92.08,91.98,92.08,6
20121201|2012-05-29 14:00,29,92.04,92.04,91.98,91.98,3
20121201|2012-05-29 14:30,29,92.07,92.08,92.07,92.08,4
20121201|2012-05-29 15:00,29,92.1,92.15,92.1,92.15,56
20121201|2012-05-29 19:00,30,92.02,92.03,92,92.03,9
20121201|2012-05-29 19:30,30,91.98,91.98,91.98,91.98,2
20121201|2012-05-29 20:30,30,91.78,91.78,91.78,91.78,2
20121201|2012-05-29 21:00,30,91.71,91.71,91.71,91.71,1
20121201|2012-05-29 21:30,30,91.58,91.58,91.58,91.58,2
20121201|2012-05-29 22:00,30,91.68,91.68,91.68,91.68,2
20121201|2012-05-29 23:30,30,91.65,91.65,91.65,91.65,1
20121201|2012-05-30 00:00,30,91.58,91.58,91.46,91.46,3
20121201|2012-05-30 02:00,30,91.38,91.4,91.18,91.4,14
20121201|2012-05-30 02:30,30,91.2,91.28,91.18,91.28,9
20121201|2012-05-30 03:00,30,91.18,91.18,90.98,90.98,33
20121201|2012-05-30 03:30,30,90.95,91.08,90.95,91.08,6
20121201|2012-05-30 04:00,30,90.98,90.98,90.98,90.98,1
20121201|2012-05-30 04:30,30,90.96,91.03,90.96,91.03,19
20121201|2012-05-30 05:00,30,90.95,90.95,90.7,90.7,11
20121201|2012-05-30 05:30,30,90.71,90.72,90.23,90.36,20
20121201|2012-05-30 06:00,30,90.37,91.08,90.37,90.76,48
20121201|2012-05-30 06:30,30,90.66,90.94,90.66,90.78,17
20121201|2012-05-30 07:00,30,90.88,90.88,90.66,90.7,27
20121201|2012-05-30 07:30,30,90.68,90.68,90.58,90.58,19
20121201|2012-05-30 08:00,30,90.54,90.55,90.14,90.14,10
20121201|2012-05-30 08:30,30,90.2,90.2,89.82,89.83,74
20121201|2012-05-30 09:00,30,89.72,89.85,89.62,89.85,20
20121201|2012-05-30 09:30,30,89.36,89.36,88.9,88.9,44
20121201|2012-05-30 10:00,30,88.93,89.3,88.9,89.2,185
20121201|2012-05-30 10:30,30,89.14,89.37,89.14,89.23,4
20121201|2012-05-30 11:00,30,89.21,89.24,89.18,89.22,8
20121201|2012-05-30 11:30,30,88.94,88.94,88.94,88.94,2
20121201|2012-05-30 12:00,30,89.08,89.08,89.08,89.08,1
20121201|2012-05-30 12:30,30,88.94,89.17,88.94,89.15,38
20121201|2012-05-30 13:00,30,89.08,89.18,89.08,89.14,21
20121201|2012-05-30 13:30,30,89,89,88.91,88.98,30
20121201|2012-05-30 14:00,30,88.75,88.75,88.75,88.75,2
20121201|2012-05-30 14:30,30,88.81,88.99,88.81,88.99,17
20121201|2012-05-30 15:00,30,88.92,88.92,88.92,88.92,1
20121201|2012-05-30 16:00,30,88.78,88.79,88.78,88.79,2
20121201|2012-05-31 00:30,31,89.35,89.35,89.35,89.35,25
20121201|2012-05-31 02:30,31,89.47,89.47,89.47,89.47,1
20121201|2012-05-31 04:30,31,89.55,89.55,89.55,89.55,75
20121201|2012-05-31 06:00,31,89.41,89.41,89.34,89.35,19
20121201|2012-05-31 06:30,31,89.44,89.45,89.44,89.45,5
20121201|2012-05-31 07:00,31,89.08,89.08,89.08,89.08,1
20121201|2012-05-31 07:30,31,88.99,88.99,88.66,88.77,7
20121201|2012-05-31 08:30,31,89.04,89.16,88.22,88.22,219
20121201|2012-05-31 09:00,31,88.22,88.22,87.98,88.22,60
20121201|2012-05-31 09:30,31,88.19,88.22,87.84,87.96,21
20121201|2012-05-31 10:00,31,87.94,87.99,87.75,87.86,189
20121201|2012-05-31 10:30,31,87.94,88.07,87.51,87.57,138
20121201|2012-05-31 11:00,31,87.44,88.56,87.44,88.46,151
20121201|2012-05-31 11:30,31,88.43,88.44,88.26,88.43,14
20121201|2012-05-31 12:00,31,88.5,88.94,88.39,88.39,64
20121201|2012-05-31 12:30,31,88.35,88.35,88.35,88.35,1
20121201|2012-05-31 13:00,31,88.24,88.34,87.77,87.77,82
20121201|2012-05-31 13:30,31,87.88,88,87.87,87.99,23
20121201|2012-05-31 14:00,31,87.97,87.97,87.97,87.97,4
20121201|2012-05-31 14:30,31,88.21,88.21,88.21,88.21,1
20121201|2012-05-31 15:30,31,87.88,87.88,87.86,87.86,8
20121201|2012-06-01 03:00,1,87.06,87.06,87.06,87.06,1
20121201|2012-06-01 03:30,1,86.93,86.93,86.93,86.93,1
20121201|2012-06-01 04:00,1,86.2,86.37,86.19,86.34,10
20121201|2012-06-01 04:30,1,86.45,86.49,86.45,86.49,4
20121201|2012-06-01 05:00,1,86.26,86.26,85.9,86.02,18
20121201|2012-06-01 05:30,1,85.98,86.33,85.97,86.33,20
20121201|2012-06-01 06:00,1,86.13,86.15,86.13,86.13,26
20121201|2012-06-01 06:30,1,86.1,86.1,85.55,85.68,60
20121201|2012-06-01 07:00,1,85.42,85.57,85.16,85.38,15
20121201|2012-06-01 07:30,1,84.5,84.75,84,84.69,61
20121201|2012-06-01 08:00,1,85,85.19,84.63,85.19,54
20121201|2012-06-01 08:30,1,85.37,85.8,85.06,85.06,309
20121201|2012-06-01 09:00,1,85.45,85.45,84.86,84.86,46
20121201|2012-06-01 09:30,1,85.05,85.05,84.8,84.8,36
20121201|2012-06-01 10:00,1,84.55,84.59,84.5,84.5,27
20121201|2012-06-01 10:30,1,84.59,84.79,84.59,84.79,12
20121201|2012-06-01 11:00,1,84.98,85.17,84.85,84.85,28
20121201|2012-06-01 11:30,1,84.81,84.9,84.81,84.9,2
20121201|2012-06-01 12:00,1,84.9,85.04,84.9,85.04,72
20121201|2012-06-01 12:30,1,84.77,84.77,84.44,84.44,27
20121201|2012-06-01 13:00,1,84.18,84.75,84,84.68,42
20121201|2012-06-01 13:30,1,84.76,84.89,84.64,84.87,143
20121201|2012-06-01 14:00,1,84.75,84.75,84.75,84.75,1
20121201|2012-06-01 14:30,1,84.75,84.75,84.75,84.75,1
20121201|2012-06-01 15:00,1,84.69,84.7,84.69,84.7,16
20121201|2012-06-01 15:30,1,84.64,84.64,84.64,84.64,1
20121201|2012-06-03 23:30,4,83.48,83.48,83.37,83.37,2
20121201|2012-06-04 01:30,4,83.08,83.19,83.08,83.19,4
20121201|2012-06-04 02:30,4,83.51,83.54,83.43,83.43,23
20121201|2012-06-04 03:00,4,83.48,83.49,83.44,83.44,4
20121201|2012-06-04 03:30,4,83.37,83.37,82.84,82.87,4
20121201|2012-06-04 04:00,4,82.98,83,82.98,83,4
20121201|2012-06-04 04:30,4,82.69,82.69,82.69,82.69,25
20121201|2012-06-04 05:00,4,83.03,83.45,83.03,83.45,50
20121201|2012-06-04 05:30,4,83.23,83.7,83.23,83.64,30
20121201|2012-06-04 06:00,4,83.7,83.7,83.6,83.6,3
20121201|2012-06-04 06:30,4,83.71,83.71,83.71,83.71,1
20121201|2012-06-04 08:00,4,83.69,84.71,83.69,84.58,21
20121201|2012-06-04 08:30,4,85,85,84.24,84.24,27
20121201|2012-06-04 09:00,4,84.41,84.97,84.21,84.8,57
20121201|2012-06-04 09:30,4,84.51,84.51,84.5,84.5,4
20121201|2012-06-04 10:00,4,84.46,84.5,84.46,84.5,4
20121201|2012-06-04 10:30,4,84.57,84.57,84.55,84.55,18
20121201|2012-06-04 11:00,4,84.8,84.8,84.36,84.36,42
20121201|2012-06-04 11:30,4,84.56,84.57,84.56,84.57,5
20121201|2012-06-04 12:00,4,84.75,84.77,84.63,84.63,3
20121201|2012-06-04 12:30,4,85.08,85.2,85.08,85.09,30
20121201|2012-06-04 13:00,4,85.23,85.38,85.22,85.36,7
20121201|2012-06-04 14:00,4,85.4,85.4,85.4,85.4,2
20121201|2012-06-04 14:30,4,85.69,85.69,85.69,85.69,25
20121201|2012-06-04 22:00,5,85.96,85.96,85.96,85.96,1
20121201|2012-06-04 22:30,5,85.92,85.92,85.92,85.92,1
20121201|2012-06-05 03:00,5,85.37,85.37,85.09,85.09,7
20121201|2012-06-05 03:30,5,84.98,85.05,84.85,85.05,19
20121201|2012-06-05 04:00,5,85.19,85.2,85.15,85.15,5
20121201|2012-06-05 05:30,5,85.18,85.18,85.18,85.18,5
20121201|2012-06-05 06:00,5,84.8,84.8,84.71,84.71,4
20121201|2012-06-05 07:00,5,85.07,85.07,85.07,85.07,1
20121201|2012-06-05 07:30,5,85.06,85.72,85.06,85.61,19
20121201|2012-06-05 08:00,5,85.61,85.61,85,85.08,18
20121201|2012-06-05 08:30,5,85.15,85.35,85.05,85.15,35
20121201|2012-06-05 09:00,5,85.35,85.66,85.35,85.45,34
20121201|2012-06-05 09:30,5,85.55,85.59,85.05,85.15,14
20121201|2012-06-05 10:00,5,85.26,85.38,85.17,85.17,15
20121201|2012-06-05 10:30,5,85.35,85.35,85.05,85.15,36
20121201|2012-06-05 11:00,5,85.22,85.22,85.05,85.22,23
20121201|2012-06-05 11:30,5,85.35,85.35,85.17,85.17,11
20121201|2012-06-05 12:00,5,85.26,85.26,85.22,85.26,7
20121201|2012-06-05 12:30,5,85.31,85.36,85.25,85.36,9
20121201|2012-06-05 13:00,5,85.49,85.55,85.41,85.55,53
20121201|2012-06-05 13:30,5,85.47,85.47,85.45,85.45,3
20121201|2012-06-05 14:00,5,85.44,85.44,85.4,85.4,2
20121201|2012-06-05 14:30,5,85.45,85.5,85.44,85.5,6
20121201|2012-06-05 22:30,6,86.05,86.1,86.05,86.1,3
20121201|2012-06-06 00:30,6,86,86,86,86,1
20121201|2012-06-06 01:30,6,86.1,86.1,86.1,86.1,1
20121201|2012-06-06 02:30,6,86.3,86.5,86.3,86.5,2
20121201|2012-06-06 03:00,6,86.46,86.47,86.4,86.4,26
20121201|2012-06-06 03:30,6,86.44,86.5,86.4,86.4,5
20121201|2012-06-06 04:00,6,86.35,86.35,86.35,86.35,1
20121201|2012-06-06 05:00,6,86.5,86.5,86.5,86.5,1
20121201|2012-06-06 05:30,6,86.7,86.7,86.6,86.6,29
20121201|2012-06-06 06:00,6,86.67,86.9,86.65,86.9,4
20121201|2012-06-06 06:30,6,86.85,86.85,86.6,86.6,8
20121201|2012-06-06 07:00,6,86.41,86.55,86.4,86.55,14
20121201|2012-06-06 07:30,6,86.61,86.65,86,86.1,17
20121201|2012-06-06 08:00,6,86.15,86.5,86.15,86.43,25
20121201|2012-06-06 08:30,6,86.45,87.3,86.4,87.3,62
20121201|2012-06-06 09:00,6,87.4,87.51,87.25,87.33,201
20121201|2012-06-06 09:30,6,87.2,87.48,86.94,87.2,92
20121201|2012-06-06 10:00,6,87.3,87.3,87.05,87.29,109
20121201|2012-06-06 10:30,6,87,87,87,87,1
20121201|2012-06-06 11:00,6,87.1,87.3,87.07,87.3,44
20121201|2012-06-06 11:30,6,87.21,87.31,87.16,87.25,18
20121201|2012-06-06 12:00,6,87.2,87.2,86.8,86.8,9
20121201|2012-06-06 12:30,6,86.9,86.9,86.51,86.51,4
20121201|2012-06-06 13:00,6,86.67,86.7,86.27,86.6,41
20121201|2012-06-06 13:30,6,86.7,86.7,86.56,86.56,7
20121201|2012-06-06 14:00,6,86.58,86.58,86.54,86.54,3
20121201|2012-06-06 14:30,6,86.61,86.8,86.61,86.76,8
20121201|2012-06-06 15:00,6,86.9,86.9,86.9,86.9,1
20121201|2012-06-06 15:30,6,86.95,86.95,86.95,86.95,1
20121201|2012-06-06 19:00,7,86.94,86.94,86.94,86.94,1
20121201|2012-06-06 20:30,7,87.14,87.14,87.14,87.14,4
20121201|2012-06-06 21:30,7,87.03,87.04,87.03,87.03,8
20121201|2012-06-07 01:30,7,86.53,86.53,86.53,86.53,25
20121201|2012-06-07 02:00,7,86.27,86.27,86.25,86.25,26
20121201|2012-06-07 03:00,7,86.11,86.27,86.11,86.27,17
20121201|2012-06-07 04:30,7,86.32,86.32,86.32,86.32,15
20121201|2012-06-07 05:30,7,86.1,86.21,86.1,86.21,5
20121201|2012-06-07 06:00,7,86.8,87.3,86.66,87.3,43
20121201|2012-06-07 06:30,7,87.5,87.91,87.36,87.91,57
20121201|2012-06-07 07:00,7,87.82,88,87.73,87.73,30
20121201|2012-06-07 07:30,7,87.64,87.9,87.64,87.82,109
20121201|2012-06-07 08:00,7,88.19,88.3,88.19,88.3,28
20121201|2012-06-07 08:30,7,88.34,88.42,88.12,88.12,8
20121201|2012-06-07 09:00,7,87.98,87.98,87.36,87.4,79
20121201|2012-06-07 09:30,7,87.38,87.38,87,87.1,46
20121201|2012-06-07 10:00,7,87.1,87.1,86.3,86.3,94
20121201|2012-06-07 10:30,7,86.64,86.88,86.62,86.62,133
20121201|2012-06-07 11:00,7,86.55,86.56,86.4,86.56,20
20121201|2012-06-07 11:30,7,86.41,86.63,86.41,86.63,2
20121201|2012-06-07 13:00,7,86.56,86.78,86.41,86.41,14
20121201|2012-06-07 13:30,7,86.37,86.37,86.15,86.15,7
20121201|2012-06-07 14:00,7,85.91,85.91,85.91,85.91,1
20121201|2012-06-07 14:30,7,85.56,85.56,85.56,85.56,1
20121201|2012-06-07 15:00,7,85.86,85.89,85.41,85.41,7
20121201|2012-06-07 15:30,7,85.13,85.13,85.13,85.13,1
20121201|2012-06-07 19:00,8,85.01,85.01,84.93,84.93,3
20121201|2012-06-07 20:30,8,84.68,84.68,84.54,84.54,2
20121201|2012-06-08 02:30,8,84.42,84.42,84.08,84.08,34
20121201|2012-06-08 03:00,8,83.8,83.86,83.8,83.8,14
20121201|2012-06-08 03:30,8,83.65,83.65,83.65,83.65,1
20121201|2012-06-08 04:30,8,84.26,84.57,84.26,84.56,5
20121201|2012-06-08 05:00,8,84.39,84.45,84.09,84.09,11
20121201|2012-06-08 05:30,8,83.9,84.04,83.89,84.04,5
20121201|2012-06-08 06:00,8,83.83,83.83,83.83,83.83,1
20121201|2012-06-08 06:30,8,84.11,84.11,84.11,84.11,1
20121201|2012-06-08 07:00,8,83.96,84.1,83.92,83.94,32
20121201|2012-06-08 07:30,8,84.11,84.28,84,84,37
20121201|2012-06-08 08:00,8,84.02,84.42,84,84.3,63
20121201|2012-06-08 08:30,8,84.4,84.68,84.4,84.68,26
20121201|2012-06-08 09:00,8,84.75,84.75,84.44,84.44,20
20121201|2012-06-08 09:30,8,84.44,84.71,84.44,84.57,4
20121201|2012-06-08 10:00,8,84.83,84.92,84.35,84.35,13
20121201|2012-06-08 10:30,8,84.51,84.51,84.48,84.48,2
20121201|2012-06-08 11:00,8,84.56,84.66,84.56,84.66,19
20121201|2012-06-08 11:30,8,84.99,84.99,84.9,84.9,8
20121201|2012-06-08 12:00,8,85.12,85.17,85.12,85.17,6
20121201|2012-06-08 12:30,8,84.71,84.71,84.71,84.71,1
20121201|2012-06-08 13:00,8,85.05,85.82,85.05,85.82,107
20121201|2012-06-08 13:30,8,85.77,86.18,85.77,86.1,25
20121201|2012-06-08 14:00,8,86.21,86.34,86.21,86.34,5
20121201|2012-06-08 15:00,8,85.94,85.94,85.94,85.94,1
20121201|2012-06-10 20:30,11,87.76,87.76,87.76,87.76,1
20121201|2012-06-10 21:00,11,87.71,87.71,87.67,87.67,3
20121201|2012-06-11 02:00,11,87.17,87.17,87.17,87.17,10
20121201|2012-06-11 02:30,11,87.04,87.12,86.99,87.12,10
20121201|2012-06-11 03:00,11,87.15,87.19,86.96,86.97,17
20121201|2012-06-11 03:30,11,86.89,86.91,86.81,86.81,11
20121201|2012-06-11 04:00,11,86.8,86.8,86.73,86.73,4
20121201|2012-06-11 04:30,11,86.54,86.54,86.54,86.54,1
20121201|2012-06-11 05:30,11,86.81,86.84,86.81,86.84,3
20121201|2012-06-11 07:00,11,86.75,86.75,86.74,86.75,25
20121201|2012-06-11 08:00,11,86.18,86.2,86.13,86.2,16
20121201|2012-06-11 08:30,11,85.9,85.9,85.55,85.55,92
20121201|2012-06-11 09:00,11,85.5,85.5,85.17,85.17,22
20121201|2012-06-11 09:30,11,85.05,85.13,85,85,58
20121201|2012-06-11 10:00,11,84.81,84.81,84.81,84.81,1
20121201|2012-06-11 10:30,11,84.85,84.85,84.85,84.85,5
20121201|2012-06-11 11:30,11,85.05,85.05,85.05,85.05,1
20121201|2012-06-11 12:30,11,85.05,85.05,84.96,84.96,4
20121201|2012-06-11 13:00,11,84.87,84.87,84.43,84.53,17
20121201|2012-06-11 13:30,11,84.21,84.21,84,84,24
20121201|2012-06-11 14:00,11,83.9,83.9,83.47,83.47,26
20121201|2012-06-11 14:30,11,83.06,83.06,83.06,83.06,1
20121201|2012-06-11 15:00,11,83.3,83.3,83.3,83.3,1
20121201|2012-06-11 15:30,11,83.19,83.19,83.19,83.19,1
20121201|2012-06-11 19:00,12,83.11,83.11,83.11,83.11,1
20121201|2012-06-12 01:00,12,83.26,83.26,83.26,83.26,1
20121201|2012-06-12 02:00,12,83.38,83.83,83.38,83.83,3
20121201|2012-06-12 02:30,12,83.58,83.58,83.17,83.17,5
20121201|2012-06-12 03:00,12,83.09,83.29,83.08,83.29,7
20121201|2012-06-12 03:30,12,83.49,83.69,83.46,83.69,8
20121201|2012-06-12 04:00,12,83.7,83.82,83.7,83.79,5
20121201|2012-06-12 04:30,12,83.72,83.83,83.49,83.83,31
20121201|2012-06-12 05:00,12,83.96,84.14,83.96,84.13,12
20121201|2012-06-12 05:30,12,84.3,84.3,84.17,84.19,4
20121201|2012-06-12 06:00,12,84.15,84.15,84.04,84.04,3
20121201|2012-06-12 06:30,12,83.96,84.09,83.96,84.09,2
20121201|2012-06-12 07:00,12,83.8,84.28,83.8,84.2,13
20121201|2012-06-12 07:30,12,84.22,84.22,84.02,84.18,71
20121201|2012-06-12 08:00,12,84.61,84.83,84.6,84.71,57
20121201|2012-06-12 08:30,12,84.67,84.67,84.37,84.47,26
20121201|2012-06-12 09:00,12,84.35,84.4,84.16,84.4,136
20121201|2012-06-12 09:30,12,84.41,85,84.41,85,27
20121201|2012-06-12 10:00,12,85.07,85.19,84.98,84.98,10
20121201|2012-06-12 10:30,12,84.79,84.8,84.49,84.49,52
20121201|2012-06-12 11:00,12,84.55,84.74,84.55,84.74,4
20121201|2012-06-12 11:30,12,84.72,84.75,84.7,84.75,5
20121201|2012-06-12 12:00,12,84.46,84.75,84.41,84.75,13
20121201|2012-06-12 12:30,12,84.93,84.97,84.55,84.55,50
20121201|2012-06-12 13:00,12,84.57,84.69,84.57,84.69,8
20121201|2012-06-12 13:30,12,84.94,84.94,84.91,84.91,6
20121201|2012-06-12 14:00,12,84.89,84.92,84.89,84.92,12
20121201|2012-06-12 20:00,13,84.31,84.31,84.31,84.31,1
20121201|2012-06-12 21:30,13,84.35,84.35,84.35,84.35,12
20121201|2012-06-13 02:30,13,84.86,85.33,84.86,85.33,7
20121201|2012-06-13 03:00,13,85.15,85.15,84.95,84.95,12
20121201|2012-06-13 04:00,13,84.91,84.91,84.91,84.91,5
20121201|2012-06-13 04:30,13,84.82,84.82,84.78,84.78,4
20121201|2012-06-13 06:00,13,84.55,84.55,84.55,84.55,1
20121201|2012-06-13 06:30,13,84.59,84.59,84.59,84.59,2
20121201|2012-06-13 07:00,13,84.49,84.49,84.49,84.49,1
20121201|2012-06-13 07:30,13,84.34,84.34,83.96,83.96,59
20121201|2012-06-13 08:00,13,84.17,84.17,83.76,83.77,4
20121201|2012-06-13 08:30,13,83.89,84.1,83.78,84.1,25
20121201|2012-06-13 09:00,13,84.23,84.68,84.15,84.63,51
20121201|2012-06-13 09:30,13,84.69,85.42,84.69,85.2,53
20121201|2012-06-13 10:00,13,85.04,85.1,84.9,85,14
20121201|2012-06-13 10:30,13,85.1,85.38,84.68,84.68,170
20121201|2012-06-13 11:00,13,84.65,84.65,84.18,84.19,93
20121201|2012-06-13 11:30,13,84.3,84.6,84.3,84.34,23
20121201|2012-06-13 12:00,13,84.4,84.72,84.4,84.59,38
20121201|2012-06-13 12:30,13,84.9,84.92,84.5,84.5,24
20121201|2012-06-13 13:00,13,84.53,84.55,84.04,84.11,69
20121201|2012-06-13 13:30,13,84.13,84.13,83.96,83.96,9
20121201|2012-06-13 14:00,13,84,84,83.97,83.97,6
20121201|2012-06-13 15:00,13,84.1,84.2,84.1,84.2,4
20121201|2012-06-13 15:30,13,84,84,84,84,2
20121201|2012-06-13 19:00,14,84.2,84.2,84.2,84.2,1
20121201|2012-06-13 19:30,14,84,84,84,84,1
20121201|2012-06-13 20:00,14,83.9,83.9,83.9,83.9,2
20121201|2012-06-13 21:30,14,84.1,84.1,84.1,84.1,2
20121201|2012-06-13 22:00,14,84.2,84.4,84.2,84.4,6
20121201|2012-06-14 01:00,14,84.37,84.37,84.2,84.2,3
20121201|2012-06-14 01:30,14,84.1,84.1,84.1,84.1,2
20121201|2012-06-14 02:00,14,84.3,84.3,84,84.3,10
20121201|2012-06-14 02:30,14,84.4,84.54,84.3,84.3,7
20121201|2012-06-14 03:00,14,84.2,84.4,84.2,84.33,53
20121201|2012-06-14 03:30,14,84.28,84.32,84.08,84.08,13
20121201|2012-06-14 04:00,14,84,84.2,83.9,84.15,17
20121201|2012-06-14 04:30,14,84.11,84.11,83.83,84.02,56
20121201|2012-06-14 05:00,14,84.1,84.3,84.1,84.3,5
20121201|2012-06-14 05:30,14,84.3,84.3,84.1,84.1,4
20121201|2012-06-14 06:00,14,84.14,84.25,84.05,84.21,21
20121201|2012-06-14 06:30,14,84.3,84.3,84.08,84.1,30
20121201|2012-06-14 07:00,14,84.09,84.12,84.09,84.09,3
20121201|2012-06-14 07:30,14,84,84.62,83.9,84.6,26
20121201|2012-06-14 08:00,14,84.46,84.46,84.2,84.2,11
20121201|2012-06-14 08:30,14,84.16,84.31,83.9,84.13,76
20121201|2012-06-14 09:00,14,84.36,84.51,84.31,84.43,10
20121201|2012-06-14 09:30,14,84.26,84.26,84.19,84.19,51
20121201|2012-06-14 10:00,14,84.47,84.9,84.42,84.9,31
20121201|2012-06-14 10:30,14,84.8,84.8,84.8,84.8,50
20121201|2012-06-14 11:00,14,84.78,84.85,84.78,84.84,57
20121201|2012-06-14 11:30,14,84.8,85.31,84.8,85.31,19
20121201|2012-06-14 12:00,14,85.23,85.23,85.03,85.03,8
20121201|2012-06-14 12:30,14,85.07,85.07,84.9,85.02,7
20121201|2012-06-14 13:00,14,85.15,85.4,84.98,85.34,16
20121201|2012-06-14 13:30,14,85.31,85.34,85.1,85.19,22
20121201|2012-06-14 14:00,14,85.24,85.73,85.24,85.5,9
20121201|2012-06-14 14:30,14,85.71,85.71,85.71,85.71,2
20121201|2012-06-14 16:00,14,85.84,85.84,85.84,85.84,3
20121201|2012-06-14 21:00,15,85.95,85.96,85.95,85.96,2
20121201|2012-06-14 22:00,15,86.07,86.07,86.07,86.07,2
20121201|2012-06-14 23:00,15,86.22,86.22,86.22,86.22,1
20121201|2012-06-15 02:30,15,86.1,86.13,86,86,20
20121201|2012-06-15 03:00,15,85.97,86.02,85.97,86.02,6
20121201|2012-06-15 05:00,15,85.87,85.87,85.77,85.77,4
20121201|2012-06-15 06:30,15,85.9,85.9,85.77,85.77,3
20121201|2012-06-15 07:00,15,85.61,85.71,85.61,85.71,22
20121201|2012-06-15 07:30,15,85.55,85.55,85.3,85.3,9
20121201|2012-06-15 08:00,15,85.23,85.28,85.22,85.22,50
20121201|2012-06-15 08:30,15,85.36,85.58,85.3,85.58,73
20121201|2012-06-15 09:00,15,85.83,85.85,85.83,85.85,11
20121201|2012-06-15 09:30,15,85.63,85.63,85.63,85.63,1
20121201|2012-06-15 10:00,15,85.73,85.78,85.65,85.67,43
20121201|2012-06-15 10:30,15,85.48,85.48,85.26,85.26,7
20121201|2012-06-15 11:00,15,85.24,85.32,85.05,85.32,74
20121201|2012-06-15 11:30,15,85.22,85.22,85.22,85.22,1
20121201|2012-06-15 12:30,15,85.5,85.8,85.49,85.8,61
20121201|2012-06-15 13:00,15,85.76,85.76,85.57,85.57,26
20121201|2012-06-15 13:30,15,85.57,85.58,85.55,85.58,32
20121201|2012-06-15 14:00,15,85.59,85.59,85.57,85.58,30
20121201|2012-06-15 14:30,15,85.6,85.6,85.6,85.6,3
20121201|2012-06-17 17:00,17,86.61,87.2,86.61,87.2,4
20121201|2012-06-17 21:30,18,86.39,86.39,86.39,86.39,1
20121201|2012-06-18 02:00,18,86.23,86.23,86.22,86.22,5
20121201|2012-06-18 04:30,18,85.45,85.45,85.42,85.42,3
20121201|2012-06-18 05:30,18,85.53,85.53,85.31,85.31,2
20121201|2012-06-18 07:00,18,84.73,84.73,84.41,84.41,6
20121201|2012-06-18 07:30,18,84.47,84.48,84.19,84.19,10
20121201|2012-06-18 08:00,18,84.13,84.23,83.78,83.9,34
20121201|2012-06-18 08:30,18,83.85,84.14,83.85,84.14,4
20121201|2012-06-18 09:00,18,84.3,84.83,84.3,84.83,23
20121201|2012-06-18 09:30,18,84.67,84.9,84.67,84.84,10
20121201|2012-06-18 10:00,18,84.75,84.75,84.33,84.37,56
20121201|2012-06-18 10:30,18,84.61,84.81,84.61,84.81,36
20121201|2012-06-18 11:00,18,84.81,84.92,84.79,84.91,33
20121201|2012-06-18 11:30,18,85.02,85.3,85.02,85.3,11
20121201|2012-06-18 12:00,18,85.17,85.17,84.82,84.9,5
20121201|2012-06-18 12:30,18,84.98,84.98,84.65,84.65,18
20121201|2012-06-18 13:00,18,84.75,84.93,84.61,84.91,39
20121201|2012-06-18 13:30,18,84.89,84.89,84.44,84.44,57
20121201|2012-06-18 14:00,18,84.45,84.57,84.39,84.57,9
20121201|2012-06-18 14:30,18,84.69,84.7,84.69,84.7,6
20121201|2012-06-18 15:30,18,84.55,84.55,84.55,84.55,1
20121201|2012-06-18 16:00,18,84.6,84.6,84.6,84.6,1
20121201|2012-06-19 02:30,19,84.46,84.47,84.25,84.25,24
20121201|2012-06-19 03:00,19,84.33,84.34,83.88,83.88,15
20121201|2012-06-19 04:00,19,84.51,84.64,84.51,84.64,7
20121201|2012-06-19 05:00,19,84.76,84.76,84.76,84.76,1
20121201|2012-06-19 06:30,19,85.29,85.29,85.28,85.28,2
20121201|2012-06-19 07:00,19,85.16,85.16,85.16,85.16,1
20121201|2012-06-19 07:30,19,85.03,85.2,85.03,85.2,6
20121201|2012-06-19 08:00,19,85.3,85.96,85.3,85.82,32
20121201|2012-06-19 08:30,19,85.85,85.86,85.56,85.62,93
20121201|2012-06-19 09:00,19,85.73,85.82,85.69,85.78,18
20121201|2012-06-19 09:30,19,85.65,85.86,85.65,85.85,7
20121201|2012-06-19 10:00,19,85.82,85.84,85.6,85.6,20
20121201|2012-06-19 10:30,19,85.63,85.74,85.55,85.69,11
20121201|2012-06-19 11:00,19,85.48,85.48,85.28,85.28,14
20121201|2012-06-19 11:30,19,85.35,85.5,85.35,85.5,39
20121201|2012-06-19 12:00,19,85.5,85.71,85.5,85.71,17
20121201|2012-06-19 12:30,19,85.86,85.86,85.79,85.79,2
20121201|2012-06-19 13:00,19,85.6,85.68,85.6,85.65,27
20121201|2012-06-19 15:00,19,85.8,85.81,85.8,85.81,5
20121201|2012-06-19 15:30,19,85.83,85.84,85.77,85.77,28
20121201|2012-06-20 02:00,20,85.35,85.35,85.35,85.35,1
20121201|2012-06-20 02:30,20,85.23,85.23,85.23,85.23,1
20121201|2012-06-20 03:00,20,85.29,85.55,85.23,85.55,7
20121201|2012-06-20 03:30,20,85.75,85.75,85.75,85.75,1
20121201|2012-06-20 04:00,20,85.74,85.74,85.74,85.74,5
20121201|2012-06-20 04:30,20,85.59,85.59,85.56,85.56,3
20121201|2012-06-20 05:00,20,85.59,85.59,85.58,85.58,3
20121201|2012-06-20 05:30,20,85.65,85.65,85.65,85.65,1
20121201|2012-06-20 06:30,20,85.97,85.97,85.97,85.97,5
20121201|2012-06-20 07:00,20,85.86,85.86,85.85,85.85,3
20121201|2012-06-20 07:30,20,85.77,85.77,85.72,85.73,22
20121201|2012-06-20 08:00,20,85.44,85.51,85.24,85.3,70
20121201|2012-06-20 08:30,20,85.27,85.27,85.02,85.15,12
20121201|2012-06-20 09:00,20,84.69,84.8,84.69,84.8,65
20121201|2012-06-20 09:30,20,84.41,84.75,84.1,84.1,321
20121201|2012-06-20 10:00,20,84.22,84.4,84.22,84.4,28
20121201|2012-06-20 10:30,20,84.15,84.15,83.38,83.66,264
20121201|2012-06-20 11:00,20,83.59,83.67,83.46,83.67,18
20121201|2012-06-20 11:30,20,83.39,83.55,83.03,83.55,347
20121201|2012-06-20 12:00,20,83.87,84.19,83.76,83.9,99
20121201|2012-06-20 12:30,20,83.9,83.92,83.2,83.2,44
20121201|2012-06-20 13:00,20,84.03,84.03,83.5,83.5,52
20121201|2012-06-20 13:30,20,83.13,83.35,83.09,83.12,112
20121201|2012-06-20 14:00,20,82.88,82.88,82.71,82.71,3
20121201|2012-06-20 14:30,20,82.84,82.84,82.81,82.81,49
20121201|2012-06-20 15:00,20,82.87,82.9,82.69,82.69,20
20121201|2012-06-20 15:30,20,82.79,82.81,82.79,82.81,6
20121201|2012-06-20 21:00,21,82.1,82.13,82.1,82.12,16
20121201|2012-06-20 22:30,21,82.17,82.17,82.17,82.17,1
20121201|2012-06-20 23:30,21,82.08,82.08,82.08,82.08,2
20121201|2012-06-21 01:30,21,82.08,82.08,82.08,82.08,1
20121201|2012-06-21 02:00,21,82.56,82.63,82.56,82.63,23
20121201|2012-06-21 02:30,21,82.21,82.21,82.21,82.21,2
20121201|2012-06-21 03:00,21,81.93,82.28,81.93,82.28,5
20121201|2012-06-21 03:30,21,82.38,82.38,82.12,82.12,18
20121201|2012-06-21 04:00,21,82.37,82.51,82.37,82.45,18
20121201|2012-06-21 04:30,21,82.39,82.39,82.39,82.39,4
20121201|2012-06-21 05:00,21,82.39,82.4,82.23,82.23,7
20121201|2012-06-21 05:30,21,82.26,82.37,82.23,82.37,15
20121201|2012-06-21 06:00,21,82.34,82.51,82.34,82.46,18
20121201|2012-06-21 06:30,21,82.55,82.55,82.31,82.31,5
20121201|2012-06-21 07:00,21,82.48,82.48,82.22,82.22,5
20121201|2012-06-21 07:30,21,82.26,82.26,81.9,82,6
20121201|2012-06-21 08:00,21,82.08,82.4,82.08,82.31,10
20121201|2012-06-21 08:30,21,82.28,82.28,82.24,82.24,5
20121201|2012-06-21 09:00,21,81.91,81.97,81.53,81.61,101
20121201|2012-06-21 09:30,21,81.51,81.9,81.5,81.63,39
20121201|2012-06-21 10:00,21,81.58,81.6,81,81.02,36
20121201|2012-06-21 10:30,21,81.01,81.38,81.01,81.38,28
20121201|2012-06-21 11:00,21,81.13,81.13,81.08,81.1,17
20121201|2012-06-21 11:30,21,81.1,81.18,80.81,81.05,43
20121201|2012-06-21 12:00,21,81.07,81.07,80.79,80.86,11
20121201|2012-06-21 12:30,21,80.7,80.7,80.29,80.35,348
20121201|2012-06-21 13:00,21,80.34,80.34,79.86,79.87,78
20121201|2012-06-21 13:30,21,79.93,80.2,79.93,80.1,58
20121201|2012-06-21 14:00,21,80.17,80.28,80.13,80.28,31
20121201|2012-06-21 14:30,21,80.17,80.17,79.93,79.98,62
20121201|2012-06-21 15:00,21,79.86,79.86,79.86,79.86,1
20121201|2012-06-21 15:30,21,79.81,79.82,79.81,79.82,18
20121201|2012-06-21 21:30,22,80.3,80.3,80.3,80.3,2
20121201|2012-06-21 23:00,22,80.45,80.45,80.45,80.45,2
20121201|2012-06-22 00:00,22,80.11,80.11,80.11,80.11,1
20121201|2012-06-22 01:30,22,79.72,79.72,79.72,79.72,1
20121201|2012-06-22 02:00,22,79.37,79.44,79.27,79.43,12
20121201|2012-06-22 02:30,22,79.49,79.67,79.45,79.53,11
20121201|2012-06-22 03:00,22,79.48,79.83,79.48,79.77,20
20121201|2012-06-22 03:30,22,79.82,80.01,79.82,80.01,2
20121201|2012-06-22 04:00,22,80.06,80.17,80.05,80.08,9
20121201|2012-06-22 04:30,22,80.08,80.24,80.08,80.24,8
20121201|2012-06-22 05:00,22,80.28,80.28,80.27,80.27,2
20121201|2012-06-22 06:00,22,80.13,80.18,80.13,80.14,4
20121201|2012-06-22 06:30,22,80.09,80.18,80.09,80.18,4
20121201|2012-06-22 07:00,22,79.82,80.07,79.82,80.07,17
20121201|2012-06-22 07:30,22,79.78,79.78,79.7,79.76,24
20121201|2012-06-22 08:00,22,79.9,80.37,79.9,80.19,398
20121201|2012-06-22 08:30,22,79.94,80.53,79.94,80.36,84
20121201|2012-06-22 09:00,22,80.76,80.76,80.43,80.43,12
20121201|2012-06-22 09:30,22,80.34,80.56,80.34,80.56,3
20121201|2012-06-22 10:00,22,80.72,80.96,80.71,80.88,101
20121201|2012-06-22 10:30,22,80.81,81.14,80.81,81.09,61
20121201|2012-06-22 11:00,22,81.1,81.11,81,81.11,21
20121201|2012-06-22 11:30,22,81.24,81.4,81.16,81.35,17
20121201|2012-06-22 12:00,22,81.21,81.63,81.21,81.63,50
20121201|2012-06-22 12:30,22,81.61,81.61,81.61,81.61,10
20121201|2012-06-22 13:00,22,81.79,81.79,81.18,81.37,15
20121201|2012-06-22 13:30,22,81.23,81.35,81.23,81.35,25
20121201|2012-06-22 14:00,22,81.46,81.46,81.39,81.39,3
20121201|2012-06-22 14:30,22,81.61,81.61,81.61,81.61,1
20121201|2012-06-22 15:00,22,81.7,81.7,81.7,81.7,2
20121201|2012-06-24 17:00,24,82.09,82.09,82.09,82.09,1
20121201|2012-06-25 02:30,25,80.78,80.78,80.78,80.78,1
20121201|2012-06-25 03:00,25,80.81,80.81,80.81,80.81,1
20121201|2012-06-25 03:30,25,80.86,80.86,80.86,80.86,1
20121201|2012-06-25 04:00,25,80.76,80.76,80.54,80.54,17
20121201|2012-06-25 04:30,25,80.53,80.65,80.53,80.62,84
20121201|2012-06-25 05:00,25,80.51,80.51,80.38,80.47,8
20121201|2012-06-25 07:00,25,80.39,80.39,80.39,80.39,1
20121201|2012-06-25 08:00,25,80.11,80.54,80.11,80.54,27
20121201|2012-06-25 08:30,25,80.51,80.51,79.89,79.89,24
20121201|2012-06-25 09:00,25,80.3,80.46,80.1,80.1,14
20121201|2012-06-25 09:30,25,80.2,80.2,80.02,80.09,14
20121201|2012-06-25 10:00,25,80.03,80.1,79.83,79.83,11
20121201|2012-06-25 10:30,25,79.93,79.93,79.81,79.88,4
20121201|2012-06-25 11:00,25,79.79,79.79,79.67,79.67,21
20121201|2012-06-25 11:30,25,80.08,80.08,80,80,5
20121201|2012-06-25 12:00,25,80.4,80.71,80.4,80.71,14
20121201|2012-06-25 12:30,25,80.78,80.78,80.51,80.51,8
20121201|2012-06-25 13:00,25,80.68,81.03,80.4,81.03,35
20121201|2012-06-25 13:30,25,80.8,80.8,80.8,80.8,1
20121201|2012-06-26 01:30,26,80.66,80.66,80.66,80.66,1
20121201|2012-06-26 03:30,26,80.95,80.95,80.75,80.8,5
20121201|2012-06-26 04:00,26,80.63,80.69,80.63,80.69,2
20121201|2012-06-26 04:30,26,80.73,81.1,80.73,81.1,7
20121201|2012-06-26 05:00,26,81.14,81.14,80.99,81.1,7
20121201|2012-06-26 05:30,26,81.02,81.02,80.97,80.97,2
20121201|2012-06-26 06:00,26,81.07,81.07,80.85,80.85,9
20121201|2012-06-26 06:30,26,80.76,80.76,80.76,80.76,1
20121201|2012-06-26 07:00,26,80.67,80.7,80.6,80.6,6
20121201|2012-06-26 07:30,26,80.81,80.81,80.64,80.64,14
20121201|2012-06-26 08:00,26,80.7,81.01,80.7,80.96,14
20121201|2012-06-26 08:30,26,81.03,81.13,80.96,81,29
20121201|2012-06-26 09:00,26,80.94,81.21,80.76,80.84,23
20121201|2012-06-26 09:30,26,80.85,80.85,80.67,80.69,14
20121201|2012-06-26 10:00,26,80.55,80.55,80.25,80.25,25
20121201|2012-06-26 10:30,26,80.47,80.47,80.45,80.45,3
20121201|2012-06-26 11:00,26,80.6,80.66,80.48,80.48,10
20121201|2012-06-26 11:30,26,80.5,80.82,80.5,80.82,4
20121201|2012-06-26 12:00,26,80.64,80.64,80.56,80.6,3
20121201|2012-06-26 12:30,26,80.46,80.58,80.38,80.54,34
20121201|2012-06-26 13:00,26,80.66,81.06,80.6,81.04,17
20121201|2012-06-26 13:30,26,81.06,81.06,80.98,81,6
20121201|2012-06-26 14:00,26,81.09,81.09,81.09,81.09,5
20121201|2012-06-26 14:30,26,81.01,81.06,81.01,81.06,3
20121201|2012-06-27 01:00,27,80.81,80.81,80.81,80.81,1
20121201|2012-06-27 02:00,27,80.77,80.77,80.77,80.77,5
20121201|2012-06-27 04:30,27,80.54,80.54,80.54,80.54,1
20121201|2012-06-27 07:00,27,81.25,81.25,81.17,81.17,13
20121201|2012-06-27 07:30,27,81.2,81.53,81.2,81.3,21
20121201|2012-06-27 08:00,27,81.21,81.68,81.21,81.68,6
20121201|2012-06-27 08:30,27,81.89,81.89,81.58,81.62,22
20121201|2012-06-27 09:00,27,81.99,82.15,81.99,82.15,12
20121201|2012-06-27 09:30,27,82,82,81.66,81.79,23
20121201|2012-06-27 10:00,27,81.76,81.76,81.52,81.58,16
20121201|2012-06-27 10:30,27,81.78,81.78,81.75,81.75,5
20121201|2012-06-27 11:00,27,82,82.15,82,82.15,11
20121201|2012-06-27 11:30,27,82.2,82.2,82.15,82.15,9
20121201|2012-06-27 12:00,27,82.11,82.11,81.99,81.99,5
20121201|2012-06-27 13:00,27,81.79,81.85,81.79,81.82,4
20121201|2012-06-27 13:30,27,81.89,81.89,81.89,81.89,3
20121201|2012-06-27 14:00,27,82.05,82.05,82.05,82.05,5
20121201|2012-06-27 14:30,27,82.13,82.13,82.08,82.08,5
20121201|2012-06-27 15:00,27,82.14,82.14,82.14,82.14,1
20121201|2012-06-28 01:30,28,82,82,81.97,81.97,4
20121201|2012-06-28 02:00,28,81.88,81.9,81.82,81.82,11
20121201|2012-06-28 02:30,28,81.71,81.71,81.71,81.71,9
20121201|2012-06-28 03:00,28,81.39,81.54,81.39,81.43,13
20121201|2012-06-28 03:30,28,81.51,81.51,81.46,81.46,6
20121201|2012-06-28 04:30,28,81.44,81.49,81.39,81.48,77
20121201|2012-06-28 05:00,28,81.61,81.61,81.61,81.61,1
20121201|2012-06-28 06:00,28,82,82,82,82,1
20121201|2012-06-28 07:00,28,82.07,82.15,82.06,82.15,4
20121201|2012-06-28 07:30,28,82.33,82.48,82.33,82.48,3
20121201|2012-06-28 08:00,28,82.35,82.35,81.79,81.79,25
20121201|2012-06-28 08:30,28,81.35,81.56,81.28,81.49,22
20121201|2012-06-28 09:00,28,81.49,81.57,80.92,80.93,10
20121201|2012-06-28 09:30,28,80.8,80.8,80,80.21,58
20121201|2012-06-28 10:00,28,80.2,80.36,80.15,80.36,5
20121201|2012-06-28 10:30,28,80.36,80.36,80.26,80.26,30
20121201|2012-06-28 11:00,28,80.39,80.42,80.17,80.23,8
20121201|2012-06-28 11:30,28,80.16,80.16,79.9,80.02,32
20121201|2012-06-28 12:00,28,80.03,80.03,79.8,79.8,3
20121201|2012-06-28 12:30,28,79.68,79.68,79.42,79.58,47
20121201|2012-06-28 13:00,28,79.58,79.59,79.12,79.49,130
20121201|2012-06-28 13:30,28,79.56,79.85,79.56,79.84,77
20121201|2012-06-28 14:00,28,79.95,80.11,79.91,79.96,48
20121201|2012-06-28 14:30,28,80.18,80.37,80.18,80.37,67
20121201|2012-06-28 20:30,29,80.22,80.23,80.22,80.23,4
20121201|2012-06-28 21:30,29,80.5,80.5,80.5,80.5,2
20121201|2012-06-28 23:00,29,81.2,81.2,81.2,81.2,1
20121201|2012-06-29 00:00,29,81.15,81.15,81.15,81.15,1
20121201|2012-06-29 01:00,29,81.35,81.35,81.35,81.35,2
20121201|2012-06-29 02:00,29,81.55,81.6,81.55,81.6,2
20121201|2012-06-29 02:30,29,81.38,81.38,81.04,81.06,17
20121201|2012-06-29 03:00,29,81.12,81.12,81.12,81.12,2
20121201|2012-06-29 03:30,29,81.19,81.22,81.16,81.22,6
20121201|2012-06-29 04:00,29,81.33,81.33,81.15,81.15,6
20121201|2012-06-29 04:30,29,81.46,81.46,81.46,81.46,3
20121201|2012-06-29 05:00,29,81.41,81.56,81.41,81.56,10
20121201|2012-06-29 05:30,29,81.83,81.83,81.83,81.83,3
20121201|2012-06-29 06:00,29,82.15,82.33,82.15,82.25,22
20121201|2012-06-29 06:30,29,82.14,82.14,81.94,81.97,17
20121201|2012-06-29 07:00,29,82.1,82.84,82.1,82.66,24
20121201|2012-06-29 07:30,29,82.6,83.44,82.6,83.44,34
20121201|2012-06-29 08:00,29,83.68,83.86,83.54,83.67,70
20121201|2012-06-29 08:30,29,83.47,83.48,83.19,83.48,16
20121201|2012-06-29 09:00,29,83.63,84.04,83.63,84.04,57
20121201|2012-06-29 09:30,29,83.82,83.82,83.82,83.82,1
20121201|2012-06-29 10:00,29,83.69,83.97,83.69,83.81,14
20121201|2012-06-29 10:30,29,83.78,83.9,83.77,83.9,14
20121201|2012-06-29 11:00,29,83.93,83.93,83.89,83.89,25
20121201|2012-06-29 11:30,29,83.79,84.6,83.79,84.6,74
20121201|2012-06-29 12:00,29,84.67,85.66,84.64,85.6,192
20121201|2012-06-29 12:30,29,85.61,85.61,85.36,85.51,11
20121201|2012-06-29 13:00,29,85.62,86.85,85.44,86.8,116
20121201|2012-06-29 13:30,29,86.53,86.82,86.41,86.82,9
20121201|2012-06-29 14:00,29,86.51,86.51,86.51,86.51,1
20121201|2012-06-29 14:30,29,86.46,86.46,86.45,86.45,71
20121201|2012-06-29 15:00,29,86.48,86.48,86.48,86.48,1
20121201|2012-06-29 15:30,29,86.54,86.54,86.54,86.54,25
20121201|2012-06-29 16:00,29,86.5,86.61,86.5,86.61,6
20121201|2012-07-01 17:00,1,86.26,86.26,86.26,86.26,10
20121201|2012-07-01 19:30,2,86.01,86.01,86.01,86.01,10
20121201|2012-07-01 20:00,2,85.76,85.76,85.76,85.76,20
20121201|2012-07-01 21:00,2,85.36,85.36,85.36,85.36,1
20121201|2012-07-01 21:30,2,85.43,85.6,85.43,85.6,5
20121201|2012-07-01 22:00,2,85.74,85.75,85.7,85.71,15
20121201|2012-07-01 22:30,2,85.62,85.62,85.62,85.62,1
20121201|2012-07-02 00:00,2,85.5,85.5,85.5,85.5,2
20121201|2012-07-02 01:00,2,85.4,85.4,85.4,85.4,3
20121201|2012-07-02 01:30,2,85.4,85.4,85.4,85.4,5
20121201|2012-07-02 02:00,2,85.3,85.43,85.22,85.43,7
20121201|2012-07-02 02:30,2,85.67,85.67,85.42,85.48,23
20121201|2012-07-02 03:00,2,85.56,85.72,85.37,85.62,93
20121201|2012-07-02 03:30,2,85.58,85.58,85.18,85.18,66
20121201|2012-07-02 04:00,2,85.18,85.32,85.11,85.27,48
20121201|2012-07-02 04:30,2,85.02,85.02,84.9,84.9,4
20121201|2012-07-02 05:00,2,85.08,85.11,84.9,84.93,29
20121201|2012-07-02 05:30,2,85.13,85.29,85.02,85.29,14
20121201|2012-07-02 06:00,2,85.21,85.38,85.21,85.35,17
20121201|2012-07-02 06:30,2,85.11,85.12,85.11,85.12,2
20121201|2012-07-02 07:00,2,85.19,85.27,85.08,85.08,38
20121201|2012-07-02 07:30,2,85.06,85.53,84.95,85.53,159
20121201|2012-07-02 08:00,2,85.49,85.55,85.3,85.4,53
20121201|2012-07-02 08:30,2,85.35,85.35,84.9,84.92,99
20121201|2012-07-02 09:00,2,84.89,86.05,84.65,84.77,149
20121201|2012-07-02 09:30,2,84.78,85.25,84.72,84.94,20
20121201|2012-07-02 10:00,2,84.77,84.77,84.48,84.48,4
20121201|2012-07-02 10:30,2,84.44,84.5,84.44,84.5,4
20121201|2012-07-02 11:00,2,84.11,84.23,83.82,84.23,13
20121201|2012-07-02 11:30,2,84.11,84.33,84.11,84.3,17
20121201|2012-07-02 12:00,2,84.75,84.75,84.75,84.75,1
20121201|2012-07-02 12:30,2,84.81,85.11,84.81,85.04,29
20121201|2012-07-02 13:00,2,84.9,85.5,84.9,85.38,22
20121201|2012-07-02 13:30,2,85.44,85.44,85.44,85.44,5
20121201|2012-07-02 14:00,2,85.17,85.17,85.17,85.17,5
20121201|2012-07-02 14:30,2,85.16,85.34,85.16,85.34,5
20121201|2012-07-02 15:00,2,85.35,85.35,85.35,85.35,22
20121201|2012-07-02 21:00,3,85.4,85.4,85.4,85.4,1
20121201|2012-07-02 21:30,3,85.49,85.49,85.49,85.49,1
20121201|2012-07-02 23:30,3,86.01,86.01,86.01,86.01,2
20121201|2012-07-03 02:00,3,85.72,85.72,85.72,85.72,1
20121201|2012-07-03 02:30,3,86,86,86,86,2
20121201|2012-07-03 03:00,3,86.05,86.05,85.8,85.8,29
20121201|2012-07-03 03:30,3,85.85,85.98,85.85,85.9,12
20121201|2012-07-03 04:00,3,86.09,86.55,86.09,86.55,63
20121201|2012-07-03 04:30,3,86.7,87.02,86.7,87.02,43
20121201|2012-07-03 05:00,3,86.81,86.9,86.81,86.9,2
20121201|2012-07-03 05:30,3,87.02,87.02,87.02,87.02,25
20121201|2012-07-03 06:00,3,87.42,87.74,87.42,87.74,76
20121201|2012-07-03 07:00,3,87.54,87.54,87.3,87.53,5
20121201|2012-07-03 07:30,3,87.39,88.01,87.39,88,23
20121201|2012-07-03 08:00,3,88.16,88.79,88.1,88.79,110
20121201|2012-07-03 08:30,3,88.81,89.39,88.63,89.38,116
20121201|2012-07-03 09:00,3,89.56,89.56,88.95,88.95,79
20121201|2012-07-03 09:30,3,88.54,88.96,88.46,88.96,38
20121201|2012-07-03 10:00,3,89.1,89.17,88.82,88.93,15
20121201|2012-07-03 10:30,3,88.92,89.28,88.92,89.12,16
20121201|2012-07-03 11:00,3,88.75,88.91,88.75,88.91,2
20121201|2012-07-03 11:30,3,88.64,88.9,88.64,88.9,79
20121201|2012-07-03 12:00,3,89.06,89.17,88.88,89.11,216
20121201|2012-07-03 12:30,3,89.22,89.22,89.17,89.2,12
20121201|2012-07-03 13:00,3,88.53,89.25,88.53,89.23,112
20121201|2012-07-03 13:30,3,89.05,89.05,88.95,88.95,8
20121201|2012-07-03 14:30,3,89.04,89.04,89.03,89.03,2
20121201|2012-07-03 15:00,3,89.02,89.02,89.02,89.02,1
20121201|2012-07-03 15:30,3,89.12,89.14,89.12,89.14,4
20121201|2012-07-03 16:30,3,89.12,89.12,88.95,88.95,2
20121201|2012-07-03 20:00,4,88.85,88.93,88.85,88.93,2
20121201|2012-07-04 01:00,4,88.54,88.54,88.54,88.54,1
20121201|2012-07-04 02:30,4,88.2,88.2,88.2,88.2,1
20121201|2012-07-04 03:00,4,88.06,88.15,88.06,88.15,2
20121201|2012-07-04 03:30,4,88.41,88.79,88.41,88.79,3
20121201|2012-07-04 04:00,4,88.78,88.81,88.78,88.81,3
20121201|2012-07-04 04:30,4,88.71,88.71,88.71,88.71,1
20121201|2012-07-04 05:00,4,88.76,88.76,88.5,88.65,3
20121201|2012-07-04 05:30,4,88.7,88.7,88.68,88.68,2
20121201|2012-07-04 06:00,4,88.46,88.46,88.46,88.46,3
20121201|2012-07-04 07:00,4,88.54,88.54,88.54,88.54,5
20121201|2012-07-04 08:00,4,88.59,88.59,88.59,88.59,1
20121201|2012-07-04 08:30,4,88.55,88.69,88.55,88.69,13
20121201|2012-07-04 09:00,4,88.8,88.8,88.74,88.76,5
20121201|2012-07-04 09:30,4,88.58,88.58,88.34,88.44,15
20121201|2012-07-04 10:00,4,88.5,88.52,88.38,88.41,26
20121201|2012-07-04 11:00,4,88.47,88.47,88.44,88.44,6
20121201|2012-07-04 11:30,4,88.47,88.47,88.47,88.47,1
20121201|2012-07-05 01:30,5,88.4,88.67,88.4,88.67,2
20121201|2012-07-05 03:00,5,88.8,88.8,88.79,88.79,2
20121201|2012-07-05 03:30,5,89.12,89.14,89.08,89.08,51
20121201|2012-07-05 04:00,5,89.42,89.65,89.38,89.65,10
20121201|2012-07-05 04:30,5,89.77,90.2,89.71,89.71,69
20121201|2012-07-05 05:00,5,89.58,89.58,89.58,89.58,1
20121201|2012-07-05 05:30,5,89.78,90.04,89.62,90.04,17
20121201|2012-07-05 06:00,5,89.97,90.19,89.79,90.19,53
20121201|2012-07-05 06:30,5,90.09,90.43,89.79,89.79,110
20121201|2012-07-05 07:00,5,89.57,89.77,89.16,89.33,34
20121201|2012-07-05 07:30,5,89.18,89.18,88.34,88.86,35
20121201|2012-07-05 08:00,5,88.71,88.71,88.61,88.66,12
20121201|2012-07-05 08:30,5,88.51,88.89,88.51,88.69,49
20121201|2012-07-05 09:00,5,88.45,88.68,88.23,88.62,105
20121201|2012-07-05 09:30,5,88.64,89.13,88.53,88.99,49
20121201|2012-07-05 10:00,5,89.39,89.47,89.12,89.12,16
20121201|2012-07-05 10:30,5,88.93,88.93,88.86,88.86,4
20121201|2012-07-05 11:00,5,88.81,88.81,88.81,88.81,2
20121201|2012-07-05 11:30,5,88.75,88.81,88.75,88.81,22
20121201|2012-07-05 12:00,5,89.01,89.03,88.99,88.99,22
20121201|2012-07-05 12:30,5,88.7,88.72,88.52,88.6,15
20121201|2012-07-05 13:00,5,88.92,88.97,88.88,88.94,15
20121201|2012-07-05 13:30,5,88.58,88.58,88.47,88.47,20
20121201|2012-07-05 15:00,5,88.37,88.37,88.37,88.37,4
20121201|2012-07-06 02:00,6,87.62,87.62,87.62,87.62,1
20121201|2012-07-06 02:30,6,87.8,87.8,87.68,87.68,2
20121201|2012-07-06 03:30,6,87.73,87.73,87.73,87.73,1
20121201|2012-07-06 04:30,6,87.48,87.48,87.31,87.31,6
20121201|2012-07-06 05:30,6,87.33,87.34,87.33,87.34,2
20121201|2012-07-06 06:30,6,87.09,87.11,86.84,87.11,32
20121201|2012-07-06 07:00,6,87.09,87.3,87.09,87.3,16
20121201|2012-07-06 07:30,6,86.9,86.98,86.04,86.04,142
20121201|2012-07-06 08:00,6,86.22,86.65,86.22,86.25,48
20121201|2012-07-06 08:30,6,86.39,86.41,86.1,86.12,80
20121201|2012-07-06 09:00,6,86.31,86.51,86.31,86.51,6
20121201|2012-07-06 09:30,6,86.56,86.56,86.29,86.49,36
20121201|2012-07-06 10:00,6,86.32,86.33,86.11,86.24,32
20121201|2012-07-06 10:30,6,86.05,86.32,86.05,86.32,3
20121201|2012-07-06 11:00,6,85.9,85.93,85.89,85.93,9
20121201|2012-07-06 11:30,6,86.33,86.4,86.33,86.37,21
20121201|2012-07-06 12:00,6,86.75,86.75,86.75,86.75,21
20121201|2012-07-06 12:30,6,86.33,86.36,85.82,85.82,33
20121201|2012-07-06 13:00,6,85.99,86.35,85.92,86.14,63
20121201|2012-07-06 13:30,6,86.05,86.05,85.75,85.8,211
20121201|2012-07-06 14:00,6,85.8,85.84,85.8,85.84,71
20121201|2012-07-08 18:30,8,86.08,86.08,86.08,86.08,1
20121201|2012-07-08 22:00,9,86.56,86.56,86.56,86.56,1
20121201|2012-07-09 00:30,9,86.47,86.5,86.46,86.5,22
20121201|2012-07-09 01:00,9,86.5,86.5,86.44,86.44,11
20121201|2012-07-09 02:30,9,86.66,86.7,86.66,86.7,4
20121201|2012-07-09 03:00,9,86.41,86.41,86.41,86.41,1
20121201|2012-07-09 03:30,9,86.38,86.38,86.38,86.38,1
20121201|2012-07-09 07:00,9,86.33,86.73,86.33,86.73,2
20121201|2012-07-09 07:30,9,86.48,86.48,86.48,86.48,3
20121201|2012-07-09 08:00,9,86.36,86.36,85.92,86.12,33
20121201|2012-07-09 08:30,9,86.34,86.44,86.08,86.36,20
20121201|2012-07-09 09:00,9,86.6,86.83,86.6,86.63,6
20121201|2012-07-09 09:30,9,86.75,87.04,86.75,87,36
20121201|2012-07-09 10:00,9,86.98,87.19,86.88,87.14,68
20121201|2012-07-09 10:30,9,87.07,87.07,87.07,87.07,20
20121201|2012-07-09 11:00,9,86.95,87.01,86.95,87.01,6
20121201|2012-07-09 11:30,9,87.33,87.51,87.33,87.43,70
20121201|2012-07-09 12:00,9,87.48,87.6,87.34,87.4,122
20121201|2012-07-09 13:00,9,87.59,88.09,87.59,87.61,80
20121201|2012-07-09 13:30,9,87.6,87.6,87.35,87.35,13
20121201|2012-07-09 14:00,9,87.46,87.46,87.38,87.38,5
20121201|2012-07-09 14:30,9,87.41,87.43,87.41,87.43,9
20121201|2012-07-09 19:00,10,87.3,87.3,86.76,86.76,42
20121201|2012-07-09 19:30,10,86.9,86.9,86.85,86.85,3
20121201|2012-07-09 20:30,10,86.85,86.85,86.85,86.85,25
20121201|2012-07-10 02:00,10,86.52,86.52,86.52,86.52,1
20121201|2012-07-10 02:30,10,86.67,86.67,86.67,86.67,5
20121201|2012-07-10 03:00,10,86.52,86.58,86.52,86.58,5
20121201|2012-07-10 03:30,10,86.59,87.16,86.59,87.03,46
20121201|2012-07-10 04:00,10,87.08,87.09,86.92,87,49
20121201|2012-07-10 04:30,10,87,87.29,87,87.29,20
20121201|2012-07-10 06:00,10,87.42,87.48,87.39,87.42,6
20121201|2012-07-10 06:30,10,87.44,87.53,87.38,87.53,35
20121201|2012-07-10 07:00,10,87.35,87.38,86.97,87,9
20121201|2012-07-10 07:30,10,86.73,87.09,86.73,87.04,13
20121201|2012-07-10 08:00,10,87.37,87.37,87.05,87.25,8
20121201|2012-07-10 08:30,10,86.93,87.05,86.91,87.05,3
20121201|2012-07-10 09:00,10,86.93,86.93,86.65,86.65,13
20121201|2012-07-10 09:30,10,86.79,86.79,86.39,86.74,18
20121201|2012-07-10 10:00,10,86.63,86.98,86.63,86.94,18
20121201|2012-07-10 10:30,10,86.99,86.99,86.74,86.94,23
20121201|2012-07-10 11:00,10,86.89,86.89,86.65,86.65,25
20121201|2012-07-10 11:30,10,86.88,87.02,86.88,87,10
20121201|2012-07-10 12:00,10,86.99,87.19,86.99,87.06,10
20121201|2012-07-10 12:30,10,86.93,87.01,86.86,86.86,17
20121201|2012-07-10 13:00,10,86.82,86.82,85.58,85.7,38
20121201|2012-07-10 13:30,10,85.58,85.68,85.48,85.59,7
20121201|2012-07-10 14:00,10,85.69,85.71,85.69,85.71,7
20121201|2012-07-10 14:30,10,85.7,85.7,85.7,85.7,1
20121201|2012-07-10 15:30,10,85.79,85.88,85.79,85.88,6
20121201|2012-07-10 20:00,11,86,86,86,86,1
20121201|2012-07-10 21:30,11,86.15,86.15,86.15,86.15,2
20121201|2012-07-10 22:00,11,86.15,86.15,85.9,85.9,3
20121201|2012-07-11 02:00,11,86.43,86.53,86.43,86.53,5
20121201|2012-07-11 02:30,11,86.64,86.72,86.59,86.59,16
20121201|2012-07-11 03:00,11,86.53,86.53,86.4,86.45,11
20121201|2012-07-11 03:30,11,86.48,86.63,86.38,86.63,13
20121201|2012-07-11 04:00,11,86.67,86.69,86.6,86.69,7
20121201|2012-07-11 05:00,11,86.43,86.48,86.43,86.48,5
20121201|2012-07-11 05:30,11,86.78,86.95,86.78,86.93,12
20121201|2012-07-11 06:00,11,86.93,87.01,86.85,86.89,8
20121201|2012-07-11 06:30,11,86.92,86.98,86.92,86.98,3
20121201|2012-07-11 07:00,11,86.68,86.72,86.6,86.61,17
20121201|2012-07-11 07:30,11,86.71,86.83,86.57,86.79,23
20121201|2012-07-11 08:00,11,86.83,87.06,86.76,86.76,112
20121201|2012-07-11 08:30,11,86.73,87.01,86.58,87.01,19
20121201|2012-07-11 09:00,11,87.25,87.35,87.07,87.07,29
20121201|2012-07-11 09:30,11,86.88,87.05,86.71,86.74,32
20121201|2012-07-11 10:00,11,86.49,86.85,86.41,86.8,24
20121201|2012-07-11 10:30,11,87.01,87.01,86.93,86.93,10
20121201|2012-07-11 11:00,11,87.5,87.93,87.5,87.93,27
20121201|2012-07-11 11:30,11,88.09,88.09,88.02,88.08,4
20121201|2012-07-11 12:00,11,87.9,87.9,87.56,87.56,9
20121201|2012-07-11 12:30,11,87.91,87.99,87.41,87.59,70
20121201|2012-07-11 13:00,11,87.46,87.47,86.95,87.47,38
20121201|2012-07-11 13:30,11,87.66,87.82,87.66,87.82,8
20121201|2012-07-11 14:00,11,87.83,87.89,87.83,87.89,3
20121201|2012-07-11 14:30,11,87.72,88.03,87.72,87.96,12
20121201|2012-07-11 15:00,11,87.85,87.85,87.85,87.85,6
20121201|2012-07-11 15:30,11,87.84,87.86,87.84,87.86,22
20121201|2012-07-11 20:00,12,87.53,87.53,87.53,87.53,1
20121201|2012-07-11 22:00,12,87.48,87.48,87.47,87.47,2
20121201|2012-07-11 22:30,12,87.48,87.48,87.48,87.48,1
20121201|2012-07-12 00:00,12,87.25,87.25,87.25,87.25,2
20121201|2012-07-12 01:00,12,87.1,87.1,87.1,87.1,1
20121201|2012-07-12 01:30,12,87.05,87.05,87.02,87.02,2
20121201|2012-07-12 02:00,12,86.9,86.96,86.9,86.95,5
20121201|2012-07-12 02:30,12,86.86,86.86,86.76,86.76,5
20121201|2012-07-12 03:00,12,86.83,87.01,86.83,86.9,15
20121201|2012-07-12 03:30,12,86.78,86.8,86.6,86.64,21
20121201|2012-07-12 04:00,12,86.66,86.67,86.53,86.62,12
20121201|2012-07-12 05:00,12,86.39,86.44,86.39,86.44,4
20121201|2012-07-12 05:30,12,86.3,86.3,86.25,86.25,8
20121201|2012-07-12 06:00,12,86.49,86.49,86.31,86.31,28
20121201|2012-07-12 06:30,12,86.25,86.28,86.18,86.18,15
20121201|2012-07-12 07:00,12,86.26,86.3,86.22,86.3,8
20121201|2012-07-12 07:30,12,86.3,86.47,86.24,86.45,45
20121201|2012-07-12 08:00,12,86.69,86.71,86.32,86.32,16
20121201|2012-07-12 08:30,12,86.35,86.35,86.09,86.13,49
20121201|2012-07-12 09:00,12,86.25,86.25,85.95,86.15,17
20121201|2012-07-12 09:30,12,86.18,86.28,85.91,86.28,67
20121201|2012-07-12 10:00,12,86.43,86.6,86.4,86.4,15
20121201|2012-07-12 10:30,12,86.45,86.84,86.45,86.79,18
20121201|2012-07-12 11:00,12,86.95,86.95,86.78,86.78,2
20121201|2012-07-12 11:30,12,86.84,86.84,86.74,86.74,12
20121201|2012-07-12 12:00,12,86.62,86.95,86.61,86.94,12
20121201|2012-07-12 12:30,12,87.33,87.67,87.33,87.67,96
20121201|2012-07-12 13:00,12,87.52,87.91,87.17,87.91,49
20121201|2012-07-12 13:30,12,87.61,87.61,87.46,87.48,36
20121201|2012-07-12 14:00,12,87.53,87.53,87.53,87.53,1
20121201|2012-07-12 14:30,12,87.58,87.58,87.58,87.58,1
20121201|2012-07-12 15:30,12,87.4,87.4,87.39,87.4,15
20121201|2012-07-12 21:00,13,87.37,87.37,87.37,87.37,2
20121201|2012-07-12 22:30,13,87.53,87.53,87.53,87.53,3
20121201|2012-07-12 23:30,13,87.63,87.63,87.63,87.63,1
20121201|2012-07-13 01:00,13,87.73,87.73,87.73,87.73,1
20121201|2012-07-13 02:30,13,88.16,88.2,88.07,88.14,196
20121201|2012-07-13 03:00,13,88.09,88.09,87.97,87.97,107
20121201|2012-07-13 03:30,13,88.24,88.24,88.11,88.11,9
20121201|2012-07-13 04:00,13,88.21,88.25,88.21,88.25,51
20121201|2012-07-13 04:30,13,88.26,88.46,88.25,88.4,27
20121201|2012-07-13 05:00,13,88.39,88.39,88.36,88.39,8
20121201|2012-07-13 05:30,13,88.39,88.65,88.39,88.65,3
20121201|2012-07-13 06:00,13,88.66,88.67,88.64,88.64,20
20121201|2012-07-13 06:30,13,88.54,88.59,88.5,88.59,9
20121201|2012-07-13 07:00,13,88.49,88.49,88.21,88.3,57
20121201|2012-07-13 08:00,13,88.2,88.2,87.77,87.77,40
20121201|2012-07-13 08:30,13,87.92,88.45,87.92,88.42,50
20121201|2012-07-13 09:00,13,88.53,88.54,88.4,88.45,161
20121201|2012-07-13 09:30,13,88.5,88.9,88.5,88.66,84
20121201|2012-07-13 10:00,13,88.57,88.57,88.35,88.39,27
20121201|2012-07-13 10:30,13,88.4,88.52,88.4,88.4,9
20121201|2012-07-13 11:00,13,88.45,88.58,88.45,88.58,7
20121201|2012-07-13 11:30,13,88.57,88.78,88.56,88.75,24
20121201|2012-07-13 12:00,13,89.04,89.04,88.8,88.8,21
20121201|2012-07-13 12:30,13,88.8,88.97,88.68,88.89,18
20121201|2012-07-13 13:00,13,88.77,88.9,88.52,88.8,90
20121201|2012-07-13 13:30,13,88.83,88.83,88.75,88.75,8
20121201|2012-07-15 17:00,15,88.91,88.91,88.91,88.91,3
20121201|2012-07-15 17:30,15,88.91,88.91,88.91,88.91,3
20121201|2012-07-16 02:00,16,88.35,88.35,88.35,88.35,1
20121201|2012-07-16 03:30,16,88.36,88.61,88.36,88.45,5
20121201|2012-07-16 04:00,16,88.4,88.4,88.4,88.4,1
20121201|2012-07-16 04:30,16,88.37,88.37,88.37,88.37,1
20121201|2012-07-16 05:00,16,88.46,88.46,88.37,88.4,4
20121201|2012-07-16 06:00,16,88.31,88.47,88.31,88.47,17
20121201|2012-07-16 06:30,16,88.38,88.39,88.38,88.39,2
20121201|2012-07-16 07:00,16,88.38,88.4,88.22,88.26,47
20121201|2012-07-16 07:30,16,88.31,88.31,88.26,88.26,50
20121201|2012-07-16 08:00,16,88.81,89,88.81,89,18
20121201|2012-07-16 08:30,16,88.92,88.92,88.73,88.73,12
20121201|2012-07-16 09:00,16,88.65,88.83,88.5,88.83,23
20121201|2012-07-16 09:30,16,88.98,88.99,88.9,88.99,6
20121201|2012-07-16 10:00,16,88.75,89.15,88.75,89.12,16
20121201|2012-07-16 10:30,16,89.25,89.47,89.01,89.45,17
20121201|2012-07-16 11:00,16,89.4,89.4,89.23,89.32,44
20121201|2012-07-16 11:30,16,89.37,89.48,89.11,89.11,37
20121201|2012-07-16 12:00,16,89.23,89.23,89.12,89.12,5
20121201|2012-07-16 12:30,16,89.44,89.48,89.25,89.47,17
20121201|2012-07-16 13:00,16,89.6,90.08,89.6,90.08,26
20121201|2012-07-16 13:30,16,90,90,89.98,89.99,3
20121201|2012-07-16 14:00,16,89.93,89.95,89.93,89.95,2
20121201|2012-07-16 15:00,16,89.92,89.97,89.92,89.97,8
20121201|2012-07-16 20:00,17,90.05,90.05,90.05,90.05,15
20121201|2012-07-16 20:30,17,90.19,90.19,90.19,90.19,1
20121201|2012-07-16 23:00,17,90.18,90.18,90.18,90.18,1
20121201|2012-07-16 23:30,17,90.2,90.2,90.2,90.2,1
20121201|2012-07-17 02:00,17,89.89,89.89,89.89,89.89,1
20121201|2012-07-17 03:00,17,89.99,90.07,89.99,90.07,4
20121201|2012-07-17 03:30,17,90.13,90.17,90.13,90.17,3
20121201|2012-07-17 04:00,17,90.02,90.02,90.02,90.02,2
20121201|2012-07-17 04:30,17,90.14,90.14,90.1,90.1,4
20121201|2012-07-17 05:00,17,90.14,90.14,90.02,90.02,8
20121201|2012-07-17 05:30,17,90.23,90.23,90.14,90.14,8
20121201|2012-07-17 06:00,17,90.12,90.12,90.08,90.08,7
20121201|2012-07-17 06:30,17,90.38,90.38,90.27,90.34,12
20121201|2012-07-17 07:00,17,90.33,90.36,90.17,90.17,72
20121201|2012-07-17 07:30,17,90.28,90.67,90.21,90.61,18
20121201|2012-07-17 08:00,17,90.5,90.72,90.49,90.6,38
20121201|2012-07-17 08:30,17,90.65,90.65,90.24,90.24,97
20121201|2012-07-17 09:00,17,90.26,90.33,89.94,89.94,20
20121201|2012-07-17 09:30,17,89.76,89.76,89.01,89.37,59
20121201|2012-07-17 10:00,17,89.56,89.8,89.56,89.76,24
20121201|2012-07-17 10:30,17,89.51,89.78,89.51,89.78,2
20121201|2012-07-17 11:00,17,89.95,89.98,89.72,89.94,49
20121201|2012-07-17 11:30,17,90.07,90.29,90.03,90.09,25
20121201|2012-07-17 12:00,17,90.11,90.49,90.04,90.49,17
20121201|2012-07-17 12:30,17,90.7,90.74,90.48,90.5,13
20121201|2012-07-17 13:00,17,90.51,90.76,90.48,90.55,17
20121201|2012-07-17 13:30,17,90.43,90.47,90.37,90.37,58
20121201|2012-07-17 14:00,17,90.54,90.54,90.54,90.54,10
20121201|2012-07-17 14:30,17,90.44,90.44,90.44,90.44,3
20121201|2012-07-17 19:00,18,90.38,90.38,90.38,90.38,1
20121201|2012-07-17 19:30,18,90.37,90.37,90.37,90.37,1
20121201|2012-07-17 23:30,18,90.11,90.11,90.09,90.09,4
20121201|2012-07-18 00:00,18,90.13,90.13,90.13,90.13,2
20121201|2012-07-18 01:30,18,90.42,90.42,90.42,90.42,1
20121201|2012-07-18 03:30,18,90.65,90.66,90.56,90.56,4
20121201|2012-07-18 04:00,18,90.43,90.43,90.43,90.43,1
20121201|2012-07-18 04:30,18,90.27,90.28,90.18,90.26,9
20121201|2012-07-18 05:00,18,90.25,90.29,90.25,90.27,4
20121201|2012-07-18 05:30,18,90.33,90.33,90.32,90.32,2
20121201|2012-07-18 06:00,18,90.19,90.19,90.19,90.19,1
20121201|2012-07-18 06:30,18,90.53,90.53,90.53,90.53,1
20121201|2012-07-18 07:00,18,90.45,90.56,90.38,90.55,13
20121201|2012-07-18 07:30,18,90.49,90.49,90.26,90.29,21
20121201|2012-07-18 08:00,18,90.46,90.73,90.38,90.67,54
20121201|2012-07-18 08:30,18,90.74,90.85,90.61,90.72,17
20121201|2012-07-18 09:00,18,90.63,90.79,90.5,90.78,33
20121201|2012-07-18 09:30,18,90.84,91.28,90.39,91.21,81
20121201|2012-07-18 10:00,18,91.28,91.28,90.88,90.98,353
20121201|2012-07-18 10:30,18,91.01,91.21,90.67,90.74,67
20121201|2012-07-18 11:00,18,90.86,90.99,90.86,90.99,31
20121201|2012-07-18 11:30,18,91.12,91.2,90.94,91.11,15
20121201|2012-07-18 12:00,18,91,91.13,91,91.01,5
20121201|2012-07-18 12:30,18,91.03,91.2,90.99,90.99,61
20121201|2012-07-18 13:00,18,91.16,91.2,91.07,91.1,93
20121201|2012-07-18 13:30,18,91.14,91.14,90.99,91.05,29
20121201|2012-07-18 14:30,18,91.19,91.19,91.19,91.19,1
20121201|2012-07-18 15:30,18,91.25,91.27,91.25,91.27,3
20121201|2012-07-18 21:00,19,91.4,91.4,91.4,91.4,1
20121201|2012-07-19 00:00,19,91.78,91.78,91.78,91.78,2
20121201|2012-07-19 00:30,19,91.82,91.83,91.82,91.83,2
20121201|2012-07-19 01:00,19,91.92,92,91.92,91.99,75
20121201|2012-07-19 02:30,19,91.9,91.9,91.85,91.88,6
20121201|2012-07-19 03:00,19,91.88,91.94,91.88,91.91,9
20121201|2012-07-19 03:30,19,91.88,91.89,91.83,91.83,15
20121201|2012-07-19 04:00,19,91.95,91.95,91.95,91.95,5
20121201|2012-07-19 04:30,19,91.96,92.16,91.94,92.1,38
20121201|2012-07-19 05:00,19,92.06,92.25,92.06,92.21,30
20121201|2012-07-19 05:30,19,92.2,92.36,92.2,92.23,103
20121201|2012-07-19 06:00,19,92.28,92.35,92.28,92.35,9
20121201|2012-07-19 06:30,19,92.59,92.62,92.4,92.4,44
20121201|2012-07-19 07:00,19,92.5,92.6,92.47,92.49,98
20121201|2012-07-19 07:30,19,92.5,92.52,92.14,92.14,38
20121201|2012-07-19 08:00,19,92.16,92.73,92.16,92.63,36
20121201|2012-07-19 08:30,19,92.63,92.76,92.63,92.74,11
20121201|2012-07-19 09:00,19,92.75,92.93,92.58,92.89,101
20121201|2012-07-19 09:30,19,92.92,93.11,92.77,92.98,62
20121201|2012-07-19 10:00,19,93,93.2,92.95,93.16,100
20121201|2012-07-19 10:30,19,93.19,93.61,93.15,93.61,31
20121201|2012-07-19 11:00,19,93.6,94.01,93.45,93.9,140
20121201|2012-07-19 11:30,19,93.8,93.86,93.57,93.69,88
20121201|2012-07-19 12:00,19,93.75,94.01,93.75,93.89,51
20121201|2012-07-19 12:30,19,93.87,93.89,93.47,93.47,46
20121201|2012-07-19 13:00,19,93.66,93.94,93.6,93.92,129
20121201|2012-07-19 13:30,19,93.9,93.9,93.7,93.7,10
20121201|2012-07-19 14:00,19,93.53,93.66,93.51,93.66,40
20121201|2012-07-19 14:30,19,93.61,93.61,93.61,93.61,1
20121201|2012-07-19 15:00,19,93.48,93.5,93.32,93.32,70
20121201|2012-07-19 15:30,19,93.28,93.32,93.28,93.32,14
20121201|2012-07-19 16:00,19,93.46,93.46,93.46,93.46,1
20121201|2012-07-19 21:00,20,93.34,93.34,93.34,93.34,2
20121201|2012-07-19 23:30,20,93.22,93.22,93.21,93.21,2
20121201|2012-07-20 00:00,20,93.17,93.17,93.1,93.1,2
20121201|2012-07-20 01:00,20,93.05,93.05,93.05,93.05,2
20121201|2012-07-20 03:00,20,93.27,93.27,93.21,93.21,10
20121201|2012-07-20 03:30,20,93.08,93.08,93.08,93.08,1
20121201|2012-07-20 04:30,20,93,93,92.81,92.86,4
20121201|2012-07-20 05:00,20,92.66,92.66,92.66,92.66,1
20121201|2012-07-20 05:30,20,92.61,92.61,92.61,92.61,1
20121201|2012-07-20 06:00,20,92.71,92.71,92.6,92.6,7
20121201|2012-07-20 06:30,20,92.5,92.55,92.47,92.47,10
20121201|2012-07-20 07:00,20,92.3,92.49,92.12,92.14,61
20121201|2012-07-20 07:30,20,92.09,92.24,91.93,92.17,33
20121201|2012-07-20 08:00,20,92.26,92.65,92.26,92.37,57
20121201|2012-07-20 08:30,20,92.22,92.23,92.2,92.2,3
20121201|2012-07-20 09:00,20,92.28,92.35,92.28,92.35,11
20121201|2012-07-20 09:30,20,92.26,92.47,92.22,92.44,10
20121201|2012-07-20 10:00,20,92.51,92.52,92.44,92.51,11
20121201|2012-07-20 10:30,20,92.38,92.47,92.12,92.16,21
20121201|2012-07-20 11:00,20,92.05,92.18,91.87,91.87,238
20121201|2012-07-20 11:30,20,91.87,92.12,91.8,92.12,10
20121201|2012-07-20 12:00,20,92.4,92.43,92.26,92.26,9
20121201|2012-07-20 12:30,20,92.37,92.93,92.37,92.48,35
20121201|2012-07-20 13:00,20,92.71,92.71,92.37,92.61,81
20121201|2012-07-20 13:30,20,92.7,92.71,92.7,92.71,10
20121201|2012-07-20 14:00,20,92.65,92.65,92.65,92.65,2
20121201|2012-07-20 14:30,20,92.44,92.44,92.44,92.44,1
20121201|2012-07-20 15:30,20,92.34,92.49,92.34,92.49,7
20121201|2012-07-22 20:30,23,92.05,92.05,92.05,92.05,1
20121201|2012-07-23 00:00,23,91.18,91.18,91.18,91.18,3
20121201|2012-07-23 00:30,23,91.2,91.2,91.19,91.19,15
20121201|2012-07-23 01:00,23,91.08,91.08,90.89,90.97,13
20121201|2012-07-23 02:00,23,90.65,90.65,90.65,90.65,15
20121201|2012-07-23 03:00,23,90.13,90.13,89.33,89.33,48
20121201|2012-07-23 03:30,23,89.53,89.74,89.53,89.71,19
20121201|2012-07-23 04:00,23,89.71,89.71,89.53,89.62,23
20121201|2012-07-23 04:30,23,89.81,89.85,89.81,89.84,4
20121201|2012-07-23 05:00,23,89.89,90.28,89.89,90.23,26
20121201|2012-07-23 05:30,23,89.96,90.16,89.96,90.16,8
20121201|2012-07-23 06:00,23,90.08,90.18,89.91,89.95,17
20121201|2012-07-23 06:30,23,90.05,90.1,89.83,89.84,13
20121201|2012-07-23 07:00,23,89.86,89.91,89.43,89.43,31
20121201|2012-07-23 07:30,23,89.47,89.47,89.05,89.15,129
20121201|2012-07-23 08:00,23,89.25,89.35,89.2,89.35,30
20121201|2012-07-23 08:30,23,89.26,89.32,88.98,89.27,33
20121201|2012-07-23 09:00,23,89.23,89.34,89.23,89.33,10
20121201|2012-07-23 09:30,23,89.6,89.92,89.6,89.85,23
20121201|2012-07-23 10:00,23,89.89,90.22,89.77,89.77,23
20121201|2012-07-23 10:30,23,89.9,90.07,89.9,89.91,12
20121201|2012-07-23 11:00,23,89.8,89.99,89.8,89.99,3
20121201|2012-07-23 11:30,23,90.05,90.62,90.05,90.6,25
20121201|2012-07-23 12:00,23,90.43,90.69,90.34,90.65,7
20121201|2012-07-23 12:30,23,90.69,90.69,90.35,90.35,8
20121201|2012-07-23 13:00,23,90.23,90.23,89.19,89.19,32
20121201|2012-07-23 13:30,23,89,89.18,89,89.13,36
20121201|2012-07-23 14:00,23,89.16,89.23,89.13,89.23,25
20121201|2012-07-23 14:30,23,89.27,89.38,89.25,89.33,17
20121201|2012-07-23 15:00,23,89.19,89.19,89.19,89.19,20
20121201|2012-07-23 23:00,24,89.4,89.4,89.4,89.4,10
20121201|2012-07-24 02:00,24,89.79,89.79,89.79,89.79,1
20121201|2012-07-24 02:30,24,89.26,89.26,89.26,89.26,1
20121201|2012-07-24 04:00,24,89.6,89.6,89.49,89.49,2
20121201|2012-07-24 04:30,24,89.45,89.45,89.45,89.45,1
20121201|2012-07-24 05:00,24,89.01,89.01,89.01,89.01,1
20121201|2012-07-24 05:30,24,89.05,89.05,88.82,88.86,22
20121201|2012-07-24 06:00,24,88.95,89,88.89,88.89,20
20121201|2012-07-24 06:30,24,88.8,88.86,88.75,88.86,12
20121201|2012-07-24 07:00,24,88.86,88.92,88.78,88.92,67
20121201|2012-07-24 07:30,24,88.67,88.67,88.34,88.39,43
20121201|2012-07-24 08:00,24,89.01,89.45,89.01,89.45,8
20121201|2012-07-24 08:30,24,89.54,89.55,89.37,89.44,34
20121201|2012-07-24 09:00,24,89.49,89.53,89.25,89.25,20
20121201|2012-07-24 09:30,24,89.38,89.51,89.38,89.51,15
20121201|2012-07-24 10:00,24,89.42,89.68,89.21,89.64,26
20121201|2012-07-24 10:30,24,89.6,89.82,89.39,89.59,15
20121201|2012-07-24 11:00,24,89.16,89.26,88.99,88.99,5
20121201|2012-07-24 11:30,24,89.15,89.15,89.15,89.15,2
20121201|2012-07-24 12:00,24,89.4,89.4,89.3,89.3,2
20121201|2012-07-24 12:30,24,89.42,89.42,89.42,89.42,1
20121201|2012-07-24 13:00,24,89.54,89.92,89.35,89.43,60
20121201|2012-07-24 13:30,24,89.35,89.67,89.33,89.58,51
20121201|2012-07-24 14:30,24,89.61,89.61,89.61,89.61,1
20121201|2012-07-24 15:30,24,89.4,89.4,89.4,89.4,2
20121201|2012-07-24 19:00,25,88.98,88.98,88.98,88.98,1
20121201|2012-07-24 20:00,25,88.92,88.94,88.92,88.94,10
20121201|2012-07-24 20:30,25,89.01,89.02,89.01,89.02,10
20121201|2012-07-25 01:00,25,88.89,88.89,88.89,88.89,1
20121201|2012-07-25 01:30,25,88.87,88.87,88.84,88.84,5
20121201|2012-07-25 02:00,25,89.03,89.03,89.03,89.03,1
20121201|2012-07-25 02:30,25,89.13,89.22,89.13,89.22,5
20121201|2012-07-25 03:00,25,89.21,89.58,89.21,89.47,64
20121201|2012-07-25 03:30,25,89.31,89.49,89.31,89.35,10
20121201|2012-07-25 04:00,25,89.35,89.35,89.35,89.35,1
20121201|2012-07-25 04:30,25,89.6,89.68,89.59,89.62,26
20121201|2012-07-25 05:00,25,89.49,89.49,89.44,89.44,9
20121201|2012-07-25 05:30,25,89.62,89.66,89.62,89.65,9
20121201|2012-07-25 06:00,25,89.58,89.58,89.57,89.57,2
20121201|2012-07-25 07:00,25,89.53,89.78,89.53,89.78,9
20121201|2012-07-25 07:30,25,89.85,90.07,89.85,89.92,15
20121201|2012-07-25 08:00,25,89.85,89.86,89.72,89.86,70
20121201|2012-07-25 08:30,25,89.66,89.66,89.4,89.44,12
20121201|2012-07-25 09:00,25,89.44,89.44,89.35,89.37,7
20121201|2012-07-25 09:30,25,89.13,89.13,87.84,87.84,61
20121201|2012-07-25 10:00,25,88.07,88.1,88.07,88.1,6
20121201|2012-07-25 10:30,25,88.22,88.24,88.22,88.24,6
20121201|2012-07-25 11:00,25,88.22,88.27,88.14,88.14,3
20121201|2012-07-25 11:30,25,88.16,88.2,88.16,88.2,100
20121201|2012-07-25 12:00,25,88.95,89,88.85,88.85,31
20121201|2012-07-25 12:30,25,88.87,89.27,88.87,88.98,12
20121201|2012-07-25 13:00,25,90.02,90.02,89.89,89.95,24
20121201|2012-07-25 13:30,25,90.01,90.27,89.99,90.27,23
20121201|2012-07-25 14:00,25,89.93,90.02,89.8,89.87,46
20121201|2012-07-25 14:30,25,89.84,89.9,89.84,89.88,6
20121201|2012-07-25 20:00,26,89.92,89.92,89.9,89.91,10
20121201|2012-07-26 02:00,26,89.43,89.43,89.43,89.43,1
20121201|2012-07-26 03:00,26,89.55,89.55,89.4,89.4,23
20121201|2012-07-26 03:30,26,89.21,89.21,89.21,89.21,4
20121201|2012-07-26 04:30,26,89.26,89.26,89.18,89.18,2
20121201|2012-07-26 05:00,26,89.08,89.9,89.08,89.85,66
20121201|2012-07-26 05:30,26,89.85,90.19,89.85,90.19,37
20121201|2012-07-26 06:00,26,90.29,91.05,90.29,90.94,140
20121201|2012-07-26 07:00,26,90.64,90.64,90.4,90.6,8
20121201|2012-07-26 07:30,26,91,91.33,91,91.17,70
20121201|2012-07-26 08:00,26,91.39,91.41,90.93,91,11
20121201|2012-07-26 08:30,26,91.02,91.1,91.01,91.06,28
20121201|2012-07-26 09:00,26,91.05,91.34,91.05,91.11,123
20121201|2012-07-26 09:30,26,90.72,90.72,90.72,90.72,11
20121201|2012-07-26 10:00,26,90.72,90.72,90.37,90.5,11
20121201|2012-07-26 10:30,26,90.56,90.56,90.56,90.56,2
20121201|2012-07-26 11:00,26,90.18,90.19,90.13,90.18,16
20121201|2012-07-26 11:30,26,90.2,90.48,90.13,90.26,12
20121201|2012-07-26 12:00,26,90.43,90.43,90.43,90.43,1
20121201|2012-07-26 12:30,26,90.66,90.74,90.27,90.27,34
20121201|2012-07-26 13:00,26,90.35,90.49,90.33,90.4,18
20121201|2012-07-26 14:00,26,90.46,90.46,90.45,90.45,11
20121201|2012-07-27 00:30,27,90.82,90.88,90.82,90.88,5
20121201|2012-07-27 01:00,27,90.98,90.98,90.98,90.98,1
20121201|2012-07-27 01:30,27,91.14,91.14,91.14,91.14,7
20121201|2012-07-27 02:00,27,91,91,91,91,2
20121201|2012-07-27 02:30,27,90.81,90.87,90.81,90.87,2
20121201|2012-07-27 03:00,27,90.7,90.7,90.55,90.57,11
20121201|2012-07-27 03:30,27,90.77,90.77,90.77,90.77,5
20121201|2012-07-27 04:00,27,90.5,90.5,90.46,90.46,8
20121201|2012-07-27 04:30,27,90.53,90.9,90.53,90.9,6
20121201|2012-07-27 05:00,27,90.67,90.67,90.5,90.58,10
20121201|2012-07-27 05:30,27,90.62,90.65,90.62,90.65,3
20121201|2012-07-27 06:00,27,90.88,90.88,90.88,90.88,3
20121201|2012-07-27 06:30,27,90.69,90.69,90.69,90.69,6
20121201|2012-07-27 07:00,27,90.86,91.01,90.86,91.01,20
20121201|2012-07-27 07:30,27,91.02,91.13,90.45,90.45,24
20121201|2012-07-27 08:00,27,90.7,90.84,90.55,90.77,44
20121201|2012-07-27 08:30,27,90.83,90.83,90.55,90.65,57
20121201|2012-07-27 09:00,27,90.77,91.16,90.66,91.16,41
20121201|2012-07-27 09:30,27,90.94,91.19,90.94,91.1,7
20121201|2012-07-27 10:00,27,91.15,91.25,91.05,91.11,14
20121201|2012-07-27 11:00,27,91.05,91.06,91,91.06,5
20121201|2012-07-27 11:30,27,91.1,91.1,90.95,91.03,9
20121201|2012-07-27 12:00,27,91.11,91.29,91.11,91.2,26
20121201|2012-07-27 12:30,27,91.36,91.36,91.15,91.15,20
20121201|2012-07-27 13:00,27,90.94,91.27,90.74,91.26,135
20121201|2012-07-27 13:30,27,91.23,91.24,91.17,91.22,28
20121201|2012-07-27 14:00,27,91.18,91.26,91.16,91.26,51
20121201|2012-07-27 14:30,27,91.21,91.21,91.18,91.18,7
20121201|2012-07-29 22:00,30,91.27,91.27,91.27,91.27,1
20121201|2012-07-29 23:30,30,91.58,91.58,91.58,91.58,2
20121201|2012-07-30 03:30,30,91.06,91.06,91.06,91.06,1
20121201|2012-07-30 04:00,30,91.12,91.22,91.12,91.22,4
20121201|2012-07-30 04:30,30,91.23,91.34,91.23,91.34,6
20121201|2012-07-30 05:00,30,91.25,91.33,91.25,91.33,2
20121201|2012-07-30 05:30,30,91.4,91.42,91.4,91.42,2
20121201|2012-07-30 06:30,30,90.87,90.87,90.86,90.86,2
20121201|2012-07-30 07:00,30,90.86,90.88,90.57,90.57,10
20121201|2012-07-30 07:30,30,90.73,90.93,90.73,90.93,3
20121201|2012-07-30 08:00,30,90.9,90.99,90.88,90.99,71
20121201|2012-07-30 08:30,30,91.08,91.37,91,91.37,32
20121201|2012-07-30 09:00,30,91.34,91.34,91.07,91.33,32
20121201|2012-07-30 09:30,30,91.2,91.2,90.98,90.98,34
20121201|2012-07-30 10:00,30,91,91.05,90.85,90.86,49
20121201|2012-07-30 10:30,30,91.02,91.02,91,91,2
20121201|2012-07-30 11:00,30,90.89,90.93,90.8,90.8,37
20121201|2012-07-30 11:30,30,90.8,90.91,90.8,90.8,52
20121201|2012-07-30 12:30,30,90.67,90.68,90.67,90.68,4
20121201|2012-07-30 13:00,30,90.85,90.89,90.85,90.89,16
20121201|2012-07-30 13:30,30,90.8,90.8,90.8,90.8,9
20121201|2012-07-30 14:00,30,90.8,90.8,90.72,90.72,2
20121201|2012-07-30 14:30,30,90.81,90.81,90.79,90.79,4
20121201|2012-07-30 15:00,30,90.58,90.58,90.58,90.58,1
20121201|2012-07-30 21:00,31,91,91,91,91,15
20121201|2012-07-31 01:30,31,90.72,90.72,90.71,90.71,4
20121201|2012-07-31 02:00,31,90.51,90.51,90.5,90.5,20
20121201|2012-07-31 02:30,31,90.66,90.66,90.66,90.66,3
20121201|2012-07-31 03:00,31,90.54,90.66,90.47,90.66,23
20121201|2012-07-31 03:30,31,90.74,90.98,90.74,90.75,9
20121201|2012-07-31 04:30,31,91.06,91.18,91.06,91.18,8
20121201|2012-07-31 05:00,31,91.22,91.22,91.16,91.18,5
20121201|2012-07-31 05:30,31,91.08,91.08,91.06,91.06,3
20121201|2012-07-31 07:00,31,91.24,91.33,91.18,91.32,22
20121201|2012-07-31 07:30,31,91.2,91.22,91.15,91.22,11
20121201|2012-07-31 08:00,31,91.05,91.05,90.47,90.5,49
20121201|2012-07-31 08:30,31,90.78,90.78,90.63,90.68,14
20121201|2012-07-31 09:00,31,90.25,90.25,89.66,89.77,25
20121201|2012-07-31 09:30,31,89.85,89.91,89.62,89.91,40
20121201|2012-07-31 10:00,31,89.91,90.03,89.87,90.03,4
20121201|2012-07-31 10:30,31,89.91,89.94,89.91,89.94,7
20121201|2012-07-31 11:00,31,89.48,89.55,89.39,89.39,23
20121201|2012-07-31 11:30,31,88.94,89.04,88.94,88.96,15
20121201|2012-07-31 12:00,31,88.77,88.97,88.75,88.97,15
20121201|2012-07-31 12:30,31,89,89.17,88.93,88.93,5
20121201|2012-07-31 13:00,31,89.2,89.32,89.13,89.17,20
20121201|2012-07-31 13:30,31,89.09,89.09,88.7,88.78,16
20121201|2012-07-31 14:00,31,88.8,88.83,88.68,88.68,6
20121201|2012-07-31 14:30,31,88.61,88.61,88.61,88.61,1
20121201|2012-07-31 15:00,31,88.52,88.52,88.52,88.52,2
20121201|2012-07-31 15:30,31,88.94,89.04,88.89,88.97,47
20121201|2012-07-31 23:00,1,88.88,88.88,88.85,88.85,4
20121201|2012-08-01 01:30,1,89.1,89.12,89.05,89.05,8
20121201|2012-08-01 02:00,1,89.19,89.23,89.19,89.23,8
20121201|2012-08-01 02:30,1,89.27,89.33,89.25,89.33,3
20121201|2012-08-01 03:00,1,89.28,89.29,89.18,89.18,11
20121201|2012-08-01 03:30,1,89.15,89.17,88.98,89.16,31
20121201|2012-08-01 04:00,1,89.2,89.21,89.18,89.19,70
20121201|2012-08-01 04:30,1,89.19,89.29,89.19,89.24,4
20121201|2012-08-01 05:00,1,89.27,89.36,89.27,89.36,6
20121201|2012-08-01 05:30,1,89.43,89.43,89.31,89.36,7
20121201|2012-08-01 06:30,1,89.46,89.65,89.46,89.65,5
20121201|2012-08-01 07:00,1,89.61,89.75,89.53,89.53,17
20121201|2012-08-01 08:00,1,89.39,89.47,89.37,89.47,42
20121201|2012-08-01 08:30,1,89.45,89.66,89.4,89.54,36
20121201|2012-08-01 09:00,1,89.56,89.74,89.49,89.67,23
20121201|2012-08-01 09:30,1,89.94,90.1,89.76,89.82,13
20121201|2012-08-01 10:00,1,89.94,89.94,89.32,89.77,6
20121201|2012-08-01 10:30,1,89.75,89.89,89.75,89.89,5
20121201|2012-08-01 11:00,1,89.87,89.99,89.82,89.87,29
20121201|2012-08-01 11:30,1,89.86,90.27,89.86,90.23,29
20121201|2012-08-01 12:00,1,90.31,90.41,90.09,90.41,7
20121201|2012-08-01 12:30,1,90.3,90.34,90.29,90.34,5
20121201|2012-08-01 13:00,1,89.99,90.14,89.02,90.02,31
20121201|2012-08-01 13:30,1,90.03,90.03,89.49,89.55,31
20121201|2012-08-01 15:00,1,89.87,89.87,89.87,89.87,5
20121201|2012-08-02 01:30,2,89.95,89.95,89.95,89.95,1
20121201|2012-08-02 02:30,2,90.06,90.11,90.06,90.11,2
20121201|2012-08-02 03:00,2,89.89,89.92,89.83,89.92,13
20121201|2012-08-02 04:00,2,90.21,90.21,90.21,90.21,1
20121201|2012-08-02 04:30,2,90.2,90.31,90.2,90.31,5
20121201|2012-08-02 05:00,2,90.5,90.5,90.32,90.35,6
20121201|2012-08-02 05:30,2,90.24,90.32,90.09,90.1,18
20121201|2012-08-02 06:00,2,90.21,90.21,90.1,90.1,2
20121201|2012-08-02 06:30,2,89.98,89.98,89.85,89.85,7
20121201|2012-08-02 07:00,2,90.02,90.4,90.02,90.37,37
20121201|2012-08-02 07:30,2,90.47,90.51,88.88,89.12,177
20121201|2012-08-02 08:00,2,88.86,88.87,88.22,88.22,37
20121201|2012-08-02 08:30,2,88.26,88.75,88.1,88.73,74
20121201|2012-08-02 09:00,2,88.73,89.12,88.39,89.11,106
20121201|2012-08-02 09:30,2,89.1,89.53,88.79,89.11,83
20121201|2012-08-02 10:00,2,89.11,89.21,88.64,89.12,45
20121201|2012-08-02 10:30,2,89.13,89.13,88.82,88.89,52
20121201|2012-08-02 11:00,2,88.9,89.1,88.71,88.71,19
20121201|2012-08-02 11:30,2,88.64,88.94,88.64,88.94,10
20121201|2012-08-02 12:00,2,88.87,88.99,88.84,88.84,7
20121201|2012-08-02 12:30,2,88.7,88.72,88.33,88.43,31
20121201|2012-08-02 13:00,2,88.6,88.6,88.22,88.34,147
20121201|2012-08-02 13:30,2,88.44,88.44,88.44,88.44,2
20121201|2012-08-02 14:00,2,88.25,88.25,88.25,88.25,1
20121201|2012-08-02 14:30,2,88.21,88.37,88.21,88.37,21
20121201|2012-08-02 15:00,2,88.42,88.42,88.42,88.42,30
20121201|2012-08-03 01:30,3,88.9,88.95,88.9,88.95,9
20121201|2012-08-03 02:00,3,89,89.1,89,89.1,3
20121201|2012-08-03 02:30,3,88.99,88.99,88.99,88.99,2
20121201|2012-08-03 03:00,3,89.22,89.22,89.09,89.12,8
20121201|2012-08-03 03:30,3,89.17,89.19,89.16,89.19,5
20121201|2012-08-03 04:00,3,89.19,89.19,89.12,89.13,7
20121201|2012-08-03 04:30,3,89.28,89.28,89.18,89.18,13
20121201|2012-08-03 05:00,3,89.19,89.36,89.19,89.35,12
20121201|2012-08-03 05:30,3,89.4,89.4,89.23,89.27,8
20121201|2012-08-03 06:00,3,89.31,89.31,89.29,89.29,3
20121201|2012-08-03 06:30,3,89.12,89.12,89.12,89.12,1
20121201|2012-08-03 07:00,3,89.12,89.12,88.71,88.91,75
20121201|2012-08-03 07:30,3,89.32,89.46,89.04,89.39,96
20121201|2012-08-03 08:00,3,89.62,90.97,89.62,90.88,107
20121201|2012-08-03 08:30,3,90.84,91.21,90.75,91.15,89
20121201|2012-08-03 09:00,3,91.37,91.74,91.37,91.61,187
20121201|2012-08-03 09:30,3,91.79,91.86,91.79,91.86,54
20121201|2012-08-03 10:00,3,91.7,92.05,91.6,91.89,132
20121201|2012-08-03 10:30,3,92.11,92.6,92.11,92.57,166
20121201|2012-08-03 11:00,3,92.52,92.54,91.93,91.93,112
20121201|2012-08-03 11:30,3,91.96,92.11,91.83,92.11,38
20121201|2012-08-03 12:00,3,92.41,92.46,92.21,92.35,36
20121201|2012-08-03 12:30,3,92.33,92.33,92.13,92.33,5
20121201|2012-08-03 13:00,3,92.18,92.59,92.18,92.3,229
20121201|2012-08-03 13:30,3,92.26,92.28,92.21,92.28,4
20121201|2012-08-03 14:30,3,92.11,92.17,92.11,92.17,13
20121201|2012-08-03 15:00,3,92.15,92.21,92.15,92.21,9
20121201|2012-08-05 23:30,6,92.21,92.23,92.21,92.23,10
20121201|2012-08-06 00:30,6,92.22,92.24,92.22,92.24,10
20121201|2012-08-06 01:00,6,92.18,92.18,92.18,92.18,1
20121201|2012-08-06 02:00,6,92.02,92.02,91.99,91.99,3
20121201|2012-08-06 02:30,6,91.85,91.85,91.76,91.76,2
20121201|2012-08-06 03:00,6,91.73,91.86,91.65,91.86,24
20121201|2012-08-06 03:30,6,92.04,92.07,92.01,92.01,5
20121201|2012-08-06 04:00,6,92.07,92.19,92.07,92.13,57
20121201|2012-08-06 04:30,6,92.03,92.03,92.02,92.02,7
20121201|2012-08-06 05:00,6,91.93,91.93,91.93,91.93,7
20121201|2012-08-06 05:30,6,91.94,91.94,91.94,91.94,2
20121201|2012-08-06 06:30,6,92.12,92.12,92.11,92.11,7
20121201|2012-08-06 07:00,6,92.05,92.24,91.92,92.15,10
20121201|2012-08-06 07:30,6,92.08,92.08,91.81,91.81,30
20121201|2012-08-06 08:00,6,91.74,91.92,91.66,91.85,47
20121201|2012-08-06 08:30,6,91.89,92.01,91.74,91.91,42
20121201|2012-08-06 09:00,6,91.92,92.1,91.92,92.02,313
20121201|2012-08-06 09:30,6,92.35,92.81,92.31,92.45,174
20121201|2012-08-06 10:00,6,92.48,92.69,92.48,92.65,28
20121201|2012-08-06 10:30,6,92.61,92.94,92.61,92.8,147
20121201|2012-08-06 11:00,6,92.61,92.8,92.59,92.71,51
20121201|2012-08-06 11:30,6,93.01,93.11,92.85,92.97,72
20121201|2012-08-06 12:00,6,92.77,92.77,92.77,92.77,1
20121201|2012-08-06 12:30,6,92.87,92.87,92.74,92.74,89
20121201|2012-08-06 13:00,6,92.76,93.26,92.76,93.26,179
20121201|2012-08-06 13:30,6,93.16,93.23,93.1,93.17,43
20121201|2012-08-06 15:00,6,93.05,93.05,93.04,93.04,14
20121201|2012-08-06 15:30,6,93.04,93.04,93.04,93.04,2
20121201|2012-08-07 01:00,7,92.77,92.77,92.77,92.77,2
20121201|2012-08-07 02:30,7,93.36,93.37,93.35,93.37,3
20121201|2012-08-07 03:00,7,93.27,93.41,93.27,93.41,27
20121201|2012-08-07 03:30,7,93.39,93.39,93.22,93.28,21
20121201|2012-08-07 04:00,7,93.33,93.33,93.23,93.23,36
20121201|2012-08-07 04:30,7,93.25,93.25,93.25,93.25,1
20121201|2012-08-07 05:00,7,93.24,93.24,93.24,93.24,1
20121201|2012-08-07 05:30,7,93.51,93.51,93.51,93.51,1
20121201|2012-08-07 06:00,7,93.35,93.45,93.35,93.45,5
20121201|2012-08-07 06:30,7,93.61,93.61,93.55,93.6,8
20121201|2012-08-07 07:00,7,93.44,93.55,93.43,93.5,28
20121201|2012-08-07 07:30,7,93.58,93.64,93.46,93.46,20
20121201|2012-08-07 08:00,7,93.63,93.83,93.63,93.83,61
20121201|2012-08-07 08:30,7,93.74,93.74,93.54,93.54,23
20121201|2012-08-07 09:00,7,93.47,93.76,93.47,93.69,30
20121201|2012-08-07 09:30,7,93.84,94.15,93.65,94.15,109
20121201|2012-08-07 10:00,7,94.37,94.37,94.09,94.27,29
20121201|2012-08-07 10:30,7,94.26,94.55,94.2,94.35,46
20121201|2012-08-07 11:00,7,94.45,94.54,94.45,94.45,42
20121201|2012-08-07 11:30,7,94.56,94.83,94.56,94.64,105
20121201|2012-08-07 12:00,7,94.74,94.94,94.72,94.92,31
20121201|2012-08-07 12:30,7,94.95,95.28,94.93,95.1,50
20121201|2012-08-07 13:00,7,95.15,95.15,94.64,94.66,12
20121201|2012-08-07 13:30,7,94.61,94.61,94.5,94.5,23
20121201|2012-08-07 14:30,7,94.4,94.4,94.4,94.4,15
20121201|2012-08-07 15:00,7,94.39,94.39,94.39,94.39,1
20121201|2012-08-07 15:30,7,94.47,94.62,94.47,94.53,6
20121201|2012-08-07 16:00,7,94.5,94.5,94.5,94.5,1
20121201|2012-08-08 00:30,8,94.37,94.37,94.37,94.37,1
20121201|2012-08-08 01:00,8,94.23,94.23,94.23,94.23,2
20121201|2012-08-08 02:00,8,94.06,94.06,94.06,94.06,2
20121201|2012-08-08 03:00,8,94.2,94.2,94.12,94.16,17
20121201|2012-08-08 03:30,8,94.16,94.22,94.11,94.11,8
20121201|2012-08-08 04:00,8,94.16,94.21,94.16,94.16,5
20121201|2012-08-08 04:30,8,94.08,94.08,93.93,93.97,8
20121201|2012-08-08 05:00,8,93.93,93.93,93.89,93.89,2
20121201|2012-08-08 05:30,8,94.16,94.16,94.05,94.05,15
20121201|2012-08-08 06:00,8,93.97,94.16,93.97,94.16,9
20121201|2012-08-08 06:30,8,94.28,94.33,94.28,94.33,17
20121201|2012-08-08 07:00,8,94.22,94.22,94.01,94.18,16
20121201|2012-08-08 07:30,8,94.13,94.6,94.13,94.43,74
20121201|2012-08-08 08:00,8,94.57,94.8,94.54,94.72,19
20121201|2012-08-08 08:30,8,94.74,95.25,94.74,95.08,89
20121201|2012-08-08 09:00,8,95.15,95.36,94.93,95.33,71
20121201|2012-08-08 09:30,8,95.38,95.59,94.57,95.08,203
20121201|2012-08-08 10:00,8,95.2,95.38,95.04,95.07,71
20121201|2012-08-08 10:30,8,95.12,95.22,95.1,95.11,18
20121201|2012-08-08 11:00,8,95.03,95.07,94.96,94.98,16
20121201|2012-08-08 11:30,8,94.96,95.04,94.8,94.94,70
20121201|2012-08-08 12:00,8,95.1,95.1,94.83,94.83,25
20121201|2012-08-08 12:30,8,94.92,94.92,94.1,94.1,33
20121201|2012-08-08 13:00,8,94.06,94.44,93.99,94.44,59
20121201|2012-08-08 13:30,8,94.52,94.52,94.37,94.39,9
20121201|2012-08-08 14:00,8,94.39,94.39,94.3,94.3,4
20121201|2012-08-08 15:30,8,94.46,94.46,94.46,94.46,1
20121201|2012-08-08 22:00,9,94.46,94.46,94.46,94.46,2
20121201|2012-08-09 00:30,9,94.55,94.56,94.55,94.56,5
20121201|2012-08-09 02:30,9,94.45,94.45,94.29,94.29,2
20121201|2012-08-09 03:00,9,94.23,94.23,94.13,94.19,10
20121201|2012-08-09 03:30,9,94.18,94.37,94.07,94.34,7
20121201|2012-08-09 04:00,9,94.31,94.67,94.31,94.67,11
20121201|2012-08-09 04:30,9,94.66,94.66,94.65,94.65,3
20121201|2012-08-09 05:00,9,94.61,94.64,94.49,94.52,8
20121201|2012-08-09 05:30,9,94.52,94.55,94.44,94.44,57
20121201|2012-08-09 06:00,9,94.53,94.64,94.53,94.59,6
20121201|2012-08-09 06:30,9,94.33,94.64,94.33,94.64,2
20121201|2012-08-09 07:00,9,94.59,94.96,94.59,94.83,14
20121201|2012-08-09 07:30,9,94.96,95.02,94.74,94.91,68
20121201|2012-08-09 08:00,9,94.91,94.99,94.43,94.61,189
20121201|2012-08-09 08:30,9,94.75,94.9,94.72,94.74,55
20121201|2012-08-09 09:00,9,94.78,94.87,94.77,94.84,47
20121201|2012-08-09 09:30,9,94.95,95.14,94.93,95.14,355
20121201|2012-08-09 10:00,9,94.85,94.87,94.67,94.7,70
20121201|2012-08-09 10:30,9,94.8,94.8,94.31,94.46,53
20121201|2012-08-09 11:00,9,94.52,94.65,94.48,94.58,29
20121201|2012-08-09 11:30,9,94.62,94.84,94.58,94.83,36
20121201|2012-08-09 12:00,9,94.72,94.72,94.58,94.58,48
20121201|2012-08-09 12:30,9,94.72,94.78,94.72,94.78,10
20121201|2012-08-09 13:00,9,94.83,94.83,94.17,94.4,177
20121201|2012-08-09 13:30,9,94.38,94.43,94.38,94.41,24
20121201|2012-08-09 14:00,9,94.25,94.37,94.23,94.35,4
20121201|2012-08-09 14:30,9,94.51,94.51,94.44,94.51,7
20121201|2012-08-09 15:00,9,94.51,94.62,94.51,94.52,4
20121201|2012-08-09 16:00,9,94.34,94.34,94.34,94.34,18
20121201|2012-08-09 19:00,10,94.28,94.28,94.28,94.28,2
20121201|2012-08-09 20:30,10,94.31,94.36,94.31,94.36,10
20121201|2012-08-09 21:00,10,94.29,94.29,94.29,94.29,1
20121201|2012-08-09 22:00,10,94.06,94.06,94.06,94.06,10
20121201|2012-08-09 23:30,10,94.01,94.01,94.01,94.01,1
20121201|2012-08-10 00:00,10,93.93,93.93,93.83,93.83,20
20121201|2012-08-10 01:30,10,93.89,93.91,93.89,93.91,2
20121201|2012-08-10 02:00,10,93.74,93.74,93.22,93.22,61
20121201|2012-08-10 02:30,10,93.35,93.45,93.35,93.45,49
20121201|2012-08-10 03:00,10,93.51,93.64,93.51,93.54,20
20121201|2012-08-10 03:30,10,93.56,93.66,93.54,93.56,5
20121201|2012-08-10 04:00,10,93.53,93.53,93.35,93.44,37
20121201|2012-08-10 04:30,10,93.22,93.34,93.16,93.27,25
20121201|2012-08-10 05:00,10,93.26,93.27,93.15,93.15,6
20121201|2012-08-10 05:30,10,93.25,93.25,93.17,93.17,6
20121201|2012-08-10 06:00,10,93.16,93.19,93.08,93.08,8
20121201|2012-08-10 06:30,10,92.87,93.03,92.87,93.03,4
20121201|2012-08-10 07:00,10,92.96,92.96,92.81,92.81,10
20121201|2012-08-10 07:30,10,92.76,93.16,92.67,93.15,19
20121201|2012-08-10 08:00,10,93.13,93.45,93.13,93.28,156
20121201|2012-08-10 08:30,10,93.11,93.23,93.1,93.17,54
20121201|2012-08-10 09:00,10,93.41,93.41,93.41,93.41,1
20121201|2012-08-10 09:30,10,93.63,94.09,93.63,94.09,37
20121201|2012-08-10 10:00,10,94.1,94.1,93.69,93.78,54
20121201|2012-08-10 10:30,10,93.79,93.81,93.78,93.81,9
20121201|2012-08-10 11:00,10,93.8,93.83,93.68,93.83,45
20121201|2012-08-10 11:30,10,93.76,93.8,93.68,93.73,5
20121201|2012-08-10 12:00,10,93.7,93.7,93.52,93.52,4
20121201|2012-08-10 12:30,10,93.54,93.54,93.22,93.26,15
20121201|2012-08-10 13:00,10,93.19,93.86,93.19,93.86,29
20121201|2012-08-10 13:30,10,93.89,94.02,93.89,93.99,32
20121201|2012-08-10 14:00,10,94.08,94.2,94.08,94.2,3
20121201|2012-08-10 14:30,10,94.21,94.25,94.21,94.25,18
20121201|2012-08-10 15:00,10,94.29,94.29,94.23,94.23,3
20121201|2012-08-13 03:00,13,93.9,93.9,93.87,93.88,3
20121201|2012-08-13 03:30,13,94.08,94.16,94.07,94.1,5
20121201|2012-08-13 04:00,13,94.33,94.38,94.33,94.38,10
20121201|2012-08-13 04:30,13,94.44,94.61,94.43,94.45,11
20121201|2012-08-13 05:00,13,94.56,94.61,94.49,94.49,7
20121201|2012-08-13 06:00,13,94.59,94.85,94.59,94.74,94
20121201|2012-08-13 06:30,13,94.64,94.65,94.64,94.65,5
20121201|2012-08-13 07:00,13,94.52,94.52,94.43,94.48,6
20121201|2012-08-13 07:30,13,94.62,94.73,94.62,94.73,85
20121201|2012-08-13 08:00,13,94.77,95.07,94.54,94.54,41
20121201|2012-08-13 08:30,13,94.49,94.57,94.41,94.44,26
20121201|2012-08-13 09:00,13,94,94.01,93.55,93.55,4
20121201|2012-08-13 09:30,13,93.23,93.34,93.15,93.22,36
20121201|2012-08-13 10:00,13,93.24,93.46,93.17,93.41,14
20121201|2012-08-13 10:30,13,93.43,93.48,93.4,93.47,7
20121201|2012-08-13 11:00,13,93.61,93.77,93.61,93.72,12
20121201|2012-08-13 11:30,13,93.88,94.4,93.87,94.36,10
20121201|2012-08-13 12:00,13,94.37,94.39,93.97,93.97,29
20121201|2012-08-13 12:30,13,93.96,94.01,93.88,94.01,24
20121201|2012-08-13 13:00,13,93.65,93.76,93.59,93.64,14
20121201|2012-08-13 13:30,13,93.83,93.92,93.82,93.82,46
20121201|2012-08-13 14:00,13,93.81,93.84,93.77,93.84,31
20121201|2012-08-13 19:00,14,93.7,93.7,93.7,93.7,10
20121201|2012-08-14 03:00,14,94.34,94.36,94.31,94.31,6
20121201|2012-08-14 03:30,14,94.4,94.4,94.15,94.24,4
20121201|2012-08-14 04:00,14,94.2,94.33,94.2,94.33,7
20121201|2012-08-14 04:30,14,94.17,94.21,94.12,94.17,38
20121201|2012-08-14 05:00,14,94.15,94.15,94.15,94.15,2
20121201|2012-08-14 05:30,14,94.1,94.1,94.1,94.1,1
20121201|2012-08-14 06:00,14,93.9,93.9,93.9,93.9,4
20121201|2012-08-14 06:30,14,94,94,94,94,1
20121201|2012-08-14 07:00,14,94.24,94.3,94.24,94.26,7
20121201|2012-08-14 07:30,14,94.4,94.4,94.07,94.17,22
20121201|2012-08-14 08:00,14,94.31,94.6,94.31,94.45,25
20121201|2012-08-14 08:30,14,94.65,94.84,94.63,94.63,67
20121201|2012-08-14 09:00,14,94.53,94.53,94.21,94.25,6
20121201|2012-08-14 09:30,14,94.22,94.32,94.22,94.32,2
20121201|2012-08-14 10:00,14,94.44,94.44,94.26,94.26,4
20121201|2012-08-14 10:30,14,94.49,94.53,94.28,94.28,14
20121201|2012-08-14 11:00,14,94.24,94.27,94.07,94.07,11
20121201|2012-08-14 11:30,14,94.25,94.27,94.03,94.22,13
20121201|2012-08-14 12:00,14,94.35,94.35,94.21,94.21,11
20121201|2012-08-14 12:30,14,94.36,94.46,94.31,94.4,17
20121201|2012-08-14 13:00,14,94.55,94.72,94.41,94.45,42
20121201|2012-08-14 14:30,14,94.49,94.51,94.49,94.51,3
20121201|2012-08-14 15:00,14,94.45,94.45,94.45,94.45,1
20121201|2012-08-14 15:30,14,94.45,94.45,94.33,94.4,10
20121201|2012-08-15 02:30,15,93.9,93.9,93.9,93.9,1
20121201|2012-08-15 03:00,15,94.07,94.07,94.07,94.07,1
20121201|2012-08-15 03:30,15,94.56,94.56,94.56,94.56,1
20121201|2012-08-15 04:00,15,94.48,94.48,94.48,94.48,10
20121201|2012-08-15 04:30,15,94.46,94.46,94.43,94.43,2
20121201|2012-08-15 05:00,15,94.24,94.27,94.23,94.27,16
20121201|2012-08-15 06:00,15,94.32,94.32,94.27,94.27,13
20121201|2012-08-15 06:30,15,94.2,94.2,94.17,94.17,6
20121201|2012-08-15 07:00,15,94.17,94.21,94.06,94.15,43
20121201|2012-08-15 07:30,15,94.02,94.02,94.02,94.02,1
20121201|2012-08-15 08:00,15,94.15,94.15,93.97,93.97,16
20121201|2012-08-15 08:30,15,94.2,94.48,94.18,94.18,94
20121201|2012-08-15 09:00,15,94.16,94.17,94.02,94.05,27
20121201|2012-08-15 09:30,15,94.06,94.96,94.06,94.87,314
20121201|2012-08-15 10:00,15,94.92,94.92,94.77,94.77,16
20121201|2012-08-15 10:30,15,94.9,94.97,94.9,94.91,39
20121201|2012-08-15 11:00,15,94.81,94.81,94.75,94.75,6
20121201|2012-08-15 11:30,15,94.8,95.33,94.73,95.33,78
20121201|2012-08-15 12:00,15,95.32,95.55,95.31,95.55,60
20121201|2012-08-15 12:30,15,95.62,95.88,95.51,95.56,66
20121201|2012-08-15 13:00,15,95.49,95.49,95.1,95.29,79
20121201|2012-08-15 13:30,15,95.27,95.27,95.14,95.14,5
20121201|2012-08-15 14:00,15,95.17,95.17,95.1,95.1,36
20121201|2012-08-15 14:30,15,95.1,95.16,95.1,95.1,45
20121201|2012-08-15 15:30,15,95.28,95.28,95.28,95.28,6
20121201|2012-08-15 16:00,15,95.24,95.25,95.22,95.22,30
20121201|2012-08-16 02:30,16,95,95.16,95,95.16,18
20121201|2012-08-16 03:00,16,95.15,95.17,95.09,95.17,6
20121201|2012-08-16 03:30,16,95.35,95.35,95.18,95.18,15
20121201|2012-08-16 04:00,16,95.25,95.25,95.2,95.2,3
20121201|2012-08-16 04:30,16,95.28,95.28,95.2,95.2,4
20121201|2012-08-16 05:00,16,95.14,95.22,95.13,95.22,7
20121201|2012-08-16 05:30,16,95.21,95.21,95.18,95.18,3
20121201|2012-08-16 06:00,16,95.25,95.33,95.25,95.25,9
20121201|2012-08-16 06:30,16,95.3,95.33,95.3,95.33,7
20121201|2012-08-16 07:00,16,95.4,95.5,95.37,95.4,20
20121201|2012-08-16 07:30,16,95.59,95.8,95.59,95.72,29
20121201|2012-08-16 08:00,16,95.61,95.61,95.44,95.44,3
20121201|2012-08-16 08:30,16,95.5,95.5,95.13,95.32,41
20121201|2012-08-16 09:00,16,95.46,95.91,95.46,95.91,18
20121201|2012-08-16 09:30,16,95.83,96.02,95.76,95.82,34
20121201|2012-08-16 10:00,16,95.89,95.94,95.86,95.89,14
20121201|2012-08-16 10:30,16,96,96.15,95.99,96.15,184
20121201|2012-08-16 11:00,16,96.21,96.23,96.02,96.18,136
20121201|2012-08-16 11:30,16,96.18,96.18,96.08,96.08,35
20121201|2012-08-16 12:00,16,96.05,96.14,96.05,96.12,13
20121201|2012-08-16 12:30,16,96.23,96.48,96.2,96.34,47
20121201|2012-08-16 13:00,16,96.29,96.61,96.27,96.61,38
20121201|2012-08-16 13:30,16,96.57,96.57,96.35,96.39,13
20121201|2012-08-16 14:00,16,96.25,96.25,96.08,96.08,3
20121201|2012-08-16 16:00,16,96.08,96.08,96.04,96.05,9
20121201|2012-08-16 22:00,17,96.04,96.04,96.04,96.04,1
20121201|2012-08-17 01:00,17,96.03,96.03,96.03,96.03,1
20121201|2012-08-17 01:30,17,96.01,96.01,96.01,96.01,1
20121201|2012-08-17 02:00,17,96.11,96.11,96.11,96.11,1
20121201|2012-08-17 02:30,17,96.09,96.09,96.09,96.09,1
20121201|2012-08-17 03:00,17,96.13,96.13,96.06,96.06,3
20121201|2012-08-17 03:30,17,96,96.14,96,96.1,7
20121201|2012-08-17 04:30,17,96.01,96.01,96.01,96.01,1
20121201|2012-08-17 05:00,17,96.04,96.04,96.01,96.01,3
20121201|2012-08-17 05:30,17,96.01,96.01,95.9,96.01,5
20121201|2012-08-17 06:00,17,96.05,96.06,95.99,95.99,7
20121201|2012-08-17 07:00,17,96.18,96.49,96.1,96.4,40
20121201|2012-08-17 07:30,17,96.39,96.48,96.37,96.47,34
20121201|2012-08-17 08:00,17,96.48,96.54,96.48,96.5,8
20121201|2012-08-17 08:30,17,96.63,96.63,96.27,96.53,22
20121201|2012-08-17 09:00,17,96.51,96.72,96.22,96.46,190
20121201|2012-08-17 09:30,17,96.2,96.4,96,96.4,165
20121201|2012-08-17 10:00,17,96.48,96.7,96.46,96.68,53
20121201|2012-08-17 10:30,17,96.78,96.81,96.54,96.56,89
20121201|2012-08-17 11:00,17,96.49,96.63,96.48,96.62,102
20121201|2012-08-17 11:30,17,96.69,96.7,96.56,96.63,59
20121201|2012-08-17 12:00,17,96.74,96.84,96.68,96.83,140
20121201|2012-08-17 12:30,17,96.84,97.01,96.82,96.85,62
20121201|2012-08-17 13:00,17,96.79,97.15,96.79,96.92,93
20121201|2012-08-17 13:30,17,96.9,96.98,96.89,96.92,39
20121201|2012-08-17 14:00,17,96.91,97.03,96.9,97.03,9
20121201|2012-08-17 14:30,17,97.07,97.13,97.05,97.13,11
20121201|2012-08-19 17:00,19,97.11,97.11,97.11,97.11,1
20121201|2012-08-20 01:00,20,97.38,97.43,97.38,97.43,100
20121201|2012-08-20 02:30,20,97.12,97.12,97.12,97.12,3
20121201|2012-08-20 03:00,20,97,97.04,96.94,97.04,6
20121201|2012-08-20 03:30,20,97.01,97.01,97,97,2
20121201|2012-08-20 04:00,20,97.12,97.18,97.12,97.18,4
20121201|2012-08-20 04:30,20,97.05,97.1,97.02,97.03,19
20121201|2012-08-20 05:00,20,96.89,96.9,96.89,96.9,2
20121201|2012-08-20 05:30,20,96.89,96.9,96.8,96.8,5
20121201|2012-08-20 06:00,20,96.92,97.06,96.9,97,317
20121201|2012-08-20 06:30,20,97.05,97.12,96.95,97.07,167
20121201|2012-08-20 07:00,20,97.05,97.07,96.88,97.04,343
20121201|2012-08-20 07:30,20,96.9,96.93,96.88,96.91,8
20121201|2012-08-20 08:00,20,96.69,96.89,96.69,96.87,11
20121201|2012-08-20 08:30,20,96.7,96.74,96.36,96.45,61
20121201|2012-08-20 09:00,20,96.42,96.49,96.05,96.14,36
20121201|2012-08-20 09:30,20,96.17,96.47,96.13,96.47,21
20121201|2012-08-20 10:00,20,96.48,96.82,96.46,96.76,74
20121201|2012-08-20 10:30,20,96.76,96.87,96.72,96.8,95
20121201|2012-08-20 11:00,20,96.86,96.93,96.83,96.92,20
20121201|2012-08-20 11:30,20,96.65,96.65,96.51,96.53,20
20121201|2012-08-20 12:00,20,96.56,96.71,96.56,96.67,22
20121201|2012-08-20 12:30,20,96.59,96.66,96.43,96.43,13
20121201|2012-08-20 13:00,20,96.6,96.98,96.43,96.94,122
20121201|2012-08-20 13:30,20,96.94,96.95,96.76,96.76,74
20121201|2012-08-20 14:00,20,96.88,96.89,96.76,96.76,20
20121201|2012-08-20 14:30,20,96.8,96.82,96.8,96.81,16
20121201|2012-08-21 02:30,21,97.5,97.53,97.5,97.53,15
20121201|2012-08-21 03:00,21,97.57,97.66,97.56,97.64,57
20121201|2012-08-21 03:30,21,97.62,97.62,97.47,97.53,4
20121201|2012-08-21 04:00,21,97.57,97.57,97.48,97.49,11
20121201|2012-08-21 04:30,21,97.45,97.47,97.45,97.45,13
20121201|2012-08-21 05:00,21,97.49,97.6,97.43,97.53,11
20121201|2012-08-21 05:30,21,97.56,97.63,97.56,97.62,6
20121201|2012-08-21 06:00,21,97.51,97.53,97.43,97.49,12
20121201|2012-08-21 06:30,21,97.5,97.58,97.46,97.58,5
20121201|2012-08-21 07:00,21,97.68,97.74,97.66,97.73,58
20121201|2012-08-21 07:30,21,97.65,98.08,97.64,97.95,303
20121201|2012-08-21 08:00,21,98.22,98.41,98.19,98.23,152
20121201|2012-08-21 08:30,21,98.3,98.3,98.08,98.27,192
20121201|2012-08-21 09:00,21,98.26,98.49,98.24,98.34,126
20121201|2012-08-21 09:30,21,98.17,98.32,98.13,98.24,133
20121201|2012-08-21 10:00,21,98.23,98.25,98.1,98.13,61
20121201|2012-08-21 10:30,21,98.1,98.1,97.9,97.9,61
20121201|2012-08-21 11:00,21,97.97,98.08,97.94,97.97,43
20121201|2012-08-21 11:30,21,97.95,98.04,97.91,98.02,12
20121201|2012-08-21 12:00,21,97.97,98.25,97.94,98.2,54
20121201|2012-08-21 12:30,21,98.19,98.19,97.67,97.81,15
20121201|2012-08-21 13:00,21,97.76,97.87,97.55,97.61,92
20121201|2012-08-21 13:30,21,97.58,97.64,97.54,97.64,122
20121201|2012-08-21 14:00,21,97.56,97.57,97.42,97.42,23
20121201|2012-08-21 14:30,21,97.39,97.39,97.31,97.31,55
20121201|2012-08-21 15:00,21,97.37,97.37,97.36,97.36,80
20121201|2012-08-21 15:30,21,97.53,97.53,97.53,97.53,2
20121201|2012-08-21 19:00,22,97.55,97.58,97.54,97.54,6
20121201|2012-08-21 19:30,22,97.51,97.51,97.51,97.51,1
20121201|2012-08-21 21:30,22,97.33,97.33,97.33,97.33,1
20121201|2012-08-22 01:00,22,97.39,97.39,97.39,97.39,1
20121201|2012-08-22 02:30,22,97.39,97.39,97.39,97.39,2
20121201|2012-08-22 03:00,22,97.41,97.62,97.41,97.54,11
20121201|2012-08-22 03:30,22,97.48,97.69,97.46,97.62,62
20121201|2012-08-22 04:00,22,97.65,97.65,97.34,97.34,7
20121201|2012-08-22 04:30,22,97.34,97.35,97.27,97.35,10
20121201|2012-08-22 05:00,22,97.26,97.36,97.26,97.36,22
20121201|2012-08-22 05:30,22,97.36,97.36,97.3,97.3,3
20121201|2012-08-22 06:00,22,97.1,97.15,97.09,97.1,6
20121201|2012-08-22 06:30,22,97.19,97.21,97.19,97.2,3
20121201|2012-08-22 07:00,22,97.32,97.45,97.31,97.34,24
20121201|2012-08-22 07:30,22,97.22,97.22,97,97.07,19
20121201|2012-08-22 08:00,22,97.27,97.41,97.19,97.41,12
20121201|2012-08-22 08:30,22,97.31,97.51,97.21,97.51,27
20121201|2012-08-22 09:00,22,97.55,97.82,97.32,97.82,35
20121201|2012-08-22 09:30,22,97.8,97.8,97.53,97.8,138
20121201|2012-08-22 10:00,22,97.89,98.03,97.61,97.63,88
20121201|2012-08-22 10:30,22,97.91,97.98,97.8,97.98,20
20121201|2012-08-22 11:00,22,98,98.1,97.79,97.79,106
20121201|2012-08-22 11:30,22,97.89,97.89,97.69,97.75,38
20121201|2012-08-22 12:00,22,97.68,97.68,97.61,97.68,58
20121201|2012-08-22 12:30,22,97.55,97.69,97.24,97.24,32
20121201|2012-08-22 13:00,22,97.6,98.01,97.48,97.9,94
20121201|2012-08-22 13:30,22,98.01,98.09,97.92,97.99,80
20121201|2012-08-22 14:30,22,97.89,97.9,97.89,97.9,12
20121201|2012-08-22 15:00,22,97.96,97.96,97.96,97.96,1
20121201|2012-08-22 15:30,22,98.03,98.03,98.02,98.02,2
20121201|2012-08-22 16:00,22,98.08,98.08,98,98,6
20121201|2012-08-22 20:00,23,98.23,98.42,98.23,98.31,27
20121201|2012-08-22 20:30,23,98.46,98.46,98.46,98.46,1
20121201|2012-08-22 21:30,23,98.5,98.55,98.5,98.55,50
20121201|2012-08-22 22:00,23,98.7,98.7,98.7,98.7,1
20121201|2012-08-22 22:30,23,98.81,98.81,98.81,98.81,1
20121201|2012-08-23 00:30,23,98.92,98.95,98.92,98.93,9
20121201|2012-08-23 03:00,23,98.76,98.76,98.63,98.63,6
20121201|2012-08-23 03:30,23,98.78,98.82,98.72,98.72,54
20121201|2012-08-23 04:00,23,98.76,98.76,98.7,98.72,4
20121201|2012-08-23 04:30,23,98.7,98.7,98.68,98.68,2
20121201|2012-08-23 05:00,23,98.73,98.73,98.66,98.66,4
20121201|2012-08-23 05:30,23,98.66,98.66,98.4,98.4,6
20121201|2012-08-23 06:00,23,98.41,98.47,98.32,98.32,35
20121201|2012-08-23 06:30,23,98.54,98.54,98.34,98.34,3
20121201|2012-08-23 07:00,23,98.39,98.48,98.39,98.45,15
20121201|2012-08-23 07:30,23,98.5,98.54,98.09,98.21,152
20121201|2012-08-23 08:00,23,98.1,98.35,98.1,98.29,56
20121201|2012-08-23 08:30,23,98.24,98.29,98.02,98.08,35
20121201|2012-08-23 09:00,23,98.07,98.37,98.07,98.37,128
20121201|2012-08-23 09:30,23,98.38,98.4,98.29,98.38,129
20121201|2012-08-23 10:00,23,98.43,98.46,98.3,98.39,125
20121201|2012-08-23 10:30,23,98.35,98.43,98.35,98.4,20
20121201|2012-08-23 11:00,23,98.36,98.36,98.18,98.28,22
20121201|2012-08-23 11:30,23,98.21,98.21,97.74,97.74,125
20121201|2012-08-23 12:00,23,97.47,97.58,96.64,96.75,200
20121201|2012-08-23 12:30,23,96.76,96.88,96.53,96.88,50
20121201|2012-08-23 13:00,23,96.87,97.19,96.87,96.96,67
20121201|2012-08-23 13:30,23,96.98,96.98,96.78,96.83,9
20121201|2012-08-23 14:00,23,96.75,96.76,96.67,96.76,19
20121201|2012-08-23 14:30,23,96.77,96.82,96.76,96.82,5
20121201|2012-08-23 15:00,23,96.86,96.86,96.65,96.65,15
20121201|2012-08-23 21:30,24,96.5,96.5,96.5,96.5,2
20121201|2012-08-23 22:00,24,96.52,96.54,96.47,96.47,16
20121201|2012-08-24 00:00,24,96.39,96.39,96.39,96.39,3
20121201|2012-08-24 01:00,24,96.42,96.42,96.42,96.42,1
20121201|2012-08-24 02:00,24,96.3,96.3,96.12,96.12,26
20121201|2012-08-24 02:30,24,96.19,96.23,96.14,96.23,68
20121201|2012-08-24 03:00,24,96.26,96.45,96.24,96.42,26
20121201|2012-08-24 03:30,24,96.42,96.67,96.41,96.63,11
20121201|2012-08-24 04:00,24,96.62,96.96,96.62,96.82,8
20121201|2012-08-24 04:30,24,96.72,96.76,96.6,96.64,9
20121201|2012-08-24 05:00,24,96.75,96.75,96.53,96.57,11
20121201|2012-08-24 05:30,24,96.55,96.57,96.49,96.53,7
20121201|2012-08-24 06:00,24,96.5,96.5,96.5,96.5,1
20121201|2012-08-24 06:30,24,96.4,96.44,96.4,96.44,4
20121201|2012-08-24 07:00,24,96.65,96.74,96.61,96.74,34
20121201|2012-08-24 07:30,24,96.76,96.76,96.51,96.74,31
20121201|2012-08-24 08:00,24,96.97,97.3,96.97,97.14,38
20121201|2012-08-24 08:30,24,97.24,97.3,97.12,97.2,39
20121201|2012-08-24 09:00,24,97.2,97.31,97.12,97.15,72
20121201|2012-08-24 09:30,24,97.29,97.45,97.24,97.45,105
20121201|2012-08-24 10:00,24,97.55,97.8,97.43,97.43,160
20121201|2012-08-24 10:30,24,97.49,97.67,97.44,97.55,20
20121201|2012-08-24 11:00,24,97.5,97.5,97.5,97.5,52
20121201|2012-08-24 11:30,24,97.47,97.48,97.2,97.2,40
20121201|2012-08-24 12:00,24,97.2,97.2,96.96,97.06,14
20121201|2012-08-24 12:30,24,97,97.22,96.9,96.9,26
20121201|2012-08-24 13:00,24,96.86,96.86,96.74,96.76,52
20121201|2012-08-24 13:30,24,96.7,96.7,96.32,96.44,27
20121201|2012-08-24 14:00,24,96.4,96.58,96.39,96.57,37
20121201|2012-08-24 14:30,24,96.56,96.59,96.54,96.54,23
20121201|2012-08-24 15:00,24,96.52,96.52,96.52,96.52,5
20121201|2012-08-24 15:30,24,96.65,96.65,96.65,96.65,1
20121201|2012-08-26 17:00,26,97.33,97.57,97.33,97.57,7
20121201|2012-08-26 20:00,27,98.09,98.13,98.09,98.13,5
20121201|2012-08-26 20:30,27,98.25,98.27,98.18,98.18,7
20121201|2012-08-26 21:00,27,98.02,98.09,98,98,4
20121201|2012-08-26 23:00,27,97.89,97.89,97.76,97.76,9
20121201|2012-08-27 00:00,27,97.76,97.77,97.76,97.77,2
20121201|2012-08-27 00:30,27,97.76,97.76,97.65,97.65,2
20121201|2012-08-27 01:30,27,97.58,97.58,97.58,97.58,1
20121201|2012-08-27 02:30,27,97.5,97.7,97.5,97.7,13
20121201|2012-08-27 03:00,27,97.78,97.9,97.78,97.81,11
20121201|2012-08-27 04:00,27,97.72,97.76,97.67,97.7,10
20121201|2012-08-27 04:30,27,97.65,97.71,97.63,97.64,31
20121201|2012-08-27 05:00,27,97.71,97.79,97.71,97.79,4
20121201|2012-08-27 06:00,27,97.6,97.6,97.6,97.6,2
20121201|2012-08-27 07:00,27,97.7,97.95,97.7,97.95,20
20121201|2012-08-27 07:30,27,98.01,98.01,97.17,97.23,65
20121201|2012-08-27 08:00,27,97.26,97.26,95.45,95.78,85
20121201|2012-08-27 08:30,27,95.77,95.77,95.12,95.38,109
20121201|2012-08-27 09:00,27,95.54,95.7,95.51,95.7,98
20121201|2012-08-27 09:30,27,95.78,95.78,95.6,95.73,31
20121201|2012-08-27 10:00,27,95.76,95.81,95.7,95.79,32
20121201|2012-08-27 10:30,27,95.83,95.83,95.5,95.52,22
20121201|2012-08-27 11:00,27,95.57,95.7,95.57,95.67,10
20121201|2012-08-27 11:30,27,95.47,95.6,95.41,95.6,45
20121201|2012-08-27 12:00,27,95.61,95.72,95.53,95.72,5
20121201|2012-08-27 12:30,27,95.76,96.08,95.66,96,14
20121201|2012-08-27 13:00,27,96.09,96.23,96.06,96.23,61
20121201|2012-08-27 13:30,27,96.14,96.24,96.14,96.17,212
20121201|2012-08-27 14:00,27,96.14,96.15,96.14,96.15,6
20121201|2012-08-27 15:30,27,96.42,96.42,96.38,96.41,31
20121201|2012-08-27 16:00,27,96.42,96.43,96.4,96.4,7
20121201|2012-08-27 19:30,28,96.13,96.13,96.08,96.08,4
20121201|2012-08-28 01:30,28,96.13,96.13,96.04,96.04,3
20121201|2012-08-28 02:00,28,96.37,96.37,96.37,96.37,1
20121201|2012-08-28 02:30,28,96.7,96.7,96.57,96.57,22
20121201|2012-08-28 03:00,28,96.57,96.68,96.55,96.55,11
20121201|2012-08-28 03:30,28,96.75,96.75,96.68,96.68,16
20121201|2012-08-28 04:00,28,96.83,96.83,96.83,96.83,3
20121201|2012-08-28 04:30,28,96.93,96.93,96.79,96.83,117
20121201|2012-08-28 05:00,28,96.79,96.8,96.72,96.72,17
20121201|2012-08-28 05:30,28,96.76,96.76,96.57,96.57,6
20121201|2012-08-28 06:00,28,96.68,96.85,96.68,96.79,6
20121201|2012-08-28 06:30,28,96.83,96.95,96.83,96.95,7
20121201|2012-08-28 07:00,28,97.06,97.18,96.95,96.95,144
20121201|2012-08-28 07:30,28,96.8,96.8,96.4,96.54,57
20121201|2012-08-28 08:00,28,96.63,96.93,96.59,96.89,83
20121201|2012-08-28 08:30,28,96.4,96.7,96.26,96.33,188
20121201|2012-08-28 09:00,28,96.2,96.85,96.2,96.85,60
20121201|2012-08-28 09:30,28,96.64,96.92,96.64,96.8,22
20121201|2012-08-28 10:00,28,96.82,96.94,96.48,96.49,147
20121201|2012-08-28 10:30,28,96.44,96.74,96.39,96.74,78
20121201|2012-08-28 11:00,28,96.77,96.77,96.51,96.69,22
20121201|2012-08-28 11:30,28,96.78,96.86,96.75,96.83,15
20121201|2012-08-28 12:00,28,96.81,96.83,96.69,96.81,72
20121201|2012-08-28 12:30,28,96.84,96.95,96.77,96.8,223
20121201|2012-08-28 13:00,28,96.81,97.06,96.66,96.95,385
20121201|2012-08-28 13:30,28,96.89,96.91,96.73,96.73,84
20121201|2012-08-28 14:00,28,96.91,97.05,96.84,96.84,217
20121201|2012-08-28 14:30,28,96.84,96.84,96.84,96.84,16
20121201|2012-08-28 15:00,28,96.72,96.83,96.68,96.83,8
20121201|2012-08-28 15:30,28,96.83,96.83,96.61,96.61,6
20121201|2012-08-28 19:00,29,96.73,96.73,96.73,96.73,1
20121201|2012-08-28 20:30,29,96.45,96.47,96.45,96.47,3
20121201|2012-08-28 22:30,29,96.42,96.53,96.42,96.53,2
20121201|2012-08-28 23:00,29,96.48,96.48,96.48,96.48,1
20121201|2012-08-28 23:30,29,96.55,96.64,96.54,96.61,5
20121201|2012-08-29 01:30,29,96.53,96.53,96.53,96.53,2
20121201|2012-08-29 02:30,29,96.27,96.27,96.27,96.27,1
20121201|2012-08-29 03:00,29,96.26,96.26,96.25,96.25,4
20121201|2012-08-29 03:30,29,96.27,96.27,96.11,96.11,2
20121201|2012-08-29 04:00,29,96.17,96.24,96.17,96.24,11
20121201|2012-08-29 04:30,29,96.15,96.15,96.13,96.15,4
20121201|2012-08-29 05:00,29,96.15,96.22,96.15,96.22,3
20121201|2012-08-29 05:30,29,96.22,96.22,96.2,96.2,2
20121201|2012-08-29 06:00,29,96.26,96.26,96.26,96.26,1
20121201|2012-08-29 06:30,29,96.29,96.29,96.2,96.25,4
20121201|2012-08-29 07:00,29,96.29,96.35,96.26,96.35,37
20121201|2012-08-29 07:30,29,96.31,96.63,96.31,96.59,11
20121201|2012-08-29 08:00,29,96.39,96.98,96.39,96.63,143
20121201|2012-08-29 08:30,29,96.67,96.67,96.1,96.15,76
20121201|2012-08-29 09:00,29,96.18,96.23,95.96,96.19,142
20121201|2012-08-29 09:30,29,95.93,96.22,95.61,95.61,564
20121201|2012-08-29 10:00,29,95.6,95.82,95.49,95.69,171
20121201|2012-08-29 10:30,29,95.87,95.97,95.83,95.83,39
20121201|2012-08-29 11:00,29,95.64,95.86,95.59,95.86,41
20121201|2012-08-29 11:30,29,95.87,95.87,95.65,95.78,45
20121201|2012-08-29 12:00,29,95.96,95.96,95.88,95.88,6
20121201|2012-08-29 12:30,29,95.91,96.12,95.91,96.06,14
20121201|2012-08-29 13:00,29,96.07,96.27,96,96.2,49
20121201|2012-08-29 13:30,29,96.16,96.17,96.15,96.15,8
20121201|2012-08-29 14:30,29,96.09,96.09,95.8,95.8,30
20121201|2012-08-29 15:30,29,95.85,95.92,95.85,95.88,20
20121201|2012-08-29 16:30,29,95.96,95.96,95.96,95.96,1
20121201|2012-08-29 20:30,30,95.71,95.72,95.62,95.62,5
20121201|2012-08-30 00:30,30,95.82,95.82,95.82,95.82,2
20121201|2012-08-30 02:00,30,95.82,95.82,95.82,95.82,1
20121201|2012-08-30 02:30,30,95.9,96.06,95.9,96.05,54
20121201|2012-08-30 03:30,30,95.94,95.94,95.94,95.94,1
20121201|2012-08-30 04:00,30,95.94,95.94,95.94,95.94,10
20121201|2012-08-30 04:30,30,95.96,96.02,95.96,96.02,2
20121201|2012-08-30 05:30,30,95.97,95.97,95.97,95.97,1
20121201|2012-08-30 06:00,30,95.96,96.02,95.91,96.02,9
20121201|2012-08-30 06:30,30,96.1,96.1,96.01,96.01,15
20121201|2012-08-30 07:00,30,96.11,96.24,96.04,96.21,28
20121201|2012-08-30 07:30,30,96.21,96.21,95.9,95.93,8
20121201|2012-08-30 08:00,30,95.96,96.11,95.79,95.79,20
20121201|2012-08-30 08:30,30,95.77,95.93,95.77,95.85,50
20121201|2012-08-30 09:00,30,95.88,95.9,95.35,95.4,190
20121201|2012-08-30 09:30,30,95.31,95.38,94.68,94.78,149
20121201|2012-08-30 10:00,30,94.75,95.05,94.75,94.97,45
20121201|2012-08-30 10:30,30,94.99,94.99,94.99,94.99,5
20121201|2012-08-30 11:00,30,94.82,95.08,94.82,95.03,23
20121201|2012-08-30 11:30,30,95.12,95.33,95.12,95.27,107
20121201|2012-08-30 12:00,30,95.09,95.09,95.09,95.09,1
20121201|2012-08-30 12:30,30,95.05,95.05,95.05,95.05,1
20121201|2012-08-30 13:00,30,95.17,95.33,95.17,95.32,16
20121201|2012-08-30 13:30,30,95.33,95.33,95.27,95.27,33
20121201|2012-08-30 14:00,30,95.42,95.42,95.42,95.42,3
20121201|2012-08-30 14:30,30,95.43,95.52,95.43,95.5,33
20121201|2012-08-30 15:00,30,95.41,95.41,95.34,95.35,53
20121201|2012-08-30 23:00,31,95.35,95.35,95.33,95.33,10
20121201|2012-08-31 01:00,31,95.34,95.34,95.32,95.33,4
20121201|2012-08-31 01:30,31,95.32,95.48,95.32,95.48,5
20121201|2012-08-31 02:00,31,95.44,95.6,95.44,95.59,9
20121201|2012-08-31 03:00,31,95.71,95.71,95.71,95.71,4
20121201|2012-08-31 04:00,31,95.66,95.66,95.58,95.62,9
20121201|2012-08-31 04:30,31,95.64,95.64,95.6,95.6,2
20121201|2012-08-31 05:00,31,95.73,95.73,95.73,95.73,2
20121201|2012-08-31 05:30,31,95.77,95.95,95.77,95.95,3
20121201|2012-08-31 07:00,31,95.88,96.01,95.88,95.97,16
20121201|2012-08-31 07:30,31,96.03,96.56,96.03,96.43,106
20121201|2012-08-31 08:00,31,96.6,97.25,96.6,97.01,422
20121201|2012-08-31 08:30,31,96.9,96.93,96.44,96.45,49
20121201|2012-08-31 09:00,31,96.21,96.54,95.63,96.33,184
20121201|2012-08-31 09:30,31,96.32,96.7,96.26,96.7,150
20121201|2012-08-31 10:00,31,96.8,97.06,96.68,97.06,137
20121201|2012-08-31 10:30,31,96.98,97,96.83,97,102
20121201|2012-08-31 11:00,31,96.87,96.87,96.71,96.79,34
20121201|2012-08-31 11:30,31,96.71,96.87,96.71,96.87,15
20121201|2012-08-31 12:00,31,96.9,97.11,96.85,96.88,335
20121201|2012-08-31 12:30,31,97.03,97.1,96.92,97.05,74
20121201|2012-08-31 13:00,31,97.1,97.46,97.02,97.07,388
20121201|2012-08-31 13:30,31,97.13,97.13,97.04,97.06,12
20121201|2012-08-31 14:00,31,97.02,97.11,97.02,97.11,21
20121201|2012-08-31 14:30,31,97.09,97.14,97.09,97.14,5
20121201|2012-08-31 15:00,31,97.12,97.12,97.12,97.12,2
20121201|2012-09-03 03:00,3,96.93,96.93,96.93,96.93,3
20121201|2012-09-03 03:30,3,96.97,96.97,96.97,96.97,26
20121201|2012-09-03 04:30,3,96.87,96.87,96.87,96.87,1
20121201|2012-09-03 05:00,3,96.97,96.97,96.97,96.97,3
20121201|2012-09-03 06:00,3,96.97,96.97,96.97,96.97,7
20121201|2012-09-03 06:30,3,97.07,97.07,97.04,97.04,10
20121201|2012-09-03 07:30,3,96.97,97.08,96.95,97.08,11
20121201|2012-09-03 08:30,3,96.97,97.05,96.96,97.05,30
20121201|2012-09-03 09:00,3,97.03,97.11,97,97.11,24
20121201|2012-09-03 09:30,3,97.2,97.22,97.2,97.22,2
20121201|2012-09-03 10:00,3,97.29,97.29,97.24,97.24,4
20121201|2012-09-03 10:30,3,97.26,97.29,97.26,97.29,3
20121201|2012-09-03 11:00,3,97.46,97.48,97.44,97.45,10
20121201|2012-09-03 11:30,3,97.5,97.83,97.5,97.79,8
20121201|2012-09-03 12:00,3,97.73,97.75,97.73,97.75,2
20121201|2012-09-03 19:00,4,97.56,97.56,97.53,97.53,4
20121201|2012-09-03 20:00,4,97.77,97.77,97.77,97.77,1
20121201|2012-09-03 21:00,4,97.83,97.83,97.83,97.83,8
20121201|2012-09-03 21:30,4,97.83,97.83,97.83,97.83,1
20121201|2012-09-04 03:00,4,97.6,97.6,97.57,97.57,3
20121201|2012-09-04 03:30,4,97.68,97.95,97.68,97.83,19
20121201|2012-09-04 04:00,4,97.85,97.85,97.85,97.85,1
20121201|2012-09-04 04:30,4,97.71,97.8,97.71,97.76,7
20121201|2012-09-04 05:00,4,97.85,97.86,97.73,97.73,20
20121201|2012-09-04 05:30,4,97.72,97.72,97.54,97.54,10
20121201|2012-09-04 06:00,4,97.54,97.54,97.43,97.43,5
20121201|2012-09-04 07:00,4,97.68,97.75,97.52,97.56,31
20121201|2012-09-04 07:30,4,97.4,97.4,97.21,97.23,83
20121201|2012-09-04 08:00,4,97.04,97.35,97.04,97.32,127
20121201|2012-09-04 08:30,4,97.22,97.27,96.48,96.66,296
20121201|2012-09-04 09:00,4,96.61,96.81,96.04,96.04,253
20121201|2012-09-04 09:30,4,96.02,96.1,95.9,95.91,75
20121201|2012-09-04 10:00,4,95.94,96.3,95.94,96.21,14
20121201|2012-09-04 10:30,4,96.12,96.12,95.86,95.86,55
20121201|2012-09-04 11:00,4,95.78,95.91,95.72,95.91,135
20121201|2012-09-04 11:30,4,95.97,96.13,95.97,95.99,8
20121201|2012-09-04 12:00,4,96.22,96.22,96,96,10
20121201|2012-09-04 12:30,4,96.12,96.12,95.82,95.83,35
20121201|2012-09-04 13:00,4,95.78,96,95.74,95.99,64
20121201|2012-09-04 13:30,4,96.12,96.13,96.09,96.11,21
20121201|2012-09-04 14:00,4,96.26,96.32,96.26,96.32,7
20121201|2012-09-04 14:30,4,96,96.15,96,96.12,21
20121201|2012-09-04 15:30,4,96.21,96.21,96.21,96.21,1
20121201|2012-09-05 02:00,5,95.74,95.74,95.74,95.74,1
20121201|2012-09-05 02:30,5,95.9,95.9,95.9,95.9,1
20121201|2012-09-05 03:00,5,95.74,95.74,95.44,95.47,10
20121201|2012-09-05 04:00,5,95.57,95.57,95.45,95.5,57
20121201|2012-09-05 04:30,5,95.71,95.71,95.7,95.7,2
20121201|2012-09-05 06:00,5,95.61,95.62,95.6,95.62,9
20121201|2012-09-05 06:30,5,95.8,95.81,95.8,95.81,10
20121201|2012-09-05 07:00,5,95.68,96.2,95.67,95.85,48
20121201|2012-09-05 07:30,5,96.04,96.05,96.04,96.05,3
20121201|2012-09-05 08:00,5,96.28,96.28,96.12,96.15,3
20121201|2012-09-05 08:30,5,96.16,96.2,94.99,95.14,49
20121201|2012-09-05 09:00,5,95.3,95.38,95.21,95.34,56
20121201|2012-09-05 09:30,5,95.32,95.39,95.22,95.26,141
20121201|2012-09-05 10:00,5,95.18,95.76,95.16,95.76,51
20121201|2012-09-05 10:30,5,95.76,96.04,95.72,95.85,110
20121201|2012-09-05 11:00,5,95.99,96.15,95.99,96.11,58
20121201|2012-09-05 11:30,5,95.9,95.9,95.85,95.85,17
20121201|2012-09-05 12:00,5,95.97,96.1,95.97,96.02,7
20121201|2012-09-05 12:30,5,95.94,95.94,95.94,95.94,1
20121201|2012-09-05 13:00,5,95.99,96.05,95.71,96.04,83
20121201|2012-09-05 13:30,5,96.07,96.15,96.07,96.15,4
20121201|2012-09-05 14:00,5,96.22,96.22,96.04,96.04,63
20121201|2012-09-05 14:30,5,96.21,96.21,96.21,96.21,3
20121201|2012-09-05 15:00,5,96.32,96.41,96.32,96.41,17
20121201|2012-09-05 15:30,5,96.52,96.52,96.52,96.52,1
20121201|2012-09-05 19:00,6,96.46,96.46,96.46,96.46,1
20121201|2012-09-05 19:30,6,96.53,96.53,96.53,96.53,1
20121201|2012-09-06 02:30,6,96.76,97.11,96.76,97.08,50
20121201|2012-09-06 03:00,6,97.13,97.21,97.11,97.12,29
20121201|2012-09-06 03:30,6,97.23,97.23,97.06,97.06,17
20121201|2012-09-06 04:00,6,97,97,96.99,96.99,4
20121201|2012-09-06 06:00,6,97.08,97.08,97.08,97.08,5
20121201|2012-09-06 06:30,6,97.06,97.06,97.06,97.06,4
20121201|2012-09-06 07:00,6,97.07,97.08,96.78,96.96,67
20121201|2012-09-06 07:30,6,96.38,96.43,96.38,96.43,3
20121201|2012-09-06 08:00,6,96.79,97.67,96.77,97.55,160
20121201|2012-09-06 08:30,6,97.44,98.02,97.44,97.71,147
20121201|2012-09-06 09:00,6,97.81,97.95,97.6,97.66,435
20121201|2012-09-06 09:30,6,97.66,98.01,97.66,97.97,64
20121201|2012-09-06 10:00,6,98.17,98.24,97.51,97.72,202
20121201|2012-09-06 10:30,6,97.64,97.64,97.42,97.55,92
20121201|2012-09-06 11:00,6,97.33,97.46,97.33,97.46,4
20121201|2012-09-06 11:30,6,97.27,97.28,97.2,97.25,26
20121201|2012-09-06 12:00,6,97.31,97.31,97.01,97.01,55
20121201|2012-09-06 12:30,6,97.06,97.06,96.6,96.64,97
20121201|2012-09-06 13:00,6,96.52,96.52,95.93,96.16,247
20121201|2012-09-06 13:30,6,96.08,96.15,96.06,96.14,33
20121201|2012-09-06 14:00,6,95.94,95.94,95.54,95.6,33
20121201|2012-09-06 14:30,6,95.37,95.4,95.33,95.4,33
20121201|2012-09-06 15:30,6,95.54,95.54,95.52,95.52,3
20121201|2012-09-06 21:00,7,95.57,95.57,95.57,95.57,2
20121201|2012-09-06 23:00,7,95.47,95.5,95.46,95.46,14
20121201|2012-09-06 23:30,7,95.75,95.75,95.75,95.75,50
20121201|2012-09-07 01:00,7,95.82,95.83,95.82,95.83,2
20121201|2012-09-07 01:30,7,96.1,96.1,95.91,95.91,61
20121201|2012-09-07 02:30,7,96.28,96.33,96.28,96.33,50
20121201|2012-09-07 03:00,7,96.15,96.45,96.15,96.45,60
20121201|2012-09-07 03:30,7,96.51,96.61,96.51,96.59,8
20121201|2012-09-07 04:00,7,96.57,96.66,96.57,96.66,7
20121201|2012-09-07 04:30,7,96.53,96.53,96.53,96.53,1
20121201|2012-09-07 05:00,7,96.52,96.52,96.52,96.52,50
20121201|2012-09-07 05:30,7,96.35,96.41,96.35,96.39,4
20121201|2012-09-07 06:30,7,96.77,96.83,96.77,96.81,43
20121201|2012-09-07 07:00,7,96.84,96.84,96.57,96.6,28
20121201|2012-09-07 07:30,7,96.25,97.18,96.07,96.96,116
20121201|2012-09-07 08:00,7,96.83,96.83,95.94,95.95,90
20121201|2012-09-07 08:30,7,95.84,95.84,94.79,95.08,123
20121201|2012-09-07 09:00,7,95.1,95.5,95.1,95.5,134
20121201|2012-09-07 09:30,7,95.57,95.98,95.49,95.98,10
20121201|2012-09-07 10:00,7,95.94,96.43,95.86,96.36,176
20121201|2012-09-07 10:30,7,96.48,96.98,96.21,96.98,149
20121201|2012-09-07 11:00,7,96.82,96.91,96.73,96.73,50
20121201|2012-09-07 11:30,7,96.74,97.3,96.74,97.3,10
20121201|2012-09-07 12:00,7,97.19,97.26,96.97,97.19,38
20121201|2012-09-07 12:30,7,96.86,96.86,96.61,96.69,67
20121201|2012-09-07 13:00,7,96.61,97.1,96.58,97.08,115
20121201|2012-09-07 13:30,7,97.17,97.17,97.17,97.17,8
20121201|2012-09-07 14:00,7,97.1,97.1,96.95,96.99,73
20121201|2012-09-07 14:30,7,96.97,96.99,96.96,96.99,13
20121201|2012-09-07 15:00,7,97.01,97.01,96.93,96.93,80
20121201|2012-09-09 21:00,10,96.96,96.96,96.96,96.96,1
20121201|2012-09-10 01:30,10,96.77,96.77,96.77,96.77,1
20121201|2012-09-10 02:30,10,96.76,96.76,96.75,96.75,10
20121201|2012-09-10 03:00,10,97.06,97.06,97.06,97.06,2
20121201|2012-09-10 04:00,10,97.13,97.13,97.13,97.13,1
20121201|2012-09-10 04:30,10,97.2,97.2,97.13,97.13,3
20121201|2012-09-10 05:00,10,97.08,97.15,97.08,97.12,3
20121201|2012-09-10 05:30,10,96.93,96.93,96.93,96.93,2
20121201|2012-09-10 06:00,10,97.02,97.02,96.91,96.91,3
20121201|2012-09-10 06:30,10,96.8,96.95,96.8,96.95,5
20121201|2012-09-10 07:00,10,97.04,97.05,96.74,96.96,20
20121201|2012-09-10 07:30,10,97.01,97.17,96.97,97.14,27
20121201|2012-09-10 08:00,10,96.54,96.59,96.11,96.33,34
20121201|2012-09-10 08:30,10,96.37,96.64,96.33,96.39,26
20121201|2012-09-10 09:00,10,96.49,96.61,96.46,96.61,10
20121201|2012-09-10 09:30,10,96.7,97.09,96.7,97.09,63
20121201|2012-09-10 10:00,10,97.15,97.22,96.95,96.95,20
20121201|2012-09-10 10:30,10,96.89,96.89,96.81,96.81,20
20121201|2012-09-10 12:00,10,96.76,96.76,96.75,96.75,5
20121201|2012-09-10 12:30,10,96.91,96.91,96.71,96.8,29
20121201|2012-09-10 13:00,10,96.78,97.26,96.78,97.21,60
20121201|2012-09-10 13:30,10,97.29,97.29,97.14,97.15,3
20121201|2012-09-10 14:00,10,97.2,97.2,97.2,97.2,1
20121201|2012-09-10 14:30,10,96.99,96.99,96.99,96.99,1
20121201|2012-09-10 21:30,11,97.01,97.01,97.01,97.01,1
20121201|2012-09-10 22:30,11,97.01,97.01,97.01,97.01,1
20121201|2012-09-10 23:00,11,97.01,97.01,97.01,97.01,1
20121201|2012-09-11 01:00,11,96.79,96.79,96.79,96.79,5
20121201|2012-09-11 01:30,11,97.15,97.15,97.15,97.15,2
20121201|2012-09-11 03:00,11,97.16,97.16,97.14,97.14,2
20121201|2012-09-11 03:30,11,97.38,97.39,97.38,97.39,5
20121201|2012-09-11 04:00,11,97.29,97.3,97.29,97.29,19
20121201|2012-09-11 04:30,11,97.28,97.28,97.23,97.23,2
20121201|2012-09-11 05:00,11,97.3,97.3,97.3,97.3,1
20121201|2012-09-11 06:00,11,97.2,97.33,97.17,97.33,8
20121201|2012-09-11 06:30,11,97.2,97.2,97.2,97.2,4
20121201|2012-09-11 07:00,11,97.2,97.5,97.2,97.4,58
20121201|2012-09-11 07:30,11,97.29,97.46,97.27,97.46,17
20121201|2012-09-11 08:00,11,97.52,97.86,97.52,97.69,81
20121201|2012-09-11 08:30,11,97.63,97.77,97.63,97.77,21
20121201|2012-09-11 09:00,11,97.73,97.74,97.7,97.7,7
20121201|2012-09-11 09:30,11,97.56,97.9,97.56,97.84,90
20121201|2012-09-11 10:00,11,97.5,97.58,97.5,97.58,3
20121201|2012-09-11 10:30,11,97.72,97.77,97.52,97.52,33
20121201|2012-09-11 11:00,11,97.59,97.59,97.52,97.53,28
20121201|2012-09-11 11:30,11,97.5,97.5,97.45,97.45,14
20121201|2012-09-11 12:00,11,97.46,97.64,97.39,97.54,133
20121201|2012-09-11 12:30,11,97.59,97.7,97.53,97.58,152
20121201|2012-09-11 13:00,11,97.51,97.9,97.51,97.7,93
20121201|2012-09-11 13:30,11,97.63,97.68,97.49,97.61,14
20121201|2012-09-11 14:00,11,97.64,97.66,97.64,97.66,6
20121201|2012-09-11 14:30,11,97.59,97.7,97.56,97.7,5
20121201|2012-09-11 15:00,11,97.66,97.66,97.58,97.58,26
20121201|2012-09-11 15:30,11,97.46,97.54,97.46,97.54,6
20121201|2012-09-11 16:00,11,97.58,97.58,97.58,97.58,1
20121201|2012-09-11 23:30,12,97.82,97.82,97.81,97.81,29
20121201|2012-09-12 00:00,12,97.88,97.88,97.88,97.88,2
20121201|2012-09-12 02:00,12,97.94,97.94,97.92,97.92,3
20121201|2012-09-12 02:30,12,97.96,97.97,97.96,97.97,55
20121201|2012-09-12 03:00,12,97.62,98.41,97.47,98.24,45
20121201|2012-09-12 03:30,12,98.33,98.33,98.19,98.19,10
20121201|2012-09-12 04:00,12,98.38,98.46,98.32,98.46,35
20121201|2012-09-12 04:30,12,98.54,98.61,98.52,98.57,11
20121201|2012-09-12 05:00,12,98.64,98.68,98.47,98.47,14
20121201|2012-09-12 05:30,12,98.47,98.47,98.29,98.33,39
20121201|2012-09-12 06:00,12,98.25,98.36,98.24,98.32,21
20121201|2012-09-12 06:30,12,98.32,98.33,98.07,98.07,23
20121201|2012-09-12 07:00,12,98.12,98.13,97.91,97.91,49
20121201|2012-09-12 07:30,12,97.9,97.93,97.72,97.76,14
20121201|2012-09-12 08:00,12,97.66,97.88,97.62,97.88,63
20121201|2012-09-12 08:30,12,97.83,98.06,97.82,97.99,154
20121201|2012-09-12 09:00,12,98.04,98.12,97.98,98.02,17
20121201|2012-09-12 09:30,12,97.97,97.97,97.39,97.63,161
20121201|2012-09-12 10:00,12,97.66,98,97.66,97.83,31
20121201|2012-09-12 10:30,12,97.96,97.99,97.72,97.76,166
20121201|2012-09-12 11:00,12,97.82,97.86,97.72,97.73,22
20121201|2012-09-12 11:30,12,97.77,97.77,97.49,97.53,17
20121201|2012-09-12 12:00,12,97.62,97.63,97.46,97.63,36
20121201|2012-09-12 12:30,12,97.63,97.63,97.38,97.46,32
20121201|2012-09-12 13:00,12,97.57,97.76,97.57,97.67,25
20121201|2012-09-12 13:30,12,97.69,97.69,97.56,97.56,22
20121201|2012-09-12 14:00,12,97.47,97.5,97.45,97.45,5
20121201|2012-09-12 14:30,12,97.48,97.53,97.48,97.53,10
20121201|2012-09-12 15:00,12,97.56,97.56,97.45,97.53,33
20121201|2012-09-12 15:30,12,97.55,97.56,97.55,97.56,2
20121201|2012-09-12 20:30,13,97.73,97.73,97.73,97.73,1
20121201|2012-09-13 01:00,13,97.65,97.65,97.65,97.65,2
20121201|2012-09-13 01:30,13,97.61,97.61,97.57,97.57,6
20121201|2012-09-13 02:00,13,97.52,97.52,97.52,97.52,2
20121201|2012-09-13 02:30,13,97.59,97.59,97.47,97.5,8
20121201|2012-09-13 03:00,13,97.58,97.67,97.58,97.67,8
20121201|2012-09-13 03:30,13,97.63,97.75,97.63,97.72,9
20121201|2012-09-13 04:00,13,97.75,97.85,97.71,97.83,7
20121201|2012-09-13 04:30,13,97.88,97.89,97.8,97.8,16
20121201|2012-09-13 05:00,13,97.77,97.9,97.76,97.86,49
20121201|2012-09-13 05:30,13,97.86,97.86,97.79,97.83,22
20121201|2012-09-13 06:00,13,97.86,97.91,97.86,97.87,4
20121201|2012-09-13 06:30,13,97.9,97.93,97.89,97.93,8
20121201|2012-09-13 07:00,13,97.93,98.17,97.92,98.09,64
20121201|2012-09-13 07:30,13,97.99,98.24,97.91,98.18,115
20121201|2012-09-13 08:00,13,98.3,99.18,98.3,98.92,244
20121201|2012-09-13 08:30,13,98.8,98.95,98.69,98.76,273
20121201|2012-09-13 09:00,13,98.85,99,98.58,98.58,153
20121201|2012-09-13 09:30,13,98.44,98.81,98.38,98.79,11
20121201|2012-09-13 10:00,13,98.87,98.9,98.5,98.5,24
20121201|2012-09-13 10:30,13,98.55,98.55,98.42,98.47,56
20121201|2012-09-13 11:00,13,98.31,98.31,97.75,98.19,155
20121201|2012-09-13 11:30,13,98.2,99,97.17,97.69,218
20121201|2012-09-13 12:00,13,98.13,98.89,98.13,98.64,119
20121201|2012-09-13 12:30,13,98.67,98.7,98.33,98.33,104
20121201|2012-09-13 13:00,13,98.38,98.94,98.38,98.93,114
20121201|2012-09-13 13:30,13,98.89,98.89,98.53,98.73,38
20121201|2012-09-13 14:00,13,98.6,98.6,98.54,98.56,22
20121201|2012-09-13 14:30,13,98.64,98.73,98.64,98.72,24
20121201|2012-09-13 19:30,14,99.47,99.47,99.47,99.47,6
20121201|2012-09-13 20:00,14,99.57,99.57,99.57,99.57,2
20121201|2012-09-13 21:00,14,99.47,99.47,99.47,99.47,1
20121201|2012-09-13 21:30,14,99.52,99.52,99.52,99.52,1
20121201|2012-09-13 22:30,14,99.86,99.86,99.81,99.81,5
20121201|2012-09-13 23:00,14,99.76,99.76,99.76,99.76,3
20121201|2012-09-14 00:00,14,99.88,99.88,99.88,99.88,4
20121201|2012-09-14 01:00,14,100.1,100.22,100.1,100.22,5
20121201|2012-09-14 01:30,14,100.26,100.33,100.17,100.26,23
20121201|2012-09-14 02:00,14,100.18,100.22,99.93,100,40
20121201|2012-09-14 02:30,14,100.01,100.15,100.01,100.11,8
20121201|2012-09-14 03:00,14,100.01,100.29,99.98,100.29,35
20121201|2012-09-14 03:30,14,100.29,100.36,100.26,100.33,35
20121201|2012-09-14 04:00,14,100.35,100.68,100.35,100.56,134
20121201|2012-09-14 04:30,14,100.66,101.04,100.64,100.73,91
20121201|2012-09-14 05:00,14,100.73,100.87,100.59,100.77,22
20121201|2012-09-14 05:30,14,100.79,100.79,100.5,100.52,10
20121201|2012-09-14 06:00,14,100.53,100.53,100.53,100.53,108
20121201|2012-09-14 06:30,14,100.65,100.65,100.35,100.35,8
20121201|2012-09-14 07:00,14,100.33,100.45,100.13,100.14,58
20121201|2012-09-14 07:30,14,100.21,100.31,99.85,100.12,344
20121201|2012-09-14 08:00,14,100.08,100.14,99.76,99.88,99
20121201|2012-09-14 08:30,14,99.96,100.3,99.96,100.25,150
20121201|2012-09-14 09:00,14,100.41,100.42,100.25,100.25,161
20121201|2012-09-14 09:30,14,100.1,100.16,100.02,100.1,194
20121201|2012-09-14 10:00,14,100.19,100.22,99.99,100.03,137
20121201|2012-09-14 10:30,14,99.91,100.04,99.39,99.39,44
20121201|2012-09-14 11:00,14,99.45,99.64,99.29,99.64,40
20121201|2012-09-14 11:30,14,99.71,99.73,99.48,99.53,64
20121201|2012-09-14 12:00,14,99.33,99.42,99.3,99.42,53
20121201|2012-09-14 12:30,14,99.44,99.62,99.44,99.58,5
20121201|2012-09-14 13:00,14,99.71,99.75,99.56,99.61,34
20121201|2012-09-14 13:30,14,99.58,99.66,99.53,99.64,21
20121201|2012-09-14 14:00,14,99.68,99.68,99.6,99.6,20
20121201|2012-09-14 14:30,14,99.57,99.6,99.56,99.6,19
20121201|2012-09-14 15:00,14,99.67,99.67,99.66,99.66,4
20121201|2012-09-16 18:00,16,99.67,99.67,99.67,99.67,1
20121201|2012-09-17 02:00,17,99.58,99.67,99.34,99.34,7
20121201|2012-09-17 02:30,17,99.45,99.45,99.45,99.45,1
20121201|2012-09-17 03:30,17,99.61,99.61,99.4,99.4,12
20121201|2012-09-17 04:00,17,99.45,99.45,99.35,99.35,3
20121201|2012-09-17 04:30,17,99.22,99.41,99.22,99.41,3
20121201|2012-09-17 05:00,17,99.56,99.56,99.56,99.56,1
20121201|2012-09-17 05:30,17,99.49,99.55,99.49,99.54,30
20121201|2012-09-17 06:00,17,99.52,99.52,99.41,99.41,6
20121201|2012-09-17 06:30,17,99.28,99.39,99.28,99.39,4
20121201|2012-09-17 07:00,17,99.37,99.37,99.27,99.27,5
20121201|2012-09-17 07:30,17,99.34,99.68,99.31,99.65,23
20121201|2012-09-17 08:00,17,99.62,99.87,99.61,99.68,22
20121201|2012-09-17 08:30,17,99.71,99.94,99.71,99.94,24
20121201|2012-09-17 09:00,17,99.79,100.04,99.73,99.97,88
20121201|2012-09-17 09:30,17,99.87,99.95,99.81,99.95,18
20121201|2012-09-17 10:00,17,99.97,99.97,99.86,99.9,3
20121201|2012-09-17 10:30,17,99.85,99.92,99.76,99.85,64
20121201|2012-09-17 11:00,17,99.9,99.9,99.66,99.76,67
20121201|2012-09-17 11:30,17,99.71,99.72,99.47,99.65,70
20121201|2012-09-17 12:00,17,99.6,99.6,99.29,99.34,97
20121201|2012-09-17 12:30,17,99.31,99.33,95.48,97.61,373
20121201|2012-09-17 13:00,17,97.19,97.62,95.31,97.15,318
20121201|2012-09-17 13:30,17,97.07,97.21,96.37,97.05,77
20121201|2012-09-17 14:00,17,97.06,97.06,96.46,96.68,43
20121201|2012-09-17 14:30,17,96.64,96.74,96.62,96.74,7
20121201|2012-09-17 15:00,17,96.72,96.72,96.67,96.67,5
20121201|2012-09-17 15:30,17,96.8,97.15,96.8,97.11,8
20121201|2012-09-17 19:00,18,97.53,97.55,97.53,97.55,2
20121201|2012-09-17 19:30,18,97.66,97.66,97.66,97.66,2
20121201|2012-09-17 23:30,18,97.33,97.33,97.31,97.31,2
20121201|2012-09-18 00:00,18,97.17,97.17,97.17,97.17,2
20121201|2012-09-18 00:30,18,97.15,97.15,96.85,96.86,13
20121201|2012-09-18 01:00,18,96.81,96.94,96.67,96.67,16
20121201|2012-09-18 01:30,18,96.83,96.83,96.77,96.77,4
20121201|2012-09-18 02:00,18,96.95,96.96,96.72,96.77,18
20121201|2012-09-18 02:30,18,96.64,96.85,96.64,96.85,5
20121201|2012-09-18 03:00,18,96.88,96.88,96.81,96.84,16
20121201|2012-09-18 03:30,18,96.9,97.23,96.9,97.23,20
20121201|2012-09-18 04:00,18,96.96,97.01,96.72,96.72,92
20121201|2012-09-18 04:30,18,96.7,96.83,96.61,96.83,62
20121201|2012-09-18 05:00,18,96.88,96.95,96.88,96.93,31
20121201|2012-09-18 06:00,18,96.74,96.89,96.74,96.89,2
20121201|2012-09-18 06:30,18,96.75,96.81,96.41,96.55,21
20121201|2012-09-18 07:00,18,96.56,96.58,96.06,96.35,106
20121201|2012-09-18 07:30,18,96.45,96.9,96.45,96.62,48
20121201|2012-09-18 08:00,18,96.66,96.8,96.45,96.8,88
20121201|2012-09-18 08:30,18,96.8,96.8,96.35,96.7,170
20121201|2012-09-18 09:00,18,96.78,96.99,96.65,96.98,54
20121201|2012-09-18 09:30,18,96.99,97.11,96.83,97.04,90
20121201|2012-09-18 10:00,18,97.05,97.15,96.89,96.9,37
20121201|2012-09-18 10:30,18,96.95,96.95,96.37,96.52,159
20121201|2012-09-18 11:00,18,96.52,96.67,96.34,96.63,78
20121201|2012-09-18 11:30,18,96.55,97.08,96.55,96.97,149
20121201|2012-09-18 12:00,18,96.95,96.96,96.35,96.43,171
20121201|2012-09-18 12:30,18,96.41,96.41,95.8,95.93,150
20121201|2012-09-18 13:00,18,95.86,96.45,95.79,95.91,311
20121201|2012-09-18 13:30,18,95.87,96.02,95.73,95.73,94
20121201|2012-09-18 14:00,18,95.89,96.09,95.89,96.09,11
20121201|2012-09-18 14:30,18,96.05,96.15,96.04,96.15,62
20121201|2012-09-18 15:00,18,96.06,96.11,96.05,96.06,56
20121201|2012-09-18 15:30,18,96.1,96.1,96.08,96.08,22
20121201|2012-09-18 16:00,18,96.14,96.2,96.14,96.2,2
20121201|2012-09-18 20:00,19,96.11,96.11,95.97,96.02,6
20121201|2012-09-18 20:30,19,96.15,96.16,96.14,96.16,6
20121201|2012-09-18 21:00,19,96.1,96.1,96.09,96.09,2
20121201|2012-09-18 22:00,19,96.18,96.18,96.18,96.18,1
20121201|2012-09-18 22:30,19,96.32,96.36,96.32,96.36,4
20121201|2012-09-18 23:00,19,96.49,96.56,96.49,96.56,3
20121201|2012-09-18 23:30,19,96.46,96.46,96.46,96.46,1
20121201|2012-09-19 00:00,19,96.5,96.5,96.5,96.5,2
20121201|2012-09-19 00:30,19,96.56,96.64,96.55,96.63,5
20121201|2012-09-19 01:00,19,96.5,96.54,96.5,96.54,3
20121201|2012-09-19 01:30,19,96.53,96.55,96.47,96.5,8
20121201|2012-09-19 02:00,19,96.63,96.63,96.39,96.56,12
20121201|2012-09-19 02:30,19,96.74,96.75,96.62,96.62,5
20121201|2012-09-19 03:00,19,96.56,96.68,96.51,96.57,47
20121201|2012-09-19 03:30,19,96.56,96.58,96.28,96.32,53
20121201|2012-09-19 04:00,19,96.16,96.2,96.13,96.13,15
20121201|2012-09-19 04:30,19,96.1,96.1,95.57,95.66,54
20121201|2012-09-19 05:00,19,95.6,95.67,95.6,95.67,5
20121201|2012-09-19 05:30,19,95.54,95.58,95.43,95.51,29
20121201|2012-09-19 06:00,19,95.38,95.38,95,95.21,80
20121201|2012-09-19 06:30,19,95.21,95.29,95.17,95.25,44
20121201|2012-09-19 07:00,19,95.22,95.57,95.08,95.48,73
20121201|2012-09-19 07:30,19,95.46,95.57,95.31,95.32,74
20121201|2012-09-19 08:00,19,95.27,95.27,93.89,94.46,288
20121201|2012-09-19 08:30,19,94.47,94.5,93.27,93.34,400
20121201|2012-09-19 09:00,19,93.2,93.67,93.05,93.37,384
20121201|2012-09-19 09:30,19,93.17,93.66,92.84,93.09,467
20121201|2012-09-19 10:00,19,92.91,93.17,92.56,92.89,216
20121201|2012-09-19 10:30,19,92.95,93.12,92.78,93.1,162
20121201|2012-09-19 11:00,19,93.1,93.45,92.94,93,170
20121201|2012-09-19 11:30,19,92.93,92.93,92.56,92.67,131
20121201|2012-09-19 12:00,19,92.75,92.75,91.87,92.15,459
20121201|2012-09-19 12:30,19,92.21,92.34,91.96,92.3,133
20121201|2012-09-19 13:00,19,92.32,92.65,91.91,92.54,362
20121201|2012-09-19 13:30,19,92.59,92.59,92.4,92.5,185
20121201|2012-09-19 14:00,19,92.51,92.55,92.41,92.55,6
20121201|2012-09-19 14:30,19,92.49,92.5,92.27,92.3,50
20121201|2012-09-19 15:00,19,92.2,92.33,92.19,92.33,4
20121201|2012-09-19 15:30,19,92.48,92.48,92.39,92.39,6
20121201|2012-09-19 16:00,19,92.31,92.31,92.31,92.31,2
20121201|2012-09-19 16:30,19,92.44,92.44,92.44,92.44,1
20121201|2012-09-19 19:00,20,92.46,92.46,92.46,92.46,1
20121201|2012-09-19 19:30,20,92.59,92.71,92.58,92.71,6
20121201|2012-09-19 20:00,20,92.61,92.61,92.59,92.59,3
20121201|2012-09-19 20:30,20,92.6,92.6,92.6,92.6,1
20121201|2012-09-19 21:00,20,92.49,92.49,92.49,92.49,1
20121201|2012-09-19 21:30,20,92.38,92.38,92.33,92.33,5
20121201|2012-09-19 22:30,20,92.24,92.24,91.68,91.84,57
20121201|2012-09-19 23:00,20,91.62,91.82,91.62,91.82,16
20121201|2012-09-19 23:30,20,91.72,91.72,91.5,91.53,22
20121201|2012-09-20 00:00,20,91.67,91.67,91.58,91.58,46
20121201|2012-09-20 00:30,20,91.65,91.7,91.65,91.7,10
20121201|2012-09-20 01:00,20,91.65,91.7,91.55,91.55,22
20121201|2012-09-20 01:30,20,91.5,91.67,91.37,91.48,24
20121201|2012-09-20 02:00,20,91.35,91.56,91.25,91.56,28
20121201|2012-09-20 02:30,20,91.7,91.93,91.63,91.78,80
20121201|2012-09-20 03:00,20,91.7,91.98,91.7,91.98,20
20121201|2012-09-20 03:30,20,92,92.05,91.88,91.88,16
20121201|2012-09-20 04:00,20,91.82,91.82,91.71,91.71,12
20121201|2012-09-20 04:30,20,91.74,91.74,91.67,91.67,49
20121201|2012-09-20 05:00,20,91.66,91.8,91.64,91.8,11
20121201|2012-09-20 05:30,20,91.83,91.88,91.73,91.82,17
20121201|2012-09-20 06:00,20,92.05,92.13,91.91,91.95,115
20121201|2012-09-20 06:30,20,92.02,92.52,91.96,92.51,163
20121201|2012-09-20 07:00,20,92.44,92.51,92.24,92.36,105
20121201|2012-09-20 07:30,20,92.32,92.44,92.02,92.38,144
20121201|2012-09-20 08:00,20,92.34,92.43,91.85,92.24,118
20121201|2012-09-20 08:30,20,92.24,92.41,92.01,92.01,151
20121201|2012-09-20 09:00,20,92.09,92.66,92.09,92.41,186
20121201|2012-09-20 09:30,20,92.53,92.67,92.33,92.49,312
20121201|2012-09-20 10:00,20,92.59,92.78,92.44,92.47,70
20121201|2012-09-20 10:30,20,92.43,93,92.4,92.9,112
20121201|2012-09-20 11:00,20,92.9,92.9,92.71,92.71,86
20121201|2012-09-20 11:30,20,92.63,92.71,92.46,92.63,39
20121201|2012-09-20 12:00,20,92.53,92.7,92.53,92.68,43
20121201|2012-09-20 12:30,20,92.69,92.69,92.37,92.5,26
20121201|2012-09-20 13:00,20,92.57,92.81,92.39,92.73,188
20121201|2012-09-20 13:30,20,92.67,92.8,92.65,92.76,74
20121201|2012-09-20 14:00,20,92.91,93.31,92.9,93.23,15
20121201|2012-09-20 14:30,20,93.23,93.39,93.17,93.39,314
20121201|2012-09-20 15:00,20,93.2,93.2,93.2,93.2,1
20121201|2012-09-20 15:30,20,93.3,93.36,93.3,93.36,5
20121201|2012-09-20 19:30,21,93.31,93.31,93.31,93.31,1
20121201|2012-09-20 20:00,21,93.34,93.34,93.34,93.34,2
20121201|2012-09-20 20:30,21,93.29,93.29,93.29,93.29,1
20121201|2012-09-20 21:00,21,93.43,93.48,93.43,93.48,2
20121201|2012-09-20 21:30,21,93.5,93.5,93.47,93.47,5
20121201|2012-09-20 22:00,21,93.34,93.43,93.34,93.39,36
20121201|2012-09-20 22:30,21,93.3,93.3,93.21,93.3,5
20121201|2012-09-20 23:00,21,93.34,93.52,93.34,93.52,14
20121201|2012-09-21 00:00,21,93.5,93.5,93.5,93.5,1
20121201|2012-09-21 00:30,21,93.51,93.51,93.4,93.4,3
20121201|2012-09-21 01:30,21,93.38,93.45,93.38,93.45,4
20121201|2012-09-21 02:00,21,93.48,93.75,93.48,93.56,25
20121201|2012-09-21 02:30,21,93.52,93.59,93.5,93.59,62
20121201|2012-09-21 03:00,21,93.43,93.49,93.22,93.34,27
20121201|2012-09-21 03:30,21,93.32,93.61,93.32,93.6,12
20121201|2012-09-21 04:00,21,93.53,93.53,93.39,93.45,7
20121201|2012-09-21 04:30,21,93.25,93.25,93.25,93.25,1
20121201|2012-09-21 05:00,21,93.23,93.37,93.23,93.37,44
20121201|2012-09-21 06:00,21,93.45,93.6,93.2,93.2,17
20121201|2012-09-21 06:30,21,93.31,93.52,93.3,93.48,69
20121201|2012-09-21 07:00,21,93.4,93.95,93.39,93.83,84
20121201|2012-09-21 07:30,21,93.98,94.13,93.93,93.98,101
20121201|2012-09-21 08:00,21,93.96,93.98,93.61,93.68,138
20121201|2012-09-21 08:30,21,93.51,93.98,93.48,93.94,78
20121201|2012-09-21 09:00,21,93.87,93.95,93.7,93.73,43
20121201|2012-09-21 09:30,21,93.78,93.83,93.22,93.33,223
20121201|2012-09-21 10:00,21,93.34,93.46,92.99,93.04,86
20121201|2012-09-21 10:30,21,93.23,93.59,93.14,93.38,135
20121201|2012-09-21 11:00,21,93.27,93.52,93.27,93.52,7
20121201|2012-09-21 11:30,21,93.46,93.48,93.36,93.42,7
20121201|2012-09-21 12:00,21,93.38,93.47,93.38,93.39,31
20121201|2012-09-21 12:30,21,93.33,93.39,93.01,93.24,40
20121201|2012-09-21 13:00,21,93.22,93.29,93,93.22,132
20121201|2012-09-21 13:30,21,93.25,93.35,93.17,93.35,68
20121201|2012-09-21 14:00,21,93.4,93.4,93.32,93.4,47
20121201|2012-09-21 14:30,21,93.42,93.44,93.35,93.35,23
20121201|2012-09-21 15:00,21,93.36,93.52,93.36,93.52,21
20121201|2012-09-21 15:30,21,93.44,93.44,93.44,93.44,1
20121201|2012-09-21 16:00,21,93.4,93.4,93.38,93.38,21
20121201|2012-09-23 19:30,24,92.85,92.88,92.76,92.88,6
20121201|2012-09-23 20:00,24,92.54,92.54,92.38,92.38,6
20121201|2012-09-23 20:30,24,92.36,92.36,92.26,92.26,3
20121201|2012-09-23 21:00,24,92.28,92.28,92.22,92.22,3
20121201|2012-09-23 21:30,24,92.24,92.24,92.21,92.21,2
20121201|2012-09-23 22:00,24,92.42,92.42,92.38,92.38,2
20121201|2012-09-23 23:00,24,92.5,92.71,92.49,92.67,79
20121201|2012-09-23 23:30,24,92.71,92.72,92.65,92.65,4
20121201|2012-09-24 00:00,24,92.43,92.51,92.43,92.47,3
20121201|2012-09-24 01:00,24,92.42,92.44,92.42,92.44,3
20121201|2012-09-24 01:30,24,92.33,92.36,92.33,92.36,2
20121201|2012-09-24 02:00,24,92.55,92.55,92.5,92.5,4
20121201|2012-09-24 02:30,24,92.39,92.4,92.37,92.37,6
20121201|2012-09-24 03:00,24,92.32,92.42,92.18,92.18,44
20121201|2012-09-24 03:30,24,92.24,92.24,91.71,91.96,136
20121201|2012-09-24 04:00,24,91.87,92.16,91.87,92.16,36
20121201|2012-09-24 04:30,24,92.03,92.03,92.03,92.03,2
20121201|2012-09-24 05:00,24,91.85,91.93,91.77,91.93,17
20121201|2012-09-24 05:30,24,91.94,92.04,91.94,92.04,6
20121201|2012-09-24 06:00,24,92.04,92.04,91.99,92.04,4
20121201|2012-09-24 06:30,24,91.96,92.36,91.96,92.36,7
20121201|2012-09-24 07:00,24,92.16,92.22,92.11,92.22,49
20121201|2012-09-24 07:30,24,92.11,92.11,91.61,91.62,240
20121201|2012-09-24 08:00,24,91.77,92.18,91.58,92.04,161
20121201|2012-09-24 08:30,24,91.98,92.32,91.87,91.94,195
20121201|2012-09-24 09:00,24,91.97,92.04,91.67,91.96,78
20121201|2012-09-24 09:30,24,92.03,92.2,91.93,92.2,53
20121201|2012-09-24 10:00,24,92.11,92.17,91.75,91.85,37
20121201|2012-09-24 10:30,24,91.92,91.92,91.41,91.62,177
20121201|2012-09-24 11:00,24,91.54,91.7,91.54,91.68,11
20121201|2012-09-24 11:30,24,91.7,91.7,91.52,91.57,23
20121201|2012-09-24 12:00,24,91.52,91.77,91.52,91.66,61
20121201|2012-09-24 12:30,24,91.63,91.65,91.62,91.63,26
20121201|2012-09-24 13:00,24,91.5,92.42,91.49,92.25,180
20121201|2012-09-24 13:30,24,92.27,92.27,92.21,92.25,34
20121201|2012-09-24 14:00,24,92.29,92.36,92.28,92.36,94
20121201|2012-09-24 14:30,24,92.31,92.31,92.3,92.3,5
20121201|2012-09-24 15:00,24,92.39,92.39,92.39,92.39,2
20121201|2012-09-24 15:30,24,92.33,92.36,92.33,92.36,2
20121201|2012-09-24 19:00,25,92.39,92.42,92.39,92.41,8
20121201|2012-09-24 20:00,25,92.66,92.68,92.52,92.53,9
20121201|2012-09-24 23:00,25,92.54,92.54,92.54,92.54,1
20121201|2012-09-25 00:00,25,92.46,92.46,92.46,92.46,1
20121201|2012-09-25 00:30,25,92.34,92.34,92.34,92.34,2
20121201|2012-09-25 01:00,25,92.29,92.29,92.18,92.18,11
20121201|2012-09-25 01:30,25,92.35,92.35,92.25,92.27,9
20121201|2012-09-25 02:00,25,92.39,92.6,92.39,92.6,12
20121201|2012-09-25 02:30,25,92.81,93.11,92.79,93.03,21
20121201|2012-09-25 03:00,25,92.95,92.98,92.87,92.91,17
20121201|2012-09-25 03:30,25,92.88,92.88,92.79,92.79,11
20121201|2012-09-25 04:00,25,92.83,92.83,92.83,92.83,4
20121201|2012-09-25 04:30,25,92.78,92.78,92.59,92.59,57
20121201|2012-09-25 05:00,25,92.5,92.68,92.5,92.68,17
20121201|2012-09-25 05:30,25,92.75,92.75,92.75,92.75,10
20121201|2012-09-25 06:00,25,92.86,92.99,92.86,92.91,7
20121201|2012-09-25 06:30,25,93.2,93.37,93.1,93.1,92
20121201|2012-09-25 07:00,25,93.11,93.24,93.1,93.2,20
20121201|2012-09-25 07:30,25,93.28,93.5,93.22,93.22,126
20121201|2012-09-25 08:00,25,93.21,93.29,93,93,60
20121201|2012-09-25 08:30,25,92.88,93,92.76,92.96,193
20121201|2012-09-25 09:00,25,93,93.4,93,93.13,81
20121201|2012-09-25 09:30,25,93.1,93.15,93.01,93.14,24
20121201|2012-09-25 10:00,25,93.14,93.2,92.96,93.01,118
20121201|2012-09-25 10:30,25,93.01,93.14,92.85,92.91,86
20121201|2012-09-25 11:00,25,92.95,92.95,91.83,92.06,416
20121201|2012-09-25 11:30,25,92,92,91.67,91.92,103
20121201|2012-09-25 12:00,25,92,92.14,92,92.05,22
20121201|2012-09-25 12:30,25,91.94,91.95,91.57,91.81,193
20121201|2012-09-25 13:00,25,91.86,91.97,91.48,91.8,233
20121201|2012-09-25 13:30,25,91.76,91.88,91.69,91.82,14
20121201|2012-09-25 14:00,25,91.65,91.66,91.65,91.66,2
20121201|2012-09-25 14:30,25,91.53,91.53,91.51,91.51,5
20121201|2012-09-25 15:00,25,91.53,91.53,91,91.34,20
20121201|2012-09-25 15:30,25,91.36,91.44,91,91.15,23
20121201|2012-09-25 16:00,25,91.18,91.18,91.18,91.18,1
20121201|2012-09-25 20:00,26,91.4,91.48,91.4,91.48,3
20121201|2012-09-25 20:30,26,91.43,91.43,91.43,91.43,1
20121201|2012-09-25 21:30,26,91.54,91.67,91.54,91.67,5
20121201|2012-09-25 22:00,26,91.55,91.59,91.55,91.59,2
20121201|2012-09-25 22:30,26,91.52,91.56,91.52,91.56,2
20121201|2012-09-25 23:00,26,91.38,91.38,91.38,91.38,1
20121201|2012-09-25 23:30,26,91.09,91.09,91.09,91.09,1
20121201|2012-09-26 00:30,26,91.2,91.2,91.15,91.15,4
20121201|2012-09-26 01:00,26,90.98,90.98,90.94,90.94,4
20121201|2012-09-26 01:30,26,91.13,91.13,91.13,91.13,1
20121201|2012-09-26 02:00,26,91.08,91.08,91.08,91.08,9
20121201|2012-09-26 02:30,26,91.13,91.15,91.08,91.1,9
20121201|2012-09-26 03:00,26,91.11,91.12,90.66,90.71,35
20121201|2012-09-26 03:30,26,90.92,91.02,90.91,91,22
20121201|2012-09-26 04:00,26,90.93,91.1,90.93,91.1,3
20121201|2012-09-26 04:30,26,91.11,91.2,91.01,91.01,30
20121201|2012-09-26 05:00,26,91.08,91.08,91.01,91.01,4
20121201|2012-09-26 05:30,26,90.96,91.05,90.9,90.95,71
20121201|2012-09-26 06:00,26,90.95,90.95,90.9,90.9,7
20121201|2012-09-26 06:30,26,90.85,90.85,90.51,90.67,48
20121201|2012-09-26 07:00,26,90.7,90.7,90.19,90.45,97
20121201|2012-09-26 07:30,26,90.53,90.64,90.52,90.63,112
20121201|2012-09-26 08:00,26,90.58,90.91,90.58,90.7,60
20121201|2012-09-26 08:30,26,90.62,90.63,90.07,90.31,89
20121201|2012-09-26 09:00,26,90.29,90.35,90,90.03,73
20121201|2012-09-26 09:30,26,90.4,90.52,89.34,89.34,323
20121201|2012-09-26 10:00,26,89.38,89.96,89.38,89.94,93
20121201|2012-09-26 10:30,26,89.97,90.09,89.75,89.94,90
20121201|2012-09-26 11:00,26,89.98,90.05,89.65,89.65,88
20121201|2012-09-26 11:30,26,89.72,89.86,89.68,89.82,42
20121201|2012-09-26 12:00,26,89.79,89.8,89.53,89.74,58
20121201|2012-09-26 12:30,26,89.87,90.12,89.73,89.9,194
20121201|2012-09-26 13:00,26,90.12,90.48,89.77,90.31,209
20121201|2012-09-26 13:30,26,90.29,90.35,90.19,90.26,60
20121201|2012-09-26 14:00,26,90.33,90.45,90.21,90.45,17
20121201|2012-09-26 14:30,26,90.31,90.35,90.28,90.35,6
20121201|2012-09-26 15:00,26,90.45,90.51,90.45,90.5,11
20121201|2012-09-26 15:30,26,90.61,90.65,90.51,90.51,5
20121201|2012-09-26 16:00,26,90.4,90.4,90.37,90.37,2
20121201|2012-09-26 19:00,27,90.69,90.69,90.69,90.69,1
20121201|2012-09-26 20:00,27,90.7,90.7,90.67,90.67,2
20121201|2012-09-26 21:30,27,90.54,90.54,90.54,90.54,2
20121201|2012-09-26 22:30,27,90.45,90.45,90.27,90.42,10
20121201|2012-09-26 23:30,27,90.5,90.5,90.5,90.5,1
20121201|2012-09-27 00:00,27,90.55,90.55,90.55,90.55,1
20121201|2012-09-27 00:30,27,90.74,90.74,90.71,90.71,3
20121201|2012-09-27 01:30,27,90.66,90.7,90.66,90.7,3
20121201|2012-09-27 02:30,27,90.56,90.76,90.52,90.76,10
20121201|2012-09-27 03:00,27,90.56,90.56,90.56,90.56,1
20121201|2012-09-27 03:30,27,90.59,90.59,90.4,90.4,7
20121201|2012-09-27 04:00,27,90.6,90.6,90.6,90.6,1
20121201|2012-09-27 04:30,27,90.61,90.76,90.53,90.76,24
20121201|2012-09-27 05:00,27,90.67,90.67,90.6,90.6,6
20121201|2012-09-27 05:30,27,90.67,90.84,90.67,90.84,30
20121201|2012-09-27 06:00,27,90.85,91.26,90.85,91.25,119
20121201|2012-09-27 06:30,27,91.34,91.4,91.18,91.18,7
20121201|2012-09-27 07:00,27,91.19,91.81,91.15,91.69,94
20121201|2012-09-27 07:30,27,91.59,92.11,91.25,92.04,142
20121201|2012-09-27 08:00,27,91.84,91.84,91.32,91.52,63
20121201|2012-09-27 08:30,27,91.54,91.55,91.43,91.5,76
20121201|2012-09-27 09:00,27,91.47,91.65,91.21,91.59,83
20121201|2012-09-27 09:30,27,91.6,91.73,91.46,91.73,38
20121201|2012-09-27 10:00,27,91.67,91.91,91.57,91.63,176
20121201|2012-09-27 10:30,27,91.63,91.82,91.44,91.82,276
20121201|2012-09-27 11:00,27,91.84,92.65,91.84,92.45,223
20121201|2012-09-27 11:30,27,92.52,92.53,92.16,92.27,133
20121201|2012-09-27 12:00,27,92.23,92.28,92.09,92.25,80
20121201|2012-09-27 12:30,27,92.2,92.4,92.14,92.14,38
20121201|2012-09-27 13:00,27,92.35,92.35,92,92.29,239
20121201|2012-09-27 13:30,27,92.25,92.51,92.24,92.51,59
20121201|2012-09-27 14:00,27,92.46,92.55,92.41,92.55,18
20121201|2012-09-27 14:30,27,92.6,92.7,92.46,92.46,30
20121201|2012-09-27 15:00,27,92.48,92.48,92.48,92.48,10
20121201|2012-09-27 15:30,27,92.66,92.66,92.66,92.66,1
20121201|2012-09-27 19:00,28,92.59,92.62,92.59,92.62,5
20121201|2012-09-27 20:30,28,92.5,92.68,92.5,92.68,5
20121201|2012-09-27 22:30,28,92.63,92.63,92.63,92.63,2
20121201|2012-09-27 23:00,28,92.69,92.69,92.69,92.69,1
20121201|2012-09-28 00:00,28,92.65,92.65,92.65,92.65,1
20121201|2012-09-28 00:30,28,92.6,92.69,92.6,92.69,3
20121201|2012-09-28 01:30,28,92.85,92.92,92.85,92.92,8
20121201|2012-09-28 02:30,28,92.73,92.87,92.73,92.79,5
20121201|2012-09-28 03:00,28,92.66,92.66,92.47,92.57,22
20121201|2012-09-28 03:30,28,92.68,92.79,92.68,92.79,3
20121201|2012-09-28 04:00,28,92.89,93.05,92.88,93,29
20121201|2012-09-28 04:30,28,92.89,92.89,92.59,92.63,18
20121201|2012-09-28 05:00,28,92.59,92.59,92.5,92.5,17
20121201|2012-09-28 05:30,28,92.53,92.53,92.33,92.33,26
20121201|2012-09-28 06:00,28,92.22,92.3,92.14,92.25,17
20121201|2012-09-28 06:30,28,92.35,92.35,92.25,92.28,25
20121201|2012-09-28 07:00,28,92.22,92.22,91.9,91.91,52
20121201|2012-09-28 07:30,28,91.92,92.24,91.82,92.21,69
20121201|2012-09-28 08:00,28,92.46,92.46,92.38,92.4,9
20121201|2012-09-28 08:30,28,92.27,92.35,91.85,91.92,72
20121201|2012-09-28 09:00,28,92.1,92.39,92.05,92.18,93
20121201|2012-09-28 09:30,28,92.26,92.4,92.26,92.36,149
20121201|2012-09-28 10:00,28,92.37,92.61,91.95,91.96,255
20121201|2012-09-28 10:30,28,92.03,92.28,92.03,92.12,27
20121201|2012-09-28 11:00,28,92.21,92.38,92.21,92.25,10
20121201|2012-09-28 11:30,28,92.38,92.5,92.33,92.5,5
20121201|2012-09-28 12:00,28,92.55,92.73,92.36,92.64,256
20121201|2012-09-28 12:30,28,92.69,92.81,92.36,92.38,53
20121201|2012-09-28 13:00,28,92.4,92.62,92.18,92.56,314
20121201|2012-09-28 13:30,28,92.55,92.59,92.38,92.48,62
20121201|2012-09-28 14:00,28,92.53,92.53,92.36,92.36,64
20121201|2012-09-28 14:30,28,92.3,92.44,92.27,92.43,29
20121201|2012-09-28 15:00,28,92.41,92.45,92.38,92.45,13
20121201|2012-09-28 15:30,28,92.47,92.47,92.47,92.47,1
20121201|2012-09-30 17:00,30,92.19,92.51,92.03,92.14,26
20121201|2012-09-30 17:30,30,92.22,92.25,92.22,92.25,3
20121201|2012-09-30 20:00,1,92.01,92.01,92.01,92.01,1
20121201|2012-09-30 20:30,1,91.91,91.91,91.91,91.91,2
20121201|2012-09-30 21:00,1,91.81,91.81,91.77,91.77,2
20121201|2012-09-30 21:30,1,91.76,91.76,91.76,91.76,1
20121201|2012-09-30 22:00,1,91.76,91.76,91.76,91.76,1
20121201|2012-09-30 22:30,1,91.78,91.81,91.78,91.81,8
20121201|2012-09-30 23:30,1,91.8,91.8,91.8,91.8,2
20121201|2012-10-01 00:00,1,91.88,91.88,91.88,91.88,2
20121201|2012-10-01 02:00,1,91.77,91.9,91.72,91.9,4
20121201|2012-10-01 02:30,1,92.18,92.26,92.18,92.24,3
20121201|2012-10-01 03:30,1,92.26,92.4,92.26,92.4,5
20121201|2012-10-01 04:00,1,92.42,92.42,92.42,92.42,21
20121201|2012-10-01 04:30,1,92.38,92.4,92.38,92.4,41
20121201|2012-10-01 05:00,1,92.17,92.17,92.16,92.17,6
20121201|2012-10-01 05:30,1,92.1,92.1,92,92.05,24
20121201|2012-10-01 06:00,1,92.05,92.05,92.05,92.05,5
20121201|2012-10-01 06:30,1,92.11,92.16,92.11,92.16,14
20121201|2012-10-01 07:00,1,92.19,92.33,92.19,92.33,34
20121201|2012-10-01 07:30,1,92.42,92.94,92.42,92.78,36
20121201|2012-10-01 08:00,1,92.85,93.67,92.85,93.18,281
20121201|2012-10-01 08:30,1,93.18,93.34,93.06,93.2,135
20121201|2012-10-01 09:00,1,93.49,93.66,93.18,93.18,213
20121201|2012-10-01 09:30,1,93.33,93.33,92.82,92.95,203
20121201|2012-10-01 10:00,1,93.01,93.13,92.87,93,59
20121201|2012-10-01 10:30,1,92.89,93,92.55,92.72,87
20121201|2012-10-01 11:00,1,92.77,92.77,92.68,92.71,3
20121201|2012-10-01 11:30,1,92.87,92.9,92.62,92.65,18
20121201|2012-10-01 12:00,1,92.82,92.82,92.65,92.65,52
20121201|2012-10-01 12:30,1,92.67,92.91,92.67,92.81,14
20121201|2012-10-01 13:00,1,92.86,93.07,92.8,92.8,364
20121201|2012-10-01 13:30,1,92.84,92.84,92.79,92.79,5
20121201|2012-10-01 14:00,1,92.63,92.63,92.52,92.53,8
20121201|2012-10-01 14:30,1,92.65,92.72,92.61,92.71,27
20121201|2012-10-01 16:00,1,92.76,92.76,92.72,92.72,2
20121201|2012-10-01 19:30,2,92.92,92.92,92.92,92.92,1
20121201|2012-10-01 20:30,2,92.81,92.82,92.81,92.82,2
20121201|2012-10-01 21:00,2,92.81,92.81,92.81,92.81,1
20121201|2012-10-01 22:00,2,92.77,92.77,92.77,92.77,2
20121201|2012-10-01 23:00,2,92.66,92.68,92.66,92.67,3
20121201|2012-10-01 23:30,2,92.69,92.69,92.6,92.6,5
20121201|2012-10-02 00:00,2,92.7,92.7,92.7,92.7,2
20121201|2012-10-02 01:00,2,92.8,92.8,92.79,92.79,3
20121201|2012-10-02 01:30,2,92.93,92.93,92.67,92.67,14
20121201|2012-10-02 02:00,2,92.66,92.66,92.62,92.62,4
20121201|2012-10-02 02:30,2,92.85,92.85,92.85,92.85,1
20121201|2012-10-02 03:00,2,92.8,93.12,92.8,93.03,116
20121201|2012-10-02 03:30,2,93.02,93.14,92.94,93.12,16
20121201|2012-10-02 04:00,2,93.11,93.16,93.11,93.12,55
20121201|2012-10-02 04:30,2,93.07,93.07,93.06,93.06,3
20121201|2012-10-02 05:00,2,93.13,93.13,93.05,93.05,3
20121201|2012-10-02 05:30,2,93.27,93.28,93.01,93.03,24
20121201|2012-10-02 06:00,2,93,93,92.76,92.85,108
20121201|2012-10-02 06:30,2,92.9,93.08,92.9,93.08,5
20121201|2012-10-02 07:00,2,93.1,93.26,93.03,93.03,16
20121201|2012-10-02 07:30,2,93.11,93.17,93.04,93.15,11
20121201|2012-10-02 08:00,2,93.05,93.05,92.81,92.95,30
20121201|2012-10-02 08:30,2,92.99,92.99,92.72,92.72,15
20121201|2012-10-02 09:00,2,92.65,92.76,92.54,92.75,12
20121201|2012-10-02 09:30,2,92.88,92.95,92.54,92.57,105
20121201|2012-10-02 10:00,2,92.5,92.82,92.48,92.76,88
20121201|2012-10-02 10:30,2,92.76,92.76,92.53,92.75,42
20121201|2012-10-02 11:00,2,92.74,93.12,92.74,93,100
20121201|2012-10-02 11:30,2,93,93.1,92.93,92.99,104
20121201|2012-10-02 12:00,2,93.02,93.02,92.74,92.74,50
20121201|2012-10-02 12:30,2,92.8,92.96,92.62,92.62,58
20121201|2012-10-02 13:00,2,92.54,92.75,92.23,92.24,98
20121201|2012-10-02 13:30,2,92.25,92.35,92.18,92.19,35
20121201|2012-10-02 14:00,2,92.19,92.19,92.12,92.13,25
20121201|2012-10-02 14:30,2,92.13,92.13,92.11,92.12,3
20121201|2012-10-02 15:00,2,92.09,92.09,92.07,92.08,3
20121201|2012-10-02 16:00,2,92.09,92.09,92.02,92.02,2
20121201|2012-10-02 16:30,2,91.97,91.97,91.8,91.8,5
20121201|2012-10-02 20:30,3,92.02,92.02,92.02,92.02,1
20121201|2012-10-02 21:30,3,92.01,92.01,92.01,92.01,2
20121201|2012-10-02 22:30,3,91.99,92.07,91.99,92.07,6
20121201|2012-10-02 23:30,3,92.11,92.11,92.11,92.11,1
20121201|2012-10-03 00:00,3,92.17,92.17,92.13,92.13,3
20121201|2012-10-03 01:00,3,92.02,92.02,91.97,91.97,4
20121201|2012-10-03 01:30,3,91.79,91.83,91.78,91.82,54
20121201|2012-10-03 02:00,3,91.77,91.77,91.48,91.6,16
20121201|2012-10-03 02:30,3,91.66,91.77,91.66,91.7,8
20121201|2012-10-03 03:00,3,91.87,91.9,91.77,91.79,19
20121201|2012-10-03 03:30,3,91.72,91.73,91.62,91.73,21
20121201|2012-10-03 04:00,3,91.79,91.81,91.79,91.79,4
20121201|2012-10-03 04:30,3,91.84,91.85,91.75,91.75,9
20121201|2012-10-03 05:30,3,91.75,91.75,91.75,91.75,6
20121201|2012-10-03 06:00,3,91.75,91.75,91.51,91.66,33
20121201|2012-10-03 06:30,3,91.7,91.7,91.56,91.56,28
20121201|2012-10-03 07:00,3,91.57,91.6,91.24,91.27,85
20121201|2012-10-03 07:30,3,91.28,91.28,90.71,90.93,239
20121201|2012-10-03 08:00,3,90.81,90.95,90.67,90.93,72
20121201|2012-10-03 08:30,3,90.92,90.92,90.49,90.49,61
20121201|2012-10-03 09:00,3,90.56,90.65,89.77,90.05,252
20121201|2012-10-03 09:30,3,90.15,90.27,89.06,89.31,464
20121201|2012-10-03 10:00,3,89.24,89.45,89.06,89.25,170
20121201|2012-10-03 10:30,3,89.14,89.4,89.14,89.37,74
20121201|2012-10-03 11:00,3,89.35,89.62,89.35,89.56,89
20121201|2012-10-03 11:30,3,89.68,89.84,89.67,89.69,35
20121201|2012-10-03 12:00,3,89.58,89.59,88.83,88.83,150
20121201|2012-10-03 12:30,3,88.8,89.02,88.68,88.78,94
20121201|2012-10-03 13:00,3,88.93,89,88.46,88.56,220
20121201|2012-10-03 13:30,3,88.59,88.59,88.13,88.14,46
20121201|2012-10-03 14:00,3,88.17,88.37,88.17,88.37,9
20121201|2012-10-03 14:30,3,88.44,88.45,88.35,88.38,16
20121201|2012-10-03 15:00,3,88.4,88.4,88.4,88.4,1
20121201|2012-10-03 16:00,3,88.37,88.37,88.37,88.37,3
20121201|2012-10-03 20:00,4,88.38,88.38,88.38,88.38,1
20121201|2012-10-03 20:30,4,88.34,88.36,88.32,88.32,8
20121201|2012-10-03 21:00,4,88.59,88.65,88.59,88.65,2
20121201|2012-10-03 22:30,4,88.64,88.64,88.64,88.64,1
20121201|2012-10-03 23:00,4,88.64,88.67,88.64,88.67,4
20121201|2012-10-03 23:30,4,88.71,88.71,88.71,88.71,2
20121201|2012-10-04 00:30,4,88.69,88.7,88.49,88.49,5
20121201|2012-10-04 01:00,4,88.47,88.55,88.47,88.55,4
20121201|2012-10-04 01:30,4,88.67,88.8,88.67,88.8,13
20121201|2012-10-04 02:00,4,88.93,89.15,88.93,89.07,23
20121201|2012-10-04 02:30,4,88.98,89.07,88.98,89.07,8
20121201|2012-10-04 03:00,4,89.02,89.03,88.8,88.83,29
20121201|2012-10-04 03:30,4,88.86,88.86,88.81,88.81,13
20121201|2012-10-04 04:00,4,88.95,88.95,88.95,88.95,9
20121201|2012-10-04 04:30,4,88.95,89.11,88.95,89.1,13
20121201|2012-10-04 05:00,4,89.16,89.19,89.14,89.18,10
20121201|2012-10-04 05:30,4,89.17,89.23,89.13,89.13,10
20121201|2012-10-04 06:00,4,89.19,89.27,89.18,89.18,28
20121201|2012-10-04 06:30,4,89.13,89.28,89.1,89.1,94
20121201|2012-10-04 07:00,4,89.11,89.25,89.01,89.25,45
20121201|2012-10-04 07:30,4,89.14,89.6,89.1,89.38,95
20121201|2012-10-04 08:00,4,89.31,89.53,89.31,89.45,88
20121201|2012-10-04 08:30,4,89.37,89.42,89.07,89.26,157
20121201|2012-10-04 09:00,4,89.32,89.8,89.3,89.68,107
20121201|2012-10-04 09:30,4,89.68,89.9,89.57,89.75,27
20121201|2012-10-04 10:00,4,89.79,89.8,89.45,89.66,77
20121201|2012-10-04 10:30,4,89.65,90.21,89.65,90.16,107
20121201|2012-10-04 11:00,4,90.11,90.82,90.09,90.7,294
20121201|2012-10-04 11:30,4,90.72,90.87,90.6,90.61,40
20121201|2012-10-04 12:00,4,90.64,91.64,90.64,91.49,229
20121201|2012-10-04 12:30,4,91.46,92.08,91.4,91.75,228
20121201|2012-10-04 13:00,4,91.75,92.13,91.48,92.06,160
20121201|2012-10-04 13:30,4,92.05,92.19,92.05,92.06,38
20121201|2012-10-04 14:00,4,92,92,91.93,91.93,7
20121201|2012-10-04 14:30,4,91.97,91.97,91.93,91.93,12
20121201|2012-10-04 15:00,4,91.98,92.07,91.93,91.97,39
20121201|2012-10-04 16:00,4,91.9,91.92,91.77,91.77,15
20121201|2012-10-04 19:00,5,91.91,91.91,91.82,91.82,7
20121201|2012-10-04 20:00,5,91.81,91.81,91.81,91.81,1
20121201|2012-10-04 20:30,5,91.87,92.01,91.87,92.01,7
20121201|2012-10-04 22:00,5,91.85,91.85,91.85,91.85,4
20121201|2012-10-04 23:00,5,91.7,91.7,91.7,91.7,1
20121201|2012-10-04 23:30,5,91.7,91.8,91.7,91.8,5
20121201|2012-10-05 00:00,5,91.76,91.76,91.76,91.76,2
20121201|2012-10-05 00:30,5,91.82,91.83,91.7,91.7,23
20121201|2012-10-05 01:00,5,91.8,91.8,91.8,91.8,1
20121201|2012-10-05 01:30,5,91.7,91.7,91.55,91.56,8
20121201|2012-10-05 02:00,5,91.61,91.63,91.52,91.58,6
20121201|2012-10-05 02:30,5,91.72,91.76,91.65,91.68,71
20121201|2012-10-05 03:00,5,91.78,91.94,91.4,91.43,187
20121201|2012-10-05 03:30,5,91.48,91.48,91.15,91.32,90
20121201|2012-10-05 04:00,5,91.33,91.35,91.24,91.33,10
20121201|2012-10-05 04:30,5,91.4,91.4,91.3,91.3,4
20121201|2012-10-05 05:00,5,91.29,91.29,91.05,91.05,15
20121201|2012-10-05 05:30,5,91.11,91.15,91.06,91.15,12
20121201|2012-10-05 06:00,5,91.2,91.29,91.13,91.21,48
20121201|2012-10-05 06:30,5,91.28,91.43,91.28,91.38,49
20121201|2012-10-05 07:00,5,91.36,91.36,90.87,90.88,131
20121201|2012-10-05 07:30,5,91.2,92.04,91.1,91.48,424
20121201|2012-10-05 08:00,5,91.51,91.55,91.13,91.21,131
20121201|2012-10-05 08:30,5,91.16,91.29,90.55,90.97,211
20121201|2012-10-05 09:00,5,90.86,90.86,90.39,90.53,126
20121201|2012-10-05 09:30,5,90.54,90.62,90.43,90.5,65
20121201|2012-10-05 10:00,5,90.55,90.6,90.26,90.32,176
20121201|2012-10-05 10:30,5,90.36,90.36,89.48,89.62,378
20121201|2012-10-05 11:00,5,89.53,89.84,89.4,89.74,107
20121201|2012-10-05 11:30,5,89.74,90.21,89.7,90.17,77
20121201|2012-10-05 12:00,5,90.07,90.07,89.71,89.75,69
20121201|2012-10-05 12:30,5,89.67,89.98,89.67,89.95,68
20121201|2012-10-05 13:00,5,90,90.38,90,90.3,190
20121201|2012-10-05 13:30,5,90.28,90.28,90.19,90.19,85
20121201|2012-10-05 14:00,5,90.23,90.23,90.2,90.2,54
20121201|2012-10-05 14:30,5,90.27,90.36,90.25,90.35,7
20121201|2012-10-05 15:00,5,90.34,90.34,90.27,90.3,6
20121201|2012-10-05 15:30,5,90.34,90.34,90.34,90.34,1
20121201|2012-10-07 20:00,8,89.9,89.9,89.78,89.78,4
20121201|2012-10-07 20:30,8,89.9,89.92,89.86,89.88,7
20121201|2012-10-07 21:00,8,89.81,89.81,89.81,89.81,2
20121201|2012-10-07 23:30,8,89.77,89.77,89.69,89.69,4
20121201|2012-10-08 00:30,8,89.6,89.6,89.47,89.47,8
20121201|2012-10-08 01:00,8,89.33,89.33,89.16,89.23,45
20121201|2012-10-08 01:30,8,89.34,89.49,89.33,89.49,38
20121201|2012-10-08 02:00,8,89.38,89.38,88.77,88.79,130
20121201|2012-10-08 02:30,8,88.77,88.96,88.77,88.96,75
20121201|2012-10-08 03:00,8,88.89,88.89,88.81,88.87,13
20121201|2012-10-08 03:30,8,88.85,89.1,88.77,89.1,18
20121201|2012-10-08 04:00,8,89.15,89.3,89.13,89.23,98
20121201|2012-10-08 04:30,8,89.13,89.13,89.13,89.13,2
20121201|2012-10-08 05:00,8,89.06,89.06,88.77,88.77,16
20121201|2012-10-08 05:30,8,88.73,88.89,88.63,88.89,20
20121201|2012-10-08 06:00,8,88.95,89,88.86,89,35
20121201|2012-10-08 06:30,8,89.18,89.25,89.15,89.16,13
20121201|2012-10-08 07:00,8,89.15,89.19,88.97,88.99,36
20121201|2012-10-08 07:30,8,88.93,89.01,88.87,88.97,25
20121201|2012-10-08 08:00,8,89.02,89.76,89.02,89.75,160
20121201|2012-10-08 08:30,8,89.69,89.83,89.52,89.83,191
20121201|2012-10-08 09:00,8,89.84,89.95,89.8,89.81,50
20121201|2012-10-08 09:30,8,89.77,90.24,89.76,90.04,115
20121201|2012-10-08 10:00,8,90.04,90.07,89.79,89.88,37
20121201|2012-10-08 10:30,8,89.87,89.88,89.6,89.6,32
20121201|2012-10-08 11:00,8,89.5,89.61,89.46,89.54,43
20121201|2012-10-08 11:30,8,89.61,90.04,89.59,89.93,273
20121201|2012-10-08 12:00,8,89.86,89.89,89.66,89.8,98
20121201|2012-10-08 12:30,8,89.82,89.87,89.64,89.76,21
20121201|2012-10-08 13:00,8,89.72,89.95,89.57,89.82,62
20121201|2012-10-08 13:30,8,89.79,89.97,89.78,89.97,33
20121201|2012-10-08 14:00,8,89.95,90.14,89.95,90.13,11
20121201|2012-10-08 14:30,8,90.16,90.16,90.07,90.07,6
20121201|2012-10-08 15:00,8,90.09,90.09,90.09,90.09,1
20121201|2012-10-08 15:30,8,90.11,90.11,90.11,90.11,1
20121201|2012-10-08 20:00,9,90.67,90.71,90.67,90.71,3
20121201|2012-10-08 21:00,9,90.66,90.66,90.65,90.65,2
20121201|2012-10-08 21:30,9,90.65,90.65,90.65,90.65,2
20121201|2012-10-08 22:00,9,90.51,90.6,90.5,90.6,4
20121201|2012-10-08 22:30,9,90.65,90.69,90.65,90.69,4
20121201|2012-10-08 23:00,9,90.63,90.63,90.52,90.52,3
20121201|2012-10-08 23:30,9,90.6,90.6,90.56,90.56,5
20121201|2012-10-09 01:00,9,90.48,90.48,90.48,90.48,1
20121201|2012-10-09 02:00,9,90.36,90.36,90.18,90.18,14
20121201|2012-10-09 02:30,9,90.09,90.09,89.79,89.95,16
20121201|2012-10-09 03:00,9,89.91,90.25,89.9,90.25,42
20121201|2012-10-09 03:30,9,90.11,90.2,90.11,90.2,4
20121201|2012-10-09 04:00,9,90.24,90.35,90.08,90.08,45
20121201|2012-10-09 04:30,9,90.12,90.22,90.12,90.2,8
20121201|2012-10-09 05:00,9,90.15,90.15,89.97,89.97,41
20121201|2012-10-09 05:30,9,89.97,90.06,89.97,90.06,8
20121201|2012-10-09 06:00,9,90.09,90.21,90.08,90.21,3
20121201|2012-10-09 06:30,9,90.28,90.6,90.28,90.45,24
20121201|2012-10-09 07:00,9,90.49,90.81,90.32,90.72,45
20121201|2012-10-09 07:30,9,90.93,91.03,90.58,90.58,47
20121201|2012-10-09 08:00,9,90.76,90.76,90.49,90.67,61
20121201|2012-10-09 08:30,9,90.65,91.11,90.61,90.77,125
20121201|2012-10-09 09:00,9,90.79,91.28,90.69,91.13,271
20121201|2012-10-09 09:30,9,91.15,91.33,90.8,90.99,317
20121201|2012-10-09 10:00,9,90.98,91.6,90.93,91.6,176
20121201|2012-10-09 10:30,9,91.6,92.12,91.6,92.01,558
20121201|2012-10-09 11:00,9,91.95,92.8,91.89,92.59,403
20121201|2012-10-09 11:30,9,92.58,92.75,92.44,92.52,121
20121201|2012-10-09 12:00,9,92.54,93.15,92.44,93.15,349
20121201|2012-10-09 12:30,9,93.12,93.26,92.65,92.69,283
20121201|2012-10-09 13:00,9,92.78,92.95,92.59,92.81,136
20121201|2012-10-09 13:30,9,92.73,92.75,92.53,92.53,50
20121201|2012-10-09 14:00,9,92.7,92.71,92.59,92.59,120
20121201|2012-10-09 14:30,9,92.6,92.61,92.49,92.57,126
20121201|2012-10-09 15:00,9,92.65,92.75,92.65,92.68,13
20121201|2012-10-09 15:30,9,92.65,92.65,92.65,92.65,1
20121201|2012-10-09 19:00,10,92.33,92.33,92.19,92.19,4
20121201|2012-10-09 19:30,10,92.12,92.12,92.12,92.12,2
20121201|2012-10-09 20:00,10,92.25,92.51,92.25,92.51,3
20121201|2012-10-09 21:00,10,92.1,92.1,92.1,92.1,2
20121201|2012-10-09 22:00,10,92.18,92.18,92.18,92.18,1
20121201|2012-10-09 23:00,10,92.37,92.43,92.37,92.43,12
20121201|2012-10-09 23:30,10,92.41,92.41,92.36,92.36,11
20121201|2012-10-10 00:00,10,92.53,92.53,92.42,92.42,9
20121201|2012-10-10 00:30,10,92.37,92.37,92.35,92.36,12
20121201|2012-10-10 01:00,10,92.39,92.39,92.36,92.36,2
20121201|2012-10-10 01:30,10,92.28,92.44,92.28,92.43,17
20121201|2012-10-10 02:00,10,92.42,92.7,92.39,92.65,84
20121201|2012-10-10 02:30,10,92.62,92.68,92.49,92.65,50
20121201|2012-10-10 03:00,10,92.55,92.55,92.55,92.55,1
20121201|2012-10-10 03:30,10,92.38,92.43,92.3,92.4,20
20121201|2012-10-10 04:00,10,92.39,92.39,92.33,92.33,6
20121201|2012-10-10 04:30,10,92.17,92.18,92,92,63
20121201|2012-10-10 05:00,10,92.02,92.27,92.02,92.27,12
20121201|2012-10-10 05:30,10,92.31,92.51,92.27,92.51,15
20121201|2012-10-10 06:00,10,92.49,92.77,92.36,92.68,25
20121201|2012-10-10 06:30,10,92.77,92.77,92.64,92.64,28
20121201|2012-10-10 07:00,10,92.67,92.89,92.67,92.8,32
20121201|2012-10-10 07:30,10,92.75,92.75,92.26,92.4,40
20121201|2012-10-10 08:00,10,92.48,92.86,92.15,92.86,74
20121201|2012-10-10 08:30,10,92.73,93.02,92.36,93.02,145
20121201|2012-10-10 09:00,10,92.99,93.64,92.95,93.62,381
20121201|2012-10-10 09:30,10,93.61,94.02,93.43,93.87,333
20121201|2012-10-10 10:00,10,93.89,93.92,93.44,93.66,379
20121201|2012-10-10 10:30,10,93.63,93.64,92.76,93.05,552
20121201|2012-10-10 11:00,10,93.09,93.21,93.04,93.21,106
20121201|2012-10-10 11:30,10,93.11,93.12,92.08,92.29,264
20121201|2012-10-10 12:00,10,92.3,92.41,92.06,92.27,316
20121201|2012-10-10 12:30,10,92.16,92.4,92.11,92.18,47
20121201|2012-10-10 13:00,10,92.28,92.34,91.44,91.63,401
20121201|2012-10-10 13:30,10,91.71,91.76,91.65,91.71,32
20121201|2012-10-10 14:00,10,91.62,91.85,91.59,91.85,27
20121201|2012-10-10 14:30,10,91.77,91.81,91.77,91.81,7
20121201|2012-10-10 15:00,10,91.76,91.77,91.74,91.74,25
20121201|2012-10-10 15:30,10,91.82,91.82,91.82,91.82,3
20121201|2012-10-10 16:00,10,91.65,91.65,91.65,91.65,3
20121201|2012-10-10 16:30,10,91.59,91.59,91.59,91.59,1
20121201|2012-10-10 19:00,11,91.62,91.62,91.62,91.62,1
20121201|2012-10-10 19:30,11,91.6,91.6,91.6,91.6,1
20121201|2012-10-10 20:30,11,91.63,91.78,91.63,91.78,2
20121201|2012-10-10 21:00,11,91.81,91.81,91.8,91.8,2
20121201|2012-10-10 22:00,11,91.96,92.03,91.96,92.03,11
20121201|2012-10-10 23:00,11,91.9,92.06,91.9,91.99,110
20121201|2012-10-10 23:30,11,92.06,92.1,91.99,92,16
20121201|2012-10-11 00:00,11,91.89,91.89,91.72,91.72,5
20121201|2012-10-11 00:30,11,91.86,91.86,91.86,91.86,2
20121201|2012-10-11 01:00,11,91.82,91.97,91.78,91.78,55
20121201|2012-10-11 01:30,11,91.92,91.95,91.88,91.92,39
20121201|2012-10-11 02:00,11,91.86,92.08,91.82,92.03,33
20121201|2012-10-11 02:30,11,92.06,92.1,92.01,92.07,90
20121201|2012-10-11 03:00,11,92.11,92.27,92.1,92.23,17
20121201|2012-10-11 03:30,11,92.17,92.2,92.11,92.16,34
20121201|2012-10-11 04:00,11,92.26,92.26,92.14,92.19,7
20121201|2012-10-11 04:30,11,92.13,92.31,92.03,92.31,71
20121201|2012-10-11 05:00,11,92.35,92.37,92.2,92.23,14
20121201|2012-10-11 05:30,11,92.35,92.5,92.31,92.5,50
20121201|2012-10-11 06:00,11,92.49,92.67,92.43,92.67,57
20121201|2012-10-11 06:30,11,92.55,92.62,92.51,92.54,19
20121201|2012-10-11 07:00,11,92.51,93.03,92.45,92.96,127
20121201|2012-10-11 07:30,11,93.04,93.11,92.7,92.7,174
20121201|2012-10-11 08:00,11,92.66,93.14,92.63,92.88,246
20121201|2012-10-11 08:30,11,92.87,92.94,92.27,92.5,107
20121201|2012-10-11 09:00,11,92.6,93.09,92.52,92.92,174
20121201|2012-10-11 09:30,11,92.95,93.34,92.81,92.9,371
20121201|2012-10-11 10:00,11,92.94,93.13,92.72,92.9,484
20121201|2012-10-11 10:30,11,92.9,92.98,92.2,92.36,361
20121201|2012-10-11 11:00,11,92.37,92.54,92.17,92.4,182
20121201|2012-10-11 11:30,11,92.44,92.7,92.29,92.63,56
20121201|2012-10-11 12:00,11,92.6,92.87,92.45,92.51,234
20121201|2012-10-11 12:30,11,92.54,92.57,92.32,92.42,73
20121201|2012-10-11 13:00,11,92.52,92.62,92,92.62,308
20121201|2012-10-11 13:30,11,92.63,92.71,92.61,92.69,49
20121201|2012-10-11 14:00,11,92.67,92.81,92.66,92.77,15
20121201|2012-10-11 14:30,11,92.91,92.92,92.91,92.92,3
20121201|2012-10-11 15:00,11,92.89,92.9,92.85,92.9,5
20121201|2012-10-11 15:30,11,92.83,92.87,92.8,92.8,15
20121201|2012-10-11 16:00,11,92.84,92.89,92.84,92.89,4
20121201|2012-10-11 19:00,12,93,93,93,93,7
20121201|2012-10-11 19:30,12,92.9,92.92,92.84,92.84,4
20121201|2012-10-11 20:00,12,92.87,92.87,92.83,92.83,3
20121201|2012-10-11 20:30,12,92.93,92.93,92.93,92.93,1
20121201|2012-10-11 21:00,12,92.89,92.89,92.89,92.89,1
20121201|2012-10-11 21:30,12,92.8,92.8,92.71,92.71,114
20121201|2012-10-11 22:00,12,92.58,92.65,92.58,92.65,2
20121201|2012-10-11 22:30,12,92.73,92.74,92.73,92.74,10
20121201|2012-10-11 23:00,12,92.67,92.67,92.67,92.67,1
20121201|2012-10-11 23:30,12,92.65,92.65,92.55,92.55,3
20121201|2012-10-12 01:00,12,92.74,92.74,92.74,92.74,1
20121201|2012-10-12 01:30,12,92.68,92.76,92.68,92.76,11
20121201|2012-10-12 02:00,12,92.7,92.72,92.54,92.72,36
20121201|2012-10-12 02:30,12,92.65,92.9,92.55,92.9,182
20121201|2012-10-12 03:00,12,92.91,92.92,92.45,92.49,49
20121201|2012-10-12 03:30,12,92.51,92.56,92.48,92.53,39
20121201|2012-10-12 04:00,12,92.38,92.38,92.11,92.25,116
20121201|2012-10-12 04:30,12,92.29,92.34,92.28,92.28,10
20121201|2012-10-12 05:00,12,92.28,92.62,92.28,92.62,55
20121201|2012-10-12 05:30,12,92.48,92.6,92.48,92.5,18
20121201|2012-10-12 06:00,12,92.47,92.86,92.47,92.86,82
20121201|2012-10-12 06:30,12,92.93,92.93,92.64,92.84,29
20121201|2012-10-12 07:00,12,92.83,92.84,92.42,92.47,109
20121201|2012-10-12 07:30,12,92.59,92.88,92.48,92.75,82
20121201|2012-10-12 08:00,12,92.73,92.84,92.42,92.62,89
20121201|2012-10-12 08:30,12,92.6,93.05,92.57,92.94,153
20121201|2012-10-12 09:00,12,92.99,93.01,92.59,92.68,156
20121201|2012-10-12 09:30,12,92.68,92.81,92.33,92.53,167
20121201|2012-10-12 10:00,12,92.5,92.8,92.14,92.16,189
20121201|2012-10-12 10:30,12,92.12,92.28,92.02,92.18,215
20121201|2012-10-12 11:00,12,92.17,92.27,91.87,92.1,176
20121201|2012-10-12 11:30,12,92.18,92.2,91.81,91.86,95
20121201|2012-10-12 12:00,12,91.83,91.98,91.67,91.91,86
20121201|2012-10-12 12:30,12,92.05,92.08,91.61,91.92,159
20121201|2012-10-12 13:00,12,91.91,92.4,91.91,92.25,130
20121201|2012-10-12 13:30,12,92.24,92.24,92.14,92.19,116
20121201|2012-10-12 14:00,12,92.28,92.3,92.18,92.3,107
20121201|2012-10-12 14:30,12,92.19,92.22,92.14,92.22,111
20121201|2012-10-12 15:00,12,92.18,92.18,91.96,92.05,6
20121201|2012-10-12 15:30,12,91.96,92.16,91.96,92.16,7
20121201|2012-10-12 16:00,12,92.09,92.15,92.07,92.07,4
20121201|2012-10-14 17:00,14,92.03,92.03,91.72,91.76,6
20121201|2012-10-14 17:30,14,91.59,91.59,91.59,91.59,1
20121201|2012-10-14 19:00,15,91.51,91.51,91.5,91.5,2
20121201|2012-10-14 20:00,15,91.41,91.41,91.27,91.4,12
20121201|2012-10-14 20:30,15,91.6,91.66,91.6,91.62,17
20121201|2012-10-14 21:00,15,91.63,91.63,91.5,91.53,103
20121201|2012-10-14 22:00,15,91.49,91.53,91.49,91.53,2
20121201|2012-10-14 23:30,15,91.57,91.6,91.57,91.59,22
20121201|2012-10-15 00:00,15,91.5,91.5,91.5,91.5,5
20121201|2012-10-15 01:00,15,91.57,91.57,91.47,91.49,10
20121201|2012-10-15 01:30,15,91.61,91.69,91.61,91.69,5
20121201|2012-10-15 02:00,15,91.76,92,91.76,91.99,41
20121201|2012-10-15 02:30,15,92.12,92.12,92.02,92.06,18
20121201|2012-10-15 03:00,15,92,92,91.75,92,50
20121201|2012-10-15 03:30,15,92.01,92.02,92.01,92.01,6
20121201|2012-10-15 04:00,15,92.09,92.1,91.9,91.9,8
20121201|2012-10-15 04:30,15,92.07,92.07,91.9,91.95,13
20121201|2012-10-15 05:00,15,92.06,92.06,91.94,91.95,35
20121201|2012-10-15 05:30,15,91.96,92,91.96,91.97,22
20121201|2012-10-15 06:00,15,92.02,92.35,92.02,92.35,22
20121201|2012-10-15 06:30,15,92.33,92.6,92.31,92.47,77
20121201|2012-10-15 07:00,15,92.49,92.61,92.22,92.22,29
20121201|2012-10-15 07:30,15,92.34,92.35,92.13,92.22,73
20121201|2012-10-15 08:00,15,92.23,92.23,90.92,91.13,546
20121201|2012-10-15 08:30,15,91.11,91.11,90.57,90.82,464
20121201|2012-10-15 09:00,15,90.8,90.8,90.3,90.37,601
20121201|2012-10-15 09:30,15,90.34,90.66,90.34,90.49,141
20121201|2012-10-15 10:00,15,90.54,90.86,90.54,90.85,150
20121201|2012-10-15 10:30,15,90.89,91.28,90.85,91.2,344
20121201|2012-10-15 11:00,15,91.2,91.51,91.2,91.51,63
20121201|2012-10-15 11:30,15,91.46,91.75,91.46,91.61,309
20121201|2012-10-15 12:00,15,91.65,91.65,91.22,91.22,172
20121201|2012-10-15 12:30,15,91.3,91.64,91.27,91.6,70
20121201|2012-10-15 13:00,15,91.67,92.48,91.67,92.32,292
20121201|2012-10-15 13:30,15,92.36,92.38,92.26,92.3,140
20121201|2012-10-15 14:00,15,92.34,92.35,92.22,92.23,76
20121201|2012-10-15 14:30,15,92.14,92.2,92.13,92.18,16
20121201|2012-10-15 15:00,15,92.24,92.24,92.24,92.24,2
20121201|2012-10-15 15:30,15,92.22,92.22,92.22,92.22,2
20121201|2012-10-15 16:00,15,92.28,92.3,92.28,92.3,3
20121201|2012-10-15 19:00,16,92.18,92.3,92.18,92.3,3
20121201|2012-10-15 20:00,16,92.15,92.15,92.15,92.15,11
20121201|2012-10-15 20:30,16,92.11,92.16,92.11,92.16,11
20121201|2012-10-15 22:00,16,92.14,92.14,92.08,92.11,6
20121201|2012-10-15 23:00,16,92.15,92.43,92.15,92.33,35
20121201|2012-10-15 23:30,16,92.33,92.43,92.33,92.43,6
20121201|2012-10-16 00:00,16,92.4,92.44,92.4,92.4,5
20121201|2012-10-16 00:30,16,92.34,92.4,92.34,92.4,17
20121201|2012-10-16 01:00,16,92.59,92.64,92.49,92.5,29
20121201|2012-10-16 01:30,16,92.49,92.53,92.45,92.45,89
20121201|2012-10-16 02:00,16,92.5,92.57,92.41,92.43,124
20121201|2012-10-16 02:30,16,92.42,92.53,92.37,92.37,21
20121201|2012-10-16 03:00,16,92.32,92.43,92.3,92.33,71
20121201|2012-10-16 03:30,16,92.33,92.34,92.17,92.19,158
20121201|2012-10-16 04:00,16,92.17,92.17,91.93,91.94,159
20121201|2012-10-16 04:30,16,91.94,92.37,91.94,92.32,115
20121201|2012-10-16 05:00,16,92.33,92.33,92.26,92.26,12
20121201|2012-10-16 05:30,16,92.26,92.49,92.26,92.42,55
20121201|2012-10-16 06:00,16,92.42,92.44,92.29,92.36,48
20121201|2012-10-16 06:30,16,92.47,92.79,92.47,92.62,188
20121201|2012-10-16 07:00,16,92.67,92.71,92.38,92.38,74
20121201|2012-10-16 07:30,16,92.44,92.58,92.26,92.58,193
20121201|2012-10-16 08:00,16,92.58,92.79,91.83,91.94,439
20121201|2012-10-16 08:30,16,91.97,92.63,91.89,92.41,511
20121201|2012-10-16 09:00,16,92.44,92.55,92.11,92.29,236
20121201|2012-10-16 09:30,16,92.4,92.63,92.07,92.34,477
20121201|2012-10-16 10:00,16,92.36,92.42,92.16,92.21,175
20121201|2012-10-16 10:30,16,92.2,92.36,92,92.17,487
20121201|2012-10-16 11:00,16,92.16,92.2,91.96,92.08,287
20121201|2012-10-16 11:30,16,92.12,92.41,92.08,92.29,211
20121201|2012-10-16 12:00,16,92.31,92.44,92.18,92.24,139
20121201|2012-10-16 12:30,16,92.22,92.36,92.18,92.26,126
20121201|2012-10-16 13:00,16,92.28,92.69,92.12,92.54,615
20121201|2012-10-16 13:30,16,92.51,92.57,92.41,92.57,189
20121201|2012-10-16 14:00,16,92.53,92.56,92.4,92.48,114
20121201|2012-10-16 14:30,16,92.48,92.55,92.47,92.49,29
20121201|2012-10-16 15:00,16,92.51,92.51,92.51,92.51,1
20121201|2012-10-16 15:30,16,92.54,92.55,92.45,92.45,24
20121201|2012-10-16 16:30,16,92.55,92.55,92.55,92.55,1
20121201|2012-10-16 19:00,17,92.89,92.89,92.81,92.89,47
20121201|2012-10-16 20:00,17,92.9,92.96,92.87,92.91,34
20121201|2012-10-16 20:30,17,92.93,92.95,92.73,92.73,50
20121201|2012-10-16 21:00,17,92.84,92.84,92.79,92.79,3
20121201|2012-10-16 21:30,17,92.66,92.66,92.45,92.52,22
20121201|2012-10-16 22:00,17,92.46,92.49,92.46,92.49,39
20121201|2012-10-16 22:30,17,92.66,92.66,92.63,92.65,13
20121201|2012-10-16 23:00,17,92.63,92.63,92.63,92.63,1
20121201|2012-10-16 23:30,17,92.62,92.74,92.62,92.74,4
20121201|2012-10-17 00:00,17,92.75,92.8,92.75,92.8,4
20121201|2012-10-17 00:30,17,92.75,92.77,92.75,92.77,3
20121201|2012-10-17 01:00,17,92.82,92.84,92.78,92.78,40
20121201|2012-10-17 01:30,17,92.79,92.81,92.71,92.72,5
20121201|2012-10-17 02:00,17,92.7,92.92,92.7,92.85,121
20121201|2012-10-17 02:30,17,92.89,92.89,92.64,92.64,44
20121201|2012-10-17 03:00,17,92.66,92.69,92.53,92.61,63
20121201|2012-10-17 03:30,17,92.63,92.64,92.51,92.56,100
20121201|2012-10-17 04:00,17,92.6,92.6,92.46,92.48,22
20121201|2012-10-17 04:30,17,92.48,92.7,92.48,92.65,36
20121201|2012-10-17 05:00,17,92.64,92.64,92.56,92.61,12
20121201|2012-10-17 05:30,17,92.77,92.79,92.59,92.59,52
20121201|2012-10-17 06:00,17,92.64,92.74,92.63,92.73,33
20121201|2012-10-17 06:30,17,92.74,92.75,92.63,92.72,55
20121201|2012-10-17 07:00,17,92.73,93,92.63,92.9,279
20121201|2012-10-17 07:30,17,92.9,93,92.78,92.92,211
20121201|2012-10-17 08:00,17,92.92,93.21,92.85,92.96,449
20121201|2012-10-17 08:30,17,92.87,93.23,92.64,93.16,341
20121201|2012-10-17 09:00,17,93.19,93.27,92.95,92.95,429
20121201|2012-10-17 09:30,17,92.96,93.07,92.22,92.38,1277
20121201|2012-10-17 10:00,17,92.37,92.43,91.99,92.38,843
20121201|2012-10-17 10:30,17,92.43,92.52,92.31,92.32,278
20121201|2012-10-17 11:00,17,92.37,92.5,92.15,92.36,329
20121201|2012-10-17 11:30,17,92.36,92.45,92.25,92.38,560
20121201|2012-10-17 12:00,17,92.4,92.56,92.4,92.49,231
20121201|2012-10-17 12:30,17,92.51,92.66,92.3,92.37,411
20121201|2012-10-17 13:00,17,92.4,92.81,92.38,92.56,447
20121201|2012-10-17 13:30,17,92.55,92.57,92.41,92.44,128
20121201|2012-10-17 14:00,17,92.43,92.43,92.33,92.41,41
20121201|2012-10-17 14:30,17,92.44,92.47,92.41,92.45,33
20121201|2012-10-17 15:00,17,92.46,92.46,92.42,92.42,46
20121201|2012-10-17 15:30,17,92.45,92.5,92.39,92.5,29
20121201|2012-10-17 16:00,17,92.45,92.53,92.45,92.53,17
20121201|2012-10-17 16:30,17,92.45,92.45,92.45,92.45,1
20121201|2012-10-17 19:00,18,92.42,92.49,92.42,92.49,10
20121201|2012-10-17 19:30,18,92.46,92.46,92.41,92.41,5
20121201|2012-10-17 20:00,18,92.36,92.49,92.36,92.49,5
20121201|2012-10-17 20:30,18,92.54,92.55,92.5,92.5,6
20121201|2012-10-17 21:00,18,92.61,92.62,92.5,92.62,26
20121201|2012-10-17 21:30,18,92.56,92.56,92.56,92.56,1
20121201|2012-10-17 22:30,18,92.56,92.59,92.55,92.55,6
20121201|2012-10-17 23:00,18,92.55,92.56,92.55,92.55,11
20121201|2012-10-17 23:30,18,92.6,92.6,92.56,92.56,5
20121201|2012-10-18 00:00,18,92.54,92.61,92.54,92.57,39
20121201|2012-10-18 00:30,18,92.53,92.56,92.52,92.52,5
20121201|2012-10-18 01:00,18,92.6,92.65,92.6,92.65,6
20121201|2012-10-18 01:30,18,92.65,92.68,92.6,92.6,49
20121201|2012-10-18 02:00,18,92.58,92.58,92.34,92.35,173
20121201|2012-10-18 02:30,18,92.42,92.55,92.42,92.43,43
20121201|2012-10-18 03:00,18,92.4,92.59,92.37,92.58,77
20121201|2012-10-18 03:30,18,92.6,92.62,92.53,92.58,56
20121201|2012-10-18 04:00,18,92.55,92.62,92.55,92.6,17
20121201|2012-10-18 04:30,18,92.64,92.66,92.5,92.5,70
20121201|2012-10-18 05:00,18,92.46,92.6,92.46,92.52,28
20121201|2012-10-18 05:30,18,92.48,92.57,92.34,92.43,68
20121201|2012-10-18 06:00,18,92.37,92.46,92.26,92.3,164
20121201|2012-10-18 06:30,18,92.27,92.4,92.23,92.34,216
20121201|2012-10-18 07:00,18,92.38,92.53,92.12,92.21,296
20121201|2012-10-18 07:30,18,92.17,92.22,91.89,91.94,707
20121201|2012-10-18 08:00,18,91.92,91.92,91.12,91.46,2250
20121201|2012-10-18 08:30,18,91.48,91.67,91.38,91.55,776
20121201|2012-10-18 09:00,18,91.58,91.66,91.18,91.49,1359
20121201|2012-10-18 09:30,18,91.51,91.66,91.36,91.54,443
20121201|2012-10-18 10:00,18,91.54,92.22,91.46,92.08,1637
20121201|2012-10-18 10:30,18,92.06,92.2,91.95,92.07,704
20121201|2012-10-18 11:00,18,92.06,92.77,92.06,92.74,1561
20121201|2012-10-18 11:30,18,92.73,92.84,92.31,92.51,883
20121201|2012-10-18 12:00,18,92.5,92.53,92.26,92.5,368
20121201|2012-10-18 12:30,18,92.5,92.74,92.41,92.59,313
20121201|2012-10-18 13:00,18,92.64,93,92.42,92.42,1091
20121201|2012-10-18 13:30,18,92.49,92.57,92.38,92.42,377
20121201|2012-10-18 14:00,18,92.36,92.52,92.31,92.44,224
20121201|2012-10-18 14:30,18,92.5,92.51,92.33,92.36,57
20121201|2012-10-18 15:00,18,92.4,92.49,92.37,92.49,28
20121201|2012-10-18 15:30,18,92.49,92.57,92.45,92.53,37
20121201|2012-10-18 16:00,18,92.52,92.52,92.5,92.5,2
20121201|2012-10-18 19:00,19,92.49,92.6,92.49,92.59,10
20121201|2012-10-18 19:30,19,92.64,92.66,92.57,92.57,3
20121201|2012-10-18 20:00,19,92.55,92.55,92.4,92.48,16
20121201|2012-10-18 20:30,19,92.43,92.5,92.43,92.45,22
20121201|2012-10-18 21:00,19,92.47,92.51,92.42,92.49,32
20121201|2012-10-18 21:30,19,92.46,92.46,92.42,92.44,21
20121201|2012-10-18 22:00,19,92.42,92.49,92.42,92.49,13
20121201|2012-10-18 23:00,19,92.45,92.49,92.45,92.49,7
20121201|2012-10-18 23:30,19,92.48,92.61,92.48,92.6,64
20121201|2012-10-19 00:00,19,92.53,92.54,92.53,92.54,2
20121201|2012-10-19 00:30,19,92.54,92.6,92.54,92.55,20
20121201|2012-10-19 01:00,19,92.54,92.54,92.43,92.43,71
20121201|2012-10-19 01:30,19,92.49,92.49,92.4,92.43,40
20121201|2012-10-19 02:00,19,92.47,92.62,92.42,92.59,172
20121201|2012-10-19 02:30,19,92.59,92.75,92.51,92.57,482
20121201|2012-10-19 03:00,19,92.54,92.61,92.28,92.44,212
20121201|2012-10-19 03:30,19,92.45,92.51,92.36,92.4,115
20121201|2012-10-19 04:00,19,92.44,92.61,92.44,92.47,88
20121201|2012-10-19 04:30,19,92.5,92.6,92.5,92.56,135
20121201|2012-10-19 05:00,19,92.6,92.6,92.4,92.44,111
20121201|2012-10-19 05:30,19,92.39,92.6,92.39,92.57,63
20121201|2012-10-19 06:00,19,92.58,92.7,92.5,92.69,107
20121201|2012-10-19 06:30,19,92.66,92.85,92.65,92.81,206
20121201|2012-10-19 07:00,19,92.82,92.82,92.61,92.73,262
20121201|2012-10-19 07:30,19,92.8,92.9,92.64,92.88,469
20121201|2012-10-19 08:00,19,92.89,93.5,92.88,93.35,2812
20121201|2012-10-19 08:30,19,93.35,93.41,93.03,93.22,1197
20121201|2012-10-19 09:00,19,93.22,93.43,92.44,92.46,1959
20121201|2012-10-19 09:30,19,92.47,92.67,92.08,92.63,2131
20121201|2012-10-19 10:00,19,92.6,92.61,91.99,92.05,1624
20121201|2012-10-19 10:30,19,92.03,92.28,91.27,91.45,3112
20121201|2012-10-19 11:00,19,91.44,91.44,90.37,90.63,5400
20121201|2012-10-19 11:30,19,90.62,90.85,90.56,90.64,1347
20121201|2012-10-19 12:00,19,90.65,90.95,90.51,90.83,1434
20121201|2012-10-19 12:30,19,90.84,90.85,90.53,90.74,780
20121201|2012-10-19 13:00,19,90.73,91.33,90.33,90.39,3134
20121201|2012-10-19 13:30,19,90.38,90.53,90.24,90.53,1122
20121201|2012-10-19 14:00,19,90.53,90.54,90.32,90.47,150
20121201|2012-10-19 14:30,19,90.47,90.62,90.36,90.38,268
20121201|2012-10-19 15:00,19,90.38,90.52,90.36,90.37,70
20121201|2012-10-19 15:30,19,90.46,90.55,90.4,90.47,26
20121201|2012-10-19 16:00,19,90.55,90.68,90.55,90.68,5
20121201|2012-10-19 16:30,19,90.66,90.69,90.63,90.63,6
20121201|2012-10-21 17:00,21,90.09,90.25,89.76,89.95,90
20121201|2012-10-21 17:30,21,89.9,89.91,89.9,89.91,2
20121201|2012-10-21 18:00,21,89.93,89.93,89.86,89.88,9
20121201|2012-10-21 18:30,21,89.87,89.88,89.86,89.88,6
20121201|2012-10-21 19:00,22,89.95,90.04,89.93,90.04,13
20121201|2012-10-21 19:30,22,90.23,90.28,90.18,90.28,18
20121201|2012-10-21 20:00,22,90.34,90.46,90.27,90.45,34
20121201|2012-10-21 20:30,22,90.41,90.46,90.38,90.46,20
20121201|2012-10-21 21:00,22,90.41,90.42,90.33,90.33,18
20121201|2012-10-21 21:30,22,90.41,90.62,90.39,90.55,24
20121201|2012-10-21 22:00,22,90.56,90.72,90.56,90.65,21
20121201|2012-10-21 22:30,22,90.67,90.67,90.63,90.63,4
20121201|2012-10-21 23:00,22,90.67,90.91,90.66,90.89,103
20121201|2012-10-21 23:30,22,90.89,90.92,90.85,90.87,18
20121201|2012-10-22 00:00,22,90.91,90.93,90.85,90.86,19
20121201|2012-10-22 00:30,22,90.89,90.98,90.87,90.92,46
20121201|2012-10-22 01:00,22,90.9,90.95,90.86,90.87,77
20121201|2012-10-22 01:30,22,90.89,90.89,90.78,90.84,103
20121201|2012-10-22 02:00,22,90.83,90.86,90.64,90.82,209
20121201|2012-10-22 02:30,22,90.84,90.84,90.55,90.71,290
20121201|2012-10-22 03:00,22,90.66,90.79,90.39,90.72,555
20121201|2012-10-22 03:30,22,90.69,91,90.63,90.93,232
20121201|2012-10-22 04:00,22,90.92,91.19,90.91,91.07,382
20121201|2012-10-22 04:30,22,91.06,91.06,90.94,91.01,92
20121201|2012-10-22 05:00,22,91.04,91.15,91.01,91.13,188
20121201|2012-10-22 05:30,22,91.12,91.12,90.89,91.05,180
20121201|2012-10-22 06:00,22,91.06,91.28,90.95,91.2,196
20121201|2012-10-22 06:30,22,91.2,91.22,90.92,90.98,216
20121201|2012-10-22 07:00,22,91,91.15,90.59,90.65,666
20121201|2012-10-22 07:30,22,90.62,90.72,90.41,90.61,636
20121201|2012-10-22 08:00,22,90.6,90.75,89.92,90.3,1710
20121201|2012-10-22 08:30,22,90.29,90.51,90.03,90.23,1502
20121201|2012-10-22 09:00,22,90.26,90.6,90.12,90.24,1254
20121201|2012-10-22 09:30,22,90.26,90.28,89.65,90,2161
20121201|2012-10-22 10:00,22,89.98,90.22,89.61,89.65,1448
20121201|2012-10-22 10:30,22,89.65,89.99,89.55,89.83,1127
20121201|2012-10-22 11:00,22,89.79,90.03,89.73,89.94,749
20121201|2012-10-22 11:30,22,89.94,90.25,89.75,89.95,960
20121201|2012-10-22 12:00,22,90.04,90.08,89.66,89.73,483
20121201|2012-10-22 12:30,22,89.68,89.78,89.07,89.27,1952
20121201|2012-10-22 13:00,22,89.27,89.48,88.59,88.71,3378
20121201|2012-10-22 13:30,22,88.72,88.79,88.59,88.7,558
20121201|2012-10-22 14:00,22,88.69,89,88.67,88.92,439
20121201|2012-10-22 14:30,22,88.94,89.19,88.85,89.19,264
20121201|2012-10-22 15:00,22,89.16,89.19,89.03,89.15,270
20121201|2012-10-22 15:30,22,89.15,89.18,89.1,89.13,168
20121201|2012-10-22 16:00,22,89.12,89.2,89.1,89.14,147
20121201|2012-10-22 16:30,22,89,89.12,89,89.12,2
20121201|2012-10-22 19:00,23,89.21,89.21,89.14,89.18,34
20121201|2012-10-22 19:30,23,89.11,89.11,89.07,89.1,6
20121201|2012-10-22 20:00,23,89.02,89.02,88.91,88.98,15
20121201|2012-10-22 20:30,23,89.09,89.1,88.99,89.04,122
20121201|2012-10-22 21:00,23,89.07,89.1,89.07,89.07,42
20121201|2012-10-22 21:30,23,89.05,89.11,89.03,89.09,13
20121201|2012-10-22 22:00,23,89.01,89.01,88.95,88.95,3
20121201|2012-10-22 22:30,23,88.94,88.94,88.83,88.91,61
20121201|2012-10-22 23:00,23,88.86,88.86,88.82,88.82,10
20121201|2012-10-22 23:30,23,88.8,88.81,88.73,88.74,48
20121201|2012-10-23 00:00,23,88.77,88.87,88.77,88.87,16
20121201|2012-10-23 00:30,23,88.88,88.88,88.87,88.88,8
20121201|2012-10-23 01:00,23,88.83,88.88,88.72,88.88,41
20121201|2012-10-23 01:30,23,88.85,88.9,88.81,88.84,25
20121201|2012-10-23 02:00,23,88.83,88.93,88.64,88.66,291
20121201|2012-10-23 02:30,23,88.63,88.68,88.3,88.46,585
20121201|2012-10-23 03:00,23,88.4,88.47,88.22,88.4,522
20121201|2012-10-23 03:30,23,88.42,88.58,88.39,88.48,266
20121201|2012-10-23 04:00,23,88.48,88.52,88.38,88.41,174
20121201|2012-10-23 04:30,23,88.4,88.5,88.29,88.38,123
20121201|2012-10-23 05:00,23,88.39,88.41,88.17,88.18,315
20121201|2012-10-23 05:30,23,88.17,88.17,87.28,87.56,1872
20121201|2012-10-23 06:00,23,87.58,87.76,87.51,87.63,491
20121201|2012-10-23 06:30,23,87.62,87.75,87.56,87.69,412
20121201|2012-10-23 07:00,23,87.66,87.67,87.18,87.27,1002
20121201|2012-10-23 07:30,23,87.21,87.24,86.65,86.7,2048
20121201|2012-10-23 08:00,23,86.7,87.15,86.65,87.11,1749
20121201|2012-10-23 08:30,23,87.11,87.12,86.68,86.81,3952
20121201|2012-10-23 09:00,23,86.8,87.05,85.98,86.14,3881
20121201|2012-10-23 09:30,23,86.12,86.32,85.75,86.24,2472
20121201|2012-10-23 10:00,23,86.25,86.48,86.04,86.17,1646
20121201|2012-10-23 10:30,23,86.17,86.38,85.97,86.25,1274
20121201|2012-10-23 11:00,23,86.27,86.5,86.25,86.3,616
20121201|2012-10-23 11:30,23,86.27,86.45,86.09,86.22,524
20121201|2012-10-23 12:00,23,86.19,86.28,85.91,86.11,1193
20121201|2012-10-23 12:30,23,86.12,86.4,85.93,86.33,928
20121201|2012-10-23 13:00,23,86.3,86.73,86.02,86.66,1930
20121201|2012-10-23 13:30,23,86.66,86.88,86.6,86.83,548
20121201|2012-10-23 14:00,23,86.84,86.88,86.61,86.67,295
20121201|2012-10-23 14:30,23,86.69,86.69,86.55,86.62,199
20121201|2012-10-23 15:00,23,86.61,86.61,86.42,86.42,152
20121201|2012-10-23 15:30,23,86.4,86.54,86.3,86.5,104
20121201|2012-10-23 16:00,23,86.5,86.55,86.47,86.47,15
20121201|2012-10-23 19:00,24,86.63,86.82,86.63,86.82,4
20121201|2012-10-23 19:30,24,86.9,86.9,86.83,86.83,2
20121201|2012-10-23 20:00,24,86.9,86.95,86.8,86.94,47
20121201|2012-10-23 20:30,24,86.92,87.17,86.92,87.11,89
20121201|2012-10-23 21:00,24,87.19,87.27,87.19,87.21,18
20121201|2012-10-23 21:30,24,87.19,87.19,87.02,87.02,16
20121201|2012-10-23 22:00,24,87.13,87.14,86.87,87.13,150
20121201|2012-10-23 22:30,24,87.1,87.11,86.99,87.11,31
20121201|2012-10-23 23:00,24,87.12,87.2,87.11,87.11,31
20121201|2012-10-23 23:30,24,87.19,87.48,87.19,87.39,588
20121201|2012-10-24 00:00,24,87.3,87.45,87.27,87.3,89
20121201|2012-10-24 00:30,24,87.29,87.29,87.1,87.18,100
20121201|2012-10-24 01:00,24,87.07,87.39,87.01,87.26,153
20121201|2012-10-24 01:30,24,87.19,87.35,87.15,87.3,61
20121201|2012-10-24 02:00,24,87.26,87.48,87.22,87.22,283
20121201|2012-10-24 02:30,24,87.24,87.3,86.97,87.09,415
20121201|2012-10-24 03:00,24,87.07,87.1,86.28,86.45,1014
20121201|2012-10-24 03:30,24,86.4,86.92,86.39,86.81,518
20121201|2012-10-24 04:00,24,86.83,86.97,86.71,86.86,232
20121201|2012-10-24 04:30,24,86.82,86.98,86.78,86.93,161
20121201|2012-10-24 05:00,24,86.91,86.96,86.71,86.96,119
20121201|2012-10-24 05:30,24,86.98,86.98,86.77,86.81,122
20121201|2012-10-24 06:00,24,86.83,86.83,86.45,86.58,209
20121201|2012-10-24 06:30,24,86.57,86.82,86.41,86.75,198
20121201|2012-10-24 07:00,24,86.74,86.9,86.59,86.85,308
20121201|2012-10-24 07:30,24,86.81,86.93,86.52,86.56,595
20121201|2012-10-24 08:00,24,86.53,86.79,86.31,86.39,1715
20121201|2012-10-24 08:30,24,86.38,86.62,86.07,86.45,1756
20121201|2012-10-24 09:00,24,86.38,86.62,86.19,86.46,901
20121201|2012-10-24 09:30,24,86.4,86.4,85.42,85.68,3243
20121201|2012-10-24 10:00,24,85.69,85.99,85.55,85.57,1564
20121201|2012-10-24 10:30,24,85.58,85.77,85.23,85.47,1623
20121201|2012-10-24 11:00,24,85.49,85.55,85.17,85.37,1432
20121201|2012-10-24 11:30,24,85.33,85.44,84.95,85.4,1703
20121201|2012-10-24 12:00,24,85.35,85.93,85.27,85.79,1038
20121201|2012-10-24 12:30,24,85.8,85.83,85.53,85.76,913
20121201|2012-10-24 13:00,24,85.72,85.97,85.47,85.78,2190
20121201|2012-10-24 13:30,24,85.78,85.82,85.64,85.81,485
20121201|2012-10-24 14:00,24,85.82,85.89,85.58,85.63,197
20121201|2012-10-24 14:30,24,85.62,85.72,85.62,85.7,47
20121201|2012-10-24 15:00,24,85.68,85.74,85.68,85.71,39
20121201|2012-10-24 15:30,24,85.73,85.73,85.65,85.67,57
20121201|2012-10-24 16:00,24,85.63,85.67,85.63,85.67,2
20121201|2012-10-24 19:00,25,85.75,85.88,85.75,85.88,7
20121201|2012-10-24 19:30,25,85.85,85.87,85.76,85.87,26
20121201|2012-10-24 20:00,25,85.84,85.9,85.84,85.9,6
20121201|2012-10-24 20:30,25,85.86,85.86,85.72,85.8,26
20121201|2012-10-24 21:00,25,85.8,86.06,85.8,86.03,27
20121201|2012-10-24 21:30,25,86.02,86.02,85.93,85.93,7
20121201|2012-10-24 22:00,25,85.92,85.96,85.82,85.86,18
20121201|2012-10-24 22:30,25,85.84,85.85,85.84,85.85,5
20121201|2012-10-24 23:00,25,85.84,85.88,85.84,85.85,3
20121201|2012-10-24 23:30,25,85.9,86.03,85.9,85.98,12
20121201|2012-10-25 00:00,25,85.99,86.1,85.98,86.1,17
20121201|2012-10-25 00:30,25,86.1,86.18,86.09,86.18,20
20121201|2012-10-25 01:00,25,86.2,86.31,86.19,86.19,48
20121201|2012-10-25 01:30,25,86.24,86.24,86.05,86.09,28
20121201|2012-10-25 02:00,25,86.08,86.26,85.96,86.21,368
20121201|2012-10-25 02:30,25,86.26,86.44,86.21,86.34,164
20121201|2012-10-25 03:00,25,86.36,86.6,86.33,86.54,409
20121201|2012-10-25 03:30,25,86.58,86.61,86.45,86.52,135
20121201|2012-10-25 04:00,25,86.51,86.54,86.29,86.49,283
20121201|2012-10-25 04:30,25,86.51,86.54,86.37,86.4,165
20121201|2012-10-25 05:00,25,86.42,86.42,86.18,86.25,148
20121201|2012-10-25 05:30,25,86.27,86.34,86.26,86.28,218
20121201|2012-10-25 06:00,25,86.31,86.45,86.22,86.45,144
20121201|2012-10-25 06:30,25,86.44,86.71,86.39,86.54,583
20121201|2012-10-25 07:00,25,86.53,86.74,86.53,86.59,648
20121201|2012-10-25 07:30,25,86.61,86.7,86.21,86.23,754
20121201|2012-10-25 08:00,25,86.23,86.54,86.08,86.5,902
20121201|2012-10-25 08:30,25,86.48,86.6,86.16,86.22,697
20121201|2012-10-25 09:00,25,86.18,86.49,86.04,86.38,794
20121201|2012-10-25 09:30,25,86.37,86.37,85.57,85.72,1714
20121201|2012-10-25 10:00,25,85.72,85.84,85.25,85.39,2293
20121201|2012-10-25 10:30,25,85.39,85.89,85.28,85.86,1132
20121201|2012-10-25 11:00,25,85.89,86.08,85.73,86.04,522
20121201|2012-10-25 11:30,25,86.01,86.02,85.5,85.8,1073
20121201|2012-10-25 12:00,25,85.79,85.89,85.53,85.81,297
20121201|2012-10-25 12:30,25,85.8,85.96,85.62,85.96,284
20121201|2012-10-25 13:00,25,85.95,86.36,85.78,85.98,1829
20121201|2012-10-25 13:30,25,85.99,86.22,85.95,86.2,350
20121201|2012-10-25 14:00,25,86.19,86.2,86.05,86.09,134
20121201|2012-10-25 14:30,25,86.08,86.19,86.04,86.17,76
20121201|2012-10-25 15:00,25,86.21,86.22,86.11,86.17,33
20121201|2012-10-25 15:30,25,86.2,86.2,85.76,86.02,122
20121201|2012-10-25 16:00,25,86.03,86.06,85.96,85.96,18
20121201|2012-10-25 16:30,25,85.96,85.96,85.96,85.96,2
20121201|2012-10-25 19:00,26,86.15,86.15,85.94,86,44
20121201|2012-10-25 19:30,26,85.99,86.15,85.98,86.15,8
20121201|2012-10-25 20:00,26,86.2,86.2,86.09,86.09,8
20121201|2012-10-25 20:30,26,86.07,86.07,85.95,85.95,31
20121201|2012-10-25 21:00,26,86.01,86.07,85.89,85.89,15
20121201|2012-10-25 21:30,26,85.88,85.97,85.88,85.97,5
20121201|2012-10-25 22:00,26,85.96,85.96,85.79,85.79,61
20121201|2012-10-25 22:30,26,85.8,85.8,85.54,85.66,31
20121201|2012-10-25 23:00,26,85.61,85.61,85.38,85.5,111
20121201|2012-10-25 23:30,26,85.47,85.48,85.11,85.24,91
20121201|2012-10-26 00:00,26,85.19,85.32,85.11,85.32,39
20121201|2012-10-26 00:30,26,85.27,85.3,85.1,85.17,58
20121201|2012-10-26 01:00,26,85.13,85.3,85.01,85.23,80
20121201|2012-10-26 01:30,26,85.27,85.36,85.21,85.26,27
20121201|2012-10-26 02:00,26,85.26,85.42,85.02,85.22,516
20121201|2012-10-26 02:30,26,85.27,85.39,85.08,85.3,265
20121201|2012-10-26 03:00,26,85.29,85.31,85.19,85.31,133
20121201|2012-10-26 03:30,26,85.3,85.35,85.1,85.35,410
20121201|2012-10-26 04:00,26,85.35,85.45,85.28,85.31,96
20121201|2012-10-26 04:30,26,85.43,85.47,85.28,85.35,89
20121201|2012-10-26 05:00,26,85.33,85.33,85.17,85.28,114
20121201|2012-10-26 05:30,26,85.29,85.68,85.16,85.66,344
20121201|2012-10-26 06:00,26,85.64,85.66,85.5,85.55,121
20121201|2012-10-26 06:30,26,85.54,85.61,85.38,85.61,122
20121201|2012-10-26 07:00,26,85.57,85.95,85.55,85.89,593
20121201|2012-10-26 07:30,26,85.89,86.34,85.89,86.08,1369
20121201|2012-10-26 08:00,26,86.09,86.24,85.7,85.76,1315
20121201|2012-10-26 08:30,26,85.79,86.34,85.55,85.61,2461
20121201|2012-10-26 09:00,26,85.6,86.11,85.57,85.75,1635
20121201|2012-10-26 09:30,26,85.72,85.92,85.59,85.71,1244
20121201|2012-10-26 10:00,26,85.7,86.16,85.67,85.85,1039
20121201|2012-10-26 10:30,26,85.84,86.06,85.7,85.8,555
20121201|2012-10-26 11:00,26,85.83,85.89,85.67,85.81,415
20121201|2012-10-26 11:30,26,85.82,85.82,85.56,85.72,658
20121201|2012-10-26 12:00,26,85.73,85.76,85.59,85.67,352
20121201|2012-10-26 12:30,26,85.68,86.1,85.66,85.97,501
20121201|2012-10-26 13:00,26,85.99,86.38,85.95,86.26,1689
20121201|2012-10-26 13:30,26,86.26,86.32,86.06,86.09,409
20121201|2012-10-26 14:00,26,86.08,86.15,86.01,86.13,129
20121201|2012-10-26 14:30,26,86.12,86.16,86.02,86.12,72
20121201|2012-10-26 15:00,26,86.14,86.14,86.07,86.11,50
20121201|2012-10-26 15:30,26,86.13,86.19,86.09,86.19,16
20121201|2012-10-26 16:00,26,86.18,86.21,86.18,86.21,2
20121201|2012-10-26 16:30,26,86.34,86.37,86.34,86.37,4
20121201|2012-10-28 17:00,28,86.13,86.13,86.13,86.13,1
20121201|2012-10-28 17:30,28,86.11,86.11,85.82,85.82,3
20121201|2012-10-28 18:00,28,85.89,85.89,85.89,85.89,1
20121201|2012-10-28 19:00,29,86.06,86.09,85.97,85.97,13
20121201|2012-10-28 19:30,29,85.89,86.05,85.88,85.93,34
20121201|2012-10-28 20:00,29,86,86,85.93,85.95,11
20121201|2012-10-28 20:30,29,85.88,86.05,85.86,86.05,10
20121201|2012-10-28 21:00,29,86.04,86.05,86.03,86.03,14
20121201|2012-10-28 21:30,29,86.01,86.07,86.01,86.07,3
20121201|2012-10-28 22:00,29,86,86,85.81,85.81,28
20121201|2012-10-28 22:30,29,85.83,86.03,85.83,85.97,45
20121201|2012-10-28 23:00,29,85.9,85.9,85.9,85.9,2
20121201|2012-10-28 23:30,29,85.94,85.97,85.89,85.9,26
20121201|2012-10-29 00:00,29,85.88,85.95,85.88,85.9,23
20121201|2012-10-29 00:30,29,85.88,85.95,85.83,85.89,40
20121201|2012-10-29 01:00,29,85.92,85.99,85.92,85.93,57
20121201|2012-10-29 01:30,29,85.97,85.97,85.92,85.92,8
20121201|2012-10-29 02:00,29,85.92,85.92,85.8,85.8,84
20121201|2012-10-29 02:30,29,85.8,85.94,85.69,85.69,218
20121201|2012-10-29 03:00,29,85.68,85.68,85.36,85.45,188
20121201|2012-10-29 03:30,29,85.46,85.65,85.38,85.55,108
20121201|2012-10-29 04:00,29,85.55,85.63,85.49,85.58,112
20121201|2012-10-29 04:30,29,85.5,85.59,85.4,85.47,115
20121201|2012-10-29 05:00,29,85.47,85.67,85.47,85.67,68
20121201|2012-10-29 05:30,29,85.68,85.79,85.57,85.79,96
20121201|2012-10-29 06:00,29,85.8,85.81,85.54,85.62,107
20121201|2012-10-29 06:30,29,85.63,85.63,85.5,85.6,53
20121201|2012-10-29 07:00,29,85.59,85.96,85.48,85.86,576
20121201|2012-10-29 07:30,29,85.86,86.1,85.63,86,308
20121201|2012-10-29 08:00,29,85.99,86.35,85.85,85.93,797
20121201|2012-10-29 08:30,29,85.93,86.01,85.78,85.94,386
20121201|2012-10-29 09:00,29,85.97,86.12,85.89,86.05,322
20121201|2012-10-29 09:30,29,86.05,86.21,85.88,85.96,545
20121201|2012-10-29 10:00,29,85.94,86.03,85.79,85.89,252
20121201|2012-10-29 10:30,29,85.91,85.96,85.62,85.62,377
20121201|2012-10-29 11:00,29,85.6,85.66,84.84,84.94,1773
20121201|2012-10-29 11:30,29,84.98,85.15,84.67,85.11,1519
20121201|2012-10-29 12:00,29,85.13,85.46,85.02,85.23,420
20121201|2012-10-29 12:30,29,85.28,85.41,85.28,85.39,148
20121201|2012-10-29 13:00,29,85.38,85.69,85.35,85.54,933
20121201|2012-10-29 13:30,29,85.51,85.51,85.34,85.43,304
20121201|2012-10-29 14:00,29,85.42,85.42,85.1,85.22,190
20121201|2012-10-29 14:30,29,85.24,85.24,85.13,85.18,60
20121201|2012-10-29 15:00,29,85.22,85.34,85.2,85.26,178
20121201|2012-10-29 15:30,29,85.31,85.31,85.22,85.29,29
20121201|2012-10-29 16:00,29,85.27,85.27,85.22,85.27,33
20121201|2012-10-29 19:00,30,85.3,85.39,85.25,85.37,24
20121201|2012-10-29 19:30,30,85.4,85.44,85.37,85.41,13
20121201|2012-10-29 20:00,30,85.44,85.44,85.35,85.37,21
20121201|2012-10-29 20:30,30,85.29,85.35,85.27,85.27,10
20121201|2012-10-29 21:00,30,85.25,85.29,85.24,85.26,13
20121201|2012-10-29 21:30,30,85.36,85.4,85.22,85.28,47
20121201|2012-10-29 22:00,30,85.28,85.37,85.26,85.28,32
20121201|2012-10-29 22:30,30,85.24,85.26,85.13,85.26,16
20121201|2012-10-29 23:00,30,85.3,85.32,85.18,85.26,22
20121201|2012-10-29 23:30,30,85.31,85.31,85.31,85.31,1
20121201|2012-10-30 00:00,30,85.37,85.41,85.33,85.38,4
20121201|2012-10-30 00:30,30,85.36,85.4,85.24,85.24,37
20121201|2012-10-30 01:00,30,85.21,85.31,85.2,85.31,31
20121201|2012-10-30 01:30,30,85.34,85.38,85.29,85.29,30
20121201|2012-10-30 02:00,30,85.45,85.54,85.44,85.53,48
20121201|2012-10-30 02:30,30,85.52,85.61,85.45,85.48,38
20121201|2012-10-30 03:00,30,85.51,85.85,85.51,85.75,211
20121201|2012-10-30 03:30,30,85.75,85.75,85.59,85.63,197
20121201|2012-10-30 04:00,30,85.69,85.7,85.58,85.64,68
20121201|2012-10-30 04:30,30,85.59,85.7,85.53,85.7,82
20121201|2012-10-30 05:00,30,85.7,85.81,85.68,85.78,69
20121201|2012-10-30 05:30,30,85.82,86.09,85.82,86.01,194
20121201|2012-10-30 06:00,30,86.07,86.2,86.03,86.05,115
20121201|2012-10-30 06:30,30,86.04,86.07,85.93,85.96,77
20121201|2012-10-30 07:00,30,85.95,86.09,85.89,85.94,212
20121201|2012-10-30 07:30,30,85.96,86.12,85.95,86.06,335
20121201|2012-10-30 08:00,30,86.04,86.25,85.68,85.8,579
20121201|2012-10-30 08:30,30,85.84,85.93,85.75,85.82,434
20121201|2012-10-30 09:00,30,85.82,85.99,85.7,85.98,467
20121201|2012-10-30 09:30,30,85.96,86.17,85.87,85.94,412
20121201|2012-10-30 10:00,30,85.96,86.17,85.91,86.09,150
20121201|2012-10-30 10:30,30,86.11,86.13,85.78,86,333
20121201|2012-10-30 11:00,30,85.95,86.15,85.86,85.99,382
20121201|2012-10-30 11:30,30,85.97,86,85.81,85.89,227
20121201|2012-10-30 12:00,30,85.88,85.93,85.59,85.66,298
20121201|2012-10-30 12:30,30,85.67,85.79,85.63,85.66,341
20121201|2012-10-30 13:00,30,85.67,85.73,85.47,85.67,710
20121201|2012-10-30 13:30,30,85.63,85.69,85.57,85.65,311
20121201|2012-10-30 14:00,30,85.64,85.64,85.51,85.61,166
20121201|2012-10-30 14:30,30,85.61,85.65,85.55,85.61,44
20121201|2012-10-30 15:00,30,85.58,85.64,85.56,85.64,45
20121201|2012-10-30 15:30,30,85.67,85.7,85.41,85.52,284
20121201|2012-10-30 16:00,30,85.55,85.79,85.55,85.79,33
20121201|2012-10-30 19:30,31,85.65,85.86,85.65,85.8,8
20121201|2012-10-30 20:00,31,85.78,85.83,85.77,85.83,9
20121201|2012-10-30 20:30,31,85.89,85.9,85.78,85.81,14
20121201|2012-10-30 21:00,31,85.85,85.85,85.75,85.78,109
20121201|2012-10-30 21:30,31,85.77,85.79,85.77,85.79,5
20121201|2012-10-30 22:00,31,85.81,85.81,85.77,85.8,15
20121201|2012-10-30 22:30,31,85.79,85.8,85.78,85.8,4
20121201|2012-10-30 23:00,31,85.79,85.8,85.77,85.79,17
20121201|2012-10-30 23:30,31,85.85,85.87,85.85,85.87,2
20121201|2012-10-31 00:00,31,85.84,85.84,85.84,85.84,2
20121201|2012-10-31 00:30,31,85.87,85.98,85.87,85.97,16
20121201|2012-10-31 01:00,31,85.95,86.02,85.94,85.98,84
20121201|2012-10-31 01:30,31,86.01,86.01,86.01,86.01,1
20121201|2012-10-31 02:00,31,86,86.04,85.95,86.04,71
20121201|2012-10-31 02:30,31,86.06,86.23,86.05,86.22,106
20121201|2012-10-31 03:00,31,86.18,86.59,86.14,86.4,511
20121201|2012-10-31 03:30,31,86.41,86.53,86.37,86.45,140
20121201|2012-10-31 04:00,31,86.43,86.5,86.36,86.49,259
20121201|2012-10-31 04:30,31,86.48,86.5,86.37,86.38,141
20121201|2012-10-31 05:00,31,86.38,86.44,86.34,86.35,86
20121201|2012-10-31 05:30,31,86.35,86.58,86.27,86.44,259
20121201|2012-10-31 06:00,31,86.48,86.49,86.37,86.45,66
20121201|2012-10-31 06:30,31,86.45,86.47,86.29,86.38,80
20121201|2012-10-31 07:00,31,86.38,86.42,86.24,86.25,142
20121201|2012-10-31 07:30,31,86.31,86.42,86.25,86.27,472
20121201|2012-10-31 08:00,31,86.26,86.32,86.08,86.22,374
20121201|2012-10-31 08:30,31,86.27,86.54,86.07,86.11,894
20121201|2012-10-31 09:00,31,86.1,86.56,86.03,86.41,731
20121201|2012-10-31 09:30,31,86.46,86.61,86.23,86.4,468
20121201|2012-10-31 10:00,31,86.37,87.19,86.17,86.93,2041
20121201|2012-10-31 10:30,31,86.93,87,86.68,86.73,858
20121201|2012-10-31 11:00,31,86.69,86.75,86.32,86.39,680
20121201|2012-10-31 11:30,31,86.38,86.44,86.06,86.42,1073
20121201|2012-10-31 12:00,31,86.45,86.58,86.19,86.25,613
20121201|2012-10-31 12:30,31,86.26,86.28,85.95,86.16,1131
20121201|2012-10-31 13:00,31,86.17,86.65,86.16,86.24,1415
20121201|2012-10-31 13:30,31,86.22,86.22,86.07,86.08,218
20121201|2012-10-31 14:00,31,86.07,86.18,86.04,86.15,89
20121201|2012-10-31 14:30,31,86.17,86.35,86.12,86.16,170
20121201|2012-10-31 15:00,31,86.13,86.19,86.06,86.12,97
20121201|2012-10-31 15:30,31,86.09,86.12,86.03,86.04,20
20121201|2012-10-31 16:00,31,86.03,86.05,86.02,86.05,8
20121201|2012-10-31 16:30,31,86.15,86.15,86.15,86.15,1
20121201|2012-10-31 19:00,1,86.13,86.24,86.13,86.24,10
20121201|2012-10-31 19:30,1,86.17,86.17,86.17,86.17,2
20121201|2012-10-31 20:00,1,86.13,86.14,85.94,86.01,11
20121201|2012-10-31 20:30,1,86.03,86.2,86.03,86.2,32
20121201|2012-10-31 21:00,1,86.07,86.18,86.04,86.18,9
20121201|2012-10-31 21:30,1,86.25,86.31,86.25,86.26,46
20121201|2012-10-31 22:00,1,86.28,86.32,86.28,86.32,16
20121201|2012-10-31 22:30,1,86.28,86.39,86.28,86.3,66
20121201|2012-10-31 23:30,1,86.26,86.32,86.26,86.32,2
20121201|2012-11-01 00:00,1,86.26,86.26,86.26,86.26,3
20121201|2012-11-01 00:30,1,86.34,86.34,86.34,86.34,1
20121201|2012-11-01 01:00,1,86.4,86.5,86.39,86.47,37
20121201|2012-11-01 01:30,1,86.44,86.45,86.42,86.44,21
20121201|2012-11-01 02:00,1,86.42,86.42,86.3,86.3,17
20121201|2012-11-01 02:30,1,86.36,86.53,86.36,86.53,54
20121201|2012-11-01 03:00,1,86.53,86.59,86.36,86.36,177
20121201|2012-11-01 03:30,1,86.38,86.59,86.38,86.48,94
20121201|2012-11-01 04:00,1,86.49,86.55,86.32,86.35,91
20121201|2012-11-01 04:30,1,86.31,86.47,86.29,86.38,85
20121201|2012-11-01 05:00,1,86.42,86.52,86.35,86.43,189
20121201|2012-11-01 05:30,1,86.43,86.47,86.36,86.4,116
20121201|2012-11-01 06:00,1,86.4,86.44,86.15,86.23,284
20121201|2012-11-01 06:30,1,86.24,86.47,86.23,86.39,108
20121201|2012-11-01 07:00,1,86.38,86.43,86.25,86.3,151
20121201|2012-11-01 07:30,1,86.3,86.63,86.29,86.49,486
20121201|2012-11-01 08:00,1,86.46,86.55,86.1,86.36,721
20121201|2012-11-01 08:30,1,86.36,86.43,86.1,86.28,838
20121201|2012-11-01 09:00,1,86.28,86.59,86.22,86.46,720
20121201|2012-11-01 09:30,1,86.48,86.82,86.33,86.75,714
20121201|2012-11-01 10:00,1,86.74,87.42,86.73,86.93,3547
20121201|2012-11-01 10:30,1,86.92,87.1,86.92,87,822
20121201|2012-11-01 11:00,1,87,87.19,86.78,87.03,1096
20121201|2012-11-01 11:30,1,87.06,87.2,86.94,87.15,988
20121201|2012-11-01 12:00,1,87.12,87.2,86.97,87.09,330
20121201|2012-11-01 12:30,1,87.1,87.18,86.97,87.16,291
20121201|2012-11-01 13:00,1,87.14,87.36,86.91,87.07,1509
20121201|2012-11-01 13:30,1,87.06,87.09,86.86,86.89,601
20121201|2012-11-01 14:00,1,86.92,86.98,86.87,86.95,171
20121201|2012-11-01 14:30,1,86.94,87.02,86.9,86.92,121
20121201|2012-11-01 15:00,1,86.94,86.98,86.9,86.93,77
20121201|2012-11-01 15:30,1,86.94,86.95,86.85,86.85,11
20121201|2012-11-01 16:00,1,86.98,87.05,86.98,87.05,4
20121201|2012-11-01 16:30,1,86.98,86.99,86.94,86.94,8
20121201|2012-11-01 19:00,2,86.9,86.93,86.83,86.83,19
20121201|2012-11-01 19:30,2,87,87,87,87,1
20121201|2012-11-01 20:00,2,86.87,86.93,86.87,86.93,4
20121201|2012-11-01 20:30,2,86.95,86.95,86.92,86.92,19
20121201|2012-11-01 21:00,2,86.93,87.01,86.9,87.01,22
20121201|2012-11-01 22:00,2,86.96,87.03,86.77,86.77,101
20121201|2012-11-01 22:30,2,86.79,86.82,86.77,86.82,27
20121201|2012-11-01 23:00,2,86.79,86.81,86.79,86.81,13
20121201|2012-11-01 23:30,2,86.85,86.88,86.7,86.71,49
20121201|2012-11-02 00:00,2,86.71,86.72,86.69,86.72,19
20121201|2012-11-02 00:30,2,86.7,86.7,86.59,86.65,8
20121201|2012-11-02 01:00,2,86.62,86.7,86.6,86.64,13
20121201|2012-11-02 01:30,2,86.65,86.78,86.65,86.78,15
20121201|2012-11-02 02:00,2,86.7,86.75,86.65,86.67,77
20121201|2012-11-02 02:30,2,86.67,86.81,86.67,86.73,49
20121201|2012-11-02 03:00,2,86.67,86.73,86.49,86.5,526
20121201|2012-11-02 03:30,2,86.5,86.57,86.48,86.48,337
20121201|2012-11-02 04:00,2,86.47,86.47,86.19,86.26,553
20121201|2012-11-02 04:30,2,86.24,86.33,86.2,86.33,188
20121201|2012-11-02 05:00,2,86.29,86.46,86.25,86.41,120
20121201|2012-11-02 05:30,2,86.38,86.41,86.33,86.41,41
20121201|2012-11-02 06:00,2,86.39,86.42,86.34,86.41,49
20121201|2012-11-02 06:30,2,86.44,86.45,86.33,86.37,72
20121201|2012-11-02 07:00,2,86.37,86.5,86.32,86.37,230
20121201|2012-11-02 07:30,2,86.48,87.07,86.48,86.9,1764
20121201|2012-11-02 08:00,2,86.86,86.92,86.58,86.62,634
20121201|2012-11-02 08:30,2,86.62,86.64,85.91,86.1,2061
20121201|2012-11-02 09:00,2,86.11,86.12,85.53,85.71,2329
20121201|2012-11-02 09:30,2,85.69,85.82,85.28,85.55,1822
20121201|2012-11-02 10:00,2,85.57,85.71,85.18,85.5,1750
20121201|2012-11-02 10:30,2,85.46,85.58,85.15,85.46,1188
20121201|2012-11-02 11:00,2,85.47,85.51,85.08,85.28,1446
20121201|2012-11-02 11:30,2,85.28,85.44,85.03,85.3,1147
20121201|2012-11-02 12:00,2,85.3,85.46,85.18,85.35,577
20121201|2012-11-02 12:30,2,85.35,85.54,85.08,85.11,1911
20121201|2012-11-02 13:00,2,85.1,85.28,84.81,84.91,2748
20121201|2012-11-02 13:30,2,84.9,84.96,84.66,84.73,1432
20121201|2012-11-02 14:00,2,84.79,85,84.77,84.98,355
20121201|2012-11-02 14:30,2,84.93,85.04,84.87,84.97,385
20121201|2012-11-02 15:00,2,84.98,84.98,84.72,84.77,198
20121201|2012-11-02 15:30,2,84.79,84.86,84.73,84.84,152
20121201|2012-11-02 16:00,2,84.74,84.74,84.74,84.74,2
20121201|2012-11-04 17:00,4,84.67,84.9,84.66,84.77,117
20121201|2012-11-04 17:30,4,84.76,84.76,84.72,84.75,11
20121201|2012-11-04 18:00,5,84.75,84.85,84.74,84.83,16
20121201|2012-11-04 18:30,5,84.9,84.93,84.9,84.93,4
20121201|2012-11-04 19:00,5,84.92,84.96,84.84,84.85,42
20121201|2012-11-04 19:30,5,84.91,85.03,84.91,84.97,6
20121201|2012-11-04 20:00,5,84.93,84.93,84.89,84.93,10
20121201|2012-11-04 20:30,5,84.96,84.97,84.82,84.89,114
20121201|2012-11-04 21:00,5,84.88,84.94,84.84,84.91,21
20121201|2012-11-04 21:30,5,84.93,85.03,84.92,85,70
20121201|2012-11-04 22:00,5,85.08,85.17,85.08,85.1,30
20121201|2012-11-04 22:30,5,85.2,85.23,85.13,85.17,47
20121201|2012-11-04 23:00,5,85.15,85.16,85.08,85.14,20
20121201|2012-11-04 23:30,5,85.13,85.16,85.07,85.08,31
20121201|2012-11-05 00:00,5,85.1,85.1,85.04,85.05,43
20121201|2012-11-05 00:30,5,85.04,85.21,85,85.2,53
20121201|2012-11-05 01:00,5,85.2,85.2,85.05,85.07,71
20121201|2012-11-05 01:30,5,85.07,85.07,84.76,84.76,132
20121201|2012-11-05 02:00,5,84.75,84.87,84.5,84.5,295
20121201|2012-11-05 02:30,5,84.51,84.65,84.43,84.5,663
20121201|2012-11-05 03:00,5,84.49,84.61,84.36,84.61,266
20121201|2012-11-05 03:30,5,84.58,84.65,84.51,84.56,188
20121201|2012-11-05 04:00,5,84.6,84.69,84.56,84.69,83
20121201|2012-11-05 04:30,5,84.66,85.11,84.59,85.03,564
20121201|2012-11-05 05:00,5,85.06,85.11,84.86,84.9,251
20121201|2012-11-05 05:30,5,84.91,84.99,84.85,84.95,136
20121201|2012-11-05 06:00,5,84.97,85.17,84.94,85.11,405
20121201|2012-11-05 06:30,5,85.09,85.09,84.73,85.07,827
20121201|2012-11-05 07:00,5,85.02,85.18,84.81,85.06,388
20121201|2012-11-05 07:30,5,85.07,85.38,84.96,84.96,576
20121201|2012-11-05 08:00,5,84.99,85.18,84.72,85.08,779
20121201|2012-11-05 08:30,5,85.07,85.12,84.83,85,800
20121201|2012-11-05 09:00,5,85.07,85.25,84.9,84.98,770
20121201|2012-11-05 09:30,5,84.96,85.34,84.96,85.23,701
20121201|2012-11-05 10:00,5,85.26,85.41,85.02,85.09,738
20121201|2012-11-05 10:30,5,85.06,85.09,84.97,85.02,396
20121201|2012-11-05 11:00,5,85,85.32,84.99,85.07,694
20121201|2012-11-05 11:30,5,85.02,85.14,85.02,85.06,163
20121201|2012-11-05 12:00,5,85.06,85.09,84.88,84.94,270
20121201|2012-11-05 12:30,5,85.01,85.2,85,85.16,377
20121201|2012-11-05 13:00,5,85.18,85.74,85.13,85.65,1736
20121201|2012-11-05 13:30,5,85.63,85.87,85.59,85.75,768
20121201|2012-11-05 14:00,5,85.78,85.88,85.69,85.76,134
20121201|2012-11-05 14:30,5,85.75,85.82,85.73,85.74,87
20121201|2012-11-05 15:00,5,85.81,85.91,85.81,85.81,62
20121201|2012-11-05 15:30,5,85.76,85.84,85.73,85.79,104
20121201|2012-11-05 16:00,5,85.79,85.79,85.6,85.6,168
20121201|2012-11-05 16:30,5,85.68,85.68,85.63,85.63,10
20121201|2012-11-05 19:00,6,85.69,85.69,85.58,85.65,66
20121201|2012-11-05 19:30,6,85.57,85.64,85.57,85.64,6
20121201|2012-11-05 20:00,6,85.71,85.71,85.58,85.58,39
20121201|2012-11-05 20:30,6,85.59,85.64,85.59,85.62,6
20121201|2012-11-05 21:00,6,85.58,85.58,85.53,85.53,5
20121201|2012-11-05 21:30,6,85.61,85.68,85.6,85.6,10
20121201|2012-11-05 22:00,6,85.67,85.69,85.65,85.65,6
20121201|2012-11-05 22:30,6,85.58,85.65,85.54,85.57,23
20121201|2012-11-05 23:00,6,85.51,85.59,85.5,85.59,7
20121201|2012-11-05 23:30,6,85.62,85.75,85.6,85.69,22
20121201|2012-11-06 00:00,6,85.61,85.73,85.55,85.73,13
20121201|2012-11-06 00:30,6,85.69,85.69,85.66,85.68,3
20121201|2012-11-06 01:00,6,85.7,85.7,85.53,85.55,39
20121201|2012-11-06 01:30,6,85.51,85.69,85.51,85.53,74
20121201|2012-11-06 02:00,6,85.51,85.63,85.46,85.49,171
20121201|2012-11-06 02:30,6,85.43,85.63,85.43,85.61,90
20121201|2012-11-06 03:00,6,85.58,85.68,85.55,85.65,70
20121201|2012-11-06 03:30,6,85.64,85.84,85.62,85.8,223
20121201|2012-11-06 04:00,6,85.83,86.29,85.83,86.13,576
20121201|2012-11-06 04:30,6,86.13,86.14,86.04,86.14,112
20121201|2012-11-06 05:00,6,86.14,86.14,85.97,86.08,85
20121201|2012-11-06 05:30,6,86.08,86.35,86.08,86.28,585
20121201|2012-11-06 06:00,6,86.3,86.4,86.05,86.15,376
20121201|2012-11-06 06:30,6,86.17,86.17,86.05,86.13,128
20121201|2012-11-06 07:00,6,86.11,86.23,85.83,86.23,404
20121201|2012-11-06 07:30,6,86.24,86.6,86.24,86.5,752
20121201|2012-11-06 08:00,6,86.5,86.81,86.48,86.6,1028
20121201|2012-11-06 08:30,6,86.59,86.59,86.09,86.26,1171
20121201|2012-11-06 09:00,6,86.28,86.36,86.1,86.21,752
20121201|2012-11-06 09:30,6,86.22,86.57,86.22,86.49,1008
20121201|2012-11-06 10:00,6,86.52,86.55,86.34,86.44,784
20121201|2012-11-06 10:30,6,86.44,86.93,86.44,86.87,1519
20121201|2012-11-06 11:00,6,86.88,88,86.88,87.75,4004
20121201|2012-11-06 11:30,6,87.75,88.19,87.72,87.96,1467
20121201|2012-11-06 12:00,6,87.97,88.41,87.89,88.35,1369
20121201|2012-11-06 12:30,6,88.33,89.22,88.31,88.79,4031
20121201|2012-11-06 13:00,6,88.78,88.96,88.56,88.6,1625
20121201|2012-11-06 13:30,6,88.6,88.63,88.16,88.25,1534
20121201|2012-11-06 14:00,6,88.27,88.53,88.26,88.4,159
20121201|2012-11-06 14:30,6,88.42,88.52,88.34,88.36,265
20121201|2012-11-06 15:00,6,88.34,88.46,88.32,88.35,116
20121201|2012-11-06 15:30,6,88.42,88.47,88.35,88.46,65
20121201|2012-11-06 16:00,6,88.45,88.45,88.29,88.29,55
20121201|2012-11-06 16:30,6,88.28,88.39,88.28,88.39,12
20121201|2012-11-06 19:00,7,88.05,88.09,87.88,88.06,97
20121201|2012-11-06 19:30,7,88.05,88.1,87.98,88.04,37
20121201|2012-11-06 20:00,7,88.05,88.28,88.05,88.08,74
20121201|2012-11-06 20:30,7,88.11,88.31,88.04,88.19,115
20121201|2012-11-06 21:00,7,88.17,88.21,88.08,88.18,47
20121201|2012-11-06 21:30,7,88.14,88.18,88.1,88.12,43
20121201|2012-11-06 22:00,7,88.14,88.6,88.12,88.42,239
20121201|2012-11-06 22:30,7,88.52,88.6,88.38,88.54,196
20121201|2012-11-06 23:00,7,88.57,88.59,88.41,88.45,108
20121201|2012-11-06 23:30,7,88.41,88.47,88.24,88.42,215
20121201|2012-11-07 00:00,7,88.42,88.54,88.39,88.48,44
20121201|2012-11-07 00:30,7,88.47,88.57,88.47,88.56,11
20121201|2012-11-07 01:00,7,88.56,88.63,88.55,88.57,198
20121201|2012-11-07 01:30,7,88.6,88.82,88.58,88.8,342
20121201|2012-11-07 02:00,7,88.77,88.77,88.16,88.18,289
20121201|2012-11-07 02:30,7,88.2,88.39,88.16,88.39,383
20121201|2012-11-07 03:00,7,88.38,88.38,87.88,87.88,529
20121201|2012-11-07 03:30,7,87.9,88.23,87.88,88.13,238
20121201|2012-11-07 04:00,7,88.13,88.56,88.12,88.45,274
20121201|2012-11-07 04:30,7,88.43,88.43,87.93,88.09,290
20121201|2012-11-07 05:00,7,88.04,88.06,87.67,87.86,332
20121201|2012-11-07 05:30,7,87.87,87.98,87.7,87.98,224
20121201|2012-11-07 06:00,7,87.94,87.94,87.33,87.45,859
20121201|2012-11-07 06:30,7,87.44,87.63,87.31,87.55,633
20121201|2012-11-07 07:00,7,87.53,87.6,87.26,87.52,527
20121201|2012-11-07 07:30,7,87.54,87.87,87.4,87.53,979
20121201|2012-11-07 08:00,7,87.52,87.52,86.56,86.74,2614
20121201|2012-11-07 08:30,7,86.73,86.81,86.16,86.18,2484
20121201|2012-11-07 09:00,7,86.19,86.24,85.86,86.24,2749
20121201|2012-11-07 09:30,7,86.19,86.19,84.93,84.94,5373
20121201|2012-11-07 10:00,7,84.96,85.54,84.81,85.13,3070
20121201|2012-11-07 10:30,7,85.13,85.32,84.92,85.16,1920
20121201|2012-11-07 11:00,7,85.18,85.28,84.77,84.78,1212
20121201|2012-11-07 11:30,7,84.77,84.87,84.54,84.75,2028
20121201|2012-11-07 12:00,7,84.71,85.33,84.67,85.14,1677
20121201|2012-11-07 12:30,7,85.15,85.36,84.9,85.04,1043
20121201|2012-11-07 13:00,7,85.12,85.16,84.07,84.5,3272
20121201|2012-11-07 13:30,7,84.49,84.71,84.36,84.69,950
20121201|2012-11-07 14:00,7,84.7,84.74,84.54,84.73,374
20121201|2012-11-07 14:30,7,84.72,84.76,84.6,84.63,420
20121201|2012-11-07 15:00,7,84.65,84.67,84.55,84.58,177
20121201|2012-11-07 15:30,7,84.62,84.65,84.56,84.56,58
20121201|2012-11-07 16:00,7,84.55,84.58,84.49,84.51,196
20121201|2012-11-07 16:30,7,84.47,84.47,84.47,84.47,1
20121201|2012-11-07 19:00,8,84.82,84.99,84.82,84.93,35
20121201|2012-11-07 19:30,8,84.91,84.91,84.81,84.84,78
20121201|2012-11-07 20:00,8,84.85,84.91,84.81,84.87,24
20121201|2012-11-07 20:30,8,84.83,84.83,84.76,84.8,27
20121201|2012-11-07 21:00,8,84.85,84.88,84.82,84.88,23
20121201|2012-11-07 21:30,8,84.89,84.94,84.84,84.86,24
20121201|2012-11-07 22:00,8,84.83,84.85,84.79,84.85,4
20121201|2012-11-07 22:30,8,84.89,84.99,84.89,84.97,10
20121201|2012-11-07 23:00,8,84.99,85.02,84.95,84.99,8
20121201|2012-11-07 23:30,8,85.04,85.12,85.04,85.12,51
20121201|2012-11-08 00:00,8,85.09,85.13,85.06,85.13,17
20121201|2012-11-08 00:30,8,85.06,85.06,85.03,85.05,11
20121201|2012-11-08 01:00,8,85.08,85.09,84.96,85.03,36
20121201|2012-11-08 01:30,8,84.99,85.08,84.94,85.03,62
20121201|2012-11-08 02:00,8,85.05,85.16,84.77,84.84,326
20121201|2012-11-08 02:30,8,84.91,85.28,84.91,85.18,290
20121201|2012-11-08 03:00,8,85.19,85.39,84.98,85.08,220
20121201|2012-11-08 03:30,8,85.05,85.13,84.88,85.01,217
20121201|2012-11-08 04:00,8,84.99,85.12,84.91,85.12,146
20121201|2012-11-08 04:30,8,85.14,85.34,85.1,85.2,158
20121201|2012-11-08 05:00,8,85.19,85.33,85.13,85.25,139
20121201|2012-11-08 05:30,8,85.23,85.35,85.17,85.33,165
20121201|2012-11-08 06:00,8,85.27,85.32,85.19,85.22,87
20121201|2012-11-08 06:30,8,85.22,85.6,85.22,85.48,270
20121201|2012-11-08 07:00,8,85.49,85.49,85.29,85.35,186
20121201|2012-11-08 07:30,8,85.35,85.7,85.3,85.65,884
20121201|2012-11-08 08:00,8,85.65,85.7,84.66,84.83,2090
20121201|2012-11-08 08:30,8,84.85,85.21,84.76,85.04,1036
20121201|2012-11-08 09:00,8,85.07,85.14,84.57,84.76,1665
20121201|2012-11-08 09:30,8,84.76,85.04,84.6,84.78,1197
20121201|2012-11-08 10:00,8,84.78,84.95,84.24,84.91,2082
20121201|2012-11-08 10:30,8,84.89,85.37,84.82,85.25,1377
20121201|2012-11-08 11:00,8,85.21,85.52,85.1,85.12,921
20121201|2012-11-08 11:30,8,85.1,85.21,84.92,85.15,514
20121201|2012-11-08 12:00,8,85.1,85.13,84.67,84.72,1079
20121201|2012-11-08 12:30,8,84.73,85.03,84.57,84.96,910
20121201|2012-11-08 13:00,8,84.95,85.32,84.7,85.09,1417
20121201|2012-11-08 13:30,8,85.09,85.21,85.05,85.16,1118
20121201|2012-11-08 14:00,8,85.17,85.2,85.06,85.08,253
20121201|2012-11-08 14:30,8,85.08,85.08,84.92,84.95,284
20121201|2012-11-08 15:00,8,84.93,85.04,84.92,85.04,59
20121201|2012-11-08 15:30,8,85.04,85.09,84.99,85.03,97
20121201|2012-11-08 16:00,8,85.04,85.08,85.01,85.01,8
20121201|2012-11-08 19:00,9,85.09,85.23,85.09,85.23,23
20121201|2012-11-08 19:30,9,85.28,85.28,85.22,85.22,3
20121201|2012-11-08 20:30,9,85.29,85.36,85.29,85.36,6
20121201|2012-11-08 21:00,9,85.39,85.44,85.39,85.44,2
20121201|2012-11-08 21:30,9,85.32,85.32,85.3,85.3,7
20121201|2012-11-08 22:00,9,85.32,85.32,85.27,85.27,21
20121201|2012-11-08 22:30,9,85.29,85.41,85.29,85.41,11
20121201|2012-11-08 23:00,9,85.44,85.57,85.42,85.57,8
20121201|2012-11-08 23:30,9,85.53,85.53,85.47,85.47,7
20121201|2012-11-09 00:00,9,85.4,85.4,85.4,85.4,2
20121201|2012-11-09 00:30,9,85.44,85.44,85.36,85.36,7
20121201|2012-11-09 01:00,9,85.36,85.36,85.1,85.21,78
20121201|2012-11-09 01:30,9,85.12,85.14,84.99,85.07,59
20121201|2012-11-09 02:00,9,85.02,85.06,84.86,85.05,206
20121201|2012-11-09 02:30,9,85.05,85.06,84.88,84.99,169
20121201|2012-11-09 03:00,9,84.98,85.02,84.83,85,250
20121201|2012-11-09 03:30,9,85.01,85.24,84.91,85.21,188
20121201|2012-11-09 04:00,9,85.2,85.25,84.97,85.03,137
20121201|2012-11-09 04:30,9,84.97,84.97,84.67,84.73,249
20121201|2012-11-09 05:00,9,84.69,84.91,84.6,84.91,229
20121201|2012-11-09 05:30,9,84.91,84.97,84.76,84.76,117
20121201|2012-11-09 06:00,9,84.74,84.85,84.71,84.82,421
20121201|2012-11-09 06:30,9,84.77,84.77,84.42,84.43,422
20121201|2012-11-09 07:00,9,84.43,84.44,84.14,84.29,831
20121201|2012-11-09 07:30,9,84.29,84.58,84.2,84.51,531
20121201|2012-11-09 08:00,9,84.5,85.06,84.35,84.91,996
20121201|2012-11-09 08:30,9,84.94,85.21,84.84,85.17,1775
20121201|2012-11-09 09:00,9,85.13,85.44,84.97,85.06,1512
20121201|2012-11-09 09:30,9,85.05,85.41,85,85.36,768
20121201|2012-11-09 10:00,9,85.34,85.85,85.27,85.63,1575
20121201|2012-11-09 10:30,9,85.69,85.87,85.5,85.72,1018
20121201|2012-11-09 11:00,9,85.74,86.77,85.72,86.65,2716
20121201|2012-11-09 11:30,9,86.64,86.73,86.36,86.41,1022
20121201|2012-11-09 12:00,9,86.43,86.53,85.8,85.82,1406
20121201|2012-11-09 12:30,9,85.84,86.09,85.29,86,1604
20121201|2012-11-09 13:00,9,85.96,86.18,85.77,86.1,1308
20121201|2012-11-09 13:30,9,86.08,86.36,86,86.1,771
20121201|2012-11-09 14:00,9,86.1,86.14,85.99,86.11,272
20121201|2012-11-09 14:30,9,86.1,86.19,86.07,86.11,223
20121201|2012-11-09 15:00,9,86.11,86.11,86.06,86.07,29
20121201|2012-11-09 15:30,9,86.08,86.16,86.04,86.09,88
20121201|2012-11-09 16:00,9,86.09,86.32,86.08,86.32,15
20121201|2012-11-09 16:30,9,86.35,86.35,86.35,86.35,1
20121201|2012-11-11 17:00,11,86.23,86.29,86.2,86.2,9
20121201|2012-11-11 17:30,11,86.24,86.24,86.24,86.24,1
20121201|2012-11-11 18:00,12,86.05,86.05,85.98,86,7
20121201|2012-11-11 19:00,12,86.05,86.06,85.99,86.06,40
20121201|2012-11-11 19:30,12,86.08,86.08,85.87,85.95,27
20121201|2012-11-11 20:00,12,85.91,86.01,85.84,86,50
20121201|2012-11-11 20:30,12,86.03,86.03,85.94,86,67
20121201|2012-11-11 21:00,12,86,86.05,85.97,86.05,8
20121201|2012-11-11 21:30,12,86.06,86.06,85.91,86.05,51
20121201|2012-11-11 22:00,12,86.01,86.1,86.01,86.1,77
20121201|2012-11-11 22:30,12,86.1,86.27,86.1,86.25,168
20121201|2012-11-11 23:00,12,86.23,86.25,86.15,86.17,49
20121201|2012-11-11 23:30,12,86.16,86.18,86.13,86.14,33
20121201|2012-11-12 00:00,12,86.14,86.15,86.14,86.15,2
20121201|2012-11-12 00:30,12,86.16,86.25,86.08,86.09,22
20121201|2012-11-12 01:00,12,86.06,86.07,85.87,85.94,66
20121201|2012-11-12 01:30,12,85.92,86.02,85.85,85.85,68
20121201|2012-11-12 02:00,12,85.85,86.06,85.6,85.99,283
20121201|2012-11-12 02:30,12,86.01,86.01,85.69,85.86,226
20121201|2012-11-12 03:00,12,85.85,85.97,85.7,85.96,198
20121201|2012-11-12 03:30,12,85.95,86.02,85.87,85.92,110
20121201|2012-11-12 04:00,12,85.94,86.01,85.87,85.96,83
20121201|2012-11-12 04:30,12,85.99,86.01,85.73,85.82,220
20121201|2012-11-12 05:00,12,85.83,85.97,85.82,85.93,76
20121201|2012-11-12 05:30,12,85.92,85.98,85.85,85.95,102
20121201|2012-11-12 06:00,12,85.89,86.19,85.85,86.16,216
20121201|2012-11-12 06:30,12,86.1,86.13,85.82,85.91,212
20121201|2012-11-12 07:00,12,85.9,85.9,85.43,85.55,548
20121201|2012-11-12 07:30,12,85.57,85.84,85.5,85.65,381
20121201|2012-11-12 08:00,12,85.67,86.47,85.65,86.07,1777
20121201|2012-11-12 08:30,12,86.09,86.23,85.88,86.23,1139
20121201|2012-11-12 09:00,12,86.2,86.52,86.01,86.11,1169
20121201|2012-11-12 09:30,12,86.1,86.35,85.82,85.88,929
20121201|2012-11-12 10:00,12,85.89,86.08,85.8,86.06,761
20121201|2012-11-12 10:30,12,86.07,86.1,85.59,85.6,663
20121201|2012-11-12 11:00,12,85.58,85.62,85.28,85.53,937
20121201|2012-11-12 11:30,12,85.52,85.72,85.52,85.58,649
20121201|2012-11-12 12:00,12,85.58,85.9,85.52,85.85,591
20121201|2012-11-12 12:30,12,85.82,85.89,85.56,85.75,619
20121201|2012-11-12 13:00,12,85.74,86.06,85.5,85.56,1432
20121201|2012-11-12 13:30,12,85.58,85.65,85.5,85.65,603
20121201|2012-11-12 14:00,12,85.65,85.72,85.58,85.72,220
20121201|2012-11-12 14:30,12,85.72,85.73,85.58,85.59,163
20121201|2012-11-12 15:00,12,85.63,85.69,85.62,85.67,51
20121201|2012-11-12 15:30,12,85.68,85.72,85.54,85.6,64
20121201|2012-11-12 19:00,13,85.4,85.41,85.31,85.39,18
20121201|2012-11-12 19:30,13,85.45,85.45,85.21,85.21,88
20121201|2012-11-12 20:00,13,85.21,85.25,85.08,85.25,62
20121201|2012-11-12 20:30,13,85.28,85.28,85.17,85.21,24
20121201|2012-11-12 21:00,13,85.23,85.29,85.17,85.2,11
20121201|2012-11-12 21:30,13,85.17,85.31,85.17,85.31,3
20121201|2012-11-12 22:00,13,85.17,85.18,85.06,85.06,22
20121201|2012-11-12 22:30,13,85.02,85.06,85,85.05,18
20121201|2012-11-12 23:00,13,85.07,85.1,85.04,85.08,28
20121201|2012-11-12 23:30,13,85.12,85.18,85,85.18,62
20121201|2012-11-13 00:00,13,85.11,85.17,85.1,85.17,7
20121201|2012-11-13 00:30,13,85.12,85.23,85.12,85.23,11
20121201|2012-11-13 01:00,13,85.18,85.18,85.04,85.1,26
20121201|2012-11-13 01:30,13,85.17,85.23,85,85.03,90
20121201|2012-11-13 02:00,13,85.05,85.08,84.68,84.77,592
20121201|2012-11-13 02:30,13,84.77,84.85,84.63,84.75,247
20121201|2012-11-13 03:00,13,84.74,85.06,84.71,85.03,228
20121201|2012-11-13 03:30,13,85,85.17,84.95,85.14,354
20121201|2012-11-13 04:00,13,85.14,85.14,84.59,84.79,575
20121201|2012-11-13 04:30,13,84.72,85.06,84.72,84.89,254
20121201|2012-11-13 05:00,13,84.85,85.03,84.72,84.94,213
20121201|2012-11-13 05:30,13,84.91,85.34,84.91,85.34,408
20121201|2012-11-13 06:00,13,85.34,85.55,85.28,85.46,485
20121201|2012-11-13 06:30,13,85.39,85.44,85.23,85.23,163
20121201|2012-11-13 07:00,13,85.23,85.26,85.06,85.18,428
20121201|2012-11-13 07:30,13,85.18,85.18,84.88,84.96,467
20121201|2012-11-13 08:00,13,84.97,84.97,84.58,84.83,1953
20121201|2012-11-13 08:30,13,84.84,85.24,84.74,85.13,1676
20121201|2012-11-13 09:00,13,85.16,85.44,84.92,85.13,1682
20121201|2012-11-13 09:30,13,85.13,85.45,85.01,85.45,1316
20121201|2012-11-13 10:00,13,85.45,85.94,85.41,85.66,2044
20121201|2012-11-13 10:30,13,85.66,85.7,85.32,85.44,858
20121201|2012-11-13 11:00,13,85.45,85.47,85.03,85.16,1106
20121201|2012-11-13 11:30,13,85.15,85.25,84.93,85.03,861
20121201|2012-11-13 12:00,13,85.02,85.22,84.9,85.13,900
20121201|2012-11-13 12:30,13,85.17,85.29,85.04,85.21,1186
20121201|2012-11-13 13:00,13,85.21,85.5,85.17,85.37,2293
20121201|2012-11-13 13:30,13,85.39,85.42,85.28,85.33,860
20121201|2012-11-13 14:00,13,85.35,85.37,85.23,85.32,526
20121201|2012-11-13 14:30,13,85.3,85.36,85.23,85.25,127
20121201|2012-11-13 15:00,13,85.22,85.22,85.14,85.2,198
20121201|2012-11-13 15:30,13,85.19,85.36,85.19,85.35,42
20121201|2012-11-13 16:00,13,85.34,85.38,85.34,85.38,2
20121201|2012-11-13 19:00,14,85.26,85.27,85.21,85.22,17
20121201|2012-11-13 19:30,14,85.21,85.24,85.21,85.24,6
20121201|2012-11-13 20:00,14,85.27,85.35,85.24,85.35,29
20121201|2012-11-13 20:30,14,85.4,85.46,85.4,85.44,25
20121201|2012-11-13 21:00,14,85.44,85.45,85.41,85.45,18
20121201|2012-11-13 21:30,14,85.37,85.37,85.27,85.31,28
20121201|2012-11-13 22:30,14,85.39,85.46,85.39,85.42,25
20121201|2012-11-13 23:00,14,85.38,85.39,85.38,85.38,19
20121201|2012-11-13 23:30,14,85.32,85.47,85.32,85.44,26
20121201|2012-11-14 00:00,14,85.46,85.52,85.46,85.52,3
20121201|2012-11-14 00:30,14,85.53,85.56,85.52,85.52,12
20121201|2012-11-14 01:00,14,85.5,85.51,85.33,85.37,10
20121201|2012-11-14 01:30,14,85.48,85.63,85.46,85.55,29
20121201|2012-11-14 02:00,14,85.49,85.53,85.37,85.46,75
20121201|2012-11-14 02:30,14,85.46,85.65,85.46,85.61,108
20121201|2012-11-14 03:00,14,85.58,85.66,85.56,85.63,51
20121201|2012-11-14 03:30,14,85.66,85.99,85.64,85.94,239
20121201|2012-11-14 04:00,14,85.94,86.01,85.74,85.78,105
20121201|2012-11-14 04:30,14,85.84,85.85,85.68,85.71,79
20121201|2012-11-14 05:00,14,85.7,85.72,85.52,85.66,68
20121201|2012-11-14 05:30,14,85.61,85.64,85.44,85.64,38
20121201|2012-11-14 06:00,14,85.58,85.63,85.34,85.38,81
20121201|2012-11-14 06:30,14,85.47,85.63,85.38,85.46,69
20121201|2012-11-14 07:00,14,85.44,85.57,85.24,85.37,238
20121201|2012-11-14 07:30,14,85.37,85.45,85.08,85.2,479
20121201|2012-11-14 08:00,14,85.15,85.65,84.93,85.5,954
20121201|2012-11-14 08:30,14,85.51,85.62,85.11,85.22,475
20121201|2012-11-14 09:00,14,85.22,86.58,85.14,86.2,2805
20121201|2012-11-14 09:30,14,86.2,86.3,85.52,85.71,1847
20121201|2012-11-14 10:00,14,85.7,86.07,85.59,85.89,912
20121201|2012-11-14 10:30,14,85.87,86.49,85.8,86.4,1405
20121201|2012-11-14 11:00,14,86.45,86.61,86.12,86.29,626
20121201|2012-11-14 11:30,14,86.22,86.38,86.04,86.24,387
20121201|2012-11-14 12:00,14,86.23,86.41,86.13,86.15,448
20121201|2012-11-14 12:30,14,86.16,86.46,86.14,86.39,179
20121201|2012-11-14 13:00,14,86.46,86.67,86.16,86.33,899
20121201|2012-11-14 13:30,14,86.33,86.43,86.23,86.23,319
20121201|2012-11-14 14:00,14,86.22,86.33,86.13,86.23,273
20121201|2012-11-14 14:30,14,86.28,86.31,86.18,86.19,200
20121201|2012-11-14 15:00,14,86.16,86.37,86.16,86.37,38
20121201|2012-11-14 15:30,14,86.35,86.41,86.33,86.41,47
20121201|2012-11-14 16:00,14,86.46,86.46,86.42,86.42,5
20121201|2012-11-14 16:30,14,86.39,86.39,86.18,86.23,60
20121201|2012-11-14 19:00,15,86.21,86.25,86.21,86.25,6
20121201|2012-11-14 19:30,15,86.3,86.3,86.3,86.3,2
20121201|2012-11-14 20:00,15,86.27,86.31,86.26,86.31,6
20121201|2012-11-14 21:00,15,86.31,86.31,86.28,86.28,16
20121201|2012-11-14 21:30,15,86.3,86.3,86.3,86.3,1
20121201|2012-11-14 22:00,15,86.33,86.34,86.31,86.31,53
20121201|2012-11-14 22:30,15,86.31,86.36,86.31,86.32,11
20121201|2012-11-14 23:00,15,86.32,86.32,86.32,86.32,4
20121201|2012-11-14 23:30,15,86.32,86.38,86.32,86.38,2
20121201|2012-11-15 00:00,15,86.39,86.39,86.32,86.35,29
20121201|2012-11-15 00:30,15,86.35,86.38,86.31,86.31,16
20121201|2012-11-15 01:00,15,86.39,86.4,86.35,86.35,102
20121201|2012-11-15 01:30,15,86.35,86.38,86.21,86.21,95
20121201|2012-11-15 02:00,15,86.25,86.43,86.25,86.34,95
20121201|2012-11-15 02:30,15,86.45,86.45,86.39,86.41,4
20121201|2012-11-15 03:00,15,86.42,86.42,86.36,86.36,17
20121201|2012-11-15 03:30,15,86.3,86.4,86.3,86.36,21
20121201|2012-11-15 04:00,15,86.36,86.42,86.32,86.32,84
20121201|2012-11-15 04:30,15,86.32,86.32,86.24,86.26,22
20121201|2012-11-15 05:00,15,86.27,86.27,86.09,86.09,16
20121201|2012-11-15 05:30,15,86.14,86.45,86.11,86.41,76
20121201|2012-11-15 06:00,15,86.37,86.46,86.24,86.32,49
20121201|2012-11-15 06:30,15,86.3,86.65,86.29,86.63,132
20121201|2012-11-15 07:00,15,86.63,86.82,86.62,86.62,177
20121201|2012-11-15 07:30,15,86.55,86.72,86.41,86.57,196
20121201|2012-11-15 08:00,15,86.57,86.83,86.5,86.66,204
20121201|2012-11-15 08:30,15,86.68,86.8,86.02,86.22,356
20121201|2012-11-15 09:00,15,86.21,86.27,85.8,85.92,335
20121201|2012-11-15 09:30,15,85.86,86.14,85.8,86.03,60
20121201|2012-11-15 10:00,15,86.18,86.31,85.77,85.98,417
20121201|2012-11-15 10:30,15,85.97,86.3,85.67,85.91,298
20121201|2012-11-15 11:00,15,85.7,85.84,84.86,84.98,271
20121201|2012-11-15 11:30,15,85.01,85.09,84.7,84.91,222
20121201|2012-11-15 12:00,15,84.83,85.14,84.81,85.04,66
20121201|2012-11-15 12:30,15,85.24,85.53,85.15,85.36,294
20121201|2012-11-15 13:00,15,85.34,85.49,85.08,85.43,666
20130101|2008-05-05 15:00,5,110.05,110.05,110.05,110.05,0
20130101|2008-05-06 15:00,6,111.77,111.77,111.77,111.77,0
20130101|2008-05-07 15:00,7,114.09,114.09,114.09,114.09,0
20130101|2008-05-08 15:00,8,115.63,115.63,115.63,115.63,0
20130101|2008-05-09 15:00,9,118.88,118.88,118.88,118.88,0
20130101|2008-05-12 15:30,12,117.75,117.75,117.75,117.75,0
20130101|2008-05-13 15:00,13,118.47,118.47,118.47,118.47,0
20130101|2008-05-14 15:00,14,119.08,119.08,119.08,119.08,0
20130101|2008-05-15 15:00,15,119.43,119.43,119.43,119.43,0
20130101|2008-05-16 15:00,16,124.32,124.32,124.32,124.32,0
20130101|2008-05-20 15:30,20,133.17,133.17,133.17,133.17,0
20130101|2008-05-21 15:30,21,136.86,136.86,136.86,136.86,0
20130101|2008-05-22 15:30,22,131.73,131.73,131.73,131.73,0
20130101|2008-05-23 15:00,23,130.25,130.25,130.25,130.25,0
20130101|2008-05-26 12:30,26,130.92,130.92,130.92,130.92,0
20130101|2008-05-27 15:00,27,128.28,128.28,128.28,128.28,0
20130101|2008-05-28 15:00,28,127.73,127.73,127.73,127.73,0
20130101|2008-05-29 15:00,29,125.25,125.25,125.25,125.25,0
20130101|2008-05-30 15:00,30,124.49,124.49,124.49,124.49,0
20130101|2008-06-03 15:30,3,124.05,124.05,124.05,124.05,0
20130101|2008-06-04 15:00,4,122.27,122.27,122.27,122.27,0
20130101|2008-06-05 15:30,5,125.76,125.76,125.76,125.76,0
20130101|2008-06-06 15:00,6,131.25,131.25,131.25,131.25,0
20130101|2008-06-09 15:30,9,128.71,128.71,128.71,128.71,0
20130101|2008-06-10 15:00,10,129.3,129.3,129.3,129.3,0
20130101|2008-06-11 15:00,11,134.62,134.62,134.62,134.62,0
20130101|2008-06-12 15:00,12,135.55,135.55,135.55,135.55,0
20130101|2008-06-13 15:00,13,134.6,134.6,134.6,134.6,0
20130101|2008-06-16 15:30,16,135.51,135.51,135.51,135.51,0
20130101|2008-06-17 15:00,17,134.19,134.19,134.19,134.19,0
20130101|2008-06-18 15:30,18,135.37,135.37,135.37,135.37,0
20130101|2008-06-19 15:00,19,131.6,131.6,131.6,131.6,0
20130101|2008-06-20 15:00,20,132.88,132.88,132.88,132.88,0
20130101|2008-06-23 15:30,23,133.85,133.85,133.85,133.85,0
20130101|2008-06-24 15:00,24,134.54,134.54,134.54,134.54,0
20130101|2008-06-25 15:00,25,132.81,132.81,132.81,132.81,0
20130101|2008-06-26 15:00,26,136.03,136.03,136.03,136.03,0
20130101|2008-06-27 15:00,27,135.79,135.79,135.79,135.79,0
20130101|2008-06-30 15:00,30,135.97,135.97,135.97,135.97,0
20130101|2008-07-01 15:00,1,137.05,137.05,137.05,137.05,0
20130101|2008-07-02 15:00,2,139.93,139.93,139.93,139.93,0
20130101|2008-07-03 15:00,3,141.65,141.65,141.65,141.65,0
20130101|2008-07-04 12:00,4,140.58,140.58,140.58,140.58,0
20130101|2008-07-08 15:00,8,136.46,136.46,136.46,136.46,0
20130101|2008-07-09 15:00,9,136.2,136.2,136.2,136.2,0
20130101|2008-07-10 15:30,10,139.09,139.09,139.09,139.09,0
20130101|2008-07-11 15:00,11,140.38,140.38,140.38,140.38,0
20130101|2008-07-14 15:00,14,141.57,141.57,141.57,141.57,0
20130101|2008-07-15 15:00,15,136.95,136.95,136.95,136.95,0
20130101|2008-07-16 15:00,16,133.82,133.82,133.82,133.82,0
20130101|2008-07-17 15:00,17,129,129,129,129,0
20130101|2008-07-18 15:00,18,128.7,128.7,128.7,128.7,0
20130101|2008-07-21 15:00,21,131.04,131.04,131.04,131.04,0
20130101|2008-07-22 15:00,22,129.05,129.05,129.05,129.05,0
20130101|2008-07-23 15:30,23,125.86,125.86,125.86,125.86,0
20130101|2008-07-24 15:00,24,122.74,122.74,122.74,122.74,0
20130101|2008-07-25 15:00,25,120.32,120.32,120.32,120.32,0
20130101|2008-07-28 15:00,28,121.14,121.14,121.14,121.14,0
20130101|2008-07-29 15:00,29,118.99,118.99,118.99,118.99,0
20130101|2008-07-30 15:00,30,121.65,121.65,121.65,121.65,0
20130101|2008-07-31 15:30,31,119.05,119.05,119.05,119.05,0
20130101|2008-08-01 15:00,1,121.71,121.71,121.71,121.71,0
20130101|2008-08-04 15:00,4,118.57,118.57,118.57,118.57,0
20130101|2008-08-05 15:00,5,115.15,115.15,115.15,115.15,0
20130101|2008-08-06 15:00,6,114.29,114.29,114.29,114.29,0
20130101|2008-08-07 15:00,7,114.37,114.37,114.37,114.37,0
20130101|2008-08-08 15:00,8,111.74,111.74,111.74,111.74,0
20130101|2008-08-11 15:00,11,111.74,111.74,111.74,111.74,0
20130101|2008-08-12 15:00,12,109.94,109.94,109.94,109.94,0
20130101|2008-08-13 15:00,13,111.75,111.75,111.75,111.75,0
20130101|2008-08-14 15:00,14,111.67,111.67,111.67,111.67,0
20130101|2008-08-15 15:00,15,112.84,112.84,112.84,112.84,0
20130101|2008-08-18 15:00,18,111.26,111.26,111.26,111.26,0
20130101|2008-08-19 15:00,19,112.36,112.36,112.36,112.36,0
20130101|2008-08-20 15:00,20,114.63,114.63,114.63,114.63,0
20130101|2008-08-21 15:00,21,121.56,121.56,121.56,121.56,0
20130101|2008-08-22 15:00,22,115.65,115.65,115.65,115.65,0
20130101|2008-08-25 15:00,25,116.68,116.68,116.68,116.68,0
20130101|2008-08-26 15:00,26,117.26,117.26,117.26,117.26,0
20130101|2008-08-27 15:00,27,118.69,118.69,118.69,118.69,0
20130101|2008-08-28 15:00,28,117.41,117.41,117.41,117.41,0
20130101|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20130101|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20130101|2008-09-02 15:00,2,115.64,115.64,115.64,115.64,0
20130101|2008-09-03 15:00,3,114.96,114.96,114.96,114.96,0
20130101|2008-09-04 15:00,4,112.7,112.7,112.7,112.7,0
20130101|2008-09-05 15:00,5,109.68,109.68,109.68,109.68,0
20130101|2008-09-08 15:30,8,109.24,109.24,109.24,109.24,0
20130101|2008-09-09 15:00,9,106.57,106.57,106.57,106.57,0
20130101|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20130101|2008-09-11 15:00,11,104.64,104.64,104.64,104.64,0
20130101|2008-09-12 15:00,12,105.74,105.74,105.74,105.74,0
20130101|2008-09-15 15:00,15,100.73,100.73,100.73,100.73,0
20130101|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20130101|2008-09-17 15:00,17,97.91,97.91,97.91,97.91,0
20130101|2008-09-18 15:00,18,99.36,99.36,99.36,99.36,0
20130101|2008-09-19 15:00,19,104.66,104.66,104.66,104.66,0
20130101|2008-09-22 15:00,22,110.24,110.24,110.24,110.24,0
20130101|2008-09-23 15:00,23,106.94,106.94,106.94,106.94,0
20130101|2008-09-24 15:00,24,107.09,107.09,107.09,107.09,0
20130101|2008-09-25 15:00,25,109.66,109.66,109.66,109.66,0
20130101|2008-09-26 15:00,26,109.63,109.63,109.63,109.63,0
20130101|2008-09-29 15:00,29,102.07,102.07,102.07,102.07,0
20130101|2008-09-30 15:00,30,105.93,105.93,105.93,105.93,0
20130101|2008-10-01 15:00,1,103.26,103.26,103.26,103.26,0
20130101|2008-10-02 15:00,2,99.11,99.11,99.11,99.11,0
20130101|2008-10-03 15:00,3,98.07,98.07,98.07,98.07,0
20130101|2008-10-06 15:00,6,92.95,92.95,92.95,92.95,0
20130101|2008-10-07 15:00,7,94.9,94.9,94.9,94.9,0
20130101|2008-10-09 15:00,9,94.05,94.05,94.05,94.05,0
20130101|2008-10-10 15:00,10,87.92,87.92,87.92,87.92,0
20130101|2008-10-13 15:00,13,90.11,90.11,90.11,90.11,0
20130101|2008-10-14 15:30,14,87.97,87.97,87.97,87.97,0
20130101|2008-10-15 15:00,15,85.22,85.22,85.22,85.22,0
20130101|2008-10-16 15:00,16,83.29,83.29,83.29,83.29,0
20130101|2008-10-17 15:00,17,84.8,84.8,84.8,84.8,0
20130101|2008-10-20 15:00,20,87.11,87.11,87.11,87.11,0
20130101|2008-10-21 15:00,21,87.48,87.48,87.48,87.48,0
20130101|2008-10-22 15:00,22,83.47,83.47,83.47,83.47,0
20130101|2008-10-23 15:00,23,84.32,84.32,84.32,84.32,0
20130101|2008-10-24 15:00,24,82.15,82.15,82.15,82.15,0
20130101|2008-10-27 15:00,27,81.23,81.23,81.23,81.23,0
20130101|2008-10-28 15:00,28,79.49,79.49,79.49,79.49,0
20130101|2008-10-29 15:00,29,83.95,83.95,83.95,83.95,0
20130101|2008-10-30 15:00,30,84.79,84.79,84.79,84.79,0
20130101|2008-10-31 15:00,31,87.75,87.75,87.75,87.75,0
20130101|2012-03-22 09:30,22,106.76,106.76,106.76,106.76,1
20130101|2012-03-22 10:30,22,106.86,106.86,106.86,106.86,1
20130101|2012-03-23 09:00,23,108.45,108.45,108.45,108.45,1
20130101|2012-03-26 10:00,26,108.8,108.8,108.8,108.8,1
20130101|2012-03-27 06:00,27,108.91,108.91,108.91,108.91,1
20130101|2012-03-27 10:00,27,108.61,108.61,108.61,108.61,2
20130101|2012-03-27 15:30,27,108.8,108.8,108.8,108.8,1
20130101|2012-03-27 16:00,27,108.8,108.8,108.8,108.8,4
20130101|2012-03-29 11:00,29,105.69,105.69,105.69,105.69,20
20130101|2012-03-29 11:30,29,105.56,105.62,105.52,105.54,54
20130101|2012-03-29 13:00,29,105.02,105.02,104.97,104.97,7
20130101|2012-03-30 13:30,30,105.41,105.41,105.41,105.41,1
20130101|2012-03-30 14:30,30,105.41,105.41,105.41,105.41,39
20130101|2012-03-30 15:30,30,105.35,105.35,105.35,105.35,1
20130101|2012-04-02 09:00,2,105.16,105.16,105.16,105.16,1
20130101|2012-04-03 10:00,3,107.1,107.1,107.1,107.1,4
20130101|2012-04-03 13:00,3,106.57,106.57,106.57,106.57,1
20130101|2012-04-04 08:00,4,105.23,105.23,105.23,105.23,15
20130101|2012-04-04 13:00,4,104.28,104.28,104.22,104.22,26
20130101|2012-04-05 08:00,5,104.25,104.25,104.25,104.25,1
20130101|2012-04-05 09:30,5,105,105,105,105,1
20130101|2012-04-09 12:30,9,104.4,104.4,104.4,104.4,47
20130101|2012-04-09 13:30,9,105.15,105.15,105.15,105.15,23
20130101|2012-04-09 14:00,9,105.15,105.15,105.15,105.15,18
20130101|2012-04-10 10:30,10,103.8,103.8,103.8,103.8,20
20130101|2012-04-10 13:30,10,103.85,103.85,103.85,103.85,1
20130101|2012-04-11 12:30,11,105.13,105.13,105.13,105.13,1
20130101|2012-04-12 08:30,12,104.95,104.95,104.95,104.95,1
20130101|2012-04-16 09:00,16,104.11,104.11,103.98,103.98,15
20130101|2012-04-17 08:30,17,106.13,106.13,106.13,106.13,5
20130101|2012-04-17 10:00,17,106.08,106.08,106.08,106.08,4
20130101|2012-04-18 03:30,18,105.86,105.86,105.86,105.86,1
20130101|2012-04-18 05:30,18,105.64,105.64,105.64,105.64,1
20130101|2012-04-20 10:00,20,105.5,105.5,105.5,105.5,1
20130101|2012-04-23 11:30,23,104.07,104.07,104.07,104.07,10
20130101|2012-04-23 12:00,23,104.07,104.16,104.07,104.16,7
20130101|2012-04-24 09:30,24,105.15,105.15,105.15,105.15,5
20130101|2012-04-24 12:30,24,104.76,104.76,104.76,104.76,1
20130101|2012-04-25 13:00,25,105.46,105.46,105.46,105.46,1
20130101|2012-04-25 13:30,25,105.5,105.5,105.5,105.5,1
20130101|2012-04-26 11:30,26,105.92,105.92,105.92,105.92,1
20130101|2012-04-27 10:00,27,105.63,105.63,105.63,105.63,1
20130101|2012-05-01 10:00,1,106.91,106.94,106.9,106.94,36
20130101|2012-05-02 15:30,2,106.16,106.16,106.16,106.16,1
20130101|2012-05-03 08:00,3,105.42,105.42,105.41,105.41,3
20130101|2012-05-03 10:30,3,104.3,104.3,104.3,104.3,1
20130101|2012-05-03 11:30,3,103.9,103.9,103.9,103.9,1
20130101|2012-05-03 15:30,3,103.94,103.94,103.94,103.94,1
20130101|2012-05-04 04:00,4,102.91,102.91,102.88,102.88,2
20130101|2012-05-04 04:30,4,102.89,102.89,102.89,102.89,4
20130101|2012-05-04 08:30,4,101.34,101.34,101.34,101.34,1
20130101|2012-05-04 09:30,4,100.5,100.5,100.5,100.5,2
20130101|2012-05-04 13:30,4,99.99,100,99.94,99.94,9
20130101|2012-05-04 15:00,4,100.02,100.02,100.02,100.02,1
20130101|2012-05-07 08:30,7,99.04,99.06,99.04,99.05,35
20130101|2012-05-07 14:00,7,99.52,99.52,99.52,99.52,1
20130101|2012-05-08 03:00,8,98.49,98.49,98.45,98.45,5
20130101|2012-05-08 06:00,8,98.51,98.51,98.51,98.51,1
20130101|2012-05-08 10:00,8,97.53,97.55,97.53,97.55,20
20130101|2012-05-08 20:30,9,98.54,98.54,98.54,98.54,7
20130101|2012-05-09 09:00,9,97.09,97.1,97.09,97.1,8
20130101|2012-05-09 10:30,9,98.08,98.08,98.08,98.08,9
20130101|2012-05-09 14:30,9,98.18,98.18,98.18,98.18,1
20130101|2012-05-10 11:00,10,98.33,98.33,98.33,98.33,5
20130101|2012-05-10 12:00,10,98.8,98.8,98.8,98.8,5
20130101|2012-05-10 15:30,10,98.33,98.33,98.33,98.33,1
20130101|2012-05-11 13:30,11,97.63,97.63,97.63,97.63,3
20130101|2012-05-15 09:30,15,96.32,96.32,96.32,96.32,9
20130101|2012-05-16 12:30,16,94.41,94.41,94.41,94.41,5
20130101|2012-05-16 13:00,16,94.38,94.38,94.38,94.38,4
20130101|2012-05-16 13:30,16,94.38,94.38,94.38,94.38,1
20130101|2012-05-16 15:30,16,94.32,94.32,94.32,94.32,1
20130101|2012-05-17 10:00,17,94.35,94.35,94.35,94.35,10
20130101|2012-05-17 11:00,17,94.17,94.17,94.17,94.17,5
20130101|2012-05-17 11:30,17,93.83,93.83,93.83,93.83,2
20130101|2012-05-21 12:30,21,94.1,94.1,94.1,94.1,3
20130101|2012-05-21 13:30,21,94.19,94.19,94.19,94.19,1
20130101|2012-05-22 06:30,22,94.21,94.21,94.21,94.21,17
20130101|2012-05-22 13:00,22,93.55,93.55,93.55,93.55,3
20130101|2012-05-22 13:30,22,93.16,93.16,93.16,93.16,1
20130101|2012-05-23 11:30,23,91.35,91.35,91.35,91.35,2
20130101|2012-05-23 14:30,23,91.85,91.85,91.85,91.85,2
20130101|2012-05-24 03:30,24,91.73,91.73,91.73,91.73,1
20130101|2012-05-24 08:30,24,92.06,92.06,92.06,92.06,2
20130101|2012-05-24 12:30,24,91.76,91.76,91.64,91.64,4
20130101|2012-05-24 13:30,24,92.13,92.13,92.13,92.13,1
20130101|2012-05-24 16:00,24,92.25,92.25,92.25,92.25,1
20130101|2012-05-25 09:00,25,92.15,92.15,92.13,92.13,7
20130101|2012-05-25 12:00,25,92.11,92.11,92.11,92.11,1
20130101|2012-05-25 13:30,25,92.29,92.29,92.29,92.29,5
20130101|2012-05-25 15:00,25,92.21,92.21,92.21,92.21,1
20130101|2012-05-29 10:30,29,92.16,92.19,92.16,92.19,25
20130101|2012-05-29 11:00,29,91.95,91.95,91.95,91.95,21
20130101|2012-05-29 13:30,29,92.23,92.23,92.23,92.23,2
20130101|2012-05-29 14:30,29,92.26,92.26,92.26,92.26,9
20130101|2012-05-29 15:00,29,92.32,92.32,92.32,92.32,1
20130101|2012-05-30 02:30,30,91.48,91.48,91.48,91.48,2
20130101|2012-05-30 06:00,30,90.75,90.95,90.75,90.95,7
20130101|2012-05-30 09:30,30,89.6,89.6,89.57,89.57,2
20130101|2012-05-30 13:00,30,89.29,89.29,89.29,89.29,2
20130101|2012-05-30 13:30,30,89.22,89.22,89.19,89.19,6
20130101|2012-05-31 08:30,31,88.45,88.45,88.44,88.44,2
20130101|2012-05-31 09:00,31,88.37,88.37,88.31,88.31,72
20130101|2012-05-31 10:00,31,88.2,88.2,88.01,88.01,9
20130101|2012-05-31 10:30,31,87.81,87.81,87.81,87.81,3
20130101|2012-05-31 11:00,31,88.25,88.25,88.25,88.25,1
20130101|2012-06-01 03:00,1,87.28,87.28,87.28,87.28,1
20130101|2012-06-01 05:30,1,86.33,86.33,86.32,86.32,5
20130101|2012-06-01 07:00,1,85.4,85.4,85.4,85.4,1
20130101|2012-06-01 07:30,1,84.63,85.05,84.34,85.05,3
20130101|2012-06-01 08:00,1,85.25,85.25,85.23,85.23,11
20130101|2012-06-01 09:00,1,85.09,85.09,85.09,85.09,5
20130101|2012-06-01 11:00,1,85.09,85.09,85.09,85.09,1
20130101|2012-06-01 11:30,1,85.15,85.15,85.15,85.15,5
20130101|2012-06-01 13:00,1,84.2,84.29,84.2,84.29,2
20130101|2012-06-01 13:30,1,84.89,84.89,84.89,84.89,9
20130101|2012-06-03 22:30,4,83.94,83.94,83.94,83.94,10
20130101|2012-06-04 04:00,4,83.23,83.24,83.23,83.24,3
20130101|2012-06-04 04:30,4,82.94,82.94,82.94,82.94,2
20130101|2012-06-04 05:00,4,83.28,83.28,83.28,83.28,1
20130101|2012-06-04 09:30,4,85.04,85.04,85.04,85.04,3
20130101|2012-06-04 10:00,4,84.69,84.69,84.69,84.69,3
20130101|2012-06-04 11:00,4,85.02,85.02,85.02,85.02,1
20130101|2012-06-05 07:30,5,85.67,85.95,85.67,85.95,26
20130101|2012-06-05 08:30,5,85.55,85.55,85.55,85.55,2
20130101|2012-06-05 12:30,5,85.56,85.56,85.56,85.56,1
20130101|2012-06-05 14:30,5,85.63,85.63,85.63,85.63,1
20130101|2012-06-06 05:30,6,86.88,86.88,86.85,86.85,11
20130101|2012-06-06 08:30,6,87.43,87.43,87.43,87.43,1
20130101|2012-06-06 09:00,6,87.59,87.59,87.59,87.59,1
20130101|2012-06-06 10:00,6,87.53,87.53,87.45,87.45,28
20130101|2012-06-06 14:30,6,87.05,87.05,86.99,86.99,2
20130101|2012-06-07 06:00,7,87.34,87.34,87.34,87.34,1
20130101|2012-06-07 08:00,7,88.56,88.56,88.56,88.56,1
20130101|2012-06-08 09:00,8,84.75,84.75,84.75,84.75,2
20130101|2012-06-08 11:30,8,85.29,85.29,85.29,85.29,4
20130101|2012-06-08 13:00,8,85.54,85.54,85.54,85.54,1
20130101|2012-06-11 01:00,11,87.98,87.98,87.98,87.98,1
20130101|2012-06-11 11:30,11,85.36,85.36,85.36,85.36,1
20130101|2012-06-11 13:00,11,85.08,85.08,85.08,85.08,1
20130101|2012-06-11 14:00,11,84.22,84.22,84.22,84.22,1
20130101|2012-06-12 05:30,12,84.6,84.6,84.6,84.6,1
20130101|2012-06-12 09:00,12,84.47,84.47,84.46,84.46,30
20130101|2012-06-12 10:00,12,85.45,85.45,85.45,85.45,1
20130101|2012-06-12 12:30,12,84.89,84.89,84.89,84.89,6
20130101|2012-06-12 13:00,12,84.98,84.99,84.98,84.99,3
20130101|2012-06-13 09:30,13,85.6,85.6,85.6,85.6,25
20130101|2012-06-13 11:00,13,84.84,84.84,84.49,84.49,23
20130101|2012-06-13 13:00,13,84.49,84.49,84.49,84.49,2
20130101|2012-06-13 14:00,13,84.4,84.4,84.4,84.4,1
20130101|2012-06-13 15:00,13,84.4,84.4,84.4,84.4,14
20130101|2012-06-14 04:00,14,84.44,84.44,84.44,84.44,1
20130101|2012-06-14 04:30,14,84.41,84.41,84.18,84.32,8
20130101|2012-06-14 05:00,14,84.54,84.54,84.54,84.54,1
20130101|2012-06-14 08:30,14,84.29,84.29,84.29,84.29,1
20130101|2012-06-14 11:30,14,85.08,85.08,85.08,85.08,2
20130101|2012-06-14 12:00,14,85.65,85.65,85.65,85.65,7
20130101|2012-06-15 08:30,15,85.66,85.66,85.66,85.66,1
20130101|2012-06-15 09:30,15,85.9,85.9,85.9,85.9,1
20130101|2012-06-15 10:00,15,86.05,86.05,86.05,86.05,3
20130101|2012-06-15 13:00,15,86.06,86.06,86.06,86.06,1
20130101|2012-06-15 14:00,15,85.89,85.89,85.87,85.88,7
20130101|2012-06-18 10:00,18,84.9,84.9,84.88,84.88,230
20130101|2012-06-18 11:30,18,85.6,85.6,85.6,85.6,1
20130101|2012-06-19 08:30,19,85.87,85.87,85.87,85.87,5
20130101|2012-06-19 12:30,19,86.15,86.15,86.15,86.15,10
20130101|2012-06-19 13:00,19,85.97,85.97,85.97,85.97,1
20130101|2012-06-20 07:30,20,86.07,86.07,86.07,86.07,17
20130101|2012-06-20 08:00,20,85.75,85.75,85.69,85.69,17
20130101|2012-06-20 10:00,20,84.59,84.59,84.59,84.59,11
20130101|2012-06-20 10:30,20,84.27,84.28,84.26,84.26,7
20130101|2012-06-20 11:00,20,83.95,83.95,83.95,83.95,3
20130101|2012-06-20 13:30,20,83.49,83.49,83.49,83.49,1
20130101|2012-06-20 21:00,21,82.5,82.53,82.5,82.52,8
20130101|2012-06-21 04:30,21,82.79,82.79,82.79,82.79,1
20130101|2012-06-21 06:00,21,82.88,82.88,82.88,82.88,1
20130101|2012-06-21 06:30,21,82.88,82.88,82.88,82.88,2
20130101|2012-06-21 07:30,21,82.28,82.28,82.28,82.28,1
20130101|2012-06-21 09:00,21,82.22,82.33,82.03,82.03,6
20130101|2012-06-21 10:00,21,81.96,81.98,81.96,81.98,19
20130101|2012-06-21 11:30,21,81.45,81.45,81.45,81.45,8
20130101|2012-06-21 13:00,21,80.57,80.57,80.57,80.57,1
20130101|2012-06-21 23:00,22,80.88,80.88,80.88,80.88,2
20130101|2012-06-22 07:30,22,80.23,80.23,80.23,80.23,3
20130101|2012-06-22 08:00,22,80.25,80.55,80.25,80.5,13
20130101|2012-06-22 08:30,22,80.8,80.8,80.79,80.79,2
20130101|2012-06-22 09:00,22,81.01,81.01,81.01,81.01,2
20130101|2012-06-22 10:00,22,81.23,81.23,81.23,81.23,1
20130101|2012-06-22 11:00,22,81.42,81.42,81.42,81.42,8
20130101|2012-06-22 12:00,22,81.73,81.73,81.73,81.73,20
20130101|2012-06-22 13:30,22,81.69,81.69,81.69,81.69,1
20130101|2012-06-25 08:30,25,80.52,80.52,80.52,80.52,1
20130101|2012-06-25 09:00,25,80.63,80.85,80.63,80.78,3
20130101|2012-06-25 09:30,25,80.44,80.69,80.44,80.69,4
20130101|2012-06-25 10:00,25,80.51,80.51,80.51,80.51,1
20130101|2012-06-25 12:30,25,81.1,81.1,80.93,80.93,16
20130101|2012-06-25 13:00,25,81.24,81.24,81.24,81.24,4
20130101|2012-06-26 02:00,26,80.94,81.02,80.94,81.02,2
20130101|2012-06-26 03:30,26,81.02,81.02,81.02,81.02,1
20130101|2012-06-26 04:30,26,81.52,81.52,81.52,81.52,2
20130101|2012-06-26 06:30,26,81.18,81.22,81.18,81.2,4
20130101|2012-06-26 10:00,26,80.7,80.7,80.7,80.7,1
20130101|2012-06-26 10:30,26,81.01,81.01,81.01,81.01,1
20130101|2012-06-26 14:30,26,81.49,81.49,81.49,81.49,1
20130101|2012-06-27 08:30,27,82.3,82.3,82.3,82.3,10
20130101|2012-06-27 09:30,27,82.35,82.35,82.31,82.31,5
20130101|2012-06-27 12:00,27,82.51,82.51,82.51,82.51,1
20130101|2012-06-28 02:30,28,82.13,82.13,82.13,82.13,7
20130101|2012-06-28 07:00,28,82.5,82.5,82.5,82.5,1
20130101|2012-06-28 08:30,28,81.76,81.95,81.76,81.95,4
20130101|2012-06-28 09:00,28,81.95,81.95,81.87,81.9,8
20130101|2012-06-28 09:30,28,80.7,80.7,80.7,80.7,5
20130101|2012-06-28 11:30,28,80.52,80.52,80.47,80.49,3
20130101|2012-06-28 13:00,28,80.06,80.06,80.06,80.06,5
20130101|2012-06-28 13:30,28,80.31,80.31,80.29,80.29,2
20130101|2012-06-29 06:00,29,82.55,82.66,82.55,82.66,8
20130101|2012-06-29 06:30,29,82.69,82.69,82.69,82.69,1
20130101|2012-06-29 07:00,29,82.73,82.73,82.73,82.73,1
20130101|2012-06-29 09:00,29,83.99,83.99,83.99,83.99,20
20130101|2012-06-29 11:30,29,84.27,84.27,84.27,84.27,4
20130101|2012-06-29 12:30,29,85.84,85.84,85.84,85.84,11
20130101|2012-06-29 13:00,29,86.02,86.64,85.87,86.64,17
20130101|2012-07-02 02:30,2,86,86,86,86,1
20130101|2012-07-02 03:00,2,86,86.01,86,86.01,6
20130101|2012-07-02 04:30,2,85.5,85.5,85.25,85.25,2
20130101|2012-07-02 05:00,2,85.46,85.46,85.46,85.46,30
20130101|2012-07-02 05:30,2,85.65,85.65,85.65,85.65,1
20130101|2012-07-02 06:00,2,85.9,85.9,85.9,85.9,1
20130101|2012-07-02 06:30,2,85.56,85.56,85.56,85.56,1
20130101|2012-07-02 07:00,2,85.59,85.62,85.59,85.61,3
20130101|2012-07-02 07:30,2,85.46,85.46,85.46,85.46,1
20130101|2012-07-02 08:00,2,86,86,85.77,85.77,5
20130101|2012-07-02 08:30,2,85.63,85.71,85.4,85.4,3
20130101|2012-07-02 09:00,2,85.25,85.25,85.17,85.17,4
20130101|2012-07-02 10:00,2,85.25,85.25,85,85,3
20130101|2012-07-02 10:30,2,84.8,84.8,84.8,84.8,1
20130101|2012-07-02 11:00,2,84.5,84.55,84.3,84.3,3
20130101|2012-07-02 13:00,2,85.62,85.62,85.62,85.62,2
20130101|2012-07-03 06:00,3,87.83,87.83,87.83,87.83,1
20130101|2012-07-03 07:30,3,87.81,87.81,87.81,87.81,1
20130101|2012-07-03 09:00,3,89.36,89.36,89.36,89.36,1
20130101|2012-07-03 09:30,3,88.94,88.94,88.94,88.94,5
20130101|2012-07-03 10:30,3,89.65,89.65,89.65,89.65,2
20130101|2012-07-03 11:30,3,89.12,89.12,89.12,89.12,1
20130101|2012-07-03 12:00,3,89.57,89.57,89.57,89.57,1
20130101|2012-07-03 13:00,3,89.31,89.63,89.31,89.63,11
20130101|2012-07-03 13:30,3,89.47,89.47,89.47,89.47,2
20130101|2012-07-03 15:30,3,89.51,89.55,89.5,89.55,8
20130101|2012-07-04 02:30,4,88.7,88.7,88.7,88.7,1
20130101|2012-07-04 08:00,4,89.09,89.09,89.09,89.09,1
20130101|2012-07-04 09:00,4,89.14,89.14,89.14,89.14,1
20130101|2012-07-05 03:00,5,89,89,89,89,2
20130101|2012-07-05 04:30,5,90.11,90.11,90.1,90.1,10
20130101|2012-07-05 06:30,5,90.6,90.6,90.4,90.4,2
20130101|2012-07-05 07:30,5,89.11,89.11,89.1,89.1,2
20130101|2012-07-05 08:00,5,89.13,89.13,89.13,89.13,1
20130101|2012-07-05 08:30,5,89.18,89.32,89.18,89.32,6
20130101|2012-07-05 09:30,5,89.37,89.37,89.37,89.37,1
20130101|2012-07-05 10:00,5,89.81,89.81,89.79,89.79,3
20130101|2012-07-05 12:30,5,89.03,89.03,89.03,89.03,1
20130101|2012-07-05 13:30,5,88.9,88.9,88.9,88.9,1
20130101|2012-07-06 05:00,6,87.63,87.63,87.6,87.6,3
20130101|2012-07-06 12:30,6,86.26,86.26,86.26,86.26,20
20130101|2012-07-06 13:00,6,86.76,86.76,86.59,86.64,14
20130101|2012-07-06 13:30,6,86.46,86.46,86.25,86.26,4
20130101|2012-07-06 14:00,6,86.3,86.3,86.3,86.3,4
20130101|2012-07-06 15:30,6,86.29,86.29,86.29,86.29,1
20130101|2012-07-09 05:00,9,86.97,86.97,86.97,86.97,5
20130101|2012-07-09 08:00,9,86.46,86.53,86.46,86.53,2
20130101|2012-07-09 08:30,9,86.69,86.79,86.61,86.79,18
20130101|2012-07-09 09:00,9,86.91,87.1,86.91,87.08,14
20130101|2012-07-09 09:30,9,87.45,87.5,87.35,87.35,3
20130101|2012-07-09 11:30,9,87.89,87.93,87.88,87.88,10
20130101|2012-07-09 13:00,9,88.11,88.11,88.11,88.11,1
20130101|2012-07-10 07:00,10,87.36,87.36,87.36,87.36,2
20130101|2012-07-10 12:00,10,87.57,87.65,87.57,87.65,10
20130101|2012-07-10 23:30,11,86.8,86.8,86.8,86.8,3
20130101|2012-07-11 02:30,11,87.2,87.2,87.2,87.2,2
20130101|2012-07-11 05:30,11,87.32,87.37,87.3,87.37,4
20130101|2012-07-11 06:00,11,87.44,87.44,87.44,87.44,1
20130101|2012-07-11 07:30,11,87.23,87.23,87.23,87.23,10
20130101|2012-07-11 08:30,11,87.11,87.4,87.11,87.4,6
20130101|2012-07-11 09:00,11,87.52,87.52,87.52,87.52,2
20130101|2012-07-11 09:30,11,87.5,87.5,87.14,87.17,30
20130101|2012-07-11 10:00,11,86.88,86.88,86.88,86.88,1
20130101|2012-07-11 10:30,11,87.43,87.43,87.4,87.4,3
20130101|2012-07-11 11:00,11,87.97,88.17,87.97,88.17,2
20130101|2012-07-11 13:00,11,87.45,87.81,87.42,87.8,7
20130101|2012-07-11 13:30,11,88.23,88.23,88.23,88.23,1
20130101|2012-07-11 14:00,11,88.35,88.35,88.35,88.35,1
20130101|2012-07-12 00:00,12,87.7,87.7,87.7,87.7,2
20130101|2012-07-12 04:00,12,87.08,87.09,87.08,87.09,5
20130101|2012-07-12 04:30,12,87.25,87.25,87.13,87.13,12
20130101|2012-07-12 05:00,12,87.14,87.14,87.14,87.14,3
20130101|2012-07-12 05:30,12,86.7,86.7,86.65,86.65,4
20130101|2012-07-12 06:30,12,86.65,86.65,86.65,86.65,2
20130101|2012-07-12 07:00,12,86.75,86.75,86.75,86.75,1
20130101|2012-07-12 09:00,12,86.6,86.62,86.6,86.61,5
20130101|2012-07-12 10:00,12,87.05,87.05,87.05,87.05,1
20130101|2012-07-12 10:30,12,87.1,87.1,87.1,87.1,4
20130101|2012-07-12 12:30,12,87.83,87.9,87.82,87.83,10
20130101|2012-07-13 03:00,13,88.56,88.56,88.55,88.55,4
20130101|2012-07-13 06:30,13,89.02,89.02,89.02,89.02,2
20130101|2012-07-13 08:00,13,88.41,88.41,88.35,88.35,5
20130101|2012-07-13 08:30,13,88.75,88.75,88.75,88.75,2
20130101|2012-07-13 09:00,13,89,89,89,89,5
20130101|2012-07-13 09:30,13,89.42,89.42,89.42,89.42,2
20130101|2012-07-13 13:00,13,89.01,89.33,89.01,89.32,24
20130101|2012-07-13 13:30,13,89.32,89.32,89.32,89.32,1
20130101|2012-07-16 09:30,16,89.46,89.46,89.39,89.39,4
20130101|2012-07-16 10:00,16,89.33,89.33,89.33,89.33,1
20130101|2012-07-16 11:00,16,89.85,89.85,89.85,89.85,1
20130101|2012-07-17 03:30,17,90.6,90.6,90.6,90.6,1
20130101|2012-07-17 04:30,17,90.58,90.58,90.58,90.58,1
20130101|2012-07-17 08:00,17,91.14,91.14,91.14,91.14,1
20130101|2012-07-17 09:00,17,90.5,90.5,90.5,90.5,1
20130101|2012-07-17 09:30,17,89.73,89.75,89.54,89.75,7
20130101|2012-07-17 10:30,17,90.25,90.25,90.23,90.23,3
20130101|2012-07-17 12:30,17,91.08,91.08,91.08,91.08,2
20130101|2012-07-17 13:30,17,90.89,90.89,90.88,90.88,3
20130101|2012-07-17 23:00,18,90.54,90.54,90.54,90.54,1
20130101|2012-07-18 03:30,18,91.07,91.08,91.07,91.08,3
20130101|2012-07-18 04:00,18,90.84,90.84,90.84,90.84,2
20130101|2012-07-18 04:30,18,90.67,90.67,90.67,90.67,1
20130101|2012-07-18 06:00,18,90.62,90.63,90.62,90.63,2
20130101|2012-07-18 08:30,18,91.17,91.25,91.17,91.25,10
20130101|2012-07-18 09:00,18,91,91,91,91,2
20130101|2012-07-18 09:30,18,91.57,91.57,91.57,91.57,2
20130101|2012-07-18 12:30,18,91.38,91.38,91.38,91.38,1
20130101|2012-07-18 13:00,18,91.53,91.55,91.53,91.53,19
20130101|2012-07-18 19:00,19,91.61,91.61,91.61,91.61,1
20130101|2012-07-19 01:00,19,92.38,92.39,92.38,92.39,2
20130101|2012-07-19 02:30,19,92.27,92.27,92.27,92.27,2
20130101|2012-07-19 05:00,19,92.63,92.63,92.63,92.63,1
20130101|2012-07-19 05:30,19,92.64,92.73,92.6,92.6,40
20130101|2012-07-19 06:00,19,92.72,92.73,92.72,92.73,3
20130101|2012-07-19 06:30,19,92.97,93.02,92.94,92.99,23
20130101|2012-07-19 07:00,19,92.92,92.92,92.92,92.92,2
20130101|2012-07-19 08:00,19,93.02,93.02,93,93,3
20130101|2012-07-19 08:30,19,93.13,93.13,93.13,93.13,1
20130101|2012-07-19 09:00,19,93.13,93.13,93.13,93.13,1
20130101|2012-07-19 09:30,19,93.27,93.29,93.27,93.29,8
20130101|2012-07-19 10:00,19,93.41,93.54,93.41,93.51,24
20130101|2012-07-19 10:30,19,93.92,93.99,93.92,93.99,4
20130101|2012-07-19 11:00,19,93.82,93.82,93.78,93.78,26
20130101|2012-07-19 11:30,19,94.09,94.1,93.89,93.98,13
20130101|2012-07-19 12:00,19,94.07,94.29,94.07,94.27,23
20130101|2012-07-19 13:00,19,94.25,94.25,94.24,94.24,3
20130101|2012-07-19 14:00,19,93.93,93.96,93.93,93.96,9
20130101|2012-07-19 15:00,19,93.72,93.72,93.64,93.64,5
20130101|2012-07-19 16:00,19,93.78,93.78,93.78,93.78,1
20130101|2012-07-20 00:00,20,93.48,93.48,93.48,93.48,1
20130101|2012-07-20 04:00,20,93.29,93.3,93.29,93.3,37
20130101|2012-07-20 05:00,20,92.99,92.99,92.99,92.99,1
20130101|2012-07-20 06:30,20,92.9,92.9,92.9,92.9,1
20130101|2012-07-20 07:00,20,92.88,92.88,92.7,92.7,2
20130101|2012-07-20 07:30,20,92.34,92.34,92.34,92.34,1
20130101|2012-07-20 11:00,20,92.5,92.52,92.37,92.37,5
20130101|2012-07-20 12:30,20,93.14,93.3,93.14,93.3,5
20130101|2012-07-20 13:00,20,93.04,93.04,92.69,92.69,6
20130101|2012-07-20 13:30,20,93.03,93.05,93.03,93.05,4
20130101|2012-07-23 03:30,23,89.9,89.9,89.9,89.9,2
20130101|2012-07-23 04:30,23,90.18,90.18,90.18,90.18,1
20130101|2012-07-23 05:00,23,90.4,90.4,90.4,90.4,2
20130101|2012-07-23 07:00,23,90,90,90,90,1
20130101|2012-07-23 07:30,23,89.57,89.57,89.3,89.3,13
20130101|2012-07-23 09:00,23,90,90,90,90,2
20130101|2012-07-23 09:30,23,90.14,90.14,90.14,90.14,15
20130101|2012-07-23 11:00,23,90.27,90.27,90.26,90.26,30
20130101|2012-07-23 13:00,23,89.55,89.55,89.55,89.55,2
20130101|2012-07-23 13:30,23,89.42,89.42,89.42,89.42,3
20130101|2012-07-23 14:00,23,89.52,89.52,89.49,89.49,3
20130101|2012-07-24 04:00,24,89.88,89.88,89.88,89.88,2
20130101|2012-07-24 05:30,24,89.21,89.21,89.17,89.17,8
20130101|2012-07-24 07:30,24,88.8,88.84,88.77,88.8,9
20130101|2012-07-24 08:30,24,89.75,89.91,89.75,89.85,4
20130101|2012-07-24 09:00,24,89.6,89.6,89.45,89.55,3
20130101|2012-07-24 11:00,24,89.6,89.6,89.6,89.6,1
20130101|2012-07-24 12:00,24,89.9,89.9,89.67,89.67,2
20130101|2012-07-24 13:00,24,90.14,90.14,89.76,89.77,5
20130101|2012-07-24 13:30,24,89.93,89.93,89.93,89.93,1
20130101|2012-07-24 14:30,24,89.97,89.97,89.97,89.97,1
20130101|2012-07-25 03:00,25,89.94,89.94,89.94,89.94,2
20130101|2012-07-25 04:30,25,89.97,89.97,89.97,89.97,2
20130101|2012-07-25 05:00,25,89.85,89.85,89.85,89.85,5
20130101|2012-07-25 07:30,25,90.35,90.35,90.3,90.3,3
20130101|2012-07-25 08:00,25,89.92,89.95,89.92,89.95,3
20130101|2012-07-25 08:30,25,89.75,89.75,89.75,89.75,1
20130101|2012-07-25 09:30,25,89,89.02,88.9,88.9,6
20130101|2012-07-25 11:00,25,88.69,88.69,88.69,88.69,1
20130101|2012-07-25 13:00,25,90.08,90.08,90.08,90.08,1
20130101|2012-07-25 14:00,25,90.32,90.41,90.19,90.22,25
20130101|2012-07-25 14:30,25,90.29,90.29,90.29,90.29,2
20130101|2012-07-25 15:00,25,90.31,90.31,90.31,90.31,1
20130101|2012-07-26 02:30,26,90.08,90.08,90.08,90.08,1
20130101|2012-07-26 03:00,26,90,90,90,90,1
20130101|2012-07-26 03:30,26,89.6,89.6,89.6,89.6,4
20130101|2012-07-26 04:00,26,89.5,89.5,89.5,89.5,1
20130101|2012-07-26 05:00,26,89.87,89.87,89.87,89.87,1
20130101|2012-07-26 05:30,26,90.25,90.25,90.25,90.25,2
20130101|2012-07-26 06:00,26,91.24,91.24,91.23,91.23,4
20130101|2012-07-26 07:30,26,91.66,91.66,91.66,91.66,15
20130101|2012-07-26 08:30,26,91.44,91.47,91.41,91.41,6
20130101|2012-07-26 09:00,26,91.71,91.71,91.57,91.57,19
20130101|2012-07-26 10:00,26,91.09,91.09,91.09,91.09,3
20130101|2012-07-26 11:00,26,90.56,90.56,90.56,90.56,3
20130101|2012-07-26 11:30,26,90.78,90.78,90.78,90.78,1
20130101|2012-07-27 03:30,27,91.12,91.12,91.12,91.12,2
20130101|2012-07-27 07:30,27,91.44,91.44,91.44,91.44,1
20130101|2012-07-27 08:30,27,91.06,91.06,91.06,91.06,2
20130101|2012-07-27 09:30,27,91.34,91.51,91.34,91.51,2
20130101|2012-07-27 10:30,27,91.52,91.52,91.52,91.52,1
20130101|2012-07-27 13:00,27,91.63,91.68,91.57,91.68,18
20130101|2012-07-27 13:30,27,91.61,91.61,91.61,91.61,1
20130101|2012-07-27 14:00,27,91.68,91.68,91.62,91.62,3
20130101|2012-07-30 07:00,30,91.32,91.32,91,91,3
20130101|2012-07-30 08:00,30,91.3,91.57,91.3,91.57,3
20130101|2012-07-30 10:00,30,91.47,91.47,91.47,91.47,1
20130101|2012-07-30 11:30,30,91.19,91.19,91.19,91.19,1
20130101|2012-07-30 13:00,30,91.27,91.27,91.27,91.27,1
20130101|2012-07-30 21:30,31,91.37,91.37,91.37,91.37,2
20130101|2012-07-31 08:00,31,91.07,91.07,91,91,4
20130101|2012-07-31 09:00,31,90.12,90.12,90.11,90.11,20
20130101|2012-07-31 12:00,31,89.43,89.43,89.43,89.43,1
20130101|2012-07-31 13:30,31,89.48,89.48,89.48,89.48,1
20130101|2012-07-31 14:00,31,89.25,89.25,89.25,89.25,1
20130101|2012-07-31 15:30,31,89.4,89.43,89.33,89.33,14
20130101|2012-08-01 02:00,1,89.63,89.63,89.63,89.63,1
20130101|2012-08-01 03:00,1,89.71,89.72,89.71,89.72,21
20130101|2012-08-01 07:00,1,90.16,90.16,90.16,90.16,1
20130101|2012-08-01 09:00,1,90.19,90.19,90.07,90.08,6
20130101|2012-08-01 10:00,1,90.22,90.22,90.22,90.22,1
20130101|2012-08-01 10:30,1,90.32,90.32,90.32,90.32,1
20130101|2012-08-01 12:30,1,90.73,90.73,90.73,90.73,2
20130101|2012-08-01 13:00,1,90.61,90.61,90.39,90.39,9
20130101|2012-08-01 13:30,1,89.99,89.99,89.99,89.99,1
20130101|2012-08-02 07:00,2,90.65,90.88,90.63,90.85,58
20130101|2012-08-02 07:30,2,90.94,91.17,89.65,89.98,178
20130101|2012-08-02 09:00,2,89.32,89.34,89.32,89.34,6
20130101|2012-08-02 10:30,2,89.61,89.61,89.39,89.39,9
20130101|2012-08-02 11:30,2,89.29,89.29,89.29,89.29,1
20130101|2012-08-02 13:00,2,88.86,88.86,88.86,88.86,1
20130101|2012-08-03 00:30,3,89.23,89.23,89.23,89.23,1
20130101|2012-08-03 02:30,3,89.75,89.75,89.75,89.75,1
20130101|2012-08-03 03:00,3,89.57,89.57,89.57,89.57,10
20130101|2012-08-03 06:00,3,89.76,89.76,89.74,89.74,2
20130101|2012-08-03 08:00,3,91.15,91.15,91,91,7
20130101|2012-08-03 08:30,3,91.47,91.64,91.47,91.64,10
20130101|2012-08-03 09:00,3,92.05,92.05,92.05,92.05,1
20130101|2012-08-03 09:30,3,92.06,92.06,92.06,92.06,1
20130101|2012-08-03 10:00,3,92.43,92.43,92.43,92.43,8
20130101|2012-08-03 10:30,3,92.88,92.88,92.88,92.88,1
20130101|2012-08-03 11:00,3,92.37,92.37,92.37,92.37,5
20130101|2012-08-03 11:30,3,92.25,92.25,92.09,92.1,7
20130101|2012-08-03 12:00,3,92.7,92.77,92.63,92.77,58
20130101|2012-08-03 13:00,3,92.9,92.9,92.56,92.56,7
20130101|2012-08-03 14:00,3,92.66,92.66,92.65,92.65,2
20130101|2012-08-03 14:30,3,92.6,92.6,92.6,92.6,1
20130101|2012-08-06 01:00,6,92.63,92.63,92.63,92.63,2
20130101|2012-08-06 03:30,6,92.48,92.48,92.48,92.48,1
20130101|2012-08-06 07:00,6,92.41,92.43,92.41,92.43,50
20130101|2012-08-06 08:30,6,92.36,92.36,92.36,92.36,1
20130101|2012-08-06 13:00,6,93.34,93.4,93.34,93.4,11
20130101|2012-08-07 06:00,7,93.75,93.79,93.74,93.79,11
20130101|2012-08-07 10:30,7,94.92,94.93,94.89,94.9,18
20130101|2012-08-07 12:30,7,95.33,95.33,95.33,95.33,5
20130101|2012-08-07 15:00,7,94.89,94.89,94.89,94.89,1
20130101|2012-08-08 04:00,8,94.52,94.52,94.52,94.52,1
20130101|2012-08-08 05:00,8,94.54,94.54,94.54,94.54,1
20130101|2012-08-08 08:00,8,95.08,95.08,95.08,95.08,1
20130101|2012-08-08 08:30,8,95.57,95.57,95.57,95.57,3
20130101|2012-08-08 09:30,8,95.8,95.89,95.55,95.63,10
20130101|2012-08-08 10:30,8,95.59,95.59,95.59,95.59,1
20130101|2012-08-08 11:00,8,95.32,95.44,95.32,95.44,2
20130101|2012-08-08 11:30,8,95.21,95.35,95.21,95.35,16
20130101|2012-08-08 12:00,8,95.45,95.45,95.45,95.45,1
20130101|2012-08-08 13:00,8,94.73,94.73,94.45,94.45,3
20130101|2012-08-09 00:30,9,95,95,94.98,94.98,7
20130101|2012-08-09 07:30,9,95.26,95.26,95.26,95.26,1
20130101|2012-08-09 09:00,9,95.34,95.39,95.29,95.39,14
20130101|2012-08-09 09:30,9,95.48,95.51,95.48,95.51,10
20130101|2012-08-09 10:30,9,94.88,94.88,94.88,94.88,2
20130101|2012-08-09 12:30,9,95.22,95.31,95.22,95.3,39
20130101|2012-08-09 13:00,9,95,95.01,94.77,94.77,30
20130101|2012-08-09 13:30,9,94.68,94.68,94.68,94.68,24
20130101|2012-08-10 04:30,10,93.81,93.82,93.81,93.81,3
20130101|2012-08-10 05:00,10,93.65,93.65,93.65,93.65,1
20130101|2012-08-10 06:00,10,93.5,93.5,93.4,93.4,2
20130101|2012-08-10 06:30,10,93.31,93.35,93.31,93.35,2
20130101|2012-08-10 08:00,10,93.8,93.8,93.75,93.75,3
20130101|2012-08-10 08:30,10,93.66,93.66,93.66,93.66,1
20130101|2012-08-10 09:30,10,94.09,94.12,94.09,94.12,6
20130101|2012-08-10 10:00,10,94.44,94.44,94.2,94.2,3
20130101|2012-08-10 10:30,10,94.2,94.2,94.2,94.2,1
20130101|2012-08-10 12:30,10,93.84,93.84,93.84,93.84,1
20130101|2012-08-10 13:00,10,94.25,94.25,94.24,94.24,3
20130101|2012-08-10 13:30,10,94.5,94.5,94.46,94.46,4
20130101|2012-08-13 04:00,13,94.81,94.97,94.81,94.89,8
20130101|2012-08-13 05:30,13,95.06,95.06,95.03,95.03,3
20130101|2012-08-13 06:00,13,95.09,95.33,95.09,95.25,73
20130101|2012-08-13 06:30,13,95.07,95.07,95.07,95.07,1
20130101|2012-08-13 07:30,13,95.07,95.19,95.07,95.19,18
20130101|2012-08-13 08:00,13,95.24,95.4,95.23,95.24,33
20130101|2012-08-13 08:30,13,95,95.05,95,95.03,11
20130101|2012-08-13 09:00,13,94.45,94.45,93.85,93.85,3
20130101|2012-08-13 11:30,13,94.35,94.35,94.35,94.35,2
20130101|2012-08-13 13:00,13,94.29,94.29,94.29,94.29,2
20130101|2012-08-13 14:30,13,94.25,94.25,94.25,94.25,1
20130101|2012-08-14 04:30,14,94.67,94.73,94.58,94.63,12
20130101|2012-08-14 05:00,14,94.67,94.67,94.67,94.67,3
20130101|2012-08-14 07:00,14,94.73,94.81,94.73,94.81,15
20130101|2012-08-14 07:30,14,94.81,94.86,94.81,94.86,4
20130101|2012-08-14 08:30,14,95.18,95.3,95.08,95.08,20
20130101|2012-08-14 10:00,14,94.97,94.97,94.88,94.88,20
20130101|2012-08-14 11:30,14,94.7,94.75,94.58,94.75,4
20130101|2012-08-14 12:00,14,94.86,94.87,94.76,94.81,5
20130101|2012-08-14 12:30,14,94.86,94.98,94.86,94.94,4
20130101|2012-08-14 13:00,14,94.97,95.2,94.93,94.93,6
20130101|2012-08-15 02:00,15,94.74,94.74,94.74,94.74,1
20130101|2012-08-15 02:30,15,94.7,94.7,94.7,94.7,1
20130101|2012-08-15 07:00,15,94.75,94.75,94.73,94.73,22
20130101|2012-08-15 08:30,15,94.76,94.91,94.76,94.91,22
20130101|2012-08-15 09:00,15,94.63,94.63,94.63,94.63,1
20130101|2012-08-15 09:30,15,95.23,95.29,95.1,95.27,70
20130101|2012-08-15 10:00,15,95.35,95.35,95.35,95.35,10
20130101|2012-08-15 10:30,15,95.3,95.35,95.3,95.35,2
20130101|2012-08-15 11:00,15,95.27,95.27,95.27,95.27,3
20130101|2012-08-15 11:30,15,95.38,95.38,95.33,95.33,2
20130101|2012-08-15 12:00,15,95.79,95.98,95.76,95.98,36
20130101|2012-08-15 12:30,15,96.07,96.32,96.02,96.04,41
20130101|2012-08-15 13:00,15,95.87,95.92,95.6,95.76,20
20130101|2012-08-15 14:30,15,95.63,95.63,95.63,95.63,2
20130101|2012-08-16 02:30,16,95.64,95.64,95.64,95.64,1
20130101|2012-08-16 03:00,16,95.62,95.65,95.62,95.65,2
20130101|2012-08-16 04:30,16,95.66,95.66,95.66,95.66,5
20130101|2012-08-16 06:00,16,95.79,95.79,95.71,95.71,4
20130101|2012-08-16 06:30,16,95.79,95.79,95.79,95.79,1
20130101|2012-08-16 07:00,16,95.96,95.96,95.96,95.96,2
20130101|2012-08-16 07:30,16,96.18,96.23,96.15,96.18,15
20130101|2012-08-16 08:00,16,96.07,96.07,95.88,95.88,3
20130101|2012-08-16 08:30,16,95.6,95.83,95.58,95.81,25
20130101|2012-08-16 09:00,16,96.1,96.3,96.1,96.27,9
20130101|2012-08-16 09:30,16,96.37,96.37,96.27,96.27,21
20130101|2012-08-16 10:00,16,96.34,96.34,96.33,96.33,8
20130101|2012-08-16 10:30,16,96.53,96.53,96.53,96.53,2
20130101|2012-08-16 11:00,16,96.64,96.65,96.52,96.62,29
20130101|2012-08-16 11:30,16,96.52,96.64,96.52,96.52,4
20130101|2012-08-16 12:00,16,96.42,96.61,96.42,96.61,4
20130101|2012-08-16 12:30,16,96.67,96.94,96.67,96.81,9
20130101|2012-08-16 13:00,16,96.82,97.04,96.78,97.04,6
20130101|2012-08-16 13:30,16,96.8,96.8,96.7,96.7,17
20130101|2012-08-16 14:00,16,96.63,96.63,96.6,96.6,22
20130101|2012-08-17 01:00,17,96.46,96.46,96.46,96.46,1
20130101|2012-08-17 02:00,17,96.54,96.59,96.54,96.59,4
20130101|2012-08-17 07:00,17,96.64,96.79,96.6,96.79,24
20130101|2012-08-17 08:00,17,96.92,96.97,96.92,96.97,5
20130101|2012-08-17 08:30,17,96.97,96.97,96.8,96.97,24
20130101|2012-08-17 09:00,17,96.94,97.06,96.91,96.99,69
20130101|2012-08-17 09:30,17,96.63,96.74,96.63,96.72,36
20130101|2012-08-17 10:00,17,96.93,97.11,96.93,96.97,33
20130101|2012-08-17 10:30,17,97.18,97.18,96.97,96.97,3
20130101|2012-08-17 11:00,17,96.97,97.04,96.91,97.04,46
20130101|2012-08-17 11:30,17,97.02,97.09,96.97,97.09,6
20130101|2012-08-17 12:00,17,97.19,97.27,97.13,97.27,8
20130101|2012-08-17 12:30,17,97.27,97.37,97.27,97.3,10
20130101|2012-08-17 13:00,17,97.28,97.57,97.28,97.34,14
20130101|2012-08-17 13:30,17,97.35,97.35,97.31,97.31,3
20130101|2012-08-17 14:00,17,97.37,97.44,97.31,97.44,9
20130101|2012-08-17 14:30,17,97.51,97.55,97.51,97.55,3
20130101|2012-08-20 02:00,20,97.66,97.66,97.66,97.66,1
20130101|2012-08-20 03:00,20,97.41,97.41,97.41,97.41,1
20130101|2012-08-20 03:30,20,97.45,97.45,97.45,97.45,1
20130101|2012-08-20 04:00,20,97.47,97.47,97.47,97.47,1
20130101|2012-08-20 07:00,20,97.49,97.49,97.43,97.43,23
20130101|2012-08-20 08:00,20,97.14,97.3,97.14,97.3,2
20130101|2012-08-20 08:30,20,97.05,97.11,96.8,96.8,82
20130101|2012-08-20 09:00,20,96.52,96.58,96.47,96.58,12
20130101|2012-08-20 09:30,20,96.5,96.72,96.5,96.72,10
20130101|2012-08-20 10:30,20,97.19,97.25,97.19,97.25,4
20130101|2012-08-20 11:00,20,97.3,97.35,97.3,97.35,2
20130101|2012-08-20 11:30,20,96.99,96.99,96.94,96.94,4
20130101|2012-08-20 12:00,20,97,97.16,97,97.12,3
20130101|2012-08-20 12:30,20,97.09,97.09,96.87,96.87,5
20130101|2012-08-20 13:00,20,97.14,97.4,96.98,97.4,8
20130101|2012-08-21 01:00,21,97.73,97.73,97.73,97.73,2
20130101|2012-08-21 02:00,21,97.64,97.64,97.64,97.64,4
20130101|2012-08-21 03:30,21,97.95,97.95,97.95,97.95,1
20130101|2012-08-21 05:00,21,98,98.01,97.99,98,7
20130101|2012-08-21 05:30,21,97.97,98.01,97.97,97.97,6
20130101|2012-08-21 07:00,21,98.09,98.15,98.07,98.15,30
20130101|2012-08-21 07:30,21,98.3,98.47,98.19,98.19,133
20130101|2012-08-21 08:00,21,98.59,98.73,98.58,98.73,15
20130101|2012-08-21 08:30,21,98.64,98.64,98.57,98.57,20
20130101|2012-08-21 09:00,21,98.81,98.82,98.74,98.74,15
20130101|2012-08-21 09:30,21,98.57,98.63,98.53,98.63,7
20130101|2012-08-21 10:00,21,98.6,98.6,98.6,98.6,1
20130101|2012-08-21 10:30,21,98.49,98.49,98.35,98.35,4
20130101|2012-08-21 11:00,21,98.37,98.37,98.37,98.37,15
20130101|2012-08-21 11:30,21,98.35,98.41,98.26,98.41,4
20130101|2012-08-21 12:00,21,98.41,98.65,98.41,98.63,5
20130101|2012-08-21 12:30,21,98.56,98.56,98.12,98.12,8
20130101|2012-08-21 13:00,21,98.15,98.21,98.05,98.05,17
20130101|2012-08-21 13:30,21,98.01,98.01,98.01,98.01,3
20130101|2012-08-21 14:00,21,97.96,97.96,97.96,97.96,1
20130101|2012-08-21 14:30,21,97.78,97.78,97.78,97.78,1
20130101|2012-08-22 00:00,22,97.97,97.97,97.97,97.97,1
20130101|2012-08-22 04:00,22,98.09,98.09,98.09,98.09,1
20130101|2012-08-22 05:30,22,97.76,97.76,97.63,97.63,2
20130101|2012-08-22 06:00,22,97.53,97.53,97.53,97.53,1
20130101|2012-08-22 07:00,22,97.76,97.88,97.76,97.86,29
20130101|2012-08-22 07:30,22,97.46,97.56,97.43,97.56,3
20130101|2012-08-22 08:00,22,97.77,97.77,97.77,97.77,1
20130101|2012-08-22 08:30,22,97.86,97.87,97.86,97.87,24
20130101|2012-08-22 09:00,22,98.17,98.26,98.17,98.26,3
20130101|2012-08-22 09:30,22,98.2,98.27,98.15,98.15,7
20130101|2012-08-22 10:00,22,98.32,98.39,98.11,98.11,15
20130101|2012-08-22 10:30,22,98.26,98.26,98.26,98.26,2
20130101|2012-08-22 11:00,22,98.45,98.45,98.44,98.44,4
20130101|2012-08-22 11:30,22,98.13,98.16,98.13,98.16,3
20130101|2012-08-22 12:00,22,98.06,98.06,97.95,98.06,4
20130101|2012-08-22 12:30,22,97.99,98.06,97.62,97.62,3
20130101|2012-08-22 13:00,22,97.99,98.3,97.92,98.3,15
20130101|2012-08-22 13:30,22,98.53,98.53,98.36,98.4,7
20130101|2012-08-22 14:30,22,98.3,98.31,98.3,98.31,8
20130101|2012-08-22 20:00,23,98.71,98.71,98.7,98.71,4
20130101|2012-08-22 21:00,23,98.95,98.95,98.95,98.95,20
20130101|2012-08-23 03:00,23,99.18,99.18,99.18,99.18,1
20130101|2012-08-23 07:00,23,98.9,98.96,98.9,98.94,23
20130101|2012-08-23 07:30,23,98.94,98.94,98.94,98.94,1
20130101|2012-08-23 08:30,23,98.67,98.67,98.65,98.65,25
20130101|2012-08-23 09:00,23,98.66,98.66,98.66,98.66,1
20130101|2012-08-23 10:30,23,98.79,98.84,98.79,98.84,5
20130101|2012-08-23 11:30,23,98.58,98.58,98.27,98.27,3
20130101|2012-08-23 12:00,23,97.94,97.94,97.09,97.16,8
20130101|2012-08-23 12:30,23,97.17,97.3,97.1,97.3,4
20130101|2012-08-23 13:00,23,97.31,97.65,97.31,97.4,11
20130101|2012-08-23 14:00,23,97.11,97.11,97.11,97.11,2
20130101|2012-08-23 15:00,23,97.09,97.09,97.09,97.09,1
20130101|2012-08-24 02:00,24,96.72,96.72,96.72,96.72,3
20130101|2012-08-24 02:30,24,96.59,96.65,96.58,96.65,23
20130101|2012-08-24 03:00,24,96.71,96.71,96.71,96.71,2
20130101|2012-08-24 04:00,24,97.06,97.06,97.06,97.06,1
20130101|2012-08-24 07:00,24,97.07,97.07,97.07,97.07,2
20130101|2012-08-24 08:00,24,97.65,97.66,97.65,97.66,2
20130101|2012-08-24 08:30,24,97.66,97.66,97.53,97.57,77
20130101|2012-08-24 10:00,24,97.94,97.94,97.94,97.94,1
20130101|2012-08-24 10:30,24,98,98,98,98,1
20130101|2012-08-24 11:30,24,97.83,97.83,97.77,97.81,4
20130101|2012-08-24 12:00,24,97.41,97.45,97.34,97.34,4
20130101|2012-08-24 12:30,24,97.55,97.57,97.3,97.3,3
20130101|2012-08-24 13:00,24,97.19,97.19,97.16,97.16,3
20130101|2012-08-24 14:00,24,96.82,96.82,96.82,96.82,1
20130101|2012-08-26 20:00,27,98.5,98.5,98.5,98.5,1
20130101|2012-08-27 02:30,27,97.89,97.91,97.89,97.91,6
20130101|2012-08-27 03:00,27,98.28,98.28,98.17,98.17,25
20130101|2012-08-27 03:30,27,98.19,98.22,98.19,98.22,8
20130101|2012-08-27 04:00,27,98.13,98.14,98.03,98.12,64
20130101|2012-08-27 04:30,27,98.07,98.09,98,98.03,39
20130101|2012-08-27 05:00,27,98.01,98.08,98.01,98.08,8
20130101|2012-08-27 05:30,27,98.03,98.05,98.03,98.05,8
20130101|2012-08-27 06:00,27,98.01,98.02,98.01,98.02,12
20130101|2012-08-27 07:00,27,97.97,98.09,97.97,98.09,19
20130101|2012-08-27 07:30,27,98.3,98.3,97.5,97.5,103
20130101|2012-08-27 08:00,27,97.59,97.59,95.84,95.97,24
20130101|2012-08-27 08:30,27,95.63,95.95,95.63,95.66,8
20130101|2012-08-27 09:00,27,95.9,95.98,95.9,95.98,13
20130101|2012-08-27 09:30,27,96.15,96.15,96.11,96.11,25
20130101|2012-08-27 10:00,27,96.21,96.21,96.21,96.21,1
20130101|2012-08-27 10:30,27,95.94,95.94,95.94,95.94,1
20130101|2012-08-27 11:00,27,96.01,96.17,96.01,96.17,20
20130101|2012-08-27 11:30,27,96,96.02,96,96.02,3
20130101|2012-08-27 12:00,27,95.95,96.2,95.95,96.15,3
20130101|2012-08-27 12:30,27,96.16,96.35,96.05,96.35,3
20130101|2012-08-27 13:00,27,96.34,96.69,96.34,96.69,3
20130101|2012-08-28 03:00,28,97.1,97.1,97.09,97.09,4
20130101|2012-08-28 03:30,28,97.12,97.12,97.1,97.1,3
20130101|2012-08-28 04:00,28,97.24,97.24,97.24,97.24,15
20130101|2012-08-28 04:30,28,97.33,97.33,97.33,97.33,10
20130101|2012-08-28 06:30,28,97.33,97.33,97.33,97.33,5
20130101|2012-08-28 07:00,28,97.57,97.59,97.45,97.45,49
20130101|2012-08-28 07:30,28,96.82,97.01,96.82,96.98,3
20130101|2012-08-28 08:00,28,97.06,97.29,97.04,97.29,5
20130101|2012-08-28 08:30,28,96.99,97.03,96.99,97.03,15
20130101|2012-08-28 09:00,28,96.77,97.11,96.77,97.11,5
20130101|2012-08-28 10:00,28,97.12,97.12,97.02,97.02,3
20130101|2012-08-28 11:00,28,97.19,97.19,97.19,97.19,1
20130101|2012-08-28 11:30,28,97.17,97.19,97.17,97.19,2
20130101|2012-08-28 12:00,28,97.2,97.23,97.13,97.23,26
20130101|2012-08-28 12:30,28,97.33,97.34,97.27,97.27,29
20130101|2012-08-28 13:00,28,97.16,97.36,96.98,97.36,14
20130101|2012-08-28 13:30,28,97.3,97.3,97.14,97.14,14
20130101|2012-08-28 14:00,28,97.17,97.45,97.17,97.24,8
20130101|2012-08-28 14:30,28,97.29,97.29,97.2,97.2,23
20130101|2012-08-29 03:00,29,96.68,96.68,96.68,96.68,2
20130101|2012-08-29 07:00,29,96.71,96.75,96.71,96.75,33
20130101|2012-08-29 07:30,29,96.74,97,96.74,96.94,9
20130101|2012-08-29 08:00,29,97.3,97.3,97.29,97.29,42
20130101|2012-08-29 08:30,29,96.68,96.72,96.68,96.72,29
20130101|2012-08-29 09:30,29,96.35,96.63,96.3,96.42,40
20130101|2012-08-29 10:00,29,96.2,96.21,96.2,96.21,8
20130101|2012-08-29 11:30,29,96.32,96.32,96.12,96.13,3
20130101|2012-08-29 12:00,29,96.37,96.37,96.33,96.33,2
20130101|2012-08-29 12:30,29,96.41,96.51,96.37,96.37,3
20130101|2012-08-29 13:00,29,96.37,96.62,96.37,96.6,4
20130101|2012-08-29 23:30,30,96.02,96.02,95.99,95.99,22
20130101|2012-08-30 07:00,30,96.46,96.67,96.46,96.67,32
20130101|2012-08-30 07:30,30,96.53,96.55,96.47,96.47,10
20130101|2012-08-30 08:00,30,96.24,96.28,96.24,96.28,2
20130101|2012-08-30 08:30,30,96.23,96.35,96.23,96.25,20
20130101|2012-08-30 09:00,30,96.04,96.04,95.83,95.83,52
20130101|2012-08-30 09:30,30,95.77,95.82,95.18,95.23,62
20130101|2012-08-30 10:00,30,95.37,95.45,95.29,95.29,7
20130101|2012-08-30 11:00,30,95.26,95.39,95.26,95.39,26
20130101|2012-08-30 11:30,30,95.57,95.75,95.52,95.72,18
20130101|2012-08-30 12:00,30,95.75,95.75,95.44,95.44,23
20130101|2012-08-30 12:30,30,95.39,95.51,95.39,95.51,2
20130101|2012-08-30 13:00,30,95.6,95.76,95.55,95.76,6
20130101|2012-08-30 14:00,30,95.83,95.83,95.83,95.83,30
20130101|2012-08-30 14:30,30,95.92,95.92,95.92,95.92,1
20130101|2012-08-30 23:00,31,95.79,95.79,95.79,95.79,1
20130101|2012-08-31 00:00,31,95.74,95.74,95.74,95.74,2
20130101|2012-08-31 03:00,31,96.12,96.12,96.12,96.12,2
20130101|2012-08-31 04:00,31,96.03,96.03,95.99,95.99,4
20130101|2012-08-31 05:00,31,96.12,96.12,96.12,96.12,2
20130101|2012-08-31 06:30,31,96.29,96.29,96.28,96.28,2
20130101|2012-08-31 07:00,31,96.28,96.41,96.28,96.37,21
20130101|2012-08-31 07:30,31,96.33,96.98,96.33,96.85,76
20130101|2012-08-31 08:00,31,97.08,97.58,97.08,97.4,120
20130101|2012-08-31 08:30,31,97.19,97.2,96.83,96.88,48
20130101|2012-08-31 09:00,31,96.63,96.63,96.08,96.63,48
20130101|2012-08-31 09:30,31,96.76,96.81,96.71,96.81,22
20130101|2012-08-31 10:00,31,97.22,97.49,97.22,97.43,56
20130101|2012-08-31 10:30,31,97.27,97.27,97.27,97.27,10
20130101|2012-08-31 11:00,31,97.12,97.12,97.12,97.12,6
20130101|2012-08-31 11:30,31,97.28,97.3,97.22,97.26,4
20130101|2012-08-31 12:00,31,97.32,97.44,97.32,97.39,6
20130101|2012-08-31 12:30,31,97.38,97.52,97.38,97.44,29
20130101|2012-08-31 13:00,31,97.5,97.87,97.49,97.49,65
20130101|2012-08-31 14:00,31,97.53,97.53,97.53,97.53,1
20130101|2012-09-03 03:00,3,97.33,97.33,97.33,97.33,9
20130101|2012-09-03 07:00,3,97.39,97.42,97.37,97.42,11
20130101|2012-09-03 07:30,3,97.42,97.42,97.39,97.4,4
20130101|2012-09-03 08:30,3,97.38,97.49,97.38,97.49,21
20130101|2012-09-03 09:00,3,97.5,97.54,97.5,97.54,11
20130101|2012-09-03 11:00,3,97.85,97.85,97.85,97.85,8
20130101|2012-09-03 11:30,3,98.24,98.24,98.24,98.24,1
20130101|2012-09-03 23:30,4,98.25,98.25,98.25,98.25,2
20130101|2012-09-04 01:30,4,98.18,98.27,98.17,98.22,6
20130101|2012-09-04 02:00,4,98.18,98.18,97.92,97.92,2
20130101|2012-09-04 03:30,4,98.12,98.32,98.12,98.32,6
20130101|2012-09-04 04:00,4,98.2,98.2,98.12,98.12,3
20130101|2012-09-04 04:30,4,98.16,98.2,98.16,98.2,3
20130101|2012-09-04 05:00,4,98.13,98.14,98.13,98.14,3
20130101|2012-09-04 05:30,4,97.97,97.97,97.97,97.97,2
20130101|2012-09-04 07:30,4,97.91,97.94,97.6,97.63,40
20130101|2012-09-04 08:00,4,97.5,97.77,97.5,97.77,9
20130101|2012-09-04 08:30,4,97.33,97.33,96.99,97.02,52
20130101|2012-09-04 09:00,4,97.22,97.23,96.58,96.58,46
20130101|2012-09-04 09:30,4,96.42,96.45,96.35,96.39,53
20130101|2012-09-04 10:00,4,96.38,96.71,96.38,96.71,3
20130101|2012-09-04 11:00,4,96.22,96.3,96.22,96.3,5
20130101|2012-09-04 12:30,4,96.26,96.26,96.26,96.26,11
20130101|2012-09-04 20:00,5,96.39,96.39,96.39,96.39,1
20130101|2012-09-04 20:30,5,96.47,96.47,96.47,96.47,1
20130101|2012-09-05 02:30,5,96.34,96.34,96.34,96.34,2
20130101|2012-09-05 03:30,5,96.07,96.07,96.04,96.04,4
20130101|2012-09-05 05:00,5,96.3,96.3,96.29,96.29,7
20130101|2012-09-05 05:30,5,96.13,96.32,96.13,96.32,18
20130101|2012-09-05 06:00,5,96.34,96.34,96.07,96.07,13
20130101|2012-09-05 07:00,5,96.45,96.53,96.33,96.44,55
20130101|2012-09-05 07:30,5,96.49,96.76,96.49,96.61,13
20130101|2012-09-05 08:00,5,96.7,96.7,96.45,96.48,7
20130101|2012-09-05 08:30,5,96.18,96.18,95.45,95.62,19
20130101|2012-09-05 09:00,5,95.8,95.8,95.57,95.75,13
20130101|2012-09-05 09:30,5,95.77,95.8,95.74,95.74,19
20130101|2012-09-05 10:30,5,96.22,96.25,96.18,96.25,3
20130101|2012-09-05 11:30,5,96.42,96.42,96.42,96.42,4
20130101|2012-09-05 13:00,5,96.38,96.45,96.19,96.19,8
20130101|2012-09-05 13:30,5,96.56,96.56,96.56,96.56,2
20130101|2012-09-05 14:00,5,96.71,96.71,96.71,96.71,2
20130101|2012-09-06 02:30,6,97.33,97.4,97.33,97.4,5
20130101|2012-09-06 03:00,6,97.63,97.67,97.63,97.67,5
20130101|2012-09-06 03:30,6,97.54,97.54,97.54,97.54,1
20130101|2012-09-06 04:00,6,97.45,97.45,97.45,97.45,1
20130101|2012-09-06 07:00,6,97.53,97.53,97.43,97.43,11
20130101|2012-09-06 07:30,6,97.07,97.07,97.07,97.07,2
20130101|2012-09-06 08:00,6,97.82,97.97,97.82,97.97,10
20130101|2012-09-06 08:30,6,98.17,98.17,98.17,98.17,3
20130101|2012-09-06 09:00,6,98.35,98.35,98.15,98.15,2
20130101|2012-09-06 09:30,6,98.33,98.36,98.33,98.35,42
20130101|2012-09-06 10:00,6,98.38,98.38,97.92,98.12,9
20130101|2012-09-06 11:30,6,97.77,97.77,97.61,97.63,13
20130101|2012-09-06 12:00,6,97.66,97.66,97.56,97.56,2
20130101|2012-09-06 12:30,6,97.4,97.4,97.05,97.05,9
20130101|2012-09-06 13:00,6,96.7,96.7,96.37,96.58,4
20130101|2012-09-06 14:00,6,96.35,96.35,96.17,96.17,20
20130101|2012-09-06 14:30,6,95.78,95.78,95.78,95.78,1
20130101|2012-09-06 15:30,6,95.95,95.95,95.94,95.94,25
20130101|2012-09-07 01:30,7,96.36,96.36,96.33,96.33,20
20130101|2012-09-07 05:30,7,96.85,96.85,96.85,96.85,2
20130101|2012-09-07 06:30,7,97.27,97.27,97.27,97.27,1
20130101|2012-09-07 07:00,7,97.17,97.17,96.93,96.93,3
20130101|2012-09-07 07:30,7,96.66,97.52,96.66,97.4,13
20130101|2012-09-07 08:00,7,97.25,97.25,96.36,96.36,9
20130101|2012-09-07 08:30,7,96.31,96.35,95.31,95.47,19
20130101|2012-09-07 09:00,7,95.43,95.9,95.35,95.9,31
20130101|2012-09-07 09:30,7,95.89,96.42,95.89,96.41,11
20130101|2012-09-07 10:00,7,96.28,96.81,96.28,96.81,6
20130101|2012-09-07 10:30,7,96.93,97.13,96.73,97.12,26
20130101|2012-09-07 11:00,7,97.19,97.19,97.19,97.19,1
20130101|2012-09-07 11:30,7,97.13,97.58,97.13,97.58,21
20130101|2012-09-07 12:00,7,97.63,97.71,97.33,97.59,29
20130101|2012-09-07 12:30,7,97.43,97.43,96.95,97.04,4
20130101|2012-09-07 13:00,7,97.09,97.51,97.09,97.51,3
20130101|2012-09-07 13:30,7,97.5,97.5,97.5,97.5,1
20130101|2012-09-10 05:00,10,97.52,97.52,97.52,97.52,3
20130101|2012-09-10 05:30,10,97.46,97.52,97.33,97.37,29
20130101|2012-09-10 06:30,10,97.33,97.33,97.33,97.33,1
20130101|2012-09-10 07:00,10,97.25,97.33,97.21,97.33,8
20130101|2012-09-10 07:30,10,97.49,97.69,97.41,97.41,11
20130101|2012-09-10 08:00,10,97.27,97.34,96.5,96.89,89
20130101|2012-09-10 08:30,10,96.84,97.07,96.64,97.02,44
20130101|2012-09-10 09:00,10,96.86,96.86,96.86,96.86,1
20130101|2012-09-10 09:30,10,97.25,97.57,97.25,97.57,24
20130101|2012-09-10 10:00,10,97.4,97.61,97.4,97.61,2
20130101|2012-09-10 11:30,10,97.1,97.19,97.1,97.16,6
20130101|2012-09-10 12:00,10,97.18,97.3,97.17,97.21,9
20130101|2012-09-10 13:00,10,97.48,97.73,97.48,97.73,2
20130101|2012-09-11 01:00,11,97.24,97.24,97.22,97.22,5
20130101|2012-09-11 03:30,11,97.86,97.86,97.86,97.86,5
20130101|2012-09-11 05:00,11,97.64,97.64,97.64,97.64,1
20130101|2012-09-11 05:30,11,97.6,97.7,97.6,97.7,6
20130101|2012-09-11 07:00,11,97.91,97.91,97.78,97.78,6
20130101|2012-09-11 07:30,11,97.71,97.89,97.71,97.86,7
20130101|2012-09-11 08:00,11,98.16,98.29,98.12,98.13,39
20130101|2012-09-11 08:30,11,98.16,98.22,98.08,98.17,23
20130101|2012-09-11 09:00,11,98.13,98.13,98.13,98.13,7
20130101|2012-09-11 09:30,11,98.32,98.32,98.23,98.23,6
20130101|2012-09-11 10:00,11,97.94,97.94,97.94,97.94,1
20130101|2012-09-11 10:30,11,98.13,98.13,98.12,98.12,2
20130101|2012-09-11 12:00,11,97.96,98,97.96,97.96,19
20130101|2012-09-11 12:30,11,97.96,97.96,97.95,97.95,3
20130101|2012-09-11 13:00,11,98.26,98.26,98.13,98.13,4
20130101|2012-09-11 13:30,11,97.97,98,97.96,98,7
20130101|2012-09-11 14:30,11,98.09,98.09,98.01,98.01,2
20130101|2012-09-11 15:30,11,97.89,97.89,97.89,97.89,3
20130101|2012-09-12 03:00,12,97.97,98.83,97.97,98.83,16
20130101|2012-09-12 05:00,12,99.1,99.1,99.1,99.1,1
20130101|2012-09-12 06:30,12,98.58,98.58,98.48,98.48,4
20130101|2012-09-12 07:00,12,98.37,98.45,98.36,98.43,7
20130101|2012-09-12 07:30,12,98.3,98.3,98.13,98.17,6
20130101|2012-09-12 08:00,12,98.38,98.38,98.16,98.25,4
20130101|2012-09-12 08:30,12,98.3,98.39,98.3,98.38,33
20130101|2012-09-12 09:00,12,98.42,98.42,98.38,98.38,2
20130101|2012-09-12 09:30,12,98.02,98.11,98.02,98.11,2
20130101|2012-09-12 10:00,12,98.19,98.4,98.19,98.4,23
20130101|2012-09-12 10:30,12,98.37,98.37,98.26,98.26,21
20130101|2012-09-12 12:30,12,97.85,97.85,97.85,97.85,4
20130101|2012-09-12 14:30,12,97.92,97.92,97.92,97.92,10
20130101|2012-09-12 15:00,12,97.96,97.96,97.96,97.96,1
20130101|2012-09-13 01:30,13,98,98,98,98,2
20130101|2012-09-13 02:30,13,98.04,98.04,98.04,98.04,1
20130101|2012-09-13 05:00,13,98.3,98.3,98.27,98.27,2
20130101|2012-09-13 05:30,13,98.29,98.29,98.27,98.27,2
20130101|2012-09-13 06:00,13,98.33,98.33,98.28,98.28,3
20130101|2012-09-13 07:00,13,98.36,98.53,98.36,98.45,8
20130101|2012-09-13 07:30,13,98.39,98.66,98.33,98.6,13
20130101|2012-09-13 08:00,13,98.87,99.54,98.86,99.32,27
20130101|2012-09-13 08:30,13,99.31,99.31,99.13,99.15,33
20130101|2012-09-13 09:00,13,99.18,99.3,98.96,98.96,9
20130101|2012-09-13 09:30,13,99.01,99.2,98.96,99.18,16
20130101|2012-09-13 10:00,13,99.2,99.2,99.06,99.06,6
20130101|2012-09-13 10:30,13,98.8,98.87,98.75,98.75,23
20130101|2012-09-13 11:00,13,98.64,98.64,98.27,98.27,9
20130101|2012-09-13 11:30,13,98.33,99.34,97.93,98.31,47
20130101|2012-09-13 12:00,13,98.71,99.19,98.58,99.01,25
20130101|2012-09-13 12:30,13,99.2,99.2,98.77,98.8,30
20130101|2012-09-13 13:00,13,98.67,99.3,98.67,99.29,22
20130101|2012-09-13 13:30,13,99.11,99.11,98.87,98.87,5
20130101|2012-09-13 14:00,13,98.93,98.93,98.93,98.93,46
20130101|2012-09-13 15:30,13,98.95,98.95,98.95,98.95,2
20130101|2012-09-13 16:00,13,98.97,99.01,98.97,99.01,2
20130101|2012-09-13 23:00,14,100.08,100.08,100.08,100.08,3
20130101|2012-09-14 00:00,14,100.22,100.22,100.22,100.22,3
20130101|2012-09-14 01:00,14,100.53,100.53,100.53,100.53,1
20130101|2012-09-14 01:30,14,100.56,100.62,100.56,100.62,6
20130101|2012-09-14 02:00,14,100.41,100.45,100.35,100.38,7
20130101|2012-09-14 02:30,14,100.49,100.55,100.45,100.55,5
20130101|2012-09-14 03:00,14,100.28,100.58,100.28,100.42,24
20130101|2012-09-14 03:30,14,100.64,100.66,100.62,100.65,10
20130101|2012-09-14 04:00,14,100.73,100.96,100.73,100.96,18
20130101|2012-09-14 04:30,14,100.97,101.35,100.97,101.17,68
20130101|2012-09-14 05:00,14,101.02,101.15,100.92,100.92,9
20130101|2012-09-14 05:30,14,101.08,101.08,100.83,100.86,21
20130101|2012-09-14 06:00,14,100.94,101.19,100.94,100.98,22
20130101|2012-09-14 06:30,14,101,101,100.71,100.71,3
20130101|2012-09-14 07:00,14,100.64,100.79,100.54,100.54,36
20130101|2012-09-14 07:30,14,100.53,100.53,100.18,100.28,16
20130101|2012-09-14 08:00,14,100.32,100.36,100.11,100.14,29
20130101|2012-09-14 08:30,14,100.41,100.59,100.41,100.53,40
20130101|2012-09-14 09:00,14,100.71,100.79,100.65,100.66,71
20130101|2012-09-14 09:30,14,100.39,100.41,100.32,100.32,23
20130101|2012-09-14 10:00,14,100.49,100.49,100.28,100.28,7
20130101|2012-09-14 10:30,14,100.26,100.32,99.74,99.74,33
20130101|2012-09-14 11:00,14,99.84,99.94,99.63,99.93,18
20130101|2012-09-14 11:30,14,100.05,100.05,99.7,99.7,9
20130101|2012-09-14 12:00,14,99.68,99.68,99.63,99.63,3
20130101|2012-09-14 12:30,14,99.6,100.02,99.57,99.94,14
20130101|2012-09-14 13:00,14,100.03,100.03,99.93,99.93,5
20130101|2012-09-14 13:30,14,99.86,99.98,99.83,99.98,49
20130101|2012-09-14 14:00,14,99.99,99.99,99.99,99.99,1
20130101|2012-09-17 07:00,17,99.71,99.71,99.58,99.59,12
20130101|2012-09-17 07:30,17,99.77,99.77,99.77,99.77,1
20130101|2012-09-17 08:30,17,100.23,100.24,100.14,100.24,27
20130101|2012-09-17 09:00,17,100.02,100.35,100.02,100.3,15
20130101|2012-09-17 09:30,17,100.18,100.22,100.12,100.21,10
20130101|2012-09-17 10:30,17,100.09,100.24,100.09,100.19,29
20130101|2012-09-17 11:00,17,100.18,100.18,99.98,99.98,8
20130101|2012-09-17 11:30,17,100.03,100.03,99.85,99.96,10
20130101|2012-09-17 12:00,17,99.81,99.81,99.61,99.66,13
20130101|2012-09-17 12:30,17,99.68,99.68,96.22,97.94,28
20130101|2012-09-17 13:00,17,97.82,97.83,96.02,97.49,63
20130101|2012-09-17 13:30,17,97.19,97.19,97.19,97.19,1
20130101|2012-09-17 14:30,17,96.97,97,96.97,97,4
20130101|2012-09-17 15:30,17,97.35,97.35,97.35,97.35,1
20130101|2012-09-18 02:30,18,97.05,97.05,97.05,97.05,2
20130101|2012-09-18 04:00,18,97.33,97.33,97.22,97.22,2
20130101|2012-09-18 04:30,18,97.01,97.15,97.01,97.15,6
20130101|2012-09-18 06:00,18,97.22,97.22,97.22,97.22,1
20130101|2012-09-18 06:30,18,97.02,97.06,96.77,96.77,3
20130101|2012-09-18 07:00,18,96.9,96.9,96.37,96.8,39
20130101|2012-09-18 07:30,18,96.75,97.14,96.75,96.97,14
20130101|2012-09-18 08:00,18,96.71,97.12,96.71,97.12,34
20130101|2012-09-18 08:30,18,97.01,97.02,96.68,97.02,40
20130101|2012-09-18 09:00,18,97.22,97.38,97.02,97.38,15
20130101|2012-09-18 09:30,18,97.32,97.43,97.2,97.29,47
20130101|2012-09-18 10:00,18,97.33,97.52,97.3,97.3,35
20130101|2012-09-18 10:30,18,97.28,97.28,96.77,96.81,26
20130101|2012-09-18 11:00,18,96.8,97.03,96.72,96.95,13
20130101|2012-09-18 11:30,18,96.92,97.39,96.92,97.35,52
20130101|2012-09-18 12:00,18,97.29,97.29,96.84,96.84,26
20130101|2012-09-18 12:30,18,96.65,96.65,96.23,96.23,12
20130101|2012-09-18 13:00,18,96.22,96.69,96.21,96.21,19
20130101|2012-09-18 14:00,18,96.1,96.1,96.1,96.1,4
20130101|2012-09-18 14:30,18,96.36,96.36,96.36,96.36,3
20130101|2012-09-18 15:30,18,96.41,96.41,96.41,96.41,2
20130101|2012-09-18 16:00,18,96.47,96.52,96.47,96.52,2
20130101|2012-09-19 02:30,19,97.08,97.08,97.08,97.08,1
20130101|2012-09-19 03:00,19,96.9,96.93,96.9,96.93,2
20130101|2012-09-19 03:30,19,96.83,96.9,96.56,96.56,9
20130101|2012-09-19 04:00,19,96.48,96.48,96.43,96.43,13
20130101|2012-09-19 04:30,19,96.39,96.41,95.86,96,20
20130101|2012-09-19 05:00,19,95.88,96.1,95.88,95.9,16
20130101|2012-09-19 05:30,19,95.87,95.88,95.77,95.84,14
20130101|2012-09-19 06:00,19,95.71,95.73,95.26,95.56,49
20130101|2012-09-19 06:30,19,95.58,95.59,95.58,95.59,2
20130101|2012-09-19 07:00,19,95.57,95.78,95.41,95.78,33
20130101|2012-09-19 07:30,19,95.8,95.82,95.65,95.65,77
20130101|2012-09-19 08:00,19,95.56,95.56,94.24,94.53,84
20130101|2012-09-19 08:30,19,94.74,94.74,93.63,93.63,89
20130101|2012-09-19 09:00,19,93.48,93.94,93.48,93.7,113
20130101|2012-09-19 09:30,19,93.42,93.94,93.2,93.29,31
20130101|2012-09-19 10:00,19,93.04,93.49,93,93.23,49
20130101|2012-09-19 10:30,19,93.22,93.41,93.11,93.41,60
20130101|2012-09-19 11:00,19,93.4,93.73,93.23,93.31,69
20130101|2012-09-19 11:30,19,93.27,93.27,92.91,93.03,50
20130101|2012-09-19 12:00,19,93.03,93.03,92.33,92.5,86
20130101|2012-09-19 12:30,19,92.37,92.7,92.31,92.6,36
20130101|2012-09-19 13:00,19,92.68,92.9,92.23,92.87,21
20130101|2012-09-19 13:30,19,92.74,92.8,92.74,92.8,12
20130101|2012-09-19 14:00,19,92.86,92.86,92.86,92.86,1
20130101|2012-09-19 14:30,19,92.63,92.63,92.58,92.6,11
20130101|2012-09-19 15:30,19,92.76,92.76,92.76,92.76,2
20130101|2012-09-19 19:00,20,92.76,92.76,92.76,92.76,2
20130101|2012-09-19 22:00,20,92.61,92.61,92.55,92.55,4
20130101|2012-09-19 22:30,20,92.03,92.04,92.03,92.04,2
20130101|2012-09-20 00:00,20,92,92,91.91,91.91,3
20130101|2012-09-20 01:30,20,91.75,91.77,91.75,91.75,7
20130101|2012-09-20 02:00,20,91.62,91.82,91.62,91.82,2
20130101|2012-09-20 02:30,20,91.98,92.09,91.94,92.09,8
20130101|2012-09-20 03:00,20,92.05,92.28,92.04,92.22,9
20130101|2012-09-20 03:30,20,92.4,92.4,92.4,92.4,2
20130101|2012-09-20 05:00,20,92,92,92,92,2
20130101|2012-09-20 05:30,20,92.15,92.21,92.15,92.21,5
20130101|2012-09-20 06:00,20,92.33,92.44,92.29,92.29,10
20130101|2012-09-20 06:30,20,92.39,92.72,92.39,92.64,11
20130101|2012-09-20 07:00,20,92.76,92.79,92.59,92.68,15
20130101|2012-09-20 07:30,20,92.55,92.77,92.32,92.65,45
20130101|2012-09-20 08:00,20,92.64,92.71,92.18,92.65,97
20130101|2012-09-20 08:30,20,92.57,92.74,92.38,92.38,45
20130101|2012-09-20 09:00,20,92.39,92.95,92.39,92.69,39
20130101|2012-09-20 09:30,20,92.86,93,92.69,92.82,30
20130101|2012-09-20 10:00,20,92.9,93,92.79,92.81,21
20130101|2012-09-20 10:30,20,93.06,93.31,93.06,93.31,35
20130101|2012-09-20 11:00,20,93.21,93.21,93.09,93.17,18
20130101|2012-09-20 11:30,20,92.97,93,92.84,92.95,19
20130101|2012-09-20 12:00,20,92.87,93.03,92.85,92.98,12
20130101|2012-09-20 12:30,20,92.9,92.9,92.71,92.75,8
20130101|2012-09-20 13:00,20,92.83,93.17,92.8,93.07,35
20130101|2012-09-20 13:30,20,93.13,93.15,93.04,93.15,5
20130101|2012-09-20 14:00,20,93.31,93.59,93.31,93.59,16
20130101|2012-09-20 14:30,20,93.73,93.75,93.72,93.74,22
20130101|2012-09-20 16:30,20,93.6,93.6,93.6,93.6,1
20130101|2012-09-20 22:00,21,93.77,93.81,93.77,93.81,20
20130101|2012-09-20 23:00,21,93.86,93.88,93.86,93.88,12
20130101|2012-09-21 01:00,21,93.81,93.81,93.65,93.65,2
20130101|2012-09-21 01:30,21,93.71,93.71,93.71,93.71,1
20130101|2012-09-21 03:00,21,93.78,93.78,93.57,93.57,6
20130101|2012-09-21 03:30,21,93.84,93.96,93.84,93.93,19
20130101|2012-09-21 05:00,21,93.58,93.58,93.58,93.58,11
20130101|2012-09-21 05:30,21,93.74,93.74,93.74,93.74,2
20130101|2012-09-21 06:00,21,93.76,93.95,93.56,93.56,18
20130101|2012-09-21 06:30,21,93.71,93.88,93.66,93.82,17
20130101|2012-09-21 07:00,21,93.74,94.22,93.7,94.22,38
20130101|2012-09-21 07:30,21,94.26,94.46,94.26,94.34,20
20130101|2012-09-21 08:00,21,94.33,94.33,93.98,94.03,43
20130101|2012-09-21 08:30,21,93.88,94.3,93.88,94.29,56
20130101|2012-09-21 09:00,21,94.3,94.3,94.08,94.1,36
20130101|2012-09-21 09:30,21,94.13,94.16,93.69,93.69,49
20130101|2012-09-21 10:00,21,93.77,93.82,93.56,93.56,20
20130101|2012-09-21 10:30,21,93.62,93.92,93.58,93.92,84
20130101|2012-09-21 11:30,21,93.82,93.84,93.72,93.73,8
20130101|2012-09-21 12:00,21,93.74,93.82,93.71,93.71,8
20130101|2012-09-21 12:30,21,93.66,93.76,93.42,93.54,55
20130101|2012-09-21 13:00,21,93.48,93.64,93.33,93.58,41
20130101|2012-09-21 13:30,21,93.59,93.78,93.53,93.78,64
20130101|2012-09-21 14:30,21,93.74,93.74,93.72,93.72,20
20130101|2012-09-21 15:00,21,93.83,93.83,93.83,93.83,2
20130101|2012-09-23 21:00,24,92.58,92.58,92.58,92.58,1
20130101|2012-09-23 23:00,24,92.86,93.06,92.86,93.03,36
20130101|2012-09-24 01:00,24,92.84,92.84,92.82,92.82,2
20130101|2012-09-24 02:00,24,92.71,92.78,92.71,92.78,2
20130101|2012-09-24 02:30,24,92.73,92.79,92.69,92.75,7
20130101|2012-09-24 03:00,24,92.63,92.78,92.57,92.68,11
20130101|2012-09-24 03:30,24,92.61,92.61,92.12,92.26,14
20130101|2012-09-24 04:30,24,92.33,92.33,92.33,92.33,1
20130101|2012-09-24 05:00,24,92.15,92.27,92.13,92.19,17
20130101|2012-09-24 05:30,24,92.4,92.41,92.36,92.36,7
20130101|2012-09-24 06:30,24,92.54,92.73,92.54,92.56,7
20130101|2012-09-24 07:00,24,92.56,92.63,92.52,92.63,6
20130101|2012-09-24 07:30,24,92.43,92.43,92,92,14
20130101|2012-09-24 08:00,24,92.09,92.56,92.01,92.41,42
20130101|2012-09-24 08:30,24,92.31,92.64,92.31,92.34,50
20130101|2012-09-24 09:00,24,92.31,92.39,92.03,92.05,27
20130101|2012-09-24 10:30,24,91.96,92.02,91.84,91.99,18
20130101|2012-09-24 11:00,24,91.99,92.09,91.9,92.05,19
20130101|2012-09-24 11:30,24,92.08,92.08,91.91,91.93,22
20130101|2012-09-24 12:00,24,91.94,92.13,91.84,92.09,15
20130101|2012-09-24 12:30,24,92,92,91.94,92,11
20130101|2012-09-24 13:00,24,91.86,92.62,91.86,92.62,45
20130101|2012-09-24 19:00,25,92.79,92.79,92.78,92.79,8
20130101|2012-09-25 01:00,25,92.63,92.63,92.63,92.63,2
20130101|2012-09-25 02:00,25,92.95,92.96,92.95,92.96,4
20130101|2012-09-25 02:30,25,93.25,93.29,93.25,93.29,5
20130101|2012-09-25 03:00,25,93.28,93.28,93.25,93.25,2
20130101|2012-09-25 03:30,25,93.16,93.16,93.1,93.1,3
20130101|2012-09-25 04:00,25,93.23,93.23,93.23,93.23,1
20130101|2012-09-25 04:30,25,93.09,93.1,92.99,92.99,9
20130101|2012-09-25 05:00,25,92.85,93.05,92.85,93.05,5
20130101|2012-09-25 05:30,25,93.01,93.12,93.01,93.12,6
20130101|2012-09-25 06:00,25,93.28,93.49,93.28,93.44,6
20130101|2012-09-25 06:30,25,93.63,93.67,93.58,93.59,10
20130101|2012-09-25 07:00,25,93.47,93.58,93.47,93.57,9
20130101|2012-09-25 07:30,25,93.71,93.86,93.66,93.74,16
20130101|2012-09-25 08:00,25,93.74,93.74,93.41,93.41,3
20130101|2012-09-25 08:30,25,93.36,93.36,93.22,93.26,26
20130101|2012-09-25 09:00,25,93.54,93.63,93.54,93.57,61
20130101|2012-09-25 09:30,25,93.36,93.44,93.36,93.44,7
20130101|2012-09-25 10:00,25,93.5,93.5,93.36,93.36,10
20130101|2012-09-25 10:30,25,93.43,93.43,93.39,93.39,15
20130101|2012-09-25 11:00,25,92.58,92.58,92.23,92.23,16
20130101|2012-09-25 11:30,25,92.42,92.46,92.09,92.29,25
20130101|2012-09-25 12:00,25,92.28,92.48,92.21,92.45,38
20130101|2012-09-25 12:30,25,92.24,92.24,91.97,92.17,56
20130101|2012-09-25 13:00,25,92.09,92.34,91.9,92.18,72
20130101|2012-09-25 13:30,25,92.13,92.14,92.1,92.1,202
20130101|2012-09-25 14:00,25,91.91,91.91,91.91,91.91,1
20130101|2012-09-25 14:30,25,91.91,91.91,91.8,91.8,13
20130101|2012-09-25 15:00,25,91.75,91.75,91.4,91.73,137
20130101|2012-09-25 15:30,25,91.35,91.38,91.35,91.38,5
20130101|2012-09-26 01:00,26,91.35,91.35,91.34,91.34,3
20130101|2012-09-26 03:00,26,91.4,91.4,91.07,91.07,36
20130101|2012-09-26 03:30,26,91.18,91.44,91.18,91.38,13
20130101|2012-09-26 04:00,26,91.38,91.48,91.38,91.48,11
20130101|2012-09-26 04:30,26,91.46,91.55,91.43,91.43,9
20130101|2012-09-26 05:00,26,91.45,91.51,91.4,91.4,10
20130101|2012-09-26 05:30,26,91.39,91.43,91.34,91.36,10
20130101|2012-09-26 06:00,26,91.29,91.41,91.29,91.37,7
20130101|2012-09-26 06:30,26,91.05,91.08,90.9,91.08,35
20130101|2012-09-26 07:00,26,90.99,90.99,90.64,90.87,32
20130101|2012-09-26 07:30,26,90.85,91.05,90.85,90.98,29
20130101|2012-09-26 08:00,26,90.99,91.31,90.99,91.04,94
20130101|2012-09-26 08:30,26,91.02,91.03,90.48,90.73,76
20130101|2012-09-26 09:00,26,90.64,90.77,90.38,90.38,218
20130101|2012-09-26 09:30,26,90.88,90.91,89.8,89.8,138
20130101|2012-09-26 10:00,26,89.93,90.35,89.93,90.35,106
20130101|2012-09-26 10:30,26,90.3,90.37,90.13,90.26,66
20130101|2012-09-26 11:00,26,90.3,90.46,90.08,90.11,19
20130101|2012-09-26 11:30,26,90.14,90.25,90.12,90.23,57
20130101|2012-09-26 12:00,26,90.2,90.22,89.97,90.22,11
20130101|2012-09-26 12:30,26,90.2,90.49,90.15,90.32,13
20130101|2012-09-26 13:00,26,90.41,90.8,90.21,90.74,25
20130101|2012-09-26 23:00,27,90.84,90.84,90.84,90.84,1
20130101|2012-09-26 23:30,27,90.84,90.84,90.84,90.84,2
20130101|2012-09-27 02:00,27,91.1,91.1,91.1,91.1,2
20130101|2012-09-27 02:30,27,91.19,91.19,91.19,91.19,1
20130101|2012-09-27 03:00,27,91.04,91.04,90.9,90.9,8
20130101|2012-09-27 03:30,27,91.03,91.03,90.82,90.98,9
20130101|2012-09-27 04:30,27,90.96,91.09,90.96,91.09,4
20130101|2012-09-27 05:00,27,91.02,91.02,91.02,91.02,2
20130101|2012-09-27 05:30,27,91.05,91.19,91.05,91.19,3
20130101|2012-09-27 06:00,27,91.32,91.73,91.32,91.73,16
20130101|2012-09-27 06:30,27,91.75,91.75,91.59,91.59,8
20130101|2012-09-27 07:00,27,91.6,92.12,91.56,92.09,22
20130101|2012-09-27 07:30,27,91.95,92.21,91.89,92.21,21
20130101|2012-09-27 08:00,27,92.21,92.21,91.75,91.75,14
20130101|2012-09-27 08:30,27,91.96,91.96,91.85,91.93,23
20130101|2012-09-27 09:00,27,91.82,92.05,91.7,91.97,12
20130101|2012-09-27 09:30,27,91.89,92.13,91.88,92.13,6
20130101|2012-09-27 10:00,27,92.08,92.27,92.03,92.03,12
20130101|2012-09-27 10:30,27,92.07,92.11,92.02,92.11,8
20130101|2012-09-27 11:00,27,92.24,92.58,92.24,92.48,23
20130101|2012-09-27 11:30,27,92.92,92.92,92.6,92.71,5
20130101|2012-09-27 12:00,27,92.67,92.7,92.52,92.7,35
20130101|2012-09-27 12:30,27,92.76,92.76,92.59,92.6,9
20130101|2012-09-27 13:00,27,92.73,92.79,92.39,92.69,26
20130101|2012-09-27 13:30,27,92.69,92.9,92.65,92.9,9
20130101|2012-09-27 14:00,27,92.89,92.89,92.89,92.89,2
20130101|2012-09-27 14:30,27,93,93,92.94,92.94,4
20130101|2012-09-27 15:30,27,93,93,93,93,2
20130101|2012-09-27 19:00,28,93,93.06,93,93.06,6
20130101|2012-09-28 01:30,28,93.22,93.26,93.22,93.26,2
20130101|2012-09-28 02:00,28,93.24,93.24,93.24,93.24,1
20130101|2012-09-28 02:30,28,93.24,93.24,93.23,93.23,4
20130101|2012-09-28 03:00,28,93.07,93.07,93.07,93.07,2
20130101|2012-09-28 03:30,28,93.2,93.2,93.2,93.2,1
20130101|2012-09-28 04:00,28,93.32,93.47,93.21,93.21,12
20130101|2012-09-28 04:30,28,93.18,93.18,93.18,93.18,2
20130101|2012-09-28 05:30,28,92.88,92.96,92.8,92.8,11
20130101|2012-09-28 06:00,28,92.7,92.75,92.56,92.75,10
20130101|2012-09-28 06:30,28,92.74,92.77,92.67,92.68,11
20130101|2012-09-28 07:00,28,92.56,92.56,92.34,92.34,11
20130101|2012-09-28 07:30,28,92.43,92.46,92.23,92.46,21
20130101|2012-09-28 08:30,28,92.69,92.7,92.39,92.39,8
20130101|2012-09-28 09:00,28,92.75,92.75,92.72,92.72,3
20130101|2012-09-28 09:30,28,92.53,92.82,92.53,92.82,4
20130101|2012-09-28 10:00,28,93,93.04,92.45,92.46,13
20130101|2012-09-28 10:30,28,92.58,92.58,92.58,92.58,1
20130101|2012-09-28 11:30,28,92.95,92.95,92.95,92.95,1
20130101|2012-09-28 12:00,28,92.99,93.16,92.98,93.16,89
20130101|2012-09-28 13:00,28,92.89,93.06,92.65,92.98,203
20130101|2012-09-28 13:30,28,92.86,92.86,92.86,92.86,1
20130101|2012-09-28 14:00,28,92.84,92.84,92.79,92.79,5
20130101|2012-09-30 22:30,1,92.21,92.25,92.21,92.25,8
20130101|2012-09-30 23:30,1,92.23,92.23,92.23,92.23,2
20130101|2012-10-01 02:30,1,92.62,92.78,92.62,92.78,2
20130101|2012-10-01 03:00,1,92.66,92.66,92.66,92.66,1
20130101|2012-10-01 03:30,1,92.68,92.87,92.68,92.87,3
20130101|2012-10-01 04:00,1,92.86,92.86,92.86,92.86,2
20130101|2012-10-01 04:30,1,92.83,92.85,92.83,92.85,4
20130101|2012-10-01 05:00,1,92.81,92.81,92.81,92.81,2
20130101|2012-10-01 06:00,1,92.53,92.53,92.53,92.53,1
20130101|2012-10-01 06:30,1,92.51,92.51,92.51,92.51,1
20130101|2012-10-01 07:00,1,92.65,92.65,92.65,92.65,4
20130101|2012-10-01 07:30,1,92.82,93.37,92.77,93.37,23
20130101|2012-10-01 08:00,1,93.21,94,93.21,93.64,33
20130101|2012-10-01 08:30,1,93.63,93.74,93.58,93.7,15
20130101|2012-10-01 09:00,1,93.87,93.98,93.84,93.92,26
20130101|2012-10-01 09:30,1,93.32,93.47,93.31,93.35,127
20130101|2012-10-01 10:00,1,93.36,93.49,93.29,93.49,50
20130101|2012-10-01 10:30,1,93.3,93.46,92.98,92.98,18
20130101|2012-10-01 11:00,1,93.13,93.13,93.13,93.13,1
20130101|2012-10-01 11:30,1,93.29,93.29,93.09,93.12,3
20130101|2012-10-01 12:00,1,93.17,93.23,93.14,93.14,7
20130101|2012-10-01 12:30,1,93.36,93.36,93.34,93.34,2
20130101|2012-10-01 13:00,1,93.34,93.37,93.24,93.28,25
20130101|2012-10-01 13:30,1,93.28,93.28,93.28,93.28,1
20130101|2012-10-01 14:00,1,92.96,93.02,92.96,93.02,2
20130101|2012-10-01 15:00,1,93.09,93.11,93.05,93.11,5
20130101|2012-10-02 03:30,2,93.55,93.55,93.55,93.55,10
20130101|2012-10-02 06:00,2,93.41,93.42,93.41,93.42,2
20130101|2012-10-02 06:30,2,93.56,93.56,93.56,93.56,1
20130101|2012-10-02 07:00,2,93.51,93.74,93.47,93.47,10
20130101|2012-10-02 07:30,2,93.52,93.52,93.52,93.52,2
20130101|2012-10-02 09:00,2,93.03,93.18,93.03,93.18,5
20130101|2012-10-02 10:00,2,93.07,93.07,93.07,93.07,1
20130101|2012-10-02 10:30,2,93.08,93.08,93.08,93.08,1
20130101|2012-10-02 11:00,2,93.25,93.45,93.25,93.45,2
20130101|2012-10-02 11:30,2,93.35,93.45,93.35,93.45,2
20130101|2012-10-02 12:00,2,93.35,93.35,93.35,93.35,1
20130101|2012-10-02 12:30,2,93.35,93.35,93.15,93.15,2
20130101|2012-10-02 13:00,2,93.15,93.15,92.72,92.72,15
20130101|2012-10-02 13:30,2,92.69,92.69,92.61,92.61,5
20130101|2012-10-02 14:30,2,92.55,92.55,92.55,92.55,1
20130101|2012-10-02 16:00,2,92.45,92.45,92.45,92.45,1
20130101|2012-10-02 23:30,3,92.55,92.55,92.55,92.55,1
20130101|2012-10-03 01:00,3,92.45,92.45,92.4,92.4,3
20130101|2012-10-03 02:00,3,92.02,92.03,92.02,92.02,6
20130101|2012-10-03 03:30,3,92.15,92.2,92.15,92.2,7
20130101|2012-10-03 04:30,3,92.16,92.16,92.16,92.16,1
20130101|2012-10-03 06:00,3,91.95,91.95,91.91,91.91,2
20130101|2012-10-03 07:00,3,91.97,92.05,91.67,91.69,23
20130101|2012-10-03 07:30,3,91.37,91.37,91.16,91.33,22
20130101|2012-10-03 08:00,3,91.22,91.42,91.03,91.37,23
20130101|2012-10-03 08:30,3,91.34,91.34,90.93,90.93,48
20130101|2012-10-03 09:00,3,90.88,90.88,90.21,90.41,40
20130101|2012-10-03 09:30,3,90.63,90.63,89.56,89.8,13
20130101|2012-10-03 10:00,3,89.52,89.82,89.51,89.74,16
20130101|2012-10-03 10:30,3,89.75,89.84,89.75,89.82,9
20130101|2012-10-03 11:00,3,89.79,90.07,89.79,90.04,24
20130101|2012-10-03 11:30,3,90.12,90.25,90.08,90.11,18
20130101|2012-10-03 12:00,3,90.06,90.06,89.33,89.33,42
20130101|2012-10-03 12:30,3,89.22,89.44,89.15,89.4,39
20130101|2012-10-03 13:00,3,89.34,89.42,88.94,89,99
20130101|2012-10-03 13:30,3,88.69,88.69,88.57,88.57,8
20130101|2012-10-03 14:30,3,88.86,88.86,88.78,88.78,7
20130101|2012-10-03 15:30,3,88.77,88.77,88.77,88.77,1
20130101|2012-10-03 20:00,4,88.87,88.87,88.87,88.87,1
20130101|2012-10-03 20:30,4,88.79,88.79,88.76,88.76,5
20130101|2012-10-04 03:30,4,89.3,89.3,89.29,89.29,2
20130101|2012-10-04 04:30,4,89.45,89.55,89.45,89.55,2
20130101|2012-10-04 05:30,4,89.56,89.65,89.55,89.55,3
20130101|2012-10-04 06:00,4,89.65,89.68,89.65,89.68,2
20130101|2012-10-04 06:30,4,89.55,89.65,89.55,89.55,3
20130101|2012-10-04 07:00,4,89.58,89.65,89.47,89.65,15
20130101|2012-10-04 07:30,4,89.66,90.05,89.55,89.88,23
20130101|2012-10-04 08:00,4,89.75,89.96,89.7,89.85,27
20130101|2012-10-04 08:30,4,89.75,89.86,89.55,89.82,55
20130101|2012-10-04 09:00,4,89.8,90.25,89.78,90.15,12
20130101|2012-10-04 09:30,4,90.25,90.25,90.15,90.25,3
20130101|2012-10-04 10:00,4,90.15,90.15,89.95,90.08,14
20130101|2012-10-04 10:30,4,90.07,90.59,90.07,90.59,19
20130101|2012-10-04 11:00,4,90.84,91.12,90.84,91.01,30
20130101|2012-10-04 11:30,4,91.17,91.17,91.17,91.17,1
20130101|2012-10-04 12:00,4,91.22,92,91.22,92,20
20130101|2012-10-04 12:30,4,92.37,92.47,92.2,92.2,57
20130101|2012-10-04 13:00,4,92,92.52,92,92.52,53
20130101|2012-10-04 13:30,4,92.45,92.49,92.45,92.49,6
20130101|2012-10-04 14:30,4,92.33,92.35,92.32,92.35,13
20130101|2012-10-04 15:00,4,92.4,92.43,92.4,92.43,3
20130101|2012-10-04 16:00,4,92.35,92.35,92.35,92.35,5
20130101|2012-10-04 19:00,5,92.25,92.25,92.25,92.25,4
20130101|2012-10-04 19:30,5,92.18,92.18,92.18,92.18,1
20130101|2012-10-04 21:00,5,92.3,92.3,92.27,92.27,2
20130101|2012-10-05 00:30,5,92.23,92.24,92.23,92.24,20
20130101|2012-10-05 01:30,5,91.99,91.99,91.99,91.99,1
20130101|2012-10-05 02:30,5,92.14,92.17,92.09,92.09,12
20130101|2012-10-05 03:00,5,92.24,92.29,91.83,91.92,20
20130101|2012-10-05 03:30,5,91.84,91.84,91.61,91.61,4
20130101|2012-10-05 04:00,5,91.75,91.75,91.66,91.66,3
20130101|2012-10-05 05:00,5,91.55,91.55,91.55,91.55,1
20130101|2012-10-05 06:30,5,91.75,91.77,91.75,91.77,2
20130101|2012-10-05 07:00,5,91.78,91.78,91.35,91.35,25
20130101|2012-10-05 07:30,5,91.55,92.34,91.52,91.91,24
20130101|2012-10-05 08:00,5,91.7,91.76,91.7,91.76,2
20130101|2012-10-05 08:30,5,91.5,91.5,91.1,91.16,12
20130101|2012-10-05 09:00,5,91.07,91.07,91.05,91.05,36
20130101|2012-10-05 09:30,5,90.99,90.99,90.9,90.92,12
20130101|2012-10-05 10:00,5,90.93,90.93,90.71,90.71,10
20130101|2012-10-05 10:30,5,90.74,90.74,89.96,90.16,59
20130101|2012-10-05 11:00,5,89.96,90.11,89.85,90.11,16
20130101|2012-10-05 11:30,5,90.11,90.58,90.1,90.58,19
20130101|2012-10-05 12:00,5,90.49,90.49,90.15,90.15,36
20130101|2012-10-05 12:30,5,90.1,90.39,90.1,90.39,18
20130101|2012-10-05 13:00,5,90.64,90.77,90.48,90.72,45
20130101|2012-10-05 13:30,5,90.7,90.7,90.63,90.63,27
20130101|2012-10-05 14:30,5,90.8,90.8,90.8,90.8,1
20130101|2012-10-07 20:30,8,90.37,90.38,90.31,90.31,3
20130101|2012-10-08 02:00,8,89.48,89.48,89.48,89.48,1
20130101|2012-10-08 02:30,8,89.31,89.39,89.27,89.39,3
20130101|2012-10-08 03:30,8,89.54,89.54,89.54,89.54,1
20130101|2012-10-08 04:00,8,89.58,89.7,89.58,89.7,5
20130101|2012-10-08 05:00,8,89.49,89.49,89.26,89.26,2
20130101|2012-10-08 05:30,8,89.47,89.47,89.47,89.47,1
20130101|2012-10-08 07:00,8,89.59,89.64,89.44,89.44,19
20130101|2012-10-08 07:30,8,89.42,89.42,89.42,89.42,1
20130101|2012-10-08 08:00,8,89.45,90.05,89.45,90.05,11
20130101|2012-10-08 08:30,8,90.13,90.16,90.11,90.14,12
20130101|2012-10-08 09:00,8,90.23,90.28,90.22,90.25,14
20130101|2012-10-08 09:30,8,90.57,90.57,90.57,90.57,9
20130101|2012-10-08 10:00,8,90.29,90.34,90.24,90.33,34
20130101|2012-10-08 10:30,8,90.3,90.32,89.99,89.99,10
20130101|2012-10-08 11:00,8,89.95,89.95,89.95,89.95,1
20130101|2012-10-08 11:30,8,90.05,90.47,90.05,90.32,60
20130101|2012-10-08 12:00,8,90.26,90.32,90.25,90.25,28
20130101|2012-10-08 12:30,8,90.29,90.29,90.08,90.08,7
20130101|2012-10-08 13:00,8,90.19,90.34,90.07,90.26,19
20130101|2012-10-08 13:30,8,90.23,90.41,90.23,90.4,4
20130101|2012-10-09 00:30,9,91.06,91.06,91.05,91.05,2
20130101|2012-10-09 01:30,9,90.91,90.91,90.91,90.91,1
20130101|2012-10-09 02:30,9,90.45,90.45,90.17,90.35,9
20130101|2012-10-09 05:30,9,90.51,90.51,90.51,90.51,1
20130101|2012-10-09 06:30,9,91.03,91.03,91.03,91.03,2
20130101|2012-10-09 07:00,9,90.9,91.13,90.9,91.13,7
20130101|2012-10-09 08:00,9,91.21,91.21,90.95,91.1,21
20130101|2012-10-09 08:30,9,91.24,91.49,91.24,91.49,8
20130101|2012-10-09 09:00,9,91.27,91.73,91.27,91.7,18
20130101|2012-10-09 09:30,9,91.78,91.78,91.28,91.28,10
20130101|2012-10-09 10:00,9,91.7,92.06,91.7,92.06,29
20130101|2012-10-09 10:30,9,92.2,92.56,92.15,92.43,62
20130101|2012-10-09 11:00,9,92.4,93.22,92.4,93.05,18
20130101|2012-10-09 11:30,9,93.05,93.15,92.94,93.01,39
20130101|2012-10-09 12:00,9,92.9,93.6,92.9,93.59,70
20130101|2012-10-09 12:30,9,93.51,93.68,93.22,93.22,32
20130101|2012-10-09 13:00,9,93.24,93.29,93.12,93.29,22
20130101|2012-10-09 13:30,9,93.16,93.16,93.16,93.16,2
20130101|2012-10-09 14:00,9,93.09,93.09,93.07,93.07,30
20130101|2012-10-09 14:30,9,93.07,93.07,92.98,92.98,11
20130101|2012-10-09 15:00,9,93.19,93.19,93.19,93.19,3
20130101|2012-10-09 19:00,10,92.75,92.75,92.67,92.67,5
20130101|2012-10-09 19:30,10,92.59,92.59,92.59,92.59,3
20130101|2012-10-09 20:00,10,92.77,92.77,92.77,92.77,1
20130101|2012-10-09 20:30,10,92.91,92.91,92.91,92.91,1
20130101|2012-10-09 22:30,10,92.82,92.82,92.82,92.82,1
20130101|2012-10-10 01:30,10,92.79,92.91,92.79,92.91,5
20130101|2012-10-10 02:00,10,92.87,93.14,92.87,93.14,7
20130101|2012-10-10 02:30,10,92.96,92.96,92.96,92.96,1
20130101|2012-10-10 04:30,10,92.52,92.52,92.52,92.52,1
20130101|2012-10-10 05:00,10,92.66,92.76,92.62,92.76,7
20130101|2012-10-10 05:30,10,92.77,92.85,92.77,92.85,6
20130101|2012-10-10 06:30,10,93.13,93.13,93.13,93.13,6
20130101|2012-10-10 07:00,10,93.1,93.33,93.1,93.28,27
20130101|2012-10-10 07:30,10,93.24,93.24,92.75,92.75,7
20130101|2012-10-10 08:00,10,92.89,92.9,92.89,92.9,4
20130101|2012-10-10 08:30,10,93.09,93.44,92.95,93.44,12
20130101|2012-10-10 09:00,10,93.47,94.03,93.47,94.03,221
20130101|2012-10-10 09:30,10,94.11,94.39,93.87,94.31,60
20130101|2012-10-10 10:00,10,94.2,94.2,93.9,94.1,248
20130101|2012-10-10 10:30,10,94.06,94.08,93.3,93.5,294
20130101|2012-10-10 11:00,10,93.55,93.55,93.5,93.55,49
20130101|2012-10-10 11:30,10,93.46,93.46,92.52,92.72,46
20130101|2012-10-10 12:00,10,92.71,92.74,92.53,92.74,175
20130101|2012-10-10 12:30,10,92.65,92.73,92.65,92.73,2
20130101|2012-10-10 13:00,10,92.38,92.38,92.05,92.11,24
20130101|2012-10-10 13:30,10,92.27,92.27,92.14,92.16,12
20130101|2012-10-10 14:00,10,92.24,92.24,92.24,92.24,1
20130101|2012-10-10 15:00,10,92.21,92.21,92.21,92.21,1
20130101|2012-10-10 15:30,10,92.22,92.3,92.22,92.3,7
20130101|2012-10-10 16:00,10,92.18,92.18,92.18,92.18,1
20130101|2012-10-10 23:00,11,92.43,92.54,92.43,92.54,51
20130101|2012-10-10 23:30,11,92.57,92.57,92.57,92.57,2
20130101|2012-10-11 00:00,11,92.36,92.36,92.36,92.36,1
20130101|2012-10-11 01:00,11,92.29,92.34,92.29,92.34,10
20130101|2012-10-11 01:30,11,92.39,92.39,92.39,92.39,10
20130101|2012-10-11 02:00,11,92.48,92.48,92.45,92.48,35
20130101|2012-10-11 02:30,11,92.59,92.59,92.57,92.57,30
20130101|2012-10-11 03:00,11,92.63,92.69,92.63,92.69,2
20130101|2012-10-11 03:30,11,92.63,92.66,92.54,92.59,51
20130101|2012-10-11 04:30,11,92.57,92.57,92.57,92.57,1
20130101|2012-10-11 05:30,11,92.86,92.86,92.86,92.86,1
20130101|2012-10-11 07:00,11,92.99,93.44,92.9,93.44,22
20130101|2012-10-11 07:30,11,93.37,93.42,93.36,93.36,8
20130101|2012-10-11 08:00,11,93.5,93.5,93.5,93.5,51
20130101|2012-10-11 08:30,11,93.37,93.37,92.74,92.9,45
20130101|2012-10-11 09:00,11,93,93.51,93,93.51,27
20130101|2012-10-11 09:30,11,93.49,93.8,93.37,93.55,119
20130101|2012-10-11 10:00,11,93.28,93.44,93.21,93.34,139
20130101|2012-10-11 10:30,11,93.36,93.45,92.81,92.85,110
20130101|2012-10-11 11:00,11,92.85,92.93,92.64,92.64,46
20130101|2012-10-11 11:30,11,92.81,93.14,92.81,93.14,6
20130101|2012-10-11 12:00,11,93.15,93.3,93.05,93.05,113
20130101|2012-10-11 12:30,11,92.84,93.02,92.84,92.9,6
20130101|2012-10-11 13:00,11,92.55,93.09,92.49,93.08,98
20130101|2012-10-11 13:30,11,93.16,93.17,93.16,93.17,5
20130101|2012-10-11 14:00,11,93.22,93.22,93.22,93.22,1
20130101|2012-10-11 14:30,11,93.29,93.29,93.29,93.29,2
20130101|2012-10-11 15:00,11,93.37,93.39,93.35,93.35,9
20130101|2012-10-11 22:00,12,93.05,93.05,93.05,93.05,1
20130101|2012-10-11 22:30,12,93.22,93.24,93.22,93.24,10
20130101|2012-10-12 02:00,12,93.05,93.11,93.05,93.1,42
20130101|2012-10-12 02:30,12,93.18,93.38,93.18,93.38,33
20130101|2012-10-12 03:00,12,93.3,93.3,92.96,92.96,7
20130101|2012-10-12 03:30,12,93.02,93.06,93.02,93.06,20
20130101|2012-10-12 04:00,12,92.75,92.83,92.62,92.69,42
20130101|2012-10-12 04:30,12,92.77,92.77,92.77,92.77,1
20130101|2012-10-12 05:00,12,92.85,92.88,92.85,92.88,3
20130101|2012-10-12 06:00,12,93.02,93.18,93.01,93.18,6
20130101|2012-10-12 07:00,12,93.33,93.33,92.94,92.94,95
20130101|2012-10-12 07:30,12,93.05,93.24,93.05,93.24,16
20130101|2012-10-12 08:00,12,93.12,93.29,93.04,93.1,10
20130101|2012-10-12 08:30,12,93.03,93.38,93.03,93.3,73
20130101|2012-10-12 09:00,12,93.37,93.37,93.1,93.16,51
20130101|2012-10-12 09:30,12,93.18,93.26,92.8,93.02,61
20130101|2012-10-12 10:00,12,93.18,93.18,92.75,92.75,68
20130101|2012-10-12 10:30,12,92.53,92.66,92.52,92.63,32
20130101|2012-10-12 11:00,12,92.75,92.75,92.34,92.36,53
20130101|2012-10-12 11:30,12,92.61,92.61,92.4,92.4,9
20130101|2012-10-12 12:00,12,92.23,92.23,92.23,92.23,90
20130101|2012-10-12 12:30,12,92.36,92.55,92.25,92.25,60
20130101|2012-10-12 13:00,12,92.45,92.78,92.45,92.78,14
20130101|2012-10-12 14:30,12,92.62,92.67,92.62,92.67,2
20130101|2012-10-14 17:00,14,92.19,92.26,92.18,92.21,11
20130101|2012-10-14 21:00,15,91.99,91.99,91.99,91.99,1
20130101|2012-10-14 22:00,15,91.96,91.96,91.96,91.96,1
20130101|2012-10-15 00:00,15,92.04,92.04,92.04,92.04,4
20130101|2012-10-15 01:30,15,92.1,92.1,92.1,92.1,2
20130101|2012-10-15 02:00,15,92.37,92.37,92.37,92.37,1
20130101|2012-10-15 03:00,15,92.52,92.52,92.52,92.52,1
20130101|2012-10-15 06:00,15,92.65,92.73,92.65,92.73,2
20130101|2012-10-15 06:30,15,93.04,93.04,92.95,92.95,4
20130101|2012-10-15 07:00,15,93.06,93.06,92.78,92.78,14
20130101|2012-10-15 07:30,15,92.65,92.65,92.65,92.65,1
20130101|2012-10-15 08:00,15,92.17,92.17,91.44,91.59,98
20130101|2012-10-15 08:30,15,91.54,91.54,91.08,91.36,38
20130101|2012-10-15 09:00,15,91.17,91.23,90.89,90.96,102
20130101|2012-10-15 09:30,15,90.89,91.19,90.89,91.11,39
20130101|2012-10-15 10:00,15,91.15,91.36,91.13,91.36,16
20130101|2012-10-15 10:30,15,91.4,91.68,91.38,91.55,106
20130101|2012-10-15 11:00,15,91.89,92.01,91.89,91.9,17
20130101|2012-10-15 11:30,15,92.04,92.24,92.04,92.13,47
20130101|2012-10-15 12:00,15,92.1,92.1,91.76,91.84,13
20130101|2012-10-15 12:30,15,91.83,92.1,91.83,92.1,3
20130101|2012-10-15 13:00,15,92.18,92.95,92.18,92.82,56
20130101|2012-10-15 13:30,15,92.87,92.9,92.79,92.84,15
20130101|2012-10-15 14:30,15,92.69,92.71,92.69,92.71,2
20130101|2012-10-15 21:30,16,92.67,92.67,92.67,92.67,1
20130101|2012-10-15 23:00,16,92.84,92.84,92.84,92.84,1
20130101|2012-10-16 02:00,16,93.07,93.08,93.07,93.08,2
20130101|2012-10-16 03:00,16,92.91,92.96,92.91,92.96,5
20130101|2012-10-16 03:30,16,92.87,92.87,92.72,92.72,4
20130101|2012-10-16 04:00,16,92.68,92.68,92.54,92.55,14
20130101|2012-10-16 04:30,16,92.58,92.65,92.54,92.65,15
20130101|2012-10-16 05:00,16,92.79,92.79,92.79,92.79,1
20130101|2012-10-16 05:30,16,92.96,92.96,92.96,92.96,1
20130101|2012-10-16 06:00,16,92.87,92.87,92.87,92.87,1
20130101|2012-10-16 06:30,16,93.12,93.13,93.12,93.13,2
20130101|2012-10-16 07:00,16,93.19,93.2,93.1,93.11,19
20130101|2012-10-16 07:30,16,92.95,92.97,92.94,92.94,9
20130101|2012-10-16 08:00,16,93.1,93.13,92.45,92.45,15
20130101|2012-10-16 08:30,16,92.54,93.07,92.44,92.94,19
20130101|2012-10-16 09:00,16,93,93,92.74,92.75,44
20130101|2012-10-16 09:30,16,92.94,93.12,92.64,92.95,101
20130101|2012-10-16 10:00,16,92.8,92.92,92.8,92.92,4
20130101|2012-10-16 10:30,16,92.7,92.86,92.57,92.69,25
20130101|2012-10-16 11:00,16,92.63,92.68,92.51,92.61,13
20130101|2012-10-16 11:30,16,92.65,92.88,92.65,92.78,35
20130101|2012-10-16 12:00,16,92.82,92.84,92.73,92.73,22
20130101|2012-10-16 12:30,16,92.74,92.88,92.71,92.71,11
20130101|2012-10-16 13:00,16,92.78,93.17,92.67,93.02,39
20130101|2012-10-16 13:30,16,92.98,93.06,92.95,93.06,25
20130101|2012-10-16 14:00,16,93.06,93.06,92.98,92.98,3
20130101|2012-10-16 14:30,16,92.97,92.97,92.97,92.97,2
20130101|2012-10-16 15:00,16,92.99,92.99,92.99,92.99,1
20130101|2012-10-16 15:30,16,93.01,93.01,93.01,93.01,3
20130101|2012-10-16 19:00,17,93.2,93.3,93.2,93.3,100
20130101|2012-10-17 02:00,17,93.37,93.38,93.37,93.38,4
20130101|2012-10-17 03:00,17,93.12,93.13,93.03,93.09,13
20130101|2012-10-17 03:30,17,93.1,93.1,93,93,8
20130101|2012-10-17 04:00,17,92.96,92.98,92.95,92.95,11
20130101|2012-10-17 04:30,17,93.13,93.13,93.13,93.13,1
20130101|2012-10-17 05:30,17,93.2,93.2,93.05,93.05,7
20130101|2012-10-17 06:00,17,93.1,93.18,93.1,93.18,3
20130101|2012-10-17 06:30,17,93.16,93.16,93.13,93.13,3
20130101|2012-10-17 07:00,17,93.22,93.35,93.12,93.34,14
20130101|2012-10-17 07:30,17,93.46,93.46,93.27,93.33,33
20130101|2012-10-17 08:00,17,93.59,93.61,93.49,93.51,98
20130101|2012-10-17 08:30,17,93.33,93.61,93.12,93.61,127
20130101|2012-10-17 09:00,17,93.65,93.72,93.47,93.48,103
20130101|2012-10-17 09:30,17,93.49,93.49,92.72,92.87,163
20130101|2012-10-17 10:00,17,92.88,92.91,92.5,92.86,91
20130101|2012-10-17 10:30,17,92.92,92.95,92.8,92.84,96
20130101|2012-10-17 11:00,17,92.83,92.97,92.65,92.86,84
20130101|2012-10-17 11:30,17,92.86,92.93,92.75,92.86,36
20130101|2012-10-17 12:00,17,92.95,93.04,92.95,92.96,16
20130101|2012-10-17 12:30,17,93,93.15,92.8,92.86,99
20130101|2012-10-17 13:00,17,92.95,93.27,92.89,93.06,24
20130101|2012-10-17 13:30,17,93.06,93.06,92.89,92.93,7
20130101|2012-10-17 14:00,17,92.85,92.85,92.85,92.85,1
20130101|2012-10-17 14:30,17,92.92,92.93,92.92,92.93,2
20130101|2012-10-17 15:00,17,92.91,92.95,92.91,92.95,10
20130101|2012-10-17 15:30,17,92.89,92.95,92.89,92.95,27
20130101|2012-10-17 23:00,18,93.05,93.05,93.05,93.05,1
20130101|2012-10-17 23:30,18,93.08,93.08,93.08,93.08,1
20130101|2012-10-18 00:30,18,93.01,93.01,93.01,93.01,1
20130101|2012-10-18 01:30,18,93.15,93.15,93.15,93.15,1
20130101|2012-10-18 02:00,18,93.01,93.01,92.91,92.91,4
20130101|2012-10-18 03:00,18,92.86,92.86,92.86,92.86,1
20130101|2012-10-18 03:30,18,93.12,93.12,93.12,93.12,1
20130101|2012-10-18 05:00,18,93.11,93.11,93.11,93.11,3
20130101|2012-10-18 05:30,18,92.96,92.96,92.83,92.88,22
20130101|2012-10-18 06:00,18,92.94,92.95,92.76,92.81,33
20130101|2012-10-18 06:30,18,92.83,92.84,92.81,92.81,13
20130101|2012-10-18 07:00,18,92.85,92.92,92.63,92.67,11
20130101|2012-10-18 07:30,18,92.62,92.64,92.5,92.52,210
20130101|2012-10-18 08:00,18,92.31,92.31,91.67,92,91
20130101|2012-10-18 08:30,18,91.95,92.15,91.89,92.05,135
20130101|2012-10-18 09:00,18,92.07,92.12,91.77,92.05,57
20130101|2012-10-18 09:30,18,92.01,92.11,91.89,92.03,31
20130101|2012-10-18 10:00,18,92.01,92.67,91.98,92.57,123
20130101|2012-10-18 10:30,18,92.53,92.68,92.46,92.61,54
20130101|2012-10-18 11:00,18,92.58,93.25,92.58,93.21,160
20130101|2012-10-18 11:30,18,93.26,93.3,92.84,92.93,30
20130101|2012-10-18 12:00,18,92.98,92.99,92.8,92.99,22
20130101|2012-10-18 12:30,18,92.93,93.14,92.93,93.05,12
20130101|2012-10-18 13:00,18,93.27,93.47,92.91,92.92,50
20130101|2012-10-18 13:30,18,92.98,93.03,92.92,92.92,30
20130101|2012-10-18 14:00,18,92.85,92.97,92.81,92.97,87
20130101|2012-10-18 14:30,18,92.96,92.96,92.91,92.94,16
20130101|2012-10-18 15:00,18,92.94,92.96,92.94,92.96,2
20130101|2012-10-18 20:00,19,93.04,93.04,93.04,93.04,1
20130101|2012-10-18 23:30,19,93.1,93.1,93.1,93.1,15
20130101|2012-10-19 00:30,19,93.1,93.1,93.1,93.1,1
20130101|2012-10-19 01:30,19,92.93,92.93,92.9,92.93,6
20130101|2012-10-19 02:00,19,93,93.09,93,93.09,10
20130101|2012-10-19 02:30,19,93.16,93.23,93.1,93.1,6
20130101|2012-10-19 03:00,19,93.1,93.11,92.88,92.88,7
20130101|2012-10-19 03:30,19,92.94,92.95,92.91,92.95,11
20130101|2012-10-19 04:00,19,92.97,92.97,92.97,92.97,9
20130101|2012-10-19 04:30,19,93.01,93.06,93.01,93.02,12
20130101|2012-10-19 05:00,19,93,93.01,92.98,93.01,8
20130101|2012-10-19 06:00,19,93,93.01,93,93.01,3
20130101|2012-10-19 06:30,19,93.33,93.34,93.29,93.34,7
20130101|2012-10-19 07:00,19,93.3,93.3,93.16,93.16,4
20130101|2012-10-19 07:30,19,93.38,93.39,93.14,93.35,5
20130101|2012-10-19 08:00,19,93.62,93.95,93.62,93.85,543
20130101|2012-10-19 08:30,19,93.76,93.9,93.53,93.74,72
20130101|2012-10-19 09:00,19,93.58,93.91,92.97,92.98,101
20130101|2012-10-19 09:30,19,92.91,93.02,92.6,93,70
20130101|2012-10-19 10:00,19,92.97,92.97,92.5,92.5,141
20130101|2012-10-19 10:30,19,92.46,92.69,91.79,91.86,275
20130101|2012-10-19 11:00,19,91.8,91.81,90.89,91.18,514
20130101|2012-10-19 11:30,19,91.12,91.35,91.08,91.13,48
20130101|2012-10-19 12:00,19,91.12,91.43,91.02,91.31,387
20130101|2012-10-19 12:30,19,91.21,91.3,91.04,91.17,53
20130101|2012-10-19 13:00,19,91.17,91.82,90.87,90.92,380
20130101|2012-10-19 13:30,19,90.96,90.98,90.8,90.91,295
20130101|2012-10-19 14:00,19,91.04,91.04,91,91,7
20130101|2012-10-19 14:30,19,90.96,91.12,90.9,90.9,18
20130101|2012-10-19 15:30,19,91.05,91.05,91,91,2
20130101|2012-10-21 20:00,22,90.93,90.93,90.93,90.93,1
20130101|2012-10-21 20:30,22,90.98,90.98,90.98,90.98,1
20130101|2012-10-21 21:30,22,91.08,91.11,91.06,91.06,3
20130101|2012-10-21 22:00,22,91.22,91.22,91.16,91.16,3
20130101|2012-10-21 22:30,22,91.18,91.18,91.17,91.17,2
20130101|2012-10-21 23:00,22,91.41,91.41,91.41,91.41,1
20130101|2012-10-21 23:30,22,91.39,91.39,91.38,91.38,8
20130101|2012-10-22 00:00,22,91.37,91.37,91.37,91.37,1
20130101|2012-10-22 00:30,22,91.47,91.47,91.47,91.47,2
20130101|2012-10-22 01:00,22,91.38,91.38,91.38,91.38,1
20130101|2012-10-22 01:30,22,91.37,91.37,91.37,91.37,1
20130101|2012-10-22 02:00,22,91.35,91.35,91.2,91.2,21
20130101|2012-10-22 02:30,22,91.22,91.23,91.1,91.23,16
20130101|2012-10-22 03:00,22,91.14,91.31,90.93,91.27,53
20130101|2012-10-22 03:30,22,91.35,91.48,91.35,91.48,13
20130101|2012-10-22 04:00,22,91.51,91.67,91.47,91.67,27
20130101|2012-10-22 04:30,22,91.52,91.53,91.52,91.52,4
20130101|2012-10-22 05:00,22,91.61,91.67,91.61,91.64,5
20130101|2012-10-22 05:30,22,91.63,91.63,91.43,91.54,6
20130101|2012-10-22 06:00,22,91.67,91.73,91.67,91.73,3
20130101|2012-10-22 06:30,22,91.7,91.7,91.51,91.51,18
20130101|2012-10-22 07:00,22,91.52,91.62,91.15,91.15,6
20130101|2012-10-22 07:30,22,91.24,91.24,90.95,91.16,32
20130101|2012-10-22 08:00,22,91.23,91.23,90.48,90.8,154
20130101|2012-10-22 08:30,22,90.81,91.03,90.6,90.79,195
20130101|2012-10-22 09:00,22,90.84,91.09,90.72,90.77,61
20130101|2012-10-22 09:30,22,90.75,90.81,90.21,90.5,200
20130101|2012-10-22 10:00,22,90.55,90.73,90.14,90.18,153
20130101|2012-10-22 10:30,22,90.15,90.44,90.09,90.41,54
20130101|2012-10-22 11:00,22,90.24,90.53,90.24,90.44,87
20130101|2012-10-22 11:30,22,90.45,90.73,90.26,90.45,109
20130101|2012-10-22 12:00,22,90.57,90.57,90.18,90.31,20
20130101|2012-10-22 12:30,22,90.28,90.28,89.61,89.74,137
20130101|2012-10-22 13:00,22,89.91,89.94,89.13,89.2,282
20130101|2012-10-22 13:30,22,89.22,89.25,89.14,89.2,27
20130101|2012-10-22 14:00,22,89.34,89.54,89.34,89.5,26
20130101|2012-10-22 14:30,22,89.52,89.68,89.47,89.68,16
20130101|2012-10-22 15:00,22,89.72,89.72,89.69,89.69,2
20130101|2012-10-22 15:30,22,89.68,89.71,89.62,89.62,47
20130101|2012-10-22 16:00,22,89.62,89.7,89.62,89.7,7
20130101|2012-10-22 19:00,23,89.71,89.71,89.71,89.71,1
20130101|2012-10-22 19:30,23,89.65,89.65,89.65,89.65,1
20130101|2012-10-22 20:00,23,89.49,89.52,89.49,89.52,2
20130101|2012-10-22 20:30,23,89.56,89.56,89.56,89.56,1
20130101|2012-10-22 21:00,23,89.6,89.6,89.6,89.6,1
20130101|2012-10-22 22:30,23,89.37,89.37,89.37,89.37,1
20130101|2012-10-22 23:30,23,89.34,89.35,89.34,89.35,2
20130101|2012-10-23 00:00,23,89.4,89.4,89.39,89.39,2
20130101|2012-10-23 00:30,23,89.41,89.41,89.41,89.41,1
20130101|2012-10-23 01:30,23,89.34,89.36,89.34,89.36,6
20130101|2012-10-23 02:00,23,89.44,89.44,89.36,89.44,16
20130101|2012-10-23 02:30,23,89.01,89.02,88.86,88.95,14
20130101|2012-10-23 03:00,23,88.9,88.96,88.81,88.96,6
20130101|2012-10-23 03:30,23,88.97,89.04,88.97,89.04,6
20130101|2012-10-23 04:00,23,88.92,89.02,88.92,89.02,2
20130101|2012-10-23 04:30,23,88.92,88.92,88.85,88.85,3
20130101|2012-10-23 05:00,23,88.85,88.85,88.72,88.72,22
20130101|2012-10-23 05:30,23,88.57,88.59,87.88,88,80
20130101|2012-10-23 06:00,23,88.25,88.25,88.07,88.12,20
20130101|2012-10-23 06:30,23,88.12,88.22,88.12,88.22,22
20130101|2012-10-23 07:00,23,88.16,88.16,87.73,87.74,115
20130101|2012-10-23 07:30,23,87.74,87.77,87.23,87.23,221
20130101|2012-10-23 08:00,23,87.26,87.69,87.22,87.68,49
20130101|2012-10-23 08:30,23,87.56,87.64,87.26,87.37,2514
20130101|2012-10-23 09:00,23,87.5,87.62,86.6,86.73,230
20130101|2012-10-23 09:30,23,86.65,86.89,86.4,86.85,130
20130101|2012-10-23 10:00,23,86.89,87.03,86.65,86.74,69
20130101|2012-10-23 10:30,23,86.67,86.95,86.57,86.83,52
20130101|2012-10-23 11:00,23,86.93,87.04,86.85,86.85,18
20130101|2012-10-23 11:30,23,86.85,87.02,86.68,86.7,35
20130101|2012-10-23 12:00,23,86.72,86.82,86.48,86.66,98
20130101|2012-10-23 12:30,23,86.75,86.97,86.51,86.83,88
20130101|2012-10-23 13:00,23,86.74,87.29,86.6,87.25,181
20130101|2012-10-23 13:30,23,87.22,87.43,87.2,87.42,27
20130101|2012-10-23 14:00,23,87.33,87.35,87.19,87.22,56
20130101|2012-10-23 14:30,23,87.2,87.21,87.13,87.18,42
20130101|2012-10-23 15:00,23,87.05,87.05,87.01,87.01,11
20130101|2012-10-23 15:30,23,86.94,87,86.88,87,22
20130101|2012-10-23 16:00,23,87.1,87.11,87.1,87.11,5
20130101|2012-10-23 19:00,24,87.15,87.15,87.15,87.15,1
20130101|2012-10-23 20:00,24,87.46,87.5,87.44,87.49,9
20130101|2012-10-23 20:30,24,87.5,87.71,87.5,87.71,11
20130101|2012-10-23 21:00,24,87.79,87.82,87.79,87.82,2
20130101|2012-10-23 21:30,24,87.75,87.75,87.75,87.75,2
20130101|2012-10-23 22:00,24,87.55,87.68,87.43,87.68,22
20130101|2012-10-23 22:30,24,87.57,87.57,87.57,87.57,1
20130101|2012-10-23 23:00,24,87.68,87.68,87.68,87.68,1
20130101|2012-10-23 23:30,24,87.79,88.03,87.78,88.02,180
20130101|2012-10-24 00:00,24,87.85,87.98,87.85,87.98,5
20130101|2012-10-24 00:30,24,87.73,87.75,87.66,87.75,9
20130101|2012-10-24 01:00,24,87.72,87.87,87.72,87.84,6
20130101|2012-10-24 01:30,24,87.73,87.84,87.7,87.83,5
20130101|2012-10-24 02:00,24,87.84,88.02,87.82,87.85,14
20130101|2012-10-24 02:30,24,87.66,87.72,87.52,87.72,5
20130101|2012-10-24 03:00,24,87.59,87.59,86.85,86.86,32
20130101|2012-10-24 03:30,24,86.99,87.3,86.99,87.3,9
20130101|2012-10-24 04:00,24,87.36,87.53,87.34,87.53,4
20130101|2012-10-24 04:30,24,87.51,87.51,87.44,87.5,16
20130101|2012-10-24 05:00,24,87.44,87.48,87.31,87.48,9
20130101|2012-10-24 05:30,24,87.47,87.47,87.34,87.34,7
20130101|2012-10-24 06:00,24,87.35,87.35,87.28,87.28,2
20130101|2012-10-24 06:30,24,87.12,87.37,87.02,87.32,11
20130101|2012-10-24 07:00,24,87.32,87.43,87.17,87.43,13
20130101|2012-10-24 07:30,24,87.45,87.48,87.15,87.17,29
20130101|2012-10-24 08:00,24,87.1,87.32,86.88,86.88,163
20130101|2012-10-24 08:30,24,86.85,87.17,86.65,87.02,176
20130101|2012-10-24 09:00,24,86.95,87.18,86.76,87.11,71
20130101|2012-10-24 09:30,24,86.75,86.75,86.02,86.24,283
20130101|2012-10-24 10:00,24,86.42,86.53,86.15,86.16,77
20130101|2012-10-24 10:30,24,86.1,86.32,85.82,86.06,126
20130101|2012-10-24 11:00,24,86.01,86.12,85.75,85.93,46
20130101|2012-10-24 11:30,24,85.91,85.97,85.53,85.92,77
20130101|2012-10-24 12:00,24,85.88,86.5,85.88,86.46,73
20130101|2012-10-24 12:30,24,86.38,86.4,86.11,86.31,148
20130101|2012-10-24 13:00,24,86.3,86.54,86.07,86.35,151
20130101|2012-10-24 13:30,24,86.36,86.38,86.19,86.38,107
20130101|2012-10-24 14:00,24,86.3,86.3,86.17,86.17,25
20130101|2012-10-24 14:30,24,86.18,86.28,86.18,86.28,10
20130101|2012-10-24 15:00,24,86.26,86.27,86.25,86.25,3
20130101|2012-10-24 15:30,24,86.23,86.23,86.2,86.2,20
20130101|2012-10-24 19:00,25,86.33,86.33,86.33,86.33,1
20130101|2012-10-24 19:30,25,86.35,86.35,86.31,86.31,3
20130101|2012-10-24 20:00,25,86.38,86.38,86.38,86.38,1
20130101|2012-10-24 21:00,25,86.6,86.6,86.58,86.58,2
20130101|2012-10-24 22:00,25,86.49,86.49,86.49,86.49,1
20130101|2012-10-24 23:30,25,86.58,86.58,86.58,86.58,1
20130101|2012-10-25 00:00,25,86.53,86.65,86.53,86.65,3
20130101|2012-10-25 01:00,25,86.85,86.85,86.8,86.8,2
20130101|2012-10-25 01:30,25,86.68,86.68,86.68,86.68,1
20130101|2012-10-25 02:00,25,86.63,86.65,86.53,86.62,9
20130101|2012-10-25 02:30,25,86.88,87,86.88,87,6
20130101|2012-10-25 03:00,25,86.93,87.11,86.89,87.1,17
20130101|2012-10-25 03:30,25,87.13,87.13,87.03,87.04,4
20130101|2012-10-25 04:00,25,86.91,86.91,86.89,86.9,13
20130101|2012-10-25 04:30,25,87.08,87.08,87.06,87.06,3
20130101|2012-10-25 05:00,25,86.95,86.95,86.95,86.95,1
20130101|2012-10-25 05:30,25,86.89,86.9,86.86,86.88,17
20130101|2012-10-25 06:30,25,87.15,87.24,87.07,87.08,18
20130101|2012-10-25 07:00,25,87.11,87.22,87.11,87.13,8
20130101|2012-10-25 07:30,25,87.19,87.19,86.78,86.78,33
20130101|2012-10-25 08:00,25,86.72,87.07,86.64,87.07,43
20130101|2012-10-25 08:30,25,87.09,87.13,86.71,86.78,251
20130101|2012-10-25 09:00,25,86.68,87.02,86.6,86.95,80
20130101|2012-10-25 09:30,25,86.87,86.87,86.15,86.31,164
20130101|2012-10-25 10:00,25,86.2,86.37,85.84,85.96,182
20130101|2012-10-25 10:30,25,85.93,86.43,85.85,86.39,82
20130101|2012-10-25 11:00,25,86.42,86.59,86.28,86.59,35
20130101|2012-10-25 11:30,25,86.57,86.57,86.06,86.34,82
20130101|2012-10-25 12:00,25,86.33,86.41,86.14,86.37,32
20130101|2012-10-25 12:30,25,86.32,86.5,86.22,86.5,33
20130101|2012-10-25 13:00,25,86.5,86.91,86.36,86.53,128
20130101|2012-10-25 13:30,25,86.55,86.76,86.5,86.75,9
20130101|2012-10-25 14:00,25,86.61,86.61,86.6,86.6,6
20130101|2012-10-25 14:30,25,86.6,86.69,86.6,86.69,7
20130101|2012-10-25 15:00,25,86.66,86.71,86.66,86.71,4
20130101|2012-10-25 15:30,25,86.72,86.72,86.33,86.55,12
20130101|2012-10-25 16:00,25,86.5,86.5,86.5,86.5,1
20130101|2012-10-25 16:30,25,86.48,86.48,86.48,86.48,2
20130101|2012-10-25 19:00,26,86.64,86.64,86.48,86.48,4
20130101|2012-10-25 20:30,26,86.51,86.51,86.51,86.51,1
20130101|2012-10-25 21:00,26,86.5,86.6,86.5,86.58,4
20130101|2012-10-25 22:00,26,86.41,86.41,86.41,86.41,1
20130101|2012-10-25 22:30,26,86.24,86.24,86.24,86.24,2
20130101|2012-10-25 23:00,26,86.12,86.12,85.9,85.96,15
20130101|2012-10-25 23:30,26,85.96,85.96,85.79,85.79,2
20130101|2012-10-26 00:00,26,85.63,85.78,85.63,85.78,5
20130101|2012-10-26 00:30,26,85.64,85.64,85.64,85.64,2
20130101|2012-10-26 01:00,26,85.65,85.77,85.54,85.7,23
20130101|2012-10-26 01:30,26,85.73,85.8,85.73,85.8,6
20130101|2012-10-26 02:00,26,85.77,85.87,85.63,85.63,24
20130101|2012-10-26 02:30,26,85.7,85.89,85.7,85.89,5
20130101|2012-10-26 03:00,26,85.77,85.77,85.77,85.77,2
20130101|2012-10-26 03:30,26,85.84,85.89,85.66,85.89,18
20130101|2012-10-26 04:00,26,85.88,85.92,85.83,85.85,7
20130101|2012-10-26 04:30,26,85.88,85.88,85.87,85.87,4
20130101|2012-10-26 05:30,26,86.03,86.03,86.03,86.03,2
20130101|2012-10-26 06:00,26,86.14,86.14,86.14,86.14,1
20130101|2012-10-26 06:30,26,86.06,86.12,85.93,86.1,8
20130101|2012-10-26 07:00,26,86.09,86.39,86.09,86.39,65
20130101|2012-10-26 07:30,26,86.46,86.85,86.45,86.61,57
20130101|2012-10-26 08:00,26,86.59,86.75,86.29,86.29,79
20130101|2012-10-26 08:30,26,86.4,86.83,86.09,86.09,190
20130101|2012-10-26 09:00,26,86.11,86.62,86.11,86.28,174
20130101|2012-10-26 09:30,26,86.27,86.44,86.17,86.26,36
20130101|2012-10-26 10:00,26,86.29,86.69,86.29,86.4,60
20130101|2012-10-26 10:30,26,86.54,86.57,86.24,86.37,19
20130101|2012-10-26 11:00,26,86.35,86.4,86.22,86.39,24
20130101|2012-10-26 11:30,26,86.33,86.35,86.12,86.24,28
20130101|2012-10-26 12:00,26,86.25,86.25,86.2,86.2,30
20130101|2012-10-26 12:30,26,86.17,86.57,86.17,86.5,41
20130101|2012-10-26 13:00,26,86.59,86.87,86.5,86.79,277
20130101|2012-10-26 13:30,26,86.78,86.82,86.63,86.63,103
20130101|2012-10-26 14:00,26,86.63,86.65,86.59,86.65,7
20130101|2012-10-26 14:30,26,86.65,86.68,86.6,86.68,9
20130101|2012-10-26 15:00,26,86.61,86.61,86.61,86.61,1
20130101|2012-10-28 20:00,29,86.46,86.46,86.46,86.46,1
20130101|2012-10-28 21:00,29,86.57,86.58,86.57,86.58,2
20130101|2012-10-28 22:00,29,86.43,86.43,86.37,86.37,4
20130101|2012-10-28 22:30,29,86.35,86.55,86.35,86.38,10
20130101|2012-10-28 23:30,29,86.5,86.5,86.47,86.47,4
20130101|2012-10-29 00:00,29,86.4,86.43,86.4,86.43,7
20130101|2012-10-29 00:30,29,86.47,86.47,86.36,86.37,9
20130101|2012-10-29 01:30,29,86.48,86.48,86.48,86.48,1
20130101|2012-10-29 02:00,29,86.33,86.33,86.33,86.33,1
20130101|2012-10-29 02:30,29,86.38,86.38,86.24,86.24,3
20130101|2012-10-29 03:00,29,85.92,85.96,85.9,85.96,3
20130101|2012-10-29 03:30,29,85.99,86.02,85.91,85.91,18
20130101|2012-10-29 04:00,29,86.09,86.12,86.09,86.12,2
20130101|2012-10-29 04:30,29,85.99,86.05,85.99,86.05,2
20130101|2012-10-29 05:30,29,86.09,86.26,86.09,86.26,2
20130101|2012-10-29 06:00,29,86.31,86.31,86.16,86.16,13
20130101|2012-10-29 07:00,29,86.12,86.48,86.08,86.36,55
20130101|2012-10-29 07:30,29,86.29,86.48,86.22,86.48,6
20130101|2012-10-29 08:00,29,86.66,86.82,86.4,86.4,169
20130101|2012-10-29 08:30,29,86.51,86.51,86.3,86.44,32
20130101|2012-10-29 09:00,29,86.48,86.56,86.44,86.48,45
20130101|2012-10-29 09:30,29,86.64,86.7,86.41,86.41,9
20130101|2012-10-29 10:00,29,86.52,86.52,86.37,86.37,6
20130101|2012-10-29 10:30,29,86.31,86.4,86.31,86.35,52
20130101|2012-10-29 11:00,29,86.08,86.14,85.43,85.44,68
20130101|2012-10-29 11:30,29,85.44,85.63,85.19,85.63,51
20130101|2012-10-29 12:00,29,85.57,85.91,85.54,85.76,17
20130101|2012-10-29 12:30,29,85.81,85.82,85.81,85.82,2
20130101|2012-10-29 13:00,29,85.91,86.19,85.88,86.06,40
20130101|2012-10-29 13:30,29,85.99,86.01,85.93,85.94,28
20130101|2012-10-29 14:00,29,85.81,85.81,85.64,85.67,16
20130101|2012-10-29 14:30,29,85.7,85.75,85.7,85.74,6
20130101|2012-10-29 15:00,29,85.76,85.83,85.74,85.78,27
20130101|2012-10-29 20:00,30,85.95,85.95,85.95,85.95,2
20130101|2012-10-29 21:00,30,85.75,85.76,85.75,85.76,4
20130101|2012-10-29 21:30,30,85.83,85.83,85.81,85.81,4
20130101|2012-10-29 22:00,30,85.8,85.87,85.8,85.87,4
20130101|2012-10-29 22:30,30,85.7,85.7,85.7,85.7,1
20130101|2012-10-29 23:00,30,85.71,85.71,85.71,85.71,3
20130101|2012-10-30 00:30,30,85.84,85.92,85.77,85.77,6
20130101|2012-10-30 02:00,30,86.05,86.05,85.97,85.97,2
20130101|2012-10-30 02:30,30,86.03,86.06,86.03,86.06,2
20130101|2012-10-30 03:00,30,86.22,86.28,86.22,86.28,3
20130101|2012-10-30 03:30,30,86.19,86.19,86.12,86.13,6
20130101|2012-10-30 04:00,30,86.18,86.18,86.11,86.14,5
20130101|2012-10-30 04:30,30,86.06,86.06,86.06,86.06,2
20130101|2012-10-30 05:00,30,86.25,86.32,86.19,86.29,24
20130101|2012-10-30 05:30,30,86.4,86.59,86.4,86.59,10
20130101|2012-10-30 06:00,30,86.61,86.61,86.55,86.55,5
20130101|2012-10-30 06:30,30,86.47,86.47,86.47,86.47,1
20130101|2012-10-30 07:00,30,86.51,86.51,86.45,86.45,4
20130101|2012-10-30 07:30,30,86.47,86.62,86.47,86.62,34
20130101|2012-10-30 08:00,30,86.53,86.63,86.25,86.25,23
20130101|2012-10-30 08:30,30,86.32,86.38,86.27,86.3,135
20130101|2012-10-30 09:00,30,86.31,86.5,86.25,86.49,35
20130101|2012-10-30 09:30,30,86.49,86.66,86.4,86.48,179
20130101|2012-10-30 10:00,30,86.54,86.61,86.54,86.61,9
20130101|2012-10-30 10:30,30,86.39,86.56,86.31,86.47,25
20130101|2012-10-30 11:00,30,86.43,86.65,86.41,86.5,43
20130101|2012-10-30 11:30,30,86.41,86.47,86.33,86.46,14
20130101|2012-10-30 12:00,30,86.36,86.36,86.12,86.12,19
20130101|2012-10-30 12:30,30,86.19,86.19,86.19,86.19,1
20130101|2012-10-30 13:00,30,86.1,86.23,86.01,86.18,41
20130101|2012-10-30 13:30,30,86.19,86.19,86.12,86.12,3
20130101|2012-10-30 14:00,30,86.05,86.17,86.05,86.17,24
20130101|2012-10-30 14:30,30,86.14,86.14,86.11,86.12,8
20130101|2012-10-30 15:30,30,86.19,86.22,86.19,86.22,6
20130101|2012-10-30 16:00,30,86.21,86.28,86.21,86.28,2
20130101|2012-10-30 21:00,31,86.32,86.32,86.32,86.32,2
20130101|2012-10-30 22:00,31,86.32,86.32,86.32,86.32,1
20130101|2012-10-31 00:30,31,86.44,86.49,86.44,86.49,3
20130101|2012-10-31 01:00,31,86.53,86.55,86.53,86.55,6
20130101|2012-10-31 02:30,31,86.63,86.63,86.59,86.62,8
20130101|2012-10-31 03:00,31,86.69,87.08,86.69,87.08,7
20130101|2012-10-31 03:30,31,86.98,86.98,86.94,86.94,3
20130101|2012-10-31 04:00,31,87,87,87,87,1
20130101|2012-10-31 04:30,31,86.94,86.94,86.93,86.93,18
20130101|2012-10-31 05:30,31,86.95,86.95,86.95,86.95,2
20130101|2012-10-31 06:00,31,86.88,86.88,86.88,86.88,1
20130101|2012-10-31 06:30,31,86.98,86.98,86.9,86.9,5
20130101|2012-10-31 07:00,31,86.91,86.94,86.78,86.78,14
20130101|2012-10-31 07:30,31,86.88,86.94,86.88,86.9,9
20130101|2012-10-31 08:00,31,86.7,86.76,86.64,86.74,16
20130101|2012-10-31 08:30,31,86.82,87.03,86.6,86.6,55
20130101|2012-10-31 09:00,31,86.54,87.03,86.54,87.01,42
20130101|2012-10-31 09:30,31,87.09,87.09,86.74,86.83,24
20130101|2012-10-31 10:00,31,86.7,87.68,86.7,87.42,256
20130101|2012-10-31 10:30,31,87.42,87.47,87.23,87.23,49
20130101|2012-10-31 11:00,31,87.18,87.24,86.81,86.86,76
20130101|2012-10-31 11:30,31,86.86,86.93,86.56,86.93,100
20130101|2012-10-31 12:00,31,86.95,87.05,86.7,86.71,39
20130101|2012-10-31 12:30,31,86.75,86.75,86.43,86.64,81
20130101|2012-10-31 13:00,31,86.84,87.13,86.69,86.7,79
20130101|2012-10-31 13:30,31,86.67,86.67,86.56,86.56,6
20130101|2012-10-31 14:00,31,86.53,86.66,86.53,86.64,13
20130101|2012-10-31 14:30,31,86.68,86.82,86.61,86.61,7
20130101|2012-10-31 15:00,31,86.6,86.66,86.6,86.6,10
20130101|2012-10-31 15:30,31,86.57,86.57,86.57,86.57,4
20130101|2012-10-31 20:00,1,86.45,86.45,86.45,86.45,1
20130101|2012-10-31 20:30,1,86.5,86.67,86.5,86.67,6
20130101|2012-10-31 22:00,1,86.79,86.79,86.79,86.79,4
20130101|2012-10-31 22:30,1,86.82,86.82,86.82,86.82,4
20130101|2012-11-01 01:30,1,86.91,86.91,86.91,86.91,1
20130101|2012-11-01 02:00,1,86.84,86.84,86.8,86.8,6
20130101|2012-11-01 02:30,1,86.85,86.85,86.85,86.85,1
20130101|2012-11-01 03:00,1,87.06,87.06,86.86,86.86,4
20130101|2012-11-01 03:30,1,86.85,86.93,86.85,86.93,3
20130101|2012-11-01 04:00,1,86.93,86.97,86.83,86.83,4
20130101|2012-11-01 04:30,1,86.93,86.95,86.9,86.9,17
20130101|2012-11-01 05:00,1,86.86,86.97,86.85,86.97,4
20130101|2012-11-01 05:30,1,86.91,86.91,86.85,86.85,4
20130101|2012-11-01 06:00,1,86.88,86.88,86.67,86.68,8
20130101|2012-11-01 06:30,1,86.95,86.95,86.86,86.86,2
20130101|2012-11-01 07:00,1,86.86,86.86,86.78,86.78,7
20130101|2012-11-01 07:30,1,86.77,87.07,86.76,86.88,9
20130101|2012-11-01 08:00,1,86.97,86.97,86.57,86.8,135
20130101|2012-11-01 08:30,1,86.83,86.89,86.61,86.7,277
20130101|2012-11-01 09:00,1,86.78,87.03,86.75,87.01,17
20130101|2012-11-01 09:30,1,86.87,87.23,86.8,87.2,84
20130101|2012-11-01 10:00,1,87.2,87.86,87.2,87.48,345
20130101|2012-11-01 10:30,1,87.4,87.51,87.4,87.47,15
20130101|2012-11-01 11:00,1,87.48,87.6,87.24,87.58,95
20130101|2012-11-01 11:30,1,87.55,87.64,87.44,87.6,110
20130101|2012-11-01 12:00,1,87.54,87.64,87.44,87.46,20
20130101|2012-11-01 12:30,1,87.47,87.6,87.47,87.6,19
20130101|2012-11-01 13:00,1,87.66,87.82,87.39,87.56,287
20130101|2012-11-01 13:30,1,87.55,87.56,87.33,87.42,109
20130101|2012-11-01 14:00,1,87.4,87.43,87.37,87.4,6
20130101|2012-11-01 14:30,1,87.48,87.51,87.4,87.4,11
20130101|2012-11-01 15:30,1,87.37,87.37,87.36,87.36,2
20130101|2012-11-01 20:30,2,87.45,87.45,87.45,87.45,2
20130101|2012-11-01 21:00,2,87.41,87.43,87.39,87.43,4
20130101|2012-11-01 22:00,2,87.34,87.36,87.34,87.36,4
20130101|2012-11-01 23:30,2,87.33,87.35,87.27,87.27,6
20130101|2012-11-02 00:00,2,87.19,87.2,87.19,87.2,4
20130101|2012-11-02 01:30,2,87.22,87.22,87.22,87.22,4
20130101|2012-11-02 02:00,2,87.19,87.19,87.19,87.19,1
20130101|2012-11-02 02:30,2,87.26,87.26,87.26,87.26,1
20130101|2012-11-02 03:00,2,87.2,87.2,87,87,11
20130101|2012-11-02 03:30,2,87,87.04,87,87.04,2
20130101|2012-11-02 04:00,2,86.95,86.95,86.7,86.76,21
20130101|2012-11-02 04:30,2,86.75,86.75,86.75,86.75,1
20130101|2012-11-02 05:00,2,86.76,86.99,86.75,86.99,7
20130101|2012-11-02 05:30,2,86.91,86.91,86.91,86.91,1
20130101|2012-11-02 06:00,2,86.86,86.86,86.86,86.86,2
20130101|2012-11-02 06:30,2,86.94,86.94,86.86,86.86,3
20130101|2012-11-02 07:00,2,86.85,86.98,86.85,86.87,9
20130101|2012-11-02 07:30,2,87,87.49,87,87.44,200
20130101|2012-11-02 08:00,2,87.34,87.43,87.09,87.11,59
20130101|2012-11-02 08:30,2,87.04,87.12,86.43,86.59,87
20130101|2012-11-02 09:00,2,86.62,86.62,86.09,86.23,160
20130101|2012-11-02 09:30,2,86.16,86.3,85.8,86.06,89
20130101|2012-11-02 10:00,2,86.03,86.2,85.7,85.98,99
20130101|2012-11-02 10:30,2,85.85,86.08,85.68,86.01,95
20130101|2012-11-02 11:00,2,85.98,86.01,85.61,85.77,68
20130101|2012-11-02 11:30,2,85.77,85.92,85.55,85.82,93
20130101|2012-11-02 12:00,2,85.7,85.97,85.7,85.86,49
20130101|2012-11-02 12:30,2,85.94,86.04,85.61,85.62,165
20130101|2012-11-02 13:00,2,85.68,85.78,85.35,85.45,200
20130101|2012-11-02 13:30,2,85.45,85.47,85.21,85.28,51
20130101|2012-11-02 14:00,2,85.31,85.5,85.31,85.47,59
20130101|2012-11-02 14:30,2,85.42,85.54,85.41,85.49,54
20130101|2012-11-02 15:00,2,85.5,85.5,85.23,85.23,19
20130101|2012-11-02 15:30,2,85.25,85.36,85.24,85.35,17
20130101|2012-11-02 16:00,2,85.3,85.3,85.3,85.3,2
20130101|2012-11-04 19:00,5,85.46,85.47,85.44,85.44,5
20130101|2012-11-04 20:30,5,85.41,85.45,85.36,85.44,13
20130101|2012-11-04 21:30,5,85.46,85.5,85.46,85.5,40
20130101|2012-11-05 00:30,5,85.53,85.53,85.52,85.53,3
20130101|2012-11-05 01:00,5,85.69,85.69,85.61,85.61,6
20130101|2012-11-05 01:30,5,85.56,85.56,85.36,85.36,8
20130101|2012-11-05 02:00,5,85.27,85.35,85.05,85.06,52
20130101|2012-11-05 02:30,5,85.01,85.14,84.96,85.07,31
20130101|2012-11-05 03:00,5,84.99,85.1,84.91,85.1,62
20130101|2012-11-05 03:30,5,85.12,85.16,85.04,85.04,9
20130101|2012-11-05 04:00,5,85.17,85.17,85.17,85.17,1
20130101|2012-11-05 04:30,5,85.17,85.6,85.17,85.48,54
20130101|2012-11-05 05:00,5,85.59,85.6,85.39,85.39,54
20130101|2012-11-05 05:30,5,85.46,85.46,85.46,85.46,2
20130101|2012-11-05 06:00,5,85.53,85.63,85.48,85.63,60
20130101|2012-11-05 06:30,5,85.49,85.51,85.23,85.44,166
20130101|2012-11-05 07:00,5,85.47,85.64,85.47,85.6,10
20130101|2012-11-05 07:30,5,85.78,85.86,85.47,85.47,27
20130101|2012-11-05 08:00,5,85.5,85.64,85.25,85.63,26
20130101|2012-11-05 08:30,5,85.5,85.55,85.33,85.55,31
20130101|2012-11-05 09:00,5,85.51,85.73,85.41,85.55,50
20130101|2012-11-05 09:30,5,85.58,85.83,85.58,85.79,26
20130101|2012-11-05 10:00,5,85.86,85.91,85.56,85.58,27
20130101|2012-11-05 10:30,5,85.55,85.56,85.48,85.52,11
20130101|2012-11-05 11:00,5,85.55,85.75,85.51,85.55,47
20130101|2012-11-05 11:30,5,85.52,85.62,85.52,85.56,28
20130101|2012-11-05 12:00,5,85.49,85.51,85.44,85.44,7
20130101|2012-11-05 12:30,5,85.51,85.66,85.51,85.64,9
20130101|2012-11-05 13:00,5,85.69,86.19,85.69,86.19,88
20130101|2012-11-05 13:30,5,86.13,86.36,86.11,86.31,40
20130101|2012-11-05 14:00,5,86.23,86.23,86.23,86.23,10
20130101|2012-11-05 14:30,5,86.25,86.27,86.25,86.27,9
20130101|2012-11-05 15:00,5,86.35,86.35,86.35,86.35,1
20130101|2012-11-05 16:00,5,86.19,86.19,86.18,86.18,16
20130101|2012-11-05 19:00,6,86.1,86.1,86.1,86.1,3
20130101|2012-11-05 19:30,6,86.06,86.15,86.06,86.15,6
20130101|2012-11-05 20:00,6,86.14,86.14,86.11,86.11,6
20130101|2012-11-05 22:30,6,86.09,86.09,86.04,86.07,5
20130101|2012-11-05 23:30,6,86.18,86.18,86.18,86.18,1
20130101|2012-11-06 01:00,6,86.1,86.1,86.05,86.05,20
20130101|2012-11-06 01:30,6,86.18,86.18,86.18,86.18,1
20130101|2012-11-06 02:00,6,86.09,86.09,85.96,85.99,39
20130101|2012-11-06 02:30,6,85.94,86.1,85.94,86.09,19
20130101|2012-11-06 03:00,6,86.1,86.16,86.07,86.09,8
20130101|2012-11-06 03:30,6,86.3,86.31,86.28,86.31,3
20130101|2012-11-06 04:00,6,86.4,86.74,86.4,86.71,56
20130101|2012-11-06 04:30,6,86.57,86.57,86.54,86.54,3
20130101|2012-11-06 05:30,6,86.6,86.82,86.6,86.77,198
20130101|2012-11-06 06:00,6,86.8,86.8,86.57,86.58,58
20130101|2012-11-06 06:30,6,86.63,86.63,86.57,86.6,6
20130101|2012-11-06 07:00,6,86.37,86.67,86.36,86.67,25
20130101|2012-11-06 07:30,6,86.78,87.03,86.74,86.98,45
20130101|2012-11-06 08:00,6,86.98,87.28,86.98,87.01,94
20130101|2012-11-06 08:30,6,86.91,86.93,86.58,86.75,64
20130101|2012-11-06 09:00,6,86.7,86.82,86.62,86.68,24
20130101|2012-11-06 09:30,6,86.78,87.03,86.77,86.96,36
20130101|2012-11-06 10:00,6,86.98,86.98,86.85,86.9,14
20130101|2012-11-06 10:30,6,87.05,87.38,87.02,87.38,106
20130101|2012-11-06 11:00,6,87.34,88.44,87.34,88.27,364
20130101|2012-11-06 11:30,6,88.21,88.65,88.21,88.38,128
20130101|2012-11-06 12:00,6,88.42,88.85,88.37,88.84,74
20130101|2012-11-06 12:30,6,88.79,89.62,88.79,89.26,454
20130101|2012-11-06 13:00,6,89.31,89.42,89.05,89.07,141
20130101|2012-11-06 13:30,6,89.08,89.08,88.64,88.74,182
20130101|2012-11-06 14:00,6,88.77,88.95,88.77,88.93,12
20130101|2012-11-06 14:30,6,88.89,88.96,88.79,88.79,17
20130101|2012-11-06 15:00,6,88.91,88.91,88.91,88.91,20
20130101|2012-11-06 15:30,6,88.82,88.82,88.81,88.81,15
20130101|2012-11-06 19:00,7,88.38,88.38,88.35,88.35,3
20130101|2012-11-06 20:00,7,88.73,88.73,88.58,88.58,2
20130101|2012-11-06 20:30,7,88.52,88.63,88.52,88.63,5
20130101|2012-11-06 21:00,7,88.61,88.63,88.61,88.63,6
20130101|2012-11-06 21:30,7,88.55,88.58,88.55,88.58,5
20130101|2012-11-06 22:00,7,88.58,89.04,88.58,88.96,14
20130101|2012-11-06 22:30,7,88.97,89.05,88.97,88.99,38
20130101|2012-11-06 23:00,7,89.05,89.05,89.05,89.05,6
20130101|2012-11-06 23:30,7,88.84,88.84,88.73,88.73,4
20130101|2012-11-07 00:00,7,88.99,88.99,88.92,88.92,35
20130101|2012-11-07 00:30,7,88.99,88.99,88.99,88.99,1
20130101|2012-11-07 01:00,7,89.01,89.09,89,89,11
20130101|2012-11-07 01:30,7,89.09,89.26,89.09,89.26,28
20130101|2012-11-07 02:00,7,89.17,89.21,88.68,88.68,34
20130101|2012-11-07 02:30,7,88.68,88.82,88.65,88.82,28
20130101|2012-11-07 03:00,7,88.81,88.81,88.37,88.37,100
20130101|2012-11-07 03:30,7,88.38,88.62,88.38,88.62,2
20130101|2012-11-07 04:00,7,88.75,88.95,88.75,88.9,10
20130101|2012-11-07 04:30,7,88.71,88.71,88.46,88.46,4
20130101|2012-11-07 05:00,7,88.49,88.51,88.15,88.28,13
20130101|2012-11-07 05:30,7,88.32,88.32,88.2,88.21,4
20130101|2012-11-07 06:00,7,88.4,88.4,87.81,87.89,147
20130101|2012-11-07 06:30,7,87.88,88.08,87.77,87.98,27
20130101|2012-11-07 07:00,7,87.91,88.06,87.74,87.98,50
20130101|2012-11-07 07:30,7,88.01,88.3,88,88.01,26
20130101|2012-11-07 08:00,7,87.96,87.96,87.02,87.26,200
20130101|2012-11-07 08:30,7,87.19,87.25,86.63,86.63,196
20130101|2012-11-07 09:00,7,86.65,86.66,86.36,86.6,170
20130101|2012-11-07 09:30,7,86.35,86.45,85.4,85.41,225
20130101|2012-11-07 10:00,7,85.41,86,85.3,85.58,374
20130101|2012-11-07 10:30,7,85.57,85.72,85.41,85.64,228
20130101|2012-11-07 11:00,7,85.63,85.72,85.24,85.24,100
20130101|2012-11-07 11:30,7,85.23,85.29,85.02,85.23,144
20130101|2012-11-07 12:00,7,85.17,85.79,85.15,85.67,85
20130101|2012-11-07 12:30,7,85.66,85.83,85.41,85.51,56
20130101|2012-11-07 13:00,7,85.58,85.58,84.57,84.98,235
20130101|2012-11-07 13:30,7,85,85.17,84.9,85.17,35
20130101|2012-11-07 14:00,7,85.07,85.2,85.06,85.2,7
20130101|2012-11-07 14:30,7,85.19,85.23,85.07,85.11,52
20130101|2012-11-07 15:00,7,85.08,85.14,85.03,85.03,57
20130101|2012-11-07 15:30,7,85.07,85.07,85.02,85.02,2
20130101|2012-11-07 16:00,7,85.01,85.04,84.96,84.97,45
20130101|2012-11-07 16:30,7,84.92,84.92,84.92,84.92,1
20130101|2012-11-07 19:00,8,85.3,85.39,85.27,85.39,4
20130101|2012-11-07 19:30,8,85.3,85.31,85.3,85.31,6
20130101|2012-11-07 20:00,8,85.33,85.35,85.33,85.33,19
20130101|2012-11-07 20:30,8,85.24,85.27,85.24,85.27,4
20130101|2012-11-07 21:00,8,85.31,85.34,85.28,85.34,7
20130101|2012-11-07 21:30,8,85.35,85.38,85.32,85.32,4
20130101|2012-11-07 22:00,8,85.31,85.32,85.31,85.32,2
20130101|2012-11-07 22:30,8,85.35,85.43,85.35,85.43,4
20130101|2012-11-07 23:00,8,85.44,85.47,85.44,85.47,2
20130101|2012-11-07 23:30,8,85.48,85.58,85.48,85.58,32
20130101|2012-11-08 00:00,8,85.58,85.58,85.55,85.57,3
20130101|2012-11-08 00:30,8,85.52,85.52,85.52,85.52,3
20130101|2012-11-08 02:00,8,85.48,85.48,85.26,85.36,10
20130101|2012-11-08 02:30,8,85.47,85.75,85.47,85.65,8
20130101|2012-11-08 03:00,8,85.68,85.71,85.5,85.53,37
20130101|2012-11-08 03:30,8,85.41,85.58,85.35,85.58,39
20130101|2012-11-08 04:00,8,85.47,85.52,85.43,85.52,7
20130101|2012-11-08 04:30,8,85.76,85.76,85.68,85.68,4
20130101|2012-11-08 05:00,8,85.61,85.61,85.61,85.61,1
20130101|2012-11-08 05:30,8,85.66,85.77,85.66,85.76,4
20130101|2012-11-08 06:00,8,85.74,85.75,85.68,85.68,8
20130101|2012-11-08 06:30,8,85.83,86.07,85.83,86.01,27
20130101|2012-11-08 07:00,8,85.92,85.93,85.83,85.9,9
20130101|2012-11-08 07:30,8,85.85,86.11,85.84,86.11,148
20130101|2012-11-08 08:00,8,85.99,85.99,85.15,85.32,294
20130101|2012-11-08 08:30,8,85.28,85.69,85.28,85.58,59
20130101|2012-11-08 09:00,8,85.52,85.52,85.07,85.23,94
20130101|2012-11-08 09:30,8,85.24,85.52,85.11,85.2,122
20130101|2012-11-08 10:00,8,85.25,85.41,84.75,85.4,195
20130101|2012-11-08 10:30,8,85.36,85.84,85.36,85.6,124
20130101|2012-11-08 11:00,8,85.8,85.96,85.59,85.59,146
20130101|2012-11-08 11:30,8,85.53,85.64,85.4,85.64,53
20130101|2012-11-08 12:00,8,85.54,85.58,85.14,85.25,89
20130101|2012-11-08 12:30,8,85.17,85.48,85.08,85.43,33
20130101|2012-11-08 13:00,8,85.33,85.78,85.33,85.55,96
20130101|2012-11-08 13:30,8,85.55,85.67,85.52,85.62,166
20130101|2012-11-08 14:00,8,85.66,85.66,85.59,85.59,29
20130101|2012-11-08 14:30,8,85.5,85.5,85.44,85.44,11
20130101|2012-11-08 15:00,8,85.44,85.45,85.44,85.45,4
20130101|2012-11-08 15:30,8,85.54,85.55,85.5,85.5,5
20130101|2012-11-08 16:00,8,85.54,85.54,85.54,85.54,1
20130101|2012-11-08 19:00,9,85.56,85.67,85.56,85.67,10
20130101|2012-11-08 20:30,9,85.81,85.81,85.81,85.81,1
20130101|2012-11-08 21:00,9,85.85,85.85,85.85,85.85,1
20130101|2012-11-08 23:00,9,85.9,85.9,85.9,85.9,1
20130101|2012-11-09 01:00,9,85.76,85.77,85.58,85.66,38
20130101|2012-11-09 01:30,9,85.46,85.57,85.46,85.57,12
20130101|2012-11-09 02:00,9,85.49,85.49,85.39,85.48,29
20130101|2012-11-09 02:30,9,85.45,85.47,85.45,85.47,7
20130101|2012-11-09 03:00,9,85.4,85.4,85.31,85.34,11
20130101|2012-11-09 03:30,9,85.63,85.7,85.62,85.7,10
20130101|2012-11-09 04:00,9,85.7,85.71,85.44,85.44,14
20130101|2012-11-09 04:30,9,85.4,85.4,85.16,85.19,38
20130101|2012-11-09 05:00,9,85.11,85.27,85.08,85.27,32
20130101|2012-11-09 05:30,9,85.37,85.37,85.37,85.37,1
20130101|2012-11-09 06:00,9,85.2,85.26,85.19,85.23,18
20130101|2012-11-09 06:30,9,85.22,85.22,84.91,84.91,63
20130101|2012-11-09 07:00,9,84.9,84.9,84.64,84.73,110
20130101|2012-11-09 07:30,9,84.8,85.02,84.72,84.97,73
20130101|2012-11-09 08:00,9,84.93,85.52,84.83,85.39,90
20130101|2012-11-09 08:30,9,85.47,85.65,85.31,85.6,210
20130101|2012-11-09 09:00,9,85.62,85.9,85.46,85.47,116
20130101|2012-11-09 09:30,9,85.48,85.87,85.48,85.87,34
20130101|2012-11-09 10:00,9,85.78,86.3,85.78,86.12,140
20130101|2012-11-09 10:30,9,86.17,86.32,85.99,86.17,64
20130101|2012-11-09 11:00,9,86.25,87.21,86.25,87.11,276
20130101|2012-11-09 11:30,9,87.14,87.18,86.83,87,101
20130101|2012-11-09 12:00,9,86.91,86.97,86.3,86.3,188
20130101|2012-11-09 12:30,9,86.24,86.55,85.8,86.45,113
20130101|2012-11-09 13:00,9,86.45,86.65,86.28,86.56,130
20130101|2012-11-09 13:30,9,86.51,86.84,86.49,86.55,63
20130101|2012-11-09 14:00,9,86.57,86.59,86.48,86.58,38
20130101|2012-11-09 14:30,9,86.57,86.62,86.57,86.59,16
20130101|2012-11-09 15:30,9,86.55,86.63,86.55,86.56,3
20130101|2012-11-09 16:00,9,86.59,86.79,86.59,86.79,5
20130101|2012-11-11 19:00,12,86.5,86.52,86.5,86.52,5
20130101|2012-11-11 19:30,12,86.45,86.45,86.36,86.36,5
20130101|2012-11-11 20:00,12,86.39,86.48,86.39,86.48,7
20130101|2012-11-11 20:30,12,86.48,86.48,86.47,86.48,6
20130101|2012-11-11 22:00,12,86.55,86.55,86.55,86.55,1
20130101|2012-11-11 22:30,12,86.6,86.6,86.6,86.6,4
20130101|2012-11-11 23:30,12,86.62,86.62,86.62,86.62,4
20130101|2012-11-12 00:30,12,86.69,86.69,86.68,86.68,10
20130101|2012-11-12 01:00,12,86.48,86.48,86.45,86.45,2
20130101|2012-11-12 01:30,12,86.42,86.5,86.37,86.38,16
20130101|2012-11-12 02:00,12,86.2,86.47,86.1,86.47,25
20130101|2012-11-12 02:30,12,86.4,86.4,86.17,86.35,63
20130101|2012-11-12 03:00,12,86.36,86.41,86.2,86.41,27
20130101|2012-11-12 03:30,12,86.35,86.47,86.35,86.4,28
20130101|2012-11-12 04:00,12,86.4,86.47,86.35,86.47,10
20130101|2012-11-12 04:30,12,86.47,86.49,86.24,86.24,13
20130101|2012-11-12 05:00,12,86.41,86.41,86.32,86.4,6
20130101|2012-11-12 05:30,12,86.34,86.46,86.34,86.38,10
20130101|2012-11-12 06:00,12,86.38,86.48,86.38,86.48,3
20130101|2012-11-12 06:30,12,86.59,86.59,86.31,86.41,24
20130101|2012-11-12 07:00,12,86.28,86.28,85.92,86.08,79
20130101|2012-11-12 07:30,12,86.07,86.28,86.04,86.2,31
20130101|2012-11-12 08:00,12,86.21,86.94,86.21,86.6,272
20130101|2012-11-12 08:30,12,86.59,86.72,86.39,86.72,144
20130101|2012-11-12 09:00,12,86.76,87,86.5,86.57,172
20130101|2012-11-12 09:30,12,86.63,86.8,86.32,86.32,175
20130101|2012-11-12 10:00,12,86.34,86.56,86.33,86.53,35
20130101|2012-11-12 10:30,12,86.57,86.59,86.07,86.15,69
20130101|2012-11-12 11:00,12,86.05,86.05,85.78,85.94,121
20130101|2012-11-12 11:30,12,86.04,86.2,86.04,86.09,40
20130101|2012-11-12 12:00,12,86.02,86.39,86.02,86.28,67
20130101|2012-11-12 12:30,12,86.3,86.37,86.07,86.24,53
20130101|2012-11-12 13:00,12,86.17,86.55,86.01,86.07,259
20130101|2012-11-12 13:30,12,86.08,86.13,86.03,86.13,18
20130101|2012-11-12 14:00,12,86.11,86.2,86.11,86.2,15
20130101|2012-11-12 14:30,12,86.23,86.23,86.08,86.1,18
20130101|2012-11-12 15:00,12,86.15,86.17,86.14,86.17,12
20130101|2012-11-12 15:30,12,86.19,86.19,86.1,86.1,6
20130101|2012-11-12 19:00,13,85.88,85.89,85.88,85.89,2
20130101|2012-11-12 19:30,13,85.96,85.96,85.8,85.8,6
20130101|2012-11-12 20:00,13,85.6,85.68,85.6,85.68,4
20130101|2012-11-12 20:30,13,85.7,85.7,85.7,85.7,1
20130101|2012-11-12 21:00,13,85.79,85.79,85.7,85.7,8
20130101|2012-11-12 22:00,13,85.63,85.63,85.63,85.63,2
20130101|2012-11-12 22:30,13,85.56,85.56,85.54,85.55,7
20130101|2012-11-12 23:00,13,85.6,85.6,85.55,85.57,14
20130101|2012-11-12 23:30,13,85.64,85.65,85.57,85.57,20
20130101|2012-11-13 00:00,13,85.66,85.66,85.66,85.66,1
20130101|2012-11-13 00:30,13,85.7,85.7,85.7,85.7,1
20130101|2012-11-13 01:00,13,85.69,85.69,85.57,85.67,26
20130101|2012-11-13 01:30,13,85.69,85.69,85.52,85.54,14
20130101|2012-11-13 02:00,13,85.5,85.5,85.2,85.3,32
20130101|2012-11-13 02:30,13,85.34,85.34,85.17,85.25,30
20130101|2012-11-13 03:00,13,85.24,85.51,85.22,85.51,55
20130101|2012-11-13 03:30,13,85.5,85.68,85.48,85.65,31
20130101|2012-11-13 04:00,13,85.65,85.65,85.12,85.37,50
20130101|2012-11-13 04:30,13,85.3,85.56,85.3,85.38,73
20130101|2012-11-13 05:00,13,85.28,85.52,85.25,85.44,26
20130101|2012-11-13 05:30,13,85.65,85.85,85.65,85.85,53
20130101|2012-11-13 06:00,13,85.85,86.05,85.8,85.97,114
20130101|2012-11-13 06:30,13,85.78,85.94,85.77,85.78,16
20130101|2012-11-13 07:00,13,85.71,85.75,85.57,85.75,66
20130101|2012-11-13 07:30,13,85.56,85.65,85.41,85.47,82
20130101|2012-11-13 08:00,13,85.5,85.5,85.12,85.31,238
20130101|2012-11-13 08:30,13,85.35,85.72,85.26,85.7,447
20130101|2012-11-13 09:00,13,85.66,85.92,85.43,85.63,246
20130101|2012-11-13 09:30,13,85.62,85.96,85.55,85.94,134
20130101|2012-11-13 10:00,13,85.97,86.44,85.93,86.1,293
20130101|2012-11-13 10:30,13,86.1,86.1,85.81,85.91,90
20130101|2012-11-13 11:00,13,85.92,85.93,85.5,85.6,159
20130101|2012-11-13 11:30,13,85.53,85.69,85.41,85.48,63
20130101|2012-11-13 12:00,13,85.42,85.68,85.41,85.61,112
20130101|2012-11-13 12:30,13,85.64,85.76,85.54,85.7,82
20130101|2012-11-13 13:00,13,85.67,85.97,85.65,85.84,205
20130101|2012-11-13 13:30,13,85.83,85.87,85.77,85.81,44
20130101|2012-11-13 14:00,13,85.8,85.82,85.77,85.77,9
20130101|2012-11-13 14:30,13,85.77,85.81,85.7,85.71,10
20130101|2012-11-13 15:00,13,85.63,85.65,85.62,85.65,15
20130101|2012-11-13 15:30,13,85.66,85.83,85.66,85.83,13
20130101|2012-11-13 16:00,13,85.8,85.8,85.8,85.8,5
20130101|2012-11-13 19:00,14,85.67,85.67,85.67,85.67,2
20130101|2012-11-13 20:00,14,85.72,85.72,85.72,85.72,3
20130101|2012-11-13 20:30,14,85.9,85.91,85.9,85.91,3
20130101|2012-11-13 21:00,14,85.86,85.86,85.86,85.86,1
20130101|2012-11-13 21:30,14,85.76,85.77,85.76,85.77,8
20130101|2012-11-13 22:30,14,85.89,85.91,85.89,85.91,3
20130101|2012-11-13 23:00,14,85.84,85.84,85.84,85.84,3
20130101|2012-11-13 23:30,14,85.78,85.89,85.78,85.89,3
20130101|2012-11-14 00:00,14,85.93,85.96,85.93,85.96,2
20130101|2012-11-14 01:00,14,85.9,85.9,85.9,85.9,1
20130101|2012-11-14 01:30,14,85.96,86.08,85.96,86.01,7
20130101|2012-11-14 02:00,14,85.9,85.98,85.84,85.92,39
20130101|2012-11-14 02:30,14,85.93,86.12,85.93,86.12,63
20130101|2012-11-14 03:00,14,86.09,86.14,86.08,86.09,13
20130101|2012-11-14 03:30,14,86.17,86.49,86.13,86.49,92
20130101|2012-11-14 04:00,14,86.48,86.48,86.23,86.26,65
20130101|2012-11-14 04:30,14,86.2,86.28,86.16,86.16,30
20130101|2012-11-14 05:00,14,86.16,86.16,86.06,86.13,9
20130101|2012-11-14 05:30,14,86.02,86.06,85.94,86.06,10
20130101|2012-11-14 06:00,14,86.05,86.12,85.81,85.88,26
20130101|2012-11-14 06:30,14,85.89,86.1,85.88,85.91,18
20130101|2012-11-14 07:00,14,85.87,86.01,85.73,85.92,50
20130101|2012-11-14 07:30,14,85.83,85.93,85.53,85.63,279
20130101|2012-11-14 08:00,14,85.64,86.12,85.4,85.98,611
20130101|2012-11-14 08:30,14,85.96,86.07,85.58,85.69,544
20130101|2012-11-14 09:00,14,85.69,87.05,85.62,86.66,2482
20130101|2012-11-14 09:30,14,86.66,86.76,85.98,86.16,1455
20130101|2012-11-14 10:00,14,86.14,86.54,86.06,86.36,972
20130101|2012-11-14 10:30,14,86.34,86.95,86.28,86.82,1061
20130101|2012-11-14 11:00,14,86.86,87.06,86.58,86.7,615
20130101|2012-11-14 11:30,14,86.68,86.81,86.45,86.67,337
20130101|2012-11-14 12:00,14,86.69,86.83,86.57,86.57,534
20130101|2012-11-14 12:30,14,86.55,86.87,86.55,86.82,268
20130101|2012-11-14 13:00,14,86.85,87.06,86.58,86.77,1052
20130101|2012-11-14 13:30,14,86.77,86.85,86.66,86.66,141
20130101|2012-11-14 14:00,14,86.65,86.76,86.58,86.67,124
20130101|2012-11-14 14:30,14,86.7,86.73,86.6,86.63,169
20130101|2012-11-14 15:00,14,86.62,86.8,86.61,86.76,27
20130101|2012-11-14 15:30,14,86.77,86.87,86.76,86.87,58
20130101|2012-11-14 16:00,14,86.86,86.95,86.85,86.95,29
20130101|2012-11-14 16:30,14,86.67,86.74,86.64,86.69,18
20130101|2012-11-14 19:00,15,86.62,86.7,86.58,86.6,52
20130101|2012-11-14 19:30,15,86.63,86.71,86.6,86.71,35
20130101|2012-11-14 20:00,15,86.72,86.74,86.71,86.71,34
20130101|2012-11-14 20:30,15,86.72,86.75,86.72,86.72,46
20130101|2012-11-14 21:00,15,86.72,86.73,86.66,86.7,20
20130101|2012-11-14 21:30,15,86.71,86.76,86.71,86.76,19
20130101|2012-11-14 22:00,15,86.76,86.78,86.71,86.73,94
20130101|2012-11-14 22:30,15,86.72,86.78,86.72,86.76,17
20130101|2012-11-14 23:00,15,86.75,86.77,86.74,86.75,40
20130101|2012-11-14 23:30,15,86.75,86.8,86.75,86.76,64
20130101|2012-11-15 00:00,15,86.78,86.8,86.72,86.73,38
20130101|2012-11-15 00:30,15,86.79,86.8,86.7,86.72,13
20130101|2012-11-15 01:00,15,86.71,86.85,86.71,86.8,56
20130101|2012-11-15 01:30,15,86.78,86.81,86.63,86.63,82
20130101|2012-11-15 02:00,15,86.65,86.85,86.65,86.81,155
20130101|2012-11-15 02:30,15,86.83,86.88,86.78,86.84,85
20130101|2012-11-15 03:00,15,86.87,86.88,86.77,86.77,91
20130101|2012-11-15 03:30,15,86.79,86.85,86.71,86.79,124
20130101|2012-11-15 04:00,15,86.79,86.85,86.7,86.74,251
20130101|2012-11-15 04:30,15,86.75,86.76,86.64,86.68,106
20130101|2012-11-15 05:00,15,86.67,86.72,86.52,86.54,143
20130101|2012-11-15 05:30,15,86.52,86.87,86.52,86.77,149
20130101|2012-11-15 06:00,15,86.8,86.89,86.66,86.73,178
20130101|2012-11-15 06:30,15,86.72,87.09,86.72,87.06,491
20130101|2012-11-15 07:00,15,87.05,87.25,86.98,86.98,627
20130101|2012-11-15 07:30,15,86.97,87.19,86.83,86.99,579
20130101|2012-11-15 08:00,15,86.98,87.25,86.92,87.09,602
20130101|2012-11-15 08:30,15,87.07,87.23,86.47,86.66,2047
20130101|2012-11-15 09:00,15,86.67,86.78,86.22,86.32,1995
20130101|2012-11-15 09:30,15,86.3,86.59,86.22,86.49,580
20130101|2012-11-15 10:00,15,86.55,86.73,86.18,86.42,2252
20130101|2012-11-15 10:30,15,86.4,86.75,86.1,86.2,1663
20130101|2012-11-15 11:00,15,86.23,86.31,85.28,85.43,2446
20130101|2012-11-15 11:30,15,85.44,85.53,85.12,85.33,1494
20130101|2012-11-15 12:00,15,85.3,85.58,85.25,85.54,1017
20130101|2012-11-15 12:30,15,85.57,85.97,85.54,85.76,1483
20130101|2012-11-15 13:00,15,85.74,85.96,85.52,85.87,2967
20130101|2012-11-15 13:30,15,85.9,86.01,85.77,85.77,398
20130101|2012-11-15 14:00,15,85.79,85.83,85.6,85.73,308
20130101|2012-11-15 14:30,15,85.77,85.96,85.65,85.92,195
20130101|2012-11-15 15:00,15,85.92,85.98,85.72,85.79,182
20130101|2012-11-15 15:30,15,85.84,85.87,85.72,85.74,150
20130101|2012-11-15 16:00,15,85.77,85.81,85.73,85.81,13
20130101|2012-11-15 16:30,15,85.78,85.84,85.78,85.84,20
20130101|2012-11-15 19:00,16,85.8,85.87,85.8,85.82,65
20130101|2012-11-15 19:30,16,85.8,85.89,85.8,85.87,87
20130101|2012-11-15 20:00,16,85.88,85.89,85.87,85.87,107
20130101|2012-11-15 20:30,16,85.84,85.88,85.84,85.88,142
20130101|2012-11-15 21:00,16,85.88,85.93,85.87,85.93,28
20130101|2012-11-15 21:30,16,85.98,86.01,85.98,86.01,6
20130101|2012-11-15 22:00,16,85.94,85.96,85.94,85.96,2
20130101|2012-11-15 22:30,16,85.94,85.94,85.78,85.78,7
20130101|2012-11-15 23:00,16,85.8,85.8,85.8,85.8,1
20130101|2012-11-15 23:30,16,85.82,85.84,85.8,85.82,30
20130101|2012-11-16 00:00,16,85.77,85.8,85.72,85.75,25
20130101|2012-11-16 00:30,16,85.74,85.74,85.63,85.68,48
20130101|2012-11-16 01:00,16,85.68,85.74,85.67,85.73,7
20130101|2012-11-16 01:30,16,85.77,85.92,85.77,85.9,68
20130101|2012-11-16 02:00,16,85.86,86.03,85.86,85.92,92
20130101|2012-11-16 02:30,16,85.92,85.98,85.85,85.89,98
20130101|2012-11-16 03:00,16,85.89,85.96,85.6,85.6,137
20130101|2012-11-16 03:30,16,85.62,85.64,85.45,85.5,474
20130101|2012-11-16 04:00,16,85.48,85.62,85.43,85.62,100
20130101|2012-11-16 04:30,16,85.61,85.75,85.53,85.7,113
20130101|2012-11-16 05:00,16,85.63,85.64,85.54,85.64,50
20130101|2012-11-16 05:30,16,85.7,85.78,85.59,85.78,110
20130101|2012-11-16 06:00,16,85.75,85.89,85.72,85.76,78
20130101|2012-11-16 06:30,16,85.74,86.3,85.74,86.3,338
20130101|2012-11-16 07:00,16,86.31,86.96,86.28,86.9,1416
20130101|2012-11-16 07:30,16,86.92,86.98,86.64,86.81,1078
20130101|2012-11-16 08:00,16,86.81,87.1,86.59,86.73,1250
20130101|2012-11-16 08:30,16,86.75,86.93,86.52,86.61,870
20130101|2012-11-16 09:00,16,86.64,86.66,86.27,86.5,1794
20130101|2012-11-16 09:30,16,86.51,87.3,86.51,87.18,2591
20130101|2012-11-16 10:00,16,87.18,87.35,86.5,86.55,3160
20130101|2012-11-16 10:30,16,86.55,87.03,86.36,87,1904
20130101|2012-11-16 11:00,16,87.01,87.1,86.68,86.91,920
20130101|2012-11-16 11:30,16,86.91,87.05,86.84,86.89,602
20130101|2012-11-16 12:00,16,86.89,86.99,86.79,86.96,477
20130101|2012-11-16 12:30,16,86.98,87.33,86.91,87.3,1089
20130101|2012-11-16 13:00,16,87.3,87.37,86.66,86.97,2154
20130101|2012-11-16 13:30,16,86.94,86.99,86.82,86.86,417
20130101|2012-11-16 14:00,16,86.88,87.02,86.87,86.99,148
20130101|2012-11-16 14:30,16,86.98,87.12,86.98,87.02,147
20130101|2012-11-16 15:00,16,87.03,87.15,87.03,87.11,52
20130101|2012-11-16 15:30,16,87.1,87.17,87.07,87.13,26
20130101|2012-11-16 16:00,16,87.12,87.12,87.08,87.08,2
20130101|2012-11-16 16:30,16,86.92,86.92,86.92,86.92,1
20130101|2012-11-18 17:00,18,87.37,87.65,87.16,87.63,28
20130101|2012-11-18 17:30,18,87.49,87.64,87.43,87.64,8
20130101|2012-11-18 18:00,19,87.64,87.69,87.51,87.51,50
20130101|2012-11-18 18:30,19,87.48,87.6,87.46,87.59,41
20130101|2012-11-18 19:00,19,87.59,87.64,87.54,87.6,29
20130101|2012-11-18 19:30,19,87.62,87.62,87.6,87.62,7
20130101|2012-11-18 20:00,19,87.57,87.6,87.55,87.6,27
20130101|2012-11-18 20:30,19,87.57,87.58,87.53,87.53,30
20130101|2012-11-18 21:00,19,87.53,87.6,87.52,87.6,82
20130101|2012-11-18 21:30,19,87.6,87.6,87.58,87.58,19
20130101|2012-11-18 22:00,19,87.59,87.59,87.59,87.59,1
20130101|2012-11-18 22:30,19,87.65,87.76,87.65,87.72,64
20130101|2012-11-18 23:00,19,87.72,87.84,87.72,87.8,144
20130101|2012-11-18 23:30,19,87.85,87.85,87.79,87.79,28
20130101|2012-11-19 00:00,19,87.81,87.86,87.81,87.86,5
20130101|2012-11-19 00:30,19,87.87,87.97,87.84,87.84,146
20130101|2012-11-19 01:00,19,87.86,87.94,87.85,87.87,54
20130101|2012-11-19 01:30,19,87.88,87.93,87.72,87.72,156
20130101|2012-11-19 02:00,19,87.75,87.8,87.54,87.79,456
20130101|2012-11-19 02:30,19,87.8,87.89,87.7,87.88,202
20130101|2012-11-19 03:00,19,87.86,87.9,87.74,87.78,79
20130101|2012-11-19 03:30,19,87.79,87.87,87.69,87.87,143
20130101|2012-11-19 04:00,19,87.81,87.89,87.76,87.77,76
20130101|2012-11-19 04:30,19,87.76,87.88,87.75,87.84,56
20130101|2012-11-19 05:00,19,87.84,87.96,87.8,87.87,164
20130101|2012-11-19 05:30,19,87.89,88.06,87.86,87.95,372
20130101|2012-11-19 06:00,19,87.92,88.11,87.9,88.1,455
20130101|2012-11-19 06:30,19,88.1,88.13,87.87,88.03,305
20130101|2012-11-19 07:00,19,88.03,88.28,87.93,88.26,504
20130101|2012-11-19 07:30,19,88.25,88.42,88.19,88.4,857
20130101|2012-11-19 08:00,19,88.42,88.96,88.42,88.66,2105
20130101|2012-11-19 08:30,19,88.66,88.91,88.62,88.85,1150
20130101|2012-11-19 09:00,19,88.91,89.14,88.78,88.78,1354
20130101|2012-11-19 09:30,19,88.82,89.2,88.76,88.94,903
20130101|2012-11-19 10:00,19,88.98,89.14,88.87,88.9,965
20130101|2012-11-19 10:30,19,88.92,89.46,88.85,89.43,1715
20130101|2012-11-19 11:00,19,89.42,89.62,89.29,89.37,1353
20130101|2012-11-19 11:30,19,89.35,89.73,89.35,89.61,897
20130101|2012-11-19 12:00,19,89.6,89.67,89.48,89.5,781
20130101|2012-11-19 12:30,19,89.48,89.78,89.45,89.56,1072
20130101|2012-11-19 13:00,19,89.56,89.8,89.12,89.36,2398
20130101|2012-11-19 13:30,19,89.34,89.43,89.26,89.28,499
20130101|2012-11-19 14:00,19,89.26,89.27,89.12,89.22,277
20130101|2012-11-19 14:30,19,89.22,89.22,89.11,89.13,181
20130101|2012-11-19 15:00,19,89.12,89.22,89.12,89.15,67
20130101|2012-11-19 15:30,19,89.16,89.18,89.13,89.14,54
20130101|2012-11-19 16:00,19,89.22,89.28,89.08,89.08,25
20130101|2012-11-19 16:30,19,89.07,89.09,89.02,89.09,7
20130101|2012-11-19 19:00,20,88.99,89.03,88.95,89,18
20130101|2012-11-19 19:30,20,88.97,89.04,88.95,89.04,20
20130101|2012-11-19 20:00,20,89,89.11,89,89.11,3
20130101|2012-11-19 20:30,20,89.07,89.07,89.06,89.06,5
20130101|2012-11-19 21:00,20,89.08,89.1,89.08,89.09,4
20130101|2012-11-19 21:30,20,89.15,89.17,89.08,89.12,5
20130101|2012-11-19 22:00,20,89.11,89.11,89.11,89.11,3
20130101|2012-11-19 22:30,20,89.07,89.07,89.07,89.07,1
20130101|2012-11-19 23:00,20,89.09,89.09,89.05,89.05,32
20130101|2012-11-19 23:30,20,89.12,89.12,89.12,89.12,1
20130101|2012-11-20 00:00,20,89.13,89.13,89.09,89.11,14
20130101|2012-11-20 00:30,20,89.06,89.07,89.03,89.04,9
20130101|2012-11-20 01:00,20,89.03,89.12,89.02,89.02,188
20130101|2012-11-20 01:30,20,89.03,89.03,88.74,88.81,209
20130101|2012-11-20 02:00,20,88.77,89.02,88.63,88.75,734
20130101|2012-11-20 02:30,20,88.77,88.89,88.54,88.64,614
20130101|2012-11-20 03:00,20,88.65,88.88,88.6,88.85,169
20130101|2012-11-20 03:30,20,88.86,88.9,88.62,88.73,152
20130101|2012-11-20 04:00,20,88.74,88.96,88.66,88.89,63
20130101|2012-11-20 04:30,20,88.87,89.15,88.87,89.01,201
20130101|2012-11-20 05:00,20,89.02,89.16,88.94,89.16,107
20130101|2012-11-20 05:30,20,89.14,89.15,89.03,89.09,195
20130101|2012-11-20 06:00,20,89.1,89.17,88.94,88.95,227
20130101|2012-11-20 06:30,20,88.96,88.99,88.68,88.8,186
20130101|2012-11-20 07:00,20,88.82,89.03,88.75,88.92,309
20130101|2012-11-20 07:30,20,88.91,89.04,88.55,88.71,718
20130101|2012-11-20 08:00,20,88.72,88.79,88.35,88.38,1207
20130101|2012-11-20 08:30,20,88.37,88.57,88.29,88.4,928
20130101|2012-11-20 09:00,20,88.42,88.75,88.42,88.45,1177
20130101|2012-11-20 09:30,20,88.41,88.5,88.07,88.07,1491
20130101|2012-11-20 10:00,20,88.05,88.1,87.32,87.38,3883
20130101|2012-11-20 10:30,20,87.41,87.66,87.1,87.1,2301
20130101|2012-11-20 11:00,20,87.13,87.2,86.2,86.42,2577
20130101|2012-11-20 11:30,20,86.35,86.88,86.18,86.71,2122
20130101|2012-11-20 12:00,20,86.73,86.73,86.27,86.27,629
20130101|2012-11-20 12:30,20,86.29,86.86,86.29,86.78,1000
20130101|2012-11-20 13:00,20,86.78,86.92,86.62,86.78,2080
20130101|2012-11-20 13:30,20,86.75,87.09,86.69,87.08,915
20130101|2012-11-20 14:00,20,87.07,87.2,86.99,87.09,531
20130101|2012-11-20 14:30,20,87.12,87.13,87.03,87.12,166
20130101|2012-11-20 15:00,20,87.1,87.19,87.09,87.09,111
20130101|2012-11-20 15:30,20,87.14,87.34,87.06,87.32,126
20130101|2012-11-20 16:00,20,87.35,87.38,87.29,87.38,55
20130101|2012-11-20 16:30,20,87.38,87.38,87.38,87.38,9
20130101|2012-11-20 19:00,21,87.36,87.37,87.21,87.22,26
20130101|2012-11-20 19:30,21,87.29,87.3,87.27,87.28,25
20130101|2012-11-20 20:00,21,87.29,87.29,87.18,87.18,11
20130101|2012-11-20 20:30,21,87.15,87.15,87.15,87.15,1
20130101|2012-11-20 21:00,21,87.1,87.15,87.06,87.15,21
20130101|2012-11-20 21:30,21,87.21,87.22,86.79,86.82,62
20130101|2012-11-20 22:00,21,86.8,86.81,86.65,86.76,28
20130101|2012-11-20 22:30,21,86.75,86.77,86.75,86.76,6
20130101|2012-11-20 23:00,21,86.75,86.75,86.71,86.74,37
20130101|2012-11-20 23:30,21,86.77,86.89,86.77,86.89,47
20130101|2012-11-21 00:00,21,86.86,86.99,86.86,86.96,46
20130101|2012-11-21 00:30,21,86.96,86.98,86.87,86.88,42
20130101|2012-11-21 01:00,21,86.85,86.85,86.75,86.79,75
20130101|2012-11-21 01:30,21,86.8,87.1,86.8,87.02,79
20130101|2012-11-21 02:00,21,87,87.08,86.79,87.06,128
20130101|2012-11-21 02:30,21,87.04,87.14,86.97,87.13,46
20130101|2012-11-21 03:00,21,87.17,87.4,87.15,87.29,266
20130101|2012-11-21 03:30,21,87.26,87.35,87.18,87.19,243
20130101|2012-11-21 04:00,21,87.2,87.54,87.16,87.47,473
20130101|2012-11-21 04:30,21,87.46,87.51,87.35,87.47,112
20130101|2012-11-21 05:00,21,87.47,87.6,87.43,87.51,180
20130101|2012-11-21 05:30,21,87.54,87.59,87.45,87.49,117
20130101|2012-11-21 06:00,21,87.51,87.65,87.4,87.61,163
20130101|2012-11-21 06:30,21,87.64,87.85,87.57,87.7,485
20130101|2012-11-21 07:00,21,87.73,87.89,87.72,87.77,253
20130101|2012-11-21 07:30,21,87.77,87.78,87.41,87.71,557
20130101|2012-11-21 08:00,21,87.71,87.89,87.28,87.28,717
20130101|2012-11-21 08:30,21,87.26,87.55,87.16,87.48,1056
20130101|2012-11-21 09:00,21,87.49,87.55,87.32,87.55,645
20130101|2012-11-21 09:30,21,87.56,87.74,87.28,87.45,1649
20130101|2012-11-21 10:00,21,87.45,87.51,87.05,87.1,1680
20130101|2012-11-21 10:30,21,87.11,87.15,86.37,86.46,3022
20130101|2012-11-21 11:00,21,86.49,86.85,86.43,86.73,992
20130101|2012-11-21 11:30,21,86.79,86.82,86.55,86.8,649
20130101|2012-11-21 12:00,21,86.79,87.29,86.79,87.25,881
20130101|2012-11-21 12:30,21,87.25,87.58,87.24,87.33,1216
20130101|2012-11-21 13:00,21,87.33,87.45,87.05,87.43,1276
20130101|2012-11-21 13:30,21,87.4,87.58,87.37,87.55,431
20130101|2012-11-21 14:00,21,87.57,87.76,87.57,87.68,372
20130101|2012-11-21 14:30,21,87.66,87.71,87.64,87.65,70
20130101|2012-11-21 15:00,21,87.66,87.69,87.63,87.69,33
20130101|2012-11-21 15:30,21,87.71,87.72,87.68,87.7,8
20130101|2012-11-21 16:00,21,87.7,87.74,87.65,87.74,8
20130101|2012-11-21 16:30,21,87.77,87.79,87.77,87.79,2
20130101|2012-11-21 19:00,22,87.68,87.71,87.63,87.63,57
20130101|2012-11-21 19:30,22,87.6,87.75,87.6,87.67,41
20130101|2012-11-21 20:00,22,87.69,87.7,87.63,87.63,11
20130101|2012-11-21 20:30,22,87.64,87.67,87.64,87.65,20
20130101|2012-11-21 21:30,22,87.64,87.64,87.59,87.59,7
20130101|2012-11-21 22:00,22,87.6,87.64,87.58,87.58,19
20130101|2012-11-21 22:30,22,87.56,87.56,87.53,87.53,3
20130101|2012-11-21 23:00,22,87.57,87.62,87.56,87.61,13
20130101|2012-11-21 23:30,22,87.61,87.61,87.57,87.57,27
20130101|2012-11-22 00:00,22,87.55,87.58,87.52,87.52,58
20130101|2012-11-22 00:30,22,87.51,87.56,87.49,87.52,55
20130101|2012-11-22 01:00,22,87.5,87.61,87.5,87.6,32
20130101|2012-11-22 01:30,22,87.63,87.63,87.57,87.57,12
20130101|2012-11-22 02:00,22,87.55,87.67,87.5,87.58,73
20130101|2012-11-22 02:30,22,87.59,87.59,87.47,87.5,39
20130101|2012-11-22 03:00,22,87.54,87.56,87.29,87.4,278
20130101|2012-11-22 03:30,22,87.4,87.43,87.3,87.32,150
20130101|2012-11-22 04:00,22,87.33,87.41,87.29,87.31,88
20130101|2012-11-22 04:30,22,87.3,87.36,87.29,87.35,52
20130101|2012-11-22 05:00,22,87.33,87.5,87.32,87.5,76
20130101|2012-11-22 05:30,22,87.47,87.49,87.44,87.47,40
20130101|2012-11-22 06:00,22,87.45,87.45,87.38,87.38,10
20130101|2012-11-22 06:30,22,87.39,87.39,87.24,87.31,78
20130101|2012-11-22 07:00,22,87.28,87.4,87.28,87.37,29
20130101|2012-11-22 07:30,22,87.38,87.45,87.33,87.35,53
20130101|2012-11-22 08:00,22,87.37,87.5,87.35,87.36,78
20130101|2012-11-22 08:30,22,87.33,87.46,87.31,87.37,46
20130101|2012-11-22 09:00,22,87.36,87.38,87.16,87.2,99
20130101|2012-11-22 09:30,22,87.21,87.31,87.17,87.2,88
20130101|2012-11-22 10:00,22,87.22,87.27,87.04,87.05,126
20130101|2012-11-22 10:30,22,87.05,87.19,87.05,87.19,155
20130101|2012-11-22 11:00,22,87.21,87.25,87.13,87.22,25
20130101|2012-11-22 11:30,22,87.24,87.3,87.15,87.2,55
20130101|2012-11-22 12:00,22,87.22,87.24,86.81,86.9,21
20130101|2012-11-22 19:00,23,86.89,86.96,86.79,86.88,32
20130101|2012-11-22 19:30,23,86.88,86.88,86.88,86.88,1
20130101|2012-11-22 20:30,23,86.92,87.05,86.92,87.05,2
20130101|2012-11-22 21:00,23,87.03,87.03,87.03,87.03,1
20130101|2012-11-22 21:30,23,87.1,87.1,87.1,87.1,2
20130101|2012-11-22 22:30,23,87.15,87.24,87.15,87.2,7
20130101|2012-11-22 23:00,23,87.16,87.21,87.16,87.21,4
20130101|2012-11-22 23:30,23,87.16,87.18,87.16,87.17,6
20130101|2012-11-23 00:00,23,87.21,87.21,87.21,87.21,3
20130101|2012-11-23 00:30,23,87.14,87.22,87.1,87.22,12
20130101|2012-11-23 01:00,23,87.1,87.16,87.1,87.16,7
20130101|2012-11-23 01:30,23,87.2,87.3,87.2,87.3,14
20130101|2012-11-23 02:00,23,87.26,87.3,87.19,87.25,81
20130101|2012-11-23 02:30,23,87.16,87.16,86.94,86.97,88
20130101|2012-11-23 03:00,23,86.96,87.12,86.95,87.11,120
20130101|2012-11-23 03:30,23,87.09,87.17,87.06,87.07,81
20130101|2012-11-23 04:00,23,87.04,87.15,87.04,87.1,107
20130101|2012-11-23 04:30,23,87.11,87.11,87,87.01,69
20130101|2012-11-23 05:00,23,87.02,87.16,87.02,87.13,74
20130101|2012-11-23 05:30,23,87.15,87.22,87.12,87.15,76
20130101|2012-11-23 06:00,23,87.11,87.28,87.1,87.25,29
20130101|2012-11-23 06:30,23,87.27,87.31,87.2,87.21,44
20130101|2012-11-23 07:00,23,87.23,87.33,87.23,87.25,142
20130101|2012-11-23 07:30,23,87.26,87.47,87.21,87.32,340
20130101|2012-11-23 08:00,23,87.33,87.63,87.28,87.55,414
20130101|2012-11-23 08:30,23,87.54,87.82,87.54,87.73,593
20130101|2012-11-23 09:00,23,87.75,88.53,87.74,88.39,2203
20130101|2012-11-23 09:30,23,88.4,88.45,88.19,88.32,668
20130101|2012-11-23 10:00,23,88.33,88.44,87.88,87.88,753
20130101|2012-11-23 10:30,23,87.88,88.18,87.85,88.18,498
20130101|2012-11-23 11:00,23,88.18,88.37,88.1,88.27,277
20130101|2012-11-23 11:30,23,88.29,88.39,88.13,88.2,276
20130101|2012-11-23 12:00,23,88.2,88.37,88.05,88.29,1175
20130101|2012-11-23 12:30,23,88.29,88.37,87.85,88.04,392
20130101|2012-11-25 17:00,25,88.14,88.24,88.14,88.18,6
20130101|2012-11-25 18:00,26,88.14,88.14,88.01,88.01,7
20130101|2012-11-25 18:30,26,88.01,88.01,88.01,88.01,1
20130101|2012-11-25 19:00,26,88,88.01,87.92,87.92,18
20130101|2012-11-25 19:30,26,87.95,87.95,87.94,87.94,5
20130101|2012-11-25 20:00,26,87.91,87.92,87.91,87.92,3
20130101|2012-11-25 20:30,26,88,88.08,87.99,88.04,27
20130101|2012-11-25 21:00,26,88.04,88.04,87.95,87.97,40
20130101|2012-11-25 22:00,26,87.97,87.97,87.97,87.97,1
20130101|2012-11-25 22:30,26,87.94,87.95,87.83,87.9,66
20130101|2012-11-25 23:00,26,87.88,88.13,87.88,88.12,106
20130101|2012-11-25 23:30,26,88.06,88.17,88.05,88.16,37
20130101|2012-11-26 00:00,26,88.13,88.13,88.08,88.08,8
20130101|2012-11-26 00:30,26,88.06,88.06,88.03,88.03,5
20130101|2012-11-26 01:00,26,88.1,88.26,88.09,88.22,38
20130101|2012-11-26 01:30,26,88.21,88.29,88.12,88.19,91
20130101|2012-11-26 02:00,26,88.16,88.29,88.06,88.07,81
20130101|2012-11-26 02:30,26,88.08,88.09,87.8,87.84,280
20130101|2012-11-26 03:00,26,87.82,87.99,87.78,87.91,257
20130101|2012-11-26 03:30,26,87.89,87.89,87.68,87.77,153
20130101|2012-11-26 04:00,26,87.74,87.82,87.66,87.76,246
20130101|2012-11-26 04:30,26,87.75,87.84,87.69,87.84,156
20130101|2012-11-26 05:00,26,87.83,87.93,87.78,87.93,167
20130101|2012-11-26 05:30,26,87.91,88.13,87.87,87.87,314
20130101|2012-11-26 06:00,26,87.85,88.05,87.85,88,183
20130101|2012-11-26 06:30,26,88,88.05,87.72,87.88,309
20130101|2012-11-26 07:00,26,87.88,87.91,87.71,87.83,354
20130101|2012-11-26 07:30,26,87.8,88.13,87.8,88,547
20130101|2012-11-26 08:00,26,87.99,87.99,87.33,87.43,1199
20130101|2012-11-26 08:30,26,87.45,87.66,87.35,87.53,1103
20130101|2012-11-26 09:00,26,87.54,87.72,87.41,87.56,794
20130101|2012-11-26 09:30,26,87.57,87.69,87.45,87.5,744
20130101|2012-11-26 10:00,26,87.51,87.52,87.27,87.43,1547
20130101|2012-11-26 10:30,26,87.43,87.59,87.37,87.55,535
20130101|2012-11-26 11:00,26,87.56,87.66,87.48,87.6,383
20130101|2012-11-26 11:30,26,87.61,87.7,87.54,87.67,304
20130101|2012-11-26 12:00,26,87.66,87.96,87.66,87.84,669
20130101|2012-11-26 12:30,26,87.83,87.89,87.65,87.71,319
20130101|2012-11-26 13:00,26,87.69,87.91,87.68,87.72,1056
20130101|2012-11-26 13:30,26,87.72,87.77,87.65,87.7,247
20130101|2012-11-26 14:00,26,87.72,87.76,87.68,87.72,59
20130101|2012-11-26 14:30,26,87.72,87.79,87.71,87.79,80
20130101|2012-11-26 15:00,26,87.8,87.82,87.77,87.78,31
20130101|2012-11-26 15:30,26,87.8,87.81,87.77,87.8,13
20130101|2012-11-26 16:00,26,87.81,87.83,87.77,87.77,6
20130101|2012-11-26 16:30,26,87.73,87.73,87.73,87.73,1
20130101|2012-11-26 19:00,27,88.02,88.11,87.99,88.05,108
20130101|2012-11-26 19:30,27,88.05,88.05,87.93,87.95,14
20130101|2012-11-26 20:00,27,87.94,88.04,87.94,88.04,19
20130101|2012-11-26 20:30,27,88.03,88.03,87.99,87.99,11
20130101|2012-11-26 21:00,27,87.96,87.96,87.95,87.95,2
20130101|2012-11-26 22:00,27,87.97,87.97,87.96,87.96,3
20130101|2012-11-26 22:30,27,88.01,88.01,88.01,88.01,1
20130101|2012-11-26 23:30,27,88.11,88.12,88.07,88.09,7
20130101|2012-11-27 00:00,27,88.1,88.1,88.1,88.1,1
20130101|2012-11-27 00:30,27,88.07,88.12,88.06,88.12,19
20130101|2012-11-27 01:00,27,88.08,88.18,88.05,88.05,57
20130101|2012-11-27 01:30,27,88.07,88.19,88.07,88.11,88
20130101|2012-11-27 02:00,27,88.14,88.24,87.91,87.95,418
20130101|2012-11-27 02:30,27,87.96,88.04,87.9,88.02,275
20130101|2012-11-27 03:00,27,88.03,88.15,88.01,88.04,146
20130101|2012-11-27 03:30,27,87.98,88.14,87.97,88.03,99
20130101|2012-11-27 04:00,27,88.02,88.02,87.76,87.76,274
20130101|2012-11-27 04:30,27,87.75,87.86,87.75,87.86,81
20130101|2012-11-27 05:00,27,87.83,87.86,87.76,87.81,129
20130101|2012-11-27 05:30,27,87.83,87.96,87.83,87.94,53
20130101|2012-11-27 06:00,27,87.9,87.94,87.84,87.89,73
20130101|2012-11-27 06:30,27,87.9,88.02,87.83,88.01,153
20130101|2012-11-27 07:00,27,87.99,88.09,87.92,88.01,158
20130101|2012-11-27 07:30,27,88.01,88.2,87.79,87.91,785
20130101|2012-11-27 08:00,27,87.88,88.01,87.45,87.6,1428
20130101|2012-11-27 08:30,27,87.6,87.89,87.4,87.78,1405
20130101|2012-11-27 09:00,27,87.85,87.85,87.2,87.29,1238
20130101|2012-11-27 09:30,27,87.23,87.3,86.85,86.95,2265
20130101|2012-11-27 10:00,27,86.96,87.39,86.83,87.34,1180
20130101|2012-11-27 10:30,27,87.35,87.74,87.29,87.68,1509
20130101|2012-11-27 11:00,27,87.64,87.82,87.54,87.55,832
20130101|2012-11-27 11:30,27,87.59,87.9,87.49,87.8,761
20130101|2012-11-27 12:00,27,87.82,87.87,87.41,87.43,681
20130101|2012-11-27 12:30,27,87.4,87.54,87.26,87.33,660
20130101|2012-11-27 13:00,27,87.31,87.35,87.07,87.21,1563
20130101|2012-11-27 13:30,27,87.21,87.28,87.16,87.23,418
20130101|2012-11-27 14:00,27,87.23,87.34,87.19,87.29,161
20130101|2012-11-27 14:30,27,87.31,87.31,87.17,87.2,135
20130101|2012-11-27 15:00,27,87.2,87.39,87.2,87.38,145
20130101|2012-11-27 15:30,27,87.36,87.43,87.35,87.35,73
20130101|2012-11-27 16:00,27,87.41,87.43,87.32,87.32,25
20130101|2012-11-27 16:30,27,87.27,87.28,87.27,87.28,4
20130101|2012-11-27 19:00,28,87.2,87.2,87.08,87.11,10
20130101|2012-11-27 19:30,28,87.13,87.15,87.08,87.12,16
20130101|2012-11-27 20:00,28,87.15,87.17,87.14,87.17,22
20130101|2012-11-27 20:30,28,87.14,87.15,87.14,87.15,4
20130101|2012-11-27 21:00,28,87.13,87.18,87.09,87.09,24
20130101|2012-11-27 21:30,28,87.11,87.19,87.11,87.17,12
20130101|2012-11-27 22:00,28,87.18,87.2,87.17,87.17,9
20130101|2012-11-27 22:30,28,87.2,87.25,87.2,87.23,11
20130101|2012-11-27 23:00,28,87.23,87.23,87.15,87.18,10
20130101|2012-11-27 23:30,28,87.2,87.22,87.13,87.14,15
20130101|2012-11-28 00:00,28,87.13,87.15,87.1,87.1,12
20130101|2012-11-28 00:30,28,87.16,87.16,87.01,87.01,125
20130101|2012-11-28 01:00,28,87.01,87.06,86.97,87.04,94
20130101|2012-11-28 01:30,28,87,87.06,86.93,86.96,94
20130101|2012-11-28 02:00,28,86.96,87.12,86.95,87,170
20130101|2012-11-28 02:30,28,86.96,87.05,86.91,86.97,178
20130101|2012-11-28 03:00,28,86.99,87.04,86.88,86.9,140
20130101|2012-11-28 03:30,28,86.9,87.07,86.9,87.07,74
20130101|2012-11-28 04:00,28,87.02,87.05,86.86,86.92,116
20130101|2012-11-28 04:30,28,86.91,86.91,86.75,86.83,186
20130101|2012-11-28 05:00,28,86.77,86.77,86.64,86.66,371
20130101|2012-11-28 05:30,28,86.64,86.82,86.54,86.54,199
20130101|2012-11-28 06:00,28,86.55,86.63,86.53,86.58,131
20130101|2012-11-28 06:30,28,86.59,86.67,86.41,86.42,413
20130101|2012-11-28 07:00,28,86.42,86.54,86.18,86.25,848
20130101|2012-11-28 07:30,28,86.23,86.32,86.18,86.25,550
20130101|2012-11-28 08:00,28,86.26,86.27,85.39,85.55,3506
20130101|2012-11-28 08:30,28,85.56,85.93,85.47,85.69,2027
20130101|2012-11-28 09:00,28,85.7,85.81,85.37,85.7,1985
20130101|2012-11-28 09:30,28,85.64,86.45,85.53,86.36,2866
20130101|2012-11-28 10:00,28,86.37,86.43,86.19,86.22,1336
20130101|2012-11-28 10:30,28,86.24,86.27,86.04,86.1,782
20130101|2012-11-28 11:00,28,86.07,86.34,85.77,86.27,1188
20130101|2012-11-28 11:30,28,86.25,86.38,86.22,86.33,637
20130101|2012-11-28 12:00,28,86.32,86.35,86.07,86.16,640
20130101|2012-11-28 12:30,28,86.15,86.34,86.08,86.24,510
20130101|2012-11-28 13:00,28,86.25,86.54,86.17,86.47,1425
20130101|2012-11-28 13:30,28,86.45,86.55,86.39,86.54,518
20130101|2012-11-28 14:00,28,86.57,86.67,86.57,86.63,117
20130101|2012-11-28 14:30,28,86.67,86.76,86.67,86.71,276
20130101|2012-11-28 15:00,28,86.73,86.73,86.65,86.69,28
20130101|2012-11-28 15:30,28,86.63,86.64,86.59,86.63,25
20130101|2012-11-28 16:00,28,86.63,86.63,86.62,86.62,2
20130101|2012-11-28 16:30,28,86.61,86.64,86.61,86.64,2
20130101|2012-11-28 19:00,29,86.67,86.67,86.62,86.65,8
20130101|2012-11-28 19:30,29,86.65,86.66,86.64,86.64,6
20130101|2012-11-28 20:30,29,86.67,86.67,86.67,86.67,1
20130101|2012-11-28 21:00,29,86.69,86.69,86.65,86.68,7
20130101|2012-11-28 21:30,29,86.71,86.71,86.71,86.71,1
20130101|2012-11-28 22:00,29,86.75,86.78,86.74,86.78,9
20130101|2012-11-28 22:30,29,86.79,86.81,86.7,86.7,33
20130101|2012-11-28 23:00,29,86.7,86.83,86.7,86.83,18
20130101|2012-11-28 23:30,29,86.88,86.88,86.84,86.84,20
20130101|2012-11-29 00:00,29,86.81,86.83,86.8,86.83,11
20130101|2012-11-29 00:30,29,86.8,86.81,86.73,86.77,37
20130101|2012-11-29 01:00,29,86.68,86.73,86.67,86.72,19
20130101|2012-11-29 01:30,29,86.73,86.79,86.73,86.77,66
20130101|2012-11-29 02:00,29,86.79,86.96,86.72,86.87,280
20130101|2012-11-29 02:30,29,86.86,86.99,86.85,86.9,283
20130101|2012-11-29 03:00,29,86.9,87.14,86.9,87.08,134
20130101|2012-11-29 03:30,29,87.1,87.38,87.1,87.25,736
20130101|2012-11-29 04:00,29,87.29,87.43,87.23,87.43,284
20130101|2012-11-29 04:30,29,87.42,87.68,87.42,87.61,553
20130101|2012-11-29 05:00,29,87.6,87.6,87.46,87.46,171
20130101|2012-11-29 05:30,29,87.45,87.61,87.4,87.59,192
20130101|2012-11-29 06:00,29,87.59,87.67,87.53,87.62,167
20130101|2012-11-29 06:30,29,87.6,88,87.56,88,484
20130101|2012-11-29 07:00,29,88,88.03,87.76,87.77,628
20130101|2012-11-29 07:30,29,87.75,87.79,87.47,87.69,1038
20130101|2012-11-29 08:00,29,87.7,88.49,87.7,88.39,3558
20130101|2012-11-29 08:30,29,88.38,88.69,88.37,88.56,2081
20130101|2012-11-29 09:00,29,88.54,88.65,88.13,88.32,1572
20130101|2012-11-29 09:30,29,88.32,88.6,88.26,88.38,1060
20130101|2012-11-29 10:00,29,88.37,88.38,88.05,88.11,1075
20130101|2012-11-29 10:30,29,88.08,88.14,87.62,87.81,3357
20130101|2012-11-29 11:00,29,87.81,88.07,87.75,87.99,1303
20130101|2012-11-29 11:30,29,88,88.17,87.84,88.03,1160
20130101|2012-11-29 12:00,29,88.03,88.08,87.86,88.06,556
20130101|2012-11-29 12:30,29,88.07,88.31,87.97,88.16,1097
20130101|2012-11-29 13:00,29,88.16,88.38,88.02,88.05,1585
20130101|2012-11-29 13:30,29,88.06,88.08,87.87,87.88,406
20130101|2012-11-29 14:00,29,87.88,87.97,87.82,87.87,315
20130101|2012-11-29 14:30,29,87.88,87.88,87.75,87.76,188
20130101|2012-11-29 15:00,29,87.75,87.84,87.74,87.84,74
20130101|2012-11-29 15:30,29,87.83,87.84,87.69,87.74,42
20130101|2012-11-29 16:00,29,87.74,87.74,87.66,87.66,8
20130101|2012-11-29 16:30,29,87.61,87.64,87.61,87.62,4
20130101|2012-11-29 19:00,30,87.7,87.77,87.69,87.69,24
20130101|2012-11-29 19:30,30,87.73,87.78,87.72,87.72,4
20130101|2012-11-29 20:00,30,87.72,87.74,87.66,87.68,12
20130101|2012-11-29 20:30,30,87.76,87.76,87.76,87.76,3
20130101|2012-11-29 21:00,30,87.76,87.76,87.6,87.61,9
20130101|2012-11-29 21:30,30,87.63,87.66,87.58,87.66,10
20130101|2012-11-29 22:00,30,87.67,87.72,87.67,87.72,6
20130101|2012-11-29 22:30,30,87.75,87.8,87.75,87.75,8
20130101|2012-11-29 23:00,30,87.71,87.71,87.71,87.71,1
20130101|2012-11-29 23:30,30,87.77,87.83,87.76,87.83,35
20130101|2012-11-30 00:00,30,87.81,87.84,87.79,87.83,12
20130101|2012-11-30 00:30,30,87.86,87.91,87.86,87.9,8
20130101|2012-11-30 01:00,30,87.93,88.04,87.93,87.99,40
20130101|2012-11-30 01:30,30,87.98,87.99,87.95,87.98,9
20130101|2012-11-30 02:00,30,87.97,87.99,87.79,87.82,144
20130101|2012-11-30 02:30,30,87.82,87.96,87.76,87.96,96
20130101|2012-11-30 03:00,30,87.93,87.95,87.82,87.94,117
20130101|2012-11-30 03:30,30,87.93,87.95,87.81,87.84,60
20130101|2012-11-30 04:00,30,87.82,87.89,87.78,87.86,145
20130101|2012-11-30 04:30,30,87.87,88.11,87.87,88,217
20130101|2012-11-30 05:00,30,88.02,88.19,88.02,88.17,228
20130101|2012-11-30 05:30,30,88.19,88.32,88.07,88.1,319
20130101|2012-11-30 06:00,30,88.11,88.22,88.06,88.07,100
20130101|2012-11-30 06:30,30,88.07,88.15,87.81,87.89,181
20130101|2012-11-30 07:00,30,87.87,88,87.72,87.98,340
20130101|2012-11-30 07:30,30,87.97,88.16,87.76,88.1,574
20130101|2012-11-30 08:00,30,88.12,88.43,87.99,88.32,1234
20130101|2012-11-30 08:30,30,88.32,88.47,88.2,88.36,754
20130101|2012-11-30 09:00,30,88.38,88.64,88.36,88.46,1158
20130101|2012-11-30 09:30,30,88.46,88.64,88.25,88.56,1088
20130101|2012-11-30 10:00,30,88.56,88.79,88.44,88.58,1766
20130101|2012-11-30 10:30,30,88.59,88.59,88.23,88.43,1379
20130101|2012-11-30 11:00,30,88.43,88.53,88.31,88.45,600
20130101|2012-11-30 11:30,30,88.47,88.56,88.38,88.51,462
20130101|2012-11-30 12:00,30,88.5,88.71,88.48,88.68,437
20130101|2012-11-30 12:30,30,88.68,88.8,88.54,88.74,678
20130101|2012-11-30 13:00,30,88.77,88.98,88.66,88.94,1847
20130101|2012-11-30 13:30,30,88.95,88.96,88.84,88.91,379
20130101|2012-11-30 14:00,30,88.87,88.93,88.77,88.81,160
20130101|2012-11-30 14:30,30,88.81,88.88,88.75,88.84,85
20130101|2012-11-30 15:00,30,88.85,88.9,88.83,88.88,74
20130101|2012-11-30 15:30,30,88.88,88.97,88.88,88.97,31
20130101|2012-11-30 16:00,30,88.92,88.92,88.88,88.88,4
20130101|2012-12-02 17:00,2,88.7,89.09,88.7,89.07,67
20130101|2012-12-02 17:30,2,89.01,89.01,88.97,88.97,2
20130101|2012-12-02 18:00,3,89.04,89.04,89.04,89.04,2
20130101|2012-12-02 18:30,3,88.9,88.91,88.8,88.8,7
20130101|2012-12-02 19:00,3,88.86,89.04,88.86,89,62
20130101|2012-12-02 19:30,3,89.02,89.27,89.01,89.26,33
20130101|2012-12-02 20:00,3,89.26,89.27,89.16,89.17,9
20130101|2012-12-02 20:30,3,89.14,89.15,89.12,89.12,42
20130101|2012-12-02 21:00,3,89.12,89.14,89.1,89.1,21
20130101|2012-12-02 21:30,3,89.13,89.18,89.13,89.18,20
20130101|2012-12-02 22:30,3,89.14,89.17,89.11,89.17,6
20130101|2012-12-02 23:00,3,89.2,89.2,89.12,89.18,32
20130101|2012-12-02 23:30,3,89.18,89.19,89.03,89.05,24
20130101|2012-12-03 00:00,3,89.06,89.06,89.01,89.01,6
20130101|2012-12-03 00:30,3,89.03,89.03,88.87,88.89,80
20130101|2012-12-03 01:00,3,88.89,89.01,88.88,88.96,25
20130101|2012-12-03 01:30,3,88.92,88.92,88.83,88.88,29
20130101|2012-12-03 02:00,3,88.93,89.07,88.9,88.91,61
20130101|2012-12-03 02:30,3,88.91,89,88.75,88.83,101
20130101|2012-12-03 03:00,3,88.8,88.95,88.8,88.83,164
20130101|2012-12-03 03:30,3,88.83,88.83,88.67,88.77,136
20130101|2012-12-03 04:00,3,88.75,88.85,88.7,88.78,67
20130101|2012-12-03 04:30,3,88.85,88.92,88.78,88.92,61
20130101|2012-12-03 05:00,3,88.92,88.94,88.83,88.84,60
20130101|2012-12-03 05:30,3,88.84,89.03,88.84,89,47
20130101|2012-12-03 06:00,3,89,89.17,88.96,89.16,46
20130101|2012-12-03 06:30,3,89.15,89.54,89.11,89.42,356
20130101|2012-12-03 07:00,3,89.42,89.63,89.39,89.6,431
20130101|2012-12-03 07:30,3,89.62,89.76,89.43,89.74,549
20130101|2012-12-03 08:00,3,89.71,90.26,89.68,90.16,2388
20130101|2012-12-03 08:30,3,90.16,90.35,89.74,90.07,2159
20130101|2012-12-03 09:00,3,90.07,90.09,89.61,89.99,1256
20130101|2012-12-03 09:30,3,90,90.04,89.55,89.65,676
20130101|2012-12-03 10:00,3,89.66,89.67,88.94,89.26,2439
20130101|2012-12-03 10:30,3,89.26,89.33,89.11,89.25,462
20130101|2012-12-03 11:00,3,89.25,89.34,89.13,89.25,175
20130101|2012-12-03 11:30,3,89.25,89.34,89.22,89.28,158
20130101|2012-12-03 12:00,3,89.25,89.25,88.77,89.05,709
20130101|2012-12-03 12:30,3,89.08,89.11,88.76,89,591
20130101|2012-12-03 13:00,3,89,89.22,88.97,89.07,973
20130101|2012-12-03 13:30,3,89.07,89.07,88.95,88.98,343
20130101|2012-12-03 14:00,3,89,89.07,88.92,88.95,90
20130101|2012-12-03 14:30,3,88.95,88.99,88.95,88.96,70
20130101|2012-12-03 15:00,3,88.97,89.1,88.95,88.96,109
20130101|2012-12-03 15:30,3,88.93,88.94,88.86,88.93,35
20130101|2012-12-03 16:00,3,88.92,88.92,88.89,88.91,9
20130101|2012-12-03 19:00,4,88.9,88.9,88.89,88.89,14
20130101|2012-12-03 19:30,4,88.95,88.99,88.93,88.93,10
20130101|2012-12-03 20:00,4,88.8,88.85,88.8,88.84,10
20130101|2012-12-03 20:30,4,88.83,88.83,88.64,88.78,37
20130101|2012-12-03 21:00,4,88.73,88.76,88.71,88.74,8
20130101|2012-12-03 21:30,4,88.71,88.89,88.71,88.85,9
20130101|2012-12-03 22:00,4,88.87,88.88,88.87,88.88,3
20130101|2012-12-03 22:30,4,88.71,88.71,88.6,88.67,19
20130101|2012-12-03 23:00,4,88.71,88.75,88.6,88.6,17
20130101|2012-12-03 23:30,4,88.65,88.66,88.54,88.58,22
20130101|2012-12-04 00:00,4,88.56,88.7,88.56,88.69,104
20130101|2012-12-04 00:30,4,88.74,88.74,88.68,88.72,24
20130101|2012-12-04 01:00,4,88.78,88.79,88.7,88.71,24
20130101|2012-12-04 01:30,4,88.76,88.81,88.68,88.7,31
20130101|2012-12-04 02:00,4,88.72,88.92,88.58,88.92,182
20130101|2012-12-04 02:30,4,88.91,89.04,88.88,88.9,67
20130101|2012-12-04 03:00,4,89,89.02,88.85,89.01,70
20130101|2012-12-04 03:30,4,89.02,89.13,88.97,89.12,91
20130101|2012-12-04 04:00,4,89.15,89.15,89.01,89.05,104
20130101|2012-12-04 04:30,4,89.12,89.17,88.88,88.88,77
20130101|2012-12-04 05:00,4,88.87,88.91,88.7,88.77,55
20130101|2012-12-04 05:30,4,88.75,88.87,88.69,88.79,86
20130101|2012-12-04 06:00,4,88.75,88.84,88.37,88.37,217
20130101|2012-12-04 06:30,4,88.36,88.43,88.17,88.43,416
20130101|2012-12-04 07:00,4,88.43,88.43,88.01,88.1,522
20130101|2012-12-04 07:30,4,88.09,88.1,87.61,87.66,1787
20130101|2012-12-04 08:00,4,87.64,87.97,87.59,87.92,1909
20130101|2012-12-04 08:30,4,87.93,88.39,87.74,88.2,1547
20130101|2012-12-04 09:00,4,88.19,88.28,88,88.04,542
20130101|2012-12-04 09:30,4,88.02,88.33,88.01,88.21,461
20130101|2012-12-04 10:00,4,88.23,88.56,88.1,88.35,1112
20130101|2012-12-04 10:30,4,88.36,88.73,88.33,88.65,674
20130101|2012-12-04 11:00,4,88.68,88.68,88.29,88.52,580
20130101|2012-12-04 11:30,4,88.49,88.6,88.34,88.43,325
20130101|2012-12-04 12:00,4,88.46,88.67,88.3,88.63,376
20130101|2012-12-04 12:30,4,88.66,88.88,88.52,88.79,894
20130101|2012-12-04 13:00,4,88.81,88.87,88.42,88.47,854
20130101|2012-12-04 13:30,4,88.47,88.55,88.45,88.49,587
20130101|2012-12-04 14:00,4,88.5,88.54,88.43,88.43,153
20130101|2012-12-04 14:30,4,88.46,88.46,88.38,88.39,107
20130101|2012-12-04 15:00,4,88.43,88.46,88.32,88.33,53
20130101|2012-12-04 15:30,4,88.35,88.46,88.34,88.41,79
20130101|2012-12-04 16:00,4,88.38,88.51,88.34,88.51,29
20130101|2012-12-04 16:30,4,88.53,88.53,88.45,88.45,5
20130101|2012-12-04 19:00,5,88.53,88.54,88.49,88.49,9
20130101|2012-12-04 19:30,5,88.52,88.59,88.52,88.53,28
20130101|2012-12-04 20:00,5,88.52,88.67,88.44,88.65,68
20130101|2012-12-04 20:30,5,88.64,88.75,88.64,88.75,13
20130101|2012-12-04 21:00,5,88.73,88.8,88.73,88.8,53
20130101|2012-12-04 21:30,5,88.83,88.87,88.81,88.82,35
20130101|2012-12-04 22:00,5,88.89,88.93,88.84,88.91,21
20130101|2012-12-04 22:30,5,88.93,88.93,88.88,88.88,12
20130101|2012-12-04 23:00,5,88.84,88.84,88.8,88.84,4
20130101|2012-12-04 23:30,5,88.79,88.89,88.79,88.86,4
20130101|2012-12-05 00:00,5,88.89,88.89,88.8,88.82,15
20130101|2012-12-05 00:30,5,88.8,88.89,88.8,88.89,10
20130101|2012-12-05 01:00,5,88.92,88.95,88.86,88.94,30
20130101|2012-12-05 01:30,5,88.95,88.98,88.87,88.94,58
20130101|2012-12-05 02:00,5,88.9,89.04,88.9,88.95,131
20130101|2012-12-05 02:30,5,88.94,88.98,88.88,88.94,54
20130101|2012-12-05 03:00,5,88.94,89.03,88.92,88.97,52
20130101|2012-12-05 03:30,5,88.99,88.99,88.85,88.85,43
20130101|2012-12-05 04:00,5,88.85,88.85,88.72,88.77,54
20130101|2012-12-05 04:30,5,88.77,88.81,88.59,88.63,65
20130101|2012-12-05 05:00,5,88.61,88.65,88.5,88.65,163
20130101|2012-12-05 05:30,5,88.67,88.75,88.53,88.61,29
20130101|2012-12-05 06:00,5,88.66,88.72,88.56,88.69,42
20130101|2012-12-05 06:30,5,88.7,88.88,88.7,88.76,199
20130101|2012-12-05 07:00,5,88.76,88.77,88.57,88.67,353
20130101|2012-12-05 07:30,5,88.7,88.79,88.34,88.39,466
20130101|2012-12-05 08:00,5,88.39,88.41,88.13,88.38,881
20130101|2012-12-05 08:30,5,88.37,88.56,88.34,88.44,323
20130101|2012-12-05 09:00,5,88.45,88.54,88.13,88.41,531
20130101|2012-12-05 09:30,5,88.36,88.54,87.46,87.79,3543
20130101|2012-12-05 10:00,5,87.75,88.03,87.57,87.86,833
20130101|2012-12-05 10:30,5,87.88,88.23,87.76,88.2,887
20130101|2012-12-05 11:00,5,88.2,88.33,88.05,88.07,520
20130101|2012-12-05 11:30,5,88.09,88.28,88.08,88.21,328
20130101|2012-12-05 12:00,5,88.23,88.25,88.07,88.11,355
20130101|2012-12-05 12:30,5,88.1,88.14,87.76,87.8,588
20130101|2012-12-05 13:00,5,87.83,87.96,87.8,87.87,824
20130101|2012-12-05 13:30,5,87.86,87.95,87.86,87.91,305
20130101|2012-12-05 14:00,5,87.93,87.93,87.88,87.92,140
20130101|2012-12-05 14:30,5,87.85,87.88,87.83,87.85,109
20130101|2012-12-05 15:00,5,87.84,87.86,87.79,87.79,70
20130101|2012-12-05 15:30,5,87.82,87.92,87.79,87.88,35
20130101|2012-12-05 16:00,5,87.86,87.86,87.86,87.86,1
20130101|2012-12-05 19:00,6,87.66,87.77,87.65,87.73,39
20130101|2012-12-05 19:30,6,87.71,87.77,87.68,87.72,66
20130101|2012-12-05 20:00,6,87.74,87.81,87.7,87.81,43
20130101|2012-12-05 20:30,6,87.81,87.86,87.8,87.83,14
20130101|2012-12-05 21:00,6,87.81,87.81,87.8,87.8,23
20130101|2012-12-05 21:30,6,87.73,87.74,87.71,87.73,15
20130101|2012-12-05 22:00,6,87.75,87.81,87.75,87.81,19
20130101|2012-12-05 22:30,6,87.8,87.8,87.75,87.75,11
20130101|2012-12-05 23:00,6,87.72,87.72,87.71,87.71,4
20130101|2012-12-05 23:30,6,87.75,87.75,87.69,87.7,5
20130101|2012-12-06 00:00,6,87.8,87.8,87.67,87.67,17
20130101|2012-12-06 00:30,6,87.67,87.72,87.6,87.72,43
20130101|2012-12-06 01:00,6,87.72,87.75,87.69,87.71,22
20130101|2012-12-06 01:30,6,87.76,87.81,87.71,87.81,35
20130101|2012-12-06 02:00,6,87.83,87.88,87.65,87.86,133
20130101|2012-12-06 02:30,6,87.82,87.93,87.82,87.91,58
20130101|2012-12-06 03:00,6,87.9,88.09,87.87,88.03,219
20130101|2012-12-06 03:30,6,88.06,88.19,88.05,88.14,216
20130101|2012-12-06 04:00,6,88.13,88.16,88.07,88.11,100
20130101|2012-12-06 04:30,6,88.09,88.13,88.07,88.13,32
20130101|2012-12-06 05:00,6,88.15,88.23,87.94,87.94,75
20130101|2012-12-06 05:30,6,87.98,87.99,87.88,87.93,66
20130101|2012-12-06 06:00,6,87.98,88,87.76,87.85,125
20130101|2012-12-06 06:30,6,87.79,87.82,87.5,87.65,239
20130101|2012-12-06 07:00,6,87.65,87.76,87.44,87.53,167
20130101|2012-12-06 07:30,6,87.57,87.67,87.06,87.07,911
20130101|2012-12-06 08:00,6,87.08,87.08,86.27,86.57,3221
20130101|2012-12-06 08:30,6,86.57,86.84,86.42,86.8,1434
20130101|2012-12-06 09:00,6,86.77,86.82,86.39,86.41,811
20130101|2012-12-06 09:30,6,86.39,86.39,85.86,86.05,2281
20130101|2012-12-06 10:00,6,86.07,86.3,85.8,86.13,1524
20130101|2012-12-06 10:30,6,86.1,86.28,85.95,86.24,771
20130101|2012-12-06 11:00,6,86.19,86.21,85.85,85.97,543
20130101|2012-12-06 11:30,6,85.97,86.06,85.69,85.83,729
20130101|2012-12-06 12:00,6,85.79,86.25,85.73,86.08,717
20130101|2012-12-06 12:30,6,86.09,86.18,85.9,86.17,431
20130101|2012-12-06 13:00,6,86.18,86.32,86.01,86.26,1077
20130101|2012-12-06 13:30,6,86.29,86.29,86.15,86.23,564
20130101|2012-12-06 14:00,6,86.25,86.32,86.21,86.32,98
20130101|2012-12-06 14:30,6,86.35,86.4,86.34,86.39,162
20130101|2012-12-06 15:00,6,86.39,86.49,86.36,86.46,104
20130101|2012-12-06 15:30,6,86.45,86.52,86.41,86.48,36
20130101|2012-12-06 16:00,6,86.37,86.43,86.35,86.4,32
20130101|2012-12-06 16:30,6,86.35,86.35,86.3,86.3,8
20130101|2012-12-06 19:00,7,86.35,86.52,86.35,86.48,34
20130101|2012-12-06 19:30,7,86.44,86.48,86.44,86.48,8
20130101|2012-12-06 20:00,7,86.49,86.5,86.45,86.45,9
20130101|2012-12-06 20:30,7,86.49,86.53,86.46,86.53,5
20130101|2012-12-06 21:00,7,86.53,86.57,86.52,86.56,28
20130101|2012-12-06 21:30,7,86.58,86.58,86.55,86.57,7
20130101|2012-12-06 23:00,7,86.54,86.57,86.54,86.57,5
20130101|2012-12-06 23:30,7,86.56,86.63,86.55,86.55,20
20130101|2012-12-07 00:00,7,86.54,86.54,86.5,86.5,22
20130101|2012-12-07 00:30,7,86.53,86.56,86.53,86.56,37
20130101|2012-12-07 01:00,7,86.59,86.65,86.59,86.65,61
20130101|2012-12-07 01:30,7,86.6,86.6,86.43,86.44,118
20130101|2012-12-07 02:00,7,86.45,86.53,86.35,86.39,132
20130101|2012-12-07 02:30,7,86.47,86.57,86.45,86.56,115
20130101|2012-12-07 03:00,7,86.56,86.58,86.36,86.36,81
20130101|2012-12-07 03:30,7,86.37,86.42,86.19,86.21,167
20130101|2012-12-07 04:00,7,86.22,86.25,86.11,86.16,90
20130101|2012-12-07 04:30,7,86.14,86.2,86.09,86.17,158
20130101|2012-12-07 05:00,7,86.17,86.25,86.01,86.01,177
20130101|2012-12-07 05:30,7,85.99,86.1,85.91,86.07,87
20130101|2012-12-07 06:00,7,86.12,86.12,85.92,85.99,89
20130101|2012-12-07 06:30,7,86,86.11,85.77,86.04,247
20130101|2012-12-07 07:00,7,86.03,86.32,85.94,86.29,309
20130101|2012-12-07 07:30,7,86.34,86.92,86.34,86.72,1246
20130101|2012-12-07 08:00,7,86.73,86.73,86.08,86.4,863
20130101|2012-12-07 08:30,7,86.38,86.63,86.16,86.32,1117
20130101|2012-12-07 09:00,7,86.33,86.51,86.01,86.21,628
20130101|2012-12-07 09:30,7,86.19,86.41,86.05,86.21,538
20130101|2012-12-07 10:00,7,86.2,86.32,86.04,86.14,361
20130101|2012-12-07 10:30,7,86.12,86.21,85.88,86.16,618
20130101|2012-12-07 11:00,7,86.14,86.31,85.97,86.22,408
20130101|2012-12-07 11:30,7,86.25,86.28,85.93,86,297
20130101|2012-12-07 12:00,7,86.01,86.14,85.95,86.01,252
20130101|2012-12-07 12:30,7,85.98,86.19,85.88,86.12,597
20130101|2012-12-07 13:00,7,86.12,86.2,85.84,85.89,883
20130101|2012-12-07 13:30,7,85.87,85.95,85.78,85.86,393
20130101|2012-12-07 14:00,7,85.86,85.98,85.83,85.98,281
20130101|2012-12-07 14:30,7,85.98,86.09,85.98,86.08,74
20130101|2012-12-07 15:00,7,86.05,86.05,85.98,86.05,46
20130101|2012-12-07 15:30,7,86.02,86.04,86.02,86.04,5
20130101|2012-12-07 16:00,7,86.03,86.03,86,86,3
20130101|2012-12-09 17:00,9,85.95,85.95,85.95,85.95,1
20130101|2012-12-09 17:30,9,86.14,86.15,86.12,86.12,3
20130101|2012-12-09 18:00,10,86.16,86.16,86.16,86.16,1
20130101|2012-12-09 19:00,10,86.25,86.27,86.17,86.17,12
20130101|2012-12-09 19:30,10,86.17,86.23,86.17,86.22,33
20130101|2012-12-09 20:00,10,86.23,86.23,86.05,86.13,114
20130101|2012-12-09 20:30,10,86.18,86.26,86.16,86.18,33
20130101|2012-12-09 21:00,10,86.2,86.2,86.2,86.2,12
20130101|2012-12-09 21:30,10,86.18,86.18,86.17,86.17,6
20130101|2012-12-09 22:00,10,86.16,86.16,86.13,86.16,31
20130101|2012-12-09 22:30,10,86.16,86.16,86.16,86.16,12
20130101|2012-12-09 23:00,10,86.22,86.22,86.22,86.22,1
20130101|2012-12-09 23:30,10,86.31,86.38,86.3,86.38,12
20130101|2012-12-10 00:00,10,86.44,86.44,86.39,86.39,5
20130101|2012-12-10 00:30,10,86.42,86.42,86.39,86.4,7
20130101|2012-12-10 01:00,10,86.44,86.44,86.27,86.27,7
20130101|2012-12-10 01:30,10,86.23,86.26,86.21,86.25,39
20130101|2012-12-10 02:00,10,86.25,86.43,86.23,86.29,56
20130101|2012-12-10 02:30,10,86.33,86.4,86.25,86.4,27
20130101|2012-12-10 03:00,10,86.34,86.48,86.34,86.46,73
20130101|2012-12-10 03:30,10,86.47,86.48,86.25,86.26,80
20130101|2012-12-10 04:00,10,86.28,86.34,86.23,86.28,139
20130101|2012-12-10 04:30,10,86.27,86.45,86.22,86.43,104
20130101|2012-12-10 05:00,10,86.44,86.48,86.38,86.47,81
20130101|2012-12-10 05:30,10,86.45,86.51,86.4,86.44,38
20130101|2012-12-10 06:00,10,86.44,86.46,86.32,86.43,131
20130101|2012-12-10 06:30,10,86.43,86.68,86.42,86.63,167
20130101|2012-12-10 07:00,10,86.63,86.77,86.61,86.7,409
20130101|2012-12-10 07:30,10,86.68,86.72,86.44,86.6,435
20130101|2012-12-10 08:00,10,86.59,86.66,86.2,86.37,953
20130101|2012-12-10 08:30,10,86.38,86.38,85.99,86.09,671
20130101|2012-12-10 09:00,10,86.11,86.39,86.05,86.34,299
20130101|2012-12-10 09:30,10,86.32,86.56,86.32,86.49,541
20130101|2012-12-10 10:00,10,86.5,86.62,86.27,86.27,953
20130101|2012-12-10 10:30,10,86.29,86.36,86.15,86.21,422
20130101|2012-12-10 11:00,10,86.22,86.34,86.18,86.33,251
20130101|2012-12-10 11:30,10,86.34,86.35,86.08,86.17,266
20130101|2012-12-10 12:00,10,86.13,86.24,86.02,86.13,191
20130101|2012-12-10 12:30,10,86.12,86.22,85.84,85.96,450
20130101|2012-12-10 13:00,10,85.95,85.99,85.34,85.6,1859
20130101|2012-12-10 13:30,10,85.6,85.69,85.6,85.66,369
20130101|2012-12-10 14:00,10,85.65,85.66,85.57,85.66,43
20130101|2012-12-10 14:30,10,85.66,85.72,85.65,85.66,88
20130101|2012-12-10 15:00,10,85.67,85.74,85.66,85.74,31
20130101|2012-12-10 15:30,10,85.74,85.75,85.65,85.67,45
20130101|2012-12-10 16:00,10,85.68,85.71,85.65,85.67,23
20130101|2012-12-10 16:30,10,85.63,85.63,85.63,85.63,1
20130101|2012-12-10 19:00,11,85.6,85.6,85.57,85.59,19
20130101|2012-12-10 19:30,11,85.58,85.62,85.58,85.62,3
20130101|2012-12-10 20:00,11,85.62,85.62,85.54,85.54,30
20130101|2012-12-10 20:30,11,85.54,85.55,85.53,85.55,15
20130101|2012-12-10 21:00,11,85.53,85.54,85.53,85.53,13
20130101|2012-12-10 21:30,11,85.56,85.56,85.4,85.42,68
20130101|2012-12-10 22:00,11,85.45,85.53,85.45,85.53,12
20130101|2012-12-10 22:30,11,85.55,85.66,85.53,85.65,38
20130101|2012-12-10 23:00,11,85.65,85.65,85.6,85.6,4
20130101|2012-12-10 23:30,11,85.65,85.67,85.64,85.65,18
20130101|2012-12-11 00:00,11,85.64,85.65,85.64,85.65,3
20130101|2012-12-11 00:30,11,85.66,85.72,85.66,85.71,13
20130101|2012-12-11 01:00,11,85.7,85.78,85.7,85.72,24
20130101|2012-12-11 01:30,11,85.71,85.71,85.64,85.66,49
20130101|2012-12-11 02:00,11,85.66,85.82,85.64,85.7,247
20130101|2012-12-11 02:30,11,85.75,85.82,85.7,85.7,38
20130101|2012-12-11 03:00,11,85.7,85.86,85.69,85.83,128
20130101|2012-12-11 03:30,11,85.81,85.87,85.81,85.85,28
20130101|2012-12-11 04:00,11,85.86,85.96,85.85,85.96,129
20130101|2012-12-11 04:30,11,85.94,86.05,85.92,86.01,46
20130101|2012-12-11 05:00,11,85.97,86.04,85.9,85.9,25
20130101|2012-12-11 05:30,11,85.92,86.08,85.89,86.06,73
20130101|2012-12-11 06:00,11,86.01,86.22,86.01,86.17,140
20130101|2012-12-11 06:30,11,86.13,86.17,86.06,86.1,35
20130101|2012-12-11 07:00,11,86.07,86.35,86.02,86.21,387
20130101|2012-12-11 07:30,11,86.21,86.29,85.78,85.81,809
20130101|2012-12-11 08:00,11,85.81,85.94,85.64,85.71,697
20130101|2012-12-11 08:30,11,85.71,85.86,85.58,85.79,761
20130101|2012-12-11 09:00,11,85.83,85.95,85.58,85.82,467
20130101|2012-12-11 09:30,11,85.85,85.87,85.38,85.6,710
20130101|2012-12-11 10:00,11,85.62,85.87,85.3,85.39,1381
20130101|2012-12-11 10:30,11,85.39,85.74,85.38,85.67,749
20130101|2012-12-11 11:00,11,85.67,85.8,85.59,85.71,472
20130101|2012-12-11 11:30,11,85.71,85.72,85.56,85.64,289
20130101|2012-12-11 12:00,11,85.65,85.74,85.53,85.61,331
20130101|2012-12-11 12:30,11,85.61,85.62,85.22,85.33,654
20130101|2012-12-11 13:00,11,85.34,85.82,85.21,85.77,1163
20130101|2012-12-11 13:30,11,85.75,85.91,85.74,85.85,333
20130101|2012-12-11 14:00,11,85.8,85.88,85.75,85.88,41
20130101|2012-12-11 14:30,11,85.86,85.95,85.83,85.92,61
20130101|2012-12-11 15:00,11,85.92,86.05,85.88,86,68
20130101|2012-12-11 15:30,11,86,86,85.65,85.7,200
20130101|2012-12-11 16:00,11,85.67,85.76,85.67,85.76,5
20130101|2012-12-11 19:00,12,85.84,85.87,85.82,85.85,56
20130101|2012-12-11 19:30,12,85.87,85.95,85.87,85.95,48
20130101|2012-12-11 20:00,12,86,86,85.96,85.96,11
20130101|2012-12-11 20:30,12,85.98,85.98,85.95,85.95,3
20130101|2012-12-11 21:00,12,85.9,85.9,85.9,85.9,1
20130101|2012-12-11 21:30,12,85.89,85.92,85.88,85.92,42
20130101|2012-12-11 23:00,12,85.8,85.8,85.79,85.79,16
20130101|2012-12-11 23:30,12,85.8,85.84,85.79,85.83,10
20130101|2012-12-12 00:00,12,85.83,85.83,85.82,85.82,4
20130101|2012-12-12 00:30,12,85.82,85.94,85.82,85.94,25
20130101|2012-12-12 01:00,12,85.89,85.89,85.89,85.89,1
20130101|2012-12-12 01:30,12,85.9,86,85.9,85.98,47
20130101|2012-12-12 02:00,12,85.97,86.09,85.97,86.08,44
20130101|2012-12-12 02:30,12,86.07,86.2,86.07,86.18,93
20130101|2012-12-12 03:00,12,86.2,86.28,86.18,86.24,142
20130101|2012-12-12 03:30,12,86.27,86.29,86.2,86.22,62
20130101|2012-12-12 04:00,12,86.24,86.27,86.17,86.18,67
20130101|2012-12-12 04:30,12,86.17,86.23,86.17,86.18,27
20130101|2012-12-12 05:00,12,86.2,86.32,86.16,86.27,57
20130101|2012-12-12 05:30,12,86.27,86.31,86.23,86.29,66
20130101|2012-12-12 06:00,12,86.26,86.54,86.26,86.39,244
20130101|2012-12-12 06:30,12,86.41,86.54,86.41,86.5,266
20130101|2012-12-12 07:00,12,86.48,86.49,86.38,86.4,201
20130101|2012-12-12 07:30,12,86.43,86.45,86.17,86.24,489
20130101|2012-12-12 08:00,12,86.24,87.16,86.24,86.96,2183
20130101|2012-12-12 08:30,12,86.94,87.07,86.83,86.94,1067
20130101|2012-12-12 09:00,12,86.94,87.07,86.73,86.79,1084
20130101|2012-12-12 09:30,12,86.79,86.82,86.06,86.35,1713
20130101|2012-12-12 10:00,12,86.32,86.82,86.23,86.79,869
20130101|2012-12-12 10:30,12,86.78,86.94,86.73,86.78,610
20130101|2012-12-12 11:00,12,86.76,86.89,86.68,86.89,487
20130101|2012-12-12 11:30,12,86.88,87.68,86.84,87.35,2985
20130101|2012-12-12 12:00,12,87.34,87.53,87.07,87.17,1157
20130101|2012-12-12 12:30,12,87.12,87.15,86.77,86.89,816
20130101|2012-12-12 13:00,12,86.9,86.93,86.58,86.78,994
20130101|2012-12-12 13:30,12,86.81,86.97,86.78,86.95,499
20130101|2012-12-12 14:00,12,86.95,86.95,86.77,86.77,175
20130101|2012-12-12 14:30,12,86.77,86.83,86.74,86.78,142
20130101|2012-12-12 15:00,12,86.76,86.77,86.74,86.75,26
20130101|2012-12-12 15:30,12,86.75,86.77,86.75,86.77,5
20130101|2012-12-12 16:00,12,86.77,86.91,86.77,86.91,56
20130101|2012-12-12 16:30,12,86.77,86.77,86.77,86.77,1
20130101|2012-12-12 19:00,13,86.65,86.65,86.55,86.57,35
20130101|2012-12-12 19:30,13,86.53,86.53,86.43,86.47,52
20130101|2012-12-12 20:00,13,86.47,86.47,86.44,86.44,22
20130101|2012-12-12 20:30,13,86.49,86.49,86.38,86.43,44
20130101|2012-12-12 21:00,13,86.4,86.42,86.39,86.42,41
20130101|2012-12-12 21:30,13,86.56,86.56,86.52,86.52,8
20130101|2012-12-12 22:00,13,86.51,86.58,86.51,86.58,2
20130101|2012-12-12 22:30,13,86.57,86.65,86.57,86.61,40
20130101|2012-12-12 23:30,13,86.6,86.6,86.57,86.57,31
20130101|2012-12-13 00:00,13,86.58,86.58,86.52,86.53,17
20130101|2012-12-13 00:30,13,86.51,86.54,86.51,86.54,9
20130101|2012-12-13 01:00,13,86.57,86.57,86.48,86.49,15
20130101|2012-12-13 01:30,13,86.61,86.64,86.56,86.58,10
20130101|2012-12-13 02:00,13,86.53,86.62,86.53,86.57,15
20130101|2012-12-13 02:30,13,86.53,86.53,86.26,86.34,154
20130101|2012-12-13 03:00,13,86.3,86.4,86.27,86.27,82
20130101|2012-12-13 03:30,13,86.27,86.32,86.21,86.28,205
20130101|2012-12-13 04:00,13,86.28,86.29,86.18,86.27,138
20130101|2012-12-13 04:30,13,86.23,86.32,86.15,86.32,48
20130101|2012-12-13 05:00,13,86.34,86.38,86.09,86.14,86
20130101|2012-12-13 05:30,13,86.15,86.25,86.06,86.25,102
20130101|2012-12-13 06:00,13,86.19,86.38,86.16,86.32,50
20130101|2012-12-13 06:30,13,86.27,86.27,86.1,86.15,58
20130101|2012-12-13 07:00,13,86.3,86.49,86.28,86.39,95
20130101|2012-12-13 07:30,13,86.43,86.55,86.18,86.26,179
20130101|2012-12-13 08:00,13,86.27,86.64,86.13,86.28,514
20130101|2012-12-13 08:30,13,86.29,86.44,86.18,86.31,567
20130101|2012-12-13 09:00,13,86.31,86.79,86.31,86.65,763
20130101|2012-12-13 09:30,13,86.66,86.93,86.59,86.82,1021
20130101|2012-12-13 10:00,13,86.81,86.84,86.55,86.77,674
20130101|2012-12-13 10:30,13,86.76,86.89,86.67,86.87,227
20130101|2012-12-13 11:00,13,86.89,86.95,86.5,86.53,432
20130101|2012-12-13 11:30,13,86.51,86.6,86.33,86.43,438
20130101|2012-12-13 12:00,13,86.44,86.5,86.26,86.46,279
20130101|2012-12-13 12:30,13,86.49,86.52,86.27,86.42,471
20130101|2012-12-13 13:00,13,86.39,86.43,85.82,85.91,1476
20130101|2012-12-13 13:30,13,85.91,86.1,85.9,86.05,209
20130101|2012-12-13 14:00,13,86.1,86.18,86.03,86.17,212
20130101|2012-12-13 14:30,13,86.13,86.27,86.12,86.2,251
20130101|2012-12-13 15:00,13,86.22,86.3,86.2,86.21,113
20130101|2012-12-13 15:30,13,86.2,86.2,86.09,86.12,17
20130101|2012-12-13 16:00,13,86.11,86.11,86.1,86.1,10
20130101|2012-12-13 16:30,13,86.07,86.07,86.07,86.07,1
20130101|2012-12-13 19:00,14,86.22,86.28,86.22,86.28,19
20130101|2012-12-13 19:30,14,86.3,86.46,86.28,86.46,35
20130101|2012-12-13 20:00,14,86.52,86.52,86.48,86.48,11
20130101|2012-12-13 20:30,14,86.48,86.51,86.48,86.48,10
20130101|2012-12-13 21:00,14,86.4,86.42,86.4,86.42,9
20130101|2012-12-13 21:30,14,86.45,86.5,86.45,86.5,7
20130101|2012-12-13 22:00,14,86.5,86.52,86.47,86.47,11
20130101|2012-12-13 22:30,14,86.5,86.52,86.5,86.52,6
20130101|2012-12-13 23:00,14,86.55,86.57,86.53,86.57,7
20130101|2012-12-13 23:30,14,86.57,86.58,86.53,86.58,15
20130101|2012-12-14 00:00,14,86.59,86.61,86.57,86.59,4
20130101|2012-12-14 00:30,14,86.61,86.65,86.61,86.65,30
20130101|2012-12-14 01:00,14,86.62,86.62,86.62,86.62,10
20130101|2012-12-14 01:30,14,86.7,86.86,86.7,86.81,64
20130101|2012-12-14 02:00,14,86.79,86.85,86.75,86.85,75
20130101|2012-12-14 02:30,14,86.9,86.92,86.71,86.71,114
20130101|2012-12-14 03:00,14,86.67,86.75,86.57,86.6,62
20130101|2012-12-14 03:30,14,86.66,86.79,86.64,86.77,36
20130101|2012-12-14 04:00,14,86.78,86.8,86.64,86.73,352
20130101|2012-12-14 04:30,14,86.66,86.69,86.66,86.69,16
20130101|2012-12-14 05:00,14,86.68,86.84,86.68,86.83,18
20130101|2012-12-14 05:30,14,86.81,86.81,86.72,86.72,27
20130101|2012-12-14 06:00,14,86.75,86.9,86.67,86.85,75
20130101|2012-12-14 06:30,14,86.85,86.88,86.69,86.83,79
20130101|2012-12-14 07:00,14,86.82,86.85,86.35,86.39,438
20130101|2012-12-14 07:30,14,86.45,86.56,86.28,86.43,439
20130101|2012-12-14 08:00,14,86.44,86.45,86.06,86.3,1102
20130101|2012-12-14 08:30,14,86.31,86.36,86.09,86.3,981
20130101|2012-12-14 09:00,14,86.27,86.52,86.14,86.46,951
20130101|2012-12-14 09:30,14,86.44,86.58,86.25,86.53,359
20130101|2012-12-14 10:00,14,86.54,86.76,86.5,86.68,640
20130101|2012-12-14 10:30,14,86.65,86.69,86.3,86.41,613
20130101|2012-12-14 11:00,14,86.41,86.67,86.4,86.59,244
20130101|2012-12-14 11:30,14,86.59,86.81,86.56,86.71,454
20130101|2012-12-14 12:00,14,86.71,86.76,86.6,86.66,364
20130101|2012-12-14 12:30,14,86.63,86.76,86.56,86.72,467
20130101|2012-12-14 13:00,14,86.73,86.85,86.63,86.74,1303
20130101|2012-12-14 13:30,14,86.74,86.82,86.68,86.75,410
20130101|2012-12-14 14:00,14,86.78,86.84,86.76,86.84,49
20130101|2012-12-14 14:30,14,86.84,86.87,86.82,86.84,84
20130101|2012-12-14 15:00,14,86.85,86.85,86.73,86.76,51
20130101|2012-12-14 15:30,14,86.73,86.73,86.72,86.72,9
20130101|2012-12-14 16:30,14,86.9,86.9,86.9,86.9,1
20130101|2012-12-16 17:00,16,87.04,87.04,87.04,87.04,19
20130101|2012-12-16 19:00,17,86.86,86.93,86.86,86.91,9
20130101|2012-12-16 19:30,17,86.91,86.98,86.9,86.9,35
20130101|2012-12-16 20:30,17,86.94,86.97,86.9,86.92,7
20130101|2012-12-16 21:00,17,86.96,86.96,86.91,86.91,3
20130101|2012-12-16 21:30,17,86.84,86.84,86.84,86.84,4
20130101|2012-12-16 22:30,17,86.97,86.97,86.97,86.97,1
20130101|2012-12-16 23:30,17,86.96,87,86.96,86.98,18
20130101|2012-12-17 00:00,17,86.95,86.95,86.92,86.92,4
20130101|2012-12-17 00:30,17,86.97,86.97,86.97,86.97,5
20130101|2012-12-17 01:00,17,86.95,87,86.95,87,7
20130101|2012-12-17 01:30,17,87,87,86.95,87,23
20130101|2012-12-17 02:00,17,86.95,86.95,86.84,86.84,64
20130101|2012-12-17 02:30,17,86.86,86.86,86.75,86.84,225
20130101|2012-12-17 03:00,17,86.73,86.79,86.66,86.66,32
20130101|2012-12-17 03:30,17,86.68,86.72,86.66,86.7,41
20130101|2012-12-17 04:00,17,86.73,86.73,86.57,86.6,34
20130101|2012-12-17 04:30,17,86.61,86.62,86.58,86.61,9
20130101|2012-12-17 05:00,17,86.56,86.6,86.5,86.6,128
20130101|2012-12-17 05:30,17,86.66,86.71,86.62,86.67,121
20130101|2012-12-17 06:00,17,86.65,86.67,86.58,86.65,77
20130101|2012-12-17 06:30,17,86.62,86.69,86.57,86.65,42
20130101|2012-12-17 07:00,17,86.66,86.73,86.66,86.68,58
20130101|2012-12-17 07:30,17,86.69,87.13,86.68,86.96,476
20130101|2012-12-17 08:00,17,86.95,87.14,86.71,86.97,881
20130101|2012-12-17 08:30,17,87.05,87.44,86.9,87.39,845
20130101|2012-12-17 09:00,17,87.45,87.62,87.38,87.41,885
20130101|2012-12-17 09:30,17,87.38,87.52,87.35,87.44,152
20130101|2012-12-17 10:00,17,87.48,87.62,87.27,87.36,515
20130101|2012-12-17 10:30,17,87.38,87.63,87.33,87.55,209
20130101|2012-12-17 11:00,17,87.56,87.64,87.41,87.56,315
20130101|2012-12-17 11:30,17,87.57,87.71,87.27,87.29,530
20130101|2012-12-17 12:00,17,87.29,87.48,87.29,87.46,179
20130101|2012-12-17 12:30,17,87.42,87.44,87.33,87.36,342
20130101|2012-12-17 13:00,17,87.37,87.58,87.17,87.17,524
20130101|2012-12-17 13:30,17,87.15,87.42,87.15,87.42,187
20130101|2012-12-17 14:00,17,87.45,87.45,87.33,87.35,18
20130101|2012-12-17 14:30,17,87.37,87.42,87.33,87.42,41
20130101|2012-12-17 15:00,17,87.43,87.51,87.43,87.49,13
20130101|2012-12-17 15:30,17,87.5,87.51,87.42,87.51,21
20130101|2012-12-17 16:00,17,87.44,87.48,87.44,87.48,2
20130101|2012-12-17 16:30,17,87.5,87.5,87.46,87.46,3
20130101|2012-12-17 19:00,18,87.53,87.61,87.53,87.61,11
20130101|2012-12-17 20:00,18,87.54,87.54,87.54,87.54,1
20130101|2012-12-17 20:30,18,87.55,87.55,87.55,87.55,1
20130101|2012-12-17 21:00,18,87.61,87.61,87.61,87.61,7
20130101|2012-12-17 21:30,18,87.72,87.82,87.72,87.82,10
20130101|2012-12-17 22:00,18,87.77,87.86,87.77,87.86,14
20130101|2012-12-17 23:00,18,87.81,87.85,87.81,87.85,30
20130101|2012-12-17 23:30,18,87.8,87.8,87.77,87.8,48
20130101|2012-12-18 00:00,18,87.74,87.74,87.74,87.74,4
20130101|2012-12-18 01:00,18,87.81,87.81,87.78,87.78,5
20130101|2012-12-18 01:30,18,87.75,87.76,87.73,87.74,10
20130101|2012-12-18 02:00,18,87.69,87.69,87.69,87.69,6
20130101|2012-12-18 02:30,18,87.7,87.72,87.7,87.72,49
20130101|2012-12-18 03:00,18,87.7,87.72,87.66,87.66,65
20130101|2012-12-18 03:30,18,87.65,87.67,87.6,87.6,26
20130101|2012-12-18 04:00,18,87.74,87.77,87.73,87.77,18
20130101|2012-12-18 04:30,18,87.72,87.72,87.67,87.67,10
20130101|2012-12-18 05:00,18,87.72,87.74,87.7,87.72,13
20130101|2012-12-18 05:30,18,87.69,87.72,87.69,87.72,10
20130101|2012-12-18 06:00,18,87.69,87.69,87.69,87.69,1
20130101|2012-12-18 06:30,18,87.7,87.76,87.7,87.76,22
20130101|2012-12-18 07:00,18,87.76,87.91,87.64,87.64,41
20130101|2012-12-18 07:30,18,87.79,87.79,87.62,87.62,119
20130101|2012-12-18 08:00,18,87.66,87.86,87.6,87.7,62
20130101|2012-12-18 08:30,18,87.69,87.73,87.32,87.4,69
20130101|2012-12-18 09:00,18,87.29,87.63,87.23,87.63,89
20130101|2012-12-18 09:30,18,87.7,88,87.64,87.89,116
20130101|2012-12-18 10:00,18,87.95,88.17,87.84,88.01,55
20130101|2012-12-18 10:30,18,87.98,88.05,87.84,88.05,28
20130101|2012-12-18 11:00,18,88,88.04,87.92,88.01,43
20130101|2012-12-18 11:30,18,87.9,88.07,87.9,88.02,17
20130101|2012-12-18 12:00,18,88.06,88.13,87.88,87.95,70
20130101|2012-12-18 12:30,18,87.79,87.92,87.73,87.87,48
20130101|2012-12-18 13:00,18,87.82,88.03,87.82,87.92,46
20130201|2008-05-05 15:00,5,110.06,110.06,110.06,110.06,0
20130201|2008-05-06 15:00,6,111.78,111.78,111.78,111.78,0
20130201|2008-05-07 15:00,7,114.1,114.1,114.1,114.1,0
20130201|2008-05-08 15:00,8,115.64,115.64,115.64,115.64,0
20130201|2008-05-09 15:00,9,118.89,118.89,118.89,118.89,0
20130201|2008-05-12 15:30,12,117.76,117.76,117.76,117.76,0
20130201|2008-05-13 15:00,13,118.48,118.48,118.48,118.48,0
20130201|2008-05-14 15:00,14,119.08,119.08,119.08,119.08,0
20130201|2008-05-15 15:00,15,119.44,119.44,119.44,119.44,0
20130201|2008-05-16 15:00,16,124.34,124.34,124.34,124.34,0
20130201|2008-05-20 15:30,20,133.26,133.26,133.26,133.26,0
20130201|2008-05-21 15:30,21,136.95,136.95,136.95,136.95,0
20130201|2008-05-22 15:30,22,131.81,131.81,131.81,131.81,0
20130201|2008-05-23 15:00,23,130.3,130.3,130.3,130.3,0
20130201|2008-05-26 12:30,26,130.97,130.97,130.97,130.97,0
20130201|2008-05-27 15:00,27,128.33,128.33,128.33,128.33,0
20130201|2008-05-28 15:00,28,127.77,127.77,127.77,127.77,0
20130201|2008-05-29 15:00,29,125.29,125.29,125.29,125.29,0
20130201|2008-05-30 15:00,30,124.53,124.53,124.53,124.53,0
20130201|2008-06-03 15:30,3,124.08,124.08,124.08,124.08,0
20130201|2008-06-04 15:00,4,122.3,122.3,122.3,122.3,0
20130201|2008-06-05 15:30,5,125.78,125.78,125.78,125.78,0
20130201|2008-06-06 15:00,6,131.26,131.26,131.26,131.26,0
20130201|2008-06-09 15:30,9,128.72,128.72,128.72,128.72,0
20130201|2008-06-10 15:00,10,129.32,129.32,129.32,129.32,0
20130201|2008-06-11 15:00,11,134.64,134.64,134.64,134.64,0
20130201|2008-06-12 15:00,12,135.57,135.57,135.57,135.57,0
20130201|2008-06-13 15:00,13,134.62,134.62,134.62,134.62,0
20130201|2008-06-16 15:30,16,135.53,135.53,135.53,135.53,0
20130201|2008-06-17 15:00,17,134.21,134.21,134.21,134.21,0
20130201|2008-06-18 15:30,18,135.39,135.39,135.39,135.39,0
20130201|2008-06-19 15:00,19,131.62,131.62,131.62,131.62,0
20130201|2008-06-20 15:00,20,132.9,132.9,132.9,132.9,0
20130201|2008-06-23 15:30,23,133.87,133.87,133.87,133.87,0
20130201|2008-06-24 15:00,24,134.55,134.55,134.55,134.55,0
20130201|2008-06-25 15:00,25,132.82,132.82,132.82,132.82,0
20130201|2008-06-26 15:00,26,136.03,136.03,136.03,136.03,0
20130201|2008-06-27 15:00,27,135.78,135.78,135.78,135.78,0
20130201|2008-06-30 15:00,30,135.96,135.96,135.96,135.96,0
20130201|2008-07-01 15:00,1,137.04,137.04,137.04,137.04,0
20130201|2008-07-02 15:00,2,139.92,139.92,139.92,139.92,0
20130201|2008-07-03 15:00,3,141.64,141.64,141.64,141.64,0
20130201|2008-07-04 12:00,4,140.57,140.57,140.57,140.57,0
20130201|2008-07-08 15:00,8,136.45,136.45,136.45,136.45,0
20130201|2008-07-09 15:00,9,136.19,136.19,136.19,136.19,0
20130201|2008-07-10 15:30,10,139.08,139.08,139.08,139.08,0
20130201|2008-07-11 15:00,11,140.36,140.36,140.36,140.36,0
20130201|2008-07-14 15:00,14,141.54,141.54,141.54,141.54,0
20130201|2008-07-15 15:00,15,136.93,136.93,136.93,136.93,0
20130201|2008-07-16 15:00,16,133.8,133.8,133.8,133.8,0
20130201|2008-07-17 15:00,17,128.98,128.98,128.98,128.98,0
20130201|2008-07-18 15:00,18,128.68,128.68,128.68,128.68,0
20130201|2008-07-21 15:00,21,131.02,131.02,131.02,131.02,0
20130201|2008-07-22 15:00,22,129.04,129.04,129.04,129.04,0
20130201|2008-07-23 15:30,23,125.85,125.85,125.85,125.85,0
20130201|2008-07-24 15:00,24,122.72,122.72,122.72,122.72,0
20130201|2008-07-25 15:00,25,120.3,120.3,120.3,120.3,0
20130201|2008-07-28 15:00,28,121.11,121.11,121.11,121.11,0
20130201|2008-07-29 15:00,29,118.95,118.95,118.95,118.95,0
20130201|2008-07-30 15:00,30,121.58,121.58,121.58,121.58,0
20130201|2008-07-31 15:30,31,118.98,118.98,118.98,118.98,0
20130201|2008-08-01 15:00,1,121.66,121.66,121.66,121.66,0
20130201|2008-08-04 15:00,4,118.53,118.53,118.53,118.53,0
20130201|2008-08-05 15:00,5,115.11,115.11,115.11,115.11,0
20130201|2008-08-06 15:00,6,114.26,114.26,114.26,114.26,0
20130201|2008-08-07 15:00,7,114.35,114.35,114.35,114.35,0
20130201|2008-08-08 15:00,8,111.71,111.71,111.71,111.71,0
20130201|2008-08-11 15:00,11,111.71,111.71,111.71,111.71,0
20130201|2008-08-12 15:00,12,109.89,109.89,109.89,109.89,0
20130201|2008-08-13 15:00,13,111.68,111.68,111.68,111.68,0
20130201|2008-08-14 15:00,14,111.61,111.61,111.61,111.61,0
20130201|2008-08-15 15:00,15,112.81,112.81,112.81,112.81,0
20130201|2008-08-18 15:00,18,111.23,111.23,111.23,111.23,0
20130201|2008-08-19 15:00,19,112.33,112.33,112.33,112.33,0
20130201|2008-08-20 15:00,20,114.6,114.6,114.6,114.6,0
20130201|2008-08-21 15:00,21,121.53,121.53,121.53,121.53,0
20130201|2008-08-22 15:00,22,115.63,115.63,115.63,115.63,0
20130201|2008-08-25 15:00,25,116.66,116.66,116.66,116.66,0
20130201|2008-08-26 15:00,26,117.25,117.25,117.25,117.25,0
20130201|2008-08-27 15:00,27,118.68,118.68,118.68,118.68,0
20130201|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20130201|2008-08-29 15:00,29,116.94,116.94,116.94,116.94,0
20130201|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20130201|2008-09-02 15:00,2,115.66,115.66,115.66,115.66,0
20130201|2008-09-03 15:00,3,114.98,114.98,114.98,114.98,0
20130201|2008-09-04 15:00,4,112.72,112.72,112.72,112.72,0
20130201|2008-09-05 15:00,5,109.69,109.69,109.69,109.69,0
20130201|2008-09-08 15:30,8,109.25,109.25,109.25,109.25,0
20130201|2008-09-09 15:00,9,106.57,106.57,106.57,106.57,0
20130201|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20130201|2008-09-11 15:00,11,104.63,104.63,104.63,104.63,0
20130201|2008-09-12 15:00,12,105.74,105.74,105.74,105.74,0
20130201|2008-09-15 15:00,15,100.74,100.74,100.74,100.74,0
20130201|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20130201|2008-09-17 15:00,17,97.89,97.89,97.89,97.89,0
20130201|2008-09-18 15:00,18,99.33,99.33,99.33,99.33,0
20130201|2008-09-19 15:00,19,104.64,104.64,104.64,104.64,0
20130201|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20130201|2008-09-23 15:00,23,106.94,106.94,106.94,106.94,0
20130201|2008-09-24 15:00,24,107.09,107.09,107.09,107.09,0
20130201|2008-09-25 15:00,25,109.66,109.66,109.66,109.66,0
20130201|2008-09-26 15:00,26,109.64,109.64,109.64,109.64,0
20130201|2008-09-29 15:00,29,102.09,102.09,102.09,102.09,0
20130201|2008-09-30 15:00,30,105.95,105.95,105.95,105.95,0
20130201|2008-10-01 15:00,1,103.27,103.27,103.27,103.27,0
20130201|2008-10-02 15:00,2,99.12,99.12,99.12,99.12,0
20130201|2008-10-03 15:00,3,98.08,98.08,98.08,98.08,0
20130201|2008-10-06 15:00,6,92.96,92.96,92.96,92.96,0
20130201|2008-10-07 15:00,7,94.91,94.91,94.91,94.91,0
20130201|2008-10-09 15:00,9,94.07,94.07,94.07,94.07,0
20130201|2008-10-10 15:00,10,87.94,87.94,87.94,87.94,0
20130201|2008-10-13 15:00,13,90.12,90.12,90.12,90.12,0
20130201|2008-10-14 15:30,14,87.98,87.98,87.98,87.98,0
20130201|2008-10-15 15:00,15,85.23,85.23,85.23,85.23,0
20130201|2008-10-16 15:00,16,83.34,83.34,83.34,83.34,0
20130201|2008-10-17 15:00,17,84.85,84.85,84.85,84.85,0
20130201|2008-10-20 15:00,20,87.16,87.16,87.16,87.16,0
20130201|2008-10-21 15:00,21,87.56,87.56,87.56,87.56,0
20130201|2008-10-22 15:00,22,83.57,83.57,83.57,83.57,0
20130201|2008-10-23 15:00,23,84.44,84.44,84.44,84.44,0
20130201|2008-10-24 15:00,24,82.28,82.28,82.28,82.28,0
20130201|2008-10-27 15:00,27,81.37,81.37,81.37,81.37,0
20130201|2008-10-28 15:00,28,79.63,79.63,79.63,79.63,0
20130201|2008-10-29 15:00,29,84.07,84.07,84.07,84.07,0
20130201|2008-10-30 15:00,30,84.93,84.93,84.93,84.93,0
20130201|2008-10-31 15:00,31,87.9,87.9,87.9,87.9,0
20130201|2012-04-23 11:30,23,104.05,104.05,104.05,104.05,19
20130201|2012-04-23 12:00,23,104.05,104.05,104.05,104.05,1
20130201|2012-04-26 08:00,26,105.5,105.5,105.5,105.5,5
20130201|2012-04-27 10:00,27,105.56,105.56,105.56,105.56,1
20130201|2012-05-02 14:30,2,106.13,106.13,106.13,106.13,1
20130201|2012-05-03 10:30,3,104.23,104.23,104.23,104.23,1
20130201|2012-05-03 15:30,3,103.93,103.93,103.93,103.93,1
20130201|2012-05-04 04:30,4,102.93,102.93,102.93,102.93,1
20130201|2012-05-04 13:30,4,99.97,99.97,99.97,99.97,1
20130201|2012-05-07 08:30,7,99.11,99.13,99.11,99.13,25
20130201|2012-05-07 09:00,7,98.5,98.5,98.5,98.5,4
20130201|2012-05-08 10:00,8,97.59,97.6,97.59,97.6,10
20130201|2012-05-08 20:30,9,98.69,98.69,98.69,98.69,3
20130201|2012-05-09 09:00,9,97.16,97.19,97.16,97.19,25
20130201|2012-05-09 10:30,9,98.12,98.12,98.02,98.02,10
20130201|2012-05-09 14:30,9,98.22,98.22,98.22,98.22,1
20130201|2012-05-11 13:30,11,97.7,97.7,97.7,97.7,3
20130201|2012-05-15 09:30,15,96.39,96.39,96.39,96.39,3
20130201|2012-05-16 15:30,16,94.38,94.38,94.38,94.38,1
20130201|2012-05-21 12:30,21,94.15,94.15,94.15,94.15,1
20130201|2012-05-22 06:30,22,94.26,94.26,94.26,94.26,17
20130201|2012-05-22 13:00,22,93.61,93.61,93.61,93.61,14
20130201|2012-05-22 13:30,22,93.22,93.22,93.22,93.22,1
20130201|2012-05-24 03:30,24,91.81,91.81,91.81,91.81,1
20130201|2012-05-24 16:00,24,92.33,92.33,92.33,92.33,1
20130201|2012-05-25 09:00,25,92.21,92.21,92.21,92.21,2
20130201|2012-05-25 13:30,25,92.38,92.38,92.38,92.38,5
20130201|2012-05-25 15:00,25,92.31,92.31,92.31,92.31,1
20130201|2012-05-29 11:00,29,92.05,92.05,92.05,92.05,25
20130201|2012-05-29 13:30,29,92.34,92.34,92.34,92.34,2
20130201|2012-05-29 14:30,29,92.37,92.37,92.37,92.37,1
20130201|2012-05-30 13:00,30,89.42,89.42,89.42,89.42,2
20130201|2012-05-30 13:30,30,89.35,89.35,89.35,89.35,1
20130201|2012-05-31 08:30,31,88.6,88.6,88.59,88.59,5
20130201|2012-05-31 09:00,31,88.52,88.52,88.46,88.46,102
20130201|2012-05-31 11:00,31,88.42,88.42,88.32,88.35,24
20130201|2012-05-31 14:00,31,88.35,88.35,88.35,88.35,1
20130201|2012-06-01 07:30,1,85.25,85.25,85.25,85.25,1
20130201|2012-06-01 08:00,1,85.41,85.41,85.41,85.41,1
20130201|2012-06-01 09:00,1,85.28,85.28,85.27,85.27,20
20130201|2012-06-01 10:30,1,85.05,85.05,85.05,85.05,2
20130201|2012-06-01 11:30,1,85.35,85.35,85.35,85.35,1
20130201|2012-06-04 09:30,4,85.22,85.22,85.22,85.22,3
20130201|2012-06-04 10:00,4,84.87,84.87,84.87,84.87,2
20130201|2012-06-04 11:00,4,85.2,85.2,85.2,85.2,9
20130201|2012-06-04 11:30,4,84.98,84.98,84.98,84.98,1
20130201|2012-06-05 07:30,5,85.82,85.82,85.82,85.82,1
20130201|2012-06-05 14:30,5,85.75,85.75,85.75,85.75,1
20130201|2012-06-06 05:30,6,87,87,86.97,86.97,11
20130201|2012-06-06 10:00,6,87.68,87.68,87.6,87.6,43
20130201|2012-06-08 09:00,8,84.99,84.99,84.99,84.99,1
20130201|2012-06-08 11:30,8,85.51,85.51,85.51,85.51,1
20130201|2012-06-11 11:30,11,85.6,85.6,85.6,85.6,1
20130201|2012-06-12 05:30,12,84.86,84.86,84.86,84.86,1
20130201|2012-06-12 09:00,12,84.73,84.73,84.72,84.72,30
20130201|2012-06-12 10:00,12,85.71,85.71,85.71,85.71,1
20130201|2012-06-12 12:30,12,85.15,85.15,85.15,85.15,6
20130201|2012-06-12 13:00,12,85.23,85.23,85.23,85.23,1
20130201|2012-06-13 11:00,13,84.77,84.77,84.75,84.75,8
20130201|2012-06-13 13:00,13,84.75,84.75,84.75,84.75,10
20130201|2012-06-13 14:00,13,84.67,84.67,84.67,84.67,1
20130201|2012-06-13 15:00,13,84.67,84.67,84.67,84.67,14
20130201|2012-06-14 08:30,14,84.53,84.53,84.53,84.53,1
20130201|2012-06-15 08:30,15,85.89,85.89,85.89,85.89,4
20130201|2012-06-15 14:00,15,86.12,86.12,86.1,86.1,2
20130201|2012-06-19 08:30,19,86.1,86.1,86.1,86.1,5
20130201|2012-06-19 15:30,19,86.33,86.33,86.32,86.32,16
20130201|2012-06-20 07:30,20,86.31,86.31,86.31,86.31,17
20130201|2012-06-20 08:00,20,85.99,85.99,85.93,85.93,17
20130201|2012-06-20 10:00,20,84.88,84.88,84.88,84.88,5
20130201|2012-06-20 10:30,20,84.56,84.57,84.56,84.57,4
20130201|2012-06-20 11:00,20,84.24,84.24,84.24,84.24,1
20130201|2012-06-21 04:30,21,83.12,83.12,83.12,83.12,4
20130201|2012-06-21 05:00,21,83.13,83.13,83.13,83.13,4
20130201|2012-06-21 06:00,21,83.2,83.2,83.2,83.2,1
20130201|2012-06-21 06:30,21,83.2,83.2,83.2,83.2,2
20130201|2012-06-21 09:00,21,82.43,82.45,82.36,82.36,5
20130201|2012-06-21 10:00,21,82.28,82.3,81.76,81.76,34
20130201|2012-06-21 11:30,21,81.8,81.8,81.8,81.8,1
20130201|2012-06-22 08:00,22,80.86,80.87,80.82,80.83,6
20130201|2012-06-22 09:00,22,81.33,81.33,81.33,81.33,2
20130201|2012-06-22 12:30,22,82.27,82.27,82.27,82.27,2
20130201|2012-06-22 13:30,22,82.01,82.01,82.01,82.01,1
20130201|2012-06-26 06:30,26,81.56,81.6,81.56,81.58,4
20130201|2012-06-26 10:30,26,81.41,81.41,81.41,81.41,1
20130201|2012-06-27 04:30,27,81.34,81.34,81.34,81.34,1
20130201|2012-06-27 09:30,27,82.68,82.68,82.68,82.68,3
20130201|2012-06-27 10:00,27,82.55,82.55,82.43,82.43,2
20130201|2012-06-27 11:00,27,82.92,82.92,82.92,82.92,1
20130201|2012-06-27 12:00,27,82.89,82.89,82.89,82.89,1
20130201|2012-06-27 13:00,27,82.62,82.62,82.62,82.62,1
20130201|2012-06-28 02:30,28,82.52,82.52,82.52,82.52,7
20130201|2012-06-28 07:00,28,82.9,82.9,82.9,82.9,1
20130201|2012-06-28 08:30,28,82.16,82.16,82.16,82.16,2
20130201|2012-06-28 11:30,28,80.9,80.9,80.9,80.9,1
20130201|2012-06-28 13:30,28,80.7,80.72,80.7,80.72,26
20130201|2012-06-29 06:30,29,82.84,82.84,82.84,82.84,1
20130201|2012-06-29 10:00,29,84.76,84.76,84.76,84.76,1
20130201|2012-06-29 11:30,29,84.68,84.68,84.68,84.68,19
20130201|2012-06-29 12:30,29,86.23,86.23,86.23,86.23,1
20130201|2012-06-29 13:00,29,86.43,86.43,86.43,86.43,11
20130201|2012-07-02 08:00,2,86.16,86.16,86.16,86.16,3
20130201|2012-07-02 09:00,2,85.57,85.57,85.57,85.57,1
20130201|2012-07-02 12:30,2,85.6,85.6,85.6,85.6,15
20130201|2012-07-02 13:00,2,85.97,85.97,85.97,85.97,2
20130201|2012-07-03 07:30,3,88.16,88.16,88.16,88.16,4
20130201|2012-07-03 08:30,3,89.89,89.89,89.89,89.89,6
20130201|2012-07-03 11:30,3,89.44,89.44,89.44,89.44,1
20130201|2012-07-03 12:00,3,89.89,89.89,89.89,89.89,1
20130201|2012-07-03 13:00,3,89.75,89.77,89.75,89.77,5
20130201|2012-07-03 13:30,3,89.79,89.79,89.79,89.79,1
20130201|2012-07-05 06:00,5,90.56,90.56,90.56,90.56,1
20130201|2012-07-05 06:30,5,90.88,90.88,90.64,90.64,2
20130201|2012-07-05 07:30,5,90,90,89.29,89.41,9
20130201|2012-07-05 08:00,5,89.54,89.88,89.31,89.31,9
20130201|2012-07-05 10:00,5,90.06,90.15,90.06,90.15,6
20130201|2012-07-05 11:30,5,89.58,89.58,89.58,89.58,27
20130201|2012-07-06 05:00,6,88,88,88,88,2
20130201|2012-07-06 08:30,6,87.25,87.25,87.25,87.25,2
20130201|2012-07-06 12:00,6,87.45,87.45,87.45,87.45,20
20130201|2012-07-06 13:00,6,86.98,86.98,86.98,86.98,2
20130201|2012-07-06 15:30,6,86.67,86.67,86.67,86.67,1
20130201|2012-07-09 05:30,9,87.69,87.69,87.69,87.69,2
20130201|2012-07-09 09:00,9,87.46,87.46,87.46,87.46,1
20130201|2012-07-09 09:30,9,87.83,87.83,87.83,87.83,1
20130201|2012-07-09 10:00,9,87.79,87.79,87.79,87.79,3
20130201|2012-07-09 11:30,9,88.25,88.29,88.23,88.23,11
20130201|2012-07-09 12:00,9,88.26,88.39,88.26,88.39,5
20130201|2012-07-10 11:30,10,87.93,87.93,87.93,87.93,18
20130201|2012-07-10 12:00,10,88.02,88.02,88.02,88.02,2
20130201|2012-07-10 13:00,10,86.32,86.32,86.32,86.32,2
20130201|2012-07-11 05:00,11,87.2,87.2,87.2,87.2,1
20130201|2012-07-11 05:30,11,87.7,87.7,87.7,87.7,1
20130201|2012-07-11 07:30,11,87.51,87.51,87.51,87.51,2
20130201|2012-07-11 08:30,11,87.46,87.75,87.46,87.75,23
20130201|2012-07-11 09:00,11,87.87,87.87,87.87,87.87,2
20130201|2012-07-11 09:30,11,87.67,87.67,87.67,87.67,2
20130201|2012-07-11 10:00,11,87.48,87.48,87.48,87.48,2
20130201|2012-07-11 10:30,11,87.79,87.79,87.79,87.79,1
20130201|2012-07-11 11:30,11,88.76,88.76,88.76,88.76,2
20130201|2012-07-11 13:30,11,88.59,88.59,88.59,88.59,3
20130201|2012-07-12 04:00,12,87.36,87.36,87.36,87.36,2
20130201|2012-07-12 07:30,12,87.2,87.2,87.2,87.2,1
20130201|2012-07-12 08:00,12,87.14,87.14,87.14,87.14,8
20130201|2012-07-12 09:00,12,86.97,86.97,86.97,86.97,3
20130201|2012-07-12 12:00,12,87.43,87.43,87.43,87.43,5
20130201|2012-07-12 13:00,12,88.73,88.73,88.73,88.73,1
20130201|2012-07-13 05:00,13,89.22,89.22,89.22,89.22,1
20130201|2012-07-13 06:00,13,89.47,89.47,89.47,89.47,2
20130201|2012-07-13 08:00,13,88.75,88.75,88.75,88.75,2
20130201|2012-07-13 08:30,13,89.26,89.32,89.26,89.32,10
20130201|2012-07-13 09:00,13,89.35,89.35,89.35,89.35,4
20130201|2012-07-13 09:30,13,89.35,89.77,89.35,89.77,11
20130201|2012-07-13 13:00,13,89.53,89.7,89.53,89.7,10
20130201|2012-07-13 13:30,13,89.7,89.7,89.7,89.7,1
20130201|2012-07-16 08:00,16,89.72,89.72,89.72,89.72,4
20130201|2012-07-16 11:00,16,90.27,90.27,90.27,90.27,3
20130201|2012-07-16 11:30,16,90.32,90.32,90.2,90.2,2
20130201|2012-07-16 13:00,16,90.6,90.75,90.6,90.74,6
20130201|2012-07-17 04:30,17,90.95,90.95,90.95,90.95,1
20130201|2012-07-17 09:30,17,90.41,90.41,89.82,90.2,8
20130201|2012-07-17 12:00,17,90.99,90.99,90.99,90.99,1
20130201|2012-07-17 13:30,17,91.21,91.21,91.21,91.21,3
20130201|2012-07-18 08:30,18,91.55,91.57,91.45,91.45,5
20130201|2012-07-18 09:00,18,91.45,91.45,91.45,91.45,2
20130201|2012-07-18 09:30,18,91.25,91.5,91.25,91.5,2
20130201|2012-07-18 10:30,18,91.88,91.88,91.38,91.39,5
20130201|2012-07-18 11:00,18,91.61,91.61,91.61,91.61,2
20130201|2012-07-18 12:30,18,91.65,91.65,91.65,91.65,2
20130201|2012-07-18 13:00,18,91.83,91.84,91.83,91.83,39
20130201|2012-07-19 01:00,19,92.62,92.63,92.62,92.62,3
20130201|2012-07-19 02:30,19,92.55,92.55,92.55,92.55,2
20130201|2012-07-19 05:30,19,92.91,92.91,92.91,92.91,2
20130201|2012-07-19 06:00,19,92.94,92.94,92.93,92.94,3
20130201|2012-07-19 06:30,19,93.29,93.29,93.28,93.28,7
20130201|2012-07-19 07:00,19,93.18,93.24,93.13,93.13,27
20130201|2012-07-19 07:30,19,92.97,93.1,92.97,93.1,13
20130201|2012-07-19 09:30,19,93.52,93.54,93.52,93.53,11
20130201|2012-07-19 10:00,19,93.77,93.77,93.77,93.77,3
20130201|2012-07-19 10:30,19,94.23,94.23,94.22,94.22,3
20130201|2012-07-19 11:00,19,94.05,94.26,94.01,94.26,33
20130201|2012-07-19 11:30,19,94.31,94.31,94.3,94.3,15
20130201|2012-07-19 12:00,19,94.29,94.55,94.29,94.47,27
20130201|2012-07-19 12:30,19,94.26,94.26,94.25,94.25,2
20130201|2012-07-19 13:00,19,94.2,94.47,94.19,94.47,3
20130201|2012-07-20 00:00,20,93.68,93.68,93.68,93.68,2
20130201|2012-07-20 06:30,20,93.15,93.15,93.15,93.15,2
20130201|2012-07-20 08:00,20,93.15,93.2,93.15,93.2,4
20130201|2012-07-20 10:30,20,93,93,92.97,92.97,2
20130201|2012-07-20 11:00,20,92.58,92.58,92.58,92.58,4
20130201|2012-07-20 11:30,20,92.37,92.37,92.37,92.37,1
20130201|2012-07-20 12:30,20,93.39,93.54,93.39,93.52,14
20130201|2012-07-20 13:00,20,93.26,93.26,93.26,93.26,1
20130201|2012-07-23 01:00,23,91.45,91.45,91.45,91.45,2
20130201|2012-07-23 04:00,23,90.24,90.24,90.24,90.24,3
20130201|2012-07-23 05:30,23,90.51,90.54,90.51,90.54,4
20130201|2012-07-23 07:30,23,89.82,89.82,89.8,89.8,12
20130201|2012-07-23 10:00,23,90.5,90.5,90.5,90.5,20
20130201|2012-07-23 13:00,23,90.86,90.86,90.86,90.86,2
20130201|2012-07-23 14:00,23,89.79,89.79,89.79,89.79,2
20130201|2012-07-23 15:30,23,89.75,89.75,89.75,89.75,2
20130201|2012-07-24 04:00,24,90.15,90.15,90.15,90.15,2
20130201|2012-07-24 05:30,24,89.49,89.5,89.44,89.44,11
20130201|2012-07-24 07:30,24,89.06,89.07,89.03,89.03,11
20130201|2012-07-24 08:30,24,90.04,90.04,90.04,90.04,2
20130201|2012-07-24 11:00,24,89.8,89.8,89.8,89.8,1
20130201|2012-07-24 12:00,24,90.17,90.18,90.17,90.18,5
20130201|2012-07-24 12:30,24,90.07,90.07,90.07,90.07,1
20130201|2012-07-24 13:00,24,90.03,90.04,90.03,90.04,5
20130201|2012-07-24 14:30,24,90.24,90.24,90.24,90.24,1
20130201|2012-07-25 08:00,25,90.2,90.2,90.2,90.2,10
20130201|2012-07-25 08:30,25,90.3,90.3,90.01,90.01,5
20130201|2012-07-25 09:00,25,89.96,89.96,89.96,89.96,15
20130201|2012-07-25 09:30,25,89.33,89.33,88.91,88.91,6
20130201|2012-07-25 11:00,25,88.88,88.88,88.88,88.88,1
20130201|2012-07-25 12:00,25,89.6,89.6,89.6,89.6,13
20130201|2012-07-25 13:00,25,90.31,90.31,90.31,90.31,1
20130201|2012-07-25 14:00,25,90.54,90.54,90.53,90.53,5
20130201|2012-07-26 03:30,26,89.9,89.9,89.9,89.9,4
20130201|2012-07-26 06:00,26,91.52,91.52,91.51,91.51,3
20130201|2012-07-26 07:30,26,91.93,91.93,91.93,91.93,1
20130201|2012-07-26 08:30,26,91.73,91.76,91.7,91.7,5
20130201|2012-07-26 09:00,26,92.01,92.01,91.85,91.85,7
20130201|2012-07-26 11:00,26,91,91,90.84,90.84,7
20130201|2012-07-26 13:30,26,91.07,91.07,91.05,91.05,40
20130201|2012-07-27 07:00,27,91.72,91.72,91.66,91.66,8
20130201|2012-07-27 09:00,27,91.39,91.39,91.39,91.39,1
20130201|2012-07-27 10:30,27,91.83,91.83,91.72,91.73,3
20130201|2012-07-27 11:00,27,91.75,91.75,91.75,91.75,1
20130201|2012-07-27 12:30,27,92.02,92.02,92.02,92.02,2
20130201|2012-07-27 13:00,27,91.64,92,91.54,91.96,17
20130201|2012-07-27 13:30,27,91.94,91.94,91.94,91.94,22
20130201|2012-07-27 14:00,27,92,92,91.93,91.93,3
20130201|2012-07-27 16:00,27,92,92,92,92,1
20130201|2012-07-30 01:30,30,92,92,92,92,2
20130201|2012-07-30 10:00,30,91.78,91.78,91.78,91.78,1
20130201|2012-07-31 09:00,31,90.53,90.53,90.53,90.53,15
20130201|2012-07-31 10:00,31,90.7,90.7,90.7,90.7,10
20130201|2012-07-31 11:30,31,89.9,89.9,89.9,89.9,1
20130201|2012-07-31 13:00,31,90.01,90.01,90.01,90.01,1
20130201|2012-07-31 15:30,31,89.75,89.75,89.69,89.69,5
20130201|2012-08-01 01:30,1,89.91,89.91,89.91,89.91,1
20130201|2012-08-01 06:30,1,90.4,90.4,90.4,90.4,1
20130201|2012-08-01 08:30,1,90.38,90.38,90.38,90.38,1
20130201|2012-08-01 09:30,1,90.5,90.5,90.5,90.5,2
20130201|2012-08-01 10:00,1,90.3,90.3,90.3,90.3,2
20130201|2012-08-01 11:30,1,90.73,90.73,90.73,90.73,25
20130201|2012-08-01 12:30,1,91.08,91.08,91.08,91.08,2
20130201|2012-08-01 13:00,1,90.67,91.01,90.49,90.75,53
20130201|2012-08-01 13:30,1,90.38,90.38,90.38,90.38,1
20130201|2012-08-02 07:00,2,91.04,91.04,91.02,91.02,5
20130201|2012-08-02 07:30,2,91.26,91.26,89.78,90,18
20130201|2012-08-02 08:00,2,89.1,89.1,89.1,89.1,1
20130201|2012-08-02 09:00,2,89.71,89.95,89.71,89.95,13
20130201|2012-08-02 11:30,2,89.69,89.69,89.69,89.69,1
20130201|2012-08-03 08:00,3,91.38,91.38,91.38,91.38,1
20130201|2012-08-03 08:30,3,91.83,92.01,91.83,92,13
20130201|2012-08-03 09:00,3,92.19,92.54,92.19,92.45,19
20130201|2012-08-03 09:30,3,92.37,92.37,92.37,92.37,1
20130201|2012-08-03 13:00,3,93.02,93.04,92.96,93.01,6
20130201|2012-08-03 14:00,3,93.08,93.08,93.08,93.08,4
20130201|2012-08-03 14:30,3,92.96,92.96,92.96,92.96,1
20130201|2012-08-03 15:00,3,92.95,92.95,92.95,92.95,2
20130201|2012-08-06 08:30,6,92.77,92.77,92.73,92.77,25
20130201|2012-08-06 12:30,6,93.7,93.7,93.7,93.7,15
20130201|2012-08-06 13:00,6,93.69,93.8,93.69,93.79,5
20130201|2012-08-07 06:00,7,94.16,94.16,94.16,94.16,1
20130201|2012-08-07 09:00,7,94.24,94.24,94.24,94.24,2
20130201|2012-08-07 10:00,7,95.05,95.05,94.95,94.95,2
20130201|2012-08-07 10:30,7,95.25,95.26,95.1,95.1,20
20130201|2012-08-07 11:00,7,95.15,95.15,95.15,95.15,1
20130201|2012-08-07 11:30,7,95.35,95.41,95.35,95.41,18
20130201|2012-08-07 15:00,7,95.25,95.25,95.25,95.25,1
20130201|2012-08-08 08:00,8,95.22,95.22,95.21,95.21,5
20130201|2012-08-08 08:30,8,95.86,95.86,95.86,95.86,5
20130201|2012-08-08 09:00,8,95.71,96,95.7,96,26
20130201|2012-08-08 09:30,8,96.13,96.14,95.84,95.84,28
20130201|2012-08-08 10:30,8,95.88,95.88,95.88,95.88,1
20130201|2012-08-08 11:00,8,95.76,95.76,95.76,95.76,25
20130201|2012-08-08 11:30,8,95.7,95.71,95.7,95.71,3
20130201|2012-08-08 13:00,8,94.83,94.83,94.83,94.83,1
20130201|2012-08-09 00:30,9,95.38,95.38,95.38,95.38,5
20130201|2012-08-09 07:30,9,95.64,95.64,95.63,95.63,5
20130201|2012-08-09 09:00,9,95.65,95.65,95.65,95.65,4
20130201|2012-08-09 09:30,9,95.84,95.86,95.81,95.86,41
20130201|2012-08-09 10:30,9,95.12,95.24,95.12,95.24,24
20130201|2012-08-09 12:00,9,95.43,95.43,95.43,95.43,1
20130201|2012-08-09 13:00,9,95.43,95.43,95.09,95.09,15
20130201|2012-08-10 02:00,10,94.57,94.57,94.57,94.57,1
20130201|2012-08-10 04:00,10,94.28,94.28,94.28,94.28,2
20130201|2012-08-10 05:00,10,94.1,94.1,94.02,94.02,2
20130201|2012-08-10 06:00,10,94,94,94,94,2
20130201|2012-08-10 07:30,10,93.7,93.7,93.7,93.7,1
20130201|2012-08-10 10:00,10,94.87,94.87,94.87,94.87,1
20130201|2012-08-12 23:00,13,95.2,95.2,95.2,95.2,1
20130201|2012-08-13 04:00,13,95.21,95.22,95.21,95.22,2
20130201|2012-08-13 06:00,13,95.69,95.72,95.69,95.72,42
20130201|2012-08-13 07:30,13,95.58,95.58,95.58,95.58,12
20130201|2012-08-13 08:00,13,95.63,95.69,95.63,95.69,86
20130201|2012-08-13 08:30,13,95.39,95.39,95.28,95.28,6
20130201|2012-08-13 10:00,13,94.15,94.15,94.15,94.15,1
20130201|2012-08-13 12:30,13,94.81,94.81,94.81,94.81,5
20130201|2012-08-13 13:00,13,94.72,94.72,94.72,94.72,2
20130201|2012-08-14 07:00,14,95.17,95.17,95.17,95.17,1
20130201|2012-08-14 08:30,14,95.56,95.59,95.56,95.59,3
20130201|2012-08-14 09:00,14,95.02,95.02,95.02,95.02,2
20130201|2012-08-14 10:30,14,95.15,95.15,95.15,95.15,1
20130201|2012-08-14 11:30,14,95.09,95.09,94.92,94.99,4
20130201|2012-08-14 12:00,14,95.25,95.25,95.25,95.25,1
20130201|2012-08-15 03:30,15,95.3,95.3,95.3,95.3,2
20130201|2012-08-15 09:00,15,95.02,95.02,95.02,95.02,1
20130201|2012-08-15 09:30,15,95.61,95.69,95.48,95.69,34
20130201|2012-08-15 10:00,15,95.76,95.76,95.76,95.76,1
20130201|2012-08-15 12:00,15,96.12,96.28,96.12,96.28,14
20130201|2012-08-15 12:30,15,96.61,96.65,96.51,96.51,9
20130201|2012-08-15 13:00,15,96.25,96.25,96.25,96.25,2
20130201|2012-08-15 14:30,15,95.97,96.01,95.96,96.01,10
20130201|2012-08-15 20:30,16,96.32,96.32,96.32,96.32,1
20130201|2012-08-16 02:30,16,95.86,95.86,95.86,95.86,2
20130201|2012-08-16 03:00,16,96.01,96.01,96.01,96.01,1
20130201|2012-08-16 06:30,16,96.15,96.15,96.15,96.15,1
20130201|2012-08-16 07:30,16,96.37,96.48,96.37,96.48,10
20130201|2012-08-16 08:00,16,96.42,96.42,96.42,96.42,1
20130201|2012-08-16 08:30,16,96,96.1,96,96.1,7
20130201|2012-08-16 09:00,16,96.06,96.53,96,96.53,5
20130201|2012-08-16 09:30,16,96.5,96.71,96.5,96.71,10
20130201|2012-08-16 10:00,16,96.55,96.73,96.55,96.66,85
20130201|2012-08-16 11:00,16,96.97,96.97,96.86,96.95,75
20130201|2012-08-16 11:30,16,96.95,96.95,96.95,96.95,3
20130201|2012-08-16 12:30,16,97.27,97.27,97.19,97.19,8
20130201|2012-08-16 13:00,16,97.09,97.33,97.09,97.32,16
20130201|2012-08-16 13:30,16,97.12,97.12,97.12,97.12,17
20130201|2012-08-16 14:00,16,97,97,97,97,1
20130201|2012-08-17 01:00,17,96.78,96.78,96.78,96.78,2
20130201|2012-08-17 02:00,17,96.86,96.97,96.86,96.97,2
20130201|2012-08-17 07:00,17,97.16,97.22,97.16,97.22,6
20130201|2012-08-17 08:00,17,97.33,97.4,97.23,97.4,3
20130201|2012-08-17 08:30,17,97.27,97.27,97.26,97.26,5
20130201|2012-08-17 09:00,17,97.24,97.36,97.22,97.36,16
20130201|2012-08-17 09:30,17,96.93,97.04,96.93,97.02,36
20130201|2012-08-17 10:00,17,97.24,97.39,97.24,97.39,10
20130201|2012-08-17 10:30,17,97.52,97.55,97.52,97.55,5
20130201|2012-08-17 11:00,17,97.22,97.34,97.22,97.34,20
20130201|2012-08-17 11:30,17,97.4,97.4,97.4,97.4,1
20130201|2012-08-17 12:30,17,97.57,97.58,97.57,97.58,13
20130201|2012-08-17 13:00,17,97.79,97.84,97.76,97.81,9
20130201|2012-08-17 13:30,17,97.66,97.66,97.6,97.61,11
20130201|2012-08-17 14:00,17,97.62,97.62,97.62,97.62,2
20130201|2012-08-20 09:00,20,96.99,96.99,96.99,96.99,1
20130201|2012-08-21 02:30,21,98.23,98.23,98.23,98.23,1
20130201|2012-08-21 04:00,21,98.25,98.25,98.25,98.25,1
20130201|2012-08-21 07:30,21,98.49,98.75,98.47,98.47,20
20130201|2012-08-21 08:00,21,98.83,99,98.83,99,19
20130201|2012-08-21 09:00,21,99.09,99.1,99.02,99.02,5
20130201|2012-08-21 10:30,21,98.85,98.88,98.63,98.63,6
20130201|2012-08-21 11:00,21,98.65,98.65,98.65,98.65,15
20130201|2012-08-21 13:00,21,98.48,98.48,98.31,98.47,11
20130201|2012-08-21 14:00,21,98.3,98.3,98.3,98.3,1
20130201|2012-08-22 03:00,22,98.21,98.38,98.21,98.38,2
20130201|2012-08-22 05:00,22,98.02,98.02,98.02,98.02,5
20130201|2012-08-22 08:00,22,98.1,98.1,98.1,98.1,1
20130201|2012-08-22 09:00,22,98.49,98.58,98.49,98.58,3
20130201|2012-08-22 09:30,22,98.52,98.58,98.27,98.56,16
20130201|2012-08-22 10:00,22,98.63,98.63,98.44,98.5,8
20130201|2012-08-22 10:30,22,98.73,98.73,98.57,98.57,8
20130201|2012-08-22 11:00,22,98.69,98.82,98.63,98.63,5
20130201|2012-08-22 13:30,22,98.83,98.83,98.83,98.83,1
20130201|2012-08-22 20:00,23,99,99,98.99,99,4
20130201|2012-08-23 00:30,23,99.71,99.71,99.71,99.71,1
20130201|2012-08-23 01:00,23,99.49,99.6,99.48,99.6,7
20130201|2012-08-23 07:30,23,99.24,99.24,99.24,99.24,1
20130201|2012-08-23 09:00,23,98.96,98.97,98.96,98.97,16
20130201|2012-08-23 10:00,23,99.15,99.15,99.15,99.15,15
20130201|2012-08-23 10:30,23,99.13,99.15,99.13,99.15,13
20130201|2012-08-23 11:00,23,98.95,98.95,98.95,98.95,1
20130201|2012-08-23 12:00,23,98.14,98.14,97.41,97.41,4
20130201|2012-08-23 12:30,23,97.39,97.39,97.39,97.39,2
20130201|2012-08-23 13:00,23,97.98,97.98,97.98,97.98,1
20130201|2012-08-23 14:00,23,97.45,97.45,97.45,97.45,4
20130201|2012-08-23 15:00,23,97.5,97.5,97.5,97.5,5
20130201|2012-08-24 00:30,24,97.27,97.27,97.27,97.27,2
20130201|2012-08-24 01:00,24,97.2,97.2,97.2,97.2,1
20130201|2012-08-24 02:00,24,97.05,97.05,97.05,97.05,3
20130201|2012-08-24 02:30,24,96.92,96.97,96.91,96.97,21
20130201|2012-08-24 03:30,24,97.51,97.51,97.51,97.51,1
20130201|2012-08-24 08:00,24,97.98,98.03,97.98,98.03,2
20130201|2012-08-24 08:30,24,97.97,97.97,97.85,97.85,7
20130201|2012-08-27 02:00,27,98.14,98.14,98.14,98.14,3
20130201|2012-08-27 02:30,27,98.27,98.27,98.27,98.27,1
20130201|2012-08-27 03:00,27,98.54,98.56,98.43,98.43,26
20130201|2012-08-27 03:30,27,98.47,98.48,98.47,98.48,8
20130201|2012-08-27 04:00,27,98.42,98.42,98.3,98.4,48
20130201|2012-08-27 04:30,27,98.33,98.33,98.27,98.31,26
20130201|2012-08-27 05:00,27,98.44,98.44,98.44,98.44,4
20130201|2012-08-27 05:30,27,98.33,98.33,98.33,98.33,4
20130201|2012-08-27 06:00,27,98.29,98.29,98.29,98.29,1
20130201|2012-08-27 07:30,27,98.49,98.49,98.49,98.49,19
20130201|2012-08-27 08:00,27,96.19,96.47,96.14,96.47,21
20130201|2012-08-27 08:30,27,96.06,96.31,95.99,96.11,20
20130201|2012-08-27 09:00,27,96.41,96.41,96.41,96.41,1
20130201|2012-08-27 10:00,27,96.51,96.51,96.51,96.51,1
20130201|2012-08-27 11:30,27,96.17,96.24,96.17,96.24,27
20130201|2012-08-27 13:00,27,96.66,96.66,96.66,96.66,1
20130201|2012-08-28 03:00,28,97.42,97.42,97.25,97.25,6
20130201|2012-08-28 03:30,28,97.43,97.43,97.42,97.42,2
20130201|2012-08-28 07:30,28,97.4,97.4,97.4,97.4,1
20130201|2012-08-28 08:00,28,97.37,97.64,97.33,97.33,24
20130201|2012-08-28 09:00,28,97.49,97.49,97.49,97.49,1
20130201|2012-08-28 10:00,28,97.33,97.33,97.33,97.33,2
20130201|2012-08-28 10:30,28,97.15,97.18,97.15,97.18,17
20130201|2012-08-28 12:00,28,97.52,97.53,97.52,97.53,20
20130201|2012-08-28 12:30,28,97.62,97.62,97.62,97.62,1
20130201|2012-08-28 13:00,28,97.59,97.62,97.59,97.62,28
20130201|2012-08-28 13:30,28,97.6,97.6,97.6,97.6,2
20130201|2012-08-28 14:00,28,97.71,97.74,97.71,97.73,4
20130201|2012-08-28 14:30,28,97.58,97.58,97.49,97.49,10
20130201|2012-08-29 07:00,29,97.07,97.07,97.07,97.07,4
20130201|2012-08-29 07:30,29,97.28,97.28,97.28,97.28,1
20130201|2012-08-29 08:00,29,97.15,97.66,97.15,97.63,21
20130201|2012-08-29 09:30,29,96.67,96.83,96.47,96.47,20
20130201|2012-08-29 10:00,29,96.53,96.54,96.53,96.54,2
20130201|2012-08-30 03:00,30,96.74,96.74,96.74,96.74,2
20130201|2012-08-30 09:00,30,96.27,96.27,96.17,96.17,6
20130201|2012-08-30 09:30,30,96.13,96.17,95.64,95.64,23
20130201|2012-08-30 10:00,30,95.84,95.84,95.7,95.8,9
20130201|2012-08-30 11:00,30,95.65,95.65,95.65,95.65,4
20130201|2012-08-30 11:30,30,95.95,96.15,95.95,96.15,40
20130201|2012-08-30 14:00,30,96.24,96.24,96.24,96.24,1
20130201|2012-08-30 14:30,30,96.29,96.29,96.29,96.29,1
20130201|2012-08-31 05:30,31,96.75,96.75,96.75,96.75,1
20130201|2012-08-31 07:30,31,97.17,97.29,97.17,97.29,41
20130201|2012-08-31 08:00,31,97.48,97.91,97.48,97.75,58
20130201|2012-08-31 10:00,31,97.7,97.7,97.7,97.7,1
20130201|2012-08-31 11:30,31,97.57,97.57,97.57,97.57,1
20130201|2012-08-31 12:00,31,97.67,97.67,97.67,97.67,1
20130201|2012-08-31 12:30,31,97.78,97.84,97.78,97.84,32
20130201|2012-08-31 13:00,31,97.98,98.1,97.98,98,20
20130201|2012-09-03 07:30,3,97.76,97.76,97.76,97.76,2
20130201|2012-09-03 11:30,3,98.52,98.52,98.52,98.52,2
20130201|2012-09-03 23:30,4,98.63,98.63,98.63,98.63,2
20130201|2012-09-04 05:30,4,98.23,98.23,98.23,98.23,2
20130201|2012-09-04 07:00,4,98.3,98.3,98.3,98.3,2
20130201|2012-09-04 07:30,4,98.04,98.04,98.04,98.04,2
20130201|2012-09-04 08:00,4,97.87,97.87,97.87,97.87,1
20130201|2012-09-04 09:00,4,97.61,97.61,97.09,97.11,20
20130201|2012-09-04 09:30,4,96.82,96.82,96.76,96.76,37
20130201|2012-09-04 10:30,4,96.97,96.97,96.97,96.97,1
20130201|2012-09-04 11:00,4,96.63,96.71,96.63,96.71,6
20130201|2012-09-04 13:30,4,97,97.05,97,97.05,30
20130201|2012-09-05 02:30,5,96.74,96.74,96.74,96.74,2
20130201|2012-09-05 03:00,5,96.65,96.65,96.65,96.65,1
20130201|2012-09-05 03:30,5,96.44,96.44,96.37,96.37,2
20130201|2012-09-05 04:00,5,96.45,96.45,96.33,96.33,2
20130201|2012-09-05 04:30,5,96.5,96.68,96.5,96.53,4
20130201|2012-09-05 05:00,5,96.74,96.74,96.74,96.74,1
20130201|2012-09-05 07:30,5,96.89,97.08,96.89,97.08,5
20130201|2012-09-05 08:30,5,95.95,96,95.95,96,2
20130201|2012-09-05 09:00,5,96.17,96.17,96.17,96.17,4
20130201|2012-09-05 09:30,5,96.19,96.22,96.11,96.11,52
20130201|2012-09-05 11:30,5,96.84,96.84,96.84,96.84,4
20130201|2012-09-05 12:00,5,96.88,96.93,96.88,96.93,2
20130201|2012-09-05 12:30,5,96.79,96.79,96.79,96.79,6
20130201|2012-09-05 13:00,5,96.81,96.88,96.64,96.64,5
20130201|2012-09-05 13:30,5,97.1,97.1,97.1,97.1,2
20130201|2012-09-05 14:00,5,96.99,96.99,96.99,96.99,23
20130201|2012-09-05 16:00,5,97.49,97.49,97.49,97.49,2
20130201|2012-09-06 02:30,6,97.64,97.83,97.64,97.83,2
20130201|2012-09-06 03:00,6,97.97,98,97.97,98,4
20130201|2012-09-06 05:30,6,97.93,97.93,97.93,97.93,2
20130201|2012-09-06 06:30,6,97.7,97.7,97.7,97.7,2
20130201|2012-09-06 07:30,6,97.43,97.43,97.43,97.43,2
20130201|2012-09-06 08:00,6,98.03,98.55,98.03,98.26,18
20130201|2012-09-06 09:00,6,98.54,98.54,98.54,98.54,1
20130201|2012-09-06 09:30,6,98.7,98.7,98.7,98.7,1
20130201|2012-09-06 10:00,6,98.51,98.51,98.51,98.51,5
20130201|2012-09-06 10:30,6,98.2,98.2,98.2,98.2,1
20130201|2012-09-06 12:30,6,97.73,97.73,97.73,97.73,2
20130201|2012-09-06 13:00,6,96.79,96.98,96.79,96.98,10
20130201|2012-09-06 13:30,6,97,97,97,97,2
20130201|2012-09-06 14:00,6,96.58,96.58,96.5,96.5,26
20130201|2012-09-06 15:30,6,96.37,96.37,96.35,96.37,45
20130201|2012-09-07 04:30,7,97.5,97.5,97.5,97.5,3
20130201|2012-09-07 05:30,7,97.35,97.35,97.28,97.28,3
20130201|2012-09-07 07:00,7,97.59,97.59,97.45,97.45,14
20130201|2012-09-07 07:30,7,97.3,97.97,97.3,97.97,8
20130201|2012-09-07 08:30,7,96.8,96.8,95.64,95.64,2
20130201|2012-09-07 09:00,7,96.05,96.15,96.05,96.15,4
20130201|2012-09-07 11:00,7,97.61,97.72,97.61,97.72,4
20130201|2012-09-07 12:00,7,97.98,97.98,97.98,97.98,1
20130201|2012-09-09 23:00,10,97.72,97.72,97.72,97.72,1
20130201|2012-09-10 08:00,10,97.46,97.46,97.15,97.21,60
20130201|2012-09-10 09:30,10,98,98,98,98,1
20130201|2012-09-10 12:00,10,97.63,97.63,97.63,97.63,3
20130201|2012-09-10 13:00,10,97.91,97.91,97.91,97.91,1
20130201|2012-09-11 07:00,11,98.37,98.38,98.37,98.38,2
20130201|2012-09-11 08:00,11,98.58,98.62,98.58,98.62,5
20130201|2012-09-11 08:30,11,98.58,98.59,98.58,98.59,51
20130201|2012-09-11 10:00,11,98.41,98.41,98.41,98.41,2
20130201|2012-09-11 10:30,11,98.32,98.32,98.32,98.32,2
20130201|2012-09-11 12:00,11,98.28,98.41,98.28,98.41,3
20130201|2012-09-11 12:30,11,98.36,98.36,98.36,98.36,2
20130201|2012-09-11 13:00,11,98.48,98.48,98.48,98.48,30
20130201|2012-09-11 14:30,11,98.43,98.43,98.43,98.43,1
20130201|2012-09-12 02:00,12,98.88,98.88,98.88,98.88,2
20130201|2012-09-12 03:00,12,98.91,99.23,98.91,99.23,14
20130201|2012-09-12 04:30,12,99.44,99.44,99.44,99.44,2
20130201|2012-09-12 05:00,12,99.49,99.49,99.4,99.4,25
20130201|2012-09-12 06:30,12,98.91,98.91,98.91,98.91,1
20130201|2012-09-12 07:30,12,98.62,98.62,98.62,98.62,5
20130201|2012-09-12 08:00,12,98.7,98.7,98.64,98.64,2
20130201|2012-09-12 08:30,12,98.73,98.82,98.7,98.82,7
20130201|2012-09-12 09:00,12,98.77,98.77,98.77,98.77,35
20130201|2012-09-12 09:30,12,98.17,98.17,98.17,98.17,2
20130201|2012-09-12 10:00,12,98.68,98.72,98.68,98.72,4
20130201|2012-09-12 10:30,12,98.56,98.56,98.56,98.56,2
20130201|2012-09-12 13:00,12,98.6,98.6,98.41,98.41,2
20130201|2012-09-12 15:00,12,98.38,98.38,98.38,98.38,1
20130201|2012-09-13 01:30,13,98.43,98.43,98.43,98.43,1
20130201|2012-09-13 08:00,13,99.36,99.92,99.36,99.68,6
20130201|2012-09-13 08:30,13,99.64,99.72,99.53,99.55,17
20130201|2012-09-13 09:00,13,99.67,99.78,99.44,99.44,13
20130201|2012-09-13 09:30,13,99.23,99.4,99.23,99.4,7
20130201|2012-09-13 11:00,13,98.96,98.96,98.96,98.96,1
20130201|2012-09-13 11:30,13,98.7,98.7,98.63,98.63,4
20130201|2012-09-13 12:00,13,99.1,99.1,99.1,99.1,1
20130201|2012-09-13 13:00,13,99.5,99.5,99.5,99.5,2
20130201|2012-09-13 14:30,13,99.4,99.4,99.4,99.4,1
20130201|2012-09-14 01:30,14,100.96,100.96,100.85,100.85,7
20130201|2012-09-14 02:00,14,100.65,100.65,100.65,100.65,1
20130201|2012-09-14 02:30,14,100.81,100.81,100.81,100.81,3
20130201|2012-09-14 03:00,14,100.7,100.9,100.7,100.9,10
20130201|2012-09-14 03:30,14,100.93,101.01,100.93,101.01,3
20130201|2012-09-14 04:00,14,101.1,101.18,101.1,101.18,4
20130201|2012-09-14 04:30,14,101.28,101.62,101.28,101.44,16
20130201|2012-09-14 05:00,14,101.33,101.33,101.33,101.33,2
20130201|2012-09-14 06:00,14,101.27,101.33,101.26,101.27,4
20130201|2012-09-14 06:30,14,101,101,101,101,2
20130201|2012-09-14 07:00,14,101.03,101.03,101.03,101.03,4
20130201|2012-09-14 07:30,14,100.81,100.81,100.81,100.81,4
20130201|2012-09-14 08:00,14,100.44,100.5,100.44,100.5,5
20130201|2012-09-14 08:30,14,100.88,100.89,100.73,100.83,46
20130201|2012-09-14 09:00,14,100.88,101.05,100.88,100.92,35
20130201|2012-09-14 09:30,14,100.86,100.87,100.67,100.7,16
20130201|2012-09-14 11:00,14,100.12,100.12,100.01,100.02,4
20130201|2012-09-14 14:00,14,100.29,100.29,100.29,100.29,1
20130201|2012-09-17 04:30,17,100.07,100.07,100.07,100.07,2
20130201|2012-09-17 05:30,17,100.16,100.16,100.15,100.15,3
20130201|2012-09-17 06:00,17,99.93,99.93,99.93,99.93,1
20130201|2012-09-17 07:00,17,99.99,100,99.97,100,9
20130201|2012-09-17 07:30,17,99.97,100.24,99.93,100.24,11
20130201|2012-09-17 09:00,17,100.35,100.63,100.35,100.54,24
20130201|2012-09-17 09:30,17,100.65,100.66,100.56,100.57,15
20130201|2012-09-17 11:00,17,100.45,100.45,100.32,100.32,3
20130201|2012-09-17 11:30,17,100.17,100.17,100.17,100.17,1
20130201|2012-09-17 12:00,17,99.91,99.91,99.91,99.91,1
20130201|2012-09-17 12:30,17,99.85,99.85,96.78,98.65,14
20130201|2012-09-17 13:00,17,97.85,98.51,97.08,97.81,60
20130201|2012-09-17 14:30,17,97.3,97.3,97.3,97.3,2
20130201|2012-09-17 23:00,18,98.17,98.17,98.17,98.17,2
20130201|2012-09-18 02:00,18,97.5,97.5,97.5,97.5,4
20130201|2012-09-18 03:00,18,97.53,97.53,97.53,97.53,1
20130201|2012-09-18 03:30,18,97.54,97.6,97.54,97.6,5
20130201|2012-09-18 04:00,18,97.64,97.64,97.35,97.35,13
20130201|2012-09-18 04:30,18,97.35,97.45,97.35,97.45,8
20130201|2012-09-18 06:30,18,97.16,97.16,97.16,97.16,1
20130201|2012-09-18 07:00,18,96.72,97.09,96.72,97.09,8
20130201|2012-09-18 07:30,18,97.05,97.47,97.05,97.24,18
20130201|2012-09-18 08:00,18,97.23,97.46,97.07,97.46,34
20130201|2012-09-18 08:30,18,97.46,97.46,97.15,97.15,7
20130201|2012-09-18 09:00,18,97.47,97.68,97.35,97.67,46
20130201|2012-09-18 09:30,18,97.74,97.74,97.48,97.55,22
20130201|2012-09-18 10:00,18,97.75,97.75,97.6,97.61,3
20130201|2012-09-18 10:30,18,97.46,97.55,97.21,97.21,34
20130201|2012-09-18 11:30,18,97.36,97.36,97.29,97.35,4
20130201|2012-09-18 12:00,18,97.52,97.52,97.07,97.07,5
20130201|2012-09-18 12:30,18,96.98,96.98,96.58,96.61,7
20130201|2012-09-18 13:00,18,96.5,96.83,96.5,96.52,46
20130201|2012-09-18 14:30,18,96.67,96.67,96.67,96.67,1
20130201|2012-09-18 15:30,18,96.72,96.72,96.72,96.72,1
20130201|2012-09-19 02:30,19,97.38,97.38,97.38,97.38,1
20130201|2012-09-19 03:00,19,97.23,97.23,97.23,97.23,1
20130201|2012-09-19 03:30,19,97.19,97.19,96.88,96.88,10
20130201|2012-09-19 04:00,19,96.79,96.79,96.74,96.74,15
20130201|2012-09-19 04:30,19,96.7,96.7,96.2,96.3,35
20130201|2012-09-19 05:00,19,96.22,96.22,96.22,96.22,2
20130201|2012-09-19 05:30,19,96.11,96.19,96.11,96.15,9
20130201|2012-09-19 06:00,19,96.02,96.02,95.8,95.81,25
20130201|2012-09-19 06:30,19,95.8,95.87,95.8,95.87,2
20130201|2012-09-19 07:00,19,95.7,96.1,95.7,96.08,11
20130201|2012-09-19 07:30,19,96.03,96.15,95.94,95.94,30
20130201|2012-09-19 08:00,19,95.86,95.86,94.58,95.16,64
20130201|2012-09-19 08:30,19,95.02,95.04,93.96,94.01,108
20130201|2012-09-19 09:00,19,94.15,94.25,94.07,94.07,109
20130201|2012-09-19 09:30,19,93.73,94.27,93.62,93.85,63
20130201|2012-09-19 10:00,19,93.6,93.6,93.44,93.49,26
20130201|2012-09-19 11:00,19,93.85,93.85,93.67,93.68,53
20130201|2012-09-19 11:30,19,93.39,93.39,93.23,93.23,4
20130201|2012-09-19 12:00,19,93.2,93.2,92.64,92.64,64
20130201|2012-09-19 12:30,19,92.71,92.91,92.63,92.65,7
20130201|2012-09-19 13:00,19,92.91,93.2,92.68,93.16,6
20130201|2012-09-19 13:30,19,93.17,93.17,93.13,93.13,13
20130201|2012-09-19 14:00,19,93.15,93.15,93.15,93.15,17
20130201|2012-09-19 14:30,19,92.96,92.96,92.87,92.89,6
20130201|2012-09-19 15:30,19,93.05,93.05,93.05,93.05,1
20130201|2012-09-20 03:00,20,92.4,92.4,92.4,92.4,2
20130201|2012-09-20 03:30,20,92.57,92.57,92.47,92.47,3
20130201|2012-09-20 04:00,20,92.35,92.35,92.35,92.35,3
20130201|2012-09-20 05:00,20,92.28,92.28,92.28,92.28,2
20130201|2012-09-20 05:30,20,92.49,92.49,92.45,92.45,2
20130201|2012-09-20 06:30,20,93.1,93.1,93.1,93.1,2
20130201|2012-09-20 07:00,20,93,93.1,93,93.08,122
20130201|2012-09-20 07:30,20,92.64,92.94,92.64,92.94,5
20130201|2012-09-20 08:00,20,92.76,92.94,92.52,92.94,13
20130201|2012-09-20 08:30,20,92.89,92.98,92.82,92.82,84
20130201|2012-09-20 09:00,20,92.77,92.92,92.77,92.92,7
20130201|2012-09-20 09:30,20,93.17,93.21,93.04,93.15,59
20130201|2012-09-20 10:30,20,93.5,93.6,93.5,93.57,4
20130201|2012-09-20 11:00,20,93.47,93.47,93.47,93.47,1
20130201|2012-09-20 11:30,20,93.25,93.3,93.18,93.18,3
20130201|2012-09-20 12:00,20,93.19,93.34,93.19,93.33,4
20130201|2012-09-20 12:30,20,93.13,93.13,93.12,93.13,3
20130201|2012-09-20 13:00,20,93.22,93.53,93.15,93.42,10
20130201|2012-09-20 13:30,20,93.49,93.49,93.49,93.49,2
20130201|2012-09-20 14:30,20,94.08,94.1,94.03,94.03,21
20130201|2012-09-21 01:30,21,94.05,94.05,94.05,94.05,1
20130201|2012-09-21 02:00,21,94.41,94.41,94.41,94.41,2
20130201|2012-09-21 02:30,21,94.15,94.28,94.15,94.28,4
20130201|2012-09-21 03:00,21,94.18,94.18,93.97,93.97,3
20130201|2012-09-21 05:30,21,94.08,94.18,94.08,94.09,4
20130201|2012-09-21 06:00,21,94.15,94.29,94.08,94.09,18
20130201|2012-09-21 06:30,21,94.19,94.22,94.18,94.19,10
20130201|2012-09-21 07:00,21,94.49,94.49,94.47,94.47,4
20130201|2012-09-21 07:30,21,94.65,94.77,94.65,94.74,7
20130201|2012-09-21 08:00,21,94.42,94.49,94.32,94.35,53
20130201|2012-09-21 08:30,21,94.27,94.61,94.24,94.58,70
20130201|2012-09-21 09:00,21,94.44,94.45,94.38,94.44,17
20130201|2012-09-21 09:30,21,94.3,94.34,94.24,94.24,34
20130201|2012-09-21 10:00,21,94.1,94.18,94.1,94.18,18
20130201|2012-09-21 10:30,21,93.91,94.09,93.91,94.09,18
20130201|2012-09-21 11:00,21,94.14,94.14,94.14,94.14,4
20130201|2012-09-21 11:30,21,94.1,94.16,94.1,94.14,8
20130201|2012-09-21 12:00,21,94.12,94.12,94.05,94.05,9
20130201|2012-09-21 12:30,21,94,94.08,93.91,93.92,7
20130201|2012-09-21 13:00,21,93.8,93.95,93.74,93.94,17
20130201|2012-09-21 13:30,21,93.89,93.89,93.89,93.89,1
20130201|2012-09-21 15:00,21,94.19,94.19,94.19,94.19,2
20130201|2012-09-23 23:00,24,93.26,93.44,93.26,93.41,61
20130201|2012-09-24 03:30,24,92.78,92.78,92.54,92.7,10
20130201|2012-09-24 04:00,24,92.7,92.85,92.62,92.85,8
20130201|2012-09-24 05:00,24,92.52,92.66,92.52,92.66,13
20130201|2012-09-24 05:30,24,92.63,92.63,92.63,92.63,1
20130201|2012-09-24 07:00,24,92.91,92.99,92.87,92.93,8
20130201|2012-09-24 07:30,24,92.86,92.88,92.49,92.49,27
20130201|2012-09-24 08:00,24,92.45,92.91,92.35,92.76,86
20130201|2012-09-24 08:30,24,92.69,92.86,92.69,92.83,7
20130201|2012-09-24 09:00,24,92.42,92.47,92.42,92.47,2
20130201|2012-09-24 09:30,24,92.8,92.8,92.8,92.8,8
20130201|2012-09-24 10:00,24,92.9,92.9,92.82,92.82,36
20130201|2012-09-24 10:30,24,92.21,92.21,92.21,92.21,3
20130201|2012-09-24 11:30,24,92.43,92.43,92.26,92.26,3
20130201|2012-09-24 12:00,24,92.29,92.47,92.29,92.45,3
20130201|2012-09-24 12:30,24,92.37,92.4,92.32,92.38,7
20130201|2012-09-24 13:00,24,92.24,93.04,92.2,93,19
20130201|2012-09-24 13:30,24,92.99,92.99,92.99,92.99,1
20130201|2012-09-24 19:00,25,93.16,93.16,93.16,93.16,8
20130201|2012-09-25 01:30,25,93.09,93.09,93.09,93.09,1
20130201|2012-09-25 02:00,25,93.34,93.34,93.34,93.34,2
20130201|2012-09-25 02:30,25,93.67,93.67,93.67,93.67,2
20130201|2012-09-25 03:30,25,93.53,93.53,93.53,93.53,2
20130201|2012-09-25 06:00,25,93.68,93.68,93.68,93.68,1
20130201|2012-09-25 07:00,25,93.84,93.96,93.84,93.93,18
20130201|2012-09-25 07:30,25,94.22,94.22,94.22,94.22,4
20130201|2012-09-25 08:30,25,93.58,93.62,93.58,93.62,11
20130201|2012-09-25 09:00,25,94.13,94.13,94.13,94.13,1
20130201|2012-09-25 09:30,25,93.83,93.83,93.83,93.83,6
20130201|2012-09-25 10:30,25,93.8,93.81,93.68,93.68,16
20130201|2012-09-25 11:00,25,93.68,93.68,92.8,92.8,27
20130201|2012-09-25 11:30,25,92.47,92.67,92.42,92.59,8
20130201|2012-09-25 12:00,25,92.59,92.85,92.59,92.73,8
20130201|2012-09-25 12:30,25,92.5,92.61,92.35,92.4,9
20130201|2012-09-25 13:00,25,92.43,92.64,92.39,92.56,12
20130201|2012-09-26 02:00,26,91.81,91.81,91.81,91.81,1
20130201|2012-09-26 03:00,26,91.87,91.87,91.46,91.57,6
20130201|2012-09-26 03:30,26,91.76,91.76,91.76,91.76,1
20130201|2012-09-26 06:00,26,91.77,91.77,91.77,91.77,1
20130201|2012-09-26 06:30,26,91.46,91.46,91.46,91.46,1
20130201|2012-09-26 07:00,26,91.03,91.19,90.95,91.19,11
20130201|2012-09-26 07:30,26,91.26,91.41,91.25,91.36,21
20130201|2012-09-26 08:00,26,91.54,91.74,91.41,91.41,101
20130201|2012-09-26 08:30,26,91.35,91.45,91.35,91.4,6
20130201|2012-09-26 09:00,26,91.15,91.15,91.01,91.01,31
20130201|2012-09-26 09:30,26,90.66,90.66,90.35,90.35,68
20130201|2012-09-26 10:00,26,90.35,90.35,90.35,90.35,8
20130201|2012-09-26 10:30,26,90.9,90.9,90.9,90.9,1
20130201|2012-09-26 11:00,26,90.86,90.86,90.86,90.86,1
20130201|2012-09-26 11:30,26,90.61,90.61,90.57,90.57,3
20130201|2012-09-26 12:00,26,90.53,90.53,90.42,90.44,5
20130201|2012-09-26 12:30,26,90.58,90.79,90.58,90.69,7
20130201|2012-09-26 13:00,26,90.79,91.2,90.68,91.14,50
20130201|2012-09-27 06:00,27,92,92,92,92,2
20130201|2012-09-27 06:30,27,91.97,91.97,91.97,91.97,1
20130201|2012-09-27 07:00,27,91.98,92.41,91.97,92.41,17
20130201|2012-09-27 07:30,27,92.31,92.41,92.07,92.41,13
20130201|2012-09-27 08:00,27,92.31,92.33,92.31,92.33,2
20130201|2012-09-27 08:30,27,92.37,92.38,92.29,92.38,43
20130201|2012-09-27 09:00,27,92.32,92.32,92.29,92.29,2
20130201|2012-09-27 11:30,27,93.15,93.15,93.02,93.02,2
20130201|2012-09-27 12:00,27,93.12,93.12,92.88,92.99,20
20130201|2012-09-27 12:30,27,92.99,93.19,92.98,93.04,27
20130201|2012-09-27 13:00,27,93.18,93.18,92.91,93.08,8
20130201|2012-09-27 14:30,27,93.46,93.46,93.46,93.46,2
20130201|2012-09-27 19:00,28,93.39,93.46,93.39,93.46,5
20130201|2012-09-28 03:00,28,93.46,93.46,93.46,93.46,5
20130201|2012-09-28 05:30,28,93.28,93.36,93.24,93.24,7
20130201|2012-09-28 06:00,28,93.16,93.16,93.16,93.16,1
20130201|2012-09-28 06:30,28,93.08,93.08,93.08,93.08,3
20130201|2012-09-28 07:00,28,93.02,93.02,92.85,92.86,7
20130201|2012-09-28 08:00,28,93.2,93.21,93.2,93.21,2
20130201|2012-09-28 08:30,28,92.82,92.83,92.79,92.79,12
20130201|2012-09-28 09:00,28,92.95,93.15,92.95,93.15,2
20130201|2012-09-28 09:30,28,92.94,92.94,92.94,92.94,1
20130201|2012-09-28 10:00,28,93.19,93.39,93.02,93.02,10
20130201|2012-09-28 10:30,28,92.95,92.95,92.95,92.95,7
20130201|2012-09-28 11:30,28,93.18,93.29,93.18,93.29,3
20130201|2012-09-28 12:00,28,93.41,93.41,93.24,93.35,68
20130201|2012-09-28 12:30,28,93.54,93.59,93.2,93.26,14
20130201|2012-09-28 13:00,28,93.24,93.4,93.1,93.4,25
20130201|2012-09-28 14:00,28,93.29,93.29,93.23,93.23,60
20130201|2012-09-28 14:30,28,93.12,93.12,93.12,93.12,2
20130201|2012-10-01 02:30,1,93.19,93.19,93.19,93.19,5
20130201|2012-10-01 06:00,1,92.91,92.94,92.91,92.94,20
20130201|2012-10-01 06:30,1,93,93.01,93,93.01,3
20130201|2012-10-01 07:00,1,93.08,93.08,93.02,93.02,6
20130201|2012-10-01 07:30,1,93.26,93.77,93.26,93.77,3
20130201|2012-10-01 08:00,1,93.78,94.35,93.78,94.35,8
20130201|2012-10-01 08:30,1,94.01,94.01,93.96,93.96,7
20130201|2012-10-01 09:00,1,94.25,94.39,94.25,94.39,15
20130201|2012-10-01 09:30,1,94.14,94.14,93.65,93.84,153
20130201|2012-10-01 10:00,1,93.85,93.9,93.76,93.78,98
20130201|2012-10-01 10:30,1,93.7,93.72,93.7,93.72,4
20130201|2012-10-01 11:30,1,93.55,93.65,93.48,93.48,4
20130201|2012-10-01 12:00,1,93.63,93.64,93.52,93.63,31
20130201|2012-10-01 12:30,1,93.54,93.67,93.54,93.67,2
20130201|2012-10-01 13:00,1,93.85,93.85,93.64,93.64,8
20130201|2012-10-01 14:00,1,93.38,93.38,93.38,93.38,1
20130201|2012-10-02 03:30,2,93.97,93.97,93.97,93.97,10
20130201|2012-10-02 06:30,2,93.79,93.79,93.79,93.79,2
20130201|2012-10-02 07:00,2,93.94,94.12,93.93,94.08,12
20130201|2012-10-02 08:30,2,93.74,93.74,93.74,93.74,1
20130201|2012-10-02 11:00,2,93.83,93.83,93.83,93.83,2
20130201|2012-10-02 12:30,2,93.66,93.71,93.65,93.71,5
20130201|2012-10-02 13:00,2,93.48,93.54,93.13,93.13,7
20130201|2012-10-02 13:30,2,93.12,93.12,93.05,93.05,7
20130201|2012-10-02 14:00,2,92.99,92.99,92.99,92.99,2
20130201|2012-10-03 01:00,3,92.89,92.89,92.89,92.89,2
20130201|2012-10-03 01:30,3,92.72,92.72,92.69,92.69,7
20130201|2012-10-03 02:00,3,92.51,92.51,92.51,92.51,2
20130201|2012-10-03 02:30,3,92.62,92.62,92.62,92.62,2
20130201|2012-10-03 04:30,3,92.7,92.7,92.7,92.7,2
20130201|2012-10-03 06:00,3,92.5,92.5,92.38,92.38,3
20130201|2012-10-03 06:30,3,92.55,92.55,92.55,92.55,2
20130201|2012-10-03 07:00,3,92.4,92.49,92.1,92.18,41
20130201|2012-10-03 07:30,3,92.08,92.08,91.67,91.67,15
20130201|2012-10-03 08:00,3,91.61,91.65,91.61,91.65,3
20130201|2012-10-03 08:30,3,91.65,91.65,91.65,91.65,2
20130201|2012-10-03 09:00,3,91.42,91.51,91.05,91.13,11
20130201|2012-10-03 09:30,3,91.1,91.13,90.21,90.21,44
20130201|2012-10-03 10:00,3,90,90.17,90,90.17,8
20130201|2012-10-03 10:30,3,90.02,90.02,90.02,90.02,1
20130201|2012-10-03 11:30,3,90.57,90.62,90.56,90.56,6
20130201|2012-10-03 12:00,3,90.23,90.23,89.74,89.74,15
20130201|2012-10-03 12:30,3,89.69,89.84,89.67,89.67,6
20130201|2012-10-03 13:00,3,89.83,89.83,89.41,89.44,7
20130201|2012-10-03 13:30,3,89.42,89.42,89.09,89.09,65
20130201|2012-10-03 16:00,3,89.24,89.24,89.24,89.24,1
20130201|2012-10-04 02:00,4,89.89,89.98,89.89,89.98,2
20130201|2012-10-04 02:30,4,89.9,89.9,89.9,89.9,3
20130201|2012-10-04 03:00,4,89.92,89.92,89.92,89.92,3
20130201|2012-10-04 03:30,4,89.74,89.74,89.74,89.74,1
20130201|2012-10-04 05:30,4,90.06,90.06,90.06,90.06,2
20130201|2012-10-04 06:00,4,90.12,90.12,90.12,90.12,1
20130201|2012-10-04 06:30,4,90.05,90.12,90.05,90.12,2
20130201|2012-10-04 07:00,4,89.9,90.13,89.9,90.13,11
20130201|2012-10-04 07:30,4,90.1,90.47,89.97,90.23,28
20130201|2012-10-04 08:00,4,90.34,90.34,90.27,90.27,47
20130201|2012-10-04 08:30,4,90.24,90.24,90.24,90.24,25
20130201|2012-10-04 09:00,4,90.33,90.57,90.33,90.55,5
20130201|2012-10-04 10:00,4,90.66,90.66,90.43,90.43,2
20130201|2012-10-04 10:30,4,90.86,90.86,90.86,90.86,1
20130201|2012-10-04 11:00,4,91.38,91.6,91.35,91.6,33
20130201|2012-10-04 11:30,4,91.51,91.66,91.41,91.48,11
20130201|2012-10-04 12:00,4,91.56,92.41,91.56,92.41,17
20130201|2012-10-04 12:30,4,92.64,92.81,92.58,92.58,4
20130201|2012-10-04 13:00,4,92.57,92.92,92.57,92.92,9
20130201|2012-10-04 13:30,4,92.88,92.96,92.88,92.96,4
20130201|2012-10-04 14:00,4,92.76,92.76,92.76,92.76,20
20130201|2012-10-05 00:30,5,92.64,92.65,92.64,92.65,20
20130201|2012-10-05 02:30,5,92.57,92.57,92.52,92.56,21
20130201|2012-10-05 03:00,5,92.68,92.75,92.34,92.34,36
20130201|2012-10-05 05:30,5,91.96,91.96,91.95,91.95,2
20130201|2012-10-05 06:30,5,92.19,92.19,92.19,92.19,1
20130201|2012-10-05 07:00,5,91.85,91.85,91.82,91.82,26
20130201|2012-10-05 07:30,5,92.34,92.58,92.34,92.5,13
20130201|2012-10-05 08:00,5,92.24,92.25,92.24,92.25,2
20130201|2012-10-05 08:30,5,91.4,91.79,91.4,91.79,12
20130201|2012-10-05 09:00,5,91.6,91.6,91.4,91.4,38
20130201|2012-10-05 09:30,5,91.36,91.36,91.36,91.36,6
20130201|2012-10-05 10:30,5,90.87,90.87,90.5,90.57,11
20130201|2012-10-05 11:00,5,90.6,90.6,90.6,90.6,2
20130201|2012-10-05 11:30,5,90.61,91.03,90.61,91.03,7
20130201|2012-10-05 12:00,5,90.94,90.95,90.65,90.65,13
20130201|2012-10-05 12:30,5,90.62,90.81,90.62,90.81,4
20130201|2012-10-05 13:00,5,90.97,91.17,90.97,91.17,3
20130201|2012-10-08 02:00,8,90.25,90.25,89.75,89.75,3
20130201|2012-10-08 02:30,8,89.84,89.85,89.8,89.8,4
20130201|2012-10-08 03:30,8,89.74,89.74,89.7,89.7,2
20130201|2012-10-08 04:00,8,90.06,90.06,90.06,90.06,1
20130201|2012-10-08 05:30,8,89.8,89.8,89.8,89.8,4
20130201|2012-10-08 07:00,8,89.99,90.01,89.83,89.83,16
20130201|2012-10-08 07:30,8,89.88,89.95,89.85,89.86,15
20130201|2012-10-08 08:00,8,89.92,90.46,89.92,90.46,8
20130201|2012-10-08 08:30,8,90.48,90.6,90.44,90.6,18
20130201|2012-10-08 09:00,8,90.83,90.83,90.7,90.73,11
20130201|2012-10-08 09:30,8,90.61,91.01,90.61,91.01,11
20130201|2012-10-08 11:30,8,90.55,90.89,90.55,90.78,3
20130201|2012-10-08 12:00,8,90.67,90.77,90.67,90.77,3
20130201|2012-10-08 12:30,8,90.68,90.68,90.48,90.66,3
20130201|2012-10-08 13:00,8,90.66,90.87,90.66,90.71,8
20130201|2012-10-08 13:30,8,90.73,90.88,90.73,90.83,8
20130201|2012-10-08 14:30,8,91.06,91.06,91.06,91.06,1
20130201|2012-10-08 23:30,9,91.48,91.48,91.48,91.48,2
20130201|2012-10-09 04:00,9,91.25,91.25,91.25,91.25,1
20130201|2012-10-09 04:30,9,91.04,91.16,91.04,91.16,2
20130201|2012-10-09 07:00,9,91.36,91.45,91.36,91.44,6
20130201|2012-10-09 07:30,9,91.79,91.9,91.79,91.9,2
20130201|2012-10-09 08:00,9,91.66,91.66,91.47,91.47,4
20130201|2012-10-09 08:30,9,91.49,91.92,91.49,91.7,12
20130201|2012-10-09 09:00,9,91.86,92.1,91.86,92.1,9
20130201|2012-10-09 09:30,9,92.23,92.23,92.23,92.23,1
20130201|2012-10-09 10:00,9,92,92.52,92,92.52,14
20130201|2012-10-09 10:30,9,92.6,92.92,92.6,92.92,11
20130201|2012-10-09 11:00,9,92.87,93.68,92.86,93.55,53
20130201|2012-10-09 11:30,9,93.55,93.57,93.52,93.52,8
20130201|2012-10-09 12:00,9,93.44,93.89,93.44,93.89,3
20130201|2012-10-09 12:30,9,93.98,94.07,93.72,93.72,7
20130201|2012-10-09 13:00,9,93.7,93.73,93.52,93.73,8
20130201|2012-10-09 13:30,9,93.63,93.65,93.63,93.65,2
20130201|2012-10-09 14:00,9,93.55,93.55,93.54,93.54,32
20130201|2012-10-09 15:00,9,93.66,93.66,93.66,93.66,3
20130201|2012-10-09 21:00,10,93.25,93.25,93.25,93.25,1
20130201|2012-10-09 23:00,10,93.31,93.31,93.31,93.31,1
20130201|2012-10-10 03:30,10,93.33,93.33,93.33,93.33,2
20130201|2012-10-10 04:30,10,93,93,93,93,3
20130201|2012-10-10 06:00,10,93.3,93.3,93.3,93.3,2
20130201|2012-10-10 07:00,10,93.56,93.6,93.56,93.6,9
20130201|2012-10-10 07:30,10,93.43,93.43,93.27,93.27,3
20130201|2012-10-10 08:00,10,93.14,93.14,93.13,93.13,3
20130201|2012-10-10 08:30,10,93.42,93.76,93.42,93.76,3
20130201|2012-10-10 09:00,10,93.99,94.5,93.98,94.5,25
20130201|2012-10-10 09:30,10,94.45,94.7,94.34,94.7,12
20130201|2012-10-10 10:00,10,94.57,94.57,94.37,94.39,81
20130201|2012-10-10 10:30,10,94.14,94.14,93.78,93.79,4
20130201|2012-10-10 11:00,10,94.06,94.06,94.06,94.06,2
20130201|2012-10-10 11:30,10,94.07,94.07,92.97,93.17,26
20130201|2012-10-10 12:00,10,93.14,93.14,93.09,93.12,5
20130201|2012-10-10 13:00,10,92.65,92.65,92.52,92.54,24
20130201|2012-10-10 13:30,10,92.7,92.7,92.6,92.6,13
20130201|2012-10-10 14:00,10,92.7,92.7,92.7,92.7,1
20130201|2012-10-10 22:00,11,92.93,92.96,92.93,92.96,26
20130201|2012-10-10 23:00,11,92.96,92.99,92.96,92.99,29
20130201|2012-10-11 01:00,11,92.75,92.8,92.75,92.8,6
20130201|2012-10-11 01:30,11,92.84,92.84,92.84,92.84,10
20130201|2012-10-11 02:00,11,92.96,92.98,92.96,92.97,30
20130201|2012-10-11 02:30,11,92.96,92.97,92.96,92.97,11
20130201|2012-10-11 04:00,11,93.06,93.06,93.06,93.06,1
20130201|2012-10-11 05:00,11,93.29,93.29,93.29,93.29,1
20130201|2012-10-11 06:00,11,93.39,93.39,93.39,93.39,1
20130201|2012-10-11 06:30,11,93.48,93.48,93.48,93.48,1
20130201|2012-10-11 07:00,11,93.45,93.81,93.37,93.8,23
20130201|2012-10-11 07:30,11,93.75,93.92,93.75,93.84,5
20130201|2012-10-11 08:30,11,93.42,93.53,93.42,93.42,13
20130201|2012-10-11 09:30,11,94.11,94.23,93.94,93.94,90
20130201|2012-10-11 10:00,11,93.76,93.83,93.68,93.8,100
20130201|2012-10-11 10:30,11,93.84,93.92,93.29,93.33,50
20130201|2012-10-11 11:00,11,93.31,93.38,93.15,93.22,44
20130201|2012-10-11 11:30,11,93.33,93.61,93.32,93.61,7
20130201|2012-10-11 12:00,11,93.72,93.72,93.71,93.71,2
20130201|2012-10-11 12:30,11,93.35,93.35,93.27,93.34,4
20130201|2012-10-11 13:00,11,93.22,93.44,92.97,93.44,4
20130201|2012-10-11 13:30,11,93.57,93.6,93.57,93.6,8
20130201|2012-10-11 14:00,11,93.63,93.63,93.63,93.63,4
20130201|2012-10-11 14:30,11,93.85,93.85,93.85,93.85,2
20130201|2012-10-11 15:00,11,93.81,93.82,93.81,93.82,5
20130201|2012-10-11 15:30,11,93.77,93.77,93.77,93.77,1
20130201|2012-10-12 01:00,12,93.7,93.7,93.7,93.7,1
20130201|2012-10-12 02:00,12,93.55,93.61,93.55,93.61,20
20130201|2012-10-12 02:30,12,93.53,93.81,93.53,93.81,8
20130201|2012-10-12 03:00,12,93.76,93.76,93.47,93.47,4
20130201|2012-10-12 03:30,12,93.49,93.49,93.47,93.47,4
20130201|2012-10-12 04:00,12,93.35,93.35,93.1,93.24,31
20130201|2012-10-12 05:30,12,93.44,93.44,93.4,93.4,13
20130201|2012-10-12 06:00,12,93.79,93.79,93.79,93.79,6
20130201|2012-10-12 06:30,12,93.85,93.85,93.73,93.73,3
20130201|2012-10-12 07:00,12,93.63,93.63,93.39,93.42,30
20130201|2012-10-12 07:30,12,93.46,93.74,93.46,93.63,19
20130201|2012-10-12 08:00,12,93.75,93.75,93.49,93.58,12
20130201|2012-10-12 08:30,12,93.58,94.02,93.58,94.02,13
20130201|2012-10-12 09:00,12,93.58,93.64,93.58,93.64,33
20130201|2012-10-12 09:30,12,93.64,93.64,93.42,93.5,66
20130201|2012-10-12 10:00,12,93.29,93.31,93.12,93.12,32
20130201|2012-10-12 10:30,12,93.02,93.14,93.02,93.14,9
20130201|2012-10-12 11:00,12,92.9,92.95,92.82,92.82,29
20130201|2012-10-12 11:30,12,93.06,93.06,92.8,92.8,37
20130201|2012-10-12 12:00,12,92.72,92.9,92.72,92.9,8
20130201|2012-10-12 12:30,12,93.01,93.01,92.89,92.89,8
20130201|2012-10-12 13:00,12,93.3,93.3,93.3,93.3,3
20130201|2012-10-12 13:30,12,93.15,93.15,93.15,93.15,1
20130201|2012-10-14 22:00,15,92.48,92.48,92.48,92.48,1
20130201|2012-10-15 01:00,15,92.48,92.49,92.48,92.49,2
20130201|2012-10-15 01:30,15,92.59,92.59,92.59,92.59,2
20130201|2012-10-15 02:30,15,92.92,92.92,92.92,92.92,1
20130201|2012-10-15 03:00,15,92.72,92.9,92.72,92.9,7
20130201|2012-10-15 04:30,15,92.98,92.98,92.9,92.9,3
20130201|2012-10-15 06:00,15,93.12,93.12,93.12,93.12,1
20130201|2012-10-15 06:30,15,93.43,93.43,93.43,93.43,1
20130201|2012-10-15 07:00,15,93.37,93.37,93.21,93.25,3
20130201|2012-10-15 07:30,15,93.37,93.37,93.13,93.19,9
20130201|2012-10-15 08:00,15,93.26,93.26,92,92.13,17
20130201|2012-10-15 08:30,15,91.98,92.02,91.64,91.73,18
20130201|2012-10-15 09:00,15,91.64,91.65,91.35,91.4,36
20130201|2012-10-15 09:30,15,91.69,91.69,91.69,91.69,4
20130201|2012-10-15 10:00,15,91.73,91.78,91.73,91.78,4
20130201|2012-10-15 10:30,15,92.19,92.19,92.16,92.16,2
20130201|2012-10-15 11:00,15,92.37,92.37,92.37,92.37,1
20130201|2012-10-15 12:00,15,92.3,92.33,92.3,92.33,3
20130201|2012-10-15 13:00,15,93.29,93.42,93.29,93.3,3
20130201|2012-10-15 13:30,15,93.37,93.37,93.37,93.37,4
20130201|2012-10-15 14:30,15,93.16,93.16,93.16,93.16,2
20130201|2012-10-16 02:00,16,93.54,93.54,93.54,93.54,1
20130201|2012-10-16 03:00,16,93.39,93.39,93.39,93.39,4
20130201|2012-10-16 03:30,16,93.21,93.21,93.21,93.21,1
20130201|2012-10-16 04:00,16,93.16,93.16,93.16,93.16,2
20130201|2012-10-16 06:30,16,93.74,93.74,93.62,93.62,3
20130201|2012-10-16 07:00,16,93.68,93.77,93.42,93.42,15
20130201|2012-10-16 07:30,16,93.35,93.45,93.35,93.38,10
20130201|2012-10-16 08:00,16,93.63,93.79,93.63,93.79,5
20130201|2012-10-16 08:30,16,93.28,93.53,93.28,93.53,11
20130201|2012-10-16 09:00,16,93.29,93.29,93.29,93.29,1
20130201|2012-10-16 09:30,16,93.13,93.13,93.1,93.1,4
20130201|2012-10-16 10:00,16,93.3,93.3,93.3,93.3,1
20130201|2012-10-16 10:30,16,93.21,93.21,93.12,93.12,7
20130201|2012-10-16 11:00,16,93.16,93.16,92.98,92.98,6
20130201|2012-10-16 12:00,16,93.27,93.3,93.27,93.3,4
20130201|2012-10-16 13:00,16,93.5,93.5,93.48,93.48,2
20130201|2012-10-16 13:30,16,93.42,93.42,93.41,93.41,2
20130201|2012-10-17 02:00,17,93.77,93.77,93.77,93.77,1
20130201|2012-10-17 03:00,17,93.52,93.52,93.52,93.52,4
20130201|2012-10-17 06:00,17,93.56,93.56,93.56,93.56,1
20130201|2012-10-17 07:00,17,93.64,93.84,93.56,93.78,91
20130201|2012-10-17 07:30,17,93.81,93.86,93.71,93.71,43
20130201|2012-10-17 08:00,17,93.95,94.03,93.91,93.91,54
20130201|2012-10-17 08:30,17,93.62,93.89,93.62,93.85,109
20130201|2012-10-17 09:00,17,94.01,94.03,94.01,94.03,20
20130201|2012-10-17 09:30,17,93.6,93.6,93.4,93.4,2
20130201|2012-10-17 10:00,17,93.03,93.13,93.01,93.13,20
20130201|2012-10-17 10:30,17,93.27,93.27,93.27,93.27,1
20130201|2012-10-17 11:00,17,93.38,93.38,93.08,93.32,60
20130201|2012-10-17 11:30,17,93.3,93.35,93.19,93.32,34
20130201|2012-10-17 12:00,17,93.34,93.45,93.32,93.4,20
20130201|2012-10-17 12:30,17,93.52,93.52,93.36,93.36,9
20130201|2012-10-17 13:00,17,93.35,93.58,93.35,93.53,4
20130201|2012-10-17 23:30,18,93.51,93.51,93.51,93.51,1
20130201|2012-10-18 02:00,18,93.37,93.37,93.37,93.37,1
20130201|2012-10-18 06:00,18,93.41,93.41,93.41,93.41,10
20130201|2012-10-18 07:00,18,93.31,93.31,93.13,93.13,8
20130201|2012-10-18 07:30,18,92.95,93.02,92.95,93.02,4
20130201|2012-10-18 08:00,18,92.73,92.73,92.29,92.29,8
20130201|2012-10-18 08:30,18,92.42,92.52,92.38,92.52,4
20130201|2012-10-18 09:30,18,92.43,92.5,92.43,92.5,6
20130201|2012-10-18 10:00,18,92.83,93.07,92.83,93.01,23
20130201|2012-10-18 10:30,18,93.01,93.15,93.01,93.03,5
20130201|2012-10-18 11:30,18,93.68,93.68,93.28,93.41,4
20130201|2012-10-18 12:00,18,93.36,93.41,93.29,93.41,5
20130201|2012-10-18 12:30,18,93.38,93.58,93.38,93.51,8
20130201|2012-10-18 13:00,18,93.84,93.85,93.39,93.39,6
20130201|2012-10-18 13:30,18,93.49,93.49,93.49,93.49,1
20130201|2012-10-18 14:30,18,93.37,93.41,93.31,93.31,16
20130201|2012-10-18 23:30,19,93.58,93.6,93.58,93.6,15
20130201|2012-10-19 02:30,19,93.5,93.58,93.5,93.58,2
20130201|2012-10-19 03:00,19,93.34,93.35,93.34,93.35,4
20130201|2012-10-19 03:30,19,93.39,93.4,93.39,93.4,4
20130201|2012-10-19 04:00,19,93.44,93.44,93.44,93.44,9
20130201|2012-10-19 04:30,19,93.48,93.48,93.48,93.48,9
20130201|2012-10-19 05:30,19,93.54,93.56,93.54,93.56,3
20130201|2012-10-19 06:00,19,93.54,93.54,93.54,93.54,2
20130201|2012-10-19 06:30,19,93.76,93.77,93.75,93.76,9
20130201|2012-10-19 07:00,19,93.77,93.77,93.61,93.75,9
20130201|2012-10-19 07:30,19,93.78,93.78,93.65,93.67,10
20130201|2012-10-19 08:00,19,93.87,94.41,93.87,94.41,204
20130201|2012-10-19 08:30,19,94.26,94.26,94.04,94.2,12
20130201|2012-10-19 09:00,19,93.7,93.71,93.7,93.71,2
20130201|2012-10-19 09:30,19,93.38,93.38,93.14,93.25,33
20130201|2012-10-19 10:00,19,93.44,93.44,93,93.01,6
20130201|2012-10-19 10:30,19,92.96,93.07,92.81,92.81,72
20130201|2012-10-19 11:00,19,92.25,92.25,91.37,91.63,92
20130201|2012-10-19 11:30,19,91.64,91.77,91.64,91.72,11
20130201|2012-10-19 12:00,19,91.57,91.83,91.57,91.82,21
20130201|2012-10-19 12:30,19,91.7,91.77,91.56,91.69,23
20130201|2012-10-19 13:00,19,91.69,92.26,91.41,91.41,75
20130201|2012-10-19 13:30,19,91.41,91.41,91.41,91.41,1
20130201|2012-10-19 14:30,19,91.45,91.45,91.45,91.45,1
20130201|2012-10-22 01:00,22,91.9,91.9,91.9,91.9,1
20130201|2012-10-22 01:30,22,91.81,91.81,91.81,91.81,1
20130201|2012-10-22 02:00,22,91.73,91.82,91.73,91.82,4
20130201|2012-10-22 02:30,22,91.7,91.7,91.58,91.58,4
20130201|2012-10-22 03:00,22,91.52,91.78,91.41,91.76,27
20130201|2012-10-22 03:30,22,91.82,92,91.82,91.96,23
20130201|2012-10-22 04:00,22,91.91,92.15,91.91,92.15,19
20130201|2012-10-22 04:30,22,92.01,92.02,91.98,92.02,7
20130201|2012-10-22 05:30,22,92.12,92.12,91.88,91.88,6
20130201|2012-10-22 06:30,22,92.19,92.19,92.06,92.06,13
20130201|2012-10-22 07:00,22,92,92,92,92,4
20130201|2012-10-22 07:30,22,91.68,91.72,91.45,91.6,19
20130201|2012-10-22 08:00,22,91.36,91.41,91.02,91.36,19
20130201|2012-10-22 08:30,22,91.21,91.28,91.19,91.22,12
20130201|2012-10-22 09:00,22,91.38,91.42,91.33,91.38,5
20130201|2012-10-22 09:30,22,91.02,91.16,90.72,91.05,88
20130201|2012-10-22 10:00,22,91.06,91.23,90.82,90.82,13
20130201|2012-10-22 10:30,22,90.84,90.94,90.75,90.86,14
20130201|2012-10-22 11:00,22,90.96,90.96,90.96,90.96,4
20130201|2012-10-22 11:30,22,90.94,91.1,90.86,90.95,10
20130201|2012-10-22 12:00,22,91.05,91.05,90.8,90.8,7
20130201|2012-10-22 12:30,22,90.63,90.63,90.12,90.24,18
20130201|2012-10-22 13:00,22,90.35,90.41,89.7,89.72,31
20130201|2012-10-22 13:30,22,89.77,89.77,89.71,89.71,2
20130201|2012-10-22 14:00,22,90.01,90.01,90.01,90.01,1
20130201|2012-10-22 15:00,22,90.17,90.17,90.17,90.17,2
20130201|2012-10-22 15:30,22,90.2,90.23,90.15,90.16,80
20130201|2012-10-22 16:00,22,90.15,90.15,90.14,90.14,18
20130201|2012-10-23 02:30,23,89.5,89.5,89.5,89.5,1
20130201|2012-10-23 03:00,23,89.29,89.33,89.29,89.33,5
20130201|2012-10-23 03:30,23,89.48,89.55,89.48,89.55,6
20130201|2012-10-23 04:00,23,89.52,89.52,89.52,89.52,10
20130201|2012-10-23 05:30,23,89.19,89.19,88.37,88.57,62
20130201|2012-10-23 06:00,23,88.75,88.75,88.75,88.75,1
20130201|2012-10-23 06:30,23,88.69,88.75,88.69,88.75,2
20130201|2012-10-23 07:00,23,88.72,88.72,88.4,88.4,18
20130201|2012-10-23 08:00,23,87.83,87.99,87.83,87.95,6
20130201|2012-10-23 08:30,23,88.08,88.13,87.95,88.02,18
20130201|2012-10-23 09:00,23,87.88,87.88,87.13,87.18,21
20130201|2012-10-23 09:30,23,87.02,87.41,87.02,87.41,43
20130201|2012-10-23 10:00,23,87.22,87.27,87.21,87.27,4
20130201|2012-10-23 10:30,23,87.24,87.44,87.24,87.44,28
20130201|2012-10-23 11:00,23,87.45,87.58,87.42,87.42,3
20130201|2012-10-23 11:30,23,87.4,87.5,87.26,87.32,17
20130201|2012-10-23 12:00,23,87.27,87.35,87.14,87.21,24
20130201|2012-10-23 12:30,23,87.26,87.46,87.08,87.38,48
20130201|2012-10-23 13:00,23,87.41,87.76,87.22,87.76,50
20130201|2012-10-23 13:30,23,87.78,87.78,87.78,87.78,1
20130201|2012-10-23 14:00,23,87.86,87.88,87.72,87.74,77
20130201|2012-10-23 14:30,23,87.66,87.71,87.65,87.7,67
20130201|2012-10-23 15:00,23,87.59,87.59,87.55,87.55,20
20130201|2012-10-23 15:30,23,87.44,87.44,87.39,87.39,34
20130201|2012-10-23 22:00,24,88.01,88.01,88.01,88.01,1
20130201|2012-10-23 23:30,24,88.41,88.56,88.4,88.56,119
20130201|2012-10-24 00:30,24,88.38,88.38,88.38,88.38,1
20130201|2012-10-24 01:00,24,88.36,88.36,88.36,88.36,3
20130201|2012-10-24 01:30,24,88.38,88.38,88.38,88.38,3
20130201|2012-10-24 02:00,24,88.42,88.5,88.42,88.42,3
20130201|2012-10-24 02:30,24,88.18,88.18,88.18,88.18,1
20130201|2012-10-24 03:00,24,88.04,88.04,87.41,87.41,4
20130201|2012-10-24 03:30,24,87.73,87.79,87.73,87.79,2
20130201|2012-10-24 04:00,24,87.85,87.94,87.8,87.94,15
20130201|2012-10-24 04:30,24,88.01,88.01,88.01,88.01,4
20130201|2012-10-24 05:00,24,87.91,87.97,87.91,87.97,2
20130201|2012-10-24 06:30,24,87.55,87.85,87.55,87.85,4
20130201|2012-10-24 07:00,24,87.85,87.99,87.81,87.99,7
20130201|2012-10-24 07:30,24,87.92,87.92,87.64,87.73,12
20130201|2012-10-24 08:00,24,87.72,87.73,87.58,87.62,71
20130201|2012-10-24 08:30,24,87.24,87.52,87.19,87.52,50
20130201|2012-10-24 09:00,24,87.42,87.65,87.29,87.6,9
20130201|2012-10-24 09:30,24,87.07,87.07,86.64,86.78,109
20130201|2012-10-24 10:00,24,86.9,86.9,86.71,86.71,28
20130201|2012-10-24 10:30,24,86.85,86.85,86.54,86.64,8
20130201|2012-10-24 11:00,24,86.35,86.49,86.35,86.49,68
20130201|2012-10-24 11:30,24,86.48,86.54,86.14,86.52,171
20130201|2012-10-24 12:00,24,86.46,87,86.46,87,5
20130201|2012-10-24 12:30,24,86.81,86.92,86.71,86.8,56
20130201|2012-10-24 13:00,24,86.91,86.96,86.79,86.89,26
20130201|2012-10-24 13:30,24,86.87,86.87,86.81,86.81,2
20130201|2012-10-24 15:00,24,86.8,86.8,86.8,86.8,1
20130201|2012-10-24 15:30,24,86.79,86.79,86.76,86.76,20
20130201|2012-10-24 22:00,25,87,87,87,87,1
20130201|2012-10-25 01:30,25,87.28,87.28,87.28,87.28,1
20130201|2012-10-25 02:00,25,87.16,87.28,87.07,87.28,7
20130201|2012-10-25 02:30,25,87.48,87.48,87.48,87.48,1
20130201|2012-10-25 03:00,25,87.65,87.65,87.65,87.65,1
20130201|2012-10-25 03:30,25,87.65,87.65,87.6,87.6,2
20130201|2012-10-25 05:30,25,87.41,87.41,87.41,87.41,2
20130201|2012-10-25 06:30,25,87.68,87.77,87.6,87.6,109
20130201|2012-10-25 07:00,25,87.78,87.78,87.74,87.74,100
20130201|2012-10-25 07:30,25,87.69,87.69,87.69,87.69,1
20130201|2012-10-25 08:00,25,87.28,87.55,87.25,87.55,33
20130201|2012-10-25 08:30,25,87.45,87.45,87.3,87.32,13
20130201|2012-10-25 09:00,25,87.32,87.45,87.26,87.4,5
20130201|2012-10-25 09:30,25,87.12,87.12,86.79,86.81,53
20130201|2012-10-25 10:00,25,86.53,86.58,86.37,86.51,104
20130201|2012-10-25 10:30,25,86.44,86.95,86.4,86.95,60
20130201|2012-10-25 11:00,25,86.97,87,86.88,87,38
20130201|2012-10-25 11:30,25,87.08,87.08,86.81,86.81,3
20130201|2012-10-25 12:00,25,86.86,86.87,86.64,86.64,8
20130201|2012-10-25 12:30,25,86.86,87,86.74,87,5
20130201|2012-10-25 13:00,25,86.95,87.45,86.95,87.07,230
20130201|2012-10-25 13:30,25,87.24,87.24,87.24,87.24,1
20130201|2012-10-25 14:00,25,87.15,87.15,87.15,87.15,1
20130201|2012-10-25 15:30,25,86.9,86.9,86.83,86.83,3
20130201|2012-10-26 02:00,26,86.36,86.36,86.36,86.36,1
20130201|2012-10-26 02:30,26,86.43,86.43,86.43,86.43,1
20130201|2012-10-26 03:30,26,86.37,86.37,86.2,86.2,3
20130201|2012-10-26 05:00,26,86.3,86.33,86.3,86.33,50
20130201|2012-10-26 06:30,26,86.47,86.47,86.47,86.47,1
20130201|2012-10-26 07:00,26,86.64,86.94,86.63,86.9,71
20130201|2012-10-26 07:30,26,87.16,87.16,87.16,87.16,1
20130201|2012-10-26 08:00,26,87.29,87.32,86.85,86.85,203
20130201|2012-10-26 08:30,26,86.93,87.36,86.81,86.81,28
20130201|2012-10-26 09:00,26,86.69,87,86.69,86.93,7
20130201|2012-10-26 09:30,26,86.81,86.81,86.81,86.81,2
20130201|2012-10-26 10:00,26,86.85,87,86.85,86.96,3
20130201|2012-10-26 10:30,26,86.82,86.82,86.78,86.78,4
20130201|2012-10-26 11:00,26,86.95,86.95,86.89,86.89,2
20130201|2012-10-26 11:30,26,86.88,86.88,86.74,86.76,3
20130201|2012-10-26 12:00,26,86.79,86.79,86.78,86.78,2
20130201|2012-10-26 12:30,26,86.72,87.03,86.72,87.03,3
20130201|2012-10-26 13:00,26,87.07,87.37,87.07,87.33,13
20130201|2012-10-26 13:30,26,87.35,87.37,87.15,87.15,9
20130201|2012-10-26 15:00,26,87.2,87.2,87.2,87.2,1
20130201|2012-10-29 03:00,29,86.45,86.45,86.45,86.45,1
20130201|2012-10-29 04:00,29,86.6,86.6,86.6,86.6,20
20130201|2012-10-29 05:30,29,86.63,86.63,86.63,86.63,1
20130201|2012-10-29 06:00,29,86.66,86.7,86.66,86.7,19
20130201|2012-10-29 07:00,29,87,87.04,86.97,86.97,7
20130201|2012-10-29 07:30,29,86.8,86.8,86.79,86.79,2
20130201|2012-10-29 08:00,29,87.15,87.26,87.15,87.26,6
20130201|2012-10-29 08:30,29,86.86,86.87,86.85,86.85,4
20130201|2012-10-29 10:30,29,86.8,86.94,86.8,86.94,5
20130201|2012-10-29 11:00,29,86.35,86.35,85.99,86,6
20130201|2012-10-29 11:30,29,85.96,86.07,85.75,86.07,10
20130201|2012-10-29 12:00,29,86.12,86.33,86.12,86.33,4
20130201|2012-10-29 13:00,29,86.62,86.62,86.62,86.62,2
20130201|2012-10-29 13:30,29,86.52,86.52,86.47,86.48,18
20130201|2012-10-29 14:00,29,86.45,86.45,86.45,86.45,1
20130201|2012-10-30 00:00,30,86.41,86.41,86.41,86.41,1
20130201|2012-10-30 01:30,30,86.36,86.36,86.36,86.36,1
20130201|2012-10-30 02:00,30,86.49,86.49,86.49,86.49,1
20130201|2012-10-30 03:00,30,86.81,86.81,86.81,86.81,1
20130201|2012-10-30 03:30,30,86.7,86.7,86.7,86.7,1
20130201|2012-10-30 04:00,30,86.66,86.66,86.65,86.65,2
20130201|2012-10-30 05:00,30,86.74,86.74,86.74,86.74,1
20130201|2012-10-30 05:30,30,87.04,87.04,87.04,87.04,1
20130201|2012-10-30 07:00,30,87.05,87.05,86.99,86.99,3
20130201|2012-10-30 07:30,30,87.02,87.13,87.02,87.11,6
20130201|2012-10-30 08:30,30,86.88,86.93,86.88,86.93,2
20130201|2012-10-30 09:00,30,86.76,86.76,86.75,86.75,2
20130201|2012-10-30 10:00,30,87.09,87.09,87.08,87.08,10
20130201|2012-10-30 10:30,30,86.98,86.98,86.92,86.92,3
20130201|2012-10-30 11:30,30,86.99,86.99,86.91,86.92,51
20130201|2012-10-30 12:00,30,86.7,86.7,86.7,86.7,1
20130201|2012-10-30 12:30,30,86.79,86.79,86.79,86.79,1
20130201|2012-10-30 13:00,30,86.66,86.7,86.54,86.7,13
20130201|2012-10-30 13:30,30,86.72,86.72,86.72,86.72,1
20130201|2012-10-30 14:30,30,86.69,86.69,86.69,86.69,1
20130201|2012-10-30 15:00,30,86.64,86.64,86.64,86.64,1
20130201|2012-10-30 15:30,30,86.74,86.76,86.74,86.76,6
20130201|2012-10-30 16:00,30,86.75,86.75,86.75,86.75,1
20130201|2012-10-31 00:30,31,86.99,86.99,86.99,86.99,1
20130201|2012-10-31 01:00,31,87.08,87.1,87.08,87.1,6
20130201|2012-10-31 02:30,31,87.19,87.22,87.14,87.22,9
20130201|2012-10-31 03:00,31,87.61,87.61,87.61,87.61,1
20130201|2012-10-31 04:00,31,87.54,87.54,87.54,87.54,20
20130201|2012-10-31 04:30,31,87.5,87.5,87.46,87.48,19
20130201|2012-10-31 05:30,31,87.37,87.54,87.35,87.51,100
20130201|2012-10-31 06:00,31,87.53,87.53,87.45,87.45,2
20130201|2012-10-31 06:30,31,87.56,87.56,87.56,87.56,3
20130201|2012-10-31 07:00,31,87.45,87.48,87.39,87.39,16
20130201|2012-10-31 07:30,31,87.46,87.51,87.41,87.46,104
20130201|2012-10-31 08:00,31,87.2,87.2,87.2,87.2,1
20130201|2012-10-31 08:30,31,87.39,87.42,87.32,87.33,18
20130201|2012-10-31 09:00,31,87.24,87.51,87.2,87.51,8
20130201|2012-10-31 09:30,31,87.48,87.48,87.3,87.41,4
20130201|2012-10-31 10:00,31,87.28,87.99,87.28,87.95,19
20130201|2012-10-31 10:30,31,87.95,87.98,87.74,87.74,171
20130201|2012-10-31 11:00,31,87.5,87.5,87.5,87.5,25
20130201|2012-10-31 11:30,31,87.23,87.48,87.23,87.48,176
20130201|2012-10-31 12:00,31,87.58,87.58,87.3,87.3,6
20130201|2012-10-31 12:30,31,87.29,87.29,86.98,87.16,103
20130201|2012-10-31 13:00,31,87.23,87.62,87.23,87.24,12
20130201|2012-10-31 14:00,31,87.13,87.17,87.13,87.17,3
20130201|2012-10-31 14:30,31,87.27,87.27,87.27,87.27,1
20130201|2012-10-31 15:00,31,87.07,87.09,87.07,87.09,4
20130201|2012-10-31 15:30,31,87.14,87.14,87.14,87.14,1
20130201|2012-10-31 20:00,1,87,87,87,87,1
20130201|2012-10-31 21:00,1,87.2,87.2,87.2,87.2,1
20130201|2012-10-31 22:00,1,87.35,87.35,87.35,87.35,4
20130201|2012-11-01 03:00,1,87.42,87.42,87.38,87.38,100
20130201|2012-11-01 04:00,1,87.52,87.52,87.34,87.34,10
20130201|2012-11-01 04:30,1,87.5,87.5,87.5,87.5,2
20130201|2012-11-01 05:00,1,87.54,87.54,87.54,87.54,1
20130201|2012-11-01 06:00,1,87.3,87.3,87.22,87.22,6
20130201|2012-11-01 07:00,1,87.37,87.41,87.37,87.38,5
20130201|2012-11-01 07:30,1,87.45,87.45,87.45,87.45,1
20130201|2012-11-01 08:00,1,87.28,87.33,87.19,87.33,4
20130201|2012-11-01 08:30,1,87.33,87.41,87.19,87.21,8
20130201|2012-11-01 09:00,1,87.31,87.31,87.31,87.31,1
20130201|2012-11-01 09:30,1,87.58,87.7,87.58,87.7,8
20130201|2012-11-01 10:00,1,87.84,88.35,87.84,87.95,35
20130201|2012-11-01 10:30,1,87.98,88.03,87.98,88.03,2
20130201|2012-11-01 11:00,1,88.06,88.06,87.78,87.9,50
20130201|2012-11-01 11:30,1,88.08,88.18,88,88.13,68
20130201|2012-11-01 12:00,1,88.02,88.17,88.01,88.01,28
20130201|2012-11-01 12:30,1,88.03,88.03,88,88.02,12
20130201|2012-11-01 13:00,1,88.3,88.31,88.07,88.07,65
20130201|2012-11-01 13:30,1,88.02,88.02,87.86,88.01,220
20130201|2012-11-01 14:00,1,87.91,87.91,87.91,87.91,25
20130201|2012-11-01 15:30,1,87.92,87.92,87.91,87.91,2
20130201|2012-11-01 23:30,2,87.83,87.83,87.82,87.82,2
20130201|2012-11-02 01:30,2,87.77,87.77,87.77,87.77,3
20130201|2012-11-02 02:00,2,87.72,87.72,87.72,87.72,1
20130201|2012-11-02 03:00,2,87.6,87.6,87.6,87.6,1
20130201|2012-11-02 03:30,2,87.56,87.56,87.56,87.56,1
20130201|2012-11-02 04:00,2,87.43,87.43,87.26,87.3,66
20130201|2012-11-02 04:30,2,87.31,87.38,87.31,87.37,203
20130201|2012-11-02 05:30,2,87.44,87.45,87.44,87.45,2
20130201|2012-11-02 07:00,2,87.43,87.44,87.41,87.43,8
20130201|2012-11-02 07:30,2,88.04,88.04,88,88,12
20130201|2012-11-02 08:00,2,87.97,87.97,87.8,87.8,18
20130201|2012-11-02 08:30,2,87.6,87.6,87.05,87.09,301
20130201|2012-11-02 09:00,2,86.92,86.95,86.79,86.8,59
20130201|2012-11-02 09:30,2,86.86,86.9,86.47,86.59,56
20130201|2012-11-02 10:00,2,86.74,86.74,86.41,86.5,29
20130201|2012-11-02 10:30,2,86.5,86.5,86.3,86.36,31
20130201|2012-11-02 11:00,2,86.32,86.43,86.2,86.43,34
20130201|2012-11-02 11:30,2,86.36,86.51,86.23,86.51,30
20130201|2012-11-02 12:00,2,86.4,86.41,86.4,86.41,2
20130201|2012-11-02 12:30,2,86.51,86.58,86.24,86.24,10
20130201|2012-11-02 13:00,2,86.13,86.31,85.95,86.05,306
20130201|2012-11-02 13:30,2,86.07,86.07,85.87,85.88,21
20130201|2012-11-02 14:00,2,86.05,86.05,86.05,86.05,10
20130201|2012-11-02 14:30,2,86.05,86.05,86.05,86.05,5
20130201|2012-11-02 15:00,2,86.05,86.05,85.86,85.86,73
20130201|2012-11-04 17:00,4,85.93,85.93,85.93,85.93,1
20130201|2012-11-04 20:30,5,85.97,85.97,85.97,85.97,3
20130201|2012-11-04 21:30,5,86.09,86.09,86.09,86.09,1
20130201|2012-11-04 22:00,5,86.2,86.2,86.2,86.2,1
20130201|2012-11-05 01:30,5,85.96,85.96,85.96,85.96,1
20130201|2012-11-05 02:00,5,85.82,85.82,85.82,85.82,24
20130201|2012-11-05 02:30,5,85.59,85.62,85.52,85.52,150
20130201|2012-11-05 03:00,5,85.49,85.52,85.49,85.52,50
20130201|2012-11-05 03:30,5,85.72,85.74,85.6,85.6,5
20130201|2012-11-05 04:30,5,86.07,86.07,86.01,86.01,100
20130201|2012-11-05 05:30,5,86.03,86.05,86.03,86.05,2
20130201|2012-11-05 06:00,5,86.05,86.24,86.05,86.24,202
20130201|2012-11-05 06:30,5,86.07,86.1,85.93,85.97,200
20130201|2012-11-05 07:00,5,86.1,86.1,86.1,86.1,1
20130201|2012-11-05 08:00,5,85.84,85.84,85.84,85.84,1
20130201|2012-11-05 09:00,5,86.3,86.3,86.3,86.3,1
20130201|2012-11-05 10:30,5,86.11,86.11,86.11,86.11,1
20130201|2012-11-05 11:00,5,86.1,86.32,86.1,86.3,140
20130201|2012-11-05 11:30,5,86.11,86.15,86.11,86.13,4
20130201|2012-11-05 13:00,5,86.37,86.61,86.33,86.61,305
20130201|2012-11-05 13:30,5,86.8,86.84,86.8,86.84,26
20130201|2012-11-05 14:00,5,86.89,86.89,86.89,86.89,1
20130201|2012-11-05 15:00,5,86.9,86.9,86.9,86.9,10
20130201|2012-11-05 16:00,5,86.8,86.81,86.8,86.8,15
20130201|2012-11-06 01:30,6,86.69,86.69,86.69,86.69,1
20130201|2012-11-06 02:00,6,86.58,86.58,86.55,86.55,2
20130201|2012-11-06 04:00,6,87.26,87.26,87.26,87.26,1
20130201|2012-11-06 04:30,6,87.15,87.15,87.15,87.15,1
20130201|2012-11-06 05:30,6,87.25,87.39,87.25,87.32,16
20130201|2012-11-06 06:00,6,87.32,87.33,87.16,87.16,3
20130201|2012-11-06 06:30,6,87.18,87.18,87.18,87.18,2
20130201|2012-11-06 07:00,6,86.95,87.22,86.94,87.22,5
20130201|2012-11-06 07:30,6,87.4,87.54,87.4,87.47,19
20130201|2012-11-06 08:00,6,87.57,87.7,87.57,87.62,21
20130201|2012-11-06 08:30,6,87.49,87.52,87.25,87.25,5
20130201|2012-11-06 09:00,6,87.23,87.23,87.23,87.23,2
20130201|2012-11-06 09:30,6,87.4,87.4,87.4,87.4,10
20130201|2012-11-06 10:30,6,87.6,87.89,87.6,87.77,22
20130201|2012-11-06 11:00,6,87.92,88.91,87.9,88.85,173
20130201|2012-11-06 11:30,6,88.77,89.1,88.77,88.93,106
20130201|2012-11-06 12:00,6,89,89.35,89,89.35,6
20130201|2012-11-06 12:30,6,89.36,90.12,89.36,90.12,3
20130201|2012-11-06 13:00,6,89.92,89.92,89.65,89.65,5
20130201|2012-11-06 13:30,6,89.45,89.45,89.24,89.4,4
20130201|2012-11-06 14:00,6,89.52,89.53,89.47,89.47,5
20130201|2012-11-06 15:00,6,89.42,89.42,89.42,89.42,10
20130201|2012-11-06 15:30,6,89.44,89.45,89.44,89.45,2
20130201|2012-11-06 22:30,7,89.57,89.62,89.57,89.61,30
20130201|2012-11-07 01:00,7,89.57,89.57,89.57,89.57,1
20130201|2012-11-07 01:30,7,89.8,89.8,89.8,89.8,2
20130201|2012-11-07 02:00,7,89.53,89.53,89.21,89.21,6
20130201|2012-11-07 02:30,7,89.25,89.37,89.17,89.37,11
20130201|2012-11-07 03:00,7,89.37,89.37,88.99,88.99,10
20130201|2012-11-07 04:00,7,89.34,89.44,89.34,89.44,4
20130201|2012-11-07 04:30,7,89.44,89.44,89.03,89.03,2
20130201|2012-11-07 05:00,7,88.82,88.82,88.82,88.82,3
20130201|2012-11-07 06:00,7,88.48,88.48,88.48,88.48,1
20130201|2012-11-07 06:30,7,88.54,88.54,88.54,88.54,1
20130201|2012-11-07 07:30,7,88.7,88.7,88.6,88.6,15
20130201|2012-11-07 08:00,7,88.24,88.24,87.7,87.7,32
20130201|2012-11-07 08:30,7,87.37,87.48,87.36,87.48,4
20130201|2012-11-07 09:00,7,87.09,87.15,87.05,87.05,23
20130201|2012-11-07 09:30,7,86.91,86.91,86,86,446
20130201|2012-11-07 10:00,7,86,86.41,86,86.41,45
20130201|2012-11-07 10:30,7,86.1,86.3,86.1,86.23,31
20130201|2012-11-07 11:00,7,86.12,86.12,85.9,85.9,3
20130201|2012-11-07 11:30,7,85.8,85.9,85.78,85.83,33
20130201|2012-11-07 12:00,7,85.91,86.24,85.91,86.24,9
20130201|2012-11-07 12:30,7,86.23,86.32,86.09,86.09,43
20130201|2012-11-07 13:00,7,85.99,85.99,85.27,85.61,41
20130201|2012-11-07 13:30,7,85.54,85.6,85.49,85.6,17
20130201|2012-11-07 14:30,7,85.75,85.75,85.68,85.73,18
20130201|2012-11-07 15:00,7,85.7,85.7,85.64,85.64,20
20130201|2012-11-07 15:30,7,85.69,85.71,85.62,85.62,3
20130201|2012-11-07 16:00,7,85.63,85.63,85.55,85.56,14
20130201|2012-11-08 05:00,8,86.3,86.33,86.29,86.29,3
20130201|2012-11-08 05:30,8,86.24,86.37,86.24,86.36,9
20130201|2012-11-08 06:30,8,86.61,86.61,86.61,86.61,1
20130201|2012-11-08 07:30,8,86.47,86.64,86.47,86.64,3
20130201|2012-11-08 08:00,8,86.04,86.05,85.87,85.92,29
20130201|2012-11-08 08:30,8,85.92,86.3,85.92,86.14,28
20130201|2012-11-08 09:00,8,86.18,86.19,85.71,85.79,24
20130201|2012-11-08 09:30,8,85.95,85.95,85.95,85.95,3
20130201|2012-11-08 10:00,8,85.5,85.54,85.5,85.54,2
20130201|2012-11-08 10:30,8,86.21,86.3,86.2,86.2,4
20130201|2012-11-08 11:00,8,86.25,86.25,86.25,86.25,1
20130201|2012-11-08 11:30,8,86.15,86.27,86.15,86.21,8
20130201|2012-11-08 12:00,8,86.19,86.19,85.89,86.05,18
20130201|2012-11-08 12:30,8,85.96,85.96,85.96,85.96,1
20130201|2012-11-08 13:00,8,86.2,86.24,86.15,86.15,31
20130201|2012-11-08 14:00,8,86.19,86.19,86.15,86.15,2
20130201|2012-11-09 01:00,9,86.34,86.34,86.34,86.34,1
20130201|2012-11-09 02:30,9,86.01,86.01,86.01,86.01,2
20130201|2012-11-09 03:30,9,86.25,86.25,86.25,86.25,11
20130201|2012-11-09 04:30,9,85.79,85.82,85.71,85.82,11
20130201|2012-11-09 05:00,9,85.87,85.95,85.86,85.95,8
20130201|2012-11-09 05:30,9,85.96,86,85.83,85.83,15
20130201|2012-11-09 06:00,9,85.77,85.83,85.77,85.83,200
20130201|2012-11-09 06:30,9,85.65,85.66,85.57,85.57,52
20130201|2012-11-09 07:00,9,85.39,85.41,85.3,85.3,51
20130201|2012-11-09 07:30,9,85.32,85.43,85.32,85.43,4
20130201|2012-11-09 08:00,9,85.77,85.85,85.77,85.84,9
20130201|2012-11-09 08:30,9,86.15,86.24,85.99,85.99,118
20130201|2012-11-09 09:00,9,86.22,86.4,86.15,86.18,207
20130201|2012-11-09 09:30,9,86.25,86.4,86.25,86.33,28
20130201|2012-11-09 10:00,9,86.4,86.88,86.4,86.71,26
20130201|2012-11-09 10:30,9,86.75,86.8,86.6,86.6,28
20130201|2012-11-09 11:00,9,86.9,87.69,86.9,87.69,49
20130201|2012-11-09 11:30,9,87.74,87.74,87.52,87.52,2
20130201|2012-11-09 12:00,9,87.31,87.35,87.2,87.35,26
20130201|2012-11-09 12:30,9,86.59,87.12,86.59,87.12,18
20130201|2012-11-09 13:00,9,86.94,87.18,86.94,87.18,7
20130201|2012-11-09 13:30,9,87.43,87.43,87.19,87.19,3
20130201|2012-11-09 14:00,9,87.16,87.16,87.16,87.16,1
20130201|2012-11-09 14:30,9,87.22,87.22,87.22,87.22,4
20130201|2012-11-11 22:30,12,87.18,87.31,87.18,87.31,3
20130201|2012-11-12 01:00,12,87.13,87.13,87,87,2
20130201|2012-11-12 01:30,12,86.99,86.99,86.99,86.99,2
20130201|2012-11-12 02:00,12,86.89,86.9,86.8,86.9,4
20130201|2012-11-12 02:30,12,86.83,86.83,86.83,86.83,1
20130201|2012-11-12 03:00,12,86.9,86.9,86.89,86.9,3
20130201|2012-11-12 03:30,12,87.02,87.02,87.02,87.02,1
20130201|2012-11-12 04:00,12,86.97,87.06,86.97,87.06,3
20130201|2012-11-12 04:30,12,87,87,86.83,86.83,2
20130201|2012-11-12 05:30,12,86.99,86.99,86.92,86.99,3
20130201|2012-11-12 06:30,12,87.19,87.19,86.92,86.92,2
20130201|2012-11-12 07:00,12,86.87,86.87,86.86,86.86,2
20130201|2012-11-12 07:30,12,86.72,86.72,86.71,86.71,16
20130201|2012-11-12 08:00,12,87.35,87.36,87.24,87.24,9
20130201|2012-11-12 08:30,12,87.23,87.23,87.12,87.12,5
20130201|2012-11-12 09:00,12,87.39,87.44,87.26,87.26,13
20130201|2012-11-12 09:30,12,87.25,87.25,87.19,87.19,2
20130201|2012-11-12 10:00,12,86.96,87.19,86.96,87.19,8
20130201|2012-11-12 10:30,12,86.89,86.89,86.89,86.89,1
20130201|2012-11-12 11:00,12,86.5,86.5,86.48,86.48,3
20130201|2012-11-12 11:30,12,86.67,86.75,86.67,86.74,7
20130201|2012-11-12 12:00,12,86.69,86.95,86.69,86.95,9
20130201|2012-11-12 12:30,12,86.95,86.95,86.76,86.88,11
20130201|2012-11-12 13:00,12,86.91,87.05,86.67,86.7,19
20130201|2012-11-12 14:00,12,86.75,86.81,86.75,86.81,8
20130201|2012-11-12 14:30,12,86.88,86.88,86.84,86.84,9
20130201|2012-11-13 02:00,13,86,86,85.9,85.9,3
20130201|2012-11-13 02:30,13,85.87,85.87,85.87,85.87,1
20130201|2012-11-13 03:00,13,85.97,86.15,85.97,86.15,14
20130201|2012-11-13 04:00,13,86.22,86.22,85.82,85.82,4
20130201|2012-11-13 04:30,13,86.23,86.24,86.23,86.24,5
20130201|2012-11-13 05:00,13,86.18,86.18,86.11,86.11,2
20130201|2012-11-13 05:30,13,86.25,86.45,86.25,86.38,3
20130201|2012-11-13 06:00,13,86.52,86.66,86.45,86.45,27
20130201|2012-11-13 07:00,13,86.36,86.36,86.36,86.36,2
20130201|2012-11-13 07:30,13,86.18,86.19,86.12,86.19,4
20130201|2012-11-13 08:00,13,86.09,86.09,85.81,86.01,54
20130201|2012-11-13 08:30,13,86.18,86.4,86.18,86.38,14
20130201|2012-11-13 09:00,13,86.35,86.55,86.11,86.34,45
20130201|2012-11-13 09:30,13,86.53,86.63,86.23,86.6,19
20130201|2012-11-13 10:00,13,86.64,87.04,86.64,86.77,68
20130201|2012-11-13 10:30,13,86.56,86.6,86.5,86.59,163
20130201|2012-11-13 11:00,13,86.55,86.58,86.22,86.22,158
20130201|2012-11-13 11:30,13,86.2,86.32,86.09,86.13,134
20130201|2012-11-13 12:00,13,86.08,86.31,86.08,86.2,8
20130201|2012-11-13 12:30,13,86.28,86.37,86.24,86.32,14
20130201|2012-11-13 13:00,13,86.29,86.59,86.29,86.48,11
20130201|2012-11-13 13:30,13,86.44,86.47,86.43,86.45,37
20130201|2012-11-13 14:00,13,86.36,86.38,86.35,86.38,11
20130201|2012-11-13 14:30,13,86.4,86.4,86.4,86.4,1
20130201|2012-11-14 02:30,14,86.62,86.71,86.62,86.71,4
20130201|2012-11-14 03:00,14,86.69,86.69,86.69,86.69,1
20130201|2012-11-14 03:30,14,86.96,86.96,86.96,86.96,1
20130201|2012-11-14 04:00,14,86.86,86.86,86.86,86.86,9
20130201|2012-11-14 04:30,14,86.86,86.86,86.86,86.86,1
20130201|2012-11-14 05:00,14,86.7,86.7,86.7,86.7,25
20130201|2012-11-14 05:30,14,86.57,86.57,86.57,86.57,1
20130201|2012-11-14 07:00,14,86.6,86.6,86.6,86.6,1
20130201|2012-11-14 07:30,14,86.26,86.29,86.16,86.24,219
20130201|2012-11-14 08:00,14,86.21,86.72,86.03,86.58,186
20130201|2012-11-14 08:30,14,86.55,86.67,86.19,86.25,139
20130201|2012-11-14 09:00,14,86.32,87.54,86.24,87.24,687
20130201|2012-11-14 09:30,14,87.24,87.25,86.57,86.72,428
20130201|2012-11-14 10:00,14,86.71,87.1,86.65,86.92,84
20130201|2012-11-14 10:30,14,86.89,87.51,86.88,87.39,88
20130201|2012-11-14 11:00,14,87.44,87.58,87.18,87.27,63
20130201|2012-11-14 11:30,14,87.26,87.35,87.08,87.34,52
20130201|2012-11-14 12:00,14,87.23,87.39,87.13,87.13,213
20130201|2012-11-14 12:30,14,87.12,87.37,87.12,87.35,58
20130201|2012-11-14 13:00,14,87.4,87.57,87.14,87.31,101
20130201|2012-11-14 13:30,14,87.34,87.34,87.32,87.32,11
20130201|2012-11-14 14:00,14,87.15,87.18,87.15,87.18,2
20130201|2012-11-14 14:30,14,87.2,87.2,87.2,87.2,25
20130201|2012-11-14 15:00,14,87.29,87.29,87.29,87.29,1
20130201|2012-11-14 15:30,14,87.38,87.38,87.38,87.38,1
20130201|2012-11-14 16:30,14,87.4,87.4,87.4,87.4,1
20130201|2012-11-14 19:00,15,87.22,87.25,87.22,87.24,19
20130201|2012-11-14 19:30,15,87.24,87.28,87.24,87.27,57
20130201|2012-11-14 20:00,15,87.26,87.29,87.26,87.29,75
20130201|2012-11-14 20:30,15,87.29,87.3,87.29,87.3,56
20130201|2012-11-14 21:00,15,87.3,87.3,87.23,87.24,32
20130201|2012-11-14 21:30,15,87.25,87.3,87.25,87.3,88
20130201|2012-11-14 22:00,15,87.3,87.32,87.3,87.31,85
20130201|2012-11-14 22:30,15,87.31,87.32,87.31,87.32,26
20130201|2012-11-14 23:00,15,87.32,87.32,87.32,87.32,6
20130201|2012-11-14 23:30,15,87.31,87.34,87.31,87.34,83
20130201|2012-11-15 00:00,15,87.34,87.35,87.28,87.28,25
20130201|2012-11-15 00:30,15,87.32,87.33,87.32,87.33,9
20130201|2012-11-15 01:30,15,87.25,87.25,87.25,87.25,1
20130201|2012-11-15 02:00,15,87.28,87.31,87.26,87.31,3
20130201|2012-11-15 02:30,15,87.36,87.44,87.36,87.44,4
20130201|2012-11-15 03:00,15,87.42,87.42,87.36,87.4,4
20130201|2012-11-15 03:30,15,87.34,87.37,87.29,87.34,6
20130201|2012-11-15 04:00,15,87.35,87.41,87.29,87.29,208
20130201|2012-11-15 04:30,15,87.31,87.31,87.29,87.3,5
20130201|2012-11-15 05:00,15,87.16,87.16,87.13,87.13,3
20130201|2012-11-15 05:30,15,87.14,87.33,87.14,87.33,3
20130201|2012-11-15 06:00,15,87.33,87.33,87.31,87.31,40
20130201|2012-11-15 06:30,15,87.31,87.67,87.31,87.65,150
20130201|2012-11-15 07:00,15,87.64,87.79,87.57,87.57,37
20130201|2012-11-15 07:30,15,87.5,87.75,87.42,87.67,69
20130201|2012-11-15 08:00,15,87.59,87.77,87.52,87.54,10
20130201|2012-11-15 08:30,15,87.78,87.78,87.07,87.25,169
20130201|2012-11-15 09:00,15,87.22,87.34,86.8,86.88,145
20130201|2012-11-15 09:30,15,86.83,87.14,86.83,87.07,41
20130201|2012-11-15 10:00,15,87.13,87.26,86.76,87.01,320
20130201|2012-11-15 10:30,15,87.04,87.26,86.69,86.82,35
20130201|2012-11-15 11:00,15,86.72,86.88,85.89,85.96,233
20130201|2012-11-15 11:30,15,86,86.07,85.74,85.91,85
20130201|2012-11-15 12:00,15,85.93,86.15,85.86,86.06,49
20130201|2012-11-15 12:30,15,86.13,86.5,86.1,86.38,72
20130201|2012-11-15 13:00,15,86.36,86.5,86.14,86.44,203
20130201|2012-11-15 13:30,15,86.45,86.54,86.33,86.33,36
20130201|2012-11-15 14:30,15,86.23,86.52,86.23,86.52,6
20130201|2012-11-15 15:00,15,86.41,86.41,86.41,86.41,2
20130201|2012-11-15 15:30,15,86.35,86.35,86.35,86.35,2
20130201|2012-11-15 19:30,16,86.39,86.44,86.39,86.44,5
20130201|2012-11-15 21:00,16,86.45,86.45,86.45,86.45,3
20130201|2012-11-15 22:00,16,86.5,86.5,86.5,86.5,1
20130201|2012-11-15 22:30,16,86.34,86.34,86.34,86.34,1
20130201|2012-11-16 00:00,16,86.32,86.32,86.32,86.32,1
20130201|2012-11-16 01:30,16,86.4,86.46,86.4,86.43,11
20130201|2012-11-16 02:30,16,86.46,86.51,86.42,86.51,6
20130201|2012-11-16 03:00,16,86.26,86.26,86.2,86.2,4
20130201|2012-11-16 03:30,16,86.21,86.21,86.07,86.07,7
20130201|2012-11-16 04:30,16,86.24,86.28,86.22,86.28,14
20130201|2012-11-16 05:00,16,86.13,86.13,86.12,86.12,2
20130201|2012-11-16 05:30,16,86.2,86.35,86.2,86.35,59
20130201|2012-11-16 06:00,16,86.42,86.42,86.42,86.42,1
20130201|2012-11-16 06:30,16,86.36,86.7,86.36,86.7,61
20130201|2012-11-16 07:00,16,86.98,87.49,86.97,87.42,240
20130201|2012-11-16 07:30,16,87.48,87.52,87.2,87.44,255
20130201|2012-11-16 08:00,16,87.41,87.64,87.13,87.22,147
20130201|2012-11-16 08:30,16,87.18,87.46,87.08,87.15,46
20130201|2012-11-16 09:00,16,87.07,87.07,86.84,87.03,87
20130201|2012-11-16 09:30,16,87.06,87.78,87.06,87.75,378
20130201|2012-11-16 10:00,16,87.72,87.83,87.05,87.09,484
20130201|2012-11-16 10:30,16,87.02,87.52,86.89,87.52,46
20130201|2012-11-16 11:00,16,87.38,87.4,87.22,87.27,18
20130201|2012-11-16 11:30,16,87.43,87.55,87.38,87.44,13
20130201|2012-11-16 12:00,16,87.34,87.43,87.34,87.38,114
20130201|2012-11-16 12:30,16,87.57,87.83,87.45,87.83,132
20130201|2012-11-16 13:00,16,87.88,87.9,87.23,87.47,206
20130201|2012-11-16 13:30,16,87.48,87.5,87.4,87.5,115
20130201|2012-11-16 14:30,16,87.58,87.59,87.58,87.59,5
20130201|2012-11-16 15:30,16,87.7,87.7,87.7,87.7,3
20130201|2012-11-18 19:00,19,88.15,88.16,88.14,88.14,3
20130201|2012-11-18 21:00,19,88.11,88.11,88.11,88.11,6
20130201|2012-11-18 23:00,19,88.29,88.34,88.29,88.32,3
20130201|2012-11-18 23:30,19,88.36,88.36,88.33,88.33,4
20130201|2012-11-19 00:30,19,88.4,88.47,88.4,88.44,56
20130201|2012-11-19 01:00,19,88.45,88.45,88.4,88.4,2
20130201|2012-11-19 01:30,19,88.4,88.4,88.4,88.4,1
20130201|2012-11-19 02:00,19,88.09,88.09,88.09,88.09,2
20130201|2012-11-19 02:30,19,88.37,88.37,88.37,88.37,1
20130201|2012-11-19 03:30,19,88.29,88.29,88.27,88.27,6
20130201|2012-11-19 04:30,19,88.33,88.33,88.33,88.33,1
20130201|2012-11-19 05:00,19,88.46,88.46,88.46,88.46,1
20130201|2012-11-19 05:30,19,88.42,88.56,88.42,88.48,104
20130201|2012-11-19 06:00,19,88.52,88.54,88.5,88.5,101
20130201|2012-11-19 06:30,19,88.57,88.57,88.57,88.57,5
20130201|2012-11-19 07:00,19,88.53,88.79,88.45,88.79,85
20130201|2012-11-19 07:30,19,88.84,88.89,88.8,88.84,158
20130201|2012-11-19 08:00,19,88.95,89.47,88.95,89.25,178
20130201|2012-11-19 08:30,19,89.25,89.37,89.14,89.37,81
20130201|2012-11-19 09:00,19,89.43,89.63,89.33,89.33,54
20130201|2012-11-19 09:30,19,89.35,89.68,89.32,89.48,45
20130201|2012-11-19 10:00,19,89.51,89.63,89.41,89.41,34
20130201|2012-11-19 10:30,19,89.51,89.95,89.51,89.95,150
20130201|2012-11-19 11:00,19,89.91,90.1,89.8,89.88,259
20130201|2012-11-19 11:30,19,89.86,90.24,89.86,90.14,148
20130201|2012-11-19 12:00,19,90.1,90.17,89.99,89.99,152
20130201|2012-11-19 12:30,19,89.99,90.29,89.98,90.08,248
20130201|2012-11-19 13:00,19,90.08,90.31,89.69,89.89,186
20130201|2012-11-19 13:30,19,89.9,89.91,89.83,89.83,105
20130201|2012-11-19 14:00,19,89.69,89.73,89.69,89.72,14
20130201|2012-11-19 14:30,19,89.68,89.69,89.65,89.67,25
20130201|2012-11-19 15:00,19,89.7,89.75,89.67,89.68,22
20130201|2012-11-19 15:30,19,89.69,89.69,89.69,89.69,5
20130201|2012-11-19 19:00,20,89.55,89.55,89.55,89.55,2
20130201|2012-11-19 19:30,20,89.5,89.56,89.5,89.56,6
20130201|2012-11-19 21:30,20,89.65,89.65,89.65,89.65,2
20130201|2012-11-20 01:00,20,89.57,89.66,89.56,89.63,36
20130201|2012-11-20 01:30,20,89.56,89.56,89.26,89.27,124
20130201|2012-11-20 02:00,20,89.25,89.46,89.18,89.31,178
20130201|2012-11-20 02:30,20,89.31,89.43,89.08,89.19,195
20130201|2012-11-20 03:00,20,89.19,89.38,89.15,89.38,39
20130201|2012-11-20 03:30,20,89.43,89.43,89.21,89.21,4
20130201|2012-11-20 04:30,20,89.51,89.65,89.49,89.57,10
20130201|2012-11-20 05:00,20,89.55,89.7,89.55,89.7,4
20130201|2012-11-20 05:30,20,89.57,89.63,89.57,89.63,26
20130201|2012-11-20 06:00,20,89.52,89.63,89.52,89.63,119
20130201|2012-11-20 06:30,20,89.25,89.4,89.23,89.35,11
20130201|2012-11-20 07:00,20,89.4,89.52,89.35,89.52,14
20130201|2012-11-20 07:30,20,89.48,89.52,89.2,89.21,14
20130201|2012-11-20 08:00,20,89.32,89.33,88.93,88.93,83
20130201|2012-11-20 08:30,20,88.9,89.04,88.85,88.99,126
20130201|2012-11-20 09:00,20,88.99,89.24,88.97,89.1,138
20130201|2012-11-20 09:30,20,88.95,88.95,88.66,88.71,138
20130201|2012-11-20 10:00,20,88.58,88.62,87.9,87.96,526
20130201|2012-11-20 10:30,20,87.88,88.16,87.64,87.67,81
20130201|2012-11-20 11:00,20,87.65,87.65,86.87,86.87,97
20130201|2012-11-20 11:30,20,86.85,87.42,86.76,87.33,191
20130201|2012-11-20 12:00,20,87.16,87.22,86.87,86.93,41
20130201|2012-11-20 12:30,20,86.94,87.42,86.89,87.39,22
20130201|2012-11-20 13:00,20,87.42,87.48,87.25,87.36,188
20130201|2012-11-20 13:30,20,87.35,87.63,87.33,87.63,47
20130201|2012-11-20 14:00,20,87.7,87.8,87.61,87.64,69
20130201|2012-11-20 14:30,20,87.65,87.71,87.65,87.71,16
20130201|2012-11-20 15:00,20,87.7,87.7,87.7,87.7,5
20130201|2012-11-20 15:30,20,87.66,87.71,87.66,87.71,4
20130201|2012-11-20 16:00,20,87.93,87.93,87.93,87.93,2
20130201|2012-11-20 16:30,20,87.98,87.98,87.98,87.98,8
20130201|2012-11-20 19:00,21,87.95,87.95,87.81,87.81,10
20130201|2012-11-20 21:00,21,87.65,87.75,87.65,87.75,7
20130201|2012-11-20 21:30,21,87.81,87.82,87.4,87.4,7
20130201|2012-11-20 23:00,21,87.36,87.36,87.35,87.35,6
20130201|2012-11-20 23:30,21,87.4,87.4,87.4,87.4,4
20130201|2012-11-21 01:30,21,87.66,87.7,87.66,87.7,2
20130201|2012-11-21 02:00,21,87.48,87.61,87.48,87.61,2
20130201|2012-11-21 02:30,21,87.7,87.7,87.7,87.7,1
20130201|2012-11-21 03:00,21,87.85,87.96,87.8,87.91,10
20130201|2012-11-21 03:30,21,87.98,87.98,87.86,87.86,128
20130201|2012-11-21 04:00,21,88.16,88.18,88.04,88.12,13
20130201|2012-11-21 04:30,21,88.14,88.14,88.14,88.14,5
20130201|2012-11-21 05:00,21,88.17,88.25,88.13,88.21,9
20130201|2012-11-21 05:30,21,88.21,88.23,88.1,88.11,9
20130201|2012-11-21 06:00,21,88.18,88.27,88.18,88.25,14
20130201|2012-11-21 06:30,21,88.21,88.47,88.21,88.28,12
20130201|2012-11-21 07:00,21,88.41,88.51,88.36,88.36,12
20130201|2012-11-21 07:30,21,88.32,88.33,88.09,88.33,7
20130201|2012-11-21 08:00,21,88.34,88.41,87.91,87.91,25
20130201|2012-11-21 08:30,21,87.86,88.15,87.82,88.15,15
20130201|2012-11-21 09:00,21,88.11,88.11,87.98,88.11,21
20130201|2012-11-21 09:30,21,88.25,88.33,87.95,88.15,571
20130201|2012-11-21 10:00,21,88.06,88.07,87.67,87.71,51
20130201|2012-11-21 10:30,21,87.66,87.68,87,87.08,141
20130201|2012-11-21 11:00,21,87.1,87.42,87.1,87.37,17
20130201|2012-11-21 11:30,21,87.17,87.4,87.17,87.4,5
20130201|2012-11-21 12:00,21,87.44,87.85,87.44,87.85,46
20130201|2012-11-21 12:30,21,87.86,88.16,87.85,87.98,47
20130201|2012-11-21 13:00,21,87.86,88.05,87.66,88.05,130
20130201|2012-11-21 13:30,21,88.01,88.15,88,88.14,20
20130201|2012-11-21 14:00,21,88.24,88.34,88.24,88.25,9
20130201|2012-11-21 14:30,21,88.26,88.26,88.26,88.26,1
20130201|2012-11-21 15:00,21,88.25,88.25,88.22,88.25,5
20130201|2012-11-21 16:00,21,88.32,88.32,88.32,88.32,1
20130201|2012-11-21 16:30,21,88.39,88.41,88.39,88.41,2
20130201|2012-11-21 20:30,22,88.24,88.25,88.24,88.25,3
20130201|2012-11-21 22:00,22,88.18,88.2,88.17,88.17,7
20130201|2012-11-22 01:30,22,88.17,88.17,88.17,88.17,1
20130201|2012-11-22 02:00,22,88.11,88.19,88.11,88.19,4
20130201|2012-11-22 02:30,22,88.15,88.15,88.13,88.13,5
20130201|2012-11-22 03:00,22,88.11,88.11,87.91,87.91,16
20130201|2012-11-22 03:30,22,88.01,88.01,87.93,87.93,4
20130201|2012-11-22 04:00,22,87.91,87.91,87.9,87.9,65
20130201|2012-11-22 04:30,22,87.9,87.9,87.9,87.9,6
20130201|2012-11-22 06:30,22,87.99,87.99,87.9,87.9,6
20130201|2012-11-22 07:00,22,87.95,87.98,87.95,87.98,2
20130201|2012-11-22 07:30,22,87.99,87.99,87.96,87.96,3
20130201|2012-11-22 08:00,22,88,88,88,88,2
20130201|2012-11-22 09:00,22,87.86,87.86,87.78,87.78,3
20130201|2012-11-22 10:00,22,87.84,87.84,87.69,87.69,2
20130201|2012-11-22 10:30,22,87.69,87.72,87.69,87.71,30
20130201|2012-11-22 11:00,22,87.82,87.82,87.8,87.8,2
20130201|2012-11-22 12:00,22,87.44,87.44,87.44,87.44,2
20130201|2012-11-22 19:00,23,87.55,87.57,87.49,87.51,11
20130201|2012-11-22 19:30,23,87.51,87.51,87.51,87.51,1
20130201|2012-11-23 02:00,23,87.87,87.87,87.87,87.87,1
20130201|2012-11-23 02:30,23,87.7,87.7,87.63,87.63,2
20130201|2012-11-23 03:00,23,87.65,87.65,87.61,87.61,2
20130201|2012-11-23 03:30,23,87.77,87.77,87.73,87.73,2
20130201|2012-11-23 04:00,23,87.77,87.77,87.76,87.76,2
20130201|2012-11-23 05:30,23,87.79,87.79,87.79,87.79,1
20130201|2012-11-23 06:30,23,87.91,87.91,87.91,87.91,1
20130201|2012-11-23 07:00,23,87.94,87.94,87.92,87.92,2
20130201|2012-11-23 07:30,23,87.95,88.05,87.94,88.05,3
20130201|2012-11-23 08:00,23,87.92,88.22,87.92,88.22,12
20130201|2012-11-23 08:30,23,88.25,88.37,88.25,88.3,18
20130201|2012-11-23 09:00,23,88.37,89.13,88.37,89.13,225
20130201|2012-11-23 09:30,23,88.98,89.01,88.89,88.91,79
20130201|2012-11-23 10:00,23,89,89,88.5,88.5,22
20130201|2012-11-23 10:30,23,88.5,88.79,88.47,88.79,68
20130201|2012-11-23 11:00,23,88.74,88.98,88.74,88.98,18
20130201|2012-11-23 11:30,23,88.9,89,88.9,88.97,27
20130201|2012-11-23 12:00,23,88.89,89,88.85,88.88,178
20130201|2012-11-23 12:30,23,88.91,88.98,88.45,88.78,88
20130201|2012-11-25 19:00,26,88.64,88.64,88.64,88.64,2
20130201|2012-11-25 20:30,26,88.64,88.64,88.64,88.64,3
20130201|2012-11-25 21:00,26,88.64,88.64,88.64,88.64,1
20130201|2012-11-25 22:30,26,88.47,88.47,88.47,88.47,1
20130201|2012-11-25 23:00,26,88.57,88.69,88.57,88.69,4
20130201|2012-11-26 00:30,26,88.66,88.7,88.66,88.7,2
20130201|2012-11-26 01:00,26,88.88,88.88,88.87,88.87,2
20130201|2012-11-26 01:30,26,88.81,88.83,88.74,88.82,40
20130201|2012-11-26 02:00,26,88.83,88.85,88.82,88.85,8
20130201|2012-11-26 02:30,26,88.69,88.69,88.45,88.49,88
20130201|2012-11-26 03:00,26,88.48,88.56,88.43,88.56,65
20130201|2012-11-26 03:30,26,88.5,88.5,88.37,88.37,22
20130201|2012-11-26 04:00,26,88.42,88.46,88.3,88.42,27
20130201|2012-11-26 04:30,26,88.36,88.44,88.33,88.44,6
20130201|2012-11-26 05:00,26,88.44,88.5,88.44,88.48,3
20130201|2012-11-26 05:30,26,88.61,88.77,88.6,88.6,196
20130201|2012-11-26 06:00,26,88.5,88.66,88.5,88.66,40
20130201|2012-11-26 06:30,26,88.5,88.54,88.39,88.53,102
20130201|2012-11-26 07:00,26,88.5,88.51,88.35,88.43,98
20130201|2012-11-26 07:30,26,88.58,88.74,88.5,88.71,40
20130201|2012-11-26 08:00,26,88.47,88.47,87.98,88.02,200
20130201|2012-11-26 08:30,26,88.05,88.26,87.98,88.14,81
20130201|2012-11-26 09:00,26,88.23,88.28,88.06,88.19,40
20130201|2012-11-26 09:30,26,88.28,88.29,88.14,88.15,8
20130201|2012-11-26 10:00,26,88.05,88.12,87.93,88,129
20130201|2012-11-26 10:30,26,88.03,88.21,88.01,88.18,9
20130201|2012-11-26 11:00,26,88.18,88.27,88.18,88.26,7
20130201|2012-11-26 11:30,26,88.18,88.31,88.16,88.31,5
20130201|2012-11-26 12:00,26,88.34,88.56,88.34,88.45,42
20130201|2012-11-26 12:30,26,88.5,88.5,88.29,88.29,5
20130201|2012-11-26 13:00,26,88.45,88.52,88.33,88.35,129
20130201|2012-11-26 13:30,26,88.33,88.36,88.28,88.33,116
20130201|2012-11-26 14:00,26,88.37,88.37,88.37,88.37,2
20130201|2012-11-26 14:30,26,88.34,88.42,88.34,88.39,24
20130201|2012-11-26 16:00,26,88.46,88.46,88.46,88.46,1
20130201|2012-11-26 19:00,27,88.68,88.68,88.68,88.68,2
20130201|2012-11-26 20:00,27,88.58,88.66,88.58,88.66,6
20130201|2012-11-27 01:00,27,88.7,88.82,88.7,88.82,4
20130201|2012-11-27 01:30,27,88.69,88.8,88.69,88.76,21
20130201|2012-11-27 02:00,27,88.8,88.85,88.57,88.57,133
20130201|2012-11-27 02:30,27,88.58,88.65,88.52,88.65,214
20130201|2012-11-27 03:00,27,88.71,88.75,88.64,88.67,5
20130201|2012-11-27 03:30,27,88.71,88.71,88.67,88.67,4
20130201|2012-11-27 04:00,27,88.63,88.63,88.4,88.4,61
20130201|2012-11-27 04:30,27,88.38,88.44,88.38,88.4,21
20130201|2012-11-27 05:00,27,88.42,88.42,88.38,88.41,109
20130201|2012-11-27 05:30,27,88.54,88.54,88.54,88.54,1
20130201|2012-11-27 06:00,27,88.53,88.53,88.53,88.53,2
20130201|2012-11-27 06:30,27,88.58,88.65,88.56,88.64,11
20130201|2012-11-27 07:00,27,88.66,88.71,88.66,88.69,6
20130201|2012-11-27 07:30,27,88.71,88.82,88.44,88.53,50
20130201|2012-11-27 08:00,27,88.49,88.53,88.1,88.1,205
20130201|2012-11-27 08:30,27,88.19,88.48,88.07,88.43,35
20130201|2012-11-27 09:00,27,88.36,88.36,87.86,87.94,25
20130201|2012-11-27 09:30,27,87.86,87.88,87.55,87.55,168
20130201|2012-11-27 10:00,27,87.59,87.99,87.48,87.97,89
20130201|2012-11-27 10:30,27,87.97,88.37,87.95,88.33,102
20130201|2012-11-27 11:00,27,88.34,88.45,88.25,88.25,81
20130201|2012-11-27 11:30,27,88.15,88.51,88.15,88.44,111
20130201|2012-11-27 12:00,27,88.45,88.5,88.05,88.05,53
20130201|2012-11-27 12:30,27,88.03,88.14,87.9,87.9,48
20130201|2012-11-27 13:00,27,87.89,87.97,87.72,87.8,154
20130201|2012-11-27 13:30,27,87.81,87.86,87.8,87.86,13
20130201|2012-11-27 14:00,27,87.84,87.97,87.84,87.97,30
20130201|2012-11-27 14:30,27,87.86,87.86,87.84,87.84,2
20130201|2012-11-27 15:00,27,87.9,88,87.9,87.99,16
20130201|2012-11-27 15:30,27,88.06,88.07,88.06,88.07,13
20130201|2012-11-27 16:00,27,88.05,88.05,88.01,88.01,2
20130201|2012-11-27 16:30,27,87.9,87.9,87.9,87.9,3
20130201|2012-11-27 21:00,28,87.76,87.76,87.76,87.76,2
20130201|2012-11-27 23:00,28,87.87,87.87,87.87,87.87,1
20130201|2012-11-28 00:00,28,87.77,87.77,87.77,87.77,1
20130201|2012-11-28 00:30,28,87.72,87.72,87.72,87.72,1
20130201|2012-11-28 01:00,28,87.63,87.69,87.63,87.67,3
20130201|2012-11-28 01:30,28,87.69,87.7,87.62,87.62,14
20130201|2012-11-28 02:00,28,87.62,87.73,87.6,87.6,35
20130201|2012-11-28 02:30,28,87.6,87.68,87.59,87.61,12
20130201|2012-11-28 03:00,28,87.63,87.63,87.54,87.54,66
20130201|2012-11-28 03:30,28,87.57,87.7,87.56,87.7,27
20130201|2012-11-28 04:00,28,87.58,87.6,87.51,87.56,9
20130201|2012-11-28 04:30,28,87.51,87.51,87.42,87.45,17
20130201|2012-11-28 05:00,28,87.32,87.39,87.28,87.33,25
20130201|2012-11-28 05:30,28,87.37,87.45,87.2,87.2,40
20130201|2012-11-28 06:00,28,87.24,87.24,87.2,87.2,14
20130201|2012-11-28 06:30,28,87.29,87.29,87.04,87.06,93
20130201|2012-11-28 07:00,28,87.07,87.16,86.82,86.89,94
20130201|2012-11-28 07:30,28,86.86,86.95,86.82,86.91,41
20130201|2012-11-28 08:00,28,86.88,86.88,86.05,86.17,206
20130201|2012-11-28 08:30,28,86.14,86.56,86.14,86.35,70
20130201|2012-11-28 09:00,28,86.21,86.39,86.02,86.27,65
20130201|2012-11-28 09:30,28,86.25,87.07,86.2,87,109
20130201|2012-11-28 10:00,28,87,87.05,86.86,86.96,18
20130201|2012-11-28 10:30,28,86.88,86.89,86.7,86.71,47
20130201|2012-11-28 11:00,28,86.63,86.95,86.47,86.95,27
20130201|2012-11-28 11:30,28,86.9,87,86.88,86.88,68
20130201|2012-11-28 12:00,28,86.94,86.96,86.69,86.78,59
20130201|2012-11-28 12:30,28,86.87,86.96,86.72,86.86,47
20130201|2012-11-28 13:00,28,86.88,87.16,86.84,87.11,170
20130201|2012-11-28 13:30,28,87.12,87.16,87.05,87.14,70
20130201|2012-11-28 14:00,28,87.25,87.3,87.25,87.3,44
20130201|2012-11-28 14:30,28,87.32,87.39,87.32,87.35,63
20130201|2012-11-28 15:30,28,87.25,87.25,87.25,87.25,2
20130201|2012-11-28 16:00,28,87.28,87.28,87.28,87.28,1
20130201|2012-11-28 22:00,29,87.4,87.4,87.4,87.4,1
20130201|2012-11-28 23:30,29,87.48,87.48,87.48,87.48,3
20130201|2012-11-29 00:00,29,87.44,87.48,87.44,87.48,4
20130201|2012-11-29 00:30,29,87.45,87.46,87.42,87.43,24
20130201|2012-11-29 01:00,29,87.34,87.37,87.34,87.37,8
20130201|2012-11-29 01:30,29,87.4,87.42,87.38,87.41,36
20130201|2012-11-29 02:00,29,87.39,87.54,87.39,87.44,54
20130201|2012-11-29 02:30,29,87.5,87.63,87.5,87.63,11
20130201|2012-11-29 03:00,29,87.61,87.61,87.61,87.61,1
20130201|2012-11-29 03:30,29,87.8,88.01,87.8,87.91,189
20130201|2012-11-29 04:00,29,87.93,88.05,87.91,88.01,18
20130201|2012-11-29 04:30,29,88.1,88.32,88.09,88.32,61
20130201|2012-11-29 05:00,29,88.22,88.22,88.2,88.22,11
20130201|2012-11-29 06:00,29,88.19,88.19,88.19,88.19,6
20130201|2012-11-29 06:30,29,88.26,88.62,88.26,88.62,205
20130201|2012-11-29 07:00,29,88.63,88.65,88.38,88.38,65
20130201|2012-11-29 07:30,29,88.31,88.31,88.14,88.3,189
20130201|2012-11-29 08:00,29,88.33,89.08,88.33,89.01,586
20130201|2012-11-29 08:30,29,89.13,89.28,89.09,89.17,167
20130201|2012-11-29 09:00,29,89.15,89.25,88.73,88.89,123
20130201|2012-11-29 09:30,29,89.01,89.2,88.92,88.97,54
20130201|2012-11-29 10:00,29,88.87,88.9,88.67,88.67,96
20130201|2012-11-29 10:30,29,88.65,88.71,88.25,88.47,258
20130201|2012-11-29 11:00,29,88.44,88.64,88.37,88.64,18
20130201|2012-11-29 11:30,29,88.6,88.77,88.49,88.63,43
20130201|2012-11-29 12:00,29,88.64,88.67,88.53,88.65,16
20130201|2012-11-29 12:30,29,88.65,88.9,88.6,88.76,67
20130201|2012-11-29 13:00,29,88.76,88.95,88.63,88.65,197
20130201|2012-11-29 13:30,29,88.64,88.64,88.52,88.52,76
20130201|2012-11-29 14:00,29,88.57,88.58,88.47,88.49,15
20130201|2012-11-29 14:30,29,88.46,88.48,88.37,88.37,11
20130201|2012-11-29 15:30,29,88.4,88.4,88.32,88.32,4
20130201|2012-11-29 16:30,29,88.2,88.2,88.2,88.2,3
20130201|2012-11-29 19:00,30,88.3,88.3,88.3,88.3,2
20130201|2012-11-29 21:00,30,88.35,88.35,88.35,88.35,4
20130201|2012-11-29 21:30,30,88.25,88.25,88.25,88.25,2
20130201|2012-11-29 23:30,30,88.38,88.38,88.38,88.38,2
20130201|2012-11-30 00:30,30,88.48,88.48,88.48,88.48,1
20130201|2012-11-30 01:00,30,88.63,88.63,88.63,88.63,1
20130201|2012-11-30 02:00,30,88.48,88.58,88.4,88.41,25
20130201|2012-11-30 02:30,30,88.45,88.52,88.45,88.52,41
20130201|2012-11-30 03:00,30,88.5,88.53,88.42,88.53,49
20130201|2012-11-30 03:30,30,88.53,88.53,88.41,88.47,26
20130201|2012-11-30 04:00,30,88.42,88.48,88.38,88.48,5
20130201|2012-11-30 04:30,30,88.54,88.69,88.52,88.58,69
20130201|2012-11-30 05:00,30,88.68,88.75,88.65,88.74,34
20130201|2012-11-30 05:30,30,88.76,88.88,88.68,88.68,46
20130201|2012-11-30 06:00,30,88.75,88.75,88.7,88.7,2
20130201|2012-11-30 06:30,30,88.64,88.73,88.4,88.48,37
20130201|2012-11-30 07:00,30,88.44,88.53,88.32,88.53,63
20130201|2012-11-30 07:30,30,88.45,88.72,88.36,88.69,55
20130201|2012-11-30 08:00,30,88.59,88.98,88.59,88.87,219
20130201|2012-11-30 08:30,30,88.9,89.01,88.78,88.98,174
20130201|2012-11-30 09:00,30,88.98,89.19,88.98,89.01,124
20130201|2012-11-30 09:30,30,89,89.14,88.84,89.14,162
20130201|2012-11-30 10:00,30,89.09,89.35,89.02,89.07,159
20130201|2012-11-30 10:30,30,89.01,89.01,88.82,88.96,109
20130201|2012-11-30 11:00,30,89.07,89.07,88.9,89.03,15
20130201|2012-11-30 11:30,30,89.05,89.07,88.97,88.97,6
20130201|2012-11-30 12:00,30,89.06,89.2,89.05,89.2,25
20130201|2012-11-30 12:30,30,89.26,89.36,89.12,89.32,163
20130201|2012-11-30 13:00,30,89.32,89.56,89.24,89.55,151
20130201|2012-11-30 13:30,30,89.45,89.51,89.44,89.47,49
20130201|2012-11-30 14:00,30,89.44,89.5,89.41,89.42,54
20130201|2012-11-30 14:30,30,89.43,89.46,89.38,89.44,18
20130201|2012-11-30 15:00,30,89.41,89.5,89.41,89.5,46
20130201|2012-11-30 15:30,30,89.5,89.5,89.47,89.48,6
20130201|2012-11-30 16:00,30,89.51,89.51,89.48,89.48,2
20130201|2012-12-02 17:00,2,89.39,89.65,89.39,89.65,10
20130201|2012-12-02 19:00,3,89.48,89.63,89.47,89.6,12
20130201|2012-12-02 19:30,3,89.6,89.6,89.59,89.59,15
20130201|2012-12-02 20:00,3,89.76,89.76,89.75,89.75,12
20130201|2012-12-02 20:30,3,89.73,89.73,89.73,89.73,1
20130201|2012-12-02 21:00,3,89.69,89.69,89.69,89.69,2
20130201|2012-12-02 21:30,3,89.73,89.76,89.73,89.76,17
20130201|2012-12-02 22:30,3,89.75,89.78,89.75,89.78,25
20130201|2012-12-02 23:00,3,89.78,89.78,89.7,89.78,23
20130201|2012-12-02 23:30,3,89.78,89.78,89.61,89.61,23
20130201|2012-12-03 00:30,3,89.62,89.62,89.62,89.62,5
20130201|2012-12-03 01:30,3,89.47,89.47,89.47,89.47,1
20130201|2012-12-03 02:00,3,89.52,89.64,89.52,89.53,3
20130201|2012-12-03 02:30,3,89.58,89.58,89.33,89.4,52
20130201|2012-12-03 03:00,3,89.49,89.52,89.38,89.4,81
20130201|2012-12-03 03:30,3,89.4,89.4,89.25,89.3,88
20130201|2012-12-03 04:00,3,89.39,89.4,89.36,89.36,4
20130201|2012-12-03 05:00,3,89.42,89.44,89.42,89.44,2
20130201|2012-12-03 06:00,3,89.63,89.69,89.63,89.69,5
20130201|2012-12-03 06:30,3,89.7,90.06,89.7,89.99,92
20130201|2012-12-03 07:00,3,90,90.19,89.98,90.19,131
20130201|2012-12-03 07:30,3,90.11,90.32,90,90.31,108
20130201|2012-12-03 08:00,3,90.27,90.81,90.25,90.79,266
20130201|2012-12-03 08:30,3,90.81,90.91,90.31,90.63,370
20130201|2012-12-03 09:00,3,90.6,90.64,90.21,90.54,116
20130201|2012-12-03 09:30,3,90.59,90.59,90.14,90.2,100
20130201|2012-12-03 10:00,3,90.17,90.18,89.55,89.74,636
20130201|2012-12-03 10:30,3,89.84,89.87,89.72,89.87,71
20130201|2012-12-03 11:00,3,89.86,89.86,89.74,89.79,23
20130201|2012-12-03 11:30,3,89.86,89.89,89.82,89.86,6
20130201|2012-12-03 12:00,3,89.68,89.7,89.38,89.64,65
20130201|2012-12-03 12:30,3,89.64,89.64,89.35,89.62,49
20130201|2012-12-03 13:00,3,89.63,89.8,89.58,89.66,62
20130201|2012-12-03 13:30,3,89.65,89.65,89.57,89.62,10
20130201|2012-12-03 14:00,3,89.62,89.62,89.61,89.61,9
20130201|2012-12-03 14:30,3,89.55,89.57,89.54,89.57,7
20130201|2012-12-03 15:00,3,89.65,89.65,89.55,89.55,7
20130201|2012-12-03 15:30,3,89.48,89.5,89.48,89.5,4
20130201|2012-12-03 16:00,3,89.5,89.5,89.5,89.5,1
20130201|2012-12-03 19:00,4,89.49,89.49,89.49,89.49,2
20130201|2012-12-03 19:30,4,89.6,89.6,89.6,89.6,1
20130201|2012-12-03 20:00,4,89.46,89.46,89.46,89.46,1
20130201|2012-12-03 20:30,4,89.26,89.32,89.26,89.32,4
20130201|2012-12-03 22:30,4,89.31,89.31,89.24,89.24,2
20130201|2012-12-03 23:30,4,89.18,89.19,89.18,89.19,15
20130201|2012-12-04 00:00,4,89.2,89.28,89.19,89.28,55
20130201|2012-12-04 01:00,4,89.31,89.31,89.31,89.31,1
20130201|2012-12-04 01:30,4,89.4,89.4,89.4,89.4,20
20130201|2012-12-04 02:00,4,89.23,89.5,89.23,89.5,53
20130201|2012-12-04 02:30,4,89.48,89.62,89.48,89.55,4
20130201|2012-12-04 03:00,4,89.59,89.6,89.47,89.6,32
20130201|2012-12-04 03:30,4,89.59,89.59,89.59,89.59,3
20130201|2012-12-04 04:00,4,89.66,89.66,89.66,89.66,1
20130201|2012-12-04 04:30,4,89.75,89.75,89.74,89.74,19
20130201|2012-12-04 05:00,4,89.4,89.49,89.4,89.49,7
20130201|2012-12-04 05:30,4,89.32,89.33,89.28,89.33,3
20130201|2012-12-04 06:00,4,89.3,89.3,88.97,88.97,41
20130201|2012-12-04 06:30,4,88.91,89.01,88.77,89.01,219
20130201|2012-12-04 07:00,4,88.82,88.82,88.62,88.7,142
20130201|2012-12-04 07:30,4,88.7,88.7,88.23,88.25,686
20130201|2012-12-04 08:00,4,88.25,88.55,88.2,88.52,268
20130201|2012-12-04 08:30,4,88.41,88.97,88.4,88.77,261
20130201|2012-12-04 09:00,4,88.76,88.82,88.58,88.58,19
20130201|2012-12-04 09:30,4,88.64,88.9,88.62,88.83,43
20130201|2012-12-04 10:00,4,88.7,89.12,88.7,88.97,121
20130201|2012-12-04 10:30,4,88.92,89.29,88.91,89.25,108
20130201|2012-12-04 11:00,4,89.07,89.1,88.88,89.1,25
20130201|2012-12-04 11:30,4,89.17,89.17,88.95,88.95,20
20130201|2012-12-04 12:00,4,89,89.16,88.9,89.16,6
20130201|2012-12-04 12:30,4,89.24,89.43,89.11,89.38,41
20130201|2012-12-04 13:00,4,89.42,89.42,89,89,39
20130201|2012-12-04 13:30,4,89.05,89.13,89.03,89.09,82
20130201|2012-12-04 14:00,4,89.08,89.11,89.05,89.05,22
20130201|2012-12-04 14:30,4,89,89.01,88.97,88.97,5
20130201|2012-12-04 15:00,4,88.98,88.98,88.91,88.91,8
20130201|2012-12-04 15:30,4,89,89,89,89,5
20130201|2012-12-04 16:00,4,88.92,88.93,88.92,88.92,22
20130201|2012-12-04 19:00,5,89.1,89.1,89.1,89.1,1
20130201|2012-12-04 19:30,5,89.12,89.12,89.12,89.12,4
20130201|2012-12-04 20:00,5,89.23,89.23,89.23,89.23,1
20130201|2012-12-04 20:30,5,89.21,89.3,89.21,89.3,7
20130201|2012-12-04 21:00,5,89.33,89.33,89.33,89.33,1
20130201|2012-12-04 21:30,5,89.39,89.39,89.39,89.39,1
20130201|2012-12-04 22:00,5,89.5,89.5,89.5,89.5,18
20130201|2012-12-04 22:30,5,89.5,89.5,89.45,89.45,39
20130201|2012-12-05 00:00,5,89.43,89.43,89.42,89.43,30
20130201|2012-12-05 00:30,5,89.42,89.46,89.42,89.46,20
20130201|2012-12-05 01:00,5,89.5,89.52,89.46,89.52,37
20130201|2012-12-05 01:30,5,89.52,89.56,89.48,89.51,24
20130201|2012-12-05 02:00,5,89.51,89.61,89.51,89.55,47
20130201|2012-12-05 02:30,5,89.55,89.55,89.49,89.49,19
20130201|2012-12-05 03:00,5,89.51,89.6,89.5,89.55,34
20130201|2012-12-05 03:30,5,89.57,89.57,89.55,89.55,21
20130201|2012-12-05 04:00,5,89.39,89.39,89.29,89.33,22
20130201|2012-12-05 04:30,5,89.35,89.35,89.2,89.2,6
20130201|2012-12-05 05:00,5,89.18,89.21,89.09,89.21,38
20130201|2012-12-05 05:30,5,89.26,89.26,89.18,89.18,2
20130201|2012-12-05 06:00,5,89.23,89.23,89.15,89.22,17
20130201|2012-12-05 06:30,5,89.38,89.38,89.35,89.35,14
20130201|2012-12-05 07:00,5,89.32,89.34,89.15,89.17,216
20130201|2012-12-05 07:30,5,89.29,89.3,88.92,88.92,94
20130201|2012-12-05 08:00,5,88.91,88.95,88.7,88.95,186
20130201|2012-12-05 08:30,5,88.97,89.12,88.95,88.95,14
20130201|2012-12-05 09:00,5,89,89.06,88.72,88.97,63
20130201|2012-12-05 09:30,5,88.86,89.08,88.05,88.36,481
20130201|2012-12-05 10:00,5,88.3,88.58,88.24,88.52,46
20130201|2012-12-05 10:30,5,88.43,88.82,88.4,88.82,37
20130201|2012-12-05 11:00,5,88.88,88.9,88.72,88.78,25
20130201|2012-12-05 11:30,5,88.74,88.84,88.71,88.83,16
20130201|2012-12-05 12:00,5,88.73,88.73,88.66,88.66,3
20130201|2012-12-05 12:30,5,88.69,88.69,88.35,88.4,38
20130201|2012-12-05 13:00,5,88.42,88.52,88.41,88.44,75
20130201|2012-12-05 13:30,5,88.47,88.5,88.46,88.5,63
20130201|2012-12-05 14:00,5,88.48,88.53,88.45,88.45,10
20130201|2012-12-05 14:30,5,88.44,88.45,88.42,88.42,16
20130201|2012-12-05 15:00,5,88.43,88.43,88.37,88.37,18
20130201|2012-12-05 15:30,5,88.5,88.5,88.46,88.46,8
20130201|2012-12-05 19:00,6,88.31,88.34,88.29,88.31,16
20130201|2012-12-05 19:30,6,88.31,88.32,88.27,88.3,38
20130201|2012-12-05 20:00,6,88.32,88.39,88.32,88.39,10
20130201|2012-12-05 21:00,6,88.38,88.38,88.38,88.38,2
20130201|2012-12-05 22:00,6,88.36,88.37,88.36,88.37,20
20130201|2012-12-05 23:30,6,88.28,88.28,88.28,88.28,1
20130201|2012-12-06 00:00,6,88.28,88.28,88.28,88.28,1
20130201|2012-12-06 00:30,6,88.26,88.26,88.2,88.2,24
20130201|2012-12-06 01:00,6,88.3,88.3,88.28,88.29,23
20130201|2012-12-06 01:30,6,88.35,88.35,88.31,88.34,5
20130201|2012-12-06 02:00,6,88.41,88.41,88.24,88.4,75
20130201|2012-12-06 02:30,6,88.45,88.52,88.45,88.52,29
20130201|2012-12-06 03:00,6,88.48,88.65,88.48,88.64,24
20130201|2012-12-06 03:30,6,88.64,88.75,88.63,88.74,126
20130201|2012-12-06 04:00,6,88.65,88.73,88.65,88.73,7
20130201|2012-12-06 04:30,6,88.68,88.68,88.65,88.68,23
20130201|2012-12-06 05:00,6,88.73,88.8,88.53,88.53,14
20130201|2012-12-06 05:30,6,88.53,88.53,88.52,88.52,2
20130201|2012-12-06 06:00,6,88.51,88.51,88.37,88.37,64
20130201|2012-12-06 06:30,6,88.36,88.36,88.1,88.22,70
20130201|2012-12-06 07:00,6,88.22,88.25,88.02,88.1,44
20130201|2012-12-06 07:30,6,88.04,88.2,87.65,87.65,217
20130201|2012-12-06 08:00,6,87.63,87.65,86.87,87.07,444
20130201|2012-12-06 08:30,6,87.1,87.41,87.05,87.41,209
20130201|2012-12-06 09:00,6,87.34,87.34,86.97,86.97,38
20130201|2012-12-06 09:30,6,86.91,86.92,86.46,86.63,271
20130201|2012-12-06 10:00,6,86.68,86.85,86.38,86.77,283
20130201|2012-12-06 10:30,6,86.68,86.84,86.53,86.83,148
20130201|2012-12-06 11:00,6,86.57,86.68,86.48,86.52,161
20130201|2012-12-06 11:30,6,86.56,86.64,86.29,86.42,56
20130201|2012-12-06 12:00,6,86.39,86.83,86.39,86.66,137
20130201|2012-12-06 12:30,6,86.67,86.76,86.51,86.76,95
20130201|2012-12-06 13:00,6,86.73,86.89,86.62,86.86,113
20130201|2012-12-06 13:30,6,86.86,86.86,86.75,86.78,95
20130201|2012-12-06 14:00,6,86.81,86.88,86.81,86.87,7
20130201|2012-12-06 14:30,6,86.93,86.95,86.93,86.94,19
20130201|2012-12-06 15:00,6,86.93,87.05,86.93,87.05,10
20130201|2012-12-06 15:30,6,87.01,87.01,87.01,87.01,1
20130201|2012-12-06 16:00,6,86.99,86.99,86.99,86.99,1
20130201|2012-12-06 19:00,7,87.08,87.08,87.06,87.06,3
20130201|2012-12-06 19:30,7,87.05,87.05,87.05,87.05,2
20130201|2012-12-06 20:30,7,87.05,87.05,87.03,87.03,4
20130201|2012-12-06 21:00,7,87.11,87.11,87.11,87.11,1
20130201|2012-12-06 23:00,7,87.12,87.12,87.12,87.12,10
20130201|2012-12-07 00:00,7,87.12,87.12,87.08,87.08,33
20130201|2012-12-07 00:30,7,87.12,87.13,87.11,87.11,17
20130201|2012-12-07 01:00,7,87.19,87.19,87.18,87.18,15
20130201|2012-12-07 01:30,7,87.17,87.17,87,87.03,77
20130201|2012-12-07 02:00,7,87.1,87.1,86.94,86.94,96
20130201|2012-12-07 02:30,7,87.04,87.15,87.04,87.14,75
20130201|2012-12-07 03:00,7,87.13,87.14,86.95,86.95,61
20130201|2012-12-07 03:30,7,86.93,86.97,86.76,86.78,149
20130201|2012-12-07 04:00,7,86.76,86.82,86.7,86.71,14
20130201|2012-12-07 04:30,7,86.72,86.78,86.69,86.74,48
20130201|2012-12-07 05:00,7,86.72,86.8,86.65,86.65,98
20130201|2012-12-07 05:30,7,86.6,86.68,86.5,86.68,51
20130201|2012-12-07 06:00,7,86.65,86.69,86.54,86.56,65
20130201|2012-12-07 06:30,7,86.59,86.61,86.35,86.61,48
20130201|2012-12-07 07:00,7,86.61,86.88,86.52,86.86,103
20130201|2012-12-07 07:30,7,87.02,87.49,87,87.26,189
20130201|2012-12-07 08:00,7,87.15,87.17,86.66,86.96,120
20130201|2012-12-07 08:30,7,87,87.18,86.75,86.79,290
20130201|2012-12-07 09:00,7,87.04,87.04,86.63,86.75,18
20130201|2012-12-07 09:30,7,86.68,86.93,86.64,86.77,101
20130201|2012-12-07 10:00,7,86.8,86.86,86.63,86.74,50
20130201|2012-12-07 10:30,7,86.67,86.74,86.45,86.71,68
20130201|2012-12-07 11:00,7,86.62,86.83,86.55,86.79,41
20130201|2012-12-07 11:30,7,86.8,86.82,86.48,86.52,39
20130201|2012-12-07 12:00,7,86.57,86.68,86.52,86.55,32
20130201|2012-12-07 12:30,7,86.5,86.73,86.43,86.73,106
20130201|2012-12-07 13:00,7,86.62,86.73,86.42,86.43,117
20130201|2012-12-07 13:30,7,86.44,86.49,86.42,86.49,25
20130201|2012-12-07 14:00,7,86.48,86.5,86.48,86.48,32
20130201|2012-12-07 14:30,7,86.62,86.63,86.61,86.61,8
20130201|2012-12-07 15:00,7,86.59,86.59,86.53,86.56,7
20130201|2012-12-07 15:30,7,86.6,86.6,86.6,86.6,2
20130201|2012-12-09 19:00,10,86.81,86.81,86.72,86.72,5
20130201|2012-12-09 19:30,10,86.79,86.79,86.79,86.79,1
20130201|2012-12-09 20:00,10,86.74,86.74,86.61,86.67,18
20130201|2012-12-09 20:30,10,86.75,86.77,86.75,86.77,5
20130201|2012-12-09 23:30,10,86.86,86.86,86.86,86.86,4
20130201|2012-12-10 00:00,10,87,87.01,86.96,86.96,4
20130201|2012-12-10 01:00,10,87,87,87,87,1
20130201|2012-12-10 01:30,10,86.78,86.81,86.78,86.81,22
20130201|2012-12-10 02:00,10,86.89,86.89,86.89,86.89,1
20130201|2012-12-10 02:30,10,86.83,86.83,86.83,86.83,1
20130201|2012-12-10 03:00,10,86.97,87.03,86.94,87.03,53
20130201|2012-12-10 03:30,10,87.03,87.03,86.93,86.94,10
20130201|2012-12-10 04:00,10,86.84,86.89,86.82,86.84,39
20130201|2012-12-10 04:30,10,86.9,86.97,86.81,86.97,22
20130201|2012-12-10 05:00,10,86.99,87.03,86.94,87.03,12
20130201|2012-12-10 05:30,10,87.02,87.06,86.95,86.95,18
20130201|2012-12-10 06:00,10,87.01,87.01,86.89,86.98,30
20130201|2012-12-10 06:30,10,87.01,87.2,87.01,87.19,104
20130201|2012-12-10 07:00,10,87.19,87.33,87.17,87.24,141
20130201|2012-12-10 07:30,10,87.23,87.27,87.04,87.26,81
20130201|2012-12-10 08:00,10,87.2,87.2,86.77,86.93,183
20130201|2012-12-10 08:30,10,86.87,86.9,86.58,86.65,122
20130201|2012-12-10 09:00,10,86.67,86.88,86.6,86.88,46
20130201|2012-12-10 09:30,10,86.97,87.07,86.97,87.03,59
20130201|2012-12-10 10:00,10,87.03,87.13,86.86,86.87,54
20130201|2012-12-10 10:30,10,86.82,86.85,86.7,86.73,175
20130201|2012-12-10 11:00,10,86.75,86.86,86.7,86.85,164
20130201|2012-12-10 11:30,10,86.85,86.87,86.65,86.71,87
20130201|2012-12-10 12:00,10,86.7,86.77,86.57,86.67,39
20130201|2012-12-10 12:30,10,86.71,86.76,86.39,86.49,71
20130201|2012-12-10 13:00,10,86.37,86.39,85.89,86.11,303
20130201|2012-12-10 13:30,10,86.14,86.22,86.14,86.19,81
20130201|2012-12-10 14:00,10,86.13,86.14,86.12,86.14,15
20130201|2012-12-10 14:30,10,86.19,86.25,86.19,86.24,15
20130201|2012-12-10 15:00,10,86.25,86.25,86.25,86.25,13
20130201|2012-12-10 15:30,10,86.23,86.23,86.21,86.21,4
20130201|2012-12-10 16:00,10,86.19,86.19,86.19,86.19,1
20130201|2012-12-10 19:00,11,86.12,86.12,86.12,86.12,1
20130201|2012-12-10 20:30,11,86.08,86.1,86.08,86.1,3
20130201|2012-12-10 21:30,11,86.03,86.03,85.94,85.94,4
20130201|2012-12-10 22:30,11,86.08,86.08,86.08,86.08,2
20130201|2012-12-10 23:00,11,86.17,86.17,86.17,86.17,1
20130201|2012-12-11 00:30,11,86.25,86.25,86.25,86.25,3
20130201|2012-12-11 01:00,11,86.26,86.26,86.24,86.24,8
20130201|2012-12-11 01:30,11,86.25,86.25,86.16,86.16,4
20130201|2012-12-11 02:00,11,86.19,86.35,86.17,86.23,192
20130201|2012-12-11 02:30,11,86.35,86.35,86.24,86.24,8
20130201|2012-12-11 03:00,11,86.24,86.36,86.24,86.34,47
20130201|2012-12-11 03:30,11,86.38,86.38,86.38,86.38,2
20130201|2012-12-11 04:00,11,86.4,86.46,86.39,86.44,52
20130201|2012-12-11 04:30,11,86.54,86.58,86.49,86.49,40
20130201|2012-12-11 05:00,11,86.53,86.58,86.51,86.51,4
20130201|2012-12-11 05:30,11,86.44,86.58,86.44,86.58,14
20130201|2012-12-11 06:00,11,86.55,86.75,86.55,86.69,44
20130201|2012-12-11 06:30,11,86.68,86.68,86.6,86.61,6
20130201|2012-12-11 07:00,11,86.61,86.85,86.56,86.7,72
20130201|2012-12-11 07:30,11,86.73,86.81,86.32,86.32,72
20130201|2012-12-11 08:00,11,86.33,86.44,86.17,86.26,99
20130201|2012-12-11 08:30,11,86.24,86.36,86.12,86.33,104
20130201|2012-12-11 09:00,11,86.39,86.43,86.2,86.35,84
20130201|2012-12-11 09:30,11,86.37,86.38,85.93,86.08,126
20130201|2012-12-11 10:00,11,86.18,86.37,85.88,85.93,190
20130201|2012-12-11 10:30,11,85.98,86.27,85.97,86.25,131
20130201|2012-12-11 11:00,11,86.16,86.32,86.13,86.31,79
20130201|2012-12-11 11:30,11,86.23,86.23,86.11,86.17,23
20130201|2012-12-11 12:00,11,86.19,86.25,86.09,86.11,62
20130201|2012-12-11 12:30,11,86.14,86.14,85.77,85.86,163
20130201|2012-12-11 13:00,11,85.91,86.35,85.77,86.32,129
20130201|2012-12-11 13:30,11,86.29,86.42,86.29,86.39,42
20130201|2012-12-11 14:00,11,86.3,86.4,86.3,86.4,3
20130201|2012-12-11 14:30,11,86.38,86.45,86.38,86.44,15
20130201|2012-12-11 15:00,11,86.43,86.56,86.4,86.53,17
20130201|2012-12-11 15:30,11,86.48,86.48,86.19,86.19,17
20130201|2012-12-11 19:00,12,86.37,86.37,86.37,86.37,1
20130201|2012-12-11 20:30,12,86.49,86.49,86.49,86.49,2
20130201|2012-12-11 21:30,12,86.45,86.45,86.45,86.45,18
20130201|2012-12-11 23:30,12,86.32,86.32,86.31,86.31,8
20130201|2012-12-12 00:30,12,86.36,86.36,86.36,86.36,9
20130201|2012-12-12 01:00,12,86.46,86.46,86.46,86.46,1
20130201|2012-12-12 01:30,12,86.5,86.53,86.47,86.53,67
20130201|2012-12-12 02:00,12,86.51,86.62,86.51,86.62,38
20130201|2012-12-12 02:30,12,86.62,86.72,86.62,86.72,65
20130201|2012-12-12 03:00,12,86.8,86.8,86.73,86.78,31
20130201|2012-12-12 03:30,12,86.8,86.8,86.74,86.77,6
20130201|2012-12-12 04:00,12,86.76,86.79,86.73,86.73,5
20130201|2012-12-12 04:30,12,86.75,86.75,86.75,86.75,4
20130201|2012-12-12 05:00,12,86.72,86.84,86.72,86.8,4
20130201|2012-12-12 05:30,12,86.77,86.81,86.77,86.8,8
20130201|2012-12-12 06:00,12,86.83,87.05,86.83,86.89,26
20130201|2012-12-12 06:30,12,86.97,87.07,86.94,87.05,78
20130201|2012-12-12 07:00,12,86.95,86.98,86.94,86.96,28
20130201|2012-12-12 07:30,12,86.82,86.9,86.71,86.77,73
20130201|2012-12-12 08:00,12,86.93,87.67,86.93,87.48,376
20130201|2012-12-12 08:30,12,87.46,87.6,87.35,87.46,94
20130201|2012-12-12 09:00,12,87.56,87.61,87.27,87.33,195
20130201|2012-12-12 09:30,12,87.33,87.33,86.61,86.87,333
20130201|2012-12-12 10:00,12,86.9,87.3,86.82,87.29,181
20130201|2012-12-12 10:30,12,87.3,87.46,87.27,87.34,82
20130201|2012-12-12 11:00,12,87.33,87.39,87.21,87.39,95
20130201|2012-12-12 11:30,12,87.51,88.2,87.38,87.89,908
20130201|2012-12-12 12:00,12,87.86,88.05,87.61,87.69,219
20130201|2012-12-12 12:30,12,87.64,87.68,87.31,87.42,417
20130201|2012-12-12 13:00,12,87.39,87.45,87.13,87.33,305
20130201|2012-12-12 13:30,12,87.35,87.5,87.35,87.46,103
20130201|2012-12-12 14:00,12,87.4,87.43,87.35,87.35,64
20130201|2012-12-12 14:30,12,87.32,87.34,87.29,87.31,103
20130201|2012-12-12 15:00,12,87.3,87.3,87.3,87.3,1
20130201|2012-12-12 15:30,12,87.32,87.32,87.32,87.32,1
20130201|2012-12-12 16:00,12,87.33,87.46,87.33,87.46,26
20130201|2012-12-12 19:00,13,87.09,87.13,87.09,87.12,14
20130201|2012-12-12 19:30,13,87.02,87.02,86.98,87,59
20130201|2012-12-12 20:00,13,86.99,86.99,86.99,86.99,2
20130201|2012-12-12 20:30,13,87.03,87.03,86.91,86.97,28
20130201|2012-12-12 21:00,13,86.94,86.96,86.94,86.96,12
20130201|2012-12-12 21:30,13,87.1,87.1,87.06,87.06,3
20130201|2012-12-12 22:00,13,87.12,87.12,87.12,87.12,1
20130201|2012-12-12 22:30,13,87.1,87.1,87.1,87.1,2
20130201|2012-12-12 23:30,13,87.14,87.14,87.11,87.11,5
20130201|2012-12-13 00:00,13,87.12,87.12,87.05,87.05,14
20130201|2012-12-13 00:30,13,87.05,87.05,87.05,87.05,8
20130201|2012-12-13 01:00,13,87.09,87.09,87.03,87.03,10
20130201|2012-12-13 01:30,13,87.15,87.15,87.15,87.15,3
20130201|2012-12-13 02:00,13,87.09,87.15,87.09,87.15,5
20130201|2012-12-13 02:30,13,87.06,87.06,86.8,86.86,82
20130201|2012-12-13 03:00,13,86.81,86.93,86.8,86.88,58
20130201|2012-12-13 03:30,13,86.82,86.84,86.78,86.83,13
20130201|2012-12-13 04:00,13,86.8,86.83,86.76,86.81,62
20130201|2012-12-13 04:30,13,86.72,86.86,86.72,86.86,13
20130201|2012-12-13 05:00,13,86.86,86.93,86.63,86.68,53
20130201|2012-12-13 05:30,13,86.67,86.75,86.61,86.75,53
20130201|2012-12-13 06:00,13,86.8,86.89,86.8,86.8,14
20130201|2012-12-13 06:30,13,86.66,86.75,86.65,86.75,16
20130201|2012-12-13 07:00,13,86.83,86.92,86.83,86.92,12
20130201|2012-12-13 07:30,13,86.99,87.05,86.72,86.79,97
20130201|2012-12-13 08:00,13,86.8,87.15,86.67,86.7,190
20130201|2012-12-13 08:30,13,86.79,86.97,86.73,86.84,229
20130201|2012-12-13 09:00,13,86.84,87.32,86.84,87.18,445
20130201|2012-12-13 09:30,13,87.17,87.45,87.1,87.34,636
20130201|2012-12-13 10:00,13,87.36,87.36,87.09,87.33,404
20130201|2012-12-13 10:30,13,87.27,87.41,87.22,87.32,121
20130201|2012-12-13 11:00,13,87.42,87.46,87.03,87.03,233
20130201|2012-12-13 11:30,13,87.06,87.12,86.87,86.98,135
20130201|2012-12-13 12:00,13,86.98,87.02,86.8,86.99,175
20130201|2012-12-13 12:30,13,87.04,87.05,86.82,86.97,227
20130201|2012-12-13 13:00,13,86.98,86.98,86.35,86.48,818
20130201|2012-12-13 13:30,13,86.48,86.65,86.47,86.65,69
20130201|2012-12-13 14:00,13,86.6,86.73,86.6,86.73,97
20130201|2012-12-13 14:30,13,86.7,86.83,86.68,86.76,263
20130201|2012-12-13 15:00,13,86.78,86.86,86.77,86.77,20
20130201|2012-12-13 15:30,13,86.69,86.69,86.67,86.67,2
20130201|2012-12-13 16:00,13,86.67,86.67,86.67,86.67,1
20130201|2012-12-13 19:00,14,86.81,86.84,86.81,86.83,7
20130201|2012-12-13 19:30,14,86.86,87.02,86.84,87.02,18
20130201|2012-12-13 20:00,14,87.07,87.07,87.03,87.03,4
20130201|2012-12-13 20:30,14,87.07,87.07,87.07,87.07,2
20130201|2012-12-13 21:00,14,86.96,86.98,86.96,86.98,4
20130201|2012-12-13 21:30,14,86.98,87.06,86.98,87.06,4
20130201|2012-12-13 22:00,14,87.07,87.07,87.04,87.04,6
20130201|2012-12-13 22:30,14,87.08,87.08,87.07,87.07,2
20130201|2012-12-13 23:00,14,87.07,87.13,87.07,87.13,7
20130201|2012-12-13 23:30,14,87.11,87.11,87.08,87.08,10
20130201|2012-12-14 00:00,14,87.12,87.12,87.12,87.12,1
20130201|2012-12-14 00:30,14,87.17,87.2,87.17,87.18,7
20130201|2012-12-14 01:00,14,87.18,87.18,87.18,87.18,10
20130201|2012-12-14 01:30,14,87.26,87.42,87.26,87.37,88
20130201|2012-12-14 02:00,14,87.38,87.4,87.31,87.4,70
20130201|2012-12-14 02:30,14,87.42,87.47,87.26,87.26,51
20130201|2012-12-14 03:00,14,87.24,87.3,87.12,87.15,41
20130201|2012-12-14 03:30,14,87.21,87.35,87.2,87.33,101
20130201|2012-12-14 04:00,14,87.35,87.35,87.23,87.29,215
20130201|2012-12-14 04:30,14,87.28,87.28,87.2,87.21,35
20130201|2012-12-14 05:00,14,87.22,87.39,87.22,87.39,18
20130201|2012-12-14 05:30,14,87.38,87.39,87.31,87.31,15
20130201|2012-12-14 06:00,14,87.34,87.47,87.21,87.42,48
20130201|2012-12-14 06:30,14,87.42,87.45,87.32,87.4,31
20130201|2012-12-14 07:00,14,87.37,87.42,86.9,86.94,188
20130201|2012-12-14 07:30,14,87.01,87.11,86.85,86.92,143
20130201|2012-12-14 08:00,14,87.01,87.01,86.63,86.89,400
20130201|2012-12-14 08:30,14,86.87,86.93,86.64,86.83,286
20130201|2012-12-14 09:00,14,86.81,87.06,86.71,87,542
20130201|2012-12-14 09:30,14,87.01,87.13,86.8,87.06,98
20130201|2012-12-14 10:00,14,87.06,87.3,87.06,87.22,530
20130201|2012-12-14 10:30,14,87.2,87.21,86.85,86.92,668
20130201|2012-12-14 11:00,14,86.95,87.21,86.95,87.12,211
20130201|2012-12-14 11:30,14,87.15,87.32,87.1,87.23,212
20130201|2012-12-14 12:00,14,87.2,87.31,87.14,87.18,304
20130201|2012-12-14 12:30,14,87.15,87.28,87.08,87.25,413
20130201|2012-12-14 13:00,14,87.25,87.37,87.14,87.27,412
20130201|2012-12-14 13:30,14,87.28,87.34,87.2,87.29,158
20130201|2012-12-14 14:00,14,87.32,87.35,87.32,87.34,23
20130201|2012-12-14 14:30,14,87.37,87.37,87.34,87.34,56
20130201|2012-12-14 15:00,14,87.36,87.36,87.26,87.28,20
20130201|2012-12-14 15:30,14,87.29,87.31,87.22,87.31,12
20130201|2012-12-14 16:00,14,87.39,87.4,87.39,87.4,2
20130201|2012-12-14 16:30,14,87.4,87.46,87.4,87.46,2
20130201|2012-12-16 17:00,16,87.48,87.61,87.48,87.54,87
20130201|2012-12-16 17:30,16,87.52,87.52,87.49,87.49,3
20130201|2012-12-16 19:00,17,87.43,87.43,87.38,87.38,9
20130201|2012-12-16 19:30,17,87.45,87.51,87.41,87.41,16
20130201|2012-12-16 20:00,17,87.41,87.41,87.41,87.41,1
20130201|2012-12-16 20:30,17,87.48,87.48,87.41,87.45,15
20130201|2012-12-16 21:00,17,87.47,87.47,87.4,87.4,3
20130201|2012-12-16 21:30,17,87.35,87.35,87.35,87.35,3
20130201|2012-12-16 22:00,17,87.37,87.37,87.37,87.37,1
20130201|2012-12-16 22:30,17,87.43,87.49,87.43,87.48,6
20130201|2012-12-16 23:00,17,87.42,87.42,87.38,87.38,5
20130201|2012-12-16 23:30,17,87.49,87.5,87.47,87.48,29
20130201|2012-12-17 00:00,17,87.47,87.47,87.43,87.45,80
20130201|2012-12-17 00:30,17,87.45,87.52,87.45,87.47,12
20130201|2012-12-17 01:00,17,87.44,87.51,87.44,87.48,35
20130201|2012-12-17 01:30,17,87.49,87.5,87.47,87.48,4
20130201|2012-12-17 02:00,17,87.47,87.47,87.38,87.38,76
20130201|2012-12-17 02:30,17,87.39,87.39,87.27,87.32,236
20130201|2012-12-17 03:00,17,87.3,87.3,87.19,87.19,75
20130201|2012-12-17 03:30,17,87.2,87.27,87.18,87.24,38
20130201|2012-12-17 04:00,17,87.25,87.25,87.09,87.11,37
20130201|2012-12-17 04:30,17,87.13,87.15,87.1,87.13,22
20130201|2012-12-17 05:00,17,87.08,87.17,87.03,87.16,61
20130201|2012-12-17 05:30,17,87.21,87.24,87.15,87.24,77
20130201|2012-12-17 06:00,17,87.16,87.17,87.08,87.17,35
20130201|2012-12-17 06:30,17,87.17,87.23,87.1,87.2,124
20130201|2012-12-17 07:00,17,87.18,87.26,87.18,87.26,48
20130201|2012-12-17 07:30,17,87.2,87.62,87.2,87.45,313
20130201|2012-12-17 08:00,17,87.45,87.6,87.22,87.47,980
20130201|2012-12-17 08:30,17,87.45,87.92,87.41,87.88,1130
20130201|2012-12-17 09:00,17,87.89,88.13,87.87,87.89,1540
20130201|2012-12-17 09:30,17,87.87,88.01,87.83,87.92,198
20130201|2012-12-17 10:00,17,87.91,88.1,87.75,87.85,715
20130201|2012-12-17 10:30,17,87.86,88.09,87.83,88.03,253
20130201|2012-12-17 11:00,17,88.03,88.11,87.9,88.04,371
20130201|2012-12-17 11:30,17,88.06,88.2,87.76,87.77,1084
20130201|2012-12-17 12:00,17,87.77,87.97,87.76,87.94,216
20130201|2012-12-17 12:30,17,87.9,87.94,87.78,87.83,229
20130201|2012-12-17 13:00,17,87.82,88.06,87.61,87.61,538
20130201|2012-12-17 13:30,17,87.61,87.92,87.61,87.92,305
20130201|2012-12-17 14:00,17,87.93,87.93,87.83,87.83,55
20130201|2012-12-17 14:30,17,87.82,87.91,87.8,87.91,103
20130201|2012-12-17 15:00,17,87.92,87.99,87.91,87.95,25
20130201|2012-12-17 15:30,17,87.98,87.99,87.93,87.97,22
20130201|2012-12-17 16:00,17,87.96,87.97,87.82,87.82,5
20130201|2012-12-17 16:30,17,88.01,88.01,87.9,87.9,8
20130201|2012-12-17 19:00,18,87.96,88.07,87.96,88.04,35
20130201|2012-12-17 19:30,18,88.02,88.08,87.99,88.08,41
20130201|2012-12-17 20:00,18,88.03,88.03,88,88.01,37
20130201|2012-12-17 20:30,18,88,88.05,88,88.05,32
20130201|2012-12-17 21:00,18,88.07,88.14,88.06,88.12,31
20130201|2012-12-17 21:30,18,88.16,88.32,88.16,88.27,79
20130201|2012-12-17 22:00,18,88.28,88.36,88.28,88.34,234
20130201|2012-12-17 22:30,18,88.34,88.34,88.3,88.31,28
20130201|2012-12-17 23:00,18,88.33,88.33,88.3,88.33,30
20130201|2012-12-17 23:30,18,88.33,88.33,88.23,88.23,84
20130201|2012-12-18 00:00,18,88.2,88.26,88.19,88.25,45
20130201|2012-12-18 00:30,18,88.25,88.28,88.24,88.26,23
20130201|2012-12-18 01:00,18,88.23,88.29,88.23,88.27,31
20130201|2012-12-18 01:30,18,88.25,88.25,88.19,88.2,41
20130201|2012-12-18 02:00,18,88.19,88.2,88.14,88.19,72
20130201|2012-12-18 02:30,18,88.21,88.21,88.16,88.18,47
20130201|2012-12-18 03:00,18,88.18,88.2,88.14,88.14,129
20130201|2012-12-18 03:30,18,88.13,88.18,88.06,88.14,75
20130201|2012-12-18 04:00,18,88.19,88.25,88.16,88.25,69
20130201|2012-12-18 04:30,18,88.22,88.23,88.16,88.2,45
20130201|2012-12-18 05:00,18,88.2,88.21,88.17,88.2,47
20130201|2012-12-18 05:30,18,88.17,88.21,88.17,88.2,21
20130201|2012-12-18 06:00,18,88.17,88.2,88.13,88.17,18
20130201|2012-12-18 06:30,18,88.16,88.24,88.14,88.24,158
20130201|2012-12-18 07:00,18,88.24,88.38,88.12,88.23,203
20130201|2012-12-18 07:30,18,88.24,88.29,88.08,88.15,328
20130201|2012-12-18 08:00,18,88.14,88.35,88.06,88.16,420
20130201|2012-12-18 08:30,18,88.17,88.21,87.78,87.85,1021
20130201|2012-12-18 09:00,18,87.84,88.09,87.69,88.07,1522
20130201|2012-12-18 09:30,18,88.1,88.46,88.09,88.36,1436
20130201|2012-12-18 10:00,18,88.38,88.63,88.3,88.48,1345
20130201|2012-12-18 10:30,18,88.48,88.51,88.3,88.39,557
20130201|2012-12-18 11:00,18,88.41,88.5,88.36,88.45,427
20130201|2012-12-18 11:30,18,88.45,88.54,88.35,88.49,361
20130201|2012-12-18 12:00,18,88.52,88.62,88.32,88.39,570
20130201|2012-12-18 12:30,18,88.35,88.39,88.15,88.33,735
20130201|2012-12-18 13:00,18,88.31,88.52,88.25,88.36,1536
20130201|2012-12-18 13:30,18,88.35,88.52,88.23,88.51,368
20130201|2012-12-18 14:00,18,88.55,88.58,88.4,88.42,223
20130201|2012-12-18 14:30,18,88.42,88.44,88.32,88.44,96
20130201|2012-12-18 15:00,18,88.45,88.45,88.41,88.42,17
20130201|2012-12-18 15:30,18,88.42,88.44,88.35,88.36,194
20130201|2012-12-18 16:00,18,88.36,88.47,88.36,88.47,26
20130201|2012-12-18 19:00,19,88.41,88.41,88.41,88.41,5
20130201|2012-12-18 19:30,19,88.41,88.41,88.37,88.37,2
20130201|2012-12-18 20:00,19,88.34,88.4,88.34,88.4,10
20130201|2012-12-18 20:30,19,88.35,88.37,88.34,88.34,56
20130201|2012-12-18 21:00,19,88.37,88.37,88.33,88.34,62
20130201|2012-12-18 21:30,19,88.33,88.37,88.32,88.32,38
20130201|2012-12-18 22:00,19,88.27,88.27,88.27,88.27,3
20130201|2012-12-18 22:30,19,88.27,88.34,88.26,88.32,24
20130201|2012-12-18 23:00,19,88.32,88.33,88.31,88.32,30
20130201|2012-12-18 23:30,19,88.29,88.29,88.29,88.29,1
20130201|2012-12-19 00:00,19,88.29,88.31,88.29,88.31,3
20130201|2012-12-19 00:30,19,88.36,88.36,88.33,88.33,15
20130201|2012-12-19 01:00,19,88.35,88.38,88.35,88.38,8
20130201|2012-12-19 01:30,19,88.41,88.49,88.41,88.49,30
20130201|2012-12-19 02:00,19,88.49,88.49,88.37,88.4,84
20130201|2012-12-19 02:30,19,88.4,88.56,88.38,88.54,158
20130201|2012-12-19 03:00,19,88.54,88.62,88.47,88.58,123
20130201|2012-12-19 03:30,19,88.58,88.73,88.56,88.66,377
20130201|2012-12-19 04:00,19,88.66,88.88,88.66,88.8,552
20130201|2012-12-19 04:30,19,88.78,88.86,88.75,88.82,127
20130201|2012-12-19 05:00,19,88.83,88.86,88.73,88.78,49
20130201|2012-12-19 05:30,19,88.77,88.87,88.75,88.8,102
20130201|2012-12-19 06:00,19,88.8,88.93,88.75,88.9,92
20130201|2012-12-19 06:30,19,88.97,89.08,88.91,89.05,547
20130201|2012-12-19 07:00,19,89.06,89.18,88.91,88.94,558
20130201|2012-12-19 07:30,19,88.92,88.92,88.64,88.65,618
20130201|2012-12-19 08:00,19,88.64,88.8,88.55,88.56,895
20130201|2012-12-19 08:30,19,88.58,88.71,88.45,88.55,1109
20130201|2012-12-19 09:00,19,88.54,88.86,88.47,88.85,545
20130201|2012-12-19 09:30,19,88.82,89.96,88.7,89.76,3006
20130201|2012-12-19 10:00,19,89.75,90.04,89.49,89.49,2003
20130201|2012-12-19 10:30,19,89.5,89.94,89.5,89.91,460
20130201|2012-12-19 11:00,19,89.91,90.01,89.73,90.01,750
20130201|2012-12-19 11:30,19,90.03,90.27,90.02,90.07,1279
20130201|2012-12-19 12:00,19,90.08,90.13,89.92,90.05,446
20130201|2012-12-19 12:30,19,90.09,90.33,90.08,90.09,822
20130201|2012-12-19 13:00,19,90.06,90.2,89.83,90,1015
20130201|2012-12-19 13:30,19,90,90.08,89.89,90,239
20130201|2012-12-19 14:00,19,89.98,90.06,89.85,89.87,63
20130201|2012-12-19 14:30,19,89.86,89.88,89.74,89.8,134
20130201|2012-12-19 15:00,19,89.8,89.84,89.72,89.77,74
20130201|2012-12-19 15:30,19,89.76,89.77,89.63,89.64,55
20130201|2012-12-19 16:00,19,89.75,89.81,89.75,89.81,12
20130201|2012-12-19 16:30,19,89.66,89.66,89.66,89.66,2
20130201|2012-12-19 19:00,20,89.66,89.66,89.66,89.66,4
20130201|2012-12-19 20:00,20,89.59,89.6,89.56,89.6,51
20130201|2012-12-19 21:30,20,89.56,89.56,89.56,89.56,1
20130201|2012-12-19 22:00,20,89.54,89.54,89.54,89.54,14
20130201|2012-12-20 00:00,20,89.55,89.55,89.53,89.54,13
20130201|2012-12-20 00:30,20,89.51,89.51,89.48,89.48,6
20130201|2012-12-20 01:00,20,89.56,89.59,89.52,89.59,16
20130201|2012-12-20 01:30,20,89.61,89.65,89.57,89.57,120
20130201|2012-12-20 02:00,20,89.56,89.62,89.51,89.57,55
20130201|2012-12-20 02:30,20,89.55,89.62,89.52,89.62,159
20130201|2012-12-20 03:00,20,89.62,89.65,89.52,89.57,141
20130201|2012-12-20 03:30,20,89.59,89.6,89.51,89.53,96
20130201|2012-12-20 04:00,20,89.58,89.81,89.55,89.71,130
20130201|2012-12-20 04:30,20,89.73,89.87,89.73,89.83,125
20130201|2012-12-20 05:00,20,89.82,89.94,89.81,89.86,169
20130201|2012-12-20 05:30,20,89.88,89.89,89.79,89.89,76
20130201|2012-12-20 06:00,20,89.91,90.14,89.89,90.09,453
20130201|2012-12-20 06:30,20,90.07,90.16,89.97,90.04,179
20130201|2012-12-20 07:00,20,90.04,90.19,89.93,90,580
20130201|2012-12-20 07:30,20,90,90.12,89.27,89.48,1792
20130201|2012-12-20 08:00,20,89.49,90.06,89.43,89.66,876
20130201|2012-12-20 08:30,20,89.65,89.8,89.54,89.64,820
20130201|2012-12-20 09:00,20,89.69,89.94,89.57,89.82,559
20130201|2012-12-20 09:30,20,89.83,89.98,89.72,89.77,659
20130201|2012-12-20 10:00,20,89.77,89.89,89.45,89.47,616
20130201|2012-12-20 10:30,20,89.46,89.84,89.44,89.76,396
20130201|2012-12-20 11:00,20,89.74,89.89,89.66,89.86,350
20130201|2012-12-20 11:30,20,89.84,90.17,89.78,90.15,634
20130201|2012-12-20 12:00,20,90.16,90.54,90.16,90.41,1731
20130201|2012-12-20 12:30,20,90.41,90.53,90.19,90.23,482
20130201|2012-12-20 13:00,20,90.28,90.28,90.06,90.2,717
20130201|2012-12-20 13:30,20,90.21,90.3,90.1,90.11,388
20130201|2012-12-20 14:00,20,90.11,90.15,89.92,89.97,355
20130201|2012-12-20 14:30,20,89.98,90,89.87,89.89,114
20130201|2012-12-20 15:00,20,89.88,89.95,89.87,89.95,41
20130201|2012-12-20 15:30,20,89.94,89.98,89.94,89.98,9
20130201|2012-12-20 16:00,20,89.97,89.98,89.96,89.96,7
20130201|2012-12-20 16:30,20,90.02,90.02,90.02,90.02,1
20130201|2012-12-20 19:00,21,89.87,89.92,89.43,89.55,57
20130201|2012-12-20 19:30,21,89.56,89.56,89.37,89.43,190
20130201|2012-12-20 20:00,21,89.41,89.41,89.02,89.02,183
20130201|2012-12-20 20:30,21,89.06,89.1,88.95,88.95,212
20130201|2012-12-20 21:00,21,89.02,89.05,88.98,89.05,30
20130201|2012-12-20 21:30,21,89.04,89.1,88.95,89.09,53
20130201|2012-12-20 22:00,21,89.05,89.07,88.97,88.99,60
20130201|2012-12-20 22:30,21,89.04,89.15,89.04,89.14,54
20130201|2012-12-20 23:00,21,89.17,89.2,89.16,89.16,22
20130201|2012-12-20 23:30,21,89.16,89.16,89.12,89.12,40
20130201|2012-12-21 00:00,21,89.2,89.46,89.19,89.43,367
20130201|2012-12-21 00:30,21,89.33,89.36,89.33,89.35,9
20130201|2012-12-21 01:00,21,89.32,89.37,89.27,89.37,15
20130201|2012-12-21 01:30,21,89.31,89.31,89.23,89.28,39
20130201|2012-12-21 02:00,21,89.22,89.4,89.17,89.19,123
20130201|2012-12-21 02:30,21,89.18,89.27,89.1,89.13,95
20130201|2012-12-21 03:00,21,89.11,89.13,88.98,89.1,192
20130201|2012-12-21 03:30,21,89.1,89.16,89.05,89.09,104
20130201|2012-12-21 04:00,21,89.08,89.13,88.82,88.84,317
20130201|2012-12-21 04:30,21,88.82,88.91,88.7,88.88,528
20130201|2012-12-21 05:00,21,88.85,89.1,88.77,89.01,451
20130201|2012-12-21 05:30,21,89.16,89.2,89.07,89.19,65
20130201|2012-12-21 06:00,21,89.19,89.41,89.12,89.17,328
20130201|2012-12-21 06:30,21,89.17,89.21,88.97,89.03,189
20130201|2012-12-21 07:00,21,89.05,89.16,88.91,89.08,269
20130201|2012-12-21 07:30,21,89.11,89.29,89.08,89.16,325
20130201|2012-12-21 08:00,21,89.13,89.27,88.21,88.34,1869
20130201|2012-12-21 08:30,21,88.35,88.39,87.97,88.33,1858
20130201|2012-12-21 09:00,21,88.34,88.83,88.09,88.5,1542
20130201|2012-12-21 09:30,21,88.49,88.75,88.4,88.64,266
20130201|2012-12-21 10:00,21,88.64,88.64,88.27,88.31,452
20130201|2012-12-21 10:30,21,88.3,88.51,88.22,88.5,349
20130201|2012-12-21 11:00,21,88.46,88.53,88.35,88.52,398
20130201|2012-12-21 11:30,21,88.52,88.62,88.4,88.62,232
20130201|2012-12-21 12:00,21,88.62,88.62,88.49,88.62,235
20130201|2012-12-21 12:30,21,88.61,88.8,88.54,88.61,598
20130201|2012-12-21 13:00,21,88.61,88.7,88.36,88.68,1188
20130201|2012-12-21 13:30,21,88.7,88.74,88.64,88.65,311
20130201|2012-12-21 14:00,21,88.66,88.82,88.65,88.79,160
20130201|2012-12-21 14:30,21,88.81,88.9,88.77,88.87,99
20130201|2012-12-21 15:00,21,88.86,88.91,88.85,88.9,47
20130201|2012-12-21 15:30,21,88.9,88.96,88.9,88.96,29
20130201|2012-12-23 17:00,23,88.86,88.86,88.8,88.81,3
20130201|2012-12-23 18:00,24,88.62,88.62,88.62,88.62,1
20130201|2012-12-23 18:30,24,88.59,88.59,88.48,88.48,5
20130201|2012-12-23 19:00,24,88.52,88.53,88.52,88.53,9
20130201|2012-12-23 19:30,24,88.55,88.57,88.55,88.57,29
20130201|2012-12-23 20:00,24,88.59,88.59,88.5,88.52,12
20130201|2012-12-23 20:30,24,88.51,88.51,88.5,88.5,10
20130201|2012-12-23 21:00,24,88.55,88.55,88.53,88.54,10
20130201|2012-12-23 21:30,24,88.52,88.52,88.5,88.5,4
20130201|2012-12-23 22:00,24,88.56,88.57,88.55,88.55,14
20130201|2012-12-23 22:30,24,88.53,88.55,88.52,88.52,17
20130201|2012-12-23 23:00,24,88.52,88.54,88.52,88.53,10
20130201|2012-12-23 23:30,24,88.53,88.56,88.53,88.55,6
20130201|2012-12-24 00:00,24,88.55,88.58,88.53,88.56,18
20130201|2012-12-24 00:30,24,88.58,88.59,88.58,88.58,26
20130201|2012-12-24 01:00,24,88.57,88.57,88.54,88.55,7
20130201|2012-12-24 01:30,24,88.54,88.56,88.54,88.55,3
20130201|2012-12-24 02:00,24,88.56,88.56,88.48,88.5,14
20130201|2012-12-24 02:30,24,88.49,88.53,88.48,88.52,14
20130201|2012-12-24 03:00,24,88.57,88.59,88.49,88.52,53
20130201|2012-12-24 03:30,24,88.55,88.58,88.54,88.55,21
20130201|2012-12-24 04:00,24,88.58,88.64,88.58,88.64,11
20130201|2012-12-24 04:30,24,88.62,88.74,88.61,88.74,17
20130201|2012-12-24 05:00,24,88.77,88.78,88.62,88.63,36
20130201|2012-12-24 05:30,24,88.63,88.64,88.58,88.61,32
20130201|2012-12-24 06:00,24,88.63,88.63,88.37,88.42,193
20130201|2012-12-24 06:30,24,88.42,88.51,88.35,88.44,56
20130201|2012-12-24 07:00,24,88.47,88.51,88.36,88.38,38
20130201|2012-12-24 07:30,24,88.36,88.51,88.35,88.5,155
20130201|2012-12-24 08:00,24,88.5,88.68,88.41,88.44,270
20130201|2012-12-24 08:30,24,88.41,88.57,88.21,88.47,682
20130201|2012-12-24 09:00,24,88.47,88.55,88.39,88.44,137
20130201|2012-12-24 09:30,24,88.45,88.6,88.42,88.55,124
20130201|2012-12-24 10:00,24,88.52,88.55,88.42,88.5,77
20130201|2012-12-24 10:30,24,88.51,88.53,88.45,88.51,90
20130201|2012-12-24 11:00,24,88.53,88.56,88.48,88.49,87
20130201|2012-12-24 11:30,24,88.54,88.59,88.52,88.56,102
20130201|2012-12-24 12:00,24,88.56,88.73,88.56,88.57,144
20130201|2012-12-24 12:30,24,88.6,88.83,88.6,88.71,154
20130201|2012-12-25 19:00,26,89.14,89.14,89.1,89.1,2
20130201|2012-12-25 19:30,26,89.11,89.2,89.08,89.08,16
20130201|2012-12-25 20:00,26,89.09,89.09,89.09,89.09,2
20130201|2012-12-25 20:30,26,89.1,89.1,89.07,89.09,5
20130201|2012-12-25 21:00,26,89.05,89.05,89.05,89.05,1
20130201|2012-12-25 21:30,26,89,89.01,88.98,88.99,11
20130201|2012-12-25 22:30,26,89,89,89,89,1
20130201|2012-12-25 23:00,26,88.92,88.92,88.89,88.9,5
20130201|2012-12-25 23:30,26,88.94,88.94,88.94,88.94,1
20130201|2012-12-26 00:00,26,89.05,89.05,89.05,89.05,1
20130201|2012-12-26 00:30,26,89.05,89.05,89.05,89.05,1
20130201|2012-12-26 01:00,26,89.05,89.05,89.05,89.05,1
20130201|2012-12-26 01:30,26,89.11,89.14,89.11,89.13,12
20130201|2012-12-26 02:00,26,89.16,89.17,89.14,89.17,41
20130201|2012-12-26 02:30,26,89.03,89.08,89.03,89.08,6
20130201|2012-12-26 03:00,26,89.09,89.15,89.09,89.15,13
20130201|2012-12-26 03:30,26,89.12,89.12,89.11,89.11,19
20130201|2012-12-26 04:00,26,89.15,89.2,89.14,89.19,12
20130201|2012-12-26 04:30,26,89.18,89.2,89.14,89.16,36
20130201|2012-12-26 05:00,26,89.17,89.17,89.16,89.16,3
20130201|2012-12-26 05:30,26,89.17,89.17,89.15,89.15,6
20130201|2012-12-26 06:00,26,89.14,89.2,89.14,89.16,13
20130201|2012-12-26 06:30,26,89.2,89.2,89.14,89.17,21
20130201|2012-12-26 07:00,26,89.13,89.21,89.05,89.19,54
20130201|2012-12-26 07:30,26,89.19,89.42,89.19,89.3,185
20130201|2012-12-26 08:00,26,89.36,90.83,89.36,90.8,2992
20130201|2012-12-26 08:30,26,90.81,91.1,90.72,90.91,1968
20130201|2012-12-26 09:00,26,90.94,91.29,90.7,90.81,1019
20130201|2012-12-26 09:30,26,90.78,91.01,90.69,90.87,292
20130201|2012-12-26 10:00,26,90.83,91,90.78,90.94,275
20130201|2012-12-26 10:30,26,90.96,91.09,90.83,91.04,111
20130201|2012-12-26 11:00,26,91.02,91.02,90.74,90.81,282
20130201|2012-12-26 11:30,26,90.81,90.83,90.46,90.56,783
20130201|2012-12-26 12:00,26,90.6,90.84,90.57,90.83,104
20130201|2012-12-26 12:30,26,90.82,90.9,90.74,90.83,154
20130201|2012-12-26 13:00,26,90.81,91.07,90.68,91.06,795
20130201|2012-12-26 13:30,26,91.06,91.08,90.95,91.02,537
20130201|2012-12-26 14:00,26,91,91.06,90.94,91.01,185
20130201|2012-12-26 14:30,26,91.02,91.11,91,91.07,71
20130201|2012-12-26 15:00,26,91.06,91.18,91.05,91.07,77
20130201|2012-12-26 15:30,26,91.06,91.06,91,91.03,11
20130201|2012-12-26 16:00,26,91.1,91.18,91.1,91.14,11
20130201|2012-12-26 16:30,26,91.07,91.07,90.95,90.95,64
20130201|2012-12-26 19:00,27,90.82,90.97,90.78,90.85,64
20130201|2012-12-26 19:30,27,90.85,90.96,90.81,90.88,55
20130201|2012-12-26 20:00,27,90.91,90.91,90.87,90.87,9
20130201|2012-12-26 20:30,27,90.92,90.92,90.8,90.83,21
20130201|2012-12-26 21:00,27,90.84,90.86,90.84,90.86,16
20130201|2012-12-26 21:30,27,90.85,90.85,90.85,90.85,1
20130201|2012-12-26 22:00,27,90.83,90.84,90.78,90.79,54
20130201|2012-12-26 22:30,27,90.86,90.92,90.85,90.92,9
20130201|2012-12-26 23:00,27,90.94,90.95,90.93,90.95,11
20130201|2012-12-26 23:30,27,91.04,91.17,91.04,91.17,62
20130201|2012-12-27 00:00,27,91.18,91.25,91.15,91.15,46
20130201|2012-12-27 00:30,27,91.19,91.2,91.09,91.11,77
20130201|2012-12-27 01:00,27,91.12,91.17,91.05,91.14,37
20130201|2012-12-27 01:30,27,91.14,91.15,91.06,91.06,11
20130201|2012-12-27 02:00,27,91.06,91.34,91.04,91.3,125
20130201|2012-12-27 02:30,27,91.28,91.28,91.01,91.09,134
20130201|2012-12-27 03:00,27,91.14,91.29,91.14,91.22,78
20130201|2012-12-27 03:30,27,91.22,91.28,91.18,91.23,46
20130201|2012-12-27 04:00,27,91.23,91.24,91.06,91.16,90
20130201|2012-12-27 04:30,27,91.01,91.03,90.83,90.96,133
20130201|2012-12-27 05:00,27,90.96,91.12,90.9,91.11,68
20130201|2012-12-27 05:30,27,91.1,91.1,90.78,90.8,74
20130201|2012-12-27 06:00,27,90.81,91.04,90.81,91.01,37
20130201|2012-12-27 06:30,27,91.05,91.1,90.91,91,45
20130201|2012-12-27 07:00,27,91.05,91.31,90.95,91.2,326
20130201|2012-12-27 07:30,27,91.2,91.44,91.13,91.39,360
20130201|2012-12-27 08:00,27,91.42,91.44,91.13,91.18,347
20130201|2012-12-27 08:30,27,91.15,91.19,90.85,91.05,589
20130201|2012-12-27 09:00,27,91.03,91.18,90.69,90.71,738
20130201|2012-12-27 09:30,27,90.68,91.09,90.67,90.97,481
20130201|2012-12-27 10:00,27,90.96,90.97,90.51,90.53,1066
20130201|2012-12-27 10:30,27,90.54,90.73,90.52,90.7,502
20130201|2012-12-27 11:00,27,90.61,90.61,90.11,90.16,1191
20130201|2012-12-27 11:30,27,90.16,90.41,90.05,90.39,789
20130201|2012-12-27 12:00,27,90.41,90.78,90.38,90.58,318
20130201|2012-12-27 12:30,27,90.62,90.77,90.52,90.69,209
20130201|2012-12-27 13:00,27,90.65,90.92,90.59,90.88,648
20130201|2012-12-27 13:30,27,90.88,91.22,90.75,91.21,506
20130201|2012-12-27 14:00,27,91.21,91.28,90.91,91.14,739
20130201|2012-12-27 14:30,27,91.11,91.24,91.08,91.17,462
20130201|2012-12-27 15:00,27,91.16,91.17,91,91.06,65
20130201|2012-12-27 15:30,27,91.05,91.12,91,91.12,26
20130201|2012-12-27 16:00,27,91.11,91.11,91.11,91.11,3
20130201|2012-12-27 16:30,27,91.03,91.05,91,91.05,10
20130201|2012-12-27 19:00,28,91.46,91.46,91.3,91.3,27
20130201|2012-12-27 19:30,28,91.27,91.29,91.27,91.29,6
20130201|2012-12-27 20:00,28,91.3,91.38,91.3,91.34,4
20130201|2012-12-27 21:00,28,91.26,91.26,91.26,91.26,9
20130201|2012-12-27 21:30,28,91.34,91.37,91.34,91.34,9
20130201|2012-12-27 22:30,28,91.27,91.27,91.21,91.24,9
20130201|2012-12-27 23:00,28,91.31,91.33,91.25,91.25,59
20130201|2012-12-27 23:30,28,91.29,91.3,91.28,91.28,4
20130201|2012-12-28 00:00,28,91.25,91.26,91.25,91.25,11
20130201|2012-12-28 00:30,28,91.26,91.35,91.26,91.35,19
20130201|2012-12-28 01:00,28,91.32,91.36,91.24,91.33,104
20130201|2012-12-28 01:30,28,91.3,91.3,91.23,91.29,88
20130201|2012-12-28 02:00,28,91.29,91.34,91.17,91.18,74
20130201|2012-12-28 02:30,28,91.16,91.25,91.1,91.1,50
20130201|2012-12-28 03:00,28,91.08,91.1,90.95,90.98,89
20130201|2012-12-28 03:30,28,91,91.08,90.92,90.92,52
20130201|2012-12-28 04:00,28,90.94,91.03,90.8,90.81,32
20130201|2012-12-28 04:30,28,90.85,90.97,90.84,90.96,33
20130201|2012-12-28 05:00,28,91,91.04,90.97,91.04,8
20130201|2012-12-28 05:30,28,91.04,91.11,91.02,91.11,27
20130201|2012-12-28 06:00,28,91.11,91.11,90.88,91.04,182
20130201|2012-12-28 06:30,28,91,91.02,90.83,90.86,31
20130201|2012-12-28 07:00,28,90.87,91.07,90.85,91,123
20130201|2012-12-28 07:30,28,91,91.14,90.97,91.1,87
20130201|2012-12-28 08:00,28,91.1,91.2,90.89,91.14,207
20130201|2012-12-28 08:30,28,91.18,91.24,91.02,91.04,245
20130201|2012-12-28 09:00,28,91.08,91.2,90.96,91.09,208
20130201|2012-12-28 09:30,28,91.09,91.37,91,91.19,736
20130201|2012-12-28 10:00,28,91.16,91.16,90.33,90.4,1031
20130201|2012-12-28 10:30,28,90.39,90.69,90.34,90.65,536
20130201|2012-12-28 11:00,28,90.65,90.87,90.57,90.81,219
20130201|2012-12-28 11:30,28,90.84,90.84,90.61,90.63,185
20130201|2012-12-28 12:00,28,90.6,90.81,90.6,90.75,155
20130201|2012-12-28 12:30,28,90.76,90.92,90.7,90.71,315
20130201|2012-12-28 13:00,28,90.69,90.92,90.53,90.85,810
20130201|2012-12-28 13:30,28,90.84,90.95,90.8,90.92,364
20130201|2012-12-28 14:00,28,90.92,91.08,90.92,91.05,133
20130201|2012-12-28 14:30,28,91.04,91.04,90.75,90.83,165
20130201|2012-12-28 15:00,28,90.82,90.82,90.64,90.64,38
20130201|2012-12-28 15:30,28,90.7,90.73,90.66,90.73,5
20130201|2012-12-28 16:00,28,90.68,90.71,90.4,90.6,35
20130201|2012-12-30 17:00,30,90.43,90.54,90.41,90.52,21
20130201|2012-12-30 17:30,30,90.55,90.66,90.55,90.66,8
20130201|2012-12-30 18:30,31,90.54,90.68,90.54,90.68,7
20130201|2012-12-30 19:00,31,90.65,90.7,90.61,90.63,5
20130201|2012-12-30 19:30,31,90.65,90.65,90.59,90.61,28
20130201|2012-12-30 20:00,31,90.61,90.61,90.55,90.55,6
20130201|2012-12-30 20:30,31,90.59,90.73,90.59,90.71,28
20130201|2012-12-30 21:00,31,90.69,90.69,90.69,90.69,3
20130201|2012-12-30 21:30,31,90.68,90.75,90.68,90.75,5
20130201|2012-12-30 22:00,31,90.69,90.7,90.69,90.7,4
20130201|2012-12-30 22:30,31,90.74,90.87,90.74,90.77,39
20130201|2012-12-30 23:00,31,90.83,90.9,90.82,90.86,15
20130201|2012-12-30 23:30,31,90.85,90.93,90.85,90.92,9
20130201|2012-12-31 00:00,31,90.88,90.88,90.82,90.82,2
20130201|2012-12-31 00:30,31,90.81,90.81,90.73,90.79,33
20130201|2012-12-31 01:00,31,90.8,90.83,90.8,90.83,4
20130201|2012-12-31 01:30,31,90.81,90.89,90.79,90.88,18
20130201|2012-12-31 02:00,31,90.9,90.91,90.65,90.65,22
20130201|2012-12-31 02:30,31,90.66,90.78,90.63,90.78,25
20130201|2012-12-31 03:00,31,90.72,90.74,90.63,90.63,41
20130201|2012-12-31 03:30,31,90.69,90.75,90.68,90.68,26
20130201|2012-12-31 04:00,31,90.7,90.79,90.7,90.79,27
20130201|2012-12-31 04:30,31,90.7,90.72,90.52,90.52,43
20130201|2012-12-31 05:00,31,90.54,90.55,90.44,90.45,50
20130201|2012-12-31 05:30,31,90.39,90.46,90.19,90.23,171
20130201|2012-12-31 06:00,31,90.19,90.28,90.06,90.1,191
20130201|2012-12-31 06:30,31,90.11,90.19,90,90.18,90
20130201|2012-12-31 07:00,31,90.21,90.42,90.08,90.42,203
20130201|2012-12-31 07:30,31,90.41,90.47,90.25,90.37,335
20130201|2012-12-31 08:00,31,90.34,90.48,90.26,90.39,155
20130201|2012-12-31 08:30,31,90.39,90.62,90.36,90.53,441
20130201|2012-12-31 09:00,31,90.55,91.27,90.55,91.16,1137
20130201|2012-12-31 09:30,31,91.19,91.33,91.09,91.18,420
20130201|2012-12-31 10:00,31,91.22,91.28,90.91,91.15,581
20130201|2012-12-31 10:30,31,91.15,91.28,91.07,91.28,146
20130201|2012-12-31 11:00,31,91.26,91.31,91.22,91.25,217
20130201|2012-12-31 11:30,31,91.26,91.64,91.22,91.43,926
20130201|2012-12-31 12:00,31,91.45,91.6,91.36,91.55,358
20130201|2012-12-31 12:30,31,91.57,91.95,91.1,91.52,2088
20130201|2012-12-31 13:00,31,91.45,91.88,91.45,91.78,1059
20130201|2012-12-31 13:30,31,91.78,91.89,91.71,91.88,366
20130201|2013-01-01 19:00,2,91.82,92.06,91.81,91.97,66
20130201|2013-01-01 19:30,2,91.96,92.04,91.92,92.01,92
20130201|2013-01-01 20:00,2,92.08,92.45,92.08,92.27,216
20130201|2013-01-01 20:30,2,92.26,92.37,92.26,92.29,306
20130201|2013-01-01 21:00,2,92.31,92.41,92.27,92.39,279
20130201|2013-01-01 21:30,2,92.36,92.45,92.36,92.45,31
20130201|2013-01-01 22:00,2,92.46,92.58,92.46,92.57,50
20130201|2013-01-01 22:30,2,92.55,92.58,92.54,92.55,35
20130201|2013-01-01 23:00,2,92.6,92.68,92.59,92.63,46
20130201|2013-01-01 23:30,2,92.63,92.72,92.63,92.72,129
20130201|2013-01-02 00:00,2,92.76,92.83,92.76,92.83,8
20130201|2013-01-02 00:30,2,92.83,92.83,92.77,92.8,50
20130201|2013-01-02 01:00,2,92.81,92.84,92.81,92.82,35
20130201|2013-01-02 01:30,2,92.82,92.82,92.78,92.81,38
20130201|2013-01-02 02:00,2,92.81,92.81,92.71,92.71,203
20130201|2013-01-02 02:30,2,92.71,92.82,92.71,92.74,235
20130201|2013-01-02 03:00,2,92.76,92.79,92.54,92.54,147
20130201|2013-01-02 03:30,2,92.53,92.83,92.48,92.77,293
20130201|2013-01-02 04:00,2,92.77,92.79,92.71,92.73,85
20130201|2013-01-02 04:30,2,92.68,92.76,92.65,92.65,178
20130201|2013-01-02 05:00,2,92.66,92.84,92.63,92.84,216
20130201|2013-01-02 05:30,2,92.84,93.06,92.81,92.93,409
20130201|2013-01-02 06:00,2,92.93,93.06,92.89,93.01,325
20130201|2013-01-02 06:30,2,93.02,93.42,93.02,93.14,792
20130201|2013-01-02 07:00,2,93.15,93.44,93.13,93.26,779
20130201|2013-01-02 07:30,2,93.23,93.59,93.23,93.58,849
20130201|2013-01-02 08:00,2,93.57,93.86,93.5,93.53,1373
20130201|2013-01-02 08:30,2,93.52,93.65,93.26,93.6,1105
20130201|2013-01-02 09:00,2,93.61,93.66,93.32,93.59,732
20130201|2013-01-02 09:30,2,93.59,93.64,93.2,93.34,1576
20130201|2013-01-02 10:00,2,93.35,93.35,92.64,93.18,2440
20130201|2013-01-02 10:30,2,93.16,93.23,92.85,92.9,1166
20130201|2013-01-02 11:00,2,92.87,92.93,92.66,92.84,1062
20130201|2013-01-02 11:30,2,92.84,92.92,92.59,92.81,760
20130201|2013-01-02 12:00,2,92.8,93.02,92.79,92.88,573
20130201|2013-01-02 12:30,2,92.91,93.02,92.8,92.99,516
20130201|2013-01-02 13:00,2,92.96,93.2,92.88,93.1,1146
20130201|2013-01-02 13:30,2,93.1,93.1,92.83,92.86,859
20130201|2013-01-02 14:00,2,92.85,92.92,92.83,92.92,393
20130201|2013-01-02 14:30,2,92.94,92.94,92.84,92.92,371
20130201|2013-01-02 15:00,2,92.92,93.02,92.9,92.9,106
20130201|2013-01-02 15:30,2,92.92,93.01,92.92,93.01,17
20130201|2013-01-02 16:00,2,93,93,92.87,92.87,17
20130201|2013-01-02 16:30,2,92.97,93.03,92.73,92.98,20
20130201|2013-01-02 19:00,3,92.76,92.77,92.75,92.75,6
20130201|2013-01-02 19:30,3,92.71,92.71,92.52,92.53,32
20130201|2013-01-02 20:00,3,92.53,92.6,92.5,92.6,61
20130201|2013-01-02 20:30,3,92.63,92.71,92.63,92.71,82
20130201|2013-01-02 21:00,3,92.66,92.71,92.65,92.71,15
20130201|2013-01-02 21:30,3,92.74,92.83,92.74,92.83,5
20130201|2013-01-02 22:00,3,92.8,92.86,92.79,92.84,65
20130201|2013-01-02 22:30,3,92.84,92.84,92.81,92.83,30
20130201|2013-01-02 23:00,3,92.84,92.94,92.84,92.9,17
20130201|2013-01-02 23:30,3,92.91,92.93,92.88,92.88,22
20130201|2013-01-03 00:00,3,92.86,92.86,92.86,92.86,4
20130201|2013-01-03 00:30,3,92.86,92.97,92.84,92.97,31
20130201|2013-01-03 01:00,3,92.97,92.97,92.89,92.89,17
20130201|2013-01-03 01:30,3,92.87,92.89,92.75,92.77,119
20130201|2013-01-03 02:00,3,92.74,92.75,92.58,92.68,159
20130201|2013-01-03 02:30,3,92.7,92.78,92.7,92.77,114
20130201|2013-01-03 03:00,3,92.82,92.84,92.68,92.74,146
20130201|2013-01-03 03:30,3,92.72,92.72,92.6,92.6,177
20130201|2013-01-03 04:00,3,92.69,92.69,92.5,92.6,256
20130201|2013-01-03 04:30,3,92.59,92.59,92.52,92.52,23
20130201|2013-01-03 05:00,3,92.51,92.69,92.51,92.67,168
20130201|2013-01-03 05:30,3,92.67,92.69,92.52,92.52,148
20130201|2013-01-03 06:00,3,92.52,92.67,92.5,92.65,111
20130201|2013-01-03 06:30,3,92.63,92.77,92.54,92.76,249
20130201|2013-01-03 07:00,3,92.75,92.93,92.69,92.87,514
20130201|2013-01-03 07:30,3,92.83,92.92,92.55,92.77,631
20130201|2013-01-03 08:00,3,92.79,93.02,92.62,93.02,797
20130201|2013-01-03 08:30,3,93.03,93.19,92.87,92.89,1169
20130201|2013-01-03 09:00,3,92.91,93.19,92.8,92.87,732
20130201|2013-01-03 09:30,3,92.86,93.04,92.81,92.84,681
20130201|2013-01-03 10:00,3,92.83,93.27,92.83,93.13,849
20130201|2013-01-03 10:30,3,93.14,93.23,93.04,93.2,781
20130201|2013-01-03 11:00,3,93.16,93.29,93.07,93.12,256
20130201|2013-01-03 11:30,3,93.13,93.17,92.99,93.16,241
20130201|2013-01-03 12:00,3,93.15,93.21,93.04,93.16,414
20130201|2013-01-03 12:30,3,93.14,93.24,93.12,93.19,139
20130201|2013-01-03 13:00,3,93.19,93.19,92.72,92.93,1918
20130201|2013-01-03 13:30,3,92.9,92.94,92.75,92.82,747
20130201|2013-01-03 14:00,3,92.81,92.84,92.7,92.7,500
20130201|2013-01-03 14:30,3,92.68,92.73,92.62,92.69,306
20130201|2013-01-03 15:00,3,92.68,92.71,92.64,92.67,76
20130201|2013-01-03 15:30,3,92.67,92.9,92.67,92.86,161
20130201|2013-01-03 16:00,3,92.88,92.94,92.81,92.94,8
20130201|2013-01-03 16:30,3,92.8,92.84,92.69,92.81,29
20130201|2013-01-03 19:00,4,92.55,92.56,92.34,92.35,92
20130201|2013-01-03 19:30,4,92.32,92.36,92.27,92.27,23
20130201|2013-01-03 20:00,4,92.31,92.31,92.14,92.19,72
20130201|2013-01-03 20:30,4,92.15,92.18,92.15,92.18,37
20130201|2013-01-03 21:00,4,92.18,92.23,92.18,92.23,17
20130201|2013-01-03 21:30,4,92.22,92.3,92.22,92.3,57
20130201|2013-01-03 22:00,4,92.3,92.33,92.3,92.33,20
20130201|2013-01-03 22:30,4,92.3,92.3,92.2,92.21,58
20130201|2013-01-03 23:00,4,92.17,92.17,92.15,92.17,10
20130201|2013-01-03 23:30,4,92.21,92.25,92.19,92.22,5
20130201|2013-01-04 00:00,4,92.2,92.26,92.2,92.25,19
20130201|2013-01-04 00:30,4,92.25,92.26,92.19,92.2,26
20130201|2013-01-04 01:00,4,92.22,92.22,92.1,92.13,73
20130201|2013-01-04 01:30,4,92.12,92.2,92.09,92.09,66
20130201|2013-01-04 02:00,4,92.09,92.29,92.09,92.28,80
20130201|2013-01-04 02:30,4,92.29,92.33,92.16,92.19,157
20130201|2013-01-04 03:00,4,92.23,92.26,92.11,92.14,181
20130201|2013-01-04 03:30,4,92.16,92.16,91.82,91.86,358
20130201|2013-01-04 04:00,4,91.81,91.94,91.78,91.81,343
20130201|2013-01-04 04:30,4,91.79,91.79,91.53,91.66,374
20130201|2013-01-04 05:00,4,91.68,91.8,91.67,91.79,221
20130201|2013-01-04 05:30,4,91.79,91.79,91.66,91.72,100
20130201|2013-01-04 06:00,4,91.71,91.86,91.71,91.86,128
20130201|2013-01-04 06:30,4,91.9,92.07,91.85,91.97,324
20130201|2013-01-04 07:00,4,91.99,92.19,91.95,92.11,288
20130201|2013-01-04 07:30,4,92.12,92.44,91.99,92.35,1484
20130201|2013-01-04 08:00,4,92.37,92.69,92.28,92.64,1308
20130201|2013-01-04 08:30,4,92.65,92.95,92.56,92.91,1091
20130201|2013-01-04 09:00,4,92.94,92.99,92.62,92.68,1288
20130201|2013-01-04 09:30,4,92.69,92.8,92.62,92.77,1000
20130201|2013-01-04 10:00,4,92.77,93.19,92.55,92.61,1560
20130201|2013-01-04 10:30,4,92.58,92.61,92.22,92.45,1317
20130201|2013-01-04 11:00,4,92.42,92.56,92.36,92.53,380
20130201|2013-01-04 11:30,4,92.47,92.87,92.47,92.81,866
20130201|2013-01-04 12:00,4,92.82,93.13,92.77,92.99,981
20130201|2013-01-04 12:30,4,92.97,92.98,92.73,92.85,349
20130201|2013-01-04 13:00,4,92.91,93.15,92.82,93.08,1523
20130201|2013-01-04 13:30,4,93.06,93.09,92.88,92.9,512
20130201|2013-01-04 14:00,4,92.91,93.04,92.9,93.02,394
20130201|2013-01-04 14:30,4,93.02,93.06,93.02,93.06,290
20130201|2013-01-04 15:00,4,93.04,93.15,93.04,93.12,238
20130201|2013-01-04 15:30,4,93.09,93.12,93.08,93.09,32
20130201|2013-01-04 16:00,4,93.09,93.18,93.09,93.18,21
20130201|2013-01-06 17:00,6,93.15,93.15,93,93.05,8
20130201|2013-01-06 18:00,7,93,93,92.95,92.95,2
20130201|2013-01-06 18:30,7,92.91,92.91,92.9,92.9,3
20130201|2013-01-06 19:00,7,93,93.1,93,93.02,16
20130201|2013-01-06 19:30,7,93,93.06,92.97,92.97,20
20130201|2013-01-06 20:00,7,93.08,93.09,93.06,93.06,12
20130201|2013-01-06 20:30,7,93.09,93.11,93.07,93.07,20
20130201|2013-01-06 21:00,7,93.05,93.08,93.05,93.08,8
20130201|2013-01-06 21:30,7,92.97,92.98,92.94,92.95,9
20130201|2013-01-06 22:00,7,92.95,92.95,92.95,92.95,1
20130201|2013-01-06 22:30,7,92.9,92.91,92.88,92.91,10
20130201|2013-01-06 23:00,7,92.83,92.83,92.83,92.83,3
20130201|2013-01-06 23:30,7,92.82,92.82,92.76,92.78,22
20130201|2013-01-07 00:00,7,92.77,92.84,92.76,92.84,4
20130201|2013-01-07 00:30,7,92.8,92.8,92.8,92.8,5
20130201|2013-01-07 01:30,7,92.92,92.94,92.69,92.69,80
20130201|2013-01-07 02:00,7,92.65,92.66,92.56,92.61,75
20130201|2013-01-07 02:30,7,92.62,92.7,92.6,92.64,123
20130201|2013-01-07 03:00,7,92.57,92.69,92.53,92.68,126
20130201|2013-01-07 03:30,7,92.67,92.85,92.67,92.78,55
20130201|2013-01-07 04:00,7,92.79,92.81,92.74,92.8,131
20130201|2013-01-07 04:30,7,92.82,92.82,92.69,92.72,63
20130201|2013-01-07 05:00,7,92.8,92.81,92.65,92.65,37
20130201|2013-01-07 05:30,7,92.63,92.67,92.56,92.6,111
20130201|2013-01-07 06:00,7,92.6,92.72,92.59,92.71,41
20130201|2013-01-07 06:30,7,92.71,92.71,92.49,92.52,151
20130201|2013-01-07 07:00,7,92.54,92.69,92.53,92.63,116
20130201|2013-01-07 07:30,7,92.65,92.68,92.47,92.53,193
20130201|2013-01-07 08:00,7,92.53,92.83,92.45,92.71,808
20130201|2013-01-07 08:30,7,92.69,92.87,92.63,92.82,567
20130201|2013-01-07 09:00,7,92.8,93.08,92.79,92.99,1063
20130201|2013-01-07 09:30,7,92.98,93.35,92.95,93.2,1301
20130201|2013-01-07 10:00,7,93.18,93.32,92.98,93.19,828
20130201|2013-01-07 10:30,7,93.2,93.26,92.95,93,491
20130201|2013-01-07 11:00,7,92.95,93.02,92.86,92.91,511
20130201|2013-01-07 11:30,7,92.91,93.18,92.91,93.18,339
20130201|2013-01-07 12:00,7,93.17,93.22,93.05,93.2,303
20130201|2013-01-07 12:30,7,93.22,93.25,93.1,93.16,485
20130201|2013-01-07 13:00,7,93.18,93.28,93.01,93.15,1531
20130201|2013-01-07 13:30,7,93.16,93.23,93.16,93.19,424
20130201|2013-01-07 14:00,7,93.2,93.29,93.19,93.25,598
20130201|2013-01-07 14:30,7,93.25,93.32,93.21,93.23,423
20130201|2013-01-07 15:00,7,93.22,93.24,93.18,93.22,100
20130201|2013-01-07 15:30,7,93.21,93.3,93.21,93.28,18
20130201|2013-01-07 16:00,7,93.32,93.32,93.29,93.31,6
20130201|2013-01-07 19:00,8,93.3,93.3,93.18,93.18,22
20130201|2013-01-07 19:30,8,93.16,93.21,93.15,93.15,70
20130201|2013-01-07 20:00,8,93.15,93.22,93.15,93.21,11
20130201|2013-01-07 20:30,8,93.27,93.3,93.27,93.3,14
20130201|2013-01-07 21:00,8,93.29,93.3,93.29,93.3,22
20130201|2013-01-07 21:30,8,93.17,93.21,93.16,93.21,20
20130201|2013-01-07 22:00,8,93.17,93.18,93.17,93.18,20
20130201|2013-01-07 22:30,8,93.15,93.2,93.15,93.19,25
20130201|2013-01-07 23:00,8,93.15,93.22,93.15,93.22,21
20130201|2013-01-07 23:30,8,93.22,93.22,93.16,93.19,11
20130201|2013-01-08 00:00,8,93.17,93.18,93.13,93.13,7
20130201|2013-01-08 00:30,8,93.12,93.13,93.06,93.09,19
20130201|2013-01-08 01:00,8,93.03,93.03,93.03,93.03,2
20130201|2013-01-08 01:30,8,93.07,93.14,93.07,93.14,8
20130201|2013-01-08 02:00,8,93.11,93.13,93.03,93.06,77
20130201|2013-01-08 02:30,8,93.06,93.16,93.01,93.09,72
20130201|2013-01-08 03:00,8,93.12,93.15,93.06,93.1,38
20130201|2013-01-08 03:30,8,93.1,93.25,93.09,93.24,99
20130201|2013-01-08 04:00,8,93.25,93.52,93.24,93.43,597
20130201|2013-01-08 04:30,8,93.4,93.54,93.39,93.53,168
20130201|2013-01-08 05:00,8,93.54,93.79,93.47,93.78,787
20130201|2013-01-08 05:30,8,93.78,93.79,93.66,93.73,325
20130201|2013-01-08 06:00,8,93.73,93.77,93.68,93.69,224
20130201|2013-01-08 06:30,8,93.69,93.73,93.47,93.56,327
20130201|2013-01-08 07:00,8,93.55,93.6,93.41,93.43,150
20130201|2013-01-08 07:30,8,93.46,93.56,93.31,93.48,381
20130201|2013-01-08 08:00,8,93.44,93.74,93.34,93.48,718
20130201|2013-01-08 08:30,8,93.47,93.54,93.12,93.16,724
20130201|2013-01-08 09:00,8,93.15,93.19,92.77,92.88,1766
20130201|2013-01-08 09:30,8,92.88,92.89,92.68,92.8,1035
20130201|2013-01-08 10:00,8,92.8,93.01,92.74,92.93,852
20130201|2013-01-08 10:30,8,92.93,93.19,92.89,92.91,815
20130201|2013-01-08 11:00,8,92.95,93.07,92.9,92.96,181
20130201|2013-01-08 11:30,8,92.97,93.05,92.87,92.9,488
20130201|2013-01-08 12:00,8,92.9,93.04,92.82,93.04,780
20130201|2013-01-08 12:30,8,93.07,93.21,93,93.16,988
20130201|2013-01-08 13:00,8,93.14,93.26,93.07,93.22,1273
20130201|2013-01-08 13:30,8,93.22,93.28,93.12,93.14,928
20130201|2013-01-08 14:00,8,93.15,93.26,93.15,93.24,375
20130201|2013-01-08 14:30,8,93.26,93.3,93.25,93.29,119
20130201|2013-01-08 15:00,8,93.31,93.32,93.22,93.22,164
20130201|2013-01-08 15:30,8,93.2,93.22,93.15,93.15,187
20130201|2013-01-08 16:00,8,93.14,93.16,93.1,93.15,201
20130201|2013-01-08 16:30,8,93.18,93.22,93.06,93.21,23
20130201|2013-01-08 19:00,9,93.12,93.22,93.1,93.13,60
20130201|2013-01-08 19:30,9,93.15,93.19,93.15,93.18,34
20130201|2013-01-08 20:00,9,93.23,93.26,93.15,93.17,95
20130201|2013-01-08 20:30,9,93.19,93.2,93.13,93.14,67
20130201|2013-01-08 21:00,9,93.11,93.11,93.08,93.08,2
20130201|2013-01-08 21:30,9,93.04,93.04,93.01,93.01,4
20130201|2013-01-08 22:00,9,93.01,93.01,93.01,93.01,1
20130201|2013-01-08 22:30,9,92.97,92.97,92.94,92.94,5
20130201|2013-01-08 23:00,9,92.93,93.01,92.93,93.01,9
20130201|2013-01-08 23:30,9,93.04,93.08,93.04,93.08,5
20130201|2013-01-09 00:00,9,93.1,93.1,93.01,93.03,27
20130201|2013-01-09 00:30,9,93.05,93.05,93.05,93.05,3
20130201|2013-01-09 01:00,9,92.95,92.95,92.88,92.89,10
20130201|2013-01-09 01:30,9,92.91,93.03,92.88,93.03,51
20130201|2013-01-09 02:00,9,93.04,93.35,92.96,93.29,258
20130201|2013-01-09 02:30,9,93.25,93.3,93.21,93.3,137
20130201|2013-01-09 03:00,9,93.3,93.34,93.05,93.11,144
20130201|2013-01-09 03:30,9,93.09,93.09,92.91,92.98,167
20130201|2013-01-09 04:00,9,92.96,92.99,92.9,92.99,143
20130201|2013-01-09 04:30,9,92.99,93.06,92.92,93.03,250
20130201|2013-01-09 05:00,9,93,93.04,92.97,92.99,72
20130201|2013-01-09 05:30,9,92.97,93.08,92.95,93.02,193
20130201|2013-01-09 06:00,9,93.04,93.07,92.93,93.05,106
20130201|2013-01-09 06:30,9,93.13,93.2,93.06,93.2,49
20130201|2013-01-09 07:00,9,93.22,93.25,93.05,93.07,192
20130201|2013-01-09 07:30,9,93.09,93.19,93.01,93.19,312
20130201|2013-01-09 08:00,9,93.17,93.42,93.08,93.32,1025
20130201|2013-01-09 08:30,9,93.31,93.64,93.3,93.5,1656
20130201|2013-01-09 09:00,9,93.51,93.55,93.4,93.42,956
20130201|2013-01-09 09:30,9,93.38,93.42,92.69,92.95,2593
20130201|2013-01-09 10:00,9,92.93,93.13,92.84,93.06,752
20130201|2013-01-09 10:30,9,93.08,93.13,92.9,93.02,401
20130201|2013-01-09 11:00,9,93.04,93.05,92.82,92.87,709
20130201|2013-01-09 11:30,9,92.9,92.95,92.82,92.93,210
20130201|2013-01-09 12:00,9,92.94,92.94,92.79,92.93,334
20130201|2013-01-09 12:30,9,92.93,93.04,92.92,92.94,474
20130201|2013-01-09 13:00,9,92.98,93.16,92.98,93.09,1115
20130201|2013-01-09 13:30,9,93.09,93.17,93.08,93.13,867
20130201|2013-01-09 14:00,9,93.13,93.17,93.11,93.12,320
20130201|2013-01-09 14:30,9,93.12,93.13,93.09,93.12,285
20130201|2013-01-09 15:00,9,93.14,93.2,93.14,93.16,59
20130201|2013-01-09 15:30,9,93.15,93.18,93.12,93.18,18
20130201|2013-01-09 16:00,9,93.2,93.24,93.17,93.17,12
20130201|2013-01-09 16:30,9,93.2,93.2,93.18,93.18,2
20130201|2013-01-09 19:00,10,93.14,93.15,93.11,93.11,11
20130201|2013-01-09 19:30,10,93.1,93.1,93.08,93.08,7
20130201|2013-01-09 20:00,10,93.18,93.46,93.17,93.46,135
20130201|2013-01-09 20:30,10,93.45,93.45,93.37,93.37,19
20130201|2013-01-09 21:30,10,93.47,93.53,93.47,93.5,12
20130201|2013-01-09 22:00,10,93.48,93.48,93.41,93.44,28
20130201|2013-01-09 22:30,10,93.47,93.47,93.47,93.47,5
20130201|2013-01-09 23:00,10,93.47,93.49,93.47,93.49,5
20130201|2013-01-09 23:30,10,93.51,93.53,93.48,93.51,11
20130201|2013-01-10 00:00,10,93.48,93.49,93.48,93.49,5
20130201|2013-01-10 00:30,10,93.54,93.55,93.54,93.55,10
20130201|2013-01-10 01:00,10,93.54,93.57,93.5,93.57,135
20130201|2013-01-10 01:30,10,93.6,93.73,93.6,93.69,132
20130201|2013-01-10 02:00,10,93.64,93.73,93.58,93.58,154
20130201|2013-01-10 02:30,10,93.64,93.72,93.62,93.64,77
20130201|2013-01-10 03:00,10,93.66,93.85,93.66,93.74,189
20130201|2013-01-10 03:30,10,93.75,94.29,93.71,94.14,1240
20130201|2013-01-10 04:00,10,94.17,94.71,94.12,94.68,1190
20130201|2013-01-10 04:30,10,94.69,94.69,94.38,94.38,343
20130201|2013-01-10 05:00,10,94.42,94.51,94.34,94.47,336
20130201|2013-01-10 05:30,10,94.5,94.59,94.35,94.38,298
20130201|2013-01-10 06:00,10,94.39,94.43,94.13,94.2,902
20130201|2013-01-10 06:30,10,94.2,94.27,94.04,94.07,1060
20130201|2013-01-10 07:00,10,94.08,94.22,94.04,94.22,762
20130201|2013-01-10 07:30,10,94.21,94.56,94.13,94.55,1031
20130201|2013-01-10 08:00,10,94.55,94.6,94.16,94.2,1855
20130201|2013-01-10 08:30,10,94.2,94.31,93.95,94.04,1418
20130201|2013-01-10 09:00,10,94.01,94.15,93.92,94.07,741
20130201|2013-01-10 09:30,10,94.07,94.11,93.88,93.92,705
20130201|2013-01-10 10:00,10,93.92,94.13,93.82,94.02,1006
20130201|2013-01-10 10:30,10,94.01,94.19,93.98,94.02,455
20130201|2013-01-10 11:00,10,94,94.08,93.92,94.07,312
20130201|2013-01-10 11:30,10,94.09,94.16,93.98,94.15,450
20130201|2013-01-10 12:00,10,94.16,94.18,93.89,93.95,992
20130201|2013-01-10 12:30,10,93.92,94.11,93.86,94.08,859
20130201|2013-01-10 13:00,10,94.07,94.1,93.62,93.82,2321
20130201|2013-01-10 13:30,10,93.83,93.98,93.83,93.92,618
20130201|2013-01-10 14:00,10,93.92,93.95,93.79,93.87,290
20130201|2013-01-10 14:30,10,93.87,93.92,93.86,93.88,107
20130201|2013-01-10 15:00,10,93.85,93.92,93.83,93.92,129
20130201|2013-01-10 15:30,10,93.93,93.93,93.89,93.92,21
20130201|2013-01-10 16:00,10,93.86,93.86,93.86,93.86,2
20130201|2013-01-10 19:00,11,93.98,93.98,93.93,93.93,9
20130201|2013-01-10 19:30,11,93.91,93.91,93.91,93.91,2
20130201|2013-01-10 20:00,11,93.92,93.92,93.88,93.89,28
20130201|2013-01-10 20:30,11,93.87,93.88,93.87,93.88,6
20130201|2013-01-10 21:00,11,93.88,93.88,93.85,93.85,8
20130201|2013-01-10 21:30,11,93.89,93.89,93.87,93.87,3
20130201|2013-01-10 22:00,11,93.82,93.84,93.82,93.84,13
20130201|2013-01-10 22:30,11,93.86,93.87,93.86,93.86,4
20130201|2013-01-10 23:00,11,93.84,93.93,93.84,93.93,2
20130201|2013-01-10 23:30,11,93.91,93.92,93.88,93.88,19
20130201|2013-01-11 00:00,11,93.85,93.85,93.73,93.73,20
20130201|2013-01-11 00:30,11,93.71,93.73,93.68,93.69,19
20130201|2013-01-11 01:00,11,93.69,93.77,93.69,93.76,64
20130201|2013-01-11 01:30,11,93.78,93.84,93.77,93.81,138
20130201|2013-01-11 02:00,11,93.83,93.89,93.68,93.74,180
20130201|2013-01-11 02:30,11,93.74,93.81,93.71,93.79,118
20130201|2013-01-11 03:00,11,93.81,93.85,93.68,93.68,63
20130201|2013-01-11 03:30,11,93.66,93.78,93.62,93.62,134
20130201|2013-01-11 04:00,11,93.61,93.61,93.52,93.55,118
20130201|2013-01-11 04:30,11,93.54,93.57,93.24,93.38,568
20130201|2013-01-11 05:00,11,93.37,93.37,93.11,93.17,318
20130201|2013-01-11 05:30,11,93.16,93.29,93.15,93.18,227
20130201|2013-01-11 06:00,11,93.18,93.28,93.02,93.04,188
20130201|2013-01-11 06:30,11,93.08,93.24,92.94,93.08,546
20130201|2013-01-11 07:00,11,93.11,93.47,92.97,93.36,600
20130201|2013-01-11 07:30,11,93.35,93.56,93.23,93.56,306
20130201|2013-01-11 08:00,11,93.55,93.55,92.94,93.16,1615
20130201|2013-01-11 08:30,11,93.15,93.29,92.88,93.15,1685
20130201|2013-01-11 09:00,11,93.12,93.28,92.89,92.93,1280
20130201|2013-01-11 09:30,11,92.91,93.16,92.66,93.08,1987
20130201|2013-01-11 10:00,11,93.05,93.38,93.01,93.08,1218
20130201|2013-01-11 10:30,11,93.09,93.28,93.05,93.13,587
20130201|2013-01-11 11:00,11,93.17,93.39,93.15,93.26,283
20130201|2013-01-11 11:30,11,93.29,93.31,93.15,93.27,390
20130201|2013-01-11 12:00,11,93.28,93.37,93.22,93.23,405
20130201|2013-01-11 12:30,11,93.25,93.41,93.21,93.3,697
20130201|2013-01-11 13:00,11,93.3,93.6,93.23,93.6,1273
20130201|2013-01-11 13:30,11,93.61,93.67,93.58,93.66,1571
20130201|2013-01-11 14:00,11,93.66,93.76,93.63,93.73,285
20130201|2013-01-11 14:30,11,93.74,93.75,93.65,93.65,162
20130201|2013-01-11 15:00,11,93.65,93.74,93.65,93.73,43
20130201|2013-01-11 15:30,11,93.73,93.74,93.69,93.69,29
20130201|2013-01-11 16:00,11,93.75,93.79,93.67,93.67,5
20130201|2013-01-11 16:30,11,93.67,93.76,93.63,93.76,25
20130201|2013-01-13 17:00,13,93.73,93.75,93.7,93.75,5
20130201|2013-01-13 18:00,14,93.87,93.87,93.87,93.87,1
20130201|2013-01-13 18:30,14,93.86,93.86,93.86,93.86,1
20130201|2013-01-13 19:00,14,93.88,94.08,93.88,94.03,88
20130201|2013-01-13 19:30,14,94.04,94.06,94.01,94.01,27
20130201|2013-01-13 20:00,14,94,94.26,93.99,94.22,78
20130201|2013-01-13 20:30,14,94.18,94.18,94.15,94.16,34
20130201|2013-01-13 21:00,14,94.17,94.17,94.17,94.17,12
20130201|2013-01-13 21:30,14,94.15,94.15,94.15,94.15,3
20130201|2013-01-13 22:30,14,94.14,94.16,94.13,94.16,8
20130201|2013-01-13 23:00,14,94.14,94.19,94.12,94.19,10
20130201|2013-01-13 23:30,14,94.21,94.26,94.18,94.24,40
20130201|2013-01-14 00:00,14,94.18,94.22,94.18,94.22,10
20130201|2013-01-14 00:30,14,94.2,94.21,94.2,94.21,13
20130201|2013-01-14 01:00,14,94.19,94.28,94.16,94.27,16
20130201|2013-01-14 01:30,14,94.28,94.28,94.17,94.17,39
20130201|2013-01-14 02:00,14,94.19,94.23,93.8,93.89,472
20130201|2013-01-14 02:30,14,93.92,93.98,93.76,93.81,451
20130201|2013-01-14 03:00,14,93.79,94.06,93.79,94.06,106
20130201|2013-01-14 03:30,14,94.03,94.15,94.02,94.04,73
20130201|2013-01-14 04:00,14,94.07,94.2,94.07,94.08,232
20130201|2013-01-14 04:30,14,94.08,94.26,94.08,94.19,171
20130201|2013-01-14 05:00,14,94.2,94.2,94.04,94.07,224
20130201|2013-01-14 05:30,14,94.07,94.21,94.07,94.18,104
20130201|2013-01-14 06:00,14,94.18,94.18,93.93,93.93,187
20130201|2013-01-14 06:30,14,93.93,94.02,93.89,93.93,246
20130201|2013-01-14 07:00,14,93.93,93.98,93.83,93.92,347
20130201|2013-01-14 07:30,14,93.97,94.04,93.72,93.94,444
20130201|2013-01-14 08:00,14,93.93,94.09,93.54,93.76,1283
20130201|2013-01-14 08:30,14,93.75,93.83,93.29,93.33,1265
20130201|2013-01-14 09:00,14,93.34,93.35,92.95,93.1,1681
20130201|2013-01-14 09:30,14,93.09,93.47,93.06,93.46,816
20130201|2013-01-14 10:00,14,93.46,93.63,93.4,93.5,1129
20130201|2013-01-14 10:30,14,93.5,93.51,93.28,93.37,761
20130201|2013-01-14 11:00,14,93.36,93.48,93.3,93.34,751
20130201|2013-01-14 11:30,14,93.36,93.49,93.31,93.44,521
20130201|2013-01-14 12:00,14,93.45,93.74,93.39,93.69,1043
20130201|2013-01-14 12:30,14,93.71,93.72,93.53,93.53,399
20130201|2013-01-14 13:00,14,93.52,94.27,93.49,94.24,1986
20130201|2013-01-14 13:30,14,94.23,94.28,94.15,94.28,1388
20130201|2013-01-14 14:00,14,94.27,94.27,94.13,94.16,207
20130201|2013-01-14 14:30,14,94.14,94.2,94.13,94.18,96
20130201|2013-01-14 15:00,14,94.21,94.25,94.16,94.22,27
20130201|2013-01-14 15:30,14,94.23,94.25,94.21,94.25,14
20130201|2013-01-14 16:00,14,94.2,94.69,94.17,94.34,75
20130201|2013-01-14 16:30,14,94.3,94.35,94.24,94.24,24
20130201|2013-01-14 19:00,15,94.12,94.16,94.08,94.1,87
20130201|2013-01-14 19:30,15,94.06,94.11,94.04,94.04,50
20130201|2013-01-14 20:00,15,94.05,94.08,94.02,94.02,14
20130201|2013-01-14 20:30,15,94.04,94.06,94,94.03,112
20130201|2013-01-14 21:00,15,94.02,94.03,94.01,94.01,5
20130201|2013-01-14 21:30,15,94,94.01,93.95,93.95,121
20130201|2013-01-14 22:00,15,93.93,93.93,93.91,93.91,3
20130201|2013-01-14 22:30,15,93.87,93.9,93.85,93.87,24
20130201|2013-01-14 23:00,15,93.83,93.84,93.81,93.84,12
20130201|2013-01-14 23:30,15,93.81,93.81,93.71,93.74,67
20130201|2013-01-15 00:00,15,93.74,93.83,93.73,93.79,23
20130201|2013-01-15 00:30,15,93.79,93.81,93.76,93.76,5
20130201|2013-01-15 01:00,15,93.72,93.8,93.72,93.77,33
20130201|2013-01-15 01:30,15,93.83,93.83,93.72,93.79,22
20130201|2013-01-15 02:00,15,93.79,94.09,93.79,94.08,106
20130201|2013-01-15 02:30,15,94.07,94.12,93.97,94.12,143
20130201|2013-01-15 03:00,15,94.13,94.3,94.09,94.16,463
20130201|2013-01-15 03:30,15,94.14,94.41,94.12,94.41,384
20130201|2013-01-15 04:00,15,94.41,94.45,94.28,94.28,362
20130201|2013-01-15 04:30,15,94.32,94.32,94.05,94.12,300
20130201|2013-01-15 05:00,15,94.12,94.14,94,94.07,258
20130201|2013-01-15 05:30,15,94.11,94.15,93.99,94.03,205
20130201|2013-01-15 06:00,15,94.01,94.07,93.93,93.97,214
20130201|2013-01-15 06:30,15,93.96,94.06,93.67,93.67,976
20130201|2013-01-15 07:00,15,93.67,93.82,93.61,93.66,688
20130201|2013-01-15 07:30,15,93.66,93.91,93.58,93.91,873
20130201|2013-01-15 08:00,15,93.89,94.26,93.83,94.13,1274
20130201|2013-01-15 08:30,15,94.14,94.17,93.8,93.89,1375
20130201|2013-01-15 09:00,15,93.89,94.04,93.71,93.86,1033
20130201|2013-01-15 09:30,15,93.88,94.03,93.82,93.92,973
20130201|2013-01-15 10:00,15,93.92,94.01,93.81,93.92,1010
20130201|2013-01-15 10:30,15,93.89,93.94,93.81,93.87,1133
20130201|2013-01-15 11:00,15,93.87,93.88,93.72,93.78,831
20130201|2013-01-15 11:30,15,93.76,93.97,93.74,93.91,565
20130201|2013-01-15 12:00,15,93.91,94.08,93.86,94,541
20130201|2013-01-15 12:30,15,93.95,94.02,93.69,93.82,1100
20130201|2013-01-15 13:00,15,93.85,93.87,93.22,93.3,2599
20130201|2013-01-15 13:30,15,93.31,93.46,93.3,93.46,449
20130201|2013-01-15 14:00,15,93.44,93.48,93.35,93.46,43
20130201|2013-01-15 14:30,15,93.44,93.48,93.42,93.46,64
20130201|2013-01-15 15:00,15,93.47,93.52,93.37,93.37,70
20130201|2013-01-15 15:30,15,93.46,93.51,93.33,93.42,47
20130201|2013-01-15 16:00,15,93.42,93.46,93.35,93.35,16
20130201|2013-01-15 16:30,15,93.46,93.46,93.31,93.36,36
20130201|2013-01-15 19:00,16,93.42,93.42,93.38,93.4,20
20130201|2013-01-15 19:30,16,93.42,93.46,93.4,93.41,9
20130201|2013-01-15 20:00,16,93.42,93.46,93.38,93.46,44
20130201|2013-01-15 20:30,16,93.43,93.43,93.43,93.43,1
20130201|2013-01-15 21:00,16,93.57,93.58,93.55,93.58,15
20130201|2013-01-15 22:00,16,93.59,93.59,93.59,93.59,3
20130201|2013-01-15 23:00,16,93.52,93.53,93.51,93.51,7
20130201|2013-01-15 23:30,16,93.5,93.52,93.47,93.47,12
20130201|2013-01-16 00:00,16,93.46,93.46,93.42,93.45,20
20130201|2013-01-16 00:30,16,93.5,93.54,93.5,93.54,23
20130201|2013-01-16 01:00,16,93.52,93.52,93.45,93.51,61
20130201|2013-01-16 01:30,16,93.47,93.48,93.38,93.38,40
20130201|2013-01-16 02:00,16,93.4,93.43,93.31,93.31,45
20130201|2013-01-16 02:30,16,93.3,93.33,93.12,93.16,173
20130201|2013-01-16 03:00,16,93.15,93.28,93.1,93.21,151
20130201|2013-01-16 03:30,16,93.2,93.27,93.19,93.24,45
20130201|2013-01-16 04:00,16,93.3,93.47,93.3,93.43,83
20130201|2013-01-16 04:30,16,93.42,93.61,93.38,93.52,129
20130201|2013-01-16 05:00,16,93.53,93.64,93.51,93.51,242
20130201|2013-01-16 05:30,16,93.52,93.52,93.41,93.42,66
20130201|2013-01-16 06:00,16,93.42,93.48,93.36,93.36,38
20130201|2013-01-16 06:30,16,93.31,93.42,93.16,93.17,104
20130201|2013-01-16 07:00,16,93.19,93.42,93.18,93.39,167
20130201|2013-01-16 07:30,16,93.4,93.4,93.22,93.22,255
20130201|2013-01-16 08:00,16,93.23,93.55,93.23,93.52,806
20130201|2013-01-16 08:30,16,93.53,93.69,93.38,93.48,870
20130201|2013-01-16 09:00,16,93.5,93.64,93.35,93.53,499
20130201|2013-01-16 09:30,16,93.58,93.99,93.55,93.82,1476
20130201|2013-01-16 10:00,16,93.83,94.36,93.83,94.11,1931
20130201|2013-01-16 10:30,16,94.14,94.28,94.09,94.26,562
20130201|2013-01-16 11:00,16,94.2,94.24,94.11,94.18,272
20130201|2013-01-16 11:30,16,94.18,94.26,94.03,94.2,801
20130201|2013-01-16 12:00,16,94.2,94.21,93.89,93.94,1348
20130201|2013-01-16 12:30,16,93.95,94.05,93.92,93.96,899
20130201|2013-01-16 13:00,16,93.95,94.31,93.86,94.26,2718
20130201|2013-01-16 13:30,16,94.23,94.26,94.12,94.16,370
20130201|2013-01-16 14:00,16,94.15,94.24,94.15,94.19,182
20130201|2013-01-16 14:30,16,94.18,94.2,94.17,94.18,212
20130201|2013-01-16 15:00,16,94.15,94.16,94.14,94.14,31
20130201|2013-01-16 15:30,16,94.19,94.22,94.14,94.19,51
20130201|2013-01-16 16:00,16,94.23,94.23,94.23,94.23,5
20130201|2013-01-16 16:30,16,94.29,94.3,94.26,94.28,7
20130201|2013-01-16 19:00,17,94.24,94.24,94.15,94.15,3
20130201|2013-01-16 19:30,17,94.08,94.11,94.08,94.11,12
20130201|2013-01-16 20:00,17,94.11,94.11,94.06,94.06,14
20130201|2013-01-16 20:30,17,94.03,94.03,94.03,94.03,1
20130201|2013-01-16 21:00,17,93.99,93.99,93.93,93.93,4
20130201|2013-01-16 21:30,17,93.9,93.9,93.84,93.87,6
20130201|2013-01-16 22:00,17,93.85,93.86,93.85,93.86,6
20130201|2013-01-16 22:30,17,93.88,93.88,93.81,93.83,13
20130201|2013-01-16 23:00,17,93.82,93.86,93.82,93.86,7
20130201|2013-01-16 23:30,17,93.91,93.94,93.91,93.92,13
20130201|2013-01-17 00:00,17,93.99,94.02,93.98,93.98,42
20130201|2013-01-17 00:30,17,93.99,93.99,93.95,93.95,3
20130201|2013-01-17 01:00,17,94.01,94.01,93.98,94,13
20130201|2013-01-17 01:30,17,93.98,94.12,93.98,94.1,52
20130201|2013-01-17 02:00,17,94.14,94.17,94.03,94.15,90
20130201|2013-01-17 02:30,17,94.17,94.36,94.17,94.29,97
20130201|2013-01-17 03:00,17,94.34,94.47,94.28,94.31,72
20130201|2013-01-17 03:30,17,94.33,94.34,94.32,94.34,15
20130201|2013-01-17 04:00,17,94.4,94.45,94.38,94.43,66
20130201|2013-01-17 04:30,17,94.4,94.61,94.4,94.6,211
20130201|2013-01-17 05:00,17,94.6,94.61,94.46,94.47,78
20130201|2013-01-17 05:30,17,94.51,94.69,94.51,94.62,107
20130201|2013-01-17 06:00,17,94.63,94.86,94.62,94.8,256
20130201|2013-01-17 06:30,17,94.79,94.86,94.72,94.77,473
20130201|2013-01-17 07:00,17,94.75,94.77,94.63,94.69,418
20130201|2013-01-17 07:30,17,94.73,95.22,94.73,94.99,967
20130201|2013-01-17 08:00,17,94.99,95.41,94.99,95.39,991
20130201|2013-01-17 08:30,17,95.35,95.5,95.3,95.38,793
20130201|2013-01-17 09:00,17,95.38,95.7,95.29,95.48,860
20130201|2013-01-17 09:30,17,95.49,95.57,95.26,95.3,719
20130201|2013-01-17 10:00,17,95.32,95.39,95.12,95.27,664
20130201|2013-01-17 10:30,17,95.28,95.4,95.22,95.27,301
20130201|2013-01-17 11:00,17,95.29,95.49,95.25,95.47,476
20130201|2013-01-17 11:30,17,95.47,95.97,95.47,95.89,965
20130201|2013-01-17 12:00,17,95.94,96.04,95.59,95.7,721
20130201|2013-01-17 12:30,17,95.68,95.76,95.59,95.65,245
20130201|2013-01-17 13:00,17,95.64,95.76,95.45,95.5,1382
20130201|2013-01-17 13:30,17,95.5,95.53,95.25,95.33,214
20130201|2013-01-17 14:00,17,95.34,95.39,95.33,95.39,48
20130201|2013-01-17 14:30,17,95.41,95.44,95.3,95.32,142
20130201|2013-01-17 15:00,17,95.3,95.33,95.25,95.28,59
20130201|2013-01-17 15:30,17,95.27,95.29,95.2,95.2,98
20130201|2013-01-17 16:00,17,95.18,95.18,95.15,95.15,17
20130201|2013-01-17 16:30,17,95.09,95.09,95.07,95.07,28
20130201|2013-01-17 19:00,18,95.2,95.24,95.2,95.24,2
20130201|2013-01-17 19:30,18,95.23,95.23,95.23,95.23,10
20130201|2013-01-17 20:00,18,95.35,95.38,95.27,95.27,6
20130201|2013-01-17 21:00,18,95.19,95.21,95.19,95.21,3
20130201|2013-01-17 21:30,18,95.31,95.31,95.31,95.31,1
20130201|2013-01-17 23:00,18,95.59,95.6,95.59,95.6,2
20130201|2013-01-17 23:30,18,95.6,95.6,95.6,95.6,1
20130201|2013-01-18 01:00,18,95.59,95.65,95.58,95.65,8
20130201|2013-01-18 01:30,18,95.54,95.63,95.54,95.63,3
20130201|2013-01-18 02:00,18,95.44,95.44,95.38,95.44,3
20130201|2013-01-18 02:30,18,95.45,95.45,95.3,95.37,30
20130201|2013-01-18 03:00,18,95.33,95.33,95.26,95.28,30
20130201|2013-01-18 03:30,18,95.32,95.37,95.27,95.33,24
20130201|2013-01-18 04:00,18,95.32,95.39,95.32,95.37,32
20130201|2013-01-18 04:30,18,95.46,95.46,95.3,95.35,17
20130201|2013-01-18 05:00,18,95.41,95.43,95.41,95.43,9
20130201|2013-01-18 05:30,18,95.37,95.46,95.36,95.36,19
20130201|2013-01-18 06:00,18,95.31,95.31,95.13,95.13,34
20130201|2013-01-18 06:30,18,95.16,95.25,95.16,95.25,14
20130201|2013-01-18 07:00,18,95.35,95.53,95.34,95.48,37
20130201|2013-01-18 07:30,18,95.35,95.46,95.19,95.46,87
20130201|2013-01-18 08:00,18,95.38,95.47,95.25,95.42,196
20130201|2013-01-18 08:30,18,95.4,95.6,95.36,95.38,264
20130201|2013-01-18 09:00,18,95.37,95.53,95.28,95.29,216
20130201|2013-01-18 09:30,18,95.28,95.38,95.05,95.13,200
20130201|2013-01-18 10:00,18,95.04,95.18,94.92,95.14,257
20130201|2013-01-18 10:30,18,95.1,95.11,94.97,95.11,171
20130201|2013-01-18 11:00,18,95.13,95.26,95.11,95.15,117
20130201|2013-01-18 11:30,18,95.26,95.5,95.25,95.41,179
20130201|2013-01-18 12:00,18,95.4,95.55,95.38,95.55,168
20130201|2013-01-18 12:30,18,95.55,95.58,95.4,95.55,175
20130201|2013-01-18 13:00,18,95.56,95.59,95.3,95.59,68
20130301|2008-05-05 15:00,5,110.07,110.07,110.07,110.07,0
20130301|2008-05-06 15:00,6,111.79,111.79,111.79,111.79,0
20130301|2008-05-07 15:00,7,114.11,114.11,114.11,114.11,0
20130301|2008-05-08 15:00,8,115.65,115.65,115.65,115.65,0
20130301|2008-05-09 15:00,9,118.9,118.9,118.9,118.9,0
20130301|2008-05-12 15:30,12,117.77,117.77,117.77,117.77,0
20130301|2008-05-13 15:00,13,118.49,118.49,118.49,118.49,0
20130301|2008-05-14 15:00,14,119.09,119.09,119.09,119.09,0
20130301|2008-05-15 15:00,15,119.46,119.46,119.46,119.46,0
20130301|2008-05-16 15:00,16,124.37,124.37,124.37,124.37,0
20130301|2008-05-20 15:30,20,133.35,133.35,133.35,133.35,0
20130301|2008-05-21 15:30,21,137.04,137.04,137.04,137.04,0
20130301|2008-05-22 15:30,22,131.89,131.89,131.89,131.89,0
20130301|2008-05-23 15:00,23,130.35,130.35,130.35,130.35,0
20130301|2008-05-26 12:30,26,131.02,131.02,131.02,131.02,0
20130301|2008-05-27 15:00,27,128.38,128.38,128.38,128.38,0
20130301|2008-05-28 15:00,28,127.81,127.81,127.81,127.81,0
20130301|2008-05-29 15:00,29,125.33,125.33,125.33,125.33,0
20130301|2008-05-30 15:00,30,124.57,124.57,124.57,124.57,0
20130301|2008-06-03 15:30,3,124.11,124.11,124.11,124.11,0
20130301|2008-06-04 15:00,4,122.33,122.33,122.33,122.33,0
20130301|2008-06-05 15:30,5,125.81,125.81,125.81,125.81,0
20130301|2008-06-06 15:00,6,131.28,131.28,131.28,131.28,0
20130301|2008-06-09 15:30,9,128.74,128.74,128.74,128.74,0
20130301|2008-06-10 15:00,10,129.35,129.35,129.35,129.35,0
20130301|2008-06-11 15:00,11,134.67,134.67,134.67,134.67,0
20130301|2008-06-12 15:00,12,135.6,135.6,135.6,135.6,0
20130301|2008-06-13 15:00,13,134.65,134.65,134.65,134.65,0
20130301|2008-06-16 15:30,16,135.56,135.56,135.56,135.56,0
20130301|2008-06-17 15:00,17,134.24,134.24,134.24,134.24,0
20130301|2008-06-18 15:30,18,135.42,135.42,135.42,135.42,0
20130301|2008-06-19 15:00,19,131.65,131.65,131.65,131.65,0
20130301|2008-06-20 15:00,20,132.93,132.93,132.93,132.93,0
20130301|2008-06-23 15:30,23,133.9,133.9,133.9,133.9,0
20130301|2008-06-24 15:00,24,134.57,134.57,134.57,134.57,0
20130301|2008-06-25 15:00,25,132.84,132.84,132.84,132.84,0
20130301|2008-06-26 15:00,26,136.05,136.05,136.05,136.05,0
20130301|2008-06-27 15:00,27,135.79,135.79,135.79,135.79,0
20130301|2008-06-30 15:00,30,135.97,135.97,135.97,135.97,0
20130301|2008-07-01 15:00,1,137.04,137.04,137.04,137.04,0
20130301|2008-07-02 15:00,2,139.92,139.92,139.92,139.92,0
20130301|2008-07-03 15:00,3,141.63,141.63,141.63,141.63,0
20130301|2008-07-04 12:00,4,140.56,140.56,140.56,140.56,0
20130301|2008-07-08 15:00,8,136.44,136.44,136.44,136.44,0
20130301|2008-07-09 15:00,9,136.19,136.19,136.19,136.19,0
20130301|2008-07-10 15:30,10,139.07,139.07,139.07,139.07,0
20130301|2008-07-11 15:00,11,140.34,140.34,140.34,140.34,0
20130301|2008-07-14 15:00,14,141.52,141.52,141.52,141.52,0
20130301|2008-07-15 15:00,15,136.92,136.92,136.92,136.92,0
20130301|2008-07-16 15:00,16,133.79,133.79,133.79,133.79,0
20130301|2008-07-17 15:00,17,128.96,128.96,128.96,128.96,0
20130301|2008-07-18 15:00,18,128.66,128.66,128.66,128.66,0
20130301|2008-07-21 15:00,21,131,131,131,131,0
20130301|2008-07-22 15:00,22,129.03,129.03,129.03,129.03,0
20130301|2008-07-23 15:30,23,125.85,125.85,125.85,125.85,0
20130301|2008-07-24 15:00,24,122.71,122.71,122.71,122.71,0
20130301|2008-07-25 15:00,25,120.28,120.28,120.28,120.28,0
20130301|2008-07-28 15:00,28,121.08,121.08,121.08,121.08,0
20130301|2008-07-29 15:00,29,118.91,118.91,118.91,118.91,0
20130301|2008-07-30 15:00,30,121.51,121.51,121.51,121.51,0
20130301|2008-07-31 15:30,31,118.92,118.92,118.92,118.92,0
20130301|2008-08-01 15:00,1,121.62,121.62,121.62,121.62,0
20130301|2008-08-04 15:00,4,118.5,118.5,118.5,118.5,0
20130301|2008-08-05 15:00,5,115.08,115.08,115.08,115.08,0
20130301|2008-08-06 15:00,6,114.23,114.23,114.23,114.23,0
20130301|2008-08-07 15:00,7,114.33,114.33,114.33,114.33,0
20130301|2008-08-08 15:00,8,111.68,111.68,111.68,111.68,0
20130301|2008-08-11 15:00,11,111.68,111.68,111.68,111.68,0
20130301|2008-08-12 15:00,12,109.84,109.84,109.84,109.84,0
20130301|2008-08-13 15:00,13,111.61,111.61,111.61,111.61,0
20130301|2008-08-14 15:00,14,111.55,111.55,111.55,111.55,0
20130301|2008-08-15 15:00,15,112.78,112.78,112.78,112.78,0
20130301|2008-08-18 15:00,18,111.21,111.21,111.21,111.21,0
20130301|2008-08-19 15:00,19,112.3,112.3,112.3,112.3,0
20130301|2008-08-20 15:00,20,114.57,114.57,114.57,114.57,0
20130301|2008-08-21 15:00,21,121.5,121.5,121.5,121.5,0
20130301|2008-08-22 15:00,22,115.61,115.61,115.61,115.61,0
20130301|2008-08-25 15:00,25,116.64,116.64,116.64,116.64,0
20130301|2008-08-26 15:00,26,117.24,117.24,117.24,117.24,0
20130301|2008-08-27 15:00,27,118.67,118.67,118.67,118.67,0
20130301|2008-08-28 15:00,28,117.39,117.39,117.39,117.39,0
20130301|2008-08-29 15:00,29,116.94,116.94,116.94,116.94,0
20130301|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20130301|2008-09-02 15:00,2,115.68,115.68,115.68,115.68,0
20130301|2008-09-03 15:00,3,115.01,115.01,115.01,115.01,0
20130301|2008-09-04 15:00,4,112.74,112.74,112.74,112.74,0
20130301|2008-09-05 15:00,5,109.7,109.7,109.7,109.7,0
20130301|2008-09-08 15:30,8,109.26,109.26,109.26,109.26,0
20130301|2008-09-09 15:00,9,106.57,106.57,106.57,106.57,0
20130301|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20130301|2008-09-11 15:00,11,104.62,104.62,104.62,104.62,0
20130301|2008-09-12 15:00,12,105.74,105.74,105.74,105.74,0
20130301|2008-09-15 15:00,15,100.75,100.75,100.75,100.75,0
20130301|2008-09-16 15:00,16,94.95,94.95,94.95,94.95,0
20130301|2008-09-17 15:00,17,97.87,97.87,97.87,97.87,0
20130301|2008-09-18 15:00,18,99.3,99.3,99.3,99.3,0
20130301|2008-09-19 15:00,19,104.62,104.62,104.62,104.62,0
20130301|2008-09-22 15:00,22,110.22,110.22,110.22,110.22,0
20130301|2008-09-23 15:00,23,106.94,106.94,106.94,106.94,0
20130301|2008-09-24 15:00,24,107.09,107.09,107.09,107.09,0
20130301|2008-09-25 15:00,25,109.67,109.67,109.67,109.67,0
20130301|2008-09-26 15:00,26,109.65,109.65,109.65,109.65,0
20130301|2008-09-29 15:00,29,102.11,102.11,102.11,102.11,0
20130301|2008-09-30 15:00,30,105.97,105.97,105.97,105.97,0
20130301|2008-10-01 15:00,1,103.29,103.29,103.29,103.29,0
20130301|2008-10-02 15:00,2,99.14,99.14,99.14,99.14,0
20130301|2008-10-03 15:00,3,98.1,98.1,98.1,98.1,0
20130301|2008-10-06 15:00,6,92.98,92.98,92.98,92.98,0
20130301|2008-10-07 15:00,7,94.93,94.93,94.93,94.93,0
20130301|2008-10-09 15:00,9,94.08,94.08,94.08,94.08,0
20130301|2008-10-10 15:00,10,87.95,87.95,87.95,87.95,0
20130301|2008-10-13 15:00,13,90.12,90.12,90.12,90.12,0
20130301|2008-10-14 15:30,14,87.98,87.98,87.98,87.98,0
20130301|2008-10-15 15:00,15,85.24,85.24,85.24,85.24,0
20130301|2008-10-16 15:00,16,83.39,83.39,83.39,83.39,0
20130301|2008-10-17 15:00,17,84.9,84.9,84.9,84.9,0
20130301|2008-10-20 15:00,20,87.21,87.21,87.21,87.21,0
20130301|2008-10-21 15:00,21,87.64,87.64,87.64,87.64,0
20130301|2008-10-22 15:00,22,83.67,83.67,83.67,83.67,0
20130301|2008-10-23 15:00,23,84.56,84.56,84.56,84.56,0
20130301|2008-10-24 15:00,24,82.41,82.41,82.41,82.41,0
20130301|2008-10-27 15:00,27,81.51,81.51,81.51,81.51,0
20130301|2008-10-28 15:00,28,79.77,79.77,79.77,79.77,0
20130301|2008-10-29 15:00,29,84.19,84.19,84.19,84.19,0
20130301|2008-10-30 15:00,30,85.06,85.06,85.06,85.06,0
20130301|2008-10-31 15:00,31,88.05,88.05,88.05,88.05,0
20130301|2012-02-02 12:00,2,98.6,98.6,98.6,98.6,3
20130301|2012-02-23 08:00,23,106.94,106.94,106.94,106.94,1
20130301|2012-04-09 12:30,9,104.3,104.5,104.3,104.5,47
20130301|2012-04-17 13:30,17,105.65,105.65,105.65,105.65,15
20130301|2012-05-04 13:30,4,99.91,99.91,99.91,99.91,9
20130301|2012-05-18 08:30,18,93.77,93.77,93.77,93.77,12
20130301|2012-05-22 06:30,22,94.23,94.23,94.23,94.23,30
20130301|2012-05-22 09:30,22,93.86,93.86,93.86,93.86,5
20130301|2012-05-22 13:00,22,93.58,93.58,93.58,93.58,73
20130301|2012-05-23 13:30,23,91.39,91.4,91.39,91.4,14
20130301|2012-05-24 16:00,24,92.34,92.34,92.34,92.34,1
20130301|2012-05-25 09:00,25,92.22,92.22,92.22,92.22,2
20130301|2012-05-25 13:30,25,92.4,92.4,92.4,92.4,5
20130301|2012-05-25 15:00,25,92.3,92.34,92.3,92.34,6
20130301|2012-05-29 11:00,29,92.07,92.07,92.07,92.07,1
20130301|2012-05-29 13:30,29,92.38,92.38,92.38,92.38,2
20130301|2012-05-29 14:30,29,92.41,92.41,92.41,92.41,1
20130301|2012-05-30 13:00,30,89.5,89.5,89.5,89.5,15
20130301|2012-05-30 13:30,30,89.42,89.42,89.42,89.42,1
20130301|2012-05-31 08:30,31,88.71,88.71,88.7,88.7,5
20130301|2012-05-31 11:00,31,88.53,88.53,88.43,88.43,8
20130301|2012-05-31 14:00,31,88.45,88.45,88.45,88.45,4
20130301|2012-05-31 15:30,31,88.36,88.36,88.36,88.36,1
20130301|2012-06-01 03:00,1,87.54,87.54,87.54,87.54,1
20130301|2012-06-01 09:00,1,85.42,85.42,85.42,85.42,3
20130301|2012-06-01 10:30,1,85.22,85.22,85.22,85.22,5
20130301|2012-06-01 11:30,1,85.51,85.51,85.51,85.51,5
20130301|2012-06-01 13:00,1,84.8,84.95,84.8,84.95,2
20130301|2012-06-04 09:30,4,85.35,85.35,85.35,85.35,15
20130301|2012-06-04 10:00,4,85,85,85,85,16
20130301|2012-06-04 11:00,4,85.32,85.32,85.32,85.32,12
20130301|2012-06-04 11:30,4,85.11,85.11,85.11,85.11,1
20130301|2012-06-05 07:30,5,85.93,85.93,85.93,85.93,1
20130301|2012-06-05 08:30,5,85.8,85.8,85.8,85.8,2
20130301|2012-06-05 14:30,5,85.81,85.81,85.81,85.81,1
20130301|2012-06-06 05:30,6,87.05,87.05,87.02,87.02,9
20130301|2012-06-06 09:00,6,87.78,87.78,87.78,87.78,1
20130301|2012-06-06 10:00,6,87.75,87.75,87.75,87.75,25
20130301|2012-06-06 14:30,6,87.33,87.33,87.27,87.27,5
20130301|2012-06-07 08:00,7,88.82,88.82,88.82,88.82,1
20130301|2012-06-08 09:00,8,85.17,85.17,85.17,85.17,2
20130301|2012-06-08 11:30,8,85.67,85.67,85.67,85.67,1
20130301|2012-06-08 14:30,8,86.82,86.82,86.82,86.82,1
20130301|2012-06-12 05:30,12,85.11,85.11,85.11,85.11,1
20130301|2012-06-12 09:00,12,84.97,85.11,84.96,85.11,34
20130301|2012-06-12 10:00,12,85.95,85.95,85.95,85.95,1
20130301|2012-06-12 12:30,12,85.38,85.38,85.38,85.38,6
20130301|2012-06-12 13:00,12,85.46,85.47,85.46,85.47,3
20130301|2012-06-13 11:00,13,85,85,85,85,15
20130301|2012-06-13 12:30,13,85.67,85.67,85.67,85.67,1
20130301|2012-06-14 08:30,14,84.75,84.75,84.75,84.75,1
20130301|2012-06-15 08:30,15,86.05,86.05,86.05,86.05,8
20130301|2012-06-15 14:00,15,86.3,86.3,86.28,86.29,6
20130301|2012-06-19 08:30,19,86.3,86.3,86.3,86.3,5
20130301|2012-06-19 15:30,19,86.51,86.51,86.5,86.5,16
20130301|2012-06-20 07:30,20,86.5,86.5,86.5,86.5,20
20130301|2012-06-20 08:00,20,86.19,86.19,86.13,86.13,24
20130301|2012-06-20 09:30,20,85.62,85.62,85.62,85.62,1
20130301|2012-06-20 10:00,20,85.14,85.14,85.14,85.14,3
20130301|2012-06-20 11:00,20,84.5,84.5,84.5,84.5,3
20130301|2012-06-20 14:30,20,83.85,83.85,83.85,83.85,2
20130301|2012-06-20 21:00,21,83.18,83.18,83.18,83.18,3
20130301|2012-06-21 04:30,21,83.41,83.41,83.41,83.41,11
20130301|2012-06-21 05:00,21,83.41,83.41,83.41,83.41,29
20130301|2012-06-21 06:00,21,83.48,83.48,83.48,83.48,1
20130301|2012-06-21 06:30,21,83.48,83.48,83.48,83.48,2
20130301|2012-06-21 09:00,21,82.73,82.75,82.67,82.67,22
20130301|2012-06-21 10:00,21,82.56,82.59,82.56,82.59,32
20130301|2012-06-21 11:30,21,82.13,82.13,82.13,82.13,2
20130301|2012-06-21 15:30,21,80.96,80.96,80.96,80.96,1
20130301|2012-06-22 08:00,22,81.13,81.17,81.13,81.15,8
20130301|2012-06-22 09:00,22,81.62,81.62,81.62,81.62,10
20130301|2012-06-22 11:00,22,81.88,81.88,81.88,81.88,5
20130301|2012-06-22 12:30,22,82.55,82.55,82.55,82.55,1
20130301|2012-06-25 09:30,25,81.33,81.36,81.33,81.36,2
20130301|2012-06-26 06:30,26,81.9,81.94,81.9,81.92,4
20130301|2012-06-26 10:30,26,81.77,81.77,81.77,81.77,1
20130301|2012-06-27 04:30,27,81.7,81.7,81.7,81.7,1
20130301|2012-06-27 09:30,27,83.06,83.06,83.02,83.02,7
20130301|2012-06-27 10:00,27,82.91,82.91,82.79,82.79,2
20130301|2012-06-27 11:00,27,83.26,83.26,83.26,83.26,1
20130301|2012-06-27 12:00,27,83.24,83.24,83.24,83.24,1
20130301|2012-06-27 13:00,27,83.07,83.07,82.98,82.98,2
20130301|2012-06-28 02:30,28,82.88,82.88,82.88,82.88,7
20130301|2012-06-28 08:00,28,83.05,83.05,83.05,83.05,2
20130301|2012-06-28 08:30,28,82.65,82.65,82.55,82.55,4
20130301|2012-06-28 11:00,28,81.55,81.55,81.55,81.55,2
20130301|2012-06-28 11:30,28,81.3,81.3,81.3,81.3,1
20130301|2012-06-28 13:30,28,81.13,81.13,81.13,81.13,1
20130301|2012-06-29 10:00,29,85.1,85.1,85.1,85.1,1
20130301|2012-06-29 11:30,29,85.05,85.05,85.05,85.05,20
20130301|2012-06-29 12:30,29,86.58,86.58,86.58,86.58,1
20130301|2012-06-29 13:00,29,86.79,86.79,86.79,86.79,20
20130301|2012-07-02 08:00,2,86.5,86.5,86.5,86.5,1
20130301|2012-07-03 07:30,3,88.45,88.45,88.45,88.45,8
20130301|2012-07-03 08:30,3,90.14,90.14,90.14,90.14,6
20130301|2012-07-03 12:00,3,90.12,90.12,90.12,90.12,1
20130301|2012-07-03 13:30,3,90.02,90.02,90.02,90.02,1
20130301|2012-07-05 06:00,5,90.75,90.75,90.75,90.75,1
20130301|2012-07-05 07:30,5,89.62,89.62,89.61,89.61,6
20130301|2012-07-05 08:00,5,89.7,89.7,89.7,89.7,4
20130301|2012-07-05 10:00,5,90.35,90.35,90.33,90.33,6
20130301|2012-07-05 12:30,5,89.63,89.63,89.63,89.63,1
20130301|2012-07-06 08:30,6,87.55,87.55,87.55,87.55,1
20130301|2012-07-09 05:30,9,87.99,87.99,87.99,87.99,2
20130301|2012-07-09 09:00,9,87.74,87.74,87.74,87.74,1
20130301|2012-07-09 09:30,9,88.11,88.11,88.11,88.11,1
20130301|2012-07-09 11:30,9,88.49,88.49,88.49,88.49,2
20130301|2012-07-09 12:00,9,88.51,88.64,88.51,88.64,3
20130301|2012-07-10 11:30,10,88.2,88.2,88.2,88.2,18
20130301|2012-07-10 12:00,10,88.2,88.28,88.2,88.28,11
20130301|2012-07-10 13:00,10,86.61,86.61,86.61,86.61,2
20130301|2012-07-11 07:30,11,87.75,87.75,87.75,87.75,2
20130301|2012-07-11 08:30,11,87.7,88,87.7,88,23
20130301|2012-07-11 09:00,11,88.12,88.12,88.12,88.12,2
20130301|2012-07-11 09:30,11,87.93,87.93,87.93,87.93,2
20130301|2012-07-11 10:00,11,87.51,87.51,87.51,87.51,1
20130301|2012-07-11 11:30,11,89,89,89,89,2
20130301|2012-07-11 13:30,11,88.85,88.85,88.85,88.85,1
20130301|2012-07-12 05:30,12,87.35,87.35,87.35,87.35,2
20130301|2012-07-12 08:00,12,87.41,87.41,87.41,87.41,7
20130301|2012-07-12 09:00,12,87.25,87.25,87.25,87.25,5
20130301|2012-07-12 13:00,12,89,89,89,89,2
20130301|2012-07-12 23:30,13,88.8,88.8,88.8,88.8,2
20130301|2012-07-13 03:00,13,89.12,89.12,89.12,89.12,1
20130301|2012-07-13 05:00,13,89.49,89.49,89.49,89.49,1
20130301|2012-07-13 06:00,13,89.72,89.72,89.72,89.72,2
20130301|2012-07-13 08:30,13,89.52,89.57,89.52,89.57,10
20130301|2012-07-13 09:30,13,89.63,90.01,89.63,90.01,7
20130301|2012-07-13 13:00,13,89.89,89.97,89.89,89.97,6
20130301|2012-07-13 13:30,13,89.96,89.97,89.96,89.97,2
20130301|2012-07-16 08:00,16,90,90,90,90,6
20130301|2012-07-17 09:30,17,90.77,90.77,90.37,90.37,4
20130301|2012-07-17 13:30,17,91.45,91.45,91.45,91.45,11
20130301|2012-07-18 08:30,18,91.65,91.65,91.65,91.65,2
20130301|2012-07-18 09:00,18,91.65,91.65,91.65,91.65,2
20130301|2012-07-18 13:00,18,92.05,92.05,92.03,92.03,34
20130301|2012-07-19 01:00,19,92.87,92.87,92.87,92.87,1
20130301|2012-07-19 02:30,19,92.73,92.73,92.73,92.73,2
20130301|2012-07-19 04:30,19,92.99,93,92.99,93,2
20130301|2012-07-19 05:30,19,93.09,93.09,93.09,93.09,1
20130301|2012-07-19 06:30,19,93.44,93.49,93.44,93.46,46
20130301|2012-07-19 07:00,19,93.4,93.4,93.3,93.3,78
20130301|2012-07-19 07:30,19,93.17,93.18,93.17,93.18,9
20130301|2012-07-19 09:00,19,93.55,93.61,93.55,93.59,41
20130301|2012-07-19 09:30,19,93.68,93.69,93.68,93.69,16
20130301|2012-07-19 11:00,19,94.2,94.2,94.16,94.16,51
20130301|2012-07-19 11:30,19,94.28,94.28,94.28,94.28,1
20130301|2012-07-19 12:00,19,94.58,94.58,94.58,94.58,4
20130301|2012-07-20 05:30,20,93.33,93.35,93.33,93.33,5
20130301|2012-07-20 06:30,20,93.29,93.29,93.29,93.29,1
20130301|2012-07-20 10:30,20,93.14,93.14,93.11,93.11,2
20130301|2012-07-20 11:00,20,92.72,92.72,92.72,92.72,4
20130301|2012-07-20 11:30,20,92.52,92.52,92.52,92.52,1
20130301|2012-07-20 12:30,20,93.54,93.68,93.32,93.32,17
20130301|2012-07-20 13:00,20,93.39,93.39,93.39,93.39,1
20130301|2012-07-20 15:30,20,93.2,93.22,93.2,93.22,5
20130301|2012-07-23 04:00,23,90.41,90.41,90.41,90.41,1
20130301|2012-07-23 07:30,23,89.99,89.99,89.96,89.96,13
20130301|2012-07-23 08:00,23,90,90,90,90,1
20130301|2012-07-23 08:30,23,89.96,89.96,89.96,89.96,16
20130301|2012-07-23 09:00,23,90.02,90.41,90.01,90.41,13
20130301|2012-07-23 09:30,23,90.44,90.6,90.44,90.6,15
20130301|2012-07-23 10:00,23,90.9,90.9,90.9,90.9,10
20130301|2012-07-23 10:30,23,90.69,90.69,90.69,90.69,2
20130301|2012-07-23 13:00,23,91.03,91.03,91.03,91.03,2
20130301|2012-07-23 14:00,23,89.98,90.03,89.98,90.03,5
20130301|2012-07-23 15:00,23,90,90,90,90,1
20130301|2012-07-24 05:30,24,89.68,89.69,89.61,89.61,24
20130301|2012-07-24 07:30,24,89.25,89.26,89.09,89.09,13
20130301|2012-07-24 08:00,24,89.85,89.85,89.78,89.78,5
20130301|2012-07-24 10:00,24,90.48,90.48,90.48,90.48,10
20130301|2012-07-24 10:30,24,90.29,90.29,90.29,90.29,8
20130301|2012-07-24 11:00,24,90,90.08,90,90.08,9
20130301|2012-07-24 12:00,24,90.37,90.38,90.37,90.38,5
20130301|2012-07-24 13:00,24,90.38,90.38,90.23,90.24,6
20130301|2012-07-24 13:30,24,90.43,90.43,90.43,90.43,1
20130301|2012-07-25 09:30,25,89.56,89.56,89.47,89.47,3
20130301|2012-07-25 13:30,25,90.85,90.85,90.85,90.85,2
20130301|2012-07-25 14:00,25,90.8,90.8,90.8,90.8,2
20130301|2012-07-26 03:30,26,90.12,90.12,90.12,90.12,4
20130301|2012-07-26 06:00,26,91.41,91.74,91.41,91.72,9
20130301|2012-07-26 08:30,26,91.94,91.97,91.91,91.91,7
20130301|2012-07-26 09:00,26,92.06,92.06,92.06,92.06,5
20130301|2012-07-26 10:00,26,91.59,91.59,91.59,91.59,1
20130301|2012-07-26 11:00,26,91,91.05,91,91.05,3
20130301|2012-07-27 07:00,27,91.94,91.94,91.94,91.94,3
20130301|2012-07-27 09:30,27,91.87,91.87,91.87,91.87,2
20130301|2012-07-27 12:30,27,92.21,92.21,92.21,92.21,2
20130301|2012-07-27 13:00,27,92.19,92.19,92.16,92.18,11
20130301|2012-07-27 13:30,27,92.12,92.12,92.12,92.12,2
20130301|2012-07-27 14:00,27,92.2,92.2,92.12,92.12,5
20130301|2012-07-27 16:00,27,92.2,92.2,92.2,92.2,2
20130301|2012-07-30 00:00,30,92.4,92.4,92.4,92.4,1
20130301|2012-07-30 02:30,30,92.2,92.2,92.2,92.2,1
20130301|2012-07-30 10:00,30,91.98,91.98,91.98,91.98,4
20130301|2012-07-30 11:30,30,91.71,91.71,91.71,91.71,1
20130301|2012-07-30 12:00,30,91.64,91.64,91.64,91.64,1
20130301|2012-08-01 09:00,1,90.77,90.77,90.77,90.77,4
20130301|2012-08-01 12:00,1,91.44,91.44,91.44,91.44,25
20130301|2012-08-01 12:30,1,91.3,91.45,91.29,91.45,18
20130301|2012-08-01 13:00,1,90.73,91.23,90.73,90.99,11
20130301|2012-08-01 13:30,1,90.63,90.63,90.63,90.63,1
20130301|2012-08-02 09:00,2,89.88,89.96,89.88,89.96,7
20130301|2012-08-02 09:30,2,90,90.26,90,90.26,7
20130301|2012-08-02 10:00,2,89.84,89.84,89.84,89.84,1
20130301|2012-08-02 10:30,2,90.04,90.04,90.04,90.04,5
20130301|2012-08-02 11:30,2,89.94,89.94,89.94,89.94,1
20130301|2012-08-02 12:30,2,89.56,89.56,89.56,89.56,1
20130301|2012-08-02 13:00,2,89.75,89.75,89.75,89.75,1
20130301|2012-08-03 04:00,3,90.33,90.33,90.33,90.33,2
20130301|2012-08-03 08:00,3,91.09,91.72,91.07,91.61,50
20130301|2012-08-03 08:30,3,92.04,92.23,92.04,92.21,28
20130301|2012-08-03 09:00,3,92.73,92.74,92.64,92.64,7
20130301|2012-08-03 09:30,3,92.6,92.6,92.6,92.6,2
20130301|2012-08-03 11:30,3,92.78,92.78,92.78,92.78,4
20130301|2012-08-03 13:00,3,93.2,93.22,93.14,93.19,6
20130301|2012-08-03 14:30,3,93.16,93.16,93.16,93.16,3
20130301|2012-08-06 00:00,6,93.21,93.21,93.21,93.21,2
20130301|2012-08-06 01:00,6,93.17,93.17,93.17,93.17,2
20130301|2012-08-06 09:30,6,93.36,93.36,93.36,93.36,2
20130301|2012-08-06 10:00,6,93.5,93.5,93.5,93.5,7
20130301|2012-08-06 10:30,6,93.89,93.89,93.87,93.88,11
20130301|2012-08-06 11:30,6,93.92,93.92,93.92,93.92,5
20130301|2012-08-06 12:30,6,93.9,93.9,93.9,93.9,15
20130301|2012-08-06 13:00,6,93.89,94.01,93.89,94.01,14
20130301|2012-08-07 06:00,7,94.37,94.37,94.36,94.36,2
20130301|2012-08-07 08:30,7,94.8,94.81,94.8,94.81,2
20130301|2012-08-07 10:30,7,95.43,95.43,95.26,95.26,24
20130301|2012-08-07 11:30,7,95.58,95.58,95.58,95.58,17
20130301|2012-08-07 12:30,7,95.95,95.95,95.95,95.95,1
20130301|2012-08-08 06:30,8,95.3,95.32,95.28,95.32,10
20130301|2012-08-08 08:30,8,95.87,96.07,95.87,96.07,2
20130301|2012-08-08 09:00,8,95.94,95.94,95.85,95.85,200
20130301|2012-08-08 09:30,8,96.3,96.31,95.91,95.91,60
20130301|2012-08-08 10:30,8,96.07,96.07,96.07,96.07,1
20130301|2012-08-08 11:30,8,95.91,95.92,95.91,95.92,20
20130301|2012-08-08 12:00,8,96.09,96.09,96.09,96.09,1
20130301|2012-08-09 07:30,9,95.85,95.85,95.85,95.85,8
20130301|2012-08-09 08:00,9,95.56,95.56,95.56,95.56,1
20130301|2012-08-09 09:30,9,95.97,96.05,95.97,96.04,103
20130301|2012-08-09 10:30,9,95.42,95.43,95.42,95.43,13
20130301|2012-08-09 12:00,9,95.62,95.62,95.62,95.62,1
20130301|2012-08-09 13:00,9,95.64,95.64,95.59,95.59,7
20130301|2012-08-09 23:30,10,95,95,95,95,1
20130301|2012-08-10 04:00,10,94.49,94.49,94.49,94.49,2
20130301|2012-08-10 05:00,10,94.3,94.32,94.23,94.23,3
20130301|2012-08-10 06:00,10,94.22,94.22,94.22,94.22,2
20130301|2012-08-10 07:00,10,94.07,94.07,93.91,93.91,2
20130301|2012-08-10 07:30,10,93.93,93.93,93.93,93.93,2
20130301|2012-08-10 08:00,10,94.39,94.39,94.39,94.39,1
20130301|2012-08-10 10:00,10,95.1,95.1,94.86,94.86,2
20130301|2012-08-10 13:30,10,95.18,95.18,95.14,95.14,17
20130301|2012-08-10 14:00,10,95.23,95.24,95.23,95.24,7
20130301|2012-08-10 14:30,10,95.39,95.39,95.39,95.39,6
20130301|2012-08-12 23:00,13,95.45,95.45,95.45,95.45,2
20130301|2012-08-13 03:00,13,95.2,95.2,95.2,95.2,2
20130301|2012-08-13 04:00,13,95.5,95.78,95.5,95.7,5
20130301|2012-08-13 04:30,13,95.7,95.7,95.7,95.7,1
20130301|2012-08-13 06:00,13,95.95,95.98,95.95,95.98,102
20130301|2012-08-13 07:30,13,95.67,95.82,95.67,95.82,40
20130301|2012-08-13 08:00,13,95.87,95.92,95.87,95.92,78
20130301|2012-08-13 08:30,13,95.65,95.65,95.5,95.5,5
20130301|2012-08-13 09:00,13,94.88,94.88,94.88,94.88,1
20130301|2012-08-13 10:00,13,94.43,94.43,94.43,94.43,5
20130301|2012-08-13 14:00,13,95.04,95.04,95.04,95.04,15
20130301|2012-08-14 00:00,14,95.18,95.18,95.18,95.18,1
20130301|2012-08-14 07:00,14,95.45,95.45,95.45,95.45,1
20130301|2012-08-14 09:00,14,95.26,95.26,95.26,95.26,2
20130301|2012-08-14 09:30,14,95.44,95.44,95.44,95.44,1
20130301|2012-08-14 10:30,14,95.39,95.39,95.39,95.39,1
20130301|2012-08-14 12:00,14,95.5,95.5,95.5,95.5,1
20130301|2012-08-14 13:00,14,95.54,95.54,95.54,95.54,1
20130301|2012-08-15 09:00,15,95.33,95.33,95.25,95.26,4
20130301|2012-08-15 09:30,15,95.83,95.91,95.71,95.91,60
20130301|2012-08-15 10:00,15,95.87,95.87,95.84,95.84,5
20130301|2012-08-15 14:30,15,96.24,96.24,96.24,96.24,22
20130301|2012-08-16 03:00,16,96.25,96.25,96.25,96.25,1
20130301|2012-08-16 06:30,16,96.37,96.37,96.37,96.37,1
20130301|2012-08-16 07:30,16,96.59,96.59,96.59,96.59,4
20130301|2012-08-16 08:00,16,96.62,96.62,96.62,96.62,4
20130301|2012-08-16 08:30,16,96.26,96.27,96.26,96.26,6
20130301|2012-08-16 09:00,16,96.28,96.28,96.28,96.28,4
20130301|2012-08-16 09:30,16,96.89,96.89,96.89,96.89,50
20130301|2012-08-16 10:00,16,96.87,96.87,96.85,96.85,11
20130301|2012-08-16 10:30,16,97.05,97.05,97.05,97.05,80
20130301|2012-08-16 11:00,16,97.14,97.14,97.12,97.12,42
20130301|2012-08-16 11:30,16,97.12,97.12,97.12,97.12,3
20130301|2012-08-16 12:30,16,97.36,97.36,97.36,97.36,3
20130301|2012-08-16 13:00,16,97.19,97.36,97.19,97.36,3
20130301|2012-08-16 13:30,16,97.28,97.28,97.28,97.28,1
20130301|2012-08-17 02:00,17,97.14,97.14,97.14,97.14,1
20130301|2012-08-17 07:30,17,97.38,97.38,97.36,97.36,18
20130301|2012-08-17 08:00,17,97.39,97.39,97.39,97.39,1
20130301|2012-08-17 09:00,17,97.39,97.5,97.39,97.5,10
20130301|2012-08-17 09:30,17,97.16,97.18,97.09,97.18,20
20130301|2012-08-17 10:00,17,97.39,97.49,97.39,97.49,37
20130301|2012-08-17 10:30,17,97.69,97.7,97.69,97.7,4
20130301|2012-08-17 11:00,17,97.39,97.39,97.35,97.35,20
20130301|2012-08-17 12:30,17,97.71,97.71,97.71,97.71,6
20130301|2012-08-17 13:00,17,97.91,97.96,97.88,97.94,12
20130301|2012-08-17 13:30,17,97.79,97.79,97.73,97.73,10
20130301|2012-08-17 14:00,17,97.74,97.74,97.74,97.74,2
20130301|2012-08-17 14:30,17,97.91,97.91,97.91,97.91,1
20130301|2012-08-20 08:00,20,97.53,97.57,97.53,97.57,50
20130301|2012-08-20 09:00,20,97.17,97.17,97.17,97.17,2
20130301|2012-08-20 11:30,20,97.45,97.45,97.45,97.45,10
20130301|2012-08-20 12:00,20,97.5,97.5,97.5,97.5,1
20130301|2012-08-20 14:30,20,97.66,97.68,97.66,97.67,15
20130301|2012-08-21 07:30,21,98.72,98.85,98.59,98.59,15
20130301|2012-08-21 08:00,21,99.1,99.1,99.06,99.06,18
20130301|2012-08-21 08:30,21,99.02,99.05,99.01,99.05,23
20130301|2012-08-21 10:30,21,98.88,98.88,98.88,98.88,6
20130301|2012-08-21 11:00,21,98.77,98.77,98.77,98.77,16
20130301|2012-08-21 11:30,21,98.78,98.78,98.78,98.78,5
20130301|2012-08-21 12:30,21,98.99,98.99,98.99,98.99,2
20130301|2012-08-21 13:00,21,98.6,98.62,98.6,98.62,13
20130301|2012-08-22 08:00,22,98.26,98.26,98.26,98.26,1
20130301|2012-08-22 08:30,22,98.38,98.38,98.38,98.38,5
20130301|2012-08-22 09:00,22,98.46,98.74,98.46,98.74,13
20130301|2012-08-22 09:30,22,98.69,98.73,98.69,98.71,16
20130301|2012-08-22 10:00,22,98.75,98.86,98.72,98.85,33
20130301|2012-08-22 20:00,23,99.13,99.13,99.12,99.13,5
20130301|2012-08-23 07:30,23,99.38,99.38,99.02,99.02,2
20130301|2012-08-23 09:00,23,99.11,99.11,99.11,99.11,1
20130301|2012-08-23 10:30,23,99.29,99.29,99.29,99.29,5
20130301|2012-08-23 11:00,23,99.09,99.09,99.09,99.09,1
20130301|2012-08-23 12:00,23,97.56,97.56,97.56,97.56,1
20130301|2012-08-23 12:30,23,97.6,97.6,97.51,97.51,3
20130301|2012-08-23 13:00,23,97.82,98.14,97.82,97.86,13
20130301|2012-08-23 14:00,23,97.61,97.61,97.61,97.61,3
20130301|2012-08-23 15:30,23,97.62,97.62,97.62,97.62,10
20130301|2012-08-24 00:30,24,97.5,97.5,97.5,97.5,2
20130301|2012-08-24 01:30,24,97.44,97.44,97.44,97.44,2
20130301|2012-08-24 02:00,24,97.22,97.22,97.12,97.12,5
20130301|2012-08-24 02:30,24,97.09,97.09,97.08,97.08,21
20130301|2012-08-24 03:00,24,97.18,97.18,97.18,97.18,2
20130301|2012-08-24 07:30,24,97.62,97.62,97.62,97.62,2
20130301|2012-08-24 08:00,24,98.18,98.18,98.12,98.12,2
20130301|2012-08-24 08:30,24,98.12,98.12,97.99,98.1,9
20130301|2012-08-24 10:00,24,98.41,98.41,98.41,98.41,2
20130301|2012-08-24 11:30,24,98.3,98.3,98.24,98.24,4
20130301|2012-08-24 13:30,24,97.2,97.2,97.2,97.2,1
20130301|2012-08-24 14:30,24,97.37,97.37,97.37,97.37,1
20130301|2012-08-27 03:00,27,98.66,98.66,98.66,98.66,2
20130301|2012-08-27 04:00,27,98.45,98.45,98.45,98.45,1
20130301|2012-08-27 07:30,27,98.61,98.61,98.61,98.61,12
20130301|2012-08-27 08:00,27,97.89,97.89,97.89,97.89,2
20130301|2012-08-27 10:00,27,96.65,96.65,96.65,96.65,1
20130301|2012-08-27 10:30,27,96.65,96.65,96.65,96.65,1
20130301|2012-08-27 11:30,27,96.33,96.33,96.29,96.29,3
20130301|2012-08-27 12:30,27,96.87,96.98,96.87,96.98,2
20130301|2012-08-27 23:30,28,97,97,97,97,1
20130301|2012-08-28 03:30,28,97.58,97.58,97.58,97.58,25
20130301|2012-08-28 08:00,28,97.52,97.73,97.51,97.64,8
20130301|2012-08-28 10:30,28,97.31,97.33,97.31,97.33,24
20130301|2012-08-28 12:00,28,97.59,97.67,97.59,97.67,26
20130301|2012-08-28 12:30,28,97.68,97.76,97.68,97.75,17
20130301|2012-08-28 13:00,28,97.73,97.81,97.71,97.81,33
20130301|2012-08-28 13:30,28,97.74,97.74,97.74,97.74,10
20130301|2012-08-28 14:00,28,97.74,97.84,97.74,97.75,8
20130301|2012-08-28 14:30,28,97.72,97.72,97.63,97.63,9
20130301|2012-08-29 03:30,29,97.17,97.18,97.14,97.18,5
20130301|2012-08-29 07:00,29,97.24,97.24,97.24,97.24,2
20130301|2012-08-29 08:00,29,97.77,97.78,97.72,97.72,9
20130301|2012-08-29 08:30,29,97.23,97.24,97.21,97.21,6
20130301|2012-08-29 09:30,29,97.01,97.11,96.95,96.95,24
20130301|2012-08-29 10:00,29,96.72,96.73,96.6,96.6,11
20130301|2012-08-29 10:30,29,96.81,96.81,96.81,96.81,1
20130301|2012-08-29 11:00,29,96.6,96.6,96.6,96.6,1
20130301|2012-08-29 12:00,29,96.65,96.71,96.65,96.71,16
20130301|2012-08-29 12:30,29,97,97,97,97,1
20130301|2012-08-29 13:00,29,97.21,97.21,97.21,97.21,1
20130301|2012-08-29 15:30,29,96.92,96.92,96.92,96.92,1
20130301|2012-08-30 08:00,30,96.87,96.88,96.87,96.88,3
20130301|2012-08-30 09:00,30,96.59,96.59,96.41,96.41,7
20130301|2012-08-30 09:30,30,96.37,96.37,95.86,95.86,51
20130301|2012-08-30 10:00,30,96.08,96.12,96.08,96.1,16
20130301|2012-08-30 11:00,30,95.92,95.92,95.92,95.92,21
20130301|2012-08-30 11:30,30,96.22,96.22,96.22,96.22,3
20130301|2012-08-30 14:30,30,96.55,96.55,96.55,96.55,1
20130301|2012-08-31 03:00,31,96.7,96.7,96.7,96.7,3
20130301|2012-08-31 03:30,31,96.77,96.77,96.77,96.77,12
20130301|2012-08-31 07:30,31,97.41,97.52,97.4,97.52,33
20130301|2012-08-31 08:00,31,97.7,98.12,97.7,97.97,133
20130301|2012-08-31 08:30,31,97.37,97.37,97.37,97.37,5
20130301|2012-08-31 09:00,31,96.78,97.23,96.69,97.21,9
20130301|2012-08-31 10:00,31,97.66,98,97.66,97.99,6
20130301|2012-08-31 10:30,31,97.97,97.97,97.95,97.95,2
20130301|2012-08-31 12:00,31,98,98.05,97.9,97.9,13
20130301|2012-08-31 12:30,31,98.02,98.02,98.02,98.02,2
20130301|2012-08-31 13:00,31,98.27,98.4,98.21,98.21,45
20130301|2012-08-31 14:30,31,98.16,98.16,98.16,98.16,1
20130301|2012-09-03 11:00,3,98.5,98.5,98.5,98.5,3
20130301|2012-09-04 02:30,4,98.64,98.64,98.64,98.64,1
20130301|2012-09-04 03:30,4,98.9,98.92,98.88,98.88,5
20130301|2012-09-04 04:30,4,98.72,98.72,98.72,98.72,2
20130301|2012-09-04 05:30,4,98.68,98.68,98.68,98.68,1
20130301|2012-09-04 09:00,4,97.88,97.88,97.37,97.37,15
20130301|2012-09-04 09:30,4,97.11,97.11,97.05,97.07,28
20130301|2012-09-04 11:00,4,97.03,97.03,97.01,97.02,11
20130301|2012-09-04 13:00,4,96.82,96.82,96.82,96.82,1
20130301|2012-09-05 02:30,5,97.04,97.04,97.04,97.04,2
20130301|2012-09-05 03:30,5,96.71,96.76,96.68,96.68,7
20130301|2012-09-05 05:00,5,97,97,97,97,1
20130301|2012-09-05 08:30,5,96.29,96.29,96.29,96.29,1
20130301|2012-09-05 09:00,5,96.49,96.49,96.49,96.49,6
20130301|2012-09-05 09:30,5,96.55,96.55,96.45,96.45,47
20130301|2012-09-05 10:00,5,96.73,96.91,96.73,96.91,7
20130301|2012-09-05 10:30,5,96.99,97.2,96.99,97.04,48
20130301|2012-09-05 11:00,5,97.11,97.37,97.09,97.32,38
20130301|2012-09-05 11:30,5,97.23,97.23,97.05,97.22,41
20130301|2012-09-05 12:00,5,97.18,97.27,97.14,97.26,41
20130301|2012-09-05 12:30,5,97.12,97.17,97.12,97.15,34
20130301|2012-09-05 13:00,5,97.15,97.22,96.99,97.18,43
20130301|2012-09-05 14:00,5,97.46,97.46,97.31,97.31,18
20130301|2012-09-06 03:30,6,98.27,98.27,98.27,98.27,1
20130301|2012-09-06 08:00,6,98.55,98.8,98.55,98.8,16
20130301|2012-09-06 08:30,6,98.95,98.95,98.95,98.95,2
20130301|2012-09-06 09:00,6,98.91,99.02,98.83,98.83,5
20130301|2012-09-06 09:30,6,98.88,98.98,98.88,98.98,4
20130301|2012-09-06 10:00,6,99.18,99.18,98.66,98.66,5
20130301|2012-09-06 13:00,6,97.31,97.31,97.31,97.31,20
20130301|2012-09-06 14:00,6,96.79,96.85,96.79,96.83,14
20130301|2012-09-06 14:30,6,96.63,96.63,96.63,96.63,1
20130301|2012-09-06 23:30,7,96.95,96.95,96.95,96.95,2
20130301|2012-09-07 05:30,7,97.5,97.5,97.5,97.5,2
20130301|2012-09-07 07:00,7,97.78,97.78,97.72,97.72,110
20130301|2012-09-07 07:30,7,98.14,98.14,98.14,98.14,5
20130301|2012-09-07 13:00,7,97.87,97.87,97.87,97.87,2
20130301|2012-09-07 14:30,7,98.15,98.15,98.15,98.15,2
20130301|2012-09-07 15:00,7,98.14,98.14,98.14,98.14,1
20130301|2012-09-10 08:00,10,97.75,97.75,97.42,97.57,61
20130301|2012-09-10 12:00,10,97.96,97.98,97.96,97.98,35
20130301|2012-09-11 07:00,11,98.71,98.71,98.71,98.71,4
20130301|2012-09-11 08:00,11,98.81,98.97,98.81,98.94,4
20130301|2012-09-11 09:00,11,98.83,98.83,98.83,98.83,50
20130301|2012-09-11 10:00,11,98.7,98.7,98.7,98.7,2
20130301|2012-09-11 10:30,11,98.81,98.81,98.61,98.61,3
20130301|2012-09-11 12:00,11,98.73,98.73,98.71,98.71,12
20130301|2012-09-11 12:30,11,98.71,98.72,98.65,98.65,52
20130301|2012-09-11 13:00,11,98.85,98.85,98.85,98.85,2
20130301|2012-09-11 13:30,11,98.67,98.67,98.67,98.67,6
20130301|2012-09-12 00:00,12,99,99,99,99,2
20130301|2012-09-12 02:30,12,99.02,99.02,99.02,99.02,1
20130301|2012-09-12 03:00,12,99.32,99.5,99.32,99.36,11
20130301|2012-09-12 04:30,12,99.64,99.7,99.64,99.7,2
20130301|2012-09-12 06:30,12,99.18,99.18,99.14,99.14,3
20130301|2012-09-12 07:00,12,99.12,99.12,99.01,99.01,4
20130301|2012-09-12 08:00,12,98.91,98.91,98.91,98.91,1
20130301|2012-09-12 08:30,12,99,99.05,98.97,99.05,20
20130301|2012-09-12 10:00,12,98.79,98.79,98.79,98.79,2
20130301|2012-09-12 11:30,12,98.67,98.68,98.67,98.68,2
20130301|2012-09-12 12:30,12,98.73,98.73,98.55,98.57,27
20130301|2012-09-12 13:00,12,98.78,98.78,98.78,98.78,5
20130301|2012-09-13 01:30,13,98.73,98.73,98.73,98.73,1
20130301|2012-09-13 06:30,13,99.07,99.07,99.07,99.07,5
20130301|2012-09-13 08:00,13,99.65,100.17,99.65,100.02,27
20130301|2012-09-13 08:30,13,99.9,99.9,99.79,99.8,17
20130301|2012-09-13 09:00,13,99.59,99.59,99.59,99.59,1
20130301|2012-09-13 09:30,13,99.75,99.75,99.75,99.75,1
20130301|2012-09-13 10:30,13,99.54,99.55,99.36,99.36,10
20130301|2012-09-13 11:00,13,99.21,99.21,99.21,99.21,2
20130301|2012-09-13 11:30,13,99.01,99.01,98.88,98.9,22
20130301|2012-09-13 12:00,13,99.25,99.6,99.25,99.39,9
20130301|2012-09-13 12:30,13,99.51,99.51,99.51,99.51,2
20130301|2012-09-13 13:00,13,99.7,99.75,99.7,99.75,4
20130301|2012-09-13 13:30,13,99.45,99.45,99.45,99.45,2
20130301|2012-09-13 14:30,13,99.61,99.61,99.61,99.61,1
20130301|2012-09-13 19:30,14,100,100,100,100,3
20130301|2012-09-14 00:30,14,100.82,100.87,100.82,100.87,3
20130301|2012-09-14 02:00,14,100.82,100.82,100.75,100.75,3
20130301|2012-09-14 02:30,14,101.01,101.07,101.01,101.07,6
20130301|2012-09-14 03:00,14,101.08,101.08,101.02,101.02,12
20130301|2012-09-14 04:30,14,101.47,101.77,101.47,101.77,3
20130301|2012-09-14 05:00,14,101.48,101.62,101.45,101.45,7
20130301|2012-09-14 05:30,14,101.57,101.57,101.57,101.57,1
20130301|2012-09-14 06:00,14,101.66,101.66,101.44,101.44,2
20130301|2012-09-14 07:00,14,100.95,101.05,100.95,101.05,12
20130301|2012-09-14 07:30,14,100.91,100.91,100.91,100.91,1
20130301|2012-09-14 08:00,14,100.61,100.67,100.61,100.67,6
20130301|2012-09-14 08:30,14,100.87,101.05,100.87,101.05,72
20130301|2012-09-14 09:30,14,101,101,101,101,1
20130301|2012-09-14 10:00,14,100.8,100.8,100.8,100.8,5
20130301|2012-09-14 10:30,14,100.71,100.71,100.36,100.36,7
20130301|2012-09-14 11:00,14,100.42,100.42,100.23,100.23,2
20130301|2012-09-14 12:30,14,100.28,100.28,100.28,100.28,2
20130301|2012-09-17 02:00,17,100.13,100.13,100.13,100.13,2
20130301|2012-09-17 06:00,17,100.13,100.13,100.13,100.13,1
20130301|2012-09-17 09:00,17,100.8,100.8,100.8,100.8,1
20130301|2012-09-17 10:00,17,100.58,100.58,100.58,100.58,5
20130301|2012-09-17 11:00,17,100.53,100.53,100.53,100.53,15
20130301|2012-09-17 11:30,17,100.3,100.3,100.3,100.3,1
20130301|2012-09-17 12:30,17,98.74,98.8,96.73,98.8,19
20130301|2012-09-17 13:00,17,98.11,98.12,97.1,98.12,7
20130301|2012-09-17 13:30,17,98,98,97.93,98,17
20130301|2012-09-17 14:30,17,97.5,97.5,97.5,97.5,1
20130301|2012-09-18 02:30,18,97.66,97.66,97.66,97.66,2
20130301|2012-09-18 03:00,18,97.62,97.62,97.62,97.62,2
20130301|2012-09-18 03:30,18,97.74,97.74,97.74,97.74,1
20130301|2012-09-18 04:00,18,97.85,97.85,97.85,97.85,5
20130301|2012-09-18 08:00,18,97.45,97.64,97.45,97.64,24
20130301|2012-09-18 08:30,18,97.3,97.3,97.3,97.3,1
20130301|2012-09-18 09:00,18,97.72,97.72,97.72,97.72,1
20130301|2012-09-18 09:30,18,97.96,97.96,97.74,97.9,8
20130301|2012-09-18 10:00,18,97.89,97.89,97.8,97.82,8
20130301|2012-09-18 10:30,18,97.71,97.75,97.7,97.75,9
20130301|2012-09-18 11:00,18,97.4,97.4,97.4,97.4,1
20130301|2012-09-18 11:30,18,97.65,97.89,97.65,97.86,4
20130301|2012-09-18 12:30,18,97.09,97.09,97.09,97.09,1
20130301|2012-09-18 13:00,18,97.05,97.05,97.04,97.04,20
20130301|2012-09-18 13:30,18,96.81,96.81,96.81,96.81,3
20130301|2012-09-18 14:30,18,96.89,96.89,96.89,96.89,1
20130301|2012-09-19 02:30,19,97.6,97.6,97.6,97.6,1
20130301|2012-09-19 03:00,19,97.45,97.45,97.45,97.45,1
20130301|2012-09-19 03:30,19,97.41,97.43,97.41,97.43,3
20130301|2012-09-19 04:30,19,96.54,96.54,96.54,96.54,1
20130301|2012-09-19 05:30,19,96.39,96.39,96.39,96.39,1
20130301|2012-09-19 06:00,19,96.25,96.25,95.9,96.09,18
20130301|2012-09-19 07:00,19,96.3,96.37,96.3,96.32,3
20130301|2012-09-19 07:30,19,96.3,96.3,96.23,96.23,3
20130301|2012-09-19 08:00,19,96.2,96.2,94.87,95.2,177
20130301|2012-09-19 08:30,19,95.31,95.31,94.29,94.38,20
20130301|2012-09-19 09:00,19,94.41,94.44,94.36,94.37,13
20130301|2012-09-19 09:30,19,94,94.45,93.84,94.07,13
20130301|2012-09-19 10:00,19,93.6,93.96,93.57,93.66,16
20130301|2012-09-19 11:00,19,93.98,94.21,93.87,93.89,112
20130301|2012-09-19 12:00,19,93.19,93.23,93.19,93.23,8
20130301|2012-09-19 12:30,19,92.96,92.96,92.96,92.96,1
20130301|2012-09-19 13:00,19,92.95,93.01,92.95,93.01,18
20130301|2012-09-19 13:30,19,93.39,93.39,93.35,93.35,14
20130301|2012-09-19 14:30,19,93.08,93.11,93.08,93.1,7
20130301|2012-09-19 15:30,19,93.27,93.27,93.27,93.27,50
20130301|2012-09-20 00:00,20,92.4,92.4,92.4,92.4,2
20130301|2012-09-20 00:30,20,92.5,92.5,92.5,92.5,1
20130301|2012-09-20 02:30,20,92.44,92.44,92.44,92.44,1
20130301|2012-09-20 03:30,20,92.68,92.68,92.68,92.68,1
20130301|2012-09-20 05:30,20,92.71,92.71,92.71,92.71,1
20130301|2012-09-20 07:30,20,92.98,93.34,92.98,93.34,3
20130301|2012-09-20 08:00,20,92.93,93.21,92.93,93.21,120
20130301|2012-09-20 08:30,20,93.15,93.15,93.15,93.15,25
20130301|2012-09-20 09:00,20,93.17,93.17,93.17,93.17,1
20130301|2012-09-20 09:30,20,93.48,93.54,93.46,93.54,43
20130301|2012-09-20 10:30,20,93.59,93.85,93.59,93.85,92
20130301|2012-09-20 11:00,20,93.73,93.75,93.69,93.69,4
20130301|2012-09-20 13:30,20,93.7,93.7,93.7,93.7,40
20130301|2012-09-20 14:00,20,93.95,94.1,93.95,94.1,12
20130301|2012-09-21 01:30,21,94.31,94.31,94.31,94.31,1
20130301|2012-09-21 02:00,21,94.68,94.68,94.68,94.68,2
20130301|2012-09-21 03:30,21,94.57,94.57,94.57,94.57,1
20130301|2012-09-21 06:00,21,94.44,94.45,94.44,94.45,2
20130301|2012-09-21 06:30,21,94.48,94.5,94.48,94.5,2
20130301|2012-09-21 07:30,21,94.95,95.08,94.95,95.08,76
20130301|2012-09-21 08:00,21,94.7,94.7,94.59,94.59,3
20130301|2012-09-21 08:30,21,94.73,94.73,94.73,94.73,2
20130301|2012-09-21 09:30,21,94.59,94.59,94.33,94.33,13
20130301|2012-09-21 10:00,21,94.46,94.46,94.46,94.46,6
20130301|2012-09-21 10:30,21,94.16,94.37,94.16,94.37,4
20130301|2012-09-21 12:00,21,94.41,94.41,94.38,94.38,12
20130301|2012-09-21 12:30,21,94.29,94.29,94.2,94.2,6
20130301|2012-09-21 13:00,21,94.18,94.18,94.18,94.18,1
20130301|2012-09-21 13:30,21,94.23,94.27,94.18,94.27,53
20130301|2012-09-21 14:30,21,94.41,94.41,94.41,94.41,2
20130301|2012-09-23 20:30,24,93.33,93.33,93.33,93.33,1
20130301|2012-09-24 03:30,24,92.85,93,92.85,93,4
20130301|2012-09-24 07:00,24,93.22,93.23,93.22,93.23,5
20130301|2012-09-24 07:30,24,92.7,92.7,92.69,92.69,3
20130301|2012-09-24 08:00,24,93.18,93.18,93.1,93.1,122
20130301|2012-09-24 08:30,24,93.01,93.37,93,93,112
20130301|2012-09-24 10:30,24,92.5,92.5,92.5,92.5,3
20130301|2012-09-24 11:30,24,92.59,92.59,92.59,92.59,35
20130301|2012-09-24 13:00,24,92.89,93.4,92.89,93.37,9
20130301|2012-09-24 23:00,25,93.56,93.56,93.56,93.56,1
20130301|2012-09-25 02:30,25,93.95,93.95,93.95,93.95,2
20130301|2012-09-25 03:30,25,93.82,93.82,93.82,93.82,2
20130301|2012-09-25 05:00,25,93.58,93.68,93.58,93.68,10
20130301|2012-09-25 06:00,25,93.97,93.97,93.97,93.97,1
20130301|2012-09-25 07:00,25,94.22,94.22,94.22,94.22,2
20130301|2012-09-25 07:30,25,94.5,94.5,94.5,94.5,4
20130301|2012-09-25 08:30,25,93.95,94,93.95,94,115
20130301|2012-09-25 09:00,25,94.18,94.4,94.18,94.4,72
20130301|2012-09-25 09:30,25,94.06,94.06,94.06,94.06,3
20130301|2012-09-25 10:00,25,94.2,94.2,94.2,94.2,60
20130301|2012-09-25 11:00,25,93.35,93.35,93.35,93.35,1
20130301|2012-09-25 11:30,25,92.9,92.9,92.9,92.9,50
20130301|2012-09-25 12:30,25,92.89,92.89,92.65,92.65,64
20130301|2012-09-25 13:00,25,92.85,92.98,92.74,92.76,6
20130301|2012-09-26 02:00,26,92.15,92.15,92.15,92.15,4
20130301|2012-09-26 03:00,26,92.17,92.18,91.76,91.76,13
20130301|2012-09-26 06:00,26,92.07,92.07,92.07,92.07,1
20130301|2012-09-26 06:30,26,91.6,91.6,91.6,91.6,2
20130301|2012-09-26 07:30,26,91.67,91.67,91.67,91.67,2
20130301|2012-09-26 08:00,26,91.99,91.99,91.89,91.91,92
20130301|2012-09-26 08:30,26,91.67,91.67,91.18,91.18,5
20130301|2012-09-26 09:30,26,91.53,91.64,90.71,90.71,15
20130301|2012-09-26 10:30,26,91.22,91.22,91.03,91.03,11
20130301|2012-09-26 12:00,26,90.8,90.8,90.8,90.8,1
20130301|2012-09-26 13:00,26,91.08,91.48,91.01,91.43,198
20130301|2012-09-26 15:30,26,91.72,91.72,91.72,91.72,1
20130301|2012-09-27 03:00,27,91.8,91.8,91.8,91.8,1
20130301|2012-09-27 06:00,27,92.3,92.3,92.3,92.3,2
20130301|2012-09-27 07:30,27,92.72,92.72,92.72,92.72,1
20130301|2012-09-27 08:00,27,92.54,92.65,92.54,92.65,52
20130301|2012-09-27 08:30,27,92.69,92.69,92.68,92.68,51
20130301|2012-09-27 09:00,27,92.62,92.62,92.62,92.62,1
20130301|2012-09-27 10:00,27,93.03,93.03,93.03,93.03,8
20130301|2012-09-27 10:30,27,92.75,92.75,92.75,92.75,5
20130301|2012-09-27 11:30,27,93.54,93.56,93.54,93.56,11
20130301|2012-09-27 12:30,27,93.3,93.36,93.3,93.36,75
20130301|2012-09-27 13:00,27,93.48,93.48,93.48,93.48,2
20130301|2012-09-27 13:30,27,93.6,93.6,93.6,93.6,1
20130301|2012-09-27 14:30,27,93.71,93.77,93.71,93.77,3
20130301|2012-09-28 00:30,28,93.8,93.8,93.8,93.8,1
20130301|2012-09-28 04:00,28,94.09,94.09,94.09,94.09,1
20130301|2012-09-28 05:30,28,93.6,93.68,93.6,93.68,6
20130301|2012-09-28 06:00,28,93.48,93.48,93.48,93.48,1
20130301|2012-09-28 07:00,28,93.21,93.21,93.21,93.21,1
20130301|2012-09-28 07:30,28,93.07,93.3,93.07,93.3,6
20130301|2012-09-28 10:00,28,93.54,93.54,93.54,93.54,1
20130301|2012-09-28 12:00,28,93.74,93.74,93.73,93.73,7
20130301|2012-09-28 13:00,28,93.66,93.66,93.65,93.65,104
20130301|2012-09-28 14:30,28,93.45,93.45,93.45,93.45,1
20130301|2012-09-28 15:30,28,93.64,93.64,93.64,93.64,1
20130301|2012-10-01 00:30,1,93.07,93.07,93.07,93.07,1
20130301|2012-10-01 01:00,1,93.08,93.08,93.08,93.08,1
20130301|2012-10-01 08:00,1,94.06,94.7,94.06,94.7,22
20130301|2012-10-01 08:30,1,94.48,94.48,94.48,94.48,46
20130301|2012-10-01 09:00,1,94.58,94.69,94.33,94.33,6
20130301|2012-10-01 09:30,1,94.2,94.2,94.03,94.03,52
20130301|2012-10-01 10:00,1,94.2,94.22,94.11,94.11,79
20130301|2012-10-01 10:30,1,94.04,94.04,93.73,93.73,21
20130301|2012-10-01 11:30,1,93.86,93.86,93.82,93.82,2
20130301|2012-10-01 12:00,1,93.94,93.94,93.8,93.8,510
20130301|2012-10-01 13:00,1,94.06,94.06,94,94,6
20130301|2012-10-01 14:00,1,93.94,93.94,93.94,93.94,1
20130301|2012-10-01 15:00,1,93.93,93.93,93.93,93.93,3
20130301|2012-10-02 02:00,2,93.75,93.75,93.75,93.75,1
20130301|2012-10-02 03:00,2,94.25,94.25,94.25,94.25,4
20130301|2012-10-02 07:00,2,94.51,94.51,94.39,94.39,4
20130301|2012-10-02 08:30,2,94.21,94.21,93.87,93.87,3
20130301|2012-10-02 09:00,2,93.73,93.73,93.73,93.73,4
20130301|2012-10-02 09:30,2,93.72,93.72,93.72,93.72,1
20130301|2012-10-02 10:00,2,93.72,93.8,93.72,93.8,6
20130301|2012-10-02 10:30,2,93.76,93.76,93.76,93.76,1
20130301|2012-10-02 11:00,2,94.2,94.2,94.2,94.2,2
20130301|2012-10-02 11:30,2,94.09,94.09,94.09,94.09,1
20130301|2012-10-02 12:00,2,94.07,94.07,94.07,94.07,2
20130301|2012-10-02 13:00,2,93.85,93.85,93.75,93.75,26
20130301|2012-10-02 13:30,2,93.5,93.5,93.5,93.5,1
20130301|2012-10-02 14:30,2,93.32,93.32,93.32,93.32,1
20130301|2012-10-02 19:30,3,93.23,93.23,93.23,93.23,1
20130301|2012-10-03 07:00,3,92.8,92.8,92.58,92.58,6
20130301|2012-10-03 07:30,3,92.1,92.1,92.1,92.1,2
20130301|2012-10-03 08:00,3,92.02,92.02,92.02,92.02,1
20130301|2012-10-03 09:00,3,91.8,91.8,91.14,91.25,6
20130301|2012-10-03 09:30,3,91.43,91.43,90.5,90.5,3
20130301|2012-10-03 10:00,3,90.58,90.58,90.58,90.58,1
20130301|2012-10-03 10:30,3,90.48,90.48,90.48,90.48,5
20130301|2012-10-03 11:00,3,90.71,90.71,90.68,90.68,15
20130301|2012-10-03 11:30,3,90.92,90.92,90.92,90.92,5
20130301|2012-10-03 12:00,3,90.58,90.58,90.25,90.25,31
20130301|2012-10-03 12:30,3,90.06,90.24,90.05,90.05,3
20130301|2012-10-03 13:00,3,89.89,89.89,89.89,89.89,1
20130301|2012-10-03 13:30,3,89.52,89.52,89.52,89.52,1
20130301|2012-10-03 14:00,3,89.55,89.55,89.55,89.55,1
20130301|2012-10-03 16:00,3,89.61,89.61,89.6,89.6,5
20130301|2012-10-03 20:30,4,89.59,89.59,89.59,89.59,1
20130301|2012-10-04 00:00,4,89.96,90.01,89.96,90.01,3
20130301|2012-10-04 02:00,4,90.32,90.37,90.32,90.36,5
20130301|2012-10-04 02:30,4,90.34,90.34,90.34,90.34,1
20130301|2012-10-04 03:00,4,90.32,90.32,90.32,90.32,2
20130301|2012-10-04 03:30,4,90.13,90.13,90.12,90.12,21
20130301|2012-10-04 04:30,4,90.35,90.35,90.35,90.35,1
20130301|2012-10-04 06:00,4,90.5,90.5,90.5,90.5,1
20130301|2012-10-04 07:30,4,90.42,90.5,90.42,90.5,2
20130301|2012-10-04 08:00,4,90.52,90.52,90.52,90.52,1
20130301|2012-10-04 10:00,4,90.81,90.81,90.81,90.81,1
20130301|2012-10-04 10:30,4,91.3,91.3,91.3,91.3,1
20130301|2012-10-04 11:00,4,91.8,91.8,91.8,91.8,1
20130301|2012-10-04 11:30,4,91.87,91.88,91.77,91.77,4
20130301|2012-10-04 12:00,4,91.99,92.6,91.99,92.6,7
20130301|2012-10-04 12:30,4,93.16,93.16,92.96,92.96,2
20130301|2012-10-04 13:00,4,93.01,93.03,93.01,93.03,3
20130301|2012-10-04 13:30,4,93.3,93.3,93.3,93.3,1
20130301|2012-10-04 14:30,4,93.12,93.12,93.12,93.12,1
20130301|2012-10-05 02:30,5,92.88,92.88,92.88,92.88,1
20130301|2012-10-05 03:00,5,92.62,92.7,92.62,92.7,2
20130301|2012-10-05 03:30,5,92.4,92.4,92.4,92.4,1
20130301|2012-10-05 05:00,5,92.42,92.42,92.42,92.42,2
20130301|2012-10-05 07:30,5,92.42,93.06,92.42,92.73,56
20130301|2012-10-05 08:00,5,92.52,92.58,92.52,92.58,6
20130301|2012-10-05 08:30,5,92.17,92.17,92.17,92.17,1
20130301|2012-10-05 09:00,5,91.75,92.05,91.67,92.05,9
20130301|2012-10-05 09:30,5,91.8,91.8,91.74,91.74,35
20130301|2012-10-05 10:30,5,90.86,90.86,90.86,90.86,3
20130301|2012-10-05 11:00,5,90.88,91,90.67,91,24
20130301|2012-10-05 11:30,5,91.18,91.35,91.18,91.35,2
20130301|2012-10-05 12:00,5,91.33,91.33,91.02,91.02,34
20130301|2012-10-05 12:30,5,91.2,91.2,91.2,91.2,1
20130301|2012-10-08 02:00,8,90.49,90.49,90.49,90.49,1
20130301|2012-10-08 02:30,8,89.98,89.98,89.98,89.98,1
20130301|2012-10-08 03:30,8,90.12,90.12,90.12,90.12,1
20130301|2012-10-08 04:00,8,90.42,90.42,90.42,90.42,1
20130301|2012-10-08 05:00,8,90.36,90.36,90.16,90.16,2
20130301|2012-10-08 06:30,8,90.53,90.53,90.53,90.53,1
20130301|2012-10-08 07:00,8,90.44,90.44,90.44,90.44,1
20130301|2012-10-08 07:30,8,90.28,90.28,90.28,90.28,1
20130301|2012-10-08 09:30,8,91.01,91.4,91.01,91.4,151
20130301|2012-10-08 10:00,8,91.1,91.18,91.1,91.18,2
20130301|2012-10-08 10:30,8,91.09,91.09,91.09,91.09,1
20130301|2012-10-08 11:30,8,91.19,91.25,91.19,91.25,2
20130301|2012-10-08 12:00,8,90.95,90.95,90.95,90.95,1
20130301|2012-10-08 12:30,8,90.88,90.88,90.88,90.88,1
20130301|2012-10-08 13:00,8,91.18,91.18,90.83,90.83,2
20130301|2012-10-08 13:30,8,91.24,91.24,91.24,91.24,1
20130301|2012-10-09 04:00,9,91.61,91.61,91.41,91.41,3
20130301|2012-10-09 04:30,9,91.46,91.57,91.46,91.57,2
20130301|2012-10-09 05:00,9,91.55,91.55,91.55,91.55,1
20130301|2012-10-09 08:00,9,92,92,92,92,1
20130301|2012-10-09 09:00,9,92.32,92.51,92.32,92.5,29
20130301|2012-10-09 09:30,9,92.64,92.64,92.33,92.33,2
20130301|2012-10-09 10:00,9,92.92,92.92,92.92,92.92,2
20130301|2012-10-09 10:30,9,93,93.36,93,93.32,16
20130301|2012-10-09 11:00,9,93.94,93.94,93.87,93.9,51
20130301|2012-10-09 11:30,9,93.94,93.94,93.94,93.94,2
20130301|2012-10-09 12:00,9,93.81,93.82,93.78,93.82,20
20130301|2012-10-09 12:30,9,94.37,94.56,94.37,94.56,14
20130301|2012-10-09 13:00,9,94.11,94.11,94.07,94.08,25
20130301|2012-10-09 13:30,9,94.09,94.1,94.05,94.05,3
20130301|2012-10-09 21:00,10,93.65,93.65,93.65,93.65,1
20130301|2012-10-09 23:00,10,93.72,93.72,93.72,93.72,2
20130301|2012-10-10 03:30,10,93.8,93.8,93.8,93.8,2
20130301|2012-10-10 04:30,10,93.5,93.5,93.39,93.39,3
20130301|2012-10-10 06:30,10,94,94,94,94,25
20130301|2012-10-10 07:00,10,94.1,94.1,94.1,94.1,2
20130301|2012-10-10 07:30,10,93.66,93.66,93.66,93.66,1
20130301|2012-10-10 08:30,10,94.16,94.16,94.16,94.16,1
20130301|2012-10-10 09:00,10,94.37,94.87,94.37,94.87,12
20130301|2012-10-10 10:00,10,95.15,95.16,94.94,94.94,13
20130301|2012-10-10 10:30,10,94.88,94.88,94.13,94.14,8
20130301|2012-10-10 11:00,10,94.48,94.48,94.44,94.44,4
20130301|2012-10-10 11:30,10,93.86,93.87,93.43,93.57,18
20130301|2012-10-10 12:00,10,93.54,93.6,93.49,93.6,6
20130301|2012-10-10 12:30,10,93.57,93.57,93.57,93.57,2
20130301|2012-10-10 13:00,10,92.93,92.93,92.93,92.93,1
20130301|2012-10-10 13:30,10,93.07,93.07,93.07,93.07,2
20130301|2012-10-10 22:00,11,93.34,93.36,93.34,93.36,20
20130301|2012-10-10 23:00,11,93.36,93.39,93.36,93.39,38
20130301|2012-10-10 23:30,11,93.4,93.4,93.4,93.4,1
20130301|2012-10-11 01:00,11,93.15,93.15,93.15,93.15,11
20130301|2012-10-11 04:00,11,93.48,93.48,93.48,93.48,1
20130301|2012-10-11 04:30,11,93.45,93.65,93.45,93.65,2
20130301|2012-10-11 05:00,11,93.7,93.7,93.7,93.7,15
20130301|2012-10-11 06:00,11,93.82,94,93.82,94,2
20130301|2012-10-11 07:00,11,94.13,94.13,94.13,94.13,3
20130301|2012-10-11 07:30,11,94.3,94.3,94.3,94.3,1
20130301|2012-10-11 08:00,11,93.99,94.37,93.99,94.37,30
20130301|2012-10-11 08:30,11,94.08,94.08,94.08,94.08,6
20130301|2012-10-11 09:00,11,93.99,93.99,93.99,93.99,1
20130301|2012-10-11 09:30,11,94.22,94.22,94.22,94.22,10
20130301|2012-10-11 10:00,11,94.22,94.35,94.06,94.35,37
20130301|2012-10-11 10:30,11,93.92,93.92,93.92,93.92,3
20130301|2012-10-11 11:00,11,93.72,93.72,93.72,93.72,2
20130301|2012-10-11 11:30,11,93.74,94.03,93.74,93.98,7
20130301|2012-10-11 12:00,11,94.11,94.11,94.02,94.02,8
20130301|2012-10-11 12:30,11,93.83,93.83,93.83,93.83,1
20130301|2012-10-11 13:00,11,93.39,93.8,93.39,93.67,3
20130301|2012-10-11 14:00,11,94.05,94.05,94.05,94.05,4
20130301|2012-10-11 15:30,11,94.17,94.17,94.17,94.17,1
20130301|2012-10-12 00:30,12,94.09,94.09,94.08,94.08,2
20130301|2012-10-12 01:00,12,94.13,94.13,94.13,94.13,1
20130301|2012-10-12 03:00,12,94.21,94.21,93.87,93.87,7
20130301|2012-10-12 04:00,12,93.66,93.66,93.66,93.66,1
20130301|2012-10-12 06:00,12,93.95,93.95,93.95,93.95,1
20130301|2012-10-12 06:30,12,94.05,94.05,94.05,94.05,1
20130301|2012-10-12 07:00,12,93.92,93.99,93.8,93.83,11
20130301|2012-10-12 08:00,12,94.18,94.18,94.18,94.18,10
20130301|2012-10-12 08:30,12,93.93,94.12,93.93,94.12,3
20130301|2012-10-12 09:00,12,94.08,94.08,94.08,94.08,4
20130301|2012-10-12 09:30,12,94.06,94.06,93.74,93.9,8
20130301|2012-10-12 10:00,12,93.9,93.9,93.55,93.55,5
20130301|2012-10-12 10:30,12,93.53,93.62,93.51,93.62,11
20130301|2012-10-12 11:00,12,93.61,93.61,93.33,93.33,3
20130301|2012-10-12 11:30,12,93.23,93.23,93.23,93.23,15
20130301|2012-10-12 12:00,12,93.17,93.17,93.17,93.17,40
20130301|2012-10-12 12:30,12,93.33,93.33,93.33,93.33,4
20130301|2012-10-12 13:00,12,93.72,93.72,93.72,93.72,2
20130301|2012-10-12 14:30,12,93.55,93.55,93.55,93.55,13
20130301|2012-10-15 00:00,15,92.92,92.92,92.92,92.92,1
20130301|2012-10-15 01:00,15,92.84,92.84,92.84,92.84,1
20130301|2012-10-15 03:00,15,93.21,93.21,93.21,93.21,3
20130301|2012-10-15 04:00,15,93.36,93.36,93.36,93.36,1
20130301|2012-10-15 08:00,15,93.01,93.01,92.53,92.53,16
20130301|2012-10-15 08:30,15,92.46,92.46,92.41,92.41,15
20130301|2012-10-15 09:00,15,92,92,91.83,91.83,9
20130301|2012-10-15 09:30,15,92.15,92.15,92.15,92.15,4
20130301|2012-10-15 10:00,15,92.22,92.22,92.19,92.19,4
20130301|2012-10-15 10:30,15,92.42,92.7,92.42,92.7,11
20130301|2012-10-15 11:00,15,92.81,92.95,92.81,92.95,2
20130301|2012-10-15 11:30,15,92.98,92.98,92.97,92.97,3
20130301|2012-10-15 13:00,15,93.14,93.89,93.14,93.74,470
20130301|2012-10-15 13:30,15,93.81,93.84,93.81,93.84,60
20130301|2012-10-16 02:00,16,93.93,93.93,93.93,93.93,1
20130301|2012-10-16 03:30,16,93.75,93.75,93.75,93.75,4
20130301|2012-10-16 04:00,16,93.59,93.59,93.42,93.48,4
20130301|2012-10-16 06:30,16,94.04,94.04,94.04,94.04,1
20130301|2012-10-16 07:00,16,94.06,94.06,94.06,94.06,1
20130301|2012-10-16 07:30,16,93.91,93.93,93.82,93.89,109
20130301|2012-10-16 08:00,16,94.04,94.09,93.4,93.4,119
20130301|2012-10-16 08:30,16,93.41,93.95,93.41,93.89,68
20130301|2012-10-16 09:00,16,93.71,93.71,93.71,93.71,1
20130301|2012-10-16 09:30,16,93.73,93.73,93.56,93.56,20
20130301|2012-10-16 10:00,16,93.75,93.75,93.74,93.74,30
20130301|2012-10-16 10:30,16,93.69,93.69,93.6,93.6,2
20130301|2012-10-16 11:00,16,93.6,93.6,93.41,93.43,7
20130301|2012-10-16 12:00,16,93.72,93.72,93.72,93.72,3
20130301|2012-10-16 12:30,16,93.72,93.75,93.55,93.55,69
20130301|2012-10-16 13:00,16,93.55,94.06,93.55,93.87,437
20130301|2012-10-16 13:30,16,93.84,93.86,93.82,93.82,200
20130301|2012-10-16 14:00,16,93.94,93.94,93.94,93.94,1
20130301|2012-10-16 15:30,16,93.86,93.86,93.86,93.86,2
20130301|2012-10-17 05:00,17,93.97,93.97,93.97,93.97,2
20130301|2012-10-17 06:00,17,93.98,94.03,93.98,94.03,3
20130301|2012-10-17 06:30,17,94.05,94.05,94.05,94.05,10
20130301|2012-10-17 07:00,17,94.08,94.23,93.93,94.21,216
20130301|2012-10-17 07:30,17,94.27,94.27,94.25,94.25,3
20130301|2012-10-17 08:00,17,94.25,94.25,94.25,94.25,1
20130301|2012-10-17 08:30,17,94.03,94.32,94.03,94.32,197
20130301|2012-10-17 09:00,17,94.51,94.51,94.51,94.51,1
20130301|2012-10-17 09:30,17,93.75,93.8,93.6,93.6,4
20130301|2012-10-17 10:00,17,93.67,93.67,93.65,93.65,4
20130301|2012-10-17 10:30,17,93.74,93.74,93.74,93.74,5
20130301|2012-10-17 11:00,17,93.85,93.85,93.51,93.51,10
20130301|2012-10-17 11:30,17,93.75,93.82,93.7,93.76,11
20130301|2012-10-17 12:00,17,93.91,93.93,93.87,93.87,3
20130301|2012-10-17 12:30,17,93.91,93.91,93.7,93.7,3
20130301|2012-10-17 13:00,17,94.01,94.15,93.96,93.96,8
20130301|2012-10-17 14:30,17,93.81,93.81,93.81,93.81,1
20130301|2012-10-18 01:00,18,94.03,94.03,94.03,94.03,2
20130301|2012-10-18 06:00,18,93.68,93.68,93.68,93.68,2
20130301|2012-10-18 06:30,18,93.65,93.65,93.65,93.65,1
20130301|2012-10-18 07:00,18,93.75,93.82,93.53,93.53,8
20130301|2012-10-18 07:30,18,93.39,93.59,93.3,93.48,15
20130301|2012-10-18 08:00,18,92.69,92.91,92.69,92.91,3
20130301|2012-10-18 09:00,18,93,93,93,93,2
20130301|2012-10-18 09:30,18,93.02,93.02,92.95,92.95,2
20130301|2012-10-18 10:00,18,93.24,93.41,93.24,93.39,12
20130301|2012-10-18 10:30,18,93.53,93.55,93.53,93.55,4
20130301|2012-10-18 11:00,18,93.49,94.03,93.48,93.96,30
20130301|2012-10-18 11:30,18,94.11,94.12,93.77,93.77,5
20130301|2012-10-18 12:00,18,93.82,93.89,93.72,93.89,6
20130301|2012-10-18 12:30,18,93.83,93.99,93.82,93.94,18
20130301|2012-10-18 13:00,18,94.23,94.3,93.8,93.81,19
20130301|2012-10-18 13:30,18,93.83,93.91,93.83,93.91,11
20130301|2012-10-18 14:00,18,93.87,93.87,93.83,93.83,4
20130301|2012-10-18 14:30,18,93.88,93.88,93.73,93.73,2
20130301|2012-10-18 15:30,18,93.9,93.9,93.9,93.9,1
20130301|2012-10-18 23:30,19,93.98,93.98,93.98,93.98,1
20130301|2012-10-19 02:30,19,93.92,94,93.92,94,3
20130301|2012-10-19 05:00,19,93.8,93.89,93.8,93.89,3
20130301|2012-10-19 05:30,19,93.93,93.93,93.93,93.93,1
20130301|2012-10-19 06:00,19,93.92,93.92,93.92,93.92,1
20130301|2012-10-19 06:30,19,94.07,94.21,94.07,94.21,3
20130301|2012-10-19 07:00,19,94.22,94.22,94.17,94.17,6
20130301|2012-10-19 07:30,19,94.22,94.22,94.22,94.22,2
20130301|2012-10-19 08:00,19,94.3,94.8,94.3,94.8,10
20130301|2012-10-19 08:30,19,94.65,94.65,94.48,94.48,27
20130301|2012-10-19 09:00,19,94.19,94.19,94,94,5
20130301|2012-10-19 09:30,19,93.64,94,93.64,94,4
20130301|2012-10-19 10:00,19,93.67,93.67,93.57,93.57,6
20130301|2012-10-19 10:30,19,93.65,93.65,92.71,92.71,32
20130301|2012-10-19 11:00,19,92.5,92.5,92,92.2,21
20130301|2012-10-19 11:30,19,92.12,92.22,92.12,92.12,11
20130301|2012-10-19 12:00,19,92.01,92.33,92.01,92.27,18
20130301|2012-10-19 12:30,19,92.14,92.14,92.03,92.05,21
20130301|2012-10-19 13:00,19,92.14,92.66,91.86,91.86,38
20130301|2012-10-21 23:30,22,92.34,92.34,92.34,92.34,2
20130301|2012-10-22 03:00,22,91.85,91.85,91.85,91.85,1
20130301|2012-10-22 03:30,22,92.35,92.35,92.35,92.35,1
20130301|2012-10-22 04:00,22,92.45,92.53,92.45,92.52,29
20130301|2012-10-22 04:30,22,92.52,92.52,92.52,92.52,1
20130301|2012-10-22 06:00,22,92.7,92.7,92.67,92.67,11
20130301|2012-10-22 06:30,22,92.67,92.67,92.48,92.48,5
20130301|2012-10-22 07:00,22,92.44,92.45,92.34,92.34,8
20130301|2012-10-22 08:00,22,91.79,91.86,91.59,91.81,68
20130301|2012-10-22 08:30,22,91.83,91.95,91.53,91.63,32
20130301|2012-10-22 09:00,22,91.76,92,91.7,91.7,30
20130301|2012-10-22 09:30,22,91.73,91.73,91.18,91.52,202
20130301|2012-10-22 10:00,22,91.57,91.61,91.19,91.19,187
20130301|2012-10-22 10:30,22,91.31,91.33,91.31,91.33,2
20130301|2012-10-22 11:30,22,91.4,91.46,91.25,91.44,7
20130301|2012-10-22 12:00,22,91.46,91.46,91.22,91.22,5
20130301|2012-10-22 12:30,22,91.23,91.24,90.77,90.77,66
20130301|2012-10-22 13:00,22,90.79,90.87,90.19,90.21,36
20130301|2012-10-22 13:30,22,90.23,90.23,90.17,90.17,16
20130301|2012-10-22 14:00,22,90.4,90.4,90.4,90.4,1
20130301|2012-10-22 15:00,22,90.7,90.7,90.55,90.58,259
20130301|2012-10-22 16:00,22,90.63,90.63,90.63,90.63,2
20130301|2012-10-23 00:00,23,90.29,90.29,90.29,90.29,2
20130301|2012-10-23 00:30,23,90.41,90.41,90.41,90.41,1
20130301|2012-10-23 02:30,23,89.89,89.99,89.89,89.98,132
20130301|2012-10-23 03:00,23,89.91,89.91,89.75,89.75,10
20130301|2012-10-23 03:30,23,89.96,90.03,89.96,90.02,121
20130301|2012-10-23 04:00,23,90.06,90.06,89.93,89.93,40
20130301|2012-10-23 05:30,23,89.69,89.69,88.98,89.08,88
20130301|2012-10-23 06:30,23,89.16,89.16,89.16,89.16,2
20130301|2012-10-23 07:00,23,88.88,88.88,88.85,88.88,5
20130301|2012-10-23 07:30,23,88.71,88.71,88.28,88.28,14
20130301|2012-10-23 08:00,23,88.33,88.4,88.33,88.4,2
20130301|2012-10-23 08:30,23,88.29,88.59,88.29,88.57,47
20130301|2012-10-23 09:00,23,88.36,88.36,87.8,87.83,10
20130301|2012-10-23 09:30,23,87.48,87.87,87.48,87.87,5
20130301|2012-10-23 10:00,23,87.93,87.98,87.86,87.91,135
20130301|2012-10-23 10:30,23,87.66,87.66,87.65,87.65,2
20130301|2012-10-23 11:30,23,87.98,88.07,87.8,87.85,24
20130301|2012-10-23 12:00,23,87.82,87.82,87.56,87.74,13
20130301|2012-10-23 12:30,23,87.57,87.99,87.57,87.99,18
20130301|2012-10-23 13:00,23,87.87,88.27,87.71,88.27,17
20130301|2012-10-23 13:30,23,88.23,88.23,88.23,88.23,1
20130301|2012-10-23 14:30,23,88.19,88.19,88.19,88.19,3
20130301|2012-10-23 23:30,24,88.79,89.05,88.79,89.05,209
20130301|2012-10-24 01:00,24,88.84,88.84,88.84,88.84,1
20130301|2012-10-24 03:00,24,88.53,88.53,87.88,87.89,11
20130301|2012-10-24 04:00,24,88.38,88.38,88.37,88.37,4
20130301|2012-10-24 04:30,24,88.53,88.53,88.53,88.53,4
20130301|2012-10-24 05:00,24,88.35,88.35,88.35,88.35,1
20130301|2012-10-24 05:30,24,88.54,88.54,88.54,88.54,1
20130301|2012-10-24 06:00,24,88.25,88.25,88.18,88.18,6
20130301|2012-10-24 06:30,24,88.03,88.03,88.03,88.03,2
20130301|2012-10-24 07:00,24,88.33,88.46,88.33,88.46,13
20130301|2012-10-24 07:30,24,88.43,88.43,88.14,88.23,209
20130301|2012-10-24 08:00,24,88.14,88.23,87.9,87.92,10
20130301|2012-10-24 08:30,24,87.88,88.1,87.69,87.73,15
20130301|2012-10-24 09:00,24,87.9,87.91,87.83,87.85,9
20130301|2012-10-24 09:30,24,87.54,87.54,87.29,87.29,7
20130301|2012-10-24 10:00,24,87.35,87.35,87.35,87.35,1
20130301|2012-10-24 10:30,24,87.16,87.16,87.16,87.16,1
20130301|2012-10-24 11:30,24,87.04,87.04,86.7,86.92,11
20130301|2012-10-24 12:00,24,86.98,87.5,86.98,87.5,5
20130301|2012-10-24 12:30,24,87.35,87.41,87.27,87.35,77
20130301|2012-10-24 13:00,24,87.43,87.47,87.15,87.39,45
20130301|2012-10-24 13:30,24,87.41,87.41,87.24,87.24,45
20130301|2012-10-24 14:00,24,87.38,87.38,87.21,87.21,3
20130301|2012-10-24 15:00,24,87.3,87.3,87.3,87.3,1
20130301|2012-10-24 15:30,24,87.29,87.29,87.25,87.25,13
20130301|2012-10-25 01:00,25,87.82,87.82,87.82,87.82,1
20130301|2012-10-25 02:00,25,87.62,87.62,87.56,87.56,4
20130301|2012-10-25 02:30,25,87.97,88,87.97,88,2
20130301|2012-10-25 03:00,25,87.94,88.15,87.94,88.15,12
20130301|2012-10-25 04:00,25,87.96,88.1,87.96,88.1,10
20130301|2012-10-25 04:30,25,88.12,88.13,88.1,88.1,17
20130301|2012-10-25 05:00,25,87.84,87.85,87.84,87.85,3
20130301|2012-10-25 05:30,25,87.91,87.95,87.91,87.95,2
20130301|2012-10-25 06:30,25,88.26,88.26,88.1,88.1,5
20130301|2012-10-25 07:00,25,88.13,88.13,88.13,88.13,3
20130301|2012-10-25 07:30,25,88.13,88.2,88.01,88.01,27
20130301|2012-10-25 08:30,25,88.15,88.15,87.77,87.8,15
20130301|2012-10-25 09:30,25,87.88,87.88,87.46,87.46,13
20130301|2012-10-25 11:30,25,87.53,87.53,87.23,87.28,3
20130301|2012-10-25 12:00,25,87.43,87.43,87.22,87.22,2
20130301|2012-10-25 12:30,25,87.32,87.47,87.32,87.47,3
20130301|2012-10-25 13:00,25,87.44,87.62,87.44,87.58,8
20130301|2012-10-25 14:00,25,87.66,87.66,87.66,87.66,1
20130301|2012-10-26 07:00,26,87.14,87.2,87.14,87.2,6
20130301|2012-10-26 07:30,26,87.79,87.79,87.79,87.79,1
20130301|2012-10-26 08:00,26,87.77,87.77,87.65,87.68,6
20130301|2012-10-26 08:30,26,87.74,87.87,87.16,87.16,16
20130301|2012-10-26 09:00,26,87.3,87.55,87.3,87.45,23
20130301|2012-10-26 09:30,26,87.33,87.33,87.3,87.3,4
20130301|2012-10-26 11:00,26,87.41,87.41,87.41,87.41,1
20130301|2012-10-26 11:30,26,87.24,87.29,87.24,87.28,3
20130301|2012-10-26 12:00,26,87.32,87.32,87.26,87.26,3
20130301|2012-10-26 12:30,26,87.49,87.55,87.49,87.55,3
20130301|2012-10-26 13:00,26,87.57,87.92,87.57,87.86,9
20130301|2012-10-26 13:30,26,87.84,87.84,87.79,87.79,3
20130301|2012-10-29 03:00,29,87.27,87.27,87.27,87.27,1
20130301|2012-10-29 03:30,29,87.2,87.24,87.2,87.24,6
20130301|2012-10-29 04:00,29,87.21,87.21,87.21,87.21,1
20130301|2012-10-29 05:00,29,87.15,87.15,87.15,87.15,1
20130301|2012-10-29 05:30,29,87.16,87.16,87.16,87.16,1
20130301|2012-10-29 06:00,29,87.23,87.23,87.23,87.23,9
20130301|2012-10-29 06:30,29,87.14,87.14,87.14,87.14,1
20130301|2012-10-29 07:00,29,87.18,87.57,87.18,87.57,5
20130301|2012-10-29 08:30,29,87.46,87.46,87.41,87.41,5
20130301|2012-10-29 09:00,29,87.61,87.61,87.54,87.54,2
20130301|2012-10-29 10:00,29,87.37,87.37,87.37,87.37,5
20130301|2012-10-29 10:30,29,87.44,87.44,87.44,87.44,2
20130301|2012-10-29 11:00,29,87.05,87.05,86.83,86.83,5
20130301|2012-10-29 11:30,29,86.26,86.44,86.26,86.38,6
20130301|2012-10-29 12:00,29,86.81,86.81,86.81,86.81,5
20130301|2012-10-29 13:00,29,87.09,87.17,87.09,87.17,2
20130301|2012-10-29 13:30,29,87.04,87.04,87.01,87.01,2
20130301|2012-10-29 14:00,29,86.85,86.85,86.8,86.8,59
20130301|2012-10-30 05:00,30,87.37,87.37,87.37,87.37,1
20130301|2012-10-30 07:00,30,87.59,87.59,87.58,87.58,4
20130301|2012-10-30 07:30,30,87.66,87.66,87.66,87.66,1
20130301|2012-10-30 08:30,30,87.46,87.47,87.46,87.47,3
20130301|2012-10-30 10:30,30,87.63,87.63,87.63,87.63,10
20130301|2012-10-30 11:30,30,87.53,87.53,87.53,87.53,1
20130301|2012-10-30 12:00,30,87.17,87.17,87.17,87.17,1
20130301|2012-10-30 13:30,30,87.21,87.21,87.21,87.21,4
20130301|2012-10-30 15:00,30,87.19,87.2,87.18,87.18,3
20130301|2012-10-30 15:30,30,87.29,87.32,87.29,87.32,8
20130301|2012-10-30 16:00,30,87.29,87.29,87.29,87.29,1
20130301|2012-10-30 22:00,31,87.39,87.39,87.39,87.39,1
20130301|2012-10-31 01:00,31,87.63,87.65,87.63,87.65,10
20130301|2012-10-31 02:30,31,87.72,87.73,87.72,87.73,4
20130301|2012-10-31 03:00,31,88.16,88.16,88.16,88.16,2
20130301|2012-10-31 03:30,31,88.03,88.14,88.03,88.14,5
20130301|2012-10-31 04:30,31,88.04,88.04,88.03,88.03,17
20130301|2012-10-31 05:30,31,88.2,88.2,88.2,88.2,1
20130301|2012-10-31 06:00,31,88.08,88.08,88,88,3
20130301|2012-10-31 06:30,31,88.11,88.11,88.11,88.11,3
20130301|2012-10-31 07:00,31,88,88.03,87.91,87.91,21
20130301|2012-10-31 07:30,31,88.03,88.06,88.02,88.02,5
20130301|2012-10-31 08:30,31,87.94,87.97,87.79,87.79,19
20130301|2012-10-31 09:00,31,87.8,87.82,87.8,87.82,6
20130301|2012-10-31 09:30,31,88,88,87.85,87.88,3
20130301|2012-10-31 10:00,31,87.81,88.7,87.81,88.48,26
20130301|2012-10-31 10:30,31,88.54,88.54,88.46,88.46,4
20130301|2012-10-31 11:30,31,87.83,88.03,87.73,88.03,10
20130301|2012-10-31 12:00,31,88.03,88.03,87.84,87.84,4
20130301|2012-10-31 12:30,31,87.77,87.77,87.53,87.69,4
20130301|2012-10-31 13:00,31,88.07,88.12,87.79,87.79,7
20130301|2012-10-31 13:30,31,87.77,87.77,87.77,87.77,1
20130301|2012-10-31 14:00,31,87.69,87.69,87.69,87.69,1
20130301|2012-10-31 14:30,31,87.82,87.82,87.82,87.82,1
20130301|2012-10-31 20:00,1,87.55,87.55,87.55,87.55,1
20130301|2012-10-31 22:00,1,87.91,87.91,87.91,87.91,4
20130301|2012-11-01 02:00,1,87.95,87.95,87.95,87.95,1
20130301|2012-11-01 02:30,1,88,88,88,88,1
20130301|2012-11-01 07:00,1,87.91,87.94,87.83,87.83,8
20130301|2012-11-01 08:00,1,87.75,87.75,87.75,87.75,1
20130301|2012-11-01 08:30,1,87.93,87.93,87.93,87.93,2
20130301|2012-11-01 09:30,1,87.96,88.3,87.96,88.24,14
20130301|2012-11-01 10:00,1,88.37,88.75,88.33,88.68,22
20130301|2012-11-01 11:00,1,88.56,88.56,88.31,88.44,78
20130301|2012-11-01 11:30,1,88.59,88.71,88.56,88.68,67
20130301|2012-11-01 12:00,1,88.62,88.73,88.55,88.61,14
20130301|2012-11-01 12:30,1,88.57,88.62,88.57,88.62,9
20130301|2012-11-01 13:00,1,88.78,88.8,88.61,88.61,26
20130301|2012-11-01 13:30,1,88.56,88.57,88.42,88.57,28
20130301|2012-11-02 01:30,2,88.32,88.32,88.32,88.32,3
20130301|2012-11-02 02:00,2,88.3,88.3,88.3,88.3,2
20130301|2012-11-02 02:30,2,88.36,88.36,88.36,88.36,1
20130301|2012-11-02 04:00,2,87.99,87.99,87.83,87.83,13
20130301|2012-11-02 04:30,2,87.88,87.92,87.88,87.91,19
20130301|2012-11-02 06:30,2,88.05,88.05,88.05,88.05,1
20130301|2012-11-02 07:00,2,88.01,88.01,87.96,87.97,8
20130301|2012-11-02 07:30,2,88.46,88.46,88.36,88.36,2
20130301|2012-11-02 08:00,2,88.54,88.54,88.35,88.38,13
20130301|2012-11-02 08:30,2,88.18,88.18,87.79,87.8,6
20130301|2012-11-02 09:30,2,87.32,87.32,86.97,86.97,12
20130301|2012-11-02 10:00,2,86.97,86.99,86.93,86.99,5
20130301|2012-11-02 10:30,2,87.24,87.24,87.24,87.24,1
20130301|2012-11-02 11:00,2,87,87,87,87,1
20130301|2012-11-02 11:30,2,86.94,87.1,86.81,87.1,20
20130301|2012-11-02 12:00,2,86.97,87.09,86.97,87.05,18
20130301|2012-11-02 12:30,2,87.07,87.21,86.85,86.91,76
20130301|2012-11-02 13:00,2,86.86,86.89,86.64,86.66,13
20130301|2012-11-02 13:30,2,86.68,86.68,86.48,86.48,14
20130301|2012-11-02 14:00,2,86.58,86.58,86.58,86.58,1
20130301|2012-11-02 14:30,2,86.66,86.67,86.64,86.64,22
20130301|2012-11-02 15:00,2,86.65,86.65,86.44,86.44,6
20130301|2012-11-04 21:30,5,86.62,86.62,86.62,86.62,1
20130301|2012-11-04 22:00,5,86.79,86.79,86.79,86.79,1
20130301|2012-11-05 01:00,5,86.73,86.73,86.73,86.73,1
20130301|2012-11-05 02:30,5,86.33,86.33,86.33,86.33,1
20130301|2012-11-05 04:30,5,86.34,86.73,86.34,86.72,7
20130301|2012-11-05 05:00,5,86.58,86.64,86.58,86.58,4
20130301|2012-11-05 05:30,5,86.58,86.63,86.58,86.63,2
20130301|2012-11-05 06:00,5,86.64,86.75,86.64,86.65,10
20130301|2012-11-05 06:30,5,86.65,86.65,86.65,86.65,3
20130301|2012-11-05 07:30,5,87.02,87.02,87.02,87.02,2
20130301|2012-11-05 08:00,5,86.59,86.76,86.57,86.76,8
20130301|2012-11-05 08:30,5,86.56,86.74,86.52,86.74,12
20130301|2012-11-05 09:00,5,86.59,86.68,86.59,86.67,6
20130301|2012-11-05 09:30,5,86.85,86.93,86.85,86.88,6
20130301|2012-11-05 10:00,5,86.88,86.88,86.76,86.79,5
20130301|2012-11-05 11:00,5,86.69,86.98,86.69,86.87,14
20130301|2012-11-05 11:30,5,86.72,86.75,86.71,86.75,17
20130301|2012-11-05 12:00,5,86.64,86.7,86.62,86.62,8
20130301|2012-11-05 12:30,5,86.73,86.85,86.73,86.85,10
20130301|2012-11-05 13:00,5,86.99,87.36,86.99,87.36,22
20130301|2012-11-05 13:30,5,87.5,87.5,87.5,87.5,2
20130301|2012-11-05 14:00,5,87.53,87.53,87.53,87.53,1
20130301|2012-11-05 14:30,5,87.45,87.45,87.45,87.45,2
20130301|2012-11-06 02:00,6,87.23,87.23,87.23,87.23,1
20130301|2012-11-06 03:00,6,87.28,87.33,87.27,87.27,5
20130301|2012-11-06 03:30,6,87.46,87.46,87.46,87.46,3
20130301|2012-11-06 04:00,6,87.78,87.78,87.78,87.78,6
20130301|2012-11-06 04:30,6,87.73,87.79,87.73,87.79,11
20130301|2012-11-06 05:30,6,87.85,87.99,87.85,87.99,15
20130301|2012-11-06 06:30,6,87.75,87.79,87.75,87.77,7
20130301|2012-11-06 07:00,6,87.54,87.64,87.48,87.63,11
20130301|2012-11-06 07:30,6,88,88.12,88,88.1,14
20130301|2012-11-06 08:00,6,88.2,88.3,88.18,88.19,25
20130301|2012-11-06 08:30,6,88.08,88.08,87.81,87.81,6
20130301|2012-11-06 09:00,6,87.92,87.96,87.81,87.81,12
20130301|2012-11-06 09:30,6,88.01,88.13,88.01,88.08,9
20130301|2012-11-06 10:00,6,88.21,88.21,88.03,88.06,7
20130301|2012-11-06 10:30,6,88.25,88.47,88.25,88.47,9
20130301|2012-11-06 11:00,6,88.68,89.52,88.61,89.34,57
20130301|2012-11-06 11:30,6,89.63,89.63,89.56,89.56,7
20130301|2012-11-06 12:00,6,89.56,89.97,89.51,89.97,9
20130301|2012-11-06 12:30,6,90.1,90.65,90.1,90.65,9
20130301|2012-11-06 13:00,6,90.44,90.48,90.23,90.23,20
20130301|2012-11-06 15:00,6,89.97,89.97,89.97,89.97,1
20130301|2012-11-06 22:30,7,90.15,90.19,90.15,90.19,27
20130301|2012-11-07 01:30,7,90.37,90.37,90.37,90.37,2
20130301|2012-11-07 02:00,7,89.98,89.98,89.98,89.98,1
20130301|2012-11-07 02:30,7,89.8,89.95,89.8,89.95,5
20130301|2012-11-07 03:00,7,89.95,89.95,89.61,89.61,15
20130301|2012-11-07 03:30,7,89.75,89.75,89.75,89.75,1
20130301|2012-11-07 04:00,7,90.03,90.03,90.03,90.03,1
20130301|2012-11-07 04:30,7,89.9,89.9,89.53,89.58,6
20130301|2012-11-07 05:00,7,89.53,89.53,89.33,89.41,4
20130301|2012-11-07 05:30,7,89.38,89.38,89.38,89.38,1
20130301|2012-11-07 06:00,7,89.08,89.08,89.01,89.01,2
20130301|2012-11-07 06:30,7,89.13,89.13,89.13,89.13,3
20130301|2012-11-07 07:00,7,89.1,89.1,89.1,89.1,3
20130301|2012-11-07 08:00,7,88.9,88.9,88.68,88.68,6
20130301|2012-11-07 08:30,7,87.96,88.09,87.95,88.09,3
20130301|2012-11-07 09:00,7,87.71,87.71,87.71,87.71,6
20130301|2012-11-07 09:30,7,87.52,87.52,86.77,86.8,9
20130301|2012-11-07 10:00,7,86.82,86.95,86.82,86.95,11
20130301|2012-11-07 10:30,7,86.84,86.84,86.84,86.84,1
20130301|2012-11-07 11:30,7,86.35,86.45,86.28,86.44,33
20130301|2012-11-07 12:00,7,86.82,86.84,86.75,86.84,8
20130301|2012-11-07 12:30,7,86.78,86.92,86.62,86.66,13
20130301|2012-11-07 13:00,7,86.53,86.53,85.83,86.23,48
20130301|2012-11-07 13:30,7,86.11,86.11,86.1,86.1,9
20130301|2012-11-07 14:30,7,86.37,86.37,86.28,86.33,11
20130301|2012-11-07 15:30,7,86.3,86.32,86.22,86.22,3
20130301|2012-11-07 16:00,7,86.24,86.24,86.16,86.16,8
20130301|2012-11-08 04:30,8,86.91,86.91,86.87,86.87,4
20130301|2012-11-08 05:00,8,86.87,86.92,86.87,86.87,51
20130301|2012-11-08 06:30,8,87.19,87.19,87.19,87.19,1
20130301|2012-11-08 07:00,8,87.07,87.07,87.07,87.07,3
20130301|2012-11-08 07:30,8,87.03,87.11,87.02,87.11,7
20130301|2012-11-08 08:30,8,86.55,86.55,86.51,86.51,10
20130301|2012-11-08 09:00,8,86.33,86.33,86.33,86.33,1
20130301|2012-11-08 09:30,8,86.43,86.43,86.32,86.32,2
20130301|2012-11-08 10:00,8,86.42,86.42,86.21,86.21,3
20130301|2012-11-08 11:30,8,86.71,86.71,86.71,86.71,1
20130301|2012-11-08 12:00,8,86.78,86.78,86.46,86.46,7
20130301|2012-11-08 13:00,8,86.81,86.81,86.66,86.66,4
20130301|2012-11-08 14:00,8,86.82,86.82,86.82,86.82,23
20130301|2012-11-08 20:30,9,86.92,86.92,86.92,86.92,1
20130301|2012-11-08 22:00,9,86.97,86.97,86.97,86.97,1
20130301|2012-11-09 01:30,9,86.75,86.75,86.75,86.75,1
20130301|2012-11-09 02:00,9,86.64,86.64,86.64,86.64,1
20130301|2012-11-09 03:00,9,86.64,86.64,86.58,86.58,4
20130301|2012-11-09 03:30,9,86.58,86.58,86.54,86.54,3
20130301|2012-11-09 04:30,9,86.32,86.32,86.32,86.32,1
20130301|2012-11-09 05:30,9,86.61,86.61,86.53,86.53,3
20130301|2012-11-09 06:30,9,86.2,86.3,86.15,86.15,4
20130301|2012-11-09 07:00,9,85.95,85.95,85.95,85.95,1
20130301|2012-11-09 07:30,9,86.13,86.22,86.13,86.22,2
20130301|2012-11-09 08:00,9,86.5,86.69,86.5,86.69,2
20130301|2012-11-09 08:30,9,86.61,86.79,86.56,86.56,15
20130301|2012-11-09 09:00,9,86.99,87.09,86.65,86.65,23
20130301|2012-11-09 10:00,9,87.06,87.29,87.06,87.29,3
20130301|2012-11-09 10:30,9,87.5,87.5,87.5,87.5,3
20130301|2012-11-09 11:00,9,87.83,88.31,87.73,88.31,12
20130301|2012-11-09 11:30,9,88.26,88.26,88.23,88.23,2
20130301|2012-11-09 12:00,9,88.16,88.16,87.85,87.96,9
20130301|2012-11-09 12:30,9,87.4,87.68,87.4,87.68,2
20130301|2012-11-09 13:00,9,87.75,87.82,87.58,87.77,11
20130301|2012-11-09 13:30,9,87.73,87.73,87.73,87.73,1
20130301|2012-11-12 03:30,12,87.56,87.68,87.56,87.68,5
20130301|2012-11-12 07:00,12,87.41,87.41,87.41,87.41,1
20130301|2012-11-12 07:30,12,87.3,87.49,87.3,87.49,2
20130301|2012-11-12 08:00,12,87.9,87.96,87.89,87.89,3
20130301|2012-11-12 08:30,12,87.79,87.79,87.79,87.79,1
20130301|2012-11-12 09:00,12,87.96,88.1,87.89,87.89,7
20130301|2012-11-12 09:30,12,87.87,87.87,87.61,87.61,3
20130301|2012-11-12 10:30,12,87.64,87.64,87.64,87.64,1
20130301|2012-11-12 11:00,12,87.13,87.13,87.13,87.13,1
20130301|2012-11-12 11:30,12,87.34,87.44,87.34,87.39,5
20130301|2012-11-12 12:00,12,87.25,87.63,87.25,87.62,8
20130301|2012-11-12 12:30,12,87.61,87.61,87.41,87.41,6
20130301|2012-11-12 13:00,12,87.51,87.71,87.32,87.32,16
20130301|2012-11-12 13:30,12,87.33,87.35,87.33,87.35,42
20130301|2012-11-12 14:00,12,87.41,87.41,87.41,87.41,2
20130301|2012-11-12 14:30,12,87.54,87.54,87.54,87.54,3
20130301|2012-11-12 20:00,13,87,87,87,87,1
20130301|2012-11-13 02:30,13,86.64,86.65,86.64,86.65,15
20130301|2012-11-13 03:00,13,86.62,86.64,86.62,86.64,2
20130301|2012-11-13 04:00,13,86.57,86.57,86.57,86.57,2
20130301|2012-11-13 06:00,13,87.3,87.3,87.3,87.3,1
20130301|2012-11-13 06:30,13,87.23,87.23,87.23,87.23,1
20130301|2012-11-13 07:00,13,86.92,86.92,86.92,86.92,1
20130301|2012-11-13 08:00,13,86.56,86.71,86.56,86.71,2
20130301|2012-11-13 08:30,13,86.89,87.05,86.85,87.05,9
20130301|2012-11-13 09:00,13,86.88,87.05,86.88,87.02,3
20130301|2012-11-13 10:00,13,87.47,87.62,87.47,87.62,9
20130301|2012-11-13 10:30,13,87.23,87.23,87.23,87.23,4
20130301|2012-11-13 11:30,13,86.87,86.87,86.81,86.84,9
20130301|2012-11-13 12:00,13,86.78,86.98,86.78,86.88,4
20130301|2012-11-13 12:30,13,86.95,86.99,86.88,86.99,4
20130301|2012-11-13 13:00,13,87.02,87.2,87.02,87.15,11
20130301|2012-11-13 14:00,13,87.04,87.05,87.03,87.05,6
20130301|2012-11-13 14:30,13,87.02,87.02,87.02,87.02,1
20130301|2012-11-13 23:30,14,86.95,86.95,86.95,86.95,1
20130301|2012-11-14 03:00,14,87.29,87.29,87.29,87.29,1
20130301|2012-11-14 03:30,14,87.59,87.59,87.59,87.59,1
20130301|2012-11-14 05:00,14,87.32,87.32,87.32,87.32,5
20130301|2012-11-14 06:30,14,87.13,87.13,87.13,87.13,1
20130301|2012-11-14 07:30,14,86.77,86.88,86.77,86.88,26
20130301|2012-11-14 08:00,14,86.84,87.21,86.84,87.21,2
20130301|2012-11-14 08:30,14,86.93,86.93,86.93,86.93,1
20130301|2012-11-14 09:00,14,87.43,88.02,87.43,87.97,7
20130301|2012-11-14 09:30,14,87.87,87.87,87.38,87.48,3
20130301|2012-11-14 10:00,14,87.55,87.55,87.55,87.55,5
20130301|2012-11-14 10:30,14,87.97,88.11,87.95,87.98,13
20130301|2012-11-14 11:00,14,87.87,87.87,87.8,87.8,13
20130301|2012-11-14 11:30,14,87.7,87.81,87.7,87.73,4
20130301|2012-11-14 12:00,14,87.92,87.92,87.82,87.85,3
20130301|2012-11-14 12:30,14,87.78,87.87,87.78,87.87,3
20130301|2012-11-14 13:00,14,88.03,88.12,87.9,87.92,19
20130301|2012-11-14 15:30,14,87.97,87.97,87.97,87.97,1
20130301|2012-11-14 20:30,15,87.87,87.87,87.87,87.87,1
20130301|2012-11-14 21:00,15,87.82,87.82,87.82,87.82,1
20130301|2012-11-14 21:30,15,87.87,87.88,87.87,87.88,3
20130301|2012-11-15 02:30,15,87.95,87.95,87.95,87.95,5
20130301|2012-11-15 03:30,15,87.94,87.94,87.93,87.93,2
20130301|2012-11-15 04:00,15,87.89,87.9,87.89,87.9,2
20130301|2012-11-15 04:30,15,87.9,87.92,87.9,87.92,3
20130301|2012-11-15 06:00,15,88.07,88.07,87.95,87.95,4
20130301|2012-11-15 06:30,15,87.96,88.27,87.96,88.26,22
20130301|2012-11-15 07:00,15,88.26,88.36,88.26,88.36,9
20130301|2012-11-15 08:00,15,88.29,88.36,88.2,88.22,4
20130301|2012-11-15 08:30,15,88.24,88.24,87.66,87.77,24
20130301|2012-11-15 09:00,15,87.66,87.95,87.51,87.52,36
20130301|2012-11-15 09:30,15,87.42,87.42,87.42,87.42,1
20130301|2012-11-15 10:00,15,87.8,87.83,87.43,87.6,53
20130301|2012-11-15 10:30,15,87.64,87.79,87.57,87.57,6
20130301|2012-11-15 11:00,15,87.43,87.44,87.43,87.44,3
20130301|2012-11-15 11:30,15,86.53,86.65,86.49,86.49,52
20130301|2012-11-15 12:00,15,86.59,86.61,86.59,86.61,2
20130301|2012-11-15 12:30,15,86.86,87.09,86.72,87.01,9
20130301|2012-11-15 13:00,15,86.78,87.09,86.78,87.04,105
20130301|2012-11-15 13:30,15,87.04,87.1,87.04,87.1,5
20130301|2012-11-15 14:00,15,86.93,86.93,86.93,86.93,1
20130301|2012-11-15 19:00,16,86.95,86.95,86.95,86.95,1
20130301|2012-11-15 19:30,16,86.96,86.96,86.96,86.96,1
20130301|2012-11-16 03:30,16,86.7,86.7,86.66,86.66,4
20130301|2012-11-16 04:00,16,86.62,86.62,86.62,86.62,2
20130301|2012-11-16 04:30,16,86.83,86.83,86.83,86.83,1
20130301|2012-11-16 05:30,16,86.86,86.88,86.76,86.88,8
20130301|2012-11-16 06:00,16,86.94,86.94,86.94,86.94,8
20130301|2012-11-16 06:30,16,87.23,87.35,87.23,87.35,24
20130301|2012-11-16 07:00,16,87.5,88.03,87.5,88,29
20130301|2012-11-16 07:30,16,88.03,88.05,87.79,87.83,66
20130301|2012-11-16 08:00,16,87.74,87.74,87.74,87.74,1
20130301|2012-11-16 08:30,16,87.75,87.97,87.61,87.61,30
20130301|2012-11-16 09:00,16,87.49,87.5,87.45,87.5,7
20130301|2012-11-16 09:30,16,87.99,88.2,87.97,88.2,24
20130301|2012-11-16 10:00,16,88.29,88.29,87.66,87.66,18
20130301|2012-11-16 10:30,16,87.52,87.92,87.52,87.92,24
20130301|2012-11-16 11:00,16,87.9,87.9,87.8,87.89,15
20130301|2012-11-16 11:30,16,87.95,88.03,87.92,87.95,4
20130301|2012-11-16 12:00,16,88.01,88.01,88,88,10
20130301|2012-11-16 12:30,16,87.98,88.11,87.97,87.97,7
20130301|2012-11-16 13:00,16,88.4,88.4,87.93,87.96,107
20130301|2012-11-16 13:30,16,88.04,88.05,87.91,87.91,7
20130301|2012-11-16 14:30,16,88.05,88.1,88.05,88.1,19
20130301|2012-11-16 15:00,16,88.1,88.1,88.1,88.1,1
20130301|2012-11-18 17:00,18,88.53,88.53,88.52,88.52,4
20130301|2012-11-18 19:30,19,88.67,88.67,88.67,88.67,1
20130301|2012-11-18 21:00,19,88.63,88.68,88.63,88.68,100
20130301|2012-11-19 02:00,19,88.77,88.77,88.77,88.77,1
20130301|2012-11-19 02:30,19,88.79,88.92,88.78,88.92,8
20130301|2012-11-19 03:00,19,88.86,88.86,88.86,88.86,1
20130301|2012-11-19 03:30,19,88.89,88.89,88.82,88.82,10
20130301|2012-11-19 04:00,19,88.88,88.91,88.88,88.91,3
20130301|2012-11-19 05:00,19,88.9,88.9,88.9,88.9,1
20130301|2012-11-19 06:00,19,89.06,89.13,89.06,89.09,3
20130301|2012-11-19 06:30,19,89.16,89.16,88.93,88.93,4
20130301|2012-11-19 07:00,19,89.09,89.29,89,89.27,18
20130301|2012-11-19 07:30,19,89.42,89.44,89.41,89.41,7
20130301|2012-11-19 08:00,19,89.87,89.95,89.78,89.79,27
20130301|2012-11-19 08:30,19,89.82,89.93,89.69,89.86,52
20130301|2012-11-19 09:00,19,89.93,90.13,89.9,89.9,20
20130301|2012-11-19 09:30,19,89.94,90.17,89.94,90.02,12
20130301|2012-11-19 10:00,19,89.96,90.1,89.96,90.09,25
20130301|2012-11-19 10:30,19,89.91,90.44,89.91,90.43,43
20130301|2012-11-19 11:00,19,90.43,90.61,90.3,90.38,82
20130301|2012-11-19 11:30,19,90.4,90.67,90.4,90.65,44
20130301|2012-11-19 12:00,19,90.62,90.67,90.57,90.58,20
20130301|2012-11-19 12:30,19,90.57,90.81,90.52,90.67,81
20130301|2012-11-19 13:00,19,90.76,90.77,90.32,90.42,49
20130301|2012-11-19 13:30,19,90.43,90.46,90.39,90.41,20
20130301|2012-11-19 14:00,19,90.24,90.26,90.24,90.25,14
20130301|2012-11-19 22:00,20,90.19,90.19,90.19,90.19,3
20130301|2012-11-20 00:30,20,90.1,90.1,90.1,90.1,14
20130301|2012-11-20 01:00,20,90.1,90.2,90.1,90.1,90
20130301|2012-11-20 01:30,20,90.1,90.1,89.81,89.81,20
20130301|2012-11-20 02:00,20,89.75,89.97,89.75,89.93,96
20130301|2012-11-20 02:30,20,89.88,89.97,89.85,89.85,56
20130301|2012-11-20 03:30,20,89.91,89.91,89.75,89.75,11
20130301|2012-11-20 04:30,20,90.06,90.17,90.04,90.12,13
20130301|2012-11-20 05:00,20,90.08,90.23,90.04,90.22,10
20130301|2012-11-20 05:30,20,90.2,90.24,90.13,90.19,44
20130301|2012-11-20 06:00,20,90.23,90.23,90.23,90.23,8
20130301|2012-11-20 06:30,20,90.1,90.1,89.91,89.91,3
20130301|2012-11-20 07:00,20,89.97,90.05,89.9,90.05,29
20130301|2012-11-20 07:30,20,90.01,90.01,89.75,89.79,10
20130301|2012-11-20 08:00,20,89.86,89.86,89.52,89.52,45
20130301|2012-11-20 08:30,20,89.47,89.64,89.47,89.52,42
20130301|2012-11-20 09:00,20,89.55,89.67,89.55,89.67,6
20130301|2012-11-20 09:30,20,89.34,89.34,89.23,89.23,28
20130301|2012-11-20 10:00,20,89.13,89.16,88.49,88.5,46
20130301|2012-11-20 10:30,20,88.48,88.67,88.48,88.67,12
20130301|2012-11-20 11:00,20,87.99,88.01,87.46,87.46,33
20130301|2012-11-20 11:30,20,87.44,87.93,87.36,87.93,24
20130301|2012-11-20 12:00,20,87.87,87.87,87.47,87.47,54
20130301|2012-11-20 12:30,20,87.45,87.99,87.45,87.97,40
20130301|2012-11-20 13:00,20,87.97,88.02,87.83,87.99,313
20130301|2012-11-20 13:30,20,88.03,88.03,88.03,88.03,1
20130301|2012-11-20 15:30,20,88.49,88.49,88.49,88.49,7
20130301|2012-11-21 01:30,21,88.34,88.34,88.34,88.34,1
20130301|2012-11-21 03:00,21,88.58,88.62,88.58,88.62,11
20130301|2012-11-21 03:30,21,88.59,88.59,88.52,88.52,151
20130301|2012-11-21 04:00,21,88.78,88.78,88.71,88.75,63
20130301|2012-11-21 04:30,21,88.72,88.75,88.69,88.75,3
20130301|2012-11-21 05:30,21,88.78,88.78,88.74,88.74,3
20130301|2012-11-21 06:00,21,88.82,88.83,88.82,88.83,2
20130301|2012-11-21 06:30,21,88.91,89.07,88.85,89.05,37
20130301|2012-11-21 07:00,21,89.05,89.05,89.05,89.05,1
20130301|2012-11-21 07:30,21,88.93,88.93,88.88,88.88,5
20130301|2012-11-21 08:00,21,88.88,88.89,88.76,88.76,4
20130301|2012-11-21 08:30,21,88.59,88.72,88.58,88.72,6
20130301|2012-11-21 09:30,21,88.62,88.76,88.61,88.76,5
20130301|2012-11-21 10:00,21,88.51,88.51,88.33,88.33,3
20130301|2012-11-21 10:30,21,88.23,88.31,87.67,87.74,49
20130301|2012-11-21 11:00,21,87.91,88,87.91,88,5
20130301|2012-11-21 11:30,21,87.96,87.99,87.96,87.99,2
20130301|2012-11-21 12:00,21,88.39,88.44,88.28,88.28,7
20130301|2012-11-21 12:30,21,88.71,88.71,88.61,88.62,16
20130301|2012-11-21 13:00,21,88.55,88.55,88.55,88.55,5
20130301|2012-11-21 13:30,21,88.72,88.79,88.72,88.79,200
20130301|2012-11-21 14:00,21,88.82,88.82,88.82,88.82,1
20130301|2012-11-22 03:00,22,88.61,88.61,88.61,88.61,5
20130301|2012-11-22 03:30,22,88.65,88.65,88.65,88.65,5
20130301|2012-11-22 05:00,22,88.55,88.55,88.55,88.55,4
20130301|2012-11-22 07:00,22,88.6,88.6,88.6,88.6,1
20130301|2012-11-22 08:00,22,88.66,88.66,88.64,88.64,2
20130301|2012-11-22 09:00,22,88.55,88.55,88.42,88.42,3
20130301|2012-11-22 10:00,22,88.5,88.5,88.5,88.5,5
20130301|2012-11-22 10:30,22,88.45,88.45,88.45,88.45,2
20130301|2012-11-22 12:00,22,88.1,88.1,88.1,88.1,1
20130301|2012-11-23 03:30,23,88.42,88.42,88.4,88.4,21
20130301|2012-11-23 07:00,23,88.6,88.6,88.58,88.6,4
20130301|2012-11-23 07:30,23,88.55,88.69,88.55,88.69,41
20130301|2012-11-23 08:00,23,88.74,88.74,88.68,88.73,104
20130301|2012-11-23 08:30,23,88.89,89,88.89,88.96,142
20130301|2012-11-23 09:00,23,89.09,89.73,89.09,89.7,202
20130301|2012-11-23 09:30,23,89.65,89.65,89.54,89.55,29
20130301|2012-11-23 10:00,23,89.4,89.4,89.39,89.4,4
20130301|2012-11-23 10:30,23,89.15,89.31,89.15,89.31,7
20130301|2012-11-23 11:00,23,89.39,89.6,89.39,89.6,103
20130301|2012-11-23 11:30,23,89.62,89.62,89.62,89.62,1
20130301|2012-11-23 12:00,23,89.57,89.67,89.46,89.62,406
20130301|2012-11-23 12:30,23,89.55,89.6,89.25,89.25,81
20130301|2012-11-26 00:00,26,89.38,89.38,89.38,89.38,4
20130301|2012-11-26 02:30,26,89.27,89.28,89.18,89.18,4
20130301|2012-11-26 04:30,26,89.08,89.08,89.08,89.08,2
20130301|2012-11-26 05:00,26,89.08,89.08,89.08,89.08,1
20130301|2012-11-26 05:30,26,89.27,89.27,89.27,89.27,1
20130301|2012-11-26 06:00,26,89.21,89.26,89.21,89.26,2
20130301|2012-11-26 06:30,26,89.08,89.08,89.08,89.08,5
20130301|2012-11-26 07:00,26,89.2,89.2,89.12,89.12,10
20130301|2012-11-26 07:30,26,89.37,89.37,89.29,89.35,3
20130301|2012-11-26 08:00,26,89.22,89.22,88.68,88.68,31
20130301|2012-11-26 08:30,26,88.75,88.94,88.75,88.8,13
20130301|2012-11-26 09:00,26,88.89,88.92,88.8,88.8,6
20130301|2012-11-26 10:00,26,88.75,88.79,88.6,88.7,111
20130301|2012-11-26 10:30,26,88.7,88.8,88.68,88.8,7
20130301|2012-11-26 11:00,26,88.84,88.84,88.84,88.84,4
20130301|2012-11-26 12:00,26,89.12,89.13,89.12,89.13,5
20130301|2012-11-26 12:30,26,89.07,89.07,89.07,89.07,1
20130301|2012-11-26 13:30,26,88.99,88.99,88.99,88.99,1
20130301|2012-11-26 14:00,26,89.01,89.01,89.01,89.01,1
20130301|2012-11-26 14:30,26,89.04,89.04,89.04,89.04,3
20130301|2012-11-27 01:00,27,89.43,89.43,89.43,89.43,1
20130301|2012-11-27 01:30,27,89.4,89.4,89.4,89.4,2
20130301|2012-11-27 02:00,27,89.2,89.2,89.2,89.2,3
20130301|2012-11-27 02:30,27,89.22,89.22,89.22,89.22,15
20130301|2012-11-27 03:00,27,89.32,89.32,89.32,89.32,1
20130301|2012-11-27 04:00,27,89.24,89.24,89.14,89.14,75
20130301|2012-11-27 05:00,27,89.08,89.08,89.08,89.08,5
20130301|2012-11-27 06:30,27,89.22,89.29,89.22,89.29,3
20130301|2012-11-27 07:00,27,89.26,89.26,89.24,89.24,5
20130301|2012-11-27 07:30,27,89.23,89.23,89.23,89.23,2
20130301|2012-11-27 08:00,27,89.17,89.18,88.84,88.88,6
20130301|2012-11-27 08:30,27,88.86,89.1,88.81,89.07,266
20130301|2012-11-27 09:00,27,88.79,88.83,88.59,88.59,5
20130301|2012-11-27 09:30,27,88.49,88.53,88.42,88.51,258
20130301|2012-11-27 10:00,27,88.18,88.65,88.18,88.64,11
20130301|2012-11-27 10:30,27,88.62,89.01,88.62,88.95,226
20130301|2012-11-27 11:00,27,89.07,89.09,88.89,88.89,125
20130301|2012-11-27 11:30,27,89.15,89.15,89.06,89.06,32
20130301|2012-11-27 12:00,27,89.05,89.05,88.98,88.98,3
20130301|2012-11-27 12:30,27,88.64,88.64,88.64,88.64,1
20130301|2012-11-27 13:00,27,88.54,88.56,88.39,88.49,302
20130301|2012-11-27 14:30,27,88.52,88.52,88.5,88.5,6
20130301|2012-11-27 15:00,27,88.63,88.63,88.63,88.63,50
20130301|2012-11-27 16:00,27,88.62,88.62,88.62,88.62,2
20130301|2012-11-27 21:00,28,88.41,88.41,88.41,88.41,1
20130301|2012-11-27 21:30,28,88.48,88.48,88.48,88.48,1
20130301|2012-11-28 00:30,28,88.39,88.39,88.3,88.3,4
20130301|2012-11-28 01:00,28,88.28,88.28,88.28,88.28,1
20130301|2012-11-28 02:30,28,88.26,88.26,88.26,88.26,1
20130301|2012-11-28 03:00,28,88.29,88.29,88.25,88.27,4
20130301|2012-11-28 04:30,28,88.09,88.15,88.09,88.15,2
20130301|2012-11-28 05:00,28,88.02,88.03,87.97,87.97,10
20130301|2012-11-28 06:00,28,87.88,87.88,87.88,87.88,5
20130301|2012-11-28 06:30,28,87.83,87.83,87.77,87.77,14
20130301|2012-11-28 07:00,28,87.72,87.79,87.49,87.49,11
20130301|2012-11-28 07:30,28,87.56,87.56,87.49,87.49,4
20130301|2012-11-28 08:00,28,87.54,87.54,86.8,86.83,106
20130301|2012-11-28 08:30,28,87.02,87.1,86.87,87.02,57
20130301|2012-11-28 09:00,28,86.89,87.05,86.82,86.99,23
20130301|2012-11-28 09:30,28,87.09,87.72,87.09,87.58,270
20130301|2012-11-28 10:00,28,87.69,87.69,87.6,87.6,8
20130301|2012-11-28 10:30,28,87.37,87.41,87.36,87.41,10
20130301|2012-11-28 11:00,28,87.27,87.27,87.14,87.14,10
20130301|2012-11-28 11:30,28,87.54,87.61,87.51,87.51,8
20130301|2012-11-28 12:00,28,87.6,87.6,87.39,87.43,13
20130301|2012-11-28 12:30,28,87.51,87.58,87.38,87.52,41
20130301|2012-11-28 13:00,28,87.52,87.82,87.52,87.77,87
20130301|2012-11-28 13:30,28,87.75,87.79,87.75,87.78,12
20130301|2012-11-28 14:30,28,88.02,88.09,88.02,88.09,200
20130301|2012-11-28 15:30,28,87.92,87.92,87.92,87.92,1
20130301|2012-11-29 02:00,29,88.18,88.2,88.15,88.15,6
20130301|2012-11-29 02:30,29,88.3,88.3,88.3,88.3,67
20130301|2012-11-29 03:00,29,88.28,88.28,88.28,88.28,1
20130301|2012-11-29 03:30,29,88.5,88.6,88.5,88.6,20
20130301|2012-11-29 04:00,29,88.67,88.67,88.67,88.67,1
20130301|2012-11-29 04:30,29,88.76,88.8,88.76,88.8,4
20130301|2012-11-29 06:30,29,88.94,89.2,88.94,89.2,41
20130301|2012-11-29 07:00,29,89.26,89.26,89.01,89.01,135
20130301|2012-11-29 07:30,29,88.96,89.04,88.76,88.9,36
20130301|2012-11-29 08:00,29,89.2,89.66,89.1,89.61,423
20130301|2012-11-29 08:30,29,89.62,89.89,89.62,89.76,251
20130301|2012-11-29 09:00,29,89.81,89.83,89.4,89.56,38
20130301|2012-11-29 09:30,29,89.76,89.81,89.6,89.6,30
20130301|2012-11-29 10:00,29,89.5,89.51,89.34,89.34,27
20130301|2012-11-29 10:30,29,88.97,89.13,88.91,88.99,266
20130301|2012-11-29 11:00,29,89.14,89.26,89.05,89.26,126
20130301|2012-11-29 11:30,29,89.22,89.4,89.11,89.24,30
20130301|2012-11-29 12:00,29,89.29,89.29,89.28,89.28,2
20130301|2012-11-29 12:30,29,89.36,89.5,89.21,89.5,12
20130301|2012-11-29 13:00,29,89.37,89.57,89.26,89.26,30
20130301|2012-11-29 13:30,29,89.27,89.27,89.27,89.27,9
20130301|2012-11-29 14:00,29,89.2,89.21,89.2,89.21,68
20130301|2012-11-30 03:00,30,89.07,89.13,89.07,89.13,3
20130301|2012-11-30 03:30,30,89.13,89.13,89.05,89.05,6
20130301|2012-11-30 04:00,30,89.02,89.05,88.99,89.03,26
20130301|2012-11-30 04:30,30,89.15,89.15,89.15,89.15,1
20130301|2012-11-30 05:00,30,89.24,89.39,89.24,89.36,142
20130301|2012-11-30 05:30,30,89.51,89.51,89.36,89.36,13
20130301|2012-11-30 06:00,30,89.38,89.38,89.29,89.29,20
20130301|2012-11-30 06:30,30,89.33,89.37,89.1,89.1,17
20130301|2012-11-30 07:00,30,89.02,89.15,89,89.15,15
20130301|2012-11-30 07:30,30,89.17,89.31,88.98,89.31,41
20130301|2012-11-30 08:00,30,89.38,89.52,89.38,89.46,64
20130301|2012-11-30 08:30,30,89.45,89.58,89.42,89.42,91
20130301|2012-11-30 09:00,30,89.55,89.76,89.52,89.67,182
20130301|2012-11-30 09:30,30,89.67,89.77,89.44,89.48,76
20130301|2012-11-30 10:00,30,89.7,89.93,89.67,89.67,84
20130301|2012-11-30 10:30,30,89.71,89.71,89.41,89.54,86
20130301|2012-11-30 11:00,30,89.64,89.65,89.55,89.64,11
20130301|2012-11-30 11:30,30,89.66,89.69,89.56,89.6,11
20130301|2012-11-30 12:00,30,89.67,89.83,89.67,89.8,13
20130301|2012-11-30 12:30,30,89.88,89.97,89.76,89.94,119
20130301|2012-11-30 13:00,30,89.94,90.21,89.87,90.2,124
20130301|2012-11-30 13:30,30,90.17,90.17,90.07,90.15,14
20130301|2012-11-30 14:00,30,90.02,90.02,90.02,90.02,4
20130301|2012-11-30 14:30,30,90.05,90.07,90.05,90.07,20
20130301|2012-11-30 15:00,30,90.06,90.06,90.06,90.06,1
20130301|2012-12-03 02:00,3,90.19,90.19,90.19,90.19,1
20130301|2012-12-03 02:30,3,89.96,89.96,89.96,89.96,1
20130301|2012-12-03 03:00,3,90.13,90.13,90.04,90.04,13
20130301|2012-12-03 03:30,3,90.01,90.01,89.91,89.91,5
20130301|2012-12-03 04:00,3,89.94,90.04,89.94,90,16
20130301|2012-12-03 04:30,3,90.01,90.01,90,90,7
20130301|2012-12-03 05:00,3,90.16,90.16,90.06,90.06,39
20130301|2012-12-03 05:30,3,90.06,90.2,90.05,90.14,15
20130301|2012-12-03 06:00,3,90.2,90.31,90.17,90.29,6
20130301|2012-12-03 06:30,3,90.29,90.69,90.29,90.62,108
20130301|2012-12-03 07:00,3,90.63,90.75,90.63,90.73,33
20130301|2012-12-03 07:30,3,90.79,90.94,90.68,90.94,58
20130301|2012-12-03 08:00,3,90.92,91.41,90.92,91.41,215
20130301|2012-12-03 08:30,3,91.39,91.5,90.95,91.3,289
20130301|2012-12-03 09:00,3,91.27,91.27,90.9,91.15,30
20130301|2012-12-03 09:30,3,91.1,91.21,90.84,90.84,23
20130301|2012-12-03 10:00,3,90.81,90.81,90.21,90.25,59
20130301|2012-12-03 10:30,3,90.47,90.5,90.39,90.48,22
20130301|2012-12-03 11:00,3,90.51,90.51,90.36,90.43,22
20130301|2012-12-03 11:30,3,90.51,90.54,90.48,90.51,17
20130301|2012-12-03 12:00,3,90.49,90.49,90.03,90.27,63
20130301|2012-12-03 12:30,3,90.1,90.21,90.02,90.21,6
20130301|2012-12-03 13:00,3,90.28,90.38,90.28,90.35,205
20130301|2012-12-03 13:30,3,90.28,90.29,90.23,90.25,114
20130301|2012-12-04 02:00,4,89.9,89.9,89.88,89.88,3
20130301|2012-12-04 02:30,4,90.13,90.27,90.13,90.2,5
20130301|2012-12-04 03:00,4,90.13,90.25,90.1,90.25,6
20130301|2012-12-04 03:30,4,90.24,90.33,90.24,90.33,2
20130301|2012-12-04 04:00,4,90.38,90.38,90.35,90.36,9
20130301|2012-12-04 04:30,4,90.4,90.4,90.13,90.13,19
20130301|2012-12-04 05:00,4,90.08,90.14,89.96,89.99,17
20130301|2012-12-04 05:30,4,89.97,90.01,89.97,90.01,23
20130301|2012-12-04 06:00,4,89.89,89.89,89.71,89.71,2
20130301|2012-12-04 06:30,4,89.54,89.6,89.5,89.6,5
20130301|2012-12-04 07:00,4,89.35,89.45,89.35,89.45,101
20130301|2012-12-04 07:30,4,89.28,89.28,88.92,88.93,463
20130301|2012-12-04 08:00,4,89.04,89.21,89.01,89.19,49
20130301|2012-12-04 08:30,4,89.18,89.62,89.16,89.49,155
20130301|2012-12-04 09:00,4,89.38,89.45,89.38,89.45,12
20130301|2012-12-04 09:30,4,89.29,89.55,89.29,89.42,14
20130301|2012-12-04 10:00,4,89.36,89.74,89.36,89.74,162
20130301|2012-12-04 10:30,4,89.9,89.93,89.9,89.91,5
20130301|2012-12-04 11:00,4,89.69,89.74,89.52,89.57,14
20130301|2012-12-04 12:00,4,89.85,89.85,89.85,89.85,2
20130301|2012-12-04 12:30,4,89.89,90.06,89.74,90.01,235
20130301|2012-12-04 13:00,4,90.07,90.07,89.81,89.83,11
20130301|2012-12-04 13:30,4,89.69,89.75,89.69,89.7,176
20130301|2012-12-04 14:00,4,89.72,89.72,89.69,89.69,2
20130301|2012-12-04 16:00,4,89.56,89.56,89.55,89.56,16
20130301|2012-12-04 21:30,5,90.06,90.06,90.06,90.06,1
20130301|2012-12-05 02:00,5,90.23,90.25,90.23,90.25,8
20130301|2012-12-05 02:30,5,90.16,90.16,90.13,90.13,6
20130301|2012-12-05 03:00,5,90.15,90.2,90.14,90.16,10
20130301|2012-12-05 03:30,5,90.19,90.19,90.19,90.19,1
20130301|2012-12-05 04:30,5,89.99,89.99,89.8,89.8,7
20130301|2012-12-05 05:00,5,89.82,89.82,89.78,89.78,2
20130301|2012-12-05 06:30,5,90,90.01,89.97,89.97,100
20130301|2012-12-05 07:00,5,89.95,89.96,89.86,89.87,53
20130301|2012-12-05 07:30,5,89.79,89.79,89.79,89.79,7
20130301|2012-12-05 08:00,5,89.47,89.6,89.38,89.6,240
20130301|2012-12-05 09:00,5,89.51,89.7,89.5,89.7,7
20130301|2012-12-05 09:30,5,89.33,89.42,88.72,88.96,131
20130301|2012-12-05 10:00,5,88.97,89,88.95,88.98,6
20130301|2012-12-05 10:30,5,89.14,89.14,89.14,89.14,2
20130301|2012-12-05 11:00,5,89.51,89.51,89.31,89.31,5
20130301|2012-12-05 12:30,5,89.23,89.23,89.03,89.06,10
20130301|2012-12-05 13:00,5,89.19,89.19,89.11,89.13,8
20130301|2012-12-05 14:30,5,89.12,89.12,89.11,89.12,53
20130301|2012-12-05 15:00,5,89.09,89.11,89.09,89.11,2
20130301|2012-12-05 19:00,6,88.96,88.98,88.96,88.96,8
20130301|2012-12-05 22:30,6,89.02,89.02,89.02,89.02,1
20130301|2012-12-06 01:00,6,88.96,88.96,88.96,88.96,1
20130301|2012-12-06 02:00,6,89.03,89.09,88.95,89.09,5
20130301|2012-12-06 02:30,6,89.13,89.17,89.13,89.17,7
20130301|2012-12-06 03:00,6,89.19,89.31,89.19,89.27,9
20130301|2012-12-06 03:30,6,89.34,89.34,89.34,89.34,1
20130301|2012-12-06 05:00,6,89.3,89.3,89.22,89.22,2
20130301|2012-12-06 06:00,6,89.05,89.05,89.05,89.05,2
20130301|2012-12-06 06:30,6,88.91,88.91,88.75,88.75,4
20130301|2012-12-06 07:00,6,88.88,88.91,88.88,88.91,7
20130301|2012-12-06 07:30,6,88.69,88.69,88.33,88.33,13
20130301|2012-12-06 08:00,6,88.25,88.25,87.53,87.78,378
20130301|2012-12-06 08:30,6,87.85,88.08,87.85,88.08,268
20130301|2012-12-06 09:00,6,88.07,88.07,87.71,87.71,10
20130301|2012-12-06 09:30,6,87.49,87.54,87.16,87.39,27
20130301|2012-12-06 10:00,6,87.33,87.36,87.06,87.31,19
20130301|2012-12-06 10:30,6,87.29,87.5,87.28,87.5,16
20130301|2012-12-06 11:00,6,87.44,87.44,87.14,87.2,28
20130301|2012-12-06 11:30,6,87.31,87.31,86.96,87.03,47
20130301|2012-12-06 12:00,6,87.04,87.43,87.04,87.43,21
20130301|2012-12-06 12:30,6,87.33,87.33,87.21,87.21,12
20130301|2012-12-06 13:00,6,87.49,87.55,87.3,87.52,24
20130301|2012-12-06 13:30,6,87.46,87.49,87.46,87.49,6
20130301|2012-12-06 14:30,6,87.57,87.57,87.57,87.57,5
20130301|2012-12-06 15:00,6,87.57,87.57,87.57,87.57,1
20130301|2012-12-07 01:30,7,87.66,87.66,87.66,87.66,4
20130301|2012-12-07 02:00,7,87.74,87.74,87.67,87.67,12
20130301|2012-12-07 03:00,7,87.72,87.72,87.66,87.66,13
20130301|2012-12-07 03:30,7,87.54,87.54,87.54,87.54,1
20130301|2012-12-07 04:00,7,87.42,87.42,87.38,87.38,6
20130301|2012-12-07 04:30,7,87.34,87.34,87.34,87.34,5
20130301|2012-12-07 05:00,7,87.25,87.25,87.25,87.25,2
20130301|2012-12-07 05:30,7,87.17,87.17,87.17,87.17,1
20130301|2012-12-07 06:00,7,87.3,87.3,87.3,87.3,1
20130301|2012-12-07 06:30,7,87.15,87.15,87.01,87.01,2
20130301|2012-12-07 07:00,7,87.25,87.26,87.16,87.18,14
20130301|2012-12-07 07:30,7,87.87,87.89,87.87,87.89,10
20130301|2012-12-07 08:00,7,87.61,87.64,87.3,87.46,15
20130301|2012-12-07 08:30,7,87.78,87.78,87.69,87.69,6
20130301|2012-12-07 09:00,7,87.48,87.48,87.48,87.48,1
20130301|2012-12-07 09:30,7,87.56,87.57,87.37,87.38,6
20130301|2012-12-07 10:00,7,87.42,87.42,87.42,87.42,5
20130301|2012-12-07 10:30,7,87.33,87.36,87.27,87.34,18
20130301|2012-12-07 11:00,7,87.38,87.38,87.38,87.38,2
20130301|2012-12-07 11:30,7,87.42,87.42,87.28,87.29,20
20130301|2012-12-07 12:00,7,87.14,87.29,87.14,87.29,35
20130301|2012-12-07 12:30,7,87.17,87.31,87.17,87.31,2
20130301|2012-12-07 13:00,7,87.21,87.25,87.08,87.08,9
20130301|2012-12-07 13:30,7,87.1,87.11,87.1,87.1,17
20130301|2012-12-07 14:00,7,87.07,87.15,87.07,87.15,7
20130301|2012-12-07 15:00,7,87.22,87.22,87.16,87.19,7
20130301|2012-12-10 01:30,10,87.45,87.45,87.45,87.45,1
20130301|2012-12-10 04:00,10,87.51,87.52,87.51,87.52,3
20130301|2012-12-10 06:00,10,87.63,87.63,87.5,87.5,6
20130301|2012-12-10 06:30,10,87.83,87.83,87.75,87.75,5
20130301|2012-12-10 07:00,10,87.82,87.95,87.82,87.95,5
20130301|2012-12-10 07:30,10,87.81,87.82,87.77,87.82,3
20130301|2012-12-10 08:00,10,87.71,87.71,87.43,87.5,67
20130301|2012-12-10 08:30,10,87.47,87.47,87.19,87.22,23
20130301|2012-12-10 09:00,10,87.22,87.47,87.22,87.45,10
20130301|2012-12-10 09:30,10,87.6,87.66,87.59,87.66,6
20130301|2012-12-10 10:00,10,87.69,87.75,87.5,87.5,47
20130301|2012-12-10 10:30,10,87.44,87.44,87.42,87.44,5
20130301|2012-12-10 11:00,10,87.44,87.48,87.44,87.48,3
20130301|2012-12-10 11:30,10,87.51,87.51,87.31,87.31,4
20130301|2012-12-10 12:00,10,87.24,87.39,87.21,87.39,14
20130301|2012-12-10 12:30,10,87.32,87.32,87.05,87.05,29
20130301|2012-12-10 13:00,10,86.95,87.02,86.57,86.77,84
20130301|2012-12-10 13:30,10,86.85,86.85,86.79,86.79,9
20130301|2012-12-10 14:00,10,86.76,86.78,86.76,86.78,2
20130301|2012-12-10 14:30,10,86.82,86.82,86.82,86.82,1
20130301|2012-12-11 01:00,11,86.87,86.87,86.87,86.87,1
20130301|2012-12-11 01:30,11,86.85,86.85,86.85,86.85,2
20130301|2012-12-11 02:00,11,86.92,86.98,86.86,86.86,10
20130301|2012-12-11 02:30,11,86.85,86.98,86.85,86.98,2
20130301|2012-12-11 03:00,11,86.97,86.99,86.91,86.99,15
20130301|2012-12-11 04:00,11,87.07,87.11,87.03,87.11,4
20130301|2012-12-11 04:30,11,87.1,87.11,87.1,87.11,2
20130301|2012-12-11 05:00,11,87.04,87.04,87.04,87.04,1
20130301|2012-12-11 07:00,11,87.22,87.26,87.21,87.26,10
20130301|2012-12-11 07:30,11,87.24,87.24,86.96,86.96,8
20130301|2012-12-11 08:00,11,86.97,86.97,86.8,86.8,4
20130301|2012-12-11 08:30,11,86.88,86.88,86.82,86.82,14
20130301|2012-12-11 09:00,11,87.03,87.09,86.82,86.82,53
20130301|2012-12-11 10:00,11,86.98,86.98,86.57,86.59,8
20130301|2012-12-11 10:30,11,86.77,86.82,86.77,86.82,11
20130301|2012-12-11 11:00,11,86.78,86.78,86.78,86.78,1
20130301|2012-12-11 11:30,11,86.87,86.87,86.77,86.78,7
20130301|2012-12-11 12:00,11,86.81,86.86,86.72,86.73,10
20130301|2012-12-11 12:30,11,86.78,86.78,86.43,86.5,14
20130301|2012-12-11 13:00,11,86.55,86.98,86.46,86.92,36
20130301|2012-12-11 13:30,11,86.97,86.97,86.97,86.97,1
20130301|2012-12-11 14:30,11,87.01,87.05,87.01,87.05,3
20130301|2012-12-11 15:00,11,87.03,87.15,87.01,87.15,7
20130301|2012-12-11 15:30,11,86.86,86.86,86.8,86.8,4
20130301|2012-12-11 20:30,12,87.11,87.11,87.11,87.11,1
20130301|2012-12-11 23:30,12,86.97,86.97,86.97,86.97,1
20130301|2012-12-12 00:00,12,86.96,86.96,86.96,86.96,2
20130301|2012-12-12 01:00,12,87.02,87.02,87.02,87.02,1
20130301|2012-12-12 03:30,12,87.36,87.36,87.35,87.35,2
20130301|2012-12-12 04:30,12,87.36,87.36,87.36,87.36,45
20130301|2012-12-12 05:00,12,87.34,87.34,87.34,87.34,2
20130301|2012-12-12 06:30,12,87.59,87.68,87.54,87.68,34
20130301|2012-12-12 07:00,12,87.59,87.59,87.56,87.56,2
20130301|2012-12-12 07:30,12,87.44,87.44,87.44,87.44,1
20130301|2012-12-12 08:00,12,87.75,88.25,87.75,88.18,48
20130301|2012-12-12 08:30,12,88.16,88.16,88.08,88.15,208
20130301|2012-12-12 09:00,12,88.16,88.16,87.89,87.91,73
20130301|2012-12-12 09:30,12,87.67,87.69,87.27,87.32,48
20130301|2012-12-12 10:00,12,87.58,87.69,87.58,87.69,11
20130301|2012-12-12 10:30,12,87.91,87.95,87.86,87.95,11
20130301|2012-12-12 11:00,12,87.9,87.9,87.88,87.88,5
20130301|2012-12-12 11:30,12,88.12,88.77,87.97,88.56,108
20130301|2012-12-12 12:00,12,88.6,88.6,88.2,88.34,101
20130301|2012-12-12 12:30,12,88.24,88.24,88.1,88.1,11
20130301|2012-12-12 13:00,12,87.86,88.04,87.74,87.92,17
20130301|2012-12-12 13:30,12,88.03,88.03,88.02,88.02,17
20130301|2012-12-12 14:00,12,88.03,88.03,87.98,87.99,57
20130301|2012-12-13 02:30,13,87.47,87.49,87.4,87.41,15
20130301|2012-12-13 03:00,13,87.46,87.46,87.46,87.46,1
20130301|2012-12-13 03:30,13,87.41,87.43,87.38,87.43,44
20130301|2012-12-13 04:00,13,87.41,87.42,87.37,87.38,25
20130301|2012-12-13 04:30,13,87.34,87.44,87.28,87.44,3
20130301|2012-12-13 05:00,13,87.45,87.45,87.22,87.23,9
20130301|2012-12-13 05:30,13,87.27,87.27,87.21,87.22,26
20130301|2012-12-13 06:30,13,87.27,87.31,87.27,87.31,4
20130301|2012-12-13 07:30,13,87.39,87.39,87.39,87.39,1
20130301|2012-12-13 08:00,13,87.58,87.71,87.25,87.28,112
20130301|2012-12-13 08:30,13,87.44,87.51,87.32,87.35,7
20130301|2012-12-13 09:00,13,87.58,87.86,87.53,87.78,71
20130301|2012-12-13 09:30,13,87.82,88.02,87.82,87.88,85
20130301|2012-12-13 10:00,13,87.95,87.95,87.68,87.72,10
20130301|2012-12-13 10:30,13,87.86,87.95,87.86,87.94,3
20130301|2012-12-13 11:00,13,87.73,87.74,87.61,87.62,39
20130301|2012-12-13 11:30,13,87.61,87.69,87.49,87.49,78
20130301|2012-12-13 12:00,13,87.42,87.52,87.42,87.52,9
20130301|2012-12-13 12:30,13,87.49,87.49,87.41,87.49,61
20130301|2012-12-13 13:00,13,87.48,87.48,87,87.09,16
20130301|2012-12-13 13:30,13,87.06,87.21,87.06,87.21,5
20130301|2012-12-13 14:00,13,87.17,87.21,87.16,87.21,5
20130301|2012-12-13 14:30,13,87.36,87.37,87.35,87.35,4
20130301|2012-12-13 15:00,13,87.38,87.38,87.38,87.38,1
20130301|2012-12-14 00:30,14,87.74,87.75,87.74,87.75,27
20130301|2012-12-14 01:30,14,87.83,87.95,87.83,87.95,25
20130301|2012-12-14 02:00,14,87.98,87.98,87.93,87.98,3
20130301|2012-12-14 02:30,14,87.99,87.99,87.97,87.97,6
20130301|2012-12-14 03:30,14,87.75,87.75,87.75,87.75,2
20130301|2012-12-14 04:00,14,87.81,87.88,87.81,87.88,11
20130301|2012-12-14 06:00,14,88.02,88.05,88,88,20
20130301|2012-12-14 06:30,14,87.86,88.02,87.84,87.99,8
20130301|2012-12-14 07:00,14,87.69,87.69,87.62,87.66,55
20130301|2012-12-14 07:30,14,87.6,87.68,87.45,87.51,56
20130301|2012-12-14 08:00,14,87.52,87.52,87.22,87.45,246
20130301|2012-12-14 08:30,14,87.32,87.52,87.26,87.52,86
20130301|2012-12-14 09:00,14,87.39,87.61,87.31,87.49,51
20130301|2012-12-14 09:30,14,87.56,87.58,87.38,87.57,13
20130301|2012-12-14 10:00,14,87.65,87.84,87.65,87.68,23
20130301|2012-12-14 10:30,14,87.77,87.77,87.43,87.43,41
20130301|2012-12-14 11:00,14,87.6,87.68,87.6,87.68,3
20130301|2012-12-14 11:30,14,87.71,87.89,87.71,87.85,32
20130301|2012-12-14 12:00,14,87.74,87.84,87.69,87.84,54
20130301|2012-12-14 12:30,14,87.74,87.74,87.74,87.74,4
20130301|2012-12-14 13:00,14,87.82,87.93,87.71,87.85,332
20130301|2012-12-14 13:30,14,87.85,87.92,87.78,87.92,8
20130301|2012-12-14 15:00,14,87.88,87.88,87.88,87.88,1
20130301|2012-12-14 15:30,14,87.81,87.81,87.81,87.81,1
20130301|2012-12-16 17:00,16,88.1,88.1,88.1,88.1,100
20130301|2012-12-16 19:00,17,88.01,88.01,88.01,88.01,1
20130301|2012-12-16 19:30,17,88.04,88.04,88,88,4
20130301|2012-12-16 20:30,17,87.97,87.97,87.97,87.97,2
20130301|2012-12-16 21:00,17,87.99,87.99,87.99,87.99,2
20130301|2012-12-16 23:00,17,87.96,87.96,87.94,87.94,2
20130301|2012-12-17 02:00,17,87.98,87.98,87.98,87.98,2
20130301|2012-12-17 02:30,17,87.89,87.89,87.86,87.86,6
20130301|2012-12-17 03:00,17,87.85,87.88,87.79,87.79,15
20130301|2012-12-17 03:30,17,87.8,87.81,87.8,87.81,4
20130301|2012-12-17 04:00,17,87.73,87.73,87.7,87.7,5
20130301|2012-12-17 04:30,17,87.7,87.7,87.7,87.7,1
20130301|2012-12-17 05:00,17,87.6,87.69,87.6,87.69,7
20130301|2012-12-17 05:30,17,87.81,87.81,87.8,87.8,6
20130301|2012-12-17 06:00,17,87.75,87.75,87.66,87.7,10
20130301|2012-12-17 06:30,17,87.76,87.78,87.75,87.76,11
20130301|2012-12-17 07:00,17,87.77,87.83,87.77,87.83,2
20130301|2012-12-17 07:30,17,87.79,88.15,87.79,88.05,28
20130301|2012-12-17 08:00,17,87.99,88.08,87.79,87.99,98
20130301|2012-12-17 08:30,17,88.05,88.43,87.95,88.38,223
20130301|2012-12-17 09:00,17,88.45,88.62,88.39,88.43,180
20130301|2012-12-17 09:30,17,88.38,88.51,88.38,88.42,36
20130301|2012-12-17 10:00,17,88.48,88.57,88.27,88.36,58
20130301|2012-12-17 10:30,17,88.38,88.59,88.37,88.52,50
20130301|2012-12-17 11:00,17,88.56,88.62,88.43,88.57,22
20130301|2012-12-17 11:30,17,88.57,88.69,88.27,88.27,125
20130301|2012-12-17 12:00,17,88.38,88.45,88.35,88.44,17
20130301|2012-12-17 12:30,17,88.41,88.41,88.31,88.31,9
20130301|2012-12-17 13:00,17,88.41,88.54,88.1,88.1,136
20130301|2012-12-17 13:30,17,88.18,88.44,88.17,88.44,15
20130301|2012-12-17 14:00,17,88.41,88.42,88.41,88.42,4
20130301|2012-12-17 14:30,17,88.36,88.42,88.35,88.42,14
20130301|2012-12-17 19:00,18,88.49,88.55,88.49,88.55,2
20130301|2012-12-17 20:00,18,88.54,88.54,88.54,88.54,1
20130301|2012-12-17 20:30,18,88.54,88.54,88.54,88.54,3
20130301|2012-12-17 21:00,18,88.63,88.63,88.63,88.63,2
20130301|2012-12-17 21:30,18,88.76,88.78,88.76,88.78,2
20130301|2012-12-18 01:30,18,88.74,88.74,88.74,88.74,1
20130301|2012-12-18 02:00,18,88.72,88.72,88.67,88.67,8
20130301|2012-12-18 02:30,18,88.72,88.72,88.69,88.69,2
20130301|2012-12-18 04:00,18,88.77,88.77,88.77,88.77,9
20130301|2012-12-18 04:30,18,88.72,88.72,88.69,88.69,3
20130301|2012-12-18 05:00,18,88.69,88.72,88.69,88.72,3
20130301|2012-12-18 06:30,18,88.67,88.76,88.67,88.76,8
20130301|2012-12-18 07:00,18,88.73,88.9,88.72,88.72,20
20130301|2012-12-18 07:30,18,88.73,88.75,88.65,88.65,31
20130301|2012-12-18 08:00,18,88.73,88.84,88.72,88.77,49
20130301|2012-12-18 08:30,18,88.65,88.68,88.32,88.39,158
20130301|2012-12-18 09:00,18,88.35,88.6,88.22,88.6,122
20130301|2012-12-18 09:30,18,88.67,88.96,88.62,88.86,288
20130301|2012-12-18 10:00,18,88.92,89.14,88.83,89.03,132
20130301|2012-12-18 10:30,18,88.98,89.03,88.82,88.92,111
20130301|2012-12-18 11:00,18,88.94,88.99,88.89,88.99,83
20130301|2012-12-18 11:30,18,88.98,89.03,88.9,89.01,140
20130301|2012-12-18 12:00,18,89.05,89.13,88.85,88.96,110
20130301|2012-12-18 12:30,18,88.74,88.9,88.72,88.87,336
20130301|2012-12-18 13:00,18,88.81,89.03,88.79,88.89,87
20130301|2012-12-18 13:30,18,88.8,88.95,88.75,88.95,50
20130301|2012-12-18 14:00,18,88.96,88.98,88.92,88.98,5
20130301|2012-12-18 14:30,18,88.91,88.93,88.85,88.92,19
20130301|2012-12-18 15:00,18,88.94,88.95,88.94,88.95,5
20130301|2012-12-18 15:30,18,88.93,88.93,88.93,88.93,1
20130301|2012-12-18 21:00,19,88.88,88.89,88.84,88.89,29
20130301|2012-12-18 21:30,19,88.89,88.89,88.84,88.84,2
20130301|2012-12-18 22:30,19,88.78,88.78,88.77,88.77,2
20130301|2012-12-18 23:00,19,88.84,88.84,88.84,88.84,2
20130301|2012-12-19 02:00,19,88.97,88.97,88.89,88.96,11
20130301|2012-12-19 02:30,19,88.93,89.02,88.9,89.02,17
20130301|2012-12-19 03:00,19,89.06,89.06,89.03,89.03,4
20130301|2012-12-19 03:30,19,89.13,89.21,89.12,89.19,25
20130301|2012-12-19 04:00,19,89.2,89.41,89.2,89.37,108
20130301|2012-12-19 05:00,19,89.32,89.32,89.3,89.31,7
20130301|2012-12-19 05:30,19,89.31,89.35,89.29,89.35,6
20130301|2012-12-19 06:00,19,89.31,89.41,89.31,89.41,7
20130301|2012-12-19 06:30,19,89.52,89.6,89.46,89.59,23
20130301|2012-12-19 07:00,19,89.55,89.7,89.43,89.43,71
20130301|2012-12-19 07:30,19,89.44,89.44,89.17,89.25,102
20130301|2012-12-19 08:00,19,89.17,89.31,89.08,89.09,172
20130301|2012-12-19 08:30,19,89.05,89.24,88.99,89.05,151
20130301|2012-12-19 09:00,19,89.03,89.38,89.01,89.37,56
20130301|2012-12-19 09:30,19,89.28,90.45,89.28,90.3,503
20130301|2012-12-19 10:00,19,90.28,90.5,89.98,89.99,277
20130301|2012-12-19 10:30,19,90.01,90.42,90.01,90.38,102
20130301|2012-12-19 11:00,19,90.38,90.48,90.21,90.45,114
20130301|2012-12-19 11:30,19,90.5,90.7,90.49,90.65,248
20130301|2012-12-19 12:00,19,90.56,90.59,90.4,90.5,83
20130301|2012-12-19 12:30,19,90.57,90.79,90.57,90.63,64
20130301|2012-12-19 13:00,19,90.51,90.67,90.3,90.5,124
20130301|2012-12-19 13:30,19,90.49,90.55,90.39,90.49,38
20130301|2012-12-19 14:00,19,90.51,90.51,90.36,90.36,4
20130301|2012-12-19 14:30,19,90.35,90.37,90.24,90.25,53
20130301|2012-12-19 15:30,19,90.19,90.19,90.19,90.19,4
20130301|2012-12-19 16:00,19,90.31,90.31,90.31,90.31,1
20130301|2012-12-20 00:30,20,90.02,90.02,90.02,90.02,5
20130301|2012-12-20 01:30,20,90.13,90.15,90.08,90.08,115
20130301|2012-12-20 02:00,20,90.07,90.07,90.07,90.07,3
20130301|2012-12-20 02:30,20,90.05,90.12,90.04,90.08,113
20130301|2012-12-20 03:00,20,90.13,90.13,90.04,90.04,8
20130301|2012-12-20 03:30,20,90.07,90.07,90.07,90.07,1
20130301|2012-12-20 05:00,20,90.36,90.36,90.33,90.34,22
20130301|2012-12-20 05:30,20,90.31,90.38,90.31,90.38,35
20130301|2012-12-20 06:00,20,90.45,90.63,90.45,90.57,32
20130301|2012-12-20 06:30,20,90.57,90.64,90.53,90.54,37
20130301|2012-12-20 07:00,20,90.63,90.67,90.48,90.48,40
20130301|2012-12-20 07:30,20,90.51,90.58,89.79,89.99,400
20130301|2012-12-20 08:00,20,89.99,90.56,89.96,90.18,143
20130301|2012-12-20 08:30,20,90.15,90.3,90.07,90.18,161
20130301|2012-12-20 09:00,20,90.25,90.42,90.15,90.35,73
20130301|2012-12-20 09:30,20,90.35,90.5,90.27,90.35,209
20130301|2012-12-20 10:00,20,90.27,90.4,90.02,90.09,46
20130301|2012-12-20 10:30,20,90.07,90.33,90.07,90.28,36
20130301|2012-12-20 11:00,20,90.22,90.39,90.21,90.39,14
20130301|2012-12-20 11:30,20,90.36,90.69,90.36,90.69,125
20130301|2012-12-20 12:00,20,90.7,91.06,90.7,90.92,179
20130301|2012-12-20 12:30,20,90.85,91.01,90.75,90.75,31
20130301|2012-12-20 13:00,20,90.79,90.79,90.58,90.76,95
20130301|2012-12-20 13:30,20,90.76,90.82,90.68,90.68,18
20130301|2012-12-20 14:00,20,90.62,90.69,90.48,90.51,19
20130301|2012-12-20 14:30,20,90.52,90.54,90.42,90.42,23
20130301|2012-12-20 15:00,20,90.41,90.41,90.41,90.41,1
20130301|2012-12-20 19:00,21,90.39,90.39,90.39,90.39,1
20130301|2012-12-20 19:30,21,90.09,90.09,90.09,90.09,2
20130301|2012-12-20 20:00,21,89.83,89.83,89.59,89.59,13
20130301|2012-12-20 20:30,21,89.59,89.59,89.58,89.58,3
20130301|2012-12-20 21:00,21,89.52,89.52,89.52,89.52,2
20130301|2012-12-20 21:30,21,89.59,89.59,89.59,89.59,2
20130301|2012-12-20 22:00,21,89.54,89.54,89.54,89.54,1
20130301|2012-12-20 22:30,21,89.62,89.62,89.62,89.62,1
20130301|2012-12-20 23:30,21,89.73,89.73,89.7,89.72,17
20130301|2012-12-21 00:00,21,89.85,90,89.85,90,7
20130301|2012-12-21 01:30,21,89.81,89.81,89.8,89.8,2
20130301|2012-12-21 02:00,21,89.76,89.97,89.76,89.97,35
20130301|2012-12-21 02:30,21,89.78,89.78,89.7,89.7,28
20130301|2012-12-21 03:00,21,89.67,89.7,89.67,89.68,25
20130301|2012-12-21 03:30,21,89.66,89.66,89.66,89.66,2
20130301|2012-12-21 04:00,21,89.66,89.66,89.4,89.45,88
20130301|2012-12-21 04:30,21,89.36,89.48,89.3,89.46,101
20130301|2012-12-21 05:00,21,89.38,89.65,89.38,89.61,18
20130301|2012-12-21 05:30,21,89.75,89.75,89.7,89.7,5
20130301|2012-12-21 06:00,21,89.85,89.97,89.85,89.91,12
20130301|2012-12-21 06:30,21,89.6,89.6,89.57,89.6,16
20130301|2012-12-21 07:00,21,89.61,89.7,89.49,89.69,97
20130301|2012-12-21 07:30,21,89.8,89.85,89.67,89.67,22
20130301|2012-12-21 08:00,21,89.68,89.83,88.79,88.87,134
20130301|2012-12-21 08:30,21,88.91,88.95,88.56,88.88,345
20130301|2012-12-21 09:00,21,88.99,89.37,88.67,89.06,190
20130301|2012-12-21 09:30,21,89.07,89.3,88.97,89.21,67
20130301|2012-12-21 10:00,21,89.21,89.21,88.85,88.87,67
20130301|2012-12-21 10:30,21,88.83,89.06,88.78,89.06,42
20130301|2012-12-21 11:00,21,89.05,89.09,88.91,89.06,36
20130301|2012-12-21 11:30,21,89.1,89.14,88.99,89.11,31
20130301|2012-12-21 12:00,21,89.16,89.19,89.08,89.17,57
20130301|2012-12-21 12:30,21,89.17,89.35,89.09,89.12,56
20130301|2012-12-21 13:00,21,89.15,89.27,88.93,89.27,169
20130301|2012-12-21 13:30,21,89.27,89.35,89.23,89.25,98
20130301|2012-12-21 14:00,21,89.25,89.37,89.25,89.37,17
20130301|2012-12-21 14:30,21,89.39,89.44,89.37,89.43,7
20130301|2012-12-21 15:00,21,89.42,89.42,89.42,89.42,1
20130301|2012-12-21 15:30,21,89.55,89.55,89.55,89.55,5
20130301|2012-12-23 19:30,24,89.12,89.13,89.11,89.12,50
20130301|2012-12-23 20:00,24,89.15,89.15,89.15,89.15,10
20130301|2012-12-23 20:30,24,89.1,89.1,89.1,89.1,5
20130301|2012-12-23 21:00,24,89.1,89.12,89.09,89.12,14
20130301|2012-12-23 22:00,24,89.12,89.12,89.12,89.12,3
20130301|2012-12-23 22:30,24,89.09,89.1,89.09,89.1,12
20130301|2012-12-23 23:00,24,89.09,89.09,89.09,89.09,1
20130301|2012-12-23 23:30,24,89.12,89.12,89.12,89.12,5
20130301|2012-12-24 00:00,24,89.12,89.12,89.11,89.12,7
20130301|2012-12-24 00:30,24,89.15,89.15,89.15,89.15,10
20130301|2012-12-24 02:00,24,89.11,89.11,89.11,89.11,2
20130301|2012-12-24 02:30,24,89.05,89.09,89.04,89.04,5
20130301|2012-12-24 03:00,24,89.06,89.08,89.06,89.08,3
20130301|2012-12-24 05:00,24,89.26,89.32,89.17,89.17,3
20130301|2012-12-24 05:30,24,89.18,89.18,89.17,89.17,2
20130301|2012-12-24 06:00,24,89.19,89.19,88.95,88.95,42
20130301|2012-12-24 07:00,24,89.01,89.01,88.95,88.96,3
20130301|2012-12-24 07:30,24,88.97,89.07,88.97,89.07,13
20130301|2012-12-24 08:00,24,89.11,89.21,89.01,89.02,8
20130301|2012-12-24 08:30,24,89.1,89.11,88.8,89,211
20130301|2012-12-24 09:00,24,89.11,89.11,88.96,89.03,7
20130301|2012-12-24 09:30,24,89.01,89.14,89.01,89.14,6
20130301|2012-12-24 10:00,24,89.06,89.07,89.04,89.04,15
20130301|2012-12-24 10:30,24,89.06,89.08,89.05,89.08,5
20130301|2012-12-24 11:00,24,89.09,89.1,89.05,89.05,31
20130301|2012-12-24 11:30,24,89.09,89.15,89.09,89.12,18
20130301|2012-12-24 12:00,24,89.18,89.29,89.12,89.21,7
20130301|2012-12-24 12:30,24,89.2,89.34,89.2,89.27,14
20130301|2012-12-25 21:30,26,89.55,89.55,89.55,89.55,1
20130301|2012-12-25 22:30,26,89.55,89.55,89.55,89.55,1
20130301|2012-12-26 00:30,26,89.61,89.61,89.6,89.6,26
20130301|2012-12-26 01:00,26,89.6,89.6,89.6,89.6,3
20130301|2012-12-26 02:00,26,89.71,89.71,89.71,89.71,1
20130301|2012-12-26 03:00,26,89.7,89.7,89.7,89.7,10
20130301|2012-12-26 03:30,26,89.67,89.67,89.66,89.66,20
20130301|2012-12-26 05:30,26,89.71,89.71,89.71,89.71,10
20130301|2012-12-26 07:00,26,89.65,89.74,89.61,89.74,19
20130301|2012-12-26 07:30,26,89.8,89.95,89.78,89.85,55
20130301|2012-12-26 08:00,26,89.97,91.34,89.97,91.34,610
20130301|2012-12-26 08:30,26,91.31,91.6,91.23,91.42,741
20130301|2012-12-26 09:00,26,91.45,91.8,91.23,91.33,377
20130301|2012-12-26 09:30,26,91.26,91.52,91.23,91.39,112
20130301|2012-12-26 10:00,26,91.42,91.5,91.35,91.46,121
20130301|2012-12-26 10:30,26,91.43,91.58,91.37,91.57,36
20130301|2012-12-26 11:00,26,91.5,91.5,91.27,91.29,18
20130301|2012-12-26 11:30,26,91.29,91.33,90.96,91.03,129
20130301|2012-12-26 12:00,26,91.09,91.34,91.09,91.34,11
20130301|2012-12-26 12:30,26,91.26,91.4,91.26,91.3,24
20130301|2012-12-26 13:00,26,91.31,91.56,91.21,91.56,188
20130301|2012-12-26 13:30,26,91.56,91.56,91.48,91.5,36
20130301|2012-12-26 14:00,26,91.45,91.52,91.45,91.52,5
20130301|2012-12-26 14:30,26,91.53,91.62,91.51,91.59,26
20130301|2012-12-26 15:00,26,91.57,91.66,91.57,91.64,5
20130301|2012-12-26 16:30,26,91.56,91.56,91.5,91.5,3
20130301|2012-12-26 19:00,27,91.32,91.32,91.32,91.32,2
20130301|2012-12-26 19:30,27,91.34,91.34,91.34,91.34,2
20130301|2012-12-26 21:00,27,91.3,91.3,91.3,91.3,1
20130301|2012-12-26 23:30,27,91.64,91.64,91.64,91.64,5
20130301|2012-12-27 00:00,27,91.68,91.7,91.68,91.68,33
20130301|2012-12-27 00:30,27,91.7,91.7,91.66,91.66,7
20130301|2012-12-27 01:00,27,91.61,91.61,91.61,91.61,2
20130301|2012-12-27 02:00,27,91.54,91.82,91.54,91.81,37
20130301|2012-12-27 02:30,27,91.77,91.77,91.55,91.59,26
20130301|2012-12-27 03:00,27,91.64,91.77,91.64,91.72,25
20130301|2012-12-27 03:30,27,91.72,91.75,91.71,91.73,21
20130301|2012-12-27 04:00,27,91.72,91.72,91.56,91.56,14
20130301|2012-12-27 04:30,27,91.49,91.51,91.38,91.38,29
20130301|2012-12-27 05:00,27,91.44,91.6,91.4,91.58,43
20130301|2012-12-27 05:30,27,91.57,91.57,91.3,91.3,65
20130301|2012-12-27 06:00,27,91.34,91.51,91.32,91.48,8
20130301|2012-12-27 06:30,27,91.55,91.55,91.5,91.5,6
20130301|2012-12-27 07:00,27,91.51,91.8,91.45,91.66,80
20130301|2012-12-27 07:30,27,91.68,91.92,91.65,91.89,48
20130301|2012-12-27 08:00,27,91.84,91.92,91.63,91.69,171
20130301|2012-12-27 08:30,27,91.62,91.69,91.38,91.56,46
20130301|2012-12-27 09:00,27,91.59,91.66,91.22,91.22,233
20130301|2012-12-27 09:30,27,91.22,91.57,91.19,91.53,40
20130301|2012-12-27 10:00,27,91.47,91.47,91.03,91.03,528
20130301|2012-12-27 10:30,27,91.04,91.23,91.04,91.17,380
20130301|2012-12-27 11:00,27,91.04,91.06,90.63,90.63,771
20130301|2012-12-27 11:30,27,90.66,90.89,90.61,90.87,59
20130301|2012-12-27 12:00,27,90.88,91.24,90.88,91.12,47
20130301|2012-12-27 12:30,27,91.11,91.25,91.04,91.19,28
20130301|2012-12-27 13:00,27,91.24,91.43,91.13,91.39,75
20130301|2012-12-27 13:30,27,91.45,91.71,91.45,91.71,64
20130301|2012-12-27 14:00,27,91.75,91.75,91.42,91.6,205
20130301|2012-12-27 14:30,27,91.58,91.74,91.58,91.66,169
20130301|2012-12-27 15:00,27,91.63,91.63,91.63,91.63,5
20130301|2012-12-27 15:30,27,91.53,91.62,91.53,91.62,10
20130301|2012-12-27 16:00,27,91.61,91.61,91.61,91.61,2
20130301|2012-12-27 16:30,27,91.61,91.61,91.61,91.61,8
20130301|2012-12-27 19:00,28,91.94,91.96,91.94,91.96,2
20130301|2012-12-27 19:30,28,91.77,91.77,91.77,91.77,2
20130301|2012-12-27 22:30,28,91.75,91.75,91.75,91.75,2
20130301|2012-12-27 23:30,28,91.79,91.79,91.77,91.77,3
20130301|2012-12-28 00:00,28,91.74,91.75,91.74,91.74,11
20130301|2012-12-28 00:30,28,91.75,91.84,91.75,91.84,24
20130301|2012-12-28 01:00,28,91.82,91.83,91.78,91.8,40
20130301|2012-12-28 01:30,28,91.74,91.8,91.74,91.8,4
20130301|2012-12-28 02:00,28,91.75,91.83,91.67,91.67,33
20130301|2012-12-28 02:30,28,91.66,91.72,91.58,91.58,26
20130301|2012-12-28 03:00,28,91.57,91.57,91.43,91.48,56
20130301|2012-12-28 03:30,28,91.47,91.54,91.43,91.43,17
20130301|2012-12-28 04:00,28,91.44,91.5,91.44,91.45,3
20130301|2012-12-28 04:30,28,91.35,91.43,91.33,91.43,4
20130301|2012-12-28 05:00,28,91.52,91.52,91.47,91.47,2
20130301|2012-12-28 05:30,28,91.53,91.55,91.51,91.55,16
20130301|2012-12-28 06:00,28,91.51,91.51,91.36,91.46,153
20130301|2012-12-28 06:30,28,91.4,91.4,91.36,91.36,2
20130301|2012-12-28 07:00,28,91.37,91.5,91.35,91.49,30
20130301|2012-12-28 07:30,28,91.5,91.59,91.46,91.52,19
20130301|2012-12-28 08:00,28,91.54,91.69,91.39,91.62,36
20130301|2012-12-28 08:30,28,91.69,91.7,91.58,91.58,50
20130301|2012-12-28 09:00,28,91.62,91.62,91.47,91.51,8
20130301|2012-12-28 09:30,28,91.57,91.83,91.57,91.77,35
20130301|2012-12-28 10:00,28,91.61,91.61,90.83,90.91,85
20130301|2012-12-28 10:30,28,91.01,91.17,91.01,91.13,34
20130301|2012-12-28 11:00,28,91.08,91.3,91.08,91.3,5
20130301|2012-12-28 11:30,28,91.32,91.32,91.11,91.11,18
20130301|2012-12-28 12:00,28,91.23,91.26,91.17,91.19,10
20130301|2012-12-28 12:30,28,91.22,91.37,91.22,91.26,11
20130301|2012-12-28 13:00,28,91.18,91.39,91.07,91.34,229
20130301|2012-12-28 13:30,28,91.35,91.35,91.35,91.35,1
20130301|2012-12-28 14:00,28,91.45,91.55,91.42,91.53,27
20130301|2012-12-28 14:30,28,91.5,91.5,91.23,91.3,38
20130301|2012-12-28 16:00,28,91.01,91.01,91.01,91.01,1
20130301|2012-12-30 19:00,31,91.14,91.14,91.14,91.14,1
20130301|2012-12-30 22:30,31,91.35,91.35,91.35,91.35,1
20130301|2012-12-30 23:00,31,91.33,91.33,91.33,91.33,1
20130301|2012-12-30 23:30,31,91.35,91.4,91.35,91.4,2
20130301|2012-12-31 00:30,31,91.28,91.29,91.28,91.29,2
20130301|2012-12-31 01:00,31,91.32,91.32,91.32,91.32,6
20130301|2012-12-31 01:30,31,91.32,91.32,91.29,91.29,11
20130301|2012-12-31 02:00,31,91.38,91.38,91.17,91.17,3
20130301|2012-12-31 02:30,31,91.12,91.24,91.12,91.24,22
20130301|2012-12-31 03:00,31,91.24,91.24,91.12,91.12,13
20130301|2012-12-31 03:30,31,91.22,91.22,91.22,91.22,5
20130301|2012-12-31 05:00,31,91,91.01,91,91.01,4
20130301|2012-12-31 05:30,31,90.87,90.93,90.72,90.8,35
20130301|2012-12-31 06:00,31,90.64,90.77,90.57,90.57,134
20130301|2012-12-31 06:30,31,90.52,90.65,90.49,90.65,28
20130301|2012-12-31 07:00,31,90.67,90.87,90.57,90.87,73
20130301|2012-12-31 07:30,31,90.86,90.86,90.86,90.86,14
20130301|2012-12-31 08:00,31,90.84,90.84,90.84,90.84,2
20130301|2012-12-31 08:30,31,90.86,91.03,90.86,90.96,40
20130301|2012-12-31 09:00,31,91.09,91.73,91.09,91.69,172
20130301|2012-12-31 09:30,31,91.63,91.76,91.59,91.63,91
20130301|2012-12-31 10:00,31,91.73,91.74,91.46,91.64,29
20130301|2012-12-31 10:30,31,91.62,91.73,91.62,91.73,17
20130301|2012-12-31 11:00,31,91.73,91.77,91.68,91.68,83
20130301|2012-12-31 11:30,31,91.72,92.08,91.72,91.87,128
20130301|2012-12-31 12:00,31,91.91,92.03,91.85,92.03,27
20130301|2012-12-31 12:30,31,92.04,92.4,91.59,91.97,431
20130301|2012-12-31 13:00,31,91.92,92.33,91.92,92.23,161
20130301|2012-12-31 13:30,31,92.27,92.27,92.18,92.25,7
20130301|2013-01-01 19:00,2,92.27,92.46,92.27,92.44,11
20130301|2013-01-01 19:30,2,92.43,92.44,92.43,92.44,3
20130301|2013-01-01 20:00,2,92.58,92.85,92.58,92.69,53
20130301|2013-01-01 20:30,2,92.78,92.82,92.7,92.75,88
20130301|2013-01-01 21:00,2,92.74,92.86,92.73,92.84,110
20130301|2013-01-01 22:00,2,92.97,92.97,92.97,92.97,1
20130301|2013-01-01 22:30,2,92.99,92.99,92.99,92.99,2
20130301|2013-01-01 23:00,2,93.09,93.09,93.09,93.09,2
20130301|2013-01-01 23:30,2,93.12,93.12,93.12,93.12,57
20130301|2013-01-02 00:30,2,93.26,93.26,93.23,93.23,5
20130301|2013-01-02 01:00,2,93.25,93.28,93.25,93.25,54
20130301|2013-01-02 01:30,2,93.28,93.28,93.28,93.28,1
20130301|2013-01-02 02:00,2,93.23,93.23,93.15,93.15,45
20130301|2013-01-02 02:30,2,93.18,93.22,93.17,93.18,33
20130301|2013-01-02 03:00,2,93.2,93.23,93,93.01,99
20130301|2013-01-02 03:30,2,92.96,93.26,92.93,93.22,33
20130301|2013-01-02 04:00,2,93.19,93.23,93.16,93.17,13
20130301|2013-01-02 04:30,2,93.11,93.19,93.11,93.13,35
20130301|2013-01-02 05:00,2,93.12,93.28,93.1,93.28,85
20130301|2013-01-02 05:30,2,93.28,93.5,93.26,93.44,112
20130301|2013-01-02 06:00,2,93.36,93.5,93.35,93.45,128
20130301|2013-01-02 06:30,2,93.5,93.83,93.5,93.58,86
20130301|2013-01-02 07:00,2,93.7,93.82,93.68,93.7,316
20130301|2013-01-02 07:30,2,93.79,94,93.79,94,163
20130301|2013-01-02 08:00,2,94.02,94.27,93.98,93.98,142
20130301|2013-01-02 08:30,2,93.95,94.08,93.71,94.08,193
20130301|2013-01-02 09:00,2,94.08,94.08,93.76,93.97,66
20130301|2013-01-02 09:30,2,93.98,94.05,93.62,93.72,215
20130301|2013-01-02 10:00,2,93.72,93.72,93.11,93.57,360
20130301|2013-01-02 10:30,2,93.59,93.64,93.34,93.35,156
20130301|2013-01-02 11:00,2,93.29,93.31,93.11,93.26,212
20130301|2013-01-02 11:30,2,93.29,93.34,93.04,93.23,70
20130301|2013-01-02 12:00,2,93.29,93.44,93.26,93.36,48
20130301|2013-01-02 12:30,2,93.35,93.46,93.25,93.44,80
20130301|2013-01-02 13:00,2,93.38,93.64,93.38,93.54,62
20130301|2013-01-02 13:30,2,93.52,93.52,93.27,93.3,77
20130301|2013-01-02 14:00,2,93.3,93.33,93.27,93.32,139
20130301|2013-01-02 14:30,2,93.36,93.37,93.29,93.37,57
20130301|2013-01-02 15:30,2,93.38,93.38,93.38,93.38,10
20130301|2013-01-02 16:00,2,93.45,93.45,93.45,93.45,2
20130301|2013-01-02 16:30,2,93.18,93.18,93.18,93.18,1
20130301|2013-01-02 19:00,3,93.18,93.18,93.18,93.18,1
20130301|2013-01-02 19:30,3,93.03,93.03,93,93,2
20130301|2013-01-02 20:00,3,93.04,93.04,93.04,93.04,2
20130301|2013-01-02 20:30,3,93.1,93.14,93.1,93.14,16
20130301|2013-01-02 21:00,3,93.09,93.09,93.09,93.09,10
20130301|2013-01-02 22:00,3,93.27,93.28,93.25,93.25,18
20130301|2013-01-02 22:30,3,93.27,93.27,93.26,93.26,8
20130301|2013-01-02 23:00,3,93.39,93.39,93.34,93.34,14
20130301|2013-01-02 23:30,3,93.35,93.37,93.35,93.37,20
20130301|2013-01-03 00:30,3,93.35,93.41,93.35,93.41,6
20130301|2013-01-03 01:00,3,93.35,93.35,93.33,93.33,22
20130301|2013-01-03 01:30,3,93.32,93.32,93.21,93.21,22
20130301|2013-01-03 02:00,3,93.18,93.2,93.06,93.2,49
20130301|2013-01-03 02:30,3,93.2,93.22,93.18,93.22,17
20130301|2013-01-03 03:00,3,93.15,93.22,93.14,93.22,7
20130301|2013-01-03 03:30,3,93.18,93.18,93.06,93.1,33
20130301|2013-01-03 04:00,3,93.15,93.15,92.97,93.07,38
20130301|2013-01-03 04:30,3,93.01,93.03,93.01,93.03,2
20130301|2013-01-03 05:00,3,92.99,93.15,92.99,93.13,21
20130301|2013-01-03 05:30,3,92.99,93,92.97,92.97,17
20130301|2013-01-03 06:00,3,92.98,93.05,92.95,93.02,31
20130301|2013-01-03 06:30,3,93.03,93.22,93,93.22,20
20130301|2013-01-03 07:00,3,93.18,93.37,93.18,93.35,80
20130301|2013-01-03 07:30,3,93.24,93.35,93.01,93.2,135
20130301|2013-01-03 08:00,3,93.2,93.45,93.06,93.45,146
20130301|2013-01-03 08:30,3,93.5,93.6,93.34,93.39,156
20130301|2013-01-03 09:00,3,93.53,93.54,93.23,93.24,114
20130301|2013-01-03 09:30,3,93.28,93.45,93.25,93.27,71
20130301|2013-01-03 10:00,3,93.26,93.65,93.26,93.55,52
20130301|2013-01-03 10:30,3,93.55,93.65,93.46,93.63,293
20130301|2013-01-03 11:00,3,93.61,93.68,93.52,93.52,21
20130301|2013-01-03 11:30,3,93.58,93.59,93.44,93.57,27
20130301|2013-01-03 12:00,3,93.58,93.63,93.55,93.59,32
20130301|2013-01-03 12:30,3,93.57,93.65,93.57,93.61,6
20130301|2013-01-03 13:00,3,93.53,93.53,93.16,93.36,79
20130301|2013-01-03 13:30,3,93.29,93.29,93.19,93.25,15
20130301|2013-01-03 14:00,3,93.22,93.22,93.13,93.17,66
20130301|2013-01-03 14:30,3,93.1,93.14,93.06,93.09,71
20130301|2013-01-03 15:30,3,93.2,93.29,93.2,93.25,6
20130301|2013-01-03 19:00,4,92.95,92.95,92.81,92.84,20
20130301|2013-01-03 19:30,4,92.77,92.77,92.77,92.77,1
20130301|2013-01-03 20:00,4,92.68,92.7,92.64,92.64,53
20130301|2013-01-03 20:30,4,92.58,92.58,92.58,92.58,21
20130301|2013-01-03 21:00,4,92.6,92.6,92.6,92.6,20
20130301|2013-01-03 21:30,4,92.72,92.73,92.72,92.73,20
20130301|2013-01-03 22:00,4,92.75,92.75,92.75,92.75,1
20130301|2013-01-03 23:00,4,92.6,92.61,92.6,92.61,2
20130301|2013-01-04 00:30,4,92.66,92.66,92.66,92.66,1
20130301|2013-01-04 01:00,4,92.62,92.62,92.62,92.62,10
20130301|2013-01-04 01:30,4,92.56,92.6,92.54,92.57,45
20130301|2013-01-04 02:00,4,92.55,92.72,92.55,92.72,24
20130301|2013-01-04 02:30,4,92.72,92.72,92.72,92.72,13
20130301|2013-01-04 03:00,4,92.67,92.67,92.57,92.57,16
20130301|2013-01-04 03:30,4,92.54,92.54,92.25,92.28,91
20130301|2013-01-04 04:00,4,92.25,92.32,92.23,92.24,8
20130301|2013-01-04 04:30,4,92.2,92.2,92,92.1,66
20130301|2013-01-04 05:00,4,92.15,92.21,92.12,92.21,24
20130301|2013-01-04 05:30,4,92.2,92.2,92.2,92.2,1
20130301|2013-01-04 06:00,4,92.13,92.26,92.13,92.24,35
20130301|2013-01-04 06:30,4,92.29,92.39,92.29,92.38,4
20130301|2013-01-04 07:00,4,92.4,92.59,92.37,92.57,109
20130301|2013-01-04 07:30,4,92.56,92.83,92.44,92.68,212
20130301|2013-01-04 08:00,4,92.83,93.1,92.75,93.08,234
20130301|2013-01-04 08:30,4,93.05,93.34,92.98,93.32,105
20130301|2013-01-04 09:00,4,93.37,93.38,93.05,93.1,204
20130301|2013-01-04 09:30,4,93.09,93.2,93.06,93.14,177
20130301|2013-01-04 10:00,4,93.2,93.4,92.97,93.12,105
20130301|2013-01-04 10:30,4,92.98,92.99,92.66,92.82,71
20130301|2013-01-04 11:00,4,92.84,92.99,92.83,92.89,122
20130301|2013-01-04 11:30,4,92.9,93.29,92.9,93.25,68
20130301|2013-01-04 12:00,4,93.25,93.55,93.22,93.41,182
20130301|2013-01-04 12:30,4,93.35,93.35,93.18,93.28,73
20130301|2013-01-04 13:00,4,93.32,93.52,93.29,93.51,80
20130301|2013-01-04 13:30,4,93.48,93.49,93.31,93.31,46
20130301|2013-01-04 14:00,4,93.39,93.4,93.39,93.4,6
20130301|2013-01-04 14:30,4,93.47,93.47,93.45,93.46,23
20130301|2013-01-04 15:00,4,93.48,93.53,93.48,93.5,8
20130301|2013-01-04 15:30,4,93.49,93.5,93.49,93.5,6
20130301|2013-01-04 16:00,4,93.51,93.55,93.5,93.5,9
20130301|2013-01-06 19:00,7,93.5,93.5,93.49,93.49,2
20130301|2013-01-06 19:30,7,93.45,93.45,93.37,93.37,4
20130301|2013-01-06 20:00,7,93.5,93.51,93.47,93.47,54
20130301|2013-01-06 20:30,7,93.47,93.53,93.47,93.53,23
20130301|2013-01-06 22:30,7,93.34,93.34,93.34,93.34,1
20130301|2013-01-06 23:30,7,93.23,93.23,93.18,93.18,3
20130301|2013-01-07 01:30,7,93.3,93.3,93.08,93.08,84
20130301|2013-01-07 02:00,7,93.08,93.08,93,93.03,29
20130301|2013-01-07 03:00,7,92.98,93.1,92.96,93.1,5
20130301|2013-01-07 03:30,7,93.17,93.24,93.17,93.23,52
20130301|2013-01-07 04:00,7,93.2,93.22,93.2,93.21,4
20130301|2013-01-07 04:30,7,93.18,93.18,93.13,93.17,4
20130301|2013-01-07 05:00,7,93.18,93.18,93.08,93.08,4
20130301|2013-01-07 05:30,7,93.05,93.06,92.97,93.06,102
20130301|2013-01-07 06:00,7,93.11,93.13,93.05,93.13,5
20130301|2013-01-07 06:30,7,93.13,93.13,92.94,92.94,3
20130301|2013-01-07 07:00,7,92.96,93.11,92.96,93,22
20130301|2013-01-07 07:30,7,93.03,93.08,92.94,92.94,22
20130301|2013-01-07 08:00,7,92.9,93.24,92.89,93.15,211
20130301|2013-01-07 08:30,7,93.11,93.26,93.06,93.26,42
20130301|2013-01-07 09:00,7,93.26,93.5,93.26,93.38,217
20130301|2013-01-07 09:30,7,93.38,93.76,93.38,93.54,208
20130301|2013-01-07 10:00,7,93.65,93.7,93.45,93.6,88
20130301|2013-01-07 10:30,7,93.63,93.63,93.4,93.4,32
20130301|2013-01-07 11:00,7,93.42,93.48,93.32,93.36,75
20130301|2013-01-07 11:30,7,93.37,93.62,93.37,93.62,75
20130301|2013-01-07 12:00,7,93.61,93.65,93.49,93.64,64
20130301|2013-01-07 12:30,7,93.64,93.64,93.58,93.62,35
20130301|2013-01-07 13:00,7,93.61,93.7,93.47,93.6,205
20130301|2013-01-07 13:30,7,93.62,93.65,93.62,93.63,28
20130301|2013-01-07 14:00,7,93.64,93.71,93.64,93.69,48
20130301|2013-01-07 14:30,7,93.71,93.71,93.65,93.66,30
20130301|2013-01-07 15:30,7,93.65,93.65,93.65,93.65,5
20130301|2013-01-07 16:00,7,93.75,93.75,93.71,93.71,5
20130301|2013-01-07 19:00,8,93.75,93.75,93.63,93.63,3
20130301|2013-01-07 20:00,8,93.67,93.67,93.67,93.67,10
20130301|2013-01-07 20:30,8,93.7,93.7,93.7,93.7,10
20130301|2013-01-07 21:00,8,93.74,93.74,93.74,93.74,10
20130301|2013-01-07 21:30,8,93.63,93.63,93.63,93.63,1
20130301|2013-01-07 22:30,8,93.6,93.63,93.59,93.63,4
20130301|2013-01-07 23:00,8,93.62,93.65,93.62,93.65,3
20130301|2013-01-08 00:00,8,93.62,93.63,93.62,93.63,3
20130301|2013-01-08 02:00,8,93.49,93.55,93.49,93.55,64
20130301|2013-01-08 02:30,8,93.51,93.58,93.51,93.58,7
20130301|2013-01-08 03:00,8,93.53,93.53,93.53,93.53,1
20130301|2013-01-08 03:30,8,93.61,93.7,93.61,93.67,18
20130301|2013-01-08 04:00,8,93.71,93.95,93.71,93.95,97
20130301|2013-01-08 04:30,8,93.88,93.98,93.88,93.98,6
20130301|2013-01-08 05:00,8,94,94.23,93.93,94.23,112
20130301|2013-01-08 05:30,8,94.22,94.22,94.11,94.2,50
20130301|2013-01-08 06:00,8,94.16,94.2,94.13,94.16,19
20130301|2013-01-08 06:30,8,94.16,94.18,93.96,93.96,43
20130301|2013-01-08 07:00,8,94.03,94.03,93.9,93.9,22
20130301|2013-01-08 07:30,8,93.9,94,93.76,93.81,33
20130301|2013-01-08 08:00,8,93.84,94.12,93.84,93.9,103
20130301|2013-01-08 08:30,8,93.89,93.89,93.57,93.63,168
20130301|2013-01-08 09:00,8,93.61,93.63,93.23,93.32,299
20130301|2013-01-08 09:30,8,93.27,93.34,93.16,93.28,173
20130301|2013-01-08 10:00,8,93.27,93.46,93.25,93.42,102
20130301|2013-01-08 10:30,8,93.4,93.62,93.4,93.47,171
20130301|2013-01-08 11:00,8,93.43,93.49,93.38,93.43,58
20130301|2013-01-08 11:30,8,93.46,93.51,93.35,93.35,143
20130301|2013-01-08 12:00,8,93.47,93.48,93.3,93.48,71
20130301|2013-01-08 12:30,8,93.56,93.66,93.5,93.6,221
20130301|2013-01-08 13:00,8,93.66,93.71,93.57,93.67,102
20130301|2013-01-08 13:30,8,93.67,93.71,93.61,93.61,153
20130301|2013-01-08 14:00,8,93.6,93.68,93.6,93.68,41
20130301|2013-01-08 14:30,8,93.71,93.74,93.71,93.72,9
20130301|2013-01-08 15:00,8,93.75,93.75,93.75,93.75,4
20130301|2013-01-08 15:30,8,93.65,93.65,93.6,93.6,28
20130301|2013-01-08 16:00,8,93.59,93.59,93.56,93.56,5
20130301|2013-01-08 16:30,8,93.55,93.55,93.55,93.55,7
20130301|2013-01-08 19:00,9,93.57,93.62,93.57,93.6,5
20130301|2013-01-08 20:00,9,93.66,93.66,93.63,93.63,3
20130301|2013-01-08 20:30,9,93.62,93.69,93.58,93.69,4
20130301|2013-01-08 23:00,9,93.39,93.39,93.39,93.39,1
20130301|2013-01-08 23:30,9,93.49,93.49,93.49,93.49,2
20130301|2013-01-09 00:00,9,93.51,93.51,93.51,93.51,12
20130301|2013-01-09 00:30,9,93.51,93.51,93.51,93.51,3
20130301|2013-01-09 01:00,9,93.38,93.38,93.34,93.34,2
20130301|2013-01-09 01:30,9,93.34,93.43,93.32,93.43,30
20130301|2013-01-09 02:00,9,93.45,93.77,93.45,93.75,72
20130301|2013-01-09 02:30,9,93.66,93.73,93.66,93.73,55
20130301|2013-01-09 03:00,9,93.59,93.59,93.5,93.5,14
20130301|2013-01-09 03:30,9,93.52,93.52,93.39,93.39,4
20130301|2013-01-09 04:00,9,93.38,93.38,93.38,93.38,3
20130301|2013-01-09 04:30,9,93.42,93.46,93.4,93.46,46
20130301|2013-01-09 05:00,9,93.46,93.46,93.46,93.46,1
20130301|2013-01-09 05:30,9,93.47,93.51,93.46,93.49,52
20130301|2013-01-09 06:00,9,93.4,93.48,93.4,93.48,51
20130301|2013-01-09 06:30,9,93.53,93.61,93.52,93.59,12
20130301|2013-01-09 07:00,9,93.67,93.68,93.5,93.5,32
20130301|2013-01-09 07:30,9,93.53,93.61,93.45,93.61,73
20130301|2013-01-09 08:00,9,93.57,93.86,93.57,93.72,413
20130301|2013-01-09 08:30,9,93.78,94.08,93.78,93.94,776
20130301|2013-01-09 09:00,9,93.89,93.97,93.87,93.89,183
20130301|2013-01-09 09:30,9,93.72,93.8,93.15,93.39,680
20130301|2013-01-09 10:00,9,93.36,93.53,93.3,93.5,216
20130301|2013-01-09 10:30,9,93.55,93.58,93.36,93.47,110
20130301|2013-01-09 11:00,9,93.5,93.5,93.28,93.32,30
20130301|2013-01-09 11:30,9,93.3,93.39,93.3,93.39,62
20130301|2013-01-09 12:00,9,93.36,93.36,93.27,93.33,69
20130301|2013-01-09 12:30,9,93.38,93.5,93.38,93.5,43
20130301|2013-01-09 13:00,9,93.58,93.59,93.5,93.56,229
20130301|2013-01-09 13:30,9,93.53,93.59,93.53,93.57,12
20130301|2013-01-09 14:00,9,93.58,93.59,93.56,93.58,17
20130301|2013-01-09 14:30,9,93.56,93.56,93.54,93.56,12
20130301|2013-01-09 15:00,9,93.6,93.63,93.6,93.61,4
20130301|2013-01-09 19:00,10,93.57,93.57,93.57,93.57,1
20130301|2013-01-09 20:00,10,93.64,93.87,93.64,93.87,4
20130301|2013-01-09 20:30,10,93.9,93.9,93.9,93.9,2
20130301|2013-01-09 21:30,10,93.93,93.93,93.93,93.93,1
20130301|2013-01-09 22:00,10,93.93,93.93,93.88,93.89,13
20130301|2013-01-09 22:30,10,93.92,93.92,93.92,93.92,1
20130301|2013-01-09 23:00,10,93.93,93.93,93.93,93.93,7
20130301|2013-01-09 23:30,10,93.96,93.98,93.96,93.98,3
20130301|2013-01-10 00:00,10,93.94,93.94,93.94,93.94,11
20130301|2013-01-10 00:30,10,93.93,93.99,93.93,93.99,6
20130301|2013-01-10 01:00,10,93.99,94.03,93.95,94.03,89
20130301|2013-01-10 01:30,10,94.03,94.18,94.03,94.12,85
20130301|2013-01-10 02:00,10,94.15,94.18,94.06,94.06,63
20130301|2013-01-10 02:30,10,94.16,94.18,94.09,94.09,28
20130301|2013-01-10 03:00,10,94.15,94.28,94.15,94.21,88
20130301|2013-01-10 03:30,10,94.2,94.75,94.16,94.55,247
20130301|2013-01-10 04:00,10,94.64,95.15,94.57,95.14,233
20130301|2013-01-10 04:30,10,95.12,95.15,94.85,94.88,90
20130301|2013-01-10 05:00,10,94.93,94.96,94.85,94.94,131
20130301|2013-01-10 05:30,10,95.03,95.06,94.8,94.8,20
20130301|2013-01-10 06:00,10,94.84,94.86,94.6,94.6,153
20130301|2013-01-10 06:30,10,94.67,94.72,94.49,94.49,314
20130301|2013-01-10 07:00,10,94.52,94.65,94.49,94.65,122
20130301|2013-01-10 07:30,10,94.74,94.98,94.61,94.97,134
20130301|2013-01-10 08:00,10,94.99,95.03,94.62,94.64,130
20130301|2013-01-10 08:30,10,94.63,94.76,94.4,94.47,82
20130301|2013-01-10 09:00,10,94.4,94.57,94.38,94.47,57
20130301|2013-01-10 09:30,10,94.53,94.53,94.34,94.35,37
20130301|2013-01-10 10:00,10,94.53,94.55,94.29,94.47,134
20130301|2013-01-10 10:30,10,94.44,94.62,94.42,94.44,100
20130301|2013-01-10 11:00,10,94.44,94.53,94.37,94.52,204
20130301|2013-01-10 11:30,10,94.53,94.61,94.46,94.59,117
20130301|2013-01-10 12:00,10,94.6,94.62,94.34,94.39,134
20130301|2013-01-10 12:30,10,94.36,94.54,94.3,94.52,91
20130301|2013-01-10 13:00,10,94.5,94.51,94.08,94.27,288
20130301|2013-01-10 13:30,10,94.29,94.4,94.29,94.39,64
20130301|2013-01-10 14:00,10,94.38,94.38,94.33,94.33,3
20130301|2013-01-10 14:30,10,94.33,94.35,94.3,94.3,14
20130301|2013-01-10 15:00,10,94.31,94.32,94.27,94.32,5
20130301|2013-01-10 15:30,10,94.35,94.35,94.3,94.3,5
20130301|2013-01-10 16:00,10,94.3,94.3,94.3,94.3,2
20130301|2013-01-10 19:00,11,94.39,94.39,94.39,94.39,1
20130301|2013-01-10 19:30,11,94.39,94.39,94.39,94.39,1
20130301|2013-01-10 20:00,11,94.35,94.35,94.32,94.32,2
20130301|2013-01-10 21:30,11,94.3,94.3,94.3,94.3,1
20130301|2013-01-11 00:00,11,94.29,94.29,94.18,94.18,39
20130301|2013-01-11 00:30,11,94.14,94.14,94.14,94.14,10
20130301|2013-01-11 01:00,11,94.13,94.21,94.13,94.21,11
20130301|2013-01-11 01:30,11,94.22,94.26,94.2,94.24,60
20130301|2013-01-11 02:00,11,94.27,94.31,94.16,94.17,89
20130301|2013-01-11 02:30,11,94.16,94.23,94.16,94.23,14
20130301|2013-01-11 03:00,11,94.24,94.24,94.12,94.12,22
20130301|2013-01-11 03:30,11,94.09,94.1,94.06,94.06,36
20130301|2013-01-11 04:00,11,94.05,94.05,94.02,94.02,3
20130301|2013-01-11 04:30,11,93.95,93.95,93.67,93.8,89
20130301|2013-01-11 05:00,11,93.72,93.72,93.55,93.6,117
20130301|2013-01-11 05:30,11,93.6,93.7,93.59,93.7,56
20130301|2013-01-11 06:00,11,93.7,93.71,93.47,93.47,147
20130301|2013-01-11 06:30,11,93.57,93.64,93.38,93.39,207
20130301|2013-01-11 07:00,11,93.57,93.88,93.44,93.84,65
20130301|2013-01-11 07:30,11,93.74,93.96,93.67,93.93,29
20130301|2013-01-11 08:00,11,93.97,93.97,93.38,93.54,251
20130301|2013-01-11 08:30,11,93.61,93.75,93.35,93.55,259
20130301|2013-01-11 09:00,11,93.61,93.7,93.34,93.36,175
20130301|2013-01-11 09:30,11,93.29,93.57,93.09,93.47,123
20130301|2013-01-11 10:00,11,93.64,93.78,93.41,93.47,117
20130301|2013-01-11 10:30,11,93.53,93.67,93.48,93.63,174
20130301|2013-01-11 11:00,11,93.65,93.8,93.63,93.72,119
20130301|2013-01-11 11:30,11,93.69,93.7,93.58,93.67,24
20130301|2013-01-11 12:00,11,93.72,93.78,93.68,93.68,67
20130301|2013-01-11 12:30,11,93.64,93.83,93.64,93.7,168
20130301|2013-01-11 13:00,11,93.7,94.02,93.67,94.02,168
20130301|2013-01-11 13:30,11,94.05,94.1,94.01,94.09,129
20130301|2013-01-11 14:00,11,94.06,94.18,94.06,94.15,62
20130301|2013-01-11 14:30,11,94.15,94.15,94.07,94.07,8
20130301|2013-01-11 15:00,11,94.07,94.11,94.07,94.11,4
20130301|2013-01-11 15:30,11,94.16,94.16,94.13,94.13,5
20130301|2013-01-13 17:00,13,94.17,94.17,94.17,94.17,4
20130301|2013-01-13 17:30,13,94.24,94.24,94.24,94.24,1
20130301|2013-01-13 19:00,14,94.4,94.49,94.4,94.49,6
20130301|2013-01-13 19:30,14,94.48,94.48,94.48,94.48,2
20130301|2013-01-13 20:00,14,94.57,94.67,94.56,94.65,6
20130301|2013-01-13 20:30,14,94.61,94.61,94.58,94.59,43
20130301|2013-01-13 21:00,14,94.6,94.6,94.6,94.6,7
20130301|2013-01-13 22:30,14,94.57,94.57,94.57,94.57,10
20130301|2013-01-13 23:00,14,94.55,94.55,94.55,94.55,10
20130301|2013-01-13 23:30,14,94.67,94.67,94.67,94.67,5
20130301|2013-01-14 00:00,14,94.65,94.65,94.65,94.65,10
20130301|2013-01-14 01:00,14,94.72,94.72,94.7,94.71,14
20130301|2013-01-14 01:30,14,94.71,94.72,94.65,94.65,14
20130301|2013-01-14 02:00,14,94.55,94.55,94.24,94.24,180
20130301|2013-01-14 02:30,14,94.34,94.37,94.2,94.2,176
20130301|2013-01-14 03:00,14,94.31,94.47,94.28,94.42,25
20130301|2013-01-14 03:30,14,94.46,94.56,94.46,94.46,16
20130301|2013-01-14 04:00,14,94.53,94.62,94.53,94.54,58
20130301|2013-01-14 04:30,14,94.5,94.69,94.5,94.62,97
20130301|2013-01-14 05:00,14,94.63,94.63,94.48,94.5,19
20130301|2013-01-14 05:30,14,94.62,94.64,94.61,94.64,74
20130301|2013-01-14 06:00,14,94.57,94.57,94.4,94.41,22
20130301|2013-01-14 06:30,14,94.35,94.47,94.35,94.45,27
20130301|2013-01-14 07:00,14,94.38,94.41,94.29,94.3,77
20130301|2013-01-14 07:30,14,94.41,94.46,94.23,94.38,36
20130301|2013-01-14 08:00,14,94.33,94.53,94.05,94.12,47
20130301|2013-01-14 08:30,14,94.21,94.23,93.75,93.78,124
20130301|2013-01-14 09:00,14,93.69,93.69,93.41,93.54,188
20130301|2013-01-14 09:30,14,93.62,93.9,93.6,93.9,139
20130301|2013-01-14 10:00,14,93.91,94.06,93.86,93.98,93
20130301|2013-01-14 10:30,14,93.92,93.95,93.75,93.81,77
20130301|2013-01-14 11:00,14,93.79,93.92,93.76,93.8,142
20130301|2013-01-14 11:30,14,93.81,93.91,93.75,93.91,77
20130301|2013-01-14 12:00,14,93.87,94.15,93.84,94.14,146
20130301|2013-01-14 12:30,14,94.13,94.15,94,94,30
20130301|2013-01-14 13:00,14,93.94,94.7,93.94,94.7,236
20130301|2013-01-14 13:30,14,94.69,94.73,94.59,94.73,256
20130301|2013-01-14 14:00,14,94.71,94.71,94.56,94.6,34
20130301|2013-01-14 14:30,14,94.59,94.64,94.57,94.62,33
20130301|2013-01-14 15:00,14,94.6,94.66,94.6,94.66,5
20130301|2013-01-14 16:00,14,94.72,95.12,94.72,94.79,30
20130301|2013-01-14 16:30,14,94.75,94.8,94.72,94.72,8
20130301|2013-01-14 19:00,15,94.61,94.61,94.52,94.52,4
20130301|2013-01-14 19:30,15,94.51,94.51,94.49,94.49,4
20130301|2013-01-14 20:00,15,94.51,94.51,94.51,94.51,2
20130301|2013-01-14 20:30,15,94.46,94.46,94.43,94.43,2
20130301|2013-01-14 21:00,15,94.45,94.47,94.44,94.44,5
20130301|2013-01-14 21:30,15,94.44,94.44,94.43,94.43,50
20130301|2013-01-14 22:30,15,94.29,94.31,94.29,94.29,8
20130301|2013-01-14 23:30,15,94.2,94.21,94.13,94.21,12
20130301|2013-01-15 01:00,15,94.2,94.24,94.19,94.23,11
20130301|2013-01-15 01:30,15,94.18,94.18,94.18,94.18,15
20130301|2013-01-15 02:00,15,94.28,94.5,94.27,94.5,74
20130301|2013-01-15 02:30,15,94.5,94.5,94.42,94.48,70
20130301|2013-01-15 03:00,15,94.58,94.74,94.54,94.63,277
20130301|2013-01-15 03:30,15,94.59,94.85,94.59,94.85,101
20130301|2013-01-15 04:00,15,94.9,94.9,94.77,94.79,67
20130301|2013-01-15 04:30,15,94.67,94.67,94.52,94.56,25
20130301|2013-01-15 05:00,15,94.58,94.61,94.45,94.52,70
20130301|2013-01-15 05:30,15,94.56,94.61,94.48,94.5,11
20130301|2013-01-15 06:00,15,94.48,94.5,94.39,94.4,54
20130301|2013-01-15 06:30,15,94.41,94.49,94.14,94.14,225
20130301|2013-01-15 07:00,15,94.14,94.24,94.07,94.14,259
20130301|2013-01-15 07:30,15,94.09,94.31,94.05,94.3,130
20130301|2013-01-15 08:00,15,94.34,94.71,94.3,94.59,326
20130301|2013-01-15 08:30,15,94.57,94.62,94.25,94.34,476
20130301|2013-01-15 09:00,15,94.33,94.48,94.17,94.25,293
20130301|2013-01-15 09:30,15,94.35,94.46,94.28,94.38,156
20130301|2013-01-15 10:00,15,94.34,94.44,94.28,94.35,157
20130301|2013-01-15 10:30,15,94.33,94.38,94.26,94.31,180
20130301|2013-01-15 11:00,15,94.3,94.3,94.16,94.23,102
20130301|2013-01-15 11:30,15,94.2,94.41,94.18,94.34,120
20130301|2013-01-15 12:00,15,94.34,94.5,94.31,94.43,153
20130301|2013-01-15 12:30,15,94.39,94.44,94.15,94.24,311
20130301|2013-01-15 13:00,15,94.29,94.3,93.66,93.75,636
20130301|2013-01-15 13:30,15,93.74,93.89,93.74,93.87,129
20130301|2013-01-15 14:00,15,93.89,93.91,93.83,93.9,42
20130301|2013-01-15 14:30,15,93.91,93.92,93.88,93.88,18
20130301|2013-01-15 15:00,15,93.9,93.95,93.9,93.9,34
20130301|2013-01-15 15:30,15,93.94,93.96,93.77,93.86,33
20130301|2013-01-15 16:00,15,93.85,93.86,93.81,93.81,7
20130301|2013-01-15 16:30,15,93.9,93.9,93.74,93.74,24
20130301|2013-01-15 19:00,16,93.87,93.87,93.87,93.87,5
20130301|2013-01-15 19:30,16,93.87,93.92,93.85,93.85,7
20130301|2013-01-15 20:00,16,93.88,93.91,93.84,93.91,15
20130301|2013-01-15 20:30,16,93.88,93.92,93.87,93.92,3
20130301|2013-01-15 21:00,16,94.02,94.03,94.01,94.03,5
20130301|2013-01-15 23:00,16,93.97,93.98,93.96,93.96,4
20130301|2013-01-15 23:30,16,93.97,93.98,93.93,93.93,3
20130301|2013-01-16 00:00,16,93.88,93.89,93.88,93.89,2
20130301|2013-01-16 00:30,16,93.92,93.99,93.92,93.97,33
20130301|2013-01-16 01:00,16,93.95,93.95,93.9,93.93,57
20130301|2013-01-16 01:30,16,93.91,93.94,93.84,93.84,14
20130301|2013-01-16 02:00,16,93.88,93.88,93.77,93.77,30
20130301|2013-01-16 02:30,16,93.76,93.8,93.59,93.61,86
20130301|2013-01-16 03:00,16,93.61,93.73,93.57,93.69,66
20130301|2013-01-16 03:30,16,93.69,93.77,93.67,93.77,45
20130301|2013-01-16 04:00,16,93.76,93.93,93.76,93.9,88
20130301|2013-01-16 04:30,16,93.92,94.08,93.83,94,170
20130301|2013-01-16 05:00,16,93.98,94.08,93.96,93.96,31
20130301|2013-01-16 05:30,16,93.98,93.98,93.87,93.87,49
20130301|2013-01-16 06:00,16,93.82,93.94,93.81,93.83,11
20130301|2013-01-16 06:30,16,93.77,93.89,93.62,93.64,101
20130301|2013-01-16 07:00,16,93.65,93.82,93.64,93.82,48
20130301|2013-01-16 07:30,16,93.85,93.85,93.67,93.72,171
20130301|2013-01-16 08:00,16,93.69,93.99,93.67,93.97,141
20130301|2013-01-16 08:30,16,93.98,94.13,93.82,93.93,340
20130301|2013-01-16 09:00,16,93.95,94.1,93.82,93.98,214
20130301|2013-01-16 09:30,16,94.03,94.44,93.99,94.26,1060
20130301|2013-01-16 10:00,16,94.27,94.81,94.27,94.54,1378
20130301|2013-01-16 10:30,16,94.56,94.72,94.55,94.7,337
20130301|2013-01-16 11:00,16,94.71,94.71,94.56,94.63,257
20130301|2013-01-16 11:30,16,94.61,94.69,94.47,94.65,451
20130301|2013-01-16 12:00,16,94.66,94.68,94.32,94.37,650
20130301|2013-01-16 12:30,16,94.39,94.47,94.35,94.4,268
20130301|2013-01-16 13:00,16,94.39,94.76,94.31,94.7,543
20130301|2013-01-16 13:30,16,94.67,94.69,94.56,94.6,249
20130301|2013-01-16 14:00,16,94.6,94.7,94.6,94.64,55
20130301|2013-01-16 14:30,16,94.64,94.66,94.62,94.65,81
20130301|2013-01-16 15:00,16,94.62,94.62,94.58,94.58,9
20130301|2013-01-16 15:30,16,94.66,94.69,94.58,94.64,61
20130301|2013-01-16 16:00,16,94.66,94.69,94.66,94.69,12
20130301|2013-01-16 16:30,16,94.61,94.77,94.61,94.74,15
20130301|2013-01-16 19:00,17,94.68,94.69,94.59,94.59,16
20130301|2013-01-16 19:30,17,94.54,94.57,94.53,94.56,25
20130301|2013-01-16 20:00,17,94.6,94.6,94.52,94.52,7
20130301|2013-01-16 20:30,17,94.53,94.53,94.47,94.47,6
20130301|2013-01-16 21:00,17,94.51,94.51,94.38,94.4,14
20130301|2013-01-16 21:30,17,94.38,94.38,94.29,94.32,6
20130301|2013-01-16 22:00,17,94.31,94.35,94.31,94.35,7
20130301|2013-01-16 22:30,17,94.3,94.3,94.25,94.29,30
20130301|2013-01-16 23:00,17,94.27,94.31,94.27,94.31,8
20130301|2013-01-16 23:30,17,94.32,94.39,94.32,94.37,30
20130301|2013-01-17 00:00,17,94.43,94.45,94.42,94.42,25
20130301|2013-01-17 00:30,17,94.45,94.46,94.4,94.4,6
20130301|2013-01-17 01:00,17,94.47,94.5,94.44,94.47,14
20130301|2013-01-17 01:30,17,94.43,94.56,94.43,94.55,44
20130301|2013-01-17 02:00,17,94.6,94.62,94.5,94.59,90
20130301|2013-01-17 02:30,17,94.59,94.83,94.59,94.76,214
20130301|2013-01-17 03:00,17,94.79,94.92,94.72,94.75,160
20130301|2013-01-17 03:30,17,94.78,94.82,94.75,94.79,17
20130301|2013-01-17 04:00,17,94.84,94.87,94.81,94.84,24
20130301|2013-01-17 04:30,17,94.85,95.07,94.85,95.06,178
20130301|2013-01-17 05:00,17,95.04,95.05,94.89,94.94,114
20130301|2013-01-17 05:30,17,94.95,95.16,94.94,95.06,198
20130301|2013-01-17 06:00,17,95.1,95.32,95.05,95.24,327
20130301|2013-01-17 06:30,17,95.22,95.3,95.18,95.2,175
20130301|2013-01-17 07:00,17,95.2,95.22,95.07,95.16,298
20130301|2013-01-17 07:30,17,95.19,95.67,95.19,95.49,1122
20130301|2013-01-17 08:00,17,95.46,95.89,95.45,95.81,1183
20130301|2013-01-17 08:30,17,95.8,95.97,95.76,95.88,1133
20130301|2013-01-17 09:00,17,95.84,96.17,95.75,95.95,1434
20130301|2013-01-17 09:30,17,95.93,96.03,95.72,95.77,970
20130301|2013-01-17 10:00,17,95.78,95.82,95.57,95.73,1227
20130301|2013-01-17 10:30,17,95.73,95.85,95.67,95.74,484
20130301|2013-01-17 11:00,17,95.75,95.93,95.7,95.91,551
20130301|2013-01-17 11:30,17,95.9,96.42,95.9,96.31,1374
20130301|2013-01-17 12:00,17,96.37,96.49,96.05,96.15,1006
20130301|2013-01-17 12:30,17,96.12,96.2,96.04,96.07,572
20130301|2013-01-17 13:00,17,96.08,96.21,95.89,95.95,1496
20130301|2013-01-17 13:30,17,95.96,95.98,95.69,95.77,382
20130301|2013-01-17 14:00,17,95.77,95.83,95.76,95.83,269
20130301|2013-01-17 14:30,17,95.85,95.89,95.73,95.74,321
20130301|2013-01-17 15:00,17,95.74,95.79,95.7,95.73,111
20130301|2013-01-17 15:30,17,95.71,95.73,95.63,95.68,189
20130301|2013-01-17 16:00,17,95.64,95.64,95.59,95.61,27
20130301|2013-01-17 16:30,17,95.55,95.55,95.53,95.53,18
20130301|2013-01-17 19:00,18,95.66,95.72,95.65,95.65,12
20130301|2013-01-17 19:30,18,95.67,95.71,95.67,95.69,39
20130301|2013-01-17 20:00,18,95.8,95.82,95.63,95.63,70
20130301|2013-01-17 20:30,18,95.61,95.64,95.61,95.64,4
20130301|2013-01-17 21:00,18,95.65,95.67,95.64,95.67,18
20130301|2013-01-17 21:30,18,95.77,95.78,95.75,95.78,3
20130301|2013-01-17 22:00,18,95.78,95.8,95.78,95.79,5
20130301|2013-01-17 22:30,18,95.84,95.94,95.84,95.94,15
20130301|2013-01-17 23:00,18,96.02,96.06,96.02,96.06,15
20130301|2013-01-17 23:30,18,96.09,96.11,96.09,96.11,2
20130301|2013-01-18 00:00,18,96.06,96.06,95.99,96,8
20130301|2013-01-18 00:30,18,95.98,96,95.98,96,7
20130301|2013-01-18 01:00,18,95.99,96.11,95.99,96.11,52
20130301|2013-01-18 01:30,18,96,96.08,95.98,96.07,23
20130301|2013-01-18 02:00,18,96.05,96.05,95.81,95.94,112
20130301|2013-01-18 02:30,18,95.91,95.95,95.75,95.75,58
20130301|2013-01-18 03:00,18,95.72,95.79,95.67,95.75,89
20130301|2013-01-18 03:30,18,95.75,95.85,95.72,95.79,143
20130301|2013-01-18 04:00,18,95.77,95.83,95.77,95.83,89
20130301|2013-01-18 04:30,18,95.88,95.91,95.74,95.82,78
20130301|2013-01-18 05:00,18,95.82,95.89,95.82,95.86,74
20130301|2013-01-18 05:30,18,95.84,95.92,95.78,95.81,80
20130301|2013-01-18 06:00,18,95.82,95.82,95.55,95.6,173
20130301|2013-01-18 06:30,18,95.61,95.85,95.61,95.78,224
20130301|2013-01-18 07:00,18,95.77,95.98,95.71,95.81,302
20130301|2013-01-18 07:30,18,95.81,95.92,95.62,95.88,429
20130301|2013-01-18 08:00,18,95.87,95.93,95.72,95.86,428
20130301|2013-01-18 08:30,18,95.87,96.07,95.8,95.88,1098
20130301|2013-01-18 09:00,18,95.86,96.02,95.72,95.72,843
20130301|2013-01-18 09:30,18,95.73,95.83,95.49,95.53,722
20130301|2013-01-18 10:00,18,95.53,95.64,95.37,95.56,773
20130301|2013-01-18 10:30,18,95.54,95.55,95.4,95.55,499
20130301|2013-01-18 11:00,18,95.56,95.71,95.52,95.59,459
20130301|2013-01-18 11:30,18,95.59,95.96,95.56,95.85,566
20130301|2013-01-18 12:00,18,95.84,96,95.81,95.96,735
20130301|2013-01-18 12:30,18,95.99,96.02,95.84,96,687
20130301|2013-01-18 13:00,18,96,96.12,95.77,96.06,1693
20130301|2013-01-18 13:30,18,96.07,96.07,95.92,95.93,520
20130301|2013-01-18 14:00,18,95.92,95.95,95.77,95.85,279
20130301|2013-01-18 14:30,18,95.89,96.06,95.87,96.04,94
20130301|2013-01-18 15:00,18,96.03,96.03,95.75,95.77,277
20130301|2013-01-18 15:30,18,95.82,95.85,95.77,95.8,46
20130301|2013-01-18 16:00,18,95.82,95.83,95.71,95.71,11
20130301|2013-01-18 16:30,18,95.67,95.67,95.65,95.65,2
20130301|2013-01-20 17:00,20,95.74,95.78,95.74,95.78,2
20130301|2013-01-20 17:30,20,95.83,95.83,95.83,95.83,2
20130301|2013-01-20 18:00,21,95.77,95.77,95.71,95.71,4
20130301|2013-01-20 18:30,21,95.69,95.69,95.69,95.69,1
20130301|2013-01-20 19:00,21,95.72,95.78,95.68,95.78,26
20130301|2013-01-20 19:30,21,95.77,95.77,95.7,95.77,37
20130301|2013-01-20 20:00,21,95.79,95.8,95.73,95.78,38
20130301|2013-01-20 20:30,21,95.74,95.74,95.71,95.71,7
20130301|2013-01-20 21:00,21,95.7,95.73,95.69,95.7,22
20130301|2013-01-20 21:30,21,95.69,95.69,95.68,95.68,2
20130301|2013-01-20 22:00,21,95.69,95.69,95.69,95.69,1
20130301|2013-01-20 23:00,21,95.67,95.67,95.62,95.62,6
20130301|2013-01-20 23:30,21,95.62,95.62,95.56,95.56,18
20130301|2013-01-21 00:00,21,95.58,95.58,95.52,95.52,2
20130301|2013-01-21 00:30,21,95.56,95.59,95.56,95.56,15
20130301|2013-01-21 01:00,21,95.56,95.62,95.56,95.6,7
20130301|2013-01-21 01:30,21,95.56,95.7,95.56,95.69,34
20130301|2013-01-21 02:00,21,95.66,95.84,95.64,95.78,117
20130301|2013-01-21 02:30,21,95.74,95.74,95.54,95.56,44
20130301|2013-01-21 03:00,21,95.58,95.73,95.58,95.66,31
20130301|2013-01-21 03:30,21,95.66,95.67,95.64,95.66,15
20130301|2013-01-21 04:00,21,95.71,95.71,95.62,95.67,54
20130301|2013-01-21 04:30,21,95.63,95.67,95.63,95.65,33
20130301|2013-01-21 05:00,21,95.62,95.66,95.57,95.65,17
20130301|2013-01-21 05:30,21,95.64,95.77,95.64,95.75,30
20130301|2013-01-21 06:00,21,95.72,95.77,95.71,95.73,41
20130301|2013-01-21 06:30,21,95.71,95.71,95.63,95.63,48
20130301|2013-01-21 07:00,21,95.66,95.7,95.58,95.7,85
20130301|2013-01-21 07:30,21,95.69,95.69,95.59,95.65,41
20130301|2013-01-21 08:00,21,95.66,95.74,95.64,95.64,130
20130301|2013-01-21 08:30,21,95.66,95.75,95.63,95.66,42
20130301|2013-01-21 09:00,21,95.65,95.66,95.64,95.64,12
20130301|2013-01-21 09:30,21,95.63,95.65,95.55,95.6,184
20130301|2013-01-21 10:00,21,95.58,95.71,95.54,95.71,107
20130301|2013-01-21 10:30,21,95.71,95.75,95.61,95.72,133
20130301|2013-01-21 11:00,21,95.73,95.8,95.69,95.75,61
20130301|2013-01-21 11:30,21,95.74,95.88,95.72,95.86,128
20130301|2013-01-21 12:00,21,95.87,95.95,95.83,95.91,189
20130301|2013-01-21 12:30,21,95.95,95.97,95.95,95.95,14
20130301|2013-01-21 13:00,21,95.92,95.97,95.92,95.97,4
20130301|2013-01-21 13:30,21,95.92,95.92,95.92,95.92,1
20130301|2013-01-21 14:30,21,95.91,95.97,95.85,95.97,14
20130301|2013-01-21 16:00,21,95.9,95.9,95.9,95.9,1
20130301|2013-01-21 19:00,22,95.79,95.93,95.78,95.93,25
20130301|2013-01-21 19:30,22,95.92,95.97,95.92,95.92,29
20130301|2013-01-21 20:00,22,95.94,95.96,95.94,95.96,12
20130301|2013-01-21 20:30,22,95.97,96.02,95.97,95.97,39
20130301|2013-01-21 21:00,22,95.98,96.04,95.98,96.04,8
20130301|2013-01-21 21:30,22,96.04,96.23,96.04,96.04,217
20130301|2013-01-21 22:00,22,96.1,96.13,96.01,96.01,119
20130301|2013-01-21 22:30,22,95.97,95.99,95.95,95.95,3
20130301|2013-01-21 23:00,22,96.12,96.18,96.12,96.15,12
20130301|2013-01-21 23:30,22,96.1,96.15,96.1,96.15,21
20130301|2013-01-22 00:00,22,96.17,96.17,96.12,96.12,11
20130301|2013-01-22 00:30,22,96.14,96.15,96.14,96.15,13
20130301|2013-01-22 01:00,22,96.17,96.19,96.05,96.05,9
20130301|2013-01-22 01:30,22,96.02,96.08,95.99,96.08,28
20130301|2013-01-22 02:00,22,96.06,96.09,95.88,95.9,141
20130301|2013-01-22 02:30,22,95.92,95.92,95.66,95.71,282
20130301|2013-01-22 03:00,22,95.66,95.76,95.5,95.73,660
20130301|2013-01-22 03:30,22,95.69,95.83,95.64,95.83,67
20130301|2013-01-22 04:00,22,95.8,96.03,95.78,95.96,454
20130301|2013-01-22 04:30,22,95.98,96.04,95.84,95.94,175
20130301|2013-01-22 05:00,22,95.92,96.16,95.91,96.03,578
20130301|2013-01-22 05:30,22,96.02,96.11,95.96,95.99,151
20130301|2013-01-22 06:00,22,95.97,95.98,95.93,95.93,182
20130301|2013-01-22 06:30,22,95.95,96.06,95.95,95.96,67
20130301|2013-01-22 07:00,22,95.96,96.03,95.83,95.95,278
20130301|2013-01-22 07:30,22,95.95,96.16,95.94,96.08,702
20130301|2013-01-22 08:00,22,96.1,96.31,96.02,96.14,876
20130301|2013-01-22 08:30,22,96.18,96.44,96.12,96.33,521
20130301|2013-01-22 09:00,22,96.32,96.34,96.04,96.1,940
20130301|2013-01-22 09:30,22,96.07,96.36,95.98,96.36,755
20130301|2013-01-22 10:00,22,96.32,96.52,96.27,96.45,703
20130301|2013-01-22 10:30,22,96.47,96.69,96.42,96.69,716
20130301|2013-01-22 11:00,22,96.66,96.71,96.6,96.65,452
20130301|2013-01-22 11:30,22,96.65,96.85,96.59,96.8,623
20130301|2013-01-22 12:00,22,96.81,96.87,96.7,96.78,545
20130301|2013-01-22 12:30,22,96.77,96.89,96.69,96.73,721
20130301|2013-01-22 13:00,22,96.7,96.85,96.65,96.7,801
20130301|2013-01-22 13:30,22,96.7,96.72,96.56,96.68,805
20130301|2013-01-22 14:00,22,96.68,96.71,96.61,96.65,294
20130301|2013-01-22 14:30,22,96.65,96.69,96.65,96.67,257
20130301|2013-01-22 15:00,22,96.66,96.69,96.65,96.66,362
20130301|2013-01-22 15:30,22,96.64,96.66,96.59,96.65,288
20130301|2013-01-22 16:00,22,96.68,96.72,96.68,96.72,14
20130301|2013-01-22 16:30,22,96.74,96.74,96.74,96.74,1
20130301|2013-01-22 19:00,23,96.69,96.76,96.69,96.7,13
20130301|2013-01-22 19:30,23,96.68,96.68,96.62,96.62,9
20130301|2013-01-22 20:00,23,96.58,96.6,96.57,96.6,5
20130301|2013-01-22 20:30,23,96.59,96.61,96.59,96.61,2
20130301|2013-01-22 21:00,23,96.58,96.58,96.51,96.53,12
20130301|2013-01-22 21:30,23,96.54,96.6,96.54,96.6,11
20130301|2013-01-22 22:30,23,96.56,96.56,96.56,96.56,1
20130301|2013-01-22 23:00,23,96.63,96.63,96.63,96.63,9
20130301|2013-01-22 23:30,23,96.66,96.66,96.64,96.64,11
20130301|2013-01-23 00:00,23,96.59,96.59,96.59,96.59,1
20130301|2013-01-23 00:30,23,96.62,96.65,96.62,96.65,5
20130301|2013-01-23 01:00,23,96.59,96.6,96.58,96.6,6
20130301|2013-01-23 01:30,23,96.6,96.62,96.6,96.6,10
20130301|2013-01-23 02:00,23,96.58,96.71,96.52,96.6,237
20130301|2013-01-23 02:30,23,96.57,96.58,96.46,96.52,207
20130301|2013-01-23 03:00,23,96.53,96.61,96.45,96.59,103
20130301|2013-01-23 03:30,23,96.59,96.78,96.59,96.7,107
20130301|2013-01-23 04:00,23,96.7,96.81,96.66,96.77,82
20130301|2013-01-23 04:30,23,96.77,96.78,96.61,96.75,93
20130301|2013-01-23 05:00,23,96.74,96.77,96.68,96.7,95
20130301|2013-01-23 05:30,23,96.69,96.74,96.67,96.69,22
20130301|2013-01-23 06:00,23,96.68,96.84,96.68,96.83,130
20130301|2013-01-23 06:30,23,96.85,96.89,96.73,96.73,153
20130301|2013-01-23 07:00,23,96.71,96.92,96.69,96.83,270
20130301|2013-01-23 07:30,23,96.82,96.82,96.47,96.52,674
20130301|2013-01-23 08:00,23,96.47,96.5,96.2,96.39,1316
20130301|2013-01-23 08:30,23,96.43,96.61,96.38,96.58,918
20130301|2013-01-23 09:00,23,96.59,96.73,96.49,96.51,890
20130301|2013-01-23 09:30,23,96.49,96.55,96.28,96.43,1447
20130301|2013-01-23 10:00,23,96.42,96.59,96.4,96.52,802
20130301|2013-01-23 10:30,23,96.51,96.57,96.32,96.41,1237
20130301|2013-01-23 11:00,23,96.4,96.49,96.34,96.39,361
20130301|2013-01-23 11:30,23,96.39,96.51,96.32,96.39,1057
20130301|2013-01-23 12:00,23,96.42,96.44,95.93,96,2052
20130301|2013-01-23 12:30,23,96.02,96.09,95.63,95.74,2223
20130301|2013-01-23 13:00,23,95.7,95.73,94.97,95.31,4891
20130301|2013-01-23 13:30,23,95.32,95.39,95.25,95.37,871
20130301|2013-01-23 14:00,23,95.38,95.6,95.38,95.58,415
20130301|2013-01-23 14:30,23,95.59,95.62,95.54,95.61,196
20130301|2013-01-23 15:00,23,95.61,95.71,95.6,95.69,110
20130301|2013-01-23 15:30,23,95.65,95.65,95.46,95.53,194
20130301|2013-01-23 16:00,23,95.55,95.6,95.51,95.56,77
20130301|2013-01-23 16:30,23,95.5,95.5,95.5,95.5,7
20130301|2013-01-23 19:00,24,95.2,95.31,95.2,95.21,105
20130301|2013-01-23 19:30,24,95.23,95.4,95.23,95.4,30
20130301|2013-01-23 20:00,24,95.37,95.43,95.35,95.43,41
20130301|2013-01-23 20:30,24,95.46,95.51,95.46,95.48,18
20130301|2013-01-23 21:00,24,95.47,95.49,95.35,95.36,50
20130301|2013-01-23 21:30,24,95.41,95.45,95.41,95.43,7
20130301|2013-01-23 22:00,24,95.48,95.48,95.48,95.48,8
20130301|2013-01-23 22:30,24,95.51,95.55,95.51,95.53,15
20130301|2013-01-23 23:00,24,95.52,95.56,95.52,95.56,4
20130301|2013-01-23 23:30,24,95.6,95.61,95.57,95.58,33
20130301|2013-01-24 00:00,24,95.55,95.55,95.45,95.48,6
20130301|2013-01-24 00:30,24,95.44,95.55,95.44,95.55,6
20130301|2013-01-24 01:00,24,95.58,95.59,95.55,95.55,20
20130301|2013-01-24 01:30,24,95.54,95.54,95.4,95.46,95
20130301|2013-01-24 02:00,24,95.46,95.56,95.33,95.53,229
20130301|2013-01-24 02:30,24,95.52,95.54,95.45,95.51,220
20130301|2013-01-24 03:00,24,95.54,95.64,95.52,95.56,112
20130301|2013-01-24 03:30,24,95.59,95.67,95.56,95.64,232
20130301|2013-01-24 04:00,24,95.61,95.69,95.59,95.6,116
20130301|2013-01-24 04:30,24,95.58,95.59,95.44,95.46,88
20130301|2013-01-24 05:00,24,95.46,95.6,95.42,95.57,137
20130301|2013-01-24 05:30,24,95.57,95.62,95.37,95.37,284
20130301|2013-01-24 06:00,24,95.45,95.58,95.37,95.53,54
20130301|2013-01-24 06:30,24,95.55,95.61,95.43,95.53,87
20130301|2013-01-24 07:00,24,95.56,95.86,95.52,95.78,444
20130301|2013-01-24 07:30,24,95.8,96.15,95.79,96.11,821
20130301|2013-01-24 08:00,24,96.12,96.41,95.99,96.1,1382
20130301|2013-01-24 08:30,24,96.08,96.17,95.87,96.09,639
20130301|2013-01-24 09:00,24,96.09,96.15,95.8,95.86,829
20130301|2013-01-24 09:30,24,95.86,96.27,95.86,96.15,777
20130301|2013-01-24 10:00,24,96.16,96.46,95.95,96.45,1819
20130301|2013-01-24 10:30,24,96.44,96.68,96.32,96.37,1445
20130301|2013-01-24 11:00,24,96.36,96.37,96.13,96.19,813
20130301|2013-01-24 11:30,24,96.19,96.2,96.03,96.14,387
20130301|2013-01-24 12:00,24,96.13,96.32,96.11,96.21,251
20130301|2013-01-24 12:30,24,96.2,96.26,95.83,95.86,1575
20130301|2013-01-24 13:00,24,95.9,96.13,95.85,95.95,1211
20130301|2013-01-24 13:30,24,95.93,95.98,95.92,95.93,140
20130301|2013-01-24 14:00,24,95.94,96.1,95.93,96.1,98
20130301|2013-01-24 14:30,24,96.08,96.12,95.99,95.99,146
20130301|2013-01-24 15:00,24,95.99,96.07,95.98,96.06,36
20130301|2013-01-24 15:30,24,96.07,96.07,95.98,95.99,24
20130301|2013-01-24 16:00,24,95.99,95.99,95.92,95.93,79
20130301|2013-01-24 16:30,24,95.93,96,95.93,95.95,16
20130301|2013-01-24 19:00,25,95.9,95.93,95.9,95.91,13
20130301|2013-01-24 19:30,25,95.89,95.89,95.87,95.88,15
20130301|2013-01-24 20:00,25,95.87,95.88,95.87,95.87,16
20130301|2013-01-24 20:30,25,95.87,95.91,95.86,95.88,83
20130301|2013-01-24 21:00,25,95.83,95.83,95.83,95.83,2
20130301|2013-01-24 21:30,25,95.76,95.76,95.76,95.76,1
20130301|2013-01-24 22:00,25,95.77,95.78,95.76,95.78,9
20130301|2013-01-24 23:00,25,95.84,95.84,95.81,95.84,13
20130301|2013-01-24 23:30,25,95.87,95.87,95.87,95.87,1
20130301|2013-01-25 00:00,25,95.85,95.87,95.77,95.77,8
20130301|2013-01-25 00:30,25,95.88,96.01,95.88,96.01,227
20130301|2013-01-25 01:00,25,96.01,96.19,96.01,96.11,73
20130301|2013-01-25 01:30,25,96.12,96.22,96.12,96.14,93
20130301|2013-01-25 02:00,25,96.17,96.27,96.13,96.16,74
20130301|2013-01-25 02:30,25,96.14,96.27,96.14,96.22,92
20130301|2013-01-25 03:00,25,96.19,96.37,96.16,96.35,282
20130301|2013-01-25 03:30,25,96.34,96.35,96.22,96.26,195
20130301|2013-01-25 04:00,25,96.23,96.36,96.22,96.31,64
20130301|2013-01-25 04:30,25,96.36,96.42,96.3,96.33,138
20130301|2013-01-25 05:00,25,96.33,96.48,96.31,96.42,240
20130301|2013-01-25 05:30,25,96.34,96.34,96.21,96.21,186
20130301|2013-01-25 06:00,25,96.24,96.38,96.2,96.38,51
20130301|2013-01-25 06:30,25,96.38,96.39,96.29,96.32,153
20130301|2013-01-25 07:00,25,96.34,96.36,96.14,96.27,324
20130301|2013-01-25 07:30,25,96.26,96.56,96.26,96.52,672
20130301|2013-01-25 08:00,25,96.52,96.53,96.1,96.27,712
20130301|2013-01-25 08:30,25,96.3,96.44,96.1,96.32,884
20130301|2013-01-25 09:00,25,96.3,96.36,96.05,96.11,895
20130301|2013-01-25 09:30,25,96.03,96.18,95.43,95.81,1958
20130301|2013-01-25 10:00,25,95.78,95.92,95.69,95.7,821
20130301|2013-01-25 10:30,25,95.68,95.84,95.68,95.7,328
20130301|2013-01-25 11:00,25,95.7,95.99,95.7,95.89,443
20130301|2013-01-25 11:30,25,95.91,96.08,95.89,96.05,380
20130301|2013-01-25 12:00,25,96.05,96.31,96.04,96.24,577
20130301|2013-01-25 12:30,25,96.22,96.25,95.97,96.07,386
20130301|2013-01-25 13:00,25,96.07,96.11,95.68,95.9,1341
20130301|2013-01-25 13:30,25,95.9,96.07,95.89,95.97,273
20130301|2013-01-25 14:00,25,95.98,96.07,95.97,96.02,114
20130301|2013-01-25 14:30,25,96.03,96.04,95.93,96.03,126
20130301|2013-01-25 15:00,25,96.01,96.03,95.98,95.99,18
20130301|2013-01-25 15:30,25,96.03,96.05,95.98,96.01,29
20130301|2013-01-25 16:00,25,96.05,96.07,96,96,16
20130301|2013-01-25 16:30,25,95.99,95.99,95.99,95.99,1
20130301|2013-01-27 17:00,27,95.99,95.99,95.92,95.92,24
20130301|2013-01-27 17:30,27,95.92,95.92,95.92,95.92,47
20130301|2013-01-27 18:00,28,95.92,95.92,95.92,95.92,119
20130301|2013-01-27 18:30,28,95.96,95.96,95.96,95.96,5
20130301|2013-01-27 19:00,28,95.97,96.01,95.97,96.01,25
20130301|2013-01-27 19:30,28,96.02,96.02,95.95,95.98,37
20130301|2013-01-27 20:00,28,95.95,96,95.93,96,23
20130301|2013-01-27 21:00,28,95.96,95.96,95.95,95.96,6
20130301|2013-01-27 21:30,28,95.94,95.94,95.94,95.94,4
20130301|2013-01-27 22:00,28,95.94,95.94,95.94,95.94,5
20130301|2013-01-27 22:30,28,96.01,96.03,95.97,95.97,6
20130301|2013-01-27 23:00,28,95.99,95.99,95.98,95.98,4
20130301|2013-01-27 23:30,28,96.11,96.18,96.11,96.12,41
20130301|2013-01-28 00:00,28,96.06,96.07,96.06,96.07,2
20130301|2013-01-28 00:30,28,96.06,96.14,96.06,96.14,5
20130301|2013-01-28 01:00,28,96.05,96.09,96.03,96.09,10
20130301|2013-01-28 01:30,28,96.05,96.05,96.03,96.03,12
20130301|2013-01-28 02:00,28,95.99,96.07,95.81,95.85,107
20130301|2013-01-28 02:30,28,95.84,95.9,95.82,95.85,74
20130301|2013-01-28 03:00,28,95.82,95.99,95.78,95.97,85
20130301|2013-01-28 03:30,28,95.92,95.93,95.87,95.9,32
20130301|2013-01-28 04:00,28,95.89,95.92,95.84,95.87,36
20130301|2013-01-28 04:30,28,95.88,95.9,95.79,95.8,40
20130301|2013-01-28 05:00,28,95.8,95.93,95.73,95.87,61
20130301|2013-01-28 05:30,28,95.86,95.9,95.85,95.85,22
20130301|2013-01-28 06:00,28,95.85,95.88,95.8,95.81,50
20130301|2013-01-28 06:30,28,95.78,96.3,95.75,96.22,313
20130301|2013-01-28 07:00,28,96.23,96.32,96.09,96.11,361
20130301|2013-01-28 07:30,28,96.12,96.74,96.12,96.64,1589
20130301|2013-01-28 08:00,28,96.67,96.83,96.53,96.6,1069
20130301|2013-01-28 08:30,28,96.61,96.65,96.08,96.12,1141
20130301|2013-01-28 09:00,28,96.1,96.2,95.48,95.76,2203
20130301|2013-01-28 09:30,28,95.75,95.9,95.7,95.9,429
20130301|2013-01-28 10:00,28,95.89,96.12,95.82,96.09,874
20130301|2013-01-28 10:30,28,96.09,96.37,96.05,96.33,821
20130301|2013-01-28 11:00,28,96.34,96.34,96.14,96.21,767
20130301|2013-01-28 11:30,28,96.21,96.33,96.08,96.28,329
20130301|2013-01-28 12:00,28,96.28,96.31,96.16,96.28,302
20130301|2013-01-28 12:30,28,96.27,96.29,96.14,96.18,264
20130301|2013-01-28 13:00,28,96.18,96.48,96.14,96.45,1353
20130301|2013-01-28 13:30,28,96.43,96.5,96.4,96.5,431
20130301|2013-01-28 14:00,28,96.52,96.54,96.42,96.44,209
20130301|2013-01-28 14:30,28,96.45,96.49,96.42,96.49,101
20130301|2013-01-28 15:00,28,96.5,96.55,96.49,96.53,84
20130301|2013-01-28 15:30,28,96.54,96.54,96.51,96.51,18
20130301|2013-01-28 16:30,28,96.51,96.51,96.44,96.44,21
20130301|2013-01-28 19:00,29,96.53,96.74,96.53,96.7,39
20130301|2013-01-28 19:30,29,96.7,96.7,96.58,96.58,45
20130301|2013-01-28 20:00,29,96.62,96.68,96.62,96.68,20
20130301|2013-01-28 20:30,29,96.66,96.66,96.66,96.66,2
20130301|2013-01-28 21:00,29,96.66,96.66,96.65,96.65,3
20130301|2013-01-28 21:30,29,96.65,96.65,96.64,96.64,3
20130301|2013-01-28 22:00,29,96.67,96.71,96.67,96.71,109
20130301|2013-01-28 22:30,29,96.72,96.72,96.72,96.72,1
20130301|2013-01-28 23:00,29,96.72,96.74,96.7,96.74,5
20130301|2013-01-28 23:30,29,96.74,96.8,96.73,96.78,32
20130301|2013-01-29 00:00,29,96.82,96.87,96.82,96.85,44
20130301|2013-01-29 00:30,29,96.87,96.88,96.83,96.83,43
20130301|2013-01-29 01:00,29,96.85,96.97,96.84,96.85,191
20130301|2013-01-29 01:30,29,96.87,96.92,96.83,96.84,48
20130301|2013-01-29 02:00,29,96.83,96.88,96.69,96.76,127
20130301|2013-01-29 02:30,29,96.74,96.82,96.73,96.79,98
20130301|2013-01-29 03:00,29,96.76,96.76,96.58,96.63,134
20130301|2013-01-29 03:30,29,96.63,96.67,96.51,96.58,151
20130301|2013-01-29 04:00,29,96.58,96.66,96.53,96.53,61
20130301|2013-01-29 04:30,29,96.51,96.51,96.3,96.38,373
20130301|2013-01-29 05:00,29,96.38,96.42,96.32,96.38,60
20130301|2013-01-29 05:30,29,96.35,96.5,96.35,96.49,38
20130301|2013-01-29 06:00,29,96.5,96.55,96.45,96.55,30
20130301|2013-01-29 06:30,29,96.59,96.6,96.47,96.47,93
20130301|2013-01-29 07:00,29,96.46,96.71,96.45,96.5,260
20130301|2013-01-29 07:30,29,96.5,96.67,96.46,96.6,262
20130301|2013-01-29 08:00,29,96.59,97.33,96.5,97.16,3746
20130301|2013-01-29 08:30,29,97.16,97.27,96.89,97.14,1850
20130301|2013-01-29 09:00,29,97.11,97.18,96.84,96.95,1521
20130301|2013-01-29 09:30,29,96.95,97.74,96.94,97.62,2426
20130301|2013-01-29 10:00,29,97.6,97.71,97.4,97.7,1173
20130301|2013-01-29 10:30,29,97.69,97.82,97.51,97.74,1598
20130301|2013-01-29 11:00,29,97.74,97.81,97.47,97.47,773
20130301|2013-01-29 11:30,29,97.5,97.52,97.29,97.38,789
20130301|2013-01-29 12:00,29,97.39,97.56,97.24,97.3,1347
20130301|2013-01-29 12:30,29,97.32,97.42,97.25,97.26,1186
20130301|2013-01-29 13:00,29,97.25,97.61,97.22,97.58,2040
20130301|2013-01-29 13:30,29,97.58,97.58,97.42,97.44,693
20130301|2013-01-29 14:00,29,97.43,97.43,97.35,97.42,60
20130301|2013-01-29 14:30,29,97.43,97.48,97.41,97.48,50
20130301|2013-01-29 15:00,29,97.47,97.53,97.46,97.47,73
20130301|2013-01-29 15:30,29,97.41,97.45,97.32,97.33,127
20130301|2013-01-29 16:00,29,97.35,97.38,97.32,97.36,64
20130301|2013-01-29 16:30,29,97.35,97.42,97.3,97.4,6
20130301|2013-01-29 19:00,30,97.45,97.54,97.44,97.54,14
20130301|2013-01-29 19:30,30,97.51,97.55,97.49,97.55,67
20130301|2013-01-29 20:00,30,97.53,97.53,97.5,97.52,18
20130301|2013-01-29 20:30,30,97.56,97.58,97.54,97.58,21
20130301|2013-01-29 21:00,30,97.55,97.58,97.52,97.53,11
20130301|2013-01-29 21:30,30,97.51,97.51,97.46,97.51,14
20130301|2013-01-29 22:00,30,97.54,97.59,97.54,97.57,3
20130301|2013-01-29 22:30,30,97.59,97.64,97.58,97.64,61
20130301|2013-01-29 23:00,30,97.57,97.57,97.51,97.51,20
20130301|2013-01-29 23:30,30,97.55,97.55,97.55,97.55,1
20130301|2013-01-30 00:30,30,97.54,97.57,97.53,97.57,4
20130301|2013-01-30 01:00,30,97.55,97.65,97.55,97.65,4
20130301|2013-01-30 01:30,30,97.64,97.68,97.63,97.68,16
20130301|2013-01-30 02:00,30,97.69,97.69,97.53,97.6,91
20130301|2013-01-30 02:30,30,97.61,97.61,97.42,97.49,164
20130301|2013-01-30 03:00,30,97.53,97.63,97.48,97.62,72
20130301|2013-01-30 03:30,30,97.61,97.7,97.56,97.69,63
20130301|2013-01-30 04:00,30,97.7,97.83,97.7,97.8,81
20130301|2013-01-30 04:30,30,97.87,97.91,97.76,97.91,83
20130301|2013-01-30 05:00,30,97.92,97.95,97.83,97.95,45
20130301|2013-01-30 05:30,30,97.97,98,97.86,97.92,153
20130301|2013-01-30 06:00,30,97.92,98.21,97.9,98.14,299
20130301|2013-01-30 06:30,30,98.14,98.24,97.77,97.81,432
20130301|2013-01-30 07:00,30,97.82,98.06,97.8,97.8,802
20130301|2013-01-30 07:30,30,97.8,97.83,97.45,97.69,1890
20130301|2013-01-30 08:00,30,97.65,97.89,97.56,97.85,1229
20130301|2013-01-30 08:30,30,97.82,97.88,97.58,97.7,648
20130301|2013-01-30 09:00,30,97.76,97.78,97.59,97.64,365
20130301|2013-01-30 09:30,30,97.56,97.83,97.31,97.77,2521
20130301|2013-01-30 10:00,30,97.77,97.82,97.62,97.69,567
20130301|2013-01-30 10:30,30,97.67,97.67,97.47,97.48,814
20130301|2013-01-30 11:00,30,97.46,97.75,97.46,97.74,340
20130301|2013-01-30 11:30,30,97.73,97.8,97.62,97.78,178
20130301|2013-01-30 12:00,30,97.79,97.82,97.57,97.66,466
20130301|2013-01-30 12:30,30,97.62,97.69,97.5,97.67,483
20130301|2013-01-30 13:00,30,97.68,97.99,97.65,97.94,2783
20130301|2013-01-30 13:30,30,97.93,98.09,97.89,97.96,892
20130301|2013-01-30 14:00,30,97.93,98.06,97.92,97.97,100
20130301|2013-01-30 14:30,30,97.98,98.12,97.94,98.01,318
20130301|2013-01-30 15:00,30,98.02,98.15,98,98.09,133
20130301|2013-01-30 15:30,30,98.11,98.12,98.04,98.04,11
20130301|2013-01-30 16:00,30,98.01,98.05,98.01,98.03,3
20130301|2013-01-30 16:30,30,98.02,98.02,97.9,97.93,13
20130301|2013-01-30 19:00,31,97.98,97.98,97.93,97.98,18
20130301|2013-01-30 19:30,31,97.98,98.03,97.96,97.98,49
20130301|2013-01-30 20:00,31,97.97,97.97,97.91,97.94,25
20130301|2013-01-30 20:30,31,97.92,97.93,97.9,97.92,13
20130301|2013-01-30 21:00,31,97.92,97.94,97.92,97.94,2
20130301|2013-01-30 21:30,31,97.95,97.95,97.95,97.95,2
20130301|2013-01-30 22:00,31,97.88,97.9,97.87,97.87,5
20130301|2013-01-30 22:30,31,97.86,97.86,97.86,97.86,6
20130301|2013-01-30 23:00,31,97.86,97.86,97.84,97.84,7
20130301|2013-01-30 23:30,31,97.87,97.89,97.87,97.89,16
20130301|2013-01-31 00:00,31,97.96,98.01,97.9,97.91,9
20130301|2013-01-31 00:30,31,97.79,97.79,97.67,97.69,335
20130301|2013-01-31 01:00,31,97.69,97.81,97.69,97.79,30
20130301|2013-01-31 01:30,31,97.75,97.91,97.7,97.89,38
20130301|2013-01-31 02:00,31,97.86,97.89,97.69,97.76,313
20130301|2013-01-31 02:30,31,97.76,97.76,97.65,97.75,98
20130301|2013-01-31 03:00,31,97.66,97.78,97.63,97.77,57
20130301|2013-01-31 03:30,31,97.74,97.77,97.69,97.71,27
20130301|2013-01-31 04:00,31,97.77,97.85,97.65,97.69,89
20130301|2013-01-31 04:30,31,97.7,97.79,97.62,97.64,50
20130301|2013-01-31 05:00,31,97.64,97.68,97.6,97.68,104
20130301|2013-01-31 05:30,31,97.68,97.74,97.62,97.74,49
20130301|2013-01-31 06:00,31,97.73,97.77,97.65,97.7,62
20130301|2013-01-31 06:30,31,97.72,97.81,97.63,97.78,54
20130301|2013-01-31 07:00,31,97.77,97.79,97.45,97.54,382
20130301|2013-01-31 07:30,31,97.47,97.65,97.39,97.65,573
20130301|2013-01-31 08:00,31,97.65,97.65,96.84,97.14,2149
20130301|2013-01-31 08:30,31,97.14,97.34,97.06,97.14,1245
20130301|2013-01-31 09:00,31,97.14,97.26,97.09,97.14,867
20130301|2013-01-31 09:30,31,97.16,97.47,97.16,97.35,762
20130301|2013-01-31 10:00,31,97.34,97.42,96.99,97.32,2326
20130301|2013-01-31 10:30,31,97.32,97.35,97.12,97.21,553
20130301|2013-01-31 11:00,31,97.24,97.57,97.23,97.37,1233
20130301|2013-01-31 11:30,31,97.37,97.66,97.32,97.46,765
20130301|2013-01-31 12:00,31,97.46,97.58,97.37,97.49,571
20130301|2013-01-31 12:30,31,97.48,97.54,97.4,97.47,624
20130301|2013-01-31 13:00,31,97.45,97.62,97.26,97.52,2301
20130301|2013-01-31 13:30,31,97.51,97.54,97.44,97.45,569
20130301|2013-01-31 14:00,31,97.44,97.52,97.39,97.49,153
20130301|2013-01-31 14:30,31,97.48,97.53,97.47,97.49,149
20130301|2013-01-31 15:00,31,97.49,97.49,97.43,97.45,48
20130301|2013-01-31 15:30,31,97.44,97.45,97.44,97.45,3
20130301|2013-01-31 16:00,31,97.4,97.46,97.38,97.43,19
20130301|2013-01-31 19:00,1,97.58,97.58,97.42,97.47,21
20130301|2013-01-31 19:30,1,97.45,97.55,97.45,97.54,31
20130301|2013-01-31 20:00,1,97.56,97.56,97.55,97.55,22
20130301|2013-01-31 20:30,1,97.52,97.52,97.46,97.47,18
20130301|2013-01-31 21:00,1,97.49,97.51,97.49,97.51,5
20130301|2013-01-31 21:30,1,97.51,97.51,97.5,97.5,10
20130301|2013-01-31 22:00,1,97.51,97.53,97.49,97.52,12
20130301|2013-01-31 22:30,1,97.52,97.52,97.52,97.52,1
20130301|2013-01-31 23:00,1,97.5,97.53,97.5,97.53,7
20130301|2013-01-31 23:30,1,97.53,97.59,97.53,97.58,46
20130301|2013-02-01 00:00,1,97.59,97.59,97.54,97.54,5
20130301|2013-02-01 00:30,1,97.54,97.54,97.51,97.51,3
20130301|2013-02-01 01:00,1,97.55,97.65,97.54,97.64,30
20130301|2013-02-01 01:30,1,97.55,97.58,97.5,97.55,11
20130301|2013-02-01 02:00,1,97.55,97.55,97.33,97.45,74
20130301|2013-02-01 02:30,1,97.45,97.46,97.23,97.42,93
20130301|2013-02-01 03:00,1,97.43,97.44,97.28,97.35,59
20130301|2013-02-01 03:30,1,97.32,97.35,97.2,97.21,112
20130301|2013-02-01 04:00,1,97.25,97.37,97.25,97.32,128
20130301|2013-02-01 04:30,1,97.34,97.34,97.21,97.27,95
20130301|2013-02-01 05:00,1,97.27,97.27,97.05,97.2,429
20130301|2013-02-01 05:30,1,97.18,97.34,97.15,97.17,168
20130301|2013-02-01 06:00,1,97.19,97.29,97.16,97.22,40
20130301|2013-02-01 06:30,1,97.2,97.32,97.13,97.23,189
20130301|2013-02-01 07:00,1,97.23,97.45,97.22,97.34,347
20130301|2013-02-01 07:30,1,97.33,97.58,97,97.51,1435
20130301|2013-02-01 08:00,1,97.54,97.71,96.55,96.73,3485
20130301|2013-02-01 08:30,1,96.73,96.98,96.51,96.84,1317
20130301|2013-02-01 09:00,1,96.88,97.59,96.8,97.45,2420
20130301|2013-02-01 09:30,1,97.45,97.89,97.41,97.7,2036
20130301|2013-02-01 10:00,1,97.71,97.87,97.6,97.84,816
20130301|2013-02-01 10:30,1,97.82,98.17,97.74,97.9,1715
20130301|2013-02-01 11:00,1,97.9,97.9,97.64,97.7,765
20130301|2013-02-01 11:30,1,97.7,97.7,97.32,97.42,730
20130301|2013-02-01 12:00,1,97.42,97.58,97.38,97.48,430
20130301|2013-02-01 12:30,1,97.49,97.76,97.44,97.69,339
20130301|2013-02-01 13:00,1,97.71,97.95,97.64,97.75,1923
20130301|2013-02-01 13:30,1,97.77,97.78,97.6,97.65,556
20130301|2013-02-01 14:00,1,97.64,97.65,97.6,97.62,213
20130301|2013-02-01 14:30,1,97.62,97.66,97.62,97.63,409
20130301|2013-02-01 15:00,1,97.63,97.66,97.6,97.61,235
20130301|2013-02-01 15:30,1,97.61,97.64,97.56,97.59,103
20130301|2013-02-01 16:00,1,97.59,97.7,97.59,97.7,31
20130301|2013-02-01 16:30,1,97.7,97.85,97.7,97.79,20
20130301|2013-02-03 18:00,4,97.57,97.57,97.5,97.52,52
20130301|2013-02-03 19:00,4,97.47,97.55,97.47,97.55,17
20130301|2013-02-03 19:30,4,97.56,97.56,97.55,97.55,10
20130301|2013-02-03 20:00,4,97.54,97.55,97.54,97.55,9
20130301|2013-02-03 20:30,4,97.58,97.58,97.52,97.56,20
20130301|2013-02-03 21:00,4,97.59,97.59,97.58,97.58,2
20130301|2013-02-03 21:30,4,97.59,97.59,97.59,97.59,1
20130301|2013-02-03 22:00,4,97.6,97.6,97.58,97.58,5
20130301|2013-02-03 22:30,4,97.5,97.52,97.45,97.46,23
20130301|2013-02-03 23:00,4,97.46,97.46,97.46,97.46,2
20130301|2013-02-03 23:30,4,97.53,97.53,97.47,97.47,11
20130301|2013-02-04 00:00,4,97.52,97.54,97.52,97.54,16
20130301|2013-02-04 00:30,4,97.48,97.48,97.45,97.45,3
20130301|2013-02-04 01:00,4,97.46,97.52,97.46,97.48,7
20130301|2013-02-04 01:30,4,97.47,97.48,97.37,97.37,63
20130301|2013-02-04 02:00,4,97.36,97.39,97.25,97.37,71
20130301|2013-02-04 02:30,4,97.39,97.39,97.25,97.3,110
20130301|2013-02-04 03:00,4,97.28,97.35,97.25,97.26,37
20130301|2013-02-04 03:30,4,97.28,97.34,97.26,97.27,63
20130301|2013-02-04 04:00,4,97.23,97.26,97.1,97.2,246
20130301|2013-02-04 04:30,4,97.16,97.18,96.88,96.89,255
20130301|2013-02-04 05:00,4,96.88,97.02,96.8,96.95,188
20130301|2013-02-04 05:30,4,96.91,96.92,96.74,96.74,248
20130301|2013-02-04 06:00,4,96.75,96.89,96.74,96.77,244
20130301|2013-02-04 06:30,4,96.75,96.88,96.72,96.8,173
20130301|2013-02-04 07:00,4,96.79,96.83,96.39,96.51,1122
20130301|2013-02-04 07:30,4,96.48,96.65,96.48,96.54,503
20130301|2013-02-04 08:00,4,96.53,96.54,96.08,96.36,2521
20130301|2013-02-04 08:30,4,96.37,96.46,96.22,96.43,1444
20130301|2013-02-04 09:00,4,96.43,96.71,96.35,96.55,1433
20130301|2013-02-04 09:30,4,96.52,96.89,96.48,96.71,839
20130301|2013-02-04 10:00,4,96.71,96.79,96.52,96.66,782
20130301|2013-02-04 10:30,4,96.66,96.78,96.33,96.35,985
20130301|2013-02-04 11:00,4,96.34,96.42,95.98,96.2,1799
20130301|2013-02-04 11:30,4,96.19,96.35,96.16,96.18,786
20130301|2013-02-04 12:00,4,96.16,96.32,96.14,96.26,386
20130301|2013-02-04 12:30,4,96.25,96.44,96.21,96.38,612
20130301|2013-02-04 13:00,4,96.37,96.42,95.9,96.18,3074
20130301|2013-02-04 13:30,4,96.19,96.29,96.18,96.29,517
20130301|2013-02-04 14:00,4,96.26,96.31,96.24,96.31,46
20130301|2013-02-04 14:30,4,96.28,96.31,96.11,96.12,264
20130301|2013-02-04 15:00,4,96.11,96.2,96.11,96.2,22
20130301|2013-02-04 15:30,4,96.18,96.19,96.14,96.14,27
20130301|2013-02-04 16:00,4,96.13,96.16,96.11,96.16,18
20130301|2013-02-04 19:00,5,95.99,96.07,95.96,96.06,106
20130301|2013-02-04 19:30,5,96.05,96.07,96.03,96.04,19
20130301|2013-02-04 20:00,5,96.04,96.04,96,96.03,36
20130301|2013-02-04 20:30,5,96.03,96.03,96.02,96.02,15
20130301|2013-02-04 21:00,5,96.02,96.04,95.91,95.99,108
20130301|2013-02-04 21:30,5,95.97,96.07,95.94,96.01,44
20130301|2013-02-04 22:00,5,96.01,96.06,96.01,96.06,8
20130301|2013-02-04 22:30,5,96.04,96.09,96.04,96.07,9
20130301|2013-02-04 23:00,5,96.06,96.06,96.05,96.06,22
20130301|2013-02-04 23:30,5,96.1,96.14,96.1,96.1,29
20130301|2013-02-05 00:00,5,96.09,96.12,96.07,96.12,17
20130301|2013-02-05 00:30,5,96.1,96.1,95.98,95.98,8
20130301|2013-02-05 01:00,5,96,96.03,95.98,95.99,37
20130301|2013-02-05 01:30,5,95.97,95.99,95.92,95.98,39
20130301|2013-02-05 02:00,5,95.98,96.35,95.98,96.35,141
20130301|2013-02-05 02:30,5,96.3,96.38,96.27,96.38,192
20130301|2013-02-05 03:00,5,96.41,96.52,96.36,96.47,252
20130301|2013-02-05 03:30,5,96.5,96.54,96.37,96.4,298
20130301|2013-02-05 04:00,5,96.41,96.63,96.4,96.58,442
20130301|2013-02-05 04:30,5,96.58,96.69,96.55,96.68,177
20130301|2013-02-05 05:00,5,96.68,96.68,96.59,96.65,234
20130301|2013-02-05 05:30,5,96.69,97,96.69,96.89,526
20130301|2013-02-05 06:00,5,96.92,97.1,96.89,96.92,295
20130301|2013-02-05 06:30,5,96.94,96.97,96.8,96.85,361
20130301|2013-02-05 07:00,5,96.88,96.88,96.67,96.67,404
20130301|2013-02-05 07:30,5,96.68,96.88,96.54,96.77,918
20130301|2013-02-05 08:00,5,96.78,97.06,96.78,96.82,1524
20130301|2013-02-05 08:30,5,96.83,97.02,96.78,96.94,738
20130301|2013-02-05 09:00,5,96.95,97.08,96.69,96.89,1531
20130301|2013-02-05 09:30,5,96.88,96.91,96.65,96.67,832
20130301|2013-02-05 10:00,5,96.71,96.83,96.54,96.65,1012
20130301|2013-02-05 10:30,5,96.66,96.87,96.65,96.84,525
20130301|2013-02-05 11:00,5,96.88,96.9,96.74,96.78,289
20130301|2013-02-05 11:30,5,96.76,96.93,96.7,96.85,822
20130301|2013-02-05 12:00,5,96.84,96.9,96.74,96.88,709
20130301|2013-02-05 12:30,5,96.87,96.9,96.77,96.78,793
20130301|2013-02-05 13:00,5,96.8,96.85,96.57,96.66,1670
20130301|2013-02-05 13:30,5,96.68,96.76,96.66,96.68,282
20130301|2013-02-05 14:00,5,96.68,96.68,96.56,96.6,167
20130301|2013-02-05 14:30,5,96.61,96.72,96.61,96.7,123
20130301|2013-02-05 15:00,5,96.7,96.75,96.63,96.63,235
20130301|2013-02-05 15:30,5,96.63,96.71,96.63,96.68,32
20130301|2013-02-05 16:00,5,96.66,96.7,96.65,96.65,45
20130301|2013-02-05 16:30,5,96.65,96.75,96.65,96.65,9
20130301|2013-02-05 19:00,6,96.59,96.67,96.53,96.65,85
20130301|2013-02-05 19:30,6,96.64,96.65,96.58,96.6,23
20130301|2013-02-05 20:00,6,96.63,96.64,96.6,96.64,10
20130301|2013-02-05 20:30,6,96.64,96.71,96.64,96.69,33
20130301|2013-02-05 21:00,6,96.63,96.63,96.63,96.63,1
20130301|2013-02-05 21:30,6,96.58,96.62,96.57,96.61,8
20130301|2013-02-05 22:00,6,96.6,96.63,96.6,96.63,6
20130301|2013-02-05 22:30,6,96.68,96.68,96.67,96.67,4
20130301|2013-02-05 23:00,6,96.64,96.66,96.64,96.65,4
20130301|2013-02-05 23:30,6,96.67,96.69,96.67,96.69,17
20130301|2013-02-06 00:00,6,96.63,96.65,96.63,96.65,8
20130301|2013-02-06 00:30,6,96.6,96.68,96.6,96.68,25
20130301|2013-02-06 01:00,6,96.67,96.68,96.58,96.59,19
20130301|2013-02-06 01:30,6,96.53,96.53,96.45,96.51,104
20130301|2013-02-06 02:00,6,96.54,96.55,96.29,96.35,254
20130301|2013-02-06 02:30,6,96.33,96.37,96.21,96.37,232
20130301|2013-02-06 03:00,6,96.35,96.35,96.24,96.25,309
20130301|2013-02-06 03:30,6,96.24,96.25,96.11,96.12,206
20130301|2013-02-06 04:00,6,96.11,96.14,96.07,96.07,137
20130301|2013-02-06 04:30,6,96.05,96.06,96.01,96.06,130
20130301|2013-02-06 05:00,6,96.02,96.13,96,96.13,391
20130301|2013-02-06 05:30,6,96.12,96.12,95.96,96.03,223
20130301|2013-02-06 06:00,6,96.01,96.07,95.56,95.64,1676
20130301|2013-02-06 06:30,6,95.62,95.7,95.33,95.34,726
20130301|2013-02-06 07:00,6,95.33,95.41,95.19,95.32,1270
20130301|2013-02-06 07:30,6,95.33,95.37,95.05,95.2,1654
20130301|2013-02-06 08:00,6,95.22,95.52,95.14,95.48,1600
20130301|2013-02-06 08:30,6,95.48,95.55,95.35,95.41,1193
20130301|2013-02-06 09:00,6,95.38,95.81,95.36,95.66,1733
20130301|2013-02-06 09:30,6,95.7,96.21,95.6,96.19,3357
20130301|2013-02-06 10:00,6,96.18,96.47,96.18,96.43,2854
20130301|2013-02-06 10:30,6,96.44,96.99,96.38,96.9,3339
20130301|2013-02-06 11:00,6,96.88,96.95,96.7,96.75,986
20130301|2013-02-06 11:30,6,96.72,96.81,96.59,96.63,727
20130301|2013-02-06 12:00,6,96.6,96.76,96.51,96.6,933
20130301|2013-02-06 12:30,6,96.61,96.63,96.53,96.55,567
20130301|2013-02-06 13:00,6,96.56,96.73,96.34,96.64,2521
20130301|2013-02-06 13:30,6,96.64,96.72,96.62,96.72,456
20130301|2013-02-06 14:00,6,96.74,96.75,96.66,96.72,178
20130301|2013-02-06 14:30,6,96.74,96.85,96.73,96.83,198
20130301|2013-02-06 15:00,6,96.85,96.86,96.78,96.84,102
20130301|2013-02-06 15:30,6,96.82,96.89,96.77,96.78,245
20130301|2013-02-06 16:00,6,96.79,96.79,96.79,96.79,1
20130301|2013-02-06 16:30,6,96.84,96.9,96.84,96.9,5
20130301|2013-02-06 19:00,7,96.79,96.81,96.7,96.71,64
20130301|2013-02-06 19:30,7,96.82,96.82,96.75,96.75,43
20130301|2013-02-06 20:00,7,96.75,96.79,96.72,96.72,42
20130301|2013-02-06 20:30,7,96.72,96.73,96.69,96.73,18
20130301|2013-02-06 21:00,7,96.79,96.79,96.78,96.79,7
20130301|2013-02-06 22:00,7,96.79,96.79,96.78,96.78,12
20130301|2013-02-06 22:30,7,96.78,96.8,96.77,96.77,7
20130301|2013-02-06 23:00,7,96.73,96.76,96.71,96.75,17
20130301|2013-02-06 23:30,7,96.75,96.75,96.75,96.75,1
20130301|2013-02-07 00:00,7,96.76,96.76,96.76,96.76,1
20130301|2013-02-07 00:30,7,96.77,96.77,96.7,96.7,13
20130301|2013-02-07 01:00,7,96.73,96.73,96.62,96.62,40
20130301|2013-02-07 01:30,7,96.58,96.6,96.49,96.52,68
20130301|2013-02-07 02:00,7,96.52,96.95,96.46,96.91,390
20130301|2013-02-07 02:30,7,96.91,96.94,96.76,96.78,370
20130301|2013-02-07 03:00,7,96.81,96.83,96.71,96.75,76
20130301|2013-02-07 03:30,7,96.79,96.9,96.77,96.82,58
20130301|2013-02-07 04:00,7,96.84,96.96,96.81,96.89,95
20130301|2013-02-07 04:30,7,96.93,97.01,96.91,96.95,161
20130301|2013-02-07 05:00,7,96.94,96.98,96.9,96.97,123
20130301|2013-02-07 05:30,7,96.99,97.01,96.84,96.89,112
20130301|2013-02-07 06:00,7,96.88,97,96.87,96.99,97
20130301|2013-02-07 06:30,7,97,97.17,96.75,96.77,811
20130301|2013-02-07 07:00,7,96.77,96.9,96.66,96.66,528
20130301|2013-02-07 07:30,7,96.77,96.81,96.37,96.62,1364
20130301|2013-02-07 08:00,7,96.62,97.22,96.58,97.01,2591
20130301|2013-02-07 08:30,7,96.98,97.1,96.78,96.88,1058
20130301|2013-02-07 09:00,7,96.86,96.86,96.06,96.11,2946
20130301|2013-02-07 09:30,7,96.11,96.31,95.94,96.07,3290
20130301|2013-02-07 10:00,7,96.06,96.12,95.68,96.02,2256
20130301|2013-02-07 10:30,7,96.03,96.09,95.74,95.95,1342
20130301|2013-02-07 11:00,7,95.96,95.99,95.68,95.75,833
20130301|2013-02-07 11:30,7,95.76,95.96,95.71,95.89,599
20130301|2013-02-07 12:00,7,95.89,95.95,95.56,95.72,810
20130301|2013-02-07 12:30,7,95.72,95.91,95.55,95.9,731
20130301|2013-02-07 13:00,7,95.88,96.1,95.69,95.85,1391
20130301|2013-02-07 13:30,7,95.86,95.86,95.72,95.84,348
20130301|2013-02-07 14:00,7,95.83,95.86,95.69,95.72,174
20130301|2013-02-07 14:30,7,95.76,95.83,95.74,95.81,108
20130301|2013-02-07 15:00,7,95.83,95.83,95.75,95.79,47
20130301|2013-02-07 15:30,7,95.83,95.9,95.82,95.87,75
20130301|2013-02-07 16:00,7,95.93,95.96,95.9,95.9,14
20130301|2013-02-07 19:00,8,95.83,95.83,95.77,95.8,48
20130301|2013-02-07 19:30,8,95.83,95.9,95.83,95.9,22
20130301|2013-02-07 20:00,8,95.9,96.03,95.9,95.98,37
20130301|2013-02-07 20:30,8,96.01,96.08,95.99,96.06,24
20130301|2013-02-07 21:00,8,96.12,96.2,96.12,96.16,42
20130301|2013-02-07 21:30,8,96.15,96.16,96.11,96.11,4
20130301|2013-02-07 22:00,8,96.14,96.17,96.12,96.16,34
20130301|2013-02-07 22:30,8,96.15,96.15,96.05,96.11,15
20130301|2013-02-07 23:00,8,96.08,96.09,96.07,96.07,9
20130301|2013-02-07 23:30,8,96.12,96.12,96.1,96.1,31
20130301|2013-02-08 00:00,8,96.07,96.16,96.06,96.16,34
20130301|2013-02-08 00:30,8,96.17,96.2,96.11,96.11,52
20130301|2013-02-08 01:00,8,96.1,96.1,95.95,96,35
20130301|2013-02-08 01:30,8,95.96,96,95.91,96,15
20130301|2013-02-08 02:00,8,96,96.15,95.95,95.95,97
20130301|2013-02-08 02:30,8,95.98,96,95.83,95.87,102
20130301|2013-02-08 03:00,8,95.87,96,95.79,95.99,208
20130301|2013-02-08 03:30,8,95.99,96.01,95.86,95.99,92
20130301|2013-02-08 04:00,8,95.95,96,95.92,96,63
20130301|2013-02-08 04:30,8,96,96.14,96,96.08,209
20130301|2013-02-08 05:00,8,96.12,96.18,96.03,96.17,119
20130301|2013-02-08 05:30,8,96.18,96.37,96.18,96.22,627
20130301|2013-02-08 06:00,8,96.24,96.32,96.18,96.31,165
20130301|2013-02-08 06:30,8,96.29,96.29,95.98,96.04,212
20130301|2013-02-08 07:00,8,96.04,96.06,95.82,96,393
20130301|2013-02-08 07:30,8,95.97,96.22,95.85,95.98,485
20130301|2013-02-08 08:00,8,95.96,96.51,95.96,96.39,1610
20130301|2013-02-08 08:30,8,96.4,96.57,96.28,96.28,1680
20130301|2013-02-08 09:00,8,96.29,96.48,96.26,96.43,910
20130301|2013-02-08 09:30,8,96.43,96.53,96.22,96.3,1212
20130301|2013-02-08 10:00,8,96.3,96.42,96.04,96.37,1628
20130301|2013-02-08 10:30,8,96.39,96.39,96.13,96.2,760
20130301|2013-02-08 11:00,8,96.14,96.24,95.68,95.71,1248
20130301|2013-02-08 11:30,8,95.71,95.79,95.28,95.58,3054
20130301|2013-02-08 12:00,8,95.57,95.85,95.57,95.71,1362
20130301|2013-02-08 12:30,8,95.71,95.76,95.63,95.74,858
20130301|2013-02-08 13:00,8,95.75,95.78,95.42,95.72,1719
20130301|2013-02-08 13:30,8,95.71,95.76,95.65,95.7,587
20130301|2013-02-08 14:00,8,95.7,95.79,95.68,95.76,157
20130301|2013-02-08 14:30,8,95.75,95.83,95.75,95.78,133
20130301|2013-02-08 15:00,8,95.81,95.83,95.77,95.8,62
20130301|2013-02-08 15:30,8,95.8,95.81,95.78,95.78,14
20130301|2013-02-08 16:00,8,95.76,95.78,95.76,95.78,4
20130301|2013-02-10 17:00,10,95.82,95.82,95.82,95.82,3
20130301|2013-02-10 19:00,11,95.84,95.84,95.8,95.82,21
20130301|2013-02-10 19:30,11,95.82,95.82,95.77,95.77,9
20130301|2013-02-10 20:00,11,95.73,95.74,95.7,95.71,12
20130301|2013-02-10 20:30,11,95.69,95.69,95.69,95.69,2
20130301|2013-02-10 21:00,11,95.69,95.77,95.64,95.77,12
20130301|2013-02-10 21:30,11,95.74,95.74,95.73,95.73,2
20130301|2013-02-10 22:00,11,95.7,95.71,95.7,95.7,3
20130301|2013-02-10 22:30,11,95.69,95.69,95.66,95.67,17
20130301|2013-02-10 23:00,11,95.68,95.68,95.67,95.67,3
20130301|2013-02-10 23:30,11,95.64,95.64,95.56,95.6,11
20130301|2013-02-11 00:00,11,95.66,95.66,95.56,95.57,39
20130301|2013-02-11 00:30,11,95.54,95.67,95.54,95.67,9
20130301|2013-02-11 01:00,11,95.65,95.67,95.59,95.62,27
20130301|2013-02-11 01:30,11,95.62,95.64,95.55,95.55,20
20130301|2013-02-11 02:00,11,95.56,95.56,95.45,95.52,69
20130301|2013-02-11 02:30,11,95.51,95.58,95.42,95.57,104
20130301|2013-02-11 03:00,11,95.59,95.63,95.56,95.61,74
20130301|2013-02-11 03:30,11,95.65,95.85,95.61,95.83,164
20130301|2013-02-11 04:00,11,95.79,95.83,95.6,95.69,82
20130301|2013-02-11 04:30,11,95.67,95.67,95.52,95.63,26
20130301|2013-02-11 05:00,11,95.58,95.58,95.4,95.44,205
20130301|2013-02-11 05:30,11,95.43,95.43,95.31,95.36,96
20130301|2013-02-11 06:00,11,95.35,95.54,95.35,95.43,126
20130301|2013-02-11 06:30,11,95.45,95.64,95.45,95.6,165
20130301|2013-02-11 07:00,11,95.6,95.6,95.23,95.33,826
20130301|2013-02-11 07:30,11,95.32,95.35,94.97,95.35,1484
20130301|2013-02-11 08:00,11,95.35,95.54,95.28,95.49,708
20130301|2013-02-11 08:30,11,95.46,95.48,95.17,95.46,1006
20130301|2013-02-11 09:00,11,95.47,95.58,95.3,95.44,1246
20130301|2013-02-11 09:30,11,95.42,95.71,95.28,95.66,1375
20130301|2013-02-11 10:00,11,95.68,96.43,95.66,96.34,3349
20130301|2013-02-11 10:30,11,96.37,96.95,96.31,96.72,3246
20130301|2013-02-11 11:00,11,96.74,96.84,96.58,96.83,1378
20130301|2013-02-11 11:30,11,96.82,96.84,96.69,96.84,1183
20130301|2013-02-11 12:00,11,96.87,96.96,96.71,96.74,1165
20130301|2013-02-11 12:30,11,96.74,96.83,96.63,96.79,919
20130301|2013-02-11 13:00,11,96.79,97.1,96.63,97.02,1997
20130301|2013-02-11 13:30,11,97.01,97.03,96.88,96.89,635
20130301|2013-02-11 14:00,11,96.9,97.02,96.88,96.99,535
20130301|2013-02-11 14:30,11,96.99,97.03,96.98,96.98,348
20130301|2013-02-11 15:00,11,96.98,97.03,96.98,97.03,111
20130301|2013-02-11 15:30,11,97,97.04,96.98,97.04,123
20130301|2013-02-11 16:00,11,97,97,97,97,11
20130301|2013-02-11 16:30,11,96.95,96.95,96.95,96.95,3
20130301|2013-02-11 19:00,12,96.9,96.98,96.89,96.94,23
20130301|2013-02-11 19:30,12,96.94,96.97,96.88,96.94,28
20130301|2013-02-11 20:00,12,96.85,96.85,96.85,96.85,3
20130301|2013-02-11 20:30,12,96.92,96.92,96.89,96.89,11
20130301|2013-02-11 21:00,12,96.88,96.88,96.85,96.85,7
20130301|2013-02-11 21:30,12,96.9,96.9,96.87,96.87,2
20130301|2013-02-11 22:00,12,96.9,96.9,96.9,96.9,2
20130301|2013-02-11 22:30,12,96.87,96.91,96.87,96.91,7
20130301|2013-02-11 23:00,12,96.86,96.87,96.86,96.86,36
20130301|2013-02-11 23:30,12,96.86,96.94,96.86,96.92,12
20130301|2013-02-12 00:00,12,96.92,96.92,96.9,96.9,2
20130301|2013-02-12 00:30,12,96.9,96.91,96.88,96.91,19
20130301|2013-02-12 01:00,12,96.94,96.96,96.89,96.89,35
20130301|2013-02-12 01:30,12,96.87,96.89,96.86,96.89,72
20130301|2013-02-12 02:00,12,96.89,96.9,96.73,96.76,191
20130301|2013-02-12 02:30,12,96.79,96.82,96.67,96.74,112
20130301|2013-02-12 03:00,12,96.81,96.88,96.72,96.81,168
20130301|2013-02-12 03:30,12,96.81,96.84,96.71,96.71,60
20130301|2013-02-12 04:00,12,96.7,96.79,96.7,96.77,31
20130301|2013-02-12 04:30,12,96.81,97.07,96.8,97.01,316
20130301|2013-02-12 05:00,12,97.05,97.33,97.04,97.3,696
20130301|2013-02-12 05:30,12,97.34,97.46,97.23,97.33,316
20130301|2013-02-12 06:00,12,97.35,97.37,97.24,97.25,87
20130301|2013-02-12 06:30,12,97.24,97.33,97.23,97.3,181
20130301|2013-02-12 07:00,12,97.3,97.77,97.25,97.72,572
20130301|2013-02-12 07:30,12,97.73,97.79,97.54,97.69,950
20130301|2013-02-12 08:00,12,97.68,97.71,97.24,97.41,1672
20130301|2013-02-12 08:30,12,97.41,97.57,97.33,97.49,916
20130301|2013-02-12 09:00,12,97.48,97.65,97.4,97.55,469
20130301|2013-02-12 09:30,12,97.56,97.65,97.35,97.6,599
20130301|2013-02-12 10:00,12,97.6,97.67,97.18,97.25,1498
20130301|2013-02-12 10:30,12,97.26,97.45,97.25,97.32,790
20130301|2013-02-12 11:00,12,97.34,97.56,97.34,97.53,289
20130301|2013-02-12 11:30,12,97.5,97.59,97.42,97.47,210
20130301|2013-02-12 12:00,12,97.48,97.55,97.4,97.48,294
20130301|2013-02-12 12:30,12,97.49,97.66,97.49,97.57,198
20130301|2013-02-12 13:00,12,97.6,97.74,97.4,97.49,1770
20130301|2013-02-12 13:30,12,97.49,97.54,97.44,97.48,644
20130301|2013-02-12 14:00,12,97.48,97.49,97.43,97.45,35
20130301|2013-02-12 14:30,12,97.46,97.5,97.43,97.44,102
20130301|2013-02-12 15:00,12,97.44,97.44,97.4,97.4,17
20130301|2013-02-12 15:30,12,97.49,97.57,97.48,97.48,56
20130301|2013-02-12 22:00,13,97.57,97.59,97.57,97.59,8
20130301|2013-02-12 23:30,13,97.62,97.62,97.61,97.61,3
20130301|2013-02-13 00:00,13,97.61,97.61,97.57,97.57,2
20130301|2013-02-13 00:30,13,97.58,97.58,97.58,97.58,10
20130301|2013-02-13 01:00,13,97.55,97.55,97.51,97.51,7
20130301|2013-02-13 01:30,13,97.54,97.64,97.54,97.64,127
20130301|2013-02-13 02:00,13,97.64,97.68,97.52,97.66,25
20130301|2013-02-13 02:30,13,97.61,97.69,97.61,97.66,35
20130301|2013-02-13 03:00,13,97.65,97.7,97.62,97.65,120
20130301|2013-02-13 03:30,13,97.61,97.62,97.53,97.6,95
20130301|2013-02-13 04:00,13,97.65,97.68,97.6,97.65,52
20130301|2013-02-13 04:30,13,97.65,97.68,97.63,97.64,8
20130301|2013-02-13 05:00,13,97.63,97.64,97.61,97.62,26
20130301|2013-02-13 05:30,13,97.66,97.77,97.66,97.71,276
20130301|2013-02-13 06:00,13,97.69,97.94,97.69,97.92,406
20130301|2013-02-13 06:30,13,97.92,97.97,97.83,97.86,465
20130301|2013-02-13 07:00,13,97.87,97.88,97.74,97.77,624
20130301|2013-02-13 07:30,13,97.75,98.1,97.71,98.03,878
20130301|2013-02-13 08:00,13,98.02,98.03,97.72,97.9,928
20130301|2013-02-13 08:30,13,97.89,97.95,97.63,97.74,1065
20130301|2013-02-13 09:00,13,97.73,97.85,97.65,97.75,577
20130301|2013-02-13 09:30,13,97.82,98.04,97.09,97.35,2989
20130301|2013-02-13 10:00,13,97.34,97.48,97.25,97.43,1133
20130301|2013-02-13 10:30,13,97.39,97.44,97.25,97.44,757
20130301|2013-02-13 11:00,13,97.41,97.6,97.28,97.4,763
20130301|2013-02-13 11:30,13,97.4,97.56,97.4,97.48,255
20130301|2013-02-13 12:00,13,97.49,97.54,97.39,97.5,490
20130301|2013-02-13 12:30,13,97.45,97.51,97.2,97.24,712
20130301|2013-02-13 13:00,13,97.23,97.3,96.64,97.03,2421
20130301|2013-02-13 13:30,13,97.01,97.06,96.99,97.04,276
20130301|2013-02-13 14:00,13,97.05,97.1,97.01,97.1,57
20130301|2013-02-13 14:30,13,97.12,97.18,97.08,97.16,74
20130301|2013-02-13 15:00,13,97.2,97.23,97.15,97.17,9
20130301|2013-02-13 15:30,13,97.17,97.17,97.11,97.17,14
20130301|2013-02-13 16:00,13,97.17,97.18,97.12,97.12,5
20130301|2013-02-13 16:30,13,97.13,97.13,97.13,97.13,1
20130301|2013-02-13 19:00,14,97.15,97.15,97.15,97.15,3
20130301|2013-02-13 19:30,14,97.16,97.18,97.12,97.12,4
20130301|2013-02-13 20:00,14,97.19,97.22,97.19,97.22,5
20130301|2013-02-13 20:30,14,97.25,97.25,97.2,97.2,7
20130301|2013-02-13 21:00,14,97.16,97.16,97.15,97.15,2
20130301|2013-02-13 21:30,14,97.17,97.17,97.13,97.13,8
20130301|2013-02-13 22:00,14,97.15,97.15,97.15,97.15,1
20130301|2013-02-13 22:30,14,97.16,97.16,97.13,97.13,2
20130301|2013-02-13 23:30,14,97.12,97.13,97.12,97.13,4
20130301|2013-02-14 00:00,14,97.19,97.19,97.18,97.18,3
20130301|2013-02-14 00:30,14,97.2,97.2,97.14,97.14,5
20130301|2013-02-14 01:00,14,97.05,97.06,96.91,96.95,272
20130301|2013-02-14 02:00,14,97.08,97.23,97.08,97.21,58
20130301|2013-02-14 02:30,14,97.21,97.39,97.2,97.39,46
20130301|2013-02-14 03:00,14,97.37,97.37,97.27,97.29,64
20130301|2013-02-14 03:30,14,97.27,97.27,97.22,97.25,36
20130301|2013-02-14 04:00,14,97.19,97.19,96.96,97.04,125
20130301|2013-02-14 04:30,14,96.96,96.99,96.85,96.96,247
20130301|2013-02-14 05:00,14,96.93,96.93,96.79,96.85,342
20130301|2013-02-14 05:30,14,96.89,96.96,96.89,96.93,46
20130301|2013-02-14 06:00,14,96.87,97.09,96.8,97.05,138
20130301|2013-02-14 06:30,14,97.01,97.16,97,97.1,211
20130301|2013-02-14 07:00,14,97.12,97.23,97.09,97.18,133
20130301|2013-02-14 07:30,14,97.22,97.42,97.05,97.27,595
20130301|2013-02-14 08:00,14,97.27,97.53,97.22,97.4,696
20130301|2013-02-14 08:30,14,97.4,97.68,97.29,97.57,1128
20130301|2013-02-14 09:00,14,97.59,97.67,97.48,97.49,1011
20130301|2013-02-14 09:30,14,97.5,97.51,97.36,97.39,760
20130301|2013-02-14 10:00,14,97.39,97.46,97.34,97.43,567
20130301|2013-02-14 10:30,14,97.44,97.68,97.41,97.67,621
20130301|2013-02-14 11:00,14,97.7,97.71,97.4,97.45,538
20130301|2013-02-14 11:30,14,97.41,97.44,97.09,97.35,702
20130301|2013-02-14 12:00,14,97.35,97.42,97.23,97.35,447
20130301|2013-02-14 12:30,14,97.33,97.36,97.2,97.32,299
20130301|2013-02-14 13:00,14,97.31,97.4,97.24,97.31,710
20130301|2013-02-14 13:30,14,97.29,97.33,97.18,97.3,413
20130301|2013-02-14 14:00,14,97.32,97.43,97.32,97.37,110
20130301|2013-02-14 14:30,14,97.37,97.39,97.31,97.39,198
20130301|2013-02-14 15:00,14,97.39,97.39,97.27,97.29,104
20130301|2013-02-14 15:30,14,97.28,97.3,97.28,97.3,5
20130301|2013-02-14 16:00,14,97.32,97.41,97.32,97.41,42
20130301|2013-02-14 16:30,14,97.36,97.4,97.36,97.4,5
20130301|2013-02-14 19:00,15,97.31,97.31,97.23,97.24,38
20130301|2013-02-14 19:30,15,97.31,97.31,97.31,97.31,1
20130301|2013-02-14 20:00,15,97.36,97.4,97.32,97.32,7
20130301|2013-02-14 20:30,15,97.3,97.42,97.3,97.4,5
20130301|2013-02-14 21:00,15,97.42,97.46,97.41,97.41,3
20130301|2013-02-14 21:30,15,97.41,97.41,97.4,97.4,2
20130301|2013-02-14 22:00,15,97.38,97.38,97.38,97.38,2
20130301|2013-02-14 23:00,15,97.31,97.31,97.31,97.31,20
20130301|2013-02-15 00:00,15,97.28,97.28,97.24,97.24,11
20130301|2013-02-15 00:30,15,97.25,97.29,97.25,97.27,12
20130301|2013-02-15 01:00,15,97.24,97.24,97.15,97.15,33
20130301|2013-02-15 01:30,15,97.18,97.18,97.18,97.18,3
20130301|2013-02-15 02:00,15,97.18,97.18,97.05,97.1,65
20130301|2013-02-15 02:30,15,97.09,97.09,97.01,97.01,102
20130301|2013-02-15 03:00,15,97,97,96.8,96.84,360
20130301|2013-02-15 03:30,15,96.86,96.92,96.84,96.86,32
20130301|2013-02-15 04:00,15,96.85,96.91,96.8,96.8,150
20130301|2013-02-15 04:30,15,96.85,96.86,96.8,96.84,106
20130301|2013-02-15 05:00,15,96.8,96.8,96.61,96.73,179
20130301|2013-02-15 05:30,15,96.73,96.84,96.73,96.84,44
20130301|2013-02-15 06:00,15,96.85,96.94,96.81,96.85,196
20130301|2013-02-15 06:30,15,96.81,96.88,96.67,96.67,219
20130301|2013-02-15 07:00,15,96.68,96.68,96.44,96.66,655
20130301|2013-02-15 07:30,15,96.63,97.06,96.56,96.86,977
20130301|2013-02-15 08:00,15,96.83,96.83,95.5,95.77,2585
20130301|2013-02-15 08:30,15,95.8,95.94,95.3,95.6,1511
20130301|2013-02-15 09:00,15,95.59,95.75,95.4,95.42,993
20130301|2013-02-15 09:30,15,95.45,95.61,95.23,95.6,1174
20130301|2013-02-15 10:00,15,95.58,95.66,95.5,95.6,347
20130301|2013-02-15 10:30,15,95.55,95.56,95.36,95.52,510
20130301|2013-02-15 11:00,15,95.53,95.53,95.41,95.5,265
20130301|2013-02-15 11:30,15,95.49,95.68,95.49,95.62,394
20130301|2013-02-15 12:00,15,95.6,95.8,95.6,95.77,556
20130301|2013-02-15 12:30,15,95.76,95.9,95.47,95.53,603
20130301|2013-02-15 13:00,15,95.51,95.97,95.21,95.94,1682
20130301|2013-02-15 13:30,15,95.93,95.96,95.86,95.87,269
20130301|2013-02-15 14:00,15,95.89,95.98,95.85,95.87,242
20130301|2013-02-15 14:30,15,95.91,95.96,95.91,95.94,33
20130301|2013-02-15 15:00,15,95.94,95.99,95.91,95.93,14
20130301|2013-02-15 15:30,15,95.93,95.93,95.93,95.93,4
20130301|2013-02-15 16:00,15,96.04,96.12,96.04,96.11,10
20130301|2013-02-17 17:00,17,95.51,95.56,95.51,95.56,5
20130301|2013-02-17 19:00,18,95.77,95.77,95.74,95.74,3
20130301|2013-02-17 19:30,18,95.69,95.69,95.62,95.62,2
20130301|2013-02-17 20:00,18,95.65,95.65,95.62,95.62,3
20130301|2013-02-17 20:30,18,95.62,95.62,95.62,95.62,2
20130301|2013-02-17 21:00,18,95.62,95.62,95.62,95.62,5
20130301|2013-02-17 21:30,18,95.64,95.64,95.64,95.64,2
20130301|2013-02-17 22:00,18,95.64,95.64,95.63,95.63,6
20130301|2013-02-17 22:30,18,95.62,95.62,95.6,95.62,14
20130301|2013-02-17 23:00,18,95.61,95.65,95.61,95.65,17
20130301|2013-02-17 23:30,18,95.64,95.64,95.64,95.64,3
20130301|2013-02-18 00:30,18,95.64,95.64,95.64,95.64,1
20130301|2013-02-18 01:30,18,95.6,95.6,95.6,95.6,3
20130301|2013-02-18 02:00,18,95.52,95.57,95.49,95.54,19
20130301|2013-02-18 02:30,18,95.61,95.64,95.58,95.6,58
20130301|2013-02-18 03:00,18,95.64,95.68,95.52,95.68,20
20130301|2013-02-18 03:30,18,95.72,95.72,95.6,95.6,23
20130301|2013-02-18 04:00,18,95.6,95.68,95.6,95.61,36
20130301|2013-02-18 04:30,18,95.61,95.61,95.58,95.61,40
20130301|2013-02-18 05:00,18,95.58,95.61,95.56,95.57,6
20130301|2013-02-18 05:30,18,95.61,95.66,95.6,95.66,12
20130301|2013-02-18 06:00,18,95.66,95.66,95.61,95.65,40
20130301|2013-02-18 06:30,18,95.67,95.69,95.67,95.68,24
20130301|2013-02-18 07:00,18,95.66,95.71,95.64,95.64,61
20130301|2013-02-18 07:30,18,95.59,95.86,95.59,95.86,25
20130301|2013-02-18 08:00,18,95.88,95.96,95.84,95.84,43
20130301|2013-02-18 08:30,18,95.85,95.85,95.61,95.66,69
20130301|2013-02-18 09:00,18,95.69,95.69,95.62,95.64,34
20130301|2013-02-18 09:30,18,95.76,95.76,95.66,95.72,10
20130301|2013-02-18 10:00,18,95.72,95.76,95.51,95.57,107
20130301|2013-02-18 10:30,18,95.55,95.58,95.28,95.31,121
20130301|2013-02-18 11:00,18,95.34,95.41,95.25,95.41,35
20130301|2013-02-18 11:30,18,95.44,95.51,95.42,95.51,41
20130301|2013-02-18 12:00,18,95.6,95.75,95.53,95.61,87
20130301|2013-02-18 13:00,18,95.58,95.71,95.55,95.71,3
20130301|2013-02-18 16:30,18,95.57,95.57,95.57,95.57,1
20130301|2013-02-18 19:30,19,95.72,95.72,95.72,95.72,4
20130301|2013-02-18 20:30,19,95.66,95.66,95.62,95.62,4
20130301|2013-02-18 21:00,19,95.56,95.6,95.56,95.6,33
20130301|2013-02-18 21:30,19,95.59,95.61,95.59,95.6,68
20130301|2013-02-18 22:00,19,95.57,95.59,95.56,95.58,14
20130301|2013-02-18 22:30,19,95.55,95.55,95.47,95.49,60
20130301|2013-02-18 23:00,19,95.47,95.55,95.46,95.53,22
20130301|2013-02-18 23:30,19,95.53,95.53,95.49,95.49,6
20130301|2013-02-19 00:00,19,95.49,95.49,95.4,95.41,44
20130301|2013-02-19 00:30,19,95.41,95.41,95.38,95.38,13
20130301|2013-02-19 01:00,19,95.37,95.42,95.35,95.41,72
20130301|2013-02-19 01:30,19,95.38,95.39,95.32,95.35,82
20130301|2013-02-19 02:00,19,95.34,95.46,95.34,95.45,123
20130301|2013-02-19 02:30,19,95.43,95.43,95.35,95.37,66
20130301|2013-02-19 03:00,19,95.4,95.41,95.37,95.41,5
20130301|2013-02-19 03:30,19,95.39,95.5,95.39,95.49,26
20130301|2013-02-19 04:00,19,95.5,95.54,95.47,95.47,18
20130301|2013-02-19 04:30,19,95.45,95.45,95.45,95.45,2
20130301|2013-02-19 05:00,19,95.41,95.43,95.39,95.41,37
20130301|2013-02-19 05:30,19,95.45,95.45,95.39,95.39,19
20130301|2013-02-19 06:00,19,95.42,95.42,95.42,95.42,1
20130301|2013-02-19 06:30,19,95.57,95.67,95.57,95.63,23
20130301|2013-02-19 07:00,19,95.67,96.03,95.67,95.93,86
20130301|2013-02-19 07:30,19,95.98,96.05,95.86,95.86,141
20130301|2013-02-19 08:00,19,95.93,96.12,95.6,95.79,234
20130301|2013-02-19 08:30,19,95.88,96.11,95.79,95.79,172
20130301|2013-02-19 09:00,19,95.8,95.88,95.56,95.56,120
20130301|2013-02-19 09:30,19,95.56,95.75,95.56,95.62,139
20130301|2013-02-19 10:00,19,95.63,95.85,95.62,95.8,46
20130301|2013-02-19 10:30,19,95.77,95.86,95.75,95.8,50
20130301|2013-02-19 11:00,19,95.79,95.81,95.6,95.71,188
20130301|2013-02-19 11:30,19,95.72,95.91,95.68,95.9,241
20130301|2013-02-19 12:00,19,95.93,96.06,95.93,95.94,71
20130301|2013-02-19 12:30,19,95.95,96.03,95.93,95.94,46
20130301|2013-02-19 13:00,19,95.98,96.65,95.97,96.65,80
20130401|2008-05-05 15:00,5,110.08,110.08,110.08,110.08,0
20130401|2008-05-06 15:00,6,111.8,111.8,111.8,111.8,0
20130401|2008-05-07 15:00,7,114.12,114.12,114.12,114.12,0
20130401|2008-05-08 15:00,8,115.66,115.66,115.66,115.66,0
20130401|2008-05-09 15:00,9,118.91,118.91,118.91,118.91,0
20130401|2008-05-12 15:30,12,117.79,117.79,117.79,117.79,0
20130401|2008-05-13 15:00,13,118.5,118.5,118.5,118.5,0
20130401|2008-05-14 15:00,14,119.1,119.1,119.1,119.1,0
20130401|2008-05-15 15:00,15,119.48,119.48,119.48,119.48,0
20130401|2008-05-16 15:00,16,124.4,124.4,124.4,124.4,0
20130401|2008-05-20 15:30,20,133.44,133.44,133.44,133.44,0
20130401|2008-05-21 15:30,21,137.13,137.13,137.13,137.13,0
20130401|2008-05-22 15:30,22,131.97,131.97,131.97,131.97,0
20130401|2008-05-23 15:00,23,130.4,130.4,130.4,130.4,0
20130401|2008-05-26 12:30,26,131.07,131.07,131.07,131.07,0
20130401|2008-05-27 15:00,27,128.44,128.44,128.44,128.44,0
20130401|2008-05-28 15:00,28,127.86,127.86,127.86,127.86,0
20130401|2008-05-29 15:00,29,125.38,125.38,125.38,125.38,0
20130401|2008-05-30 15:00,30,124.62,124.62,124.62,124.62,0
20130401|2008-06-03 15:30,3,124.15,124.15,124.15,124.15,0
20130401|2008-06-04 15:00,4,122.37,122.37,122.37,122.37,0
20130401|2008-06-05 15:30,5,125.84,125.84,125.84,125.84,0
20130401|2008-06-06 15:00,6,131.3,131.3,131.3,131.3,0
20130401|2008-06-09 15:30,9,128.76,128.76,128.76,128.76,0
20130401|2008-06-10 15:00,10,129.39,129.39,129.39,129.39,0
20130401|2008-06-11 15:00,11,134.71,134.71,134.71,134.71,0
20130401|2008-06-12 15:00,12,135.64,135.64,135.64,135.64,0
20130401|2008-06-13 15:00,13,134.69,134.69,134.69,134.69,0
20130401|2008-06-16 15:30,16,135.6,135.6,135.6,135.6,0
20130401|2008-06-17 15:00,17,134.28,134.28,134.28,134.28,0
20130401|2008-06-18 15:30,18,135.46,135.46,135.46,135.46,0
20130401|2008-06-19 15:00,19,131.69,131.69,131.69,131.69,0
20130401|2008-06-20 15:00,20,132.97,132.97,132.97,132.97,0
20130401|2008-06-23 15:30,23,133.94,133.94,133.94,133.94,0
20130401|2008-06-24 15:00,24,134.6,134.6,134.6,134.6,0
20130401|2008-06-25 15:00,25,132.87,132.87,132.87,132.87,0
20130401|2008-06-26 15:00,26,136.08,136.08,136.08,136.08,0
20130401|2008-06-27 15:00,27,135.81,135.81,135.81,135.81,0
20130401|2008-06-30 15:00,30,135.99,135.99,135.99,135.99,0
20130401|2008-07-01 15:00,1,137.05,137.05,137.05,137.05,0
20130401|2008-07-02 15:00,2,139.92,139.92,139.92,139.92,0
20130401|2008-07-03 15:00,3,141.62,141.62,141.62,141.62,0
20130401|2008-07-04 12:00,4,140.55,140.55,140.55,140.55,0
20130401|2008-07-08 15:00,8,136.43,136.43,136.43,136.43,0
20130401|2008-07-09 15:00,9,136.19,136.19,136.19,136.19,0
20130401|2008-07-10 15:30,10,139.06,139.06,139.06,139.06,0
20130401|2008-07-11 15:00,11,140.32,140.32,140.32,140.32,0
20130401|2008-07-14 15:00,14,141.5,141.5,141.5,141.5,0
20130401|2008-07-15 15:00,15,136.91,136.91,136.91,136.91,0
20130401|2008-07-16 15:00,16,133.78,133.78,133.78,133.78,0
20130401|2008-07-17 15:00,17,128.95,128.95,128.95,128.95,0
20130401|2008-07-18 15:00,18,128.65,128.65,128.65,128.65,0
20130401|2008-07-21 15:00,21,130.99,130.99,130.99,130.99,0
20130401|2008-07-22 15:00,22,129.02,129.02,129.02,129.02,0
20130401|2008-07-23 15:30,23,125.85,125.85,125.85,125.85,0
20130401|2008-07-24 15:00,24,122.7,122.7,122.7,122.7,0
20130401|2008-07-25 15:00,25,120.26,120.26,120.26,120.26,0
20130401|2008-07-28 15:00,28,121.05,121.05,121.05,121.05,0
20130401|2008-07-29 15:00,29,118.87,118.87,118.87,118.87,0
20130401|2008-07-30 15:00,30,121.44,121.44,121.44,121.44,0
20130401|2008-07-31 15:30,31,118.86,118.86,118.86,118.86,0
20130401|2008-08-01 15:00,1,121.59,121.59,121.59,121.59,0
20130401|2008-08-04 15:00,4,118.47,118.47,118.47,118.47,0
20130401|2008-08-05 15:00,5,115.06,115.06,115.06,115.06,0
20130401|2008-08-06 15:00,6,114.21,114.21,114.21,114.21,0
20130401|2008-08-07 15:00,7,114.31,114.31,114.31,114.31,0
20130401|2008-08-08 15:00,8,111.65,111.65,111.65,111.65,0
20130401|2008-08-11 15:00,11,111.65,111.65,111.65,111.65,0
20130401|2008-08-12 15:00,12,109.79,109.79,109.79,109.79,0
20130401|2008-08-13 15:00,13,111.55,111.55,111.55,111.55,0
20130401|2008-08-14 15:00,14,111.5,111.5,111.5,111.5,0
20130401|2008-08-15 15:00,15,112.76,112.76,112.76,112.76,0
20130401|2008-08-18 15:00,18,111.19,111.19,111.19,111.19,0
20130401|2008-08-19 15:00,19,112.28,112.28,112.28,112.28,0
20130401|2008-08-20 15:00,20,114.56,114.56,114.56,114.56,0
20130401|2008-08-21 15:00,21,121.49,121.49,121.49,121.49,0
20130401|2008-08-22 15:00,22,115.6,115.6,115.6,115.6,0
20130401|2008-08-25 15:00,25,116.63,116.63,116.63,116.63,0
20130401|2008-08-26 15:00,26,117.23,117.23,117.23,117.23,0
20130401|2008-08-27 15:00,27,118.66,118.66,118.66,118.66,0
20130401|2008-08-28 15:00,28,117.39,117.39,117.39,117.39,0
20130401|2008-08-29 15:00,29,116.94,116.94,116.94,116.94,0
20130401|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20130401|2008-09-02 15:00,2,115.7,115.7,115.7,115.7,0
20130401|2008-09-03 15:00,3,115.04,115.04,115.04,115.04,0
20130401|2008-09-04 15:00,4,112.76,112.76,112.76,112.76,0
20130401|2008-09-05 15:00,5,109.71,109.71,109.71,109.71,0
20130401|2008-09-08 15:30,8,109.27,109.27,109.27,109.27,0
20130401|2008-09-09 15:00,9,106.58,106.58,106.58,106.58,0
20130401|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20130401|2008-09-11 15:00,11,104.61,104.61,104.61,104.61,0
20130401|2008-09-12 15:00,12,105.74,105.74,105.74,105.74,0
20130401|2008-09-15 15:00,15,100.76,100.76,100.76,100.76,0
20130401|2008-09-16 15:00,16,94.94,94.94,94.94,94.94,0
20130401|2008-09-17 15:00,17,97.85,97.85,97.85,97.85,0
20130401|2008-09-18 15:00,18,99.27,99.27,99.27,99.27,0
20130401|2008-09-19 15:00,19,104.6,104.6,104.6,104.6,0
20130401|2008-09-22 15:00,22,110.21,110.21,110.21,110.21,0
20130401|2008-09-23 15:00,23,106.94,106.94,106.94,106.94,0
20130401|2008-09-24 15:00,24,107.1,107.1,107.1,107.1,0
20130401|2008-09-25 15:00,25,109.68,109.68,109.68,109.68,0
20130401|2008-09-26 15:00,26,109.66,109.66,109.66,109.66,0
20130401|2008-09-29 15:00,29,102.13,102.13,102.13,102.13,0
20130401|2008-09-30 15:00,30,105.99,105.99,105.99,105.99,0
20130401|2008-10-01 15:00,1,103.31,103.31,103.31,103.31,0
20130401|2008-10-02 15:00,2,99.16,99.16,99.16,99.16,0
20130401|2008-10-03 15:00,3,98.12,98.12,98.12,98.12,0
20130401|2008-10-06 15:00,6,93,93,93,93,0
20130401|2008-10-07 15:00,7,94.95,94.95,94.95,94.95,0
20130401|2008-10-09 15:00,9,94.09,94.09,94.09,94.09,0
20130401|2008-10-10 15:00,10,87.96,87.96,87.96,87.96,0
20130401|2008-10-13 15:00,13,90.12,90.12,90.12,90.12,0
20130401|2008-10-14 15:30,14,87.98,87.98,87.98,87.98,0
20130401|2008-10-15 15:00,15,85.25,85.25,85.25,85.25,0
20130401|2008-10-16 15:00,16,83.44,83.44,83.44,83.44,0
20130401|2008-10-17 15:00,17,84.94,84.94,84.94,84.94,0
20130401|2008-10-20 15:00,20,87.26,87.26,87.26,87.26,0
20130401|2008-10-21 15:00,21,87.72,87.72,87.72,87.72,0
20130401|2008-10-22 15:00,22,83.77,83.77,83.77,83.77,0
20130401|2008-10-23 15:00,23,84.68,84.68,84.68,84.68,0
20130401|2008-10-24 15:00,24,82.53,82.53,82.53,82.53,0
20130401|2008-10-27 15:00,27,81.65,81.65,81.65,81.65,0
20130401|2008-10-28 15:00,28,79.91,79.91,79.91,79.91,0
20130401|2008-10-29 15:00,29,84.3,84.3,84.3,84.3,0
20130401|2008-10-30 15:00,30,85.19,85.19,85.19,85.19,0
20130401|2008-10-31 15:00,31,88.2,88.2,88.2,88.2,0
20130401|2012-04-12 08:30,12,104.65,104.65,104.65,104.65,25
20130401|2012-04-16 12:30,16,104.4,104.4,104.4,104.4,47
20130401|2012-06-04 13:00,4,85.95,85.95,85.95,85.95,1
20130401|2012-06-04 13:30,4,85.95,85.95,85.95,85.95,10
20130401|2012-06-14 11:30,14,86.15,86.15,86.15,86.15,5
20130401|2012-06-20 09:30,20,85.78,85.78,85.78,85.78,1
20130401|2012-06-20 10:00,20,85.32,85.32,85.32,85.32,1
20130401|2012-06-20 11:00,20,84.69,84.69,84.69,84.69,1
20130401|2012-06-21 05:00,21,83.64,83.64,83.64,83.64,4
20130401|2012-06-21 10:00,21,82.79,82.81,82.79,82.81,11
20130401|2012-06-21 11:30,21,82.39,82.39,82.39,82.39,1
20130401|2012-06-22 08:00,22,81.37,81.37,81.37,81.37,1
20130401|2012-06-22 12:30,22,82.75,82.75,82.75,82.75,1
20130401|2012-06-25 09:30,25,81.58,81.64,81.58,81.64,3
20130401|2012-06-27 09:30,27,83.3,83.3,83.17,83.17,10
20130401|2012-06-27 10:00,27,83.05,83.05,83.05,83.05,1
20130401|2012-06-27 11:00,27,83.5,83.5,83.5,83.5,1
20130401|2012-06-27 11:30,27,83.44,83.44,83.44,83.44,1
20130401|2012-06-29 12:30,29,86.82,86.82,86.82,86.82,1
20130401|2012-07-02 08:00,2,86.74,86.74,86.74,86.74,2
20130401|2012-07-02 13:00,2,86.48,86.48,86.48,86.48,1
20130401|2012-07-03 08:30,3,90.27,90.27,90.27,90.27,1
20130401|2012-07-05 07:30,5,89.7,89.7,89.69,89.69,6
20130401|2012-07-05 08:00,5,89.83,89.83,89.83,89.83,2
20130401|2012-07-05 10:00,5,90.46,90.46,90.46,90.46,5
20130401|2012-07-05 19:30,6,89.72,89.72,89.72,89.72,1
20130401|2012-07-09 05:30,9,88.18,88.18,88.18,88.18,2
20130401|2012-07-09 08:00,9,87.35,87.35,87.35,87.35,1
20130401|2012-07-09 09:00,9,87.9,87.9,87.9,87.9,15
20130401|2012-07-09 09:30,9,88.27,88.27,88.27,88.27,1
20130401|2012-07-09 11:30,9,88.65,88.65,88.65,88.65,3
20130401|2012-07-09 12:00,9,88.79,88.79,88.79,88.79,1
20130401|2012-07-10 12:00,10,88.45,88.45,88.45,88.45,3
20130401|2012-07-10 13:00,10,86.81,86.81,86.81,86.81,2
20130401|2012-07-11 07:30,11,87.9,87.9,87.9,87.9,2
20130401|2012-07-11 08:30,11,87.86,87.86,87.86,87.86,2
20130401|2012-07-11 10:00,11,87.7,87.7,87.7,87.7,1
20130401|2012-07-12 08:00,12,87.6,87.6,87.59,87.59,7
20130401|2012-07-13 13:00,13,90.17,90.17,90.15,90.16,6
20130401|2012-07-13 13:30,13,90.15,90.16,90.15,90.16,2
20130401|2012-07-16 08:00,16,90.23,90.23,90.23,90.23,1
20130401|2012-07-18 13:00,18,92.14,92.14,92.14,92.14,2
20130401|2012-07-19 04:30,19,93.09,93.09,93.09,93.09,2
20130401|2012-07-19 06:30,19,93.54,93.59,93.54,93.56,24
20130401|2012-07-19 07:30,19,93.26,93.27,93.26,93.27,8
20130401|2012-07-19 09:00,19,93.63,93.63,93.63,93.63,1
20130401|2012-07-19 11:00,19,94.27,94.27,94.22,94.22,29
20130401|2012-07-19 11:30,19,94.46,94.46,94.31,94.31,3
20130401|2012-07-20 10:30,20,93.19,93.19,93.16,93.16,2
20130401|2012-07-20 11:00,20,92.77,92.77,92.77,92.77,4
20130401|2012-07-20 11:30,20,92.58,92.58,92.58,92.58,1
20130401|2012-07-23 04:00,23,90.5,90.5,90.5,90.5,1
20130401|2012-07-23 07:30,23,90.08,90.08,90.05,90.05,13
20130401|2012-07-23 08:30,23,90.06,90.06,90.06,90.06,16
20130401|2012-07-23 09:00,23,90.12,90.12,90.11,90.11,7
20130401|2012-07-23 10:30,23,90.78,90.78,90.78,90.78,1
20130401|2012-07-23 13:00,23,91.13,91.13,91.13,91.13,2
20130401|2012-07-23 14:00,23,90.14,90.14,90.14,90.14,2
20130401|2012-07-24 05:30,24,89.76,89.76,89.71,89.71,12
20130401|2012-07-24 07:30,24,89.36,89.37,89.32,89.34,12
20130401|2012-07-24 08:00,24,89.88,89.88,89.88,89.88,4
20130401|2012-07-24 10:30,24,90.39,90.39,90.39,90.39,7
20130401|2012-07-24 11:00,24,90.11,90.18,90.11,90.18,11
20130401|2012-07-24 12:00,24,90.49,90.5,90.29,90.3,10
20130401|2012-07-24 12:30,24,90.4,90.5,90.4,90.5,3
20130401|2012-07-24 13:00,24,90.5,90.71,90.35,90.37,10
20130401|2012-07-24 13:30,24,90.55,90.55,90.55,90.55,1
20130401|2012-07-24 14:30,24,90.55,90.55,90.55,90.55,1
20130401|2012-07-25 09:30,25,89.73,89.77,89.66,89.66,8
20130401|2012-07-25 13:30,25,90.99,91,90.99,91,5
20130401|2012-07-25 14:00,25,90.93,90.93,90.93,90.93,5
20130401|2012-07-26 03:30,26,90.26,90.26,90.26,90.26,4
20130401|2012-07-26 06:00,26,91.54,91.85,91.54,91.84,11
20130401|2012-07-26 08:30,26,92.06,92.09,92.04,92.04,10
20130401|2012-07-26 09:00,26,92.34,92.34,92.19,92.19,7
20130401|2012-07-26 11:00,26,91.18,91.18,91.18,91.18,1
20130401|2012-07-27 12:30,27,92.29,92.29,92.29,92.29,2
20130401|2012-07-27 13:00,27,92.28,92.28,92.27,92.27,2
20130401|2012-07-27 14:00,27,92.3,92.3,92.21,92.21,3
20130401|2012-07-30 10:00,30,92.07,92.07,92.07,92.07,2
20130401|2012-07-30 12:00,30,91.72,91.74,91.72,91.74,2
20130401|2012-07-31 15:30,31,90.12,90.12,90.08,90.09,5
20130401|2012-08-01 09:00,1,90.87,90.87,90.87,90.87,4
20130401|2012-08-01 12:30,1,91.39,91.39,91.39,91.39,2
20130401|2012-08-01 13:00,1,91.32,91.32,91.07,91.07,21
20130401|2012-08-02 09:00,2,90,90.06,90,90.06,3
20130401|2012-08-02 10:00,2,90.48,90.48,89.96,89.96,2
20130401|2012-08-02 10:30,2,90.16,90.16,90.16,90.16,1
20130401|2012-08-03 08:00,3,91.7,91.7,91.7,91.7,6
20130401|2012-08-03 08:30,3,92.12,92.31,92.12,92.3,13
20130401|2012-08-03 09:00,3,92.8,92.8,92.71,92.71,11
20130401|2012-08-03 11:30,3,92.82,92.82,92.82,92.82,4
20130401|2012-08-03 13:00,3,93.24,93.36,93.17,93.36,9
20130401|2012-08-03 14:30,3,93.2,93.2,93.2,93.2,3
20130401|2012-08-06 09:30,6,93.4,93.4,93.4,93.4,2
20130401|2012-08-06 10:30,6,93.93,93.93,93.93,93.93,1
20130401|2012-08-06 13:00,6,94.02,94.16,94.01,94.16,13
20130401|2012-08-07 06:00,7,94.42,94.42,94.41,94.42,3
20130401|2012-08-07 10:30,7,95.46,95.46,95.29,95.29,28
20130401|2012-08-07 11:30,7,95.6,95.6,95.6,95.6,17
20130401|2012-08-07 15:00,7,95.46,95.46,95.45,95.45,2
20130401|2012-08-08 09:00,8,95.96,95.96,95.88,95.88,2
20130401|2012-08-08 09:30,8,96.32,96.32,95.94,95.94,65
20130401|2012-08-08 10:30,8,96.09,96.17,96.07,96.17,13
20130401|2012-08-08 11:30,8,95.95,95.96,95.95,95.96,18
20130401|2012-08-08 12:00,8,96.03,96.03,96.03,96.03,1
20130401|2012-08-09 07:30,9,95.91,95.91,95.91,95.91,9
20130401|2012-08-09 08:00,9,95.62,95.62,95.62,95.62,1
20130401|2012-08-09 09:00,9,95.88,95.88,95.88,95.88,4
20130401|2012-08-09 09:30,9,96.06,96.07,96.06,96.07,59
20130401|2012-08-09 10:30,9,95.37,95.47,95.37,95.47,22
20130401|2012-08-09 13:00,9,95.68,95.68,95.68,95.68,3
20130401|2012-08-10 02:00,10,94.81,94.81,94.81,94.81,1
20130401|2012-08-10 04:00,10,94.55,94.55,94.55,94.55,2
20130401|2012-08-10 05:00,10,94.4,94.4,94.3,94.3,4
20130401|2012-08-10 06:00,10,94.3,94.3,94.3,94.3,2
20130401|2012-08-10 07:00,10,94.15,94.15,93.99,93.99,2
20130401|2012-08-10 07:30,10,93.91,94.05,93.91,94.05,5
20130401|2012-08-10 08:00,10,94.45,94.5,94.45,94.5,2
20130401|2012-08-10 09:30,10,95,95,95,95,1
20130401|2012-08-10 10:00,10,95.2,95.2,94.95,94.95,2
20130401|2012-08-10 13:30,10,95.3,95.3,95.26,95.26,17
20130401|2012-08-10 14:00,10,95.33,95.34,95.33,95.34,7
20130401|2012-08-10 14:30,10,95.49,95.49,95.49,95.49,6
20130401|2012-08-13 06:00,13,96.09,96.1,96.09,96.1,65
20130401|2012-08-13 08:00,13,95.97,95.98,95.97,95.98,71
20130401|2012-08-13 08:30,13,95.6,95.6,95.6,95.6,3
20130401|2012-08-13 09:00,13,94.99,94.99,94.99,94.99,1
20130401|2012-08-13 10:00,13,94.58,94.58,94.58,94.58,5
20130401|2012-08-13 14:00,13,95.19,95.19,95.19,95.19,3
20130401|2012-08-14 07:00,14,95.6,95.6,95.6,95.6,2
20130401|2012-08-14 09:00,14,95.39,95.39,95.39,95.39,2
20130401|2012-08-14 10:30,14,95.52,95.52,95.52,95.52,1
20130401|2012-08-14 11:30,14,95.29,95.29,95.29,95.29,1
20130401|2012-08-14 12:00,14,95.62,95.62,95.62,95.62,1
20130401|2012-08-15 09:00,15,95.38,95.39,95.38,95.39,3
20130401|2012-08-15 09:30,15,95.95,96.01,95.83,96.01,31
20130401|2012-08-16 03:00,16,96.37,96.37,96.37,96.37,1
20130401|2012-08-16 06:30,16,96.47,96.47,96.47,96.47,2
20130401|2012-08-16 08:00,16,96.7,96.7,96.7,96.7,4
20130401|2012-08-16 08:30,16,96.36,96.37,96.36,96.36,6
20130401|2012-08-16 09:00,16,96.38,96.38,96.38,96.38,1
20130401|2012-08-16 10:00,16,96.9,96.91,96.9,96.91,36
20130401|2012-08-16 11:00,16,97.17,97.17,97.15,97.16,53
20130401|2012-08-16 11:30,16,97.16,97.16,97.16,97.16,3
20130401|2012-08-16 12:30,16,97.4,97.4,97.4,97.4,3
20130401|2012-08-16 13:00,16,97.24,97.24,97.24,97.24,1
20130401|2012-08-16 13:30,16,97.33,97.33,97.33,97.33,1
20130401|2012-08-17 02:00,17,97.19,97.19,97.19,97.19,1
20130401|2012-08-17 07:30,17,97.41,97.41,97.39,97.39,6
20130401|2012-08-17 08:00,17,97.42,97.42,97.42,97.42,1
20130401|2012-08-17 08:30,17,97.47,97.47,97.46,97.46,5
20130401|2012-08-17 09:00,17,97.42,97.51,97.41,97.51,11
20130401|2012-08-17 09:30,17,97.17,97.19,97.1,97.19,20
20130401|2012-08-17 10:00,17,97.41,97.51,97.41,97.51,40
20130401|2012-08-17 10:30,17,97.7,97.71,97.7,97.71,4
20130401|2012-08-17 11:00,17,97.39,97.39,97.35,97.35,20
20130401|2012-08-17 12:30,17,97.69,97.69,97.69,97.69,6
20130401|2012-08-17 13:00,17,97.89,97.94,97.86,97.92,8
20130401|2012-08-17 13:30,17,97.76,97.76,97.69,97.69,12
20130401|2012-08-17 14:00,17,97.7,97.7,97.7,97.7,2
20130401|2012-08-17 14:30,17,97.87,97.87,97.87,97.87,1
20130401|2012-08-20 14:30,20,97.67,97.69,97.67,97.68,15
20130401|2012-08-21 07:30,21,98.71,98.84,98.58,98.58,18
20130401|2012-08-21 08:00,21,99.04,99.04,99.04,99.04,6
20130401|2012-08-21 09:00,21,99.18,99.18,99.18,99.18,1
20130401|2012-08-21 10:30,21,98.84,98.84,98.84,98.84,3
20130401|2012-08-21 11:00,21,98.75,98.75,98.75,98.75,2
20130401|2012-08-21 11:30,21,98.75,98.75,98.75,98.75,5
20130401|2012-08-21 12:30,21,98.95,98.95,98.95,98.95,2
20130401|2012-08-21 13:00,21,98.58,98.6,98.58,98.6,5
20130401|2012-08-22 09:00,22,98.65,98.74,98.65,98.74,3
20130401|2012-08-22 09:30,22,98.67,98.71,98.67,98.69,20
20130401|2012-08-22 10:00,22,98.68,98.82,98.67,98.81,37
20130401|2012-08-22 13:00,22,98.56,98.56,98.56,98.56,2
20130401|2012-08-22 20:00,23,99.09,99.09,99.08,99.09,5
20130401|2012-08-23 07:30,23,98.99,98.99,98.99,98.99,1
20130401|2012-08-23 09:00,23,99.06,99.07,99.06,99.07,2
20130401|2012-08-23 10:30,23,99.25,99.25,99.25,99.25,3
20130401|2012-08-23 11:00,23,99.05,99.05,99.05,99.05,1
20130401|2012-08-23 11:30,23,98.87,98.87,98.87,98.87,1
20130401|2012-08-23 12:00,23,97.54,97.54,97.54,97.54,1
20130401|2012-08-23 12:30,23,97.57,97.57,97.52,97.52,3
20130401|2012-08-23 13:00,23,97.84,97.84,97.84,97.84,2
20130401|2012-08-23 14:00,23,97.59,97.59,97.59,97.59,1
20130401|2012-08-24 02:00,24,97.2,97.2,97.2,97.2,4
20130401|2012-08-24 02:30,24,97.07,97.1,97.06,97.1,25
20130401|2012-08-24 03:00,24,97.14,97.14,97.14,97.14,5
20130401|2012-08-24 08:00,24,98.14,98.15,98.08,98.08,5
20130401|2012-08-24 08:30,24,98.08,98.08,98.08,98.08,6
20130401|2012-08-24 12:30,24,97.8,97.8,97.8,97.8,4
20130401|2012-08-24 13:30,24,97.2,97.2,97.2,97.2,1
20130401|2012-08-24 14:30,24,97.32,97.32,97.32,97.32,1
20130401|2012-08-27 07:30,27,98.54,98.54,98.54,98.54,7
20130401|2012-08-27 10:00,27,96.6,96.6,96.6,96.6,1
20130401|2012-08-27 10:30,27,96.35,96.35,96.32,96.32,2
20130401|2012-08-27 11:30,27,96.3,96.3,96.26,96.26,6
20130401|2012-08-27 12:30,27,96.83,96.83,96.83,96.83,1
20130401|2012-08-28 03:30,28,97.55,97.55,97.55,97.55,1
20130401|2012-08-28 08:00,28,97.49,97.69,97.48,97.69,5
20130401|2012-08-28 10:30,28,97.29,97.31,97.29,97.31,22
20130401|2012-08-28 12:00,28,97.55,97.62,97.55,97.62,32
20130401|2012-08-28 12:30,28,97.63,97.7,97.63,97.7,15
20130401|2012-08-28 13:00,28,97.68,97.77,97.67,97.77,33
20130401|2012-08-28 13:30,28,97.69,97.69,97.69,97.69,12
20130401|2012-08-28 14:00,28,97.69,97.69,97.68,97.68,2
20130401|2012-08-28 14:30,28,97.62,97.62,97.58,97.58,22
20130401|2012-08-29 03:30,29,97.15,97.15,97.15,97.15,1
20130401|2012-08-29 07:00,29,97.22,97.22,97.22,97.22,1
20130401|2012-08-29 08:00,29,97.76,97.76,97.76,97.76,4
20130401|2012-08-29 08:30,29,97.21,97.21,97.21,97.21,1
20130401|2012-08-29 09:30,29,97.02,97.03,96.95,96.95,23
20130401|2012-08-29 10:00,29,96.74,96.75,96.74,96.75,8
20130401|2012-08-29 11:00,29,96.62,96.62,96.62,96.62,1
20130401|2012-08-29 15:30,29,97,97,97,97,1
20130401|2012-08-30 09:00,30,96.6,96.6,96.43,96.43,13
20130401|2012-08-30 09:30,30,96.26,96.26,95.96,95.97,42
20130401|2012-08-30 10:00,30,96.18,96.25,96.18,96.25,25
20130401|2012-08-30 11:00,30,96.02,96.02,96.02,96.02,1
20130401|2012-08-31 07:30,31,97.5,97.57,97.5,97.57,26
20130401|2012-08-31 08:00,31,98.1,98.18,98,98.03,115
20130401|2012-08-31 11:30,31,97.9,97.9,97.9,97.9,2
20130401|2012-08-31 12:30,31,98.16,98.16,98.1,98.1,5
20130401|2012-08-31 13:00,31,98.33,98.41,98.33,98.33,62
20130401|2012-08-31 14:30,31,98.26,98.26,98.26,98.26,1
20130401|2012-09-03 11:30,3,98.93,98.93,98.93,98.93,1
20130401|2012-09-04 04:30,4,98.82,98.82,98.82,98.82,2
20130401|2012-09-04 05:30,4,98.78,98.78,98.78,98.78,1
20130401|2012-09-04 09:00,4,98,98,97.44,97.44,25
20130401|2012-09-04 09:30,4,97.25,97.25,97.21,97.21,27
20130401|2012-09-04 11:00,4,97.07,97.2,97.07,97.17,14
20130401|2012-09-04 13:00,4,97.35,97.35,97.35,97.35,2
20130401|2012-09-05 02:30,5,97.2,97.2,97.2,97.2,2
20130401|2012-09-05 09:00,5,96.67,96.67,96.67,96.67,6
20130401|2012-09-05 09:30,5,96.69,96.73,96.63,96.63,54
20130401|2012-09-05 13:30,5,97.5,97.5,97.5,97.5,2
20130401|2012-09-05 14:00,5,97.49,97.49,97.49,97.49,2
20130401|2012-09-06 03:30,6,98.43,98.43,98.43,98.43,1
20130401|2012-09-06 08:00,6,98.71,98.71,98.71,98.71,2
20130401|2012-09-06 08:30,6,99.09,99.09,99.09,99.09,2
20130401|2012-09-06 09:30,6,99.1,99.1,99.1,99.1,4
20130401|2012-09-06 10:00,6,98.9,98.9,98.85,98.85,5
20130401|2012-09-07 05:30,7,97.79,97.79,97.79,97.79,2
20130401|2012-09-07 06:30,7,98.12,98.12,98.12,98.12,2
20130401|2012-09-07 08:00,7,97.29,97.29,97.29,97.29,1
20130401|2012-09-07 13:00,7,98.03,98.03,98.03,98.03,2
20130401|2012-09-07 14:30,7,98.31,98.31,98.31,98.31,2
20130401|2012-09-07 15:00,7,98.3,98.3,98.3,98.3,1
20130401|2012-09-10 08:00,10,97.93,97.93,97.88,97.88,2
20130401|2012-09-11 07:00,11,98.9,98.9,98.9,98.9,4
20130401|2012-09-11 08:00,11,98.99,99.1,98.99,99.1,3
20130401|2012-09-11 09:30,11,99.17,99.17,99.17,99.17,1
20130401|2012-09-11 10:30,11,98.77,98.77,98.77,98.77,5
20130401|2012-09-11 12:00,11,98.88,98.88,98.88,98.88,4
20130401|2012-09-11 13:30,11,98.83,98.83,98.83,98.83,1
20130401|2012-09-12 03:00,12,99.45,99.65,99.45,99.65,7
20130401|2012-09-12 06:30,12,99.32,99.32,99.32,99.32,1
20130401|2012-09-12 07:00,12,99.17,99.17,99.15,99.15,2
20130401|2012-09-12 08:00,12,99.05,99.05,99.05,99.05,1
20130401|2012-09-12 08:30,12,99.14,99.2,99.14,99.2,3
20130401|2012-09-12 09:00,12,99.23,99.23,99.23,99.23,1
20130401|2012-09-12 12:30,12,98.7,98.72,98.7,98.72,17
20130401|2012-09-12 15:00,12,98.8,98.8,98.8,98.8,2
20130401|2012-09-13 01:30,13,98.9,98.9,98.9,98.9,4
20130401|2012-09-13 08:00,13,100.28,100.28,100.15,100.15,6
20130401|2012-09-13 08:30,13,99.92,99.93,99.92,99.93,20
20130401|2012-09-13 11:30,13,99.1,99.1,98.61,98.62,9
20130401|2012-09-13 12:00,13,99.4,99.51,99.4,99.51,6
20130401|2012-09-13 13:00,13,100,100,100,100,2
20130401|2012-09-13 14:30,13,99.7,99.7,99.7,99.7,2
20130401|2012-09-14 00:30,14,100.95,100.95,100.95,100.95,2
20130401|2012-09-14 01:30,14,101.2,101.2,101.2,101.2,2
20130401|2012-09-14 02:00,14,100.85,100.85,100.85,100.85,2
20130401|2012-09-14 02:30,14,101.07,101.13,101.07,101.13,6
20130401|2012-09-14 03:00,14,101.14,101.14,101.14,101.14,11
20130401|2012-09-14 04:30,14,101.82,101.82,101.82,101.82,2
20130401|2012-09-14 06:00,14,101.48,101.48,101.48,101.48,1
20130401|2012-09-14 08:00,14,100.66,100.67,100.66,100.67,4
20130401|2012-09-14 08:30,14,100.92,101.08,100.92,101.08,11
20130401|2012-09-17 07:00,17,100.19,100.19,100.19,100.19,1
20130401|2012-09-17 10:30,17,100.63,100.63,100.63,100.63,8
20130401|2012-09-17 12:30,17,98.83,98.83,97.2,97.67,15
20130401|2012-09-17 13:00,17,98.22,98.22,97.26,97.26,3
20130401|2012-09-17 13:30,17,98.05,98.05,98.05,98.05,15
20130401|2012-09-17 14:30,17,97.61,97.61,97.61,97.61,1
20130401|2012-09-18 03:00,18,97.73,97.73,97.73,97.73,2
20130401|2012-09-18 03:30,18,97.85,97.85,97.85,97.85,1
20130401|2012-09-18 04:00,18,97.97,97.97,97.97,97.97,5
20130401|2012-09-18 08:00,18,97.63,97.77,97.63,97.77,3
20130401|2012-09-18 09:30,18,98.09,98.09,98.05,98.05,2
20130401|2012-09-18 10:30,18,97.87,97.87,97.87,97.87,3
20130401|2012-09-18 11:30,18,97.77,97.77,97.77,97.77,2
20130401|2012-09-18 13:00,18,97.18,97.18,97.17,97.17,21
20130401|2012-09-18 13:30,18,96.94,96.94,96.92,96.92,5
20130401|2012-09-18 14:30,18,97.01,97.01,97.01,97.01,1
20130401|2012-09-19 03:00,19,97.58,97.58,97.58,97.58,1
20130401|2012-09-19 03:30,19,97.55,97.56,97.38,97.38,4
20130401|2012-09-19 04:00,19,97.14,97.14,97.14,97.14,2
20130401|2012-09-19 04:30,19,96.73,96.74,96.67,96.74,3
20130401|2012-09-19 05:30,19,96.54,96.55,96.54,96.55,3
20130401|2012-09-19 06:00,19,96.38,96.38,96.03,96.03,12
20130401|2012-09-19 07:30,19,96.27,96.27,96.27,96.27,1
20130401|2012-09-19 08:00,19,96.17,96.17,95.01,95.16,21
20130401|2012-09-19 08:30,19,95.24,95.24,94.52,94.52,28
20130401|2012-09-19 09:00,19,94.55,94.55,94.5,94.5,2
20130401|2012-09-19 09:30,19,94,94.58,94,94.2,5
20130401|2012-09-19 10:00,19,93.79,94.1,93.79,93.79,9
20130401|2012-09-19 11:00,19,94.01,94.01,94.01,94.01,2
20130401|2012-09-19 12:00,19,93.35,93.35,93.35,93.35,6
20130401|2012-09-19 12:30,19,93.08,93.08,93.08,93.08,1
20130401|2012-09-19 13:00,19,92.96,93.56,92.84,93.56,6
20130401|2012-09-19 13:30,19,93.53,93.53,93.53,93.53,11
20130401|2012-09-19 14:30,19,93.22,93.22,93.22,93.22,2
20130401|2012-09-19 19:00,20,93.4,93.4,93.4,93.4,2
20130401|2012-09-20 02:30,20,92.6,92.6,92.6,92.6,2
20130401|2012-09-20 03:00,20,92.9,92.9,92.86,92.86,2
20130401|2012-09-20 05:00,20,92.75,92.75,92.62,92.62,4
20130401|2012-09-20 05:30,20,92.82,92.82,92.82,92.82,1
20130401|2012-09-20 06:30,20,93.41,93.52,93.41,93.49,13
20130401|2012-09-20 07:30,20,93.05,93.5,93.05,93.5,5
20130401|2012-09-20 09:00,20,93.22,93.49,93.22,93.49,11
20130401|2012-09-20 10:00,20,93.56,93.56,93.56,93.56,2
20130401|2012-09-20 10:30,20,93.92,93.92,93.92,93.92,2
20130401|2012-09-20 11:00,20,93.87,93.87,93.87,93.87,3
20130401|2012-09-20 11:30,20,93.61,93.61,93.61,93.61,20
20130401|2012-09-20 13:00,20,94,94.01,94,94.01,7
20130401|2012-09-21 01:30,21,94.48,94.5,94.48,94.5,3
20130401|2012-09-21 02:30,21,94.71,94.71,94.71,94.71,1
20130401|2012-09-21 03:00,21,94.61,94.61,94.61,94.61,2
20130401|2012-09-21 05:00,21,94.48,94.48,94.48,94.48,2
20130401|2012-09-21 06:00,21,94.62,94.63,94.62,94.63,2
20130401|2012-09-21 06:30,21,94.66,94.68,94.66,94.68,2
20130401|2012-09-21 07:00,21,94.94,94.94,94.94,94.94,1
20130401|2012-09-21 07:30,21,95.23,95.23,95.19,95.19,8
20130401|2012-09-21 08:00,21,94.83,94.92,94.76,94.92,3
20130401|2012-09-21 09:00,21,94.89,94.89,94.89,94.89,1
20130401|2012-09-21 09:30,21,94.94,94.94,94.69,94.69,22
20130401|2012-09-21 10:00,21,94.58,94.58,94.58,94.58,1
20130401|2012-09-21 11:00,21,94.43,94.43,94.43,94.43,2
20130401|2012-09-21 12:00,21,94.56,94.56,94.54,94.54,9
20130401|2012-09-21 12:30,21,94.58,94.58,94.58,94.58,2
20130401|2012-09-21 13:30,21,94.41,94.41,94.36,94.36,2
20130401|2012-09-21 15:00,21,94.66,94.66,94.66,94.66,2
20130401|2012-09-24 04:30,24,93.3,93.3,93.3,93.3,4
20130401|2012-09-24 05:00,24,93.08,93.08,93.08,93.08,4
20130401|2012-09-24 05:30,24,93.2,93.2,93.2,93.2,2
20130401|2012-09-24 06:30,24,93.5,93.5,93.45,93.45,3
20130401|2012-09-24 09:00,24,93.15,93.2,92.92,92.92,3
20130401|2012-09-24 09:30,24,93.32,93.32,93.32,93.32,1
20130401|2012-09-24 10:30,24,92.75,92.75,92.75,92.75,1
20130401|2012-09-24 12:00,24,92.96,92.96,92.96,92.96,4
20130401|2012-09-24 13:00,24,93.09,93.59,93.08,93.59,14
20130401|2012-09-24 13:30,24,93.48,93.48,93.48,93.48,1
20130401|2012-09-24 19:00,25,93.58,93.58,93.58,93.58,1
20130401|2012-09-25 00:30,25,93.53,93.53,93.53,93.53,1
20130401|2012-09-25 02:30,25,94.25,94.25,94.25,94.25,2
20130401|2012-09-25 06:00,25,94.16,94.16,94.16,94.16,1
20130401|2012-09-25 07:30,25,94.67,94.67,94.67,94.67,3
20130401|2012-09-25 08:30,25,94.17,94.17,94.17,94.17,5
20130401|2012-09-25 09:00,25,94.45,94.45,94.43,94.43,6
20130401|2012-09-25 11:00,25,93.52,93.52,93.52,93.52,1
20130401|2012-09-25 12:30,25,92.84,92.84,92.84,92.84,1
20130401|2012-09-25 13:00,25,92.94,93.06,92.91,93.06,13
20130401|2012-09-25 13:30,25,93.06,93.06,93.06,93.06,9
20130401|2012-09-25 14:30,25,92.78,92.78,92.78,92.78,1
20130401|2012-09-26 02:00,26,92.3,92.33,92.3,92.33,2
20130401|2012-09-26 02:30,26,92.31,92.31,92.31,92.31,1
20130401|2012-09-26 03:00,26,92.38,92.38,91.96,91.99,8
20130401|2012-09-26 08:00,26,92.19,92.19,92.09,92.09,47
20130401|2012-09-26 08:30,26,91.87,91.87,91.39,91.39,2
20130401|2012-09-26 09:00,26,91.6,91.6,91.58,91.58,2
20130401|2012-09-26 09:30,26,91.8,91.8,90.93,90.93,7
20130401|2012-09-26 10:00,26,91.02,91.16,91.02,91.16,7
20130401|2012-09-26 10:30,26,91.44,91.44,91.04,91.04,2
20130401|2012-09-26 11:30,26,91.07,91.13,91.07,91.13,16
20130401|2012-09-26 12:00,26,91.02,91.02,91.02,91.02,1
20130401|2012-09-26 13:00,26,91.63,91.63,91.63,91.63,1
20130401|2012-09-27 03:00,27,91.94,92.01,91.94,92.01,3
20130401|2012-09-27 04:30,27,91.97,91.97,91.97,91.97,2
20130401|2012-09-27 06:00,27,92.43,92.54,92.43,92.54,2
20130401|2012-09-27 07:30,27,92.93,92.93,92.93,92.93,1
20130401|2012-09-27 08:30,27,92.9,92.9,92.89,92.89,11
20130401|2012-09-27 09:00,27,92.65,92.83,92.65,92.83,2
20130401|2012-09-27 10:00,27,93.22,93.22,93.22,93.22,1
20130401|2012-09-27 12:30,27,93.52,93.52,93.52,93.52,1
20130401|2012-09-27 13:30,27,93.79,93.79,93.79,93.79,2
20130401|2012-09-27 14:30,27,93.96,93.96,93.96,93.96,1
20130401|2012-09-28 03:00,28,93.96,93.96,93.96,93.96,5
20130401|2012-09-28 03:30,28,94.1,94.1,94.1,94.1,1
20130401|2012-09-28 05:30,28,93.81,93.89,93.81,93.89,6
20130401|2012-09-28 07:30,28,93.43,93.43,93.43,93.43,2
20130401|2012-09-28 08:30,28,93.36,93.36,93.36,93.36,1
20130401|2012-09-28 09:30,28,93.49,93.49,93.49,93.49,1
20130401|2012-09-28 10:00,28,93.76,93.76,93.76,93.76,1
20130401|2012-09-28 10:30,28,93.45,93.45,93.45,93.45,1
20130401|2012-09-28 12:00,28,93.97,93.97,93.95,93.95,76
20130401|2012-09-28 13:00,28,93.87,93.87,93.87,93.87,24
20130401|2012-09-28 14:00,28,93.8,93.8,93.8,93.8,1
20130401|2012-10-01 07:00,1,93.58,93.58,93.58,93.58,1
20130401|2012-10-01 08:00,1,94.87,94.87,94.87,94.87,5
20130401|2012-10-01 09:00,1,94.78,94.89,94.78,94.89,18
20130401|2012-10-01 10:00,1,94.37,94.43,94.3,94.32,75
20130401|2012-10-01 10:30,1,94.29,94.29,93.95,93.95,9
20130401|2012-10-01 11:30,1,94.08,94.08,94.08,94.08,1
20130401|2012-10-01 13:00,1,94.23,94.23,94.23,94.23,1
20130401|2012-10-01 14:00,1,93.95,94.01,93.95,94.01,2
20130401|2012-10-02 06:00,2,94.26,94.26,94.23,94.23,2
20130401|2012-10-02 09:00,2,93.97,93.97,93.97,93.97,1
20130401|2012-10-03 07:00,3,92.72,92.72,92.72,92.72,1
20130401|2012-10-03 07:30,3,92.27,92.27,92.27,92.27,2
20130401|2012-10-03 08:00,3,92.3,92.3,92.3,92.3,1
20130401|2012-10-03 09:00,3,91.9,91.9,91.42,91.54,26
20130401|2012-10-03 09:30,3,91.17,91.17,91.17,91.17,1
20130401|2012-10-03 12:00,3,90.6,90.6,90.6,90.6,47
20130401|2012-10-03 12:30,3,90.32,90.32,90.32,90.32,1
20130401|2012-10-03 13:00,3,90.09,90.09,90.09,90.09,1
20130401|2012-10-03 13:30,3,89.8,89.8,89.8,89.8,1
20130401|2012-10-04 03:00,4,90.6,90.6,90.6,90.6,5
20130401|2012-10-04 03:30,4,90.41,90.41,90.41,90.41,22
20130401|2012-10-04 07:00,4,90.55,90.55,90.55,90.55,7
20130401|2012-10-04 07:30,4,91.12,91.12,90.73,90.73,2
20130401|2012-10-04 08:00,4,91,91,91,91,1
20130401|2012-10-04 10:00,4,91.3,91.3,91.3,91.3,20
20130401|2012-10-04 11:00,4,91.99,92.29,91.99,92.29,3
20130401|2012-10-04 11:30,4,92.17,92.18,92.17,92.18,3
20130401|2012-10-04 12:00,4,92.23,92.73,92.23,92.73,2
20130401|2012-10-04 12:30,4,93.39,93.39,93.39,93.39,1
20130401|2012-10-04 13:00,4,93.24,93.35,93.24,93.35,3
20130401|2012-10-04 13:30,4,93.44,93.57,93.44,93.56,5
20130401|2012-10-05 02:30,5,93.19,93.19,93.19,93.19,1
20130401|2012-10-05 03:00,5,93.36,93.36,92.93,92.93,2
20130401|2012-10-05 07:00,5,92.74,92.74,92.74,92.74,2
20130401|2012-10-05 07:30,5,92.96,93.08,92.96,92.99,8
20130401|2012-10-05 08:00,5,92.89,92.89,92.89,92.89,1
20130401|2012-10-05 09:00,5,92.14,92.32,92.14,92.32,4
20130401|2012-10-05 09:30,5,92.01,92.01,92.01,92.01,5
20130401|2012-10-05 10:30,5,91.14,91.14,91.06,91.06,4
20130401|2012-10-05 11:00,5,91.08,91.23,91,91.23,5
20130401|2012-10-05 11:30,5,91.64,91.71,91.64,91.71,4
20130401|2012-10-05 12:00,5,91.63,91.63,91.32,91.32,13
20130401|2012-10-08 01:00,8,90.83,90.89,90.83,90.89,2
20130401|2012-10-08 02:00,8,90.46,90.46,90.46,90.46,1
20130401|2012-10-08 02:30,8,90.55,90.56,90.55,90.56,3
20130401|2012-10-08 05:00,8,90.81,90.81,90.66,90.66,3
20130401|2012-10-08 05:30,8,90.43,90.51,90.43,90.51,2
20130401|2012-10-08 06:00,8,90.56,90.58,90.56,90.58,3
20130401|2012-10-08 06:30,8,90.83,90.83,90.83,90.83,1
20130401|2012-10-08 07:00,8,90.66,90.66,90.66,90.66,1
20130401|2012-10-08 08:00,8,90.8,91.37,90.8,91.37,6
20130401|2012-10-08 10:30,8,91.24,91.24,91.24,91.24,1
20130401|2012-10-09 03:00,9,91.68,91.68,91.68,91.68,1
20130401|2012-10-09 04:00,9,91.69,91.69,91.69,91.69,1
20130401|2012-10-09 05:00,9,91.64,91.64,91.64,91.64,1
20130401|2012-10-09 07:30,9,92.49,92.49,92.27,92.27,2
20130401|2012-10-09 08:00,9,92.2,92.21,92.2,92.21,2
20130401|2012-10-09 08:30,9,92.19,92.19,92.19,92.19,1
20130401|2012-10-09 09:00,9,92.78,92.8,92.78,92.8,3
20130401|2012-10-09 09:30,9,92.78,92.78,92.66,92.66,3
20130401|2012-10-09 10:00,9,93.2,93.2,93.2,93.2,2
20130401|2012-10-09 10:30,9,93.35,93.63,93.35,93.6,13
20130401|2012-10-09 11:00,9,94.13,94.13,94.13,94.13,1
20130401|2012-10-09 11:30,9,94.19,94.19,94,94,5
20130401|2012-10-09 12:00,9,94.53,94.53,94.53,94.53,1
20130401|2012-10-09 12:30,9,94.76,94.76,94.76,94.76,1
20130401|2012-10-09 13:00,9,94.33,94.34,94.33,94.34,17
20130401|2012-10-09 14:00,9,94.2,94.2,94.2,94.2,6
20130401|2012-10-09 23:30,10,93.94,93.94,93.94,93.94,1
20130401|2012-10-10 07:00,10,94.4,94.4,94.4,94.4,1
20130401|2012-10-10 07:30,10,94.1,94.1,94.1,94.1,2
20130401|2012-10-10 09:00,10,94.9,94.9,94.9,94.9,1
20130401|2012-10-10 10:00,10,95.23,95.23,95.23,95.23,1
20130401|2012-10-10 11:30,10,94.35,94.35,93.7,93.85,20
20130401|2012-10-10 12:00,10,93.82,93.83,93.8,93.8,12
20130401|2012-10-10 13:00,10,93.36,93.36,93.3,93.3,17
20130401|2012-10-10 13:30,10,93.32,93.32,93.32,93.32,3
20130401|2012-10-10 14:00,10,93.41,93.41,93.41,93.41,1
20130401|2012-10-10 23:00,11,93.65,93.67,93.65,93.67,15
20130401|2012-10-11 01:00,11,93.42,93.47,93.42,93.47,7
20130401|2012-10-11 07:30,11,94.5,94.5,94.5,94.5,1
20130401|2012-10-11 08:00,11,94.65,94.65,94.65,94.65,2
20130401|2012-10-11 08:30,11,94.37,94.37,94.13,94.13,7
20130401|2012-10-11 09:30,11,94.67,94.67,94.67,94.67,2
20130401|2012-10-11 10:00,11,94.4,94.48,94.4,94.48,2
20130401|2012-10-11 10:30,11,94.46,94.46,94.02,94.02,4
20130401|2012-10-11 11:00,11,93.89,93.89,93.87,93.87,4
20130401|2012-10-11 11:30,11,94.05,94.05,94.05,94.05,1
20130401|2012-10-11 12:00,11,94.42,94.45,94.32,94.32,34
20130401|2012-10-11 12:30,11,94.14,94.14,94.14,94.14,2
20130401|2012-10-11 13:00,11,93.96,94.18,93.96,94.18,3
20130401|2012-10-11 13:30,11,94.31,94.31,94.31,94.31,7
20130401|2012-10-11 14:00,11,94.36,94.53,94.36,94.53,6
20130401|2012-10-12 03:30,12,94.11,94.11,94.11,94.11,3
20130401|2012-10-12 04:00,12,93.96,93.96,93.86,93.86,7
20130401|2012-10-12 05:30,12,94.15,94.15,94.15,94.15,3
20130401|2012-10-12 07:30,12,94.27,94.27,94.27,94.27,4
20130401|2012-10-12 08:30,12,94.45,94.45,94.45,94.45,1
20130401|2012-10-12 09:30,12,94.36,94.36,94.01,94.01,11
20130401|2012-10-12 10:00,12,94,94,93.87,93.87,2
20130401|2012-10-12 10:30,12,93.85,93.91,93.85,93.91,7
20130401|2012-10-12 11:00,12,93.65,93.65,93.65,93.65,1
20130401|2012-10-12 12:00,12,93.48,93.48,93.48,93.48,1
20130401|2012-10-12 12:30,12,93.66,93.66,93.66,93.66,1
20130401|2012-10-15 03:00,15,93.64,93.64,93.64,93.64,3
20130401|2012-10-15 06:00,15,93.86,93.86,93.86,93.86,1
20130401|2012-10-15 07:00,15,94.16,94.16,94.16,94.16,1
20130401|2012-10-15 08:00,15,93.78,93.78,92.79,92.83,24
20130401|2012-10-15 08:30,15,92.4,92.59,92.4,92.59,8
20130401|2012-10-15 09:00,15,92.49,92.49,92.2,92.2,18
20130401|2012-10-15 10:00,15,92.47,92.57,92.47,92.54,6
20130401|2012-10-15 11:00,15,93.29,93.29,93.29,93.29,1
20130401|2012-10-15 11:30,15,93.49,93.49,93.49,93.49,1
20130401|2012-10-15 12:00,15,93.36,93.36,93.09,93.12,4
20130401|2012-10-15 12:30,15,93.32,93.37,93.32,93.37,2
20130401|2012-10-15 13:00,15,93.57,94.16,93.57,94.16,8
20130401|2012-10-15 13:30,15,94.05,94.05,94.05,94.05,1
20130401|2012-10-16 02:00,16,94.29,94.29,94.29,94.29,1
20130401|2012-10-16 03:30,16,93.96,93.96,93.96,93.96,1
20130401|2012-10-16 04:00,16,93.91,93.91,93.91,93.91,2
20130401|2012-10-16 06:30,16,94.37,94.37,94.37,94.37,1
20130401|2012-10-16 08:00,16,93.89,93.9,93.86,93.86,5
20130401|2012-10-16 08:30,16,94.07,94.32,94.07,94.32,5
20130401|2012-10-16 09:00,16,94.01,94.01,94.01,94.01,1
20130401|2012-10-16 09:30,16,94.15,94.15,94.15,94.15,1
20130401|2012-10-16 10:30,16,94,94,94,94,1
20130401|2012-10-16 11:00,16,93.74,93.75,93.73,93.75,4
20130401|2012-10-16 12:30,16,94.06,94.06,94.06,94.06,1
20130401|2012-10-16 13:00,16,93.83,94.21,93.83,94.21,2
20130401|2012-10-16 13:30,16,94.15,94.15,94.15,94.15,1
20130401|2012-10-17 02:00,17,94.47,94.47,94.47,94.47,1
20130401|2012-10-17 06:00,17,94.35,94.35,94.35,94.35,1
20130401|2012-10-17 07:30,17,94.46,94.46,94.46,94.46,2
20130401|2012-10-17 08:30,17,94.5,94.59,94.5,94.59,5
20130401|2012-10-17 09:30,17,93.99,93.99,93.99,93.99,1
20130401|2012-10-17 10:00,17,94.01,94.03,93.79,93.79,15
20130401|2012-10-17 10:30,17,94.1,94.1,94.1,94.1,1
20130401|2012-10-17 11:00,17,94.07,94.07,93.84,93.84,3
20130401|2012-10-17 12:00,17,94.21,94.21,94.17,94.17,2
20130401|2012-10-17 12:30,17,94.29,94.29,94.11,94.11,6
20130401|2012-10-18 07:00,18,93.97,93.97,93.97,93.97,2
20130401|2012-10-18 07:30,18,93.75,93.89,93.73,93.73,8
20130401|2012-10-18 08:00,18,93.63,93.63,92.95,93.08,5
20130401|2012-10-18 09:00,18,93.19,93.19,93.19,93.19,1
20130401|2012-10-18 09:30,18,93.26,93.26,93.26,93.26,1
20130401|2012-10-18 10:00,18,93.55,93.75,93.55,93.75,5
20130401|2012-10-18 11:30,18,94.19,94.19,94.19,94.19,2
20130401|2012-10-18 12:00,18,94.05,94.05,94.05,94.05,1
20130401|2012-10-18 12:30,18,94.25,94.27,94.25,94.27,5
20130401|2012-10-18 13:30,18,94.19,94.19,94.14,94.14,11
20130401|2012-10-18 14:00,18,94.06,94.06,94.06,94.06,1
20130401|2012-10-19 08:00,19,94.82,95.12,94.82,94.96,8
20130401|2012-10-19 08:30,19,94.82,94.82,94.78,94.78,4
20130401|2012-10-19 09:00,19,94.99,95.02,94.4,94.4,4
20130401|2012-10-19 09:30,19,94.04,94.3,93.9,94.28,5
20130401|2012-10-19 10:30,19,93.08,93.08,93.02,93.02,28
20130401|2012-10-19 11:00,19,92.65,92.65,92.65,92.65,6
20130401|2012-10-19 12:00,19,92.65,92.65,92.65,92.65,1
20130401|2012-10-19 12:30,19,92.52,92.53,92.52,92.53,7
20130401|2012-10-19 13:00,19,93.03,93.03,92.33,92.33,4
20130401|2012-10-22 02:30,22,92.54,92.54,92.5,92.5,2
20130401|2012-10-22 03:00,22,92.18,92.56,92.18,92.56,2
20130401|2012-10-22 03:30,22,92.77,92.77,92.77,92.77,1
20130401|2012-10-22 04:00,22,92.8,92.8,92.8,92.8,1
20130401|2012-10-22 06:00,22,93,93,93,93,1
20130401|2012-10-22 07:00,22,92.67,92.67,92.67,92.67,1
20130401|2012-10-22 08:00,22,92.09,92.09,92,92,2
20130401|2012-10-22 08:30,22,92.12,92.19,92.12,92.19,2
20130401|2012-10-22 10:00,22,91.93,91.93,91.81,91.81,7
20130401|2012-10-22 12:30,22,91.57,91.57,91.08,91.14,10
20130401|2012-10-22 13:30,22,90.55,90.55,90.55,90.55,1
20130401|2012-10-22 15:00,22,91.07,91.07,91.07,91.07,4
20130401|2012-10-23 00:00,23,90.75,90.75,90.75,90.75,2
20130401|2012-10-23 01:00,23,90.78,90.78,90.78,90.78,1
20130401|2012-10-23 02:30,23,90.22,90.22,90.22,90.22,3
20130401|2012-10-23 03:00,23,90.15,90.15,90.15,90.15,3
20130401|2012-10-23 03:30,23,90.33,90.33,90.33,90.33,4
20130401|2012-10-23 05:30,23,89.69,89.69,89.69,89.69,1
20130401|2012-10-23 06:30,23,89.54,89.55,89.54,89.55,3
20130401|2012-10-23 07:00,23,89.23,89.23,89.18,89.18,6
20130401|2012-10-23 07:30,23,89.19,89.19,88.88,88.88,8
20130401|2012-10-23 08:00,23,88.98,88.98,88.98,88.98,1
20130401|2012-10-23 08:30,23,88.91,88.91,88.91,88.91,2
20130401|2012-10-23 09:00,23,88.17,88.17,88.17,88.17,2
20130401|2012-10-23 09:30,23,87.97,87.97,87.8,87.8,12
20130401|2012-10-23 10:30,23,88.15,88.2,88.15,88.2,34
20130401|2012-10-23 11:30,23,88.2,88.2,88.2,88.2,1
20130401|2012-10-24 01:30,24,89.22,89.22,89.22,89.22,1
20130401|2012-10-24 05:00,24,88.86,88.86,88.86,88.86,4
20130401|2012-10-24 06:30,24,88.68,88.68,88.68,88.68,2
20130401|2012-10-24 07:00,24,88.81,88.81,88.81,88.81,2
20130401|2012-10-24 08:30,24,88.25,88.25,88.1,88.1,4
20130401|2012-10-24 09:00,24,88.5,88.51,88.5,88.51,3
20130401|2012-10-24 10:00,24,87.76,87.83,87.62,87.62,8
20130401|2012-10-24 10:30,24,87.47,87.5,87.47,87.5,3
20130401|2012-10-24 11:00,24,87.51,87.51,87.45,87.45,2
20130401|2012-10-24 11:30,24,87.29,87.29,87.21,87.21,6
20130401|2012-10-24 12:00,24,87.88,87.88,87.87,87.87,3
20130401|2012-10-24 13:00,24,87.78,87.87,87.74,87.85,9
20130401|2012-10-24 13:30,24,87.75,87.75,87.63,87.63,2
20130401|2012-10-25 01:00,25,88.25,88.25,88.25,88.25,2
20130401|2012-10-25 02:00,25,88.04,88.04,87.97,87.97,3
20130401|2012-10-25 02:30,25,88.37,88.38,88.37,88.38,4
20130401|2012-10-25 03:00,25,88.52,88.52,88.52,88.52,1
20130401|2012-10-25 05:00,25,88.37,88.37,88.37,88.37,1
20130401|2012-10-25 06:30,25,88.64,88.64,88.64,88.64,1
20130401|2012-10-25 07:00,25,88.57,88.57,88.57,88.57,1
20130401|2012-10-25 09:00,25,88.06,88.06,88.06,88.06,2
20130401|2012-10-25 09:30,25,88.08,88.08,87.65,87.67,109
20130401|2012-10-25 10:00,25,87.34,87.34,87.34,87.34,1
20130401|2012-10-25 13:00,25,88.25,88.25,88.25,88.25,1
20130401|2012-10-26 01:00,26,87,87,87,87,1
20130401|2012-10-26 07:00,26,87.72,87.72,87.72,87.72,1
20130401|2012-10-26 08:30,26,88.28,88.28,88.05,88.05,2
20130401|2012-10-26 09:00,26,88.01,88.01,87.86,87.86,20
20130401|2012-10-26 10:00,26,87.9,87.9,87.9,87.9,1
20130401|2012-10-26 10:30,26,87.75,87.75,87.75,87.75,1
20130401|2012-10-26 11:00,26,87.86,87.86,87.86,87.86,1
20130401|2012-10-26 12:00,26,87.7,87.7,87.7,87.7,5
20130401|2012-10-26 12:30,26,87.97,87.97,87.97,87.97,1
20130401|2012-10-26 13:00,26,88.16,88.16,88.16,88.16,1
20130401|2012-10-26 13:30,26,88.28,88.28,88.28,88.28,1
20130401|2012-10-29 03:00,29,87.7,87.7,87.7,87.7,1
20130401|2012-10-29 04:00,29,87.65,87.65,87.65,87.65,1
20130401|2012-10-29 08:00,29,88.11,88.11,88.11,88.11,10
20130401|2012-10-29 09:00,29,88.04,88.04,88.04,88.04,1
20130401|2012-10-29 12:00,29,87.39,87.39,87.39,87.39,1
20130401|2012-10-29 13:00,29,87.4,87.4,87.39,87.4,4
20130401|2012-10-30 02:00,30,87.47,87.47,87.47,87.47,3
20130401|2012-10-30 06:30,30,87.99,87.99,87.99,87.99,1
20130401|2012-10-30 07:30,30,88.03,88.03,88.03,88.03,15
20130401|2012-10-30 08:00,30,87.75,87.75,87.75,87.75,1
20130401|2012-10-30 16:00,30,87.79,87.79,87.79,87.79,1
20130401|2012-10-31 00:30,31,88.01,88.01,88.01,88.01,1
20130401|2012-10-31 02:00,31,88.05,88.06,88.05,88.06,2
20130401|2012-10-31 03:30,31,88.5,88.52,88.5,88.52,6
20130401|2012-10-31 04:30,31,88.51,88.51,88.5,88.5,17
20130401|2012-10-31 05:00,31,88.53,88.53,88.53,88.53,1
20130401|2012-10-31 06:00,31,88.47,88.47,88.47,88.47,1
20130401|2012-10-31 07:30,31,88.5,88.5,88.5,88.5,1
20130401|2012-10-31 08:30,31,88.3,88.3,88.18,88.18,2
20130401|2012-10-31 09:30,31,88.36,88.36,88.36,88.36,1
20130401|2012-10-31 10:00,31,88.53,89.17,88.53,88.94,11
20130401|2012-10-31 11:00,31,88.6,88.6,88.54,88.54,3
20130401|2012-10-31 11:30,31,88.41,88.5,88.41,88.5,4
20130401|2012-10-31 12:30,31,88,88.09,88,88.09,2
20130401|2012-11-01 05:30,1,88.49,88.49,88.45,88.45,6
20130401|2012-11-01 06:00,1,88.21,88.21,88.21,88.21,3
20130401|2012-11-01 06:30,1,88.44,88.45,88.4,88.4,6
20130401|2012-11-01 07:00,1,88.39,88.39,88.27,88.27,4
20130401|2012-11-01 08:00,1,88.16,88.23,88.16,88.2,3
20130401|2012-11-01 09:00,1,88.45,88.51,88.45,88.51,2
20130401|2012-11-01 09:30,1,88.61,88.74,88.61,88.74,3
20130401|2012-11-01 10:00,1,88.89,89.13,88.89,89.13,14
20130401|2012-11-01 10:30,1,88.98,89.03,88.92,88.98,9
20130401|2012-11-01 11:00,1,89,89.09,88.79,89.03,20
20130401|2012-11-01 11:30,1,89.05,89.21,88.98,89.14,22
20130401|2012-11-01 12:00,1,89.15,89.17,88.99,89.1,22
20130401|2012-11-01 12:30,1,89.05,89.16,88.99,89.16,20
20130401|2012-11-01 13:00,1,89.31,89.31,88.97,89.15,22
20130401|2012-11-01 13:30,1,89.05,89.1,89.05,89.1,3
20130401|2012-11-02 02:00,2,88.77,88.77,88.77,88.77,1
20130401|2012-11-02 04:00,2,88.57,88.57,88.36,88.36,4
20130401|2012-11-02 08:00,2,89.06,89.06,89.06,89.06,4
20130401|2012-11-02 08:30,2,88.57,88.57,88.29,88.29,7
20130401|2012-11-02 09:00,2,88,88,87.8,87.8,2
20130401|2012-11-02 09:30,2,87.9,88,87.85,87.85,34
20130401|2012-11-02 11:00,2,87.47,87.47,87.47,87.47,1
20130401|2012-11-02 11:30,2,87.37,87.37,87.37,87.37,3
20130401|2012-11-02 12:00,2,87.59,87.59,87.59,87.59,2
20130401|2012-11-02 12:30,2,87.6,87.6,87.6,87.6,1
20130401|2012-11-02 13:00,2,87.2,87.22,87.19,87.22,11
20130401|2012-11-02 13:30,2,87.02,87.04,87.02,87.02,11
20130401|2012-11-02 14:30,2,87.3,87.3,87.28,87.28,12
20130401|2012-11-04 21:30,5,87.25,87.25,87.25,87.25,1
20130401|2012-11-05 08:00,5,87.38,87.38,87.38,87.38,5
20130401|2012-11-05 08:30,5,87.07,87.07,87.07,87.07,1
20130401|2012-11-05 11:00,5,87.39,87.39,87.39,87.39,1
20130401|2012-11-05 13:00,5,87.71,87.71,87.71,87.71,1
20130401|2012-11-05 13:30,5,88.02,88.02,88.02,88.02,1
20130401|2012-11-06 04:30,6,88.3,88.3,88.3,88.3,10
20130401|2012-11-06 05:30,6,88.51,88.51,88.51,88.51,1
20130401|2012-11-06 06:30,6,88.32,88.32,88.32,88.32,1
20130401|2012-11-06 07:30,6,88.52,88.68,88.52,88.68,2
20130401|2012-11-06 08:00,6,88.88,88.92,88.85,88.85,4
20130401|2012-11-06 08:30,6,88.64,88.64,88.64,88.64,1
20130401|2012-11-06 10:00,6,88.65,88.65,88.65,88.65,1
20130401|2012-11-06 10:30,6,89.02,89.02,89.02,89.02,2
20130401|2012-11-06 11:00,6,89.23,90,89.23,90,17
20130401|2012-11-06 11:30,6,90.2,90.27,90.15,90.15,14
20130401|2012-11-06 12:00,6,90.12,90.5,90.12,90.5,5
20130401|2012-11-06 15:00,6,90.51,90.51,90.51,90.51,1
20130401|2012-11-06 22:30,7,90.66,90.66,90.66,90.66,1
20130401|2012-11-06 23:30,7,90.5,90.5,90.5,90.5,1
20130401|2012-11-07 02:00,7,90.34,90.34,90.34,90.34,2
20130401|2012-11-07 03:00,7,90.34,90.34,90.12,90.12,2
20130401|2012-11-07 03:30,7,90.1,90.1,90.1,90.1,2
20130401|2012-11-07 04:00,7,90.57,90.57,90.57,90.57,1
20130401|2012-11-07 04:30,7,90.22,90.22,90.22,90.22,1
20130401|2012-11-07 06:30,7,89.47,89.47,89.47,89.47,1
20130401|2012-11-07 07:00,7,89.6,89.6,89.6,89.6,1
20130401|2012-11-07 08:30,7,88.67,88.67,88.4,88.4,22
20130401|2012-11-07 09:00,7,88.38,88.38,88.3,88.3,24
20130401|2012-11-07 09:30,7,88.01,88.01,87.38,87.38,3
20130401|2012-11-07 10:00,7,87.75,87.75,87.75,87.75,20
20130401|2012-11-07 10:30,7,87.43,87.43,87.43,87.43,1
20130401|2012-11-07 11:30,7,87,87.06,87,87.06,2
20130401|2012-11-07 12:30,7,87.49,87.49,87.49,87.49,2
20130401|2012-11-07 13:00,7,86.86,86.89,86.49,86.74,38
20130401|2012-11-07 13:30,7,86.67,86.78,86.66,86.78,13
20130401|2012-11-07 14:30,7,86.89,86.9,86.89,86.9,2
20130401|2012-11-07 15:30,7,86.87,86.89,86.87,86.89,2
20130401|2012-11-07 20:30,8,87.03,87.03,87.03,87.03,1
20130401|2012-11-08 03:00,8,87.6,87.6,87.6,87.6,1
20130401|2012-11-08 08:30,8,87.19,87.19,87.19,87.19,1
20130401|2012-11-08 09:00,8,87.14,87.14,87.12,87.12,2
20130401|2012-11-08 10:00,8,86.81,86.81,86.81,86.81,1
20130401|2012-11-09 06:30,9,86.75,86.75,86.75,86.75,1
20130401|2012-11-09 07:00,9,86.5,86.5,86.5,86.5,1
20130401|2012-11-09 09:00,9,87.56,87.56,87.56,87.56,1
20130401|2012-11-09 10:00,9,87.7,87.7,87.7,87.7,1
20130401|2012-11-09 10:30,9,87.94,87.94,87.94,87.94,1
20130401|2012-11-09 11:00,9,88.05,88.91,88.05,88.91,5
20130401|2012-11-09 11:30,9,88.69,88.74,88.69,88.74,2
20130401|2012-11-09 12:00,9,88.35,88.53,88.22,88.22,3
20130401|2012-11-09 12:30,9,87.89,88.34,87.89,88.34,2
20130401|2012-11-09 13:00,9,88.22,88.37,88.22,88.37,3
20130401|2012-11-12 09:30,12,88.27,88.27,88.27,88.27,1
20130401|2012-11-12 10:30,12,88.21,88.21,88.21,88.21,1
20130401|2012-11-12 11:30,12,87.94,87.99,87.93,87.99,6
20130401|2012-11-12 12:00,12,87.86,88.18,87.86,88.17,7
20130401|2012-11-12 12:30,12,88.22,88.22,88.13,88.14,7
20130401|2012-11-12 13:00,12,88.15,88.26,87.95,87.95,12
20130401|2012-11-12 13:30,12,87.98,87.98,87.98,87.98,3
20130401|2012-11-12 14:30,12,88.05,88.05,88.03,88.03,2
20130401|2012-11-12 23:30,13,87.49,87.65,87.48,87.65,28
20130401|2012-11-13 02:00,13,87.18,87.2,87.18,87.2,25
20130401|2012-11-13 03:30,13,87.55,87.55,87.55,87.55,1
20130401|2012-11-13 04:00,13,87.45,87.45,87.45,87.45,1
20130401|2012-11-13 09:00,13,87.8,87.8,87.7,87.7,4
20130401|2012-11-13 10:30,13,87.89,87.89,87.89,87.89,4
20130401|2012-11-13 11:30,13,87.55,87.55,87.41,87.41,5
20130401|2012-11-13 12:00,13,87.36,87.62,87.36,87.48,4
20130401|2012-11-13 12:30,13,87.62,87.67,87.47,87.67,4
20130401|2012-11-13 13:00,13,87.62,87.8,87.61,87.8,6
20130401|2012-11-14 03:00,14,87.88,87.88,87.88,87.88,1
20130401|2012-11-14 04:00,14,88.18,88.18,88.18,88.18,2
20130401|2012-11-14 07:30,14,87.4,87.47,87.37,87.41,11
20130401|2012-11-14 08:00,14,87.78,87.81,87.78,87.81,3
20130401|2012-11-14 08:30,14,87.78,87.78,87.57,87.57,3
20130401|2012-11-14 09:00,14,87.86,88.55,87.86,88.51,7
20130401|2012-11-14 09:30,14,88.02,88.02,88.02,88.02,1
20130401|2012-11-14 10:30,14,88.57,88.65,88.57,88.57,4
20130401|2012-11-14 11:00,14,88.59,88.6,88.59,88.6,2
20130401|2012-11-14 11:30,14,88.29,88.39,88.29,88.32,5
20130401|2012-11-14 12:30,14,88.45,88.45,88.45,88.45,8
20130401|2012-11-14 13:00,14,88.58,88.58,88.46,88.49,8
20130401|2012-11-14 13:30,14,88.53,88.55,88.53,88.55,12
20130401|2012-11-14 14:00,14,88.42,88.42,88.42,88.42,1
20130401|2012-11-14 15:30,14,88.53,88.53,88.53,88.53,1
20130401|2012-11-14 21:30,15,88.43,88.43,88.43,88.43,1
20130401|2012-11-14 22:00,15,88.47,88.47,88.47,88.47,1
20130401|2012-11-15 02:00,15,88.46,88.46,88.46,88.46,1
20130401|2012-11-15 04:00,15,88.5,88.5,88.47,88.48,4
20130401|2012-11-15 04:30,15,88.48,88.5,88.48,88.5,3
20130401|2012-11-15 06:00,15,88.67,88.67,88.67,88.67,1
20130401|2012-11-15 06:30,15,88.71,88.87,88.68,88.86,20
20130401|2012-11-15 07:00,15,88.85,88.97,88.85,88.93,15
20130401|2012-11-15 07:30,15,88.73,88.88,88.73,88.88,3
20130401|2012-11-15 08:00,15,88.78,88.91,88.71,88.71,5
20130401|2012-11-15 08:30,15,88.91,88.91,88.36,88.36,20
20130401|2012-11-15 09:00,15,88.26,88.49,88.06,88.1,21
20130401|2012-11-15 09:30,15,88.18,88.27,88.18,88.27,3
20130401|2012-11-15 10:00,15,88.38,88.39,88.38,88.39,21
20130401|2012-11-15 10:30,15,88.37,88.37,88.01,88.02,6
20130401|2012-11-15 11:00,15,88,88.01,87.18,87.18,6
20130401|2012-11-15 11:30,15,86.96,86.96,86.96,86.96,1
20130401|2012-11-15 12:00,15,87.1,87.1,87.05,87.05,2
20130401|2012-11-15 12:30,15,87.42,87.42,87.42,87.42,1
20130401|2012-11-15 13:00,15,87.44,87.65,87.31,87.6,60
20130401|2012-11-15 13:30,15,87.61,87.61,87.61,87.61,1
20130401|2012-11-16 01:30,16,87.52,87.52,87.52,87.52,2
20130401|2012-11-16 03:30,16,87.34,87.34,87.18,87.18,6
20130401|2012-11-16 04:30,16,87.33,87.33,87.33,87.33,1
20130401|2012-11-16 05:00,16,87.28,87.28,87.28,87.28,2
20130401|2012-11-16 06:00,16,87.49,87.49,87.49,87.49,8
20130401|2012-11-16 07:00,16,88.52,88.52,88.52,88.52,1
20130401|2012-11-16 07:30,16,88.54,88.56,88.45,88.47,9
20130401|2012-11-16 08:00,16,88.51,88.51,88.25,88.25,9
20130401|2012-11-16 08:30,16,88.36,88.37,88.18,88.18,7
20130401|2012-11-16 09:00,16,87.97,87.97,87.97,87.97,2
20130401|2012-11-16 09:30,16,88.4,88.5,88.4,88.5,5
20130401|2012-11-16 10:00,16,88.73,88.73,88.5,88.5,2
20130401|2012-11-16 10:30,16,87.99,88.24,87.99,88.23,7
20130401|2012-11-16 11:00,16,88.29,88.29,88.29,88.29,6
20130401|2012-11-16 11:30,16,88.47,88.51,88.36,88.43,6
20130401|2012-11-16 12:00,16,88.33,88.33,88.33,88.33,1
20130401|2012-11-16 13:00,16,88.88,88.88,88.82,88.82,2
20130401|2012-11-16 13:30,16,88.56,88.56,88.41,88.41,2
20130401|2012-11-16 14:00,16,88.58,88.58,88.58,88.58,1
20130401|2012-11-16 14:30,16,88.63,88.63,88.63,88.63,1
20130401|2012-11-16 15:30,16,88.72,88.72,88.72,88.72,1
20130401|2012-11-18 17:00,18,89.01,89.01,89.01,89.01,3
20130401|2012-11-19 01:30,19,89.33,89.33,89.33,89.33,1
20130401|2012-11-19 02:30,19,89.27,89.41,89.27,89.41,20
20130401|2012-11-19 03:30,19,89.39,89.39,89.31,89.31,2
20130401|2012-11-19 04:30,19,89.41,89.41,89.41,89.41,2
20130401|2012-11-19 05:00,19,89.39,89.49,89.39,89.49,9
20130401|2012-11-19 05:30,19,89.44,89.54,89.44,89.54,13
20130401|2012-11-19 06:00,19,89.57,89.57,89.57,89.57,1
20130401|2012-11-19 06:30,19,89.45,89.45,89.45,89.45,1
20130401|2012-11-19 07:00,19,89.57,89.57,89.46,89.46,17
20130401|2012-11-19 07:30,19,89.91,89.91,89.91,89.91,2
20130401|2012-11-19 08:30,19,90.2,90.4,90.15,90.33,27
20130401|2012-11-19 09:00,19,90.48,90.63,90.37,90.37,26
20130401|2012-11-19 09:30,19,90.32,90.66,90.32,90.49,12
20130401|2012-11-19 10:00,19,90.6,90.6,90.55,90.57,17
20130401|2012-11-19 10:30,19,90.72,90.86,90.72,90.84,8
20130401|2012-11-19 11:00,19,91,91.03,90.93,90.94,7
20130401|2012-11-19 11:30,19,90.89,91.03,90.89,91.03,12
20130401|2012-11-19 12:00,19,91.09,91.15,91.02,91.04,20
20130401|2012-11-19 12:30,19,91.04,91.3,91.04,91.19,23
20130401|2012-11-19 13:00,19,91.26,91.26,90.78,90.9,21
20130401|2012-11-19 13:30,19,90.87,90.89,90.87,90.89,2
20130401|2012-11-19 14:00,19,90.74,90.74,90.73,90.73,13
20130401|2012-11-20 01:00,20,90.59,90.67,90.59,90.67,25
20130401|2012-11-20 01:30,20,90.52,90.52,90.32,90.32,19
20130401|2012-11-20 02:00,20,90.42,90.52,90.37,90.52,69
20130401|2012-11-20 02:30,20,90.38,90.46,90.38,90.46,43
20130401|2012-11-20 03:30,20,90.42,90.42,90.42,90.42,1
20130401|2012-11-20 04:00,20,90.24,90.41,90.24,90.41,2
20130401|2012-11-20 04:30,20,90.58,90.72,90.58,90.67,14
20130401|2012-11-20 05:00,20,90.61,90.61,90.61,90.61,1
20130401|2012-11-20 05:30,20,90.67,90.67,90.67,90.67,4
20130401|2012-11-20 06:30,20,90.34,90.47,90.34,90.42,4
20130401|2012-11-20 07:00,20,90.5,90.63,90.46,90.63,21
20130401|2012-11-20 08:00,20,90.13,90.21,90.1,90.2,16
20130401|2012-11-20 08:30,20,90,90.13,90,90.09,22
20130401|2012-11-20 09:00,20,90.14,90.29,90.12,90.23,9
20130401|2012-11-20 09:30,20,89.76,89.81,89.76,89.81,2
20130401|2012-11-20 10:00,20,89.68,89.69,89.05,89.06,26
20130401|2012-11-20 10:30,20,88.99,88.99,88.86,88.86,2
20130401|2012-11-20 11:00,20,88.07,88.07,87.92,88.03,7
20130401|2012-11-20 11:30,20,88.25,88.25,88.25,88.25,2
20130401|2012-11-20 12:30,20,88.29,88.51,88.29,88.51,4
20130401|2012-11-20 13:00,20,88.51,88.57,88.45,88.57,10
20130401|2012-11-20 13:30,20,88.58,88.58,88.58,88.58,1
20130401|2012-11-20 23:30,21,88.64,88.64,88.64,88.64,1
20130401|2012-11-21 00:30,21,88.7,88.7,88.7,88.7,1
20130401|2012-11-21 03:00,21,89,89,89,89,1
20130401|2012-11-21 03:30,21,89.18,89.18,89.12,89.12,2
20130401|2012-11-21 04:00,21,89.35,89.35,89.31,89.31,8
20130401|2012-11-21 06:30,21,89.55,89.55,89.55,89.55,1
20130401|2012-11-21 07:00,21,89.6,89.6,89.6,89.6,1
20130401|2012-11-21 08:30,21,89.07,89.18,89.07,89.16,9
20130401|2012-11-21 09:00,21,89.25,89.25,89.25,89.25,1
20130401|2012-11-21 09:30,21,89.21,89.34,89.21,89.34,3
20130401|2012-11-21 10:00,21,89,89,88.91,88.91,2
20130401|2012-11-21 10:30,21,88.8,88.81,88.39,88.39,7
20130401|2012-11-21 11:00,21,88.59,88.59,88.59,88.59,1
20130401|2012-11-21 12:30,21,89.13,89.31,89.13,89.31,2
20130401|2012-11-21 13:00,21,89.22,89.22,89.22,89.22,4
20130401|2012-11-21 13:30,21,89.32,89.34,89.32,89.34,4
20130401|2012-11-21 14:00,21,89.4,89.51,89.4,89.51,3
20130401|2012-11-22 03:00,22,89.16,89.16,89.16,89.16,1
20130401|2012-11-22 07:00,22,89.18,89.18,89.18,89.18,1
20130401|2012-11-22 07:30,22,89.17,89.17,89.17,89.17,8
20130401|2012-11-22 11:30,22,89.09,89.09,89.09,89.09,1
20130401|2012-11-22 12:00,22,88.7,88.7,88.7,88.7,1
20130401|2012-11-23 03:00,23,88.92,88.92,88.92,88.92,1
20130401|2012-11-23 03:30,23,89.01,89.01,89.01,89.01,1
20130401|2012-11-23 09:00,23,90.31,90.31,90.2,90.2,9
20130401|2012-11-23 09:30,23,90.07,90.15,90.07,90.15,4
20130401|2012-11-23 10:00,23,90.18,90.18,90.18,90.18,1
20130401|2012-11-23 10:30,23,89.75,89.85,89.73,89.85,4
20130401|2012-11-23 12:00,23,90.09,90.19,90.09,90.19,16
20130401|2012-11-23 12:30,23,90.15,90.2,89.99,89.99,12
20130401|2012-11-26 06:30,26,89.72,89.72,89.72,89.72,2
20130401|2012-11-26 07:00,26,89.8,89.8,89.71,89.78,9
20130401|2012-11-26 08:00,26,89.82,89.82,89.42,89.48,10
20130401|2012-11-26 08:30,26,89.36,89.41,89.36,89.41,3
20130401|2012-11-26 09:00,26,89.49,89.49,89.49,89.49,5
20130401|2012-11-26 09:30,26,89.38,89.38,89.38,89.38,1
20130401|2012-11-26 10:30,26,89.28,89.3,89.28,89.3,4
20130401|2012-11-26 13:00,26,89.62,89.62,89.61,89.61,2
20130401|2012-11-26 13:30,26,89.55,89.55,89.55,89.55,1
20130401|2012-11-26 14:30,26,89.6,89.6,89.6,89.6,1
20130401|2012-11-27 02:00,27,89.97,89.97,89.87,89.87,4
20130401|2012-11-27 02:30,27,89.73,89.73,89.73,89.73,2
20130401|2012-11-27 03:30,27,89.92,89.92,89.92,89.92,1
20130401|2012-11-27 04:00,27,89.79,89.79,89.79,89.79,1
20130401|2012-11-27 04:30,27,89.63,89.63,89.63,89.63,1
20130401|2012-11-27 05:00,27,89.62,89.62,89.62,89.62,1
20130401|2012-11-27 06:30,27,89.73,89.86,89.73,89.86,4
20130401|2012-11-27 07:00,27,89.83,89.84,89.83,89.84,5
20130401|2012-11-27 07:30,27,90.02,90.03,89.81,89.81,12
20130401|2012-11-27 08:00,27,89.76,89.76,89.41,89.42,7
20130401|2012-11-27 09:00,27,89.16,89.16,89.08,89.15,9
20130401|2012-11-27 09:30,27,89.06,89.17,89,89,8
20130401|2012-11-27 10:00,27,88.82,88.95,88.82,88.95,6
20130401|2012-11-27 10:30,27,89.43,89.43,89.41,89.41,11
20130401|2012-11-27 11:00,27,89.65,89.65,89.49,89.49,7
20130401|2012-11-27 11:30,27,89.56,89.56,89.56,89.56,2
20130401|2012-11-27 12:00,27,89.35,89.35,89.24,89.24,8
20130401|2012-11-27 12:30,27,89.16,89.35,89.16,89.35,5
20130401|2012-11-27 13:00,27,89.13,89.13,89.01,89.11,5
20130401|2012-11-27 15:00,27,89.21,89.21,89.21,89.21,1
20130401|2012-11-28 02:30,28,88.86,88.86,88.86,88.86,1
20130401|2012-11-28 05:30,28,88.64,88.64,88.64,88.64,3
20130401|2012-11-28 06:30,28,88.43,88.43,88.32,88.32,2
20130401|2012-11-28 07:00,28,88.34,88.43,88.34,88.38,13
20130401|2012-11-28 08:00,28,88.09,88.09,87.44,87.46,47
20130401|2012-11-28 08:30,28,87.71,87.82,87.5,87.64,26
20130401|2012-11-28 09:00,28,87.55,87.64,87.35,87.55,26
20130401|2012-11-28 09:30,28,87.53,88.17,87.53,88.17,21
20130401|2012-11-28 10:00,28,88.25,88.25,88.25,88.25,3
20130401|2012-11-28 10:30,28,88.1,88.1,87.98,87.98,2
20130401|2012-11-28 11:30,28,88.14,88.17,88.04,88.07,5
20130401|2012-11-28 12:00,28,88.09,88.09,87.93,87.99,5
20130401|2012-11-28 12:30,28,88.05,88.15,88,88.08,11
20130401|2012-11-28 13:00,28,88.07,88.4,88.07,88.35,13
20130401|2012-11-28 13:30,28,88.34,88.36,88.34,88.36,2
20130401|2012-11-28 14:00,28,88.5,88.5,88.5,88.5,1
20130401|2012-11-28 15:00,28,88.59,88.59,88.59,88.59,1
20130401|2012-11-29 02:00,29,88.73,88.74,88.73,88.74,3
20130401|2012-11-29 07:00,29,89.81,89.81,89.68,89.7,14
20130401|2012-11-29 08:00,29,89.7,90.22,89.67,90.15,27
20130401|2012-11-29 08:30,29,90.32,90.41,90.26,90.29,49
20130401|2012-11-29 09:00,29,90.28,90.28,89.94,90.05,14
20130401|2012-11-29 09:30,29,90.36,90.37,90.15,90.15,20
20130401|2012-11-29 10:00,29,90.05,90.05,90.05,90.05,25
20130401|2012-11-29 10:30,29,89.82,89.82,89.42,89.65,25
20130401|2012-11-29 11:00,29,89.73,89.77,89.73,89.77,9
20130401|2012-11-29 11:30,29,89.72,89.79,89.63,89.79,27
20130401|2012-11-29 12:00,29,89.7,89.81,89.69,89.81,3
20130401|2012-11-29 12:30,29,89.9,90.04,89.88,89.99,9
20130401|2012-11-29 13:00,29,89.92,89.94,89.81,89.81,13
20130401|2012-11-29 13:30,29,89.73,89.73,89.67,89.67,4
20130401|2012-11-30 05:00,30,89.82,89.83,89.82,89.83,10
20130401|2012-11-30 08:00,30,89.76,90.03,89.76,90.02,9
20130401|2012-11-30 08:30,30,90,90.06,90,90.02,10
20130401|2012-11-30 09:00,30,90.26,90.28,90.19,90.27,35
20130401|2012-11-30 10:30,30,90.12,90.12,90.12,90.12,1
20130401|2012-11-30 11:30,30,90.18,90.22,90.18,90.22,3
20130401|2012-11-30 12:00,30,90.28,90.39,90.28,90.39,5
20130401|2012-11-30 12:30,30,90.42,90.53,90.31,90.48,79
20130401|2012-11-30 13:00,30,90.48,90.75,90.47,90.75,26
20130401|2012-11-30 13:30,30,90.62,90.69,90.6,90.69,72
20130401|2012-11-30 14:00,30,90.55,90.55,90.54,90.54,4
20130401|2012-11-30 14:30,30,90.61,90.61,90.61,90.61,1
20130401|2012-12-02 19:00,3,90.65,90.65,90.65,90.65,1
20130401|2012-12-02 19:30,3,91,91,91,91,1
20130401|2012-12-03 02:00,3,90.8,90.8,90.8,90.8,1
20130401|2012-12-03 02:30,3,90.5,90.5,90.5,90.5,1
20130401|2012-12-03 05:30,3,90.7,90.7,90.7,90.7,1
20130401|2012-12-03 06:30,3,90.9,91.15,90.9,91.15,11
20130401|2012-12-03 07:00,3,91.19,91.34,91.16,91.34,8
20130401|2012-12-03 07:30,3,91.34,91.5,91.32,91.5,48
20130401|2012-12-03 08:00,3,91.54,91.92,91.54,91.92,13
20130401|2012-12-03 08:30,3,91.68,91.85,91.49,91.82,219
20130401|2012-12-03 09:00,3,91.78,91.78,91.39,91.72,24
20130401|2012-12-03 09:30,3,91.76,91.76,91.31,91.31,13
20130401|2012-12-03 10:00,3,91.35,91.35,90.82,90.84,28
20130401|2012-12-03 10:30,3,90.95,91.03,90.95,91.03,2
20130401|2012-12-03 11:30,3,91.08,91.12,91.06,91.12,5
20130401|2012-12-03 12:00,3,90.79,90.79,90.6,90.6,2
20130401|2012-12-03 12:30,3,90.63,90.7,90.62,90.7,40
20130401|2012-12-03 13:00,3,90.94,90.94,90.87,90.87,2
20130401|2012-12-03 15:00,3,90.79,90.79,90.79,90.79,1
20130401|2012-12-04 02:00,4,90.5,90.5,90.5,90.5,1
20130401|2012-12-04 04:00,4,90.95,90.95,90.87,90.87,12
20130401|2012-12-04 04:30,4,90.69,90.69,90.69,90.69,3
20130401|2012-12-04 05:00,4,90.62,90.62,90.5,90.5,2
20130401|2012-12-04 06:00,4,90.33,90.33,90.33,90.33,1
20130401|2012-12-04 06:30,4,90,90.24,89.99,90.24,3
20130401|2012-12-04 07:00,4,89.95,89.95,89.89,89.9,4
20130401|2012-12-04 07:30,4,89.83,89.83,89.46,89.53,11
20130401|2012-12-04 08:00,4,89.65,89.81,89.65,89.77,10
20130401|2012-12-04 08:30,4,90.05,90.22,90.05,90.08,13
20130401|2012-12-04 09:00,4,90,90.03,89.93,90.03,6
20130401|2012-12-04 09:30,4,89.87,89.87,89.87,89.87,6
20130401|2012-12-04 10:00,4,89.96,90.14,89.96,90.14,7
20130401|2012-12-04 10:30,4,90.5,90.5,90.5,90.5,1
20130401|2012-12-04 11:00,4,90.14,90.16,90.14,90.16,2
20130401|2012-12-04 12:30,4,90.52,90.63,90.52,90.63,3
20130401|2012-12-04 13:00,4,90.43,90.43,90.32,90.32,10
20130401|2012-12-04 13:30,4,90.3,90.3,90.3,90.3,2
20130401|2012-12-04 14:00,4,90.29,90.29,90.29,90.29,1
20130401|2012-12-05 01:30,5,90.7,90.7,90.7,90.7,1
20130401|2012-12-05 03:00,5,90.72,90.72,90.72,90.72,1
20130401|2012-12-05 04:00,5,90.6,90.6,90.6,90.6,2
20130401|2012-12-05 08:00,5,90.03,90.03,89.93,89.95,7
20130401|2012-12-05 08:30,5,90.25,90.25,90.25,90.25,1
20130401|2012-12-05 09:00,5,90.18,90.26,89.95,90.26,6
20130401|2012-12-05 09:30,5,89.95,89.95,89.54,89.55,31
20130401|2012-12-05 10:00,5,89.56,89.59,89.56,89.59,7
20130401|2012-12-05 10:30,5,89.93,89.93,89.93,89.93,1
20130401|2012-12-05 11:00,5,90.11,90.11,89.97,89.97,3
20130401|2012-12-05 13:00,5,89.72,89.8,89.72,89.74,6
20130401|2012-12-05 14:00,5,89.78,89.78,89.78,89.78,6
20130401|2012-12-05 19:00,6,89.61,89.61,89.6,89.6,2
20130401|2012-12-06 02:00,6,89.57,89.57,89.56,89.56,5
20130401|2012-12-06 02:30,6,89.75,89.75,89.75,89.75,1
20130401|2012-12-06 03:00,6,89.77,89.91,89.77,89.88,11
20130401|2012-12-06 06:30,6,89.52,89.52,89.52,89.52,2
20130401|2012-12-06 07:00,6,89.48,89.53,89.46,89.53,11
20130401|2012-12-06 07:30,6,89.32,89.32,88.99,88.99,5
20130401|2012-12-06 08:00,6,88.94,88.94,88.21,88.27,25
20130401|2012-12-06 08:30,6,88.42,88.67,88.42,88.61,16
20130401|2012-12-06 09:00,6,88.45,88.46,88.45,88.46,9
20130401|2012-12-06 09:30,6,88.17,88.17,87.79,88.01,96
20130401|2012-12-06 11:00,6,87.8,87.8,87.76,87.78,28
20130401|2012-12-06 11:30,6,87.86,87.86,87.71,87.71,6
20130401|2012-12-06 12:00,6,87.88,88.05,87.88,88.05,5
20130401|2012-12-06 12:30,6,87.97,87.97,87.82,87.97,13
20130401|2012-12-06 13:00,6,87.99,88.1,87.89,88.09,6
20130401|2012-12-06 13:30,6,88,88.01,88,88.01,3
20130401|2012-12-06 14:30,6,88.15,88.15,88.15,88.15,5
20130401|2012-12-06 15:00,6,88.14,88.14,88.14,88.14,1
20130401|2012-12-07 02:00,7,88.26,88.26,88.26,88.26,1
20130401|2012-12-07 03:30,7,88.13,88.13,88.13,88.13,1
20130401|2012-12-07 04:00,7,87.97,87.97,87.97,87.97,5
20130401|2012-12-07 04:30,7,87.92,87.96,87.92,87.96,7
20130401|2012-12-07 05:00,7,87.9,87.9,87.9,87.9,1
20130401|2012-12-07 05:30,7,87.8,87.81,87.8,87.81,2
20130401|2012-12-07 06:30,7,87.68,87.68,87.68,87.68,1
20130401|2012-12-07 07:00,7,87.95,88.06,87.95,87.99,3
20130401|2012-12-07 07:30,7,88.49,88.69,88.36,88.41,18
20130401|2012-12-07 08:00,7,88.29,88.35,87.93,88.13,27
20130401|2012-12-07 08:30,7,88.19,88.32,88.01,88.01,16
20130401|2012-12-07 09:00,7,88.24,88.24,88.09,88.09,6
20130401|2012-12-07 09:30,7,88.07,88.07,88.07,88.07,1
20130401|2012-12-07 11:30,7,87.89,87.9,87.8,87.9,4
20130401|2012-12-07 12:30,7,87.76,87.92,87.76,87.92,5
20130401|2012-12-07 13:00,7,87.86,87.95,87.78,87.82,58
20130401|2012-12-07 14:00,7,87.62,87.62,87.62,87.62,1
20130401|2012-12-07 14:30,7,87.83,87.83,87.83,87.83,2
20130401|2012-12-07 15:00,7,87.81,87.81,87.74,87.76,9
20130401|2012-12-10 04:00,10,88.1,88.1,88.1,88.1,2
20130401|2012-12-10 05:00,10,88.2,88.2,88.2,88.2,2
20130401|2012-12-10 06:00,10,88.1,88.12,88.1,88.12,3
20130401|2012-12-10 06:30,10,88.33,88.36,88.33,88.36,2
20130401|2012-12-10 07:00,10,88.4,88.5,88.4,88.5,19
20130401|2012-12-10 07:30,10,88.34,88.48,88.32,88.48,11
20130401|2012-12-10 08:00,10,88.35,88.35,88.03,88.16,66
20130401|2012-12-10 08:30,10,87.89,87.9,87.89,87.9,6
20130401|2012-12-10 09:00,10,87.88,87.92,87.88,87.92,4
20130401|2012-12-10 09:30,10,88.23,88.23,88.21,88.21,23
20130401|2012-12-10 10:00,10,88.26,88.33,88.24,88.24,11
20130401|2012-12-10 11:30,10,87.96,87.96,87.9,87.91,3
20130401|2012-12-10 12:00,10,87.8,87.98,87.8,87.98,5
20130401|2012-12-10 12:30,10,87.93,87.93,87.93,87.93,2
20130401|2012-12-10 13:00,10,87.53,87.53,87.31,87.35,17
20130401|2012-12-10 13:30,10,87.41,87.42,87.39,87.42,3
20130401|2012-12-10 14:00,10,87.38,87.38,87.38,87.38,1
20130401|2012-12-10 15:30,10,87.51,87.51,87.51,87.51,1
20130401|2012-12-11 01:00,11,87.47,87.47,87.47,87.47,1
20130401|2012-12-11 02:00,11,87.45,87.59,87.45,87.59,5
20130401|2012-12-11 02:30,11,87.45,87.52,87.45,87.52,2
20130401|2012-12-11 03:00,11,87.58,87.59,87.58,87.59,2
20130401|2012-12-11 04:00,11,87.62,87.62,87.62,87.62,1
20130401|2012-12-11 05:00,11,87.65,87.65,87.65,87.65,1
20130401|2012-12-11 06:30,11,87.91,87.91,87.91,87.91,1
20130401|2012-12-11 07:00,11,87.82,88.03,87.78,87.95,20
20130401|2012-12-11 08:30,11,87.42,87.48,87.42,87.44,19
20130401|2012-12-11 09:00,11,87.56,87.56,87.56,87.56,2
20130401|2012-12-11 09:30,11,87.39,87.39,87.21,87.21,7
20130401|2012-12-11 10:00,11,87.51,87.51,87.19,87.21,9
20130401|2012-12-11 11:30,11,87.4,87.46,87.36,87.36,6
20130401|2012-12-11 12:00,11,87.42,87.48,87.39,87.39,6
20130401|2012-12-11 12:30,11,87.33,87.35,87.05,87.11,9
20130401|2012-12-11 13:00,11,87.04,87.55,87.04,87.53,14
20130401|2012-12-11 13:30,11,87.58,87.58,87.58,87.58,1
20130401|2012-12-11 15:00,11,87.62,87.62,87.62,87.62,3
20130401|2012-12-11 15:30,11,87.5,87.5,87.5,87.5,2
20130401|2012-12-12 03:30,12,87.95,87.95,87.95,87.95,1
20130401|2012-12-12 06:30,12,88.19,88.19,88.19,88.19,3
20130401|2012-12-12 08:00,12,88.41,88.71,88.41,88.66,17
20130401|2012-12-12 08:30,12,88.68,88.72,88.6,88.69,17
20130401|2012-12-12 09:00,12,88.73,88.73,88.44,88.44,58
20130401|2012-12-12 09:30,12,88.17,88.17,87.85,88.03,21
20130401|2012-12-12 10:00,12,88.04,88.17,88.04,88.17,6
20130401|2012-12-12 10:30,12,88.48,88.52,88.48,88.52,4
20130401|2012-12-12 11:00,12,88.45,88.45,88.45,88.45,6
20130401|2012-12-12 11:30,12,88.67,89.29,88.66,89.29,25
20130401|2012-12-12 12:00,12,89,89.04,88.82,88.82,9
20130401|2012-12-12 13:00,12,88.36,88.57,88.36,88.48,12
20130401|2012-12-13 02:30,13,88.01,88.06,88.01,88.06,3
20130401|2012-12-13 03:00,13,88.07,88.07,88.07,88.07,2
20130401|2012-12-13 04:30,13,87.9,87.9,87.9,87.9,1
20130401|2012-12-13 06:30,13,87.9,87.9,87.87,87.87,4
20130401|2012-12-13 08:00,13,88.27,88.27,87.99,87.99,3
20130401|2012-12-13 09:30,13,88.48,88.48,88.45,88.46,3
20130401|2012-12-13 10:00,13,88.48,88.48,88.48,88.48,1
20130401|2012-12-13 10:30,13,88.38,88.48,88.38,88.46,7
20130401|2012-12-13 11:00,13,88.48,88.48,88.45,88.45,5
20130401|2012-12-13 12:00,13,88.1,88.11,88.1,88.11,2
20130401|2012-12-13 12:30,13,88.09,88.09,88.03,88.03,11
20130401|2012-12-13 13:00,13,88.04,88.04,87.51,87.56,35
20130401|2012-12-13 13:30,13,87.59,87.59,87.59,87.59,1
20130401|2012-12-13 14:00,13,87.76,87.76,87.73,87.74,4
20130401|2012-12-14 02:00,14,88.45,88.45,88.45,88.45,1
20130401|2012-12-14 03:30,14,88.25,88.25,88.25,88.25,2
20130401|2012-12-14 04:00,14,88.34,88.34,88.34,88.34,1
20130401|2012-12-14 06:30,14,88.53,88.53,88.53,88.53,1
20130401|2012-12-14 07:00,14,88.29,88.29,88.08,88.08,4
20130401|2012-12-14 08:00,14,87.85,87.99,87.79,87.99,29
20130401|2012-12-14 08:30,14,87.88,87.95,87.88,87.95,27
20130401|2012-12-14 09:00,14,88.01,88.11,88.01,88.11,2
20130401|2012-12-14 10:00,14,88.4,88.4,88.27,88.27,7
20130401|2012-12-14 10:30,14,88.18,88.22,87.99,87.99,6
20130401|2012-12-14 11:00,14,88.09,88.29,88.09,88.29,4
20130401|2012-12-14 11:30,14,88.27,88.44,88.27,88.44,26
20130401|2012-12-14 12:00,14,88.3,88.3,88.3,88.3,3
20130401|2012-12-14 12:30,14,88.26,88.35,88.23,88.35,5
20130401|2012-12-14 13:00,14,88.36,88.45,88.35,88.39,31
20130401|2012-12-14 13:30,14,88.39,88.43,88.39,88.43,2
20130401|2012-12-14 14:30,14,88.45,88.45,88.45,88.45,1
20130401|2012-12-14 15:30,14,88.36,88.36,88.36,88.36,1
20130401|2012-12-16 17:00,16,88.67,88.67,88.67,88.67,1
20130401|2012-12-17 01:00,17,88.59,88.59,88.59,88.59,1
20130401|2012-12-17 02:30,17,88.45,88.45,88.4,88.4,3
20130401|2012-12-17 03:30,17,88.38,88.38,88.38,88.38,4
20130401|2012-12-17 04:00,17,88.27,88.27,88.24,88.24,4
20130401|2012-12-17 05:00,17,88.18,88.25,88.18,88.25,4
20130401|2012-12-17 06:00,17,88.33,88.33,88.24,88.24,6
20130401|2012-12-17 07:00,17,88.34,88.39,88.34,88.37,4
20130401|2012-12-17 07:30,17,88.6,88.67,88.6,88.67,4
20130401|2012-12-17 08:00,17,88.38,88.63,88.38,88.51,7
20130401|2012-12-17 08:30,17,88.64,88.9,88.64,88.9,40
20130401|2012-12-17 09:00,17,89.01,89.12,88.94,88.94,22
20130401|2012-12-17 09:30,17,88.97,88.97,88.97,88.97,1
20130401|2012-12-17 10:00,17,89.03,89.03,88.79,88.8,30
20130401|2012-12-17 10:30,17,88.87,89.08,88.87,89.04,25
20130401|2012-12-17 11:00,17,89.04,89.1,89,89.1,9
20130401|2012-12-17 11:30,17,89.19,89.19,88.76,88.76,25
20130401|2012-12-17 12:00,17,88.89,88.91,88.89,88.91,2
20130401|2012-12-17 12:30,17,88.85,88.85,88.85,88.85,16
20130401|2012-12-17 13:00,17,88.95,88.95,88.9,88.9,7
20130401|2012-12-17 13:30,17,88.65,88.87,88.65,88.87,5
20130401|2012-12-18 01:30,18,89.25,89.25,89.22,89.22,3
20130401|2012-12-18 04:30,18,89.19,89.19,89.19,89.19,1
20130401|2012-12-18 05:00,18,89.21,89.22,89.19,89.22,5
20130401|2012-12-18 06:30,18,89.2,89.2,89.2,89.2,100
20130401|2012-12-18 07:00,18,89.26,89.33,89.18,89.24,29
20130401|2012-12-18 07:30,18,89.31,89.31,89.2,89.27,8
20130401|2012-12-18 08:30,18,89.1,89.12,88.84,88.9,11
20130401|2012-12-18 09:00,18,88.84,88.97,88.78,88.97,8
20130401|2012-12-18 09:30,18,89.18,89.4,89.18,89.34,24
20130401|2012-12-18 10:00,18,89.42,89.55,89.42,89.47,107
20130401|2012-12-18 10:30,18,89.33,89.53,89.33,89.41,11
20130401|2012-12-18 11:00,18,89.45,89.48,89.39,89.43,24
20130401|2012-12-18 11:30,18,89.48,89.54,89.44,89.44,15
20130401|2012-12-18 12:00,18,89.54,89.62,89.4,89.4,26
20130401|2012-12-18 12:30,18,89.41,89.41,89.35,89.35,5
20130401|2012-12-18 13:00,18,89.32,89.51,89.32,89.43,21
20130401|2012-12-18 13:30,18,89.34,89.34,89.3,89.31,17
20130401|2012-12-18 21:00,19,89.36,89.38,89.36,89.38,9
20130401|2012-12-18 21:30,19,89.39,89.39,89.39,89.39,1
20130401|2012-12-19 02:30,19,89.58,89.58,89.58,89.58,4
20130401|2012-12-19 03:30,19,89.71,89.75,89.71,89.75,4
20130401|2012-12-19 04:00,19,89.75,89.96,89.74,89.92,195
20130401|2012-12-19 05:00,19,89.86,89.86,89.85,89.85,3
20130401|2012-12-19 05:30,19,89.85,89.89,89.84,89.89,3
20130401|2012-12-19 06:30,19,90.13,90.15,90.13,90.15,8
20130401|2012-12-19 07:00,19,90.13,90.19,89.98,90.02,48
20130401|2012-12-19 07:30,19,89.93,89.94,89.7,89.8,55
20130401|2012-12-19 08:00,19,89.69,89.85,89.61,89.65,98
20130401|2012-12-19 08:30,19,89.58,89.76,89.58,89.59,14
20130401|2012-12-19 09:00,19,89.76,89.83,89.76,89.83,4
20130401|2012-12-19 09:30,19,90.06,90.93,90.06,90.8,42
20130401|2012-12-19 10:00,19,90.9,90.9,90.47,90.51,37
20130401|2012-12-19 10:30,19,90.53,90.89,90.53,90.87,35
20130401|2012-12-19 11:00,19,90.87,90.95,90.7,90.95,23
20130401|2012-12-19 11:30,19,90.97,91.18,90.97,91.05,120
20130401|2012-12-19 12:00,19,91.06,91.06,90.91,91,17
20130401|2012-12-19 12:30,19,91.1,91.22,91.1,91.11,24
20130401|2012-12-19 13:00,19,90.95,91.15,90.81,91.01,38
20130401|2012-12-19 13:30,19,91,91.01,91,91.01,4
20130401|2012-12-19 14:30,19,90.86,90.86,90.86,90.86,1
20130401|2012-12-19 15:30,19,90.69,90.69,90.69,90.69,1
20130401|2012-12-20 01:30,20,90.62,90.64,90.62,90.64,38
20130401|2012-12-20 02:00,20,90.57,90.57,90.57,90.57,1
20130401|2012-12-20 02:30,20,90.53,90.62,90.53,90.62,2
20130401|2012-12-20 03:00,20,90.62,90.63,90.62,90.63,4
20130401|2012-12-20 04:00,20,90.67,90.76,90.67,90.76,2
20130401|2012-12-20 04:30,20,90.83,90.9,90.83,90.87,4
20130401|2012-12-20 05:00,20,90.96,90.96,90.84,90.84,4
20130401|2012-12-20 06:00,20,91.01,91.15,91.01,91.09,8
20130401|2012-12-20 06:30,20,91.06,91.08,91.06,91.08,19
20130401|2012-12-20 07:00,20,91.08,91.18,90.98,90.98,45
20130401|2012-12-20 07:30,20,91.1,91.11,90.31,90.5,213
20130401|2012-12-20 08:00,20,90.52,91.08,90.51,90.68,63
20130401|2012-12-20 08:30,20,90.75,90.79,90.75,90.79,14
20130401|2012-12-20 09:00,20,90.94,90.94,90.93,90.93,5
20130401|2012-12-20 09:30,20,90.99,90.99,90.99,90.99,1
20130401|2012-12-20 10:00,20,90.76,90.89,90.55,90.55,17
20130401|2012-12-20 10:30,20,90.72,90.79,90.72,90.79,10
20130401|2012-12-20 11:00,20,90.75,90.75,90.73,90.73,3
20130401|2012-12-20 11:30,20,90.89,91.09,90.89,91.09,40
20130401|2012-12-20 12:00,20,91.22,91.45,91.22,91.41,54
20130401|2012-12-20 12:30,20,91.4,91.4,91.28,91.28,31
20130401|2012-12-20 13:00,20,91.2,91.25,91.12,91.25,8
20130401|2012-12-20 14:00,20,91.16,91.16,91.06,91.06,16
20130401|2012-12-20 14:30,20,90.98,90.98,90.98,90.98,3
20130401|2012-12-20 20:00,21,90.21,90.21,90.21,90.21,1
20130401|2012-12-20 23:30,21,90.27,90.27,90.27,90.27,6
20130401|2012-12-21 01:30,21,90.42,90.42,90.42,90.42,3
20130401|2012-12-21 02:00,21,90.32,90.32,90.32,90.32,1
20130401|2012-12-21 03:30,21,90.31,90.31,90.31,90.31,1
20130401|2012-12-21 04:00,21,90.22,90.22,89.99,89.99,8
20130401|2012-12-21 04:30,21,89.88,89.96,89.88,89.95,8
20130401|2012-12-21 05:00,21,90.14,90.19,90.14,90.18,6
20130401|2012-12-21 05:30,21,90.31,90.31,90.31,90.31,6
20130401|2012-12-21 06:00,21,90.41,90.41,90.41,90.41,1
20130401|2012-12-21 07:00,21,90.21,90.3,90.18,90.19,10
20130401|2012-12-21 07:30,21,90.24,90.38,90.24,90.32,10
20130401|2012-12-21 08:00,21,90.39,90.39,89.38,89.4,5
20130401|2012-12-21 08:30,21,89.39,89.49,89.16,89.49,6
20130401|2012-12-21 09:00,21,89.59,89.59,89.29,89.29,10
20130401|2012-12-21 10:00,21,89.68,89.71,89.68,89.71,2
20130401|2012-12-21 11:00,21,89.48,89.5,89.48,89.5,2
20130401|2012-12-21 12:00,21,89.71,89.71,89.68,89.68,8
20130401|2012-12-21 13:00,21,89.66,89.69,89.66,89.69,2
20130401|2012-12-21 14:30,21,90,90.01,90,90.01,2
20130401|2012-12-24 05:00,24,89.72,89.72,89.72,89.72,1
20130401|2012-12-24 05:30,24,89.74,89.74,89.72,89.72,3
20130401|2012-12-24 06:00,24,89.74,89.74,89.74,89.74,6
20130401|2012-12-24 08:00,24,89.76,89.76,89.7,89.7,2
20130401|2012-12-24 12:00,24,89.73,89.81,89.73,89.81,5
20130401|2012-12-26 08:00,26,90.65,91.78,90.65,91.69,98
20130401|2012-12-26 08:30,26,92,92,91.74,91.81,283
20130401|2012-12-26 09:00,26,92.19,92.31,91.78,91.87,90
20130401|2012-12-26 09:30,26,92,92,92,92,10
20130401|2012-12-26 10:30,26,92.09,92.1,92.09,92.1,10
20130401|2012-12-26 11:00,26,91.95,91.95,91.95,91.95,1
20130401|2012-12-26 11:30,26,91.82,91.82,91.47,91.64,121
20130401|2012-12-26 13:00,26,91.8,92.07,91.78,92.07,7
20130401|2012-12-26 22:00,27,91.8,91.8,91.8,91.8,1
20130401|2012-12-27 00:30,27,92.11,92.12,92.11,92.12,2
20130401|2012-12-27 02:00,27,92.31,92.31,92.31,92.31,1
20130401|2012-12-27 02:30,27,92.06,92.09,92.06,92.09,3
20130401|2012-12-27 03:30,27,92.22,92.23,92.22,92.23,6
20130401|2012-12-27 04:00,27,92.22,92.22,92.15,92.15,6
20130401|2012-12-27 04:30,27,91.99,91.99,91.94,91.94,3
20130401|2012-12-27 05:30,27,91.95,91.95,91.8,91.8,4
20130401|2012-12-27 06:00,27,91.9,91.9,91.9,91.9,1
20130401|2012-12-27 07:00,27,92.05,92.28,92.01,92.15,59
20130401|2012-12-27 07:30,27,92.22,92.32,92.22,92.32,9
20130401|2012-12-27 08:00,27,92.4,92.4,92.29,92.29,19
20130401|2012-12-27 08:30,27,92.13,92.2,91.98,92.2,21
20130401|2012-12-27 09:00,27,91.75,91.81,91.75,91.81,3
20130401|2012-12-27 09:30,27,91.73,91.75,91.73,91.75,10
20130401|2012-12-27 10:00,27,91.7,91.73,91.61,91.61,5
20130401|2012-12-27 10:30,27,91.77,91.77,91.73,91.73,15
20130401|2012-12-27 11:00,27,91.46,91.46,91.39,91.39,2
20130401|2012-12-27 11:30,27,91.21,91.41,91.12,91.32,22
20130401|2012-12-27 12:00,27,91.41,91.74,91.41,91.64,15
20130401|2012-12-27 12:30,27,91.63,91.77,91.61,91.71,15
20130401|2012-12-27 13:00,27,91.76,91.93,91.63,91.93,29
20130401|2012-12-27 14:00,27,92.24,92.24,91.94,92.09,193
20130401|2012-12-27 14:30,27,92.23,92.27,92.19,92.21,82
20130401|2012-12-28 02:30,28,92.08,92.08,92.08,92.08,1
20130401|2012-12-28 04:00,28,91.98,91.98,91.9,91.9,2
20130401|2012-12-28 05:30,28,92.02,92.05,92.02,92.04,5
20130401|2012-12-28 06:00,28,91.93,91.93,91.93,91.93,1
20130401|2012-12-28 07:00,28,91.88,91.94,91.88,91.92,11
20130401|2012-12-28 07:30,28,92,92,92,92,1
20130401|2012-12-28 08:00,28,92,92,92,92,1
20130401|2012-12-28 08:30,28,92.2,92.23,92.17,92.17,11
20130401|2012-12-28 09:30,28,92.15,92.31,92.15,92.24,5
20130401|2012-12-28 10:00,28,92.03,92.03,91.71,91.72,8
20130401|2012-12-28 10:30,28,91.6,91.65,91.6,91.65,3
20130401|2012-12-28 11:00,28,91.86,91.86,91.86,91.86,1
20130401|2012-12-28 11:30,28,91.83,91.83,91.62,91.62,4
20130401|2012-12-28 12:00,28,91.78,91.78,91.68,91.73,3
20130401|2012-12-28 12:30,28,91.7,91.91,91.7,91.9,10
20130401|2012-12-28 13:00,28,91.68,91.91,91.59,91.85,13
20130401|2012-12-28 13:30,28,91.89,91.91,91.89,91.91,4
20130401|2012-12-28 14:30,28,91.79,91.79,91.75,91.79,21
20130401|2012-12-31 02:00,31,91.89,91.89,91.89,91.89,1
20130401|2012-12-31 05:30,31,91.34,91.34,91.34,91.34,1
20130401|2012-12-31 06:00,31,91.11,91.19,91.11,91.14,3
20130401|2012-12-31 06:30,31,91.01,91.01,90.99,90.99,2
20130401|2012-12-31 08:30,31,91.39,91.48,91.39,91.44,5
20130401|2012-12-31 09:00,31,91.73,92.18,91.73,92.18,42
20130401|2012-12-31 09:30,31,92.19,92.19,92.19,92.19,1
20130401|2012-12-31 10:00,31,92.12,92.12,92.12,92.12,2
20130401|2012-12-31 11:00,31,92.19,92.21,92.19,92.21,9
20130401|2012-12-31 11:30,31,92.19,92.54,92.19,92.49,36
20130401|2012-12-31 12:00,31,92.38,92.49,92.38,92.49,16
20130401|2012-12-31 12:30,31,92.5,92.86,92.04,92.44,351
20130401|2012-12-31 13:00,31,92.76,92.8,92.69,92.71,37
20130401|2012-12-31 13:30,31,92.66,92.66,92.66,92.66,1
20130401|2013-01-01 19:00,2,92.72,92.8,92.72,92.8,8
20130401|2013-01-01 20:00,2,93.17,93.17,93.17,93.17,1
20130401|2013-01-01 20:30,2,93.26,93.28,93.18,93.19,49
20130401|2013-01-01 21:00,2,93.19,93.31,93.16,93.3,93
20130401|2013-01-01 23:30,2,93.57,93.57,93.57,93.57,52
20130401|2013-01-02 00:30,2,93.7,93.7,93.7,93.7,10
20130401|2013-01-02 01:00,2,93.72,93.72,93.72,93.72,1
20130401|2013-01-02 02:00,2,93.68,93.68,93.68,93.68,25
20130401|2013-01-02 03:00,2,93.49,93.49,93.44,93.44,4
20130401|2013-01-02 04:30,2,93.63,93.63,93.63,93.63,1
20130401|2013-01-02 05:00,2,93.57,93.65,93.57,93.65,10
20130401|2013-01-02 05:30,2,93.91,93.91,93.8,93.8,7
20130401|2013-01-02 06:00,2,93.89,93.89,93.89,93.89,1
20130401|2013-01-02 06:30,2,94,94.18,94,94.1,4
20130401|2013-01-02 07:00,2,94.03,94.25,94,94.14,47
20130401|2013-01-02 07:30,2,94.25,94.31,94.25,94.31,8
20130401|2013-01-02 08:00,2,94.43,94.63,94.43,94.44,14
20130401|2013-01-02 08:30,2,94.46,94.46,94.13,94.44,76
20130401|2013-01-02 09:30,2,94.27,94.29,94.06,94.14,105
20130401|2013-01-02 10:00,2,93.66,93.92,93.54,93.92,115
20130401|2013-01-02 10:30,2,93.86,93.95,93.74,93.74,128
20130401|2013-01-02 11:00,2,93.7,93.7,93.64,93.64,2
20130401|2013-01-02 11:30,2,93.71,93.71,93.56,93.71,17
20130401|2013-01-02 12:00,2,93.72,93.87,93.72,93.79,16
20130401|2013-01-02 12:30,2,93.79,93.89,93.78,93.88,14
20130401|2013-01-02 13:00,2,93.86,94.08,93.86,93.96,25
20130401|2013-01-02 13:30,2,93.75,93.78,93.7,93.7,5
20130401|2013-01-02 14:30,2,93.79,93.79,93.75,93.75,8
20130401|2013-01-02 15:30,2,93.81,93.81,93.81,93.81,10
20130401|2013-01-02 16:30,2,93.87,93.88,93.87,93.88,5
20130401|2013-01-02 20:30,3,93.52,93.59,93.52,93.59,12
20130401|2013-01-02 22:00,3,93.71,93.71,93.67,93.67,10
20130401|2013-01-02 22:30,3,93.7,93.7,93.7,93.7,6
20130401|2013-01-02 23:00,3,93.81,93.81,93.81,93.81,1
20130401|2013-01-03 00:30,3,93.73,93.73,93.73,93.73,1
20130401|2013-01-03 01:30,3,93.75,93.75,93.66,93.67,8
20130401|2013-01-03 02:00,3,93.5,93.5,93.5,93.5,1
20130401|2013-01-03 02:30,3,93.59,93.59,93.59,93.59,1
20130401|2013-01-03 03:00,3,93.6,93.6,93.6,93.6,1
20130401|2013-01-03 03:30,3,93.61,93.61,93.61,93.61,1
20130401|2013-01-03 05:30,3,93.5,93.5,93.42,93.42,18
20130401|2013-01-03 06:00,3,93.42,93.43,93.4,93.43,33
20130401|2013-01-03 06:30,3,93.45,93.45,93.45,93.45,2
20130401|2013-01-03 07:00,3,93.64,93.64,93.61,93.61,8
20130401|2013-01-03 07:30,3,93.77,93.77,93.58,93.61,74
20130401|2013-01-03 08:00,3,93.65,93.67,93.65,93.67,3
20130401|2013-01-03 08:30,3,93.85,93.95,93.76,93.76,30
20130401|2013-01-03 09:00,3,93.95,93.96,93.72,93.8,32
20130401|2013-01-03 09:30,3,93.76,93.76,93.76,93.76,2
20130401|2013-01-03 10:00,3,93.68,94.05,93.68,93.97,41
20130401|2013-01-03 10:30,3,93.9,94.06,93.9,94.06,30
20130401|2013-01-03 11:00,3,94.06,94.06,94.02,94.02,11
20130401|2013-01-03 11:30,3,94.02,94.02,93.87,93.88,6
20130401|2013-01-03 12:00,3,94.05,94.05,94.01,94.01,3
20130401|2013-01-03 12:30,3,94,94,94,94,2
20130401|2013-01-03 13:00,3,93.78,93.78,93.64,93.78,55
20130401|2013-01-03 14:30,3,93.5,93.56,93.5,93.56,12
20130401|2013-01-03 20:00,4,93.06,93.06,93.06,93.06,14
20130401|2013-01-04 01:30,4,92.99,93,92.99,93,2
20130401|2013-01-04 02:00,4,93.05,93.15,93.05,93.15,2
20130401|2013-01-04 03:00,4,93.12,93.12,93.02,93.02,15
20130401|2013-01-04 03:30,4,93,93,92.71,92.71,27
20130401|2013-01-04 04:00,4,92.66,92.68,92.66,92.68,33
20130401|2013-01-04 04:30,4,92.63,92.63,92.45,92.53,27
20130401|2013-01-04 05:00,4,92.58,92.63,92.58,92.63,2
20130401|2013-01-04 06:00,4,92.67,92.67,92.67,92.67,4
20130401|2013-01-04 06:30,4,92.81,92.84,92.81,92.81,106
20130401|2013-01-04 07:00,4,92.82,92.94,92.79,92.94,15
20130401|2013-01-04 08:00,4,93.22,93.42,93.18,93.39,15
20130401|2013-01-04 08:30,4,93.43,93.65,93.4,93.62,12
20130401|2013-01-04 09:00,4,93.79,93.79,93.61,93.61,6
20130401|2013-01-04 09:30,4,93.5,93.5,93.5,93.5,5
20130401|2013-01-04 10:00,4,93.72,93.72,93.38,93.38,102
20130401|2013-01-04 10:30,4,93.36,93.4,93.22,93.23,10
20130401|2013-01-04 11:00,4,93.36,93.4,93.36,93.4,100
20130401|2013-01-04 11:30,4,93.4,93.71,93.4,93.71,31
20130401|2013-01-04 12:00,4,93.73,93.9,93.73,93.8,20
20130401|2013-01-04 12:30,4,93.72,93.72,93.62,93.62,6
20130401|2013-01-04 13:00,4,93.76,93.84,93.72,93.84,97
20130401|2013-01-04 13:30,4,93.88,93.88,93.71,93.73,3
20130401|2013-01-04 14:00,4,93.76,93.8,93.76,93.8,3
20130401|2013-01-04 14:30,4,93.86,93.87,93.86,93.86,4
20130401|2013-01-06 22:30,7,93.72,93.72,93.72,93.72,1
20130401|2013-01-07 02:00,7,93.42,93.46,93.42,93.45,10
20130401|2013-01-07 02:30,7,93.5,93.5,93.5,93.5,1
20130401|2013-01-07 03:00,7,93.39,93.47,93.34,93.47,101
20130401|2013-01-07 03:30,7,93.65,93.65,93.65,93.65,1
20130401|2013-01-07 04:00,7,93.61,93.61,93.6,93.6,11
20130401|2013-01-07 04:30,7,93.57,93.57,93.57,93.57,1
20130401|2013-01-07 05:00,7,93.61,93.61,93.48,93.48,3
20130401|2013-01-07 05:30,7,93.45,93.45,93.45,93.45,1
20130401|2013-01-07 07:00,7,93.37,93.52,93.37,93.52,23
20130401|2013-01-07 07:30,7,93.47,93.47,93.4,93.4,27
20130401|2013-01-07 08:00,7,93.3,93.65,93.3,93.55,121
20130401|2013-01-07 08:30,7,93.5,93.65,93.46,93.65,299
20130401|2013-01-07 09:00,7,93.65,93.9,93.65,93.76,309
20130401|2013-01-07 09:30,7,94.09,94.12,93.91,94.06,124
20130401|2013-01-07 10:00,7,94.03,94.11,93.96,94.05,24
20130401|2013-01-07 10:30,7,94.02,94.02,93.89,93.89,6
20130401|2013-01-07 11:00,7,93.77,93.77,93.77,93.77,1
20130401|2013-01-07 11:30,7,93.88,94,93.88,94,14
20130401|2013-01-07 12:00,7,94,94,94,94,4
20130401|2013-01-07 12:30,7,94.01,94.01,94.01,94.01,5
20130401|2013-01-07 13:00,7,94.02,94.1,93.99,94.04,16
20130401|2013-01-07 13:30,7,94.03,94.03,94.03,94.03,2
20130401|2013-01-07 14:00,7,94.08,94.11,94.08,94.08,4
20130401|2013-01-07 14:30,7,94.09,94.1,94.04,94.04,9
20130401|2013-01-07 15:00,7,94.07,94.07,94.07,94.07,2
20130401|2013-01-08 02:00,8,93.95,93.95,93.93,93.93,12
20130401|2013-01-08 02:30,8,93.9,93.96,93.9,93.96,51
20130401|2013-01-08 03:30,8,93.96,93.96,93.96,93.96,3
20130401|2013-01-08 04:00,8,94.13,94.36,94.13,94.27,63
20130401|2013-01-08 04:30,8,94.26,94.26,94.26,94.26,1
20130401|2013-01-08 05:00,8,94.33,94.66,94.33,94.66,50
20130401|2013-01-08 06:30,8,94.45,94.45,94.45,94.45,1
20130401|2013-01-08 07:00,8,94.45,94.45,94.42,94.42,7
20130401|2013-01-08 07:30,8,94.29,94.29,94.21,94.21,18
20130401|2013-01-08 08:00,8,94.34,94.34,94.34,94.34,1
20130401|2013-01-08 08:30,8,94.3,94.3,94.12,94.13,30
20130401|2013-01-08 09:00,8,93.9,93.9,93.89,93.9,10
20130401|2013-01-08 09:30,8,93.77,93.77,93.64,93.71,17
20130401|2013-01-08 10:00,8,93.86,93.86,93.86,93.86,15
20130401|2013-01-08 10:30,8,94.05,94.05,93.8,93.8,11
20130401|2013-01-08 11:00,8,93.85,93.86,93.85,93.86,6
20130401|2013-01-08 11:30,8,93.87,93.87,93.8,93.8,9
20130401|2013-01-08 12:00,8,93.78,93.92,93.78,93.92,7
20130401|2013-01-08 12:30,8,93.99,94.01,93.96,94.01,11
20130401|2013-01-08 13:00,8,94.09,94.09,94.03,94.03,6
20130401|2013-01-08 13:30,8,94.08,94.08,94.04,94.05,28
20130401|2013-01-08 14:00,8,94.04,94.12,94.04,94.12,5
20130401|2013-01-08 15:00,8,94.16,94.16,94.16,94.16,1
20130401|2013-01-08 19:00,9,94.04,94.06,94.04,94.06,2
20130401|2013-01-09 01:30,9,93.74,93.85,93.74,93.85,2
20130401|2013-01-09 02:00,9,93.95,93.95,93.95,93.95,1
20130401|2013-01-09 03:00,9,93.9,93.9,93.9,93.9,2
20130401|2013-01-09 04:00,9,93.81,93.81,93.81,93.81,1
20130401|2013-01-09 04:30,9,93.9,93.91,93.9,93.91,20
20130401|2013-01-09 05:30,9,93.87,93.92,93.87,93.91,60
20130401|2013-01-09 06:00,9,93.88,93.92,93.82,93.92,9
20130401|2013-01-09 06:30,9,93.93,93.93,93.93,93.93,1
20130401|2013-01-09 07:00,9,94.09,94.1,94,94,46
20130401|2013-01-09 07:30,9,93.87,93.96,93.87,93.94,33
20130401|2013-01-09 08:00,9,94,94.28,94,94.16,78
20130401|2013-01-09 08:30,9,94.28,94.45,94.24,94.4,196
20130401|2013-01-09 09:00,9,94.31,94.37,94.3,94.31,45
20130401|2013-01-09 09:30,9,94.12,94.12,93.64,93.82,19
20130401|2013-01-09 10:00,9,93.8,93.95,93.8,93.91,32
20130401|2013-01-09 10:30,9,93.89,93.91,93.83,93.91,20
20130401|2013-01-09 11:00,9,93.81,93.81,93.73,93.76,103
20130401|2013-01-09 11:30,9,93.82,93.82,93.82,93.82,10
20130401|2013-01-09 12:30,9,93.83,93.87,93.83,93.87,3
20130401|2013-01-09 13:00,9,93.92,94,93.92,93.98,32
20130401|2013-01-09 13:30,9,93.97,94.03,93.97,93.99,6
20130401|2013-01-09 22:00,10,94.35,94.35,94.35,94.35,5
20130401|2013-01-10 01:00,10,94.41,94.42,94.37,94.37,32
20130401|2013-01-10 01:30,10,94.55,94.56,94.55,94.56,12
20130401|2013-01-10 03:00,10,94.56,94.71,94.56,94.62,48
20130401|2013-01-10 03:30,10,94.61,95.06,94.58,94.96,146
20130401|2013-01-10 04:00,10,95.05,95.41,94.99,95.41,169
20130401|2013-01-10 04:30,10,95.46,95.56,95.46,95.55,3
20130401|2013-01-10 05:00,10,95.38,95.39,95.38,95.38,20
20130401|2013-01-10 06:00,10,95.28,95.28,95.04,95.04,126
20130401|2013-01-10 06:30,10,95.07,95.12,94.9,94.93,454
20130401|2013-01-10 07:00,10,94.93,95.07,94.9,95.07,446
20130401|2013-01-10 07:30,10,95.06,95.38,95.06,95.38,39
20130401|2013-01-10 08:00,10,95.4,95.41,95.04,95.04,23
20130401|2013-01-10 08:30,10,95.05,95.15,95.01,95.09,109
20130401|2013-01-10 09:00,10,94.8,94.88,94.78,94.88,3
20130401|2013-01-10 09:30,10,94.73,94.82,94.73,94.81,18
20130401|2013-01-10 10:00,10,94.79,94.96,94.79,94.8,61
20130401|2013-01-10 10:30,10,94.86,95.02,94.86,94.96,83
20130401|2013-01-10 11:00,10,94.89,94.89,94.89,94.89,1
20130401|2013-01-10 11:30,10,94.95,94.99,94.88,94.99,34
20130401|2013-01-10 12:00,10,95,95,94.75,94.78,60
20130401|2013-01-10 12:30,10,94.75,94.9,94.69,94.9,121
20130401|2013-01-10 13:00,10,94.88,94.88,94.45,94.66,445
20130401|2013-01-10 13:30,10,94.71,94.77,94.7,94.77,10
20130401|2013-01-10 14:00,10,94.7,94.7,94.69,94.7,3
20130401|2013-01-10 14:30,10,94.69,94.71,94.69,94.69,46
20130401|2013-01-10 15:00,10,94.71,94.71,94.71,94.71,2
20130401|2013-01-11 00:00,11,94.65,94.65,94.65,94.65,50
20130401|2013-01-11 00:30,11,94.53,94.53,94.53,94.53,2
20130401|2013-01-11 01:00,11,94.55,94.58,94.55,94.58,51
20130401|2013-01-11 02:00,11,94.65,94.69,94.51,94.51,41
20130401|2013-01-11 02:30,11,94.55,94.62,94.55,94.62,3
20130401|2013-01-11 03:00,11,94.55,94.55,94.55,94.55,1
20130401|2013-01-11 03:30,11,94.46,94.54,94.43,94.43,29
20130401|2013-01-11 04:30,11,94.12,94.18,94.05,94.18,44
20130401|2013-01-11 05:00,11,94.02,94.02,93.99,93.99,7
20130401|2013-01-11 05:30,11,94.07,94.07,94.07,94.07,6
20130401|2013-01-11 06:00,11,94.08,94.09,94.08,94.09,7
20130401|2013-01-11 06:30,11,93.94,94.03,93.76,93.76,149
20130401|2013-01-11 07:00,11,93.96,94.24,93.91,94.24,21
20130401|2013-01-11 07:30,11,94.11,94.11,94.11,94.11,1
20130401|2013-01-11 08:00,11,93.98,94.06,93.85,94.01,8
20130401|2013-01-11 08:30,11,93.81,93.81,93.73,93.73,9
20130401|2013-01-11 09:00,11,94.05,94.05,93.74,93.74,30
20130401|2013-01-11 09:30,11,93.59,93.84,93.51,93.83,9
20130401|2013-01-11 10:00,11,93.99,93.99,93.83,93.83,41
20130401|2013-01-11 10:30,11,93.88,94.01,93.87,93.96,23
20130401|2013-01-11 11:00,11,94.03,94.09,94,94.09,29
20130401|2013-01-11 12:00,11,94.06,94.06,94.06,94.06,5
20130401|2013-01-11 12:30,11,94.11,94.18,94.1,94.11,64
20130401|2013-01-11 13:00,11,94.1,94.36,94.07,94.36,18
20130401|2013-01-11 13:30,11,94.43,94.46,94.4,94.4,18
20130401|2013-01-11 15:00,11,94.47,94.47,94.43,94.43,2
20130401|2013-01-11 15:30,11,94.52,94.52,94.49,94.49,3
20130401|2013-01-13 17:30,13,94.6,94.6,94.6,94.6,1
20130401|2013-01-14 01:00,14,95.05,95.05,95.05,95.05,1
20130401|2013-01-14 02:00,14,94.91,94.92,94.59,94.61,100
20130401|2013-01-14 02:30,14,94.75,94.75,94.55,94.57,146
20130401|2013-01-14 03:00,14,94.83,94.83,94.78,94.78,7
20130401|2013-01-14 04:00,14,94.91,94.91,94.86,94.86,100
20130401|2013-01-14 04:30,14,95.01,95.01,95.01,95.01,1
20130401|2013-01-14 05:00,14,95,95,95,95,1
20130401|2013-01-14 05:30,14,94.99,94.99,94.99,94.99,1
20130401|2013-01-14 06:00,14,94.93,94.93,94.83,94.85,13
20130401|2013-01-14 06:30,14,94.73,94.79,94.73,94.79,2
20130401|2013-01-14 07:00,14,94.75,94.78,94.66,94.66,122
20130401|2013-01-14 07:30,14,94.78,94.78,94.55,94.55,7
20130401|2013-01-14 08:00,14,94.52,94.53,94.5,94.5,12
20130401|2013-01-14 08:30,14,94.58,94.58,94.17,94.2,113
20130401|2013-01-14 09:00,14,93.91,94.05,93.89,93.91,27
20130401|2013-01-14 09:30,14,94.03,94.29,94.03,94.27,14
20130401|2013-01-14 10:00,14,94.41,94.42,94.27,94.27,39
20130401|2013-01-14 10:30,14,94.25,94.28,94.19,94.19,9
20130401|2013-01-14 11:00,14,94.26,94.3,94.21,94.23,137
20130401|2013-01-14 11:30,14,94.21,94.27,94.21,94.27,2
20130401|2013-01-14 12:00,14,94.24,94.54,94.24,94.54,11
20130401|2013-01-14 13:00,14,94.43,94.99,94.43,94.99,21
20130401|2013-01-14 13:30,14,94.96,95.07,94.96,95.07,5
20130401|2013-01-14 14:00,14,95.08,95.08,94.95,94.98,118
20130401|2013-01-14 14:30,14,94.95,94.97,94.95,94.96,8
20130401|2013-01-14 15:00,14,95.06,95.06,95.06,95.06,1
20130401|2013-01-14 15:30,14,95.07,95.07,95.07,95.07,1
20130401|2013-01-14 16:00,14,95.16,95.16,95.16,95.16,1
20130401|2013-01-14 20:30,15,94.84,94.84,94.84,94.84,3
20130401|2013-01-14 21:30,15,94.8,94.8,94.8,94.8,1
20130401|2013-01-14 22:30,15,94.68,94.68,94.68,94.68,1
20130401|2013-01-15 00:00,15,94.61,94.61,94.61,94.61,1
20130401|2013-01-15 02:00,15,94.75,94.85,94.75,94.85,2
20130401|2013-01-15 02:30,15,94.88,94.88,94.82,94.87,36
20130401|2013-01-15 03:00,15,95.03,95.11,95.03,95.06,14
20130401|2013-01-15 03:30,15,94.99,95.18,94.97,95.18,4
20130401|2013-01-15 04:00,15,95.19,95.19,95.19,95.19,1
20130401|2013-01-15 05:00,15,95,95,95,95,1
20130401|2013-01-15 06:00,15,94.83,94.83,94.8,94.8,200
20130401|2013-01-15 06:30,15,94.74,94.74,94.54,94.54,93
20130401|2013-01-15 07:00,15,94.54,94.66,94.5,94.5,327
20130401|2013-01-15 07:30,15,94.66,94.67,94.66,94.67,177
20130401|2013-01-15 08:00,15,94.85,95.04,94.85,95.02,23
20130401|2013-01-15 08:30,15,94.97,94.97,94.71,94.73,64
20130401|2013-01-15 09:00,15,94.81,94.81,94.55,94.57,11
20130401|2013-01-15 09:30,15,94.7,94.71,94.7,94.71,23
20130401|2013-01-15 10:30,15,94.69,94.72,94.69,94.71,28
20130401|2013-01-15 11:00,15,94.59,94.63,94.59,94.63,15
20130401|2013-01-15 11:30,15,94.57,94.71,94.57,94.71,4
20130401|2013-01-15 12:00,15,94.69,94.8,94.69,94.8,14
20130401|2013-01-15 12:30,15,94.8,94.8,94.58,94.58,87
20130401|2013-01-15 13:00,15,94.51,94.54,94.06,94.11,87
20130401|2013-01-15 13:30,15,94.19,94.26,94.13,94.26,51
20130401|2013-01-15 14:30,15,94.24,94.28,94.24,94.28,4
20130401|2013-01-15 15:00,15,94.27,94.27,94.27,94.27,20
20130401|2013-01-15 16:00,15,94.19,94.19,94.19,94.19,1
20130401|2013-01-16 00:00,16,94.3,94.3,94.29,94.29,4
20130401|2013-01-16 00:30,16,94.32,94.32,94.32,94.32,1
20130401|2013-01-16 02:00,16,94.27,94.27,94.21,94.21,2
20130401|2013-01-16 02:30,16,94.15,94.18,94,94,14
20130401|2013-01-16 03:00,16,93.99,94.06,93.99,94.06,4
20130401|2013-01-16 03:30,16,94.09,94.09,94.09,94.09,1
20130401|2013-01-16 04:00,16,94.16,94.16,94.16,94.16,1
20130401|2013-01-16 06:30,16,94.06,94.07,94.02,94.03,4
20130401|2013-01-16 07:00,16,94.04,94.05,94.04,94.05,4
20130401|2013-01-16 07:30,16,94.15,94.22,94.1,94.1,13
20130401|2013-01-16 08:00,16,94.2,94.34,94.2,94.32,50
20130401|2013-01-16 08:30,16,94.38,94.47,94.23,94.37,25
20130401|2013-01-16 09:00,16,94.34,94.47,94.22,94.47,8
20130401|2013-01-16 09:30,16,94.4,94.77,94.39,94.71,77
20130401|2013-01-16 10:00,16,94.83,95.14,94.83,94.93,145
20130401|2013-01-16 10:30,16,94.97,95.03,94.94,95.01,8
20130401|2013-01-16 11:00,16,95.01,95.01,94.91,94.94,7
20130401|2013-01-16 11:30,16,94.86,94.99,94.82,94.97,501
20130401|2013-01-16 12:00,16,94.9,94.91,94.67,94.71,138
20130401|2013-01-16 12:30,16,94.74,94.74,94.69,94.73,53
20130401|2013-01-16 13:00,16,94.74,95.11,94.7,95.11,25
20130401|2013-01-16 13:30,16,94.94,94.94,94.94,94.94,5
20130401|2013-01-16 14:00,16,95.01,95.06,95.01,95.01,8
20130401|2013-01-16 14:30,16,94.98,94.98,94.98,94.98,6
20130401|2013-01-16 15:30,16,94.96,94.97,94.95,94.95,28
20130401|2013-01-16 16:00,16,95.06,95.06,94.99,94.99,3
20130401|2013-01-16 16:30,16,94.99,94.99,94.99,94.99,3
20130401|2013-01-16 19:00,17,95.07,95.07,95.07,95.07,1
20130401|2013-01-16 19:30,17,94.9,94.9,94.9,94.9,4
20130401|2013-01-16 20:00,17,94.9,94.9,94.9,94.9,11
20130401|2013-01-16 21:30,17,94.7,94.7,94.7,94.7,2
20130401|2013-01-16 22:00,17,94.69,94.69,94.66,94.66,3
20130401|2013-01-16 22:30,17,94.66,94.66,94.66,94.66,2
20130401|2013-01-16 23:00,17,94.63,94.63,94.63,94.63,2
20130401|2013-01-16 23:30,17,94.74,94.77,94.74,94.77,3
20130401|2013-01-17 00:00,17,94.83,94.83,94.82,94.82,2
20130401|2013-01-17 01:30,17,94.83,94.95,94.83,94.95,3
20130401|2013-01-17 02:00,17,94.97,94.97,94.95,94.95,3
20130401|2013-01-17 02:30,17,95.01,95.15,95.01,95.15,6
20130401|2013-01-17 03:00,17,95.2,95.22,95.1,95.1,6
20130401|2013-01-17 03:30,17,95.15,95.15,95.15,95.15,1
20130401|2013-01-17 04:30,17,95.35,95.39,95.35,95.39,8
20130401|2013-01-17 05:00,17,95.4,95.4,95.28,95.28,7
20130401|2013-01-17 05:30,17,95.51,95.51,95.51,95.51,3
20130401|2013-01-17 06:00,17,95.47,95.64,95.47,95.64,18
20130401|2013-01-17 06:30,17,95.59,95.64,95.57,95.58,19
20130401|2013-01-17 07:00,17,95.56,95.58,95.48,95.58,33
20130401|2013-01-17 07:30,17,95.64,96.04,95.64,95.84,181
20130401|2013-01-17 08:00,17,95.91,96.26,95.83,96.25,157
20130401|2013-01-17 08:30,17,96.21,96.34,96.15,96.24,396
20130401|2013-01-17 09:00,17,96.17,96.52,96.14,96.31,233
20130401|2013-01-17 09:30,17,96.33,96.38,96.09,96.11,84
20130401|2013-01-17 10:00,17,96.12,96.15,95.94,96.11,74
20130401|2013-01-17 10:30,17,96.11,96.19,96.04,96.14,42
20130401|2013-01-17 11:00,17,96.09,96.29,96.08,96.28,51
20130401|2013-01-17 11:30,17,96.31,96.77,96.31,96.7,169
20130401|2013-01-17 12:00,17,96.73,96.81,96.43,96.48,189
20130401|2013-01-17 12:30,17,96.48,96.54,96.44,96.44,14
20130401|2013-01-17 13:00,17,96.44,96.58,96.27,96.32,462
20130401|2013-01-17 13:30,17,96.34,96.34,96.08,96.11,43
20130401|2013-01-17 14:00,17,96.15,96.2,96.15,96.2,17
20130401|2013-01-17 14:30,17,96.23,96.25,96.12,96.14,29
20130401|2013-01-17 15:00,17,96.09,96.11,96.07,96.1,6
20130401|2013-01-17 15:30,17,96.03,96.03,96.03,96.03,1
20130401|2013-01-17 16:00,17,96.01,96.01,96,96,2
20130401|2013-01-17 19:00,18,96.05,96.05,96.05,96.05,1
20130401|2013-01-17 19:30,18,96.06,96.06,96.06,96.06,2
20130401|2013-01-17 20:00,18,96.19,96.19,96.07,96.07,3
20130401|2013-01-17 20:30,18,96.03,96.03,96.03,96.03,2
20130401|2013-01-17 22:00,18,96.16,96.18,96.16,96.18,4
20130401|2013-01-17 23:00,18,96.43,96.43,96.43,96.43,2
20130401|2013-01-18 01:30,18,96.47,96.47,96.47,96.47,1
20130401|2013-01-18 02:00,18,96.28,96.28,96.19,96.24,6
20130401|2013-01-18 03:00,18,96.08,96.1,96.08,96.1,3
20130401|2013-01-18 04:30,18,96.12,96.14,96.12,96.14,2
20130401|2013-01-18 06:00,18,96,96,95.98,95.99,4
20130401|2013-01-18 06:30,18,96.02,96.22,96.02,96.22,8
20130401|2013-01-18 07:00,18,96.16,96.28,96.16,96.27,28
20130401|2013-01-18 07:30,18,96.1,96.22,95.99,96.17,17
20130401|2013-01-18 08:00,18,96.23,96.28,96.07,96.27,52
20130401|2013-01-18 08:30,18,96.32,96.43,96.17,96.24,94
20130401|2013-01-18 09:00,18,96.16,96.36,96.13,96.17,33
20130401|2013-01-18 09:30,18,96.07,96.19,95.91,95.92,25
20130401|2013-01-18 10:00,18,95.84,95.98,95.77,95.95,61
20130401|2013-01-18 10:30,18,95.86,95.91,95.77,95.9,44
20130401|2013-01-18 11:00,18,95.93,96.07,95.93,95.96,18
20130401|2013-01-18 11:30,18,95.99,96.31,95.99,96.26,51
20130401|2013-01-18 12:00,18,96.29,96.37,96.24,96.3,31
20130401|2013-01-18 12:30,18,96.37,96.38,96.2,96.38,111
20130401|2013-01-18 13:00,18,96.36,96.47,96.16,96.46,104
20130401|2013-01-18 13:30,18,96.41,96.41,96.35,96.36,29
20130401|2013-01-18 14:00,18,96.27,96.27,96.21,96.21,4
20130401|2013-01-18 14:30,18,96.28,96.43,96.28,96.41,9
20130401|2013-01-18 15:00,18,96.19,96.19,96.19,96.19,1
20130401|2013-01-20 19:30,21,96.08,96.08,96.08,96.08,1
20130401|2013-01-20 20:00,21,96.19,96.19,96.11,96.11,3
20130401|2013-01-20 23:30,21,95.95,95.95,95.95,95.95,1
20130401|2013-01-21 02:00,21,96.13,96.13,96.13,96.13,1
20130401|2013-01-21 02:30,21,96.05,96.05,96.05,96.05,1
20130401|2013-01-21 03:00,21,96.01,96.11,96.01,96.11,2
20130401|2013-01-21 04:00,21,96.08,96.08,96.02,96.05,18
20130401|2013-01-21 04:30,21,96.02,96.08,96.02,96.05,11
20130401|2013-01-21 05:30,21,96.08,96.08,96.08,96.08,1
20130401|2013-01-21 06:00,21,96.13,96.13,96.13,96.13,10
20130401|2013-01-21 06:30,21,96.01,96.01,96.01,96.01,30
20130401|2013-01-21 08:00,21,96.08,96.09,96.03,96.03,107
20130401|2013-01-21 08:30,21,96.12,96.12,96.12,96.12,1
20130401|2013-01-21 09:30,21,96.03,96.03,96.03,96.03,1
20130401|2013-01-21 10:00,21,95.95,96.05,95.95,96.05,27
20130401|2013-01-21 12:00,21,96.25,96.25,96.25,96.25,2
20130401|2013-01-21 12:30,21,96.32,96.32,96.32,96.32,1
20130401|2013-01-21 13:00,21,96.36,96.36,96.36,96.36,1
20130401|2013-01-21 14:30,21,96.23,96.23,96.23,96.23,2
20130401|2013-01-21 19:00,22,96.27,96.27,96.27,96.27,1
20130401|2013-01-21 20:30,22,96.37,96.37,96.37,96.37,2
20130401|2013-01-21 22:00,22,96.48,96.48,96.47,96.48,6
20130401|2013-01-21 23:30,22,96.56,96.56,96.56,96.56,2
20130401|2013-01-22 01:00,22,96.49,96.49,96.43,96.43,5
20130401|2013-01-22 01:30,22,96.42,96.44,96.42,96.44,5
20130401|2013-01-22 02:30,22,96.27,96.27,96.27,96.27,2
20130401|2013-01-22 03:00,22,95.97,95.97,95.92,95.92,3
20130401|2013-01-22 03:30,22,96.18,96.22,96.05,96.22,25
20130401|2013-01-22 04:00,22,96.26,96.4,96.24,96.38,104
20130401|2013-01-22 04:30,22,96.32,96.32,96.25,96.3,10
20130401|2013-01-22 05:00,22,96.41,96.52,96.41,96.48,95
20130401|2013-01-22 05:30,22,96.49,96.5,96.48,96.48,9
20130401|2013-01-22 06:00,22,96.36,96.36,96.36,96.36,1
20130401|2013-01-22 06:30,22,96.4,96.4,96.4,96.4,1
20130401|2013-01-22 07:00,22,96.36,96.39,96.23,96.39,7
20130401|2013-01-22 07:30,22,96.42,96.55,96.4,96.46,132
20130401|2013-01-22 08:00,22,96.53,96.67,96.43,96.57,107
20130401|2013-01-22 08:30,22,96.6,96.81,96.6,96.71,105
20130401|2013-01-22 09:00,22,96.7,96.7,96.47,96.48,50
20130401|2013-01-22 09:30,22,96.42,96.72,96.35,96.72,62
20130401|2013-01-22 10:00,22,96.71,96.89,96.67,96.85,68
20130401|2013-01-22 10:30,22,96.86,97.06,96.81,97.06,76
20130401|2013-01-22 11:00,22,97.03,97.09,96.98,97.05,45
20130401|2013-01-22 11:30,22,97.03,97.21,96.98,97.18,68
20130401|2013-01-22 12:00,22,97.18,97.25,97.09,97.09,63
20130401|2013-01-22 12:30,22,97.19,97.25,97.14,97.14,60
20130401|2013-01-22 13:00,22,97.09,97.24,97.05,97.1,41
20130401|2013-01-22 13:30,22,97.09,97.09,97,97.08,36
20130401|2013-01-22 14:00,22,97.1,97.1,97.1,97.1,1
20130401|2013-01-22 14:30,22,97.08,97.08,97.04,97.05,23
20130401|2013-01-22 15:00,22,97.05,97.05,97.04,97.04,5
20130401|2013-01-22 15:30,22,97.01,97.05,97,97.03,15
20130401|2013-01-22 19:00,23,97.07,97.07,97.07,97.07,1
20130401|2013-01-22 19:30,23,97.03,97.03,97.03,97.03,2
20130401|2013-01-23 02:00,23,97.07,97.07,96.92,96.99,3
20130401|2013-01-23 02:30,23,96.9,96.9,96.87,96.87,19
20130401|2013-01-23 03:00,23,96.92,96.92,96.84,96.84,3
20130401|2013-01-23 03:30,23,97.05,97.13,97.05,97.13,4
20130401|2013-01-23 06:30,23,97.27,97.27,97.1,97.11,14
20130401|2013-01-23 07:00,23,97.1,97.3,97.1,97.27,5
20130401|2013-01-23 07:30,23,97.12,97.15,96.85,96.85,37
20130401|2013-01-23 08:00,23,96.82,96.84,96.62,96.84,67
20130401|2013-01-23 08:30,23,96.83,96.99,96.79,96.97,104
20130401|2013-01-23 09:00,23,96.95,97.1,96.88,96.88,81
20130401|2013-01-23 09:30,23,96.82,96.91,96.7,96.87,205
20130401|2013-01-23 10:00,23,96.83,96.96,96.83,96.92,115
20130401|2013-01-23 10:30,23,96.94,96.94,96.71,96.79,197
20130401|2013-01-23 11:00,23,96.85,96.87,96.74,96.75,59
20130401|2013-01-23 11:30,23,96.8,96.9,96.73,96.79,117
20130401|2013-01-23 12:00,23,96.82,96.82,96.37,96.43,167
20130401|2013-01-23 12:30,23,96.45,96.51,96.09,96.22,288
20130401|2013-01-23 13:00,23,96.17,96.18,95.5,95.84,459
20130401|2013-01-23 13:30,23,95.87,95.89,95.76,95.89,207
20130401|2013-01-23 14:00,23,95.89,96.07,95.88,96.01,79
20130401|2013-01-23 14:30,23,96.04,96.06,96.03,96.06,14
20130401|2013-01-23 15:00,23,96.09,96.15,96.09,96.15,17
20130401|2013-01-23 15:30,23,95.93,95.93,95.93,95.93,1
20130401|2013-01-23 16:00,23,96,96,96,96,3
20130401|2013-01-23 19:00,24,95.7,95.76,95.7,95.72,3
20130401|2013-01-23 20:00,24,95.87,95.87,95.82,95.82,2
20130401|2013-01-23 21:00,24,95.88,95.88,95.8,95.8,4
20130401|2013-01-23 21:30,24,95.87,95.87,95.87,95.87,1
20130401|2013-01-23 22:30,24,95.96,95.96,95.96,95.96,1
20130401|2013-01-23 23:30,24,96.05,96.05,96.03,96.03,6
20130401|2013-01-24 01:30,24,95.93,95.93,95.89,95.93,16
20130401|2013-01-24 02:00,24,95.95,95.98,95.95,95.98,3
20130401|2013-01-24 02:30,24,95.98,95.98,95.93,95.98,15
20130401|2013-01-24 03:00,24,96.03,96.03,96.03,96.03,2
20130401|2013-01-24 03:30,24,96.07,96.07,96.07,96.07,5
20130401|2013-01-24 04:00,24,96.15,96.15,96.15,96.15,1
20130401|2013-01-24 04:30,24,96.03,96.03,95.96,95.96,5
20130401|2013-01-24 05:30,24,95.99,95.99,95.91,95.95,6
20130401|2013-01-24 06:30,24,95.94,95.94,95.94,95.94,2
20130401|2013-01-24 07:00,24,96.11,96.28,96.03,96.28,22
20130401|2013-01-24 07:30,24,96.3,96.58,96.25,96.58,117
20130401|2013-01-24 08:00,24,96.58,96.81,96.49,96.57,65
20130401|2013-01-24 08:30,24,96.5,96.62,96.41,96.62,53
20130401|2013-01-24 09:00,24,96.56,96.6,96.32,96.32,64
20130401|2013-01-24 09:30,24,96.45,96.72,96.43,96.6,134
20130401|2013-01-24 10:00,24,96.53,96.9,96.42,96.9,171
20130401|2013-01-24 10:30,24,96.84,97.14,96.81,96.9,154
20130401|2013-01-24 11:00,24,96.78,96.8,96.62,96.68,41
20130401|2013-01-24 11:30,24,96.68,96.68,96.56,96.65,57
20130401|2013-01-24 12:00,24,96.63,96.8,96.63,96.71,25
20130401|2013-01-24 12:30,24,96.74,96.74,96.34,96.37,97
20130401|2013-01-24 13:00,24,96.4,96.62,96.35,96.44,61
20130401|2013-01-24 13:30,24,96.46,96.47,96.44,96.44,9
20130401|2013-01-24 14:30,24,96.52,96.52,96.48,96.48,7
20130401|2013-01-24 15:00,24,96.52,96.52,96.52,96.52,4
20130401|2013-01-24 15:30,24,96.52,96.52,96.52,96.52,5
20130401|2013-01-24 16:00,24,96.44,96.44,96.4,96.4,11
20130401|2013-01-24 16:30,24,96.4,96.42,96.4,96.42,8
20130401|2013-01-24 20:00,25,96.35,96.35,96.35,96.35,1
20130401|2013-01-24 20:30,25,96.35,96.35,96.33,96.33,14
20130401|2013-01-24 22:00,25,96.26,96.26,96.26,96.26,1
20130401|2013-01-25 00:30,25,96.42,96.46,96.42,96.46,4
20130401|2013-01-25 01:00,25,96.54,96.65,96.54,96.65,21
20130401|2013-01-25 01:30,25,96.62,96.67,96.62,96.67,100
20130401|2013-01-25 02:00,25,96.67,96.72,96.67,96.72,2
20130401|2013-01-25 02:30,25,96.65,96.72,96.65,96.72,2
20130401|2013-01-25 03:00,25,96.69,96.85,96.69,96.85,5
20130401|2013-01-25 03:30,25,96.78,96.78,96.76,96.76,3
20130401|2013-01-25 04:00,25,96.72,96.72,96.72,96.72,1
20130401|2013-01-25 04:30,25,96.89,96.89,96.83,96.87,4
20130401|2013-01-25 05:00,25,96.91,96.94,96.88,96.92,11
20130401|2013-01-25 05:30,25,96.79,96.79,96.72,96.72,12
20130401|2013-01-25 06:00,25,96.7,96.8,96.7,96.8,4
20130401|2013-01-25 06:30,25,96.87,96.87,96.84,96.84,4
20130401|2013-01-25 07:00,25,96.86,96.86,96.77,96.77,8
20130401|2013-01-25 07:30,25,96.92,97.08,96.88,96.88,72
20130401|2013-01-25 08:00,25,96.91,96.91,96.61,96.64,107
20130401|2013-01-25 08:30,25,96.78,96.93,96.61,96.81,48
20130401|2013-01-25 09:00,25,96.77,96.83,96.57,96.58,90
20130401|2013-01-25 09:30,25,96.63,96.63,95.92,96.28,219
20130401|2013-01-25 10:00,25,96.36,96.38,96.19,96.19,33
20130401|2013-01-25 10:30,25,96.26,96.29,96.21,96.26,15
20130401|2013-01-25 11:00,25,96.2,96.46,96.2,96.4,34
20130401|2013-01-25 11:30,25,96.4,96.53,96.39,96.52,164
20130401|2013-01-25 12:00,25,96.53,96.78,96.53,96.73,176
20130401|2013-01-25 12:30,25,96.67,96.67,96.42,96.52,56
20130401|2013-01-25 13:00,25,96.52,96.56,96.16,96.32,87
20130401|2013-01-25 13:30,25,96.38,96.49,96.38,96.46,91
20130401|2013-01-25 14:00,25,96.45,96.45,96.45,96.45,2
20130401|2013-01-25 14:30,25,96.44,96.47,96.39,96.46,17
20130401|2013-01-25 15:30,25,96.44,96.44,96.44,96.44,1
20130401|2013-01-25 16:00,25,96.49,96.49,96.43,96.43,18
20130401|2013-01-27 17:30,27,96.37,96.37,96.37,96.37,2
20130401|2013-01-27 19:00,28,96.47,96.47,96.47,96.47,1
20130401|2013-01-27 19:30,28,96.45,96.45,96.45,96.45,2
20130401|2013-01-27 20:00,28,96.4,96.4,96.4,96.4,1
20130401|2013-01-27 23:00,28,96.44,96.44,96.44,96.44,1
20130401|2013-01-27 23:30,28,96.62,96.62,96.61,96.61,2
20130401|2013-01-28 00:00,28,96.53,96.53,96.53,96.53,1
20130401|2013-01-28 00:30,28,96.6,96.6,96.6,96.6,1
20130401|2013-01-28 02:00,28,96.51,96.51,96.39,96.42,7
20130401|2013-01-28 02:30,28,96.31,96.33,96.31,96.31,10
20130401|2013-01-28 03:30,28,96.33,96.33,96.31,96.31,8
20130401|2013-01-28 04:00,28,96.34,96.34,96.34,96.34,1
20130401|2013-01-28 06:00,28,96.27,96.27,96.27,96.27,8
20130401|2013-01-28 06:30,28,96.48,96.75,96.48,96.68,14
20130401|2013-01-28 07:00,28,96.71,96.76,96.57,96.57,14
20130401|2013-01-28 07:30,28,96.67,97.17,96.66,97.12,95
20130401|2013-01-28 08:00,28,97.17,97.24,97.02,97.02,35
20130401|2013-01-28 08:30,28,97.08,97.08,96.61,96.62,76
20130401|2013-01-28 09:00,28,96.56,96.62,95.98,96.2,124
20130401|2013-01-28 09:30,28,96.21,96.35,96.15,96.28,33
20130401|2013-01-28 10:00,28,96.37,96.56,96.31,96.56,30
20130401|2013-01-28 10:30,28,96.56,96.79,96.5,96.77,98
20130401|2013-01-28 11:00,28,96.71,96.75,96.58,96.58,54
20130401|2013-01-28 11:30,28,96.65,96.76,96.53,96.72,15
20130401|2013-01-28 12:00,28,96.72,96.75,96.6,96.69,18
20130401|2013-01-28 12:30,28,96.71,96.71,96.6,96.63,7
20130401|2013-01-28 13:00,28,96.62,96.9,96.6,96.9,72
20130401|2013-01-28 13:30,28,96.89,96.92,96.88,96.9,19
20130401|2013-01-28 14:00,28,96.95,96.95,96.87,96.87,3
20130401|2013-01-28 14:30,28,96.88,96.91,96.87,96.91,7
20130401|2013-01-28 15:00,28,96.99,96.99,96.96,96.99,27
20130401|2013-01-28 15:30,28,96.98,96.98,96.96,96.96,10
20130401|2013-01-28 19:00,29,97.12,97.12,97.12,97.12,5
20130401|2013-01-28 20:00,29,97.11,97.11,97.11,97.11,1
20130401|2013-01-28 22:00,29,97.13,97.13,97.12,97.12,3
20130401|2013-01-28 23:30,29,97.17,97.2,97.17,97.19,16
20130401|2013-01-29 00:00,29,97.26,97.28,97.25,97.28,17
20130401|2013-01-29 00:30,29,97.3,97.3,97.3,97.3,1
20130401|2013-01-29 01:00,29,97.32,97.32,97.3,97.3,5
20130401|2013-01-29 02:00,29,97.14,97.18,97.14,97.16,8
20130401|2013-01-29 03:00,29,97.18,97.19,97.05,97.05,19
20130401|2013-01-29 03:30,29,97.05,97.05,97.05,97.05,1
20130401|2013-01-29 04:00,29,97.04,97.04,97.04,97.04,2
20130401|2013-01-29 04:30,29,96.9,96.93,96.75,96.84,56
20130401|2013-01-29 05:00,29,96.84,96.84,96.84,96.84,1
20130401|2013-01-29 05:30,29,96.79,96.9,96.79,96.9,11
20130401|2013-01-29 06:00,29,96.89,96.97,96.89,96.97,2
20130401|2013-01-29 06:30,29,97.03,97.03,96.92,96.92,3
20130401|2013-01-29 07:00,29,96.91,97.14,96.89,96.89,32
20130401|2013-01-29 07:30,29,96.96,97.1,96.96,97.1,24
20130401|2013-01-29 08:00,29,97,97.75,96.94,97.59,341
20130401|2013-01-29 08:30,29,97.64,97.67,97.33,97.61,113
20130401|2013-01-29 09:00,29,97.5,97.56,97.28,97.35,52
20130401|2013-01-29 09:30,29,97.39,98.13,97.38,98.03,564
20130401|2013-01-29 10:00,29,98.04,98.11,97.85,98.1,126
20130401|2013-01-29 10:30,29,98.12,98.23,97.94,98.16,401
20130401|2013-01-29 11:00,29,98.18,98.2,97.91,97.92,69
20130401|2013-01-29 11:30,29,97.91,97.94,97.73,97.83,135
20130401|2013-01-29 12:00,29,97.86,97.95,97.66,97.7,338
20130401|2013-01-29 12:30,29,97.73,97.82,97.67,97.68,159
20130401|2013-01-29 13:00,29,97.66,98.03,97.65,97.99,183
20130401|2013-01-29 13:30,29,97.92,97.93,97.87,97.87,25
20130401|2013-01-29 14:00,29,97.85,97.85,97.81,97.81,3
20130401|2013-01-29 14:30,29,97.86,97.9,97.86,97.9,6
20130401|2013-01-29 15:00,29,97.88,97.89,97.88,97.89,11
20130401|2013-01-29 15:30,29,97.86,97.88,97.77,97.8,41
20130401|2013-01-29 20:00,30,97.92,97.92,97.92,97.92,1
20130401|2013-01-29 22:30,30,98.01,98.05,98.01,98.05,9
20130401|2013-01-30 02:30,30,97.83,97.87,97.83,97.87,3
20130401|2013-01-30 03:30,30,98.07,98.07,98.07,98.07,1
20130401|2013-01-30 04:00,30,98.18,98.25,98.18,98.21,7
20130401|2013-01-30 04:30,30,98.3,98.31,98.3,98.31,4
20130401|2013-01-30 05:00,30,98.3,98.3,98.3,98.3,5
20130401|2013-01-30 05:30,30,98.32,98.4,98.32,98.4,7
20130401|2013-01-30 06:00,30,98.36,98.61,98.36,98.61,29
20130401|2013-01-30 06:30,30,98.58,98.58,98.24,98.25,26
20130401|2013-01-30 07:00,30,98.34,98.48,98.24,98.24,107
20130401|2013-01-30 07:30,30,98.2,98.25,97.94,98.14,267
20130401|2013-01-30 08:00,30,98,98.29,98,98.26,107
20130401|2013-01-30 08:30,30,98.24,98.24,98.03,98.07,40
20130401|2013-01-30 09:00,30,98.21,98.21,98.04,98.05,114
20130401|2013-01-30 09:30,30,97.97,98.26,97.76,98.08,199
20130401|2013-01-30 10:00,30,98.17,98.24,98.08,98.15,29
20130401|2013-01-30 10:30,30,98.1,98.1,97.92,98.02,72
20130401|2013-01-30 11:00,30,98.03,98.19,98.03,98.19,19
20130401|2013-01-30 11:30,30,98.09,98.23,98.09,98.22,8
20130401|2013-01-30 12:00,30,98.25,98.25,98.02,98.07,138
20130401|2013-01-30 12:30,30,98.07,98.12,97.97,98.12,33
20130401|2013-01-30 13:00,30,98.11,98.41,98.11,98.41,142
20130401|2013-01-30 13:30,30,98.37,98.52,98.33,98.35,251
20130401|2013-01-30 14:30,30,98.48,98.55,98.45,98.46,107
20130401|2013-01-30 15:00,30,98.46,98.59,98.46,98.54,55
20130401|2013-01-30 19:00,31,98.38,98.38,98.38,98.38,1
20130401|2013-01-31 00:30,31,98.21,98.21,98.14,98.14,12
20130401|2013-01-31 01:00,31,98.2,98.2,98.2,98.2,10
20130401|2013-01-31 02:00,31,98.26,98.27,98.24,98.27,5
20130401|2013-01-31 02:30,31,98.11,98.15,98.1,98.14,18
20130401|2013-01-31 03:00,31,98.09,98.13,98.09,98.13,2
20130401|2013-01-31 03:30,31,98.16,98.19,98.16,98.16,4
20130401|2013-01-31 04:00,31,98.26,98.26,98.26,98.26,1
20130401|2013-01-31 04:30,31,98.2,98.2,98.09,98.09,3
20130401|2013-01-31 05:00,31,98.09,98.13,98.08,98.13,29
20130401|2013-01-31 05:30,31,98.14,98.14,98.14,98.14,2
20130401|2013-01-31 06:00,31,98.13,98.13,98.12,98.12,2
20130401|2013-01-31 06:30,31,98.12,98.16,98.12,98.16,2
20130401|2013-01-31 07:00,31,98.23,98.23,97.93,97.93,49
20130401|2013-01-31 07:30,31,97.92,98.07,97.85,98.05,47
20130401|2013-01-31 08:00,31,98.07,98.08,97.32,97.62,160
20130401|2013-01-31 08:30,31,97.57,97.8,97.54,97.63,131
20130401|2013-01-31 09:00,31,97.58,97.72,97.58,97.64,103
20130401|2013-01-31 09:30,31,97.65,97.95,97.65,97.85,70
20130401|2013-01-31 10:00,31,97.81,97.88,97.49,97.83,162
20130401|2013-01-31 10:30,31,97.77,97.77,97.59,97.67,57
20130401|2013-01-31 11:00,31,97.72,98.05,97.72,97.88,94
20130401|2013-01-31 11:30,31,97.83,98.13,97.8,97.91,104
20130401|2013-01-31 12:00,31,97.93,98.06,97.87,97.93,170
20130401|2013-01-31 12:30,31,97.99,98.01,97.9,97.98,26
20130401|2013-01-31 13:00,31,97.95,98.09,97.77,98,72
20130401|2013-01-31 13:30,31,98,98,97.97,97.97,13
20130401|2013-01-31 14:00,31,97.88,98,97.88,98,4
20130401|2013-01-31 14:30,31,98,98,97.96,97.96,71
20130401|2013-01-31 15:00,31,97.97,97.97,97.92,97.92,3
20130401|2013-01-31 15:30,31,97.92,97.92,97.92,97.92,5
20130401|2013-01-31 16:00,31,97.87,97.94,97.87,97.9,11
20130401|2013-01-31 19:00,1,98.06,98.06,98.06,98.06,1
20130401|2013-01-31 19:30,1,97.96,98.03,97.96,98.03,5
20130401|2013-01-31 20:00,1,98.04,98.04,98.04,98.04,5
20130401|2013-01-31 23:30,1,98.07,98.07,98.07,98.07,1
20130401|2013-02-01 01:00,1,98.1,98.12,98.1,98.12,13
20130401|2013-02-01 02:00,1,97.86,97.88,97.84,97.88,5
20130401|2013-02-01 02:30,1,97.87,97.9,97.87,97.9,3
20130401|2013-02-01 03:00,1,97.87,97.89,97.79,97.81,10
20130401|2013-02-01 03:30,1,97.8,97.81,97.69,97.69,35
20130401|2013-02-01 04:00,1,97.84,97.84,97.79,97.79,2
20130401|2013-02-01 04:30,1,97.8,97.8,97.73,97.75,4
20130401|2013-02-01 05:00,1,97.67,97.74,97.55,97.74,26
20130401|2013-02-01 05:30,1,97.67,97.83,97.67,97.83,65
20130401|2013-02-01 06:00,1,97.69,97.69,97.69,97.69,1
20130401|2013-02-01 06:30,1,97.77,97.77,97.65,97.71,7
20130401|2013-02-01 07:00,1,97.72,97.92,97.72,97.83,37
20130401|2013-02-01 07:30,1,97.76,98.06,97.51,98.02,69
20130401|2013-02-01 08:00,1,98.06,98.19,97.08,97.11,251
20130401|2013-02-01 08:30,1,97.22,97.39,97.01,97.32,55
20130401|2013-02-01 09:00,1,97.37,98.07,97.36,97.93,110
20130401|2013-02-01 09:30,1,97.91,98.34,97.87,98.16,156
20130401|2013-02-01 10:00,1,98.16,98.32,98.1,98.27,34
20130401|2013-02-01 10:30,1,98.27,98.62,98.26,98.38,140
20130401|2013-02-01 11:00,1,98.36,98.36,98.09,98.14,85
20130401|2013-02-01 11:30,1,98.15,98.15,97.81,97.85,54
20130401|2013-02-01 12:00,1,97.91,98.03,97.84,97.99,53
20130401|2013-02-01 12:30,1,97.93,98.22,97.93,98.14,35
20130401|2013-02-01 13:00,1,98.16,98.39,98.11,98.26,94
20130401|2013-02-01 13:30,1,98.25,98.25,98.09,98.1,22
20130401|2013-02-01 14:00,1,98.1,98.12,98.1,98.11,21
20130401|2013-02-01 14:30,1,98.13,98.13,98.12,98.12,12
20130401|2013-02-01 15:00,1,98.1,98.1,98.1,98.1,1
20130401|2013-02-03 19:00,4,97.98,97.98,97.98,97.98,2
20130401|2013-02-03 20:30,4,98.02,98.02,98.01,98.01,3
20130401|2013-02-04 00:00,4,98.02,98.02,98.02,98.02,1
20130401|2013-02-04 00:30,4,97.94,97.94,97.94,97.94,1
20130401|2013-02-04 01:30,4,97.92,97.92,97.92,97.92,1
20130401|2013-02-04 02:00,4,97.85,97.85,97.85,97.85,1
20130401|2013-02-04 02:30,4,97.77,97.77,97.77,97.77,7
20130401|2013-02-04 03:00,4,97.82,97.82,97.81,97.82,4
20130401|2013-02-04 03:30,4,97.76,97.77,97.74,97.74,13
20130401|2013-02-04 04:00,4,97.72,97.72,97.61,97.61,19
20130401|2013-02-04 04:30,4,97.55,97.55,97.4,97.42,15
20130401|2013-02-04 05:00,4,97.33,97.43,97.33,97.43,20
20130401|2013-02-04 05:30,4,97.35,97.35,97.26,97.26,41
20130401|2013-02-04 06:00,4,97.21,97.21,97.21,97.21,12
20130401|2013-02-04 07:00,4,97.25,97.28,96.88,96.88,41
20130401|2013-02-04 07:30,4,97.06,97.06,96.99,96.99,15
20130401|2013-02-04 08:00,4,96.96,96.96,96.59,96.84,113
20130401|2013-02-04 08:30,4,96.83,96.9,96.7,96.88,147
20130401|2013-02-04 09:00,4,96.94,97.18,96.89,97.07,170
20130401|2013-02-04 09:30,4,97.06,97.35,97.06,97.24,27
20130401|2013-02-04 10:00,4,97.15,97.17,97.04,97.17,21
20130401|2013-02-04 10:30,4,97.14,97.21,96.81,96.81,152
20130401|2013-02-04 11:00,4,96.87,96.87,96.5,96.69,142
20130401|2013-02-04 11:30,4,96.67,96.8,96.67,96.7,21
20130401|2013-02-04 12:00,4,96.63,96.75,96.63,96.74,23
20130401|2013-02-04 12:30,4,96.73,96.91,96.7,96.82,62
20130401|2013-02-04 13:00,4,96.82,96.88,96.41,96.67,151
20130401|2013-02-04 13:30,4,96.68,96.77,96.68,96.77,5
20130401|2013-02-04 14:00,4,96.76,96.76,96.76,96.76,2
20130401|2013-02-04 14:30,4,96.68,96.68,96.62,96.62,11
20130401|2013-02-04 16:00,4,96.62,96.65,96.6,96.65,3
20130401|2013-02-04 19:00,5,96.47,96.57,96.47,96.57,6
20130401|2013-02-04 20:00,5,96.5,96.5,96.5,96.5,5
20130401|2013-02-04 21:00,5,96.54,96.54,96.43,96.43,5
20130401|2013-02-04 21:30,5,96.43,96.52,96.43,96.52,5
20130401|2013-02-04 23:00,5,96.55,96.55,96.55,96.55,4
20130401|2013-02-04 23:30,5,96.6,96.6,96.6,96.6,4
20130401|2013-02-05 01:00,5,96.5,96.5,96.5,96.5,2
20130401|2013-02-05 02:00,5,96.49,96.78,96.49,96.78,10
20130401|2013-02-05 02:30,5,96.79,96.79,96.79,96.79,2
20130401|2013-02-05 03:00,5,96.92,96.95,96.86,96.93,34
20130401|2013-02-05 03:30,5,96.99,97.03,96.9,96.9,36
20130401|2013-02-05 04:00,5,96.91,97.1,96.91,97.1,14
20130401|2013-02-05 04:30,5,97.03,97.16,97.03,97.15,47
20130401|2013-02-05 05:00,5,97.08,97.08,97.07,97.07,10
20130401|2013-02-05 05:30,5,97.2,97.43,97.19,97.34,31
20130401|2013-02-05 06:00,5,97.46,97.53,97.43,97.53,13
20130401|2013-02-05 06:30,5,97.38,97.38,97.3,97.3,18
20130401|2013-02-05 07:00,5,97.32,97.32,97.17,97.17,104
20130401|2013-02-05 07:30,5,97.15,97.24,97.01,97.24,44
20130401|2013-02-05 08:00,5,97.26,97.53,97.26,97.31,53
20130401|2013-02-05 08:30,5,97.29,97.48,97.27,97.48,50
20130401|2013-02-05 09:00,5,97.21,97.52,97.15,97.33,65
20130401|2013-02-05 09:30,5,97.35,97.37,97.12,97.17,32
20130401|2013-02-05 10:00,5,97.17,97.27,97.01,97.1,56
20130401|2013-02-05 10:30,5,97.22,97.31,97.21,97.31,36
20130401|2013-02-05 11:00,5,97.37,97.37,97.22,97.25,55
20130401|2013-02-05 11:30,5,97.23,97.39,97.17,97.3,66
20130401|2013-02-05 12:00,5,97.31,97.34,97.2,97.32,58
20130401|2013-02-05 12:30,5,97.33,97.36,97.25,97.3,41
20130401|2013-02-05 13:00,5,97.23,97.3,97.07,97.12,98
20130401|2013-02-05 13:30,5,97.14,97.21,97.14,97.18,15
20130401|2013-02-05 14:00,5,97.11,97.11,97.04,97.04,13
20130401|2013-02-05 14:30,5,97.17,97.17,97.16,97.16,4
20130401|2013-02-05 16:00,5,97.13,97.13,97.1,97.1,4
20130401|2013-02-05 16:30,5,97.1,97.1,97.1,97.1,3
20130401|2013-02-05 19:00,6,97.01,97.01,97.01,97.01,2
20130401|2013-02-05 19:30,6,97.11,97.11,97.11,97.11,3
20130401|2013-02-05 20:00,6,97.05,97.05,97.05,97.05,2
20130401|2013-02-05 20:30,6,97.1,97.1,97.1,97.1,2
20130401|2013-02-05 21:30,6,97.06,97.06,97.06,97.06,1
20130401|2013-02-05 23:30,6,97.15,97.15,97.15,97.15,1
20130401|2013-02-06 00:30,6,97.14,97.14,97.14,97.14,1
20130401|2013-02-06 01:00,6,97.05,97.05,97.05,97.05,5
20130401|2013-02-06 01:30,6,96.96,96.96,96.96,96.96,1
20130401|2013-02-06 02:00,6,96.91,96.91,96.76,96.79,45
20130401|2013-02-06 02:30,6,96.76,96.82,96.69,96.82,11
20130401|2013-02-06 03:00,6,96.75,96.75,96.72,96.72,122
20130401|2013-02-06 03:30,6,96.69,96.69,96.66,96.66,7
20130401|2013-02-06 04:00,6,96.56,96.58,96.56,96.56,14
20130401|2013-02-06 04:30,6,96.5,96.51,96.5,96.51,2
20130401|2013-02-06 05:00,6,96.5,96.52,96.49,96.52,227
20130401|2013-02-06 05:30,6,96.51,96.51,96.46,96.46,96
20130401|2013-02-06 06:00,6,96.53,96.53,96.05,96.12,373
20130401|2013-02-06 06:30,6,96.1,96.12,95.84,95.86,109
20130401|2013-02-06 07:00,6,95.79,95.85,95.67,95.73,152
20130401|2013-02-06 07:30,6,95.73,95.78,95.51,95.67,163
20130401|2013-02-06 08:00,6,95.67,95.91,95.65,95.91,212
20130401|2013-02-06 08:30,6,95.95,96.01,95.83,95.84,141
20130401|2013-02-06 09:00,6,95.86,96.25,95.83,96.18,296
20130401|2013-02-06 09:30,6,96.17,96.67,96.08,96.61,569
20130401|2013-02-06 10:00,6,96.67,96.92,96.65,96.92,204
20130401|2013-02-06 10:30,6,96.92,97.45,96.87,97.35,685
20130401|2013-02-06 11:00,6,97.39,97.4,97.17,97.21,149
20130401|2013-02-06 11:30,6,97.2,97.22,97.07,97.1,106
20130401|2013-02-06 12:00,6,97,97.18,97,97.09,20
20130401|2013-02-06 12:30,6,97.02,97.07,97.02,97.07,10
20130401|2013-02-06 13:00,6,97.03,97.19,96.83,97.1,121
20130401|2013-02-06 13:30,6,97.1,97.1,97.1,97.1,1
20130401|2013-02-06 14:30,6,97.23,97.32,97.22,97.32,26
20130401|2013-02-06 15:00,6,97.28,97.28,97.28,97.28,3
20130401|2013-02-06 15:30,6,97.36,97.36,97.24,97.24,29
20130401|2013-02-06 16:00,6,97.27,97.27,97.27,97.27,7
20130401|2013-02-06 16:30,6,97.32,97.32,97.32,97.32,1
20130401|2013-02-06 19:00,7,97.2,97.2,97.2,97.2,2
20130401|2013-02-06 19:30,7,97.23,97.23,97.22,97.22,4
20130401|2013-02-06 20:00,7,97.22,97.22,97.22,97.22,4
20130401|2013-02-06 20:30,7,97.2,97.2,97.2,97.2,4
20130401|2013-02-06 23:00,7,97.24,97.24,97.24,97.24,4
20130401|2013-02-07 01:30,7,97.08,97.08,97.06,97.06,2
20130401|2013-02-07 02:00,7,96.94,97.38,96.94,97.38,17
20130401|2013-02-07 02:30,7,97.32,97.39,97.29,97.29,34
20130401|2013-02-07 03:00,7,97.31,97.31,97.26,97.26,7
20130401|2013-02-07 04:00,7,97.38,97.38,97.38,97.38,2
20130401|2013-02-07 04:30,7,97.39,97.44,97.38,97.43,60
20130401|2013-02-07 05:00,7,97.37,97.43,97.37,97.43,21
20130401|2013-02-07 05:30,7,97.38,97.38,97.38,97.38,5
20130401|2013-02-07 06:00,7,97.36,97.45,97.35,97.45,10
20130401|2013-02-07 06:30,7,97.46,97.65,97.25,97.26,75
20130401|2013-02-07 07:00,7,97.25,97.38,97.14,97.14,43
20130401|2013-02-07 07:30,7,97.05,97.12,96.86,97.06,52
20130401|2013-02-07 08:00,7,97.19,97.67,97.19,97.51,242
20130401|2013-02-07 08:30,7,97.45,97.57,97.28,97.43,77
20130401|2013-02-07 09:00,7,97.34,97.34,96.57,96.62,329
20130401|2013-02-07 09:30,7,96.58,96.81,96.44,96.53,432
20130401|2013-02-07 10:00,7,96.51,96.61,96.19,96.5,647
20130401|2013-02-07 10:30,7,96.53,96.56,96.25,96.44,443
20130401|2013-02-07 11:00,7,96.47,96.47,96.19,96.27,279
20130401|2013-02-07 11:30,7,96.32,96.4,96.28,96.38,24
20130401|2013-02-07 12:00,7,96.38,96.42,96.07,96.24,293
20130401|2013-02-07 12:30,7,96.24,96.41,96.07,96.41,75
20130401|2013-02-07 13:00,7,96.42,96.61,96.22,96.38,149
20130401|2013-02-07 13:30,7,96.38,96.38,96.25,96.32,16
20130401|2013-02-07 14:00,7,96.34,96.34,96.23,96.23,30
20130401|2013-02-07 14:30,7,96.28,96.36,96.28,96.36,12
20130401|2013-02-07 15:00,7,96.28,96.28,96.28,96.28,3
20130401|2013-02-07 15:30,7,96.35,96.41,96.35,96.4,12
20130401|2013-02-07 16:00,7,96.45,96.45,96.43,96.43,2
20130401|2013-02-07 19:00,8,96.32,96.33,96.31,96.33,5
20130401|2013-02-07 19:30,8,96.4,96.4,96.4,96.4,2
20130401|2013-02-07 20:30,8,96.52,96.52,96.52,96.52,3
20130401|2013-02-07 21:00,8,96.67,96.67,96.67,96.67,2
20130401|2013-02-07 21:30,8,96.68,96.68,96.63,96.63,6
20130401|2013-02-07 22:30,8,96.63,96.63,96.63,96.63,1
20130401|2013-02-08 00:00,8,96.58,96.58,96.58,96.58,2
20130401|2013-02-08 00:30,8,96.66,96.66,96.66,96.66,20
20130401|2013-02-08 01:00,8,96.62,96.62,96.48,96.5,19
20130401|2013-02-08 02:00,8,96.6,96.6,96.59,96.59,8
20130401|2013-02-08 03:00,8,96.35,96.5,96.35,96.5,26
20130401|2013-02-08 03:30,8,96.39,96.5,96.36,96.5,12
20130401|2013-02-08 04:00,8,96.44,96.47,96.44,96.47,2
20130401|2013-02-08 04:30,8,96.51,96.62,96.51,96.59,10
20130401|2013-02-08 05:00,8,96.64,96.64,96.64,96.64,1
20130401|2013-02-08 05:30,8,96.73,96.86,96.73,96.77,62
20130401|2013-02-08 06:00,8,96.76,96.81,96.75,96.81,15
20130401|2013-02-08 06:30,8,96.58,96.59,96.5,96.5,8
20130401|2013-02-08 07:00,8,96.45,96.52,96.37,96.52,62
20130401|2013-02-08 07:30,8,96.58,96.73,96.4,96.42,64
20130401|2013-02-08 08:00,8,96.61,96.99,96.57,96.87,197
20130401|2013-02-08 08:30,8,97,97.03,96.81,96.82,234
20130401|2013-02-08 09:00,8,96.8,96.99,96.78,96.97,133
20130401|2013-02-08 09:30,8,96.93,97.04,96.75,96.82,317
20130401|2013-02-08 10:00,8,96.83,96.93,96.57,96.89,183
20130401|2013-02-08 10:30,8,96.89,96.9,96.67,96.67,37
20130401|2013-02-08 11:00,8,96.66,96.75,96.21,96.26,116
20130401|2013-02-08 11:30,8,96.26,96.3,95.83,96.14,236
20130401|2013-02-08 12:00,8,96.11,96.38,96.11,96.21,131
20130401|2013-02-08 12:30,8,96.26,96.28,96.2,96.28,63
20130401|2013-02-08 13:00,8,96.26,96.29,95.97,96.29,316
20130401|2013-02-08 13:30,8,96.27,96.31,96.22,96.22,349
20130401|2013-02-08 14:00,8,96.25,96.32,96.25,96.27,8
20130401|2013-02-08 14:30,8,96.32,96.38,96.32,96.37,16
20130401|2013-02-08 15:00,8,96.36,96.36,96.36,96.36,1
20130401|2013-02-08 15:30,8,96.33,96.33,96.33,96.33,3
20130401|2013-02-10 19:00,11,96.37,96.37,96.37,96.37,1
20130401|2013-02-10 22:30,11,96.2,96.21,96.2,96.2,4
20130401|2013-02-11 01:00,11,96.17,96.17,96.13,96.16,7
20130401|2013-02-11 01:30,11,96.15,96.15,96.15,96.15,1
20130401|2013-02-11 02:00,11,96.1,96.1,96.1,96.1,1
20130401|2013-02-11 03:00,11,96.15,96.16,96.15,96.16,3
20130401|2013-02-11 03:30,11,96.21,96.31,96.21,96.31,10
20130401|2013-02-11 04:00,11,96.35,96.35,96.15,96.15,14
20130401|2013-02-11 04:30,11,96.22,96.22,96.17,96.17,5
20130401|2013-02-11 05:00,11,96.06,96.1,96.01,96.01,9
20130401|2013-02-11 05:30,11,95.93,95.94,95.9,95.9,12
20130401|2013-02-11 06:30,11,96.09,96.14,96.09,96.14,13
20130401|2013-02-11 07:00,11,96.01,96.14,95.76,95.84,41
20130401|2013-02-11 07:30,11,95.78,95.8,95.52,95.76,98
20130401|2013-02-11 08:00,11,95.9,96.04,95.83,96.03,64
20130401|2013-02-11 08:30,11,95.97,96.02,95.73,96.02,75
20130401|2013-02-11 09:00,11,96.02,96.11,95.87,95.99,37
20130401|2013-02-11 09:30,11,96,96.23,95.85,96.18,57
20130401|2013-02-11 10:00,11,96.29,96.96,96.29,96.88,392
20130401|2013-02-11 10:30,11,96.93,97.49,96.85,97.31,390
20130401|2013-02-11 11:00,11,97.24,97.37,97.13,97.37,149
20130401|2013-02-11 11:30,11,97.35,97.37,97.25,97.37,81
20130401|2013-02-11 12:00,11,97.4,97.48,97.3,97.3,66
20130401|2013-02-11 12:30,11,97.25,97.32,97.17,97.32,75
20130401|2013-02-11 13:00,11,97.29,97.6,97.19,97.56,182
20130401|2013-02-11 13:30,11,97.53,97.56,97.5,97.5,96
20130401|2013-02-11 14:00,11,97.48,97.53,97.48,97.53,5
20130401|2013-02-11 14:30,11,97.54,97.58,97.54,97.57,10
20130401|2013-02-11 15:00,11,97.58,97.58,97.58,97.58,1
20130401|2013-02-11 15:30,11,97.55,97.55,97.55,97.55,1
20130401|2013-02-11 19:00,12,97.53,97.53,97.53,97.53,1
20130401|2013-02-11 20:30,12,97.44,97.44,97.44,97.44,1
20130401|2013-02-11 21:00,12,97.39,97.39,97.39,97.39,1
20130401|2013-02-11 21:30,12,97.41,97.41,97.41,97.41,1
20130401|2013-02-11 22:30,12,97.44,97.44,97.44,97.44,2
20130401|2013-02-12 00:30,12,97.44,97.46,97.43,97.46,11
20130401|2013-02-12 01:00,12,97.49,97.5,97.49,97.5,34
20130401|2013-02-12 02:00,12,97.44,97.44,97.3,97.3,28
20130401|2013-02-12 02:30,12,97.33,97.35,97.24,97.24,8
20130401|2013-02-12 03:00,12,97.35,97.41,97.26,97.29,33
20130401|2013-02-12 03:30,12,97.38,97.38,97.25,97.25,65
20130401|2013-02-12 04:00,12,97.23,97.33,97.23,97.3,35
20130401|2013-02-12 04:30,12,97.33,97.57,97.33,97.57,255
20130401|2013-02-12 05:00,12,97.59,97.81,97.57,97.81,152
20130401|2013-02-12 05:30,12,97.96,97.98,97.75,97.78,85
20130401|2013-02-12 06:00,12,97.88,97.88,97.77,97.79,42
20130401|2013-02-12 06:30,12,97.8,97.84,97.78,97.84,5
20130401|2013-02-12 07:00,12,97.82,98.28,97.78,98.26,101
20130401|2013-02-12 07:30,12,98.26,98.32,98.07,98.22,170
20130401|2013-02-12 08:00,12,98.2,98.24,97.79,98.03,299
20130401|2013-02-12 08:30,12,97.97,98.1,97.85,98.08,178
20130401|2013-02-12 09:00,12,98,98.16,97.95,98.09,131
20130401|2013-02-12 09:30,12,98.08,98.17,97.89,98.1,46
20130401|2013-02-12 10:00,12,98.19,98.19,97.72,97.8,181
20130401|2013-02-12 10:30,12,97.85,97.97,97.79,97.85,155
20130401|2013-02-12 11:00,12,97.92,98.09,97.92,98.04,24
20130401|2013-02-12 11:30,12,98.03,98.12,97.97,97.99,24
20130401|2013-02-12 12:00,12,98,98.08,97.95,98.06,22
20130401|2013-02-12 12:30,12,98.02,98.16,98.02,98.15,15
20130401|2013-02-12 13:00,12,98.18,98.28,97.98,98.04,221
20130401|2013-02-12 13:30,12,98.05,98.09,98,98.03,217
20130401|2013-02-12 14:00,12,98.03,98.03,98,98.01,7
20130401|2013-02-12 14:30,12,98.02,98.04,98,98,34
20130401|2013-02-12 15:00,12,97.96,98,97.95,98,4
20130401|2013-02-12 15:30,12,98.08,98.14,98.03,98.05,49
20130401|2013-02-12 16:00,12,98.12,98.12,98.12,98.12,1
20130401|2013-02-12 22:00,13,98.14,98.14,98.14,98.14,1
20130401|2013-02-12 23:30,13,98.16,98.16,98.16,98.16,1
20130401|2013-02-13 00:30,13,98.17,98.17,98.13,98.13,11
20130401|2013-02-13 01:00,13,98.1,98.1,98.08,98.08,2
20130401|2013-02-13 01:30,13,98.09,98.2,98.08,98.2,106
20130401|2013-02-13 02:00,13,98.16,98.21,98.16,98.21,6
20130401|2013-02-13 02:30,13,98.16,98.21,98.16,98.19,19
20130401|2013-02-13 03:00,13,98.22,98.24,98.16,98.16,35
20130401|2013-02-13 03:30,13,98.16,98.17,98.09,98.15,75
20130401|2013-02-13 04:00,13,98.2,98.23,98.16,98.2,56
20130401|2013-02-13 04:30,13,98.2,98.2,98.2,98.2,1
20130401|2013-02-13 05:00,13,98.17,98.17,98.15,98.16,4
20130401|2013-02-13 05:30,13,98.23,98.32,98.23,98.23,106
20130401|2013-02-13 06:00,13,98.23,98.49,98.23,98.47,130
20130401|2013-02-13 06:30,13,98.46,98.51,98.37,98.39,169
20130401|2013-02-13 07:00,13,98.41,98.43,98.3,98.3,223
20130401|2013-02-13 07:30,13,98.27,98.65,98.27,98.57,195
20130401|2013-02-13 08:00,13,98.56,98.56,98.3,98.45,163
20130401|2013-02-13 08:30,13,98.43,98.5,98.21,98.3,188
20130401|2013-02-13 09:00,13,98.28,98.4,98.2,98.31,123
20130401|2013-02-13 09:30,13,98.35,98.6,97.65,97.91,868
20130401|2013-02-13 10:00,13,97.89,98.02,97.81,97.99,196
20130401|2013-02-13 10:30,13,97.95,97.97,97.8,97.97,137
20130401|2013-02-13 11:00,13,98.02,98.14,97.85,97.88,167
20130401|2013-02-13 11:30,13,97.99,98.1,97.99,98.04,172
20130401|2013-02-13 12:00,13,98.01,98.08,97.95,98.02,125
20130401|2013-02-13 12:30,13,98,98.07,97.76,97.77,328
20130401|2013-02-13 13:00,13,97.83,97.84,97.21,97.62,1265
20130401|2013-02-13 13:30,13,97.61,97.65,97.57,97.64,142
20130401|2013-02-13 14:00,13,97.62,97.72,97.6,97.72,17
20130401|2013-02-13 14:30,13,97.7,97.75,97.66,97.74,24
20130401|2013-02-13 15:00,13,97.76,97.81,97.76,97.76,5
20130401|2013-02-13 15:30,13,97.71,97.75,97.7,97.75,6
20130401|2013-02-13 16:00,13,97.78,97.78,97.71,97.71,4
20130401|2013-02-13 19:30,14,97.77,97.77,97.71,97.76,5
20130401|2013-02-13 20:00,14,97.82,97.82,97.82,97.82,2
20130401|2013-02-13 20:30,14,97.84,97.84,97.79,97.79,6
20130401|2013-02-13 21:00,14,97.74,97.74,97.72,97.72,7
20130401|2013-02-13 21:30,14,97.73,97.73,97.71,97.71,10
20130401|2013-02-13 22:30,14,97.74,97.74,97.72,97.72,8
20130401|2013-02-13 23:30,14,97.71,97.71,97.71,97.71,3
20130401|2013-02-14 00:30,14,97.78,97.78,97.71,97.71,5
20130401|2013-02-14 01:00,14,97.66,97.66,97.52,97.56,80
20130401|2013-02-14 01:30,14,97.54,97.62,97.54,97.62,4
20130401|2013-02-14 02:00,14,97.72,97.82,97.72,97.82,13
20130401|2013-02-14 02:30,14,97.86,97.92,97.86,97.92,6
20130401|2013-02-14 03:00,14,97.94,97.94,97.86,97.87,122
20130401|2013-02-14 03:30,14,97.87,97.87,97.79,97.79,46
20130401|2013-02-14 04:00,14,97.75,97.75,97.54,97.61,62
20130401|2013-02-14 04:30,14,97.52,97.57,97.44,97.57,89
20130401|2013-02-14 05:00,14,97.47,97.51,97.37,97.44,97
20130401|2013-02-14 05:30,14,97.47,97.54,97.47,97.52,86
20130401|2013-02-14 06:00,14,97.46,97.63,97.38,97.63,94
20130401|2013-02-14 06:30,14,97.6,97.74,97.57,97.7,75
20130401|2013-02-14 07:00,14,97.76,97.83,97.69,97.76,39
20130401|2013-02-14 07:30,14,97.8,98.01,97.65,97.86,313
20130401|2013-02-14 08:00,14,97.84,98.12,97.8,97.95,303
20130401|2013-02-14 08:30,14,97.98,98.25,97.88,98.14,286
20130401|2013-02-14 09:00,14,98.19,98.26,98.06,98.07,365
20130401|2013-02-14 09:30,14,98.07,98.08,97.95,97.98,236
20130401|2013-02-14 10:00,14,97.96,98.05,97.93,98.02,240
20130401|2013-02-14 10:30,14,98.02,98.26,98,98.26,436
20130401|2013-02-14 11:00,14,98.27,98.28,97.97,98.01,173
20130401|2013-02-14 11:30,14,98.01,98.01,97.67,97.95,393
20130401|2013-02-14 12:00,14,97.95,98.01,97.81,97.89,151
20130401|2013-02-14 12:30,14,97.95,97.95,97.8,97.89,123
20130401|2013-02-14 13:00,14,97.91,98,97.84,97.91,321
20130401|2013-02-14 13:30,14,97.89,97.92,97.77,97.92,240
20130401|2013-02-14 14:00,14,97.97,97.99,97.96,97.99,10
20130401|2013-02-14 14:30,14,97.95,97.96,97.88,97.96,97
20130401|2013-02-14 15:00,14,97.95,97.95,97.84,97.84,131
20130401|2013-02-14 15:30,14,97.88,97.89,97.84,97.84,12
20130401|2013-02-14 16:00,14,97.89,97.91,97.89,97.91,4
20130401|2013-02-14 19:00,15,97.88,97.88,97.87,97.87,2
20130401|2013-02-14 19:30,15,97.9,97.9,97.9,97.9,5
20130401|2013-02-14 20:00,15,97.95,97.95,97.91,97.91,6
20130401|2013-02-14 20:30,15,97.88,97.95,97.88,97.95,4
20130401|2013-02-14 21:00,15,98.04,98.04,97.99,98.04,5
20130401|2013-02-14 21:30,15,98.01,98.01,97.98,97.98,4
20130401|2013-02-14 22:00,15,97.94,97.96,97.93,97.93,12
20130401|2013-02-14 23:00,15,97.9,97.91,97.88,97.9,13
20130401|2013-02-15 00:30,15,97.86,97.86,97.86,97.86,3
20130401|2013-02-15 01:00,15,97.8,97.8,97.73,97.73,15
20130401|2013-02-15 01:30,15,97.77,97.77,97.76,97.76,2
20130401|2013-02-15 02:00,15,97.73,97.73,97.64,97.68,21
20130401|2013-02-15 02:30,15,97.69,97.69,97.58,97.58,122
20130401|2013-02-15 03:00,15,97.58,97.58,97.39,97.43,342
20130401|2013-02-15 03:30,15,97.42,97.5,97.42,97.45,67
20130401|2013-02-15 04:00,15,97.44,97.48,97.39,97.39,54
20130401|2013-02-15 04:30,15,97.42,97.45,97.38,97.44,24
20130401|2013-02-15 05:00,15,97.38,97.38,97.19,97.32,201
20130401|2013-02-15 05:30,15,97.32,97.42,97.3,97.42,21
20130401|2013-02-15 06:00,15,97.44,97.53,97.41,97.44,98
20130401|2013-02-15 06:30,15,97.43,97.48,97.26,97.26,129
20130401|2013-02-15 07:00,15,97.26,97.28,97.05,97.24,438
20130401|2013-02-15 07:30,15,97.2,97.65,97.15,97.44,661
20130401|2013-02-15 08:00,15,97.42,97.42,96.06,96.4,3785
20130401|2013-02-15 08:30,15,96.38,96.49,95.87,96.16,2280
20130401|2013-02-15 09:00,15,96.14,96.29,95.95,95.97,1546
20130401|2013-02-15 09:30,15,95.98,96.16,95.79,96.15,2407
20130401|2013-02-15 10:00,15,96.14,96.23,96.06,96.14,934
20130401|2013-02-15 10:30,15,96.13,96.15,95.92,96.09,811
20130401|2013-02-15 11:00,15,96.07,96.09,95.97,96.05,662
20130401|2013-02-15 11:30,15,96.05,96.24,96.05,96.17,745
20130401|2013-02-15 12:00,15,96.17,96.36,96.17,96.34,531
20130401|2013-02-15 12:30,15,96.34,96.46,96.03,96.09,984
20130401|2013-02-15 13:00,15,96.07,96.52,95.78,96.5,2741
20130401|2013-02-15 13:30,15,96.5,96.52,96.41,96.45,597
20130401|2013-02-15 14:00,15,96.46,96.53,96.41,96.42,421
20130401|2013-02-15 14:30,15,96.43,96.51,96.43,96.5,114
20130401|2013-02-15 15:00,15,96.49,96.55,96.45,96.47,109
20130401|2013-02-15 15:30,15,96.46,96.53,96.45,96.53,41
20130401|2013-02-15 16:00,15,96.52,96.66,96.52,96.66,19
20130401|2013-02-15 16:30,15,96.65,96.65,96.65,96.65,25
20130401|2013-02-17 17:00,17,96.46,96.46,96.01,96.08,20
20130401|2013-02-17 17:30,17,96.04,96.15,96,96.15,5
20130401|2013-02-17 18:00,18,96.24,96.29,96.23,96.24,8
20130401|2013-02-17 19:00,18,96.28,96.29,96.2,96.25,37
20130401|2013-02-17 19:30,18,96.24,96.25,96.15,96.2,47
20130401|2013-02-17 20:00,18,96.19,96.19,96.13,96.13,11
20130401|2013-02-17 20:30,18,96.15,96.15,96.15,96.15,5
20130401|2013-02-17 21:00,18,96.15,96.18,96.15,96.18,8
20130401|2013-02-17 21:30,18,96.16,96.17,96.15,96.17,4
20130401|2013-02-17 22:00,18,96.16,96.16,96.16,96.16,8
20130401|2013-02-17 22:30,18,96.15,96.16,96.12,96.16,22
20130401|2013-02-17 23:00,18,96.14,96.17,96.14,96.17,16
20130401|2013-02-17 23:30,18,96.16,96.19,96.16,96.19,19
20130401|2013-02-18 00:00,18,96.21,96.23,96.2,96.2,16
20130401|2013-02-18 00:30,18,96.18,96.18,96.11,96.12,18
20130401|2013-02-18 01:00,18,96.11,96.16,96.09,96.14,12
20130401|2013-02-18 01:30,18,96.11,96.15,96.1,96.13,43
20130401|2013-02-18 02:00,18,96.1,96.17,96.01,96.16,129
20130401|2013-02-18 02:30,18,96.14,96.16,96.09,96.14,74
20130401|2013-02-18 03:00,18,96.17,96.18,96.03,96.18,116
20130401|2013-02-18 03:30,18,96.22,96.22,96.09,96.09,40
20130401|2013-02-18 04:00,18,96.08,96.15,96.08,96.13,52
20130401|2013-02-18 04:30,18,96.13,96.13,96.06,96.06,48
20130401|2013-02-18 05:00,18,96.07,96.12,96.07,96.11,45
20130401|2013-02-18 05:30,18,96.13,96.17,96.1,96.13,36
20130401|2013-02-18 06:00,18,96.17,96.18,96.13,96.17,67
20130401|2013-02-18 06:30,18,96.18,96.21,96.18,96.18,47
20130401|2013-02-18 07:00,18,96.19,96.22,96.06,96.12,126
20130401|2013-02-18 07:30,18,96.11,96.38,96.1,96.37,124
20130401|2013-02-18 08:00,18,96.37,96.48,96.33,96.34,151
20130401|2013-02-18 08:30,18,96.33,96.36,96.08,96.15,174
20130401|2013-02-18 09:00,18,96.19,96.2,96.11,96.15,97
20130401|2013-02-18 09:30,18,96.24,96.29,96.16,96.21,72
20130401|2013-02-18 10:00,18,96.18,96.31,96.02,96.08,288
20130401|2013-02-18 10:30,18,96.06,96.09,95.76,95.84,583
20130401|2013-02-18 11:00,18,95.84,95.93,95.75,95.9,178
20130401|2013-02-18 11:30,18,95.9,96.04,95.9,96.04,148
20130401|2013-02-18 12:00,18,96.09,96.41,96,96.15,99
20130401|2013-02-18 13:00,18,96.23,96.23,95.89,96.23,13
20130401|2013-02-18 15:00,18,96.13,96.13,96.13,96.13,1
20130401|2013-02-18 16:30,18,96.1,96.1,96.1,96.1,1
20130401|2013-02-18 19:00,19,96.07,96.18,96.07,96.1,35
20130401|2013-02-18 19:30,19,96.12,96.23,96.12,96.23,30
20130401|2013-02-18 20:00,19,96.2,96.21,96.16,96.21,14
20130401|2013-02-18 20:30,19,96.23,96.23,96.1,96.11,57
20130401|2013-02-18 21:00,19,96.07,96.1,96.06,96.09,32
20130401|2013-02-18 21:30,19,96.09,96.11,96.09,96.11,34
20130401|2013-02-18 22:00,19,96.09,96.09,96.05,96.05,7
20130401|2013-02-18 22:30,19,96.06,96.08,95.98,95.99,64
20130401|2013-02-18 23:00,19,95.97,96.07,95.97,96.06,16
20130401|2013-02-18 23:30,19,96.03,96.04,96.02,96.04,10
20130401|2013-02-19 00:00,19,95.99,95.99,95.9,95.91,27
20130401|2013-02-19 00:30,19,95.91,95.91,95.87,95.88,40
20130401|2013-02-19 01:00,19,95.88,95.91,95.85,95.91,154
20130401|2013-02-19 01:30,19,95.9,95.93,95.82,95.84,169
20130401|2013-02-19 02:00,19,95.85,95.97,95.83,95.96,190
20130401|2013-02-19 02:30,19,95.97,95.97,95.82,95.85,122
20130401|2013-02-19 03:00,19,95.87,95.96,95.83,95.91,139
20130401|2013-02-19 03:30,19,95.9,96,95.87,95.96,75
20130401|2013-02-19 04:00,19,95.95,96.06,95.95,95.98,154
20130401|2013-02-19 04:30,19,95.97,95.97,95.9,95.92,65
20130401|2013-02-19 05:00,19,95.9,95.95,95.89,95.95,65
20130401|2013-02-19 05:30,19,95.94,95.96,95.89,95.89,111
20130401|2013-02-19 06:00,19,95.9,96.08,95.87,96.08,57
20130401|2013-02-19 06:30,19,96.09,96.19,96.05,96.1,373
20130401|2013-02-19 07:00,19,96.11,96.53,96.11,96.44,552
20130401|2013-02-19 07:30,19,96.44,96.55,96.35,96.36,705
20130401|2013-02-19 08:00,19,96.38,96.65,96.09,96.26,1962
20130401|2013-02-19 08:30,19,96.28,96.62,96.28,96.33,1111
20130401|2013-02-19 09:00,19,96.3,96.38,96.05,96.07,768
20130401|2013-02-19 09:30,19,96.06,96.28,96.04,96.13,548
20130401|2013-02-19 10:00,19,96.13,96.37,96.1,96.28,494
20130401|2013-02-19 10:30,19,96.29,96.37,96.23,96.3,422
20130401|2013-02-19 11:00,19,96.29,96.29,96.11,96.23,530
20130401|2013-02-19 11:30,19,96.23,96.41,96.16,96.38,597
20130401|2013-02-19 12:00,19,96.4,96.54,96.4,96.45,781
20130401|2013-02-19 12:30,19,96.46,96.53,96.41,96.44,318
20130401|2013-02-19 13:00,19,96.44,97.17,96.43,97.12,2459
20130401|2013-02-19 13:30,19,97.11,97.12,96.84,96.86,755
20130401|2013-02-19 14:00,19,96.85,97.11,96.83,97.1,400
20130401|2013-02-19 14:30,19,97.09,97.14,97.08,97.12,204
20130401|2013-02-19 15:00,19,97.12,97.17,97.12,97.14,14
20130401|2013-02-19 15:30,19,97.12,97.14,97.11,97.12,9
20130401|2013-02-19 16:00,19,97.12,97.16,97.1,97.16,30
20130401|2013-02-19 16:30,19,96.97,96.97,96.97,96.97,1
20130401|2013-02-19 19:00,20,97.16,97.24,97.16,97.21,12
20130401|2013-02-19 19:30,20,97.23,97.23,97.2,97.2,6
20130401|2013-02-19 20:00,20,97.19,97.19,97.09,97.15,14
20130401|2013-02-19 20:30,20,97.1,97.1,97.08,97.09,7
20130401|2013-02-19 21:00,20,97.09,97.18,97.08,97.15,14
20130401|2013-02-19 21:30,20,97.13,97.14,97.13,97.13,9
20130401|2013-02-19 22:00,20,97.1,97.1,97.09,97.09,5
20130401|2013-02-19 22:30,20,97.12,97.12,97.04,97.04,11
20130401|2013-02-19 23:00,20,97.03,97.04,96.99,97.01,31
20130401|2013-02-19 23:30,20,97.05,97.15,97.05,97.14,17
20130401|2013-02-20 00:00,20,97.1,97.21,97.1,97.21,37
20130401|2013-02-20 00:30,20,97.18,97.24,97.18,97.24,24
20130401|2013-02-20 01:00,20,97.22,97.22,97.12,97.12,40
20130401|2013-02-20 01:30,20,97.13,97.15,97.07,97.07,23
20130401|2013-02-20 02:00,20,97.07,97.22,97.07,97.17,241
20130401|2013-02-20 02:30,20,97.15,97.2,97.03,97.2,161
20130401|2013-02-20 03:00,20,97.18,97.44,97.18,97.42,266
20130401|2013-02-20 03:30,20,97.41,97.45,97.26,97.28,118
20130401|2013-02-20 04:00,20,97.25,97.29,97.2,97.29,117
20130401|2013-02-20 04:30,20,97.29,97.47,97.29,97.38,363
20130401|2013-02-20 05:00,20,97.35,97.49,97.32,97.46,70
20130401|2013-02-20 05:30,20,97.45,97.46,97.31,97.31,114
20130401|2013-02-20 06:00,20,97.27,97.3,96.83,97,992
20130401|2013-02-20 06:30,20,97.02,97.24,96.96,97.21,233
20130401|2013-02-20 07:00,20,97.21,97.23,96.95,96.95,380
20130401|2013-02-20 07:30,20,96.87,97.07,96.84,96.99,575
20130401|2013-02-20 08:00,20,96.99,97.34,96.97,97.23,1015
20130401|2013-02-20 08:30,20,97.22,97.34,96.97,96.99,1209
20130401|2013-02-20 09:00,20,97.01,97.09,96.47,96.57,2516
20130401|2013-02-20 09:30,20,96.57,96.74,95.91,95.95,3026
20130401|2013-02-20 10:00,20,95.92,95.92,94.24,95.04,10092
20130401|2013-02-20 10:30,20,95.06,95.12,94.64,95.02,2598
20130401|2013-02-20 11:00,20,95,95.16,94.88,94.94,857
20130401|2013-02-20 11:30,20,94.94,94.97,94.75,94.75,652
20130401|2013-02-20 12:00,20,94.75,95.05,94.52,94.6,734
20130401|2013-02-20 12:30,20,94.59,94.77,94.34,94.73,1071
20130401|2013-02-20 13:00,20,94.72,95.29,94.49,95.21,2095
20130401|2013-02-20 13:30,20,95.18,95.2,94.9,95,894
20130401|2013-02-20 14:00,20,94.96,94.97,94.82,94.86,166
20130401|2013-02-20 14:30,20,94.86,94.98,94.85,94.91,184
20130401|2013-02-20 15:00,20,94.92,94.92,94.77,94.81,89
20130401|2013-02-20 15:30,20,94.82,94.86,94.73,94.78,292
20130401|2013-02-20 16:00,20,94.78,94.79,94.38,94.78,267
20130401|2013-02-20 16:30,20,94.63,94.63,94.55,94.58,12
20130401|2013-02-20 19:00,21,94.8,94.8,94.74,94.74,14
20130401|2013-02-20 19:30,21,94.61,94.71,94.61,94.67,11
20130401|2013-02-20 20:00,21,94.59,94.7,94.58,94.7,31
20130401|2013-02-20 20:30,21,94.65,94.65,94.6,94.62,6
20130401|2013-02-20 21:00,21,94.64,94.67,94.63,94.65,16
20130401|2013-02-20 21:30,21,94.58,94.58,94.46,94.46,19
20130401|2013-02-20 22:00,21,94.46,94.47,94.45,94.45,8
20130401|2013-02-20 22:30,21,94.36,94.36,94.31,94.33,23
20130401|2013-02-20 23:00,21,94.34,94.44,94.34,94.44,63
20130401|2013-02-20 23:30,21,94.38,94.57,94.38,94.46,74
20130401|2013-02-21 00:00,21,94.47,94.47,94.37,94.38,32
20130401|2013-02-21 00:30,21,94.38,94.52,94.38,94.52,44
20130401|2013-02-21 01:00,21,94.52,94.52,94.41,94.44,19
20130401|2013-02-21 01:30,21,94.4,94.44,94.32,94.4,77
20130401|2013-02-21 02:00,21,94.36,94.37,93.67,93.93,1313
20130401|2013-02-21 02:30,21,93.88,93.88,93.6,93.7,637
20130401|2013-02-21 03:00,21,93.74,93.83,93.57,93.78,568
20130401|2013-02-21 03:30,21,93.79,93.94,93.77,93.91,330
20130401|2013-02-21 04:00,21,93.91,94.18,93.88,94.13,619
20130401|2013-02-21 04:30,21,94.11,94.11,93.71,93.88,436
20130401|2013-02-21 05:00,21,93.88,93.98,93.74,93.8,234
20130401|2013-02-21 05:30,21,93.91,94.13,93.91,93.97,125
20130401|2013-02-21 06:00,21,94.01,94.1,93.79,93.79,296
20130401|2013-02-21 06:30,21,93.8,93.98,93.53,93.96,796
20130401|2013-02-21 07:00,21,93.98,94.06,93.75,93.82,681
20130401|2013-02-21 07:30,21,93.79,93.83,93.29,93.58,1142
20130401|2013-02-21 08:00,21,93.56,93.57,93.04,93.05,2107
20130401|2013-02-21 08:30,21,93.06,93.27,92.65,92.79,3568
20130401|2013-02-21 09:00,21,92.81,93.16,92.68,93.07,1898
20130401|2013-02-21 09:30,21,93.05,93.21,92.96,93.01,699
20130401|2013-02-21 10:00,21,93,93.62,92.88,93.29,3190
20130401|2013-02-21 10:30,21,93.3,93.34,92.9,92.95,1202
20130401|2013-02-21 11:00,21,92.96,93.08,92.8,93.08,1352
20130401|2013-02-21 11:30,21,93.06,93.07,92.84,93.01,720
20130401|2013-02-21 12:00,21,93.04,93.17,92.9,93.16,830
20130401|2013-02-21 12:30,21,93.14,93.34,92.85,92.94,1220
20130401|2013-02-21 13:00,21,92.97,93.15,92.73,92.79,2494
20130401|2013-02-21 13:30,21,92.79,92.99,92.78,92.91,653
20130401|2013-02-21 14:00,21,92.94,93.15,92.94,93.09,115
20130401|2013-02-21 14:30,21,93.08,93.08,92.91,92.91,90
20130401|2013-02-21 15:00,21,92.91,93.05,92.91,93.05,27
20130401|2013-02-21 15:30,21,92.93,93.01,92.86,92.97,125
20130401|2013-02-21 16:00,21,92.95,92.98,92.95,92.96,16
20130401|2013-02-21 19:00,22,92.94,93.06,92.94,93.06,10
20130401|2013-02-21 19:30,22,93.06,93.06,93.05,93.05,2
20130401|2013-02-21 20:00,22,93.13,93.27,93.11,93.27,34
20130401|2013-02-21 20:30,22,93.25,93.25,93.21,93.22,26
20130401|2013-02-21 21:00,22,93.25,93.25,93.24,93.24,4
20130401|2013-02-21 21:30,22,93.26,93.34,93.26,93.32,14
20130401|2013-02-21 22:00,22,93.31,93.35,93.22,93.24,82
20130401|2013-02-21 22:30,22,93.22,93.27,93.22,93.24,5
20130401|2013-02-21 23:00,22,93.23,93.3,93.18,93.18,14
20130401|2013-02-21 23:30,22,93.16,93.16,93.12,93.12,7
20130401|2013-02-22 00:00,22,93.17,93.24,93.15,93.18,13
20130401|2013-02-22 00:30,22,93.17,93.17,93.15,93.15,6
20130401|2013-02-22 01:00,22,93.09,93.13,93.03,93.13,12
20130401|2013-02-22 01:30,22,93.07,93.16,93.07,93.16,45
20130401|2013-02-22 02:00,22,93.15,93.34,93.11,93.32,124
20130401|2013-02-22 02:30,22,93.32,93.44,93.28,93.4,160
20130401|2013-02-22 03:00,22,93.43,93.49,93.15,93.21,286
20130401|2013-02-22 03:30,22,93.2,93.2,93.09,93.16,126
20130401|2013-02-22 04:00,22,93.12,93.12,92.85,92.94,399
20130401|2013-02-22 04:30,22,92.98,93.1,92.94,93.04,73
20130401|2013-02-22 05:00,22,93.09,93.13,92.89,93.03,237
20130401|2013-02-22 05:30,22,93.04,93.19,92.95,92.99,73
20130401|2013-02-22 06:00,22,93.01,93.25,93.01,93.13,151
20130401|2013-02-22 06:30,22,93.11,93.24,93.09,93.21,180
20130401|2013-02-22 07:00,22,93.21,93.24,93.1,93.13,258
20130401|2013-02-22 07:30,22,93.11,93.22,92.75,92.76,442
20130401|2013-02-22 08:00,22,92.76,92.97,92.44,92.88,2846
20130401|2013-02-22 08:30,22,92.9,93.01,92.61,92.78,1192
20130401|2013-02-22 09:00,22,92.8,92.9,92.58,92.65,733
20130401|2013-02-22 09:30,22,92.66,92.96,92.57,92.82,630
20130401|2013-02-22 10:00,22,92.76,92.78,92.57,92.64,906
20130401|2013-02-22 10:30,22,92.66,92.79,92.53,92.75,706
20130401|2013-02-22 11:00,22,92.76,93.03,92.74,92.94,810
20130401|2013-02-22 11:30,22,92.96,93.2,92.96,93.13,1306
20130401|2013-02-22 12:00,22,93.1,93.1,92.88,92.91,910
20130401|2013-02-22 12:30,22,92.89,93.04,92.85,92.95,588
20130401|2013-02-22 13:00,22,92.94,93.27,92.94,93.15,2045
20130401|2013-02-22 13:30,22,93.15,93.22,93.08,93.15,176
20130401|2013-02-22 14:00,22,93.15,93.29,93.13,93.22,127
20130401|2013-02-22 14:30,22,93.24,93.43,93.24,93.4,165
20130401|2013-02-22 15:00,22,93.41,93.47,93.33,93.33,74
20130401|2013-02-22 15:30,22,93.35,93.37,93.34,93.36,95
20130401|2013-02-22 16:00,22,93.32,93.32,93.23,93.3,43
20130401|2013-02-24 17:00,24,93.17,93.25,93.17,93.25,4
20130401|2013-02-24 18:00,25,93.25,93.25,93.25,93.25,1
20130401|2013-02-24 19:00,25,93.13,93.18,93.08,93.18,17
20130401|2013-02-24 19:30,25,93.19,93.22,93.05,93.05,84
20130401|2013-02-24 20:00,25,93,93.06,92.97,93.03,20
20130401|2013-02-24 20:30,25,93.03,93.05,93.03,93.05,12
20130401|2013-02-24 21:00,25,93.06,93.07,93.04,93.04,4
20130401|2013-02-24 21:30,25,93.04,93.06,93.01,93.02,10
20130401|2013-02-24 22:00,25,93.05,93.07,93.05,93.07,3
20130401|2013-02-24 22:30,25,93.08,93.08,93.04,93.04,4
20130401|2013-02-24 23:00,25,93.04,93.08,93.04,93.08,3
20130401|2013-02-24 23:30,25,93.13,93.13,93.13,93.13,14
20130401|2013-02-25 00:00,25,93.13,93.13,93.06,93.12,14
20130401|2013-02-25 00:30,25,93.1,93.17,93.1,93.17,12
20130401|2013-02-25 01:00,25,93.2,93.2,93.15,93.15,22
20130401|2013-02-25 01:30,25,93.13,93.29,93.11,93.28,32
20130401|2013-02-25 02:00,25,93.29,93.58,93.26,93.53,259
20130401|2013-02-25 02:30,25,93.49,93.53,93.36,93.47,241
20130401|2013-02-25 03:00,25,93.47,93.74,93.43,93.63,351
20130401|2013-02-25 03:30,25,93.66,93.69,93.59,93.63,190
20130401|2013-02-25 04:00,25,93.64,93.92,93.63,93.9,373
20130401|2013-02-25 04:30,25,93.89,94.01,93.82,93.98,489
20130401|2013-02-25 05:00,25,94.02,94.47,94.02,94.17,760
20130401|2013-02-25 05:30,25,94.21,94.33,94.18,94.19,105
20130401|2013-02-25 06:00,25,94.23,94.46,94.12,94.18,362
20130401|2013-02-25 06:30,25,94.21,94.25,94.09,94.15,178
20130401|2013-02-25 07:00,25,94.15,94.21,94.01,94.11,218
20130401|2013-02-25 07:30,25,94.12,94.22,93.92,93.93,586
20130401|2013-02-25 08:00,25,93.92,93.94,93.55,93.61,1344
20130401|2013-02-25 08:30,25,93.6,93.78,93.38,93.51,1735
20130401|2013-02-25 09:00,25,93.52,93.75,93.11,93.21,1910
20130401|2013-02-25 09:30,25,93.18,93.33,92.76,93.02,2504
20130401|2013-02-25 10:00,25,92.99,93.37,92.94,93.29,959
20130401|2013-02-25 10:30,25,93.31,93.42,92.86,92.98,871
20130401|2013-02-25 11:00,25,92.96,93.35,92.95,93.28,725
20130401|2013-02-25 11:30,25,93.3,93.37,93.12,93.3,460
20130401|2013-02-25 12:00,25,93.32,93.44,93.13,93.2,399
20130401|2013-02-25 12:30,25,93.22,93.23,92.83,92.96,888
20130401|2013-02-25 13:00,25,92.92,93.17,92.7,93.11,1706
20130401|2013-02-25 13:30,25,93.1,93.18,93.02,93.08,343
20130401|2013-02-25 14:00,25,93.09,93.16,92.95,92.97,254
20130401|2013-02-25 14:30,25,92.97,92.97,92.16,92.35,1175
20130401|2013-02-25 15:00,25,92.3,92.39,92.1,92.16,458
20130401|2013-02-25 15:30,25,92.13,92.15,92.1,92.1,399
20130401|2013-02-25 16:00,25,92.1,92.21,92.1,92.21,52
20130401|2013-02-25 16:30,25,92.14,92.17,92.1,92.1,8
20130401|2013-02-25 19:00,26,92.29,92.48,92.28,92.48,35
20130401|2013-02-25 19:30,26,92.48,92.54,92.32,92.54,75
20130401|2013-02-25 20:00,26,92.58,92.65,92.58,92.65,33
20130401|2013-02-25 20:30,26,92.58,92.58,92.51,92.55,30
20130401|2013-02-25 21:00,26,92.47,92.6,92.4,92.6,83
20130401|2013-02-25 21:30,26,92.62,92.65,92.54,92.59,19
20130401|2013-02-25 22:00,26,92.59,92.62,92.46,92.46,17
20130401|2013-02-25 22:30,26,92.5,92.56,92.48,92.56,13
20130401|2013-02-25 23:30,26,92.41,92.41,92.3,92.32,19
20130401|2013-02-26 00:00,26,92.37,92.37,92.26,92.26,18
20130401|2013-02-26 00:30,26,92.38,92.48,92.38,92.43,33
20130401|2013-02-26 01:00,26,92.48,92.48,92.08,92.1,116
20130401|2013-02-26 01:30,26,92.1,92.26,92.1,92.26,41
20130401|2013-02-26 02:00,26,92.34,92.41,92.2,92.37,308
20130401|2013-02-26 02:30,26,92.33,92.39,92.26,92.34,73
20130401|2013-02-26 03:00,26,92.34,92.39,92.3,92.37,155
20130401|2013-02-26 03:30,26,92.33,92.48,92.2,92.48,166
20130401|2013-02-26 04:00,26,92.48,92.49,92.31,92.34,291
20130401|2013-02-26 04:30,26,92.32,92.33,92.28,92.3,41
20130401|2013-02-26 05:00,26,92.31,92.5,92.31,92.49,360
20130401|2013-02-26 05:30,26,92.51,92.51,92.2,92.2,267
20130401|2013-02-26 06:00,26,92.21,92.45,92.16,92.41,321
20130401|2013-02-26 06:30,26,92.4,92.58,92.34,92.55,210
20130401|2013-02-26 07:00,26,92.51,92.51,92.35,92.35,510
20130401|2013-02-26 07:30,26,92.35,92.48,92.08,92.43,772
20130401|2013-02-26 08:00,26,92.45,93.22,92.44,92.97,2425
20130401|2013-02-26 08:30,26,92.95,93.2,92.82,93.15,1038
20130401|2013-02-26 09:00,26,93.16,93.43,92.68,92.79,2446
20130401|2013-02-26 09:30,26,92.76,93.02,92.53,92.87,1667
20130401|2013-02-26 10:00,26,92.85,92.86,92.4,92.42,1583
20130401|2013-02-26 10:30,26,92.43,92.68,92.19,92.38,1994
20130401|2013-02-26 11:00,26,92.42,92.58,92.26,92.49,809
20130401|2013-02-26 11:30,26,92.45,92.74,92.42,92.63,650
20130401|2013-02-26 12:00,26,92.62,92.65,92.3,92.32,833
20130401|2013-02-26 12:30,26,92.3,92.57,92.3,92.42,513
20130401|2013-02-26 13:00,26,92.43,92.84,92.31,92.63,2264
20130401|2013-02-26 13:30,26,92.64,92.65,92.52,92.53,550
20130401|2013-02-26 14:00,26,92.53,92.55,92.47,92.47,80
20130401|2013-02-26 14:30,26,92.51,92.66,92.51,92.63,102
20130401|2013-02-26 15:00,26,92.61,92.67,92.56,92.66,35
20130401|2013-02-26 15:30,26,92.66,92.79,92.65,92.71,160
20130401|2013-02-26 16:00,26,92.69,92.83,92.69,92.83,26
20130401|2013-02-26 16:30,26,92.82,92.82,92.77,92.78,8
20130401|2013-02-26 19:00,27,92.76,92.77,92.65,92.65,8
20130401|2013-02-26 19:30,27,92.69,92.9,92.67,92.78,376
20130401|2013-02-26 20:00,27,92.81,92.84,92.81,92.81,9
20130401|2013-02-26 20:30,27,92.82,92.9,92.82,92.87,43
20130401|2013-02-26 21:00,27,92.87,92.89,92.85,92.88,6
20130401|2013-02-26 21:30,27,92.9,92.9,92.6,92.63,62
20130401|2013-02-26 22:00,27,92.62,92.68,92.61,92.64,21
20130401|2013-02-26 22:30,27,92.66,92.68,92.66,92.66,6
20130401|2013-02-26 23:00,27,92.63,92.63,92.62,92.62,6
20130401|2013-02-26 23:30,27,92.65,92.76,92.65,92.74,20
20130401|2013-02-27 00:00,27,92.74,92.84,92.7,92.77,51
20130401|2013-02-27 00:30,27,92.78,92.81,92.76,92.79,27
20130401|2013-02-27 01:00,27,92.79,92.94,92.79,92.91,106
20130401|2013-02-27 01:30,27,92.94,92.97,92.9,92.97,51
20130401|2013-02-27 02:00,27,92.96,93.07,92.85,93.01,254
20130401|2013-02-27 02:30,27,93.01,93.05,92.92,92.92,142
20130401|2013-02-27 03:00,27,92.9,92.96,92.79,92.86,118
20130401|2013-02-27 03:30,27,92.9,92.93,92.8,92.9,145
20130401|2013-02-27 04:00,27,92.92,93.08,92.83,92.85,208
20130401|2013-02-27 04:30,27,92.89,92.93,92.84,92.84,27
20130401|2013-02-27 05:00,27,92.86,92.9,92.8,92.88,35
20130401|2013-02-27 05:30,27,92.88,92.94,92.82,92.91,113
20130401|2013-02-27 06:00,27,92.87,92.9,92.64,92.76,153
20130401|2013-02-27 06:30,27,92.74,92.85,92.68,92.83,130
20130401|2013-02-27 07:00,27,92.84,92.86,92.44,92.54,555
20130401|2013-02-27 07:30,27,92.49,92.64,92.32,92.36,1388
20130401|2013-02-27 08:00,27,92.37,92.55,92.19,92.39,1257
20130401|2013-02-27 08:30,27,92.39,92.59,92.3,92.49,1122
20130401|2013-02-27 09:00,27,92.51,92.88,92.46,92.84,1500
20130401|2013-02-27 09:30,27,92.88,92.99,92.58,92.76,2688
20130401|2013-02-27 10:00,27,92.79,92.87,92.61,92.71,1386
20130401|2013-02-27 10:30,27,92.72,93.37,92.72,93.13,2692
20130401|2013-02-27 11:00,27,93.14,93.21,93.04,93.18,579
20130401|2013-02-27 11:30,27,93.19,93.21,92.66,92.81,1284
20130401|2013-02-27 12:00,27,92.79,92.93,92.68,92.89,468
20130401|2013-02-27 12:30,27,92.94,92.99,92.65,92.78,1176
20130401|2013-02-27 13:00,27,92.79,92.84,92.41,92.81,2485
20130401|2013-02-27 13:30,27,92.8,92.84,92.74,92.78,226
20130401|2013-02-27 14:00,27,92.77,92.95,92.77,92.87,148
20130401|2013-02-27 14:30,27,92.87,92.88,92.79,92.85,182
20130401|2013-02-27 15:00,27,92.85,92.87,92.82,92.87,80
20130401|2013-02-27 15:30,27,92.85,92.87,92.83,92.85,9
20130401|2013-02-27 16:00,27,92.87,92.87,92.79,92.81,41
20130401|2013-02-27 16:30,27,92.86,92.86,92.86,92.86,6
20130401|2013-02-27 19:00,28,93.05,93.18,93.02,93.16,24
20130401|2013-02-27 19:30,28,93.18,93.18,93.09,93.09,8
20130401|2013-02-27 20:00,28,93.09,93.17,93.09,93.1,20
20130401|2013-02-27 20:30,28,93.08,93.13,93.07,93.13,8
20130401|2013-02-27 21:00,28,93.12,93.13,93.08,93.13,10
20130401|2013-02-27 21:30,28,93.14,93.19,93.11,93.11,116
20130401|2013-02-27 22:00,28,93.06,93.06,93.04,93.04,4
20130401|2013-02-27 22:30,28,93.05,93.05,93.02,93.02,7
20130401|2013-02-27 23:00,28,93.02,93.05,92.87,92.94,35
20130401|2013-02-27 23:30,28,92.96,92.96,92.87,92.87,18
20130401|2013-02-28 00:00,28,92.86,92.92,92.84,92.84,21
20130401|2013-02-28 00:30,28,92.88,92.89,92.58,92.58,47
20130401|2013-02-28 01:00,28,92.57,92.65,92.57,92.61,101
20130401|2013-02-28 01:30,28,92.59,92.64,92.52,92.58,92
20130401|2013-02-28 02:00,28,92.58,92.63,92.49,92.59,125
20130401|2013-02-28 02:30,28,92.61,92.83,92.58,92.76,157
20130401|2013-02-28 03:00,28,92.7,92.7,92.5,92.52,102
20130401|2013-02-28 03:30,28,92.51,92.6,92.5,92.53,50
20130401|2013-02-28 04:00,28,92.48,92.56,92.42,92.51,144
20130401|2013-02-28 04:30,28,92.5,92.54,92.45,92.49,58
20130401|2013-02-28 05:00,28,92.48,92.63,92.4,92.6,188
20130401|2013-02-28 05:30,28,92.58,92.72,92.56,92.71,106
20130401|2013-02-28 06:00,28,92.68,92.69,92.62,92.67,54
20130401|2013-02-28 06:30,28,92.68,92.79,92.65,92.79,141
20130401|2013-02-28 07:00,28,92.74,93.04,92.66,92.99,433
20130401|2013-02-28 07:30,28,92.94,92.98,92.55,92.81,696
20130401|2013-02-28 08:00,28,92.8,92.97,92.67,92.81,1209
20130401|2013-02-28 08:30,28,92.8,93.11,92.68,92.95,1217
20130401|2013-02-28 09:00,28,92.94,92.99,92.71,92.72,1500
20130401|2013-02-28 09:30,28,92.72,92.72,92.17,92.4,3022
20130401|2013-02-28 10:00,28,92.37,92.67,92.31,92.57,877
20130401|2013-02-28 10:30,28,92.61,92.61,92.42,92.44,301
20130401|2013-02-28 11:00,28,92.44,92.61,92.44,92.57,296
20130401|2013-02-28 11:30,28,92.6,92.8,92.52,92.77,750
20130401|2013-02-28 12:00,28,92.77,92.77,92.57,92.58,272
20130401|2013-02-28 12:30,28,92.61,92.65,92.3,92.35,761
20130401|2013-02-28 13:00,28,92.38,92.55,91.99,92.02,2617
20130401|2013-02-28 13:30,28,92.05,92.09,91.58,91.93,1660
20130401|2013-02-28 14:00,28,91.89,91.96,91.73,91.91,261
20130401|2013-02-28 14:30,28,91.92,92,91.85,91.9,294
20130401|2013-02-28 15:00,28,91.9,91.93,91.84,91.85,170
20130401|2013-02-28 15:30,28,91.83,91.83,91.75,91.77,48
20130401|2013-02-28 16:00,28,91.84,91.84,91.8,91.8,6
20130401|2013-02-28 16:30,28,91.76,91.76,91.76,91.76,2
20130401|2013-02-28 19:00,1,91.59,91.68,91.59,91.67,31
20130401|2013-02-28 19:30,1,91.67,91.69,91.67,91.68,14
20130401|2013-02-28 20:00,1,91.71,91.75,91.71,91.75,5
20130401|2013-02-28 20:30,1,91.76,91.76,91.7,91.75,18
20130401|2013-02-28 21:00,1,91.77,91.77,91.64,91.64,44
20130401|2013-02-28 21:30,1,91.66,91.66,91.63,91.64,10
20130401|2013-02-28 22:00,1,91.65,91.73,91.65,91.71,5
20130401|2013-02-28 22:30,1,91.72,91.95,91.72,91.9,39
20130401|2013-02-28 23:00,1,91.96,91.96,91.9,91.91,73
20130401|2013-02-28 23:30,1,91.89,91.89,91.78,91.79,27
20130401|2013-03-01 00:00,1,91.77,91.82,91.67,91.8,186
20130401|2013-03-01 00:30,1,91.82,91.91,91.78,91.9,295
20130401|2013-03-01 01:00,1,91.79,91.88,91.79,91.8,22
20130401|2013-03-01 01:30,1,91.79,91.93,91.75,91.93,80
20130401|2013-03-01 02:00,1,91.86,91.97,91.75,91.86,200
20130401|2013-03-01 02:30,1,91.81,91.85,91.75,91.82,97
20130401|2013-03-01 03:00,1,91.82,91.82,91.48,91.54,381
20130401|2013-03-01 03:30,1,91.47,91.47,91.07,91.14,594
20130401|2013-03-01 04:00,1,91.11,91.15,90.99,91.1,309
20130401|2013-03-01 04:30,1,91.1,91.12,90.99,91.03,252
20130401|2013-03-01 05:00,1,91.02,91.19,91.01,91.17,260
20130401|2013-03-01 05:30,1,91.15,91.19,91.07,91.19,139
20130401|2013-03-01 06:00,1,91.19,91.23,90.56,90.72,1011
20130401|2013-03-01 06:30,1,90.73,90.9,90.45,90.8,1047
20130401|2013-03-01 07:00,1,90.81,90.86,90.69,90.81,261
20130401|2013-03-01 07:30,1,90.79,91.14,90.73,91,1005
20130401|2013-03-01 08:00,1,91,91.08,90.55,90.75,1314
20130401|2013-03-01 08:30,1,90.75,90.77,90.56,90.63,1146
20130401|2013-03-01 09:00,1,90.64,90.95,90.59,90.94,1481
20130401|2013-03-01 09:30,1,90.96,91.04,90.77,90.87,1159
20130401|2013-03-01 10:00,1,90.87,91.1,90.67,90.71,1321
20130401|2013-03-01 10:30,1,90.72,90.74,90.3,90.61,2277
20130401|2013-03-01 11:00,1,90.61,90.91,90.6,90.82,953
20130401|2013-03-01 11:30,1,90.79,90.84,90.47,90.69,405
20130401|2013-03-01 12:00,1,90.7,90.73,90.32,90.4,717
20130401|2013-03-01 12:30,1,90.4,90.51,90.05,90.34,1279
20130401|2013-03-01 13:00,1,90.34,90.72,90.34,90.69,2091
20130401|2013-03-01 13:30,1,90.67,90.76,90.65,90.68,599
20130401|2013-03-01 14:00,1,90.7,90.96,90.7,90.88,127
20130401|2013-03-01 14:30,1,90.86,90.97,90.85,90.93,146
20130401|2013-03-01 15:00,1,90.97,90.99,90.93,90.96,70
20130401|2013-03-01 15:30,1,90.96,91,90.95,90.96,7
20130401|2013-03-01 16:00,1,90.94,90.94,90.94,90.94,2
20130401|2013-03-01 16:30,1,91.01,91.01,91,91,3
20130401|2013-03-03 17:00,3,90.68,90.68,90.55,90.55,80
20130401|2013-03-03 17:30,3,90.55,90.55,90.53,90.53,4
20130401|2013-03-03 18:00,4,90.59,90.6,90.59,90.6,3
20130401|2013-03-03 19:00,4,90.64,90.7,90.64,90.67,32
20130401|2013-03-03 19:30,4,90.62,90.66,90.61,90.63,21
20130401|2013-03-03 20:00,4,90.61,90.61,90.57,90.57,4
20130401|2013-03-03 20:30,4,90.6,90.6,90.52,90.53,73
20130401|2013-03-03 21:00,4,90.55,90.6,90.4,90.4,39
20130401|2013-03-03 21:30,4,90.4,90.56,90.4,90.56,28
20130401|2013-03-03 22:00,4,90.55,90.57,90.55,90.56,6
20130401|2013-03-03 22:30,4,90.42,90.42,90.39,90.39,4
20130401|2013-03-03 23:00,4,90.37,90.54,90.36,90.43,30
20130401|2013-03-03 23:30,4,90.53,90.53,90.4,90.47,37
20130401|2013-03-04 00:00,4,90.4,90.42,90.36,90.41,30
20130401|2013-03-04 00:30,4,90.37,90.4,90.35,90.36,27
20130401|2013-03-04 01:00,4,90.35,90.35,90.23,90.28,90
20130401|2013-03-04 01:30,4,90.26,90.3,90.2,90.25,182
20130401|2013-03-04 02:00,4,90.25,90.25,90.1,90.18,231
20130401|2013-03-04 02:30,4,90.17,90.42,90.17,90.35,92
20130401|2013-03-04 03:00,4,90.34,90.45,90.32,90.44,183
20130401|2013-03-04 03:30,4,90.44,90.44,90.26,90.33,136
20130401|2013-03-04 04:00,4,90.36,90.53,90.35,90.52,170
20130401|2013-03-04 04:30,4,90.54,90.54,90.48,90.52,41
20130401|2013-03-04 05:00,4,90.51,90.63,90.51,90.54,109
20130401|2013-03-04 05:30,4,90.57,90.57,90.45,90.57,63
20130401|2013-03-04 06:00,4,90.57,90.7,90.55,90.68,280
20130401|2013-03-04 06:30,4,90.69,90.87,90.69,90.87,469
20130401|2013-03-04 07:00,4,90.83,90.91,90.7,90.86,475
20130401|2013-03-04 07:30,4,90.84,90.89,90.54,90.55,716
20130401|2013-03-04 08:00,4,90.56,90.67,90.31,90.56,957
20130401|2013-03-04 08:30,4,90.57,90.59,90.24,90.52,1275
20130401|2013-03-04 09:00,4,90.52,90.59,90.27,90.35,681
20130401|2013-03-04 09:30,4,90.32,90.38,90.14,90.2,1521
20130401|2013-03-04 10:00,4,90.17,90.17,89.52,89.89,3745
20130401|2013-03-04 10:30,4,89.88,89.93,89.77,89.85,443
20130401|2013-03-04 11:00,4,89.84,89.93,89.67,89.67,454
20130401|2013-03-04 11:30,4,89.68,89.73,89.62,89.67,213
20130401|2013-03-04 12:00,4,89.66,89.68,89.34,89.57,920
20130401|2013-03-04 12:30,4,89.59,89.84,89.59,89.84,629
20130401|2013-03-04 13:00,4,89.85,90.16,89.69,90.13,2090
20130401|2013-03-04 13:30,4,90.13,90.17,90.04,90.12,487
20130401|2013-03-04 14:00,4,90.11,90.13,89.97,89.98,239
20130401|2013-03-04 14:30,4,89.95,90.07,89.95,90.04,275
20130401|2013-03-04 15:00,4,90.03,90.15,90.03,90.14,203
20130401|2013-03-04 15:30,4,90.17,90.28,90.16,90.28,24
20130401|2013-03-04 16:00,4,90.28,90.28,90.23,90.25,19
20130401|2013-03-04 19:00,5,90.3,90.46,90.3,90.44,34
20130401|2013-03-04 19:30,5,90.39,90.39,90.36,90.37,11
20130401|2013-03-04 20:00,5,90.32,90.32,90.32,90.32,1
20130401|2013-03-04 20:30,5,90.38,90.44,90.36,90.44,16
20130401|2013-03-04 21:00,5,90.44,90.44,90.41,90.41,4
20130401|2013-03-04 21:30,5,90.42,90.43,90.27,90.27,26
20130401|2013-03-04 22:00,5,90.29,90.29,90.29,90.29,1
20130401|2013-03-04 22:30,5,90.31,90.35,90.31,90.35,5
20130401|2013-03-04 23:30,5,90.35,90.4,90.35,90.39,12
20130401|2013-03-05 00:00,5,90.4,90.45,90.4,90.45,18
20130401|2013-03-05 00:30,5,90.45,90.45,90.43,90.45,19
20130401|2013-03-05 01:00,5,90.43,90.43,90.35,90.43,60
20130401|2013-03-05 01:30,5,90.42,90.5,90.42,90.48,153
20130401|2013-03-05 02:00,5,90.47,90.63,90.47,90.6,283
20130401|2013-03-05 02:30,5,90.61,90.63,90.54,90.6,48
20130401|2013-03-05 03:00,5,90.61,90.7,90.48,90.53,286
20130401|2013-03-05 03:30,5,90.53,90.59,90.47,90.51,49
20130401|2013-03-05 04:00,5,90.49,90.52,90.39,90.41,61
20130401|2013-03-05 04:30,5,90.4,90.4,90.26,90.36,114
20130401|2013-03-05 05:00,5,90.34,90.4,90.3,90.36,184
20130401|2013-03-05 05:30,5,90.34,90.38,90.22,90.38,319
20130401|2013-03-05 06:00,5,90.35,90.42,90.3,90.39,81
20130401|2013-03-05 06:30,5,90.37,90.46,90.25,90.38,172
20130401|2013-03-05 07:00,5,90.41,90.73,90.41,90.65,496
20130401|2013-03-05 07:30,5,90.65,90.73,90.33,90.37,795
20130401|2013-03-05 08:00,5,90.36,90.5,90.28,90.4,567
20130401|2013-03-05 08:30,5,90.44,90.66,90.33,90.48,1141
20130401|2013-03-05 09:00,5,90.52,90.59,90.4,90.42,594
20130401|2013-03-05 09:30,5,90.44,90.62,90.26,90.33,709
20130401|2013-03-05 10:00,5,90.31,90.37,90.19,90.3,554
20130401|2013-03-05 10:30,5,90.3,90.47,90.29,90.41,599
20130401|2013-03-05 11:00,5,90.4,90.4,90.04,90.16,717
20130401|2013-03-05 11:30,5,90.15,90.3,90.09,90.23,341
20130401|2013-03-05 12:00,5,90.23,90.6,90.23,90.59,434
20130401|2013-03-05 12:30,5,90.58,90.99,90.58,90.78,1964
20130401|2013-03-05 13:00,5,90.75,90.89,90.57,90.77,2519
20130401|2013-03-05 13:30,5,90.76,90.94,90.76,90.83,732
20130401|2013-03-05 14:00,5,90.82,90.88,90.8,90.85,67
20130401|2013-03-05 14:30,5,90.87,90.91,90.79,90.81,133
20130401|2013-03-05 15:00,5,90.8,90.8,90.72,90.74,73
20130401|2013-03-05 15:30,5,90.73,90.78,90.58,90.77,66
20130401|2013-03-05 16:00,5,90.78,90.95,90.69,90.95,71
20130401|2013-03-05 16:30,5,90.85,90.85,90.85,90.85,2
20130401|2013-03-05 19:00,6,90.83,91.06,90.81,91.04,127
20130401|2013-03-05 19:30,6,91.04,91.16,90.97,91.16,44
20130401|2013-03-05 20:00,6,91.08,91.11,91.04,91.07,17
20130401|2013-03-05 20:30,6,91.1,91.1,91.06,91.06,41
20130401|2013-03-05 21:00,6,91.03,91.05,90.99,90.99,7
20130401|2013-03-05 21:30,6,91.02,91.02,91.02,91.02,4
20130401|2013-03-05 22:00,6,91.05,91.05,91.05,91.05,1
20130401|2013-03-05 22:30,6,91.02,91.02,91.02,91.02,6
20130401|2013-03-05 23:00,6,91.01,91.07,91.01,91.07,3
20130401|2013-03-05 23:30,6,91.03,91.05,91.02,91.05,117
20130401|2013-03-06 00:00,6,91.05,91.06,91.02,91.06,51
20130401|2013-03-06 00:30,6,91.05,91.06,91.04,91.05,27
20130401|2013-03-06 01:00,6,91.05,91.08,90.9,90.9,50
20130401|2013-03-06 01:30,6,90.88,90.88,90.8,90.84,80
20130401|2013-03-06 02:00,6,90.84,90.9,90.79,90.87,147
20130401|2013-03-06 02:30,6,90.88,90.89,90.71,90.81,224
20130401|2013-03-06 03:00,6,90.77,90.77,90.52,90.65,274
20130401|2013-03-06 03:30,6,90.64,90.65,90.55,90.61,83
20130401|2013-03-06 04:00,6,90.63,90.63,90.56,90.61,36
20130401|2013-03-06 04:30,6,90.57,90.64,90.52,90.57,212
20130401|2013-03-06 05:00,6,90.58,90.75,90.58,90.73,77
20130401|2013-03-06 05:30,6,90.71,90.75,90.71,90.73,11
20130401|2013-03-06 06:00,6,90.73,90.74,90.62,90.63,63
20130401|2013-03-06 06:30,6,90.62,90.77,90.62,90.74,77
20130401|2013-03-06 07:00,6,90.74,90.74,90.42,90.59,289
20130401|2013-03-06 07:30,6,90.58,90.62,90.44,90.6,227
20130401|2013-03-06 08:00,6,90.57,90.71,90.51,90.53,751
20130401|2013-03-06 08:30,6,90.55,90.55,90.1,90.18,2753
20130401|2013-03-06 09:00,6,90.14,90.31,90.1,90.18,907
20130401|2013-03-06 09:30,6,90.18,90.22,89.56,89.66,2684
20130401|2013-03-06 10:00,6,89.64,89.95,89.61,89.93,868
20130401|2013-03-06 10:30,6,89.92,90.24,89.92,90.06,1594
20130401|2013-03-06 11:00,6,90.04,90.09,89.84,89.85,720
20130401|2013-03-06 11:30,6,89.85,90,89.76,89.85,453
20130401|2013-03-06 12:00,6,89.82,89.85,89.62,89.75,656
20130401|2013-03-06 12:30,6,89.75,89.95,89.68,89.91,412
20130401|2013-03-06 13:00,6,89.91,90.48,89.9,90.42,2379
20130401|2013-03-06 13:30,6,90.41,90.5,90.36,90.44,915
20130401|2013-03-06 14:00,6,90.42,90.48,90.39,90.39,187
20130401|2013-03-06 14:30,6,90.39,90.47,90.39,90.47,128
20130401|2013-03-06 15:00,6,90.45,90.47,90.42,90.44,131
20130401|2013-03-06 15:30,6,90.42,90.47,90.42,90.47,60
20130401|2013-03-06 16:00,6,90.43,90.44,90.33,90.33,46
20130401|2013-03-06 16:30,6,90.37,90.41,90.37,90.38,14
20130401|2013-03-06 19:00,7,90.48,90.49,90.38,90.38,12
20130401|2013-03-06 19:30,7,90.41,90.46,90.38,90.43,4
20130401|2013-03-06 20:00,7,90.43,90.43,90.43,90.43,1
20130401|2013-03-06 20:30,7,90.44,90.44,90.43,90.43,3
20130401|2013-03-06 21:00,7,90.47,90.49,90.46,90.46,6
20130401|2013-03-06 21:30,7,90.4,90.46,90.4,90.4,9
20130401|2013-03-06 22:00,7,90.47,90.47,90.47,90.47,3
20130401|2013-03-06 22:30,7,90.36,90.36,90.27,90.3,58
20130401|2013-03-06 23:00,7,90.25,90.3,90.21,90.3,59
20130401|2013-03-07 00:00,7,90.28,90.28,90.28,90.28,1
20130401|2013-03-07 00:30,7,90.33,90.33,90.33,90.33,1
20130401|2013-03-07 01:00,7,90.35,90.39,90.35,90.39,4
20130401|2013-03-07 01:30,7,90.39,90.46,90.36,90.45,28
20130401|2013-03-07 02:00,7,90.39,90.58,90.39,90.55,79
20130401|2013-03-07 02:30,7,90.54,90.62,90.45,90.54,112
20130401|2013-03-07 03:00,7,90.57,90.57,90.48,90.55,129
20130401|2013-03-07 03:30,7,90.55,90.71,90.55,90.71,39
20130401|2013-03-07 04:00,7,90.73,90.83,90.68,90.7,160
20130401|2013-03-07 04:30,7,90.68,90.76,90.66,90.71,42
20130401|2013-03-07 05:00,7,90.7,90.79,90.65,90.74,222
20130401|2013-03-07 05:30,7,90.71,90.8,90.66,90.75,85
20130401|2013-03-07 06:00,7,90.8,90.89,90.79,90.8,103
20130401|2013-03-07 06:30,7,90.83,90.9,90.74,90.8,187
20130401|2013-03-07 07:00,7,90.79,90.85,90.71,90.78,238
20130401|2013-03-07 07:30,7,90.77,91.28,90.58,91.06,1430
20130401|2013-03-07 08:00,7,91.06,91.4,90.89,91.04,1780
20130401|2013-03-07 08:30,7,91,91.42,90.91,91.32,1096
20130401|2013-03-07 09:00,7,91.3,91.73,91.26,91.58,1771
20130401|2013-03-07 09:30,7,91.57,91.64,91.3,91.4,937
20130401|2013-03-07 10:00,7,91.4,91.53,91.28,91.38,857
20130401|2013-03-07 10:30,7,91.4,91.55,91.15,91.25,786
20130401|2013-03-07 11:00,7,91.28,91.29,91.08,91.17,895
20130401|2013-03-07 11:30,7,91.15,91.25,91.06,91.09,506
20130401|2013-03-07 12:00,7,91.11,91.31,91.05,91.29,575
20130401|2013-03-07 12:30,7,91.32,91.55,91.29,91.46,995
20130401|2013-03-07 13:00,7,91.46,91.64,91.35,91.54,1621
20130401|2013-03-07 13:30,7,91.55,91.57,91.46,91.48,479
20130401|2013-03-07 14:00,7,91.48,91.56,91.48,91.55,115
20130401|2013-03-07 14:30,7,91.58,91.58,91.54,91.55,52
20130401|2013-03-07 15:00,7,91.55,91.58,91.55,91.56,35
20130401|2013-03-07 15:30,7,91.56,91.57,91.4,91.46,618
20130401|2013-03-07 16:00,7,91.44,91.44,91.37,91.37,22
20130401|2013-03-07 19:00,8,91.37,91.45,91.36,91.4,17
20130401|2013-03-07 19:30,8,91.43,91.43,91.4,91.4,10
20130401|2013-03-07 20:00,8,91.38,91.41,91.34,91.35,9
20130401|2013-03-07 20:30,8,91.34,91.34,91.31,91.34,10
20130401|2013-03-07 21:00,8,91.32,91.34,91.32,91.34,11
20130401|2013-03-07 21:30,8,91.34,91.34,91.31,91.31,3
20130401|2013-03-07 22:00,8,91.31,91.33,91.31,91.32,9
20130401|2013-03-07 22:30,8,91.33,91.33,91.33,91.33,1
20130401|2013-03-07 23:00,8,91.3,91.4,91.29,91.4,40
20130401|2013-03-07 23:30,8,91.35,91.35,91.35,91.35,4
20130401|2013-03-08 00:30,8,91.45,91.45,91.4,91.4,14
20130401|2013-03-08 01:00,8,91.42,91.46,91.42,91.42,6
20130401|2013-03-08 01:30,8,91.46,91.56,91.46,91.55,39
20130401|2013-03-08 02:00,8,91.57,91.7,91.54,91.57,129
20130401|2013-03-08 02:30,8,91.58,91.62,91.55,91.6,49
20130401|2013-03-08 03:00,8,91.6,91.7,91.55,91.58,88
20130401|2013-03-08 03:30,8,91.54,91.6,91.42,91.53,201
20130401|2013-03-08 04:00,8,91.55,91.6,91.42,91.52,57
20130401|2013-03-08 04:30,8,91.41,91.6,91.35,91.59,84
20130401|2013-03-08 05:00,8,91.57,91.72,91.57,91.72,127
20130401|2013-03-08 05:30,8,91.7,91.73,91.3,91.31,413
20130401|2013-03-08 06:00,8,91.31,91.33,91.08,91.16,380
20130401|2013-03-08 06:30,8,91.15,91.33,91.12,91.13,116
20130401|2013-03-08 07:00,8,91.13,91.26,90.82,91.25,909
20130401|2013-03-08 07:30,8,91.24,91.63,91.13,91.21,848
20130401|2013-03-08 08:00,8,91.17,91.43,90.93,91.36,929
20130401|2013-03-08 08:30,8,91.37,91.63,91.27,91.52,935
20130401|2013-03-08 09:00,8,91.53,91.63,91.28,91.38,732
20130401|2013-03-08 09:30,8,91.36,91.47,91.14,91.2,1022
20130401|2013-03-08 10:00,8,91.18,91.25,91.06,91.18,1037
20130401|2013-03-08 10:30,8,91.2,91.3,91.08,91.26,576
20130401|2013-03-08 11:00,8,91.29,91.32,91.12,91.27,298
20130401|2013-03-08 11:30,8,91.24,91.27,91,91.25,345
20130401|2013-03-08 12:00,8,91.27,91.49,91.23,91.45,369
20130401|2013-03-08 12:30,8,91.47,91.68,91.44,91.55,803
20130401|2013-03-08 13:00,8,91.57,92.03,91.53,91.88,1902
20130401|2013-03-08 13:30,8,91.88,91.92,91.77,91.84,343
20130401|2013-03-08 14:00,8,91.82,91.9,91.79,91.79,113
20130401|2013-03-08 14:30,8,91.79,91.83,91.76,91.81,129
20130401|2013-03-08 15:00,8,91.83,91.85,91.81,91.82,48
20130401|2013-03-08 15:30,8,91.85,91.89,91.85,91.85,13
20130401|2013-03-08 16:00,8,91.85,91.86,91.85,91.86,6
20130401|2013-03-08 16:30,8,91.91,91.94,91.91,91.94,6
20130401|2013-03-10 17:00,10,91.78,91.78,91.78,91.78,2
20130401|2013-03-10 18:30,10,91.64,91.66,91.64,91.66,2
20130401|2013-03-10 19:00,11,91.72,91.76,91.67,91.75,15
20130401|2013-03-10 19:30,11,91.79,91.83,91.68,91.72,68
20130401|2013-03-10 20:00,11,91.74,91.74,91.74,91.74,1
20130401|2013-03-10 20:30,11,91.7,91.75,91.7,91.75,6
20130401|2013-03-10 21:00,11,91.71,91.73,91.71,91.73,5
20130401|2013-03-10 21:30,11,91.68,91.68,91.68,91.68,3
20130401|2013-03-10 22:00,11,91.73,91.73,91.73,91.73,3
20130401|2013-03-10 22:30,11,91.81,91.83,91.8,91.8,34
20130401|2013-03-10 23:00,11,91.78,91.8,91.78,91.8,5
20130401|2013-03-10 23:30,11,91.72,91.74,91.71,91.74,12
20130401|2013-03-11 00:00,11,91.73,91.74,91.73,91.74,3
20130401|2013-03-11 00:30,11,91.77,91.79,91.76,91.79,6
20130401|2013-03-11 01:00,11,91.76,91.83,91.76,91.83,3
20130401|2013-03-11 01:30,11,91.82,91.89,91.82,91.86,109
20130401|2013-03-11 02:00,11,91.8,91.88,91.76,91.83,8
20130401|2013-03-11 02:30,11,91.77,91.77,91.71,91.71,15
20130401|2013-03-11 03:00,11,91.79,91.83,91.65,91.65,36
20130401|2013-03-11 03:30,11,91.6,91.6,91.52,91.59,71
20130401|2013-03-11 04:00,11,91.56,91.67,91.53,91.61,88
20130401|2013-03-11 04:30,11,91.63,91.74,91.6,91.74,91
20130401|2013-03-11 05:00,11,91.76,91.78,91.6,91.61,131
20130401|2013-03-11 05:30,11,91.62,91.73,91.62,91.69,68
20130401|2013-03-11 06:00,11,91.62,91.74,91.62,91.66,25
20130401|2013-03-11 06:30,11,91.65,91.89,91.59,91.85,276
20130401|2013-03-11 07:00,11,91.88,91.95,91.85,91.86,106
20130401|2013-03-11 07:30,11,91.86,91.86,91.66,91.67,153
20130401|2013-03-11 08:00,11,91.65,91.78,91.23,91.33,1290
20130401|2013-03-11 08:30,11,91.31,91.5,91.2,91.46,685
20130401|2013-03-11 09:00,11,91.46,91.5,90.91,91,1260
20130401|2013-03-11 09:30,11,90.98,91.19,90.89,91.02,909
20130401|2013-03-11 10:00,11,90.97,91.23,90.97,91.12,484
20130401|2013-03-11 10:30,11,91.15,91.34,91.14,91.29,398
20130401|2013-03-11 11:00,11,91.32,91.48,91.3,91.34,768
20130401|2013-03-11 11:30,11,91.35,91.44,91.26,91.39,419
20130401|2013-03-11 12:00,11,91.41,91.57,91.37,91.49,821
20130401|2013-03-11 12:30,11,91.51,91.57,91.33,91.48,826
20130401|2013-03-11 13:00,11,91.46,92.15,91.43,92.07,3695
20130401|2013-03-11 13:30,11,92.07,92.09,91.92,91.96,268
20130401|2013-03-11 14:00,11,91.95,91.95,91.89,91.9,108
20130401|2013-03-11 14:30,11,91.91,91.92,91.85,91.88,118
20130401|2013-03-11 15:00,11,91.84,91.99,91.82,91.98,137
20130401|2013-03-11 15:30,11,91.99,91.99,91.95,91.98,109
20130401|2013-03-11 16:00,11,91.97,91.97,91.97,91.97,2
20130401|2013-03-11 16:30,11,91.91,91.91,91.91,91.91,1
20130401|2013-03-11 19:00,12,92.05,92.05,92.03,92.04,4
20130401|2013-03-11 19:30,12,91.98,92.01,91.98,91.99,7
20130401|2013-03-11 20:00,12,91.98,92.07,91.98,92.06,8
20130401|2013-03-11 20:30,12,92.08,92.19,92.08,92.19,10
20130401|2013-03-11 21:00,12,92.19,92.28,92.19,92.26,21
20130401|2013-03-11 21:30,12,92.17,92.18,92.17,92.18,4
20130401|2013-03-11 22:00,12,92.21,92.21,92.13,92.13,5
20130401|2013-03-11 22:30,12,92.17,92.18,92.08,92.09,22
20130401|2013-03-11 23:00,12,92.07,92.1,92.07,92.1,7
20130401|2013-03-11 23:30,12,91.97,91.97,91.9,91.9,6
20130401|2013-03-12 00:00,12,91.91,91.92,91.84,91.86,60
20130401|2013-03-12 00:30,12,91.93,91.93,91.82,91.84,6
20130401|2013-03-12 01:00,12,91.78,91.78,91.7,91.7,30
20130401|2013-03-12 01:30,12,91.72,91.75,91.71,91.71,27
20130401|2013-03-12 02:00,12,91.75,91.9,91.75,91.81,55
20130401|2013-03-12 02:30,12,91.82,91.82,91.69,91.69,54
20130401|2013-03-12 03:00,12,91.69,91.77,91.6,91.66,212
20130401|2013-03-12 03:30,12,91.67,91.81,91.66,91.73,94
20130401|2013-03-12 04:00,12,91.76,92,91.76,91.88,205
20130401|2013-03-12 04:30,12,91.88,91.9,91.77,91.85,119
20130401|2013-03-12 05:00,12,91.81,91.86,91.7,91.72,75
20130401|2013-03-12 05:30,12,91.73,91.96,91.73,91.94,158
20130401|2013-03-12 06:00,12,91.94,92.11,91.94,92.06,257
20130401|2013-03-12 06:30,12,92.09,92.19,92.04,92.16,238
20130401|2013-03-12 07:00,12,92.14,92.47,92.09,92.41,968
20130401|2013-03-12 07:30,12,92.41,92.84,92.41,92.65,1096
20130401|2013-03-12 08:00,12,92.68,93.37,92.68,93.01,2292
20130401|2013-03-12 08:30,12,93.01,93.33,92.97,93.27,1186
20130401|2013-03-12 09:00,12,93.28,93.47,93.17,93.3,1109
20130401|2013-03-12 09:30,12,93.3,93.38,93.02,93.13,1041
20130401|2013-03-12 10:00,12,93.14,93.14,92.69,92.75,1792
20130401|2013-03-12 10:30,12,92.75,93.16,92.72,93.14,1176
20130401|2013-03-12 11:00,12,93.17,93.17,92.73,92.78,1416
20130401|2013-03-12 11:30,12,92.76,92.99,92.73,92.91,697
20130401|2013-03-12 12:00,12,92.9,92.97,92.76,92.95,708
20130401|2013-03-12 12:30,12,92.93,92.95,92.68,92.77,1187
20130401|2013-03-12 13:00,12,92.76,92.77,92.44,92.51,3189
20130401|2013-03-12 13:30,12,92.51,92.6,92.45,92.5,272
20130401|2013-03-12 14:00,12,92.5,92.57,92.47,92.53,281
20130401|2013-03-12 14:30,12,92.53,92.57,92.51,92.54,245
20130401|2013-03-12 15:00,12,92.53,92.66,92.53,92.59,96
20130401|2013-03-12 15:30,12,92.63,92.66,92.59,92.61,24
20130401|2013-03-12 16:00,12,92.61,92.66,92.6,92.62,24
20130401|2013-03-12 16:30,12,92.61,92.65,92.59,92.65,6
20130401|2013-03-12 19:00,13,92.68,92.73,92.68,92.71,20
20130401|2013-03-12 19:30,13,92.72,92.75,92.72,92.75,6
20130401|2013-03-12 20:00,13,92.75,92.76,92.75,92.76,5
20130401|2013-03-12 20:30,13,92.72,92.78,92.72,92.75,7
20130401|2013-03-12 21:00,13,92.81,92.81,92.79,92.8,4
20130401|2013-03-12 21:30,13,92.76,92.76,92.75,92.75,3
20130401|2013-03-12 22:00,13,92.71,92.74,92.71,92.73,36
20130401|2013-03-12 22:30,13,92.74,92.75,92.68,92.68,43
20130401|2013-03-12 23:00,13,92.68,92.71,92.68,92.7,19
20130401|2013-03-12 23:30,13,92.74,92.74,92.73,92.73,3
20130401|2013-03-13 00:00,13,92.72,92.72,92.72,92.72,2
20130401|2013-03-13 00:30,13,92.68,92.7,92.67,92.67,5
20130401|2013-03-13 01:00,13,92.66,92.68,92.66,92.67,7
20130401|2013-03-13 01:30,13,92.69,92.75,92.67,92.75,23
20130401|2013-03-13 02:00,13,92.74,92.81,92.7,92.81,117
20130401|2013-03-13 02:30,13,92.79,92.93,92.78,92.93,43
20130401|2013-03-13 03:00,13,92.93,92.98,92.83,92.97,81
20130401|2013-03-13 03:30,13,92.96,92.96,92.74,92.77,106
20130401|2013-03-13 04:00,13,92.76,92.97,92.7,92.91,171
20130401|2013-03-13 04:30,13,92.97,92.98,92.82,92.83,76
20130401|2013-03-13 05:00,13,92.8,92.92,92.8,92.88,59
20130401|2013-03-13 05:30,13,92.87,92.89,92.76,92.76,70
20130401|2013-03-13 06:00,13,92.76,92.86,92.72,92.76,139
20130401|2013-03-13 06:30,13,92.77,92.77,92.5,92.71,429
20130401|2013-03-13 07:00,13,92.72,93.06,92.69,92.99,659
20130401|2013-03-13 07:30,13,93.02,93.09,92.87,93,460
20130401|2013-03-13 08:00,13,93.03,93.28,92.86,93.22,1508
20130401|2013-03-13 08:30,13,93.23,93.39,93.07,93.16,1240
20130401|2013-03-13 09:00,13,93.15,93.2,92.93,93.13,779
20130401|2013-03-13 09:30,13,93.09,93.15,92.84,92.89,1289
20130401|2013-03-13 10:00,13,92.93,93.14,92.91,92.94,584
20130401|2013-03-13 10:30,13,92.95,92.97,92.65,92.73,1332
20130401|2013-03-13 11:00,13,92.76,92.83,92.27,92.5,2222
20130401|2013-03-13 11:30,13,92.48,92.5,91.92,92.04,1748
20130401|2013-03-13 12:00,13,92.03,92.43,92.03,92.39,724
20130401|2013-03-13 12:30,13,92.39,92.64,92.37,92.59,1013
20130401|2013-03-13 13:00,13,92.62,92.68,92.28,92.47,1237
20130401|2013-03-13 13:30,13,92.49,92.51,92.34,92.36,282
20130401|2013-03-13 14:00,13,92.38,92.41,92.27,92.35,235
20130401|2013-03-13 14:30,13,92.36,92.4,92.35,92.38,135
20130401|2013-03-13 15:00,13,92.43,92.49,92.43,92.48,79
20130401|2013-03-13 15:30,13,92.42,92.51,92.42,92.49,26
20130401|2013-03-13 16:00,13,92.49,92.5,92.48,92.5,4
20130401|2013-03-13 19:00,14,92.3,92.34,92.25,92.26,37
20130401|2013-03-13 19:30,14,92.3,92.33,92.26,92.3,20
20130401|2013-03-13 20:00,14,92.32,92.34,92.25,92.25,12
20130401|2013-03-13 20:30,14,92.2,92.3,92.2,92.26,16
20130401|2013-03-13 21:00,14,92.25,92.35,92.25,92.33,23
20130401|2013-03-13 21:30,14,92.33,92.35,92.29,92.35,20
20130401|2013-03-13 22:00,14,92.3,92.32,92.26,92.3,31
20130401|2013-03-13 23:00,14,92.28,92.3,92.28,92.29,6
20130401|2013-03-13 23:30,14,92.28,92.28,92.28,92.28,2
20130401|2013-03-14 00:00,14,92.25,92.27,92.25,92.27,2
20130401|2013-03-14 00:30,14,92.24,92.24,92.19,92.22,20
20130401|2013-03-14 01:00,14,92.26,92.3,92.25,92.3,7
20130401|2013-03-14 01:30,14,92.35,92.46,92.34,92.44,25
20130401|2013-03-14 02:00,14,92.45,92.87,92.41,92.86,265
20130401|2013-03-14 02:30,14,92.86,92.9,92.78,92.87,122
20130401|2013-03-14 03:00,14,92.84,93.01,92.8,92.96,125
20130401|2013-03-14 03:30,14,92.94,92.97,92.72,92.73,199
20130401|2013-03-14 04:00,14,92.73,92.79,92.6,92.7,103
20130401|2013-03-14 04:30,14,92.72,92.74,92.65,92.73,68
20130401|2013-03-14 05:00,14,92.71,92.78,92.56,92.61,133
20130401|2013-03-14 05:30,14,92.61,92.65,92.44,92.45,114
20130401|2013-03-14 06:00,14,92.46,92.49,92.04,92.05,855
20130401|2013-03-14 06:30,14,92.05,92.3,92.05,92.27,388
20130401|2013-03-14 07:00,14,92.23,92.26,92.01,92.06,331
20130401|2013-03-14 07:30,14,92.15,92.45,92.04,92.21,914
20130401|2013-03-14 08:00,14,92.23,92.62,92.16,92.53,1173
20130401|2013-03-14 08:30,14,92.53,92.89,92.48,92.84,996
20130401|2013-03-14 09:00,14,92.88,92.93,92.7,92.86,554
20130401|2013-03-14 09:30,14,92.85,92.89,92.64,92.71,302
20130401|2013-03-14 10:00,14,92.69,92.83,92.65,92.76,340
20130401|2013-03-14 10:30,14,92.76,92.93,92.6,92.9,566
20130401|2013-03-14 11:00,14,92.92,92.94,92.74,92.77,577
20130401|2013-03-14 11:30,14,92.77,92.87,92.71,92.79,417
20130401|2013-03-14 12:00,14,92.84,92.84,92.73,92.84,191
20130401|2013-03-14 12:30,14,92.83,92.9,92.67,92.88,413
20130401|2013-03-14 13:00,14,92.88,93.19,92.78,93.02,1134
20130401|2013-03-14 13:30,14,93.01,93.07,92.92,92.98,251
20130401|2013-03-14 14:00,14,92.98,93.02,92.98,92.99,62
20130401|2013-03-14 14:30,14,92.97,93.06,92.97,93.06,111
20130401|2013-03-14 15:00,14,93.05,93.16,93.05,93.16,99
20130401|2013-03-14 15:30,14,93.16,93.24,93.14,93.2,87
20130401|2013-03-14 16:00,14,93.15,93.26,93.09,93.1,17
20130401|2013-03-14 19:00,15,93.3,93.34,93.23,93.23,32
20130401|2013-03-14 20:00,15,93.14,93.17,93.14,93.17,5
20130401|2013-03-14 20:30,15,93.11,93.11,93.11,93.11,1
20130401|2013-03-14 21:00,15,93.14,93.24,93.14,93.22,14
20130401|2013-03-14 22:00,15,93.31,93.31,93.31,93.31,3
20130401|2013-03-14 22:30,15,93.27,93.38,93.27,93.29,59
20130401|2013-03-15 00:00,15,93.27,93.27,93.27,93.27,1
20130401|2013-03-15 00:30,15,93.25,93.25,93.25,93.25,1
20130401|2013-03-15 01:00,15,93.25,93.3,93.25,93.3,10
20130401|2013-03-15 01:30,15,93.24,93.26,93.23,93.24,18
20130401|2013-03-15 02:00,15,93.24,93.26,93.17,93.25,73
20130401|2013-03-15 02:30,15,93.25,93.25,93.25,93.25,27
20130401|2013-03-15 03:00,15,93.17,93.21,93.12,93.12,14
20130401|2013-03-15 03:30,15,93.06,93.15,93.04,93.15,91
20130401|2013-03-15 04:00,15,93.12,93.2,93.12,93.15,119
20130401|2013-03-15 04:30,15,93.17,93.27,93.13,93.15,50
20130401|2013-03-15 05:00,15,93.12,93.42,93.09,93.39,129
20130401|2013-03-15 05:30,15,93.43,93.43,93.31,93.31,130
20130401|2013-03-15 06:00,15,93.34,93.37,93.24,93.25,92
20130401|2013-03-15 06:30,15,93.23,93.66,93.21,93.62,617
20130401|2013-03-15 07:00,15,93.61,93.69,93.51,93.56,158
20130401|2013-03-15 07:30,15,93.55,93.78,93.5,93.77,260
20130401|2013-03-15 08:00,15,93.75,93.83,93.45,93.47,721
20130401|2013-03-15 08:30,15,93.48,93.54,93.2,93.24,563
20130401|2013-03-15 09:00,15,93.22,93.34,92.99,93.33,1036
20130401|2013-03-15 09:30,15,93.34,93.44,93.27,93.36,249
20130401|2013-03-15 10:00,15,93.32,93.59,93.31,93.51,683
20130401|2013-03-15 10:30,15,93.48,93.56,93.39,93.47,307
20130401|2013-03-15 11:00,15,93.45,93.45,93.21,93.26,470
20130401|2013-03-15 11:30,15,93.24,93.51,93.18,93.46,362
20130401|2013-03-15 12:00,15,93.47,93.5,93.39,93.5,193
20130401|2013-03-15 12:30,15,93.5,93.65,93.49,93.5,596
20130401|2013-03-15 13:00,15,93.51,93.65,93.31,93.48,1416
20130401|2013-03-15 13:30,15,93.49,93.52,93.44,93.47,240
20130401|2013-03-15 14:00,15,93.48,93.53,93.46,93.46,164
20130401|2013-03-15 14:30,15,93.47,93.52,93.47,93.51,207
20130401|2013-03-15 15:00,15,93.52,93.6,93.49,93.6,44
20130401|2013-03-15 15:30,15,93.58,93.6,93.55,93.55,23
20130401|2013-03-15 16:00,15,93.56,93.56,93.38,93.38,82
20130401|2013-03-17 17:00,17,92.65,93,92.65,92.87,114
20130401|2013-03-17 18:30,17,92.66,92.66,92.66,92.66,1
20130401|2013-03-17 19:00,18,92.41,92.47,92.38,92.45,16
20130401|2013-03-17 19:30,18,92.47,92.47,92.47,92.47,2
20130401|2013-03-17 20:00,18,92.41,92.41,92.17,92.3,148
20130401|2013-03-17 20:30,18,92.15,92.29,92.15,92.28,13
20130401|2013-03-17 21:00,18,92.24,92.24,92.18,92.18,8
20130401|2013-03-17 21:30,18,92.23,92.23,92.23,92.23,2
20130401|2013-03-17 22:00,18,92.22,92.22,92.22,92.22,2
20130401|2013-03-17 22:30,18,92.25,92.34,92.25,92.34,40
20130401|2013-03-17 23:00,18,92.34,92.46,92.34,92.45,27
20130401|2013-03-17 23:30,18,92.49,92.54,92.47,92.48,51
20130401|2013-03-18 00:00,18,92.48,92.49,92.37,92.37,7
20130401|2013-03-18 00:30,18,92.37,92.4,92.36,92.37,10
20130401|2013-03-18 01:00,18,92.39,92.4,92.39,92.4,3
20130401|2013-03-18 01:30,18,92.32,92.33,92.29,92.3,9
20130401|2013-03-18 02:00,18,92.23,92.42,92.23,92.3,24
20130401|2013-03-18 02:30,18,92.31,92.31,92.18,92.31,47
20130401|2013-03-18 03:00,18,92.34,92.45,92.26,92.41,67
20130401|2013-03-18 03:30,18,92.41,92.49,92.37,92.43,37
20130401|2013-03-18 04:00,18,92.43,92.6,92.37,92.6,31
20130401|2013-03-18 04:30,18,92.6,92.66,92.52,92.58,82
20130401|2013-03-18 05:00,18,92.63,92.72,92.37,92.37,153
20130401|2013-03-18 05:30,18,92.41,92.44,92.2,92.44,72
20130401|2013-03-18 06:00,18,92.41,92.59,92.33,92.59,73
20130401|2013-03-18 06:30,18,92.52,92.55,92.5,92.5,82
20130401|2013-03-18 07:00,18,92.5,92.59,92.37,92.52,118
20130401|2013-03-18 07:30,18,92.51,92.74,92.41,92.45,223
20130401|2013-03-18 08:00,18,92.49,92.5,91.75,91.92,1083
20130401|2013-03-18 08:30,18,91.93,92.42,91.84,92.38,471
20130401|2013-03-18 09:00,18,92.36,93.03,92.35,93.03,414
20130401|2013-03-18 09:30,18,93.11,93.44,93.08,93.2,798
20130401|2013-03-18 10:00,18,93.2,93.25,93.11,93.18,317
20130401|2013-03-18 10:30,18,93.15,93.38,93.12,93.29,187
20130401|2013-03-18 11:00,18,93.36,93.76,93.3,93.33,603
20130401|2013-03-18 11:30,18,93.32,93.44,93.32,93.44,104
20130401|2013-03-18 12:00,18,93.44,93.55,93.37,93.49,162
20130401|2013-03-18 12:30,18,93.53,93.59,93.45,93.52,133
20130401|2013-03-18 13:00,18,93.53,93.93,93.49,93.7,620
20130401|2013-03-18 13:30,18,93.69,93.75,93.65,93.73,77
20130401|2013-03-18 14:00,18,93.73,93.77,93.68,93.68,29
20130401|2013-03-18 14:30,18,93.66,93.66,93.59,93.62,53
20130401|2013-03-18 15:00,18,93.71,93.77,93.7,93.77,6
20130401|2013-03-18 15:30,18,93.79,93.87,93.79,93.87,13
20130401|2013-03-18 16:00,18,93.8,93.8,93.8,93.8,1
20130401|2013-03-18 16:30,18,93.81,93.81,93.81,93.81,1
20130401|2013-03-18 19:00,19,93.89,93.89,93.82,93.84,13
20130401|2013-03-18 19:30,19,93.84,93.84,93.78,93.79,88
20130401|2013-03-18 20:00,19,93.79,93.79,93.79,93.79,91
20130401|2013-03-18 20:30,19,93.77,93.8,93.74,93.8,42
20130401|2013-03-18 21:00,19,93.8,93.83,93.8,93.83,21
20130401|2013-03-18 22:00,19,93.83,93.83,93.83,93.83,2
20130401|2013-03-19 00:00,19,93.79,93.79,93.76,93.76,3
20130401|2013-03-19 00:30,19,93.79,93.79,93.75,93.75,8
20130401|2013-03-19 01:00,19,93.71,93.74,93.67,93.68,7
20130401|2013-03-19 02:00,19,93.74,93.74,93.74,93.74,2
20130401|2013-03-19 02:30,19,93.67,93.68,93.66,93.68,122
20130401|2013-03-19 03:00,19,93.66,93.68,93.62,93.63,37
20130401|2013-03-19 03:30,19,93.69,93.69,93.61,93.68,9
20130401|2013-03-19 04:00,19,93.65,93.71,93.56,93.71,17
20130401|2013-03-19 04:30,19,93.72,93.76,93.58,93.76,19
20130401|2013-03-19 05:00,19,93.74,93.76,93.68,93.76,12
20130401|2013-03-19 05:30,19,93.83,93.83,93.83,93.83,2
20130401|2013-03-19 06:00,19,93.88,93.9,93.88,93.9,3
20130401|2013-03-19 06:30,19,93.91,94.01,93.91,94.01,37
20130401|2013-03-19 07:00,19,94.01,94.09,94.01,94.02,72
20130401|2013-03-19 07:30,19,93.98,93.98,93.66,93.72,42
20130401|2013-03-19 08:00,19,93.76,93.88,93.55,93.75,141
20130401|2013-03-19 08:30,19,93.74,93.86,93.6,93.83,152
20130401|2013-03-19 09:00,19,93.84,93.84,93.39,93.43,119
20130401|2013-03-19 09:30,19,93.4,93.52,93.31,93.45,61
20130401|2013-03-19 10:00,19,93.41,93.66,93.4,93.63,18
20130401|2013-03-19 10:30,19,93.63,93.67,93.15,93.15,41
20130401|2013-03-19 11:00,19,93.15,93.2,92.73,93.02,108
20130401|2013-03-19 11:30,19,92.93,93.02,92.79,92.94,56
20130401|2013-03-19 12:00,19,92.94,93.01,92.38,92.43,189
20130401|2013-03-19 12:30,19,92.26,92.47,92.11,92.17,114
20130401|2013-03-19 13:00,19,92.37,92.37,92.17,92.29,5
20130501|2008-05-05 15:00,5,110.09,110.09,110.09,110.09,0
20130501|2008-05-06 15:00,6,111.81,111.81,111.81,111.81,0
20130501|2008-05-07 15:00,7,114.13,114.13,114.13,114.13,0
20130501|2008-05-08 15:00,8,115.67,115.67,115.67,115.67,0
20130501|2008-05-09 15:00,9,118.92,118.92,118.92,118.92,0
20130501|2008-05-12 15:30,12,117.81,117.81,117.81,117.81,0
20130501|2008-05-13 15:00,13,118.51,118.51,118.51,118.51,0
20130501|2008-05-14 15:00,14,119.11,119.11,119.11,119.11,0
20130501|2008-05-15 15:00,15,119.5,119.5,119.5,119.5,0
20130501|2008-05-16 15:00,16,124.44,124.44,124.44,124.44,0
20130501|2008-05-20 15:30,20,133.54,133.54,133.54,133.54,0
20130501|2008-05-21 15:30,21,137.22,137.22,137.22,137.22,0
20130501|2008-05-22 15:30,22,132.05,132.05,132.05,132.05,0
20130501|2008-05-23 15:00,23,130.46,130.46,130.46,130.46,0
20130501|2008-05-26 12:30,26,131.13,131.13,131.13,131.13,0
20130501|2008-05-27 15:00,27,128.5,128.5,128.5,128.5,0
20130501|2008-05-28 15:00,28,127.91,127.91,127.91,127.91,0
20130501|2008-05-29 15:00,29,125.43,125.43,125.43,125.43,0
20130501|2008-05-30 15:00,30,124.68,124.68,124.68,124.68,0
20130501|2008-06-03 15:30,3,124.2,124.2,124.2,124.2,0
20130501|2008-06-04 15:00,4,122.42,122.42,122.42,122.42,0
20130501|2008-06-05 15:30,5,125.88,125.88,125.88,125.88,0
20130501|2008-06-06 15:00,6,131.33,131.33,131.33,131.33,0
20130501|2008-06-09 15:30,9,128.79,128.79,128.79,128.79,0
20130501|2008-06-10 15:00,10,129.43,129.43,129.43,129.43,0
20130501|2008-06-11 15:00,11,134.75,134.75,134.75,134.75,0
20130501|2008-06-12 15:00,12,135.69,135.69,135.69,135.69,0
20130501|2008-06-13 15:00,13,134.74,134.74,134.74,134.74,0
20130501|2008-06-16 15:30,16,135.65,135.65,135.65,135.65,0
20130501|2008-06-17 15:00,17,134.33,134.33,134.33,134.33,0
20130501|2008-06-18 15:30,18,135.51,135.51,135.51,135.51,0
20130501|2008-06-19 15:00,19,131.73,131.73,131.73,131.73,0
20130501|2008-06-20 15:00,20,133.01,133.01,133.01,133.01,0
20130501|2008-06-23 15:30,23,133.98,133.98,133.98,133.98,0
20130501|2008-06-24 15:00,24,134.64,134.64,134.64,134.64,0
20130501|2008-06-25 15:00,25,132.91,132.91,132.91,132.91,0
20130501|2008-06-26 15:00,26,136.11,136.11,136.11,136.11,0
20130501|2008-06-27 15:00,27,135.82,135.82,135.82,135.82,0
20130501|2008-06-30 15:00,30,136,136,136,136,0
20130501|2008-07-01 15:00,1,137.06,137.06,137.06,137.06,0
20130501|2008-07-02 15:00,2,139.92,139.92,139.92,139.92,0
20130501|2008-07-03 15:00,3,141.62,141.62,141.62,141.62,0
20130501|2008-07-04 12:00,4,140.55,140.55,140.55,140.55,0
20130501|2008-07-08 15:00,8,136.43,136.43,136.43,136.43,0
20130501|2008-07-09 15:00,9,136.19,136.19,136.19,136.19,0
20130501|2008-07-10 15:30,10,139.05,139.05,139.05,139.05,0
20130501|2008-07-11 15:00,11,140.3,140.3,140.3,140.3,0
20130501|2008-07-14 15:00,14,141.48,141.48,141.48,141.48,0
20130501|2008-07-15 15:00,15,136.91,136.91,136.91,136.91,0
20130501|2008-07-16 15:00,16,133.77,133.77,133.77,133.77,0
20130501|2008-07-17 15:00,17,128.94,128.94,128.94,128.94,0
20130501|2008-07-18 15:00,18,128.64,128.64,128.64,128.64,0
20130501|2008-07-21 15:00,21,130.98,130.98,130.98,130.98,0
20130501|2008-07-22 15:00,22,129.01,129.01,129.01,129.01,0
20130501|2008-07-23 15:30,23,125.85,125.85,125.85,125.85,0
20130501|2008-07-24 15:00,24,122.69,122.69,122.69,122.69,0
20130501|2008-07-25 15:00,25,120.24,120.24,120.24,120.24,0
20130501|2008-07-28 15:00,28,121.02,121.02,121.02,121.02,0
20130501|2008-07-29 15:00,29,118.83,118.83,118.83,118.83,0
20130501|2008-07-30 15:00,30,121.37,121.37,121.37,121.37,0
20130501|2008-07-31 15:30,31,118.8,118.8,118.8,118.8,0
20130501|2008-08-01 15:00,1,121.56,121.56,121.56,121.56,0
20130501|2008-08-04 15:00,4,118.45,118.45,118.45,118.45,0
20130501|2008-08-05 15:00,5,115.04,115.04,115.04,115.04,0
20130501|2008-08-06 15:00,6,114.19,114.19,114.19,114.19,0
20130501|2008-08-07 15:00,7,114.29,114.29,114.29,114.29,0
20130501|2008-08-08 15:00,8,111.62,111.62,111.62,111.62,0
20130501|2008-08-11 15:00,11,111.62,111.62,111.62,111.62,0
20130501|2008-08-12 15:00,12,109.74,109.74,109.74,109.74,0
20130501|2008-08-13 15:00,13,111.49,111.49,111.49,111.49,0
20130501|2008-08-14 15:00,14,111.45,111.45,111.45,111.45,0
20130501|2008-08-15 15:00,15,112.74,112.74,112.74,112.74,0
20130501|2008-08-18 15:00,18,111.17,111.17,111.17,111.17,0
20130501|2008-08-19 15:00,19,112.26,112.26,112.26,112.26,0
20130501|2008-08-20 15:00,20,114.55,114.55,114.55,114.55,0
20130501|2008-08-21 15:00,21,121.48,121.48,121.48,121.48,0
20130501|2008-08-22 15:00,22,115.59,115.59,115.59,115.59,0
20130501|2008-08-25 15:00,25,116.62,116.62,116.62,116.62,0
20130501|2008-08-26 15:00,26,117.22,117.22,117.22,117.22,0
20130501|2008-08-27 15:00,27,118.65,118.65,118.65,118.65,0
20130501|2008-08-28 15:00,28,117.39,117.39,117.39,117.39,0
20130501|2008-08-29 15:00,29,116.94,116.94,116.94,116.94,0
20130501|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20130501|2008-09-02 15:00,2,115.73,115.73,115.73,115.73,0
20130501|2008-09-03 15:00,3,115.07,115.07,115.07,115.07,0
20130501|2008-09-04 15:00,4,112.79,112.79,112.79,112.79,0
20130501|2008-09-05 15:00,5,109.72,109.72,109.72,109.72,0
20130501|2008-09-08 15:30,8,109.28,109.28,109.28,109.28,0
20130501|2008-09-09 15:00,9,106.59,106.59,106.59,106.59,0
20130501|2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
20130501|2008-09-11 15:00,11,104.61,104.61,104.61,104.61,0
20130501|2008-09-12 15:00,12,105.74,105.74,105.74,105.74,0
20130501|2008-09-15 15:00,15,100.77,100.77,100.77,100.77,0
20130501|2008-09-16 15:00,16,94.93,94.93,94.93,94.93,0
20130501|2008-09-17 15:00,17,97.83,97.83,97.83,97.83,0
20130501|2008-09-18 15:00,18,99.24,99.24,99.24,99.24,0
20130501|2008-09-19 15:00,19,104.59,104.59,104.59,104.59,0
20130501|2008-09-22 15:00,22,110.21,110.21,110.21,110.21,0
20130501|2008-09-23 15:00,23,106.94,106.94,106.94,106.94,0
20130501|2008-09-24 15:00,24,107.11,107.11,107.11,107.11,0
20130501|2008-09-25 15:00,25,109.69,109.69,109.69,109.69,0
20130501|2008-09-26 15:00,26,109.68,109.68,109.68,109.68,0
20130501|2008-09-29 15:00,29,102.15,102.15,102.15,102.15,0
20130501|2008-09-30 15:00,30,106.02,106.02,106.02,106.02,0
20130501|2008-10-01 15:00,1,103.34,103.34,103.34,103.34,0
20130501|2008-10-02 15:00,2,99.19,99.19,99.19,99.19,0
20130501|2008-10-03 15:00,3,98.15,98.15,98.15,98.15,0
20130501|2008-10-06 15:00,6,93.03,93.03,93.03,93.03,0
20130501|2008-10-07 15:00,7,94.98,94.98,94.98,94.98,0
20130501|2008-10-09 15:00,9,94.11,94.11,94.11,94.11,0
20130501|2008-10-10 15:00,10,87.98,87.98,87.98,87.98,0
20130501|2008-10-13 15:00,13,90.13,90.13,90.13,90.13,0
20130501|2008-10-14 15:30,14,87.99,87.99,87.99,87.99,0
20130501|2008-10-15 15:00,15,85.27,85.27,85.27,85.27,0
20130501|2008-10-16 15:00,16,83.49,83.49,83.49,83.49,0
20130501|2008-10-17 15:00,17,84.98,84.98,84.98,84.98,0
20130501|2008-10-20 15:00,20,87.31,87.31,87.31,87.31,0
20130501|2008-10-21 15:00,21,87.8,87.8,87.8,87.8,0
20130501|2008-10-22 15:00,22,83.87,83.87,83.87,83.87,0
20130501|2008-10-23 15:00,23,84.8,84.8,84.8,84.8,0
20130501|2008-10-24 15:00,24,82.65,82.65,82.65,82.65,0
20130501|2008-10-27 15:00,27,81.79,81.79,81.79,81.79,0
20130501|2008-10-28 15:00,28,80.04,80.04,80.04,80.04,0
20130501|2008-10-29 15:00,29,84.41,84.41,84.41,84.41,0
20130501|2008-10-30 15:00,30,85.32,85.32,85.32,85.32,0
20130501|2008-10-31 15:00,31,88.34,88.34,88.34,88.34,0
20130501|2012-04-19 09:30,19,104.1,104.1,104.1,104.1,25
20130501|2012-05-14 11:00,14,95.95,95.95,95.95,95.95,5
20130501|2012-06-29 12:00,29,86.8,86.8,86.8,86.8,18
20130501|2012-07-09 09:30,9,88.33,88.33,88.33,88.33,5
20130501|2012-07-20 10:30,20,93.2,93.2,93.17,93.17,2
20130501|2012-07-20 11:00,20,92.77,92.77,92.77,92.77,3
20130501|2012-07-20 11:30,20,92.59,92.59,92.59,92.59,1
20130501|2012-07-23 04:00,23,90.53,90.53,90.53,90.53,1
20130501|2012-07-23 07:30,23,90.13,90.13,90.11,90.11,12
20130501|2012-07-23 08:30,23,90.12,90.12,90.12,90.12,16
20130501|2012-07-23 09:00,23,90.17,90.17,90.17,90.17,5
20130501|2012-07-23 10:30,23,90.83,90.83,90.83,90.83,2
20130501|2012-07-23 13:00,23,91.17,91.17,91.17,91.17,2
20130501|2012-07-23 14:00,23,90.2,90.2,90.2,90.2,2
20130501|2012-07-24 05:30,24,89.83,89.83,89.83,89.83,1
20130501|2012-07-24 08:00,24,89.94,89.94,89.94,89.94,4
20130501|2012-07-24 08:30,24,90.37,90.37,90.37,90.37,2
20130501|2012-07-24 10:30,24,90.44,90.44,90.44,90.44,5
20130501|2012-07-24 11:00,24,90.17,90.17,90.17,90.17,1
20130501|2012-07-24 12:00,24,90.38,90.38,90.37,90.38,3
20130501|2012-07-24 13:00,24,90.78,90.78,90.45,90.45,2
20130501|2012-07-25 09:30,25,89.8,89.8,89.8,89.8,2
20130501|2012-07-25 13:30,25,91.07,91.07,91.07,91.07,1
20130501|2012-07-26 03:30,26,90.35,90.35,90.35,90.35,4
20130501|2012-07-26 06:00,26,91.95,91.95,91.95,91.95,1
20130501|2012-07-26 09:00,26,92.27,92.27,92.27,92.27,5
20130501|2012-07-26 11:00,26,91.26,91.26,91.26,91.26,1
20130501|2012-07-27 09:00,27,91.81,91.81,91.81,91.81,1
20130501|2012-07-27 12:30,27,92.31,92.31,92.31,92.31,2
20130501|2012-07-27 13:00,27,92.32,92.32,92.31,92.31,7
20130501|2012-08-01 09:00,1,90.9,90.9,90.9,90.9,4
20130501|2012-08-01 12:30,1,91.41,91.41,91.41,91.41,1
20130501|2012-08-01 13:00,1,91.12,91.12,91.11,91.11,3
20130501|2012-08-01 13:30,1,90.8,90.8,90.8,90.8,1
20130501|2012-08-02 09:00,2,90.04,90.2,90.04,90.2,4
20130501|2012-08-02 10:30,2,90.2,90.2,90.2,90.2,1
20130501|2012-08-03 08:00,3,91.73,91.73,91.73,91.73,6
20130501|2012-08-03 08:30,3,92.13,92.32,92.13,92.28,15
20130501|2012-08-03 09:00,3,92.77,92.78,92.74,92.74,7
20130501|2012-08-03 11:30,3,92.78,92.78,92.78,92.78,4
20130501|2012-08-03 14:30,3,93.18,93.18,93.18,93.18,3
20130501|2012-08-06 09:30,6,93.37,93.37,93.37,93.37,2
20130501|2012-08-06 10:30,6,93.89,93.89,93.89,93.89,1
20130501|2012-08-07 10:30,7,95.24,95.24,95.24,95.24,1
20130501|2012-08-07 11:30,7,95.54,95.54,95.54,95.54,16
20130501|2012-08-07 12:30,7,95.88,95.88,95.88,95.88,1
20130501|2012-08-08 08:30,8,96,96,96,96,1
20130501|2012-08-08 09:00,8,95.89,95.89,95.81,95.81,2
20130501|2012-08-08 09:30,8,96.24,96.24,95.87,95.87,67
20130501|2012-08-08 10:30,8,96.03,96.1,96.01,96.1,11
20130501|2012-08-08 11:30,8,95.9,95.91,95.9,95.91,19
20130501|2012-08-08 12:00,8,95.97,95.97,95.97,95.97,1
20130501|2012-08-09 07:30,9,95.89,95.89,95.89,95.89,9
20130501|2012-08-09 08:00,9,95.6,95.6,95.6,95.6,1
20130501|2012-08-09 09:00,9,95.83,95.83,95.83,95.83,4
20130501|2012-08-09 09:30,9,96.01,96.01,96.01,96.01,59
20130501|2012-08-09 10:30,9,95.34,95.43,95.34,95.43,21
20130501|2012-08-09 13:00,9,95.64,95.64,95.63,95.64,5
20130501|2012-08-10 05:00,10,94.39,94.39,94.39,94.39,1
20130501|2012-08-10 07:30,10,93.92,94.04,93.92,94.04,4
20130501|2012-08-10 13:30,10,95.3,95.3,95.3,95.3,16
20130501|2012-08-10 14:00,10,95.34,95.35,95.34,95.35,7
20130501|2012-08-10 14:30,10,95.49,95.49,95.49,95.49,6
20130501|2012-08-13 06:00,13,96.13,96.13,96.13,96.13,65
20130501|2012-08-13 08:00,13,95.99,95.99,95.99,95.99,82
20130501|2012-08-13 08:30,13,95.61,95.61,95.61,95.61,3
20130501|2012-08-13 09:00,13,95.02,95.02,95.02,95.02,1
20130501|2012-08-13 10:00,13,94.64,94.64,94.64,94.64,5
20130501|2012-08-13 14:00,13,95.26,95.26,95.26,95.26,3
20130501|2012-08-14 10:30,14,95.57,95.57,95.57,95.57,1
20130501|2012-08-14 12:00,14,95.66,95.66,95.66,95.66,1
20130501|2012-08-15 09:00,15,95.43,95.44,95.43,95.44,3
20130501|2012-08-15 09:30,15,95.98,96.03,95.86,96.03,36
20130501|2012-08-16 03:00,16,96.4,96.4,96.4,96.4,1
20130501|2012-08-16 06:30,16,96.5,96.5,96.5,96.5,2
20130501|2012-08-16 08:00,16,96.7,96.7,96.7,96.7,4
20130501|2012-08-16 08:30,16,96.38,96.39,96.38,96.38,6
20130501|2012-08-16 10:00,16,96.88,96.89,96.88,96.89,2
20130501|2012-08-16 11:00,16,97.11,97.11,97.09,97.1,18
20130501|2012-08-16 11:30,16,97.1,97.1,97.1,97.1,3
20130501|2012-08-16 12:30,16,97.35,97.35,97.35,97.35,3
20130501|2012-08-16 13:00,16,97.2,97.2,97.2,97.2,1
20130501|2012-08-17 02:00,17,97.16,97.16,97.16,97.16,1
20130501|2012-08-17 07:30,17,97.35,97.35,97.33,97.33,6
20130501|2012-08-17 09:00,17,97.42,97.42,97.42,97.42,2
20130501|2012-08-17 09:30,17,97.09,97.11,97.02,97.11,20
20130501|2012-08-17 10:00,17,97.34,97.43,97.34,97.43,43
20130501|2012-08-17 11:00,17,97.3,97.3,97.25,97.25,18
20130501|2012-08-17 12:30,17,97.57,97.57,97.57,97.57,6
20130501|2012-08-17 13:00,17,97.76,97.8,97.73,97.79,8
20130501|2012-08-17 13:30,17,97.63,97.63,97.55,97.55,10
20130501|2012-08-17 14:00,17,97.56,97.56,97.56,97.56,2
20130501|2012-08-21 07:30,21,98.61,98.73,98.49,98.49,18
20130501|2012-08-21 08:00,21,98.89,98.89,98.89,98.89,6
20130501|2012-08-21 09:00,21,99.05,99.05,99.05,99.05,1
20130501|2012-08-21 10:30,21,98.72,98.72,98.72,98.72,6
20130501|2012-08-21 11:00,21,98.64,98.65,98.64,98.65,3
20130501|2012-08-21 11:30,21,98.64,98.64,98.64,98.64,5
20130501|2012-08-21 12:30,21,98.83,98.83,98.83,98.83,2
20130501|2012-08-21 13:00,21,98.48,98.48,98.33,98.33,4
20130501|2012-08-22 09:00,22,98.56,98.65,98.56,98.65,3
20130501|2012-08-22 09:30,22,98.57,98.6,98.57,98.58,19
20130501|2012-08-22 10:00,22,98.6,98.69,98.55,98.68,24
20130501|2012-08-22 10:30,22,98.6,98.6,98.6,98.6,4
20130501|2012-08-22 13:00,22,98.44,98.44,98.44,98.44,2
20130501|2012-08-22 20:00,23,98.94,98.94,98.93,98.93,5
20130501|2012-08-23 07:30,23,98.84,98.84,98.84,98.84,1
20130501|2012-08-23 09:00,23,98.91,98.91,98.91,98.91,1
20130501|2012-08-23 12:00,23,97.42,97.42,97.42,97.42,1
20130501|2012-08-23 12:30,23,97.44,97.44,97.39,97.39,3
20130501|2012-08-23 13:00,23,97.96,97.96,97.7,97.7,5
20130501|2012-08-23 14:00,23,97.46,97.46,97.46,97.46,1
20130501|2012-08-24 02:30,24,96.93,96.94,96.92,96.94,21
20130501|2012-08-24 03:00,24,96.98,96.98,96.98,96.98,5
20130501|2012-08-24 08:00,24,97.98,97.99,97.91,97.91,5
20130501|2012-08-24 08:30,24,97.91,97.91,97.91,97.91,6
20130501|2012-08-24 13:30,24,97.04,97.04,97.04,97.04,1
20130501|2012-08-24 14:30,24,97.16,97.16,97.16,97.16,1
20130501|2012-08-27 07:30,27,98.35,98.35,98.35,98.35,9
20130501|2012-08-27 12:30,27,96.67,96.67,96.67,96.67,1
20130501|2012-08-28 10:30,28,97.15,97.17,97.15,97.17,13
20130501|2012-08-28 12:00,28,97.39,97.46,97.39,97.46,35
20130501|2012-08-28 12:30,28,97.47,97.54,97.47,97.54,9
20130501|2012-08-28 13:00,28,97.52,97.61,97.52,97.61,33
20130501|2012-08-28 13:30,28,97.52,97.52,97.52,97.52,12
20130501|2012-08-28 14:00,28,97.53,97.53,97.52,97.52,2
20130501|2012-08-29 07:00,29,97.11,97.11,97.11,97.11,1
20130501|2012-08-29 08:00,29,97.64,97.64,97.64,97.64,4
20130501|2012-08-29 08:30,29,97.09,97.09,97.09,97.09,1
20130501|2012-08-29 09:30,29,96.92,96.93,96.84,96.84,25
20130501|2012-08-29 10:00,29,96.66,96.66,96.66,96.66,2
20130501|2012-08-30 09:00,30,96.4,96.4,96.4,96.4,1
20130501|2012-08-31 07:30,31,97.48,97.54,97.48,97.54,58
20130501|2012-08-31 08:00,31,97.71,98.11,97.71,97.95,125
20130501|2012-08-31 12:30,31,98.11,98.11,98.05,98.08,6
20130501|2012-08-31 13:00,31,98.27,98.32,98.24,98.24,62
20130501|2012-08-31 14:30,31,98.22,98.22,98.22,98.22,1
20130501|2012-09-04 05:30,4,98.75,98.75,98.75,98.75,1
20130501|2012-09-04 09:00,4,97.99,97.99,97.44,97.44,11
20130501|2012-09-04 09:30,4,97.23,97.24,97.23,97.23,16
20130501|2012-09-04 11:00,4,97.09,97.21,97.09,97.2,9
20130501|2012-09-05 09:00,5,96.74,96.74,96.74,96.74,6
20130501|2012-09-05 09:30,5,96.75,96.79,96.7,96.7,54
20130501|2012-09-05 10:30,5,97.2,97.2,97.2,97.2,2
20130501|2012-09-05 14:00,5,97.55,97.55,97.55,97.55,2
20130501|2012-09-06 03:30,6,98.47,98.47,98.47,98.47,1
20130501|2012-09-06 08:00,6,98.74,99.05,98.74,99.05,3
20130501|2012-09-06 08:30,6,99.1,99.1,99.1,99.1,2
20130501|2012-09-06 09:00,6,99,99,99,99,1
20130501|2012-09-06 23:30,7,97.2,97.2,97.2,97.2,2
20130501|2012-09-07 05:30,7,97.91,97.91,97.85,97.85,4
20130501|2012-09-07 06:30,7,98.15,98.15,98.15,98.15,2
20130501|2012-09-07 08:30,7,96.5,96.5,96.5,96.5,1
20130501|2012-09-07 11:00,7,98.1,98.1,98.1,98.1,1
20130501|2012-09-07 14:30,7,98.35,98.35,98.35,98.35,2
20130501|2012-09-07 15:00,7,98.34,98.34,98.34,98.34,1
20130501|2012-09-10 08:00,10,97.99,97.99,97.94,97.94,2
20130501|2012-09-11 07:00,11,98.94,98.95,98.94,98.95,6
20130501|2012-09-11 08:00,11,99.03,99.03,99.03,99.03,1
20130501|2012-09-11 09:30,11,99.19,99.19,99.19,99.19,1
20130501|2012-09-11 10:30,11,98.79,98.79,98.79,98.79,5
20130501|2012-09-11 12:00,11,98.91,98.91,98.91,98.91,4
20130501|2012-09-11 13:30,11,98.85,98.85,98.85,98.85,1
20130501|2012-09-12 03:00,12,99.46,99.65,99.46,99.65,5
20130501|2012-09-12 06:30,12,99.32,99.32,99.32,99.32,1
20130501|2012-09-12 07:00,12,99.16,99.16,99.14,99.14,2
20130501|2012-09-12 08:00,12,99.05,99.05,99.05,99.05,1
20130501|2012-09-12 08:30,12,99.13,99.13,99.13,99.13,1
20130501|2012-09-12 12:30,12,98.71,98.73,98.71,98.73,17
20130501|2012-09-12 15:00,12,98.87,98.87,98.87,98.87,1
20130501|2012-09-13 08:00,13,100.24,100.24,100.13,100.13,6
20130501|2012-09-13 08:30,13,99.9,99.92,99.9,99.92,20
20130501|2012-09-13 11:30,13,99.09,99.09,99,99.02,7
20130501|2012-09-13 12:00,13,99.49,99.49,99.49,99.49,4
20130501|2012-09-13 13:00,13,99.98,99.98,99.98,99.98,1
20130501|2012-09-14 00:30,14,100.9,100.9,100.9,100.9,2
20130501|2012-09-14 01:30,14,101.07,101.07,101.07,101.07,2
20130501|2012-09-14 02:30,14,100.98,101.04,100.98,101.04,8
20130501|2012-09-14 03:00,14,101.05,101.05,101.05,101.05,11
20130501|2012-09-14 04:30,14,101.73,101.73,101.73,101.73,2
20130501|2012-09-14 08:00,14,100.57,100.58,100.57,100.58,6
20130501|2012-09-14 08:30,14,100.82,100.98,100.82,100.98,16
20130501|2012-09-14 10:30,14,100.44,100.44,100.4,100.4,3
20130501|2012-09-14 13:00,14,100.56,100.56,100.56,100.56,2
20130501|2012-09-17 12:30,17,98.78,98.78,97.12,97.66,18
20130501|2012-09-17 13:00,17,97.24,97.24,97.24,97.24,1
20130501|2012-09-17 13:30,17,98.04,98.04,98.04,98.04,15
20130501|2012-09-17 14:30,17,97.59,97.59,97.59,97.59,1
20130501|2012-09-18 03:00,18,97.71,97.71,97.71,97.71,2
20130501|2012-09-18 03:30,18,97.84,97.84,97.84,97.84,1
20130501|2012-09-18 04:00,18,97.97,97.97,97.97,97.97,5
20130501|2012-09-18 08:00,18,97.64,97.74,97.64,97.74,2
20130501|2012-09-18 09:30,18,98.09,98.09,98.04,98.04,2
20130501|2012-09-18 10:30,18,97.57,97.57,97.57,97.57,1
20130501|2012-09-18 11:30,18,97.76,97.76,97.76,97.76,2
20130501|2012-09-18 13:00,18,97.18,97.18,97.17,97.17,21
20130501|2012-09-18 13:30,18,96.94,96.94,96.92,96.92,5
20130501|2012-09-18 14:30,18,97,97,97,97,1
20130501|2012-09-19 03:30,19,97.54,97.54,97.54,97.54,1
20130501|2012-09-19 04:00,19,97.14,97.14,97.14,97.14,2
20130501|2012-09-19 04:30,19,96.73,96.75,96.73,96.75,2
20130501|2012-09-19 05:30,19,96.54,96.55,96.54,96.55,3
20130501|2012-09-19 06:00,19,96.39,96.39,96.06,96.22,18
20130501|2012-09-19 07:30,19,96.35,96.35,96.28,96.28,2
20130501|2012-09-19 08:00,19,96.17,96.17,95.03,95.03,26
20130501|2012-09-19 08:30,19,95.25,95.25,94.53,94.53,28
20130501|2012-09-19 09:00,19,94.56,94.56,94.51,94.51,2
20130501|2012-09-19 09:30,19,94.01,94.58,94.01,94.21,12
20130501|2012-09-19 10:00,19,93.8,94.11,93.8,93.8,11
20130501|2012-09-19 10:30,19,93.81,93.81,93.81,93.81,40
20130501|2012-09-19 11:00,19,94,94,94,94,3
20130501|2012-09-19 11:30,19,93.7,93.7,93.7,93.7,4
20130501|2012-09-19 12:00,19,93.34,93.34,93.34,93.34,6
20130501|2012-09-19 12:30,19,93,93.07,93,93.07,2
20130501|2012-09-19 13:00,19,92.97,93.58,92.85,93.58,6
20130501|2012-09-19 13:30,19,93.55,93.55,93.55,93.55,11
20130501|2012-09-19 14:30,19,93.34,93.34,93.25,93.28,9
20130501|2012-09-19 19:00,20,93.41,93.41,93.41,93.41,2
20130501|2012-09-19 22:30,20,92.71,92.71,92.71,92.71,1
20130501|2012-09-20 03:00,20,92.92,92.92,92.88,92.88,2
20130501|2012-09-20 05:00,20,92.78,92.78,92.78,92.78,2
20130501|2012-09-20 05:30,20,92.85,92.85,92.85,92.85,1
20130501|2012-09-20 06:30,20,93.45,93.56,93.45,93.56,11
20130501|2012-09-20 07:30,20,93.09,93.55,93.09,93.55,9
20130501|2012-09-20 09:00,20,93.27,93.53,93.27,93.53,11
20130501|2012-09-20 10:00,20,93.61,93.61,93.61,93.61,2
20130501|2012-09-20 10:30,20,93.96,93.96,93.96,93.96,2
20130501|2012-09-20 11:00,20,93.93,93.93,93.93,93.93,3
20130501|2012-09-20 13:00,20,94.06,94.07,94.06,94.07,7
20130501|2012-09-21 01:30,21,94.5,94.5,94.5,94.5,2
20130501|2012-09-21 03:00,21,94.64,94.64,94.64,94.64,1
20130501|2012-09-21 04:00,21,94.51,94.51,94.51,94.51,2
20130501|2012-09-21 06:00,21,94.67,94.68,94.67,94.68,2
20130501|2012-09-21 06:30,21,94.71,94.73,94.71,94.73,2
20130501|2012-09-21 07:30,21,95.28,95.28,95.24,95.24,8
20130501|2012-09-21 08:00,21,94.8,94.96,94.8,94.96,2
20130501|2012-09-21 08:30,21,95,95,95,95,1
20130501|2012-09-21 09:00,21,94.95,94.95,94.95,94.95,1
20130501|2012-09-21 09:30,21,94.57,94.57,94.57,94.57,11
20130501|2012-09-21 10:00,21,94.65,94.65,94.65,94.65,1
20130501|2012-09-21 12:00,21,94.62,94.62,94.62,94.62,1
20130501|2012-09-21 12:30,21,94.64,94.64,94.44,94.44,3
20130501|2012-09-21 13:30,21,94.48,94.48,94.48,94.48,1
20130501|2012-09-21 15:00,21,94.74,94.74,94.74,94.74,2
20130501|2012-09-24 07:30,24,93.17,93.17,93.17,93.17,1
20130501|2012-09-24 08:30,24,93.44,93.44,93.44,93.44,2
20130501|2012-09-24 09:00,24,93.25,93.25,93.03,93.03,2
20130501|2012-09-24 10:30,24,93,93,93,93,1
20130501|2012-09-24 12:00,24,93.05,93.05,93.05,93.05,4
20130501|2012-09-24 13:00,24,93.19,93.68,93.19,93.68,23
20130501|2012-09-24 14:00,24,93.69,93.69,93.69,93.69,1
20130501|2012-09-25 07:30,25,94.75,94.75,94.75,94.75,3
20130501|2012-09-25 08:00,25,94.3,94.4,94.3,94.4,6
20130501|2012-09-25 08:30,25,94.25,94.25,94.25,94.25,1
20130501|2012-09-25 09:00,25,94.5,94.5,94.5,94.5,2
20130501|2012-09-25 11:00,25,93.61,93.61,93.61,93.61,1
20130501|2012-09-25 12:30,25,92.93,92.96,92.93,92.96,2
20130501|2012-09-25 13:00,25,93.04,93.04,93.04,93.04,7
20130501|2012-09-25 14:30,25,92.9,92.9,92.9,92.9,1
20130501|2012-09-26 02:00,26,92.42,92.42,92.42,92.42,1
20130501|2012-09-26 03:00,26,92.07,92.07,92.07,92.07,1
20130501|2012-09-26 08:00,26,92.3,92.3,92.2,92.2,48
20130501|2012-09-26 08:30,26,91.52,91.52,91.52,91.52,1
20130501|2012-09-26 09:30,26,91.3,91.32,91.15,91.32,7
20130501|2012-09-26 10:30,26,91.57,91.57,91.57,91.57,1
20130501|2012-09-26 11:30,26,91.21,91.24,91.21,91.24,2
20130501|2012-09-26 12:00,26,91.15,91.15,91.15,91.15,1
20130501|2012-09-26 13:00,26,91.77,91.77,91.77,91.77,1
20130501|2012-09-27 03:00,27,92.05,92.05,92.05,92.05,2
20130501|2012-09-27 04:30,27,92.09,92.09,92.09,92.09,2
20130501|2012-09-27 07:30,27,93.06,93.06,93.06,93.06,1
20130501|2012-09-27 08:00,27,93.1,93.1,93.1,93.1,4
20130501|2012-09-27 08:30,27,93.03,93.03,93.02,93.02,14
20130501|2012-09-27 09:00,27,92.78,92.96,92.78,92.96,2
20130501|2012-09-27 10:00,27,93.2,93.38,93.15,93.15,12
20130501|2012-09-27 10:30,27,93.1,93.1,93.1,93.1,2
20130501|2012-09-27 11:00,27,93.62,93.62,93.62,93.62,2
20130501|2012-09-27 11:30,27,93.85,93.85,93.8,93.8,4
20130501|2012-09-27 12:30,27,93.65,93.65,93.65,93.65,1
20130501|2012-09-27 13:30,27,93.9,93.9,93.9,93.9,2
20130501|2012-09-27 14:30,27,94.08,94.08,94.08,94.08,1
20130501|2012-09-28 03:00,28,94.06,94.06,94.06,94.06,5
20130501|2012-09-28 03:30,28,94.21,94.21,94.21,94.21,1
20130501|2012-09-28 05:30,28,93.94,94.02,93.94,94.02,6
20130501|2012-09-28 06:00,28,93.82,93.82,93.82,93.82,1
20130501|2012-09-28 09:30,28,93.62,93.62,93.62,93.62,1
20130501|2012-09-28 10:30,28,93.57,93.57,93.57,93.57,1
20130501|2012-09-28 12:00,28,94.11,94.11,94.08,94.08,76
20130501|2012-09-28 13:00,28,94.01,94.01,94.01,94.01,15
20130501|2012-10-01 08:00,1,94.99,94.99,94.99,94.99,5
20130501|2012-10-01 09:00,1,94.9,95,94.9,95,24
20130501|2012-10-01 10:00,1,94.43,94.43,94.43,94.43,4
20130501|2012-10-01 10:30,1,94.41,94.41,94.09,94.09,9
20130501|2012-10-01 11:30,1,94.22,94.22,94.22,94.22,1
20130501|2012-10-01 13:00,1,94.38,94.38,94.38,94.38,1
20130501|2012-10-01 14:00,1,94.1,94.16,94.1,94.16,2
20130501|2012-10-02 06:00,2,94.41,94.41,94.38,94.38,2
20130501|2012-10-02 09:00,2,94.13,94.13,94.13,94.13,1
20130501|2012-10-03 07:00,3,92.91,92.91,92.91,92.91,2
20130501|2012-10-03 09:30,3,91.34,91.34,91.34,91.34,2
20130501|2012-10-03 12:00,3,90.83,90.83,90.79,90.79,50
20130501|2012-10-03 12:30,3,90.52,90.52,90.52,90.52,1
20130501|2012-10-03 13:00,3,90.31,90.31,90.31,90.31,1
20130501|2012-10-03 13:30,3,90.01,90.01,89.98,89.98,2
20130501|2012-10-04 01:00,4,90.23,90.23,90.23,90.23,1
20130501|2012-10-04 02:00,4,90.78,90.78,90.78,90.78,5
20130501|2012-10-04 03:30,4,90.62,90.62,90.62,90.62,22
20130501|2012-10-04 07:00,4,90.75,90.75,90.75,90.75,7
20130501|2012-10-04 07:30,4,91.33,91.33,91.33,91.33,1
20130501|2012-10-04 11:00,4,92.15,92.44,92.15,92.44,3
20130501|2012-10-04 12:00,4,92.39,92.88,92.39,92.88,2
20130501|2012-10-04 12:30,4,93.53,93.53,93.53,93.53,1
20130501|2012-10-04 13:00,4,93.41,93.5,93.41,93.5,3
20130501|2012-10-04 13:30,4,93.57,93.7,93.57,93.69,5
20130501|2012-10-05 02:30,5,93.36,93.36,93.36,93.36,1
20130501|2012-10-05 03:00,5,93.52,93.52,93.08,93.08,2
20130501|2012-10-05 07:00,5,92.91,92.91,92.91,92.91,2
20130501|2012-10-05 07:30,5,93.13,93.24,93.13,93.16,8
20130501|2012-10-05 08:00,5,93.07,93.07,93.07,93.07,1
20130501|2012-10-05 08:30,5,92.61,92.61,92.61,92.61,1
20130501|2012-10-05 09:00,5,92.33,92.51,92.33,92.51,4
20130501|2012-10-05 09:30,5,92.2,92.2,92.2,92.2,3
20130501|2012-10-05 10:30,5,91.35,91.35,91.27,91.27,4
20130501|2012-10-05 11:00,5,91.3,91.45,91.22,91.45,5
20130501|2012-10-05 11:30,5,91.93,91.93,91.93,91.93,3
20130501|2012-10-05 12:00,5,91.85,91.85,91.54,91.54,13
20130501|2012-10-08 02:00,8,90.71,90.71,90.71,90.71,1
20130501|2012-10-08 05:00,8,91.06,91.06,90.92,90.92,3
20130501|2012-10-08 06:00,8,90.84,90.84,90.84,90.84,2
20130501|2012-10-08 07:30,8,90.82,90.82,90.82,90.82,1
20130501|2012-10-08 08:00,8,91.05,91.05,91.05,91.05,1
20130501|2012-10-09 03:00,9,91.9,91.9,91.9,91.9,2
20130501|2012-10-09 04:00,9,91.94,91.94,91.94,91.94,1
20130501|2012-10-09 07:30,9,92.72,92.72,92.51,92.51,2
20130501|2012-10-09 08:00,9,92.44,92.44,92.44,92.44,1
20130501|2012-10-09 09:00,9,93.01,93.03,93.01,93.03,4
20130501|2012-10-09 09:30,9,93.01,93.01,93.01,93.01,2
20130501|2012-10-09 10:00,9,93.41,93.41,93.41,93.41,2
20130501|2012-10-09 10:30,9,93.82,93.82,93.82,93.82,4
20130501|2012-10-09 11:30,9,94.22,94.22,94.22,94.22,1
20130501|2012-10-09 12:30,9,94.71,94.71,94.56,94.56,2
20130501|2012-10-09 13:00,9,94.36,94.51,94.36,94.51,19
20130501|2012-10-09 14:00,9,94.38,94.38,94.38,94.38,6
20130501|2012-10-09 15:00,9,94.52,94.52,94.52,94.52,1
20130501|2012-10-10 04:30,10,93.85,93.85,93.85,93.85,1
20130501|2012-10-10 07:30,10,94.29,94.29,94.29,94.29,2
20130501|2012-10-10 10:00,10,95.54,95.55,95.4,95.4,11
20130501|2012-10-10 11:30,10,94.54,94.54,93.84,94.05,20
20130501|2012-10-10 12:00,10,94.02,94.02,94.01,94.01,10
20130501|2012-10-10 13:00,10,93.58,93.58,93.53,93.53,25
20130501|2012-10-10 13:30,10,93.54,93.54,93.54,93.54,3
20130501|2012-10-10 14:00,10,93.63,93.63,93.63,93.63,1
20130501|2012-10-10 22:00,11,93.85,93.86,93.85,93.86,10
20130501|2012-10-10 23:00,11,93.86,93.87,93.86,93.87,31
20130501|2012-10-11 01:00,11,93.62,93.67,93.62,93.67,7
20130501|2012-10-11 02:30,11,93.87,93.87,93.87,93.87,1
20130501|2012-10-11 07:30,11,94.82,94.82,94.82,94.82,1
20130501|2012-10-11 08:30,11,94.58,94.58,94.35,94.35,7
20130501|2012-10-11 09:30,11,94.87,94.87,94.87,94.87,2
20130501|2012-10-11 10:00,11,94.62,94.69,94.62,94.69,2
20130501|2012-10-11 10:30,11,94.68,94.68,94.24,94.24,4
20130501|2012-10-11 11:00,11,94.12,94.12,94.1,94.1,4
20130501|2012-10-11 11:30,11,94.28,94.54,94.28,94.54,9
20130501|2012-10-11 12:00,11,94.65,94.68,94.55,94.55,34
20130501|2012-10-11 12:30,11,94.38,94.38,94.38,94.38,2
20130501|2012-10-11 13:00,11,93.97,94.21,93.97,94.21,2
20130501|2012-10-11 13:30,11,94.56,94.56,94.56,94.56,7
20130501|2012-10-11 14:00,11,94.61,94.61,94.61,94.61,1
20130501|2012-10-12 07:30,12,94.49,94.49,94.49,94.49,1
20130501|2012-10-12 08:30,12,94.61,94.68,94.61,94.68,2
20130501|2012-10-12 09:30,12,94.58,94.58,94.28,94.28,7
20130501|2012-10-12 10:00,12,94.12,94.12,94.12,94.12,1
20130501|2012-10-12 10:30,12,94.1,94.1,94.1,94.1,3
20130501|2012-10-12 12:30,12,93.91,93.91,93.91,93.91,1
20130501|2012-10-15 06:00,15,94.1,94.1,94.1,94.1,1
20130501|2012-10-15 08:00,15,93.43,93.43,93.11,93.11,4
20130501|2012-10-15 08:30,15,92.87,92.88,92.87,92.88,6
20130501|2012-10-15 09:00,15,92.68,92.68,92.49,92.49,18
20130501|2012-10-15 10:00,15,92.76,92.88,92.76,92.88,7
20130501|2012-10-15 12:00,15,93.36,93.39,93.36,93.39,2
20130501|2012-10-15 13:00,15,94.02,94.4,94.02,94.4,2
20130501|2012-10-16 04:00,16,94.16,94.16,94.16,94.16,2
20130501|2012-10-16 08:00,16,94.16,94.16,94.12,94.12,4
20130501|2012-10-16 08:30,16,94.47,94.49,94.47,94.49,3
20130501|2012-10-16 11:00,16,93.99,94,93.99,94,2
20130501|2012-10-16 12:30,16,94.29,94.29,94.29,94.29,1
20130501|2012-10-16 13:00,16,94.07,94.07,94.07,94.07,1
20130501|2012-10-17 06:00,17,94.59,94.59,94.59,94.59,1
20130501|2012-10-17 07:00,17,94.48,94.53,94.48,94.5,13
20130501|2012-10-17 07:30,17,94.69,94.69,94.69,94.69,2
20130501|2012-10-17 08:00,17,95.02,95.02,95.02,95.02,2
20130501|2012-10-17 08:30,17,94.82,94.82,94.82,94.82,3
20130501|2012-10-17 09:30,17,94.23,94.23,94.23,94.23,1
20130501|2012-10-17 10:00,17,94.27,94.29,94.05,94.05,12
20130501|2012-10-17 11:00,17,94.09,94.09,94.09,94.09,1
20130501|2012-10-17 12:30,17,94.55,94.55,94.38,94.38,5
20130501|2012-10-18 07:00,18,94.22,94.22,94.22,94.22,2
20130501|2012-10-18 07:30,18,94.15,94.16,94,94,7
20130501|2012-10-18 10:00,18,93.79,93.8,93.79,93.8,3
20130501|2012-10-18 11:30,18,94.44,94.44,94.44,94.44,2
20130501|2012-10-18 12:00,18,94.3,94.3,94.3,94.3,1
20130501|2012-10-18 12:30,18,94.51,94.53,94.51,94.53,5
20130501|2012-10-18 13:30,18,94.35,94.35,94.35,94.35,5
20130501|2012-10-19 08:00,19,95.35,95.35,95.19,95.19,5
20130501|2012-10-19 08:30,19,95,95,95,95,1
20130501|2012-10-19 10:30,19,93.33,93.33,93.27,93.28,30
20130501|2012-10-19 11:00,19,93.28,93.28,92.62,92.62,3
20130501|2012-10-19 11:30,19,92.74,92.8,92.74,92.8,13
20130501|2012-10-19 12:30,19,92.78,92.79,92.78,92.78,5
20130501|2012-10-19 13:00,19,92.89,93.13,92.57,92.58,6
20130501|2012-10-22 07:00,22,92.92,92.92,92.76,92.76,2
20130501|2012-10-22 08:00,22,92.45,92.45,92.22,92.22,4
20130501|2012-10-22 08:30,22,92.27,92.27,92.27,92.27,2
20130501|2012-10-22 09:00,22,92.49,92.49,92.49,92.49,2
20130501|2012-10-22 12:30,22,91.7,91.7,91.34,91.36,5
20130501|2012-10-22 13:00,22,91.4,91.4,90.87,90.87,3
20130501|2012-10-22 13:30,22,90.86,90.86,90.86,90.86,1
20130501|2012-10-22 15:00,22,91.35,91.35,91.35,91.35,2
20130501|2012-10-22 16:00,22,91.27,91.27,91.27,91.27,2
20130501|2012-10-23 01:00,23,91.06,91.06,91.06,91.06,2
20130501|2012-10-23 03:30,23,90.61,90.61,90.61,90.61,4
20130501|2012-10-23 05:30,23,90.15,90.15,89.98,89.98,3
20130501|2012-10-23 06:30,23,89.83,89.84,89.83,89.84,2
20130501|2012-10-23 08:30,23,89.17,89.2,89.17,89.2,5
20130501|2012-10-23 09:00,23,88.5,88.5,88.5,88.5,2
20130501|2012-10-23 09:30,23,88.4,88.4,88.4,88.4,2
20130501|2012-10-23 10:00,23,88.45,88.45,88.45,88.45,1
20130501|2012-10-23 12:30,23,88.38,88.38,88.38,88.38,1
20130501|2012-10-23 14:30,23,88.81,88.86,88.81,88.86,6
20130501|2012-10-24 03:00,24,89.29,89.29,88.61,88.61,3
20130501|2012-10-24 08:30,24,88.38,88.38,88.38,88.38,2
20130501|2012-10-24 10:00,24,88.05,88.14,88.05,88.14,2
20130501|2012-10-24 12:00,24,88.19,88.19,88.19,88.19,1
20130501|2012-10-24 13:00,24,88.08,88.12,87.99,87.99,5
20130501|2012-10-24 13:30,24,88.1,88.1,87.93,87.93,54
20130501|2012-10-24 14:30,24,87.95,87.95,87.95,87.95,1
20130501|2012-10-25 02:00,25,88.35,88.35,88.35,88.35,2
20130501|2012-10-25 02:30,25,88.68,88.68,88.68,88.68,1
20130501|2012-10-25 05:30,25,88.58,88.58,88.58,88.58,1
20130501|2012-10-25 06:30,25,88.93,88.93,88.93,88.93,1
20130501|2012-10-25 07:00,25,88.87,88.87,88.87,88.87,1
20130501|2012-10-25 09:30,25,88.57,88.57,88.39,88.39,37
20130501|2012-10-25 10:00,25,87.83,87.83,87.83,87.83,1
20130501|2012-10-25 10:30,25,87.71,88,87.71,88,3
20130501|2012-10-25 13:00,25,88.57,88.57,88.57,88.57,17
20130501|2012-10-25 15:30,25,88.26,88.26,88.26,88.26,1
20130501|2012-10-26 02:30,26,87.68,87.68,87.68,87.68,1
20130501|2012-10-26 06:30,26,87.71,87.71,87.71,87.71,1
20130501|2012-10-26 08:00,26,88.48,88.48,88.12,88.12,4
20130501|2012-10-26 08:30,26,88.62,88.62,87.91,87.91,6
20130501|2012-10-26 09:00,26,88.35,88.35,88.08,88.08,105
20130501|2012-10-26 13:00,26,88.52,88.52,88.52,88.52,1
20130501|2012-10-26 13:30,26,88.65,88.65,88.65,88.65,8
20130501|2012-10-26 14:30,26,88.5,88.5,88.5,88.5,1
20130501|2012-10-29 03:00,29,88.06,88.06,88.06,88.06,1
20130501|2012-10-29 04:00,29,88.04,88.04,88.04,88.04,1
20130501|2012-10-29 13:00,29,87.88,87.88,87.88,87.88,1
20130501|2012-10-30 16:00,30,88.22,88.22,88.22,88.22,1
20130501|2012-10-31 02:30,31,88.7,88.7,88.7,88.7,2
20130501|2012-10-31 03:00,31,88.84,88.84,88.84,88.84,1
20130501|2012-10-31 04:30,31,88.92,88.92,88.92,88.92,26
20130501|2012-10-31 05:00,31,88.95,88.95,88.95,88.95,1
20130501|2012-10-31 06:00,31,88.88,88.88,88.88,88.88,1
20130501|2012-10-31 07:30,31,88.9,88.9,88.9,88.9,1
20130501|2012-10-31 09:30,31,88.88,88.88,88.78,88.78,21
20130501|2012-10-31 10:00,31,88.95,88.95,88.95,88.95,1
20130501|2012-10-31 11:30,31,88.67,88.92,88.67,88.92,50
20130501|2012-10-31 12:00,31,89,89,89,89,4
20130501|2012-10-31 12:30,31,88.42,88.42,88.42,88.42,1
20130501|2012-11-01 08:00,1,88.65,88.65,88.65,88.65,1
20130501|2012-11-01 08:30,1,88.82,88.82,88.82,88.82,2
20130501|2012-11-01 09:00,1,88.9,88.9,88.9,88.9,1
20130501|2012-11-01 09:30,1,88.75,88.75,88.75,88.75,1
20130501|2012-11-01 10:00,1,89.22,89.61,89.22,89.61,10
20130501|2012-11-01 10:30,1,89.35,89.35,89.35,89.35,2
20130501|2012-11-01 11:00,1,89.2,89.2,89.2,89.2,10
20130501|2012-11-01 11:30,1,89.52,89.52,89.52,89.52,15
20130501|2012-11-01 12:30,1,89.49,89.49,89.49,89.49,1
20130501|2012-11-01 13:00,1,89.67,89.68,89.67,89.68,4
20130501|2012-11-01 13:30,1,89.43,89.43,89.43,89.43,1
20130501|2012-11-01 22:30,2,89.32,89.33,89.32,89.33,2
20130501|2012-11-02 02:00,2,89.25,89.25,89.25,89.25,2
20130501|2012-11-02 04:00,2,88.92,88.92,88.83,88.83,13
20130501|2012-11-02 07:30,2,89.41,89.52,89.41,89.52,14
20130501|2012-11-02 08:30,2,88.81,88.81,88.81,88.81,1
20130501|2012-11-02 11:00,2,87.93,87.93,87.93,87.93,2
20130501|2012-11-02 12:30,2,87.98,88.01,87.87,88.01,11
20130501|2012-11-02 13:30,2,87.72,87.72,87.52,87.52,10
20130501|2012-11-02 14:30,2,87.78,87.78,87.77,87.77,4
20130501|2012-11-02 15:00,2,87.6,87.6,87.6,87.6,1
20130501|2012-11-04 20:30,5,87.68,87.68,87.68,87.68,2
20130501|2012-11-04 22:00,5,87.83,87.83,87.83,87.83,2
20130501|2012-11-05 04:30,5,87.42,87.42,87.42,87.42,1
20130501|2012-11-05 06:30,5,87.7,87.7,87.7,87.7,3
20130501|2012-11-05 08:00,5,87.48,87.86,87.48,87.86,6
20130501|2012-11-05 11:00,5,87.88,87.88,87.88,87.88,1
20130501|2012-11-05 12:30,5,87.79,87.79,87.79,87.79,2
20130501|2012-11-05 13:00,5,88.22,88.42,88.21,88.42,7
20130501|2012-11-05 13:30,5,88.58,88.63,88.58,88.63,2
20130501|2012-11-05 15:00,5,88.59,88.59,88.59,88.59,3
20130501|2012-11-06 05:30,6,88.97,89.04,88.97,89.04,2
20130501|2012-11-06 07:30,6,89.08,89.08,89.08,89.08,1
20130501|2012-11-06 08:00,6,89.25,89.25,89.25,89.25,1
20130501|2012-11-06 08:30,6,89.09,89.09,89.09,89.09,2
20130501|2012-11-06 11:00,6,89.82,90.05,89.81,90.05,14
20130501|2012-11-06 12:00,6,90.56,90.56,90.56,90.56,7
20130501|2012-11-06 13:00,6,91.35,91.41,91.35,91.41,5
20130501|2012-11-06 15:00,6,90.96,90.96,90.96,90.96,1
20130501|2012-11-07 04:00,7,91.01,91.01,91.01,91.01,1
20130501|2012-11-07 08:00,7,89.94,89.94,89.94,89.94,7
20130501|2012-11-07 08:30,7,89.17,89.17,89,89,27
20130501|2012-11-07 09:30,7,88.54,88.54,87.88,87.88,9
20130501|2012-11-07 10:30,7,87.93,87.93,87.93,87.93,1
20130501|2012-11-07 11:30,7,87.36,87.56,87.36,87.52,6
20130501|2012-11-07 12:00,7,87.89,87.89,87.89,87.89,3
20130501|2012-11-07 13:00,7,87.21,87.25,87.03,87.21,9
20130501|2012-11-07 13:30,7,87.19,87.27,87.19,87.27,4
20130501|2012-11-08 03:30,8,87.69,87.69,87.69,87.69,1
20130501|2012-11-08 05:30,8,88.02,88.02,88.02,88.02,1
20130501|2012-11-08 08:00,8,87.49,87.49,87.49,87.49,1
20130501|2012-11-08 09:00,8,87.43,87.43,87.43,87.43,1
20130501|2012-11-08 09:30,8,87.76,87.76,87.76,87.76,1
20130501|2012-11-08 10:30,8,87.82,87.82,87.82,87.82,15
20130501|2012-11-08 12:00,8,87.54,87.54,87.54,87.54,15
20130501|2012-11-09 04:30,9,87.42,87.42,87.42,87.42,1
20130501|2012-11-09 05:30,9,87.71,87.71,87.63,87.63,3
20130501|2012-11-09 06:00,9,87.5,87.5,87.47,87.47,2
20130501|2012-11-09 06:30,9,87.37,87.37,87.26,87.26,2
20130501|2012-11-09 07:00,9,87.09,87.09,86.99,87.04,8
20130501|2012-11-09 08:00,9,87.57,87.7,87.57,87.7,16
20130501|2012-11-09 08:30,9,87.69,87.69,87.69,87.69,15
20130501|2012-11-09 10:00,9,88.21,88.21,88.21,88.21,1
20130501|2012-11-09 11:00,9,89.04,89.42,89.04,89.42,3
20130501|2012-11-09 12:00,9,89.04,89.04,89.04,89.04,1
20130501|2012-11-09 13:00,9,88.87,88.87,88.87,88.87,1
20130501|2012-11-09 13:30,9,88.84,88.84,88.84,88.84,1
20130501|2012-11-12 07:00,12,88.54,88.54,88.54,88.54,1
20130501|2012-11-12 07:30,12,88.39,88.39,88.39,88.39,1
20130501|2012-11-12 08:00,12,89,89,89,89,1
20130501|2012-11-12 08:30,12,88.93,88.93,88.93,88.93,1
20130501|2012-11-12 09:00,12,89.13,89.13,89.13,89.13,3
20130501|2012-11-12 13:00,12,88.85,88.85,88.49,88.51,5
20130501|2012-11-12 14:30,12,88.59,88.59,88.57,88.57,2
20130501|2012-11-13 09:00,13,88.26,88.33,88.26,88.33,3
20130501|2012-11-13 09:30,13,88.22,88.22,88.22,88.22,1
20130501|2012-11-13 10:00,13,88.82,88.82,88.82,88.82,1
20130501|2012-11-13 10:30,13,88.45,88.45,88.45,88.45,2
20130501|2012-11-14 03:00,14,88.39,88.39,88.39,88.39,1
20130501|2012-11-14 03:30,14,88.68,88.68,88.68,88.68,1
20130501|2012-11-14 06:30,14,88.2,88.2,88.2,88.2,1
20130501|2012-11-14 07:30,14,87.89,87.99,87.89,87.99,8
20130501|2012-11-14 08:00,14,88.36,88.36,88.33,88.33,2
20130501|2012-11-14 08:30,14,88.3,88.3,88,88,7
20130501|2012-11-14 09:00,14,88.7,89.11,88.7,89.04,6
20130501|2012-11-14 09:30,14,88.93,88.93,88.34,88.39,3
20130501|2012-11-14 10:00,14,88.71,88.71,88.71,88.71,10
20130501|2012-11-14 12:00,14,88.78,88.79,88.78,88.79,5
20130501|2012-11-14 12:30,14,88.92,88.92,88.92,88.92,1
20130501|2012-11-14 13:00,14,88.95,88.95,88.81,88.94,7
20130501|2012-11-14 15:30,14,88.95,89,88.94,89,6
20130501|2012-11-15 00:00,15,88.96,88.97,88.96,88.97,2
20130501|2012-11-15 03:30,15,88.97,88.97,88.97,88.97,1
20130501|2012-11-15 04:00,15,88.96,88.97,88.96,88.97,6
20130501|2012-11-15 04:30,15,88.98,89,88.98,88.99,5
20130501|2012-11-15 06:30,15,89.23,89.23,89.19,89.22,27
20130501|2012-11-15 08:00,15,89.29,89.29,89.29,89.29,2
20130501|2012-11-15 08:30,15,89.39,89.39,88.89,88.91,11
20130501|2012-11-15 09:00,15,88.78,88.89,88.6,88.6,7
20130501|2012-11-15 10:00,15,88.89,88.89,88.61,88.64,19
20130501|2012-11-15 10:30,15,88.86,88.86,88.45,88.5,6
20130501|2012-11-15 11:00,15,88.49,88.5,88.49,88.5,3
20130501|2012-11-15 11:30,15,87.5,87.5,87.5,87.5,2
20130501|2012-11-15 13:00,15,87.99,88.12,87.81,88.08,22
20130501|2012-11-15 13:30,15,88.08,88.08,88.08,88.08,4
20130501|2012-11-16 00:00,16,87.87,87.87,87.87,87.87,1
20130501|2012-11-16 00:30,16,87.78,87.78,87.78,87.78,1
20130501|2012-11-16 03:30,16,87.81,87.81,87.64,87.64,4
20130501|2012-11-16 07:00,16,88.59,88.94,88.59,88.94,4
20130501|2012-11-16 07:30,16,88.96,88.98,88.88,88.88,23
20130501|2012-11-16 08:00,16,88.93,89.11,88.84,89.1,8
20130501|2012-11-16 09:00,16,88.4,88.4,88.36,88.4,20
20130501|2012-11-16 09:30,16,88.83,89.05,88.83,89.05,15
20130501|2012-11-16 10:00,16,89.2,89.2,88.89,88.89,3
20130501|2012-11-16 10:30,16,88.33,88.33,88.33,88.33,1
20130501|2012-11-16 13:00,16,89.3,89.3,88.91,88.91,3
20130501|2012-11-16 13:30,16,89,89,88.83,88.83,2
20130501|2012-11-18 17:00,18,89.42,89.42,89.42,89.42,3
20130501|2012-11-18 22:30,19,89.7,89.7,89.7,89.7,3
20130501|2012-11-19 02:30,19,89.82,89.82,89.82,89.82,3
20130501|2012-11-19 03:30,19,89.8,89.8,89.8,89.8,6
20130501|2012-11-19 05:30,19,89.86,89.86,89.85,89.85,6
20130501|2012-11-19 06:30,19,89.89,89.89,89.89,89.89,2
20130501|2012-11-19 07:00,19,90.02,90.13,90.02,90.13,5
20130501|2012-11-19 08:00,19,90.82,90.82,90.65,90.65,5
20130501|2012-11-19 08:30,19,90.6,90.79,90.6,90.72,8
20130501|2012-11-19 09:00,19,90.95,90.97,90.88,90.95,5
20130501|2012-11-19 10:00,19,90.98,90.98,90.93,90.95,13
20130501|2012-11-19 10:30,19,91.22,91.22,91.22,91.22,2
20130501|2012-11-19 12:00,19,91.39,91.39,91.39,91.39,1
20130501|2012-11-19 12:30,19,91.5,91.68,91.45,91.68,27
20130501|2012-11-19 13:30,19,91.25,91.25,91.25,91.25,1
20130501|2012-11-20 02:30,20,90.62,90.62,90.62,90.62,1
20130501|2012-11-20 03:30,20,90.9,90.9,90.9,90.9,2
20130501|2012-11-20 04:30,20,90.95,90.95,90.95,90.95,1
20130501|2012-11-20 05:00,20,91.01,91.03,91.01,91.03,3
20130501|2012-11-20 05:30,20,91.1,91.1,91.09,91.09,2
20130501|2012-11-20 06:30,20,90.85,90.85,90.85,90.85,2
20130501|2012-11-20 07:30,20,90.78,90.78,90.78,90.78,1
20130501|2012-11-20 08:00,20,90.57,90.57,90.57,90.57,2
20130501|2012-11-20 09:00,20,90.57,90.57,90.57,90.57,1
20130501|2012-11-20 10:30,20,89.65,89.65,89.46,89.46,3
20130501|2012-11-20 11:00,20,89.13,89.13,89.13,89.13,1
20130501|2012-11-20 11:30,20,88.83,88.83,88.83,88.83,2
20130501|2012-11-20 13:00,20,89.08,89.08,89.08,89.08,1
20130501|2012-11-20 15:30,20,89.32,89.37,89.32,89.37,4
20130501|2012-11-21 04:00,21,89.93,89.93,89.93,89.93,1
20130501|2012-11-21 07:30,21,89.95,89.95,89.95,89.95,5
20130501|2012-11-21 09:30,21,89.68,89.68,89.68,89.68,1
20130501|2012-11-21 10:30,21,89.08,89.08,89.08,89.08,1
20130501|2012-11-21 13:00,21,89.7,89.7,89.7,89.7,4
20130501|2012-11-21 13:30,21,89.8,89.8,89.8,89.8,1
20130501|2012-11-22 03:00,22,89.63,89.63,89.63,89.63,1
20130501|2012-11-22 07:00,22,89.61,89.67,89.61,89.67,2
20130501|2012-11-22 08:00,22,89.78,89.78,89.78,89.78,1
20130501|2012-11-22 09:00,22,89.51,89.51,89.51,89.51,1
20130501|2012-11-22 11:30,22,89.58,89.58,89.58,89.58,1
20130501|2012-11-22 12:00,22,89.2,89.2,89.2,89.2,1
20130501|2012-11-23 06:00,23,89.58,89.58,89.58,89.58,2
20130501|2012-11-23 12:00,23,90.7,90.7,90.7,90.7,2
20130501|2012-11-26 05:30,26,90.47,90.47,90.47,90.47,1
20130501|2012-11-26 08:00,26,89.92,89.92,89.92,89.92,1
20130501|2012-11-26 11:30,26,89.96,89.96,89.96,89.96,1
20130501|2012-11-27 08:00,27,90.16,90.16,90.16,90.16,1
20130501|2012-11-27 08:30,27,89.89,89.89,89.89,89.89,2
20130501|2012-11-27 09:00,27,89.9,89.9,89.5,89.5,6
20130501|2012-11-27 09:30,27,89.46,89.6,89.46,89.46,3
20130501|2012-11-27 10:00,27,89.4,89.4,89.4,89.4,5
20130501|2012-11-27 10:30,27,89.76,89.76,89.76,89.76,1
20130501|2012-11-27 11:00,27,90.09,90.09,90.09,90.09,2
20130501|2012-11-27 13:00,27,89.57,89.57,89.57,89.57,1
20130501|2012-11-28 01:30,28,89.36,89.36,89.36,89.36,1
20130501|2012-11-28 02:00,28,89.38,89.38,89.38,89.38,2
20130501|2012-11-28 02:30,28,89.32,89.33,89.32,89.33,5
20130501|2012-11-28 03:00,28,89.34,89.34,89.34,89.34,1
20130501|2012-11-28 03:30,28,89.4,89.43,89.4,89.43,2
20130501|2012-11-28 04:30,28,89.27,89.27,89.15,89.15,4
20130501|2012-11-28 05:00,28,89,89,89,89,2
20130501|2012-11-28 05:30,28,89.03,89.08,88.94,88.94,6
20130501|2012-11-28 06:00,28,88.89,88.91,88.89,88.91,3
20130501|2012-11-28 06:30,28,88.93,88.93,88.77,88.83,6
20130501|2012-11-28 07:00,28,88.62,88.62,88.58,88.58,2
20130501|2012-11-28 07:30,28,88.57,88.64,88.57,88.64,3
20130501|2012-11-28 08:00,28,88.53,88.53,87.89,87.89,10
20130501|2012-11-28 08:30,28,88.19,88.19,88.19,88.19,1
20130501|2012-11-28 09:00,28,87.84,87.84,87.8,87.8,4
20130501|2012-11-28 11:30,28,88.52,88.52,88.52,88.52,1
20130501|2012-11-28 12:30,28,88.55,88.55,88.55,88.55,1
20130501|2012-11-28 13:00,28,88.53,88.53,88.53,88.53,2
20130501|2012-11-28 15:30,28,88.96,88.96,88.96,88.96,2
20130501|2012-11-28 22:00,29,89.13,89.13,89.13,89.13,4
20130501|2012-11-29 02:00,29,89.09,89.09,89.09,89.09,1
20130501|2012-11-29 03:30,29,89.49,89.49,89.49,89.49,1
20130501|2012-11-29 08:00,29,90.49,90.49,90.49,90.49,1
20130501|2012-11-29 09:00,29,90.49,90.49,90.35,90.36,26
20130501|2012-11-29 09:30,29,90.8,90.8,90.78,90.78,2
20130501|2012-11-29 10:30,29,90.24,90.24,89.92,89.92,24
20130501|2012-11-29 11:00,29,90.13,90.2,90.13,90.2,17
20130501|2012-11-29 11:30,29,90.28,90.28,90.07,90.08,10
20130501|2012-11-29 12:30,29,90.37,90.37,90.37,90.37,3
20130501|2012-11-29 13:00,29,90.36,90.36,90.29,90.29,8
20130501|2012-11-29 14:30,29,90.08,90.08,90.06,90.06,4
20130501|2012-11-30 04:30,30,90.27,90.27,90.27,90.27,3
20130501|2012-11-30 05:00,30,90.24,90.25,90.24,90.25,4
20130501|2012-11-30 05:30,30,90.24,90.24,90.24,90.24,1
20130501|2012-11-30 06:30,30,90.14,90.14,90.14,90.14,1
20130501|2012-11-30 07:00,30,90,90,90,90,1
20130501|2012-11-30 08:00,30,90.35,90.35,90.35,90.35,1
20130501|2012-11-30 09:00,30,90.68,90.68,90.68,90.68,5
20130501|2012-11-30 10:00,30,90.63,90.63,90.63,90.63,9
20130501|2012-11-30 12:00,30,90.71,90.71,90.71,90.71,1
20130501|2012-11-30 12:30,30,90.8,90.87,90.73,90.86,69
20130501|2012-11-30 13:00,30,90.89,91.15,90.89,91.15,9
20130501|2012-12-03 04:30,3,90.95,90.95,90.95,90.95,1
20130501|2012-12-03 06:30,3,91.35,91.57,91.35,91.57,7
20130501|2012-12-03 07:30,3,91.82,91.82,91.82,91.82,2
20130501|2012-12-03 08:00,3,92.03,92.03,92.03,92.03,1
20130501|2012-12-03 08:30,3,91.92,91.92,91.92,91.92,1
20130501|2012-12-03 10:00,3,91.49,91.49,91.31,91.31,12
20130501|2012-12-03 12:00,3,91.24,91.28,91.24,91.28,4
20130501|2012-12-03 13:00,3,91.32,91.35,91.32,91.33,3
20130501|2012-12-04 04:30,4,91.31,91.31,91.31,91.31,2
20130501|2012-12-04 05:30,4,91.02,91.02,91.02,91.02,2
20130501|2012-12-04 06:00,4,90.92,90.92,90.67,90.67,4
20130501|2012-12-04 06:30,4,90.52,90.52,90.52,90.52,1
20130501|2012-12-04 07:00,4,90.4,90.4,90.34,90.34,2
20130501|2012-12-04 07:30,4,90.16,90.18,90.16,90.18,4
20130501|2012-12-04 08:30,4,90.54,90.54,90.54,90.54,2
20130501|2012-12-04 09:00,4,90.4,90.4,90.4,90.4,1
20130501|2012-12-04 09:30,4,90.44,90.51,90.44,90.51,2
20130501|2012-12-04 10:30,4,90.65,90.94,90.65,90.94,2
20130501|2012-12-04 12:30,4,91.06,91.06,91.05,91.05,4
20130501|2012-12-04 13:00,4,90.85,90.85,90.84,90.84,9
20130501|2012-12-04 13:30,4,90.75,90.75,90.75,90.75,1
20130501|2012-12-04 14:00,4,90.75,90.75,90.75,90.75,1
20130501|2012-12-05 01:30,5,91.25,91.25,91.25,91.25,1
20130501|2012-12-05 03:00,5,91.21,91.21,91.21,91.21,1
20130501|2012-12-05 06:00,5,90.89,90.89,90.88,90.88,2
20130501|2012-12-05 08:00,5,90.58,90.61,90.54,90.61,7
20130501|2012-12-05 09:00,5,90.45,90.7,90.45,90.7,2
20130501|2012-12-05 09:30,5,90.45,90.65,89.93,90.09,28
20130501|2012-12-05 10:00,5,89.96,90.3,89.96,90.21,4
20130501|2012-12-05 13:00,5,90.28,90.28,90.28,90.28,3
20130501|2012-12-05 14:30,5,90.3,90.3,90.3,90.3,1
20130501|2012-12-05 19:00,6,90.15,90.16,90.15,90.16,3
20130501|2012-12-06 01:30,6,90.21,90.21,90.21,90.21,2
20130501|2012-12-06 02:00,6,90.12,90.12,90.11,90.11,2
20130501|2012-12-06 02:30,6,90.3,90.3,90.26,90.26,4
20130501|2012-12-06 03:00,6,90.45,90.45,90.42,90.42,5
20130501|2012-12-06 06:00,6,90.19,90.19,90.12,90.12,3
20130501|2012-12-06 06:30,6,90.07,90.07,90.01,90.01,3
20130501|2012-12-06 07:30,6,89.62,89.62,89.5,89.5,12
20130501|2012-12-06 08:00,6,89.29,89.3,88.84,88.84,10
20130501|2012-12-06 08:30,6,89.03,89.03,88.97,88.97,2
20130501|2012-12-06 09:00,6,89.03,89.03,89.03,89.03,1
20130501|2012-12-06 09:30,6,88.65,88.67,88.65,88.67,11
20130501|2012-12-06 10:00,6,88.55,88.55,88.4,88.4,4
20130501|2012-12-06 10:30,6,88.48,88.48,88.48,88.48,1
20130501|2012-12-06 11:00,6,88.36,88.36,88.32,88.33,32
20130501|2012-12-06 13:00,6,88.55,88.55,88.55,88.55,1
20130501|2012-12-07 05:30,7,88.34,88.34,88.34,88.34,1
20130501|2012-12-07 06:30,7,88.24,88.25,88.24,88.25,3
20130501|2012-12-07 07:00,7,88.61,88.61,88.61,88.61,1
20130501|2012-12-07 10:00,7,88.53,88.53,88.53,88.53,5
20130501|2012-12-07 11:00,7,88.34,88.52,88.34,88.52,7
20130501|2012-12-07 11:30,7,88.41,88.41,88.41,88.41,1
20130501|2012-12-07 12:30,7,88.43,88.43,88.43,88.43,2
20130501|2012-12-07 13:00,7,88.36,88.36,88.36,88.36,1
20130501|2012-12-07 14:00,7,88.18,88.19,88.18,88.19,4
20130501|2012-12-07 14:30,7,88.33,88.33,88.33,88.33,1
20130501|2012-12-10 06:30,10,88.89,88.92,88.89,88.92,2
20130501|2012-12-10 07:30,10,88.9,88.97,88.9,88.97,2
20130501|2012-12-10 08:00,10,88.86,88.86,88.6,88.7,35
20130501|2012-12-10 08:30,10,88.47,88.47,88.45,88.45,2
20130501|2012-12-10 10:00,10,88.84,88.86,88.84,88.84,5
20130501|2012-12-10 10:30,10,88.57,88.57,88.57,88.57,1
20130501|2012-12-10 11:00,10,88.57,88.65,88.57,88.65,3
20130501|2012-12-10 12:30,10,88.16,88.16,88.16,88.16,1
20130501|2012-12-10 13:00,10,88.11,88.11,88.06,88.06,2
20130501|2012-12-10 14:00,10,87.94,87.94,87.94,87.94,3
20130501|2012-12-10 15:30,10,88.07,88.07,88.07,88.07,1
20130501|2012-12-11 02:00,11,88.09,88.16,88.06,88.16,7
20130501|2012-12-11 03:00,11,88.15,88.17,88.14,88.17,6
20130501|2012-12-11 09:30,11,88.09,88.09,87.83,87.83,13
20130501|2012-12-11 10:00,11,87.75,87.79,87.75,87.79,5
20130501|2012-12-11 12:30,11,87.85,87.85,87.6,87.6,12
20130501|2012-12-12 02:30,12,88.4,88.43,88.4,88.4,5
20130501|2012-12-12 04:00,12,88.48,88.48,88.48,88.48,3
20130501|2012-12-12 08:00,12,88.93,89.41,88.93,89.41,5
20130501|2012-12-12 09:00,12,89.24,89.24,88.98,88.98,36
20130501|2012-12-12 09:30,12,88.32,88.32,88.32,88.32,1
20130501|2012-12-12 11:30,12,89.21,89.62,89.17,89.62,9
20130501|2012-12-12 12:00,12,89.53,89.53,89.31,89.31,24
20130501|2012-12-12 12:30,12,89.08,89.1,89.08,89.1,3
20130501|2012-12-12 13:00,12,88.91,88.91,88.91,88.91,1
20130501|2012-12-13 02:30,13,88.48,88.48,88.47,88.47,2
20130501|2012-12-13 03:00,13,88.55,88.55,88.55,88.55,1
20130501|2012-12-13 05:30,13,88.31,88.32,88.31,88.32,20
20130501|2012-12-13 12:00,13,88.62,88.62,88.62,88.62,1
20130501|2012-12-13 12:30,13,88.51,88.51,88.48,88.48,15
20130501|2012-12-13 13:00,13,88.3,88.3,88.3,88.3,1
20130501|2012-12-13 14:30,13,88.34,88.34,88.34,88.34,1
20130501|2012-12-14 06:30,14,89.01,89.01,89.01,89.01,1
20130501|2012-12-14 08:00,14,88.46,88.47,88.46,88.47,25
20130501|2012-12-14 08:30,14,88.43,88.43,88.43,88.43,25
20130501|2012-12-14 09:00,14,88.52,88.52,88.52,88.52,2
20130501|2012-12-14 10:30,14,88.75,88.76,88.63,88.63,8
20130501|2012-12-14 11:00,14,88.7,88.87,88.7,88.87,7
20130501|2012-12-14 11:30,14,88.96,88.98,88.89,88.89,6
20130501|2012-12-14 13:00,14,88.88,88.98,88.87,88.92,19
20130501|2012-12-14 13:30,14,88.96,88.96,88.96,88.96,1
20130501|2012-12-16 17:00,16,89.24,89.24,89.24,89.24,1
20130501|2012-12-17 06:30,17,88.86,88.86,88.86,88.86,2
20130501|2012-12-17 07:00,17,88.87,88.92,88.87,88.9,7
20130501|2012-12-17 07:30,17,89.28,89.29,89.17,89.17,3
20130501|2012-12-17 08:00,17,88.99,89.1,88.86,89.1,14
20130501|2012-12-17 08:30,17,89.11,89.38,89.11,89.38,2
20130501|2012-12-17 09:00,17,89.58,89.6,89.49,89.49,17
20130501|2012-12-17 09:30,17,89.46,89.47,89.46,89.47,18
20130501|2012-12-17 10:00,17,89.45,89.45,89.27,89.32,21
20130501|2012-12-17 10:30,17,89.46,89.53,89.46,89.5,5
20130501|2012-12-17 11:00,17,89.47,89.47,89.47,89.47,1
20130501|2012-12-17 11:30,17,89.49,89.49,89.22,89.22,36
20130501|2012-12-17 12:00,17,89.35,89.35,89.35,89.35,3
20130501|2012-12-17 12:30,17,89.31,89.31,89.31,89.31,8
20130501|2012-12-17 13:00,17,89.11,89.11,89.11,89.11,1
20130501|2012-12-17 13:30,17,89.27,89.31,89.27,89.31,3
20130501|2012-12-18 04:30,18,89.67,89.67,89.65,89.65,3
20130501|2012-12-18 06:30,18,89.66,89.66,89.66,89.66,1
20130501|2012-12-18 07:00,18,89.72,89.79,89.72,89.79,28
20130501|2012-12-18 07:30,18,89.66,89.73,89.66,89.73,3
20130501|2012-12-18 08:30,18,89.35,89.41,89.34,89.41,5
20130501|2012-12-18 09:00,18,89.46,89.46,89.46,89.46,7
20130501|2012-12-18 09:30,18,89.7,89.88,89.69,89.8,29
20130501|2012-12-18 10:00,18,89.84,89.95,89.84,89.95,25
20130501|2012-12-18 10:30,18,89.79,89.91,89.79,89.91,2
20130501|2012-12-18 11:00,18,89.95,89.95,89.95,89.95,3
20130501|2012-12-18 11:30,18,89.93,89.95,89.91,89.93,9
20130501|2012-12-18 12:00,18,90.05,90.07,89.93,89.93,31
20130501|2012-12-18 12:30,18,89.88,89.88,89.87,89.87,2
20130501|2012-12-18 13:00,18,89.79,89.87,89.79,89.87,4
20130501|2012-12-18 13:30,18,89.78,89.78,89.77,89.78,16
20130501|2012-12-18 15:30,18,89.87,89.87,89.87,89.87,3
20130501|2012-12-18 21:00,19,89.82,89.84,89.82,89.84,13
20130501|2012-12-19 03:30,19,90.2,90.24,90.2,90.22,6
20130501|2012-12-19 04:00,19,90.32,90.43,90.32,90.43,5
20130501|2012-12-19 04:30,19,90.44,90.44,90.44,90.44,1
20130501|2012-12-19 05:00,19,90.36,90.38,90.36,90.37,4
20130501|2012-12-19 05:30,19,90.37,90.37,90.36,90.36,2
20130501|2012-12-19 06:30,19,90.55,90.55,90.55,90.55,2
20130501|2012-12-19 07:00,19,90.62,90.69,90.49,90.52,18
20130501|2012-12-19 07:30,19,90.41,90.42,90.24,90.24,77
20130501|2012-12-19 08:00,19,90.18,90.33,90.14,90.17,51
20130501|2012-12-19 08:30,19,90.09,90.26,90.03,90.13,15
20130501|2012-12-19 09:00,19,90.05,90.28,90.05,90.28,22
20130501|2012-12-19 09:30,19,90.34,91.4,90.27,91.29,46
20130501|2012-12-19 10:00,19,91.36,91.36,90.93,90.93,26
20130501|2012-12-19 10:30,19,91.1,91.35,91.1,91.35,28
20130501|2012-12-19 11:00,19,91.38,91.38,91.38,91.38,6
20130501|2012-12-19 11:30,19,91.5,91.62,91.45,91.52,56
20130501|2012-12-19 12:00,19,91.54,91.54,91.32,91.43,17
20130501|2012-12-19 12:30,19,91.49,91.69,91.49,91.6,15
20130501|2012-12-19 13:00,19,91.33,91.57,91.3,91.47,39
20130501|2012-12-19 13:30,19,91.5,91.5,91.41,91.41,5
20130501|2012-12-19 14:30,19,91.33,91.33,91.33,91.33,3
20130501|2012-12-20 01:30,20,91.07,91.1,91.07,91.1,20
20130501|2012-12-20 02:30,20,91.03,91.03,91.03,91.03,1
20130501|2012-12-20 04:00,20,91.11,91.11,91.11,91.11,1
20130501|2012-12-20 05:00,20,91.33,91.34,91.33,91.34,14
20130501|2012-12-20 05:30,20,91.29,91.29,91.29,91.29,1
20130501|2012-12-20 06:00,20,91.57,91.57,91.57,91.57,1
20130501|2012-12-20 07:00,20,91.57,91.62,91.48,91.52,55
20130501|2012-12-20 07:30,20,91.58,91.58,90.81,90.99,121
20130501|2012-12-20 08:00,20,91.02,91.47,90.99,91.2,54
20130501|2012-12-20 08:30,20,91.13,91.28,91.09,91.26,52
20130501|2012-12-20 09:00,20,91.42,91.42,91.42,91.42,12
20130501|2012-12-20 09:30,20,91.38,91.38,91.38,91.38,1
20130501|2012-12-20 10:00,20,91,91,91,91,1
20130501|2012-12-20 11:00,20,91.24,91.24,91.24,91.24,1
20130501|2012-12-20 12:00,20,91.92,91.96,91.82,91.82,8
20130501|2012-12-20 13:00,20,91.66,91.7,91.66,91.7,2
20130501|2012-12-20 20:00,21,90.69,90.69,90.69,90.69,1
20130501|2012-12-21 01:30,21,90.87,90.87,90.87,90.87,1
20130501|2012-12-21 03:00,21,90.62,90.62,90.62,90.62,1
20130501|2012-12-21 04:00,21,90.52,90.52,90.51,90.51,3
20130501|2012-12-21 04:30,21,90.44,90.44,90.39,90.39,6
20130501|2012-12-21 05:00,21,90.69,90.69,90.69,90.69,1
20130501|2012-12-21 05:30,21,90.77,90.77,90.77,90.77,1
20130501|2012-12-21 06:00,21,90.94,90.94,90.94,90.94,1
20130501|2012-12-21 06:30,21,90.67,90.72,90.67,90.72,4
20130501|2012-12-21 07:00,21,90.73,90.84,90.63,90.84,15
20130501|2012-12-21 07:30,21,90.94,90.94,90.94,90.94,1
20130501|2012-12-21 08:00,21,90.56,90.56,90.12,90.12,6
20130501|2012-12-21 08:30,21,89.95,90,89.72,89.96,12
20130501|2012-12-21 09:00,21,89.88,89.88,89.78,89.81,5
20130501|2012-12-21 10:00,21,90.19,90.19,90.19,90.19,1
20130501|2012-12-21 13:00,21,90.23,90.3,90.18,90.3,9
20130501|2012-12-21 13:30,21,90.38,90.38,90.38,90.38,13
20130501|2012-12-21 14:00,21,90.4,90.4,90.4,90.4,1
20130501|2012-12-24 02:30,24,90.14,90.14,90.14,90.14,1
20130501|2012-12-24 03:30,24,90.2,90.2,90.2,90.2,1
20130501|2012-12-24 05:30,24,90.23,90.23,90.23,90.23,1
20130501|2012-12-24 06:00,24,90.25,90.25,90.17,90.17,7
20130501|2012-12-24 08:00,24,90.26,90.26,90.2,90.2,2
20130501|2012-12-24 12:00,24,90.21,90.32,90.21,90.32,4
20130501|2012-12-26 07:30,26,90.93,90.93,90.93,90.93,3
20130501|2012-12-26 08:00,26,91.18,92.32,91.18,92.32,85
20130501|2012-12-26 08:30,26,92.46,92.46,92.19,92.28,225
20130501|2012-12-26 09:00,26,92.64,92.65,92.32,92.33,103
20130501|2012-12-26 10:00,26,92.43,92.43,92.43,92.43,1
20130501|2012-12-26 10:30,26,92.52,92.57,92.52,92.57,16
20130501|2012-12-26 11:00,26,92.38,92.4,92.31,92.31,49
20130501|2012-12-26 11:30,26,92.28,92.28,91.92,92.1,117
20130501|2012-12-26 12:00,26,92.22,92.22,92.22,92.22,1
20130501|2012-12-26 12:30,26,92.35,92.35,92.35,92.35,12
20130501|2012-12-26 13:00,26,92.27,92.31,92.24,92.26,13
20130501|2012-12-26 13:30,26,92.46,92.51,92.46,92.51,10
20130501|2012-12-26 14:00,26,92.44,92.44,92.44,92.44,3
20130501|2012-12-27 04:00,27,92.65,92.65,92.63,92.64,8
20130501|2012-12-27 05:30,27,92.21,92.21,92.21,92.21,1
20130501|2012-12-27 07:00,27,92.47,92.72,92.43,92.6,17
20130501|2012-12-27 07:30,27,92.71,92.71,92.64,92.66,13
20130501|2012-12-27 08:00,27,92.76,92.79,92.58,92.62,25
20130501|2012-12-27 08:30,27,92.5,92.65,92.4,92.55,14
20130501|2012-12-27 09:00,27,92.58,92.61,92.22,92.22,16
20130501|2012-12-27 09:30,27,92.2,92.43,92.2,92.36,12
20130501|2012-12-27 10:00,27,92.36,92.36,92.14,92.14,5
20130501|2012-12-27 11:00,27,91.94,91.99,91.94,91.97,3
20130501|2012-12-27 11:30,27,91.68,91.91,91.68,91.78,11
20130501|2012-12-27 12:00,27,91.92,92.23,91.91,92.11,15
20130501|2012-12-27 12:30,27,92.11,92.24,92.06,92.24,17
20130501|2012-12-27 13:00,27,92.23,92.46,92.16,92.42,18
20130501|2012-12-27 14:00,27,92.73,92.74,92.57,92.63,73
20130501|2012-12-27 14:30,27,92.59,92.75,92.59,92.7,83
20130501|2012-12-28 03:00,28,92.5,92.5,92.5,92.5,1
20130501|2012-12-28 05:30,28,92.48,92.51,92.48,92.5,5
20130501|2012-12-28 07:00,28,92.34,92.49,92.34,92.49,13
20130501|2012-12-28 07:30,28,92.48,92.54,92.48,92.54,4
20130501|2012-12-28 08:30,28,92.65,92.67,92.65,92.67,12
20130501|2012-12-28 09:30,28,92.6,92.77,92.54,92.77,10
20130501|2012-12-28 10:00,28,92.46,92.46,91.88,91.88,4
20130501|2012-12-28 10:30,28,92.17,92.17,92.17,92.17,5
20130501|2012-12-28 11:00,28,92.3,92.32,92.3,92.32,10
20130501|2012-12-28 11:30,28,92.24,92.28,92.15,92.15,5
20130501|2012-12-28 12:00,28,92.09,92.24,92.09,92.21,7
20130501|2012-12-28 12:30,28,92.2,92.36,92.2,92.32,6
20130501|2012-12-28 13:00,28,92.14,92.37,92.09,92.3,16
20130501|2012-12-28 14:00,28,92.5,92.53,92.5,92.53,8
20130501|2012-12-28 15:00,28,92.16,92.16,92.16,92.16,1
20130501|2012-12-30 18:30,31,92.14,92.14,92.14,92.14,1
20130501|2012-12-31 02:00,31,92.34,92.34,92.29,92.29,2
20130501|2012-12-31 03:00,31,92.14,92.14,92.14,92.14,2
20130501|2012-12-31 05:00,31,91.99,91.99,91.99,91.99,2
20130501|2012-12-31 06:00,31,91.6,91.6,91.6,91.6,1
20130501|2012-12-31 06:30,31,91.46,91.46,91.43,91.43,3
20130501|2012-12-31 09:00,31,92.56,92.61,92.56,92.61,5
20130501|2012-12-31 09:30,31,92.65,92.65,92.65,92.65,3
20130501|2012-12-31 11:30,31,92.88,92.9,92.87,92.9,30
20130501|2012-12-31 12:00,31,92.79,92.79,92.79,92.79,4
20130501|2012-12-31 12:30,31,92.92,93.1,92.5,92.58,257
20130501|2012-12-31 13:30,31,93.07,93.07,93.07,93.07,1
20130501|2013-01-01 20:30,2,93.65,93.71,93.59,93.59,34
20130501|2013-01-01 21:00,2,93.59,93.73,93.59,93.72,105
20130501|2013-01-01 23:30,2,93.96,93.96,93.96,93.96,55
20130501|2013-01-02 00:30,2,94.08,94.08,94.08,94.08,11
20130501|2013-01-02 01:00,2,94.1,94.1,94.1,94.1,2
20130501|2013-01-02 03:00,2,94.04,94.04,94.04,94.04,3
20130501|2013-01-02 04:00,2,94,94,94,94,2
20130501|2013-01-02 04:30,2,94.03,94.03,94.02,94.02,3
20130501|2013-01-02 05:00,2,93.96,93.97,93.96,93.97,5
20130501|2013-01-02 05:30,2,94.23,94.23,94.23,94.23,2
20130501|2013-01-02 06:30,2,94.48,94.48,94.48,94.48,1
20130501|2013-01-02 07:00,2,94.42,94.64,94.42,94.52,28
20130501|2013-01-02 07:30,2,94.6,94.68,94.6,94.68,14
20130501|2013-01-02 08:00,2,95.01,95.01,94.91,94.91,15
20130501|2013-01-02 08:30,2,94.83,94.83,94.51,94.76,69
20130501|2013-01-02 09:30,2,94.62,94.62,94.47,94.51,100
20130501|2013-01-02 10:00,2,94.53,94.53,93.93,94.29,43
20130501|2013-01-02 10:30,2,94.22,94.22,94.13,94.14,88
20130501|2013-01-02 11:00,2,94.16,94.16,93.91,93.91,6
20130501|2013-01-02 11:30,2,94.07,94.08,93.86,94.08,13
20130501|2013-01-02 12:00,2,94.1,94.19,94.1,94.13,14
20130501|2013-01-02 12:30,2,94.14,94.25,94.1,94.24,13
20130501|2013-01-02 13:00,2,94.16,94.42,94.16,94.32,26
20130501|2013-01-02 13:30,2,94.1,94.1,94.1,94.1,1
20130501|2013-01-02 14:30,2,94.15,94.16,94.12,94.12,13
20130501|2013-01-02 15:30,2,94.18,94.18,94.18,94.18,1
20130501|2013-01-02 16:00,2,94.24,94.24,94.24,94.24,2
20130501|2013-01-02 16:30,2,94.25,94.26,94.25,94.26,5
20130501|2013-01-02 20:30,3,93.94,93.94,93.93,93.93,6
20130501|2013-01-02 22:00,3,94.06,94.11,94.03,94.03,10
20130501|2013-01-03 02:30,3,93.97,93.97,93.97,93.97,1
20130501|2013-01-03 03:00,3,93.98,94,93.98,94,3
20130501|2013-01-03 05:30,3,93.88,93.88,93.8,93.8,15
20130501|2013-01-03 06:00,3,93.81,93.81,93.78,93.78,29
20130501|2013-01-03 07:00,3,94.07,94.07,94.07,94.07,21
20130501|2013-01-03 07:30,3,94.13,94.13,93.95,93.98,79
20130501|2013-01-03 08:30,3,94.21,94.29,94.09,94.09,55
20130501|2013-01-03 09:00,3,94.31,94.32,94.07,94.16,22
20130501|2013-01-03 10:00,3,94.03,94.4,94.03,94.4,11
20130501|2013-01-03 11:00,3,94.4,94.4,94.37,94.37,7
20130501|2013-01-03 11:30,3,94.25,94.25,94.25,94.25,1
20130501|2013-01-03 12:00,3,94.35,94.36,94.34,94.35,15
20130501|2013-01-03 12:30,3,94.36,94.36,94.36,94.36,1
20130501|2013-01-03 13:00,3,94.34,94.34,93.95,94.15,37
20130501|2013-01-03 13:30,3,94.08,94.08,94.08,94.08,1
20130501|2013-01-04 03:00,4,93.5,93.5,93.5,93.5,15
20130501|2013-01-04 04:30,4,92.9,92.91,92.79,92.9,9
20130501|2013-01-04 06:00,4,93.03,93.03,93.03,93.03,1
20130501|2013-01-04 06:30,4,93.21,93.21,93.21,93.21,3
20130501|2013-01-04 07:00,4,93.18,93.29,93.16,93.27,12
20130501|2013-01-04 07:30,4,93.62,93.62,93.62,93.62,1
20130501|2013-01-04 08:00,4,93.56,93.78,93.54,93.75,12
20130501|2013-01-04 08:30,4,93.79,94.09,93.76,94.09,16
20130501|2013-01-04 09:00,4,94.14,94.17,94.03,94.13,8
20130501|2013-01-04 10:30,4,93.68,93.68,93.54,93.54,4
20130501|2013-01-04 11:00,4,93.69,93.69,93.69,93.69,10
20130501|2013-01-04 11:30,4,94.04,94.04,94.04,94.04,3
20130501|2013-01-04 12:00,4,94.27,94.27,94.27,94.27,2
20130501|2013-01-04 13:00,4,94.04,94.06,94.03,94.06,12
20130501|2013-01-04 13:30,4,94.15,94.15,94.04,94.04,2
20130501|2013-01-04 16:00,4,94.22,94.24,94.22,94.24,6
20130501|2013-01-07 03:00,7,93.67,93.67,93.66,93.66,16
20130501|2013-01-07 04:30,7,93.87,93.87,93.87,93.87,1
20130501|2013-01-07 07:00,7,93.68,93.8,93.67,93.8,13
20130501|2013-01-07 08:00,7,93.86,93.9,93.85,93.85,5
20130501|2013-01-07 08:30,7,93.84,93.96,93.84,93.96,29
20130501|2013-01-07 09:00,7,93.97,94.03,93.97,94.03,3
20130501|2013-01-07 09:30,7,94.36,94.42,94.33,94.33,29
20130501|2013-01-07 10:00,7,94.37,94.37,94.24,94.24,5
20130501|2013-01-07 12:00,7,94.21,94.21,94.21,94.21,2
20130501|2013-01-07 12:30,7,94.31,94.31,94.27,94.27,3
20130501|2013-01-07 13:00,7,94.33,94.36,94.3,94.3,12
20130501|2013-01-07 14:00,7,94.35,94.41,94.35,94.35,7
20130501|2013-01-08 02:30,8,94.23,94.23,94.23,94.23,8
20130501|2013-01-08 04:00,8,94.46,94.69,94.46,94.57,40
20130501|2013-01-08 05:00,8,94.8,95.01,94.67,95.01,24
20130501|2013-01-08 06:00,8,94.93,94.98,94.93,94.98,2
20130501|2013-01-08 06:30,8,94.84,94.84,94.84,94.84,1
20130501|2013-01-08 07:00,8,94.79,94.79,94.68,94.68,14
20130501|2013-01-08 08:00,8,94.78,94.78,94.78,94.78,1
20130501|2013-01-08 08:30,8,94.61,94.63,94.5,94.5,12
20130501|2013-01-08 09:00,8,94.18,94.24,94.09,94.09,15
20130501|2013-01-08 09:30,8,94.07,94.12,93.99,94.12,11
20130501|2013-01-08 11:00,8,94.2,94.2,94.2,94.2,1
20130501|2013-01-08 11:30,8,94.17,94.17,94.16,94.16,2
20130501|2013-01-08 12:00,8,94.15,94.15,94.15,94.15,2
20130501|2013-01-08 12:30,8,94.35,94.42,94.35,94.42,14
20130501|2013-01-08 13:00,8,94.44,94.44,94.35,94.38,9
20130501|2013-01-08 13:30,8,94.44,94.44,94.44,94.44,1
20130501|2013-01-08 14:00,8,94.42,94.48,94.42,94.48,2
20130501|2013-01-08 15:30,8,94.41,94.42,94.41,94.42,2
20130501|2013-01-09 01:00,9,94.18,94.18,94.18,94.18,1
20130501|2013-01-09 04:00,9,94.17,94.17,94.17,94.17,1
20130501|2013-01-09 07:00,9,94.46,94.47,94.36,94.36,41
20130501|2013-01-09 07:30,9,94.36,94.36,94.32,94.34,24
20130501|2013-01-09 08:00,9,94.47,94.64,94.47,94.58,59
20130501|2013-01-09 08:30,9,94.69,94.81,94.61,94.81,178
20130501|2013-01-09 09:00,9,94.69,94.73,94.68,94.68,47
20130501|2013-01-09 09:30,9,94.13,94.21,94.13,94.21,2
20130501|2013-01-09 10:00,9,94.33,94.33,94.33,94.33,16
20130501|2013-01-09 10:30,9,94.28,94.3,94.28,94.3,2
20130501|2013-01-09 11:00,9,94.11,94.11,94.11,94.11,2
20130501|2013-01-09 12:00,9,94.19,94.19,94.19,94.19,1
20130501|2013-01-09 13:00,9,94.33,94.41,94.33,94.4,11
20130501|2013-01-09 13:30,9,94.39,94.39,94.39,94.39,1
20130501|2013-01-10 01:00,10,94.81,94.81,94.74,94.74,22
20130501|2013-01-10 03:00,10,94.99,95.05,94.99,94.99,31
20130501|2013-01-10 03:30,10,94.98,95.44,94.94,95.35,135
20130501|2013-01-10 04:00,10,95.4,95.74,95.35,95.56,176
20130501|2013-01-10 04:30,10,95.8,95.8,95.8,95.8,1
20130501|2013-01-10 05:00,10,95.74,95.74,95.74,95.74,1
20130501|2013-01-10 06:00,10,95.61,95.62,95.38,95.38,102
20130501|2013-01-10 06:30,10,95.41,95.41,95.24,95.24,125
20130501|2013-01-10 07:00,10,95.26,95.42,95.25,95.42,52
20130501|2013-01-10 07:30,10,95.65,95.74,95.64,95.73,28
20130501|2013-01-10 08:00,10,95.74,95.74,95.37,95.37,53
20130501|2013-01-10 08:30,10,95.3,95.42,95.17,95.17,16
20130501|2013-01-10 09:00,10,95.11,95.23,95.11,95.23,3
20130501|2013-01-10 09:30,10,95.06,95.13,95.06,95.13,8
20130501|2013-01-10 10:00,10,95.21,95.21,95.04,95.05,11
20130501|2013-01-10 10:30,10,95.28,95.33,95.28,95.33,5
20130501|2013-01-10 11:00,10,95.23,95.26,95.23,95.24,13
20130501|2013-01-10 11:30,10,95.25,95.31,95.23,95.31,18
20130501|2013-01-10 12:00,10,95.32,95.35,95.07,95.1,27
20130501|2013-01-10 12:30,10,95.07,95.21,95.01,95.21,19
20130501|2013-01-10 13:00,10,95.2,95.21,94.78,94.97,25
20130501|2013-01-10 13:30,10,95.05,95.1,95.05,95.1,2
20130501|2013-01-10 15:00,10,95.03,95.03,95.03,95.03,1
20130501|2013-01-11 03:30,11,94.81,94.81,94.8,94.8,2
20130501|2013-01-11 04:00,11,94.7,94.7,94.7,94.7,1
20130501|2013-01-11 04:30,11,94.41,94.52,94.4,94.52,9
20130501|2013-01-11 06:30,11,94.28,94.32,94.07,94.07,223
20130501|2013-01-11 07:00,11,94.27,94.31,94.26,94.3,13
20130501|2013-01-11 07:30,11,94.5,94.5,94.5,94.5,1
20130501|2013-01-11 08:00,11,94.28,94.28,94.06,94.06,3
20130501|2013-01-11 08:30,11,94.11,94.12,94.1,94.12,6
20130501|2013-01-11 09:30,11,94.05,94.15,94.05,94.15,3
20130501|2013-01-11 10:00,11,94.17,94.17,94.17,94.17,4
20130501|2013-01-11 10:30,11,94.29,94.29,94.17,94.17,2
20130501|2013-01-11 11:30,11,94.32,94.32,94.32,94.32,2
20130501|2013-01-11 12:00,11,94.37,94.37,94.37,94.37,5
20130501|2013-01-11 12:30,11,94.44,94.49,94.44,94.49,48
20130501|2013-01-11 13:00,11,94.67,94.67,94.6,94.6,4
20130501|2013-01-11 13:30,11,94.72,94.72,94.67,94.67,37
20130501|2013-01-11 15:00,11,94.77,94.78,94.77,94.78,3
20130501|2013-01-11 15:30,11,94.83,94.83,94.8,94.8,3
20130501|2013-01-14 02:00,14,95.21,95.21,94.9,94.91,60
20130501|2013-01-14 02:30,14,94.96,95.01,94.86,94.92,130
20130501|2013-01-14 03:00,14,95.14,95.14,95.11,95.11,2
20130501|2013-01-14 03:30,14,95.13,95.13,95.13,95.13,1
20130501|2013-01-14 05:00,14,95.25,95.25,95.25,95.25,1
20130501|2013-01-14 05:30,14,95.3,95.3,95.3,95.3,1
20130501|2013-01-14 06:00,14,95.17,95.17,95.14,95.16,13
20130501|2013-01-14 06:30,14,95.08,95.08,95.08,95.08,9
20130501|2013-01-14 07:00,14,95.1,95.1,95.02,95.03,26
20130501|2013-01-14 07:30,14,95.11,95.11,95.11,95.11,2
20130501|2013-01-14 08:00,14,95.13,95.13,94.78,94.78,4
20130501|2013-01-14 08:30,14,94.74,94.77,94.64,94.64,18
20130501|2013-01-14 09:00,14,94.45,94.45,94.2,94.33,6
20130501|2013-01-14 10:00,14,94.62,94.62,94.62,94.62,1
20130501|2013-01-14 10:30,14,94.6,94.63,94.54,94.54,10
20130501|2013-01-14 11:00,14,94.62,94.64,94.56,94.58,17
20130501|2013-01-14 11:30,14,94.67,94.67,94.56,94.56,4
20130501|2013-01-14 12:00,14,94.58,94.74,94.58,94.7,10
20130501|2013-01-14 12:30,14,94.83,94.83,94.8,94.8,2
20130501|2013-01-14 13:00,14,94.83,95.28,94.83,95.28,5
20130501|2013-01-14 13:30,14,95.36,95.36,95.29,95.29,2
20130501|2013-01-14 14:00,14,95.4,95.4,95.4,95.4,1
20130501|2013-01-15 02:00,15,95.04,95.21,95.04,95.21,2
20130501|2013-01-15 02:30,15,95.19,95.2,95.19,95.2,2
20130501|2013-01-15 03:00,15,95.34,95.38,95.34,95.37,4
20130501|2013-01-15 03:30,15,95.43,95.51,95.43,95.51,3
20130501|2013-01-15 04:00,15,95.53,95.53,95.5,95.5,3
20130501|2013-01-15 04:30,15,95.35,95.35,95.3,95.3,2
20130501|2013-01-15 06:30,15,94.91,94.91,94.89,94.89,4
20130501|2013-01-15 07:00,15,94.89,94.97,94.85,94.85,10
20130501|2013-01-15 08:30,15,95.04,95.1,95.04,95.1,7
20130501|2013-01-15 09:30,15,95.03,95.03,95.03,95.03,1
20130501|2013-01-15 10:30,15,94.98,95.05,94.98,95.04,5
20130501|2013-01-15 11:00,15,94.88,94.9,94.88,94.9,5
20130501|2013-01-15 11:30,15,95.08,95.08,95.04,95.04,2
20130501|2013-01-15 12:00,15,95.03,95.1,95.03,95.07,14
20130501|2013-01-15 12:30,15,95.05,95.05,95.05,95.05,1
20130501|2013-01-15 13:00,15,94.92,94.92,94.37,94.41,8
20130501|2013-01-15 13:30,15,94.46,94.53,94.44,94.52,18
20130501|2013-01-16 02:30,16,94.42,94.42,94.32,94.32,2
20130501|2013-01-16 03:00,16,94.31,94.31,94.31,94.31,1
20130501|2013-01-16 03:30,16,94.41,94.41,94.41,94.41,1
20130501|2013-01-16 04:30,16,94.76,94.76,94.76,94.76,1
20130501|2013-01-16 05:30,16,94.56,94.56,94.56,94.56,1
20130501|2013-01-16 06:30,16,94.46,94.46,94.34,94.34,4
20130501|2013-01-16 07:00,16,94.35,94.37,94.35,94.37,5
20130501|2013-01-16 07:30,16,94.43,94.43,94.43,94.43,1
20130501|2013-01-16 08:00,16,94.53,94.53,94.53,94.53,1
20130501|2013-01-16 08:30,16,94.64,94.65,94.63,94.65,3
20130501|2013-01-16 09:00,16,94.53,94.53,94.53,94.53,1
20130501|2013-01-16 09:30,16,94.69,95.01,94.69,95,19
20130501|2013-01-16 10:00,16,95.13,95.43,95.13,95.33,19
20130501|2013-01-16 11:30,16,95.17,95.22,95.17,95.19,7
20130501|2013-01-16 12:00,16,95.13,95.13,94.93,95.09,115
20130501|2013-01-16 12:30,16,95,95.05,94.94,95.05,55
20130501|2013-01-16 13:00,16,94.96,95.39,94.96,95.39,16
20130501|2013-01-16 13:30,16,95.32,95.32,95.25,95.25,4
20130501|2013-01-16 14:00,16,95.28,95.34,95.28,95.34,11
20130501|2013-01-16 14:30,16,95.26,95.26,95.26,95.26,5
20130501|2013-01-17 00:00,17,95.13,95.13,95.1,95.1,3
20130501|2013-01-17 02:30,17,95.31,95.4,95.31,95.4,3
20130501|2013-01-17 03:00,17,95.5,95.5,95.38,95.4,4
20130501|2013-01-17 04:30,17,95.61,95.64,95.61,95.64,20
20130501|2013-01-17 05:00,17,95.69,95.69,95.69,95.69,1
20130501|2013-01-17 06:00,17,95.91,95.95,95.91,95.93,13
20130501|2013-01-17 07:00,17,95.83,95.83,95.77,95.77,38
20130501|2013-01-17 07:30,17,96.04,96.11,96.04,96.07,14
20130501|2013-01-17 08:00,17,96.22,96.53,96.21,96.5,25
20130501|2013-01-17 08:30,17,96.48,96.59,96.4,96.5,123
20130501|2013-01-17 09:00,17,96.51,96.7,96.44,96.67,29
20130501|2013-01-17 09:30,17,96.58,96.6,96.36,96.36,13
20130501|2013-01-17 10:00,17,96.39,96.39,96.21,96.27,25
20130501|2013-01-17 10:30,17,96.36,96.38,96.36,96.38,2
20130501|2013-01-17 11:00,17,96.53,96.53,96.52,96.52,2
20130501|2013-01-17 11:30,17,96.56,96.95,96.56,96.95,22
20130501|2013-01-17 12:00,17,96.96,97.06,96.73,96.73,28
20130501|2013-01-17 13:00,17,96.78,96.84,96.61,96.61,30
20130501|2013-01-17 13:30,17,96.62,96.62,96.39,96.39,8
20130501|2013-01-17 14:00,17,96.41,96.49,96.41,96.49,13
20130501|2013-01-18 02:00,18,96.52,96.52,96.52,96.52,1
20130501|2013-01-18 06:30,18,96.29,96.29,96.29,96.29,1
20130501|2013-01-18 07:30,18,96.37,96.46,96.35,96.46,5
20130501|2013-01-18 08:00,18,96.47,96.54,96.34,96.53,21
20130501|2013-01-18 08:30,18,96.52,96.68,96.47,96.47,22
20130501|2013-01-18 09:00,18,96.57,96.63,96.57,96.61,23
20130501|2013-01-18 09:30,18,96.34,96.34,96.2,96.2,6
20130501|2013-01-18 10:00,18,96.19,96.21,96.19,96.21,2
20130501|2013-01-18 10:30,18,96.1,96.13,96.1,96.13,2
20130501|2013-01-18 11:00,18,96.23,96.26,96.2,96.23,15
20130501|2013-01-18 11:30,18,96.42,96.42,96.42,96.42,1
20130501|2013-01-18 12:30,18,96.6,96.6,96.49,96.52,12
20130501|2013-01-18 13:00,18,96.64,96.74,96.47,96.74,32
20130501|2013-01-18 13:30,18,96.72,96.72,96.66,96.66,11
20130501|2013-01-21 00:30,21,96.3,96.3,96.3,96.3,1
20130501|2013-01-21 01:30,21,96.37,96.37,96.37,96.37,1
20130501|2013-01-21 02:30,21,96.3,96.3,96.3,96.3,1
20130501|2013-01-21 03:00,21,96.37,96.4,96.37,96.4,2
20130501|2013-01-21 03:30,21,96.37,96.37,96.37,96.37,1
20130501|2013-01-21 04:00,21,96.43,96.43,96.43,96.43,1
20130501|2013-01-21 07:30,21,96.33,96.33,96.33,96.33,1
20130501|2013-01-21 08:00,21,96.4,96.4,96.4,96.4,1
20130501|2013-01-21 10:00,21,96.37,96.37,96.37,96.37,1
20130501|2013-01-21 12:30,21,96.65,96.65,96.65,96.65,1
20130501|2013-01-21 13:00,21,96.63,96.69,96.63,96.69,3
20130501|2013-01-21 21:30,22,96.81,96.81,96.77,96.77,4
20130501|2013-01-21 22:00,22,96.8,96.8,96.8,96.8,1
20130501|2013-01-22 03:30,22,96.5,96.5,96.37,96.37,3
20130501|2013-01-22 04:00,22,96.53,96.64,96.53,96.64,5
20130501|2013-01-22 04:30,22,96.63,96.63,96.63,96.63,3
20130501|2013-01-22 05:00,22,96.74,96.86,96.74,96.81,55
20130501|2013-01-22 06:30,22,96.71,96.71,96.71,96.71,1
20130501|2013-01-22 07:30,22,96.8,96.8,96.8,96.8,2
20130501|2013-01-22 08:00,22,96.88,97.02,96.87,96.87,121
20130501|2013-01-22 08:30,22,96.95,97.03,96.93,97.03,4
20130501|2013-01-22 09:00,22,96.95,96.95,96.83,96.83,4
20130501|2013-01-22 10:00,22,97.17,97.17,97.17,97.17,1
20130501|2013-01-22 10:30,22,97.17,97.25,97.17,97.25,63
20130501|2013-01-22 11:00,22,97.41,97.41,97.41,97.41,2
20130501|2013-01-22 11:30,22,97.34,97.49,97.32,97.49,20
20130501|2013-01-22 12:00,22,97.47,97.53,97.4,97.4,20
20130501|2013-01-22 12:30,22,97.49,97.52,97.45,97.45,38
20130501|2013-01-22 13:00,22,97.42,97.54,97.4,97.43,23
20130501|2013-01-22 13:30,22,97.36,97.36,97.36,97.36,1
20130501|2013-01-22 14:30,22,97.41,97.41,97.39,97.39,9
20130501|2013-01-22 15:00,22,97.38,97.38,97.38,97.38,6
20130501|2013-01-22 19:00,23,97.39,97.39,97.39,97.39,1
20130501|2013-01-22 21:00,23,97.26,97.26,97.26,97.26,1
20130501|2013-01-23 02:00,23,97.3,97.38,97.29,97.38,13
20130501|2013-01-23 02:30,23,97.21,97.21,97.21,97.21,5
20130501|2013-01-23 03:00,23,97.25,97.25,97.25,97.25,1
20130501|2013-01-23 04:30,23,97.33,97.33,97.32,97.32,13
20130501|2013-01-23 05:00,23,97.47,97.47,97.47,97.47,10
20130501|2013-01-23 06:30,23,97.6,97.6,97.6,97.6,2
20130501|2013-01-23 07:30,23,97.53,97.53,97.22,97.22,38
20130501|2013-01-23 08:00,23,97.13,97.13,97.13,97.13,1
20130501|2013-01-23 08:30,23,97.12,97.27,97.12,97.27,7
20130501|2013-01-23 09:00,23,97.4,97.4,97.24,97.24,29
20130501|2013-01-23 09:30,23,97.16,97.18,97.08,97.1,48
20130501|2013-01-23 10:00,23,97.23,97.27,97.23,97.27,13
20130501|2013-01-23 10:30,23,97.12,97.15,97.1,97.12,12
20130501|2013-01-23 11:00,23,97.14,97.14,97.14,97.14,1
20130501|2013-01-23 11:30,23,97.14,97.24,97.12,97.14,13
20130501|2013-01-23 12:00,23,97.17,97.17,96.81,96.81,5
20130501|2013-01-23 12:30,23,96.75,96.87,96.57,96.58,27
20130501|2013-01-23 13:00,23,96.59,96.6,96.01,96.27,165
20130501|2013-01-23 13:30,23,96.33,96.34,96.24,96.26,121
20130501|2013-01-23 14:00,23,96.5,96.5,96.43,96.43,3
20130501|2013-01-23 14:30,23,96.44,96.44,96.39,96.39,2
20130501|2013-01-23 19:00,24,96.08,96.14,96.08,96.14,4
20130501|2013-01-23 22:30,24,96.4,96.4,96.4,96.4,1
20130501|2013-01-24 01:00,24,96.43,96.43,96.43,96.43,4
20130501|2013-01-24 01:30,24,96.3,96.31,96.3,96.31,7
20130501|2013-01-24 02:00,24,96.35,96.4,96.35,96.4,2
20130501|2013-01-24 02:30,24,96.4,96.4,96.35,96.4,21
20130501|2013-01-24 03:00,24,96.44,96.51,96.44,96.51,2
20130501|2013-01-24 04:00,24,96.52,96.53,96.52,96.53,30
20130501|2013-01-24 05:30,24,96.37,96.37,96.35,96.35,3
20130501|2013-01-24 06:00,24,96.49,96.49,96.49,96.49,2
20130501|2013-01-24 06:30,24,96.47,96.47,96.47,96.47,1
20130501|2013-01-24 07:00,24,96.55,96.64,96.55,96.63,5
20130501|2013-01-24 07:30,24,96.65,96.91,96.65,96.91,9
20130501|2013-01-24 08:00,24,97.13,97.15,96.87,96.87,15
20130501|2013-01-24 08:30,24,96.9,97.01,96.9,97.01,7
20130501|2013-01-24 09:00,24,96.99,96.99,96.81,96.81,16
20130501|2013-01-24 09:30,24,96.87,97.15,96.87,97.03,36
20130501|2013-01-24 10:00,24,97.22,97.33,97.15,97.33,57
20130501|2013-01-24 10:30,24,97.33,97.35,97.26,97.34,11
20130501|2013-01-24 11:00,24,97.08,97.13,97.07,97.13,3
20130501|2013-01-24 11:30,24,97.03,97.1,97.01,97.1,37
20130501|2013-01-24 12:00,24,97.08,97.11,97.08,97.11,5
20130501|2013-01-24 12:30,24,97.1,97.1,96.93,96.93,5
20130501|2013-01-24 13:00,24,96.99,97.05,96.87,96.87,15
20130501|2013-01-24 13:30,24,96.9,96.9,96.9,96.9,1
20130501|2013-01-24 14:00,24,96.91,96.94,96.91,96.94,4
20130501|2013-01-24 16:00,24,96.87,96.87,96.86,96.86,2
20130501|2013-01-24 20:30,25,96.78,96.78,96.76,96.76,10
20130501|2013-01-24 23:00,25,96.78,96.78,96.78,96.78,1
20130501|2013-01-25 00:00,25,96.78,96.78,96.78,96.78,2
20130501|2013-01-25 00:30,25,96.9,96.9,96.9,96.9,1
20130501|2013-01-25 01:00,25,97.03,97.07,97.03,97.07,2
20130501|2013-01-25 02:00,25,97.18,97.18,97.18,97.18,1
20130501|2013-01-25 03:00,25,97.16,97.16,97.16,97.16,1
20130501|2013-01-25 03:30,25,97.3,97.3,97.17,97.25,51
20130501|2013-01-25 04:30,25,97.33,97.33,97.33,97.33,1
20130501|2013-01-25 05:00,25,97.38,97.4,97.37,97.37,5
20130501|2013-01-25 05:30,25,97.25,97.25,97.25,97.25,1
20130501|2013-01-25 06:30,25,97.34,97.34,97.3,97.3,13
20130501|2013-01-25 07:00,25,97.31,97.31,97.28,97.28,6
20130501|2013-01-25 07:30,25,97.47,97.47,97.35,97.35,34
20130501|2013-01-25 08:00,25,97.32,97.32,97.13,97.22,12
20130501|2013-01-25 08:30,25,97.09,97.34,97.08,97.34,10
20130501|2013-01-25 09:00,25,97.21,97.24,97.03,97.03,7
20130501|2013-01-25 09:30,25,97.05,97.08,96.55,96.77,35
20130501|2013-01-25 10:00,25,96.67,96.67,96.66,96.66,11
20130501|2013-01-25 10:30,25,96.71,96.75,96.67,96.72,9
20130501|2013-01-25 11:00,25,96.77,96.92,96.77,96.87,8
20130501|2013-01-25 11:30,25,96.85,96.98,96.85,96.98,16
20130501|2013-01-25 12:00,25,97,97.17,97,97.15,32
20130501|2013-01-25 12:30,25,97.05,97.05,96.85,96.92,34
20130501|2013-01-25 13:00,25,96.97,96.97,96.78,96.78,17
20130501|2013-01-25 13:30,25,96.85,96.88,96.85,96.88,4
20130501|2013-01-25 14:30,25,96.87,96.87,96.87,96.87,1
20130501|2013-01-27 17:30,27,96.79,96.79,96.79,96.79,1
20130501|2013-01-28 05:30,28,96.8,96.8,96.8,96.8,1
20130501|2013-01-28 06:30,28,97,97.13,96.99,97.12,7
20130501|2013-01-28 07:00,28,97.15,97.19,97.05,97.05,9
20130501|2013-01-28 07:30,28,97.08,97.55,97.08,97.55,16
20130501|2013-01-28 08:00,28,97.54,97.54,97.4,97.46,27
20130501|2013-01-28 08:30,28,97.34,97.37,96.98,96.99,21
20130501|2013-01-28 09:00,28,96.99,97.05,96.43,96.61,39
20130501|2013-01-28 09:30,28,96.73,96.73,96.73,96.73,1
20130501|2013-01-28 10:00,28,96.82,96.82,96.82,96.82,1
20130501|2013-01-28 10:30,28,97,97.19,96.99,97.16,24
20130501|2013-01-28 11:00,28,97.19,97.19,97,97.04,16
20130501|2013-01-28 11:30,28,97.06,97.14,96.99,97.13,9
20130501|2013-01-28 12:00,28,97.15,97.15,97.03,97.12,6
20130501|2013-01-28 12:30,28,97.12,97.12,97.03,97.03,7
20130501|2013-01-28 13:00,28,97.07,97.3,97.07,97.3,35
20130501|2013-01-28 13:30,28,97.28,97.32,97.27,97.32,14
20130501|2013-01-28 14:00,28,97.35,97.35,97.33,97.33,16
20130501|2013-01-28 14:30,28,97.3,97.3,97.3,97.3,1
20130501|2013-01-28 15:00,28,97.35,97.39,97.35,97.38,7
20130501|2013-01-29 02:00,29,97.55,97.55,97.55,97.55,2
20130501|2013-01-29 03:00,29,97.57,97.58,97.57,97.58,6
20130501|2013-01-29 04:30,29,97.33,97.33,97.15,97.25,33
20130501|2013-01-29 05:30,29,97.2,97.3,97.2,97.3,2
20130501|2013-01-29 06:00,29,97.29,97.38,97.29,97.34,3
20130501|2013-01-29 06:30,29,97.33,97.33,97.32,97.32,3
20130501|2013-01-29 07:00,29,97.31,97.4,97.31,97.37,10
20130501|2013-01-29 07:30,29,97.46,97.5,97.46,97.5,4
20130501|2013-01-29 08:00,29,97.44,98.04,97.38,97.96,41
20130501|2013-01-29 08:30,29,97.99,97.99,97.82,97.92,37
20130501|2013-01-29 09:00,29,97.88,97.92,97.71,97.71,12
20130501|2013-01-29 09:30,29,97.78,98.47,97.78,98.47,173
20130501|2013-01-29 10:00,29,98.39,98.49,98.21,98.49,90
20130501|2013-01-29 10:30,29,98.5,98.59,98.32,98.59,151
20130501|2013-01-29 11:00,29,98.53,98.54,98.31,98.31,26
20130501|2013-01-29 11:30,29,98.29,98.31,98.13,98.2,81
20130501|2013-01-29 12:00,29,98.19,98.3,98.01,98.1,240
20130501|2013-01-29 12:30,29,98.09,98.18,98.05,98.12,7
20130501|2013-01-29 13:00,29,98.09,98.38,98.09,98.38,35
20130501|2013-01-29 13:30,29,98.22,98.22,98.22,98.22,1
20130501|2013-01-29 14:00,29,98.17,98.17,98.17,98.17,3
20130501|2013-01-29 14:30,29,98.2,98.2,98.2,98.2,1
20130501|2013-01-29 15:30,29,98.16,98.16,98.1,98.1,21
20130501|2013-01-29 22:30,30,98.38,98.44,98.38,98.44,45
20130501|2013-01-30 00:30,30,98.32,98.37,98.32,98.37,3
20130501|2013-01-30 02:00,30,98.48,98.48,98.43,98.43,2
20130501|2013-01-30 02:30,30,98.31,98.31,98.2,98.2,7
20130501|2013-01-30 03:30,30,98.43,98.43,98.43,98.43,1
20130501|2013-01-30 04:00,30,98.55,98.55,98.55,98.55,1
20130501|2013-01-30 05:00,30,98.64,98.64,98.64,98.64,2
20130501|2013-01-30 05:30,30,98.78,98.79,98.7,98.77,5
20130501|2013-01-30 06:00,30,98.86,98.97,98.86,98.97,4
20130501|2013-01-30 06:30,30,98.78,98.78,98.62,98.62,40
20130501|2013-01-30 07:00,30,98.67,98.81,98.67,98.69,58
20130501|2013-01-30 07:30,30,98.54,98.62,98.31,98.62,44
20130501|2013-01-30 08:00,30,98.51,98.66,98.45,98.64,30
20130501|2013-01-30 08:30,30,98.61,98.63,98.48,98.51,18
20130501|2013-01-30 09:00,30,98.53,98.53,98.44,98.44,5
20130501|2013-01-30 09:30,30,98.34,98.64,98.15,98.56,35
20130501|2013-01-30 10:00,30,98.55,98.61,98.54,98.59,13
20130501|2013-01-30 10:30,30,98.45,98.48,98.33,98.43,9
20130501|2013-01-30 11:00,30,98.5,98.52,98.5,98.52,11
20130501|2013-01-30 11:30,30,98.5,98.56,98.5,98.56,4
20130501|2013-01-30 12:00,30,98.65,98.65,98.44,98.48,11
20130501|2013-01-30 12:30,30,98.47,98.5,98.41,98.5,12
20130501|2013-01-30 13:00,30,98.58,98.75,98.58,98.66,36
20130501|2013-01-30 13:30,30,98.78,98.9,98.72,98.72,42
20130501|2013-01-30 14:30,30,98.88,98.92,98.86,98.89,24
20130501|2013-01-30 15:00,30,98.96,98.98,98.92,98.92,34
20130501|2013-01-31 00:30,31,98.57,98.57,98.57,98.57,1
20130501|2013-01-31 01:00,31,98.57,98.63,98.57,98.63,3
20130501|2013-01-31 01:30,31,98.68,98.68,98.68,98.68,1
20130501|2013-01-31 02:00,31,98.57,98.57,98.57,98.57,3
20130501|2013-01-31 02:30,31,98.52,98.52,98.52,98.52,1
20130501|2013-01-31 03:00,31,98.48,98.48,98.48,98.48,1
20130501|2013-01-31 04:00,31,98.7,98.7,98.7,98.7,1
20130501|2013-01-31 05:00,31,98.49,98.49,98.49,98.49,1
20130501|2013-01-31 07:00,31,98.62,98.62,98.39,98.39,3
20130501|2013-01-31 07:30,31,98.44,98.44,98.44,98.44,1
20130501|2013-01-31 08:00,31,98.3,98.3,97.75,97.88,24
20130501|2013-01-31 08:30,31,97.98,98.19,97.98,98.18,13
20130501|2013-01-31 09:00,31,98.07,98.13,98.02,98.02,22
20130501|2013-01-31 09:30,31,98.14,98.36,98.14,98.23,18
20130501|2013-01-31 10:00,31,98.22,98.3,97.93,98.3,82
20130501|2013-01-31 10:30,31,98.16,98.19,98.03,98.11,23
20130501|2013-01-31 11:00,31,98.38,98.38,98.33,98.36,25
20130501|2013-01-31 11:30,31,98.32,98.57,98.32,98.55,35
20130501|2013-01-31 12:00,31,98.43,98.46,98.43,98.46,16
20130501|2013-01-31 12:30,31,98.38,98.41,98.38,98.41,2
20130501|2013-01-31 13:00,31,98.4,98.46,98.2,98.46,8
20130501|2013-01-31 13:30,31,98.41,98.41,98.41,98.41,2
20130501|2013-01-31 14:00,31,98.36,98.36,98.33,98.33,2
20130501|2013-01-31 14:30,31,98.41,98.42,98.41,98.41,32
20130501|2013-01-31 15:00,31,98.39,98.39,98.39,98.39,3
20130501|2013-01-31 20:00,1,98.5,98.5,98.5,98.5,8
20130501|2013-02-01 01:00,1,98.47,98.47,98.47,98.47,1
20130501|2013-02-01 02:30,1,98.36,98.36,98.36,98.36,1
20130501|2013-02-01 03:00,1,98.31,98.31,98.31,98.31,2
20130501|2013-02-01 03:30,1,98.26,98.27,98.18,98.27,30
20130501|2013-02-01 04:00,1,98.27,98.27,98.27,98.27,9
20130501|2013-02-01 05:00,1,98.15,98.15,98.03,98.03,5
20130501|2013-02-01 06:30,1,98.21,98.21,98.14,98.19,3
20130501|2013-02-01 07:00,1,98.2,98.39,98.2,98.29,24
20130501|2013-02-01 07:30,1,98.24,98.41,98.05,98.41,17
20130501|2013-02-01 08:00,1,98.54,98.61,97.56,97.66,49
20130501|2013-02-01 08:30,1,97.57,97.88,97.57,97.88,28
20130501|2013-02-01 09:00,1,97.9,98.49,97.86,98.4,50
20130501|2013-02-01 09:30,1,98.38,98.78,98.35,98.56,98
20130501|2013-02-01 10:00,1,98.56,98.71,98.56,98.7,5
20130501|2013-02-01 10:30,1,98.82,99.06,98.82,98.86,31
20130501|2013-02-01 11:00,1,98.6,98.6,98.58,98.6,32
20130501|2013-02-01 11:30,1,98.59,98.59,98.28,98.3,20
20130501|2013-02-01 12:00,1,98.29,98.46,98.29,98.46,8
20130501|2013-02-01 12:30,1,98.36,98.66,98.36,98.66,11
20130501|2013-02-01 13:00,1,98.58,98.82,98.58,98.67,52
20130501|2013-02-01 13:30,1,98.64,98.64,98.52,98.54,39
20130501|2013-02-01 14:00,1,98.55,98.55,98.55,98.55,1
20130501|2013-02-01 14:30,1,98.55,98.56,98.55,98.56,2
20130501|2013-02-03 20:30,4,98.46,98.46,98.46,98.46,1
20130501|2013-02-03 21:00,4,98.51,98.51,98.5,98.5,2
20130501|2013-02-04 00:00,4,98.45,98.45,98.45,98.45,16
20130501|2013-02-04 01:30,4,98.36,98.36,98.27,98.27,109
20130501|2013-02-04 02:00,4,98.24,98.24,98.24,98.24,1
20130501|2013-02-04 02:30,4,98.2,98.25,98.2,98.25,28
20130501|2013-02-04 03:00,4,98.25,98.25,98.25,98.25,28
20130501|2013-02-04 03:30,4,98.17,98.17,98.17,98.17,23
20130501|2013-02-04 04:00,4,98.1,98.1,98.04,98.05,42
20130501|2013-02-04 05:00,4,97.88,97.92,97.88,97.92,40
20130501|2013-02-04 05:30,4,97.83,97.83,97.72,97.72,5
20130501|2013-02-04 06:00,4,97.65,97.79,97.65,97.79,2
20130501|2013-02-04 06:30,4,97.7,97.7,97.7,97.7,1
20130501|2013-02-04 07:00,4,97.69,97.71,97.33,97.4,16
20130501|2013-02-04 07:30,4,97.52,97.52,97.52,97.52,1
20130501|2013-02-04 08:00,4,97.43,97.43,97.07,97.27,25
20130501|2013-02-04 08:30,4,97.27,97.32,97.16,97.3,27
20130501|2013-02-04 09:00,4,97.43,97.61,97.34,97.46,42
20130501|2013-02-04 09:30,4,97.79,97.79,97.79,97.79,1
20130501|2013-02-04 10:00,4,97.62,97.62,97.51,97.51,4
20130501|2013-02-04 10:30,4,97.63,97.63,97.31,97.31,33
20130501|2013-02-04 11:00,4,97.35,97.35,97.1,97.11,8
20130501|2013-02-04 11:30,4,97.14,97.25,97.14,97.16,11
20130501|2013-02-04 12:00,4,97.08,97.25,97.08,97.17,18
20130501|2013-02-04 12:30,4,97.22,97.27,97.2,97.27,22
20130501|2013-02-04 13:00,4,97.33,97.33,96.9,97.11,59
20130501|2013-02-04 13:30,4,97.14,97.14,97.14,97.14,1
20130501|2013-02-04 14:00,4,97.2,97.2,97.17,97.2,28
20130501|2013-02-04 14:30,4,97.1,97.1,97.07,97.08,42
20130501|2013-02-04 22:30,5,97,97,97,97,2
20130501|2013-02-04 23:00,5,97,97,97,97,1
20130501|2013-02-04 23:30,5,97.09,97.09,97.09,97.09,2
20130501|2013-02-05 01:00,5,96.91,96.91,96.91,96.91,5
20130501|2013-02-05 03:30,5,97.35,97.35,97.35,97.35,2
20130501|2013-02-05 05:00,5,97.55,97.55,97.54,97.54,4
20130501|2013-02-05 05:30,5,97.75,97.77,97.75,97.77,4
20130501|2013-02-05 06:00,5,97.88,97.99,97.88,97.97,3
20130501|2013-02-05 06:30,5,97.75,97.75,97.72,97.72,5
20130501|2013-02-05 07:00,5,97.7,97.77,97.65,97.65,19
20130501|2013-02-05 07:30,5,97.62,97.62,97.49,97.49,2
20130501|2013-02-05 08:00,5,97.96,97.96,97.89,97.89,4
20130501|2013-02-05 08:30,5,97.8,97.9,97.71,97.9,6
20130501|2013-02-05 09:00,5,97.62,97.83,97.61,97.8,11
20130501|2013-02-05 09:30,5,97.77,97.79,97.6,97.6,5
20130501|2013-02-05 10:00,5,97.67,97.7,97.46,97.52,38
20130501|2013-02-05 10:30,5,97.7,97.7,97.68,97.68,17
20130501|2013-02-05 11:00,5,97.75,97.8,97.67,97.68,42
20130501|2013-02-05 11:30,5,97.66,97.82,97.66,97.79,34
20130501|2013-02-05 12:00,5,97.76,97.78,97.67,97.77,24
20130501|2013-02-05 12:30,5,97.79,97.82,97.7,97.75,72
20130501|2013-02-05 13:00,5,97.62,97.71,97.54,97.54,23
20130501|2013-02-05 13:30,5,97.59,97.62,97.59,97.61,6
20130501|2013-02-05 14:00,5,97.54,97.54,97.48,97.48,12
20130501|2013-02-05 14:30,5,97.49,97.58,97.49,97.58,7
20130501|2013-02-05 15:30,5,97.56,97.57,97.56,97.57,4
20130501|2013-02-05 16:00,5,97.57,97.58,97.55,97.57,14
20130501|2013-02-05 22:00,6,97.53,97.53,97.53,97.53,1
20130501|2013-02-06 01:30,6,97.38,97.38,97.38,97.38,1
20130501|2013-02-06 02:30,6,97.21,97.22,97.14,97.14,3
20130501|2013-02-06 03:30,6,97.14,97.14,97.1,97.1,3
20130501|2013-02-06 04:00,6,97.07,97.07,97.04,97.04,5
20130501|2013-02-06 04:30,6,96.99,96.99,96.99,96.99,2
20130501|2013-02-06 05:30,6,96.98,96.98,96.92,96.92,4
20130501|2013-02-06 06:00,6,96.66,96.66,96.57,96.57,16
20130501|2013-02-06 06:30,6,96.61,96.62,96.42,96.42,8
20130501|2013-02-06 07:00,6,96.29,96.3,96.15,96.24,27
20130501|2013-02-06 07:30,6,96.11,96.16,96.03,96.12,19
20130501|2013-02-06 08:00,6,96.12,96.38,96.12,96.38,17
20130501|2013-02-06 08:30,6,96.38,96.43,96.34,96.39,23
20130501|2013-02-06 09:00,6,96.55,96.74,96.55,96.73,19
20130501|2013-02-06 09:30,6,96.57,97.12,96.55,97.12,30
20130501|2013-02-06 10:00,6,97.19,97.31,97.17,97.27,37
20130501|2013-02-06 10:30,6,97.35,97.89,97.35,97.75,31
20130501|2013-02-06 11:00,6,97.84,97.84,97.67,97.74,9
20130501|2013-02-06 11:30,6,97.64,97.68,97.55,97.55,43
20130501|2013-02-06 12:00,6,97.54,97.54,97.54,97.54,1
20130501|2013-02-06 13:00,6,97.35,97.35,97.35,97.35,2
20130501|2013-02-06 13:30,6,97.57,97.66,97.57,97.66,6
20130501|2013-02-06 14:30,6,97.71,97.72,97.71,97.71,5
20130501|2013-02-06 15:30,6,97.82,97.82,97.7,97.7,17
20130501|2013-02-07 01:30,7,97.52,97.52,97.52,97.52,1
20130501|2013-02-07 03:30,7,97.73,97.73,97.73,97.73,1
20130501|2013-02-07 04:00,7,97.87,97.88,97.85,97.88,9
20130501|2013-02-07 04:30,7,97.86,97.89,97.86,97.89,57
20130501|2013-02-07 05:00,7,97.91,97.91,97.89,97.91,59
20130501|2013-02-07 05:30,7,97.82,97.82,97.82,97.82,1
20130501|2013-02-07 06:30,7,97.94,98.08,97.74,97.74,19
20130501|2013-02-07 07:00,7,97.73,97.83,97.73,97.8,9
20130501|2013-02-07 07:30,7,97.53,97.53,97.33,97.49,13
20130501|2013-02-07 08:00,7,97.7,98.09,97.68,97.98,33
20130501|2013-02-07 08:30,7,97.95,97.95,97.84,97.88,17
20130501|2013-02-07 09:00,7,97.81,97.81,97.05,97.07,100
20130501|2013-02-07 09:30,7,96.99,97.27,96.99,97.27,40
20130501|2013-02-07 10:00,7,96.95,97.12,96.73,97.12,57
20130501|2013-02-07 10:30,7,97.08,97.09,96.8,96.97,40
20130501|2013-02-07 11:30,7,96.8,96.8,96.8,96.8,2
20130501|2013-02-07 12:00,7,96.93,96.93,96.58,96.72,58
20130501|2013-02-07 12:30,7,96.66,96.76,96.66,96.76,2
20130501|2013-02-07 13:00,7,97.03,97.13,96.81,96.91,22
20130501|2013-02-07 14:00,7,96.8,96.8,96.8,96.8,1
20130501|2013-02-07 14:30,7,96.86,96.86,96.86,96.86,1
20130501|2013-02-07 15:00,7,96.86,96.87,96.85,96.87,13
20130501|2013-02-07 15:30,7,96.93,96.93,96.93,96.93,5
20130501|2013-02-07 19:00,8,96.85,96.85,96.85,96.85,1
20130501|2013-02-08 00:00,8,97.11,97.11,97.11,97.11,1
20130501|2013-02-08 01:00,8,97.03,97.05,97.03,97.03,3
20130501|2013-02-08 02:00,8,97.11,97.11,97.1,97.1,2
20130501|2013-02-08 03:00,8,96.95,96.96,96.95,96.96,13
20130501|2013-02-08 03:30,8,97,97,96.95,96.95,2
20130501|2013-02-08 04:30,8,97.15,97.15,97.15,97.15,3
20130501|2013-02-08 05:00,8,97.09,97.09,97.09,97.09,1
20130501|2013-02-08 05:30,8,97.38,97.39,97.31,97.31,17
20130501|2013-02-08 06:00,8,97.28,97.34,97.27,97.34,22
20130501|2013-02-08 06:30,8,97.12,97.12,97.08,97.08,6
20130501|2013-02-08 07:00,8,97.02,97.03,96.98,96.98,30
20130501|2013-02-08 07:30,8,97.07,97.11,96.95,96.95,6
20130501|2013-02-08 08:00,8,97.2,97.44,97.09,97.42,13
20130501|2013-02-08 08:30,8,97.45,97.48,97.33,97.33,15
20130501|2013-02-08 09:00,8,97.34,97.5,97.31,97.48,43
20130501|2013-02-08 09:30,8,97.49,97.55,97.33,97.33,31
20130501|2013-02-08 10:00,8,97.13,97.34,97.12,97.34,35
20130501|2013-02-08 10:30,8,97.39,97.39,97.29,97.29,2
20130501|2013-02-08 11:00,8,97.18,97.18,96.87,96.87,52
20130501|2013-02-08 11:30,8,96.39,96.69,96.36,96.68,54
20130501|2013-02-08 12:00,8,96.74,96.87,96.7,96.8,33
20130501|2013-02-08 12:30,8,96.72,96.81,96.72,96.81,6
20130501|2013-02-08 13:00,8,96.84,96.84,96.58,96.81,52
20130501|2013-02-08 13:30,8,96.81,96.81,96.81,96.81,4
20130501|2013-02-08 14:00,8,96.8,96.84,96.8,96.84,6
20130501|2013-02-08 14:30,8,96.94,96.94,96.94,96.94,2
20130501|2013-02-11 00:00,11,96.76,96.76,96.76,96.76,1
20130501|2013-02-11 01:00,11,96.77,96.77,96.77,96.77,1
20130501|2013-02-11 02:00,11,96.6,96.6,96.6,96.6,1
20130501|2013-02-11 02:30,11,96.64,96.64,96.64,96.64,1
20130501|2013-02-11 07:00,11,96.38,96.38,96.38,96.38,1
20130501|2013-02-11 07:30,11,96.27,96.32,96.2,96.32,6
20130501|2013-02-11 08:00,11,96.6,96.6,96.4,96.4,17
20130501|2013-02-11 08:30,11,96.4,96.43,96.31,96.43,13
20130501|2013-02-11 09:00,11,96.51,96.55,96.4,96.4,7
20130501|2013-02-11 09:30,11,96.61,96.67,96.61,96.65,11
20130501|2013-02-11 10:00,11,96.84,97.45,96.84,97.43,95
20130501|2013-02-11 10:30,11,97.44,97.97,97.44,97.77,105
20130501|2013-02-11 11:00,11,97.8,97.85,97.64,97.85,100
20130501|2013-02-11 11:30,11,97.85,97.85,97.79,97.85,30
20130501|2013-02-11 12:00,11,97.93,97.99,97.93,97.98,71
20130501|2013-02-11 12:30,11,97.76,97.85,97.74,97.85,66
20130501|2013-02-11 13:00,11,97.81,98.17,97.77,98.09,105
20130501|2013-02-11 13:30,11,98.08,98.08,98.07,98.07,2
20130501|2013-02-12 01:30,12,97.95,97.95,97.95,97.95,1
20130501|2013-02-12 02:00,12,97.86,97.86,97.86,97.86,1
20130501|2013-02-12 02:30,12,97.77,97.77,97.77,97.77,1
20130501|2013-02-12 04:30,12,97.92,98.03,97.92,98.03,6
20130501|2013-02-12 05:00,12,98.08,98.31,98.08,98.31,40
20130501|2013-02-12 05:30,12,98.41,98.41,98.25,98.25,32
20130501|2013-02-12 06:00,12,98.27,98.27,98.27,98.27,10
20130501|2013-02-12 07:00,12,98.33,98.62,98.29,98.62,16
20130501|2013-02-12 07:30,12,98.57,98.65,98.57,98.65,3
20130501|2013-02-12 08:00,12,98.43,98.63,98.37,98.45,49
20130501|2013-02-12 08:30,12,98.48,98.58,98.37,98.57,32
20130501|2013-02-12 09:00,12,98.53,98.55,98.48,98.54,9
20130501|2013-02-12 09:30,12,98.59,98.66,98.5,98.61,29
20130501|2013-02-12 10:00,12,98.64,98.64,98.3,98.3,8
20130501|2013-02-12 10:30,12,98.32,98.48,98.32,98.33,30
20130501|2013-02-12 11:00,12,98.5,98.5,98.5,98.5,1
20130501|2013-02-12 11:30,12,98.6,98.6,98.49,98.49,6
20130501|2013-02-12 12:00,12,98.57,98.57,98.57,98.57,3
20130501|2013-02-12 12:30,12,98.58,98.58,98.58,98.58,3
20130501|2013-02-12 13:00,12,98.69,98.77,98.49,98.59,78
20130501|2013-02-12 13:30,12,98.61,98.61,98.55,98.59,12
20130501|2013-02-12 14:30,12,98.57,98.57,98.57,98.57,1
20130501|2013-02-12 15:30,12,98.6,98.64,98.6,98.64,18
20130501|2013-02-13 01:30,13,98.65,98.65,98.65,98.65,5
20130501|2013-02-13 02:30,13,98.72,98.74,98.72,98.74,2
20130501|2013-02-13 03:00,13,98.74,98.75,98.7,98.7,24
20130501|2013-02-13 03:30,13,98.6,98.6,98.6,98.6,2
20130501|2013-02-13 04:00,13,98.67,98.67,98.67,98.67,1
20130501|2013-02-13 05:30,13,98.81,98.81,98.74,98.74,14
20130501|2013-02-13 06:00,13,98.92,98.92,98.9,98.9,30
20130501|2013-02-13 06:30,13,98.93,98.96,98.88,98.88,7
20130501|2013-02-13 07:00,13,98.89,98.89,98.83,98.85,9
20130501|2013-02-13 07:30,13,98.76,99.1,98.75,99.1,68
20130501|2013-02-13 08:00,13,98.9,98.92,98.85,98.9,17
20130501|2013-02-13 08:30,13,98.84,98.84,98.78,98.81,16
20130501|2013-02-13 09:00,13,98.79,98.79,98.75,98.78,30
20130501|2013-02-13 09:30,13,99.06,99.06,98.21,98.36,85
20130501|2013-02-13 10:30,13,98.41,98.46,98.41,98.45,5
20130501|2013-02-13 11:00,13,98.53,98.62,98.5,98.5,121
20130501|2013-02-13 11:30,13,98.58,98.58,98.58,98.58,2
20130501|2013-02-13 12:00,13,98.5,98.52,98.5,98.51,47
20130501|2013-02-13 12:30,13,98.48,98.48,98.28,98.28,10
20130501|2013-02-13 13:00,13,98.24,98.24,97.74,98.17,49
20130501|2013-02-13 13:30,13,98.15,98.17,98.14,98.15,8
20130501|2013-02-13 14:30,13,98.23,98.28,98.23,98.28,2
20130501|2013-02-13 16:00,13,98.25,98.25,98.25,98.25,1
20130501|2013-02-13 16:30,13,98.23,98.23,98.23,98.23,1
20130501|2013-02-13 19:30,14,98.29,98.29,98.29,98.29,1
20130501|2013-02-13 21:30,14,98.26,98.26,98.24,98.24,4
20130501|2013-02-13 22:30,14,98.25,98.25,98.25,98.25,2
20130501|2013-02-14 02:00,14,98.25,98.31,98.25,98.31,5
20130501|2013-02-14 03:00,14,98.42,98.43,98.39,98.39,32
20130501|2013-02-14 04:00,14,98.3,98.3,98.3,98.3,1
20130501|2013-02-14 04:30,14,98.08,98.08,97.97,97.98,14
20130501|2013-02-14 05:00,14,98,98.04,97.9,97.9,40
20130501|2013-02-14 05:30,14,97.99,98.04,97.99,98.04,9
20130501|2013-02-14 06:00,14,97.96,97.96,97.93,97.93,6
20130501|2013-02-14 06:30,14,98.19,98.28,98.19,98.24,7
20130501|2013-02-14 07:00,14,98.28,98.3,98.28,98.3,2
20130501|2013-02-14 07:30,14,98.33,98.53,98.2,98.2,18
20130501|2013-02-14 08:00,14,98.35,98.62,98.35,98.51,38
20130501|2013-02-14 08:30,14,98.51,98.76,98.4,98.65,107
20130501|2013-02-14 09:00,14,98.69,98.75,98.57,98.57,104
20130501|2013-02-14 09:30,14,98.58,98.58,98.46,98.46,11
20130501|2013-02-14 10:00,14,98.52,98.52,98.48,98.5,66
20130501|2013-02-14 10:30,14,98.55,98.62,98.52,98.61,14
20130501|2013-02-14 11:00,14,98.64,98.64,98.48,98.55,10
20130501|2013-02-14 11:30,14,98.5,98.5,98.21,98.28,29
20130501|2013-02-14 12:00,14,98.46,98.5,98.39,98.43,24
20130501|2013-02-14 12:30,14,98.46,98.46,98.41,98.43,9
20130501|2013-02-14 13:00,14,98.5,98.5,98.43,98.45,7
20130501|2013-02-14 13:30,14,98.39,98.39,98.39,98.39,10
20130501|2013-02-14 14:30,14,98.43,98.46,98.42,98.46,88
20130501|2013-02-14 15:00,14,98.4,98.4,98.4,98.4,6
20130501|2013-02-14 15:30,14,98.36,98.36,98.36,98.36,1
20130501|2013-02-14 19:30,15,98.41,98.41,98.41,98.41,1
20130501|2013-02-14 22:00,15,98.45,98.45,98.45,98.45,2
20130501|2013-02-14 23:00,15,98.42,98.42,98.42,98.42,2
20130501|2013-02-15 02:00,15,98.27,98.27,98.16,98.16,4
20130501|2013-02-15 02:30,15,98.12,98.13,98.12,98.13,5
20130501|2013-02-15 03:00,15,98.1,98.11,97.91,97.95,11
20130501|2013-02-15 03:30,15,97.97,98.03,97.95,97.95,27
20130501|2013-02-15 04:00,15,97.97,98.02,97.95,98,9
20130501|2013-02-15 04:30,15,97.98,97.98,97.9,97.9,2
20130501|2013-02-15 05:00,15,97.9,97.9,97.79,97.85,15
20130501|2013-02-15 05:30,15,97.89,97.89,97.89,97.89,8
20130501|2013-02-15 06:00,15,97.97,98.01,97.97,97.97,13
20130501|2013-02-15 06:30,15,97.96,98.01,97.83,97.83,21
20130501|2013-02-15 07:00,15,97.75,97.76,97.59,97.76,9
20130501|2013-02-15 07:30,15,97.72,98.16,97.72,97.91,42
20130501|2013-02-15 08:00,15,97.88,97.88,96.63,96.92,379
20130501|2013-02-15 08:30,15,96.89,96.99,96.42,96.65,278
20130501|2013-02-15 09:00,15,96.64,96.81,96.47,96.47,86
20130501|2013-02-15 09:30,15,96.44,96.68,96.32,96.68,252
20130501|2013-02-15 10:00,15,96.62,96.75,96.62,96.69,96
20130501|2013-02-15 10:30,15,96.56,96.63,96.45,96.62,227
20130501|2013-02-15 11:00,15,96.55,96.61,96.52,96.61,41
20130501|2013-02-15 11:30,15,96.58,96.73,96.58,96.71,55
20130501|2013-02-15 12:00,15,96.7,96.87,96.7,96.83,51
20130501|2013-02-15 12:30,15,96.91,96.98,96.56,96.64,45
20130501|2013-02-15 13:00,15,96.6,97.02,96.33,97.02,562
20130501|2013-02-15 13:30,15,97,97.03,96.93,96.94,37
20130501|2013-02-15 14:00,15,96.95,97.03,96.93,97.03,15
20130501|2013-02-15 14:30,15,96.97,97.02,96.97,97.02,11
20130501|2013-02-15 15:00,15,97.04,97.04,97.04,97.04,1
20130501|2013-02-15 16:00,15,97.08,97.08,97.08,97.08,1
20130501|2013-02-17 19:00,18,96.79,96.79,96.79,96.79,1
20130501|2013-02-17 19:30,18,96.73,96.73,96.67,96.68,8
20130501|2013-02-17 20:30,18,96.65,96.65,96.65,96.65,2
20130501|2013-02-17 23:00,18,96.67,96.67,96.67,96.67,2
20130501|2013-02-17 23:30,18,96.67,96.67,96.67,96.67,2
20130501|2013-02-18 01:30,18,96.62,96.62,96.6,96.6,24
20130501|2013-02-18 02:00,18,96.6,96.67,96.51,96.67,9
20130501|2013-02-18 02:30,18,96.63,96.66,96.62,96.63,33
20130501|2013-02-18 03:00,18,96.58,96.59,96.56,96.59,22
20130501|2013-02-18 03:30,18,96.73,96.73,96.73,96.73,1
20130501|2013-02-18 04:00,18,96.61,96.64,96.61,96.63,14
20130501|2013-02-18 04:30,18,96.6,96.6,96.6,96.6,1
20130501|2013-02-18 05:00,18,96.61,96.61,96.61,96.61,26
20130501|2013-02-18 06:00,18,96.67,96.67,96.67,96.67,1
20130501|2013-02-18 06:30,18,96.71,96.71,96.68,96.68,7
20130501|2013-02-18 07:00,18,96.7,96.7,96.58,96.58,7
20130501|2013-02-18 08:00,18,96.9,96.97,96.84,96.84,14
20130501|2013-02-18 08:30,18,96.85,96.86,96.57,96.68,17
20130501|2013-02-18 09:00,18,96.65,96.65,96.65,96.65,1
20130501|2013-02-18 09:30,18,96.66,96.68,96.66,96.68,2
20130501|2013-02-18 10:00,18,96.74,96.74,96.55,96.56,14
20130501|2013-02-18 10:30,18,96.54,96.54,96.26,96.32,169
20130501|2013-02-18 11:00,18,96.32,96.37,96.26,96.34,23
20130501|2013-02-18 11:30,18,96.44,96.5,96.44,96.5,4
20130501|2013-02-18 12:00,18,96.61,96.65,96.61,96.64,15
20130501|2013-02-18 13:00,18,96.37,96.37,96.36,96.36,6
20130501|2013-02-18 19:30,19,96.62,96.73,96.62,96.73,5
20130501|2013-02-18 20:00,19,96.66,96.66,96.66,96.66,2
20130501|2013-02-18 20:30,19,96.63,96.63,96.61,96.61,2
20130501|2013-02-18 21:00,19,96.58,96.58,96.58,96.58,2
20130501|2013-02-18 22:30,19,96.54,96.54,96.54,96.54,1
20130501|2013-02-18 23:30,19,96.52,96.52,96.49,96.49,2
20130501|2013-02-19 00:00,19,96.48,96.48,96.41,96.41,8
20130501|2013-02-19 00:30,19,96.41,96.41,96.38,96.38,38
20130501|2013-02-19 01:00,19,96.35,96.4,96.34,96.4,62
20130501|2013-02-19 02:00,19,96.44,96.44,96.38,96.41,7
20130501|2013-02-19 02:30,19,96.33,96.33,96.33,96.33,1
20130501|2013-02-19 03:00,19,96.36,96.41,96.35,96.41,31
20130501|2013-02-19 03:30,19,96.48,96.5,96.46,96.5,11
20130501|2013-02-19 04:00,19,96.49,96.52,96.47,96.47,10
20130501|2013-02-19 04:30,19,96.44,96.44,96.43,96.43,3
20130501|2013-02-19 05:30,19,96.4,96.4,96.4,96.4,2
20130501|2013-02-19 06:00,19,96.39,96.49,96.36,96.49,11
20130501|2013-02-19 06:30,19,96.53,96.66,96.53,96.58,263
20130501|2013-02-19 07:00,19,96.59,97,96.59,96.87,147
20130501|2013-02-19 07:30,19,96.91,97.01,96.86,96.86,189
20130501|2013-02-19 08:00,19,96.92,97.07,96.58,96.78,367
20130501|2013-02-19 08:30,19,96.77,97.06,96.74,96.78,67
20130501|2013-02-19 09:00,19,96.75,96.82,96.5,96.5,35
20130501|2013-02-19 09:30,19,96.51,96.73,96.5,96.58,43
20130501|2013-02-19 10:00,19,96.62,96.78,96.6,96.78,11
20130501|2013-02-19 10:30,19,96.82,96.82,96.69,96.74,20
20130501|2013-02-19 11:00,19,96.75,96.75,96.56,96.7,49
20130501|2013-02-19 11:30,19,96.71,96.84,96.63,96.83,103
20130501|2013-02-19 12:00,19,96.87,96.97,96.87,96.89,136
20130501|2013-02-19 12:30,19,96.87,96.87,96.87,96.87,2
20130501|2013-02-19 13:00,19,96.97,97.59,96.95,97.54,163
20130501|2013-02-19 13:30,19,97.53,97.53,97.35,97.35,9
20130501|2013-02-19 14:00,19,97.28,97.55,97.28,97.54,29
20130501|2013-02-19 14:30,19,97.54,97.56,97.53,97.54,7
20130501|2013-02-19 15:00,19,97.59,97.59,97.59,97.59,3
20130501|2013-02-19 16:00,19,97.55,97.55,97.55,97.55,1
20130501|2013-02-19 19:00,20,97.61,97.61,97.61,97.61,1
20130501|2013-02-19 20:00,20,97.61,97.61,97.57,97.57,4
20130501|2013-02-19 21:30,20,97.58,97.58,97.58,97.58,2
20130501|2013-02-19 22:30,20,97.51,97.51,97.51,97.51,2
20130501|2013-02-19 23:00,20,97.48,97.48,97.48,97.48,2
20130501|2013-02-20 00:00,20,97.6,97.63,97.6,97.63,15
20130501|2013-02-20 00:30,20,97.65,97.68,97.65,97.68,18
20130501|2013-02-20 01:00,20,97.56,97.56,97.56,97.56,10
20130501|2013-02-20 01:30,20,97.53,97.53,97.53,97.53,4
20130501|2013-02-20 02:00,20,97.52,97.63,97.52,97.53,57
20130501|2013-02-20 02:30,20,97.52,97.63,97.47,97.62,73
20130501|2013-02-20 03:00,20,97.65,97.8,97.64,97.78,50
20130501|2013-02-20 03:30,20,97.86,97.86,97.73,97.73,8
20130501|2013-02-20 04:30,20,97.86,97.91,97.79,97.86,18
20130501|2013-02-20 05:00,20,97.86,97.86,97.86,97.86,3
20130501|2013-02-20 05:30,20,97.91,97.91,97.91,97.91,2
20130501|2013-02-20 06:00,20,97.51,97.51,97.29,97.3,166
20130501|2013-02-20 06:30,20,97.56,97.68,97.56,97.68,40
20130501|2013-02-20 07:00,20,97.6,97.66,97.46,97.46,16
20130501|2013-02-20 07:30,20,97.33,97.5,97.3,97.41,48
20130501|2013-02-20 08:00,20,97.46,97.77,97.46,97.77,70
20130501|2013-02-20 08:30,20,97.76,97.76,97.43,97.44,148
20130501|2013-02-20 09:00,20,97.44,97.52,96.94,97.02,350
20130501|2013-02-20 09:30,20,97.06,97.17,96.36,96.43,330
20130501|2013-02-20 10:00,20,96.38,96.38,94.72,95.53,1021
20130501|2013-02-20 10:30,20,95.48,95.51,95.12,95.44,379
20130501|2013-02-20 11:00,20,95.49,95.61,95.38,95.39,103
20130501|2013-02-20 11:30,20,95.41,95.42,95.26,95.34,61
20130501|2013-02-20 12:00,20,95.25,95.43,94.97,95.01,84
20130501|2013-02-20 12:30,20,94.99,95.21,94.8,95.2,255
20130501|2013-02-20 13:00,20,95.15,95.7,94.94,95.64,166
20130501|2013-02-20 13:30,20,95.61,95.62,95.37,95.37,175
20130501|2013-02-20 14:00,20,95.4,95.4,95.28,95.36,6
20130501|2013-02-20 14:30,20,95.34,95.37,95.34,95.37,51
20130501|2013-02-20 15:00,20,95.31,95.31,95.31,95.31,1
20130501|2013-02-20 15:30,20,95.18,95.28,95.18,95.28,2
20130501|2013-02-20 19:00,21,95.2,95.2,95.2,95.2,1
20130501|2013-02-20 20:00,21,95.07,95.13,95.07,95.13,3
20130501|2013-02-20 20:30,21,95.03,95.06,95.03,95.06,3
20130501|2013-02-20 21:00,21,95.07,95.11,95.07,95.11,3
20130501|2013-02-20 22:30,21,94.78,94.78,94.75,94.77,3
20130501|2013-02-20 23:00,21,94.78,94.78,94.78,94.78,1
20130501|2013-02-20 23:30,21,94.81,94.98,94.8,94.88,6
20130501|2013-02-21 01:30,21,94.8,94.8,94.8,94.8,1
20130501|2013-02-21 02:00,21,94.71,94.71,94.11,94.37,267
20130501|2013-02-21 02:30,21,94.3,94.3,94.08,94.23,116
20130501|2013-02-21 03:00,21,94.19,94.23,94.14,94.23,5
20130501|2013-02-21 03:30,21,94.26,94.37,94.24,94.27,7
20130501|2013-02-21 04:00,21,94.34,94.63,94.34,94.6,85
20130501|2013-02-21 04:30,21,94.51,94.51,94.17,94.26,132
20130501|2013-02-21 05:00,21,94.34,94.41,94.25,94.25,6
20130501|2013-02-21 05:30,21,94.51,94.59,94.44,94.44,17
20130501|2013-02-21 06:00,21,94.56,94.56,94.27,94.27,15
20130501|2013-02-21 06:30,21,94.2,94.44,94,94.43,98
20130501|2013-02-21 07:00,21,94.44,94.5,94.27,94.32,32
20130501|2013-02-21 07:30,21,94.1,94.27,93.77,94.01,157
20130501|2013-02-21 08:00,21,94,94,93.53,93.53,136
20130501|2013-02-21 08:30,21,93.51,93.71,93.15,93.28,739
20130501|2013-02-21 09:00,21,93.26,93.6,93.17,93.55,238
20130501|2013-02-21 09:30,21,93.54,93.63,93.44,93.49,40
20130501|2013-02-21 10:00,21,93.48,94.09,93.36,93.75,188
20130501|2013-02-21 10:30,21,93.76,93.78,93.36,93.39,79
20130501|2013-02-21 11:00,21,93.45,93.55,93.3,93.55,411
20130501|2013-02-21 11:30,21,93.52,93.52,93.33,93.47,35
20130501|2013-02-21 12:00,21,93.46,93.58,93.34,93.58,57
20130501|2013-02-21 12:30,21,93.68,93.79,93.31,93.37,46
20130501|2013-02-21 13:00,21,93.43,93.59,93.19,93.22,106
20130501|2013-02-21 13:30,21,93.3,93.42,93.3,93.37,43
20130501|2013-02-21 14:00,21,93.52,93.54,93.52,93.54,2
20130501|2013-02-21 14:30,21,93.46,93.46,93.35,93.36,8
20130501|2013-02-21 15:00,21,93.41,93.41,93.41,93.41,1
20130501|2013-02-21 15:30,21,93.32,93.32,93.31,93.31,2
20130501|2013-02-21 20:00,22,93.56,93.56,93.56,93.56,1
20130501|2013-02-22 01:00,22,93.48,93.48,93.48,93.48,1
20130501|2013-02-22 01:30,22,93.56,93.56,93.56,93.56,3
20130501|2013-02-22 02:00,22,93.6,93.71,93.6,93.71,7
20130501|2013-02-22 02:30,22,93.77,93.84,93.74,93.84,12
20130501|2013-02-22 03:00,22,93.88,93.9,93.63,93.63,68
20130501|2013-02-22 03:30,22,93.54,93.63,93.53,93.62,28
20130501|2013-02-22 04:00,22,93.54,93.54,93.32,93.32,23
20130501|2013-02-22 04:30,22,93.47,93.47,93.47,93.47,1
20130501|2013-02-22 05:00,22,93.38,93.39,93.38,93.39,4
20130501|2013-02-22 05:30,22,93.54,93.62,93.5,93.5,4
20130501|2013-02-22 06:00,22,93.55,93.62,93.53,93.54,9
20130501|2013-02-22 06:30,22,93.61,93.67,93.58,93.64,40
20130501|2013-02-22 07:00,22,93.65,93.66,93.54,93.6,30
20130501|2013-02-22 07:30,22,93.54,93.65,93.25,93.25,35
20130501|2013-02-22 08:00,22,93.2,93.37,92.91,93.3,261
20130501|2013-02-22 08:30,22,93.27,93.43,93.12,93.12,88
20130501|2013-02-22 09:00,22,93.23,93.33,93.06,93.11,34
20130501|2013-02-22 09:30,22,93.06,93.35,93.01,93.26,20
20130501|2013-02-22 10:00,22,93.06,93.19,93.02,93.06,116
20130501|2013-02-22 10:30,22,93.11,93.23,93,93.2,153
20130501|2013-02-22 11:00,22,93.18,93.47,93.18,93.42,243
20130501|2013-02-22 11:30,22,93.4,93.65,93.4,93.61,37
20130501|2013-02-22 12:00,22,93.55,93.55,93.33,93.35,293
20130501|2013-02-22 12:30,22,93.41,93.41,93.36,93.36,3
20130501|2013-02-22 13:00,22,93.44,93.69,93.44,93.61,124
20130501|2013-02-22 13:30,22,93.54,93.59,93.53,93.59,36
20130501|2013-02-22 14:00,22,93.67,93.67,93.64,93.66,10
20130501|2013-02-22 14:30,22,93.75,93.85,93.75,93.84,8
20130501|2013-02-22 15:00,22,93.88,93.9,93.78,93.78,3
20130501|2013-02-22 15:30,22,93.8,93.8,93.8,93.8,1
20130501|2013-02-24 19:30,25,93.56,93.56,93.56,93.56,1
20130501|2013-02-24 21:30,25,93.47,93.47,93.47,93.47,2
20130501|2013-02-24 23:30,25,93.58,93.58,93.58,93.58,1
20130501|2013-02-25 00:00,25,93.56,93.56,93.56,93.56,4
20130501|2013-02-25 00:30,25,93.55,93.61,93.55,93.61,16
20130501|2013-02-25 01:00,25,93.65,93.65,93.65,93.65,5
20130501|2013-02-25 01:30,25,93.67,93.75,93.67,93.75,2
20130501|2013-02-25 02:00,25,93.75,94.03,93.75,93.98,90
20130501|2013-02-25 02:30,25,93.9,93.99,93.83,93.88,137
20130501|2013-02-25 03:00,25,93.95,94.16,93.95,94.1,68
20130501|2013-02-25 03:30,25,94.11,94.13,94.04,94.07,60
20130501|2013-02-25 04:00,25,94.1,94.36,94.1,94.35,74
20130501|2013-02-25 04:30,25,94.35,94.47,94.29,94.43,143
20130501|2013-02-25 05:00,25,94.48,94.88,94.48,94.58,66
20130501|2013-02-25 05:30,25,94.68,94.7,94.67,94.67,4
20130501|2013-02-25 06:00,25,94.77,94.79,94.58,94.58,16
20130501|2013-02-25 06:30,25,94.68,94.68,94.53,94.6,8
20130501|2013-02-25 07:00,25,94.62,94.68,94.49,94.5,25
20130501|2013-02-25 07:30,25,94.56,94.65,94.37,94.41,50
20130501|2013-02-25 08:00,25,94.37,94.37,94.05,94.1,68
20130501|2013-02-25 08:30,25,94.14,94.21,93.87,93.98,106
20130501|2013-02-25 09:00,25,94,94.18,93.57,93.71,376
20130501|2013-02-25 09:30,25,93.65,93.78,93.25,93.48,275
20130501|2013-02-25 10:00,25,93.42,93.84,93.42,93.7,78
20130501|2013-02-25 10:30,25,93.76,93.87,93.31,93.33,80
20130501|2013-02-25 11:00,25,93.51,93.78,93.51,93.66,13
20130501|2013-02-25 11:30,25,93.68,93.8,93.57,93.72,30
20130501|2013-02-25 12:00,25,93.78,93.87,93.58,93.69,23
20130501|2013-02-25 12:30,25,93.57,93.65,93.29,93.34,38
20130501|2013-02-25 13:00,25,93.31,93.59,93.16,93.54,69
20130501|2013-02-25 13:30,25,93.5,93.53,93.44,93.53,29
20130501|2013-02-25 14:00,25,93.52,93.53,93.51,93.53,4
20130501|2013-02-25 14:30,25,93.38,93.38,92.6,92.83,247
20130501|2013-02-25 15:00,25,92.68,92.81,92.53,92.53,91
20130501|2013-02-25 22:00,26,92.89,92.89,92.89,92.89,1
20130501|2013-02-26 00:30,26,92.8,92.82,92.8,92.82,5
20130501|2013-02-26 01:00,26,92.9,92.9,92.9,92.9,1
20130501|2013-02-26 01:30,26,92.65,92.65,92.65,92.65,5
20130501|2013-02-26 02:00,26,92.8,92.83,92.62,92.75,63
20130501|2013-02-26 02:30,26,92.8,92.81,92.69,92.76,6
20130501|2013-02-26 03:00,26,92.79,92.83,92.78,92.78,6
20130501|2013-02-26 03:30,26,92.82,92.82,92.82,92.82,1
20130501|2013-02-26 04:00,26,92.83,92.86,92.78,92.78,8
20130501|2013-02-26 04:30,26,92.71,92.75,92.71,92.75,12
20130501|2013-02-26 05:00,26,92.78,92.92,92.77,92.92,16
20130501|2013-02-26 05:30,26,92.92,92.93,92.63,92.63,49
20130501|2013-02-26 06:00,26,92.6,92.82,92.59,92.82,46
20130501|2013-02-26 06:30,26,92.89,92.93,92.8,92.93,33
20130501|2013-02-26 07:00,26,92.88,92.9,92.8,92.8,8
20130501|2013-02-26 07:30,26,92.68,92.89,92.52,92.85,42
20130501|2013-02-26 08:00,26,92.92,93.62,92.91,93.28,176
20130501|2013-02-26 08:30,26,93.34,93.62,93.25,93.5,60
20130501|2013-02-26 09:00,26,93.6,93.83,93.11,93.31,154
20130501|2013-02-26 09:30,26,93.09,93.41,92.95,93.31,88
20130501|2013-02-26 10:00,26,93.26,93.26,92.82,92.95,60
20130501|2013-02-26 10:30,26,93.01,93.01,92.63,92.81,106
20130501|2013-02-26 11:00,26,92.8,92.94,92.69,92.91,80
20130501|2013-02-26 11:30,26,92.85,93.13,92.85,92.92,12
20130501|2013-02-26 12:00,26,93.03,93.04,92.75,92.76,48
20130501|2013-02-26 12:30,26,92.84,92.98,92.8,92.85,26
20130501|2013-02-26 13:00,26,92.85,93.25,92.75,93.05,185
20130501|2013-02-26 13:30,26,93.06,93.07,92.95,92.95,24
20130501|2013-02-26 14:00,26,92.93,92.93,92.89,92.89,4
20130501|2013-02-26 14:30,26,92.95,93.06,92.95,93.03,10
20130501|2013-02-26 15:30,26,93.06,93.18,93.06,93.18,5
20130501|2013-02-26 16:00,26,93.16,93.16,93.16,93.16,1
20130501|2013-02-26 19:30,27,93.19,93.29,93.19,93.29,15
20130501|2013-02-26 20:30,27,93.31,93.31,93.31,93.31,1
20130501|2013-02-26 21:00,27,93.29,93.29,93.29,93.29,2
20130501|2013-02-26 21:30,27,93.04,93.04,93.04,93.04,8
20130501|2013-02-26 22:00,27,93.04,93.06,93.04,93.06,2
20130501|2013-02-26 23:30,27,93.08,93.16,93.08,93.16,3
20130501|2013-02-27 00:00,27,93.15,93.21,93.15,93.21,3
20130501|2013-02-27 00:30,27,93.16,93.23,93.16,93.23,2
20130501|2013-02-27 01:00,27,93.29,93.35,93.29,93.32,68
20130501|2013-02-27 01:30,27,93.35,93.37,93.33,93.37,21
20130501|2013-02-27 02:00,27,93.37,93.43,93.31,93.42,72
20130501|2013-02-27 02:30,27,93.41,93.41,93.33,93.33,21
20130501|2013-02-27 03:00,27,93.31,93.31,93.22,93.22,4
20130501|2013-02-27 03:30,27,93.28,93.28,93.24,93.24,3
20130501|2013-02-27 04:00,27,93.33,93.45,93.28,93.28,15
20130501|2013-02-27 05:00,27,93.22,93.28,93.21,93.27,4
20130501|2013-02-27 05:30,27,93.32,93.32,93.32,93.32,1
20130501|2013-02-27 06:00,27,93.2,93.2,93.05,93.05,17
20130501|2013-02-27 06:30,27,93.15,93.24,93.1,93.24,15
20130501|2013-02-27 07:00,27,93.25,93.25,92.91,92.91,144
20130501|2013-02-27 07:30,27,92.95,92.95,92.75,92.85,163
20130501|2013-02-27 08:00,27,92.75,92.96,92.62,92.81,93
20130501|2013-02-27 08:30,27,92.75,93,92.74,92.95,141
20130501|2013-02-27 09:00,27,92.95,93.28,92.88,93.24,169
20130501|2013-02-27 09:30,27,93.3,93.34,92.99,93.21,203
20130501|2013-02-27 10:00,27,93.19,93.27,93.04,93.11,53
20130501|2013-02-27 10:30,27,93.22,93.76,93.22,93.58,275
20130501|2013-02-27 11:00,27,93.47,93.59,93.46,93.59,28
20130501|2013-02-27 11:30,27,93.52,93.52,93.07,93.16,46
20130501|2013-02-27 12:00,27,93.23,93.31,93.1,93.28,17
20130501|2013-02-27 12:30,27,93.32,93.32,93.11,93.15,27
20130501|2013-02-27 13:00,27,93.14,93.23,92.82,93.23,204
20130501|2013-02-27 13:30,27,93.18,93.23,93.15,93.19,12
20130501|2013-02-27 14:00,27,93.31,93.34,93.27,93.27,7
20130501|2013-02-27 14:30,27,93.28,93.28,93.19,93.25,14
20130501|2013-02-27 15:00,27,93.25,93.25,93.25,93.25,1
20130501|2013-02-27 16:00,27,93.2,93.2,93.2,93.2,17
20130501|2013-02-27 21:30,28,93.56,93.56,93.56,93.56,5
20130501|2013-02-28 01:00,28,93.04,93.05,92.99,93.04,40
20130501|2013-02-28 01:30,28,93,93.01,92.95,92.95,24
20130501|2013-02-28 02:00,28,92.96,92.98,92.9,92.98,46
20130501|2013-02-28 02:30,28,92.99,93.23,92.99,93.17,70
20130501|2013-02-28 03:00,28,93.16,93.16,92.93,92.93,47
20130501|2013-02-28 03:30,28,92.98,93,92.95,93,9
20130501|2013-02-28 04:00,28,92.9,92.96,92.84,92.95,54
20130501|2013-02-28 04:30,28,92.9,92.95,92.89,92.95,18
20130501|2013-02-28 05:00,28,92.84,92.84,92.84,92.84,5
20130501|2013-02-28 06:00,28,93.08,93.09,93.08,93.08,5
20130501|2013-02-28 06:30,28,93.14,93.17,93.14,93.17,8
20130501|2013-02-28 07:00,28,93.17,93.44,93.1,93.44,84
20130501|2013-02-28 07:30,28,93.26,93.28,92.97,93.21,20
20130501|2013-02-28 08:00,28,93.11,93.33,93.1,93.23,97
20130501|2013-02-28 08:30,28,93.17,93.5,93.09,93.34,269
20130501|2013-02-28 09:00,28,93.32,93.32,93.13,93.13,124
20130501|2013-02-28 09:30,28,93.13,93.13,92.59,92.75,413
20130501|2013-02-28 10:00,28,92.77,93.06,92.77,92.97,49
20130501|2013-02-28 10:30,28,92.96,92.99,92.88,92.88,8
20130501|2013-02-28 11:00,28,92.88,93,92.88,92.98,4
20130501|2013-02-28 11:30,28,92.95,93.2,92.95,93.16,133
20130501|2013-02-28 12:00,28,93.15,93.15,93,93,24
20130501|2013-02-28 12:30,28,93.04,93.04,92.72,92.72,62
20130501|2013-02-28 13:00,28,92.8,92.92,92.41,92.43,95
20130501|2013-02-28 13:30,28,92.5,92.51,92,92.32,77
20130501|2013-02-28 14:00,28,92.27,92.33,92.17,92.33,47
20130501|2013-02-28 14:30,28,92.37,92.41,92.27,92.32,39
20130501|2013-02-28 15:00,28,92.32,92.32,92.28,92.28,28
20130501|2013-02-28 15:30,28,92.24,92.24,92.22,92.22,15
20130501|2013-02-28 16:00,28,92.25,92.25,92.25,92.25,3
20130501|2013-02-28 16:30,28,92.17,92.17,92.17,92.17,2
20130501|2013-02-28 19:00,1,92.01,92.01,92.01,92.01,1
20130501|2013-02-28 23:00,1,92.33,92.33,92.33,92.33,1
20130501|2013-02-28 23:30,1,92.26,92.28,92.25,92.28,5
20130501|2013-03-01 00:00,1,92.14,92.14,92.08,92.08,2
20130501|2013-03-01 00:30,1,92.2,92.29,92.2,92.29,14
20130501|2013-03-01 01:00,1,92.23,92.25,92.23,92.25,14
20130501|2013-03-01 01:30,1,92.22,92.33,92.17,92.33,29
20130501|2013-03-01 02:00,1,92.36,92.36,92.25,92.27,4
20130501|2013-03-01 02:30,1,92.22,92.27,92.19,92.2,26
20130501|2013-03-01 03:00,1,92.18,92.18,91.9,91.96,214
20130501|2013-03-01 03:30,1,91.85,91.86,91.51,91.56,97
20130501|2013-03-01 04:00,1,91.5,91.54,91.42,91.54,76
20130501|2013-03-01 04:30,1,91.51,91.52,91.42,91.51,22
20130501|2013-03-01 05:00,1,91.5,91.58,91.49,91.56,47
20130501|2013-03-01 05:30,1,91.55,91.59,91.5,91.59,17
20130501|2013-03-01 06:00,1,91.49,91.55,90.99,91.11,147
20130501|2013-03-01 06:30,1,91.13,91.33,90.88,91.3,311
20130501|2013-03-01 07:00,1,91.24,91.27,91.13,91.14,22
20130501|2013-03-01 07:30,1,91.35,91.57,91.23,91.43,125
20130501|2013-03-01 08:00,1,91.45,91.49,91,91.18,119
20130501|2013-03-01 08:30,1,91.17,91.2,90.99,91.03,113
20130501|2013-03-01 09:00,1,91.06,91.28,91.02,91.24,79
20130501|2013-03-01 09:30,1,91.42,91.46,91.29,91.31,143
20130501|2013-03-01 10:00,1,91.35,91.52,91.13,91.15,71
20130501|2013-03-01 10:30,1,91.11,91.14,90.75,91.07,160
20130501|2013-03-01 11:00,1,91.06,91.3,91.06,91.25,36
20130501|2013-03-01 11:30,1,91.23,91.23,91,91.1,35
20130501|2013-03-01 12:00,1,91.15,91.16,90.78,90.85,46
20130501|2013-03-01 12:30,1,90.92,90.92,90.5,90.73,217
20130501|2013-03-01 13:00,1,90.83,91.18,90.82,91.14,69
20130501|2013-03-01 13:30,1,91.13,91.2,91.12,91.2,41
20130501|2013-03-01 14:00,1,91.24,91.36,91.24,91.36,7
20130501|2013-03-01 14:30,1,91.35,91.42,91.35,91.4,15
20130501|2013-03-01 16:00,1,91.41,91.41,91.41,91.41,1
20130501|2013-03-03 17:00,3,91,91,91,91,50
20130501|2013-03-03 19:30,4,91.06,91.11,91.06,91.11,8
20130501|2013-03-03 20:00,4,91.06,91.06,91.06,91.06,1
20130501|2013-03-03 21:00,4,90.89,90.89,90.89,90.89,3
20130501|2013-03-03 21:30,4,90.84,90.84,90.84,90.84,1
20130501|2013-03-04 00:00,4,90.83,90.83,90.83,90.83,1
20130501|2013-03-04 00:30,4,90.82,90.84,90.82,90.82,16
20130501|2013-03-04 01:00,4,90.78,90.78,90.7,90.74,21
20130501|2013-03-04 01:30,4,90.69,90.71,90.68,90.68,8
20130501|2013-03-04 02:00,4,90.67,90.67,90.58,90.61,20
20130501|2013-03-04 02:30,4,90.68,90.69,90.68,90.69,9
20130501|2013-03-04 03:00,4,90.81,90.91,90.81,90.89,17
20130501|2013-03-04 03:30,4,90.79,90.84,90.73,90.77,7
20130501|2013-03-04 04:00,4,90.79,90.96,90.79,90.96,6
20130501|2013-03-04 04:30,4,90.93,90.96,90.93,90.96,3
20130501|2013-03-04 05:00,4,90.99,91.08,90.98,91.08,38
20130501|2013-03-04 05:30,4,91.02,91.02,90.92,91.01,5
20130501|2013-03-04 06:00,4,91.02,91.12,91.02,91.1,111
20130501|2013-03-04 06:30,4,91.12,91.3,91.12,91.3,149
20130501|2013-03-04 07:00,4,91.2,91.32,91.18,91.29,28
20130501|2013-03-04 07:30,4,91.24,91.31,91.04,91.04,23
20130501|2013-03-04 08:00,4,90.96,91.09,90.76,91,112
20130501|2013-03-04 08:30,4,90.9,90.98,90.71,90.96,97
20130501|2013-03-04 09:00,4,90.98,91.02,90.73,90.8,161
20130501|2013-03-04 09:30,4,90.72,90.82,90.59,90.6,117
20130501|2013-03-04 10:00,4,90.63,90.63,90.01,90.35,357
20130501|2013-03-04 10:30,4,90.31,90.37,90.23,90.32,105
20130501|2013-03-04 11:00,4,90.29,90.35,90.15,90.15,77
20130501|2013-03-04 11:30,4,90.11,90.18,90.11,90.17,17
20130501|2013-03-04 12:00,4,90.05,90.13,89.81,89.97,57
20130501|2013-03-04 12:30,4,90.12,90.28,90.08,90.28,42
20130501|2013-03-04 13:00,4,90.28,90.61,90.15,90.58,79
20130501|2013-03-04 13:30,4,90.52,90.62,90.51,90.62,182
20130501|2013-03-04 14:00,4,90.47,90.47,90.43,90.44,18
20130501|2013-03-04 14:30,4,90.41,90.51,90.41,90.51,23
20130501|2013-03-04 15:00,4,90.54,90.6,90.54,90.6,3
20130501|2013-03-04 15:30,4,90.67,90.7,90.67,90.7,2
20130501|2013-03-04 16:00,4,90.73,90.73,90.68,90.68,14
20130501|2013-03-04 19:00,5,90.79,90.91,90.79,90.91,4
20130501|2013-03-05 00:00,5,90.9,90.9,90.9,90.9,17
20130501|2013-03-05 00:30,5,90.9,90.9,90.9,90.9,20
20130501|2013-03-05 01:00,5,90.86,90.88,90.81,90.88,25
20130501|2013-03-05 01:30,5,90.89,90.92,90.89,90.9,18
20130501|2013-03-05 02:00,5,90.98,91.08,90.96,91.04,168
20130501|2013-03-05 02:30,5,91.04,91.04,91.01,91.04,3
20130501|2013-03-05 03:00,5,91.1,91.1,90.95,90.95,61
20130501|2013-03-05 03:30,5,90.98,90.98,90.93,90.96,10
20130501|2013-03-05 04:00,5,90.97,90.97,90.89,90.9,9
20130501|2013-03-05 04:30,5,90.82,90.85,90.74,90.83,7
20130501|2013-03-05 05:00,5,90.81,90.81,90.79,90.79,2
20130501|2013-03-05 05:30,5,90.79,90.82,90.69,90.71,25
20130501|2013-03-05 06:00,5,90.85,90.85,90.8,90.84,6
20130501|2013-03-05 06:30,5,90.77,90.87,90.74,90.87,25
20130501|2013-03-05 07:00,5,90.86,91.16,90.86,91.1,50
20130501|2013-03-05 07:30,5,91.11,91.16,90.79,90.79,105
20130501|2013-03-05 08:00,5,90.76,90.92,90.75,90.84,41
20130501|2013-03-05 08:30,5,90.91,91.1,90.8,90.93,171
20130501|2013-03-05 09:00,5,90.97,91.01,90.87,90.9,32
20130501|2013-03-05 09:30,5,90.84,91.06,90.72,90.76,215
20130501|2013-03-05 10:00,5,90.82,90.82,90.66,90.73,58
20130501|2013-03-05 10:30,5,90.76,90.9,90.75,90.87,42
20130501|2013-03-05 11:00,5,90.8,90.8,90.51,90.62,105
20130501|2013-03-05 11:30,5,90.61,90.73,90.56,90.73,20
20130501|2013-03-05 12:00,5,90.7,91.06,90.7,91.02,34
20130501|2013-03-05 12:30,5,91.07,91.46,91.06,91.2,541
20130501|2013-03-05 13:00,5,91.19,91.33,91.04,91.27,155
20130501|2013-03-05 13:30,5,91.26,91.37,91.26,91.29,113
20130501|2013-03-05 14:00,5,91.28,91.28,91.28,91.28,3
20130501|2013-03-05 14:30,5,91.36,91.36,91.26,91.26,11
20130501|2013-03-05 15:00,5,91.24,91.24,91.24,91.24,1
20130501|2013-03-05 15:30,5,91.18,91.23,91.05,91.23,21
20130501|2013-03-05 16:00,5,91.2,91.2,91.2,91.2,3
20130501|2013-03-05 19:00,6,91.31,91.31,91.31,91.31,2
20130501|2013-03-05 20:30,6,91.54,91.54,91.54,91.54,1
20130501|2013-03-05 23:00,6,91.52,91.52,91.52,91.52,1
20130501|2013-03-05 23:30,6,91.48,91.48,91.47,91.48,138
20130501|2013-03-06 00:00,6,91.51,91.51,91.47,91.5,15
20130501|2013-03-06 00:30,6,91.5,91.51,91.5,91.51,9
20130501|2013-03-06 01:00,6,91.53,91.53,91.53,91.53,1
20130501|2013-03-06 01:30,6,91.29,91.3,91.26,91.3,26
20130501|2013-03-06 02:00,6,91.31,91.34,91.3,91.3,30
20130501|2013-03-06 02:30,6,91.32,91.34,91.19,91.26,122
20130501|2013-03-06 03:00,6,91.22,91.22,90.99,91.09,27
20130501|2013-03-06 03:30,6,91.04,91.1,91.03,91.1,12
20130501|2013-03-06 04:00,6,91.08,91.08,91.03,91.03,7
20130501|2013-03-06 04:30,6,91,91.06,90.99,91.01,115
20130501|2013-03-06 05:00,6,91.04,91.2,91.04,91.17,46
20130501|2013-03-06 05:30,6,91.18,91.21,91.18,91.21,3
20130501|2013-03-06 06:00,6,91.18,91.18,91.1,91.1,23
20130501|2013-03-06 06:30,6,91.1,91.22,91.1,91.2,62
20130501|2013-03-06 07:00,6,91.13,91.13,90.91,91.06,88
20130501|2013-03-06 07:30,6,90.93,91.05,90.92,91.05,23
20130501|2013-03-06 08:00,6,91.01,91.17,91,91.07,78
20130501|2013-03-06 08:30,6,90.98,90.98,90.57,90.6,156
20130501|2013-03-06 09:00,6,90.59,90.77,90.58,90.65,44
20130501|2013-03-06 09:30,6,90.55,90.68,90.1,90.14,388
20130501|2013-03-06 10:00,6,90.11,90.41,90.11,90.38,62
20130501|2013-03-06 10:30,6,90.4,90.68,90.4,90.53,165
20130501|2013-03-06 11:00,6,90.44,90.55,90.32,90.33,83
20130501|2013-03-06 11:30,6,90.3,90.45,90.23,90.34,88
20130501|2013-03-06 12:00,6,90.3,90.32,90.1,90.24,197
20130501|2013-03-06 12:30,6,90.23,90.41,90.19,90.41,31
20130501|2013-03-06 13:00,6,90.37,90.95,90.37,90.9,337
20130501|2013-03-06 13:30,6,90.88,90.96,90.85,90.9,277
20130501|2013-03-06 14:00,6,90.9,90.93,90.86,90.86,9
20130501|2013-03-06 14:30,6,90.85,90.93,90.85,90.93,47
20130501|2013-03-06 15:00,6,90.9,90.9,90.9,90.9,15
20130501|2013-03-06 16:00,6,90.9,90.9,90.8,90.8,16
20130501|2013-03-06 16:30,6,90.83,90.83,90.83,90.83,3
20130501|2013-03-06 21:30,7,90.87,90.87,90.87,90.87,1
20130501|2013-03-06 22:00,7,90.92,90.92,90.92,90.92,1
20130501|2013-03-06 23:00,7,90.71,90.71,90.71,90.71,2
20130501|2013-03-06 23:30,7,90.79,90.79,90.79,90.79,1
20130501|2013-03-07 01:30,7,90.85,90.93,90.82,90.9,15
20130501|2013-03-07 02:00,7,90.88,91,90.86,90.94,32
20130501|2013-03-07 02:30,7,91,91.03,91,91.03,4
20130501|2013-03-07 03:00,7,91.02,91.02,90.97,91.01,47
20130501|2013-03-07 03:30,7,91.12,91.15,91.12,91.15,2
20130501|2013-03-07 04:00,7,91.17,91.28,91.17,91.28,54
20130501|2013-03-07 04:30,7,91.15,91.22,91.15,91.18,5
20130501|2013-03-07 05:00,7,91.17,91.19,91.17,91.19,2
20130501|2013-03-07 05:30,7,91.18,91.25,91.17,91.24,35
20130501|2013-03-07 06:00,7,91.28,91.32,91.28,91.32,75
20130501|2013-03-07 06:30,7,91.32,91.35,91.23,91.25,8
20130501|2013-03-07 07:00,7,91.25,91.3,91.18,91.26,27
20130501|2013-03-07 07:30,7,91.25,91.73,91.11,91.61,37
20130501|2013-03-07 08:00,7,91.49,91.84,91.36,91.5,207
20130501|2013-03-07 08:30,7,91.39,91.85,91.37,91.78,95
20130501|2013-03-07 09:00,7,91.84,92.17,91.84,92.08,317
20130501|2013-03-07 09:30,7,92.1,92.1,91.78,91.86,114
20130501|2013-03-07 10:00,7,91.91,91.96,91.8,91.88,17
20130501|2013-03-07 10:30,7,91.93,92.01,91.62,91.66,57
20130501|2013-03-07 11:00,7,91.74,91.74,91.53,91.65,93
20130501|2013-03-07 11:30,7,91.62,91.7,91.53,91.57,221
20130501|2013-03-07 12:00,7,91.54,91.73,91.52,91.73,55
20130501|2013-03-07 12:30,7,91.78,91.99,91.75,91.92,45
20130501|2013-03-07 13:00,7,91.93,92.09,91.85,92.04,258
20130501|2013-03-07 13:30,7,92.01,92.01,91.93,91.93,35
20130501|2013-03-07 14:00,7,91.98,92,91.98,92,24
20130501|2013-03-07 14:30,7,92.02,92.04,92.01,92.02,8
20130501|2013-03-07 15:00,7,92.02,92.02,92.02,92.02,1
20130501|2013-03-07 15:30,7,92,92,91.91,91.91,29
20130501|2013-03-07 20:30,8,91.8,91.8,91.8,91.8,2
20130501|2013-03-07 21:00,8,91.8,91.8,91.8,91.8,8
20130501|2013-03-08 01:30,8,92.01,92.02,92,92.02,3
20130501|2013-03-08 02:00,8,92.05,92.13,91.99,92.04,172
20130501|2013-03-08 02:30,8,92.04,92.07,92,92.06,21
20130501|2013-03-08 03:00,8,92.12,92.12,92.04,92.04,6
20130501|2013-03-08 03:30,8,92,92.04,91.92,91.98,9
20130501|2013-03-08 04:30,8,91.82,92.06,91.82,92.06,5
20130501|2013-03-08 05:00,8,92.15,92.2,92.15,92.2,65
20130501|2013-03-08 05:30,8,92.18,92.18,91.8,91.81,15
20130501|2013-03-08 06:00,8,91.72,91.72,91.58,91.58,20
20130501|2013-03-08 06:30,8,91.62,91.7,91.6,91.6,6
20130501|2013-03-08 07:00,8,91.6,91.66,91.3,91.62,73
20130501|2013-03-08 07:30,8,91.7,92.09,91.59,91.63,149
20130501|2013-03-08 08:00,8,91.6,91.85,91.4,91.8,240
20130501|2013-03-08 08:30,8,91.92,92.1,91.77,92.1,300
20130501|2013-03-08 09:00,8,92.01,92.1,91.81,91.84,179
20130501|2013-03-08 09:30,8,91.85,91.91,91.64,91.64,446
20130501|2013-03-08 10:00,8,91.64,91.73,91.54,91.59,369
20130501|2013-03-08 10:30,8,91.6,91.77,91.55,91.77,44
20130501|2013-03-08 11:00,8,91.76,91.78,91.62,91.74,36
20130501|2013-03-08 11:30,8,91.71,91.74,91.5,91.74,40
20130501|2013-03-08 12:00,8,91.74,91.98,91.71,91.93,37
20130501|2013-03-08 12:30,8,91.93,92.15,91.92,92.1,360
20130501|2013-03-08 13:00,8,92.04,92.5,92.04,92.41,577
20130501|2013-03-08 13:30,8,92.39,92.39,92.24,92.3,18
20130501|2013-03-08 14:00,8,92.29,92.29,92.29,92.29,3
20130501|2013-03-08 14:30,8,92.27,92.3,92.27,92.3,8
20130501|2013-03-08 15:30,8,92.33,92.33,92.33,92.33,1
20130501|2013-03-10 18:30,10,92.14,92.14,92.14,92.14,1
20130501|2013-03-10 19:00,11,92.12,92.12,92.12,92.12,1
20130501|2013-03-10 19:30,11,92.16,92.16,92.16,92.16,1
20130501|2013-03-10 20:00,11,92.2,92.2,92.2,92.2,1
20130501|2013-03-10 22:00,11,92.2,92.2,92.2,92.2,1
20130501|2013-03-10 23:30,11,92.21,92.21,92.17,92.17,3
20130501|2013-03-11 00:30,11,92.27,92.27,92.27,92.27,1
20130501|2013-03-11 01:30,11,92.35,92.35,92.35,92.35,1
20130501|2013-03-11 02:00,11,92.24,92.24,92.24,92.24,1
20130501|2013-03-11 03:00,11,92.17,92.17,92.17,92.17,1
20130501|2013-03-11 03:30,11,92.07,92.07,92,92.03,13
20130501|2013-03-11 04:00,11,92.09,92.12,92.04,92.07,14
20130501|2013-03-11 04:30,11,92.09,92.15,92.09,92.15,3
20130501|2013-03-11 05:00,11,92.18,92.18,92.16,92.16,3
20130501|2013-03-11 05:30,11,92.17,92.17,92.17,92.17,1
20130501|2013-03-11 06:30,11,92.09,92.35,92.09,92.35,73
20130501|2013-03-11 07:00,11,92.35,92.4,92.33,92.35,88
20130501|2013-03-11 07:30,11,92.25,92.26,92.15,92.17,12
20130501|2013-03-11 08:00,11,92.1,92.24,91.72,91.79,361
20130501|2013-03-11 08:30,11,91.7,91.95,91.7,91.94,204
20130501|2013-03-11 09:00,11,91.95,91.97,91.4,91.47,196
20130501|2013-03-11 09:30,11,91.44,91.6,91.41,91.43,177
20130501|2013-03-11 10:00,11,91.53,91.69,91.53,91.58,40
20130501|2013-03-11 10:30,11,91.68,91.8,91.68,91.76,36
20130501|2013-03-11 11:00,11,91.83,91.95,91.79,91.84,52
20130501|2013-03-11 11:30,11,91.8,91.88,91.8,91.88,10
20130501|2013-03-11 12:00,11,91.87,92.02,91.86,91.99,154
20130501|2013-03-11 12:30,11,91.98,92.01,91.85,91.95,114
20130501|2013-03-11 13:00,11,91.91,92.6,91.91,92.54,922
20130501|2013-03-11 13:30,11,92.53,92.54,92.41,92.41,55
20130501|2013-03-11 14:00,11,92.4,92.4,92.33,92.37,81
20130501|2013-03-11 14:30,11,92.33,92.36,92.3,92.33,55
20130501|2013-03-11 15:00,11,92.39,92.43,92.39,92.43,12
20130501|2013-03-11 22:30,12,92.53,92.53,92.53,92.53,1
20130501|2013-03-11 23:30,12,92.36,92.36,92.34,92.34,2
20130501|2013-03-12 00:00,12,92.31,92.31,92.31,92.31,1
20130501|2013-03-12 01:00,12,92.17,92.17,92.14,92.14,3
20130501|2013-03-12 01:30,12,92.18,92.19,92.18,92.19,20
20130501|2013-03-12 02:00,12,92.2,92.35,92.2,92.26,34
20130501|2013-03-12 02:30,12,92.25,92.25,92.15,92.15,16
20130501|2013-03-12 03:00,12,92.14,92.19,92.06,92.11,72
20130501|2013-03-12 03:30,12,92.15,92.27,92.1,92.14,49
20130501|2013-03-12 04:00,12,92.3,92.45,92.3,92.32,81
20130501|2013-03-12 04:30,12,92.31,92.36,92.22,92.22,43
20130501|2013-03-12 05:00,12,92.26,92.26,92.16,92.18,7
20130501|2013-03-12 05:30,12,92.32,92.39,92.29,92.39,78
20130501|2013-03-12 06:00,12,92.38,92.54,92.38,92.53,152
20130501|2013-03-12 06:30,12,92.51,92.62,92.51,92.62,96
20130501|2013-03-12 07:00,12,92.55,92.91,92.55,92.88,196
20130501|2013-03-12 07:30,12,92.91,93.28,92.9,93.13,142
20130501|2013-03-12 08:00,12,93.12,93.79,93.12,93.45,235
20130501|2013-03-12 08:30,12,93.46,93.76,93.43,93.7,314
20130501|2013-03-12 09:00,12,93.72,93.89,93.64,93.81,94
20130501|2013-03-12 09:30,12,93.73,93.8,93.46,93.56,148
20130501|2013-03-12 10:00,12,93.51,93.52,93.1,93.16,321
20130501|2013-03-12 10:30,12,93.15,93.59,93.15,93.59,163
20130501|2013-03-12 11:00,12,93.51,93.56,93.14,93.21,241
20130501|2013-03-12 11:30,12,93.16,93.36,93.16,93.33,243
20130501|2013-03-12 12:00,12,93.21,93.38,93.2,93.31,204
20130501|2013-03-12 12:30,12,93.33,93.35,93.07,93.15,263
20130501|2013-03-12 13:00,12,93.11,93.13,92.85,92.91,221
20130501|2013-03-12 13:30,12,92.88,92.95,92.86,92.89,23
20130501|2013-03-12 14:00,12,92.88,92.96,92.87,92.91,31
20130501|2013-03-12 14:30,12,92.91,92.93,92.91,92.91,27
20130501|2013-03-12 15:00,12,92.96,93.03,92.96,92.96,12
20130501|2013-03-12 15:30,12,93,93.03,92.99,92.99,8
20130501|2013-03-12 16:00,12,92.98,92.98,92.98,92.98,5
20130501|2013-03-12 22:00,13,93.1,93.1,93.1,93.1,53
20130501|2013-03-12 22:30,13,93.06,93.06,93.06,93.06,2
20130501|2013-03-12 23:00,13,93.08,93.08,93.06,93.06,2
20130501|2013-03-12 23:30,13,93.11,93.11,93.11,93.11,5
20130501|2013-03-13 01:30,13,93.05,93.05,93.05,93.05,1
20130501|2013-03-13 02:00,13,93.15,93.2,93.15,93.18,135
20130501|2013-03-13 02:30,13,93.16,93.26,93.15,93.26,23
20130501|2013-03-13 03:00,13,93.27,93.35,93.23,93.34,41
20130501|2013-03-13 03:30,13,93.31,93.31,93.13,93.13,13
20130501|2013-03-13 04:00,13,93.08,93.35,93.08,93.35,24
20130501|2013-03-13 04:30,13,93.28,93.33,93.21,93.21,7
20130501|2013-03-13 05:00,13,93.22,93.28,93.22,93.25,4
20130501|2013-03-13 05:30,13,93.15,93.15,93.15,93.15,5
20130501|2013-03-13 06:00,13,93.15,93.21,93.15,93.21,10
20130501|2013-03-13 06:30,13,93.04,93.14,92.89,93.11,24
20130501|2013-03-13 07:00,13,93.11,93.42,93.08,93.36,178
20130501|2013-03-13 07:30,13,93.39,93.45,93.27,93.37,112
20130501|2013-03-13 08:00,13,93.41,93.65,93.24,93.56,226
20130501|2013-03-13 08:30,13,93.65,93.76,93.45,93.51,182
20130501|2013-03-13 09:00,13,93.49,93.54,93.29,93.53,132
20130501|2013-03-13 09:30,13,93.44,93.51,93.21,93.25,326
20130501|2013-03-13 10:00,13,93.31,93.52,93.31,93.32,114
20130501|2013-03-13 10:30,13,93.33,93.33,93.04,93.1,188
20130501|2013-03-13 11:00,13,93.04,93.18,92.64,92.85,451
20130501|2013-03-13 11:30,13,92.84,92.85,92.28,92.39,249
20130501|2013-03-13 12:00,13,92.4,92.81,92.4,92.65,81
20130501|2013-03-13 12:30,13,92.77,92.98,92.77,92.97,240
20130501|2013-03-13 13:00,13,92.87,93.02,92.66,92.82,119
20130501|2013-03-13 13:30,13,92.82,92.82,92.74,92.75,27
20130501|2013-03-13 14:00,13,92.73,92.76,92.64,92.72,22
20130501|2013-03-13 14:30,13,92.73,92.76,92.68,92.74,30
20130501|2013-03-13 15:00,13,92.81,92.83,92.79,92.79,53
20130501|2013-03-13 15:30,13,92.81,92.83,92.81,92.83,3
20130501|2013-03-13 19:00,14,92.7,92.7,92.64,92.64,9
20130501|2013-03-13 19:30,14,92.66,92.7,92.63,92.63,17
20130501|2013-03-13 20:00,14,92.68,92.7,92.68,92.69,21
20130501|2013-03-13 20:30,14,92.62,92.62,92.62,92.62,1
20130501|2013-03-13 21:00,14,92.61,92.71,92.61,92.71,13
20130501|2013-03-13 21:30,14,92.71,92.73,92.68,92.68,20
20130501|2013-03-13 22:00,14,92.69,92.69,92.67,92.69,13
20130501|2013-03-14 00:30,14,92.59,92.61,92.59,92.6,3
20130501|2013-03-14 01:00,14,92.66,92.67,92.65,92.67,10
20130501|2013-03-14 01:30,14,92.72,92.76,92.72,92.76,2
20130501|2013-03-14 02:00,14,92.81,93.24,92.78,93.21,141
20130501|2013-03-14 02:30,14,93.22,93.23,93.14,93.21,21
20130501|2013-03-14 03:00,14,93.18,93.37,93.18,93.31,68
20130501|2013-03-14 03:30,14,93.31,93.33,93.08,93.09,128
20130501|2013-03-14 04:00,14,93.09,93.15,92.96,93.05,61
20130501|2013-03-14 04:30,14,93.09,93.09,93.02,93.07,12
20130501|2013-03-14 05:00,14,93.15,93.15,92.94,92.98,32
20130501|2013-03-14 05:30,14,92.97,93.01,92.83,92.83,58
20130501|2013-03-14 06:00,14,92.83,92.86,92.4,92.41,672
20130501|2013-03-14 06:30,14,92.5,92.66,92.47,92.6,83
20130501|2013-03-14 07:00,14,92.58,92.6,92.37,92.47,393
20130501|2013-03-14 07:30,14,92.53,92.8,92.4,92.58,352
20130501|2013-03-14 08:00,14,92.56,92.97,92.51,92.87,730
20130501|2013-03-14 08:30,14,92.87,93.25,92.87,93.22,201
20130501|2013-03-14 09:00,14,93.25,93.28,93.05,93.21,233
20130501|2013-03-14 09:30,14,93.21,93.23,93,93,71
20130501|2013-03-14 10:00,14,93.02,93.2,92.99,93.11,197
20130501|2013-03-14 10:30,14,93.12,93.28,92.97,93.27,403
20130501|2013-03-14 11:00,14,93.28,93.31,93.1,93.13,535
20130501|2013-03-14 11:30,14,93.14,93.23,93.07,93.14,265
20130501|2013-03-14 12:00,14,93.2,93.21,93.1,93.21,89
20130501|2013-03-14 12:30,14,93.2,93.26,93.03,93.25,266
20130501|2013-03-14 13:00,14,93.25,93.55,93.14,93.38,1071
20130501|2013-03-14 13:30,14,93.37,93.43,93.28,93.33,109
20130501|2013-03-14 14:00,14,93.33,93.35,93.31,93.32,15
20130501|2013-03-14 14:30,14,93.34,93.4,93.31,93.4,109
20130501|2013-03-14 15:00,14,93.4,93.49,93.4,93.49,46
20130501|2013-03-14 15:30,14,93.51,93.59,93.51,93.56,306
20130501|2013-03-14 16:00,14,93.51,93.6,93.45,93.46,44
20130501|2013-03-14 19:00,15,93.61,93.67,93.59,93.59,15
20130501|2013-03-14 20:00,15,93.61,93.61,93.55,93.55,2
20130501|2013-03-14 20:30,15,93.46,93.46,93.46,93.46,1
20130501|2013-03-14 21:00,15,93.51,93.59,93.51,93.55,11
20130501|2013-03-14 22:00,15,93.66,93.66,93.66,93.66,2
20130501|2013-03-14 22:30,15,93.62,93.74,93.61,93.64,90
20130501|2013-03-15 00:00,15,93.65,93.65,93.62,93.62,2
20130501|2013-03-15 00:30,15,93.6,93.61,93.6,93.61,2
20130501|2013-03-15 01:00,15,93.6,93.66,93.59,93.66,5
20130501|2013-03-15 01:30,15,93.63,93.63,93.58,93.59,33
20130501|2013-03-15 02:00,15,93.56,93.61,93.52,93.59,63
20130501|2013-03-15 02:30,15,93.6,93.6,93.52,93.52,38
20130501|2013-03-15 03:00,15,93.54,93.56,93.43,93.44,61
20130501|2013-03-15 03:30,15,93.4,93.5,93.39,93.5,106
20130501|2013-03-15 04:00,15,93.46,93.55,93.46,93.52,53
20130501|2013-03-15 04:30,15,93.53,93.62,93.51,93.51,14
20130501|2013-03-15 05:00,15,93.47,93.76,93.45,93.75,172
20130501|2013-03-15 05:30,15,93.79,93.79,93.7,93.75,25
20130501|2013-03-15 06:00,15,93.69,93.7,93.59,93.61,90
20130501|2013-03-15 06:30,15,93.58,94.02,93.56,93.96,470
20130501|2013-03-15 07:00,15,93.97,94.04,93.86,93.91,96
20130501|2013-03-15 07:30,15,93.97,94.1,93.95,94.1,135
20130501|2013-03-15 08:00,15,94.15,94.2,93.8,93.86,425
20130501|2013-03-15 08:30,15,93.86,93.91,93.57,93.59,665
20130501|2013-03-15 09:00,15,93.58,93.7,93.38,93.69,1046
20130501|2013-03-15 09:30,15,93.7,93.8,93.64,93.72,213
20130501|2013-03-15 10:00,15,93.7,93.98,93.68,93.88,760
20130501|2013-03-15 10:30,15,93.88,93.92,93.77,93.84,331
20130501|2013-03-15 11:00,15,93.84,93.84,93.59,93.63,437
20130501|2013-03-15 11:30,15,93.61,93.87,93.55,93.82,293
20130501|2013-03-15 12:00,15,93.84,93.87,93.75,93.87,76
20130501|2013-03-15 12:30,15,93.9,94.01,93.86,93.88,270
20130501|2013-03-15 13:00,15,93.88,94.02,93.68,93.86,637
20130501|2013-03-15 13:30,15,93.87,93.91,93.82,93.86,93
20130501|2013-03-15 14:00,15,93.84,93.9,93.83,93.83,48
20130501|2013-03-15 14:30,15,93.85,93.88,93.85,93.88,24
20130501|2013-03-15 15:00,15,93.86,93.95,93.86,93.95,6
20130501|2013-03-15 15:30,15,93.96,93.96,93.92,93.92,9
20130501|2013-03-15 16:00,15,93.93,93.93,93.79,93.79,40
20130501|2013-03-17 17:00,17,93.67,93.67,93.02,93.24,68
20130501|2013-03-17 17:30,17,93.23,93.24,93.08,93.08,4
20130501|2013-03-17 18:00,17,93.1,93.1,93.1,93.1,10
20130501|2013-03-17 18:30,17,93.03,93.07,92.95,92.98,15
20130501|2013-03-17 19:00,18,92.79,92.85,92.72,92.85,44
20130501|2013-03-17 19:30,18,92.87,92.87,92.82,92.83,13
20130501|2013-03-17 20:00,18,92.83,92.83,92.54,92.58,194
20130501|2013-03-17 20:30,18,92.53,92.67,92.53,92.67,44
20130501|2013-03-17 21:00,18,92.6,92.69,92.56,92.58,26
20130501|2013-03-17 21:30,18,92.56,92.65,92.56,92.63,10
20130501|2013-03-17 22:00,18,92.58,92.62,92.56,92.62,9
20130501|2013-03-17 22:30,18,92.62,92.75,92.62,92.74,107
20130501|2013-03-17 23:00,18,92.74,92.87,92.74,92.85,76
20130501|2013-03-17 23:30,18,92.9,92.96,92.85,92.87,129
20130501|2013-03-18 00:00,18,92.87,92.89,92.76,92.76,6
20130501|2013-03-18 00:30,18,92.77,92.81,92.76,92.77,23
20130501|2013-03-18 01:00,18,92.77,92.8,92.75,92.76,22
20130501|2013-03-18 01:30,18,92.71,92.74,92.66,92.7,27
20130501|2013-03-18 02:00,18,92.67,92.82,92.6,92.66,106
20130501|2013-03-18 02:30,18,92.67,92.71,92.57,92.71,64
20130501|2013-03-18 03:00,18,92.73,92.84,92.63,92.82,48
20130501|2013-03-18 03:30,18,92.8,92.86,92.74,92.79,69
20130501|2013-03-18 04:00,18,92.8,92.99,92.74,92.99,81
20130501|2013-03-18 04:30,18,92.96,93.05,92.9,92.96,106
20130501|2013-03-18 05:00,18,92.97,93.12,92.74,92.77,496
20130501|2013-03-18 05:30,18,92.75,92.83,92.57,92.81,287
20130501|2013-03-18 06:00,18,92.79,92.97,92.71,92.94,106
20130501|2013-03-18 06:30,18,92.93,92.94,92.87,92.87,100
20130501|2013-03-18 07:00,18,92.9,92.93,92.74,92.89,196
20130501|2013-03-18 07:30,18,92.9,93.12,92.79,92.84,303
20130501|2013-03-18 08:00,18,92.87,92.88,92.15,92.32,1836
20130501|2013-03-18 08:30,18,92.31,92.8,92.21,92.75,1120
20130501|2013-03-18 09:00,18,92.74,93.44,92.72,93.43,1713
20130501|2013-03-18 09:30,18,93.44,93.82,93.44,93.59,1977
20130501|2013-03-18 10:00,18,93.58,93.65,93.49,93.52,646
20130501|2013-03-18 10:30,18,93.53,93.76,93.48,93.7,526
20130501|2013-03-18 11:00,18,93.7,94.15,93.68,93.71,1360
20130501|2013-03-18 11:30,18,93.69,93.84,93.69,93.81,247
20130501|2013-03-18 12:00,18,93.83,93.94,93.75,93.86,478
20130501|2013-03-18 12:30,18,93.9,93.97,93.85,93.93,290
20130501|2013-03-18 13:00,18,93.93,94.3,93.88,94.09,1296
20130501|2013-03-18 13:30,18,94.1,94.16,94.06,94.11,229
20130501|2013-03-18 14:00,18,94.13,94.17,94.05,94.07,49
20130501|2013-03-18 14:30,18,94.05,94.05,93.97,94.02,147
20130501|2013-03-18 15:00,18,94.02,94.15,94.02,94.15,30
20130501|2013-03-18 15:30,18,94.16,94.22,94.16,94.22,8
20130501|2013-03-18 19:00,19,94.21,94.31,94.21,94.22,46
20130501|2013-03-18 19:30,19,94.22,94.22,94.15,94.17,50
20130501|2013-03-18 20:00,19,94.17,94.18,94.16,94.17,41
20130501|2013-03-18 20:30,19,94.14,94.18,94.11,94.18,14
20130501|2013-03-18 21:00,19,94.19,94.21,94.19,94.21,16
20130501|2013-03-18 21:30,19,94.24,94.3,94.24,94.25,26
20130501|2013-03-18 22:00,19,94.24,94.28,94.2,94.21,32
20130501|2013-03-18 22:30,19,94.2,94.2,94.17,94.17,2
20130501|2013-03-18 23:00,19,94.18,94.18,94.16,94.16,4
20130501|2013-03-18 23:30,19,94.18,94.18,94.18,94.18,2
20130501|2013-03-19 00:00,19,94.18,94.2,94.15,94.18,35
20130501|2013-03-19 00:30,19,94.17,94.17,94.1,94.14,41
20130501|2013-03-19 01:00,19,94.11,94.12,94.08,94.12,43
20130501|2013-03-19 01:30,19,94.09,94.15,94.08,94.15,27
20130501|2013-03-19 02:00,19,94.09,94.18,94.06,94.06,22
20130501|2013-03-19 02:30,19,94.06,94.08,94.04,94.06,146
20130501|2013-03-19 03:00,19,94.05,94.14,93.99,94.11,181
20130501|2013-03-19 03:30,19,94.15,94.15,93.97,94.02,65
20130501|2013-03-19 04:00,19,94.04,94.11,93.92,94.09,295
20130501|2013-03-19 04:30,19,94.09,94.13,93.92,94.13,102
20130501|2013-03-19 05:00,19,94.14,94.25,94.04,94.22,141
20130501|2013-03-19 05:30,19,94.19,94.21,94.13,94.18,38
20130501|2013-03-19 06:00,19,94.19,94.31,94.19,94.19,167
20130501|2013-03-19 06:30,19,94.2,94.39,94.2,94.35,374
20130501|2013-03-19 07:00,19,94.36,94.48,94.34,94.39,306
20130501|2013-03-19 07:30,19,94.4,94.41,94.03,94.09,410
20130501|2013-03-19 08:00,19,94.09,94.27,93.93,94.11,983
20130501|2013-03-19 08:30,19,94.12,94.25,93.96,94.16,924
20130501|2013-03-19 09:00,19,94.16,94.21,93.76,93.81,1400
20130501|2013-03-19 09:30,19,93.79,93.92,93.68,93.89,1071
20130501|2013-03-19 10:00,19,93.89,94.04,93.76,94,416
20130501|2013-03-19 10:30,19,94.01,94.07,93.51,93.55,1041
20130501|2013-03-19 11:00,19,93.54,93.59,93.1,93.35,1672
20130501|2013-03-19 11:30,19,93.34,93.41,93.14,93.3,995
20130501|2013-03-19 12:00,19,93.28,93.39,92.59,92.64,3390
20130501|2013-03-19 12:30,19,92.65,92.86,92.46,92.79,2601
20130501|2013-03-19 13:00,19,92.8,92.89,92.44,92.49,2471
20130501|2013-03-19 13:30,19,92.51,92.64,92.38,92.43,1010
20130501|2013-03-19 14:00,19,92.44,92.75,92.37,92.5,656
20130501|2013-03-19 14:30,19,92.51,92.6,92.42,92.46,172
20130501|2013-03-19 15:00,19,92.46,92.58,92.44,92.48,39
20130501|2013-03-19 16:00,19,92.44,92.46,92.38,92.42,12
20130501|2013-03-19 19:30,20,92.52,92.56,92.48,92.53,12
20130501|2013-03-19 20:00,20,92.54,92.58,92.52,92.58,21
20130501|2013-03-19 20:30,20,92.55,92.7,92.55,92.7,16
20130501|2013-03-19 21:00,20,92.72,92.72,92.71,92.71,25
20130501|2013-03-19 21:30,20,92.7,92.7,92.68,92.69,12
20130501|2013-03-19 22:00,20,92.69,92.7,92.67,92.67,13
20130501|2013-03-19 23:00,20,92.66,92.75,92.65,92.75,16
20130501|2013-03-19 23:30,20,92.75,92.79,92.75,92.77,9
20130501|2013-03-20 00:00,20,92.76,92.76,92.76,92.76,2
20130501|2013-03-20 00:30,20,92.77,92.77,92.71,92.72,26
20130501|2013-03-20 01:00,20,92.7,92.77,92.7,92.77,3
20130501|2013-03-20 01:30,20,92.8,92.96,92.8,92.96,95
20130501|2013-03-20 02:00,20,92.9,92.92,92.85,92.88,124
20130501|2013-03-20 02:30,20,92.88,92.94,92.84,92.89,52
20130501|2013-03-20 03:00,20,92.88,92.96,92.83,92.86,75
20130501|2013-03-20 03:30,20,92.87,92.9,92.75,92.82,473
20130501|2013-03-20 04:00,20,92.81,92.89,92.77,92.85,151
20130501|2013-03-20 04:30,20,92.88,93.05,92.86,93.03,114
20130501|2013-03-20 05:00,20,93.02,93.24,93,93.23,119
20130501|2013-03-20 05:30,20,93.23,93.24,93.16,93.2,182
20130501|2013-03-20 06:00,20,93.19,93.34,93.13,93.32,83
20130501|2013-03-20 06:30,20,93.3,93.3,93.15,93.18,171
20130501|2013-03-20 07:00,20,93.19,93.5,93.13,93.31,647
20130501|2013-03-20 07:30,20,93.34,93.44,93.17,93.18,645
20130501|2013-03-20 08:00,20,93.18,93.46,93.07,93.37,1059
20130501|2013-03-20 08:30,20,93.39,93.51,93.1,93.15,684
20130501|2013-03-20 09:00,20,93.13,93.19,92.85,93.06,1368
20130501|2013-03-20 09:30,20,93.27,93.27,92.53,92.66,1826
20130501|2013-03-20 10:00,20,92.66,92.87,92.48,92.71,720
20130501|2013-03-20 10:30,20,92.71,92.83,92.63,92.74,558
20130501|2013-03-20 11:00,20,92.75,92.8,92.59,92.65,548
20130501|2013-03-20 11:30,20,92.65,92.82,92.59,92.72,416
20130501|2013-03-20 12:00,20,92.73,93.09,92.72,93.06,800
20130501|2013-03-20 12:30,20,93.07,93.2,93.01,93.01,780
20130501|2013-03-20 13:00,20,93,93.6,92.96,93.51,3124
20130501|2013-03-20 13:30,20,93.5,93.6,93.44,93.46,468
20130501|2013-03-20 14:00,20,93.47,93.52,93.44,93.51,91
20130501|2013-03-20 14:30,20,93.51,93.52,93.41,93.42,123
20130501|2013-03-20 15:00,20,93.39,93.47,93.35,93.47,41
20130501|2013-03-20 15:30,20,93.49,93.49,93.42,93.42,12
20130501|2013-03-20 16:00,20,93.41,93.41,93.32,93.33,48
20130501|2013-03-20 16:30,20,93.38,93.39,93.38,93.39,2
20130501|2013-03-20 19:00,21,93.29,93.29,93.24,93.24,3
20130501|2013-03-20 19:30,21,93.24,93.24,93.24,93.24,1
20130501|2013-03-20 20:00,21,93.29,93.29,93.28,93.28,2
20130501|2013-03-20 20:30,21,93.32,93.47,93.31,93.47,59
20130501|2013-03-20 21:00,21,93.47,93.47,93.42,93.44,11
20130501|2013-03-20 21:30,21,93.41,93.41,93.36,93.36,4
20130501|2013-03-20 22:30,21,93.29,93.29,93.2,93.22,4
20130501|2013-03-20 23:00,21,93.25,93.25,93.22,93.24,5
20130501|2013-03-20 23:30,21,93.23,93.26,93.23,93.26,2
20130501|2013-03-21 00:00,21,93.24,93.28,93.23,93.28,8
20130501|2013-03-21 00:30,21,93.24,93.24,93.19,93.19,6
20130501|2013-03-21 01:00,21,93.15,93.16,93.08,93.1,80
20130501|2013-03-21 01:30,21,93.11,93.11,93.08,93.09,44
20130501|2013-03-21 02:00,21,93.09,93.13,93.08,93.11,76
20130501|2013-03-21 02:30,21,93.12,93.19,93.1,93.11,44
20130501|2013-03-21 03:00,21,93.1,93.23,93.02,93.09,181
20130501|2013-03-21 03:30,21,93.08,93.09,92.85,92.86,353
20130501|2013-03-21 04:00,21,92.85,93.02,92.8,93.02,166
20130501|2013-03-21 04:30,21,93.05,93.06,92.87,92.99,196
20130501|2013-03-21 05:00,21,92.95,93.02,92.9,92.97,145
20130501|2013-03-21 05:30,21,92.97,93.13,92.94,93.09,190
20130501|2013-03-21 06:00,21,93.11,93.26,93.11,93.26,240
20130501|2013-03-21 06:30,21,93.26,93.26,93.12,93.14,62
20130501|2013-03-21 07:00,21,93.17,93.25,93.14,93.24,135
20130501|2013-03-21 07:30,21,93.25,93.43,93.23,93.23,883
20130501|2013-03-21 08:00,21,93.24,93.33,92.74,92.82,1245
20130501|2013-03-21 08:30,21,92.83,92.93,92.69,92.91,965
20130501|2013-03-21 09:00,21,92.88,92.92,92.55,92.7,1316
20130501|2013-03-21 09:30,21,92.69,92.87,92.58,92.83,520
20130501|2013-03-21 10:00,21,92.87,92.89,92.68,92.79,422
20130501|2013-03-21 10:30,21,92.83,93.38,92.82,93.26,1434
20130501|2013-03-21 11:00,21,93.26,93.29,93.11,93.11,431
20130501|2013-03-21 12:30,21,92.04,92.46,92.02,92.4,1219
20130501|2013-03-21 13:00,21,92.36,92.69,92.22,92.48,1895
20130501|2013-03-21 13:30,21,92.47,92.52,92.4,92.52,541
20130501|2013-03-21 14:00,21,92.5,92.51,92.38,92.42,171
20130501|2013-03-21 14:30,21,92.44,92.5,92.39,92.39,171
20130501|2013-03-21 15:00,21,92.4,92.43,92.37,92.41,82
20130501|2013-03-21 15:30,21,92.43,92.45,92.42,92.45,51
20130501|2013-03-21 16:00,21,92.45,92.45,92.4,92.4,10
20130501|2013-03-21 16:30,21,92.39,92.39,92.35,92.39,7
20130501|2013-03-21 19:00,22,92.59,92.59,92.54,92.56,17
20130501|2013-03-21 19:30,22,92.58,92.64,92.58,92.61,11
20130501|2013-03-21 20:00,22,92.63,92.63,92.6,92.6,6
20130501|2013-03-21 20:30,22,92.59,92.59,92.56,92.59,12
20130501|2013-03-21 21:00,22,92.6,92.63,92.6,92.6,11
20130501|2013-03-21 21:30,22,92.57,92.57,92.55,92.55,3
20130501|2013-03-21 22:00,22,92.65,92.7,92.65,92.7,7
20130501|2013-03-21 22:30,22,92.72,92.72,92.72,92.72,5
20130501|2013-03-21 23:00,22,92.71,92.71,92.71,92.71,2
20130501|2013-03-21 23:30,22,92.66,92.68,92.62,92.63,15
20130501|2013-03-22 00:00,22,92.62,92.62,92.57,92.57,36
20130501|2013-03-22 00:30,22,92.54,92.54,92.46,92.5,37
20130501|2013-03-22 01:00,22,92.45,92.56,92.44,92.54,22
20130501|2013-03-22 01:30,22,92.59,92.59,92.55,92.55,28
20130501|2013-03-22 02:00,22,92.54,92.59,92.5,92.59,93
20130501|2013-03-22 02:30,22,92.6,92.61,92.55,92.55,34
20130501|2013-03-22 03:00,22,92.55,92.59,92.32,92.42,234
20130501|2013-03-22 03:30,22,92.43,92.58,92.37,92.54,240
20130501|2013-03-22 04:00,22,92.5,92.66,92.41,92.64,60
20130501|2013-03-22 04:30,22,92.6,92.74,92.59,92.69,70
20130501|2013-03-22 05:00,22,92.69,92.69,92.58,92.65,58
20130501|2013-03-22 05:30,22,92.69,92.9,92.64,92.88,311
20130501|2013-03-22 06:00,22,92.88,93.01,92.88,92.93,181
20130501|2013-03-22 06:30,22,92.91,93.08,92.88,92.98,164
20130501|2013-03-22 07:00,22,92.98,93.02,92.82,92.86,229
20130501|2013-03-22 07:30,22,92.88,93.01,92.84,92.85,474
20130501|2013-03-22 08:00,22,92.87,93.16,92.72,93.11,1180
20130501|2013-03-22 08:30,22,93.11,93.17,92.8,93.01,1172
20130501|2013-03-22 09:00,22,92.96,93.34,92.96,93.19,1481
20130501|2013-03-22 09:30,22,93.19,93.2,92.91,93.05,786
20130501|2013-03-22 10:00,22,93.02,93.16,92.97,93.1,514
20130501|2013-03-22 10:30,22,93.14,93.3,92.99,92.99,696
20130501|2013-03-22 11:00,22,93.01,93.14,92.84,92.89,1180
20130501|2013-03-22 11:30,22,92.89,92.92,92.53,92.79,1849
20130501|2013-03-22 12:00,22,92.78,93,92.67,93,943
20130501|2013-03-22 12:30,22,93,93.24,92.94,93.14,1648
20130501|2013-03-22 13:00,22,93.15,93.79,93.14,93.67,4421
20130501|2013-03-22 13:30,22,93.66,93.8,93.63,93.64,496
20130501|2013-03-22 14:00,22,93.68,93.78,93.64,93.7,233
20130501|2013-03-22 14:30,22,93.72,93.89,93.72,93.86,224
20130501|2013-03-22 15:00,22,93.87,93.93,93.84,93.93,30
20130501|2013-03-22 15:30,22,93.91,93.94,93.87,93.87,17
20130501|2013-03-22 16:00,22,93.85,93.85,93.74,93.74,11
20130501|2013-03-22 16:30,22,93.75,93.75,93.71,93.71,6
20130501|2013-03-24 19:00,25,93.93,94.03,93.9,94.03,39
20130501|2013-03-24 19:30,25,93.96,94.05,93.96,94.03,382
20130501|2013-03-24 20:00,25,94.06,94.13,94.06,94.1,28
20130501|2013-03-24 20:30,25,94.07,94.16,94.07,94.12,148
20130501|2013-03-24 21:00,25,94.12,94.12,94.05,94.05,42
20130501|2013-03-24 21:30,25,94.04,94.13,94.03,94.07,35
20130501|2013-03-24 22:00,25,94.14,94.14,94.11,94.11,6
20130501|2013-03-24 22:30,25,94.12,94.13,94.06,94.06,31
20130501|2013-03-24 23:00,25,94.07,94.14,94.07,94.12,14
20130501|2013-03-24 23:30,25,94.13,94.2,94.13,94.2,15
20130501|2013-03-25 00:00,25,94.19,94.25,94.19,94.23,16
20130501|2013-03-25 00:30,25,94.22,94.24,94.22,94.24,3
20130501|2013-03-25 01:00,25,94.23,94.26,94.23,94.25,17
20130501|2013-03-25 01:30,25,94.22,94.22,94.13,94.13,63
20130501|2013-03-25 02:00,25,94.15,94.22,94.11,94.15,39
20130501|2013-03-25 02:30,25,94.11,94.15,94.07,94.09,65
20130501|2013-03-25 03:00,25,94.09,94.13,94.02,94.06,277
20130501|2013-03-25 03:30,25,94.11,94.18,94.06,94.13,180
20130501|2013-03-25 04:00,25,94.11,94.17,94.05,94.05,123
20130501|2013-03-25 04:30,25,94.07,94.16,94.04,94.14,219
20130501|2013-03-25 05:00,25,94.16,94.2,94.13,94.13,27
20130501|2013-03-25 05:30,25,94.14,94.26,94.12,94.22,58
20130501|2013-03-25 06:00,25,94.17,94.25,94.14,94.25,128
20130501|2013-03-25 06:30,25,94.24,94.25,94.07,94.14,270
20130501|2013-03-25 07:00,25,94.13,94.7,94.13,94.42,1060
20130501|2013-03-25 07:30,25,94.45,94.52,94.35,94.47,239
20130501|2013-03-25 08:00,25,94.46,94.76,94.23,94.67,1495
20130501|2013-03-25 08:30,25,94.66,94.96,94.65,94.93,2275
20130501|2013-03-25 09:00,25,94.92,95.65,94.92,95.34,4373
20130501|2013-03-25 09:30,25,95.34,95.49,94.88,94.92,2165
20130501|2013-03-25 10:00,25,94.91,94.91,94.5,94.56,2314
20130501|2013-03-25 10:30,25,94.55,94.81,94.54,94.55,1097
20130501|2013-03-25 11:00,25,94.54,94.56,94.08,94.29,2611
20130501|2013-03-25 11:30,25,94.28,94.39,94.15,94.17,792
20130501|2013-03-25 12:00,25,94.15,94.41,94.02,94.39,1477
20130501|2013-03-25 12:30,25,94.38,94.73,94.29,94.69,1925
20130501|2013-03-25 13:00,25,94.72,94.9,94.55,94.79,2323
20130501|2013-03-25 13:30,25,94.79,94.79,94.59,94.63,548
20130501|2013-03-25 14:00,25,94.6,94.62,94.51,94.51,142
20130501|2013-03-25 14:30,25,94.56,94.58,94.53,94.55,73
20130501|2013-03-25 15:00,25,94.54,94.58,94.53,94.56,29
20130501|2013-03-25 15:30,25,94.61,94.66,94.55,94.66,48
20130501|2013-03-25 16:00,25,94.66,94.68,94.65,94.68,10
20130501|2013-03-25 16:30,25,94.74,94.74,94.7,94.71,5
20130501|2013-03-25 19:00,26,94.71,94.75,94.71,94.71,17
20130501|2013-03-25 19:30,26,94.71,94.72,94.71,94.72,6
20130501|2013-03-25 20:00,26,94.71,94.73,94.71,94.73,3
20130501|2013-03-25 20:30,26,94.7,94.72,94.7,94.72,2
20130501|2013-03-25 21:00,26,94.68,94.74,94.68,94.74,6
20130501|2013-03-25 21:30,26,94.74,94.74,94.74,94.74,1
20130501|2013-03-25 22:00,26,94.72,94.76,94.71,94.72,11
20130501|2013-03-25 22:30,26,94.72,94.81,94.72,94.8,27
20130501|2013-03-25 23:00,26,94.81,94.85,94.81,94.84,8
20130501|2013-03-25 23:30,26,94.81,94.84,94.81,94.84,3
20130501|2013-03-26 00:00,26,94.85,94.87,94.85,94.86,5
20130501|2013-03-26 00:30,26,94.88,94.92,94.86,94.92,12
20130501|2013-03-26 01:00,26,94.91,94.99,94.91,94.96,43
20130501|2013-03-26 01:30,26,94.98,95.02,94.97,95.01,34
20130501|2013-03-26 02:00,26,95.04,95.07,95,95.07,38
20130501|2013-03-26 02:30,26,95.09,95.12,94.92,94.92,117
20130501|2013-03-26 03:00,26,95.03,95.06,94.88,95.04,127
20130501|2013-03-26 03:30,26,95.04,95.14,95.04,95.12,101
20130501|2013-03-26 04:00,26,95.14,95.18,95.1,95.17,103
20130501|2013-03-26 04:30,26,95.19,95.3,95.19,95.25,407
20130501|2013-03-26 05:00,26,95.27,95.32,95.24,95.27,57
20130501|2013-03-26 05:30,26,95.3,95.54,95.29,95.49,359
20130501|2013-03-26 06:00,26,95.49,95.6,95.43,95.43,402
20130501|2013-03-26 06:30,26,95.43,95.47,95.28,95.32,285
20130501|2013-03-26 07:00,26,95.3,95.61,95.22,95.61,460
20130501|2013-03-26 07:30,26,95.57,95.67,95.42,95.61,586
20130501|2013-03-26 08:00,26,95.62,95.89,95.59,95.7,1313
20130501|2013-03-26 08:30,26,95.7,95.87,95.48,95.75,2137
20130501|2013-03-26 09:00,26,95.72,95.75,95.32,95.53,1215
20130501|2013-03-26 09:30,26,95.58,95.64,95.25,95.53,1406
20130501|2013-03-26 10:00,26,95.57,95.58,95.3,95.38,690
20130501|2013-03-26 10:30,26,95.38,95.55,95.3,95.49,719
20130501|2013-03-26 11:00,26,95.47,95.53,95.26,95.39,899
20130501|2013-03-26 11:30,26,95.39,95.47,95.31,95.4,565
20130501|2013-03-26 12:00,26,95.41,95.94,95.41,95.77,1816
20130501|2013-03-26 12:30,26,95.83,96.09,95.78,95.87,1615
20130501|2013-03-26 13:00,26,95.87,96.45,95.82,96.2,2743
20130501|2013-03-26 13:30,26,96.21,96.31,96.12,96.18,1201
20130501|2013-03-26 14:00,26,96.18,96.33,96.16,96.3,233
20130501|2013-03-26 14:30,26,96.31,96.32,96.14,96.23,216
20130501|2013-03-26 15:00,26,96.23,96.3,96.21,96.29,105
20130501|2013-03-26 15:30,26,96.3,96.3,96.19,96.19,120
20130501|2013-03-26 16:00,26,96.22,96.22,96.12,96.12,39
20130501|2013-03-26 16:30,26,96.11,96.16,96.11,96.15,16
20130501|2013-03-26 19:00,27,96.14,96.16,96.13,96.13,8
20130501|2013-03-26 19:30,27,96.12,96.14,96.12,96.14,2
20130501|2013-03-26 20:00,27,96.13,96.13,96.09,96.09,12
20130501|2013-03-26 20:30,27,96.13,96.24,96.13,96.2,12
20130501|2013-03-26 21:00,27,96.23,96.27,96.21,96.23,15
20130501|2013-03-26 21:30,27,96.23,96.23,96.23,96.23,2
20130501|2013-03-26 22:30,27,96.19,96.19,96.14,96.14,14
20130501|2013-03-26 23:00,27,96.12,96.12,96.12,96.12,2
20130501|2013-03-26 23:30,27,96.08,96.08,96.06,96.06,9
20130501|2013-03-27 00:00,27,96.07,96.07,96.06,96.06,4
20130501|2013-03-27 00:30,27,96.07,96.08,96.05,96.08,9
20130501|2013-03-27 01:00,27,96.11,96.24,96.11,96.22,19
20130501|2013-03-27 01:30,27,96.16,96.17,96.12,96.12,31
20130501|2013-03-27 02:00,27,96.1,96.15,96,96.02,64
20130501|2013-03-27 02:30,27,96.02,96.06,95.93,96.02,109
20130501|2013-03-27 03:00,27,95.98,96.08,95.87,95.89,182
20130501|2013-03-27 03:30,27,95.88,95.98,95.86,95.92,163
20130501|2013-03-27 04:00,27,95.94,96.06,95.91,95.99,145
20130501|2013-03-27 04:30,27,95.97,96.01,95.84,95.93,112
20130501|2013-03-27 05:00,27,95.91,95.93,95.77,95.81,467
20130501|2013-03-27 05:30,27,95.81,95.93,95.72,95.92,279
20130501|2013-03-27 06:00,27,95.91,95.93,95.62,95.63,387
20130501|2013-03-27 06:30,27,95.64,95.9,95.58,95.84,663
20130501|2013-03-27 07:00,27,95.86,96.03,95.82,95.89,490
20130501|2013-03-27 07:30,27,95.92,96.02,95.85,95.91,412
20130501|2013-03-27 08:00,27,95.91,96.16,95.76,95.81,1528
20130501|2013-03-27 08:30,27,95.8,95.89,95.66,95.79,1197
20130501|2013-03-27 09:00,27,95.75,96.03,95.6,95.81,1259
20130501|2013-03-27 09:30,27,95.9,96.03,95.64,95.82,1626
20130501|2013-03-27 10:00,27,95.84,95.88,95.68,95.83,683
20130501|2013-03-27 10:30,27,95.85,96.23,95.81,96.18,657
20130501|2013-03-27 11:00,27,96.2,96.21,95.98,96.04,708
20130501|2013-03-27 11:30,27,96.04,96.4,95.99,96.31,755
20130501|2013-03-27 12:00,27,96.32,96.49,96.07,96.36,1188
20130501|2013-03-27 12:30,27,96.39,96.6,96.34,96.51,1096
20130501|2013-03-27 13:00,27,96.51,96.84,96.49,96.64,2208
20130501|2013-03-27 13:30,27,96.6,96.6,96.49,96.52,456
20130501|2013-03-27 14:00,27,96.51,96.58,96.43,96.58,261
20130501|2013-03-27 14:30,27,96.58,96.58,96.49,96.5,121
20130501|2013-03-27 15:00,27,96.5,96.55,96.5,96.55,39
20130501|2013-03-27 15:30,27,96.57,96.66,96.55,96.66,32
20130501|2013-03-27 16:00,27,96.7,96.71,96.69,96.7,13
20130501|2013-03-27 16:30,27,96.7,96.7,96.7,96.7,6
20130501|2013-03-27 19:00,28,96.65,96.7,96.65,96.7,2
20130501|2013-03-27 20:00,28,96.66,96.72,96.66,96.72,5
20130501|2013-03-27 20:30,28,96.74,96.74,96.7,96.7,7
20130501|2013-03-27 22:00,28,96.59,96.59,96.58,96.58,3
20130501|2013-03-27 22:30,28,96.59,96.59,96.57,96.59,6
20130501|2013-03-27 23:00,28,96.63,96.67,96.62,96.67,31
20130501|2013-03-27 23:30,28,96.68,96.68,96.57,96.59,18
20130501|2013-03-28 00:00,28,96.59,96.77,96.59,96.76,137
20130501|2013-03-28 00:30,28,96.74,96.79,96.72,96.77,24
20130501|2013-03-28 01:00,28,96.78,96.83,96.76,96.78,16
20130501|2013-03-28 01:30,28,96.76,96.94,96.76,96.89,73
20130501|2013-03-28 02:00,28,96.92,96.92,96.75,96.75,98
20130501|2013-03-28 02:30,28,96.72,96.75,96.66,96.75,62
20130501|2013-03-28 03:00,28,96.76,96.79,96.64,96.66,103
20130501|2013-03-28 03:30,28,96.65,96.65,96.53,96.53,216
20130501|2013-03-28 04:00,28,96.54,96.62,96.47,96.51,147
20130501|2013-03-28 04:30,28,96.55,96.67,96.46,96.62,108
20130501|2013-03-28 05:00,28,96.65,96.76,96.63,96.74,72
20130501|2013-03-28 05:30,28,96.76,96.83,96.72,96.73,164
20130501|2013-03-28 06:00,28,96.74,96.85,96.68,96.73,110
20130501|2013-03-28 06:30,28,96.75,96.8,96.66,96.67,123
20130501|2013-03-28 07:00,28,96.66,96.87,96.28,96.28,525
20130501|2013-03-28 07:30,28,96.28,96.49,96.28,96.46,209
20130501|2013-03-28 08:00,28,96.47,96.7,96.38,96.62,493
20130501|2013-03-28 08:30,28,96.65,96.78,96.47,96.57,829
20130501|2013-03-28 09:00,28,96.59,96.84,96.58,96.75,865
20130501|2013-03-28 09:30,28,96.76,96.77,96.56,96.61,551
20130501|2013-03-28 10:00,28,96.63,96.79,96.58,96.79,537
20130501|2013-03-28 10:30,28,96.81,96.99,96.77,96.82,741
20130501|2013-03-28 11:00,28,96.82,96.82,96.53,96.7,1184
20130501|2013-03-28 11:30,28,96.68,96.76,96.63,96.7,610
20130501|2013-03-28 12:00,28,96.7,97.04,96.67,96.94,1318
20130501|2013-03-28 12:30,28,96.93,97.33,96.93,97.29,2343
20130501|2013-03-28 13:00,28,97.29,97.36,97.13,97.24,2082
20130501|2013-03-28 13:30,28,97.23,97.23,97.01,97.09,597
20130501|2013-03-28 14:00,28,97.11,97.12,97,97.11,198
20130501|2013-03-28 14:30,28,97.1,97.13,97.06,97.09,195
20130501|2013-03-28 15:00,28,97.08,97.18,97.08,97.13,68
20130501|2013-03-28 15:30,28,97.13,97.16,97.1,97.12,15
20130501|2013-03-28 16:00,28,97.22,97.25,97.16,97.16,5
20130501|2013-03-28 16:30,28,97.08,97.08,97.03,97.03,3
20130501|2013-03-31 17:00,1,97.85,97.85,97.14,97.36,89
20130501|2013-03-31 17:30,1,97.24,97.24,97.22,97.22,5
20130501|2013-03-31 18:00,1,97.21,97.21,97.21,97.21,2
20130501|2013-03-31 18:30,1,97.23,97.23,97.21,97.22,3
20130501|2013-03-31 19:00,1,97.16,97.18,97.02,97.16,67
20130501|2013-03-31 19:30,1,97.13,97.13,96.98,97.03,23
20130501|2013-03-31 20:00,1,97.05,97.06,96.93,97.02,32
20130501|2013-03-31 20:30,1,97.01,97.09,97.01,97.04,34
20130501|2013-03-31 21:00,1,97.06,97.06,96.79,96.81,66
20130501|2013-03-31 21:30,1,96.77,96.78,96.72,96.73,34
20130501|2013-03-31 22:00,1,96.72,96.8,96.71,96.75,22
20130501|2013-03-31 22:30,1,96.76,96.86,96.73,96.86,13
20130501|2013-03-31 23:00,1,96.85,96.9,96.83,96.9,7
20130501|2013-03-31 23:30,1,96.93,96.99,96.78,96.92,43
20130501|2013-04-01 00:00,1,96.78,96.83,96.75,96.81,8
20130501|2013-04-01 00:30,1,96.8,96.88,96.8,96.85,14
20130501|2013-04-01 01:00,1,96.88,96.88,96.85,96.85,5
20130501|2013-04-01 01:30,1,96.86,96.88,96.7,96.7,23
20130501|2013-04-01 02:00,1,96.72,96.85,96.71,96.84,25
20130501|2013-04-01 02:30,1,96.77,96.79,96.7,96.78,27
20130501|2013-04-01 03:00,1,96.8,96.91,96.74,96.91,35
20130501|2013-04-01 03:30,1,96.89,96.95,96.71,96.77,208
20130501|2013-04-01 04:00,1,96.8,96.8,96.71,96.72,19
20130501|2013-04-01 04:30,1,96.75,96.75,96.64,96.68,117
20130501|2013-04-01 05:00,1,96.65,96.76,96.61,96.64,66
20130501|2013-04-01 05:30,1,96.64,96.74,96.64,96.73,27
20130501|2013-04-01 06:00,1,96.73,96.78,96.59,96.6,140
20130501|2013-04-01 06:30,1,96.59,96.65,96.44,96.52,518
20130501|2013-04-01 07:00,1,96.53,96.67,96.53,96.58,265
20130501|2013-04-01 07:30,1,96.58,96.73,96.32,96.67,860
20130501|2013-04-01 08:00,1,96.66,96.69,96.14,96.27,1409
20130501|2013-04-01 08:30,1,96.25,96.37,96.17,96.21,484
20130501|2013-04-01 09:00,1,96.22,96.33,95.94,96.27,1084
20130501|2013-04-01 09:30,1,96.27,96.3,95.95,96.06,729
20130501|2013-04-01 10:00,1,96.05,96.5,96.03,96.43,712
20130501|2013-04-01 10:30,1,96.45,96.6,96.37,96.44,869
20130501|2013-04-01 11:00,1,96.4,96.47,96.28,96.42,440
20130501|2013-04-01 11:30,1,96.46,97.02,96.45,96.91,1518
20130501|2013-04-01 12:00,1,96.87,97.09,96.82,96.97,524
20130501|2013-04-01 12:30,1,96.94,96.94,96.71,96.87,301
20130501|2013-04-01 13:00,1,96.85,97.12,96.74,97.08,958
20130501|2013-04-01 13:30,1,97.07,97.1,96.95,97.03,234
20130501|2013-04-01 14:00,1,97.02,97.03,96.87,96.89,97
20130501|2013-04-01 14:30,1,96.89,96.94,96.87,96.9,71
20130501|2013-04-01 15:00,1,96.9,96.92,96.89,96.92,17
20130501|2013-04-01 16:00,1,96.92,97.05,96.91,97.05,31
20130501|2013-04-01 16:30,1,97.05,97.05,97.05,97.05,20
20130501|2013-04-01 19:00,2,96.88,96.91,96.87,96.87,17
20130501|2013-04-01 19:30,2,96.87,96.92,96.83,96.87,30
20130501|2013-04-01 20:00,2,96.9,96.9,96.86,96.87,22
20130501|2013-04-01 20:30,2,96.9,96.9,96.9,96.9,7
20130501|2013-04-01 21:00,2,96.94,96.94,96.91,96.92,12
20130501|2013-04-01 21:30,2,96.88,96.9,96.82,96.82,7
20130501|2013-04-01 22:00,2,96.83,96.83,96.79,96.83,11
20130501|2013-04-01 22:30,2,96.83,96.83,96.75,96.76,46
20130501|2013-04-01 23:30,2,96.78,96.78,96.71,96.74,23
20130501|2013-04-02 00:00,2,96.71,96.71,96.69,96.7,32
20130501|2013-04-02 00:30,2,96.7,96.72,96.67,96.68,24
20130501|2013-04-02 01:00,2,96.63,96.74,96.63,96.65,17
20130501|2013-04-02 01:30,2,96.64,96.8,96.64,96.8,60
20130501|2013-04-02 02:00,2,96.87,96.9,96.75,96.8,242
20130501|2013-04-02 02:30,2,96.81,96.88,96.75,96.87,93
20130501|2013-04-02 03:00,2,96.92,97.02,96.89,96.93,141
20130501|2013-04-02 03:30,2,96.91,97,96.85,96.95,68
20130501|2013-04-02 04:00,2,96.91,97.12,96.91,97.08,222
20130501|2013-04-02 04:30,2,97.13,97.17,97.08,97.15,168
20130501|2013-04-02 05:00,2,97.15,97.17,96.93,96.94,118
20130501|2013-04-02 05:30,2,96.99,97.03,96.9,97,81
20130501|2013-04-02 06:00,2,97.03,97.05,96.91,96.96,144
20130501|2013-04-02 06:30,2,96.95,96.95,96.82,96.87,157
20130501|2013-04-02 07:00,2,96.89,97.22,96.89,96.99,556
20130501|2013-04-02 07:30,2,96.98,97.01,96.72,96.76,320
20130501|2013-04-02 08:00,2,96.75,96.75,95.91,96.1,2030
20130501|2013-04-02 08:30,2,96.14,96.44,96.11,96.4,872
20130501|2013-04-02 09:00,2,96.41,96.58,96.35,96.52,660
20130501|2013-04-02 09:30,2,96.51,96.66,96.45,96.49,359
20130501|2013-04-02 10:00,2,96.49,96.62,96.33,96.44,518
20130501|2013-04-02 10:30,2,96.44,96.56,96.38,96.53,448
20130501|2013-04-02 11:00,2,96.53,96.88,96.41,96.75,1458
20130501|2013-04-02 11:30,2,96.75,97.05,96.62,96.89,645
20130501|2013-04-02 12:00,2,96.88,97.24,96.8,97.15,898
20130501|2013-04-02 12:30,2,97.16,97.23,97.02,97.11,714
20130501|2013-04-02 13:00,2,97.07,97.43,96.98,97.23,1649
20130501|2013-04-02 13:30,2,97.23,97.23,96.91,96.98,230
20130501|2013-04-02 14:00,2,96.97,97.03,96.92,96.92,117
20130501|2013-04-02 14:30,2,96.91,96.91,96.77,96.82,152
20130501|2013-04-02 15:00,2,96.86,96.88,96.82,96.82,11
20130501|2013-04-02 15:30,2,96.81,96.92,96.75,96.88,62
20130501|2013-04-02 16:00,2,96.86,96.9,96.84,96.9,20
20130501|2013-04-02 16:30,2,96.9,96.98,96.9,96.98,7
20130501|2013-04-02 19:00,3,96.76,96.79,96.65,96.7,20
20130501|2013-04-02 19:30,3,96.67,96.79,96.66,96.72,34
20130501|2013-04-02 20:00,3,96.67,96.67,96.67,96.67,9
20130501|2013-04-02 20:30,3,96.68,96.68,96.62,96.62,7
20130501|2013-04-02 21:00,3,96.6,96.65,96.56,96.65,20
20130501|2013-04-02 21:30,3,96.65,96.69,96.65,96.69,16
20130501|2013-04-02 22:00,3,96.69,96.69,96.66,96.66,25
20130501|2013-04-02 22:30,3,96.64,96.71,96.64,96.71,8
20130501|2013-04-02 23:00,3,96.68,96.71,96.68,96.71,2
20130501|2013-04-02 23:30,3,96.69,96.69,96.69,96.69,2
20130501|2013-04-03 00:30,3,96.65,96.67,96.65,96.67,4
20130501|2013-04-03 01:00,3,96.63,96.63,96.53,96.54,14
20130501|2013-04-03 01:30,3,96.56,96.57,96.52,96.54,22
20130501|2013-04-03 02:00,3,96.55,96.66,96.52,96.57,41
20130501|2013-04-03 02:30,3,96.57,96.6,96.51,96.6,52
20130501|2013-04-03 03:00,3,96.59,96.86,96.59,96.86,99
20130501|2013-04-03 03:30,3,96.76,96.89,96.76,96.85,56
20130501|2013-04-03 04:00,3,96.84,96.91,96.8,96.85,101
20130501|2013-04-03 04:30,3,96.81,96.83,96.74,96.8,36
20130501|2013-04-03 05:00,3,96.8,96.81,96.69,96.69,30
20130501|2013-04-03 05:30,3,96.71,96.75,96.55,96.75,191
20130501|2013-04-03 06:00,3,96.77,96.79,96.58,96.58,194
20130501|2013-04-03 06:30,3,96.59,96.81,96.55,96.74,199
20130501|2013-04-03 07:00,3,96.73,96.79,96.57,96.57,342
20130501|2013-04-03 07:30,3,96.6,96.76,96.55,96.76,236
20130501|2013-04-03 08:00,3,96.74,96.89,96.43,96.82,1050
20130501|2013-04-03 08:30,3,96.83,96.9,96.58,96.68,723
20130501|2013-04-03 09:00,3,96.65,96.67,96.36,96.47,1115
20130501|2013-04-03 09:30,3,96.5,96.5,96.07,96.1,1638
20130501|2013-04-03 10:00,3,96.1,96.17,95.4,95.58,3374
20130501|2013-04-03 10:30,3,95.57,95.58,95.15,95.47,1881
20130501|2013-04-03 11:00,3,95.46,95.46,94.89,95.1,1844
20130501|2013-04-03 11:30,3,95.1,95.37,94.96,95.05,1129
20130501|2013-04-03 12:00,3,95.03,95.31,94.94,95.02,1019
20130501|2013-04-03 12:30,3,94.99,95.12,94.87,95,960
20130501|2013-04-03 13:00,3,94.97,95.1,94.3,94.48,4174
20130501|2013-04-03 13:30,3,94.48,94.52,94.19,94.35,1082
20130501|2013-04-03 14:00,3,94.38,94.51,94.31,94.42,282
20130501|2013-04-03 14:30,3,94.4,94.41,94.21,94.39,178
20130501|2013-04-03 15:00,3,94.4,94.54,94.4,94.53,38
20130501|2013-04-03 15:30,3,94.52,94.6,94.52,94.55,107
20130501|2013-04-03 16:00,3,94.53,94.55,94.51,94.51,8
20130501|2013-04-03 16:30,3,94.52,94.52,94.42,94.42,11
20130501|2013-04-03 19:00,4,94.36,94.48,94.36,94.48,49
20130501|2013-04-03 19:30,4,94.47,94.51,94.46,94.5,7
20130501|2013-04-03 20:00,4,94.52,94.55,94.52,94.55,14
20130501|2013-04-03 20:30,4,94.52,94.52,94.44,94.44,4
20130501|2013-04-03 21:00,4,94.4,94.4,94.29,94.31,21
20130501|2013-04-03 21:30,4,94.39,94.4,94.39,94.4,8
20130501|2013-04-03 22:00,4,94.34,94.43,94.33,94.43,24
20130501|2013-04-03 22:30,4,94.47,94.5,94.45,94.49,12
20130501|2013-04-03 23:00,4,94.5,94.54,94.46,94.51,34
20130501|2013-04-03 23:30,4,94.46,94.5,94.4,94.49,36
20130501|2013-04-04 00:00,4,94.49,94.5,94.47,94.5,12
20130501|2013-04-04 00:30,4,94.45,94.45,94.4,94.43,51
20130501|2013-04-04 01:00,4,94.41,94.53,94.4,94.51,40
20130501|2013-04-04 01:30,4,94.53,94.56,94.5,94.56,9
20130501|2013-04-04 02:00,4,94.52,94.57,94.31,94.34,161
20130501|2013-04-04 02:30,4,94.32,94.58,94.32,94.55,216
20130501|2013-04-04 03:00,4,94.58,94.58,94.34,94.52,230
20130501|2013-04-04 03:30,4,94.49,94.55,94.44,94.49,103
20130501|2013-04-04 04:00,4,94.5,94.51,94.33,94.42,188
20130501|2013-04-04 04:30,4,94.39,94.48,94.32,94.43,127
20130501|2013-04-04 05:00,4,94.47,94.51,94.36,94.5,171
20130501|2013-04-04 05:30,4,94.52,94.55,94.43,94.48,191
20130501|2013-04-04 06:00,4,94.52,94.55,94.41,94.44,145
20130501|2013-04-04 06:30,4,94.43,94.66,94.36,94.58,295
20130501|2013-04-04 07:00,4,94.58,94.84,94.13,94.45,1135
20130501|2013-04-04 07:30,4,94.39,94.39,93.04,93.34,3395
20130501|2013-04-04 08:00,4,93.32,93.51,92.73,92.87,2091
20130501|2013-04-04 08:30,4,92.85,93.59,92.84,93.47,1868
20130501|2013-04-04 09:00,4,93.48,93.94,93.21,93.25,2780
20130501|2013-04-04 09:30,4,93.25,93.42,92.75,92.95,2378
20130501|2013-04-04 10:00,4,92.94,93.06,92.57,92.81,2154
20130501|2013-04-04 10:30,4,92.82,92.89,92.35,92.45,1929
20130501|2013-04-04 11:00,4,92.44,92.72,92.4,92.71,1431
20130501|2013-04-04 11:30,4,92.71,92.71,92.45,92.53,807
20130501|2013-04-04 12:00,4,92.54,92.77,92.49,92.58,554
20130501|2013-04-04 12:30,4,92.59,92.94,92.13,92.93,2487
20130501|2013-04-04 13:00,4,92.91,93.3,92.85,93.26,2865
20130501|2013-04-04 13:30,4,93.23,93.28,93.12,93.21,649
20130501|2013-04-04 14:00,4,93.23,93.24,93.12,93.19,177
20130501|2013-04-04 14:30,4,93.22,93.37,93.17,93.35,128
20130501|2013-04-04 15:00,4,93.37,93.45,93.37,93.41,135
20130501|2013-04-04 15:30,4,93.36,93.38,93.33,93.36,20
20130501|2013-04-04 19:00,5,93.48,93.55,93.42,93.45,33
20130501|2013-04-04 19:30,5,93.48,93.52,93.48,93.49,8
20130501|2013-04-04 20:00,5,93.42,93.46,93.29,93.29,23
20130501|2013-04-04 20:30,5,93.29,93.43,93.28,93.34,20
20130501|2013-04-04 21:00,5,93.31,93.34,93.31,93.34,16
20130501|2013-04-04 21:30,5,93.33,93.37,93.33,93.34,54
20130501|2013-04-04 22:00,5,93.34,93.34,93.34,93.34,69
20130501|2013-04-04 22:30,5,93.34,93.35,93.29,93.29,54
20130501|2013-04-04 23:00,5,93.28,93.3,93.27,93.27,10
20130501|2013-04-04 23:30,5,93.23,93.23,93.12,93.12,14
20130501|2013-04-05 00:00,5,93.15,93.15,93.11,93.11,6
20130501|2013-04-05 00:30,5,93.15,93.15,93.15,93.15,2
20130501|2013-04-05 01:00,5,93.17,93.17,93.04,93.12,64
20130501|2013-04-05 01:30,5,93.12,93.12,93.03,93.07,94
20130501|2013-04-05 02:00,5,93.05,93.11,92.96,93.03,163
20130501|2013-04-05 02:30,5,93.01,93.21,93,93.2,153
20130501|2013-04-05 03:00,5,93.18,93.21,93.08,93.13,70
20130501|2013-04-05 03:30,5,93.14,93.29,93.1,93.2,129
20130501|2013-04-05 04:00,5,93.2,93.24,93.11,93.13,28
20130501|2013-04-05 04:30,5,93.11,93.24,92.96,92.96,235
20130501|2013-04-05 05:00,5,92.96,93.02,92.74,92.78,286
20130501|2013-04-05 05:30,5,92.79,92.85,92.71,92.76,220
20130501|2013-04-05 06:00,5,92.78,92.94,92.78,92.91,113
20130501|2013-04-05 06:30,5,92.88,93.12,92.88,92.97,288
20130501|2013-04-05 07:00,5,92.94,92.94,92.52,92.66,678
20130501|2013-04-05 07:30,5,92.58,92.58,91.92,92.38,2407
20130501|2013-04-05 08:00,5,92.36,92.85,92.29,92.4,1667
20130501|2013-04-05 08:30,5,92.43,92.71,92.23,92.33,1028
20130501|2013-04-05 09:00,5,92.31,92.56,92.18,92.37,1193
20130501|2013-04-05 09:30,5,92.36,92.46,92.01,92.39,1472
20130501|2013-04-05 10:00,5,92.34,92.63,92.3,92.32,1174
20130501|2013-04-05 10:30,5,92.33,92.43,92.21,92.36,772
20130501|2013-04-05 11:00,5,92.32,92.69,92.27,92.46,1097
20130501|2013-04-05 11:30,5,92.47,92.79,92.45,92.71,887
20130501|2013-04-05 12:00,5,92.72,93,92.58,92.97,1280
20130501|2013-04-05 12:30,5,92.99,93.04,92.51,92.61,1485
20130501|2013-04-05 13:00,5,92.64,92.83,92.24,92.72,2831
20130501|2013-04-05 13:30,5,92.73,92.96,92.68,92.87,325
20130501|2013-04-05 14:00,5,92.86,92.93,92.84,92.88,207
20130501|2013-04-05 14:30,5,92.9,93.09,92.89,93.02,217
20130501|2013-04-05 15:00,5,93.02,93.07,92.99,93.04,52
20130501|2013-04-05 15:30,5,93.04,93.06,92.99,93.02,73
20130501|2013-04-05 16:00,5,93.04,93.04,93.03,93.04,5
20130501|2013-04-05 16:30,5,92.93,92.93,92.74,92.78,33
20130501|2013-04-07 17:00,8,92.86,92.86,92.86,92.86,1
20130501|2013-04-07 17:30,8,92.85,92.94,92.85,92.94,4
20130501|2013-04-07 18:00,8,92.83,92.83,92.75,92.75,5
20130501|2013-04-07 18:30,8,92.88,92.91,92.87,92.87,9
20130501|2013-04-07 19:00,8,92.89,92.91,92.71,92.76,49
20130501|2013-04-07 19:30,8,92.78,92.78,92.75,92.78,10
20130501|2013-04-07 20:00,8,92.77,92.83,92.75,92.8,10
20130501|2013-04-07 20:30,8,92.82,92.85,92.82,92.85,3
20130501|2013-04-07 21:00,8,92.84,92.85,92.8,92.8,7
20130501|2013-04-07 21:30,8,92.79,92.81,92.77,92.79,5
20130501|2013-04-07 22:00,8,92.8,92.83,92.77,92.83,26
20130501|2013-04-07 22:30,8,92.82,92.85,92.82,92.85,4
20130501|2013-04-07 23:00,8,92.93,93.05,92.93,93,53
20130501|2013-04-07 23:30,8,93,93.01,92.86,92.92,52
20130501|2013-04-08 00:00,8,92.89,92.93,92.87,92.93,16
20130501|2013-04-08 00:30,8,92.9,92.96,92.86,92.96,40
20130501|2013-04-08 01:00,8,92.96,93.01,92.93,92.97,45
20130501|2013-04-08 01:30,8,92.95,93.02,92.95,93.02,16
20130501|2013-04-08 02:00,8,93.05,93.28,93.05,93.25,112
20130501|2013-04-08 02:30,8,93.29,93.4,93.29,93.3,293
20130501|2013-04-08 03:00,8,93.32,93.48,93.28,93.4,149
20130501|2013-04-08 03:30,8,93.4,93.44,93.35,93.36,114
20130501|2013-04-08 04:00,8,93.36,93.52,93.36,93.41,208
20130501|2013-04-08 04:30,8,93.42,93.43,93.32,93.37,77
20130501|2013-04-08 05:00,8,93.38,93.48,93.32,93.48,72
20130501|2013-04-08 05:30,8,93.49,93.65,93.46,93.54,210
20130501|2013-04-08 06:00,8,93.6,93.75,93.59,93.73,175
20130501|2013-04-08 06:30,8,93.71,93.72,93.55,93.55,258
20130501|2013-04-08 07:00,8,93.54,93.55,93.28,93.29,168
20130501|2013-04-08 07:30,8,93.29,93.41,93.05,93.06,307
20130501|2013-04-08 08:00,8,93.03,93.21,92.88,93.11,598
20130501|2013-04-08 08:30,8,93.07,93.14,92.72,92.85,945
20130501|2013-04-08 09:00,8,92.89,93.2,92.86,93.12,814
20130501|2013-04-08 09:30,8,93.11,93.33,92.97,93.08,838
20130501|2013-04-08 10:00,8,93.07,93.34,92.82,93.01,1051
20130501|2013-04-08 10:30,8,93.01,93.03,92.46,92.66,1464
20130501|2013-04-08 11:00,8,92.69,92.92,92.55,92.91,505
20130501|2013-04-08 11:30,8,92.9,92.99,92.82,92.96,288
20130501|2013-04-08 12:00,8,92.94,93.13,92.88,93.13,403
20130501|2013-04-08 12:30,8,93.12,93.29,93.05,93.14,872
20130501|2013-04-08 13:00,8,93.15,93.44,93.09,93.35,1510
20130501|2013-04-08 13:30,8,93.36,93.45,93.33,93.38,323
20130501|2013-04-08 14:00,8,93.38,93.45,93.36,93.45,48
20130501|2013-04-08 14:30,8,93.46,93.52,93.45,93.48,18
20130501|2013-04-08 15:00,8,93.55,93.59,93.5,93.51,23
20130501|2013-04-08 15:30,8,93.52,93.55,93.45,93.54,48
20130501|2013-04-08 16:00,8,93.52,93.55,93.52,93.52,4
20130501|2013-04-08 16:30,8,93.47,93.5,93.47,93.5,6
20130501|2013-04-08 19:00,9,93.47,93.5,93.45,93.45,6
20130501|2013-04-08 19:30,9,93.45,93.45,93.44,93.44,20
20130501|2013-04-08 20:00,9,93.44,93.53,93.39,93.42,93
20130501|2013-04-08 20:30,9,93.42,93.67,93.41,93.61,52
20130501|2013-04-08 21:00,9,93.59,93.7,93.56,93.56,38
20130501|2013-04-08 21:30,9,93.5,93.57,93.5,93.55,22
20130501|2013-04-08 22:00,9,93.56,93.6,93.56,93.58,11
20130501|2013-04-08 22:30,9,93.61,93.61,93.59,93.59,8
20130501|2013-04-08 23:00,9,93.62,93.65,93.61,93.63,23
20130501|2013-04-08 23:30,9,93.68,93.7,93.68,93.7,6
20130501|2013-04-09 00:00,9,93.71,93.82,93.69,93.72,150
20130501|2013-04-09 00:30,9,93.72,93.74,93.67,93.67,9
20130501|2013-04-09 01:00,9,93.65,93.66,93.56,93.56,31
20130501|2013-04-09 01:30,9,93.57,93.59,93.55,93.58,25
20130501|2013-04-09 02:00,9,93.58,93.65,93.49,93.58,76
20130501|2013-04-09 02:30,9,93.59,93.68,93.57,93.63,102
20130501|2013-04-09 03:00,9,93.59,93.75,93.56,93.71,116
20130501|2013-04-09 03:30,9,93.71,93.71,93.53,93.56,114
20130501|2013-04-09 04:00,9,93.53,93.64,93.49,93.61,118
20130501|2013-04-09 04:30,9,93.59,93.6,93.52,93.56,196
20130501|2013-04-09 05:00,9,93.56,93.6,93.54,93.55,46
20130501|2013-04-09 05:30,9,93.54,93.62,93.48,93.58,122
20130501|2013-04-09 06:00,9,93.61,93.61,93.58,93.59,55
20130501|2013-04-09 06:30,9,93.58,93.65,93.38,93.46,261
20130501|2013-04-09 07:00,9,93.46,93.66,93.43,93.6,159
20130501|2013-04-09 07:30,9,93.57,93.67,93.46,93.47,143
20130501|2013-04-09 08:00,9,93.5,93.65,93.08,93.11,1091
20130501|2013-04-09 08:30,9,93.13,93.26,92.91,93.01,1034
20130501|2013-04-09 09:00,9,92.98,93.46,92.86,93.41,968
20130501|2013-04-09 09:30,9,93.4,93.42,93.14,93.34,452
20130501|2013-04-09 10:00,9,93.34,93.4,93.11,93.16,616
20130501|2013-04-09 10:30,9,93.19,94.14,93.17,94.06,1875
20130501|2013-04-09 11:00,9,94.1,94.29,94.03,94.17,1262
20130501|2013-04-09 11:30,9,94.19,94.45,94.15,94.25,1013
20130501|2013-04-09 12:00,9,94.26,94.49,94.21,94.41,569
20130501|2013-04-09 12:30,9,94.41,94.41,94.15,94.32,783
20130501|2013-04-09 13:00,9,94.31,94.31,94.04,94.18,1504
20130501|2013-04-09 13:30,9,94.16,94.32,94.12,94.19,593
20130501|2013-04-09 14:00,9,94.22,94.22,94.13,94.13,93
20130501|2013-04-09 14:30,9,94.16,94.18,93.93,94.01,471
20130501|2013-04-09 15:00,9,94.01,94.07,94.01,94.05,30
20130501|2013-04-09 15:30,9,94,94,93.91,93.95,159
20130501|2013-04-09 16:00,9,93.95,94.03,93.94,93.99,52
20130501|2013-04-09 19:00,10,93.98,94.01,93.98,93.99,5
20130501|2013-04-09 19:30,10,93.99,93.99,93.92,93.96,22
20130501|2013-04-09 20:00,10,93.94,93.95,93.91,93.93,5
20130501|2013-04-09 20:30,10,93.93,93.95,93.93,93.95,6
20130501|2013-04-09 21:00,10,93.95,94.07,93.94,94.02,53
20130501|2013-04-09 21:30,10,94.01,94.03,93.9,93.9,31
20130501|2013-04-09 22:00,10,93.92,93.94,93.87,93.92,25
20130501|2013-04-09 22:30,10,93.9,93.93,93.9,93.93,96
20130501|2013-04-09 23:00,10,93.92,93.92,93.9,93.9,5
20130501|2013-04-09 23:30,10,93.92,93.92,93.92,93.92,1
20130501|2013-04-10 00:00,10,93.9,93.9,93.79,93.79,100
20130501|2013-04-10 00:30,10,93.81,93.83,93.8,93.8,6
20130501|2013-04-10 01:00,10,93.81,93.86,93.81,93.83,17
20130501|2013-04-10 01:30,10,93.81,93.81,93.76,93.81,35
20130501|2013-04-10 02:00,10,93.86,94.02,93.86,94.02,147
20130501|2013-04-10 02:30,10,94.04,94.16,94.04,94.08,175
20130501|2013-04-10 03:00,10,94.08,94.15,93.97,94.05,172
20130501|2013-04-10 03:30,10,94.05,94.06,93.94,93.96,249
20130501|2013-04-10 04:00,10,93.99,94.08,93.94,94.04,140
20130501|2013-04-10 04:30,10,94.07,94.07,93.93,93.94,100
20130501|2013-04-10 05:00,10,93.96,94.09,93.95,94.04,71
20130501|2013-04-10 05:30,10,94.02,94.04,93.81,93.81,231
20130501|2013-04-10 06:00,10,93.81,93.85,93.68,93.81,198
20130501|2013-04-10 06:30,10,93.84,93.85,93.6,93.65,469
20130501|2013-04-10 07:00,10,93.63,93.77,93.56,93.75,182
20130501|2013-04-10 07:30,10,93.77,93.8,93.6,93.64,550
20130501|2013-04-10 08:00,10,93.64,93.81,93.41,93.74,910
20130501|2013-04-10 08:30,10,93.72,94.13,93.68,93.92,729
20130501|2013-04-10 09:00,10,93.95,94.05,93.63,93.87,392
20130501|2013-04-10 09:30,10,93.92,94.18,93.49,94.03,1728
20130501|2013-04-10 10:00,10,94.02,94.25,93.73,93.9,967
20130501|2013-04-10 10:30,10,93.91,94.11,93.87,94.03,553
20130501|2013-04-10 11:00,10,94.04,94.07,93.82,94.02,547
20130501|2013-04-10 11:30,10,94.07,94.1,93.9,94.05,172
20130501|2013-04-10 12:00,10,94.04,94.33,93.98,94.27,477
20130501|2013-04-10 12:30,10,94.26,94.44,94.11,94.39,570
20130501|2013-04-10 13:00,10,94.41,94.82,94.36,94.58,2423
20130501|2013-04-10 13:30,10,94.58,94.61,94.4,94.54,534
20130501|2013-04-10 14:00,10,94.5,94.54,94.43,94.52,34
20130501|2013-04-10 14:30,10,94.49,94.6,94.48,94.59,104
20130501|2013-04-10 15:00,10,94.54,94.55,94.54,94.55,19
20130501|2013-04-10 15:30,10,94.56,94.63,94.53,94.58,43
20130501|2013-04-10 16:00,10,94.55,94.58,94.52,94.58,15
20130501|2013-04-10 19:00,11,94.4,94.41,94.35,94.35,4
20130501|2013-04-10 19:30,11,94.38,94.38,94.32,94.34,13
20130501|2013-04-10 20:00,11,94.38,94.42,94.37,94.38,15
20130501|2013-04-10 20:30,11,94.38,94.44,94.37,94.37,20
20130501|2013-04-10 21:00,11,94.37,94.38,94.33,94.33,10
20130501|2013-04-10 21:30,11,94.33,94.52,94.33,94.51,27
20130501|2013-04-10 22:00,11,94.48,94.48,94.42,94.42,15
20130501|2013-04-10 22:30,11,94.37,94.39,94.36,94.36,8
20130501|2013-04-10 23:00,11,94.32,94.36,94.3,94.36,11
20130501|2013-04-10 23:30,11,94.33,94.4,94.33,94.39,14
20130501|2013-04-11 00:00,11,94.37,94.43,94.37,94.39,8
20130501|2013-04-11 00:30,11,94.4,94.41,94.38,94.39,10
20130501|2013-04-11 01:00,11,94.42,94.43,94.37,94.38,8
20130501|2013-04-11 01:30,11,94.33,94.33,94.26,94.26,32
20130501|2013-04-11 02:00,11,94.29,94.3,94.15,94.19,91
20130501|2013-04-11 02:30,11,94.24,94.34,94.23,94.28,54
20130501|2013-04-11 03:00,11,94.34,94.41,94.32,94.37,81
20130501|2013-04-11 03:30,11,94.35,94.51,94.34,94.44,180
20130501|2013-04-11 04:00,11,94.45,94.5,94.44,94.48,45
20130501|2013-04-11 04:30,11,94.49,94.63,94.48,94.57,73
20130501|2013-04-11 05:00,11,94.56,94.61,94.48,94.57,77
20130501|2013-04-11 05:30,11,94.59,94.62,94.47,94.54,68
20130501|2013-04-11 06:00,11,94.56,94.58,94.42,94.44,58
20130501|2013-04-11 06:30,11,94.45,94.58,94.42,94.53,148
20130501|2013-04-11 07:00,11,94.53,94.55,94.3,94.37,244
20130501|2013-04-11 07:30,11,94.36,94.52,94.21,94.45,334
20130501|2013-04-11 08:00,11,94.44,94.5,94.1,94.23,648
20130501|2013-04-11 08:30,11,94.17,94.27,93.96,94.19,771
20130501|2013-04-11 09:00,11,94.2,94.38,94.19,94.33,290
20130501|2013-04-11 09:30,11,94.36,94.37,94.1,94.29,498
20130501|2013-04-11 10:00,11,94.26,94.26,93.99,94.04,676
20130501|2013-04-11 10:30,11,94.05,94.07,93.33,93.4,1833
20130501|2013-04-11 11:00,11,93.4,93.46,93.15,93.24,1063
20130501|2013-04-11 11:30,11,93.25,93.55,93.16,93.55,497
20130501|2013-04-11 12:00,11,93.57,93.59,93.37,93.38,433
20130501|2013-04-11 12:30,11,93.4,93.73,93.4,93.56,605
20130501|2013-04-11 13:00,11,93.61,93.61,93.07,93.46,1719
20130501|2013-04-11 13:30,11,93.48,93.48,93.33,93.33,292
20130501|2013-04-11 14:00,11,93.36,93.37,93.18,93.25,345
20130501|2013-04-11 14:30,11,93.26,93.49,93.23,93.48,165
20130501|2013-04-11 15:00,11,93.48,93.48,93.43,93.43,38
20130501|2013-04-11 15:30,11,93.47,93.47,93.41,93.47,14
20130501|2013-04-11 16:00,11,93.48,93.48,93.46,93.48,9
20130501|2013-04-11 19:00,12,93.43,93.43,93.4,93.43,7
20130501|2013-04-11 19:30,12,93.4,93.4,93.27,93.3,43
20130501|2013-04-11 20:00,12,93.3,93.44,93.27,93.38,30
20130501|2013-04-11 20:30,12,93.32,93.32,93.24,93.31,29
20130501|2013-04-11 21:00,12,93.27,93.33,93.27,93.3,9
20130501|2013-04-11 21:30,12,93.31,93.33,93.31,93.33,21
20130501|2013-04-11 22:00,12,93.35,93.36,93.35,93.36,8
20130501|2013-04-11 22:30,12,93.36,93.37,93.29,93.33,56
20130501|2013-04-11 23:00,12,93.28,93.32,93.27,93.28,21
20130501|2013-04-11 23:30,12,93.25,93.26,93.18,93.18,11
20130501|2013-04-12 00:00,12,93.18,93.2,93.18,93.19,3
20130501|2013-04-12 00:30,12,93.16,93.22,93.15,93.22,16
20130501|2013-04-12 01:00,12,93.26,93.26,93.15,93.18,22
20130501|2013-04-12 01:30,12,93.16,93.16,93.04,93.13,158
20130501|2013-04-12 02:00,12,93.07,93.1,92.93,92.95,176
20130501|2013-04-12 02:30,12,92.97,93.08,92.97,93.04,102
20130501|2013-04-12 03:00,12,93.05,93.05,92.89,92.95,290
20130501|2013-04-12 03:30,12,92.88,92.97,92.73,92.76,385
20130501|2013-04-12 04:00,12,92.73,92.73,92.27,92.39,597
20130501|2013-04-12 04:30,12,92.39,92.64,92.3,92.49,528
20130501|2013-04-12 05:00,12,92.46,92.59,92.37,92.56,183
20130501|2013-04-12 05:30,12,92.57,92.63,92.44,92.44,342
20130501|2013-04-12 06:00,12,92.49,92.5,92.27,92.29,563
20130501|2013-04-12 06:30,12,92.35,92.4,92.08,92.14,424
20130501|2013-04-12 07:00,12,92.13,92.26,91.75,92.04,771
20130501|2013-04-12 07:30,12,92,92.2,91.7,91.89,1159
20130501|2013-04-12 08:00,12,91.87,91.87,91.23,91.46,2777
20130501|2013-04-12 08:30,12,91.47,91.78,91.24,91.34,954
20130501|2013-04-12 09:00,12,91.36,91.38,91.04,91.18,981
20130501|2013-04-12 09:30,12,91.21,91.27,90.58,90.59,1782
20130501|2013-04-12 10:00,12,90.6,90.83,90.28,90.69,1819
20130501|2013-04-12 10:30,12,90.77,91.23,90.67,91.19,1156
20130501|2013-04-12 11:00,12,91.19,91.19,90.69,90.96,966
20130501|2013-04-12 11:30,12,90.93,91.15,90.87,91.03,391
20130501|2013-04-12 12:00,12,90.97,91.12,90.95,91,280
20130501|2013-04-12 12:30,12,90.99,91.44,90.93,91.34,1014
20130501|2013-04-12 13:00,12,91.34,91.83,91.21,91.25,1771
20130501|2013-04-12 13:30,12,91.25,91.25,91.06,91.2,526
20130501|2013-04-12 14:00,12,91.18,91.24,91.07,91.09,161
20130501|2013-04-12 14:30,12,91.08,91.13,90.96,90.96,60
20130501|2013-04-12 15:00,12,90.99,91,90.94,90.99,33
20130501|2013-04-12 15:30,12,90.96,90.98,90.79,90.79,79
20130501|2013-04-12 16:00,12,90.89,90.89,90.65,90.65,15
20130501|2013-04-12 16:30,12,90.75,90.75,90.75,90.75,1
20130501|2013-04-14 18:00,15,90.51,90.6,90.51,90.6,34
20130501|2013-04-14 19:00,15,90.57,90.66,90.57,90.59,45
20130501|2013-04-14 19:30,15,90.62,90.65,90.57,90.58,14
20130501|2013-04-14 20:00,15,90.59,90.59,90.51,90.51,14
20130501|2013-04-14 20:30,15,90.48,90.48,90.32,90.39,41
20130501|2013-04-14 21:00,15,90.3,90.36,89.29,90.05,737
20130501|2013-04-14 21:30,15,89.97,90.02,89.55,89.56,84
20130501|2013-04-14 22:00,15,89.54,89.66,89.46,89.46,67
20130501|2013-04-14 22:30,15,89.45,89.45,88.77,88.84,199
20130501|2013-04-14 23:00,15,88.85,89.04,88.74,88.89,95
20130501|2013-04-14 23:30,15,88.91,88.94,88.47,88.91,263
20130501|2013-04-15 00:00,15,88.91,88.91,88.61,88.72,46
20130501|2013-04-15 00:30,15,88.73,88.95,88.73,88.92,44
20130501|2013-04-15 01:00,15,88.9,89.09,88.8,89.06,125
20130501|2013-04-15 01:30,15,89.1,89.3,89.07,89.12,179
20130501|2013-04-15 02:00,15,89.13,89.36,89.11,89.2,308
20130501|2013-04-15 02:30,15,89.26,89.45,89.07,89.07,254
20130501|2013-04-15 03:00,15,89.05,89.17,88.93,89.02,367
20130501|2013-04-15 03:30,15,89.02,89.16,88.7,88.82,575
20130501|2013-04-15 04:00,15,88.83,89.14,88.62,88.63,469
20130501|2013-04-15 04:30,15,88.65,88.66,88.41,88.61,565
20130501|2013-04-15 05:00,15,88.56,88.6,88.04,88.39,966
20130501|2013-04-15 05:30,15,88.43,88.88,88.41,88.86,624
20130501|2013-04-15 06:00,15,88.82,89.08,88.81,89.01,272
20130501|2013-04-15 06:30,15,89.01,89.7,89.01,89.44,674
20130501|2013-04-15 07:00,15,89.46,89.95,89.43,89.77,985
20130501|2013-04-15 07:30,15,89.84,89.88,89.54,89.68,929
20130501|2013-04-15 08:00,15,89.67,89.82,89.22,89.27,1677
20130501|2013-04-15 08:30,15,89.28,89.48,89.04,89.12,1378
20130501|2013-04-15 09:00,15,89.07,89.17,88.52,88.8,1019
20130501|2013-04-15 09:30,15,88.75,88.87,87.87,88.09,1169
20130501|2013-04-15 10:00,15,88.05,88.45,88.03,88.41,917
20130501|2013-04-15 10:30,15,88.4,88.84,88.36,88.43,855
20130501|2013-04-15 11:00,15,88.47,88.97,88.47,88.95,575
20130501|2013-04-15 11:30,15,88.93,89.22,88.56,88.84,1005
20130501|2013-04-15 12:00,15,88.82,88.93,88.51,88.75,403
20130501|2013-04-15 12:30,15,88.79,89.11,88.72,88.91,527
20130501|2013-04-15 13:00,15,88.89,88.99,88.17,88.75,1376
20130501|2013-04-15 13:30,15,88.74,88.9,88.4,88.4,759
20130501|2013-04-15 14:00,15,88.41,88.58,88.38,88.54,144
20130501|2013-04-15 14:30,15,88.46,88.48,88.06,88.06,151
20130501|2013-04-15 15:00,15,88.06,88.42,88,88.1,169
20130501|2013-04-15 15:30,15,88.06,88.08,87.22,87.47,514
20130501|2013-04-15 16:00,15,87.62,87.64,87.29,87.37,93
20130501|2013-04-15 16:30,15,87.53,87.53,87.53,87.53,1
20130501|2013-04-15 19:00,16,87.33,87.41,87.18,87.2,65
20130501|2013-04-15 19:30,16,87.21,87.21,86.71,86.73,143
20130501|2013-04-15 20:00,16,86.7,86.7,86.39,86.57,153
20130501|2013-04-15 20:30,16,86.54,86.55,86.11,86.26,270
20130501|2013-04-15 21:00,16,86.23,86.63,86.08,86.59,189
20130501|2013-04-15 21:30,16,86.63,87.01,86.58,86.92,105
20130501|2013-04-15 22:00,16,86.84,86.97,86.59,86.86,131
20130501|2013-04-15 22:30,16,86.85,87.24,86.82,86.99,84
20130501|2013-04-15 23:00,16,87.03,87.43,87.03,87.36,67
20130501|2013-04-15 23:30,16,87.45,87.76,87.45,87.57,95
20130501|2013-04-16 00:00,16,87.69,87.78,87.62,87.78,30
20130501|2013-04-16 00:30,16,87.65,87.87,87.63,87.87,59
20130501|2013-04-16 01:00,16,87.88,88.18,87.88,88.04,223
20130501|2013-04-16 01:30,16,88.06,88.06,87.75,87.79,164
20130501|2013-04-16 02:00,16,87.76,88.08,87.76,87.95,189
20130501|2013-04-16 02:30,16,87.92,87.92,87.34,87.65,351
20130501|2013-04-16 03:00,16,87.59,87.73,87.39,87.73,191
20130501|2013-04-16 03:30,16,87.66,88.01,87.64,87.96,356
20130501|2013-04-16 04:00,16,87.92,88.06,87.82,87.98,98
20130501|2013-04-16 04:30,16,88.02,88.66,88.02,88.52,521
20130501|2013-04-16 05:00,16,88.5,88.51,88.24,88.24,217
20130501|2013-04-16 05:30,16,88.34,88.48,88.1,88.13,132
20130501|2013-04-16 06:00,16,88.12,88.66,88.12,88.54,270
20130501|2013-04-16 06:30,16,88.57,88.71,88.4,88.55,333
20130501|2013-04-16 07:00,16,88.59,88.71,88.36,88.41,456
20130501|2013-04-16 07:30,16,88.41,88.65,88.31,88.46,572
20130501|2013-04-16 08:00,16,88.45,88.66,88.28,88.34,1013
20130501|2013-04-16 08:30,16,88.37,88.37,87.86,88.26,1293
20130501|2013-04-16 09:00,16,88.25,88.25,87.62,87.74,357
20130501|2013-04-16 09:30,16,87.72,88.2,87.72,88.18,275
20130501|2013-04-16 10:00,16,88.2,88.25,87.71,88.03,436
20130501|2013-04-16 10:30,16,88.03,88.59,87.82,88.4,840
20130501|2013-04-16 11:00,16,88.36,88.38,87.99,88.26,540
20130501|2013-04-16 11:30,16,88.24,88.44,88.07,88.25,239
20130501|2013-04-16 12:00,16,88.33,88.72,88.28,88.57,677
20130501|2013-04-16 12:30,16,88.58,88.94,88.56,88.66,840
20130501|2013-04-16 13:00,16,88.65,88.8,88.5,88.68,621
20130501|2013-04-16 13:30,16,88.68,88.68,88.47,88.51,357
20130501|2013-04-16 14:00,16,88.54,88.73,88.54,88.71,210
20130501|2013-04-16 14:30,16,88.72,88.79,88.66,88.78,131
20130501|2013-04-16 15:00,16,88.78,88.82,88.74,88.75,114
20130501|2013-04-16 15:30,16,88.81,88.97,88.78,88.88,230
20130501|2013-04-16 16:00,16,88.87,88.94,88.8,88.86,18
20130501|2013-04-16 19:00,17,88.89,88.89,88.89,88.89,1
20130501|2013-04-16 19:30,17,88.89,88.89,88.89,88.89,1
20130501|2013-04-16 20:00,17,88.85,88.89,88.82,88.82,6
20130501|2013-04-16 20:30,17,88.79,88.83,88.76,88.82,14
20130501|2013-04-16 21:00,17,88.86,88.95,88.86,88.95,27
20130501|2013-04-16 21:30,17,88.96,88.97,88.81,88.83,31
20130501|2013-04-16 22:00,17,88.7,88.75,88.63,88.64,41
20130501|2013-04-16 22:30,17,88.64,88.75,88.59,88.67,43
20130501|2013-04-16 23:00,17,88.72,88.72,88.62,88.7,25
20130501|2013-04-16 23:30,17,88.68,88.68,88.62,88.65,10
20130501|2013-04-17 00:00,17,88.64,88.78,88.64,88.78,8
20130501|2013-04-17 00:30,17,88.78,88.79,88.6,88.66,41
20130501|2013-04-17 01:00,17,88.59,88.68,88.59,88.66,39
20130501|2013-04-17 01:30,17,88.64,88.7,88.57,88.7,28
20130501|2013-04-17 02:00,17,88.64,88.85,88.58,88.76,93
20130501|2013-04-17 02:30,17,88.69,88.7,88.26,88.33,463
20130501|2013-04-17 03:00,17,88.39,88.4,88.15,88.2,443
20130501|2013-04-17 03:30,17,88.15,88.45,88.15,88.34,130
20130501|2013-04-17 04:00,17,88.29,88.34,88.08,88.08,134
20130501|2013-04-17 04:30,17,88.08,88.08,87.86,88.02,210
20130501|2013-04-17 05:00,17,88.03,88.09,87.9,88.09,95
20130501|2013-04-17 05:30,17,88.08,88.18,88.02,88.02,60
20130501|2013-04-17 06:00,17,87.98,88,87.65,87.7,264
20130501|2013-04-17 06:30,17,87.73,87.75,87.32,87.53,405
20130501|2013-04-17 07:00,17,87.51,87.61,87.17,87.53,774
20130501|2013-04-17 07:30,17,87.56,87.91,87.31,87.79,894
20130501|2013-04-17 08:00,17,87.8,88.15,87.71,87.78,1811
20130501|2013-04-17 08:30,17,87.8,87.82,87.57,87.71,680
20130501|2013-04-17 09:00,17,87.83,87.96,87.61,87.73,360
20130501|2013-04-17 09:30,17,87.75,87.89,87.19,87.33,1045
20130501|2013-04-17 10:00,17,87.39,87.54,86.81,87.13,1307
20130501|2013-04-17 10:30,17,87.14,87.3,86.87,86.9,308
20130501|2013-04-17 11:00,17,86.87,87.01,86.11,86.15,1426
20130501|2013-04-17 11:30,17,86.17,86.59,86.17,86.47,648
20130501|2013-04-17 12:00,17,86.53,86.88,86.36,86.85,656
20130501|2013-04-17 12:30,17,86.81,86.9,86.58,86.66,525
20130501|2013-04-17 13:00,17,86.68,86.94,86.62,86.67,671
20130501|2013-04-17 13:30,17,86.67,86.85,86.62,86.83,543
20130501|2013-04-17 14:00,17,86.8,86.89,86.76,86.77,122
20130501|2013-04-17 14:30,17,86.71,86.8,86.69,86.72,253
20130501|2013-04-17 15:00,17,86.73,86.77,86.49,86.49,263
20130501|2013-04-17 15:30,17,86.53,86.61,86.42,86.42,117
20130501|2013-04-17 16:00,17,86.43,86.47,86.36,86.36,45
20130501|2013-04-17 19:00,18,86.31,86.31,86.17,86.19,7
20130501|2013-04-17 19:30,18,86.14,86.14,85.87,85.87,22
20130501|2013-04-17 20:00,18,85.74,85.75,85.68,85.73,20
20130501|2013-04-17 20:30,18,85.64,85.79,85.63,85.78,20
20130501|2013-04-17 21:00,18,86.11,86.29,86.08,86.28,37
20130501|2013-04-17 21:30,18,86.29,86.31,86.17,86.21,46
20130501|2013-04-17 22:00,18,86.33,86.52,86.33,86.52,34
20130501|2013-04-17 22:30,18,86.56,86.79,86.52,86.79,51
20130501|2013-04-17 23:00,18,86.78,86.78,86.76,86.78,11
20130501|2013-04-17 23:30,18,86.82,86.83,86.53,86.59,26
20130501|2013-04-18 00:00,18,86.49,86.52,86.42,86.42,19
20130501|2013-04-18 00:30,18,86.36,86.62,86.35,86.62,49
20130501|2013-04-18 01:00,18,86.64,86.67,86.56,86.58,43
20130501|2013-04-18 01:30,18,86.63,86.65,86.53,86.65,24
20130501|2013-04-18 02:00,18,86.64,86.76,86.49,86.76,37
20130501|2013-04-18 02:30,18,86.74,86.95,86.69,86.93,119
20130501|2013-04-18 03:00,18,86.91,86.91,86.79,86.83,25
20130501|2013-04-18 03:30,18,86.85,87.47,86.8,87.4,368
20130501|2013-04-18 04:00,18,87.37,87.73,87.31,87.67,160
20130501|2013-04-18 04:30,18,87.66,87.8,87.63,87.64,69
20130501|2013-04-18 05:00,18,87.68,87.68,87.44,87.55,49
20130501|2013-04-18 05:30,18,87.52,87.72,87.45,87.65,82
20130501|2013-04-18 06:00,18,87.64,87.97,87.64,87.83,244
20130501|2013-04-18 06:30,18,87.95,87.96,87.81,87.85,35
20130501|2013-04-18 07:00,18,87.84,88.14,87.83,87.99,366
20130501|2013-04-18 07:30,18,88.02,88.03,87.33,87.34,771
20130501|2013-04-18 08:00,18,87.3,87.4,87.05,87.21,831
20130501|2013-04-18 08:30,18,87.21,87.49,87.03,87.19,426
20130501|2013-04-18 09:00,18,87.17,87.17,86.32,86.63,1184
20130501|2013-04-18 09:30,18,86.69,87.15,86.51,87.11,683
20130501|2013-04-18 10:00,18,87.05,87.58,86.79,87.58,568
20130501|2013-04-18 10:30,18,87.53,87.63,87.12,87.6,462
20130501|2013-04-18 11:00,18,87.6,87.79,87.29,87.71,663
20130501|2013-04-18 11:30,18,87.72,88.08,87.64,88.08,434
20130501|2013-04-18 12:00,18,88.05,88.32,87.83,87.97,780
20130501|2013-04-18 12:30,18,88.04,88.06,87.38,87.42,757
20130501|2013-04-18 13:00,18,87.4,87.86,87.11,87.76,1018
20130501|2013-04-18 13:30,18,87.76,88.1,87.76,87.99,335
20130501|2013-04-18 14:00,18,88.06,88.45,88.06,88.39,340
20130501|2013-04-18 14:30,18,88.43,88.48,88.29,88.47,121
20130501|2013-04-18 15:00,18,88.39,88.41,88.32,88.32,19
20130501|2013-04-18 15:30,18,88.28,88.33,88.24,88.33,17
20130501|2013-04-18 16:00,18,88.23,88.52,88.23,88.35,82
20130501|2013-04-18 20:00,19,88.05,88.05,88.05,88.05,1
20130501|2013-04-18 21:00,19,88.16,88.16,88.16,88.16,1
20130501|2013-04-18 23:00,19,87.96,87.97,87.96,87.97,2
20130501|2013-04-19 00:00,19,88.17,88.17,88.12,88.13,4
20130501|2013-04-19 01:00,19,88.35,88.52,88.35,88.52,3
20130501|2013-04-19 01:30,19,88.43,88.43,88.43,88.43,1
20130501|2013-04-19 02:00,19,88.39,88.39,88.35,88.35,4
20130501|2013-04-19 02:30,19,88.44,88.49,88.44,88.48,4
20130501|2013-04-19 03:00,19,88.42,88.43,88.26,88.43,11
20130501|2013-04-19 03:30,19,88.42,88.52,88.42,88.46,29
20130501|2013-04-19 04:00,19,88.3,88.33,88.28,88.31,9
20130501|2013-04-19 04:30,19,88.41,88.65,88.41,88.65,134
20130501|2013-04-19 05:00,19,88.65,88.65,88.64,88.64,88
20130501|2013-04-19 05:30,19,88.69,88.75,88.69,88.75,104
20130501|2013-04-19 06:00,19,88.53,88.53,88.49,88.49,2
20130501|2013-04-19 06:30,19,88.32,88.44,88.12,88.12,116
20130501|2013-04-19 07:00,19,88.21,88.39,88.21,88.24,111
20130501|2013-04-19 07:30,19,88.17,88.26,87.99,88.18,202
20130501|2013-04-19 08:00,19,88.15,88.15,87.8,88.05,79
20130501|2013-04-19 08:30,19,87.89,88.11,87.68,88.11,156
20130501|2013-04-19 09:00,19,88.09,88.31,88.07,88.07,62
20130501|2013-04-19 09:30,19,88.05,88.24,87.85,88.02,65
20130501|2013-04-19 10:00,19,88.02,88.19,87.79,87.79,61
20130501|2013-04-19 10:30,19,87.79,88.01,87.79,87.99,28
20130501|2013-04-19 11:00,19,88.02,88.03,87.95,88.01,54
20130501|2013-04-19 11:30,19,88,88.05,87.78,87.89,36
20130501|2013-04-19 12:00,19,87.96,87.96,87.56,87.72,46
20130501|2013-04-19 12:30,19,87.82,87.85,87.82,87.85,12
20130501|2013-04-19 13:00,19,88.12,88.26,88,88,54
20130601|2012-04-30 12:00,30,104.36,104.36,104.35,104.35,49
20130601|2012-05-01 06:30,1,104.62,104.62,104.62,104.62,10
20130601|2012-05-01 09:00,1,105.18,105.18,105.16,105.16,3
20130601|2012-05-01 09:30,1,105.46,105.46,105.46,105.46,1
20130601|2012-05-01 12:00,1,105.45,105.55,105.45,105.55,41
20130601|2012-05-01 12:30,1,105.6,105.6,105.6,105.6,10
20130601|2012-05-01 15:00,1,105.28,105.28,105.28,105.28,1
20130601|2012-05-02 08:00,2,105.03,105.03,105.03,105.03,3
20130601|2012-05-02 13:30,2,104.57,104.57,104.57,104.57,7
20130601|2012-05-02 14:30,2,104.67,104.67,104.67,104.67,2
20130601|2012-05-02 15:30,2,104.54,104.54,104.54,104.54,1
20130601|2012-05-03 09:00,3,103.19,103.2,103.19,103.2,5
20130601|2012-05-03 15:30,3,102.8,102.8,102.78,102.78,7
20130601|2012-05-04 09:30,4,99.64,99.64,99.64,99.64,37
20130601|2012-05-04 11:00,4,99.02,99.02,99.02,99.02,1
20130601|2012-05-04 12:30,4,98.54,99.03,98.54,99.03,51
20130601|2012-05-04 13:30,4,99.08,99.08,99.08,99.08,24
20130601|2012-05-04 15:00,4,99.16,99.16,99.11,99.11,10
20130601|2012-05-07 04:00,7,98.58,98.58,98.58,98.58,1
20130601|2012-05-07 08:30,7,98.38,98.38,98.38,98.38,2
20130601|2012-05-07 13:30,7,98.48,98.48,98.48,98.48,10
20130601|2012-05-07 14:30,7,98.73,98.73,98.73,98.73,1
20130601|2012-05-08 13:00,8,97.34,97.36,97.3,97.3,20
20130601|2012-05-08 13:30,8,97.92,98.2,97.92,98.2,59
20130601|2012-05-09 08:30,9,96.96,96.98,96.96,96.98,4
20130601|2012-05-09 09:00,9,96.82,96.82,96.76,96.76,7
20130601|2012-05-09 09:30,9,97.16,97.16,97.16,97.16,1
20130601|2012-05-09 11:00,9,97.2,97.2,97.05,97.05,5
20130601|2012-05-09 11:30,9,96.92,96.92,96.92,96.92,1
20130601|2012-05-09 14:30,9,97.39,97.39,97.39,97.39,1
20130601|2012-05-10 15:30,10,97.47,97.47,97.47,97.47,25
20130601|2012-05-11 09:30,11,97.55,97.57,97.43,97.46,28
20130601|2012-05-11 12:30,11,97.07,97.07,97.06,97.07,3
20130601|2012-05-14 12:30,14,95.7,95.7,95.7,95.7,25
20130601|2012-05-14 13:00,14,95.78,95.78,95.78,95.78,1
20130601|2012-05-16 06:00,16,94.03,94.03,94.03,94.03,4
20130601|2012-05-16 07:00,16,94.43,94.44,94.43,94.44,2
20130601|2012-05-16 08:30,16,94.19,94.19,94.19,94.19,1
20130601|2012-05-16 10:00,16,94.46,94.51,94.46,94.51,4
20130601|2012-05-16 12:30,16,94.22,94.22,94.22,94.22,23
20130601|2012-05-16 14:00,16,93.98,93.98,93.98,93.98,1
20130601|2012-05-16 15:30,16,93.77,93.77,93.77,93.77,1
20130601|2012-05-17 08:30,17,94.11,94.11,94.11,94.11,4
20130601|2012-05-17 12:00,17,93.82,93.82,93.82,93.82,1
20130601|2012-05-17 14:30,17,93.42,93.42,93.42,93.42,2
20130601|2012-05-17 16:00,17,93.74,93.74,93.74,93.74,1
20130601|2012-05-17 16:30,17,93.59,93.59,93.59,93.59,1
20130601|2012-05-18 08:00,18,93.33,93.33,93.33,93.33,1
20130601|2012-05-18 08:30,18,92.9,93.17,92.9,93.17,27
20130601|2012-05-18 09:00,18,93.09,93.16,93.09,93.14,3
20130601|2012-05-18 09:30,18,93.37,93.37,93.37,93.37,1
20130601|2012-05-18 11:00,18,93.39,93.39,93.39,93.39,2
20130601|2012-05-18 11:30,18,93.39,93.4,93.15,93.15,33
20130601|2012-05-18 12:30,18,93.18,93.26,93.18,93.26,59
20130601|2012-05-18 13:00,18,92.85,92.88,92.77,92.88,3
20130601|2012-05-18 13:30,18,92.53,92.56,92.52,92.56,11
20130601|2012-05-21 12:30,21,93.5,93.5,93.5,93.5,10
20130601|2012-05-21 14:00,21,93.64,93.64,93.64,93.64,1
20130601|2012-05-21 14:30,21,93.83,93.85,93.83,93.83,7
20130601|2012-05-22 09:30,22,93.27,93.27,93.21,93.21,5
20130601|2012-05-22 11:30,22,92.55,92.55,92.55,92.55,20
20130601|2012-05-22 12:00,22,92.7,92.7,92.69,92.69,25
20130601|2012-05-22 12:30,22,92.6,92.88,92.6,92.88,38
20130601|2012-05-22 13:00,22,92.9,93.03,92.9,93.03,22
20130601|2012-05-22 15:00,22,92.41,92.41,92.41,92.41,4
20130601|2012-05-23 07:00,23,91.98,91.98,91.98,91.98,1
20130601|2012-05-23 09:30,23,91.53,91.53,91.53,91.53,10
20130601|2012-05-23 11:00,23,90.78,90.78,90.78,90.78,1
20130601|2012-05-23 13:30,23,90.98,91.15,90.98,91.15,23
20130601|2012-05-24 11:30,24,92.07,92.08,92.03,92.03,11
20130601|2012-05-25 09:00,25,91.82,91.91,91.79,91.91,8
20130601|2012-05-25 12:00,25,91.85,91.85,91.85,91.85,1
20130601|2012-05-25 15:00,25,91.93,91.93,91.93,91.93,1
20130601|2012-05-28 08:00,28,92.61,92.61,92.61,92.61,1
20130601|2012-05-29 12:30,29,91.92,91.92,91.92,91.92,2
20130601|2012-05-29 13:30,29,92.1,92.1,92.1,92.1,5
20130601|2012-05-29 15:00,29,92.15,92.15,92.15,92.15,24
20130601|2012-05-30 06:00,30,91.12,91.12,91.12,91.12,1
20130601|2012-05-30 13:00,30,89.34,89.34,89.34,89.34,1
20130601|2012-05-30 14:30,30,89.22,89.24,89.22,89.24,2
20130601|2012-05-31 08:30,31,88.79,88.79,88.79,88.79,1
20130601|2012-05-31 10:00,31,88.28,88.28,88.27,88.27,4
20130601|2012-05-31 10:30,31,87.98,87.98,87.98,87.98,1
20130601|2012-05-31 11:00,31,88.27,88.5,88.27,88.4,101
20130601|2012-05-31 11:30,31,88.72,88.72,88.72,88.72,1
20130601|2012-05-31 14:00,31,88.43,88.43,88.43,88.43,1
20130601|2012-06-01 03:00,1,87.56,87.56,87.56,87.56,1
20130601|2012-06-01 05:00,1,86.48,86.48,86.48,86.48,1
20130601|2012-06-01 07:30,1,85.31,85.44,85.31,85.44,8
20130601|2012-06-01 08:00,1,85.82,85.84,85.82,85.84,6
20130601|2012-06-01 09:00,1,86.15,86.15,85.58,85.58,4
20130601|2012-06-01 12:00,1,85.6,85.8,85.6,85.79,9
20130601|2012-06-01 13:00,1,84.76,84.76,84.76,84.76,1
20130601|2012-06-01 14:00,1,85.54,85.54,85.5,85.5,15
20130601|2012-06-01 14:30,1,85.51,85.51,85.51,85.51,1
20130601|2012-06-04 05:00,4,84,84.29,84,84.29,11
20130601|2012-06-04 05:30,4,84.49,84.49,84.49,84.49,1
20130601|2012-06-04 11:00,4,85.45,85.45,85.45,85.45,25
20130601|2012-06-04 11:30,4,85.28,85.28,85.28,85.28,25
20130601|2012-06-04 13:00,4,85.86,85.88,85.84,85.88,6
20130601|2012-06-05 07:30,5,86.02,86.02,86.02,86.02,1
20130601|2012-06-05 09:00,5,86,86,86,86,1
20130601|2012-06-05 09:30,5,85.89,85.89,85.78,85.78,11
20130601|2012-06-05 12:00,5,85.65,85.65,85.65,85.65,1
20130601|2012-06-06 05:30,6,86.94,86.94,86.94,86.94,6
20130601|2012-06-06 08:30,6,87,87,87,87,1
20130601|2012-06-06 09:00,6,87.65,87.74,87.65,87.74,45
20130601|2012-06-06 11:00,6,87.68,87.68,87.68,87.68,1
20130601|2012-06-07 05:30,7,86.98,86.98,86.98,86.98,1
20130601|2012-06-07 08:00,7,88.99,88.99,88.99,88.99,1
20130601|2012-06-07 09:00,7,88.63,88.63,88.07,88.07,6
20130601|2012-06-07 12:30,7,87.65,87.65,87.65,87.65,3
20130601|2012-06-08 05:00,8,85.55,85.55,85.55,85.55,5
20130601|2012-06-08 08:00,8,85.18,85.18,85.18,85.18,1
20130601|2012-06-08 09:00,8,85.54,85.54,85.54,85.54,50
20130601|2012-06-08 10:00,8,85.52,85.52,85.52,85.52,10
20130601|2012-06-08 11:00,8,85.6,85.6,85.6,85.6,15
20130601|2012-06-08 11:30,8,86,86,86,86,10
20130601|2012-06-08 13:30,8,87.05,87.05,87.05,87.05,41
20130601|2012-06-11 08:30,11,86.85,86.85,86.85,86.85,25
20130601|2012-06-11 11:30,11,86.27,86.27,86.27,86.27,1
20130601|2012-06-12 05:30,12,85.6,85.6,85.6,85.6,1
20130601|2012-06-12 07:00,12,85.14,85.14,85.14,85.14,1
20130601|2012-06-12 09:00,12,85.6,85.6,85.6,85.6,30
20130601|2012-06-12 10:00,12,86.43,86.43,86.43,86.43,20
20130601|2012-06-12 12:30,12,86.22,86.26,85.79,85.81,16
20130601|2012-06-12 13:00,12,85.85,85.95,85.85,85.93,11
20130601|2012-06-12 14:00,12,86.2,86.2,86.2,86.2,1
20130601|2012-06-13 11:00,13,85.79,85.79,85.79,85.79,50
20130601|2012-06-13 11:30,13,85.61,85.61,85.61,85.61,1
20130601|2012-06-13 12:30,13,86.1,86.1,86.1,86.1,1
20130601|2012-06-13 13:00,13,85.42,85.42,85.42,85.42,1
20130601|2012-06-14 08:30,14,85.2,85.2,85.2,85.2,15
20130601|2012-06-14 13:30,14,86.33,86.33,86.3,86.3,3
20130601|2012-06-15 10:00,15,86.7,86.7,86.6,86.6,51
20130601|2012-06-15 13:30,15,86.6,86.6,86.6,86.6,14
20130601|2012-06-15 14:00,15,86.6,86.6,86.58,86.6,31
20130601|2012-06-17 17:00,17,87.71,87.71,87.71,87.71,1
20130601|2012-06-18 09:30,18,85.81,86,85.81,86,25
20130601|2012-06-19 03:00,19,85.16,85.16,85.16,85.16,1
20130601|2012-06-19 08:30,19,86.63,86.63,86.6,86.6,20
20130601|2012-06-19 15:30,19,86.74,86.76,86.66,86.66,55
20130601|2012-06-20 08:00,20,86.43,86.43,86.36,86.36,67
20130601|2012-06-20 08:30,20,86.37,86.37,86.37,86.37,10
20130601|2012-06-20 09:30,20,86.02,86.02,86.02,86.02,1
20130601|2012-06-20 10:00,20,85.62,85.62,85.62,85.62,11
20130601|2012-06-20 10:30,20,85.29,85.3,85.29,85.3,4
20130601|2012-06-20 11:00,20,85,85,85,85,1
20130601|2012-06-20 21:00,21,83.75,83.8,83.75,83.8,34
20130601|2012-06-21 04:00,21,84.12,84.12,84.12,84.12,15
20130601|2012-06-21 06:00,21,84.06,84.06,84.06,84.06,3
20130601|2012-06-21 06:30,21,84.06,84.06,84.06,84.06,2
20130601|2012-06-21 07:30,21,83.69,83.69,83.69,83.69,3
20130601|2012-06-21 10:00,21,83.2,83.23,82.73,82.73,36
20130601|2012-06-21 11:30,21,82.85,82.85,82.85,82.85,2
20130601|2012-06-21 12:30,21,82.62,82.62,82.57,82.57,20
20130601|2012-06-21 15:30,21,81.75,81.75,81.75,81.75,35
20130601|2012-06-22 02:30,22,81.51,81.51,81.51,81.51,5
20130601|2012-06-22 03:00,22,81.71,81.71,81.71,81.71,1
20130601|2012-06-22 03:30,22,81.71,81.71,81.71,81.71,4
20130601|2012-06-22 07:00,22,81.95,81.95,81.95,81.95,1
20130601|2012-06-22 08:00,22,81.9,81.9,81.82,81.86,4
20130601|2012-06-22 08:30,22,82.03,82.03,82.03,82.03,50
20130601|2012-06-22 12:30,22,83.06,83.06,83.06,83.06,1
20130601|2012-06-25 09:30,25,81.78,82.04,81.78,82.04,6
20130601|2012-06-25 12:30,25,82.26,82.26,82.26,82.26,1
20130601|2012-06-26 06:30,26,82.6,82.64,82.6,82.62,4
20130601|2012-06-27 07:00,27,83.02,83.02,83.02,83.02,10
20130601|2012-06-27 09:30,27,83.65,83.65,83.61,83.61,20
20130601|2012-06-27 10:00,27,83.55,83.55,83.55,83.55,10
20130601|2012-06-27 10:30,27,83.48,83.49,83.48,83.49,2
20130601|2012-06-28 02:00,28,83.7,83.7,83.7,83.7,10
20130601|2012-06-28 02:30,28,83.55,83.55,83.55,83.55,10
20130601|2012-06-28 09:00,28,83.61,83.61,83.61,83.61,1
20130601|2012-06-28 10:30,28,82.37,82.38,82.37,82.37,15
20130601|2012-06-28 14:00,28,82.06,82.06,82.06,82.06,45
20130601|2012-06-28 14:30,28,82.31,82.31,82.31,82.31,4
20130601|2012-06-29 05:00,29,83.54,83.54,83.54,83.54,3
20130601|2012-06-29 09:30,29,85.61,85.61,85.61,85.61,5
20130601|2012-06-29 14:00,29,88.19,88.19,88.19,88.19,10
20130601|2012-07-02 08:00,2,87.05,87.05,87.05,87.05,10
20130601|2012-07-02 13:00,2,86.72,86.72,86.72,86.72,6
20130601|2012-07-03 06:00,3,89.02,89.02,89.02,89.02,20
20130601|2012-07-03 08:30,3,90.35,90.35,90.35,90.35,15
20130601|2012-07-03 11:30,3,89.85,89.85,89.85,89.85,1
20130601|2012-07-03 12:00,3,90.26,90.26,90.16,90.16,8
20130601|2012-07-03 13:30,3,90.16,90.16,90.16,90.16,4
20130601|2012-07-04 06:00,4,89.49,89.49,89.49,89.49,5
20130601|2012-07-05 06:00,5,90.77,90.77,90.77,90.77,15
20130601|2012-07-05 07:30,5,89.69,89.69,89.68,89.68,6
20130601|2012-07-05 08:00,5,89.88,89.88,89.88,89.88,4
20130601|2012-07-05 10:00,5,90.5,90.5,90.5,90.5,16
20130601|2012-07-05 12:30,5,89.84,89.84,89.84,89.84,1
20130601|2012-07-06 14:00,6,87.32,87.32,87.32,87.32,1
20130601|2012-07-09 05:30,9,88.34,88.34,88.34,88.34,2
20130601|2012-07-09 08:00,9,87.52,87.52,87.52,87.52,1
20130601|2012-07-09 11:30,9,88.81,88.81,88.81,88.81,10
20130601|2012-07-09 12:00,9,88.85,88.92,88.8,88.92,86
20130601|2012-07-09 13:00,9,89.42,89.42,89.42,89.42,9
20130601|2012-07-10 04:30,10,88.67,88.67,88.67,88.67,10
20130601|2012-07-10 12:00,10,88.6,88.6,88.6,88.6,20
20130601|2012-07-11 08:30,11,88.3,88.3,88.3,88.3,1
20130601|2012-07-12 08:00,12,87.85,87.85,87.85,87.85,26
20130601|2012-07-12 08:30,12,87.85,87.85,87.85,87.85,4
20130601|2012-07-12 10:30,12,88.17,88.17,88.17,88.17,1
20130601|2012-07-13 06:00,13,90.08,90.12,90.08,90.12,9
20130601|2012-07-13 07:00,13,89.96,89.96,89.96,89.96,2
20130601|2012-07-13 09:00,13,89.92,89.92,89.92,89.92,1
20130601|2012-07-13 12:00,13,90.53,90.53,90.53,90.53,1
20130601|2012-07-13 13:00,13,90.3,90.37,90.3,90.35,34
20130601|2012-07-13 13:30,13,90.35,90.35,90.35,90.35,12
20130601|2012-07-18 08:30,18,91.86,91.86,91.86,91.86,2
20130601|2012-07-18 10:30,18,91.77,91.77,91.77,91.77,1
20130601|2012-07-18 13:00,18,92.2,92.2,92.2,92.2,121
20130601|2012-07-19 01:00,19,93.02,93.02,93.02,93.02,1
20130601|2012-07-19 02:30,19,92.86,92.86,92.86,92.86,2
20130601|2012-07-19 04:30,19,93.13,93.13,93.13,93.13,5
20130601|2012-07-19 05:30,19,93.22,93.22,93.22,93.22,10
20130601|2012-07-19 06:30,19,93.6,93.65,93.6,93.6,68
20130601|2012-07-19 07:00,19,93.46,93.52,93.44,93.44,153
20130601|2012-07-19 07:30,19,93.44,93.44,93.28,93.3,92
20130601|2012-07-19 09:00,19,93.65,93.69,93.65,93.69,2
20130601|2012-07-19 09:30,19,93.76,93.77,93.76,93.77,16
20130601|2012-07-19 10:00,19,93.86,93.86,93.86,93.86,2
20130601|2012-07-19 11:00,19,94.24,94.24,94.18,94.18,170
20130601|2012-07-19 11:30,19,94.39,94.39,94.22,94.22,18
20130601|2012-07-19 12:00,19,94.37,94.48,94.37,94.48,33
20130601|2012-07-19 15:00,19,93.85,93.85,93.75,93.76,102
20130601|2012-07-20 06:30,20,93.28,93.28,93.26,93.26,7
20130601|2012-07-20 10:30,20,93.17,93.17,93.14,93.14,2
20130601|2012-07-20 11:00,20,92.73,92.73,92.73,92.73,4
20130601|2012-07-20 11:30,20,92.56,92.56,92.56,92.56,1
20130601|2012-07-23 04:00,23,90.52,90.52,90.52,90.52,1
20130601|2012-07-23 07:30,23,90.15,90.15,90.13,90.13,12
20130601|2012-07-23 08:30,23,90.2,90.24,90.13,90.13,150
20130601|2012-07-23 09:00,23,90.18,90.18,90.18,90.18,28
20130601|2012-07-23 10:30,23,90.81,90.81,90.81,90.81,10
20130601|2012-07-23 13:00,23,91.16,91.16,90.51,90.51,30
20130601|2012-07-23 13:30,23,90.06,90.06,90.06,90.06,5
20130601|2012-07-23 14:00,23,90.2,90.2,90.2,90.2,2
20130601|2012-07-24 08:00,24,89.96,89.96,89.96,89.96,4
20130601|2012-07-24 08:30,24,90.38,90.38,90.38,90.38,2
20130601|2012-07-24 10:30,24,90.45,90.45,90.45,90.45,15
20130601|2012-07-24 11:00,24,90.19,90.19,90.19,90.19,1
20130601|2012-07-24 12:00,24,90.56,90.56,90.4,90.41,8
20130601|2012-07-24 13:00,24,90.8,90.8,90.48,90.48,2
20130601|2012-07-25 09:30,25,89.88,89.88,89.88,89.88,10
20130601|2012-07-25 13:30,25,91.1,91.1,91.1,91.1,1
20130601|2012-07-25 14:00,25,91.03,91.03,91.03,91.03,5
20130601|2012-07-26 03:30,26,90.39,90.39,90.39,90.39,4
20130601|2012-07-26 06:00,26,91.66,91.98,91.66,91.98,4
20130601|2012-07-26 09:00,26,92.43,92.43,92.29,92.29,22
20130601|2012-07-26 10:00,26,91.82,91.82,91.79,91.79,10
20130601|2012-07-26 11:00,26,91.28,91.28,91.28,91.28,8
20130601|2012-07-26 11:30,26,91.2,91.2,91.2,91.2,15
20130601|2012-07-27 08:00,27,91.82,91.82,91.82,91.82,3
20130601|2012-07-27 08:30,27,91.83,91.83,91.83,91.83,23
20130601|2012-07-27 09:00,27,91.83,91.83,91.83,91.83,9
20130601|2012-07-27 09:30,27,92.05,92.05,92.05,92.05,10
20130601|2012-07-27 10:30,27,92.19,92.19,92.19,92.19,1
20130601|2012-07-27 11:30,27,92.15,92.15,92.15,92.15,10
20130601|2012-07-27 12:30,27,92.29,92.29,92.29,92.29,2
20130601|2012-07-27 13:00,27,92.3,92.3,92.3,92.3,29
20130601|2012-07-27 13:30,27,92.3,92.3,92.25,92.27,32
20130601|2012-07-30 09:00,30,92.13,92.13,92.13,92.13,10
20130601|2012-07-30 10:00,30,92.08,92.08,92.08,92.08,4
20130601|2012-07-30 11:30,30,91.8,91.8,91.8,91.8,6
20130601|2012-07-31 01:00,31,91.77,91.77,91.77,91.77,2
20130601|2012-07-31 15:30,31,90.18,90.18,90.08,90.08,23
20130601|2012-08-01 09:00,1,90.9,90.9,90.9,90.9,20
20130601|2012-08-01 10:00,1,91.05,91.05,91.05,91.05,20
20130601|2012-08-01 12:30,1,91.4,91.44,91.4,91.44,42
20130601|2012-08-01 13:00,1,91.11,91.11,91.1,91.1,3
20130601|2012-08-01 13:30,1,90.82,90.82,90.82,90.82,1
20130601|2012-08-02 07:00,2,91.41,91.41,91.41,91.41,1
20130601|2012-08-02 07:30,2,90.45,90.45,90.42,90.42,8
20130601|2012-08-02 08:00,2,90.15,90.15,90.15,90.15,1
20130601|2012-08-02 09:00,2,90.05,90.2,90,90.2,65
20130601|2012-08-02 10:00,2,90,90.44,90,90.44,2
20130601|2012-08-02 10:30,2,90.44,90.44,90.2,90.2,44
20130601|2012-08-02 11:00,2,90.28,90.28,90.28,90.28,2
20130601|2012-08-02 12:30,2,89.71,89.71,89.71,89.71,1
20130601|2012-08-02 13:00,2,89.8,89.8,89.8,89.8,1
20130601|2012-08-03 08:00,3,91.72,91.72,91.72,91.72,25
20130601|2012-08-03 08:30,3,92.1,92.29,92.1,92.25,45
20130601|2012-08-03 09:00,3,92.73,92.74,92.64,92.64,11
20130601|2012-08-03 10:30,3,93.03,93.49,93.03,93.47,57
20130601|2012-08-03 11:00,3,93.06,93.06,92.86,92.86,10
20130601|2012-08-03 11:30,3,92.71,92.71,92.51,92.51,10
20130601|2012-08-03 12:00,3,93.07,93.07,93.07,93.07,1
20130601|2012-08-03 14:30,3,93.13,93.13,93.13,93.13,11
20130601|2012-08-06 09:30,6,93.32,93.32,93.32,93.32,2
20130601|2012-08-06 10:30,6,93.83,93.83,93.83,93.83,1
20130601|2012-08-06 13:00,6,94.01,94.01,94.01,94.01,1
20130601|2012-08-06 15:00,6,94.03,94.03,94.03,94.03,1
20130601|2012-08-07 09:00,7,94.5,94.5,94.5,94.5,12
20130601|2012-08-07 09:30,7,94.68,94.68,94.5,94.5,51
20130601|2012-08-07 10:30,7,95.15,95.15,95.15,95.15,50
20130601|2012-08-07 11:30,7,95.45,95.45,95.45,95.45,50
20130601|2012-08-07 12:30,7,95.76,95.76,95.76,95.76,1
20130601|2012-08-08 06:30,8,95.12,95.12,95.12,95.12,2
20130601|2012-08-08 08:30,8,95.75,95.87,95.75,95.85,19
20130601|2012-08-08 09:00,8,95.69,95.69,95.69,95.69,1
20130601|2012-08-08 09:30,8,96.1,96.1,95.74,95.82,95
20130601|2012-08-08 10:30,8,95.91,96.07,95.89,96.07,23
20130601|2012-08-08 11:30,8,95.8,95.8,95.8,95.8,50
20130601|2012-08-08 12:00,8,95.87,95.87,95.84,95.84,91
20130601|2012-08-08 13:30,8,95.52,95.52,95.52,95.52,1
20130601|2012-08-08 14:00,8,95.41,95.41,95.34,95.34,3
20130601|2012-08-08 15:30,8,95.47,95.47,95.47,95.47,1
20130601|2012-08-09 04:00,9,95.33,95.4,95.33,95.4,4
20130601|2012-08-09 07:30,9,95.8,95.8,95.8,95.8,50
20130601|2012-08-09 08:00,9,95.51,95.51,95.51,95.51,1
20130601|2012-08-09 08:30,9,95.75,95.75,95.75,95.75,10
20130601|2012-08-09 09:00,9,95.72,95.72,95.71,95.71,15
20130601|2012-08-09 09:30,9,95.9,95.93,95.9,95.9,191
20130601|2012-08-09 10:00,9,95.82,95.83,95.63,95.63,28
20130601|2012-08-09 10:30,9,95.41,95.41,95.25,95.33,85
20130601|2012-08-09 12:00,9,95.5,95.5,95.5,95.5,10
20130601|2012-08-09 12:30,9,95.65,95.65,95.65,95.65,9
20130601|2012-08-09 13:00,9,95.8,95.8,95.22,95.22,52
20130601|2012-08-09 13:30,9,95.45,95.45,95.45,95.45,62
20130601|2012-08-09 14:30,9,95.49,95.49,95.49,95.49,37
20130601|2012-08-09 15:00,9,95.49,95.49,95.49,95.49,20
20130601|2012-08-10 02:00,10,94.7,94.71,94.7,94.71,2
20130601|2012-08-10 05:00,10,94.32,94.32,94.32,94.32,1
20130601|2012-08-10 07:30,10,93.87,94,93.87,94,42
20130601|2012-08-10 08:00,10,94.45,94.45,94.45,94.45,20
20130601|2012-08-10 10:00,10,94.93,94.93,94.93,94.93,5
20130601|2012-08-10 11:00,10,94.85,94.85,94.84,94.84,5
20130601|2012-08-10 13:30,10,95.25,95.25,95.25,95.25,16
20130601|2012-08-10 14:00,10,95.27,95.27,95.27,95.27,20
20130601|2012-08-10 14:30,10,95.41,95.41,95.41,95.41,6
20130601|2012-08-13 06:00,13,96.08,96.08,96.08,96.08,100
20130601|2012-08-13 07:30,13,95.85,95.85,95.85,95.85,10
20130601|2012-08-13 08:00,13,95.92,96.19,95.92,96.19,121
20130601|2012-08-13 08:30,13,95.54,95.54,95.54,95.54,8
20130601|2012-08-13 09:00,13,94.96,94.96,94.81,94.81,6
20130601|2012-08-13 10:00,13,94.61,94.61,94.61,94.61,10
20130601|2012-08-13 12:00,13,95.45,95.45,95.45,95.45,50
20130601|2012-08-13 13:30,13,95.24,95.3,95.24,95.3,33
20130601|2012-08-13 14:00,13,95.25,95.25,95.2,95.22,34
20130601|2012-08-14 09:30,14,95.53,95.53,95.53,95.53,1
20130601|2012-08-14 10:30,14,95.53,95.53,95.53,95.53,20
20130601|2012-08-14 11:30,14,95.28,95.28,95.28,95.28,1
20130601|2012-08-14 12:00,14,95.6,95.6,95.6,95.6,1
20130601|2012-08-15 09:00,15,95.38,95.39,95.38,95.39,6
20130601|2012-08-15 09:30,15,95.31,95.95,95.31,95.95,387
20130601|2012-08-15 12:00,15,96.4,96.4,96.4,96.4,6
20130601|2012-08-15 12:30,15,96.64,96.64,96.64,96.64,1
20130601|2012-08-15 14:30,15,96.24,96.24,96.24,96.24,1
20130601|2012-08-16 03:00,16,96.32,96.32,96.32,96.32,1
20130601|2012-08-16 06:30,16,96.43,96.43,96.43,96.43,15
20130601|2012-08-16 08:00,16,96.6,96.6,96.6,96.6,6
20130601|2012-08-16 08:30,16,96.31,96.31,96.31,96.31,15
20130601|2012-08-16 09:00,16,96.31,96.8,96.31,96.8,12
20130601|2012-08-16 10:00,16,96.77,96.78,96.77,96.78,25
20130601|2012-08-16 10:30,16,96.88,96.88,96.88,96.88,25
20130601|2012-08-16 11:00,16,96.95,96.95,96.9,96.94,181
20130601|2012-08-16 11:30,16,96.94,96.95,96.88,96.88,98
20130601|2012-08-16 12:00,16,96.87,96.87,96.87,96.87,7
20130601|2012-08-16 12:30,16,97.2,97.2,97.1,97.1,51
20130601|2012-08-16 13:00,16,97.06,97.21,97.06,97.21,10
20130601|2012-08-16 13:30,16,97.21,97.21,97.21,97.21,1
20130601|2012-08-17 02:00,17,97.03,97.03,97.03,97.03,1
20130601|2012-08-17 09:00,17,97.21,97.35,97.2,97.25,122
20130601|2012-08-17 09:30,17,96.93,97.05,96.75,97.01,64
20130601|2012-08-17 10:00,17,97.18,97.35,97.18,97.35,134
20130601|2012-08-17 10:30,17,97.46,97.47,97.23,97.23,7
20130601|2012-08-17 11:00,17,97.09,97.12,97.07,97.07,109
20130601|2012-08-17 12:00,17,97.31,97.37,97.26,97.37,24
20130601|2012-08-17 12:30,17,97.37,97.38,97.37,97.38,16
20130601|2012-08-17 13:00,17,97.55,97.6,97.52,97.6,26
20130601|2012-08-17 13:30,17,97.41,97.41,97.32,97.32,52
20130601|2012-08-17 14:00,17,97.39,97.39,97.33,97.33,29
20130601|2012-08-17 14:30,17,97.5,97.5,97.5,97.5,14
20130601|2012-08-20 14:30,20,97.47,97.47,97.47,97.47,3
20130601|2012-08-21 07:00,21,98.31,98.31,98.31,98.31,2
20130601|2012-08-21 07:30,21,98.44,98.56,98.31,98.39,315
20130601|2012-08-21 08:00,21,98.66,98.66,98.66,98.66,50
20130601|2012-08-21 08:30,21,98.6,98.6,98.6,98.6,50
20130601|2012-08-21 09:00,21,98.83,98.83,98.83,98.83,1
20130601|2012-08-21 09:30,21,98.75,98.75,98.75,98.75,25
20130601|2012-08-21 10:30,21,98.52,98.52,98.51,98.51,11
20130601|2012-08-21 11:00,21,98.46,98.47,98.46,98.47,50
20130601|2012-08-21 11:30,21,98.45,98.45,98.45,98.45,25
20130601|2012-08-21 12:30,21,98.63,98.63,98.63,98.63,25
20130601|2012-08-21 13:00,21,98.25,98.4,98.15,98.4,81
20130601|2012-08-21 13:30,21,98.31,98.31,98.31,98.31,15
20130601|2012-08-21 14:30,21,97.95,97.95,97.95,97.95,2
20130601|2012-08-21 19:00,22,98.15,98.15,98.15,98.15,3
20130601|2012-08-21 19:30,22,98.12,98.12,98.12,98.12,1
20130601|2012-08-22 04:00,22,98.31,98.31,98.31,98.31,5
20130601|2012-08-22 07:30,22,97.76,97.76,97.76,97.76,2
20130601|2012-08-22 09:00,22,98.4,98.48,98.4,98.48,3
20130601|2012-08-22 09:30,22,98.4,98.42,98.4,98.4,49
20130601|2012-08-22 10:00,22,98.4,98.52,98.25,98.27,131
20130601|2012-08-22 10:30,22,98.4,98.4,98.4,98.4,25
20130601|2012-08-22 13:00,22,98.25,98.25,98.25,98.25,30
20130601|2012-08-22 20:00,23,98.7,98.7,98.7,98.7,7
20130601|2012-08-23 07:30,23,98.95,98.95,98.61,98.61,2
20130601|2012-08-23 09:00,23,98.69,98.7,98.69,98.7,2
20130601|2012-08-23 10:30,23,98.85,98.85,98.85,98.85,6
20130601|2012-08-23 11:00,23,98.65,98.65,98.65,98.65,1
20130601|2012-08-23 11:30,23,98.47,98.47,98.47,98.47,1
20130601|2012-08-23 12:00,23,97.24,97.24,97.24,97.24,1
20130601|2012-08-23 12:30,23,97.26,97.26,97.2,97.2,35
20130601|2012-08-23 13:00,23,97.63,97.77,97.49,97.49,36
20130601|2012-08-23 14:00,23,97.25,97.25,97.25,97.25,31
20130601|2012-08-23 14:30,23,97.42,97.42,97.42,97.42,1
20130601|2012-08-24 02:30,24,96.75,96.75,96.69,96.71,53
20130601|2012-08-24 03:00,24,96.74,96.74,96.74,96.74,50
20130601|2012-08-24 08:00,24,97.67,97.76,97.67,97.67,62
20130601|2012-08-24 08:30,24,97.67,97.67,97.67,97.67,8
20130601|2012-08-24 09:30,24,97.67,97.67,97.67,97.67,10
20130601|2012-08-24 13:30,24,96.97,96.97,96.78,96.84,5
20130601|2012-08-24 14:30,24,96.94,96.94,96.93,96.93,21
20130601|2012-08-26 21:00,27,98.39,98.39,98.39,98.39,1
20130601|2012-08-27 07:30,27,98.08,98.08,98.08,98.08,25
20130601|2012-08-27 08:30,27,95.97,95.97,95.97,95.97,1
20130601|2012-08-27 12:30,27,96.45,96.56,96.45,96.56,2
20130601|2012-08-27 13:30,27,96.67,96.7,96.67,96.7,2
20130601|2012-08-27 15:30,27,96.89,96.89,96.89,96.89,5
20130601|2012-08-28 03:30,28,97.17,97.18,97.17,97.18,13
20130601|2012-08-28 07:30,28,96.92,97.07,96.92,97.07,3
20130601|2012-08-28 08:00,28,97.12,97.28,97.07,97.28,56
20130601|2012-08-28 08:30,28,96.83,96.83,96.82,96.82,2
20130601|2012-08-28 09:30,28,97.33,97.33,97.33,97.33,10
20130601|2012-08-28 10:30,28,96.93,96.96,96.93,96.96,28
20130601|2012-08-28 12:00,28,97.15,97.22,97.15,97.22,101
20130601|2012-08-28 12:30,28,97.22,97.31,97.18,97.23,254
20130601|2012-08-28 13:00,28,97.25,97.4,97.25,97.36,323
20130601|2012-08-28 13:30,28,97.27,97.27,97.23,97.23,81
20130601|2012-08-28 14:00,28,97.29,97.41,97.28,97.31,20
20130601|2012-08-28 14:30,28,97.28,97.28,97.28,97.28,1
20130601|2012-08-29 07:00,29,96.9,96.91,96.9,96.91,35
20130601|2012-08-29 08:00,29,97.43,97.43,97.43,97.43,100
20130601|2012-08-29 08:30,29,96.88,96.88,96.88,96.88,1
20130601|2012-08-29 09:30,29,96.6,96.83,96.55,96.65,232
20130601|2012-08-29 10:00,29,96.5,96.5,96.5,96.5,100
20130601|2012-08-29 11:00,29,96.4,96.4,96.39,96.39,25
20130601|2012-08-29 15:30,29,96.82,96.82,96.82,96.82,9
20130601|2012-08-30 02:30,30,96.9,96.9,96.9,96.9,50
20130601|2012-08-30 09:00,30,96.85,96.85,96.29,96.29,53
20130601|2012-08-30 14:00,30,96.5,96.5,96.5,96.5,3
20130601|2012-08-30 14:30,30,96.5,96.55,96.5,96.55,3
20130601|2012-08-31 07:30,31,97.35,97.41,97.35,97.41,222
20130601|2012-08-31 08:00,31,97.55,97.94,97.55,97.78,349
20130601|2012-08-31 08:30,31,97.6,97.6,97.6,97.6,2
20130601|2012-08-31 09:30,31,97.3,97.38,97.3,97.38,4
20130601|2012-08-31 10:00,31,97.67,97.67,97.67,97.67,2
20130601|2012-08-31 12:30,31,97.96,97.96,97.9,97.93,8
20130601|2012-08-31 13:00,31,98.05,98.16,98.04,98.04,107
20130601|2012-08-31 14:30,31,98.07,98.07,98.07,98.07,1
20130601|2012-09-03 11:30,3,98.73,98.73,98.73,98.73,1
20130601|2012-09-04 04:30,4,98.61,98.61,98.61,98.61,3
20130601|2012-09-04 05:30,4,98.61,98.61,98.61,98.61,3
20130601|2012-09-04 08:00,4,98.32,98.32,98.32,98.32,1
20130601|2012-09-04 09:00,4,97.85,97.88,97.33,97.33,46
20130601|2012-09-04 09:30,4,97.15,97.16,97.15,97.15,30
20130601|2012-09-04 11:00,4,97.01,97.14,97.01,97.09,13
20130601|2012-09-05 09:00,5,96.64,96.76,96.64,96.7,66
20130601|2012-09-05 09:30,5,96.7,96.75,96.67,96.67,132
20130601|2012-09-05 14:00,5,97.53,97.53,97.49,97.49,32
20130601|2012-09-05 14:30,5,97.57,97.57,97.57,97.57,1
20130601|2012-09-06 03:30,6,98.4,98.4,98.4,98.4,1
20130601|2012-09-06 06:00,6,98.41,98.41,98.41,98.41,5
20130601|2012-09-06 08:00,6,98.66,98.95,98.66,98.95,9
20130601|2012-09-06 08:30,6,98.99,98.99,98.99,98.99,2
20130601|2012-09-06 09:00,6,98.9,98.9,98.81,98.81,11
20130601|2012-09-06 09:30,6,99.11,99.11,99.11,99.11,10
20130601|2012-09-06 10:00,6,99.22,99.22,99.22,99.22,10
20130601|2012-09-06 12:30,6,98.29,98.29,98.21,98.21,2
20130601|2012-09-06 13:00,6,97.49,97.49,97.42,97.42,43
20130601|2012-09-07 03:00,7,97.82,97.82,97.82,97.82,10
20130601|2012-09-07 08:30,7,97.29,97.29,97.29,97.29,1
20130601|2012-09-07 11:00,7,98.02,98.02,98.02,98.02,1
20130601|2012-09-07 13:00,7,98,98,98,98,2
20130601|2012-09-07 13:30,7,98.5,98.5,98.5,98.5,20
20130601|2012-09-07 14:00,7,98.3,98.3,98.26,98.26,25
20130601|2012-09-07 14:30,7,98.27,98.27,98.27,98.27,3
20130601|2012-09-07 15:00,7,98.26,98.26,98.26,98.26,1
20130601|2012-09-10 02:30,10,98.06,98.06,98.05,98.05,10
20130601|2012-09-10 08:00,10,97.88,97.88,97.88,97.88,10
20130601|2012-09-10 13:00,10,98.13,98.2,98.13,98.2,9
20130601|2012-09-11 07:00,11,98.85,98.86,98.85,98.86,7
20130601|2012-09-11 07:30,11,98.8,98.8,98.8,98.8,2
20130601|2012-09-11 08:00,11,98.94,98.94,98.94,98.94,1
20130601|2012-09-11 09:30,11,99.07,99.07,99.07,99.07,1
20130601|2012-09-11 10:30,11,98.85,98.85,98.68,98.68,20
20130601|2012-09-11 11:00,11,98.8,98.8,98.8,98.8,10
20130601|2012-09-11 12:00,11,98.75,98.85,98.75,98.85,6
20130601|2012-09-11 12:30,11,98.72,98.72,98.7,98.7,27
20130601|2012-09-11 13:30,11,98.75,98.75,98.75,98.75,1
20130601|2012-09-12 03:00,12,99.33,99.51,99.33,99.51,7
20130601|2012-09-12 06:30,12,99.26,99.26,99.18,99.18,3
20130601|2012-09-12 07:00,12,99.02,99.02,99,99,2
20130601|2012-09-12 08:00,12,98.92,98.92,98.92,98.92,1
20130601|2012-09-12 08:30,12,98.99,99.06,98.98,99.06,69
20130601|2012-09-12 09:00,12,99.09,99.09,99.09,99.09,35
20130601|2012-09-12 10:30,12,99.08,99.1,99.08,99.1,3
20130601|2012-09-12 12:30,12,98.57,98.61,98.57,98.61,18
20130601|2012-09-12 13:00,12,98.87,98.87,98.86,98.86,5
20130601|2012-09-12 14:30,12,98.77,98.77,98.77,98.77,4
20130601|2012-09-12 15:00,12,98.76,98.76,98.76,98.76,1
20130601|2012-09-13 07:00,13,99.29,99.3,99.29,99.3,2
20130601|2012-09-13 08:00,13,99.96,100.06,99.96,99.97,32
20130601|2012-09-13 08:30,13,99.74,99.76,99.69,99.69,26
20130601|2012-09-13 09:30,13,99.71,99.71,99.71,99.71,1
20130601|2012-09-13 11:00,13,98.9,98.92,98.9,98.92,4
20130601|2012-09-13 11:30,13,98.94,98.94,98.85,98.87,7
20130601|2012-09-13 12:00,13,99.28,99.63,99.28,99.63,6
20130601|2012-09-13 12:30,13,99.51,99.51,99.48,99.48,4
20130601|2012-09-13 13:00,13,99.51,99.83,99.51,99.83,2
20130601|2012-09-14 00:30,14,100.7,100.7,100.7,100.7,2
20130601|2012-09-14 01:30,14,100.8,100.8,100.8,100.8,8
20130601|2012-09-14 02:30,14,100.74,100.8,100.74,100.8,9
20130601|2012-09-14 03:00,14,100.82,100.82,100.82,100.82,11
20130601|2012-09-14 04:30,14,101.16,101.49,101.16,101.49,9
20130601|2012-09-14 05:00,14,101.15,101.15,101.15,101.15,2
20130601|2012-09-14 07:00,14,100.64,100.64,100.64,100.64,2
20130601|2012-09-14 08:00,14,100.53,100.53,100.34,100.4,93
20130601|2012-09-14 08:30,14,100.59,100.77,100.59,100.77,23
20130601|2012-09-14 10:30,14,100.25,100.25,100.2,100.2,5
20130601|2012-09-14 11:00,14,100.26,100.26,100.26,100.26,1
20130601|2012-09-14 13:00,14,100.35,100.35,100.35,100.35,2
20130601|2012-09-17 03:30,17,100.32,100.32,100.32,100.32,1
20130601|2012-09-17 06:00,17,100.01,100.01,100.01,100.01,1
20130601|2012-09-17 07:00,17,99.97,99.97,99.97,99.97,1
20130601|2012-09-17 10:00,17,100.41,100.41,100.41,100.41,1
20130601|2012-09-17 10:30,17,100.36,100.45,100.36,100.45,9
20130601|2012-09-17 11:00,17,100.35,100.35,100.25,100.3,15
20130601|2012-09-17 12:30,17,99.78,99.78,96.96,98.06,24
20130601|2012-09-17 13:00,17,97.49,97.53,97.07,97.52,9
20130601|2012-09-17 13:30,17,97.89,97.93,97.89,97.93,30
20130601|2012-09-17 14:30,17,97.45,97.45,97.45,97.45,1
20130601|2012-09-18 02:00,18,97.5,97.5,97.5,97.5,1
20130601|2012-09-18 03:00,18,97.57,97.57,97.57,97.57,2
20130601|2012-09-18 03:30,18,97.7,97.7,97.7,97.7,1
20130601|2012-09-18 04:00,18,97.85,97.85,97.85,97.85,5
20130601|2012-09-18 08:00,18,97.39,97.67,97.39,97.67,13
20130601|2012-09-18 09:00,18,97.65,97.65,97.65,97.65,1
20130601|2012-09-18 09:30,18,97.96,97.96,97.9,97.9,36
20130601|2012-09-18 10:30,18,97.63,97.73,97.45,97.45,11
20130601|2012-09-18 11:30,18,97.62,97.62,97.62,97.62,2
20130601|2012-09-18 12:30,18,97.15,97.15,96.81,96.81,4
20130601|2012-09-18 13:00,18,97.05,97.05,97.05,97.05,75
20130601|2012-09-18 13:30,18,96.82,96.82,96.8,96.8,40
20130601|2012-09-18 14:30,18,96.87,96.87,96.87,96.87,7
20130601|2012-09-18 15:30,18,96.93,96.93,96.93,96.93,1
20130601|2012-09-19 02:00,19,97.44,97.44,97.44,97.44,5
20130601|2012-09-19 02:30,19,97.59,97.59,97.59,97.59,1
20130601|2012-09-19 03:00,19,97.42,97.42,97.42,97.42,1
20130601|2012-09-19 03:30,19,97.4,97.42,97.4,97.41,4
20130601|2012-09-19 04:00,19,97.01,97.01,97.01,97.01,4
20130601|2012-09-19 04:30,19,96.61,96.63,96.61,96.63,2
20130601|2012-09-19 05:00,19,96.51,96.51,96.51,96.51,4
20130601|2012-09-19 05:30,19,96.42,96.43,96.42,96.43,3
20130601|2012-09-19 06:00,19,96.27,96.27,95.94,96.09,26
20130601|2012-09-19 07:00,19,96,96.33,96,96.33,7
20130601|2012-09-19 07:30,19,96.27,96.29,96.16,96.16,6
20130601|2012-09-19 08:00,19,96,96.04,94.92,95.03,125
20130601|2012-09-19 08:30,19,95.05,95.13,94.21,94.21,67
20130601|2012-09-19 09:00,19,94.43,94.45,94.25,94.3,22
20130601|2012-09-19 09:30,19,93.9,94.45,93.9,94.09,54
20130601|2012-09-19 10:00,19,93.76,94,93.5,93.69,13
20130601|2012-09-19 10:30,19,93.68,93.68,93.68,93.68,1
20130601|2012-09-19 11:00,19,94.07,94.07,93.85,93.85,61
20130601|2012-09-19 11:30,19,93.7,93.7,93.5,93.5,5
20130601|2012-09-19 12:00,19,93.2,93.2,92.86,92.86,62
20130601|2012-09-19 12:30,19,92.86,92.93,92.86,92.93,5
20130601|2012-09-19 13:00,19,92.85,93.47,92.73,93.47,27
20130601|2012-09-19 13:30,19,93.44,93.45,93.44,93.44,30
20130601|2012-09-19 14:00,19,93.4,93.4,93.4,93.4,4
20130601|2012-09-19 14:30,19,93.31,93.31,93.14,93.16,21
20130601|2012-09-19 19:00,20,93.28,93.28,93.28,93.28,2
20130601|2012-09-19 23:00,20,92.53,92.53,92.53,92.53,1
20130601|2012-09-20 02:30,20,92.48,92.48,92.48,92.48,1
20130601|2012-09-20 03:00,20,92.81,92.81,92.77,92.77,4
20130601|2012-09-20 03:30,20,92.74,92.74,92.74,92.74,1
20130601|2012-09-20 04:00,20,92.67,92.67,92.67,92.67,1
20130601|2012-09-20 05:00,20,92.68,92.68,92.68,92.68,3
20130601|2012-09-20 05:30,20,92.75,92.75,92.75,92.75,1
20130601|2012-09-20 06:00,20,93.1,93.1,93.1,93.1,1
20130601|2012-09-20 06:30,20,93.25,93.47,93.25,93.35,14
20130601|2012-09-20 07:00,20,93.22,93.22,93.22,93.22,1
20130601|2012-09-20 07:30,20,93,93.45,93,93.45,3
20130601|2012-09-20 08:30,20,93.32,93.32,93.31,93.31,15
20130601|2012-09-20 09:00,20,93.18,93.43,93.18,93.29,12
20130601|2012-09-20 09:30,20,93.55,93.61,93.55,93.59,5
20130601|2012-09-20 10:00,20,93.52,93.52,93.52,93.52,2
20130601|2012-09-20 10:30,20,93.89,93.99,93.8,93.99,27
20130601|2012-09-20 11:00,20,93.9,93.9,93.83,93.87,10
20130601|2012-09-20 13:00,20,93.6,93.98,93.6,93.9,114
20130601|2012-09-20 14:30,20,94.45,94.45,94.38,94.38,2
20130601|2012-09-21 02:00,21,94.75,94.75,94.75,94.75,2
20130601|2012-09-21 03:00,21,94.51,94.51,94.51,94.51,1
20130601|2012-09-21 06:00,21,94.57,94.58,94.57,94.58,2
20130601|2012-09-21 06:30,21,94.61,94.64,94.61,94.64,2
20130601|2012-09-21 07:30,21,95.07,95.18,95.07,95.14,52
20130601|2012-09-21 08:00,21,94.69,94.85,94.69,94.85,3
20130601|2012-09-21 08:30,21,94.84,94.9,94.79,94.9,4
20130601|2012-09-21 09:00,21,94.87,94.87,94.87,94.87,1
20130601|2012-09-21 09:30,21,94.51,94.51,94.51,94.51,11
20130601|2012-09-21 10:00,21,94.59,94.59,94.59,94.59,1
20130601|2012-09-21 10:30,21,94.39,94.72,94.39,94.72,7
20130601|2012-09-21 11:00,21,94.5,94.5,94.5,94.5,1
20130601|2012-09-21 11:30,21,94.58,94.58,94.58,94.58,1
20130601|2012-09-21 12:00,21,94.55,94.55,94.53,94.53,16
20130601|2012-09-21 12:30,21,94.44,94.57,94.29,94.29,10
20130601|2012-09-21 13:00,21,94.27,94.48,94.27,94.48,2
20130601|2012-09-21 13:30,21,94.41,94.41,94.41,94.41,1
20130601|2012-09-21 14:30,21,94.61,94.61,94.61,94.61,1
20130601|2012-09-21 15:00,21,94.58,94.58,94.58,94.58,1
20130601|2012-09-24 06:30,24,93.6,93.6,93.6,93.6,1
20130601|2012-09-24 07:00,24,93.53,93.53,93.53,93.53,1
20130601|2012-09-24 07:30,24,93.15,93.15,93.15,93.15,1
20130601|2012-09-24 08:30,24,93.43,93.43,93.3,93.3,7
20130601|2012-09-24 09:00,24,93.02,93.02,93.02,93.02,1
20130601|2012-09-24 12:00,24,92.92,93.03,92.92,93.03,18
20130601|2012-09-24 13:00,24,93.18,93.66,93.18,93.6,83
20130601|2012-09-24 13:30,24,93.6,93.6,93.52,93.52,41
20130601|2012-09-24 14:00,24,93.66,93.66,93.66,93.66,1
20130601|2012-09-25 01:30,25,93.6,93.6,93.6,93.6,2
20130601|2012-09-25 02:00,25,93.85,93.85,93.85,93.85,4
20130601|2012-09-25 02:30,25,94.05,94.18,94.05,94.1,9
20130601|2012-09-25 03:30,25,94.05,94.05,94.05,94.05,2
20130601|2012-09-25 07:00,25,94.4,94.4,94.4,94.4,1
20130601|2012-09-25 07:30,25,94.61,94.71,94.61,94.71,5
20130601|2012-09-25 08:30,25,93.99,94.22,93.99,94.22,105
20130601|2012-09-25 09:00,25,94.38,94.41,94.38,94.41,26
20130601|2012-09-25 10:00,25,94.37,94.37,94.36,94.36,61
20130601|2012-09-25 11:00,25,94.04,94.04,93.24,93.24,4
20130601|2012-09-25 11:30,25,93.11,93.11,92.97,92.97,7
20130601|2012-09-25 12:00,25,93.34,93.34,93.34,93.34,1
20130601|2012-09-25 12:30,25,93.1,93.1,92.9,92.97,65
20130601|2012-09-25 13:00,25,93.01,93.23,93.01,93.02,11
20130601|2012-09-25 13:30,25,93.03,93.17,93.03,93.17,17
20130601|2012-09-25 14:00,25,92.93,92.93,92.93,92.93,1
20130601|2012-09-25 14:30,25,92.87,92.9,92.87,92.9,2
20130601|2012-09-26 02:00,26,92.42,92.42,92.42,92.42,2
20130601|2012-09-26 03:00,26,92.06,92.06,92.06,92.06,1
20130601|2012-09-26 04:00,26,92.47,92.47,92.47,92.47,5
20130601|2012-09-26 06:00,26,92.38,92.38,92.38,92.38,1
20130601|2012-09-26 07:00,26,91.73,91.95,91.73,91.95,11
20130601|2012-09-26 08:00,26,92.3,92.3,92.14,92.14,85
20130601|2012-09-26 08:30,26,91.99,91.99,91.54,91.54,3
20130601|2012-09-26 09:00,26,91.8,91.8,91.63,91.63,7
20130601|2012-09-26 09:30,26,91.87,91.87,91.17,91.21,14
20130601|2012-09-26 10:00,26,91.33,91.33,91.33,91.33,4
20130601|2012-09-26 10:30,26,91.59,91.59,91.59,91.59,1
20130601|2012-09-26 11:30,26,91.24,91.27,91.23,91.27,6
20130601|2012-09-26 12:00,26,91.17,91.17,91.06,91.06,50
20130601|2012-09-26 12:30,26,91.34,91.52,91.34,91.52,2
20130601|2012-09-26 13:00,26,91.79,91.79,91.79,91.79,1
20130601|2012-09-26 14:00,26,91.73,91.73,91.73,91.73,1
20130601|2012-09-26 14:30,26,91.81,91.81,91.81,91.81,1
20130601|2012-09-27 03:00,27,92.05,92.05,92.02,92.02,3
20130601|2012-09-27 04:00,27,92.05,92.05,92.05,92.05,2
20130601|2012-09-27 04:30,27,92.1,92.1,92.1,92.1,2
20130601|2012-09-27 06:00,27,92.53,92.53,92.53,92.53,1
20130601|2012-09-27 07:00,27,92.55,93.09,92.55,93.05,4
20130601|2012-09-27 07:30,27,93,93.35,93,93.35,7
20130601|2012-09-27 08:00,27,92.92,93.08,92.83,93.05,26
20130601|2012-09-27 08:30,27,93.05,93.05,93.02,93.02,79
20130601|2012-09-27 09:00,27,92.82,93.15,92.8,93.15,5
20130601|2012-09-27 09:30,27,93.14,93.24,93.14,93.24,7
20130601|2012-09-27 10:00,27,93.38,93.4,93.23,93.4,52
20130601|2012-09-27 11:00,27,93.36,93.45,93.36,93.45,23
20130601|2012-09-27 12:00,27,93.75,93.75,93.71,93.71,6
20130601|2012-09-27 12:30,27,93.75,93.75,93.68,93.68,17
20130601|2012-09-27 13:30,27,93.86,93.86,93.86,93.86,1
20130601|2012-09-27 14:00,27,93.88,93.88,93.88,93.88,30
20130601|2012-09-27 14:30,27,94.13,94.14,94.09,94.09,4
20130601|2012-09-28 03:00,28,94.06,94.06,94.06,94.06,5
20130601|2012-09-28 03:30,28,94.21,94.21,94.21,94.21,1
20130601|2012-09-28 05:30,28,94.01,94.04,93.96,94.04,7
20130601|2012-09-28 06:00,28,93.79,93.84,93.79,93.84,3
20130601|2012-09-28 07:00,28,93.59,93.59,93.48,93.48,11
20130601|2012-09-28 07:30,28,93.59,93.59,93.59,93.59,5
20130601|2012-09-28 08:00,28,93.91,93.92,93.8,93.84,9
20130601|2012-09-28 08:30,28,93.61,93.61,93.52,93.52,2
20130601|2012-09-28 09:30,28,93.64,93.9,93.64,93.89,5
20130601|2012-09-28 10:00,28,93.9,93.9,93.5,93.5,29
20130601|2012-09-28 10:30,28,93.58,93.65,93.58,93.65,11
20130601|2012-09-28 11:00,28,93.84,93.84,93.84,93.84,1
20130601|2012-09-28 11:30,28,94.13,94.13,94.13,94.13,6
20130601|2012-09-28 12:00,28,94.13,94.14,94.1,94.1,275
20130601|2012-09-28 12:30,28,94.3,94.35,94.3,94.35,40
20130601|2012-09-28 13:00,28,94.04,94.04,94.04,94.04,60
20130601|2012-09-28 13:30,28,94.06,94.06,93.93,93.93,2
20130601|2012-09-28 14:00,28,94.02,94.02,94.02,94.02,10
20130601|2012-09-28 14:30,28,93.82,93.95,93.82,93.95,5
20130601|2012-10-01 07:30,1,94.3,94.32,94.22,94.32,4
20130601|2012-10-01 08:00,1,94.56,95.06,94.56,95.06,19
20130601|2012-10-01 09:00,1,95.15,95.15,95.01,95.01,56
20130601|2012-10-01 09:30,1,94.52,94.52,94.52,94.52,1
20130601|2012-10-01 10:00,1,94.45,94.45,94.45,94.45,30
20130601|2012-10-01 10:30,1,94.42,94.42,94.09,94.09,52
20130601|2012-10-01 11:30,1,94.25,94.25,94.25,94.25,1
20130601|2012-10-01 13:00,1,94.52,94.52,94.4,94.42,50
20130601|2012-10-01 14:00,1,94.14,94.2,94.14,94.2,2
20130601|2012-10-02 06:00,2,94.44,94.44,94.41,94.41,2
20130601|2012-10-02 09:00,2,94.19,94.19,94.19,94.19,4
20130601|2012-10-02 10:00,2,94.3,94.3,94.3,94.3,2
20130601|2012-10-02 10:30,2,94.41,94.41,94.41,94.41,1
20130601|2012-10-02 12:00,2,94.62,94.62,94.43,94.44,5
20130601|2012-10-02 12:30,2,94.36,94.36,94.33,94.33,4
20130601|2012-10-02 13:00,2,94.26,94.26,94.26,94.26,1
20130601|2012-10-03 07:00,3,93,93,93,93,3
20130601|2012-10-03 07:30,3,92.92,92.96,92.54,92.6,40
20130601|2012-10-03 09:00,3,92.27,92.27,91.52,91.63,23
20130601|2012-10-03 09:30,3,91.46,91.46,91.42,91.42,4
20130601|2012-10-03 10:00,3,91.03,91.03,91.03,91.03,1
20130601|2012-10-03 10:30,3,90.9,91.12,90.9,91.12,2
20130601|2012-10-03 11:30,3,91.5,91.53,91.5,91.53,4
20130601|2012-10-03 12:00,3,90.92,90.92,90.88,90.88,53
20130601|2012-10-03 12:30,3,90.52,90.72,90.52,90.63,4
20130601|2012-10-03 13:00,3,90.41,90.49,90.41,90.49,4
20130601|2012-10-03 13:30,3,90.49,90.49,90.09,90.09,6
20130601|2012-10-03 14:00,3,90.1,90.1,90.1,90.1,3
20130601|2012-10-04 00:30,4,90.33,90.33,90.33,90.33,1
20130601|2012-10-04 01:00,4,90.34,90.34,90.34,90.34,1
20130601|2012-10-04 03:30,4,90.73,90.73,90.73,90.73,30
20130601|2012-10-04 06:30,4,90.99,90.99,90.99,90.99,50
20130601|2012-10-04 07:00,4,90.93,90.93,90.85,90.85,51
20130601|2012-10-04 07:30,4,91.44,91.44,91.44,91.44,1
20130601|2012-10-04 09:00,4,91.56,91.56,91.56,91.56,1
20130601|2012-10-04 11:00,4,92.21,92.49,92.21,92.41,14
20130601|2012-10-04 11:30,4,92.31,92.5,92.28,92.28,24
20130601|2012-10-04 12:00,4,92.44,93.16,92.44,93.16,15
20130601|2012-10-04 12:30,4,93.01,93.73,93.01,93.39,24
20130601|2012-10-04 13:00,4,93.43,93.67,93.39,93.66,28
20130601|2012-10-04 13:30,4,93.6,93.72,93.6,93.7,9
20130601|2012-10-05 02:00,5,93.27,93.27,93.27,93.27,1
20130601|2012-10-05 02:30,5,93.42,93.42,93.42,93.42,1
20130601|2012-10-05 03:00,5,93.57,93.57,93.05,93.12,4
20130601|2012-10-05 03:30,5,92.92,92.92,92.92,92.92,1
20130601|2012-10-05 05:00,5,92.79,92.81,92.76,92.76,4
20130601|2012-10-05 07:00,5,92.97,92.97,92.65,92.65,3
20130601|2012-10-05 07:30,5,92.89,93.71,92.89,93.21,31
20130601|2012-10-05 08:00,5,93.12,93.14,92.91,92.91,7
20130601|2012-10-05 08:30,5,92.9,92.9,92.45,92.73,12
20130601|2012-10-05 09:00,5,92.61,92.61,92.21,92.55,17
20130601|2012-10-05 09:30,5,92.3,92.3,92.3,92.3,40
20130601|2012-10-05 10:00,5,92.16,92.21,92.11,92.11,5
20130601|2012-10-05 10:30,5,92.06,92.06,91.38,91.45,16
20130601|2012-10-05 11:00,5,91.4,91.61,91.3,91.54,18
20130601|2012-10-05 11:30,5,92.01,92.05,91.95,92.05,10
20130601|2012-10-05 12:00,5,91.97,91.97,91.65,91.65,63
20130601|2012-10-05 12:30,5,91.85,91.85,91.85,91.85,1
20130601|2012-10-05 13:00,5,92.2,92.2,92.2,92.2,4
20130601|2012-10-05 13:30,5,92.17,92.17,92.17,92.17,1
20130601|2012-10-08 02:00,8,91.2,91.2,90.87,90.87,2
20130601|2012-10-08 02:30,8,90.69,90.69,90.69,90.69,1
20130601|2012-10-08 03:00,8,90.83,90.83,90.83,90.83,1
20130601|2012-10-08 05:00,8,91.1,91.1,91.1,91.1,1
20130601|2012-10-08 06:00,8,91.01,91.01,91.01,91.01,1
20130601|2012-10-08 07:00,8,91.03,91.03,91.03,91.03,1
20130601|2012-10-08 07:30,8,91.04,91.09,91,91.09,3
20130601|2012-10-08 08:00,8,91.06,91.22,91.06,91.22,4
20130601|2012-10-08 09:30,8,92.09,92.09,92.09,92.09,1
20130601|2012-10-08 10:00,8,91.94,91.94,91.84,91.84,4
20130601|2012-10-08 10:30,8,91.61,91.61,91.61,91.61,4
20130601|2012-10-08 12:00,8,91.6,91.6,91.6,91.6,2
20130601|2012-10-08 12:30,8,91.54,91.54,91.54,91.54,1
20130601|2012-10-08 13:00,8,91.58,91.58,91.58,91.58,1
20130601|2012-10-09 04:00,9,92.23,92.23,92.07,92.07,3
20130601|2012-10-09 04:30,9,92.15,92.15,92.15,92.15,1
20130601|2012-10-09 05:00,9,92.09,92.09,92,92,3
20130601|2012-10-09 05:30,9,91.96,91.96,91.96,91.96,1
20130601|2012-10-09 07:30,9,92.84,92.99,92.67,92.67,7
20130601|2012-10-09 08:00,9,92.6,92.75,92.6,92.69,4
20130601|2012-10-09 08:30,9,92.81,92.81,92.81,92.81,1
20130601|2012-10-09 09:00,9,92.73,93.18,92.73,93.18,9
20130601|2012-10-09 09:30,9,93.29,93.29,93.02,93.03,13
20130601|2012-10-09 10:00,9,93.32,93.39,93.32,93.39,2
20130601|2012-10-09 10:30,9,93.75,93.95,93.75,93.85,15
20130601|2012-10-09 11:00,9,93.85,94.4,93.85,94.4,60
20130601|2012-10-09 11:30,9,94.52,94.52,94.32,94.32,3
20130601|2012-10-09 12:00,9,94.42,94.42,94.31,94.31,4
20130601|2012-10-09 12:30,9,94.94,94.94,94.55,94.55,17
20130601|2012-10-09 13:00,9,94.46,94.6,94.46,94.6,74
20130601|2012-10-09 13:30,9,94.65,94.66,94.65,94.66,2
20130601|2012-10-09 14:00,9,94.5,94.5,94.47,94.47,70
20130601|2012-10-09 15:00,9,94.62,94.62,94.62,94.62,1
20130601|2012-10-10 03:30,10,94.26,94.26,94.26,94.26,1
20130601|2012-10-10 04:30,10,93.96,93.96,93.92,93.92,2
20130601|2012-10-10 05:30,10,94.28,94.28,94.28,94.28,5
20130601|2012-10-10 07:30,10,94.4,94.4,94.21,94.21,3
20130601|2012-10-10 08:00,10,94.13,94.13,94.07,94.07,2
20130601|2012-10-10 08:30,10,94.57,94.57,94.57,94.57,2
20130601|2012-10-10 09:00,10,94.8,95.18,94.8,95.18,7
20130601|2012-10-10 09:30,10,95.28,95.28,95.27,95.27,2
20130601|2012-10-10 10:00,10,95.61,95.62,95.34,95.46,14
20130601|2012-10-10 10:30,10,95.21,95.21,95.05,95.05,9
20130601|2012-10-10 11:30,10,94.67,94.67,93.97,94.18,33
20130601|2012-10-10 12:00,10,94.15,94.25,94.07,94.24,28
20130601|2012-10-10 12:30,10,94.12,94.12,94.12,94.12,2
20130601|2012-10-10 13:00,10,94.16,94.16,93.48,93.49,47
20130601|2012-10-10 13:30,10,93.82,93.83,93.69,93.69,8
20130601|2012-10-10 14:00,10,93.78,93.78,93.78,93.78,1
20130601|2012-10-10 15:30,10,93.78,93.78,93.78,93.78,1
20130601|2012-10-10 22:00,11,94,94,94,94,162
20130601|2012-10-10 23:00,11,94,94,94,94,174
20130601|2012-10-11 01:00,11,93.75,93.8,93.75,93.8,12
20130601|2012-10-11 02:30,11,94.06,94.07,94.01,94.01,3
20130601|2012-10-11 03:00,11,94.26,94.26,94.26,94.26,3
20130601|2012-10-11 07:30,11,94.95,94.95,94.95,94.95,1
20130601|2012-10-11 08:00,11,94.61,94.97,94.61,94.97,2
20130601|2012-10-11 08:30,11,94.71,94.71,94.42,94.42,10
20130601|2012-10-11 09:00,11,94.61,94.61,94.59,94.59,4
20130601|2012-10-11 09:30,11,94.94,94.98,94.93,94.94,8
20130601|2012-10-11 10:00,11,94.82,94.82,94.82,94.82,1
20130601|2012-10-11 10:30,11,94.81,94.81,94.38,94.38,9
20130601|2012-10-11 11:00,11,94.27,94.46,94.23,94.46,8
20130601|2012-10-11 11:30,11,94.43,94.77,94.43,94.65,16
20130601|2012-10-11 12:00,11,94.8,94.83,94.7,94.7,55
20130601|2012-10-11 12:30,11,94.54,94.54,94.54,94.54,2
20130601|2012-10-11 13:00,11,94.17,94.55,94.14,94.52,21
20130601|2012-10-11 13:30,11,94.73,94.73,94.73,94.73,7
20130601|2012-10-11 14:00,11,94.85,94.85,94.85,94.85,3
20130601|2012-10-12 03:00,12,94.94,94.94,94.6,94.6,14
20130601|2012-10-12 06:00,12,94.76,94.76,94.76,94.76,3
20130601|2012-10-12 07:00,12,94.77,94.77,94.62,94.64,4
20130601|2012-10-12 07:30,12,94.65,94.65,94.65,94.65,2
20130601|2012-10-12 08:00,12,94.86,94.86,94.86,94.86,1
20130601|2012-10-12 08:30,12,94.75,94.95,94.75,94.95,10
20130601|2012-10-12 09:00,12,94.75,94.78,94.71,94.78,4
20130601|2012-10-12 09:30,12,94.73,94.73,94.43,94.43,9
20130601|2012-10-12 10:00,12,94.29,94.29,94.29,94.29,1
20130601|2012-10-12 10:30,12,94.27,94.36,94.25,94.35,20
20130601|2012-10-12 11:30,12,94.11,94.11,93.99,93.99,6
20130601|2012-10-12 12:00,12,93.97,93.97,93.92,93.92,2
20130601|2012-10-12 12:30,12,94.09,94.09,94.09,94.09,1
20130601|2012-10-15 03:30,15,94.14,94.14,94.14,94.14,1
20130601|2012-10-15 06:00,15,94.27,94.27,94.27,94.27,1
20130601|2012-10-15 07:30,15,94.28,94.28,94.28,94.28,1
20130601|2012-10-15 08:00,15,93.64,93.64,93.2,93.31,5
20130601|2012-10-15 08:30,15,92.9,93.1,92.9,93.1,16
20130601|2012-10-15 09:00,15,92.93,93.05,92.67,92.7,35
20130601|2012-10-15 09:30,15,92.75,92.75,92.75,92.75,3
20130601|2012-10-15 10:00,15,92.97,93.08,92.97,93,7
20130601|2012-10-15 10:30,15,93.23,93.55,93.23,93.51,24
20130601|2012-10-15 11:00,15,93.62,93.62,93.62,93.62,1
20130601|2012-10-15 11:30,15,93.84,93.95,93.81,93.95,8
20130601|2012-10-15 12:00,15,93.68,93.68,93.55,93.57,8
20130601|2012-10-15 12:30,15,93.78,93.78,93.78,93.78,1
20130601|2012-10-15 13:00,15,94.2,94.57,94.2,94.57,3
20130601|2012-10-15 15:30,15,94.43,94.43,94.43,94.43,1
20130601|2012-10-16 01:00,16,94.69,94.69,94.69,94.69,1
20130601|2012-10-16 03:30,16,94.54,94.54,94.46,94.46,2
20130601|2012-10-16 04:00,16,94.34,94.34,94.34,94.34,2
20130601|2012-10-16 07:00,16,94.63,94.63,94.61,94.61,2
20130601|2012-10-16 08:00,16,94.5,94.61,94.18,94.18,14
20130601|2012-10-16 08:30,16,94.55,94.67,94.55,94.67,7
20130601|2012-10-16 09:00,16,94.42,94.42,94.42,94.42,1
20130601|2012-10-16 09:30,16,94.48,94.48,94.48,94.48,1
20130601|2012-10-16 10:00,16,94.49,94.49,94.49,94.49,1
20130601|2012-10-16 10:30,16,94.41,94.41,94.33,94.33,2
20130601|2012-10-16 11:00,16,94.18,94.25,94.16,94.19,8
20130601|2012-10-16 12:30,16,94.46,94.46,94.46,94.46,1
20130601|2012-10-16 13:00,16,94.25,94.25,94.25,94.25,1
20130601|2012-10-16 13:30,16,94.62,94.62,94.62,94.62,1
20130601|2012-10-16 19:00,17,94.92,94.92,94.92,94.92,1
20130601|2012-10-17 03:00,17,94.64,94.64,94.64,94.64,1
20130601|2012-10-17 05:00,17,94.71,94.71,94.71,94.71,1
20130601|2012-10-17 06:00,17,94.77,94.77,94.77,94.77,1
20130601|2012-10-17 07:00,17,94.65,94.7,94.65,94.67,13
20130601|2012-10-17 07:30,17,94.86,94.89,94.86,94.89,3
20130601|2012-10-17 08:00,17,95.08,95.08,95.08,95.08,2
20130601|2012-10-17 08:30,17,94.98,95.03,94.98,95.03,28
20130601|2012-10-17 09:30,17,94.9,94.9,94.4,94.52,3
20130601|2012-10-17 10:00,17,94.45,94.48,94.24,94.24,13
20130601|2012-10-17 11:00,17,94.42,94.42,94.27,94.27,5
20130601|2012-10-17 12:30,17,94.76,94.76,94.58,94.58,38
20130601|2012-10-17 13:30,17,94.63,94.63,94.63,94.63,1
20130601|2012-10-18 07:00,18,94.54,94.54,94.4,94.4,3
20130601|2012-10-18 07:30,18,94.17,94.37,94.1,94.2,21
20130601|2012-10-18 08:00,18,94.06,94.06,93.55,93.55,6
20130601|2012-10-18 08:30,18,93.63,93.78,93.63,93.78,4
20130601|2012-10-18 09:00,18,93.7,93.7,93.6,93.6,2
20130601|2012-10-18 09:30,18,93.71,93.71,93.71,93.71,1
20130601|2012-10-18 10:00,18,93.74,93.96,93.74,93.95,6
20130601|2012-10-18 10:30,18,94.18,94.18,94.18,94.18,1
20130601|2012-10-18 11:30,18,94.6,94.64,94.46,94.64,9
20130601|2012-10-18 12:00,18,94.47,94.47,94.47,94.47,1
20130601|2012-10-18 12:30,18,94.69,94.74,94.69,94.7,51
20130601|2012-10-18 13:00,18,94.89,94.91,94.86,94.91,8
20130601|2012-10-18 13:30,18,94.58,94.58,94.58,94.58,1
20130601|2012-10-18 14:00,18,94.4,94.4,94.4,94.4,1
20130601|2012-10-19 00:30,19,94.63,94.63,94.63,94.63,1
20130601|2012-10-19 01:30,19,94.57,94.57,94.57,94.57,1
20130601|2012-10-19 08:00,19,95.27,95.49,95.27,95.38,87
20130601|2012-10-19 08:30,19,95.36,95.37,95.13,95.13,6
20130601|2012-10-19 09:00,19,95.18,95.18,94.6,94.6,19
20130601|2012-10-19 09:30,19,94.35,94.46,94.25,94.46,5
20130601|2012-10-19 10:30,19,94.15,94.15,93.44,93.44,32
20130601|2012-10-19 11:00,19,93.45,93.46,92.57,92.89,42
20130601|2012-10-19 11:30,19,92.88,92.96,92.8,92.96,32
20130601|2012-10-19 12:00,19,93.09,93.09,92.99,92.99,5
20130601|2012-10-19 12:30,19,92.85,92.95,92.85,92.91,45
20130601|2012-10-19 13:00,19,93.06,93.37,92.66,92.69,29
20130601|2012-10-19 14:30,19,92.78,92.78,92.78,92.78,1
20130601|2012-10-19 15:00,19,92.69,92.69,92.69,92.69,1
20130601|2012-10-22 03:00,22,92.6,92.97,92.6,92.97,3
20130601|2012-10-22 05:00,22,93.34,93.34,93.34,93.34,1
20130601|2012-10-22 07:00,22,92.93,92.93,92.93,92.93,1
20130601|2012-10-22 07:30,22,92.7,92.85,92.7,92.85,3
20130601|2012-10-22 08:00,22,92.93,92.93,92.37,92.52,13
20130601|2012-10-22 08:30,22,92.72,92.72,92.46,92.53,5
20130601|2012-10-22 09:00,22,92.71,92.71,92.64,92.64,6
20130601|2012-10-22 09:30,22,92.33,92.33,92.15,92.22,3
20130601|2012-10-22 10:00,22,92.03,92.03,92.03,92.03,1
20130601|2012-10-22 10:30,22,92.11,92.15,92.11,92.15,13
20130601|2012-10-22 11:00,22,92,92,92,92,10
20130601|2012-10-22 11:30,22,92.04,92.12,92.02,92.09,14
20130601|2012-10-22 12:00,22,91.94,91.94,91.94,91.94,1
20130601|2012-10-22 12:30,22,91.87,91.87,91.44,91.44,7
20130601|2012-10-22 13:00,22,91.35,91.39,91.01,91.04,15
20130601|2012-10-22 13:30,22,91.07,91.07,91.03,91.05,8
20130601|2012-10-22 14:30,22,91.3,91.3,91.3,91.3,1
20130601|2012-10-22 15:00,22,91.4,91.4,91.4,91.4,1
20130601|2012-10-23 02:30,23,90.7,90.7,90.7,90.7,1
20130601|2012-10-23 03:30,23,90.79,90.85,90.79,90.85,19
20130601|2012-10-23 05:00,23,90.68,90.68,90.6,90.6,6
20130601|2012-10-23 05:30,23,90.53,90.53,89.85,89.88,27
20130601|2012-10-23 06:00,23,90.02,90.15,90.02,90.15,2
20130601|2012-10-23 06:30,23,90.04,90.05,90.04,90.05,3
20130601|2012-10-23 07:00,23,89.88,89.88,89.73,89.73,7
20130601|2012-10-23 07:30,23,89.56,89.56,89.5,89.55,5
20130601|2012-10-23 08:00,23,89.41,89.41,89.36,89.36,5
20130601|2012-10-23 08:30,23,89.51,89.51,89.37,89.4,11
20130601|2012-10-23 09:00,23,89.25,89.25,88.65,88.72,30
20130601|2012-10-23 09:30,23,88.6,88.74,88.6,88.74,2
20130601|2012-10-23 10:00,23,88.88,88.89,88.64,88.64,4
20130601|2012-10-23 10:30,23,88.66,88.66,88.66,88.66,1
20130601|2012-10-23 12:00,23,88.57,88.61,88.53,88.61,9
20130601|2012-10-23 12:30,23,88.9,88.9,88.9,88.9,1
20130601|2012-10-23 13:00,23,88.62,88.92,88.62,88.92,5
20130601|2012-10-23 13:30,23,89.15,89.15,89.15,89.15,2
20130601|2012-10-23 14:30,23,89.01,89.07,89.01,89.07,6
20130601|2012-10-24 01:30,24,89.71,89.73,89.71,89.73,4
20130601|2012-10-24 02:00,24,89.89,89.89,89.89,89.89,1
20130601|2012-10-24 02:30,24,89.52,89.52,89.52,89.52,1
20130601|2012-10-24 03:00,24,89.42,89.42,89.42,89.42,1
20130601|2012-10-24 07:30,24,89.32,89.39,89.05,89.14,29
20130601|2012-10-24 08:00,24,89.05,89.19,88.85,88.85,7
20130601|2012-10-24 08:30,24,88.92,88.92,88.92,88.92,3
20130601|2012-10-24 09:00,24,88.83,88.83,88.83,88.83,1
20130601|2012-10-24 09:30,24,88.26,88.26,88.1,88.1,6
20130601|2012-10-24 10:00,24,88.39,88.42,88.24,88.27,60
20130601|2012-10-24 10:30,24,88,88.1,88,88.05,4
20130601|2012-10-24 11:00,24,87.82,87.84,87.82,87.84,2
20130601|2012-10-24 11:30,24,87.65,87.65,87.65,87.65,1
20130601|2012-10-24 12:00,24,87.99,88.42,87.92,88.42,21
20130601|2012-10-24 12:30,24,88.3,88.3,88.3,88.3,6
20130601|2012-10-24 13:00,24,88.3,88.4,88.18,88.22,14
20130601|2012-10-24 13:30,24,88.32,88.32,88.15,88.15,80
20130601|2012-10-24 14:00,24,88.37,88.37,88.37,88.37,1
20130601|2012-10-24 14:30,24,88.17,88.17,88.17,88.17,3
20130601|2012-10-24 15:00,24,88.22,88.22,88.22,88.22,1
20130601|2012-10-25 02:00,25,88.57,88.62,88.52,88.62,6
20130601|2012-10-25 02:30,25,88.9,88.92,88.9,88.92,2
20130601|2012-10-25 03:00,25,88.93,88.93,88.93,88.93,1
20130601|2012-10-25 04:00,25,88.84,88.84,88.84,88.84,1
20130601|2012-10-25 05:30,25,88.79,88.83,88.79,88.79,15
20130601|2012-10-25 06:30,25,89.14,89.14,88.98,88.98,3
20130601|2012-10-25 07:00,25,89.21,89.21,89.09,89.09,7
20130601|2012-10-25 09:00,25,88.84,88.84,88.8,88.8,4
20130601|2012-10-25 09:30,25,88.85,88.85,88.43,88.43,87
20130601|2012-10-25 10:00,25,88.1,88.1,88.1,88.1,7
20130601|2012-10-25 10:30,25,87.95,88.28,87.95,88.28,3
20130601|2012-10-25 12:30,25,88.17,88.35,88.17,88.35,7
20130601|2012-10-25 13:00,25,88.35,88.81,88.35,88.75,81
20130601|2012-10-25 13:30,25,88.68,88.8,88.68,88.8,4
20130601|2012-10-25 14:00,25,88.64,88.64,88.64,88.64,25
20130601|2012-10-25 15:30,25,88.73,88.73,88.56,88.56,2
20130601|2012-10-26 02:30,26,87.85,87.94,87.85,87.94,2
20130601|2012-10-26 03:00,26,87.81,87.81,87.81,87.81,2
20130601|2012-10-26 06:30,26,87.96,87.96,87.96,87.96,1
20130601|2012-10-26 07:30,26,88.7,88.77,88.7,88.72,5
20130601|2012-10-26 08:00,26,88.72,88.72,88.42,88.42,4
20130601|2012-10-26 08:30,26,88.73,88.87,88.17,88.17,11
20130601|2012-10-26 09:00,26,88.24,88.55,88.24,88.55,17
20130601|2012-10-26 09:30,26,88.35,88.5,88.35,88.5,2
20130601|2012-10-26 10:00,26,88.42,88.51,88.42,88.51,2
20130601|2012-10-26 11:00,26,88.31,88.46,88.31,88.46,3
20130601|2012-10-26 12:30,26,88.49,88.49,88.49,88.49,3
20130601|2012-10-26 13:00,26,88.69,88.98,88.69,88.95,5
20130601|2012-10-26 13:30,26,88.94,88.94,88.76,88.76,46
20130601|2012-10-26 14:30,26,88.73,88.79,88.73,88.79,3
20130601|2012-10-29 03:00,29,88.24,88.24,88.24,88.24,1
20130601|2012-10-29 04:00,29,88.33,88.33,88.33,88.33,6
20130601|2012-10-29 05:30,29,88.26,88.26,88.26,88.26,4
20130601|2012-10-29 06:00,29,88.32,88.32,88.32,88.32,19
20130601|2012-10-29 06:30,29,88.28,88.29,88.28,88.29,3
20130601|2012-10-29 07:00,29,88.31,88.7,88.31,88.7,2
20130601|2012-10-29 07:30,29,88.56,88.81,88.56,88.69,13
20130601|2012-10-29 08:00,29,88.78,88.87,88.78,88.82,10
20130601|2012-10-29 08:30,29,88.46,88.46,88.46,88.46,10
20130601|2012-10-29 12:00,29,88.03,88.08,88.03,88.08,4
20130601|2012-10-29 12:30,29,88.05,88.05,88.04,88.04,5
20130601|2012-10-29 13:00,29,88.19,88.22,88.09,88.22,13
20130601|2012-10-29 16:00,29,87.99,87.99,87.99,87.99,1
20130601|2012-10-29 22:30,30,87.95,87.95,87.95,87.95,1
20130601|2012-10-30 02:30,30,88.15,88.15,88.15,88.15,2
20130601|2012-10-30 03:00,30,88.45,88.45,88.45,88.45,1
20130601|2012-10-30 07:30,30,88.74,88.74,88.74,88.74,1
20130601|2012-10-30 08:00,30,88.42,88.43,88.42,88.43,2
20130601|2012-10-30 09:00,30,88.73,88.74,88.73,88.74,2
20130601|2012-10-30 10:00,30,88.71,88.71,88.71,88.71,1
20130601|2012-10-30 11:00,30,88.73,88.73,88.73,88.73,1
20130601|2012-10-30 11:30,30,88.6,88.6,88.6,88.6,1
20130601|2012-10-30 12:00,30,88.37,88.37,88.37,88.37,2
20130601|2012-10-30 13:00,30,88.34,88.52,88.34,88.52,3
20130601|2012-10-30 13:30,30,88.5,88.5,88.5,88.5,1
20130601|2012-10-30 14:00,30,88.43,88.43,88.43,88.43,1
20130601|2012-10-30 16:00,30,88.54,88.54,88.54,88.54,1
20130601|2012-10-31 00:30,31,88.75,88.78,88.75,88.78,5
20130601|2012-10-31 01:00,31,88.83,88.83,88.83,88.83,2
20130601|2012-10-31 02:00,31,88.87,88.87,88.87,88.87,1
20130601|2012-10-31 03:00,31,89.06,89.35,89.06,89.34,23
20130601|2012-10-31 04:30,31,89.25,89.25,89.25,89.25,30
20130601|2012-10-31 05:00,31,89.28,89.28,89.28,89.28,1
20130601|2012-10-31 05:30,31,89.17,89.17,89.17,89.17,1
20130601|2012-10-31 06:00,31,89.2,89.23,89.2,89.23,2
20130601|2012-10-31 07:30,31,89.22,89.22,89.22,89.22,1
20130601|2012-10-31 09:00,31,88.97,89.33,88.97,89.33,4
20130601|2012-10-31 09:30,31,89.18,89.18,89.11,89.11,2
20130601|2012-10-31 10:00,31,89.44,89.69,89.44,89.69,3
20130601|2012-10-31 10:30,31,89.65,89.74,89.65,89.65,14
20130601|2012-10-31 11:00,31,89.25,89.25,89.25,89.25,10
20130601|2012-10-31 11:30,31,89,89.25,89,89.25,51
20130601|2012-10-31 12:00,31,89.33,89.33,89.33,89.33,1
20130601|2012-10-31 12:30,31,88.75,88.79,88.75,88.79,2
20130601|2012-10-31 13:30,31,88.97,88.97,88.95,88.95,2
20130601|2012-10-31 14:30,31,88.97,88.97,88.97,88.97,3
20130601|2012-11-01 03:30,1,89.16,89.16,89.16,89.16,1
20130601|2012-11-01 06:00,1,89.03,89.03,89.03,89.03,2
20130601|2012-11-01 07:00,1,89.06,89.06,89.06,89.06,1
20130601|2012-11-01 08:00,1,88.98,89.03,88.98,89.03,2
20130601|2012-11-01 08:30,1,89.15,89.15,89.15,89.15,10
20130601|2012-11-01 09:00,1,89.17,89.22,89.17,89.22,2
20130601|2012-11-01 09:30,1,89.45,89.47,89.43,89.47,15
20130601|2012-11-01 10:00,1,89.57,89.89,89.57,89.89,8
20130601|2012-11-01 10:30,1,89.65,89.76,89.65,89.76,10
20130601|2012-11-01 11:00,1,89.7,89.7,89.51,89.55,10
20130601|2012-11-01 11:30,1,89.7,89.7,89.7,89.7,1
20130601|2012-11-01 12:00,1,89.85,89.85,89.85,89.85,1
20130601|2012-11-01 13:00,1,89.96,89.99,89.69,89.9,6
20130601|2012-11-01 13:30,1,89.83,89.83,89.83,89.83,1
20130601|2012-11-01 14:30,1,89.74,89.74,89.74,89.74,1
20130601|2012-11-01 22:30,2,89.65,89.67,89.65,89.67,5
20130601|2012-11-02 02:30,2,89.6,89.6,89.6,89.6,1
20130601|2012-11-02 04:00,2,89.25,89.25,89.16,89.19,17
20130601|2012-11-02 04:30,2,89.2,89.23,89.19,89.23,7
20130601|2012-11-02 05:00,2,89.17,89.17,89.17,89.17,8
20130601|2012-11-02 06:30,2,89.36,89.36,89.36,89.36,1
20130601|2012-11-02 07:30,2,89.74,89.88,89.74,89.87,17
20130601|2012-11-02 08:00,2,89.74,89.74,89.74,89.74,1
20130601|2012-11-02 08:30,2,89.51,89.51,88.93,89.15,17
20130601|2012-11-02 09:00,2,88.61,88.62,88.61,88.62,5
20130601|2012-11-02 09:30,2,88.68,88.7,88.38,88.38,7
20130601|2012-11-02 10:00,2,88.25,88.36,88.25,88.36,12
20130601|2012-11-02 10:30,2,88.36,88.36,88.31,88.31,2
20130601|2012-11-02 11:00,2,88.5,88.5,88.24,88.38,11
20130601|2012-11-02 11:30,2,88.18,88.45,88.18,88.45,53
20130601|2012-11-02 12:00,2,88.34,88.45,88.34,88.41,7
20130601|2012-11-02 12:30,2,88.41,88.58,88.23,88.37,212
20130601|2012-11-02 13:00,2,88.14,88.14,88.11,88.13,9
20130601|2012-11-02 13:30,2,88.09,88.09,87.89,87.89,13
20130601|2012-11-02 14:30,2,88.15,88.15,88.14,88.14,4
20130601|2012-11-05 03:00,5,87.53,87.53,87.53,87.53,1
20130601|2012-11-05 04:30,5,87.99,87.99,87.99,87.99,2
20130601|2012-11-05 06:30,5,88.08,88.08,88.08,88.08,2
20130601|2012-11-05 08:00,5,88.05,88.23,88.05,88.23,6
20130601|2012-11-05 08:30,5,87.92,87.92,87.92,87.92,1
20130601|2012-11-05 09:00,5,88.2,88.28,88.2,88.28,3
20130601|2012-11-05 09:30,5,88.24,88.28,88.24,88.28,3
20130601|2012-11-05 10:00,5,88.21,88.21,88.17,88.17,2
20130601|2012-11-05 10:30,5,88.08,88.08,88.08,88.08,1
20130601|2012-11-05 11:00,5,88.25,88.25,88.25,88.25,1
20130601|2012-11-05 11:30,5,88.14,88.14,88.14,88.14,75
20130601|2012-11-05 12:30,5,88.19,88.19,88.19,88.19,1
20130601|2012-11-05 13:00,5,88.3,88.79,88.3,88.77,8
20130601|2012-11-05 13:30,5,88.95,89.01,88.95,89.01,6
20130601|2012-11-05 14:00,5,89,89,88.88,88.88,12
20130601|2012-11-05 15:00,5,88.97,89.03,88.97,89.03,5
20130601|2012-11-05 22:30,6,88.67,88.77,88.67,88.77,2
20130601|2012-11-06 04:00,6,89.12,89.12,89.12,89.12,1
20130601|2012-11-06 07:30,6,89.43,89.55,89.43,89.55,2
20130601|2012-11-06 08:00,6,89.6,89.72,89.56,89.56,23
20130601|2012-11-06 08:30,6,89.45,89.45,89.31,89.31,3
20130601|2012-11-06 10:00,6,89.54,89.56,89.43,89.55,22
20130601|2012-11-06 11:00,6,90.03,90.68,90.03,90.68,267
20130601|2012-11-06 11:30,6,90.72,90.72,90.72,90.72,2
20130601|2012-11-06 12:00,6,90.84,91.19,90.84,91.17,15
20130601|2012-11-06 12:30,6,91.75,92.03,91.75,92.03,4
20130601|2012-11-06 13:00,6,91.85,91.85,91.49,91.49,6
20130601|2012-11-06 13:30,6,91.23,91.23,91.2,91.2,10
20130601|2012-11-06 19:30,7,90.97,90.97,90.97,90.97,1
20130601|2012-11-06 20:00,7,90.96,90.96,90.96,90.96,2
20130601|2012-11-07 01:30,7,91.65,91.65,91.65,91.65,2
20130601|2012-11-07 02:00,7,91.3,91.3,91.12,91.12,2
20130601|2012-11-07 03:00,7,90.98,90.98,90.98,90.98,1
20130601|2012-11-07 04:30,7,90.88,90.88,90.88,90.88,1
20130601|2012-11-07 05:00,7,90.75,90.86,90.58,90.58,7
20130601|2012-11-07 06:00,7,90.42,90.42,90.42,90.42,1
20130601|2012-11-07 07:00,7,90.39,90.39,90.39,90.39,1
20130601|2012-11-07 07:30,7,90.53,90.53,90.52,90.52,2
20130601|2012-11-07 08:00,7,90.28,90.28,89.66,89.66,44
20130601|2012-11-07 08:30,7,89.41,89.53,89.3,89.3,11
20130601|2012-11-07 09:00,7,89.21,89.24,89.1,89.1,26
20130601|2012-11-07 09:30,7,88.96,88.99,88.23,88.26,47
20130601|2012-11-07 10:00,7,88.36,88.36,88.34,88.34,2
20130601|2012-11-07 10:30,7,88.29,88.29,88.29,88.29,1
20130601|2012-11-07 11:30,7,87.87,87.93,87.85,87.89,8
20130601|2012-11-07 12:00,7,87.82,88.27,87.8,88.2,10
20130601|2012-11-07 12:30,7,88.33,88.33,88.33,88.33,1
20130601|2012-11-07 13:00,7,87.8,87.8,87.31,87.61,35
20130601|2012-11-07 13:30,7,87.58,87.64,87.55,87.64,5
20130601|2012-11-07 14:00,7,87.75,87.75,87.75,87.75,5
20130601|2012-11-08 02:00,8,87.88,87.88,87.88,87.88,1
20130601|2012-11-08 03:30,8,88.02,88.02,88.02,88.02,1
20130601|2012-11-08 04:30,8,88.31,88.31,88.3,88.3,20
20130601|2012-11-08 05:00,8,88.32,88.32,88.32,88.32,1
20130601|2012-11-08 07:30,8,88.56,88.77,88.53,88.77,18
20130601|2012-11-08 08:00,8,88.7,88.7,87.9,87.9,18
20130601|2012-11-08 08:30,8,88.22,88.22,88.22,88.22,1
20130601|2012-11-08 09:00,8,87.87,87.9,87.8,87.9,24
20130601|2012-11-08 09:30,8,88.15,88.15,88.15,88.15,1
20130601|2012-11-08 10:00,8,87.71,88.07,87.5,88.07,12
20130601|2012-11-08 10:30,8,88.17,88.17,88.17,88.17,1
20130601|2012-11-08 12:00,8,87.87,87.87,87.85,87.85,4
20130601|2012-11-08 13:30,8,88.33,88.33,88.33,88.33,1
20130601|2012-11-08 14:00,8,88.3,88.3,88.3,88.3,1
20130601|2012-11-08 14:30,8,88.12,88.12,88.12,88.12,3
20130601|2012-11-08 15:30,8,88.18,88.18,88.18,88.18,1
20130601|2012-11-09 02:00,9,87.97,87.97,87.97,87.97,1
20130601|2012-11-09 04:30,9,87.81,87.81,87.81,87.81,1
20130601|2012-11-09 05:30,9,88.1,88.1,88.07,88.07,3
20130601|2012-11-09 06:00,9,87.86,87.86,87.86,87.86,1
20130601|2012-11-09 06:30,9,87.7,87.7,87.7,87.7,3
20130601|2012-11-09 07:00,9,87.5,87.5,87.45,87.45,12
20130601|2012-11-09 08:00,9,87.58,87.58,87.58,87.58,1
20130601|2012-11-09 08:30,9,88.26,88.29,88.13,88.13,25
20130601|2012-11-09 09:00,9,88.5,88.5,88.46,88.46,2
20130601|2012-11-09 09:30,9,88.44,88.52,88.44,88.52,5
20130601|2012-11-09 10:00,9,88.63,88.86,88.6,88.69,9
20130601|2012-11-09 10:30,9,88.82,88.9,88.82,88.86,10
20130601|2012-11-09 11:00,9,89.03,89.82,89.03,89.82,11
20130601|2012-11-09 11:30,9,89.67,89.74,89.67,89.74,8
20130601|2012-11-09 12:00,9,89.65,89.65,89.44,89.46,12
20130601|2012-11-09 12:30,9,89.12,89.12,89.12,89.12,1
20130601|2012-11-09 13:00,9,89.28,89.28,89.27,89.27,3
20130601|2012-11-09 13:30,9,89.25,89.44,89.25,89.39,3
20130601|2012-11-12 02:00,12,88.92,88.92,88.92,88.92,1
20130601|2012-11-12 07:00,12,88.95,88.95,88.95,88.95,1
20130601|2012-11-12 07:30,12,88.8,88.8,88.8,88.8,1
20130601|2012-11-12 08:00,12,89.31,89.44,89.31,89.44,3
20130601|2012-11-12 08:30,12,89.34,89.34,89.26,89.26,2
20130601|2012-11-12 09:00,12,89.62,89.62,89.6,89.6,3
20130601|2012-11-12 09:30,12,89.43,89.52,89.43,89.52,2
20130601|2012-11-12 10:00,12,89.3,89.38,89.25,89.35,6
20130601|2012-11-12 10:30,12,89.2,89.2,88.96,88.96,4
20130601|2012-11-12 11:00,12,88.81,88.81,88.8,88.8,2
20130601|2012-11-12 11:30,12,88.92,88.98,88.92,88.98,3
20130601|2012-11-12 12:00,12,89.15,89.19,89.15,89.19,4
20130601|2012-11-12 13:00,12,89.01,89.28,88.95,88.96,14
20130601|2012-11-12 14:30,12,89.03,89.03,89.01,89.01,2
20130601|2012-11-13 01:30,13,88.46,88.46,88.46,88.46,1
20130601|2012-11-13 02:00,13,88.27,88.27,88.27,88.27,1
20130601|2012-11-13 08:00,13,88.47,88.47,88.2,88.2,4
20130601|2012-11-13 08:30,13,88.58,88.75,88.58,88.72,4
20130601|2012-11-13 09:00,13,88.48,88.78,88.48,88.78,6
20130601|2012-11-13 09:30,13,88.89,88.89,88.89,88.89,2
20130601|2012-11-13 10:00,13,89.31,89.31,89.26,89.27,5
20130601|2012-11-13 10:30,13,89.18,89.18,88.9,88.9,26
20130601|2012-11-13 12:30,13,88.65,88.66,88.65,88.66,3
20130601|2012-11-13 13:00,13,88.82,88.82,88.78,88.78,2
20130601|2012-11-13 14:00,13,88.6,88.6,88.6,88.6,1
20130601|2012-11-13 15:00,13,88.48,88.48,88.47,88.47,2
20130601|2012-11-14 02:30,14,88.83,88.83,88.83,88.83,1
20130601|2012-11-14 03:00,14,88.77,88.82,88.77,88.82,11
20130601|2012-11-14 04:00,14,89.11,89.11,89.11,89.11,1
20130601|2012-11-14 06:00,14,88.55,88.55,88.55,88.55,1
20130601|2012-11-14 06:30,14,88.66,88.66,88.66,88.66,1
20130601|2012-11-14 07:30,14,88.35,88.38,88.32,88.38,12
20130601|2012-11-14 08:00,14,88.41,88.78,88.41,88.75,6
20130601|2012-11-14 08:30,14,88.72,88.72,88.43,88.43,12
20130601|2012-11-14 09:00,14,88.97,89.71,88.97,89.41,8
20130601|2012-11-14 09:30,14,88.91,88.96,88.91,88.96,2
20130601|2012-11-14 10:30,14,89.38,89.62,89.38,89.62,2
20130601|2012-11-14 11:00,14,89.36,89.48,89.36,89.48,3
20130601|2012-11-14 11:30,14,89.33,89.34,89.33,89.33,4
20130601|2012-11-14 12:00,14,89.33,89.41,89.17,89.18,8
20130601|2012-11-14 12:30,14,89.31,89.31,89.3,89.3,2
20130601|2012-11-14 13:00,14,89.44,89.44,89.18,89.34,18
20130601|2012-11-14 13:30,14,89.33,89.33,89.33,89.33,2
20130601|2012-11-14 14:00,14,89.28,89.3,89.28,89.3,3
20130601|2012-11-14 15:00,14,89.31,89.31,89.31,89.31,3
20130601|2012-11-14 15:30,14,89.32,89.37,89.31,89.37,6
20130601|2012-11-14 21:30,15,89.27,89.27,89.27,89.27,1
20130601|2012-11-14 23:00,15,89.26,89.26,89.26,89.26,1
20130601|2012-11-15 00:00,15,89.34,89.35,89.34,89.35,2
20130601|2012-11-15 02:00,15,89.32,89.32,89.32,89.32,1
20130601|2012-11-15 04:00,15,89.36,89.37,89.36,89.37,2
20130601|2012-11-15 04:30,15,89.39,89.41,89.36,89.36,4
20130601|2012-11-15 06:30,15,89.6,89.66,89.6,89.64,65
20130601|2012-11-15 07:00,15,89.92,89.92,89.92,89.92,1
20130601|2012-11-15 07:30,15,89.6,89.7,89.6,89.7,22
20130601|2012-11-15 08:00,15,89.7,89.7,89.64,89.64,2
20130601|2012-11-15 08:30,15,89.74,89.74,89.23,89.31,41
20130601|2012-11-15 09:00,15,89.21,89.31,89.02,89.02,11
20130601|2012-11-15 09:30,15,89.19,89.19,89.19,89.19,1
20130601|2012-11-15 10:00,15,89.21,89.31,88.96,89.05,29
20130601|2012-11-15 10:30,15,89.13,89.27,88.86,88.86,6
20130601|2012-11-15 11:00,15,88.89,88.9,88.15,88.23,13
20130601|2012-11-15 12:30,15,88.35,88.35,88.33,88.33,6
20130601|2012-11-15 13:00,15,88.38,88.52,88.11,88.42,135
20130601|2012-11-15 13:30,15,88.43,88.53,88.43,88.53,16
20130601|2012-11-15 14:30,15,88.43,88.43,88.43,88.43,1
20130601|2012-11-16 03:00,16,88.3,88.31,88.3,88.31,4
20130601|2012-11-16 03:30,16,88.18,88.18,87.99,87.99,5
20130601|2012-11-16 04:00,16,87.97,87.97,87.97,87.97,1
20130601|2012-11-16 04:30,16,88.21,88.21,88.21,88.21,1
20130601|2012-11-16 06:00,16,88.33,88.33,88.33,88.33,8
20130601|2012-11-16 06:30,16,88.37,88.61,88.37,88.61,9
20130601|2012-11-16 07:00,16,88.9,89.27,88.9,89.25,25
20130601|2012-11-16 07:30,16,89.29,89.31,89.06,89.11,24
20130601|2012-11-16 08:00,16,89.26,89.38,89.17,89.22,11
20130601|2012-11-16 08:30,16,89.09,89.09,88.88,88.92,7
20130601|2012-11-16 09:00,16,88.69,88.72,88.6,88.6,11
20130601|2012-11-16 09:30,16,88.91,89.43,88.86,89.43,72
20130601|2012-11-16 10:00,16,89.35,89.49,88.74,88.74,48
20130601|2012-11-16 10:30,16,88.71,89.22,88.7,89.22,21
20130601|2012-11-16 11:00,16,89.06,89.06,89.01,89.01,9
20130601|2012-11-16 11:30,16,89.23,89.23,89.23,89.23,2
20130601|2012-11-16 12:30,16,89.37,89.37,89.31,89.34,6
20130601|2012-11-16 13:00,16,89.49,89.64,89.26,89.26,9
20130601|2012-11-16 13:30,16,89.34,89.34,89.2,89.2,14
20130601|2012-11-16 14:00,16,89.3,89.3,89.3,89.3,10
20130601|2012-11-18 17:00,18,89.74,89.75,89.74,89.75,11
20130601|2012-11-18 18:00,19,89.87,89.87,89.87,89.87,2
20130601|2012-11-19 01:30,19,90.05,90.05,90.05,90.05,1
20130601|2012-11-19 02:30,19,90.13,90.13,90.13,90.13,3
20130601|2012-11-19 03:30,19,90.11,90.11,89.96,89.96,14
20130601|2012-11-19 05:00,19,90.13,90.22,90.13,90.18,15
20130601|2012-11-19 05:30,19,90.16,90.19,90.15,90.19,117
20130601|2012-11-19 06:30,19,90.16,90.17,90.16,90.17,3
20130601|2012-11-19 07:00,19,90.31,90.42,90.31,90.42,5
20130601|2012-11-19 07:30,19,90.62,90.62,90.61,90.62,4
20130601|2012-11-19 08:00,19,90.94,90.94,90.94,90.94,4
20130601|2012-11-19 08:30,19,90.9,91.07,90.9,90.98,39
20130601|2012-11-19 09:00,19,91.19,91.29,91.16,91.16,11
20130601|2012-11-19 10:00,19,91.25,91.25,91.2,91.21,28
20130601|2012-11-19 10:30,19,91.5,91.5,91.5,91.5,3
20130601|2012-11-19 11:00,19,91.7,91.7,91.7,91.7,1
20130601|2012-11-19 11:30,19,91.53,91.53,91.53,91.53,1
20130601|2012-11-19 12:00,19,91.66,91.7,91.66,91.7,15
20130601|2012-11-19 12:30,19,91.73,91.95,91.7,91.95,21
20130601|2012-11-19 13:00,19,91.93,91.93,91.37,91.5,25
20130601|2012-11-19 13:30,19,91.62,91.62,91.54,91.62,34
20130601|2012-11-19 14:00,19,91.46,91.46,91.42,91.42,15
20130601|2012-11-19 14:30,19,91.42,91.42,91.4,91.4,67
20130601|2012-11-19 15:00,19,91.45,91.45,91.45,91.45,1
20130601|2012-11-20 03:30,20,91.15,91.15,91.15,91.15,1
20130601|2012-11-20 04:00,20,90.97,91.14,90.97,91.14,2
20130601|2012-11-20 04:30,20,91.31,91.45,91.31,91.4,10
20130601|2012-11-20 05:00,20,91.32,91.34,91.32,91.34,4
20130601|2012-11-20 05:30,20,91.45,91.45,91.39,91.39,5
20130601|2012-11-20 06:00,20,91.34,91.34,91.34,91.34,1
20130601|2012-11-20 06:30,20,91.34,91.34,91.34,91.34,1
20130601|2012-11-20 07:30,20,91.35,91.37,91.18,91.22,13
20130601|2012-11-20 08:00,20,90.9,90.97,90.9,90.92,5
20130601|2012-11-20 08:30,20,90.79,90.79,90.79,90.79,1
20130601|2012-11-20 09:00,20,90.9,90.97,90.9,90.97,2
20130601|2012-11-20 09:30,20,90.84,90.84,90.55,90.6,22
20130601|2012-11-20 10:00,20,90.47,90.5,89.92,89.92,56
20130601|2012-11-20 10:30,20,90,90,89.82,89.89,5
20130601|2012-11-20 11:00,20,89.58,89.58,88.76,88.91,46
20130601|2012-11-20 11:30,20,88.79,89.31,88.78,89.31,24
20130601|2012-11-20 12:00,20,89.15,89.15,88.82,88.82,40
20130601|2012-11-20 12:30,20,88.93,89.3,88.93,89.3,63
20130601|2012-11-20 13:30,20,89.44,89.51,89.44,89.49,7
20130601|2012-11-20 15:30,20,89.68,89.88,89.68,89.88,15
20130601|2012-11-21 01:30,21,89.71,89.76,89.71,89.76,2
20130601|2012-11-21 02:00,21,89.65,89.65,89.65,89.65,1
20130601|2012-11-21 03:30,21,89.98,89.98,89.98,89.98,1
20130601|2012-11-21 04:00,21,90.31,90.31,90.19,90.23,7
20130601|2012-11-21 04:30,21,90.15,90.25,90.15,90.25,2
20130601|2012-11-21 05:00,21,90.3,90.3,90.3,90.3,2
20130601|2012-11-21 06:30,21,90.5,90.55,90.5,90.55,15
20130601|2012-11-21 07:30,21,90.32,90.32,90.32,90.32,5
20130601|2012-11-21 09:00,21,90.04,90.17,90.04,90.17,9
20130601|2012-11-21 09:30,21,90.17,90.17,90.03,90.17,6
20130601|2012-11-21 10:00,21,90.04,90.04,89.75,89.75,11
20130601|2012-11-21 10:30,21,89.6,89.6,89.06,89.15,16
20130601|2012-11-21 11:00,21,89.35,89.44,89.35,89.44,5
20130601|2012-11-21 12:00,21,89.69,89.93,89.69,89.93,13
20130601|2012-11-21 12:30,21,89.91,89.91,89.91,89.91,1
20130601|2012-11-21 13:00,21,90.06,90.06,90.06,90.06,4
20130601|2012-11-21 13:30,21,90.05,90.14,90.04,90.14,11
20130601|2012-11-22 03:00,22,89.98,89.98,89.98,89.98,1
20130601|2012-11-22 07:00,22,90.04,90.04,90.04,90.04,1
20130601|2012-11-22 08:00,22,90.16,90.21,90.1,90.1,3
20130601|2012-11-22 08:30,22,90.16,90.16,90.16,90.16,2
20130601|2012-11-22 09:00,22,89.89,89.89,89.89,89.89,1
20130601|2012-11-22 11:00,22,89.94,89.95,89.94,89.95,4
20130601|2012-11-22 11:30,22,89.96,90.03,89.96,90.03,7
20130601|2012-11-22 12:00,22,89.6,89.6,89.6,89.6,1
20130601|2012-11-23 02:30,23,89.89,89.89,89.84,89.84,3
20130601|2012-11-23 03:00,23,89.79,89.79,89.79,89.79,1
20130601|2012-11-23 03:30,23,89.89,89.89,89.89,89.89,1
20130601|2012-11-23 07:30,23,90.04,90.04,90.04,90.04,3
20130601|2012-11-23 08:00,23,90.14,90.14,90.14,90.14,1
20130601|2012-11-23 09:00,23,91.05,91.07,91.05,91.07,6
20130601|2012-11-23 10:00,23,91.04,91.04,91.04,91.04,1
20130601|2012-11-23 10:30,23,90.66,90.76,90.66,90.76,4
20130601|2012-11-23 11:00,23,90.8,90.86,90.8,90.86,2
20130601|2012-11-23 11:30,23,91.06,91.06,91.06,91.06,2
20130601|2012-11-23 12:00,23,90.81,90.99,90.81,90.99,6
20130601|2012-11-23 12:30,23,90.87,90.87,90.87,90.87,5
20130601|2012-11-26 02:30,26,90.79,90.79,90.79,90.79,1
20130601|2012-11-26 07:30,26,90.63,90.63,90.62,90.62,9
20130601|2012-11-26 08:00,26,90.68,90.68,90.19,90.19,47
20130601|2012-11-26 08:30,26,90.21,90.26,90.17,90.17,11
20130601|2012-11-26 09:00,26,90.35,90.35,90.35,90.35,4
20130601|2012-11-26 09:30,26,90.36,90.36,90.22,90.22,4
20130601|2012-11-26 10:00,26,90.23,90.23,90.11,90.21,12
20130601|2012-11-26 11:00,26,90.33,90.33,90.26,90.26,2
20130601|2012-11-26 11:30,26,90.32,90.32,90.32,90.32,2
20130601|2012-11-26 12:00,26,90.37,90.37,90.37,90.37,1
20130601|2012-11-26 13:00,26,90.39,90.39,90.39,90.39,1
20130601|2012-11-27 00:30,27,90.62,90.62,90.62,90.62,2
20130601|2012-11-27 02:30,27,90.52,90.52,90.52,90.52,1
20130601|2012-11-27 03:30,27,90.67,90.67,90.67,90.67,1
20130601|2012-11-27 07:30,27,90.63,90.63,90.51,90.51,4
20130601|2012-11-27 08:00,27,90.48,90.57,90.48,90.51,6
20130601|2012-11-27 08:30,27,90.23,90.51,90.18,90.51,11
20130601|2012-11-27 09:00,27,90.08,90.18,89.95,89.95,9
20130601|2012-11-27 09:30,27,89.87,89.97,89.73,89.73,8
20130601|2012-11-27 10:00,27,89.49,89.89,89.48,89.89,40
20130601|2012-11-27 10:30,27,90.23,90.23,90.21,90.21,12
20130601|2012-11-27 11:00,27,90.4,90.4,90.4,90.4,3
20130601|2012-11-27 11:30,27,90.38,90.38,90.38,90.38,3
20130601|2012-11-27 13:00,27,89.89,89.89,89.77,89.84,3
20130601|2012-11-27 13:30,27,89.88,89.91,89.88,89.91,16
20130601|2012-11-27 21:30,28,89.88,89.88,89.88,89.88,2
20130601|2012-11-27 23:30,28,89.93,89.93,89.93,89.93,4
20130601|2012-11-28 00:00,28,89.84,89.84,89.84,89.84,2
20130601|2012-11-28 01:30,28,89.76,89.76,89.7,89.7,2
20130601|2012-11-28 02:30,28,89.67,89.67,89.67,89.67,1
20130601|2012-11-28 04:30,28,89.51,89.51,89.51,89.51,1
20130601|2012-11-28 05:00,28,89.31,89.37,89.31,89.37,2
20130601|2012-11-28 06:00,28,89.24,89.24,89.24,89.24,1
20130601|2012-11-28 06:30,28,89.26,89.26,89.16,89.17,15
20130601|2012-11-28 07:00,28,88.96,88.96,88.96,88.96,3
20130601|2012-11-28 07:30,28,89.04,89.04,89.04,89.04,2
20130601|2012-11-28 08:00,28,88.93,88.93,88.31,88.32,66
20130601|2012-11-28 08:30,28,88.53,88.67,88.53,88.55,168
20130601|2012-11-28 09:00,28,88.43,88.43,88.28,88.28,11
20130601|2012-11-28 09:30,28,88.36,88.99,88.36,88.99,26
20130601|2012-11-28 10:00,28,88.99,88.99,88.91,88.92,11
20130601|2012-11-28 10:30,28,88.87,88.87,88.71,88.78,9
20130601|2012-11-28 11:00,28,88.49,88.87,88.49,88.85,11
20130601|2012-11-28 11:30,28,88.91,88.91,88.86,88.9,3
20130601|2012-11-28 12:30,28,88.86,88.91,88.83,88.88,24
20130601|2012-11-28 13:00,28,88.94,89.25,88.88,89.2,66
20130601|2012-11-28 13:30,28,89.14,89.14,89.14,89.14,1
20130601|2012-11-28 14:00,28,89.27,89.27,89.27,89.27,2
20130601|2012-11-28 14:30,28,89.45,89.45,89.45,89.45,5
20130601|2012-11-28 15:00,28,89.4,89.4,89.4,89.4,1
20130601|2012-11-28 15:30,28,89.32,89.32,89.32,89.32,1
20130601|2012-11-29 02:00,29,89.47,89.55,89.47,89.52,7
20130601|2012-11-29 02:30,29,89.62,89.63,89.59,89.63,13
20130601|2012-11-29 07:00,29,90.39,90.42,90.39,90.42,3
20130601|2012-11-29 07:30,29,90.15,90.15,90.07,90.11,86
20130601|2012-11-29 08:00,29,90.5,90.84,90.5,90.78,15
20130601|2012-11-29 08:30,29,90.9,91.11,90.9,91,48
20130601|2012-11-29 09:00,29,91.04,91.04,90.65,90.67,266
20130601|2012-11-29 09:30,29,90.95,90.95,90.87,90.89,106
20130601|2012-11-29 10:00,29,90.78,90.78,90.6,90.6,11
20130601|2012-11-29 10:30,29,90.53,90.53,90.2,90.2,159
20130601|2012-11-29 11:00,29,90.39,90.5,90.22,90.45,254
20130601|2012-11-29 11:30,29,90.4,90.58,90.3,90.44,505
20130601|2012-11-29 12:30,29,90.5,90.66,90.5,90.66,48
20130601|2012-11-29 13:00,29,90.66,90.84,90.57,90.57,49
20130601|2012-11-29 13:30,29,90.45,90.45,90.38,90.38,4
20130601|2012-11-29 14:00,29,90.39,90.39,90.39,90.39,1
20130601|2012-11-29 14:30,29,90.39,90.39,90.36,90.37,40
20130601|2012-11-29 16:00,29,90.19,90.19,90.19,90.19,2
20130601|2012-11-29 23:30,30,90.21,90.21,90.21,90.21,1
20130601|2012-11-30 02:30,30,90.32,90.32,90.32,90.32,1
20130601|2012-11-30 03:30,30,90.34,90.34,90.26,90.26,2
20130601|2012-11-30 04:00,30,90.26,90.31,90.26,90.31,7
20130601|2012-11-30 07:00,30,90.22,90.22,90.22,90.22,1
20130601|2012-11-30 08:00,30,90.6,90.75,90.6,90.71,9
20130601|2012-11-30 08:30,30,90.7,90.7,90.67,90.67,5
20130601|2012-11-30 09:00,30,90.96,90.99,90.96,90.99,60
20130601|2012-11-30 10:00,30,91.15,91.16,90.91,90.91,26
20130601|2012-11-30 10:30,30,90.69,90.73,90.65,90.65,16
20130601|2012-11-30 11:00,30,90.83,90.88,90.83,90.88,3
20130601|2012-11-30 11:30,30,90.91,90.91,90.91,90.91,2
20130601|2012-11-30 12:00,30,91.06,91.06,91.06,91.06,5
20130601|2012-11-30 12:30,30,91.07,91.22,91.03,91.18,110
20130601|2012-11-30 13:00,30,91.18,91.37,91.1,91.29,37
20130601|2012-11-30 13:30,30,91.45,91.45,91.36,91.36,3
20130601|2012-11-30 14:30,30,91.34,91.34,91.34,91.34,2
20130601|2012-12-03 00:30,3,91.51,91.51,91.51,91.51,1
20130601|2012-12-03 06:00,3,91.57,91.57,91.57,91.57,1
20130601|2012-12-03 06:30,3,91.64,91.86,91.63,91.86,15
20130601|2012-12-03 07:00,3,91.86,91.9,91.86,91.9,9
20130601|2012-12-03 07:30,3,92.06,92.12,91.89,92.12,13
20130601|2012-12-03 08:00,3,92.32,92.67,92.32,92.67,62
20130601|2012-12-03 08:30,3,92.71,92.72,92.2,92.35,82
20130601|2012-12-03 09:00,3,92.38,92.38,92.12,92.13,22
20130601|2012-12-03 09:30,3,92.06,92.06,92.06,92.06,1
20130601|2012-12-03 10:00,3,91.94,91.94,91.45,91.64,21
20130601|2012-12-03 10:30,3,91.76,91.76,91.66,91.76,5
20130601|2012-12-03 11:30,3,91.78,91.78,91.78,91.78,1
20130601|2012-12-03 12:00,3,91.54,91.54,91.54,91.54,1
20130601|2012-12-03 13:00,3,91.65,91.82,91.59,91.69,12
20130601|2012-12-03 13:30,3,91.62,91.62,91.6,91.61,10
20130601|2012-12-03 15:00,3,91.65,91.66,91.57,91.57,25
20130601|2012-12-04 04:30,4,91.76,91.76,91.63,91.64,5
20130601|2012-12-04 05:30,4,91.35,91.35,91.35,91.35,2
20130601|2012-12-04 06:30,4,90.95,90.95,90.95,90.95,3
20130601|2012-12-04 07:30,4,90.4,90.52,90.34,90.34,15
20130601|2012-12-04 08:00,4,90.3,90.62,90.3,90.62,130
20130601|2012-12-04 08:30,4,90.7,91,90.7,90.85,237
20130601|2012-12-04 09:00,4,90.82,90.85,90.65,90.65,32
20130601|2012-12-04 09:30,4,90.7,90.86,90.7,90.86,56
20130601|2012-12-04 10:00,4,91.03,91.14,91.03,91.14,4
20130601|2012-12-04 10:30,4,91.31,91.31,91.2,91.2,4
20130601|2012-12-04 11:00,4,91.01,91.01,90.95,90.95,25
20130601|2012-12-04 11:30,4,91.13,91.13,91.12,91.12,2
20130601|2012-12-04 12:00,4,90.99,91.24,90.99,91.24,2
20130601|2012-12-04 12:30,4,91.18,91.45,91.15,91.4,19
20130601|2012-12-04 13:00,4,91.43,91.43,91.13,91.13,46
20130601|2012-12-04 13:30,4,91.12,91.19,91.12,91.13,63
20130601|2012-12-04 14:00,4,91.15,91.18,91.13,91.13,53
20130601|2012-12-05 06:00,5,91.34,91.35,91.32,91.32,3
20130601|2012-12-05 06:30,5,91.33,91.51,91.33,91.43,28
20130601|2012-12-05 07:00,5,91.3,91.33,91.3,91.33,2
20130601|2012-12-05 07:30,5,91.23,91.25,91.23,91.25,2
20130601|2012-12-05 08:00,5,90.96,91.02,90.91,90.91,7
20130601|2012-12-05 08:30,5,91.03,91.03,91.03,91.03,1
20130601|2012-12-05 09:00,5,91.14,91.14,91.14,91.14,4
20130601|2012-12-05 09:30,5,90.89,91.13,90.41,90.5,29
20130601|2012-12-05 10:00,5,90.44,90.65,90.43,90.65,6
20130601|2012-12-05 10:30,5,90.55,90.84,90.51,90.84,6
20130601|2012-12-05 11:00,5,91.02,91.02,91.02,91.02,2
20130601|2012-12-05 11:30,5,90.92,90.96,90.92,90.96,5
20130601|2012-12-05 12:00,5,90.9,90.9,90.88,90.88,4
20130601|2012-12-05 12:30,5,90.68,90.68,90.68,90.68,2
20130601|2012-12-05 13:00,5,90.68,90.71,90.63,90.71,21
20130601|2012-12-05 13:30,5,90.76,90.76,90.76,90.76,20
20130601|2012-12-05 14:30,5,90.71,90.75,90.71,90.71,6
20130601|2012-12-05 19:00,6,90.58,90.6,90.58,90.6,10
20130601|2012-12-06 00:00,6,90.59,90.59,90.59,90.59,1
20130601|2012-12-06 01:00,6,90.57,90.57,90.57,90.57,2
20130601|2012-12-06 02:00,6,90.65,90.68,90.54,90.68,11
20130601|2012-12-06 03:00,6,90.71,90.92,90.71,90.86,18
20130601|2012-12-06 03:30,6,90.92,90.92,90.92,90.92,1
20130601|2012-12-06 05:30,6,90.77,90.77,90.72,90.72,10
20130601|2012-12-06 06:30,6,90.51,90.51,90.32,90.32,3
20130601|2012-12-06 07:30,6,90.23,90.23,89.97,89.97,14
20130601|2012-12-06 08:00,6,89.79,89.79,89.23,89.23,16
20130601|2012-12-06 08:30,6,89.45,89.72,89.4,89.72,22
20130601|2012-12-06 09:00,6,89.35,89.35,89.26,89.29,15
20130601|2012-12-06 09:30,6,89.11,89.18,88.88,89.18,29
20130601|2012-12-06 10:00,6,89,89,88.71,88.71,4
20130601|2012-12-06 10:30,6,89.02,89.14,89.02,89.14,2
20130601|2012-12-06 11:00,6,88.88,88.88,88.74,88.77,52
20130601|2012-12-06 11:30,6,88.79,88.79,88.79,88.79,2
20130601|2012-12-06 12:00,6,89.05,89.05,89.05,89.05,5
20130601|2012-12-06 13:00,6,88.96,89.15,88.96,89.1,119
20130601|2012-12-07 02:00,7,89.23,89.23,89.22,89.22,9
20130601|2012-12-07 03:00,7,89.19,89.19,89.19,89.19,1
20130601|2012-12-07 03:30,7,89.1,89.2,89.1,89.16,4
20130601|2012-12-07 05:30,7,88.88,88.88,88.88,88.88,1
20130601|2012-12-07 06:30,7,88.69,88.69,88.69,88.69,3
20130601|2012-12-07 07:00,7,89.05,89.05,89.05,89.05,1
20130601|2012-12-07 07:30,7,89.62,89.62,89.49,89.49,4
20130601|2012-12-07 08:00,7,88.97,88.97,88.97,88.97,1
20130601|2012-12-07 08:30,7,89.2,89.2,88.95,88.99,24
20130601|2012-12-07 09:00,7,88.76,88.76,88.76,88.76,1
20130601|2012-12-07 09:30,7,88.98,88.98,88.91,88.93,7
20130601|2012-12-07 10:00,7,88.96,88.96,88.96,88.96,5
20130601|2012-12-07 10:30,7,88.62,88.62,88.62,88.62,1
20130601|2012-12-07 11:00,7,88.7,88.94,88.7,88.94,11
20130601|2012-12-07 12:00,7,88.78,88.78,88.7,88.7,4
20130601|2012-12-07 12:30,7,88.75,88.93,88.75,88.93,11
20130601|2012-12-07 13:00,7,88.8,88.91,88.65,88.65,109
20130601|2012-12-07 13:30,7,88.68,88.68,88.67,88.67,6
20130601|2012-12-07 14:00,7,88.62,88.72,88.62,88.72,5
20130601|2012-12-07 14:30,7,88.72,88.79,88.72,88.79,40
20130601|2012-12-07 15:00,7,88.73,88.73,88.73,88.73,1
20130601|2012-12-10 03:30,10,89.11,89.13,89.11,89.13,3
20130601|2012-12-10 04:00,10,89.05,89.08,88.99,89.08,13
20130601|2012-12-10 06:30,10,89.33,89.36,89.33,89.36,2
20130601|2012-12-10 07:00,10,89.54,89.54,89.54,89.54,1
20130601|2012-12-10 07:30,10,89.35,89.41,89.34,89.4,9
20130601|2012-12-10 08:00,10,89.3,89.3,89.02,89.14,203
20130601|2012-12-10 08:30,10,89.03,89.03,88.85,88.85,27
20130601|2012-12-10 09:00,10,88.96,88.96,88.95,88.95,3
20130601|2012-12-10 09:30,10,89.19,89.2,89.09,89.17,30
20130601|2012-12-10 10:00,10,89.2,89.32,89.08,89.17,303
20130601|2012-12-10 10:30,10,89.01,89.07,88.91,88.91,19
20130601|2012-12-10 11:00,10,89,89.08,89,89.08,9
20130601|2012-12-10 11:30,10,89.04,89.05,88.97,88.97,17
20130601|2012-12-10 12:00,10,88.83,88.96,88.76,88.96,28
20130601|2012-12-10 12:30,10,88.89,88.93,88.62,88.68,41
20130601|2012-12-10 13:00,10,88.58,88.6,88.2,88.31,61
20130601|2012-12-10 13:30,10,88.4,88.47,88.37,88.37,34
20130601|2012-12-10 15:30,10,88.46,88.46,88.45,88.45,2
20130601|2012-12-11 01:00,11,88.51,88.51,88.51,88.51,1
20130601|2012-12-11 02:00,11,88.51,88.61,88.51,88.51,5
20130601|2012-12-11 02:30,11,88.51,88.51,88.49,88.49,2
20130601|2012-12-11 03:00,11,88.5,88.5,88.5,88.5,5
20130601|2012-12-11 04:00,11,88.64,88.64,88.64,88.64,1
20130601|2012-12-11 04:30,11,88.71,88.71,88.71,88.71,1
20130601|2012-12-11 05:30,11,88.63,88.63,88.63,88.63,1
20130601|2012-12-11 06:30,11,88.9,88.9,88.9,88.9,1
20130601|2012-12-11 07:30,11,88.75,88.81,88.67,88.67,107
20130601|2012-12-11 08:00,11,88.62,88.62,88.44,88.54,5
20130601|2012-12-11 08:30,11,88.45,88.51,88.37,88.44,19
20130601|2012-12-11 09:00,11,88.62,88.62,88.44,88.59,27
20130601|2012-12-11 09:30,11,88.59,88.59,88.27,88.27,14
20130601|2012-12-11 10:00,11,88.55,88.55,88.14,88.25,9
20130601|2012-12-11 10:30,11,88.44,88.5,88.44,88.5,10
20130601|2012-12-11 11:00,11,88.53,88.53,88.53,88.53,1
20130601|2012-12-11 11:30,11,88.39,88.43,88.39,88.41,4
20130601|2012-12-11 12:30,11,88.26,88.27,88.02,88.02,7
20130601|2012-12-11 13:00,11,88.12,88.55,88.12,88.49,107
20130601|2012-12-11 13:30,11,88.54,88.54,88.54,88.54,1
20130601|2012-12-11 14:00,11,88.58,88.58,88.58,88.58,1
20130601|2012-12-11 15:30,11,88.41,88.41,88.41,88.41,1
20130601|2012-12-11 19:00,12,88.55,88.58,88.55,88.58,7
20130601|2012-12-11 19:30,12,88.6,88.6,88.6,88.6,18
20130601|2012-12-12 02:00,12,88.71,88.81,88.71,88.81,4
20130601|2012-12-12 03:00,12,88.96,88.96,88.92,88.92,2
20130601|2012-12-12 03:30,12,88.9,88.97,88.9,88.96,7
20130601|2012-12-12 05:00,12,88.85,88.85,88.85,88.85,1
20130601|2012-12-12 06:30,12,89.14,89.17,89.14,89.17,4
20130601|2012-12-12 07:00,12,89.1,89.11,89.1,89.11,3
20130601|2012-12-12 07:30,12,89,89,88.98,88.99,4
20130601|2012-12-12 08:00,12,88.96,89.73,88.96,89.72,25
20130601|2012-12-12 08:30,12,89.61,89.63,89.57,89.63,20
20130601|2012-12-12 09:00,12,89.65,89.65,89.33,89.33,173
20130601|2012-12-12 09:30,12,89.18,89.18,88.75,88.88,19
20130601|2012-12-12 10:00,12,88.9,89.19,88.9,89.19,10
20130601|2012-12-12 10:30,12,89.4,89.4,89.4,89.4,2
20130601|2012-12-12 11:00,12,89.34,89.34,89.33,89.33,4
20130601|2012-12-12 11:30,12,89.56,89.97,89.37,89.84,60
20130601|2012-12-12 12:00,12,89.84,89.94,89.63,89.66,297
20130601|2012-12-12 12:30,12,89.61,89.64,89.39,89.45,30
20130601|2012-12-12 13:00,12,89.29,89.43,89.19,89.34,18
20130601|2012-12-12 14:00,12,89.45,89.45,89.45,89.45,8
20130601|2012-12-13 02:30,13,88.86,88.87,88.84,88.84,5
20130601|2012-12-13 03:00,13,88.99,88.99,88.93,88.97,5
20130601|2012-12-13 04:30,13,88.86,88.86,88.81,88.83,7
20130601|2012-12-13 05:00,13,88.95,88.95,88.95,88.95,1
20130601|2012-12-13 05:30,13,88.7,88.71,88.7,88.71,21
20130601|2012-12-13 06:30,13,88.78,88.78,88.78,88.78,1
20130601|2012-12-13 07:00,13,88.95,89.03,88.95,89.03,3
20130601|2012-12-13 07:30,13,89.06,89.12,88.78,88.87,10
20130601|2012-12-13 08:00,13,88.84,88.84,88.76,88.79,8
20130601|2012-12-13 08:30,13,88.97,88.97,88.93,88.93,2
20130601|2012-12-13 09:00,13,89.24,89.26,89.24,89.26,5
20130601|2012-12-13 09:30,13,89.18,89.37,89.18,89.36,28
20130601|2012-12-13 10:30,13,89.26,89.26,89.26,89.26,1
20130601|2012-12-13 11:00,13,89.17,89.17,89.17,89.17,1
20130601|2012-12-13 12:00,13,88.91,88.98,88.91,88.98,4
20130601|2012-12-13 12:30,13,88.92,89,88.85,89,144
20130601|2012-12-13 13:00,13,88.76,88.76,88.37,88.37,12
20130601|2012-12-13 13:30,13,88.56,88.57,88.56,88.57,15
20130601|2012-12-13 14:00,13,88.56,88.64,88.56,88.64,13
20130601|2012-12-13 15:30,13,88.58,88.58,88.58,88.58,3
20130601|2012-12-14 05:00,14,89.21,89.21,89.21,89.21,1
20130601|2012-12-14 06:00,14,89.32,89.32,89.32,89.32,1
20130601|2012-12-14 06:30,14,89.33,89.33,89.33,89.33,3
20130601|2012-12-14 07:00,14,89.38,89.48,89.18,89.18,22
20130601|2012-12-14 07:30,14,89.02,89.15,89.02,89.1,109
20130601|2012-12-14 08:00,14,89.04,89.04,88.87,88.88,22
20130601|2012-12-14 08:30,14,88.9,88.97,88.88,88.9,13
20130601|2012-12-14 09:00,14,89.13,89.13,89.06,89.11,10
20130601|2012-12-14 09:30,14,89.07,89.08,88.99,88.99,4
20130601|2012-12-14 10:00,14,89.32,89.32,89.22,89.22,10
20130601|2012-12-14 10:30,14,89.14,89.14,88.95,88.99,8
20130601|2012-12-14 11:30,14,89.19,89.36,89.19,89.3,212
20130601|2012-12-14 12:30,14,89.28,89.28,89.28,89.28,2
20130601|2012-12-14 13:00,14,89.27,89.4,89.26,89.35,179
20130601|2012-12-14 13:30,14,89.36,89.4,89.28,89.4,44
20130601|2012-12-14 14:00,14,89.37,89.4,89.37,89.4,2
20130601|2012-12-14 14:30,14,89.39,89.4,89.39,89.4,5
20130601|2012-12-14 15:30,14,89.29,89.29,89.29,89.29,1
20130601|2012-12-16 17:00,16,89.65,89.65,89.65,89.65,1
20130601|2012-12-17 01:30,17,89.54,89.54,89.54,89.54,1
20130601|2012-12-17 03:00,17,89.34,89.34,89.31,89.31,2
20130601|2012-12-17 05:30,17,89.31,89.31,89.31,89.31,2
20130601|2012-12-17 06:00,17,89.22,89.22,89.22,89.22,1
20130601|2012-12-17 07:00,17,89.3,89.3,89.3,89.3,3
20130601|2012-12-17 07:30,17,89.56,89.68,89.56,89.58,5
20130601|2012-12-17 08:00,17,89.39,89.47,89.29,89.4,17
20130601|2012-12-17 08:30,17,89.65,89.75,89.65,89.75,5
20130601|2012-12-17 09:00,17,89.92,89.92,89.78,89.78,10
20130601|2012-12-17 09:30,17,89.82,89.82,89.82,89.82,1
20130601|2012-12-17 10:00,17,89.85,89.86,89.61,89.67,129
20130601|2012-12-17 10:30,17,89.69,89.87,89.67,89.83,39
20130601|2012-12-17 11:00,17,89.81,89.81,89.81,89.81,1
20130601|2012-12-17 11:30,17,89.94,89.94,89.56,89.56,128
20130601|2012-12-17 12:00,17,89.69,89.72,89.69,89.72,16
20130601|2012-12-17 12:30,17,89.69,89.69,89.63,89.63,160
20130601|2012-12-17 13:00,17,89.66,89.67,89.41,89.41,18
20130601|2012-12-17 13:30,17,89.35,89.62,89.35,89.62,5
20130601|2012-12-17 14:00,17,89.63,89.63,89.59,89.59,2
20130601|2012-12-18 04:30,18,90,90,89.99,89.99,2
20130601|2012-12-18 05:00,18,89.99,90.02,89.99,90.02,3
20130601|2012-12-18 07:00,18,90.01,90.01,89.94,89.94,2
20130601|2012-12-18 07:30,18,89.99,90.03,89.99,90.02,15
20130601|2012-12-18 08:00,18,90.05,90.05,90.01,90.04,3
20130601|2012-12-18 08:30,18,89.75,89.75,89.67,89.68,12
20130601|2012-12-18 09:00,18,89.61,89.81,89.59,89.81,13
20130601|2012-12-18 09:30,18,90.03,90.15,90.03,90.15,16
20130601|2012-12-18 10:00,18,90.27,90.29,90.27,90.29,24
20130601|2012-12-18 10:30,18,90.25,90.25,90.25,90.25,36
20130601|2012-12-18 11:00,18,90.22,90.29,90.19,90.29,95
20130601|2012-12-18 11:30,18,90.27,90.28,90.27,90.28,6
20130601|2012-12-18 12:00,18,90.37,90.41,90.2,90.2,201
20130601|2012-12-18 12:30,18,90.19,90.22,90.15,90.22,7
20130601|2012-12-18 13:00,18,90.2,90.3,90.18,90.25,37
20130601|2012-12-18 13:30,18,90.18,90.27,90.11,90.27,38
20130601|2012-12-18 14:00,18,90.29,90.29,90.29,90.29,2
20130601|2012-12-18 21:00,19,90.15,90.17,90.15,90.17,17
20130601|2012-12-18 21:30,19,90.16,90.19,90.16,90.19,7
20130601|2012-12-19 03:00,19,90.39,90.44,90.39,90.42,5
20130601|2012-12-19 03:30,19,90.55,90.61,90.54,90.58,25
20130601|2012-12-19 04:00,19,90.68,90.85,90.68,90.78,61
20130601|2012-12-19 04:30,19,90.78,90.83,90.77,90.83,41
20130601|2012-12-19 05:00,19,90.85,90.85,90.75,90.75,9
20130601|2012-12-19 05:30,19,90.75,90.85,90.74,90.85,17
20130601|2012-12-19 06:00,19,90.79,90.8,90.77,90.8,23
20130601|2012-12-19 06:30,19,90.94,91.03,90.91,91.01,13
20130601|2012-12-19 07:00,19,90.97,90.97,90.87,90.87,43
20130601|2012-12-19 07:30,19,90.82,90.83,90.63,90.72,29
20130601|2012-12-19 08:00,19,90.61,90.68,90.5,90.55,113
20130601|2012-12-19 08:30,19,90.46,90.6,90.44,90.48,28
20130601|2012-12-19 09:00,19,90.48,90.59,90.47,90.59,6
20130601|2012-12-19 09:30,19,91.47,91.67,91.47,91.6,113
20130601|2012-12-19 10:00,19,91.8,91.8,91.28,91.28,212
20130601|2012-12-19 10:30,19,91.55,91.68,91.55,91.68,41
20130601|2012-12-19 11:00,19,91.64,91.71,91.64,91.71,17
20130601|2012-12-19 11:30,19,91.82,91.88,91.75,91.83,158
20130601|2012-12-19 12:00,19,91.8,91.8,91.64,91.64,3
20130601|2012-12-19 13:00,19,91.65,91.83,91.62,91.81,56
20130601|2012-12-19 13:30,19,91.81,91.82,91.8,91.8,6
20130601|2012-12-19 14:00,19,91.82,91.82,91.64,91.64,11
20130601|2012-12-19 15:30,19,91.48,91.48,91.48,91.48,2
20130601|2012-12-20 01:30,20,91.38,91.42,91.38,91.42,19
20130601|2012-12-20 02:30,20,91.31,91.32,91.31,91.32,2
20130601|2012-12-20 04:30,20,91.73,91.73,91.72,91.72,4
20130601|2012-12-20 05:00,20,91.69,91.69,91.68,91.68,12
20130601|2012-12-20 06:00,20,91.92,91.92,91.92,91.92,1
20130601|2012-12-20 07:00,20,91.92,92.01,91.85,91.85,27
20130601|2012-12-20 07:30,20,91.92,91.93,91.15,91.37,817
20130601|2012-12-20 08:00,20,91.37,91.61,91.35,91.4,30
20130601|2012-12-20 08:30,20,91.46,91.6,91.46,91.6,23
20130601|2012-12-20 09:00,20,91.58,91.68,91.58,91.58,7
20130601|2012-12-20 09:30,20,91.62,91.74,91.62,91.73,5
20130601|2012-12-20 10:00,20,91.63,91.63,91.44,91.44,5
20130601|2012-12-20 10:30,20,91.5,91.55,91.5,91.55,70
20130601|2012-12-20 11:00,20,91.67,91.67,91.67,91.67,3
20130601|2012-12-20 11:30,20,91.81,91.96,91.81,91.96,5
20130601|2012-12-20 12:00,20,92.03,92.28,92.03,92.18,99
20130601|2012-12-20 12:30,20,92.08,92.08,92.03,92.03,2
20130601|2012-12-20 13:00,20,91.98,92,91.87,92,5
20130601|2012-12-20 13:30,20,92.14,92.14,92.14,92.14,4
20130601|2012-12-20 14:00,20,92,92,92,92,1
20130601|2012-12-20 20:00,21,91.12,91.12,91.02,91.02,2
20130601|2012-12-20 23:00,21,91.17,91.17,91.17,91.17,1
20130601|2012-12-21 00:00,21,91.28,91.28,91.28,91.28,1
20130601|2012-12-21 01:30,21,91.22,91.29,91.22,91.29,41
20130601|2012-12-21 02:00,21,91.2,91.2,91.2,91.2,13
20130601|2012-12-21 02:30,21,91.17,91.21,91.13,91.13,12
20130601|2012-12-21 03:00,21,91.09,91.09,91.09,91.09,1
20130601|2012-12-21 03:30,21,91.08,91.13,91.08,91.13,5
20130601|2012-12-21 04:00,21,91.08,91.08,90.81,90.86,8
20130601|2012-12-21 04:30,21,90.8,90.85,90.75,90.85,29
20130601|2012-12-21 05:00,21,90.85,91.06,90.85,91.05,15
20130601|2012-12-21 05:30,21,91.18,91.19,91.13,91.13,7
20130601|2012-12-21 06:00,21,91.31,91.31,91.22,91.25,5
20130601|2012-12-21 06:30,21,91.04,91.04,91.04,91.04,1
20130601|2012-12-21 07:00,21,91,91,91,91,1
20130601|2012-12-21 08:00,21,91.15,91.15,90.29,90.37,20
20130601|2012-12-21 08:30,21,90.34,90.34,90.07,90.07,19
20130601|2012-12-21 09:00,21,90.43,90.75,90.17,90.75,38
20130601|2012-12-21 10:00,21,90.56,90.56,90.49,90.49,2
20130601|2012-12-21 10:30,21,90.32,90.36,90.32,90.36,2
20130601|2012-12-21 11:30,21,90.59,90.59,90.46,90.46,32
20130601|2012-12-21 13:00,21,90.65,90.65,90.51,90.52,70
20130601|2012-12-21 13:30,21,90.76,90.8,90.76,90.8,125
20130601|2012-12-21 14:30,21,90.89,90.9,90.89,90.9,2
20130601|2012-12-24 00:30,24,90.62,90.62,90.62,90.62,1
20130601|2012-12-24 02:30,24,90.55,90.55,90.55,90.55,3
20130601|2012-12-24 03:00,24,90.52,90.52,90.52,90.52,1
20130601|2012-12-24 05:00,24,90.62,90.62,90.62,90.62,1
20130601|2012-12-24 05:30,24,90.64,90.64,90.61,90.61,3
20130601|2012-12-24 06:00,24,90.64,90.64,90.44,90.53,8
20130601|2012-12-24 08:00,24,90.62,90.62,90.55,90.55,5
20130601|2012-12-24 08:30,24,90.26,90.26,90.26,90.26,4
20130601|2012-12-24 10:30,24,90.49,90.54,90.49,90.54,4
20130601|2012-12-24 12:00,24,90.6,90.71,90.6,90.71,5
20130601|2012-12-26 07:30,26,91.32,91.32,91.32,91.32,3
20130601|2012-12-26 08:00,26,91.55,92.63,91.55,92.63,164
20130601|2012-12-26 08:30,26,92.67,92.87,92.48,92.57,478
20130601|2012-12-26 09:00,26,92.95,93.08,92.6,92.62,330
20130601|2012-12-26 09:30,26,92.54,92.66,92.52,92.66,16
20130601|2012-12-26 10:00,26,92.65,92.66,92.65,92.66,41
20130601|2012-12-26 11:00,26,92.72,92.75,92.64,92.64,120
20130601|2012-12-26 11:30,26,92.63,92.63,92.24,92.4,330
20130601|2012-12-26 13:00,26,92.61,92.61,92.56,92.56,16
20130601|2012-12-26 13:30,26,92.83,92.84,92.83,92.84,3
20130601|2012-12-26 14:00,26,92.77,92.77,92.77,92.77,1
20130601|2012-12-27 00:30,27,93.02,93.02,93.02,93.02,3
20130601|2012-12-27 01:30,27,92.97,92.97,92.97,92.97,1
20130601|2012-12-27 02:30,27,92.86,92.86,92.86,92.86,1
20130601|2012-12-27 04:00,27,92.98,92.98,92.93,92.94,12
20130601|2012-12-27 04:30,27,92.74,92.74,92.74,92.74,2
20130601|2012-12-27 05:00,27,92.82,92.82,92.82,92.82,1
20130601|2012-12-27 05:30,27,92.58,92.58,92.5,92.5,2
20130601|2012-12-27 07:00,27,93.03,93.03,92.97,92.99,14
20130601|2012-12-27 07:30,27,92.9,93.14,92.9,93.14,7
20130601|2012-12-27 08:30,27,92.81,92.81,92.74,92.74,3
20130601|2012-12-27 09:00,27,92.84,92.84,92.52,92.52,132
20130601|2012-12-27 09:30,27,92.52,92.64,92.52,92.64,31
20130601|2012-12-27 10:00,27,92.64,92.64,92.41,92.41,7
20130601|2012-12-27 10:30,27,92.43,92.43,92.43,92.43,3
20130601|2012-12-27 11:00,27,92.39,92.39,92.09,92.09,3
20130601|2012-12-27 11:30,27,92.03,92.26,92.03,92.09,3
20130601|2012-12-27 12:30,27,92.56,92.56,92.56,92.56,1
20130601|2012-12-27 13:00,27,92.57,92.57,92.57,92.57,1
20130601|2012-12-27 13:30,27,92.84,92.84,92.84,92.84,1
20130601|2012-12-27 14:00,27,92.88,92.97,92.88,92.97,3
20130601|2012-12-27 14:30,27,93.09,93.1,93.09,93.1,3
20130601|2012-12-27 15:00,27,92.92,92.92,92.92,92.92,1
20130601|2012-12-28 02:00,28,93.06,93.06,93.06,93.06,12
20130601|2012-12-28 04:00,28,92.64,92.64,92.64,92.64,4
20130601|2012-12-28 05:30,28,92.82,92.92,92.82,92.91,8
20130601|2012-12-28 07:00,28,92.68,92.68,92.68,92.68,9
20130601|2012-12-28 08:00,28,92.99,92.99,92.99,92.99,1
20130601|2012-12-28 08:30,28,93.01,93.03,92.84,92.84,52
20130601|2012-12-28 09:00,28,92.96,92.96,92.82,92.82,28
20130601|2012-12-28 09:30,28,92.9,93.03,92.88,93.02,7
20130601|2012-12-28 10:00,28,92.63,92.64,92.18,92.23,27
20130601|2012-12-28 10:30,28,92.52,92.52,92.52,92.52,1
20130601|2012-12-28 11:00,28,92.48,92.48,92.48,92.48,25
20130601|2012-12-28 12:30,28,92.58,92.68,92.58,92.62,102
20130601|2012-12-28 13:00,28,92.47,92.64,92.35,92.64,18
20130601|2012-12-31 03:30,31,92.53,92.53,92.43,92.43,16
20130601|2012-12-31 04:30,31,92.29,92.29,92.29,92.29,1
20130601|2012-12-31 05:30,31,92.13,92.14,92.11,92.14,4
20130601|2012-12-31 06:00,31,91.93,91.93,91.92,91.92,10
20130601|2012-12-31 06:30,31,91.79,91.93,91.76,91.93,5
20130601|2012-12-31 07:00,31,92.14,92.14,92.14,92.14,1
20130601|2012-12-31 08:30,31,92.22,92.25,92.18,92.18,118
20130601|2012-12-31 09:00,31,92.34,92.93,92.34,92.93,87
20130601|2012-12-31 11:00,31,92.91,92.91,92.91,92.91,1
20130601|2012-12-31 11:30,31,93.09,93.24,93.09,93.2,38
20130601|2012-12-31 12:00,31,93.09,93.23,93.09,93.23,23
20130601|2012-12-31 12:30,31,93.23,93.59,92.79,93.2,70
20130601|2012-12-31 13:00,31,93.54,93.56,93.44,93.48,109
20130601|2013-01-01 20:00,2,93.92,93.92,93.92,93.92,1
20130601|2013-01-01 20:30,2,93.99,94.01,93.99,94.01,4
20130601|2013-01-01 21:00,2,94.01,94.03,94.01,94.03,10
20130601|2013-01-01 23:00,2,94.25,94.25,94.25,94.25,1
20130601|2013-01-01 23:30,2,94.25,94.25,94.25,94.25,99
20130601|2013-01-02 00:30,2,94.35,94.35,94.33,94.35,82
20130601|2013-01-02 01:00,2,94.37,94.37,94.37,94.37,6
20130601|2013-01-02 01:30,2,94.35,94.35,94.35,94.35,2
20130601|2013-01-02 02:00,2,94.34,94.35,94.27,94.31,9
20130601|2013-01-02 02:30,2,94.33,94.34,94.33,94.34,5
20130601|2013-01-02 03:00,2,94.32,94.33,94.1,94.1,58
20130601|2013-01-02 03:30,2,94.18,94.18,94.18,94.18,47
20130601|2013-01-02 04:30,2,94.31,94.31,94.29,94.29,3
20130601|2013-01-02 05:00,2,94.23,94.37,94.23,94.37,13
20130601|2013-01-02 05:30,2,94.5,94.51,94.45,94.47,47
20130601|2013-01-02 06:00,2,94.47,94.47,94.43,94.43,53
20130601|2013-01-02 06:30,2,94.82,94.93,94.65,94.67,49
20130601|2013-01-02 07:00,2,94.66,94.91,94.66,94.79,116
20130601|2013-01-02 07:30,2,94.87,94.94,94.87,94.92,20
20130601|2013-01-02 08:00,2,95.22,95.33,95.1,95.1,14
20130601|2013-01-02 08:30,2,95.1,95.1,94.78,95.08,100
20130601|2013-01-02 09:00,2,95.08,95.09,94.96,95.07,83
20130601|2013-01-02 09:30,2,95.1,95.1,94.75,94.78,51
20130601|2013-01-02 10:00,2,94.62,94.66,94.2,94.66,34
20130601|2013-01-02 10:30,2,94.48,94.52,94.37,94.38,141
20130601|2013-01-02 11:00,2,94.36,94.36,94.23,94.29,27
20130601|2013-01-02 11:30,2,94.12,94.32,94.12,94.32,28
20130601|2013-01-02 12:00,2,94.37,94.37,94.32,94.36,10
20130601|2013-01-02 12:30,2,94.42,94.44,94.38,94.43,23
20130601|2013-01-02 13:00,2,94.69,94.69,94.6,94.61,13
20130601|2013-01-02 13:30,2,94.54,94.54,94.3,94.3,62
20130601|2013-01-02 14:00,2,94.32,94.32,94.32,94.32,1
20130601|2013-01-02 14:30,2,94.41,94.42,94.35,94.39,52
20130601|2013-01-02 15:30,2,94.42,94.44,94.42,94.44,11
20130601|2013-01-02 16:00,2,94.49,94.52,94.49,94.52,20
20130601|2013-01-02 16:30,2,94.53,94.54,94.53,94.54,5
20130601|2013-01-02 23:30,3,94.44,94.44,94.44,94.44,1
20130601|2013-01-03 01:30,3,94.39,94.4,94.26,94.26,12
20130601|2013-01-03 02:00,3,94.26,94.3,94.22,94.3,20
20130601|2013-01-03 02:30,3,94.25,94.25,94.25,94.25,1
20130601|2013-01-03 03:00,3,94.25,94.28,94.23,94.28,15
20130601|2013-01-03 03:30,3,94.2,94.3,94.19,94.19,37
20130601|2013-01-03 04:00,3,94.27,94.27,94.19,94.19,3
20130601|2013-01-03 05:00,3,94.28,94.28,94.28,94.28,5
20130601|2013-01-03 05:30,3,94.16,94.16,94.08,94.09,59
20130601|2013-01-03 06:00,3,94.09,94.09,94.06,94.06,32
20130601|2013-01-03 07:30,3,94.4,94.4,94.22,94.24,102
20130601|2013-01-03 08:00,3,94.3,94.39,94.3,94.39,8
20130601|2013-01-03 08:30,3,94.47,94.62,94.41,94.45,41
20130601|2013-01-03 09:00,3,94.58,94.59,94.33,94.42,27
20130601|2013-01-03 09:30,3,94.29,94.4,94.26,94.29,10
20130601|2013-01-03 10:00,3,94.3,94.66,94.3,94.56,14
20130601|2013-01-03 10:30,3,94.58,94.64,94.58,94.64,6
20130601|2013-01-03 11:00,3,94.65,94.65,94.55,94.55,92
20130601|2013-01-03 11:30,3,94.53,94.61,94.47,94.61,25
20130601|2013-01-03 12:00,3,94.65,94.65,94.57,94.6,37
20130601|2013-01-03 12:30,3,94.63,94.63,94.63,94.63,3
20130601|2013-01-03 13:00,3,94.61,94.61,94.26,94.47,77
20130601|2013-01-03 13:30,3,94.34,94.34,94.22,94.22,16
20130601|2013-01-03 14:00,3,94.27,94.27,94.19,94.19,2
20130601|2013-01-03 15:00,3,94.12,94.12,94.12,94.12,1
20130601|2013-01-03 15:30,3,94.17,94.17,94.17,94.17,1
20130601|2013-01-03 20:00,4,93.7,93.7,93.7,93.7,10
20130601|2013-01-04 03:00,4,93.78,93.78,93.62,93.62,4
20130601|2013-01-04 03:30,4,93.39,93.39,93.34,93.36,12
20130601|2013-01-04 04:30,4,93.14,93.19,93.12,93.19,20
20130601|2013-01-04 05:00,4,93.29,93.3,93.25,93.25,3
20130601|2013-01-04 06:30,4,93.41,93.49,93.41,93.49,3
20130601|2013-01-04 07:00,4,93.45,93.48,93.42,93.48,7
20130601|2013-01-04 07:30,4,93.68,93.89,93.68,93.89,3
20130601|2013-01-04 08:00,4,93.88,94.04,93.88,94.02,60
20130601|2013-01-04 08:30,4,94.06,94.38,94.04,94.35,29
20130601|2013-01-04 09:00,4,94.4,94.43,94.2,94.21,17
20130601|2013-01-04 10:00,4,94.23,94.37,94.19,94.23,27
20130601|2013-01-04 10:30,4,93.96,93.96,93.85,93.89,5
20130601|2013-01-04 11:00,4,93.93,93.93,93.92,93.92,2
20130601|2013-01-04 11:30,4,94.02,94.28,94.01,94.22,106
20130601|2013-01-04 12:00,4,94.27,94.5,94.27,94.3,11
20130601|2013-01-04 12:30,4,94.28,94.3,94.28,94.3,3
20130601|2013-01-04 13:00,4,94.3,94.42,94.21,94.41,94
20130601|2013-01-04 13:30,4,94.28,94.28,94.28,94.28,1
20130601|2013-01-04 14:00,4,94.32,94.32,94.32,94.32,1
20130601|2013-01-04 15:00,4,94.41,94.42,94.41,94.42,3
20130601|2013-01-04 16:00,4,94.43,94.47,94.43,94.47,20
20130601|2013-01-07 03:30,7,94.13,94.14,94.13,94.14,11
20130601|2013-01-07 04:30,7,94.06,94.06,94.06,94.06,1
20130601|2013-01-07 06:00,7,94,94,94,94,1
20130601|2013-01-07 06:30,7,93.88,93.89,93.85,93.85,6
20130601|2013-01-07 07:00,7,93.88,94.02,93.87,94.02,3
20130601|2013-01-07 07:30,7,93.95,93.95,93.95,93.95,2
20130601|2013-01-07 08:00,7,94.04,94.1,94.04,94.06,8
20130601|2013-01-07 08:30,7,94.06,94.06,94.06,94.06,4
20130601|2013-01-07 09:00,7,94.17,94.37,94.17,94.3,13
20130601|2013-01-07 09:30,7,94.48,94.61,94.47,94.5,53
20130601|2013-01-07 10:00,7,94.55,94.61,94.39,94.39,51
20130601|2013-01-07 10:30,7,94.52,94.52,94.43,94.43,2
20130601|2013-01-07 11:00,7,94.33,94.36,94.25,94.25,7
20130601|2013-01-07 11:30,7,94.44,94.46,94.44,94.46,10
20130601|2013-01-07 12:00,7,94.48,94.52,94.38,94.51,241
20130601|2013-01-07 12:30,7,94.52,94.53,94.48,94.48,257
20130601|2013-01-07 13:00,7,94.52,94.6,94.4,94.56,44
20130601|2013-01-07 14:00,7,94.6,94.6,94.55,94.57,13
20130601|2013-01-07 14:30,7,94.58,94.59,94.51,94.54,22
20130601|2013-01-07 15:00,7,94.54,94.54,94.54,94.54,1
20130601|2013-01-08 02:30,8,94.44,94.44,94.43,94.43,7
20130601|2013-01-08 03:30,8,94.49,94.55,94.49,94.55,4
20130601|2013-01-08 04:00,8,94.66,94.84,94.66,94.81,9
20130601|2013-01-08 04:30,8,94.86,94.93,94.86,94.93,9
20130601|2013-01-08 05:00,8,95.03,95.23,94.94,95.23,13
20130601|2013-01-08 05:30,8,95.15,95.15,95.15,95.15,2
20130601|2013-01-08 06:00,8,95.19,95.2,95.19,95.2,6
20130601|2013-01-08 06:30,8,95.14,95.18,95.01,95.02,24
20130601|2013-01-08 07:00,8,95.03,95.06,94.93,94.93,11
20130601|2013-01-08 07:30,8,94.73,94.73,94.73,94.73,9
20130601|2013-01-08 08:00,8,94.83,95.07,94.83,94.94,4
20130601|2013-01-08 08:30,8,94.85,94.85,94.59,94.6,41
20130601|2013-01-08 09:00,8,94.59,94.59,94.26,94.33,72
20130601|2013-01-08 09:30,8,94.31,94.38,94.18,94.35,70
20130601|2013-01-08 10:00,8,94.36,94.46,94.29,94.46,54
20130601|2013-01-08 10:30,8,94.66,94.68,94.4,94.4,23
20130601|2013-01-08 11:00,8,94.43,94.46,94.42,94.46,9
20130601|2013-01-08 11:30,8,94.48,94.54,94.4,94.4,84
20130601|2013-01-08 12:00,8,94.36,94.51,94.36,94.51,35
20130601|2013-01-08 12:30,8,94.58,94.67,94.51,94.67,41
20130601|2013-01-08 13:00,8,94.75,94.75,94.59,94.69,71
20130601|2013-01-08 13:30,8,94.74,94.74,94.66,94.67,30
20130601|2013-01-08 14:00,8,94.67,94.75,94.67,94.72,5
20130601|2013-01-08 15:00,8,94.79,94.79,94.79,94.79,1
20130601|2013-01-08 15:30,8,94.67,94.69,94.67,94.67,4
20130601|2013-01-08 16:00,8,94.6,94.6,94.6,94.6,3
20130601|2013-01-08 19:00,9,94.65,94.71,94.65,94.68,16
20130601|2013-01-08 20:00,9,94.71,94.71,94.67,94.67,4
20130601|2013-01-08 20:30,9,94.66,94.66,94.63,94.63,5
20130601|2013-01-08 21:30,9,94.54,94.54,94.54,94.54,1
20130601|2013-01-09 00:00,9,94.57,94.57,94.57,94.57,2
20130601|2013-01-09 01:30,9,94.48,94.49,94.48,94.49,12
20130601|2013-01-09 02:00,9,94.74,94.74,94.74,94.74,1
20130601|2013-01-09 02:30,9,94.71,94.75,94.71,94.75,2
20130601|2013-01-09 03:00,9,94.8,94.81,94.58,94.58,5
20130601|2013-01-09 03:30,9,94.58,94.58,94.47,94.47,4
20130601|2013-01-09 04:00,9,94.43,94.44,94.43,94.44,4
20130601|2013-01-09 04:30,9,94.5,94.55,94.43,94.55,33
20130601|2013-01-09 06:00,9,94.47,94.47,94.47,94.47,3
20130601|2013-01-09 06:30,9,94.66,94.67,94.66,94.67,16
20130601|2013-01-09 07:00,9,94.73,94.75,94.72,94.72,12
20130601|2013-01-09 07:30,9,94.56,94.56,94.56,94.56,1
20130601|2013-01-09 08:00,9,94.74,94.91,94.74,94.81,30
20130601|2013-01-09 08:30,9,94.96,95.08,94.91,95.03,37
20130601|2013-01-09 09:00,9,95.01,95.01,94.9,94.9,64
20130601|2013-01-09 09:30,9,94.87,94.87,94.33,94.38,81
20130601|2013-01-09 10:00,9,94.59,94.61,94.5,94.6,106
20130601|2013-01-09 10:30,9,94.57,94.57,94.57,94.57,1
20130601|2013-01-09 11:00,9,94.41,94.41,94.4,94.4,4
20130601|2013-01-09 11:30,9,94.39,94.48,94.38,94.47,17
20130601|2013-01-09 12:00,9,94.39,94.42,94.37,94.41,17
20130601|2013-01-09 12:30,9,94.48,94.6,94.48,94.6,32
20130601|2013-01-09 13:00,9,94.63,94.71,94.6,94.68,66
20130601|2013-01-09 13:30,9,94.68,94.7,94.65,94.69,18
20130601|2013-01-09 14:00,9,94.69,94.69,94.69,94.69,4
20130601|2013-01-09 22:30,10,95,95,94.99,94.99,18
20130601|2013-01-09 23:00,10,95,95,94.98,94.99,10
20130601|2013-01-10 02:00,10,95.21,95.22,95.15,95.15,105
20130601|2013-01-10 02:30,10,95.15,95.2,95.13,95.2,4
20130601|2013-01-10 03:00,10,95.26,95.35,95.24,95.24,10
20130601|2013-01-10 03:30,10,95.25,95.79,95.2,95.64,215
20130601|2013-01-10 04:00,10,95.68,96.17,95.62,96.13,77
20130601|2013-01-10 04:30,10,95.98,95.98,95.98,95.98,1
20130601|2013-01-10 05:00,10,95.91,95.99,95.89,95.99,15
20130601|2013-01-10 05:30,10,96.06,96.06,95.83,95.84,23
20130601|2013-01-10 06:00,10,95.84,95.86,95.58,95.62,696
20130601|2013-01-10 06:30,10,95.65,95.68,95.47,95.49,881
20130601|2013-01-10 07:00,10,95.49,95.65,95.48,95.65,14
20130601|2013-01-10 07:30,10,95.73,95.97,95.62,95.96,99
20130601|2013-01-10 08:00,10,95.98,95.98,95.59,95.59,210
20130601|2013-01-10 08:30,10,95.59,95.71,95.42,95.42,34
20130601|2013-01-10 09:00,10,95.36,95.53,95.34,95.46,32
20130601|2013-01-10 09:30,10,95.47,95.49,95.3,95.34,103
20130601|2013-01-10 10:00,10,95.47,95.48,95.25,95.42,74
20130601|2013-01-10 10:30,10,95.42,95.55,95.41,95.43,44
20130601|2013-01-10 11:00,10,95.42,95.45,95.4,95.4,10
20130601|2013-01-10 11:30,10,95.38,95.53,95.38,95.51,31
20130601|2013-01-10 12:00,10,95.53,95.56,95.29,95.32,64
20130601|2013-01-10 12:30,10,95.29,95.45,95.23,95.4,69
20130601|2013-01-10 13:00,10,95.37,95.37,95.01,95.22,67
20130601|2013-01-10 13:30,10,95.26,95.28,95.23,95.28,33
20130601|2013-01-10 14:00,10,95.28,95.28,95.25,95.25,5
20130601|2013-01-10 14:30,10,95.23,95.23,95.23,95.23,1
20130601|2013-01-10 15:00,10,95.23,95.26,95.23,95.26,3
20130601|2013-01-10 15:30,10,95.3,95.3,95.3,95.3,1
20130601|2013-01-10 22:00,11,95.18,95.18,95.18,95.18,1
20130601|2013-01-11 00:30,11,95.08,95.08,95.08,95.08,2
20130601|2013-01-11 01:30,11,95.21,95.21,95.21,95.21,2
20130601|2013-01-11 02:00,11,95.22,95.25,95.1,95.1,6
20130601|2013-01-11 02:30,11,95.18,95.18,95.13,95.18,17
20130601|2013-01-11 03:00,11,95.1,95.1,95.1,95.1,1
20130601|2013-01-11 03:30,11,95.04,95.17,95.01,95.01,14
20130601|2013-01-11 04:00,11,94.97,94.97,94.97,94.97,2
20130601|2013-01-11 04:30,11,94.94,94.94,94.62,94.76,182
20130601|2013-01-11 05:00,11,94.7,94.7,94.48,94.53,30
20130601|2013-01-11 05:30,11,94.63,94.63,94.6,94.6,77
20130601|2013-01-11 06:00,11,94.64,94.65,94.43,94.43,35
20130601|2013-01-11 06:30,11,94.5,94.55,94.31,94.34,145
20130601|2013-01-11 07:00,11,94.46,94.82,94.44,94.82,29
20130601|2013-01-11 07:30,11,94.77,94.81,94.6,94.81,10
20130601|2013-01-11 08:00,11,94.83,94.83,94.28,94.46,51
20130601|2013-01-11 08:30,11,94.49,94.55,94.25,94.25,42
20130601|2013-01-11 09:00,11,94.58,94.58,94.22,94.22,39
20130601|2013-01-11 09:30,11,94.19,94.45,94.01,94.38,43
20130601|2013-01-11 10:00,11,94.62,94.67,94.32,94.39,47
20130601|2013-01-11 10:30,11,94.36,94.42,94.36,94.39,5
20130601|2013-01-11 11:30,11,94.58,94.58,94.53,94.54,7
20130601|2013-01-11 12:00,11,94.57,94.63,94.57,94.6,13
20130601|2013-01-11 12:30,11,94.52,94.73,94.52,94.6,88
20130601|2013-01-11 13:00,11,94.6,94.9,94.59,94.9,53
20130601|2013-01-11 13:30,11,94.94,94.95,94.88,94.95,61
20130601|2013-01-11 14:30,11,95.03,95.03,95.03,95.03,1
20130601|2013-01-11 15:00,11,94.99,94.99,94.99,94.99,1
20130601|2013-01-11 15:30,11,95.05,95.05,95.01,95.01,6
20130601|2013-01-13 19:00,14,95.35,95.35,95.35,95.35,1
20130601|2013-01-14 01:30,14,95.62,95.62,95.49,95.49,4
20130601|2013-01-14 02:00,14,95.42,95.42,95.13,95.13,7
20130601|2013-01-14 02:30,14,95.24,95.24,95.08,95.08,42
20130601|2013-01-14 03:00,14,95.16,95.36,95.16,95.36,17
20130601|2013-01-14 03:30,14,95.34,95.34,95.34,95.34,2
20130601|2013-01-14 04:00,14,95.43,95.43,95.4,95.4,7
20130601|2013-01-14 04:30,14,95.41,95.41,95.4,95.4,6
20130601|2013-01-14 05:00,14,95.44,95.44,95.44,95.44,9
20130601|2013-01-14 05:30,14,95.47,95.52,95.47,95.52,2
20130601|2013-01-14 06:00,14,95.51,95.51,95.35,95.38,42
20130601|2013-01-14 06:30,14,95.26,95.34,95.25,95.31,43
20130601|2013-01-14 07:00,14,95.3,95.33,95.22,95.26,36
20130601|2013-01-14 07:30,14,95.3,95.34,95.15,95.31,17
20130601|2013-01-14 08:00,14,95.44,95.46,94.98,94.98,133
20130601|2013-01-14 08:30,14,95.13,95.15,94.76,94.78,64
20130601|2013-01-14 09:00,14,94.6,94.61,94.41,94.51,13
20130601|2013-01-14 09:30,14,94.52,94.85,94.52,94.82,38
20130601|2013-01-14 10:00,14,94.91,95.01,94.84,94.94,58
20130601|2013-01-14 10:30,14,94.86,94.88,94.73,94.79,76
20130601|2013-01-14 11:00,14,94.82,94.91,94.77,94.87,56
20130601|2013-01-14 11:30,14,94.83,94.87,94.75,94.84,27
20130601|2013-01-14 12:00,14,94.85,95.15,94.84,95.12,54
20130601|2013-01-14 12:30,14,95.11,95.12,94.97,94.97,57
20130601|2013-01-14 13:00,14,94.92,95.62,94.91,95.62,116
20130601|2013-01-14 13:30,14,95.62,95.65,95.56,95.65,24
20130601|2013-01-14 14:00,14,95.62,95.63,95.61,95.61,17
20130601|2013-01-14 14:30,14,95.52,95.54,95.52,95.54,7
20130601|2013-01-14 15:00,14,95.62,95.62,95.62,95.62,1
20130601|2013-01-14 15:30,14,95.61,95.61,95.59,95.59,3
20130601|2013-01-14 16:00,14,96.02,96.02,96.02,96.02,1
20130601|2013-01-14 21:30,15,95.36,95.36,95.36,95.36,4
20130601|2013-01-14 22:00,15,95.3,95.3,95.27,95.28,3
20130601|2013-01-14 22:30,15,95.24,95.24,95.24,95.24,1
20130601|2013-01-14 23:00,15,95.21,95.21,95.21,95.21,1
20130601|2013-01-14 23:30,15,95.15,95.15,95.13,95.13,4
20130601|2013-01-15 00:00,15,95.19,95.19,95.19,95.19,4
20130601|2013-01-15 02:00,15,95.2,95.32,95.2,95.32,3
20130601|2013-01-15 02:30,15,95.43,95.43,95.4,95.4,3
20130601|2013-01-15 03:00,15,95.54,95.67,95.54,95.63,7
20130601|2013-01-15 03:30,15,95.65,95.76,95.6,95.76,21
20130601|2013-01-15 04:00,15,95.79,95.82,95.76,95.79,27
20130601|2013-01-15 04:30,15,95.7,95.7,95.54,95.55,16
20130601|2013-01-15 05:00,15,95.59,95.59,95.53,95.53,3
20130601|2013-01-15 05:30,15,95.46,95.49,95.46,95.49,3
20130601|2013-01-15 06:00,15,95.42,95.43,95.42,95.43,4
20130601|2013-01-15 06:30,15,95.39,95.51,95.14,95.15,31
20130601|2013-01-15 07:00,15,95.14,95.26,95.08,95.09,83
20130601|2013-01-15 07:30,15,95.12,95.26,95.04,95.18,20
20130601|2013-01-15 08:00,15,95.37,95.64,95.28,95.59,56
20130601|2013-01-15 08:30,15,95.46,95.48,95.23,95.29,27
20130601|2013-01-15 09:00,15,95.26,95.35,95.1,95.15,80
20130601|2013-01-15 09:30,15,95.22,95.23,95.2,95.2,54
20130601|2013-01-15 10:00,15,95.21,95.32,95.21,95.26,26
20130601|2013-01-15 10:30,15,95.22,95.25,95.21,95.25,13
20130601|2013-01-15 11:00,15,95.13,95.15,95.1,95.15,53
20130601|2013-01-15 11:30,15,95.08,95.27,95.08,95.21,53
20130601|2013-01-15 12:00,15,95.22,95.37,95.22,95.32,114
20130601|2013-01-15 12:30,15,95.26,95.32,95.09,95.1,9
20130601|2013-01-15 13:00,15,95.2,95.2,94.55,94.62,157
20130601|2013-01-15 13:30,15,94.68,94.72,94.63,94.63,63
20130601|2013-01-15 14:30,15,94.74,94.76,94.74,94.76,4
20130601|2013-01-15 15:00,15,94.75,94.75,94.75,94.75,1
20130601|2013-01-15 15:30,15,94.77,94.8,94.68,94.68,4
20130601|2013-01-16 01:00,16,94.83,94.83,94.83,94.83,1
20130601|2013-01-16 01:30,16,94.84,94.84,94.84,94.84,2
20130601|2013-01-16 02:00,16,94.75,94.75,94.75,94.75,1
20130601|2013-01-16 02:30,16,94.6,94.6,94.5,94.52,8
20130601|2013-01-16 03:00,16,94.48,94.66,94.48,94.66,4
20130601|2013-01-16 03:30,16,94.64,94.67,94.64,94.67,6
20130601|2013-01-16 04:00,16,94.73,94.74,94.73,94.74,3
20130601|2013-01-16 04:30,16,94.81,94.99,94.81,94.99,7
20130601|2013-01-16 05:00,16,94.91,94.96,94.91,94.96,6
20130601|2013-01-16 05:30,16,94.82,94.82,94.8,94.8,2
20130601|2013-01-16 06:30,16,94.69,94.69,94.56,94.56,5
20130601|2013-01-16 07:00,16,94.68,94.76,94.68,94.76,11
20130601|2013-01-16 07:30,16,94.76,94.76,94.59,94.59,15
20130601|2013-01-16 08:00,16,94.71,94.85,94.68,94.82,88
20130601|2013-01-16 08:30,16,94.9,94.92,94.78,94.88,26
20130601|2013-01-16 09:00,16,94.79,94.81,94.73,94.79,20
20130601|2013-01-16 09:30,16,95.02,95.3,95.02,95.13,101
20130601|2013-01-16 10:00,16,95.26,95.62,95.26,95.36,91
20130601|2013-01-16 10:30,16,95.43,95.52,95.36,95.51,73
20130601|2013-01-16 11:00,16,95.5,95.5,95.37,95.45,24
20130601|2013-01-16 11:30,16,95.36,95.46,95.31,95.45,38
20130601|2013-01-16 12:00,16,95.45,95.45,95.11,95.14,202
20130601|2013-01-16 12:30,16,95.18,95.22,95.13,95.22,44
20130601|2013-01-16 13:00,16,95.19,95.59,95.14,95.52,180
20130601|2013-01-16 13:30,16,95.49,95.49,95.39,95.42,12
20130601|2013-01-16 14:00,16,95.46,95.46,95.46,95.46,1
20130601|2013-01-16 14:30,16,95.43,95.43,95.43,95.43,5
20130601|2013-01-16 15:00,16,95.42,95.43,95.42,95.43,12
20130601|2013-01-16 15:30,16,95.47,95.47,95.4,95.41,28
20130601|2013-01-17 01:30,17,95.3,95.3,95.3,95.3,5
20130601|2013-01-17 02:30,17,95.49,95.58,95.49,95.58,4
20130601|2013-01-17 03:00,17,95.66,95.68,95.66,95.68,3
20130601|2013-01-17 04:00,17,95.7,95.7,95.7,95.7,1
20130601|2013-01-17 04:30,17,95.79,95.81,95.79,95.81,9
20130601|2013-01-17 05:00,17,95.88,95.88,95.74,95.74,4
20130601|2013-01-17 05:30,17,95.84,95.99,95.84,95.99,37
20130601|2013-01-17 06:00,17,96.05,96.15,96.05,96.11,54
20130601|2013-01-17 06:30,17,96.07,96.11,96.06,96.06,3
20130601|2013-01-17 07:00,17,95.96,95.96,95.93,95.93,5
20130601|2013-01-17 07:30,17,96.32,96.49,96.21,96.27,148
20130601|2013-01-17 08:00,17,96.32,96.69,96.27,96.69,158
20130601|2013-01-17 08:30,17,96.64,96.77,96.56,96.68,276
20130601|2013-01-17 09:00,17,96.67,96.89,96.59,96.68,192
20130601|2013-01-17 09:30,17,96.72,96.76,96.45,96.47,103
20130601|2013-01-17 10:00,17,96.54,96.54,96.32,96.44,43
20130601|2013-01-17 10:30,17,96.52,96.58,96.46,96.48,64
20130601|2013-01-17 11:00,17,96.52,96.65,96.52,96.61,14
20130601|2013-01-17 11:30,17,96.7,97.13,96.69,97.01,127
20130601|2013-01-17 12:00,17,97.16,97.17,96.78,96.78,49
20130601|2013-01-17 12:30,17,96.85,96.93,96.8,96.83,20
20130601|2013-01-17 13:00,17,96.8,97.01,96.68,96.77,113
20130601|2013-01-17 13:30,17,96.77,96.77,96.5,96.59,17
20130601|2013-01-17 14:00,17,96.57,96.66,96.57,96.66,35
20130601|2013-01-17 14:30,17,96.69,96.69,96.6,96.61,9
20130601|2013-01-17 15:30,17,96.49,96.49,96.49,96.49,20
20130601|2013-01-18 00:00,18,96.88,96.88,96.88,96.88,1
20130601|2013-01-18 02:00,18,96.89,96.89,96.7,96.7,14
20130601|2013-01-18 03:00,18,96.55,96.55,96.55,96.55,3
20130601|2013-01-18 04:30,18,96.56,96.61,96.56,96.61,4
20130601|2013-01-18 05:00,18,96.7,96.7,96.7,96.7,1
20130601|2013-01-18 05:30,18,96.72,96.72,96.72,96.72,2
20130601|2013-01-18 06:30,18,96.46,96.62,96.46,96.62,3
20130601|2013-01-18 07:00,18,96.71,96.71,96.71,96.71,1
20130601|2013-01-18 07:30,18,96.61,96.62,96.42,96.62,9
20130601|2013-01-18 08:00,18,96.64,96.72,96.53,96.69,52
20130601|2013-01-18 08:30,18,96.78,96.83,96.62,96.65,104
20130601|2013-01-18 09:00,18,96.59,96.77,96.56,96.62,31
20130601|2013-01-18 09:30,18,96.54,96.54,96.28,96.33,29
20130601|2013-01-18 10:00,18,96.3,96.43,96.22,96.39,53
20130601|2013-01-18 10:30,18,96.22,96.38,96.22,96.38,78
20130601|2013-01-18 11:00,18,96.4,96.43,96.35,96.35,33
20130601|2013-01-18 11:30,18,96.52,96.76,96.49,96.72,17
20130601|2013-01-18 12:00,18,96.72,96.83,96.7,96.81,30
20130601|2013-01-18 12:30,18,96.77,96.81,96.66,96.81,155
20130601|2013-01-18 13:00,18,96.82,96.99,96.66,96.99,96
20130601|2013-01-18 13:30,18,96.93,96.93,96.87,96.87,40
20130601|2013-01-18 14:00,18,96.8,96.84,96.74,96.84,13
20130601|2013-01-18 14:30,18,96.8,96.8,96.8,96.8,1
20130601|2013-01-18 15:00,18,96.89,96.89,96.73,96.73,2
20130601|2013-01-21 03:00,21,96.55,96.56,96.55,96.56,8
20130601|2013-01-21 04:00,21,96.62,96.62,96.62,96.62,5
20130601|2013-01-21 04:30,21,96.61,96.61,96.58,96.58,6
20130601|2013-01-21 09:00,21,96.57,96.57,96.57,96.57,2
20130601|2013-01-21 10:00,21,96.5,96.6,96.5,96.6,6
20130601|2013-01-21 11:00,21,96.72,96.72,96.72,96.72,2
20130601|2013-01-21 11:30,21,96.74,96.79,96.74,96.79,7
20130601|2013-01-21 12:00,21,96.85,96.87,96.85,96.87,8
20130601|2013-01-21 12:30,21,96.89,96.93,96.89,96.91,14
20130601|2013-01-21 13:00,21,96.93,96.93,96.93,96.93,1
20130601|2013-01-21 19:00,22,96.83,96.88,96.83,96.88,5
20130601|2013-01-21 20:00,22,96.93,96.93,96.93,96.93,2
20130601|2013-01-21 21:30,22,97.05,97.05,97.01,97.01,5
20130601|2013-01-21 22:00,22,97.07,97.07,97.04,97.05,16
20130601|2013-01-21 22:30,22,96.97,96.97,96.97,96.97,1
20130601|2013-01-21 23:00,22,97.11,97.11,97.11,97.11,1
20130601|2013-01-22 00:30,22,97.13,97.13,97.12,97.13,4
20130601|2013-01-22 01:30,22,97.01,97.03,97.01,97.03,9
20130601|2013-01-22 02:30,22,96.8,96.8,96.59,96.59,3
20130601|2013-01-22 03:00,22,96.52,96.52,96.52,96.52,2
20130601|2013-01-22 03:30,22,96.72,96.78,96.59,96.78,6
20130601|2013-01-22 04:00,22,96.8,97,96.8,96.92,27
20130601|2013-01-22 04:30,22,96.95,96.96,96.87,96.95,33
20130601|2013-01-22 05:00,22,97.08,97.11,97.04,97.08,61
20130601|2013-01-22 06:00,22,96.92,96.92,96.92,96.92,11
20130601|2013-01-22 07:00,22,96.8,96.94,96.8,96.94,5
20130601|2013-01-22 07:30,22,96.91,97.05,96.91,97.02,13
20130601|2013-01-22 08:00,22,97.11,97.24,96.98,97.1,104
20130601|2013-01-22 08:30,22,97.07,97.32,97.07,97.25,64
20130601|2013-01-22 09:00,22,97.14,97.16,97.01,97.02,27
20130601|2013-01-22 09:30,22,96.95,97.21,96.95,97.2,17
20130601|2013-01-22 10:00,22,97.19,97.38,97.18,97.38,19
20130601|2013-01-22 10:30,22,97.39,97.59,97.33,97.59,35
20130601|2013-01-22 11:00,22,97.57,97.62,97.54,97.62,5
20130601|2013-01-22 11:30,22,97.55,97.73,97.52,97.71,67
20130601|2013-01-22 12:00,22,97.71,97.76,97.63,97.69,69
20130601|2013-01-22 12:30,22,97.71,97.77,97.68,97.73,71
20130601|2013-01-22 13:00,22,97.64,97.76,97.6,97.66,19
20130601|2013-01-22 13:30,22,97.56,97.56,97.54,97.54,2
20130601|2013-01-22 14:30,22,97.62,97.62,97.62,97.62,5
20130601|2013-01-22 15:00,22,97.62,97.62,97.57,97.57,21
20130601|2013-01-22 15:30,22,97.54,97.54,97.54,97.54,1
20130601|2013-01-22 19:00,23,97.6,97.6,97.6,97.6,1
20130601|2013-01-22 21:00,23,97.44,97.44,97.44,97.44,1
20130601|2013-01-23 02:00,23,97.55,97.6,97.54,97.6,5
20130601|2013-01-23 02:30,23,97.43,97.45,97.43,97.45,7
20130601|2013-01-23 03:00,23,97.47,97.54,97.38,97.54,9
20130601|2013-01-23 03:30,23,97.59,97.67,97.59,97.67,6
20130601|2013-01-23 04:00,23,97.63,97.63,97.59,97.59,3
20130601|2013-01-23 04:30,23,97.54,97.61,97.53,97.61,22
20130601|2013-01-23 06:30,23,97.75,97.75,97.64,97.65,17
20130601|2013-01-23 07:00,23,97.61,97.61,97.61,97.61,7
20130601|2013-01-23 07:30,23,97.63,97.63,97.38,97.38,59
20130601|2013-01-23 08:00,23,97.35,97.43,97.16,97.27,27
20130601|2013-01-23 08:30,23,97.4,97.46,97.34,97.44,27
20130601|2013-01-23 09:00,23,97.46,97.59,97.42,97.42,38
20130601|2013-01-23 09:30,23,97.38,97.44,97.28,97.41,134
20130601|2013-01-23 10:00,23,97.35,97.48,97.34,97.45,19
20130601|2013-01-23 10:30,23,97.43,97.43,97.29,97.33,71
20130601|2013-01-23 11:00,23,97.36,97.36,97.3,97.33,24
20130601|2013-01-23 11:30,23,97.43,97.45,97.32,97.39,143
20130601|2013-01-23 12:00,23,97.38,97.44,97.07,97.07,92
20130601|2013-01-23 12:30,23,97.04,97.21,96.83,96.92,59
20130601|2013-01-23 13:00,23,96.91,96.91,96.33,96.55,133
20130601|2013-01-23 13:30,23,96.66,96.66,96.54,96.65,39
20130601|2013-01-23 14:00,23,96.74,96.74,96.66,96.66,5
20130601|2013-01-23 14:30,23,96.72,96.72,96.72,96.72,2
20130601|2013-01-23 15:00,23,96.72,96.72,96.72,96.72,1
20130601|2013-01-23 19:00,24,96.41,96.43,96.35,96.35,6
20130601|2013-01-23 21:00,24,96.54,96.54,96.49,96.49,5
20130601|2013-01-23 21:30,24,96.57,96.57,96.57,96.57,1
20130601|2013-01-23 23:00,24,96.66,96.66,96.66,96.66,1
20130601|2013-01-23 23:30,24,96.72,96.72,96.72,96.72,1
20130601|2013-01-24 00:30,24,96.7,96.7,96.7,96.7,1
20130601|2013-01-24 01:00,24,96.74,96.74,96.71,96.74,8
20130601|2013-01-24 01:30,24,96.59,96.64,96.59,96.64,3
20130601|2013-01-24 02:00,24,96.7,96.7,96.63,96.63,2
20130601|2013-01-24 02:30,24,96.7,96.7,96.61,96.7,165
20130601|2013-01-24 03:30,24,96.79,96.85,96.79,96.8,60
20130601|2013-01-24 04:00,24,96.88,96.89,96.83,96.84,7
20130601|2013-01-24 04:30,24,96.81,96.81,96.73,96.73,20
20130601|2013-01-24 05:30,24,96.89,96.9,96.7,96.76,39
20130601|2013-01-24 06:30,24,96.73,96.73,96.73,96.73,2
20130601|2013-01-24 07:00,24,96.91,96.96,96.85,96.95,12
20130601|2013-01-24 07:30,24,96.96,97.25,96.96,97.25,18
20130601|2013-01-24 08:00,24,97.23,97.46,97.12,97.26,110
20130601|2013-01-24 08:30,24,97.21,97.37,97.14,97.37,11
20130601|2013-01-24 09:00,24,97.32,97.32,97.11,97.11,42
20130601|2013-01-24 09:30,24,97.13,97.46,97.13,97.33,48
20130601|2013-01-24 10:00,24,97.27,97.68,97.27,97.68,77
20130601|2013-01-24 10:30,24,97.65,97.87,97.59,97.62,119
20130601|2013-01-24 11:00,24,97.45,97.45,97.43,97.43,13
20130601|2013-01-24 11:30,24,97.41,97.42,97.32,97.39,113
20130601|2013-01-24 12:00,24,97.4,97.56,97.4,97.41,126
20130601|2013-01-24 12:30,24,97.47,97.47,97.14,97.15,33
20130601|2013-01-24 13:00,24,97.22,97.41,97.22,97.33,31
20130601|2013-01-24 13:30,24,97.27,97.27,97.27,97.27,1
20130601|2013-01-24 14:00,24,97.27,97.27,97.27,97.27,1
20130601|2013-01-24 20:30,25,97.13,97.13,97.1,97.13,79
20130601|2013-01-25 00:00,25,97.15,97.15,97.15,97.15,1
20130601|2013-01-25 00:30,25,97.22,97.24,97.22,97.24,3
20130601|2013-01-25 01:00,25,97.45,97.45,97.45,97.45,4
20130601|2013-01-25 01:30,25,97.51,97.51,97.51,97.51,2
20130601|2013-01-25 02:00,25,97.42,97.53,97.42,97.5,3
20130601|2013-01-25 02:30,25,97.52,97.52,97.52,97.52,1
20130601|2013-01-25 03:00,25,97.52,97.52,97.52,97.52,1
20130601|2013-01-25 03:30,25,97.62,97.62,97.51,97.51,12
20130601|2013-01-25 04:00,25,97.52,97.67,97.52,97.62,5
20130601|2013-01-25 04:30,25,97.67,97.7,97.62,97.68,82
20130601|2013-01-25 05:00,25,97.65,97.72,97.65,97.71,12
20130601|2013-01-25 05:30,25,97.59,97.61,97.53,97.53,7
20130601|2013-01-25 06:00,25,97.56,97.57,97.56,97.57,2
20130601|2013-01-25 06:30,25,97.67,97.69,97.64,97.65,15
20130601|2013-01-25 07:00,25,97.66,97.66,97.55,97.55,6
20130601|2013-01-25 07:30,25,97.68,97.9,97.68,97.69,166
20130601|2013-01-25 08:00,25,97.67,97.68,97.49,97.53,62
20130601|2013-01-25 08:30,25,97.51,97.73,97.43,97.62,34
20130601|2013-01-25 09:00,25,97.6,97.66,97.35,97.37,40
20130601|2013-01-25 09:30,25,97.39,97.39,96.76,97.14,53
20130601|2013-01-25 10:00,25,97.17,97.17,97,97,25
20130601|2013-01-25 10:30,25,97.07,97.07,97.07,97.07,21
20130601|2013-01-25 11:00,25,97.1,97.27,97.1,97.22,48
20130601|2013-01-25 11:30,25,97.21,97.33,97.2,97.33,30
20130601|2013-01-25 12:00,25,97.34,97.57,97.34,97.57,24
20130601|2013-01-25 12:30,25,97.45,97.45,97.18,97.18,53
20130601|2013-01-25 13:00,25,97.26,97.3,96.99,97.12,80
20130601|2013-01-25 13:30,25,97.16,97.2,97.16,97.2,2
20130601|2013-01-25 14:00,25,97.2,97.2,97.2,97.2,4
20130601|2013-01-25 14:30,25,97.19,97.19,97.19,97.19,5
20130601|2013-01-25 15:30,25,97.2,97.2,97.2,97.2,3
20130601|2013-01-25 16:00,25,97.24,97.24,97.24,97.24,1
20130601|2013-01-27 19:00,28,97.25,97.25,97.25,97.25,1
20130601|2013-01-28 02:30,28,97.11,97.11,97.04,97.04,6
20130601|2013-01-28 03:00,28,97.02,97.17,97.02,97.17,2
20130601|2013-01-28 03:30,28,97.17,97.17,97.17,97.17,3
20130601|2013-01-28 04:00,28,97.14,97.14,97.14,97.14,1
20130601|2013-01-28 04:30,28,97.11,97.11,97.11,97.11,1
20130601|2013-01-28 05:00,28,97.02,97.16,97.02,97.16,8
20130601|2013-01-28 05:30,28,97.13,97.13,97.13,97.13,1
20130601|2013-01-28 06:00,28,97.11,97.11,97.11,97.11,1
20130601|2013-01-28 06:30,28,97.17,97.52,97.17,97.47,14
20130601|2013-01-28 07:00,28,97.5,97.57,97.35,97.35,13
20130601|2013-01-28 07:30,28,97.64,97.9,97.55,97.76,124
20130601|2013-01-28 08:00,28,97.84,97.84,97.77,97.8,55
20130601|2013-01-28 08:30,28,97.74,97.74,97.32,97.32,24
20130601|2013-01-28 09:00,28,97.32,97.34,96.75,96.98,66
20130601|2013-01-28 09:30,28,97,97.11,97,97.07,10
20130601|2013-01-28 10:00,28,97.08,97.33,97.08,97.33,30
20130601|2013-01-28 10:30,28,97.3,97.54,97.26,97.53,87
20130601|2013-01-28 11:00,28,97.52,97.52,97.36,97.36,39
20130601|2013-01-28 11:30,28,97.39,97.48,97.36,97.45,8
20130601|2013-01-28 12:00,28,97.48,97.48,97.35,97.42,8
20130601|2013-01-28 12:30,28,97.38,97.41,97.35,97.37,5
20130601|2013-01-28 13:00,28,97.43,97.62,97.36,97.62,15
20130601|2013-01-28 13:30,28,97.6,97.6,97.6,97.6,4
20130601|2013-01-28 15:00,28,97.67,97.67,97.66,97.66,3
20130601|2013-01-28 16:30,28,97.67,97.67,97.67,97.67,1
20130601|2013-01-28 20:30,29,97.8,97.8,97.8,97.8,1
20130601|2013-01-28 23:00,29,97.86,97.86,97.86,97.86,1
20130601|2013-01-29 01:00,29,98.02,98.02,98.02,98.02,2
20130601|2013-01-29 01:30,29,97.98,97.98,97.96,97.96,4
20130601|2013-01-29 02:00,29,97.9,97.9,97.9,97.9,1
20130601|2013-01-29 03:00,29,97.88,97.89,97.72,97.72,7
20130601|2013-01-29 03:30,29,97.76,97.76,97.69,97.71,3
20130601|2013-01-29 04:30,29,97.62,97.65,97.47,97.47,66
20130601|2013-01-29 05:00,29,97.57,97.57,97.57,97.57,1
20130601|2013-01-29 05:30,29,97.53,97.55,97.53,97.55,2
20130601|2013-01-29 06:00,29,97.62,97.62,97.62,97.62,1
20130601|2013-01-29 06:30,29,97.65,97.65,97.64,97.64,2
20130601|2013-01-29 07:00,29,97.63,97.83,97.63,97.72,16
20130601|2013-01-29 08:00,29,97.78,98.39,97.78,98.24,35
20130601|2013-01-29 08:30,29,98.27,98.33,98.06,98.2,78
20130601|2013-01-29 09:00,29,98.11,98.21,97.95,97.95,32
20130601|2013-01-29 09:30,29,98.06,98.75,98.06,98.66,215
20130601|2013-01-29 10:00,29,98.69,98.78,98.49,98.77,211
20130601|2013-01-29 10:30,29,98.79,98.91,98.61,98.82,187
20130601|2013-01-29 11:00,29,98.83,98.83,98.59,98.59,45
20130601|2013-01-29 11:30,29,98.58,98.58,98.35,98.45,114
20130601|2013-01-29 12:00,29,98.45,98.6,98.29,98.34,169
20130601|2013-01-29 12:30,29,98.37,98.45,98.31,98.32,33
20130601|2013-01-29 13:00,29,98.42,98.66,98.42,98.66,151
20130601|2013-01-29 13:30,29,98.58,98.58,98.5,98.5,49
20130601|2013-01-29 14:30,29,98.5,98.5,98.5,98.5,1
20130601|2013-01-29 15:30,29,98.4,98.4,98.4,98.4,1
20130601|2013-01-29 22:30,30,98.72,98.73,98.72,98.73,10
20130601|2013-01-30 01:30,30,98.75,98.75,98.75,98.75,5
20130601|2013-01-30 02:00,30,98.71,98.71,98.66,98.66,5
20130601|2013-01-30 02:30,30,98.6,98.61,98.55,98.55,25
20130601|2013-01-30 03:30,30,98.72,98.72,98.72,98.72,1
20130601|2013-01-30 04:00,30,98.78,98.86,98.78,98.86,4
20130601|2013-01-30 04:30,30,98.86,98.86,98.86,98.86,1
20130601|2013-01-30 05:00,30,98.99,99,98.99,99,4
20130601|2013-01-30 05:30,30,99.08,99.09,99.02,99.02,4
20130601|2013-01-30 06:00,30,99.02,99.3,99.02,99.27,112
20130601|2013-01-30 06:30,30,99.22,99.24,98.92,98.92,27
20130601|2013-01-30 07:00,30,98.92,99.1,98.92,98.92,97
20130601|2013-01-30 07:30,30,98.81,98.91,98.57,98.91,90
20130601|2013-01-30 08:00,30,98.67,98.95,98.67,98.93,97
20130601|2013-01-30 08:30,30,98.9,98.9,98.69,98.78,35
20130601|2013-01-30 09:00,30,98.72,98.72,98.72,98.72,1
20130601|2013-01-30 09:30,30,98.61,98.9,98.51,98.84,34
20130601|2013-01-30 10:00,30,98.84,98.89,98.75,98.75,12
20130601|2013-01-30 10:30,30,98.66,98.66,98.63,98.63,2
20130601|2013-01-30 12:00,30,98.78,98.78,98.77,98.77,12
20130601|2013-01-30 12:30,30,98.63,98.72,98.63,98.72,52
20130601|2013-01-30 13:00,30,98.99,99.1,98.94,99.1,44
20130601|2013-01-30 13:30,30,99.14,99.14,99.07,99.07,27
20130601|2013-01-30 15:00,30,99.26,99.26,99.23,99.23,27
20130601|2013-01-30 19:30,31,99.14,99.17,99.14,99.17,4
20130601|2013-01-31 00:30,31,98.9,98.9,98.85,98.85,12
20130601|2013-01-31 01:00,31,98.94,98.94,98.94,98.94,2
20130601|2013-01-31 02:00,31,98.92,98.92,98.84,98.84,3
20130601|2013-01-31 02:30,31,98.84,98.89,98.82,98.89,8
20130601|2013-01-31 03:00,31,98.79,98.88,98.79,98.88,8
20130601|2013-01-31 04:00,31,99.01,99.01,98.83,98.83,4
20130601|2013-01-31 05:00,31,98.81,98.81,98.76,98.76,24
20130601|2013-01-31 06:30,31,98.84,98.94,98.84,98.94,7
20130601|2013-01-31 07:00,31,98.72,98.72,98.61,98.7,4
20130601|2013-01-31 07:30,31,98.6,98.82,98.6,98.82,42
20130601|2013-01-31 08:00,31,98.72,98.72,98.1,98.22,144
20130601|2013-01-31 08:30,31,98.4,98.54,98.36,98.36,39
20130601|2013-01-31 09:00,31,98.35,98.47,98.35,98.47,22
20130601|2013-01-31 09:30,31,98.45,98.6,98.45,98.58,19
20130601|2013-01-31 10:00,31,98.55,98.62,98.37,98.62,53
20130601|2013-01-31 10:30,31,98.53,98.61,98.38,98.48,44
20130601|2013-01-31 11:00,31,98.52,98.76,98.52,98.69,34
20130601|2013-01-31 11:30,31,98.7,98.89,98.7,98.85,35
20130601|2013-01-31 12:00,31,98.7,98.86,98.7,98.79,133
20130601|2013-01-31 12:30,31,98.76,98.84,98.76,98.77,48
20130601|2013-01-31 13:00,31,98.76,98.85,98.55,98.81,48
20130601|2013-01-31 13:30,31,98.78,98.78,98.73,98.73,4
20130601|2013-01-31 14:00,31,98.71,98.71,98.71,98.71,1
20130601|2013-01-31 16:00,31,98.71,98.71,98.69,98.69,11
20130601|2013-01-31 19:30,1,98.8,98.83,98.8,98.83,8
20130601|2013-01-31 20:00,1,98.88,98.88,98.88,98.88,8
20130601|2013-01-31 20:30,1,98.9,98.9,98.9,98.9,3
20130601|2013-01-31 23:30,1,98.87,98.9,98.87,98.9,47
20130601|2013-02-01 00:00,1,98.9,98.9,98.9,98.9,2
20130601|2013-02-01 01:00,1,98.9,98.96,98.9,98.96,21
20130601|2013-02-01 02:00,1,98.78,98.78,98.71,98.74,10
20130601|2013-02-01 02:30,1,98.74,98.74,98.74,98.74,1
20130601|2013-02-01 03:00,1,98.7,98.7,98.7,98.7,2
20130601|2013-02-01 03:30,1,98.64,98.66,98.55,98.55,30
20130601|2013-02-01 04:00,1,98.67,98.67,98.67,98.67,15
20130601|2013-02-01 04:30,1,98.61,98.61,98.61,98.61,4
20130601|2013-02-01 05:00,1,98.55,98.61,98.43,98.61,160
20130601|2013-02-01 05:30,1,98.52,98.61,98.52,98.61,26
20130601|2013-02-01 07:00,1,98.64,98.8,98.64,98.72,21
20130601|2013-02-01 07:30,1,98.65,98.93,98.51,98.93,53
20130601|2013-02-01 08:00,1,98.95,99.04,98.02,98.14,182
20130601|2013-02-01 08:30,1,98.14,98.32,97.99,98.26,85
20130601|2013-02-01 09:00,1,98.31,98.9,98.22,98.79,80
20130601|2013-02-01 09:30,1,98.78,99.18,98.77,99.01,147
20130601|2013-02-01 10:00,1,98.93,99.12,98.93,99.12,12
20130601|2013-02-01 10:30,1,99.1,99.42,99.1,99.22,67
20130601|2013-02-01 11:00,1,99.08,99.1,98.91,98.96,67
20130601|2013-02-01 11:30,1,98.97,98.97,98.67,98.68,22
20130601|2013-02-01 12:00,1,98.73,98.83,98.67,98.79,36
20130601|2013-02-01 12:30,1,98.81,99,98.77,98.98,51
20130601|2013-02-01 13:00,1,99.02,99.21,98.92,99.03,48
20130601|2013-02-01 13:30,1,99.01,99.01,98.89,98.89,47
20130601|2013-02-01 14:00,1,98.91,98.94,98.91,98.91,30
20130601|2013-02-03 18:00,4,98.82,98.82,98.75,98.77,52
20130601|2013-02-03 20:30,4,98.84,98.84,98.84,98.84,1
20130601|2013-02-03 22:00,4,98.89,98.89,98.89,98.89,1
20130601|2013-02-04 01:30,4,98.71,98.71,98.71,98.71,1
20130601|2013-02-04 02:00,4,98.57,98.58,98.57,98.58,5
20130601|2013-02-04 03:00,4,98.63,98.63,98.63,98.63,1
20130601|2013-02-04 03:30,4,98.6,98.6,98.6,98.6,1
20130601|2013-02-04 04:00,4,98.51,98.51,98.42,98.47,30
20130601|2013-02-04 04:30,4,98.45,98.45,98.23,98.23,80
20130601|2013-02-04 05:00,4,98.21,98.31,98.2,98.31,125
20130601|2013-02-04 05:30,4,98.19,98.19,98.04,98.04,8
20130601|2013-02-04 06:00,4,98.02,98.03,98.02,98.03,7
20130601|2013-02-04 06:30,4,98.02,98.02,98.02,98.02,5
20130601|2013-02-04 07:00,4,98.07,98.1,97.72,97.72,32
20130601|2013-02-04 07:30,4,97.88,97.9,97.85,97.87,110
20130601|2013-02-04 08:00,4,97.83,97.83,97.47,97.61,60
20130601|2013-02-04 08:30,4,97.63,97.77,97.6,97.75,155
20130601|2013-02-04 09:00,4,97.78,98.02,97.78,97.87,120
20130601|2013-02-04 09:30,4,98.04,98.2,98.04,98.06,13
20130601|2013-02-04 10:00,4,98.06,98.06,98,98.04,6
20130601|2013-02-04 10:30,4,98,98,97.81,97.81,17
20130601|2013-02-04 11:00,4,97.7,97.73,97.33,97.51,263
20130601|2013-02-04 11:30,4,97.51,97.65,97.51,97.55,19
20130601|2013-02-04 12:00,4,97.5,97.64,97.5,97.59,9
20130601|2013-02-04 12:30,4,97.59,97.74,97.54,97.74,17
20130601|2013-02-04 13:00,4,97.67,97.67,97.3,97.49,44
20130601|2013-02-04 13:30,4,97.54,97.56,97.52,97.55,35
20130601|2013-02-04 14:30,4,97.45,97.48,97.45,97.48,160
20130601|2013-02-04 20:00,5,97.37,97.37,97.36,97.37,4
20130601|2013-02-04 21:00,5,97.37,97.37,97.37,97.37,2
20130601|2013-02-04 22:30,5,97.4,97.4,97.4,97.4,1
20130601|2013-02-05 02:30,5,97.69,97.7,97.69,97.7,2
20130601|2013-02-05 03:00,5,97.81,97.83,97.76,97.76,3
20130601|2013-02-05 04:00,5,97.81,97.81,97.8,97.8,5
20130601|2013-02-05 05:00,5,97.93,97.95,97.9,97.9,100
20130601|2013-02-05 05:30,5,98.23,98.23,98.21,98.21,2
20130601|2013-02-05 06:00,5,98.35,98.4,98.35,98.4,11
20130601|2013-02-05 06:30,5,98.22,98.22,98.14,98.14,8
20130601|2013-02-05 07:00,5,98.15,98.15,98.08,98.08,17
20130601|2013-02-05 07:30,5,97.94,98.21,97.9,98.21,8
20130601|2013-02-05 08:00,5,98.2,98.36,98.15,98.15,32
20130601|2013-02-05 08:30,5,98.2,98.25,98.12,98.19,25
20130601|2013-02-05 09:00,5,98.02,98.35,98.02,98.12,99
20130601|2013-02-05 09:30,5,98.19,98.19,98,98,6
20130601|2013-02-05 10:00,5,98.08,98.08,97.86,97.93,14
20130601|2013-02-05 10:30,5,97.96,98.09,97.96,98.09,10
20130601|2013-02-05 11:00,5,98.17,98.22,98.09,98.09,28
20130601|2013-02-05 11:30,5,98.07,98.2,98.06,98.19,24
20130601|2013-02-05 12:00,5,98.22,98.22,98.13,98.19,30
20130601|2013-02-05 12:30,5,98.23,98.23,98.13,98.16,60
20130601|2013-02-05 13:00,5,98.13,98.13,97.89,97.93,56
20130601|2013-02-05 13:30,5,97.96,98.02,97.96,97.96,47
20130601|2013-02-05 14:00,5,97.96,97.96,97.85,97.87,74
20130601|2013-02-05 14:30,5,97.88,97.95,97.88,97.95,8
20130601|2013-02-05 16:00,5,97.97,97.97,97.97,97.97,2
20130601|2013-02-05 21:00,6,97.92,97.92,97.92,97.92,1
20130601|2013-02-06 02:00,6,97.64,97.64,97.64,97.64,1
20130601|2013-02-06 02:30,6,97.64,97.64,97.64,97.64,4
20130601|2013-02-06 03:00,6,97.66,97.66,97.62,97.62,8
20130601|2013-02-06 03:30,6,97.56,97.56,97.55,97.55,8
20130601|2013-02-06 04:00,6,97.47,97.5,97.47,97.5,7
20130601|2013-02-06 04:30,6,97.42,97.42,97.39,97.39,3
20130601|2013-02-06 05:00,6,97.43,97.48,97.43,97.48,5
20130601|2013-02-06 05:30,6,97.5,97.5,97.34,97.34,22
20130601|2013-02-06 06:00,6,97.43,97.44,96.95,96.95,345
20130601|2013-02-06 06:30,6,97.06,97.06,96.72,96.72,32
20130601|2013-02-06 07:00,6,96.7,96.77,96.55,96.64,60
20130601|2013-02-06 07:30,6,96.68,96.68,96.5,96.59,51
20130601|2013-02-06 08:00,6,96.56,96.8,96.53,96.8,18
20130601|2013-02-06 08:30,6,96.83,96.87,96.76,96.82,96
20130601|2013-02-06 09:00,6,96.77,97.18,96.77,97.18,53
20130601|2013-02-06 09:30,6,97.06,97.54,96.97,97.49,110
20130601|2013-02-06 10:00,6,97.7,97.78,97.62,97.78,69
20130601|2013-02-06 10:30,6,97.81,98.25,97.77,98.25,177
20130601|2013-02-06 11:00,6,98.25,98.25,98.06,98.06,19
20130601|2013-02-06 11:30,6,98.06,98.14,97.94,97.94,110
20130601|2013-02-06 12:00,6,97.9,98.04,97.88,98.03,11
20130601|2013-02-06 12:30,6,97.93,97.93,97.93,97.93,1
20130601|2013-02-06 13:00,6,97.78,98.07,97.78,98,15
20130601|2013-02-06 13:30,6,97.98,98.08,97.98,98.08,82
20130601|2013-02-06 14:00,6,98.1,98.1,98.07,98.07,41
20130601|2013-02-06 14:30,6,98.11,98.11,98.11,98.11,3
20130601|2013-02-06 15:00,6,98.13,98.13,98.12,98.12,13
20130601|2013-02-06 15:30,6,98.22,98.22,98.09,98.09,301
20130601|2013-02-06 20:00,7,98.06,98.06,98.05,98.05,5
20130601|2013-02-06 20:30,7,98.05,98.05,98.05,98.05,1
20130601|2013-02-06 22:30,7,98.11,98.11,98.1,98.1,6
20130601|2013-02-06 23:00,7,98.06,98.06,98.06,98.06,2
20130601|2013-02-07 00:30,7,98.03,98.03,98.03,98.03,1
20130601|2013-02-07 02:00,7,97.82,98.09,97.82,98.09,2
20130601|2013-02-07 02:30,7,98.17,98.26,98.17,98.26,12
20130601|2013-02-07 04:00,7,98.26,98.31,98.26,98.31,3
20130601|2013-02-07 05:00,7,98.27,98.3,98.27,98.3,4
20130601|2013-02-07 05:30,7,98.27,98.27,98.27,98.27,1
20130601|2013-02-07 06:00,7,98.31,98.35,98.31,98.35,8
20130601|2013-02-07 06:30,7,98.34,98.54,98.16,98.16,129
20130601|2013-02-07 07:00,7,98.23,98.26,98.15,98.18,14
20130601|2013-02-07 07:30,7,98.16,98.21,97.77,97.97,17
20130601|2013-02-07 08:00,7,98.07,98.53,98.07,98.3,161
20130601|2013-02-07 08:30,7,98.36,98.43,98.24,98.34,28
20130601|2013-02-07 09:00,7,98.24,98.24,97.49,97.53,464
20130601|2013-02-07 09:30,7,97.51,97.73,97.4,97.48,209
20130601|2013-02-07 10:00,7,97.42,97.57,97.19,97.47,63
20130601|2013-02-07 10:30,7,97.48,97.48,97.21,97.4,101
20130601|2013-02-07 11:00,7,97.45,97.45,97.2,97.24,30
20130601|2013-02-07 11:30,7,97.28,97.37,97.23,97.37,15
20130601|2013-02-07 12:00,7,97.37,97.37,97.04,97.24,79
20130601|2013-02-07 12:30,7,97.23,97.4,97.08,97.4,260
20130601|2013-02-07 13:00,7,97.57,97.6,97.29,97.29,209
20130601|2013-02-07 13:30,7,97.33,97.33,97.33,97.33,2
20130601|2013-02-07 14:00,7,97.32,97.32,97.25,97.25,2
20130601|2013-02-07 15:30,7,97.39,97.39,97.38,97.38,8
20130601|2013-02-08 02:00,8,97.65,97.65,97.65,97.65,1
20130601|2013-02-08 03:00,8,97.44,97.44,97.41,97.44,33
20130601|2013-02-08 03:30,8,97.41,97.41,97.41,97.41,2
20130601|2013-02-08 04:00,8,97.45,97.45,97.45,97.45,5
20130601|2013-02-08 04:30,8,97.61,97.61,97.61,97.61,3
20130601|2013-02-08 05:30,8,97.71,97.84,97.71,97.77,97
20130601|2013-02-08 06:00,8,97.74,97.8,97.72,97.8,10
20130601|2013-02-08 06:30,8,97.66,97.66,97.66,97.66,1
20130601|2013-02-08 07:00,8,97.47,97.52,97.44,97.45,16
20130601|2013-02-08 07:30,8,97.65,97.65,97.37,97.5,7
20130601|2013-02-08 08:00,8,97.61,97.95,97.58,97.85,41
20130601|2013-02-08 08:30,8,98,98.04,97.8,97.81,264
20130601|2013-02-08 09:00,8,97.79,97.99,97.79,97.94,157
20130601|2013-02-08 09:30,8,97.91,98,97.8,97.8,42
20130601|2013-02-08 10:00,8,97.78,97.9,97.59,97.9,48
20130601|2013-02-08 10:30,8,97.87,97.87,97.73,97.73,8
20130601|2013-02-08 11:00,8,97.71,97.71,97.26,97.27,33
20130601|2013-02-08 11:30,8,97.26,97.32,96.85,97.2,321
20130601|2013-02-08 12:00,8,97.17,97.38,97.17,97.29,89
20130601|2013-02-08 12:30,8,97.25,97.32,97.21,97.32,149
20130601|2013-02-08 13:00,8,97.29,97.33,97.04,97.33,63
20130601|2013-02-08 13:30,8,97.36,97.36,97.31,97.31,6
20130601|2013-02-08 14:00,8,97.37,97.37,97.37,97.37,6
20130601|2013-02-08 14:30,8,97.34,97.43,97.34,97.43,48
20130601|2013-02-08 15:00,8,97.35,97.35,97.35,97.35,3
20130601|2013-02-11 02:30,11,97.16,97.16,97.16,97.16,1
20130601|2013-02-11 03:00,11,97.21,97.21,97.21,97.21,1
20130601|2013-02-11 03:30,11,97.22,97.43,97.22,97.43,3
20130601|2013-02-11 04:30,11,97.27,97.27,97.19,97.19,8
20130601|2013-02-11 05:00,11,97.04,97.04,97.04,97.04,1
20130601|2013-02-11 06:00,11,97.1,97.1,97.1,97.1,1
20130601|2013-02-11 06:30,11,97.1,97.15,97.1,97.15,2
20130601|2013-02-11 07:00,11,97.06,97.1,96.82,96.84,7
20130601|2013-02-11 07:30,11,96.7,96.72,96.7,96.72,2
20130601|2013-02-11 08:00,11,96.96,97.06,96.83,97.03,89
20130601|2013-02-11 08:30,11,96.97,97.03,96.73,97.03,20
20130601|2013-02-11 09:00,11,97.03,97.05,96.87,96.95,21
20130601|2013-02-11 09:30,11,97.11,97.24,97.11,97.23,14
20130601|2013-02-11 10:00,11,97.29,97.85,97.29,97.84,298
20130601|2013-02-11 10:30,11,97.88,98.39,97.81,98.28,136
20130601|2013-02-11 11:00,11,98.18,98.27,98.05,98.27,143
20130601|2013-02-11 11:30,11,98.27,98.27,98.16,98.26,125
20130601|2013-02-11 12:00,11,98.33,98.39,98.26,98.26,40
20130601|2013-02-11 12:30,11,98.19,98.3,98.15,98.3,19
20130601|2013-02-11 13:00,11,98.23,98.57,98.15,98.57,96
20130601|2013-02-11 13:30,11,98.54,98.54,98.47,98.47,43
20130601|2013-02-11 14:00,11,98.41,98.41,98.4,98.4,6
20130601|2013-02-11 19:00,12,98.44,98.44,98.44,98.44,3
20130601|2013-02-11 22:00,12,98.4,98.4,98.4,98.4,2
20130601|2013-02-12 01:30,12,98.36,98.39,98.36,98.39,2
20130601|2013-02-12 02:00,12,98.3,98.3,98.25,98.25,7
20130601|2013-02-12 03:00,12,98.28,98.28,98.2,98.2,20
20130601|2013-02-12 03:30,12,98.21,98.21,98.21,98.21,2
20130601|2013-02-12 04:00,12,98.21,98.21,98.21,98.21,2
20130601|2013-02-12 04:30,12,98.34,98.46,98.34,98.46,6
20130601|2013-02-12 05:00,12,98.56,98.8,98.52,98.8,47
20130601|2013-02-12 05:30,12,98.8,98.9,98.67,98.67,37
20130601|2013-02-12 06:00,12,98.7,98.7,98.7,98.7,5
20130601|2013-02-12 06:30,12,98.79,98.79,98.79,98.79,1
20130601|2013-02-12 07:00,12,98.8,99.18,98.8,99.18,38
20130601|2013-02-12 07:30,12,99.16,99.16,98.99,99.04,11
20130601|2013-02-12 08:00,12,98.96,99.04,98.75,98.83,97
20130601|2013-02-12 08:30,12,98.9,98.96,98.81,98.96,12
20130601|2013-02-12 09:00,12,98.92,98.98,98.92,98.98,15
20130601|2013-02-12 09:30,12,99,99.07,98.81,99.02,45
20130601|2013-02-12 10:00,12,99.1,99.1,98.72,98.72,56
20130601|2013-02-12 10:30,12,98.8,98.89,98.8,98.89,6
20130601|2013-02-12 11:00,12,98.81,99,98.81,98.97,21
20130601|2013-02-12 11:30,12,99.01,99.01,98.91,98.91,16
20130601|2013-02-12 12:00,12,98.93,98.98,98.93,98.96,15
20130601|2013-02-12 12:30,12,98.97,99.04,98.97,99.04,3
20130601|2013-02-12 13:00,12,99.09,99.17,98.9,98.98,229
20130601|2013-02-12 13:30,12,99,99.03,98.97,99.01,37
20130601|2013-02-12 14:30,12,98.98,98.98,98.98,98.98,1
20130601|2013-02-12 15:30,12,99.06,99.08,99.03,99.03,3
20130601|2013-02-12 22:00,13,99.06,99.06,99.06,99.06,1
20130601|2013-02-13 02:30,13,99.12,99.12,99.12,99.12,1
20130601|2013-02-13 03:00,13,99.1,99.1,99.1,99.1,2
20130601|2013-02-13 03:30,13,99.06,99.06,99.02,99.02,7
20130601|2013-02-13 04:00,13,99.09,99.09,99.09,99.09,2
20130601|2013-02-13 05:30,13,99.21,99.21,99.12,99.12,26
20130601|2013-02-13 06:00,13,99.12,99.3,99.12,99.27,26
20130601|2013-02-13 06:30,13,99.36,99.39,99.28,99.28,6
20130601|2013-02-13 07:00,13,99.29,99.3,99.22,99.23,49
20130601|2013-02-13 07:30,13,99.16,99.53,99.15,99.48,109
20130601|2013-02-13 08:00,13,99.42,99.42,99.25,99.26,112
20130601|2013-02-13 08:30,13,99.3,99.34,99.15,99.22,114
20130601|2013-02-13 09:00,13,99.23,99.28,99.15,99.16,86
20130601|2013-02-13 09:30,13,99.28,99.49,98.6,98.71,308
20130601|2013-02-13 10:00,13,98.81,98.93,98.76,98.92,45
20130601|2013-02-13 10:30,13,98.91,98.91,98.85,98.89,12
20130601|2013-02-13 11:00,13,98.97,99.07,98.8,98.8,53
20130601|2013-02-13 11:30,13,99.03,99.04,99,99.04,44
20130601|2013-02-13 12:30,13,98.91,98.91,98.72,98.78,28
20130601|2013-02-13 13:00,13,98.65,98.65,98.18,98.54,94
20130601|2013-02-13 13:30,13,98.57,98.59,98.53,98.58,24
20130601|2013-02-13 14:00,13,98.63,98.64,98.63,98.64,23
20130601|2013-02-13 14:30,13,98.66,98.66,98.66,98.66,1
20130601|2013-02-13 16:00,13,98.67,98.67,98.67,98.67,1
20130601|2013-02-13 16:30,13,98.65,98.65,98.65,98.65,1
20130601|2013-02-13 21:30,14,98.69,98.69,98.69,98.69,1
20130601|2013-02-14 01:00,14,98.51,98.51,98.51,98.51,6
20130601|2013-02-14 01:30,14,98.5,98.5,98.5,98.5,1
20130601|2013-02-14 02:00,14,98.71,98.78,98.71,98.78,2
20130601|2013-02-14 02:30,14,98.88,98.88,98.88,98.88,1
20130601|2013-02-14 03:00,14,98.9,98.9,98.84,98.84,9
20130601|2013-02-14 03:30,14,98.8,98.8,98.77,98.77,3
20130601|2013-02-14 05:00,14,98.44,98.45,98.33,98.41,77
20130601|2013-02-14 05:30,14,98.51,98.51,98.44,98.44,10
20130601|2013-02-14 06:00,14,98.37,98.63,98.37,98.63,3
20130601|2013-02-14 06:30,14,98.72,98.72,98.69,98.69,3
20130601|2013-02-14 07:00,14,98.74,98.79,98.73,98.73,4
20130601|2013-02-14 07:30,14,98.95,98.97,98.65,98.65,59
20130601|2013-02-14 08:00,14,98.91,99.03,98.91,98.94,20
20130601|2013-02-14 08:30,14,98.93,99.14,98.82,99.12,78
20130601|2013-02-14 09:00,14,99.09,99.17,99.02,99.02,73
20130601|2013-02-14 09:30,14,98.93,98.93,98.9,98.93,8
20130601|2013-02-14 10:00,14,98.9,98.93,98.88,98.93,21
20130601|2013-02-14 10:30,14,99.01,99.06,99,99.06,7
20130601|2013-02-14 11:00,14,98.95,98.95,98.95,98.95,1
20130601|2013-02-14 11:30,14,98.9,98.9,98.62,98.8,32
20130601|2013-02-14 12:00,14,98.8,98.83,98.73,98.8,37
20130601|2013-02-14 12:30,14,98.84,98.85,98.71,98.83,65
20130601|2013-02-14 13:00,14,98.82,98.9,98.8,98.82,28
20130601|2013-02-14 13:30,14,98.82,98.82,98.69,98.76,16
20130601|2013-02-14 14:00,14,98.87,98.87,98.87,98.87,1
20130601|2013-02-14 14:30,14,98.85,98.86,98.84,98.84,6
20130601|2013-02-14 15:00,14,98.81,98.81,98.79,98.8,22
20130601|2013-02-14 15:30,14,98.74,98.74,98.74,98.74,4
20130601|2013-02-14 19:00,15,98.74,98.74,98.74,98.74,1
20130601|2013-02-15 03:00,15,98.46,98.46,98.35,98.35,12
20130601|2013-02-15 03:30,15,98.39,98.45,98.39,98.4,22
20130601|2013-02-15 04:00,15,98.38,98.38,98.38,98.38,12
20130601|2013-02-15 04:30,15,98.41,98.41,98.33,98.33,2
20130601|2013-02-15 05:00,15,98.32,98.32,98.17,98.17,16
20130601|2013-02-15 06:00,15,98.45,98.45,98.4,98.4,12
20130601|2013-02-15 06:30,15,98.38,98.39,98.26,98.26,12
20130601|2013-02-15 07:00,15,98.18,98.18,98.02,98.1,13
20130601|2013-02-15 07:30,15,98.16,98.59,98.16,98.4,19
20130601|2013-02-15 08:00,15,98.3,98.3,97.05,97.26,181
20130601|2013-02-15 08:30,15,97.28,97.37,96.88,96.98,74
20130601|2013-02-15 09:00,15,97.08,97.22,96.93,96.93,41
20130601|2013-02-15 09:30,15,96.87,97.11,96.77,97.11,59
20130601|2013-02-15 10:00,15,97.06,97.17,97.06,97.15,38
20130601|2013-02-15 10:30,15,96.96,97.05,96.96,97.02,28
20130601|2013-02-15 11:00,15,97.04,97.05,96.94,97.01,266
20130601|2013-02-15 11:30,15,97.01,97.19,97.01,97.08,264
20130601|2013-02-15 12:00,15,97.12,97.31,97.12,97.3,18
20130601|2013-02-15 12:30,15,97.3,97.41,97.02,97.07,69
20130601|2013-02-15 13:00,15,97.03,97.42,96.88,97.42,442
20130601|2013-02-15 13:30,15,97.37,97.43,97.34,97.35,53
20130601|2013-02-15 14:00,15,97.36,97.46,97.34,97.38,216
20130601|2013-02-15 14:30,15,97.39,97.41,97.39,97.41,25
20130601|2013-02-17 19:00,18,97.21,97.21,97.21,97.21,1
20130601|2013-02-17 20:00,18,97.1,97.1,97.1,97.1,1
20130601|2013-02-17 21:30,18,97.09,97.09,97.09,97.09,1
20130601|2013-02-17 22:30,18,97.07,97.07,97.07,97.07,1
20130601|2013-02-17 23:00,18,97.08,97.08,97.08,97.08,1
20130601|2013-02-18 00:30,18,97.08,97.08,97.07,97.07,5
20130601|2013-02-18 01:30,18,97.03,97.04,97.01,97.04,27
20130601|2013-02-18 02:00,18,96.95,97.02,96.93,96.98,14
20130601|2013-02-18 03:00,18,97.06,97.06,97.01,97.01,2
20130601|2013-02-18 04:00,18,97.04,97.04,97.04,97.04,1
20130601|2013-02-18 06:00,18,97.08,97.08,97.08,97.08,1
20130601|2013-02-18 07:00,18,97.07,97.07,96.97,96.97,3
20130601|2013-02-18 08:00,18,97.3,97.37,97.26,97.37,8
20130601|2013-02-18 08:30,18,97.07,97.08,97.03,97.08,7
20130601|2013-02-18 10:00,18,97.12,97.12,96.94,96.94,2
20130601|2013-02-18 10:30,18,96.93,96.97,96.77,96.77,13
20130601|2013-02-18 11:00,18,96.79,96.8,96.78,96.8,6
20130601|2013-02-18 11:30,18,96.82,96.82,96.82,96.82,1
20130601|2013-02-18 12:00,18,96.94,96.94,96.92,96.92,10
20130601|2013-02-18 13:00,18,96.75,96.75,96.75,96.75,1
20130601|2013-02-18 19:30,19,97.13,97.13,97.13,97.13,4
20130601|2013-02-19 01:00,19,96.79,96.81,96.79,96.8,57
20130601|2013-02-19 01:30,19,96.83,96.83,96.73,96.76,20
20130601|2013-02-19 02:30,19,96.82,96.82,96.82,96.82,2
20130601|2013-02-19 03:00,19,96.75,96.75,96.75,96.75,1
20130601|2013-02-19 03:30,19,96.84,96.86,96.84,96.86,8
20130601|2013-02-19 04:00,19,96.91,96.91,96.88,96.88,7
20130601|2013-02-19 05:30,19,96.77,96.77,96.75,96.75,75
20130601|2013-02-19 06:30,19,96.97,96.97,96.97,96.97,3
20130601|2013-02-19 07:00,19,97.11,97.38,97.11,97.38,10
20130601|2013-02-19 07:30,19,97.33,97.39,97.32,97.32,12
20130601|2013-02-19 08:00,19,97.22,97.43,96.97,97.11,76
20130601|2013-02-19 08:30,19,97.22,97.4,97.17,97.28,26
20130601|2013-02-19 09:00,19,97.15,97.22,96.91,96.91,38
20130601|2013-02-19 09:30,19,96.93,97.08,96.93,97.04,23
20130601|2013-02-19 10:00,19,97.01,97.16,96.97,97.15,42
20130601|2013-02-19 11:00,19,97.16,97.16,97,97.08,39
20130601|2013-02-19 11:30,19,97.05,97.25,97.05,97.25,13
20130601|2013-02-19 12:00,19,97.25,97.37,97.25,97.33,45
20130601|2013-02-19 12:30,19,97.35,97.35,97.35,97.35,1
20130601|2013-02-19 13:00,19,97.35,97.93,97.35,97.93,209
20130601|2013-02-19 13:30,19,97.86,97.86,97.68,97.68,4
20130601|2013-02-19 14:00,19,97.66,97.92,97.65,97.92,38
20130601|2013-02-19 14:30,19,97.91,97.91,97.91,97.91,2
20130601|2013-02-19 15:00,19,97.96,97.96,97.96,97.96,1
20130601|2013-02-19 16:00,19,98.02,98.02,98.02,98.02,2
20130601|2013-02-19 21:00,20,97.96,97.96,97.96,97.96,1
20130601|2013-02-19 22:30,20,97.94,97.94,97.86,97.86,2
20130601|2013-02-20 00:00,20,97.99,98.02,97.99,98.02,8
20130601|2013-02-20 00:30,20,98.01,98.03,98.01,98.03,3
20130601|2013-02-20 01:00,20,97.94,97.94,97.94,97.94,1
20130601|2013-02-20 01:30,20,97.9,97.9,97.9,97.9,1
20130601|2013-02-20 02:00,20,97.91,98.04,97.91,98.04,11
20130601|2013-02-20 02:30,20,97.95,97.98,97.95,97.98,10
20130601|2013-02-20 03:00,20,98.07,98.25,98.02,98.25,42
20130601|2013-02-20 03:30,20,98.26,98.26,98.09,98.13,8
20130601|2013-02-20 04:00,20,98.08,98.1,98.08,98.1,10
20130601|2013-02-20 04:30,20,98.24,98.29,98.16,98.23,16
20130601|2013-02-20 05:30,20,98.29,98.29,98.29,98.29,1
20130601|2013-02-20 06:00,20,97.98,97.98,97.75,97.75,6
20130601|2013-02-20 07:00,20,98.05,98.05,97.81,97.85,5
20130601|2013-02-20 07:30,20,97.89,97.89,97.8,97.8,19
20130601|2013-02-20 08:00,20,97.95,98.13,97.95,98.13,82
20130601|2013-02-20 08:30,20,98.11,98.11,97.82,97.83,23
20130601|2013-02-20 09:00,20,97.83,97.89,97.35,97.43,52
20130601|2013-02-20 09:30,20,97.44,97.48,96.81,96.82,69
20130601|2013-02-20 10:00,20,96.78,96.78,95.26,95.97,263
20130601|2013-02-20 10:30,20,95.84,95.87,95.61,95.85,213
20130601|2013-02-20 11:00,20,95.89,95.93,95.8,95.8,168
20130601|2013-02-20 11:30,20,95.79,95.79,95.66,95.66,27
20130601|2013-02-20 12:00,20,95.66,95.84,95.37,95.37,64
20130601|2013-02-20 12:30,20,95.23,95.59,95.21,95.59,30
20130601|2013-02-20 13:00,20,95.51,96.1,95.42,96,76
20130601|2013-02-20 13:30,20,95.92,96,95.79,95.79,64
20130601|2013-02-20 14:30,20,95.72,95.75,95.72,95.75,66
20130601|2013-02-20 15:00,20,95.62,95.62,95.6,95.6,2
20130601|2013-02-20 20:00,21,95.43,95.43,95.43,95.43,1
20130601|2013-02-20 21:00,21,95.47,95.47,95.47,95.47,3
20130601|2013-02-20 22:00,21,95.29,95.29,95.29,95.29,2
20130601|2013-02-20 22:30,21,95.17,95.17,95.14,95.14,2
20130601|2013-02-20 23:00,21,95.18,95.18,95.16,95.16,50
20130601|2013-02-20 23:30,21,95.3,95.3,95.3,95.3,50
20130601|2013-02-21 00:00,21,95.27,95.27,95.19,95.19,2
20130601|2013-02-21 01:00,21,95.32,95.32,95.32,95.32,1
20130601|2013-02-21 01:30,21,95.19,95.19,95.15,95.15,2
20130601|2013-02-21 02:00,21,95,95,94.52,94.77,17
20130601|2013-02-21 02:30,21,94.63,94.63,94.63,94.63,1
20130601|2013-02-21 03:00,21,94.65,94.65,94.65,94.65,7
20130601|2013-02-21 03:30,21,94.65,94.65,94.65,94.65,4
20130601|2013-02-21 04:00,21,94.75,95.04,94.75,95.01,74
20130601|2013-02-21 04:30,21,94.98,94.98,94.67,94.68,47
20130601|2013-02-21 05:00,21,94.64,94.64,94.63,94.63,25
20130601|2013-02-21 05:30,21,94.96,94.96,94.96,94.96,4
20130601|2013-02-21 06:30,21,94.4,94.83,94.4,94.83,4
20130601|2013-02-21 07:00,21,94.84,94.88,94.73,94.77,12
20130601|2013-02-21 07:30,21,94.4,94.4,94.19,94.36,28
20130601|2013-02-21 08:00,21,94.26,94.38,93.95,93.95,288
20130601|2013-02-21 08:30,21,93.9,94.09,93.57,93.69,89
20130601|2013-02-21 09:00,21,93.66,93.99,93.6,93.99,22
20130601|2013-02-21 09:30,21,93.95,94.06,93.89,93.91,137
20130601|2013-02-21 10:00,21,93.84,94.5,93.84,94.14,225
20130601|2013-02-21 10:30,21,94.09,94.09,93.77,93.8,39
20130601|2013-02-21 11:00,21,93.91,93.92,93.7,93.92,105
20130601|2013-02-21 11:30,21,93.92,93.93,93.72,93.87,47
20130601|2013-02-21 12:00,21,93.91,93.95,93.78,93.95,10
20130601|2013-02-21 12:30,21,94.02,94.14,93.77,93.78,11
20130601|2013-02-21 13:00,21,93.86,93.93,93.6,93.6,19
20130601|2013-02-21 13:30,21,93.74,93.79,93.74,93.79,12
20130601|2013-02-21 14:00,21,93.88,93.9,93.88,93.9,10
20130601|2013-02-21 14:30,21,93.72,93.72,93.72,93.72,1
20130601|2013-02-21 15:30,21,93.73,93.73,93.73,93.73,2
20130601|2013-02-21 16:00,21,93.76,93.76,93.75,93.75,3
20130601|2013-02-22 02:00,22,93.97,93.97,93.97,93.97,1
20130601|2013-02-22 02:30,22,94.1,94.23,94.09,94.23,8
20130601|2013-02-22 03:00,22,94.18,94.19,94.01,94.01,13
20130601|2013-02-22 03:30,22,94,94,94,94,1
20130601|2013-02-22 04:00,22,93.75,93.75,93.75,93.75,2
20130601|2013-02-22 04:30,22,93.85,93.85,93.85,93.85,1
20130601|2013-02-22 05:00,22,93.73,93.73,93.72,93.72,3
20130601|2013-02-22 05:30,22,93.86,93.86,93.86,93.86,1
20130601|2013-02-22 06:00,22,93.89,93.98,93.89,93.98,2
20130601|2013-02-22 06:30,22,94.05,94.05,94.05,94.05,50
20130601|2013-02-22 07:00,22,94.02,94.04,93.92,93.98,72
20130601|2013-02-22 07:30,22,93.94,93.94,93.59,93.59,24
20130601|2013-02-22 08:00,22,93.65,93.76,93.37,93.65,63
20130601|2013-02-22 08:30,22,93.72,93.8,93.49,93.51,132
20130601|2013-02-22 09:00,22,93.58,93.59,93.43,93.45,17
20130601|2013-02-22 09:30,22,93.42,93.71,93.39,93.69,14
20130601|2013-02-22 10:00,22,93.59,93.59,93.45,93.47,21
20130601|2013-02-22 10:30,22,93.56,93.6,93.55,93.6,32
20130601|2013-02-22 11:00,22,93.75,93.75,93.75,93.75,1
20130601|2013-02-22 11:30,22,93.8,94.02,93.8,93.95,6
20130601|2013-02-22 12:00,22,93.86,93.86,93.86,93.86,1
20130601|2013-02-22 12:30,22,93.78,93.78,93.78,93.78,1
20130601|2013-02-22 13:00,22,93.95,93.95,93.85,93.85,3
20130601|2013-02-22 13:30,22,93.92,93.98,93.91,93.98,9
20130601|2013-02-22 14:30,22,94.21,94.21,94.21,94.21,1
20130601|2013-02-24 23:30,25,93.99,93.99,93.99,93.99,30
20130601|2013-02-25 02:00,25,94.22,94.3,94.22,94.29,4
20130601|2013-02-25 02:30,25,94.34,94.34,94.34,94.34,5
20130601|2013-02-25 03:00,25,94.48,94.57,94.48,94.57,2
20130601|2013-02-25 03:30,25,94.51,94.53,94.51,94.53,2
20130601|2013-02-25 04:00,25,94.52,94.67,94.52,94.67,27
20130601|2013-02-25 04:30,25,94.72,94.88,94.72,94.8,105
20130601|2013-02-25 05:00,25,94.9,95.31,94.9,95.1,45
20130601|2013-02-25 05:30,25,95.13,95.13,95.03,95.08,17
20130601|2013-02-25 06:00,25,95.21,95.21,95.17,95.17,6
20130601|2013-02-25 06:30,25,95.07,95.07,94.99,94.99,6
20130601|2013-02-25 07:00,25,95.02,95.08,94.88,94.9,13
20130601|2013-02-25 07:30,25,94.92,94.95,94.84,94.88,18
20130601|2013-02-25 08:00,25,94.58,94.64,94.45,94.45,43
20130601|2013-02-25 08:30,25,94.51,94.51,94.29,94.46,71
20130601|2013-02-25 09:00,25,94.58,94.6,94.06,94.06,43
20130601|2013-02-25 09:30,25,94.01,94.01,93.8,93.9,7
20130601|2013-02-25 10:00,25,93.88,94.19,93.88,94.11,10
20130601|2013-02-25 10:30,25,94.19,94.2,93.78,93.78,17
20130601|2013-02-25 11:00,25,93.99,94.13,93.99,94.13,2
20130601|2013-02-25 11:30,25,94.02,94.16,94.02,94.16,2
20130601|2013-02-25 12:00,25,94.16,94.16,93.99,94.07,5
20130601|2013-02-25 12:30,25,93.95,93.97,93.8,93.8,14
20130601|2013-02-25 13:00,25,93.69,93.97,93.58,93.96,56
20130601|2013-02-25 13:30,25,93.91,93.91,93.9,93.9,100
20130601|2013-02-25 14:30,25,93.52,93.52,93.18,93.18,5
20130601|2013-02-25 15:00,25,93.08,93.2,92.93,92.93,7
20130601|2013-02-25 15:30,25,92.94,92.94,92.94,92.94,2
20130601|2013-02-25 19:00,26,93.09,93.09,93.09,93.09,2
20130601|2013-02-25 19:30,26,93.19,93.19,93.19,93.19,1
20130601|2013-02-26 01:00,26,93.2,93.2,92.99,92.99,2
20130601|2013-02-26 03:00,26,93.18,93.18,93.18,93.18,2
20130601|2013-02-26 04:00,26,93.25,93.27,93.2,93.21,9
20130601|2013-02-26 04:30,26,93.1,93.1,93.1,93.1,11
20130601|2013-02-26 05:00,26,93.17,93.21,93.17,93.2,18
20130601|2013-02-26 05:30,26,93.06,93.06,93.06,93.06,3
20130601|2013-02-26 06:00,26,93.03,93.11,93.02,93.11,14
20130601|2013-02-26 06:30,26,93.2,93.2,93.2,93.2,1
20130601|2013-02-26 07:00,26,93.27,93.31,93.21,93.21,110
20130601|2013-02-26 07:30,26,93.07,93.25,93.01,93.25,27
20130601|2013-02-26 08:00,26,93.31,94.03,93.31,93.73,45
20130601|2013-02-26 08:30,26,93.77,93.9,93.77,93.83,7
20130601|2013-02-26 09:00,26,93.97,94.17,93.49,93.59,88
20130601|2013-02-26 09:30,26,93.51,93.71,93.42,93.67,82
20130601|2013-02-26 10:00,26,93.49,93.53,93.29,93.29,39
20130601|2013-02-26 10:30,26,93.19,93.24,93.02,93.23,78
20130601|2013-02-26 11:00,26,93.2,93.2,93.1,93.15,12
20130601|2013-02-26 11:30,26,93.24,93.45,93.24,93.44,6
20130601|2013-02-26 12:00,26,93.41,93.41,93.14,93.14,164
20130601|2013-02-26 12:30,26,93.11,93.31,93.11,93.22,56
20130601|2013-02-26 13:00,26,93.23,93.56,93.23,93.43,53
20130601|2013-02-26 13:30,26,93.43,93.45,93.33,93.33,21
20130601|2013-02-26 14:00,26,93.33,93.33,93.3,93.33,4
20130601|2013-02-26 14:30,26,93.35,93.45,93.35,93.44,4
20130601|2013-02-26 15:30,26,93.43,93.5,93.43,93.5,41
20130601|2013-02-26 19:00,27,93.57,93.57,93.57,93.57,1
20130601|2013-02-26 19:30,27,93.67,93.67,93.67,93.67,1
20130601|2013-02-26 20:00,27,93.61,93.61,93.61,93.61,1
20130601|2013-02-26 21:30,27,93.62,93.62,93.42,93.42,26
20130601|2013-02-26 22:00,27,93.42,93.42,93.42,93.42,10
20130601|2013-02-26 23:00,27,93.41,93.41,93.41,93.41,1
20130601|2013-02-27 00:00,27,93.57,93.57,93.57,93.57,1
20130601|2013-02-27 00:30,27,93.57,93.6,93.57,93.6,51
20130601|2013-02-27 01:00,27,93.61,93.61,93.61,93.61,6
20130601|2013-02-27 01:30,27,93.71,93.71,93.71,93.71,1
20130601|2013-02-27 02:00,27,93.74,93.82,93.74,93.81,9
20130601|2013-02-27 02:30,27,93.71,93.71,93.71,93.71,1
20130601|2013-02-27 03:30,27,93.65,93.65,93.65,93.65,1
20130601|2013-02-27 04:00,27,93.7,93.7,93.7,93.7,5
20130601|2013-02-27 05:00,27,93.59,93.65,93.59,93.65,3
20130601|2013-02-27 05:30,27,93.64,93.7,93.64,93.7,3
20130601|2013-02-27 06:00,27,93.66,93.66,93.66,93.66,1
20130601|2013-02-27 06:30,27,93.54,93.6,93.54,93.6,5
20130601|2013-02-27 07:00,27,93.61,93.61,93.24,93.24,31
20130601|2013-02-27 07:30,27,93.21,93.36,93.11,93.23,266
20130601|2013-02-27 08:00,27,93.15,93.33,93.06,93.14,166
20130601|2013-02-27 08:30,27,93.18,93.35,93.12,93.34,127
20130601|2013-02-27 09:00,27,93.3,93.67,93.3,93.61,526
20130601|2013-02-27 09:30,27,93.68,93.76,93.4,93.5,525
20130601|2013-02-27 10:00,27,93.57,93.59,93.45,93.59,144
20130601|2013-02-27 10:30,27,93.59,94.1,93.59,94,979
20130601|2013-02-27 11:00,27,93.83,93.95,93.83,93.95,2
20130601|2013-02-27 11:30,27,93.87,93.87,93.45,93.54,107
20130601|2013-02-27 12:00,27,93.54,93.68,93.54,93.68,2
20130601|2013-02-27 12:30,27,93.7,93.7,93.44,93.46,16
20130601|2013-02-27 13:00,27,93.51,93.51,93.19,93.46,39
20130601|2013-02-27 13:30,27,93.54,93.61,93.51,93.61,106
20130601|2013-02-27 14:00,27,93.63,93.63,93.63,93.63,4
20130601|2013-02-27 14:30,27,93.58,93.6,93.57,93.6,5
20130601|2013-02-27 15:00,27,93.6,93.61,93.6,93.61,32
20130601|2013-02-27 15:30,27,93.61,93.61,93.61,93.61,3
20130601|2013-02-27 16:00,27,93.58,93.58,93.55,93.58,12
20130601|2013-02-27 19:30,28,93.87,93.87,93.87,93.87,2
20130601|2013-02-27 21:30,28,93.93,93.93,93.93,93.93,3
20130601|2013-02-28 01:30,28,93.38,93.38,93.38,93.38,1
20130601|2013-02-28 02:00,28,93.29,93.39,93.29,93.39,5
20130601|2013-02-28 02:30,28,93.36,93.54,93.35,93.54,14
20130601|2013-02-28 03:00,28,93.48,93.48,93.3,93.3,15
20130601|2013-02-28 03:30,28,93.29,93.34,93.29,93.31,8
20130601|2013-02-28 04:00,28,93.24,93.32,93.2,93.32,13
20130601|2013-02-28 04:30,28,93.26,93.31,93.26,93.28,4
20130601|2013-02-28 05:00,28,93.38,93.41,93.35,93.41,55
20130601|2013-02-28 05:30,28,93.38,93.38,93.38,93.38,2
20130601|2013-02-28 06:00,28,93.45,93.45,93.44,93.45,7
20130601|2013-02-28 06:30,28,93.52,93.55,93.52,93.55,5
20130601|2013-02-28 07:00,28,93.54,93.71,93.51,93.71,12
20130601|2013-02-28 07:30,28,93.35,93.63,93.35,93.63,10
20130601|2013-02-28 08:00,28,93.49,93.67,93.49,93.63,36
20130601|2013-02-28 08:30,28,93.52,93.82,93.52,93.7,121
20130601|2013-02-28 09:00,28,93.65,93.65,93.49,93.49,166
20130601|2013-02-28 09:30,28,93.48,93.48,93.01,93.21,381
20130601|2013-02-28 10:00,28,93.14,93.37,93.14,93.34,52
20130601|2013-02-28 10:30,28,93.33,93.36,93.25,93.3,53
20130601|2013-02-28 11:00,28,93.25,93.39,93.25,93.37,106
20130601|2013-02-28 11:30,28,93.33,93.6,93.33,93.55,267
20130601|2013-02-28 12:30,28,93.32,93.34,93.1,93.1,303
20130601|2013-02-28 13:00,28,93.21,93.25,92.79,92.85,452
20130601|2013-02-28 13:30,28,92.64,92.73,92.39,92.73,18
20130601|2013-02-28 14:00,28,92.68,92.68,92.6,92.66,13
20130601|2013-02-28 14:30,28,92.75,92.75,92.74,92.74,18
20130601|2013-02-28 15:30,28,92.63,92.63,92.62,92.62,5
20130601|2013-02-28 21:30,1,92.42,92.42,92.42,92.42,1
20130601|2013-02-28 22:30,1,92.57,92.62,92.57,92.62,9
20130601|2013-02-28 23:00,1,92.7,92.71,92.69,92.7,66
20130601|2013-02-28 23:30,1,92.64,92.66,92.63,92.66,5
20130601|2013-03-01 00:00,1,92.59,92.59,92.59,92.59,1
20130601|2013-03-01 00:30,1,92.59,92.69,92.59,92.69,266
20130601|2013-03-01 01:00,1,92.66,92.66,92.66,92.66,1
20130601|2013-03-01 02:00,1,92.68,92.68,92.68,92.68,1
20130601|2013-03-01 02:30,1,92.64,92.64,92.62,92.62,3
20130601|2013-03-01 03:00,1,92.62,92.62,92.29,92.29,39
20130601|2013-03-01 03:30,1,92.22,92.22,91.9,91.94,125
20130601|2013-03-01 04:00,1,91.92,91.92,91.81,91.87,11
20130601|2013-03-01 04:30,1,91.89,91.9,91.89,91.9,2
20130601|2013-03-01 05:00,1,91.95,92.01,91.95,92.01,15
20130601|2013-03-01 05:30,1,91.9,91.9,91.9,91.9,10
20130601|2013-03-01 06:00,1,91.97,91.97,91.41,91.53,29
20130601|2013-03-01 06:30,1,91.44,91.66,91.29,91.66,26
20130601|2013-03-01 07:00,1,91.68,91.68,91.54,91.66,27
20130601|2013-03-01 07:30,1,91.61,91.89,91.6,91.83,31
20130601|2013-03-01 08:00,1,91.89,91.89,91.4,91.47,84
20130601|2013-03-01 08:30,1,91.57,91.57,91.43,91.43,189
20130601|2013-03-01 09:00,1,91.6,91.67,91.45,91.48,35
20130601|2013-03-01 09:30,1,91.83,91.85,91.7,91.7,36
20130601|2013-03-01 10:00,1,91.74,91.86,91.53,91.53,17
20130601|2013-03-01 10:30,1,91.53,91.55,91.16,91.33,136
20130601|2013-03-01 11:00,1,91.45,91.69,91.45,91.69,105
20130601|2013-03-01 11:30,1,91.65,91.65,91.37,91.51,77
20130601|2013-03-01 12:00,1,91.48,91.48,91.19,91.27,42
20130601|2013-03-01 12:30,1,91.34,91.34,90.97,91.15,52
20130601|2013-03-01 13:00,1,91.35,91.59,91.23,91.55,57
20130601|2013-03-01 13:30,1,91.55,91.63,91.55,91.62,47
20130601|2013-03-01 14:00,1,91.66,91.66,91.66,91.66,1
20130601|2013-03-01 14:30,1,91.81,91.81,91.81,91.81,4
20130601|2013-03-01 15:30,1,91.83,91.84,91.83,91.84,2
20130601|2013-03-03 20:00,4,91.47,91.47,91.47,91.47,1
20130601|2013-03-04 00:30,4,91.23,91.23,91.23,91.23,1
20130601|2013-03-04 01:30,4,91.1,91.1,91.1,91.1,1
20130601|2013-03-04 02:00,4,91.04,91.04,91.04,91.04,3
20130601|2013-03-04 02:30,4,91.07,91.16,91.07,91.16,2
20130601|2013-03-04 03:30,4,91.22,91.22,91.22,91.22,1
20130601|2013-03-04 04:00,4,91.28,91.38,91.28,91.38,2
20130601|2013-03-04 06:30,4,91.65,91.7,91.65,91.7,170
20130601|2013-03-04 07:00,4,91.61,91.75,91.6,91.7,192
20130601|2013-03-04 07:30,4,91.7,91.7,91.46,91.46,119
20130601|2013-03-04 08:00,4,91.39,91.39,91.14,91.28,15
20130601|2013-03-04 08:30,4,91.35,91.35,91.1,91.19,22
20130601|2013-03-04 09:00,4,91.4,91.43,91.18,91.18,210
20130601|2013-03-04 09:30,4,91.09,91.22,91,91,47
20130601|2013-03-04 10:00,4,90.96,90.96,90.39,90.54,70
20130601|2013-03-04 10:30,4,90.73,90.79,90.65,90.78,45
20130601|2013-03-04 11:00,4,90.69,90.69,90.69,90.69,10
20130601|2013-03-04 11:30,4,90.53,90.58,90.53,90.58,11
20130601|2013-03-04 12:00,4,90.54,90.56,90.27,90.37,137
20130601|2013-03-04 12:30,4,90.47,90.71,90.47,90.71,182
20130601|2013-03-04 13:00,4,90.7,91.01,90.67,91,181
20130601|2013-03-04 13:30,4,90.97,90.98,90.92,90.98,97
20130601|2013-03-04 14:00,4,90.92,90.92,90.85,90.85,4
20130601|2013-03-04 14:30,4,90.88,90.88,90.88,90.88,1
20130601|2013-03-04 15:00,4,91.03,91.03,91.03,91.03,1
20130601|2013-03-04 16:00,4,91.12,91.12,91.1,91.1,8
20130601|2013-03-04 19:00,5,91.2,91.2,91.2,91.2,1
20130601|2013-03-04 20:30,5,91.24,91.24,91.24,91.24,1
20130601|2013-03-05 01:00,5,91.29,91.29,91.27,91.29,3
20130601|2013-03-05 01:30,5,91.31,91.31,91.31,91.31,2
20130601|2013-03-05 02:00,5,91.4,91.42,91.4,91.42,4
20130601|2013-03-05 02:30,5,91.45,91.45,91.45,91.45,1
20130601|2013-03-05 03:00,5,91.48,91.48,91.42,91.42,2
20130601|2013-03-05 03:30,5,91.35,91.35,91.35,91.35,2
20130601|2013-03-05 04:00,5,91.34,91.38,91.34,91.34,3
20130601|2013-03-05 04:30,5,91.26,91.27,91.26,91.27,6
20130601|2013-03-05 05:30,5,91.11,91.25,91.1,91.25,56
20130601|2013-03-05 06:00,5,91.24,91.24,91.24,91.24,1
20130601|2013-03-05 06:30,5,91.17,91.17,91.17,91.17,18
20130601|2013-03-05 07:00,5,91.27,91.51,91.27,91.51,320
20130601|2013-03-05 07:30,5,91.52,91.52,91.28,91.28,63
20130601|2013-03-05 08:00,5,91.16,91.32,91.16,91.28,5
20130601|2013-03-05 08:30,5,91.23,91.49,91.23,91.43,32
20130601|2013-03-05 09:00,5,91.37,91.4,91.26,91.3,39
20130601|2013-03-05 09:30,5,91.27,91.47,91.15,91.15,13
20130601|2013-03-05 10:00,5,91.24,91.24,91.08,91.15,10
20130601|2013-03-05 10:30,5,91.23,91.31,91.21,91.23,12
20130601|2013-03-05 11:00,5,91.26,91.26,90.92,91.03,40
20130601|2013-03-05 11:30,5,91.04,91.1,91.04,91.1,10
20130601|2013-03-05 12:00,5,91.18,91.28,91.18,91.26,10
20130601|2013-03-05 12:30,5,91.49,91.87,91.49,91.65,50
20130601|2013-03-05 13:00,5,91.62,91.76,91.47,91.76,34
20130601|2013-03-05 13:30,5,91.71,91.78,91.71,91.78,30
20130601|2013-03-05 14:30,5,91.76,91.76,91.74,91.74,6
20130601|2013-03-05 15:30,5,91.58,91.65,91.58,91.65,17
20130601|2013-03-05 19:00,6,91.8,91.8,91.79,91.79,3
20130601|2013-03-05 22:00,6,91.96,91.96,91.96,91.96,1
20130601|2013-03-05 23:30,6,91.91,91.91,91.91,91.91,1
20130601|2013-03-06 00:00,6,91.92,91.92,91.92,91.92,17
20130601|2013-03-06 00:30,6,91.92,91.92,91.9,91.92,27
20130601|2013-03-06 01:00,6,91.94,91.94,91.94,91.94,30
20130601|2013-03-06 02:30,6,91.68,91.68,91.68,91.68,1
20130601|2013-03-06 03:00,6,91.43,91.43,91.43,91.43,48
20130601|2013-03-06 04:30,6,91.46,91.51,91.41,91.42,18
20130601|2013-03-06 05:00,6,91.54,91.54,91.54,91.54,1
20130601|2013-03-06 05:30,6,91.63,91.63,91.63,91.63,1
20130601|2013-03-06 06:00,6,91.62,91.62,91.54,91.54,3
20130601|2013-03-06 06:30,6,91.55,91.64,91.55,91.62,14
20130601|2013-03-06 07:00,6,91.55,91.55,91.38,91.44,25
20130601|2013-03-06 07:30,6,91.38,91.46,91.36,91.46,16
20130601|2013-03-06 08:00,6,91.53,91.56,91.4,91.51,53
20130601|2013-03-06 08:30,6,91.37,91.37,90.99,91.01,244
20130601|2013-03-06 09:00,6,91.05,91.13,91.04,91.06,130
20130601|2013-03-06 09:30,6,90.97,90.98,90.52,90.52,80
20130601|2013-03-06 10:00,6,90.54,90.76,90.54,90.76,41
20130601|2013-03-06 10:30,6,90.87,91.03,90.82,90.82,178
20130601|2013-03-06 11:00,6,90.9,90.96,90.76,90.76,19
20130601|2013-03-06 11:30,6,90.71,90.87,90.65,90.75,66
20130601|2013-03-06 12:00,6,90.71,90.71,90.52,90.61,255
20130601|2013-03-06 12:30,6,90.62,90.81,90.61,90.81,99
20130601|2013-03-06 13:00,6,90.93,91.31,90.86,91.31,46
20130601|2013-03-06 13:30,6,91.29,91.36,91.29,91.36,17
20130601|2013-03-06 14:30,6,91.28,91.31,91.28,91.31,3
20130601|2013-03-06 19:00,7,91.36,91.38,91.36,91.38,4
20130601|2013-03-06 19:30,7,91.34,91.34,91.34,91.34,1
20130601|2013-03-06 23:00,7,91.11,91.11,91.11,91.11,1
20130601|2013-03-07 01:30,7,91.34,91.34,91.34,91.34,2
20130601|2013-03-07 02:30,7,91.33,91.33,91.32,91.32,2
20130601|2013-03-07 03:00,7,91.39,91.39,91.39,91.39,1
20130601|2013-03-07 04:00,7,91.67,91.67,91.58,91.58,16
20130601|2013-03-07 05:30,7,91.57,91.57,91.57,91.57,8
20130601|2013-03-07 06:00,7,91.66,91.71,91.66,91.7,3
20130601|2013-03-07 06:30,7,91.72,91.72,91.61,91.61,6
20130601|2013-03-07 07:00,7,91.64,91.68,91.6,91.6,11
20130601|2013-03-07 07:30,7,91.75,92.11,91.75,92.02,77
20130601|2013-03-07 08:00,7,92.13,92.22,91.97,91.99,141
20130601|2013-03-07 08:30,7,91.84,92.21,91.79,92.16,42
20130601|2013-03-07 09:00,7,92.22,92.53,92.22,92.36,66
20130601|2013-03-07 09:30,7,92.45,92.45,92.15,92.15,39
20130601|2013-03-07 10:00,7,92.12,92.22,92.12,92.22,14
20130601|2013-03-07 10:30,7,92.05,92.1,91.98,92.1,19
20130601|2013-03-07 11:00,7,92.04,92.04,91.96,92.02,24
20130601|2013-03-07 11:30,7,91.9,91.9,91.89,91.89,2
20130601|2013-03-07 12:00,7,91.89,91.96,91.88,91.91,9
20130601|2013-03-07 12:30,7,92.15,92.34,92.15,92.34,218
20130601|2013-03-07 13:00,7,92.32,92.46,92.27,92.4,36
20130601|2013-03-07 13:30,7,92.39,92.39,92.29,92.29,27
20130601|2013-03-07 14:00,7,92.3,92.36,92.3,92.36,30
20130601|2013-03-07 14:30,7,92.41,92.41,92.41,92.41,10
20130601|2013-03-07 15:30,7,92.38,92.38,92.27,92.27,36
20130601|2013-03-08 01:30,8,92.36,92.36,92.36,92.36,2
20130601|2013-03-08 03:30,8,92.29,92.33,92.29,92.33,2
20130601|2013-03-08 05:00,8,92.42,92.52,92.42,92.51,7
20130601|2013-03-08 05:30,8,92.46,92.46,92.16,92.16,15
20130601|2013-03-08 06:00,8,92.1,92.1,92.01,92.01,4
20130601|2013-03-08 06:30,8,92.07,92.08,91.95,91.95,4
20130601|2013-03-08 07:00,8,91.96,92.04,91.69,91.86,18
20130601|2013-03-08 07:30,8,92.39,92.43,91.97,91.98,38
20130601|2013-03-08 08:00,8,91.84,92.2,91.78,92.2,37
20130601|2013-03-08 08:30,8,92.3,92.43,92.15,92.43,18
20130601|2013-03-08 09:00,8,92.35,92.39,92.21,92.21,12
20130601|2013-03-08 09:30,8,92.21,92.23,92,92,223
20130601|2013-03-08 10:00,8,92,92.07,91.98,91.98,9
20130601|2013-03-08 10:30,8,91.99,92.07,91.98,92.07,11
20130601|2013-03-08 11:00,8,92.15,92.15,92,92.12,9
20130601|2013-03-08 11:30,8,92.05,92.11,91.85,92.11,123
20130601|2013-03-08 12:00,8,92.08,92.34,92.08,92.3,152
20130601|2013-03-08 12:30,8,92.32,92.51,92.31,92.46,15
20130601|2013-03-08 13:00,8,92.62,92.87,92.51,92.78,116
20130601|2013-03-08 13:30,8,92.72,92.74,92.6,92.67,135
20130601|2013-03-08 14:00,8,92.7,92.7,92.7,92.7,1
20130601|2013-03-08 14:30,8,92.63,92.63,92.63,92.63,1
20130601|2013-03-08 15:00,8,92.67,92.67,92.67,92.67,1
20130601|2013-03-11 01:30,11,92.69,92.74,92.69,92.74,100
20130601|2013-03-11 03:30,11,92.4,92.4,92.4,92.4,1
20130601|2013-03-11 04:00,11,92.45,92.45,92.45,92.45,1
20130601|2013-03-11 04:30,11,92.52,92.58,92.52,92.58,2
20130601|2013-03-11 05:00,11,92.6,92.6,92.48,92.48,9
20130601|2013-03-11 05:30,11,92.43,92.43,92.43,92.43,2
20130601|2013-03-11 06:00,11,92.58,92.58,92.58,92.58,1
20130601|2013-03-11 06:30,11,92.59,92.72,92.59,92.72,4
20130601|2013-03-11 07:00,11,92.77,92.77,92.7,92.77,6
20130601|2013-03-11 07:30,11,92.6,92.63,92.6,92.63,3
20130601|2013-03-11 08:00,11,92.58,92.58,92.11,92.14,302
20130601|2013-03-11 08:30,11,92.14,92.29,92.14,92.29,10
20130601|2013-03-11 09:00,11,92.31,92.31,91.78,91.85,26
20130601|2013-03-11 09:30,11,91.83,91.97,91.8,91.81,266
20130601|2013-03-11 10:00,11,91.9,92.06,91.9,92,38
20130601|2013-03-11 10:30,11,92.06,92.16,92.05,92.05,9
20130601|2013-03-11 11:00,11,92.22,92.33,92.16,92.2,13
20130601|2013-03-11 11:30,11,92.25,92.25,92.25,92.25,1
20130601|2013-03-11 12:00,11,92.25,92.38,92.23,92.23,15
20130601|2013-03-11 12:30,11,92.29,92.32,92.29,92.31,5
20130601|2013-03-11 13:00,11,92.28,92.96,92.28,92.89,76
20130601|2013-03-11 13:30,11,92.88,92.88,92.74,92.74,8
20130601|2013-03-11 14:30,11,92.67,92.69,92.66,92.69,7
20130601|2013-03-11 15:00,11,92.63,92.77,92.63,92.77,2
20130601|2013-03-12 00:30,12,92.61,92.61,92.61,92.61,1
20130601|2013-03-12 02:00,12,92.55,92.55,92.55,92.55,1
20130601|2013-03-12 03:30,12,92.55,92.55,92.55,92.55,2
20130601|2013-03-12 04:00,12,92.68,92.72,92.67,92.67,5
20130601|2013-03-12 05:00,12,92.52,92.52,92.48,92.48,16
20130601|2013-03-12 05:30,12,92.65,92.72,92.65,92.72,7
20130601|2013-03-12 06:00,12,92.72,92.89,92.72,92.89,33
20130601|2013-03-12 06:30,12,92.9,92.96,92.87,92.95,26
20130601|2013-03-12 07:00,12,92.9,93.25,92.9,93.25,118
20130601|2013-03-12 07:30,12,93.26,93.6,93.26,93.46,53
20130601|2013-03-12 08:00,12,93.55,94.14,93.55,93.84,90
20130601|2013-03-12 08:30,12,93.78,94.08,93.78,94.08,101
20130601|2013-03-12 09:00,12,94.18,94.18,93.95,93.97,32
20130601|2013-03-12 09:30,12,94.06,94.07,93.81,93.86,58
20130601|2013-03-12 10:00,12,93.69,93.76,93.41,93.49,25
20130601|2013-03-12 10:30,12,93.46,93.86,93.46,93.86,119
20130601|2013-03-12 11:00,12,93.81,93.83,93.42,93.42,54
20130601|2013-03-12 11:30,12,93.48,93.61,93.48,93.61,10
20130601|2013-03-12 12:00,12,93.54,93.6,93.54,93.54,5
20130601|2013-03-12 12:30,12,93.57,93.6,93.34,93.37,39
20130601|2013-03-12 13:00,12,93.37,93.37,93.14,93.14,77
20130601|2013-03-12 13:30,12,93.14,93.2,93.14,93.17,9
20130601|2013-03-12 14:00,12,93.16,93.16,93.16,93.16,50
20130601|2013-03-12 14:30,12,93.19,93.19,93.19,93.19,1
20130601|2013-03-12 15:30,12,93.25,93.25,93.24,93.24,4
20130601|2013-03-12 22:00,13,93.36,93.36,93.36,93.36,6
20130601|2013-03-13 01:30,13,93.32,93.4,93.32,93.4,4
20130601|2013-03-13 02:00,13,93.41,93.41,93.41,93.41,1
20130601|2013-03-13 03:00,13,93.5,93.62,93.49,93.62,9
20130601|2013-03-13 03:30,13,93.53,93.53,93.53,93.53,1
20130601|2013-03-13 04:00,13,93.48,93.61,93.48,93.61,8
20130601|2013-03-13 04:30,13,93.54,93.54,93.54,93.54,1
20130601|2013-03-13 05:30,13,93.53,93.53,93.53,93.53,2
20130601|2013-03-13 06:30,13,93.35,93.37,93.21,93.37,21
20130601|2013-03-13 07:00,13,93.4,93.62,93.38,93.62,31
20130601|2013-03-13 07:30,13,93.68,93.68,93.55,93.64,33
20130601|2013-03-13 08:00,13,93.56,93.88,93.56,93.86,347
20130601|2013-03-13 08:30,13,93.88,93.98,93.72,93.76,192
20130601|2013-03-13 09:00,13,93.67,93.71,93.6,93.62,20
20130601|2013-03-13 09:30,13,93.71,93.72,93.53,93.54,44
20130601|2013-03-13 10:00,13,93.59,93.63,93.59,93.63,2
20130601|2013-03-13 10:30,13,93.51,93.51,93.3,93.31,209
20130601|2013-03-13 11:00,13,93.44,93.44,92.94,93.14,291
20130601|2013-03-13 11:30,13,93,93,92.55,92.62,98
20130601|2013-03-13 12:00,13,92.66,92.99,92.66,92.92,8
20130601|2013-03-13 12:30,13,93.06,93.25,93.06,93.17,40
20130601|2013-03-13 13:00,13,93.18,93.18,92.95,93.12,41
20130601|2013-03-13 13:30,13,93.01,93.03,92.98,92.98,25
20130601|2013-03-13 14:00,13,92.98,92.99,92.98,92.99,2
20130601|2013-03-13 14:30,13,92.96,92.96,92.96,92.96,2
20130601|2013-03-13 15:00,13,93.09,93.09,93.09,93.09,5
20130601|2013-03-13 15:30,13,93.08,93.08,93.08,93.08,1
20130601|2013-03-13 19:30,14,92.94,92.94,92.94,92.94,3
20130601|2013-03-14 00:30,14,92.86,92.86,92.86,92.86,1
20130601|2013-03-14 02:00,14,93.05,93.48,93.05,93.48,17
20130601|2013-03-14 02:30,14,93.47,93.47,93.41,93.43,14
20130601|2013-03-14 03:00,14,93.43,93.45,93.43,93.45,2
20130601|2013-03-14 03:30,14,93.56,93.56,93.36,93.41,34
20130601|2013-03-14 04:00,14,93.39,93.39,93.31,93.33,12
20130601|2013-03-14 04:30,14,93.3,93.31,93.3,93.31,3
20130601|2013-03-14 05:00,14,93.39,93.39,93.22,93.22,6
20130601|2013-03-14 06:00,14,93.08,93.08,92.73,92.78,36
20130601|2013-03-14 06:30,14,92.81,92.9,92.8,92.81,14
20130601|2013-03-14 07:00,14,92.67,92.68,92.67,92.67,6
20130601|2013-03-14 07:30,14,92.83,93.04,92.83,93.04,44
20130601|2013-03-14 08:00,14,92.84,93.22,92.78,93.22,14
20130601|2013-03-14 08:30,14,93.26,93.47,93.15,93.43,35
20130601|2013-03-14 09:00,14,93.48,93.52,93.32,93.5,28
20130601|2013-03-14 09:30,14,93.46,93.48,93.29,93.29,10
20130601|2013-03-14 10:00,14,93.26,93.39,93.26,93.31,26
20130601|2013-03-14 10:30,14,93.34,93.51,93.27,93.51,19
20130601|2013-03-14 11:00,14,93.41,93.55,93.38,93.38,139
20130601|2013-03-14 11:30,14,93.35,93.48,93.31,93.38,18
20130601|2013-03-14 12:00,14,93.4,93.45,93.39,93.45,9
20130601|2013-03-14 12:30,14,93.42,93.5,93.4,93.5,9
20130601|2013-03-14 13:00,14,93.43,93.78,93.43,93.62,53
20130601|2013-03-14 13:30,14,93.63,93.63,93.54,93.54,2
20130601|2013-03-14 14:30,14,93.55,93.62,93.55,93.62,34
20130601|2013-03-14 15:00,14,93.63,93.63,93.63,93.63,4
20130601|2013-03-14 15:30,14,93.75,93.82,93.75,93.82,9
20130601|2013-03-14 16:00,14,93.7,93.7,93.7,93.7,1
20130601|2013-03-14 20:30,15,93.69,93.69,93.69,93.69,1
20130601|2013-03-14 21:00,15,93.74,93.77,93.74,93.76,4
20130601|2013-03-14 22:30,15,93.84,93.96,93.84,93.96,6
20130601|2013-03-15 02:00,15,93.8,93.8,93.75,93.75,2
20130601|2013-03-15 02:30,15,93.79,93.79,93.76,93.76,25
20130601|2013-03-15 03:00,15,93.78,93.78,93.69,93.69,5
20130601|2013-03-15 03:30,15,93.62,93.7,93.62,93.7,24
20130601|2013-03-15 04:00,15,93.74,93.77,93.74,93.77,200
20130601|2013-03-15 04:30,15,93.76,93.84,93.76,93.84,10
20130601|2013-03-15 05:00,15,93.7,93.97,93.68,93.95,16
20130601|2013-03-15 05:30,15,94.02,94.02,93.96,93.96,4
20130601|2013-03-15 06:00,15,93.87,93.91,93.85,93.85,11
20130601|2013-03-15 06:30,15,94.02,94.24,94.02,94.2,238
20130601|2013-03-15 07:00,15,94.2,94.26,94.14,94.16,27
20130601|2013-03-15 07:30,15,94.24,94.32,94.24,94.29,12
20130601|2013-03-15 08:00,15,94.34,94.34,94.05,94.06,54
20130601|2013-03-15 08:30,15,94.05,94.14,93.87,93.88,82
20130601|2013-03-15 09:00,15,93.78,93.95,93.67,93.94,485
20130601|2013-03-15 09:30,15,93.96,94.02,93.9,94.02,8
20130601|2013-03-15 10:00,15,93.94,94.21,93.94,94.13,51
20130601|2013-03-15 10:30,15,94.11,94.2,94.05,94.12,58
20130601|2013-03-15 11:00,15,94.07,94.07,93.84,93.84,24
20130601|2013-03-15 11:30,15,93.85,94.05,93.8,94.05,221
20130601|2013-03-15 12:00,15,94.12,94.12,94.08,94.11,20
20130601|2013-03-15 12:30,15,94.16,94.27,94.15,94.22,215
20130601|2013-03-15 13:00,15,94.19,94.24,93.94,94.1,61
20130601|2013-03-15 13:30,15,94.09,94.13,94.09,94.1,17
20130601|2013-03-15 14:00,15,94.11,94.14,94.09,94.09,7
20130601|2013-03-15 14:30,15,94.11,94.13,94.11,94.13,7
20130601|2013-03-15 15:30,15,94.23,94.23,94.23,94.23,2
20130601|2013-03-17 17:00,17,93.5,93.52,93.38,93.52,33
20130601|2013-03-17 17:30,17,93.52,93.53,93.35,93.35,4
20130601|2013-03-17 18:30,17,93.32,93.32,93.24,93.27,10
20130601|2013-03-17 19:30,18,93.13,93.13,93.1,93.1,16
20130601|2013-03-17 20:00,18,93.1,93.1,92.94,92.97,32
20130601|2013-03-17 20:30,18,92.8,92.83,92.8,92.83,38
20130601|2013-03-17 23:30,18,93.26,93.26,93.26,93.26,1
20130601|2013-03-18 00:00,18,93.06,93.06,93.06,93.06,1
20130601|2013-03-18 00:30,18,93.07,93.1,93.05,93.08,18
20130601|2013-03-18 02:00,18,92.91,93.12,92.89,92.98,15
20130601|2013-03-18 02:30,18,92.99,92.99,92.99,92.99,3
20130601|2013-03-18 03:00,18,93.07,93.15,93.07,93.15,4
20130601|2013-03-18 03:30,18,93.1,93.12,93.08,93.1,52
20130601|2013-03-18 04:00,18,93.1,93.26,93.1,93.26,14
20130601|2013-03-18 04:30,18,93.27,93.31,93.21,93.21,67
20130601|2013-03-18 05:00,18,93.26,93.4,93.07,93.07,171
20130601|2013-03-18 05:30,18,92.97,93.02,92.88,93.02,21
20130601|2013-03-18 06:00,18,93.05,93.25,93.03,93.23,11
20130601|2013-03-18 06:30,18,93.21,93.21,93.17,93.17,11
20130601|2013-03-18 07:00,18,93.26,93.26,93.11,93.19,25
20130601|2013-03-18 07:30,18,93.19,93.4,93.09,93.12,41
20130601|2013-03-18 08:00,18,93.16,93.16,92.52,92.58,183
20130601|2013-03-18 08:30,18,92.55,93.07,92.52,93.05,166
20130601|2013-03-18 09:00,18,93.03,93.7,93,93.7,323
20130601|2013-03-18 09:30,18,93.72,94.08,93.72,93.89,232
20130601|2013-03-18 10:00,18,93.85,93.91,93.78,93.81,42
20130601|2013-03-18 10:30,18,93.75,94,93.75,94,63
20130601|2013-03-18 11:00,18,94.12,94.4,93.94,93.94,112
20130601|2013-03-18 11:30,18,93.97,94.06,93.95,94,38
20130601|2013-03-18 12:00,18,94.13,94.19,94.04,94.12,50
20130601|2013-03-18 12:30,18,94.17,94.21,94.11,94.18,52
20130601|2013-03-18 13:00,18,94.25,94.55,94.25,94.35,135
20130601|2013-03-18 13:30,18,94.34,94.39,94.29,94.37,25
20130601|2013-03-18 14:00,18,94.38,94.41,94.33,94.33,5
20130601|2013-03-18 14:30,18,94.25,94.28,94.23,94.26,33
20130601|2013-03-18 20:00,19,94.44,94.44,94.44,94.44,1
20130601|2013-03-18 20:30,19,94.42,94.42,94.38,94.38,3
20130601|2013-03-18 21:00,19,94.48,94.48,94.48,94.48,1
20130601|2013-03-18 22:00,19,94.56,94.56,94.47,94.47,2
20130601|2013-03-19 00:00,19,94.44,94.45,94.4,94.4,30
20130601|2013-03-19 01:00,19,94.35,94.35,94.35,94.35,1
20130601|2013-03-19 02:30,19,94.32,94.32,94.31,94.31,3
20130601|2013-03-19 03:00,19,94.32,94.33,94.26,94.33,9
20130601|2013-03-19 03:30,19,94.29,94.29,94.29,94.29,1
20130601|2013-03-19 04:00,19,94.3,94.33,94.2,94.3,58
20130601|2013-03-19 04:30,19,94.3,94.3,94.2,94.22,14
20130601|2013-03-19 05:00,19,94.35,94.47,94.3,94.47,58
20130601|2013-03-19 05:30,19,94.4,94.44,94.37,94.44,14
20130601|2013-03-19 06:00,19,94.49,94.57,94.49,94.57,4
20130601|2013-03-19 06:30,19,94.55,94.64,94.54,94.59,51
20130601|2013-03-19 07:00,19,94.66,94.72,94.61,94.66,81
20130601|2013-03-19 07:30,19,94.53,94.56,94.31,94.35,23
20130601|2013-03-19 08:00,19,94.4,94.51,94.18,94.36,135
20130601|2013-03-19 08:30,19,94.37,94.5,94.24,94.42,130
20130601|2013-03-19 09:00,19,94.42,94.42,94.04,94.07,94
20130601|2013-03-19 09:30,19,94.07,94.19,93.98,94.17,88
20130601|2013-03-19 10:00,19,94.17,94.27,94.1,94.27,73
20130601|2013-03-19 10:30,19,94.27,94.32,93.8,93.8,253
20130601|2013-03-19 11:00,19,93.78,93.86,93.42,93.64,175
20130601|2013-03-19 11:30,19,93.61,93.7,93.44,93.59,55
20130601|2013-03-19 12:00,19,93.59,93.66,92.89,92.89,420
20130601|2013-03-19 12:30,19,92.83,93.09,92.75,93.06,151
20130601|2013-03-19 13:00,19,93.08,93.16,92.74,92.79,352
20130601|2013-03-19 13:30,19,92.81,92.91,92.74,92.75,318
20130601|2013-03-19 14:00,19,92.72,92.98,92.7,92.75,53
20130601|2013-03-19 14:30,19,92.81,92.84,92.71,92.71,5
20130601|2013-03-19 15:30,19,92.76,92.76,92.76,92.76,2
20130601|2013-03-19 16:00,19,92.74,92.74,92.74,92.74,1
20130601|2013-03-19 19:30,20,92.83,92.83,92.83,92.83,2
20130601|2013-03-19 20:00,20,92.8,92.85,92.8,92.85,18
20130601|2013-03-19 20:30,20,92.81,92.98,92.81,92.98,16
20130601|2013-03-19 21:00,20,93,93,93,93,36
20130601|2013-03-19 21:30,20,92.95,92.96,92.95,92.96,4
20130601|2013-03-19 23:00,20,93.03,93.03,93.03,93.03,1
20130601|2013-03-19 23:30,20,93.06,93.06,93.06,93.06,1
20130601|2013-03-20 00:30,20,93,93.03,93,93.03,2
20130601|2013-03-20 01:00,20,92.98,93.04,92.98,93.01,3
20130601|2013-03-20 01:30,20,93.21,93.25,93.21,93.25,35
20130601|2013-03-20 02:00,20,93.12,93.18,93.12,93.16,17
20130601|2013-03-20 02:30,20,93.14,93.15,93.11,93.15,18
20130601|2013-03-20 03:00,20,93.15,93.22,93.13,93.22,30
20130601|2013-03-20 03:30,20,93.14,93.14,93.06,93.06,26
20130601|2013-03-20 04:00,20,93.12,93.15,93.06,93.07,12
20130601|2013-03-20 04:30,20,93.27,93.31,93.25,93.31,6
20130601|2013-03-20 05:00,20,93.34,93.5,93.29,93.5,12
20130601|2013-03-20 05:30,20,93.48,93.51,93.46,93.46,62
20130601|2013-03-20 06:00,20,93.42,93.61,93.42,93.61,16
20130601|2013-03-20 06:30,20,93.54,93.54,93.44,93.44,7
20130601|2013-03-20 07:00,20,93.46,93.75,93.41,93.52,182
20130601|2013-03-20 07:30,20,93.63,93.65,93.47,93.47,72
20130601|2013-03-20 08:00,20,93.41,93.7,93.37,93.67,115
20130601|2013-03-20 08:30,20,93.65,93.76,93.39,93.4,77
20130601|2013-03-20 09:00,20,93.44,93.47,93.15,93.25,221
20130601|2013-03-20 09:30,20,93.44,93.49,92.83,92.96,164
20130601|2013-03-20 10:00,20,92.96,93.12,92.77,93,63
20130601|2013-03-20 10:30,20,92.99,93.09,92.93,93.02,69
20130601|2013-03-20 11:00,20,93.05,93.05,92.89,92.94,95
20130601|2013-03-20 11:30,20,92.94,93.1,92.94,93.04,76
20130601|2013-03-20 12:00,20,93.01,93.36,93,93.34,48
20130601|2013-03-20 12:30,20,93.41,93.45,93.3,93.34,81
20130601|2013-03-20 13:00,20,93.37,93.85,93.33,93.82,263
20130601|2013-03-20 13:30,20,93.78,93.84,93.75,93.76,70
20130601|2013-03-20 14:00,20,93.73,93.79,93.73,93.78,13
20130601|2013-03-20 14:30,20,93.8,93.8,93.76,93.76,6
20130601|2013-03-20 16:00,20,93.65,93.65,93.59,93.59,12
20130601|2013-03-20 20:30,21,93.58,93.72,93.58,93.72,3
20130601|2013-03-20 21:00,21,93.74,93.74,93.71,93.71,2
20130601|2013-03-20 22:30,21,93.56,93.56,93.56,93.56,1
20130601|2013-03-20 23:30,21,93.53,93.53,93.53,93.53,2
20130601|2013-03-21 00:30,21,93.5,93.5,93.46,93.46,3
20130601|2013-03-21 01:00,21,93.4,93.4,93.35,93.36,8
20130601|2013-03-21 01:30,21,93.39,93.39,93.39,93.39,10
20130601|2013-03-21 02:00,21,93.38,93.41,93.37,93.39,37
20130601|2013-03-21 02:30,21,93.4,93.4,93.4,93.4,10
20130601|2013-03-21 03:00,21,93.36,93.5,93.3,93.42,42
20130601|2013-03-21 03:30,21,93.27,93.29,93.14,93.14,37
20130601|2013-03-21 04:00,21,93.12,93.26,93.1,93.24,91
20130601|2013-03-21 04:30,21,93.29,93.29,93.17,93.26,9
20130601|2013-03-21 05:00,21,93.2,93.26,93.2,93.26,2
20130601|2013-03-21 05:30,21,93.26,93.42,93.24,93.42,22
20130601|2013-03-21 06:00,21,93.49,93.54,93.48,93.52,45
20130601|2013-03-21 06:30,21,93.54,93.54,93.41,93.41,5
20130601|2013-03-21 07:00,21,93.45,93.5,93.44,93.46,14
20130601|2013-03-21 07:30,21,93.64,93.7,93.52,93.52,103
20130601|2013-03-21 08:00,21,93.56,93.56,93.04,93.04,158
20130601|2013-03-21 08:30,21,93.15,93.21,92.99,93.21,107
20130601|2013-03-21 09:00,21,93.15,93.22,92.85,93.03,100
20130601|2013-03-21 09:30,21,92.98,93.11,92.9,93.1,39
20130601|2013-03-21 10:00,21,93.1,93.15,93.02,93.1,22
20130601|2013-03-21 10:30,21,93.15,93.66,93.15,93.47,113
20130601|2013-03-21 11:00,21,93.45,93.56,93.45,93.49,12
20130601|2013-03-21 12:30,21,92.34,92.75,92.34,92.72,77
20130601|2013-03-21 13:00,21,92.62,93.02,92.55,92.8,193
20130601|2013-03-21 13:30,21,92.82,92.84,92.72,92.84,19
20130601|2013-03-21 14:00,21,92.81,92.81,92.72,92.77,8
20130601|2013-03-21 14:30,21,92.76,92.78,92.7,92.7,25
20130601|2013-03-21 15:00,21,92.74,92.75,92.7,92.71,61
20130601|2013-03-21 15:30,21,92.74,92.79,92.74,92.79,5
20130601|2013-03-21 16:30,21,92.7,92.7,92.66,92.7,6
20130601|2013-03-21 19:30,22,92.9,92.9,92.9,92.9,1
20130601|2013-03-21 20:30,22,92.9,92.91,92.9,92.91,2
20130601|2013-03-21 21:00,22,92.93,92.93,92.93,92.93,1
20130601|2013-03-21 21:30,22,92.9,92.9,92.9,92.9,1
20130601|2013-03-21 22:00,22,92.97,92.97,92.97,92.97,1
20130601|2013-03-21 23:00,22,93.07,93.07,93.07,93.07,1
20130601|2013-03-22 00:00,22,92.94,92.94,92.91,92.91,2
20130601|2013-03-22 01:00,22,92.76,92.78,92.75,92.78,5
20130601|2013-03-22 01:30,22,92.9,92.9,92.87,92.87,15
20130601|2013-03-22 02:00,22,92.86,92.86,92.83,92.83,11
20130601|2013-03-22 02:30,22,92.9,92.92,92.85,92.85,8
20130601|2013-03-22 03:00,22,92.85,92.85,92.64,92.73,25
20130601|2013-03-22 03:30,22,92.79,92.83,92.76,92.76,13
20130601|2013-03-22 04:00,22,92.87,92.96,92.87,92.95,6
20130601|2013-03-22 04:30,22,92.91,93.04,92.91,93,20
20130601|2013-03-22 05:00,22,92.99,93.01,92.97,93.01,9
20130601|2013-03-22 05:30,22,93,93.2,93,93.2,54
20130601|2013-03-22 06:00,22,93.22,93.29,93.22,93.29,3
20130601|2013-03-22 06:30,22,93.21,93.39,93.21,93.3,46
20130601|2013-03-22 07:00,22,93.31,93.33,93.13,93.17,36
20130601|2013-03-22 07:30,22,93.17,93.32,93.17,93.2,317
20130601|2013-03-22 08:00,22,93.14,93.45,93.04,93.44,349
20130601|2013-03-22 08:30,22,93.41,93.45,93.1,93.3,91
20130601|2013-03-22 09:00,22,93.32,93.63,93.32,93.49,147
20130601|2013-03-22 09:30,22,93.47,93.48,93.21,93.31,54
20130601|2013-03-22 10:00,22,93.34,93.44,93.27,93.41,163
20130601|2013-03-22 10:30,22,93.35,93.6,93.32,93.32,124
20130601|2013-03-22 11:00,22,93.3,93.4,93.14,93.16,127
20130601|2013-03-22 11:30,22,93.17,93.2,92.82,93.07,570
20130601|2013-03-22 12:00,22,93.07,93.28,92.96,93.28,176
20130601|2013-03-22 12:30,22,93.29,93.5,93.23,93.42,282
20130601|2013-03-22 13:00,22,93.43,94.04,93.42,93.93,809
20130601|2013-03-22 13:30,22,93.9,94.05,93.9,93.94,116
20130601|2013-03-22 14:00,22,93.98,94,93.88,93.95,23
20130601|2013-03-22 14:30,22,93.99,94.09,93.98,94.09,10
20130601|2013-03-22 15:00,22,94.1,94.14,94.1,94.14,8
20130601|2013-03-22 15:30,22,94.13,94.13,94.13,94.13,4
20130601|2013-03-22 16:30,22,93.94,93.94,93.93,93.93,2
20130601|2013-03-24 19:00,25,94.16,94.25,94.16,94.25,4
20130601|2013-03-24 20:00,25,94.34,94.34,94.34,94.34,1
20130601|2013-03-24 20:30,25,94.36,94.37,94.35,94.35,4
20130601|2013-03-24 21:00,25,94.36,94.36,94.32,94.32,2
20130601|2013-03-24 21:30,25,94.31,94.31,94.31,94.31,2
20130601|2013-03-24 22:30,25,94.35,94.36,94.3,94.3,20
20130601|2013-03-24 23:30,25,94.38,94.38,94.38,94.38,2
20130601|2013-03-25 01:00,25,94.47,94.5,94.47,94.48,7
20130601|2013-03-25 01:30,25,94.44,94.45,94.39,94.39,20
20130601|2013-03-25 02:00,25,94.37,94.44,94.37,94.4,3
20130601|2013-03-25 02:30,25,94.35,94.35,94.32,94.32,4
20130601|2013-03-25 03:00,25,94.34,94.35,94.27,94.33,52
20130601|2013-03-25 03:30,25,94.36,94.42,94.3,94.4,59
20130601|2013-03-25 04:00,25,94.4,94.41,94.35,94.4,7
20130601|2013-03-25 04:30,25,94.33,94.4,94.33,94.39,4
20130601|2013-03-25 05:00,25,94.44,94.44,94.4,94.4,2
20130601|2013-03-25 05:30,25,94.39,94.49,94.39,94.49,5
20130601|2013-03-25 06:00,25,94.42,94.43,94.38,94.42,11
20130601|2013-03-25 06:30,25,94.48,94.49,94.32,94.32,13
20130601|2013-03-25 07:00,25,94.52,94.94,94.52,94.64,190
20130601|2013-03-25 07:30,25,94.65,94.72,94.59,94.69,49
20130601|2013-03-25 08:00,25,94.72,94.98,94.48,94.9,316
20130601|2013-03-25 08:30,25,94.9,95.18,94.89,95.16,451
20130601|2013-03-25 09:00,25,95.2,95.86,95.2,95.6,611
20130601|2013-03-25 09:30,25,95.57,95.71,95.13,95.13,183
20130601|2013-03-25 10:00,25,95.08,95.16,94.8,94.86,141
20130601|2013-03-25 10:30,25,94.85,95.06,94.8,94.8,127
20130601|2013-03-25 11:00,25,94.8,94.81,94.35,94.57,835
20130601|2013-03-25 11:30,25,94.53,94.62,94.41,94.45,102
20130601|2013-03-25 12:00,25,94.4,94.66,94.29,94.66,188
20130601|2013-03-25 12:30,25,94.64,94.98,94.57,94.98,187
20130601|2013-03-25 13:00,25,95,95.16,94.82,95.09,263
20130601|2013-03-25 13:30,25,95.06,95.06,94.9,94.9,40
20130601|2013-03-25 14:00,25,94.88,94.91,94.82,94.82,21
20130601|2013-03-25 14:30,25,94.84,94.85,94.83,94.83,8
20130601|2013-03-25 15:30,25,94.88,94.93,94.85,94.93,37
20130601|2013-03-25 22:00,26,95,95,95,95,1
20130601|2013-03-25 22:30,26,95,95.09,95,95.08,6
20130601|2013-03-25 23:00,26,95.12,95.12,95.12,95.12,1
20130601|2013-03-26 01:30,26,95.29,95.29,95.29,95.29,8
20130601|2013-03-26 02:00,26,95.31,95.31,95.29,95.29,12
20130601|2013-03-26 02:30,26,95.37,95.38,95.23,95.24,16
20130601|2013-03-26 03:00,26,95.32,95.34,95.18,95.24,27
20130601|2013-03-26 03:30,26,95.31,95.41,95.31,95.41,26
20130601|2013-03-26 04:00,26,95.4,95.45,95.4,95.43,41
20130601|2013-03-26 04:30,26,95.49,95.58,95.48,95.48,96
20130601|2013-03-26 05:00,26,95.58,95.58,95.55,95.55,14
20130601|2013-03-26 05:30,26,95.6,95.82,95.6,95.8,158
20130601|2013-03-26 06:00,26,95.81,95.89,95.75,95.76,256
20130601|2013-03-26 06:30,26,95.72,95.72,95.58,95.59,32
20130601|2013-03-26 07:00,26,95.58,95.88,95.51,95.86,127
20130601|2013-03-26 07:30,26,95.86,95.93,95.71,95.86,82
20130601|2013-03-26 08:00,26,95.98,96.16,95.93,95.99,451
20130601|2013-03-26 08:30,26,96,96.13,95.77,96.02,481
20130601|2013-03-26 09:00,26,96.01,96.01,95.61,95.81,195
20130601|2013-03-26 09:30,26,95.86,95.91,95.53,95.8,429
20130601|2013-03-26 10:00,26,95.83,95.84,95.59,95.66,108
20130601|2013-03-26 10:30,26,95.67,95.78,95.58,95.77,49
20130601|2013-03-26 11:00,26,95.79,95.8,95.57,95.65,258
20130601|2013-03-26 11:30,26,95.69,95.73,95.6,95.69,65
20130601|2013-03-26 12:00,26,95.75,96.18,95.75,96.04,205
20130601|2013-03-26 12:30,26,96.14,96.33,96.08,96.14,288
20130601|2013-03-26 13:00,26,96.11,96.71,96.11,96.51,391
20130601|2013-03-26 13:30,26,96.47,96.57,96.4,96.45,321
20130601|2013-03-26 14:00,26,96.49,96.6,96.44,96.56,45
20130601|2013-03-26 14:30,26,96.57,96.57,96.47,96.52,22
20130601|2013-03-26 15:00,26,96.56,96.58,96.5,96.56,7
20130601|2013-03-26 15:30,26,96.55,96.57,96.5,96.5,11
20130601|2013-03-26 16:00,26,96.49,96.49,96.4,96.4,21
20130601|2013-03-26 16:30,26,96.4,96.45,96.4,96.45,4
20130601|2013-03-26 20:00,27,96.41,96.41,96.41,96.41,1
20130601|2013-03-26 20:30,27,96.42,96.47,96.42,96.47,2
20130601|2013-03-26 21:00,27,96.5,96.5,96.5,96.5,1
20130601|2013-03-26 21:30,27,96.46,96.46,96.46,96.46,2
20130601|2013-03-27 00:30,27,96.35,96.35,96.35,96.35,1
20130601|2013-03-27 01:00,27,96.43,96.43,96.43,96.43,1
20130601|2013-03-27 01:30,27,96.43,96.43,96.43,96.43,1
20130601|2013-03-27 02:00,27,96.39,96.4,96.27,96.27,15
20130601|2013-03-27 02:30,27,96.3,96.3,96.27,96.27,7
20130601|2013-03-27 03:00,27,96.34,96.34,96.19,96.2,56
20130601|2013-03-27 03:30,27,96.23,96.23,96.16,96.16,18
20130601|2013-03-27 04:00,27,96.2,96.29,96.19,96.19,31
20130601|2013-03-27 04:30,27,96.26,96.26,96.14,96.16,19
20130601|2013-03-27 05:00,27,96.13,96.16,96.07,96.07,173
20130601|2013-03-27 05:30,27,96.11,96.2,96.06,96.19,125
20130601|2013-03-27 06:00,27,96.2,96.2,95.91,95.91,177
20130601|2013-03-27 06:30,27,95.92,96.14,95.86,96.12,113
20130601|2013-03-27 07:00,27,96.17,96.3,96.1,96.16,232
20130601|2013-03-27 07:30,27,96.28,96.28,96.14,96.19,35
20130601|2013-03-27 08:00,27,96.17,96.4,96.03,96.08,330
20130601|2013-03-27 08:30,27,96,96.14,95.93,95.99,207
20130601|2013-03-27 09:00,27,95.94,96.28,95.87,96.07,264
20130601|2013-03-27 09:30,27,96.15,96.25,95.92,96.06,231
20130601|2013-03-27 10:00,27,96.09,96.12,95.94,96.06,267
20130601|2013-03-27 10:30,27,96.14,96.49,96.07,96.41,168
20130601|2013-03-27 11:00,27,96.39,96.41,96.23,96.3,130
20130601|2013-03-27 11:30,27,96.3,96.6,96.27,96.56,146
20130601|2013-03-27 12:00,27,96.5,96.75,96.37,96.68,296
20130601|2013-03-27 12:30,27,96.6,96.84,96.6,96.77,107
20130601|2013-03-27 13:00,27,96.77,97.05,96.77,96.9,206
20130601|2013-03-27 13:30,27,96.84,96.84,96.79,96.82,16
20130601|2013-03-27 14:00,27,96.74,96.82,96.73,96.81,21
20130601|2013-03-27 14:30,27,96.82,96.82,96.75,96.76,9
20130601|2013-03-27 15:00,27,96.78,96.8,96.78,96.8,3
20130601|2013-03-27 15:30,27,96.85,96.85,96.84,96.84,6
20130601|2013-03-27 16:00,27,96.95,96.95,96.95,96.95,5
20130601|2013-03-27 16:30,27,96.95,96.95,96.95,96.95,5
20130601|2013-03-27 22:00,28,96.88,96.88,96.88,96.88,4
20130601|2013-03-28 00:00,28,96.98,96.98,96.98,96.98,1
20130601|2013-03-28 00:30,28,97.05,97.05,97.05,97.05,1
20130601|2013-03-28 01:30,28,97.05,97.15,97.05,97.15,3
20130601|2013-03-28 02:00,28,97.13,97.13,97.11,97.13,40
20130601|2013-03-28 02:30,28,96.98,96.98,96.96,96.98,20
20130601|2013-03-28 03:00,28,97.02,97.02,96.92,96.92,4
20130601|2013-03-28 03:30,28,96.85,96.86,96.81,96.81,48
20130601|2013-03-28 04:00,28,96.76,96.8,96.75,96.77,45
20130601|2013-03-28 04:30,28,96.76,96.9,96.74,96.9,35
20130601|2013-03-28 05:00,28,96.89,97.02,96.89,97.01,30
20130601|2013-03-28 05:30,28,97.01,97.11,96.99,97.01,90
20130601|2013-03-28 06:00,28,97.03,97.11,96.99,97.03,11
20130601|2013-03-28 06:30,28,97.03,97.07,96.94,96.94,12
20130601|2013-03-28 07:00,28,96.92,97.15,96.6,96.65,444
20130601|2013-03-28 07:30,28,96.66,96.71,96.66,96.71,10
20130601|2013-03-28 08:00,28,96.69,96.94,96.66,96.91,172
20130601|2013-03-28 08:30,28,97.01,97.01,96.74,96.78,241
20130601|2013-03-28 09:00,28,96.83,97.07,96.83,96.98,71
20130601|2013-03-28 09:30,28,97.01,97.02,96.83,96.83,93
20130601|2013-03-28 10:00,28,96.89,97.03,96.85,97.03,90
20130601|2013-03-28 10:30,28,97.05,97.2,97.04,97.1,121
20130601|2013-03-28 11:00,28,97.02,97.04,96.79,96.93,350
20130601|2013-03-28 11:30,28,96.93,97,96.89,96.97,36
20130601|2013-03-28 12:00,28,96.95,97.26,96.95,97.19,110
20130601|2013-03-28 12:30,28,97.17,97.55,97.17,97.52,274
20130601|2013-03-28 13:00,28,97.55,97.59,97.41,97.51,137
20130601|2013-03-28 13:30,28,97.45,97.45,97.26,97.26,79
20130601|2013-03-28 14:00,28,97.3,97.34,97.26,97.34,19
20130601|2013-03-28 14:30,28,97.32,97.37,97.32,97.37,9
20130601|2013-03-28 15:00,28,97.41,97.41,97.41,97.41,1
20130601|2013-03-28 15:30,28,97.4,97.4,97.4,97.4,4
20130601|2013-03-28 16:00,28,97.45,97.45,97.45,97.45,1
20130601|2013-03-31 17:00,1,97.85,97.85,97.78,97.78,2
20130601|2013-03-31 20:30,1,97.33,97.38,97.33,97.38,3
20130601|2013-03-31 21:00,1,97.12,97.12,97.1,97.1,5
20130601|2013-03-31 21:30,1,97.04,97.04,97.04,97.04,1
20130601|2013-03-31 23:30,1,97.22,97.22,97.22,97.22,1
20130601|2013-04-01 00:00,1,97.09,97.09,97.09,97.09,1
20130601|2013-04-01 01:00,1,97.14,97.14,97.14,97.14,1
20130601|2013-04-01 01:30,1,97.04,97.04,97.04,97.04,1
20130601|2013-04-01 02:30,1,96.99,97.08,96.99,97.08,12
20130601|2013-04-01 03:00,1,97.16,97.16,97.16,97.16,1
20130601|2013-04-01 03:30,1,97.18,97.23,96.99,96.99,37
20130601|2013-04-01 04:00,1,97,97,96.99,96.99,37
20130601|2013-04-01 04:30,1,97.02,97.02,96.93,96.93,42
20130601|2013-04-01 05:00,1,97.02,97.02,96.93,96.93,3
20130601|2013-04-01 05:30,1,96.92,96.92,96.92,96.92,1
20130601|2013-04-01 06:00,1,96.96,96.96,96.88,96.88,2
20130601|2013-04-01 06:30,1,96.85,96.87,96.75,96.81,91
20130601|2013-04-01 07:00,1,96.86,96.96,96.86,96.96,46
20130601|2013-04-01 07:30,1,96.86,97.02,96.62,96.99,273
20130601|2013-04-01 08:00,1,96.92,96.97,96.44,96.52,350
20130601|2013-04-01 08:30,1,96.62,96.66,96.47,96.47,76
20130601|2013-04-01 09:00,1,96.49,96.57,96.23,96.57,85
20130601|2013-04-01 09:30,1,96.57,96.57,96.25,96.35,458
20130601|2013-04-01 10:00,1,96.36,96.78,96.32,96.69,199
20130601|2013-04-01 10:30,1,96.73,96.87,96.69,96.7,383
20130601|2013-04-01 11:00,1,96.73,96.73,96.61,96.65,10
20130601|2013-04-01 11:30,1,96.78,97.3,96.75,97.14,610
20130601|2013-04-01 12:00,1,97.16,97.35,97.15,97.25,44
20130601|2013-04-01 12:30,1,97.21,97.21,97.04,97.18,109
20130601|2013-04-01 13:00,1,97.14,97.41,97.09,97.38,132
20130601|2013-04-01 13:30,1,97.39,97.39,97.27,97.33,12
20130601|2013-04-01 14:00,1,97.29,97.32,97.17,97.17,12
20130601|2013-04-01 14:30,1,97.19,97.22,97.19,97.22,5
20130601|2013-04-01 15:00,1,97.22,97.22,97.22,97.22,2
20130601|2013-04-01 15:30,1,97.2,97.2,97.2,97.2,1
20130601|2013-04-01 16:00,1,97.28,97.28,97.28,97.28,3
20130601|2013-04-01 19:00,2,97.18,97.18,97.18,97.18,3
20130601|2013-04-01 22:30,2,97.11,97.11,97.11,97.11,1
20130601|2013-04-01 23:30,2,97.03,97.05,97.02,97.05,5
20130601|2013-04-02 01:00,2,96.95,96.95,96.94,96.94,2
20130601|2013-04-02 01:30,2,97.03,97.13,97.03,97.13,52
20130601|2013-04-02 02:00,2,97.19,97.19,97.06,97.09,59
20130601|2013-04-02 02:30,2,97.06,97.18,97.06,97.15,18
20130601|2013-04-02 03:00,2,97.21,97.25,97.18,97.25,97
20130601|2013-04-02 03:30,2,97.23,97.26,97.2,97.25,14
20130601|2013-04-02 04:00,2,97.21,97.41,97.21,97.36,10
20130601|2013-04-02 04:30,2,97.42,97.45,97.39,97.41,19
20130601|2013-04-02 05:00,2,97.41,97.44,97.24,97.24,40
20130601|2013-04-02 05:30,2,97.3,97.33,97.19,97.33,62
20130601|2013-04-02 06:00,2,97.24,97.28,97.21,97.21,7
20130601|2013-04-02 06:30,2,97.17,97.24,97.16,97.19,7
20130601|2013-04-02 07:00,2,97.28,97.53,97.26,97.29,127
20130601|2013-04-02 07:30,2,97.28,97.28,97.04,97.09,26
20130601|2013-04-02 08:00,2,97.01,97.03,96.23,96.47,375
20130601|2013-04-02 08:30,2,96.46,96.73,96.46,96.7,231
20130601|2013-04-02 09:00,2,96.79,96.88,96.67,96.84,77
20130601|2013-04-02 09:30,2,96.79,96.95,96.78,96.79,96
20130601|2013-04-02 10:00,2,96.78,96.9,96.64,96.71,84
20130601|2013-04-02 10:30,2,96.78,96.82,96.72,96.8,13
20130601|2013-04-02 11:00,2,96.84,97.14,96.74,97.03,222
20130601|2013-04-02 11:30,2,97.04,97.34,96.96,97.16,91
20130601|2013-04-02 12:00,2,97.18,97.52,97.13,97.5,176
20130601|2013-04-02 12:30,2,97.46,97.5,97.32,97.38,365
20130601|2013-04-02 13:00,2,97.38,97.74,97.32,97.53,191
20130601|2013-04-02 13:30,2,97.53,97.54,97.24,97.29,25
20130601|2013-04-02 14:00,2,97.28,97.32,97.28,97.28,41
20130601|2013-04-02 14:30,2,97.26,97.26,97.11,97.11,21
20130601|2013-04-02 15:00,2,97.16,97.16,97.16,97.16,1
20130601|2013-04-02 15:30,2,97.12,97.2,97.06,97.2,28
20130601|2013-04-02 16:00,2,97.2,97.2,97.2,97.2,2
20130601|2013-04-02 16:30,2,97.2,97.2,97.2,97.2,1
20130601|2013-04-02 19:00,3,96.97,96.99,96.97,96.99,2
20130601|2013-04-02 19:30,3,97.03,97.03,97.03,97.03,4
20130601|2013-04-02 21:00,3,96.89,96.95,96.89,96.95,3
20130601|2013-04-02 21:30,3,96.95,96.98,96.95,96.98,71
20130601|2013-04-02 22:00,3,96.98,96.98,96.98,96.98,24
20130601|2013-04-02 22:30,3,96.95,97.01,96.95,97.01,7
20130601|2013-04-03 02:00,3,96.82,96.95,96.82,96.89,5
20130601|2013-04-03 02:30,3,96.82,96.86,96.8,96.86,101
20130601|2013-04-03 03:00,3,97.05,97.12,97.03,97.09,20
20130601|2013-04-03 03:30,3,97.07,97.07,97.07,97.07,2
20130601|2013-04-03 04:00,3,97.2,97.2,97.11,97.11,21
20130601|2013-04-03 05:00,3,97.03,97.03,97.03,97.03,1
20130601|2013-04-03 05:30,3,97.01,97.01,96.85,97.01,32
20130601|2013-04-03 06:00,3,96.94,96.94,96.92,96.92,12
20130601|2013-04-03 06:30,3,96.85,97.07,96.85,97.04,54
20130601|2013-04-03 07:00,3,97.02,97.09,96.96,96.99,65
20130601|2013-04-03 07:30,3,96.92,97.01,96.86,97.01,8
20130601|2013-04-03 08:00,3,96.99,97.18,96.74,97.14,159
20130601|2013-04-03 08:30,3,97.15,97.15,96.89,97.01,90
20130601|2013-04-03 09:00,3,96.91,96.91,96.72,96.79,97
20130601|2013-04-03 09:30,3,96.82,96.82,96.41,96.45,187
20130601|2013-04-03 10:00,3,96.33,96.38,95.75,95.88,1067
20130601|2013-04-03 10:30,3,95.83,95.85,95.49,95.85,283
20130601|2013-04-03 11:00,3,95.79,95.79,95.24,95.37,353
20130601|2013-04-03 11:30,3,95.51,95.67,95.34,95.42,212
20130601|2013-04-03 12:00,3,95.36,95.64,95.33,95.37,141
20130601|2013-04-03 12:30,3,95.34,95.41,95.21,95.33,78
20130601|2013-04-03 13:00,3,95.28,95.34,94.66,94.8,252
20130601|2013-04-03 13:30,3,94.81,94.81,94.52,94.75,73
20130601|2013-04-03 14:00,3,94.71,94.82,94.67,94.67,41
20130601|2013-04-03 14:30,3,94.67,94.72,94.58,94.72,19
20130601|2013-04-03 15:00,3,94.75,94.84,94.75,94.84,9
20130601|2013-04-03 15:30,3,94.84,94.92,94.84,94.84,39
20130601|2013-04-03 16:00,3,94.84,94.84,94.84,94.84,6
20130601|2013-04-03 16:30,3,94.84,94.84,94.84,94.84,7
20130601|2013-04-03 22:00,4,94.65,94.65,94.65,94.65,50
20130601|2013-04-03 23:00,4,94.83,94.83,94.83,94.83,1
20130601|2013-04-03 23:30,4,94.77,94.81,94.71,94.81,6
20130601|2013-04-04 00:00,4,94.77,94.77,94.77,94.77,1
20130601|2013-04-04 00:30,4,94.75,94.76,94.74,94.76,18
20130601|2013-04-04 01:00,4,94.72,94.83,94.72,94.83,3
20130601|2013-04-04 02:00,4,94.77,94.79,94.66,94.66,17
20130601|2013-04-04 02:30,4,94.63,94.85,94.63,94.78,18
20130601|2013-04-04 03:00,4,94.88,94.89,94.66,94.73,116
20130601|2013-04-04 03:30,4,94.77,94.82,94.77,94.81,16
20130601|2013-04-04 04:00,4,94.79,94.8,94.66,94.73,29
20130601|2013-04-04 04:30,4,94.7,94.77,94.63,94.75,48
20130601|2013-04-04 05:00,4,94.77,94.82,94.71,94.81,22
20130601|2013-04-04 05:30,4,94.78,94.78,94.78,94.78,6
20130601|2013-04-04 06:00,4,94.83,94.83,94.83,94.83,2
20130601|2013-04-04 06:30,4,94.7,94.95,94.7,94.89,45
20130601|2013-04-04 07:00,4,94.89,95.13,94.45,94.7,214
20130601|2013-04-04 07:30,4,94.68,94.68,93.4,93.56,316
20130601|2013-04-04 08:00,4,93.53,93.8,93.07,93.19,217
20130601|2013-04-04 08:30,4,93.28,93.87,93.28,93.78,256
20130601|2013-04-04 09:00,4,93.83,94.22,93.53,93.54,203
20130601|2013-04-04 09:30,4,93.55,93.72,93.13,93.3,147
20130601|2013-04-04 10:00,4,93.33,93.35,92.89,93.12,409
20130601|2013-04-04 10:30,4,93.09,93.12,92.67,92.78,261
20130601|2013-04-04 11:00,4,92.77,93.03,92.75,93.03,236
20130601|2013-04-04 11:30,4,92.97,93,92.78,92.79,65
20130601|2013-04-04 12:00,4,92.82,93.07,92.82,92.96,50
20130601|2013-04-04 12:30,4,92.86,93.23,92.47,93.22,221
20130601|2013-04-04 13:00,4,93.28,93.56,93.17,93.54,401
20130601|2013-04-04 13:30,4,93.54,93.55,93.46,93.51,48
20130601|2013-04-04 14:00,4,93.48,93.5,93.41,93.41,43
20130601|2013-04-04 14:30,4,93.5,93.66,93.49,93.66,6
20130601|2013-04-04 15:00,4,93.7,93.74,93.7,93.74,10
20130601|2013-04-04 15:30,4,93.64,93.65,93.64,93.64,12
20130601|2013-04-04 19:00,5,93.64,93.77,93.64,93.77,6
20130601|2013-04-04 19:30,5,93.77,93.77,93.77,93.77,3
20130601|2013-04-04 22:00,5,93.63,93.63,93.63,93.63,1
20130601|2013-04-04 23:00,5,93.58,93.58,93.58,93.58,1
20130601|2013-04-05 00:00,5,93.41,93.41,93.41,93.41,1
20130601|2013-04-05 01:30,5,93.41,93.41,93.39,93.39,4
20130601|2013-04-05 02:00,5,93.28,93.34,93.28,93.32,7
20130601|2013-04-05 02:30,5,93.34,93.5,93.34,93.5,26
20130601|2013-04-05 03:00,5,93.45,93.45,93.41,93.41,2
20130601|2013-04-05 03:30,5,93.4,93.55,93.4,93.52,10
20130601|2013-04-05 04:00,5,93.51,93.51,93.51,93.51,3
20130601|2013-04-05 04:30,5,93.4,93.52,93.26,93.26,93
20130601|2013-04-05 05:00,5,93.26,93.32,93.05,93.12,52
20130601|2013-04-05 05:30,5,93.1,93.14,93.02,93.07,19
20130601|2013-04-05 06:00,5,93.16,93.23,93.16,93.21,6
20130601|2013-04-05 06:30,5,93.22,93.41,93.22,93.25,8
20130601|2013-04-05 07:00,5,93.2,93.2,92.85,92.85,41
20130601|2013-04-05 07:30,5,92.84,92.84,92.25,92.67,689
20130601|2013-04-05 08:00,5,92.62,93.13,92.62,92.72,389
20130601|2013-04-05 08:30,5,92.75,93.01,92.54,92.56,181
20130601|2013-04-05 09:00,5,92.62,92.82,92.5,92.67,104
20130601|2013-04-05 09:30,5,92.67,92.75,92.32,92.68,123
20130601|2013-04-05 10:00,5,92.73,92.91,92.64,92.64,233
20130601|2013-04-05 10:30,5,92.6,92.7,92.53,92.62,135
20130601|2013-04-05 11:00,5,92.58,92.97,92.58,92.76,318
20130601|2013-04-05 11:30,5,92.76,93.07,92.76,93,106
20130601|2013-04-05 12:00,5,93.04,93.27,92.91,93.26,183
20130601|2013-04-05 12:30,5,93.3,93.32,92.83,92.9,164
20130601|2013-04-05 13:00,5,92.99,93.06,92.55,93.03,346
20130601|2013-04-05 13:30,5,93.06,93.27,93,93.21,133
20130601|2013-04-05 14:00,5,93.18,93.24,93.17,93.19,72
20130601|2013-04-05 14:30,5,93.24,93.39,93.24,93.33,110
20130601|2013-04-05 15:00,5,93.37,93.37,93.37,93.37,1
20130601|2013-04-05 15:30,5,93.35,93.35,93.31,93.32,3
20130601|2013-04-05 16:30,5,93.17,93.17,93.11,93.11,5
20130601|2013-04-07 18:30,8,93.22,93.22,93.19,93.19,3
20130601|2013-04-07 19:00,8,93.21,93.21,93.14,93.14,8
20130601|2013-04-07 20:00,8,93.1,93.1,93.1,93.1,1
20130601|2013-04-07 22:30,8,93.14,93.14,93.14,93.14,1
20130601|2013-04-07 23:00,8,93.25,93.27,93.25,93.27,5
20130601|2013-04-08 00:00,8,93.2,93.2,93.2,93.2,1
20130601|2013-04-08 00:30,8,93.23,93.25,93.23,93.25,11
20130601|2013-04-08 01:00,8,93.3,93.3,93.26,93.26,2
20130601|2013-04-08 01:30,8,93.27,93.31,93.27,93.31,2
20130601|2013-04-08 02:00,8,93.37,93.49,93.37,93.49,4
20130601|2013-04-08 02:30,8,93.64,93.7,93.63,93.68,64
20130601|2013-04-08 03:00,8,93.68,93.79,93.61,93.79,42
20130601|2013-04-08 03:30,8,93.71,93.75,93.67,93.69,92
20130601|2013-04-08 04:00,8,93.73,93.84,93.72,93.75,19
20130601|2013-04-08 04:30,8,93.74,93.75,93.64,93.64,31
20130601|2013-04-08 05:00,8,93.69,93.79,93.65,93.79,19
20130601|2013-04-08 05:30,8,93.83,93.91,93.83,93.89,10
20130601|2013-04-08 06:00,8,93.99,94.03,93.99,94.03,66
20130601|2013-04-08 06:30,8,94.01,94.02,93.87,93.92,26
20130601|2013-04-08 07:00,8,93.84,93.85,93.72,93.72,12
20130601|2013-04-08 07:30,8,93.72,93.72,93.4,93.4,64
20130601|2013-04-08 08:00,8,93.4,93.53,93.2,93.53,151
20130601|2013-04-08 08:30,8,93.33,93.41,93.02,93.14,285
20130601|2013-04-08 09:00,8,93.26,93.49,93.18,93.42,243
20130601|2013-04-08 09:30,8,93.37,93.6,93.29,93.42,233
20130601|2013-04-08 10:00,8,93.29,93.64,93.13,93.29,228
20130601|2013-04-08 10:30,8,93.29,93.34,92.78,92.99,281
20130601|2013-04-08 11:00,8,92.99,93.22,92.87,93.22,44
20130601|2013-04-08 11:30,8,93.22,93.29,93.14,93.28,56
20130601|2013-04-08 12:00,8,93.24,93.43,93.21,93.43,61
20130601|2013-04-08 12:30,8,93.43,93.56,93.37,93.55,171
20130601|2013-04-08 13:00,8,93.5,93.75,93.4,93.68,429
20130601|2013-04-08 13:30,8,93.68,93.74,93.65,93.7,87
20130601|2013-04-08 14:00,8,93.71,93.77,93.69,93.77,19
20130601|2013-04-08 14:30,8,93.76,93.84,93.76,93.8,7
20130601|2013-04-08 15:00,8,93.91,93.91,93.88,93.88,2
20130601|2013-04-08 15:30,8,93.76,93.76,93.76,93.76,4
20130601|2013-04-08 16:00,8,93.85,93.85,93.85,93.85,15
20130601|2013-04-08 16:30,8,93.8,93.83,93.8,93.83,6
20130601|2013-04-08 20:00,9,93.76,93.85,93.76,93.85,101
20130601|2013-04-08 22:00,9,93.89,93.89,93.89,93.89,2
20130601|2013-04-08 23:30,9,94.01,94.01,94.01,94.01,1
20130601|2013-04-09 00:00,9,94.06,94.06,94,94,103
20130601|2013-04-09 00:30,9,94.02,94.02,94.02,94.02,2
20130601|2013-04-09 01:00,9,93.99,93.99,93.88,93.88,11
20130601|2013-04-09 01:30,9,93.9,93.9,93.87,93.87,2
20130601|2013-04-09 02:00,9,93.91,93.91,93.86,93.86,14
20130601|2013-04-09 02:30,9,93.98,93.98,93.9,93.94,15
20130601|2013-04-09 03:00,9,93.9,94.06,93.9,94.06,44
20130601|2013-04-09 03:30,9,93.94,93.96,93.85,93.85,57
20130601|2013-04-09 04:00,9,93.81,93.93,93.81,93.93,5
20130601|2013-04-09 04:30,9,93.87,93.89,93.84,93.89,6
20130601|2013-04-09 05:00,9,93.9,93.9,93.88,93.88,8
20130601|2013-04-09 05:30,9,93.8,93.94,93.8,93.92,5
20130601|2013-04-09 06:00,9,93.91,93.91,93.9,93.91,44
20130601|2013-04-09 06:30,9,93.9,93.9,93.69,93.74,75
20130601|2013-04-09 07:00,9,93.76,93.94,93.74,93.91,115
20130601|2013-04-09 07:30,9,93.89,93.94,93.79,93.89,12
20130601|2013-04-09 08:00,9,93.81,93.94,93.42,93.47,143
20130601|2013-04-09 08:30,9,93.57,93.57,93.23,93.31,219
20130601|2013-04-09 09:00,9,93.25,93.71,93.19,93.71,297
20130601|2013-04-09 09:30,9,93.7,93.71,93.46,93.64,109
20130601|2013-04-09 10:00,9,93.65,93.7,93.46,93.46,239
20130601|2013-04-09 10:30,9,93.47,94.42,93.47,94.36,618
20130601|2013-04-09 11:00,9,94.4,94.57,94.34,94.41,409
20130601|2013-04-09 11:30,9,94.5,94.72,94.45,94.55,159
20130601|2013-04-09 12:00,9,94.57,94.75,94.56,94.66,61
20130601|2013-04-09 12:30,9,94.61,94.68,94.49,94.64,296
20130601|2013-04-09 13:00,9,94.61,94.61,94.36,94.5,323
20130601|2013-04-09 13:30,9,94.47,94.63,94.47,94.49,82
20130601|2013-04-09 14:00,9,94.52,94.52,94.48,94.48,13
20130601|2013-04-09 14:30,9,94.48,94.49,94.25,94.29,211
20130601|2013-04-09 15:00,9,94.35,94.39,94.35,94.39,14
20130601|2013-04-09 15:30,9,94.25,94.31,94.25,94.26,24
20130601|2013-04-09 16:00,9,94.33,94.34,94.32,94.34,4
20130601|2013-04-09 19:30,10,94.29,94.29,94.24,94.24,3
20130601|2013-04-09 21:00,10,94.25,94.33,94.25,94.31,23
20130601|2013-04-09 21:30,10,94.31,94.31,94.3,94.3,6
20130601|2013-04-09 22:00,10,94.21,94.21,94.21,94.21,1
20130601|2013-04-09 22:30,10,94.2,94.23,94.2,94.23,256
20130601|2013-04-09 23:30,10,94.23,94.23,94.23,94.23,2
20130601|2013-04-10 00:00,10,94.16,94.16,94.1,94.1,4
20130601|2013-04-10 00:30,10,94.11,94.11,94.11,94.11,1
20130601|2013-04-10 01:00,10,94.18,94.18,94.18,94.18,1
20130601|2013-04-10 01:30,10,94.11,94.11,94.07,94.07,4
20130601|2013-04-10 02:00,10,94.17,94.32,94.17,94.32,203
20130601|2013-04-10 02:30,10,94.38,94.46,94.36,94.37,76
20130601|2013-04-10 03:00,10,94.44,94.45,94.3,94.31,34
20130601|2013-04-10 03:30,10,94.35,94.35,94.24,94.26,85
20130601|2013-04-10 04:00,10,94.26,94.33,94.26,94.33,9
20130601|2013-04-10 04:30,10,94.34,94.34,94.3,94.31,5
20130601|2013-04-10 05:00,10,94.26,94.38,94.26,94.38,6
20130601|2013-04-10 05:30,10,94.31,94.33,94.13,94.13,24
20130601|2013-04-10 06:00,10,94.1,94.16,94.04,94.16,31
20130601|2013-04-10 06:30,10,94.08,94.14,93.89,93.89,345
20130601|2013-04-10 07:00,10,93.93,94.06,93.86,94.05,235
20130601|2013-04-10 07:30,10,94.05,94.13,93.92,93.96,438
20130601|2013-04-10 08:00,10,93.94,94.12,93.75,94.06,212
20130601|2013-04-10 08:30,10,94.1,94.43,94.1,94.22,122
20130601|2013-04-10 09:00,10,94.31,94.35,93.95,94.15,72
20130601|2013-04-10 09:30,10,94.29,94.5,93.82,94.3,229
20130601|2013-04-10 10:00,10,94.26,94.56,94.06,94.2,406
20130601|2013-04-10 10:30,10,94.21,94.42,94.21,94.34,172
20130601|2013-04-10 11:00,10,94.3,94.37,94.16,94.28,60
20130601|2013-04-10 11:30,10,94.42,94.42,94.24,94.37,109
20130601|2013-04-10 12:00,10,94.35,94.6,94.3,94.56,359
20130601|2013-04-10 12:30,10,94.56,94.76,94.42,94.71,128
20130601|2013-04-10 13:00,10,94.68,95.11,94.68,94.94,782
20130601|2013-04-10 13:30,10,94.84,94.87,94.78,94.87,94
20130601|2013-04-10 14:00,10,94.78,94.78,94.78,94.78,4
20130601|2013-04-10 14:30,10,94.82,94.92,94.82,94.92,37
20130601|2013-04-10 15:00,10,94.86,94.86,94.86,94.86,17
20130601|2013-04-10 15:30,10,94.89,94.89,94.85,94.85,26
20130601|2013-04-10 16:00,10,94.91,94.91,94.91,94.91,1
20130601|2013-04-10 19:00,11,94.78,94.78,94.78,94.78,1
20130601|2013-04-10 19:30,11,94.65,94.65,94.65,94.65,2
20130601|2013-04-10 20:00,11,94.7,94.73,94.7,94.72,4
20130601|2013-04-11 01:30,11,94.64,94.64,94.58,94.58,27
20130601|2013-04-11 02:00,11,94.56,94.57,94.49,94.51,9
20130601|2013-04-11 02:30,11,94.57,94.62,94.55,94.55,8
20130601|2013-04-11 03:00,11,94.68,94.73,94.68,94.7,12
20130601|2013-04-11 03:30,11,94.74,94.79,94.74,94.74,33
20130601|2013-04-11 04:00,11,94.8,94.83,94.79,94.79,17
20130601|2013-04-11 04:30,11,94.81,94.94,94.81,94.94,7
20130601|2013-04-11 05:00,11,94.89,94.92,94.82,94.87,25
20130601|2013-04-11 05:30,11,94.92,94.92,94.8,94.8,7
20130601|2013-04-11 06:00,11,94.86,94.9,94.85,94.85,5
20130601|2013-04-11 06:30,11,94.79,94.89,94.76,94.89,23
20130601|2013-04-11 07:00,11,94.86,94.86,94.63,94.63,151
20130601|2013-04-11 07:30,11,94.69,94.84,94.56,94.74,62
20130601|2013-04-11 08:00,11,94.74,94.82,94.44,94.53,213
20130601|2013-04-11 08:30,11,94.44,94.59,94.3,94.51,400
20130601|2013-04-11 09:00,11,94.52,94.66,94.52,94.66,102
20130601|2013-04-11 09:30,11,94.66,94.66,94.44,94.66,101
20130601|2013-04-11 10:00,11,94.48,94.53,94.31,94.31,136
20130601|2013-04-11 10:30,11,94.31,94.4,93.66,93.77,416
20130601|2013-04-11 11:00,11,93.58,93.79,93.5,93.55,391
20130601|2013-04-11 11:30,11,93.58,93.85,93.49,93.83,157
20130601|2013-04-11 12:00,11,93.89,93.9,93.71,93.71,127
20130601|2013-04-11 12:30,11,93.72,94.05,93.72,93.89,523
20130601|2013-04-11 13:00,11,93.82,93.88,93.4,93.77,319
20130601|2013-04-11 13:30,11,93.8,93.8,93.67,93.69,25
20130601|2013-04-11 14:00,11,93.67,93.67,93.51,93.59,76
20130601|2013-04-11 14:30,11,93.6,93.81,93.58,93.81,58
20130601|2013-04-11 15:00,11,93.78,93.78,93.78,93.78,5
20130601|2013-04-11 16:00,11,93.82,93.82,93.82,93.82,1
20130601|2013-04-11 19:30,12,93.64,93.64,93.62,93.62,25
20130601|2013-04-11 20:30,12,93.59,93.59,93.59,93.59,1
20130601|2013-04-11 21:30,12,93.65,93.67,93.65,93.67,39
20130601|2013-04-11 22:00,12,93.68,93.7,93.68,93.7,23
20130601|2013-04-11 22:30,12,93.7,93.7,93.64,93.64,42
20130601|2013-04-11 23:30,12,93.59,93.59,93.59,93.59,1
20130601|2013-04-12 00:00,12,93.51,93.51,93.51,93.51,1
20130601|2013-04-12 01:30,12,93.48,93.49,93.39,93.49,30
20130601|2013-04-12 02:00,12,93.42,93.42,93.3,93.31,13
20130601|2013-04-12 02:30,12,93.33,93.4,93.33,93.33,14
20130601|2013-04-12 03:00,12,93.39,93.39,93.23,93.25,25
20130601|2013-04-12 03:30,12,93.26,93.28,93.08,93.1,102
20130601|2013-04-12 04:00,12,93.01,93.02,92.6,92.73,120
20130601|2013-04-12 04:30,12,92.73,92.98,92.64,92.83,212
20130601|2013-04-12 05:00,12,92.8,92.92,92.73,92.9,17
20130601|2013-04-12 05:30,12,92.9,92.9,92.76,92.76,50
20130601|2013-04-12 06:00,12,92.82,92.83,92.6,92.66,361
20130601|2013-04-12 06:30,12,92.67,92.74,92.45,92.47,151
20130601|2013-04-12 07:00,12,92.47,92.59,92.11,92.38,351
20130601|2013-04-12 07:30,12,92.34,92.55,92.05,92.24,637
20130601|2013-04-12 08:00,12,92.22,92.22,91.58,91.81,1277
20130601|2013-04-12 08:30,12,91.83,92.13,91.59,91.68,467
20130601|2013-04-12 09:00,12,91.71,91.72,91.39,91.53,361
20130601|2013-04-12 09:30,12,91.48,91.62,90.93,90.95,725
20130601|2013-04-12 10:00,12,90.92,91.17,90.62,91.05,756
20130601|2013-04-12 10:30,12,91.12,91.58,91.03,91.53,530
20130601|2013-04-12 11:00,12,91.48,91.54,91.04,91.3,249
20130601|2013-04-12 11:30,12,91.27,91.5,91.21,91.32,156
20130601|2013-04-12 12:00,12,91.32,91.44,91.29,91.36,98
20130601|2013-04-12 12:30,12,91.33,91.79,91.28,91.65,424
20130601|2013-04-12 13:00,12,91.7,92.17,91.52,91.58,664
20130601|2013-04-12 13:30,12,91.53,91.54,91.4,91.53,202
20130601|2013-04-12 14:00,12,91.5,91.55,91.37,91.37,41
20130601|2013-04-12 14:30,12,91.39,91.41,91.29,91.31,29
20130601|2013-04-12 15:00,12,91.28,91.36,91.24,91.32,43
20130601|2013-04-12 15:30,12,91.28,91.29,91.14,91.17,29
20130601|2013-04-12 16:00,12,91.22,91.26,91.11,91.11,8
20130601|2013-04-14 17:00,15,91,91.04,91,91.04,3
20130601|2013-04-14 17:30,15,90.91,90.91,90.82,90.82,4
20130601|2013-04-14 18:00,15,90.84,90.91,90.84,90.89,25
20130601|2013-04-14 18:30,15,90.86,90.86,90.84,90.84,5
20130601|2013-04-14 19:00,15,90.91,90.99,90.9,90.92,20
20130601|2013-04-14 19:30,15,90.95,90.95,90.94,90.94,8
20130601|2013-04-14 20:00,15,90.89,90.91,90.86,90.86,8
20130601|2013-04-14 20:30,15,90.81,90.81,90.66,90.7,17
20130601|2013-04-14 21:00,15,90.63,90.69,89.64,90.36,328
20130601|2013-04-14 21:30,15,90.32,90.34,89.85,89.86,63
20130601|2013-04-14 22:00,15,89.88,89.98,89.78,89.78,42
20130601|2013-04-14 22:30,15,89.77,89.77,89.09,89.22,150
20130601|2013-04-14 23:00,15,89.2,89.35,89.07,89.2,43
20130601|2013-04-14 23:30,15,89.18,89.23,88.79,89.2,53
20130601|2013-04-15 00:00,15,89.16,89.16,88.93,89.11,14
20130601|2013-04-15 00:30,15,89.06,89.26,89.06,89.25,15
20130601|2013-04-15 01:00,15,89.15,89.4,89.15,89.4,14
20130601|2013-04-15 01:30,15,89.46,89.62,89.4,89.45,77
20130601|2013-04-15 02:00,15,89.47,89.69,89.44,89.51,135
20130601|2013-04-15 02:30,15,89.62,89.77,89.38,89.38,120
20130601|2013-04-15 03:00,15,89.34,89.52,89.26,89.34,265
20130601|2013-04-15 03:30,15,89.39,89.48,89.04,89.16,265
20130601|2013-04-15 04:00,15,89.18,89.48,88.95,88.97,475
20130601|2013-04-15 04:30,15,88.95,89.01,88.74,88.93,317
20130601|2013-04-15 05:00,15,88.9,88.93,88.37,88.75,649
20130601|2013-04-15 05:30,15,88.77,89.22,88.74,89.2,600
20130601|2013-04-15 06:00,15,89.18,89.42,89.14,89.35,201
20130601|2013-04-15 06:30,15,89.38,90.03,89.36,89.8,715
20130601|2013-04-15 07:00,15,89.79,90.29,89.76,90.05,470
20130601|2013-04-15 07:30,15,90.19,90.22,89.89,90.03,554
20130601|2013-04-15 08:00,15,89.97,90.13,89.56,89.59,882
20130601|2013-04-15 08:30,15,89.61,89.81,89.38,89.45,849
20130601|2013-04-15 09:00,15,89.41,89.48,88.85,89.13,529
20130601|2013-04-15 09:30,15,89.01,89.2,88.2,88.41,483
20130601|2013-04-15 10:00,15,88.39,88.78,88.39,88.74,504
20130601|2013-04-15 10:30,15,88.73,89.16,88.69,88.73,402
20130601|2013-04-15 11:00,15,88.79,89.29,88.79,89.28,482
20130601|2013-04-15 11:30,15,89.26,89.52,88.89,89.16,469
20130601|2013-04-15 12:00,15,89.16,89.25,88.87,89.07,205
20130601|2013-04-15 12:30,15,89.11,89.43,89.05,89.24,299
20130601|2013-04-15 13:00,15,89.2,89.29,88.5,89.03,748
20130601|2013-04-15 13:30,15,89.03,89.21,88.81,88.81,318
20130601|2013-04-15 14:00,15,88.72,88.87,88.72,88.81,40
20130601|2013-04-15 14:30,15,88.82,88.82,88.39,88.39,127
20130601|2013-04-15 15:00,15,88.4,88.73,88.37,88.42,29
20130601|2013-04-15 15:30,15,88.27,88.27,87.55,87.76,241
20130601|2013-04-15 16:00,15,87.93,87.95,87.53,87.7,280
20130601|2013-04-15 16:30,15,87.87,87.91,87.8,87.91,6
20130601|2013-04-15 19:00,16,87.64,87.73,87.5,87.52,55
20130601|2013-04-15 19:30,16,87.54,87.54,87.05,87.05,190
20130601|2013-04-15 20:00,16,87,87.01,86.71,86.91,215
20130601|2013-04-15 20:30,16,86.9,86.92,86.46,86.56,175
20130601|2013-04-15 21:00,16,86.55,86.96,86.42,86.94,145
20130601|2013-04-15 21:30,16,86.98,87.33,86.91,87.29,90
20130601|2013-04-15 22:00,16,87.19,87.31,86.93,87.18,90
20130601|2013-04-15 22:30,16,87.19,87.59,87.12,87.34,119
20130601|2013-04-15 23:00,16,87.37,87.74,87.37,87.69,66
20130601|2013-04-15 23:30,16,87.74,88.1,87.74,87.99,89
20130601|2013-04-16 00:00,16,87.92,88.1,87.9,88.08,47
20130601|2013-04-16 00:30,16,87.98,88.19,87.97,88.19,47
20130601|2013-04-16 01:00,16,88.22,88.52,88.22,88.37,166
20130601|2013-04-16 01:30,16,88.33,88.33,88.09,88.14,58
20130601|2013-04-16 02:00,16,88.29,88.42,88.17,88.33,94
20130601|2013-04-16 02:30,16,88.25,88.25,87.68,87.93,478
20130601|2013-04-16 03:00,16,87.93,88.08,87.7,88.03,227
20130601|2013-04-16 03:30,16,88.03,88.35,87.99,88.26,319
20130601|2013-04-16 04:00,16,88.22,88.41,88.15,88.32,157
20130601|2013-04-16 04:30,16,88.37,89,88.37,88.86,659
20130601|2013-04-16 05:00,16,88.86,88.86,88.58,88.64,95
20130601|2013-04-16 05:30,16,88.65,88.85,88.45,88.48,113
20130601|2013-04-16 06:00,16,88.44,89,88.44,88.9,236
20130601|2013-04-16 06:30,16,88.91,89.03,88.75,88.88,247
20130601|2013-04-16 07:00,16,88.93,89.06,88.68,88.76,424
20130601|2013-04-16 07:30,16,88.85,88.98,88.65,88.8,497
20130601|2013-04-16 08:00,16,88.79,88.98,88.62,88.68,559
20130601|2013-04-16 08:30,16,88.7,88.7,88.19,88.46,590
20130601|2013-04-16 09:00,16,88.46,88.52,87.94,88.04,205
20130601|2013-04-16 09:30,16,88.03,88.5,88.03,88.5,107
20130601|2013-04-16 10:00,16,88.51,88.51,88.02,88.36,321
20130601|2013-04-16 10:30,16,88.29,88.9,88.15,88.69,406
20130601|2013-04-16 11:00,16,88.67,88.7,88.32,88.63,505
20130601|2013-04-16 11:30,16,88.58,88.75,88.39,88.55,179
20130601|2013-04-16 12:00,16,88.58,89.02,88.58,88.89,547
20130601|2013-04-16 12:30,16,88.95,89.24,88.89,88.97,291
20130601|2013-04-16 13:00,16,88.97,89.1,88.81,88.99,248
20130601|2013-04-16 13:30,16,88.96,88.96,88.8,88.84,157
20130601|2013-04-16 14:00,16,88.84,89.03,88.84,89.03,46
20130601|2013-04-16 14:30,16,89.04,89.09,88.98,89.09,75
20130601|2013-04-16 15:00,16,89.11,89.12,89.05,89.05,88
20130601|2013-04-16 15:30,16,89.15,89.3,89.1,89.19,89
20130601|2013-04-16 16:00,16,89.22,89.23,89.18,89.18,6
20130601|2013-04-16 19:00,17,89.17,89.21,89.17,89.21,7
20130601|2013-04-16 19:30,17,89.22,89.22,89.16,89.16,3
20130601|2013-04-16 20:00,17,89.16,89.21,89.13,89.15,5
20130601|2013-04-16 20:30,17,89.07,89.15,89.07,89.13,11
20130601|2013-04-16 21:00,17,89.17,89.26,89.17,89.26,29
20130601|2013-04-16 21:30,17,89.28,89.29,89.12,89.14,36
20130601|2013-04-16 22:00,17,89.07,89.07,88.95,88.95,11
20130601|2013-04-16 22:30,17,88.94,89.07,88.93,89.01,53
20130601|2013-04-16 23:00,17,88.96,89.01,88.96,89.01,7
20130601|2013-04-16 23:30,17,88.95,88.96,88.93,88.96,9
20130601|2013-04-17 00:00,17,89.02,89.08,89.02,89.08,9
20130601|2013-04-17 00:30,17,89.05,89.07,88.91,88.97,14
20130601|2013-04-17 01:00,17,88.89,88.98,88.89,88.97,9
20130601|2013-04-17 01:30,17,88.91,89.01,88.89,88.99,9
20130601|2013-04-17 02:00,17,88.97,89.15,88.9,89.05,63
20130601|2013-04-17 02:30,17,89,89,88.58,88.61,280
20130601|2013-04-17 03:00,17,88.71,88.71,88.46,88.51,310
20130601|2013-04-17 03:30,17,88.47,88.76,88.44,88.66,96
20130601|2013-04-17 04:00,17,88.58,88.66,88.39,88.39,71
20130601|2013-04-17 04:30,17,88.41,88.41,88.18,88.34,201
20130601|2013-04-17 05:00,17,88.33,88.41,88.2,88.41,36
20130601|2013-04-17 05:30,17,88.39,88.51,88.35,88.35,51
20130601|2013-04-17 06:00,17,88.32,88.32,87.97,88.02,126
20130601|2013-04-17 06:30,17,88.02,88.06,87.64,87.82,324
20130601|2013-04-17 07:00,17,87.82,87.91,87.47,87.79,771
20130601|2013-04-17 07:30,17,87.85,88.21,87.65,88.08,548
20130601|2013-04-17 08:00,17,88.1,88.45,88.01,88.07,1099
20130601|2013-04-17 08:30,17,88.07,88.12,87.88,88.08,295
20130601|2013-04-17 09:00,17,88.12,88.25,87.9,88.03,206
20130601|2013-04-17 09:30,17,88.01,88.2,87.49,87.64,555
20130601|2013-04-17 10:00,17,87.7,87.8,87.11,87.37,670
20130601|2013-04-17 10:30,17,87.41,87.6,87.16,87.2,158
20130601|2013-04-17 11:00,17,87.17,87.29,86.42,86.43,867
20130601|2013-04-17 11:30,17,86.47,86.89,86.46,86.76,279
20130601|2013-04-17 12:00,17,86.86,87.17,86.66,87.17,680
20130601|2013-04-17 12:30,17,87.11,87.21,86.9,86.99,343
20130601|2013-04-17 13:00,17,87.02,87.24,86.91,86.95,668
20130601|2013-04-17 13:30,17,86.98,87.14,86.92,87.1,160
20130601|2013-04-17 14:00,17,87.13,87.18,87.03,87.04,126
20130601|2013-04-17 14:30,17,86.97,87.1,86.96,87.03,163
20130601|2013-04-17 15:00,17,87.01,87.05,86.76,86.76,76
20130601|2013-04-17 15:30,17,86.8,86.87,86.71,86.72,220
20130601|2013-04-17 16:00,17,86.71,86.75,86.65,86.65,30
20130601|2013-04-17 16:30,17,86.68,86.75,86.65,86.65,16
20130601|2013-04-17 19:00,18,86.6,86.62,86.44,86.44,39
20130601|2013-04-17 19:30,18,86.44,86.44,86.15,86.15,133
20130601|2013-04-17 20:00,18,86.17,86.18,85.97,86,145
20130601|2013-04-17 20:30,18,85.93,86.14,85.93,86.14,45
20130601|2013-04-17 21:00,18,86.32,86.57,86.32,86.55,41
20130601|2013-04-17 21:30,18,86.55,86.56,86.43,86.5,454
20130601|2013-04-17 22:00,18,86.61,86.79,86.61,86.74,59
20130601|2013-04-17 22:30,18,86.8,87.14,86.79,87.14,71
20130601|2013-04-17 23:00,18,87.08,87.08,87.04,87.07,59
20130601|2013-04-17 23:30,18,87.09,87.11,86.81,86.88,28
20130601|2013-04-18 00:00,18,86.8,86.8,86.7,86.7,17
20130601|2013-04-18 00:30,18,86.66,86.91,86.64,86.9,52
20130601|2013-04-18 01:00,18,86.91,86.96,86.85,86.88,69
20130601|2013-04-18 01:30,18,86.92,86.92,86.84,86.84,11
20130601|2013-04-18 02:00,18,86.95,87.07,86.78,87.06,119
20130601|2013-04-18 02:30,18,87.03,87.22,87,87.19,148
20130601|2013-04-18 03:00,18,87.2,87.24,87.03,87.12,162
20130601|2013-04-18 03:30,18,87.13,87.75,87.09,87.7,641
20130601|2013-04-18 04:00,18,87.65,88.02,87.58,87.96,431
20130601|2013-04-18 04:30,18,87.95,88.1,87.9,87.95,224
20130601|2013-04-18 05:00,18,87.95,88,87.71,87.84,205
20130601|2013-04-18 05:30,18,87.81,88,87.74,87.97,349
20130601|2013-04-18 06:00,18,87.94,88.3,87.94,88.11,436
20130601|2013-04-18 06:30,18,88.18,88.29,88.1,88.14,102
20130601|2013-04-18 07:00,18,88.13,88.42,88.11,88.31,346
20130601|2013-04-18 07:30,18,88.31,88.32,87.61,87.62,1143
20130601|2013-04-18 08:00,18,87.6,87.68,87.33,87.5,1176
20130601|2013-04-18 08:30,18,87.5,87.76,87.31,87.43,848
20130601|2013-04-18 09:00,18,87.44,87.44,86.61,86.94,1521
20130601|2013-04-18 09:30,18,86.94,87.43,86.79,87.39,1135
20130601|2013-04-18 10:00,18,87.35,87.87,87.04,87.85,1530
20130601|2013-04-18 10:30,18,87.84,87.91,87.39,87.89,951
20130601|2013-04-18 11:00,18,87.89,88.08,87.55,87.99,1215
20130601|2013-04-18 11:30,18,87.99,88.38,87.93,88.38,985
20130601|2013-04-18 12:00,18,88.34,88.6,88.1,88.3,1430
20130601|2013-04-18 12:30,18,88.32,88.33,87.65,87.74,1153
20130601|2013-04-18 13:00,18,87.7,88.15,87.4,88.04,1283
20130601|2013-04-18 13:30,18,88.05,88.36,88.03,88.27,348
20130601|2013-04-18 14:00,18,88.35,88.72,88.35,88.66,432
20130601|2013-04-18 14:30,18,88.66,88.76,88.55,88.76,170
20130601|2013-04-18 15:00,18,88.66,88.68,88.54,88.55,48
20130601|2013-04-18 15:30,18,88.57,88.63,88.44,88.58,63
20130601|2013-04-18 16:00,18,88.54,88.8,88.54,88.61,102
20130601|2013-04-18 16:30,18,88.49,88.63,88.49,88.63,5
20130601|2013-04-18 19:00,19,88.41,88.44,88.41,88.44,5
20130601|2013-04-18 19:30,19,88.45,88.45,88.3,88.3,17
20130601|2013-04-18 20:00,19,88.3,88.46,88.3,88.43,28
20130601|2013-04-18 20:30,19,88.39,88.42,88.31,88.38,8
20130601|2013-04-18 21:00,19,88.31,88.56,88.29,88.44,44
20130601|2013-04-18 21:30,19,88.32,88.47,88.31,88.37,13
20130601|2013-04-18 22:00,19,88.33,88.37,88.29,88.3,21
20130601|2013-04-18 22:30,19,88.3,88.33,88.17,88.22,51
20130601|2013-04-18 23:00,19,88.21,88.31,88.14,88.31,18
20130601|2013-04-18 23:30,19,88.34,88.4,88.33,88.34,22
20130601|2013-04-19 00:00,19,88.36,88.43,88.36,88.39,15
20130601|2013-04-19 00:30,19,88.46,88.62,88.46,88.57,27
20130601|2013-04-19 01:00,19,88.57,88.8,88.56,88.78,96
20130601|2013-04-19 01:30,19,88.69,88.75,88.67,88.74,18
20130601|2013-04-19 02:00,19,88.66,88.7,88.53,88.7,84
20130601|2013-04-19 02:30,19,88.69,88.78,88.65,88.77,117
20130601|2013-04-19 03:00,19,88.75,88.77,88.52,88.68,363
20130601|2013-04-19 03:30,19,88.66,88.78,88.62,88.7,251
20130601|2013-04-19 04:00,19,88.73,88.76,88.54,88.58,196
20130601|2013-04-19 04:30,19,88.59,88.94,88.59,88.93,400
20130601|2013-04-19 05:00,19,88.92,88.93,88.81,88.83,122
20130601|2013-04-19 05:30,19,88.86,89.05,88.86,89.01,492
20130601|2013-04-19 06:00,19,88.99,88.99,88.7,88.7,188
20130601|2013-04-19 06:30,19,88.69,88.73,88.39,88.48,589
20130601|2013-04-19 07:00,19,88.48,88.66,88.48,88.51,368
20130601|2013-04-19 07:30,19,88.48,88.56,88.26,88.45,840
20130601|2013-04-19 08:00,19,88.46,88.46,88.07,88.21,1037
20130601|2013-04-19 08:30,19,88.21,88.39,87.95,88.29,1319
20130601|2013-04-19 09:00,19,88.27,88.6,88.27,88.36,907
20130601|2013-04-19 09:30,19,88.35,88.54,88.07,88.31,815
20130601|2013-04-19 10:00,19,88.32,88.47,88.05,88.08,843
20130601|2013-04-19 10:30,19,88.09,88.34,88.02,88.25,780
20130601|2013-04-19 11:00,19,88.27,88.37,88.19,88.31,346
20130601|2013-04-19 11:30,19,88.31,88.45,88.05,88.2,308
20130601|2013-04-19 12:00,19,88.19,88.23,87.83,88.08,520
20130601|2013-04-19 12:30,19,88.09,88.29,88.04,88.28,246
20130601|2013-04-19 13:00,19,88.28,88.6,88.16,88.28,1797
20130601|2013-04-19 13:30,19,88.28,88.29,88.05,88.2,506
20130601|2013-04-19 14:00,19,88.17,88.21,88.13,88.18,281
20130601|2013-04-19 14:30,19,88.18,88.22,88.09,88.09,298
20130601|2013-04-19 15:00,19,88.11,88.2,88.1,88.17,147
20130601|2013-04-19 15:30,19,88.2,88.2,88.19,88.19,5
20130601|2013-04-19 16:00,19,88.24,88.28,88.24,88.28,9
20130601|2013-04-21 18:30,22,88.36,88.36,88.24,88.24,4
20130601|2013-04-21 19:00,22,88.3,88.3,88.24,88.26,6
20130601|2013-04-21 19:30,22,88.17,88.4,88.17,88.38,22
20130601|2013-04-21 20:00,22,88.43,88.52,88.29,88.5,30
20130601|2013-04-21 20:30,22,88.52,88.62,88.49,88.52,37
20130601|2013-04-21 21:00,22,88.54,88.63,88.54,88.62,22
20130601|2013-04-21 21:30,22,88.68,88.79,88.68,88.71,22
20130601|2013-04-21 22:00,22,88.73,88.73,88.68,88.69,19
20130601|2013-04-21 22:30,22,88.68,88.73,88.68,88.73,26
20130601|2013-04-21 23:00,22,88.7,88.7,88.68,88.68,28
20130601|2013-04-21 23:30,22,88.68,88.84,88.65,88.81,35
20130601|2013-04-22 00:00,22,88.75,88.75,88.7,88.7,4
20130601|2013-04-22 00:30,22,88.61,88.61,88.6,88.61,5
20130601|2013-04-22 01:00,22,88.56,88.61,88.45,88.45,59
20130601|2013-04-22 01:30,22,88.35,88.45,88.32,88.41,15
20130601|2013-04-22 02:00,22,88.43,88.55,88.37,88.37,69
20130601|2013-04-22 02:30,22,88.37,88.39,88.06,88.06,478
20130601|2013-04-22 03:00,22,88.04,88.38,88.04,88.36,244
20130601|2013-04-22 03:30,22,88.33,88.48,88.27,88.45,186
20130601|2013-04-22 04:00,22,88.46,88.72,88.4,88.66,283
20130601|2013-04-22 04:30,22,88.67,89.02,88.67,88.89,449
20130601|2013-04-22 05:00,22,88.89,89.14,88.88,88.96,431
20130601|2013-04-22 05:30,22,88.93,89.06,88.87,88.99,126
20130601|2013-04-22 06:00,22,89.04,89.08,88.93,89.03,118
20130601|2013-04-22 06:30,22,89,89,88.77,88.92,301
20130601|2013-04-22 07:00,22,88.87,89.38,88.83,89.34,535
20130601|2013-04-22 07:30,22,89.34,89.44,89.09,89.09,758
20130601|2013-04-22 08:00,22,89.1,89.17,88.6,88.66,1652
20130601|2013-04-22 08:30,22,88.68,88.77,88.43,88.47,964
20130601|2013-04-22 09:00,22,88.49,88.49,88.02,88.15,1568
20130601|2013-04-22 09:30,22,88.11,88.44,87.7,88.43,2015
20130601|2013-04-22 10:00,22,88.45,88.61,88.3,88.41,1158
20130601|2013-04-22 10:30,22,88.42,88.81,88.41,88.72,749
20130601|2013-04-22 11:00,22,88.74,88.84,88.61,88.69,464
20130601|2013-04-22 11:30,22,88.69,89.06,88.68,88.85,826
20130601|2013-04-22 12:00,22,88.9,88.91,88.62,88.7,435
20130601|2013-04-22 12:30,22,88.73,89.04,88.7,88.89,458
20130601|2013-04-22 13:00,22,88.89,89.31,88.89,89.21,1676
20130601|2013-04-22 13:30,22,89.22,89.39,89.18,89.24,613
20130601|2013-04-22 14:00,22,89.27,89.48,89.26,89.28,240
20130601|2013-04-22 14:30,22,89.27,89.35,89.21,89.26,194
20130601|2013-04-22 15:00,22,89.24,89.33,89.24,89.29,54
20130601|2013-04-22 15:30,22,89.29,89.29,89.27,89.27,10
20130601|2013-04-22 16:00,22,89.32,89.35,89.29,89.29,12
20130601|2013-04-22 19:00,23,89.41,89.41,89.21,89.24,19
20130601|2013-04-22 19:30,23,89.3,89.3,89.27,89.27,9
20130601|2013-04-22 20:00,23,89.27,89.29,89.25,89.25,6
20130601|2013-04-22 20:30,23,89.2,89.2,88.84,88.93,138
20130601|2013-04-22 21:00,23,88.95,89,88.77,88.78,180
20130601|2013-04-22 21:30,23,88.79,88.8,88.76,88.77,21
20130601|2013-04-22 22:00,23,88.73,88.89,88.73,88.81,39
20130601|2013-04-22 22:30,23,88.83,88.83,88.67,88.68,41
20130601|2013-04-22 23:00,23,88.71,88.74,88.63,88.71,83
20130601|2013-04-22 23:30,23,88.71,88.71,88.55,88.61,80
20130601|2013-04-23 00:00,23,88.58,88.58,88.55,88.55,2
20130601|2013-04-23 00:30,23,88.53,88.56,88.48,88.53,28
20130601|2013-04-23 01:00,23,88.63,88.67,88.39,88.4,52
20130601|2013-04-23 01:30,23,88.42,88.5,88.23,88.5,454
20130601|2013-04-23 02:00,23,88.47,88.65,88.1,88.18,306
20130601|2013-04-23 02:30,23,88.16,88.31,88.08,88.19,299
20130601|2013-04-23 03:00,23,88.12,88.34,88.08,88.13,244
20130601|2013-04-23 03:30,23,88.14,88.18,87.82,87.93,590
20130601|2013-04-23 04:00,23,87.92,88.28,87.91,88.26,336
20130601|2013-04-23 04:30,23,88.27,88.45,88.24,88.35,458
20130601|2013-04-23 05:00,23,88.35,88.41,88.21,88.33,220
20130601|2013-04-23 05:30,23,88.36,88.48,88.36,88.44,152
20130601|2013-04-23 06:00,23,88.5,88.77,88.49,88.61,424
20130601|2013-04-23 06:30,23,88.59,88.64,88.39,88.45,215
20130601|2013-04-23 07:00,23,88.44,88.56,88.24,88.41,591
20130601|2013-04-23 07:30,23,88.43,88.43,87.97,88.02,1966
20130601|2013-04-23 08:00,23,88.01,88.39,88.01,88.35,1172
20130601|2013-04-23 08:30,23,88.41,88.45,88.17,88.25,1174
20130601|2013-04-23 09:00,23,88.21,88.71,88.21,88.59,1957
20130601|2013-04-23 09:30,23,88.59,88.59,88.3,88.34,1421
20130601|2013-04-23 10:00,23,88.38,88.98,88.38,88.93,1649
20130601|2013-04-23 10:30,23,88.92,89.3,88.85,89.28,1587
20130601|2013-04-23 11:00,23,89.28,89.31,89.02,89.19,797
20130601|2013-04-23 11:30,23,89.18,89.23,89.01,89.07,581
20130601|2013-04-23 12:00,23,89.04,89.13,88.29,88.82,2392
20130601|2013-04-23 12:30,23,88.81,89.11,88.71,88.91,1364
20130601|2013-04-23 13:00,23,88.92,89.3,88.85,89.17,1882
20130601|2013-04-23 13:30,23,89.17,89.25,89.11,89.22,738
20130601|2013-04-23 14:00,23,89.22,89.44,89.18,89.38,221
20130601|2013-04-23 14:30,23,89.39,89.39,89.29,89.37,215
20130601|2013-04-23 15:00,23,89.36,89.36,89.28,89.33,41
20130601|2013-04-23 15:30,23,89.37,89.42,89.34,89.42,15
20130601|2013-04-23 16:00,23,89.42,89.56,89.42,89.51,25
20130601|2013-04-23 16:30,23,89.56,89.57,89.56,89.57,2
20130601|2013-04-23 19:00,24,89.37,89.37,89.37,89.37,4
20130601|2013-04-23 19:30,24,89.33,89.33,89.33,89.33,3
20130601|2013-04-23 20:00,24,89.33,89.59,89.33,89.56,190
20130601|2013-04-23 20:30,24,89.52,89.52,89.35,89.39,34
20130601|2013-04-23 21:00,24,89.42,89.49,89.34,89.41,29
20130601|2013-04-23 21:30,24,89.38,89.38,89.23,89.27,30
20130601|2013-04-23 22:00,24,89.34,89.55,89.26,89.45,33
20130601|2013-04-23 22:30,24,89.51,89.56,89.5,89.54,14
20130601|2013-04-23 23:00,24,89.59,89.71,89.59,89.66,27
20130601|2013-04-24 00:00,24,89.63,89.68,89.63,89.68,29
20130601|2013-04-24 00:30,24,89.69,89.89,89.69,89.82,259
20130601|2013-04-24 01:00,24,89.75,89.81,89.71,89.76,28
20130601|2013-04-24 01:30,24,89.72,89.72,89.59,89.61,36
20130601|2013-04-24 02:00,24,89.61,89.75,89.59,89.69,218
20130601|2013-04-24 02:30,24,89.68,89.8,89.62,89.77,203
20130601|2013-04-24 03:00,24,89.7,89.73,89.45,89.47,326
20130601|2013-04-24 03:30,24,89.48,89.79,89.47,89.74,246
20130601|2013-04-24 04:00,24,89.76,89.93,89.76,89.88,300
20130601|2013-04-24 04:30,24,89.85,89.96,89.82,89.92,360
20130601|2013-04-24 05:00,24,89.94,89.95,89.76,89.85,810
20130601|2013-04-24 05:30,24,89.85,89.9,89.61,89.71,564
20130601|2013-04-24 06:00,24,89.7,89.7,89.57,89.63,82
20130601|2013-04-24 06:30,24,89.63,89.72,89.53,89.6,166
20130601|2013-04-24 07:00,24,89.6,89.6,89.43,89.49,460
20130601|2013-04-24 07:30,24,89.4,89.63,89.33,89.36,699
20130601|2013-04-24 08:00,24,89.37,89.95,89.37,89.8,1571
20130601|2013-04-24 08:30,24,89.83,89.95,89.75,89.85,734
20130601|2013-04-24 09:00,24,89.85,90.36,89.84,90.28,1680
20130601|2013-04-24 09:30,24,90.35,90.45,89.97,90.2,1638
20130601|2013-04-24 10:00,24,90.22,90.67,90.12,90.58,1436
20130601|2013-04-24 10:30,24,90.6,91.03,90.6,90.99,1571
20130601|2013-04-24 11:00,24,90.96,91.11,90.76,90.79,1405
20130601|2013-04-24 11:30,24,90.78,91.19,90.72,91.01,1058
20130601|2013-04-24 12:00,24,91.01,91.21,90.93,91.19,984
20130601|2013-04-24 12:30,24,91.21,91.34,91.11,91.31,896
20130601|2013-04-24 13:00,24,91.3,91.48,91.02,91.46,1896
20130601|2013-04-24 13:30,24,91.44,91.49,91.3,91.48,715
20130601|2013-04-24 14:00,24,91.46,91.64,91.45,91.61,269
20130601|2013-04-24 14:30,24,91.59,91.62,91.5,91.62,133
20130601|2013-04-24 15:00,24,91.59,91.68,91.52,91.54,95
20130601|2013-04-24 15:30,24,91.52,91.62,91.45,91.62,56
20130601|2013-04-24 16:00,24,91.72,91.72,91.56,91.56,17
20130601|2013-04-24 16:30,24,91.55,91.55,91.54,91.55,3
20130601|2013-04-24 19:00,25,91.52,91.53,91.47,91.5,21
20130601|2013-04-24 19:30,25,91.52,91.52,91.46,91.51,11
20130601|2013-04-24 20:00,25,91.56,91.58,91.56,91.58,11
20130601|2013-04-24 20:30,25,91.6,91.69,91.58,91.69,61
20130601|2013-04-24 21:00,25,91.65,91.85,91.62,91.78,101
20130601|2013-04-24 21:30,25,91.79,91.92,91.79,91.89,113
20130601|2013-04-24 22:00,25,91.85,91.96,91.85,91.94,16
20130601|2013-04-24 22:30,25,91.89,91.89,91.83,91.83,6
20130601|2013-04-24 23:00,25,91.84,91.86,91.79,91.83,8
20130601|2013-04-24 23:30,25,91.85,91.97,91.85,91.96,172
20130601|2013-04-25 00:00,25,91.95,91.96,91.89,91.92,64
20130601|2013-04-25 00:30,25,91.9,91.9,91.73,91.74,30
20130601|2013-04-25 01:00,25,91.77,91.9,91.77,91.83,56
20130601|2013-04-25 01:30,25,91.83,91.9,91.79,91.89,17
20130601|2013-04-25 02:00,25,91.89,91.89,91.49,91.5,401
20130601|2013-04-25 02:30,25,91.49,91.51,91.39,91.42,232
20130601|2013-04-25 03:00,25,91.42,91.49,91.31,91.48,120
20130601|2013-04-25 03:30,25,91.52,91.65,91.51,91.65,239
20130601|2013-04-25 04:00,25,91.67,91.76,91.63,91.64,218
20130601|2013-04-25 04:30,25,91.63,91.7,91.58,91.66,119
20130601|2013-04-25 05:00,25,91.72,91.88,91.7,91.78,359
20130601|2013-04-25 05:30,25,91.77,91.85,91.72,91.81,205
20130601|2013-04-25 06:00,25,91.78,91.78,91.49,91.5,281
20130601|2013-04-25 06:30,25,91.49,91.54,91.27,91.4,498
20130601|2013-04-25 07:00,25,91.41,91.88,91.41,91.85,734
20130601|2013-04-25 07:30,25,91.85,91.94,91.68,91.85,958
20130601|2013-04-25 08:00,25,91.86,91.94,91.12,91.33,2448
20130601|2013-04-25 08:30,25,91.32,91.61,91.19,91.54,888
20130601|2013-04-25 09:00,25,91.51,91.8,91.34,91.57,681
20130601|2013-04-25 09:30,25,91.59,91.72,91.4,91.41,519
20130601|2013-04-25 10:00,25,91.44,92.2,91.42,92.08,2210
20130601|2013-04-25 10:30,25,92.06,92.25,91.96,92.23,1171
20130601|2013-04-25 11:00,25,92.26,92.49,92.18,92.45,1871
20130601|2013-04-25 11:30,25,92.48,92.58,92.36,92.47,644
20130601|2013-04-25 12:00,25,92.48,93.06,92.41,92.93,2406
20130601|2013-04-25 12:30,25,92.94,93.47,92.91,93.43,1859
20130601|2013-04-25 13:00,25,93.42,93.88,93.35,93.65,2825
20130601|2013-04-25 13:30,25,93.64,93.64,93.21,93.27,957
20130601|2013-04-25 14:00,25,93.25,93.28,93.15,93.22,104
20130601|2013-04-25 14:30,25,93.22,93.3,93.15,93.26,270
20130601|2013-04-25 15:00,25,93.26,93.47,93.26,93.31,146
20130601|2013-04-25 15:30,25,93.28,93.33,93.24,93.27,45
20130601|2013-04-25 16:00,25,93.28,93.31,93.23,93.23,10
20130601|2013-04-25 19:00,26,93.29,93.34,93.21,93.32,37
20130601|2013-04-25 19:30,26,93.36,93.42,93.31,93.42,28
20130601|2013-04-25 20:00,26,93.43,93.48,93.4,93.48,10
20130601|2013-04-25 20:30,26,93.45,93.48,93.43,93.43,17
20130601|2013-04-25 21:00,26,93.47,93.47,93.2,93.3,45
20130601|2013-04-25 21:30,26,93.3,93.44,93.27,93.35,28
20130601|2013-04-25 22:00,26,93.36,93.36,93.13,93.13,42
20130601|2013-04-25 22:30,26,93.16,93.16,93.11,93.15,18
20130601|2013-04-25 23:00,26,93.22,93.3,93.18,93.2,60
20130601|2013-04-25 23:30,26,93.15,93.15,93.02,93.03,102
20130601|2013-04-26 00:00,26,93.04,93.04,92.97,92.97,15
20130601|2013-04-26 00:30,26,92.96,93.11,92.96,93.08,55
20130601|2013-04-26 01:00,26,93.02,93.2,92.98,93.2,133
20130601|2013-04-26 01:30,26,93.19,93.34,93.19,93.25,130
20130601|2013-04-26 02:00,26,93.23,93.28,92.93,92.95,152
20130601|2013-04-26 02:30,26,92.96,93.17,92.93,93.01,144
20130601|2013-04-26 03:00,26,93.01,93.19,92.97,93.13,189
20130601|2013-04-26 03:30,26,93.12,93.2,92.87,92.98,288
20130601|2013-04-26 04:00,26,92.93,93.01,92.84,92.98,90
20130601|2013-04-26 04:30,26,92.97,93.11,92.96,93.09,52
20130601|2013-04-26 05:00,26,93.08,93.08,92.98,93.01,76
20130601|2013-04-26 05:30,26,93.02,93.07,92.96,92.97,59
20130601|2013-04-26 06:00,26,92.96,93.05,92.85,93.01,181
20130601|2013-04-26 06:30,26,92.99,93.42,92.99,93.36,504
20130601|2013-04-26 07:00,26,93.38,93.39,93.02,93.14,265
20130601|2013-04-26 07:30,26,93.08,93.57,92.88,93.3,1144
20130601|2013-04-26 08:00,26,93.3,93.3,92.98,93.22,625
20130601|2013-04-26 08:30,26,93.21,93.41,92.92,93.29,998
20130601|2013-04-26 09:00,26,93.31,93.34,92.97,93.22,982
20130601|2013-04-26 09:30,26,93.24,93.35,93.03,93.32,601
20130601|2013-04-26 10:00,26,93.31,93.31,92.75,92.86,1261
20130601|2013-04-26 10:30,26,92.87,92.97,92.2,92.48,3423
20130601|2013-04-26 11:00,26,92.45,92.81,92.06,92.78,2534
20130601|2013-04-26 11:30,26,92.81,92.98,92.62,92.85,834
20130601|2013-04-26 12:00,26,92.83,93.15,92.82,92.97,1166
20130601|2013-04-26 12:30,26,92.91,93.25,92.85,93.22,722
20130601|2013-04-26 13:00,26,93.2,93.24,92.95,92.98,1790
20130601|2013-04-26 13:30,26,92.98,92.99,92.71,92.72,562
20130601|2013-04-26 14:00,26,92.77,92.94,92.77,92.89,195
20130601|2013-04-26 14:30,26,92.89,92.99,92.88,92.9,142
20130601|2013-04-26 15:00,26,92.9,92.92,92.7,92.7,143
20130601|2013-04-26 15:30,26,92.75,92.89,92.71,92.89,39
20130601|2013-04-26 16:00,26,92.86,92.86,92.79,92.79,18
20130601|2013-04-28 17:00,29,92.67,92.67,92.62,92.67,4
20130601|2013-04-28 17:30,29,92.68,92.68,92.68,92.68,2
20130601|2013-04-28 18:00,29,92.71,92.71,92.71,92.71,2
20130601|2013-04-28 18:30,29,92.69,92.69,92.62,92.65,11
20130601|2013-04-28 19:00,29,92.66,92.66,92.55,92.55,11
20130601|2013-04-28 19:30,29,92.53,92.66,92.53,92.66,14
20130601|2013-04-28 20:00,29,92.68,92.68,92.6,92.6,5
20130601|2013-04-28 20:30,29,92.57,92.67,92.44,92.63,82
20130601|2013-04-28 21:00,29,92.59,92.65,92.58,92.58,38
20130601|2013-04-28 21:30,29,92.62,92.78,92.6,92.65,52
20130601|2013-04-28 22:00,29,92.67,92.68,92.66,92.66,6
20130601|2013-04-28 22:30,29,92.64,92.64,92.52,92.62,33
20130601|2013-04-28 23:00,29,92.6,92.69,92.6,92.69,4
20130601|2013-04-28 23:30,29,92.68,92.74,92.66,92.68,9
20130601|2013-04-29 00:00,29,92.6,92.6,92.6,92.6,1
20130601|2013-04-29 00:30,29,92.54,92.54,92.53,92.53,4
20130601|2013-04-29 01:00,29,92.61,92.76,92.61,92.71,18
20130601|2013-04-29 01:30,29,92.71,92.73,92.68,92.73,10
20130601|2013-04-29 02:00,29,92.75,93.25,92.73,93.2,188
20130601|2013-04-29 02:30,29,93.13,93.17,92.86,92.95,207
20130601|2013-04-29 03:00,29,92.97,93.21,92.93,93.1,105
20130601|2013-04-29 03:30,29,93.1,93.21,93.03,93.21,242
20130601|2013-04-29 04:00,29,93.22,93.43,93.19,93.4,306
20130601|2013-04-29 04:30,29,93.4,93.4,93.32,93.37,97
20130601|2013-04-29 05:00,29,93.37,93.45,93.3,93.35,242
20130601|2013-04-29 05:30,29,93.35,93.43,93.34,93.39,174
20130601|2013-04-29 06:00,29,93.41,93.41,93.2,93.29,151
20130601|2013-04-29 06:30,29,93.27,93.4,93.18,93.3,253
20130601|2013-04-29 07:00,29,93.32,93.45,93.3,93.34,506
20130601|2013-04-29 07:30,29,93.33,93.41,93.18,93.35,1118
20130601|2013-04-29 08:00,29,93.36,93.83,93.36,93.56,1315
20130601|2013-04-29 08:30,29,93.55,93.58,93.2,93.54,1532
20130601|2013-04-29 09:00,29,93.5,93.79,93.42,93.62,492
20130601|2013-04-29 09:30,29,93.63,94.2,93.42,94.18,1260
20130601|2013-04-29 10:00,29,94.19,94.39,94,94.02,1345
20130601|2013-04-29 10:30,29,94.01,94.27,93.9,93.93,787
20130601|2013-04-29 11:00,29,93.93,94.06,93.79,93.93,521
20130601|2013-04-29 11:30,29,93.94,94.26,93.93,94.08,745
20130601|2013-04-29 12:00,29,94.11,94.26,94.06,94.2,391
20130601|2013-04-29 12:30,29,94.21,94.59,94.15,94.47,916
20130601|2013-04-29 13:00,29,94.48,94.69,94.25,94.46,1748
20130601|2013-04-29 13:30,29,94.45,94.45,94.26,94.3,314
20130601|2013-04-29 14:00,29,94.29,94.3,94.12,94.2,139
20130601|2013-04-29 14:30,29,94.21,94.3,94.21,94.27,103
20130601|2013-04-29 15:00,29,94.32,94.39,94.3,94.39,143
20130601|2013-04-29 15:30,29,94.37,94.38,94.35,94.35,8
20130601|2013-04-30 06:00,30,94.28,94.35,94.28,94.35,16
20130601|2013-04-30 06:30,30,94.36,94.36,94.11,94.17,123
20130601|2013-04-30 07:00,30,94.12,94.15,93.63,93.89,915
20130601|2013-04-30 07:30,30,93.89,94.06,93.64,94.03,734
20130601|2013-04-30 08:00,30,94.04,94.43,94.04,94.36,844
20130601|2013-04-30 08:30,30,94.35,94.39,93.5,93.78,1632
20130601|2013-04-30 09:00,30,93.82,93.85,93.31,93.44,1455
20130601|2013-04-30 09:30,30,93.45,93.79,93.37,93.7,652
20130601|2013-04-30 10:00,30,93.73,93.79,93.15,93.15,1658
20130601|2013-04-30 10:30,30,93.13,93.67,93.13,93.65,871
20130601|2013-04-30 11:00,30,93.65,93.65,93.33,93.36,579
20130601|2013-04-30 11:30,30,93.34,93.72,93.25,93.58,851
20130601|2013-04-30 12:00,30,93.58,93.62,93.38,93.57,291
20130601|2013-04-30 12:30,30,93.6,93.62,93.33,93.39,816
20130601|2013-04-30 13:00,30,93.38,93.56,92.93,93.44,2148
20130601|2013-04-30 13:30,30,93.45,93.48,93.24,93.33,326
20130601|2013-04-30 14:00,30,93.31,93.31,93.16,93.16,184
20130601|2013-04-30 14:30,30,93.19,93.26,92.93,93.07,404
20130601|2013-04-30 15:00,30,93.08,93.09,92.93,92.97,172
20130601|2013-04-30 15:30,30,92.95,93.07,92.7,92.99,457
20130601|2013-04-30 16:00,30,93.04,93.11,93.02,93.11,38
20130601|2013-04-30 16:30,30,93.01,93.01,93,93,2
20130601|2013-04-30 19:00,1,93.2,93.24,93.02,93.06,47
20130601|2013-04-30 19:30,1,93.09,93.09,92.98,92.98,11
20130601|2013-04-30 20:00,1,93.03,93.03,92.91,92.91,11
20130601|2013-04-30 20:30,1,93,93.04,93,93.01,15
20130601|2013-04-30 21:00,1,92.98,93.05,92.98,93.02,17
20130601|2013-04-30 21:30,1,93.03,93.03,93.03,93.03,1
20130601|2013-04-30 22:00,1,93.11,93.14,93.02,93.04,16
20130601|2013-04-30 22:30,1,93.05,93.05,93.02,93.04,8
20130601|2013-04-30 23:00,1,93.03,93.03,93.01,93.02,4
20130601|2013-04-30 23:30,1,93.02,93.02,93,93.01,6
20130601|2013-05-01 00:00,1,93.01,93.05,93.01,93.05,3
20130601|2013-05-01 00:30,1,93.04,93.07,93.04,93.07,8
20130601|2013-05-01 01:00,1,93.08,93.18,93.08,93.1,35
20130601|2013-05-01 01:30,1,93.01,93.01,92.85,92.87,36
20130601|2013-05-01 02:00,1,92.86,92.86,92.64,92.66,90
20130601|2013-05-01 02:30,1,92.68,92.88,92.55,92.85,328
20130601|2013-05-01 03:00,1,92.87,93.12,92.86,92.97,180
20130601|2013-05-01 03:30,1,92.95,93.11,92.88,92.97,106
20130601|2013-05-01 04:00,1,92.9,92.9,92.6,92.64,153
20130601|2013-05-01 04:30,1,92.61,92.72,92.56,92.58,100
20130601|2013-05-01 05:00,1,92.59,92.6,92.03,92.23,1119
20130601|2013-05-01 05:30,1,92.25,92.33,92.13,92.16,276
20130601|2013-05-01 06:00,1,92.16,92.61,92.16,92.49,167
20130601|2013-05-01 06:30,1,92.48,92.48,91.94,92.05,270
20130601|2013-05-01 07:00,1,92.03,92.12,91.68,91.89,755
20130601|2013-05-01 07:30,1,91.86,92,91.34,91.51,997
20130601|2013-05-01 08:00,1,91.51,91.56,90.62,90.87,3051
20130601|2013-05-01 08:30,1,90.88,91.36,90.8,91.04,1564
20130601|2013-05-01 09:00,1,90.98,91.26,90.84,90.98,1185
20130601|2013-05-01 09:30,1,90.96,90.96,90.33,90.59,2340
20130601|2013-05-01 10:00,1,90.6,90.85,90.32,90.36,1392
20130601|2013-05-01 10:30,1,90.36,90.55,90.11,90.31,1405
20130601|2013-05-01 11:00,1,90.34,90.65,90.18,90.65,1096
20130601|2013-05-01 11:30,1,90.65,90.76,90.41,90.72,832
20130601|2013-05-01 12:00,1,90.71,91.03,90.6,90.8,1374
20130601|2013-05-01 12:30,1,90.79,90.99,90.41,90.77,623
20130601|2013-05-01 13:00,1,90.63,91.16,90.61,90.98,2191
20130601|2013-05-01 13:30,1,90.99,91.22,90.96,91.08,758
20130601|2013-05-01 14:00,1,91.05,91.12,90.97,90.97,434
20130601|2013-05-01 14:30,1,90.96,91.03,90.9,90.93,449
20130601|2013-05-01 15:00,1,90.93,91,90.92,90.96,188
20130601|2013-05-01 15:30,1,90.99,91.02,90.94,91.02,131
20130601|2013-05-01 16:00,1,91.02,91.02,90.95,90.95,121
20130601|2013-05-01 16:30,1,90.95,90.97,90.95,90.97,25
20130601|2013-05-01 19:00,2,90.89,90.95,90.85,90.9,33
20130601|2013-05-01 19:30,2,90.89,90.89,90.75,90.88,36
20130601|2013-05-01 20:00,2,90.85,90.93,90.83,90.9,26
20130601|2013-05-01 20:30,2,90.83,91.05,90.81,90.99,89
20130601|2013-05-01 21:00,2,90.98,91.02,90.92,90.92,11
20130601|2013-05-01 21:30,2,90.93,91.19,90.86,91.18,44
20130601|2013-05-01 22:00,2,91.17,91.19,91.05,91.06,14
20130601|2013-05-01 22:30,2,91.03,91.15,91.02,91.15,15
20130601|2013-05-01 23:00,2,91.12,91.19,91.1,91.1,36
20130601|2013-05-01 23:30,2,91.18,91.19,91.01,91.07,28
20130601|2013-05-02 00:00,2,91.06,91.07,90.94,90.95,15
20130601|2013-05-02 00:30,2,90.93,90.97,90.93,90.94,11
20130601|2013-05-02 01:00,2,90.95,90.95,90.78,90.78,44
20130601|2013-05-02 01:30,2,90.75,90.89,90.66,90.71,66
20130601|2013-05-02 02:00,2,90.72,91.14,90.72,91.05,90
20130601|2013-05-02 02:30,2,91.03,91.18,91,91.18,158
20130601|2013-05-02 03:00,2,91.19,91.25,91.08,91.23,218
20130601|2013-05-02 03:30,2,91.22,91.22,90.95,91.04,185
20130601|2013-05-02 04:00,2,91.03,91.22,91.01,91.14,150
20130601|2013-05-02 04:30,2,91.15,91.48,91.15,91.42,280
20130601|2013-05-02 05:00,2,91.38,91.65,91.35,91.52,323
20130601|2013-05-02 05:30,2,91.53,91.59,91.47,91.59,79
20130601|2013-05-02 06:00,2,91.6,91.6,91.37,91.47,110
20130601|2013-05-02 06:30,2,91.54,91.74,91.42,91.47,503
20130601|2013-05-02 07:00,2,91.49,91.64,91.22,91.23,587
20130601|2013-05-02 07:30,2,91.24,91.89,91.23,91.45,1054
20130601|2013-05-02 08:00,2,91.43,91.77,91.27,91.42,1380
20130601|2013-05-02 08:30,2,91.45,91.83,91.34,91.65,909
20130601|2013-05-02 09:00,2,91.58,92.03,91.57,91.78,1591
20130601|2013-05-02 09:30,2,91.82,91.82,91.47,91.47,1002
20130601|2013-05-02 10:00,2,91.47,91.75,91.34,91.74,824
20130601|2013-05-02 10:30,2,91.73,92.8,91.59,92.53,2885
20130601|2013-05-02 11:00,2,92.52,93.42,92.5,93.15,3009
20130601|2013-05-02 11:30,2,93.19,93.31,92.96,93.01,1388
20130601|2013-05-02 12:00,2,93.04,93.2,93,93.05,609
20130601|2013-05-02 12:30,2,93.03,93.35,92.86,93.26,1036
20130601|2013-05-02 13:00,2,93.29,94.1,93.09,94,2667
20130601|2013-05-02 13:30,2,94.01,94.23,93.85,93.98,1007
20130601|2013-05-02 14:00,2,93.98,94.01,93.83,93.99,391
20130601|2013-05-02 14:30,2,93.98,94.07,93.95,93.99,106
20130601|2013-05-02 15:00,2,93.99,94.09,93.97,94.08,186
20130601|2013-05-02 15:30,2,94.08,94.08,94.01,94.02,16
20130601|2013-05-02 16:00,2,94.09,94.09,94.05,94.05,41
20130601|2013-05-02 16:30,2,94.05,94.05,94.05,94.05,1
20130601|2013-05-02 19:00,3,93.87,93.87,93.82,93.83,23
20130601|2013-05-02 19:30,3,93.83,93.83,93.77,93.77,10
20130601|2013-05-02 20:00,3,93.78,93.79,93.76,93.78,13
20130601|2013-05-02 20:30,3,93.76,93.8,93.76,93.78,28
20130601|2013-05-02 21:00,3,93.82,93.83,93.76,93.78,15
20130601|2013-05-02 21:30,3,93.77,93.84,93.76,93.83,75
20130601|2013-05-02 22:00,3,93.82,93.82,93.79,93.79,17
20130601|2013-05-02 22:30,3,93.83,93.84,93.8,93.8,5
20130601|2013-05-02 23:00,3,93.8,93.81,93.77,93.77,11
20130601|2013-05-02 23:30,3,93.77,93.77,93.66,93.69,23
20130601|2013-05-03 00:00,3,93.71,93.71,93.67,93.71,14
20130601|2013-05-03 00:30,3,93.71,93.78,93.71,93.72,7
20130601|2013-05-03 01:00,3,93.72,93.77,93.71,93.72,9
20130601|2013-05-03 01:30,3,93.73,93.9,93.73,93.82,20
20130601|2013-05-03 02:00,3,93.8,93.92,93.72,93.81,68
20130601|2013-05-03 02:30,3,93.8,93.84,93.68,93.74,35
20130601|2013-05-03 03:00,3,93.76,93.81,93.66,93.66,118
20130601|2013-05-03 03:30,3,93.7,93.76,93.57,93.63,130
20130601|2013-05-03 04:00,3,93.59,93.86,93.59,93.83,76
20130601|2013-05-03 04:30,3,93.88,94.3,93.79,94.21,476
20130601|2013-05-03 05:00,3,94.19,94.28,94.11,94.26,160
20130601|2013-05-03 05:30,3,94.29,94.61,94.28,94.48,538
20130601|2013-05-03 06:00,3,94.49,94.63,94.4,94.49,248
20130601|2013-05-03 06:30,3,94.47,94.58,94.19,94.25,240
20130601|2013-05-03 07:00,3,94.33,94.43,94.22,94.26,320
20130601|2013-05-03 07:30,3,94.34,95.66,94.34,95.06,3519
20130601|2013-05-03 08:00,3,95.07,95.32,94.83,95.09,1449
20130601|2013-05-03 08:30,3,95.09,95.34,94.86,95.18,946
20130601|2013-05-03 09:00,3,95.16,95.81,94.89,95.71,2459
20130601|2013-05-03 09:30,3,95.74,95.93,95.58,95.9,1592
20130601|2013-05-03 10:00,3,95.92,96.02,95.62,95.66,1112
20130601|2013-05-03 10:30,3,95.66,95.99,95.56,95.85,1135
20130601|2013-05-03 11:00,3,95.89,95.93,95.58,95.72,793
20130601|2013-05-03 11:30,3,95.75,95.84,95.61,95.76,441
20130601|2013-05-03 12:00,3,95.76,95.9,95.56,95.82,697
20130601|2013-05-03 12:30,3,95.79,95.98,95.76,95.85,661
20130601|2013-05-03 13:00,3,95.86,95.87,95.35,95.62,1979
20130601|2013-05-03 13:30,3,95.57,95.59,95.39,95.46,391
20130601|2013-05-03 14:00,3,95.48,95.59,95.45,95.46,145
20130601|2013-05-03 14:30,3,95.47,95.5,95.42,95.43,122
20130601|2013-05-03 15:00,3,95.46,95.6,95.4,95.53,59
20130601|2013-05-03 15:30,3,95.46,95.46,95.44,95.44,11
20130601|2013-05-03 16:00,3,95.5,95.61,95.5,95.61,4
20130601|2013-05-05 17:00,6,95.77,96.48,95.77,96.32,77
20130601|2013-05-05 17:30,6,96.39,96.79,96.39,96.6,164
20130601|2013-05-05 18:00,6,96.72,96.85,96.7,96.82,37
20130601|2013-05-05 18:30,6,96.83,96.92,96.82,96.9,132
20130601|2013-05-05 19:00,6,96.88,96.96,96.8,96.96,94
20130601|2013-05-05 19:30,6,96.88,97.12,96.84,97.12,217
20130601|2013-05-05 20:00,6,97.07,97.15,96.85,96.89,244
20130601|2013-05-05 20:30,6,96.85,96.85,96.56,96.58,122
20130601|2013-05-05 21:00,6,96.56,96.59,96.52,96.52,34
20130601|2013-05-05 21:30,6,96.51,96.53,96.45,96.47,38
20130601|2013-05-05 22:00,6,96.49,96.76,96.49,96.65,238
20130601|2013-05-05 22:30,6,96.6,96.66,96.56,96.58,38
20130601|2013-05-05 23:00,6,96.57,96.57,96.4,96.44,36
20130601|2013-05-05 23:30,6,96.44,96.49,96.33,96.49,48
20130601|2013-05-06 00:00,6,96.5,96.5,96.36,96.41,54
20130601|2013-05-06 00:30,6,96.46,96.64,96.45,96.61,94
20130601|2013-05-06 01:00,6,96.66,96.66,96.51,96.58,46
20130601|2013-05-06 01:30,6,96.61,96.61,96.37,96.38,64
20130601|2013-05-06 02:00,6,96.3,96.34,96.06,96.09,115
20130601|2013-05-06 02:30,6,96.05,96.37,95.91,96.34,626
20130601|2013-05-06 03:00,6,96.34,96.42,96.14,96.19,236
20130601|2013-05-06 03:30,6,96.21,96.36,96.21,96.31,200
20130601|2013-05-06 04:00,6,96.29,96.45,96.23,96.24,140
20130601|2013-05-06 04:30,6,96.21,96.27,96.1,96.18,91
20130601|2013-05-06 05:00,6,96.19,96.36,96.18,96.33,60
20130601|2013-05-06 05:30,6,96.31,96.31,96,96,301
20130601|2013-05-06 06:00,6,95.99,96.04,95.72,95.72,134
20130601|2013-05-06 06:30,6,95.73,95.92,95.66,95.82,413
20130601|2013-05-06 07:00,6,95.77,95.81,95.22,95.26,1834
20130601|2013-05-06 07:30,6,95.33,95.45,94.86,94.9,1431
20130601|2013-05-06 08:00,6,94.91,95.34,94.91,95.27,922
20130601|2013-05-06 08:30,6,95.27,95.37,95.05,95.18,894
20130601|2013-05-06 09:00,6,95.18,95.4,94.86,94.98,1034
20130601|2013-05-06 09:30,6,94.99,95.63,94.97,95.6,1139
20130601|2013-05-06 10:00,6,95.57,95.69,95.45,95.69,513
20130601|2013-05-06 10:30,6,95.71,96.16,95.59,95.93,1391
20130601|2013-05-06 11:00,6,95.96,96.11,95.85,95.98,699
20130601|2013-05-06 11:30,6,96,96.07,95.82,95.93,498
20130601|2013-05-06 12:00,6,95.92,95.92,95.59,95.75,683
20130601|2013-05-06 12:30,6,95.75,96,95.75,95.99,632
20130601|2013-05-06 13:00,6,95.98,96.24,95.97,96.12,1767
20130601|2013-05-06 13:30,6,96.1,96.1,95.85,95.85,284
20130601|2013-05-06 14:00,6,95.82,95.88,95.68,95.74,140
20130601|2013-05-06 14:30,6,95.73,95.85,95.72,95.83,96
20130601|2013-05-06 15:00,6,95.81,95.84,95.73,95.78,38
20130601|2013-05-06 15:30,6,95.82,95.87,95.81,95.84,20
20130601|2013-05-06 16:00,6,95.85,95.85,95.8,95.8,11
20130601|2013-05-06 16:30,6,95.77,95.77,95.77,95.77,10
20130601|2013-05-06 19:00,7,95.71,95.83,95.71,95.75,30
20130601|2013-05-06 19:30,7,95.73,95.73,95.7,95.72,6
20130601|2013-05-06 20:00,7,95.71,95.83,95.6,95.6,61
20130601|2013-05-06 20:30,7,95.6,95.67,95.59,95.65,31
20130601|2013-05-06 21:00,7,95.67,95.73,95.58,95.71,34
20130601|2013-05-06 21:30,7,95.73,95.92,95.73,95.8,43
20130601|2013-05-06 22:00,7,95.77,95.82,95.65,95.74,56
20130601|2013-05-06 22:30,7,95.75,95.87,95.75,95.83,26
20130601|2013-05-06 23:00,7,95.84,95.84,95.58,95.61,50
20130601|2013-05-06 23:30,7,95.61,95.61,95.36,95.45,138
20130601|2013-05-07 00:00,7,95.48,95.6,95.43,95.44,58
20130601|2013-05-07 00:30,7,95.45,95.45,95.29,95.29,2
20130601|2013-05-07 01:00,7,95.52,95.52,95.52,95.52,4
20130601|2013-05-07 01:30,7,95.35,95.35,95.31,95.32,11
20130601|2013-05-07 02:00,7,95.43,95.43,95.43,95.43,1
20130601|2013-05-07 02:30,7,95.42,95.49,95.41,95.42,18
20130601|2013-05-07 03:00,7,95.5,95.5,95.4,95.42,21
20130601|2013-05-07 04:00,7,95.56,95.79,95.56,95.79,2
20130601|2013-05-07 04:30,7,95.77,95.77,95.62,95.63,9
20130601|2013-05-07 05:00,7,95.7,95.7,95.7,95.7,1
20130601|2013-05-07 05:30,7,95.64,95.67,95.64,95.64,6
20130601|2013-05-07 06:30,7,95.61,95.82,95.61,95.73,22
20130601|2013-05-07 07:00,7,95.72,95.77,95.72,95.77,9
20130601|2013-05-07 08:30,7,95.76,96.26,95.65,95.96,1338
20130601|2013-05-07 09:00,7,96.01,96.03,94.91,95.23,3080
20130601|2013-05-07 09:30,7,95.27,95.64,95.27,95.42,950
20130601|2013-05-07 10:00,7,95.4,95.6,95.23,95.44,629
20130601|2013-05-07 10:30,7,95.48,95.68,95.33,95.45,401
20130601|2013-05-07 11:00,7,95.53,95.85,95.51,95.8,305
20130601|2013-05-07 11:30,7,95.81,95.87,95.68,95.72,286
20130601|2013-05-07 12:00,7,95.77,95.77,95.43,95.49,569
20130601|2013-05-07 12:30,7,95.52,95.75,95.35,95.4,574
20130601|2013-05-07 13:00,7,95.35,95.77,95.24,95.61,1185
20130601|2013-05-07 13:30,7,95.66,95.71,95.58,95.66,267
20130601|2013-05-07 14:00,7,95.63,95.68,95.51,95.51,186
20130601|2013-05-07 14:30,7,95.55,95.55,95.45,95.45,78
20130601|2013-05-07 15:00,7,95.47,95.47,95.4,95.4,12
20130601|2013-05-07 15:30,7,95.5,95.53,95.41,95.52,29
20130601|2013-05-07 16:00,7,95.47,95.54,95.47,95.54,4
20130601|2013-05-07 16:30,7,95.57,95.57,95.55,95.55,2
20130601|2013-05-07 19:00,8,95.42,95.42,95.38,95.39,7
20130601|2013-05-07 19:30,8,95.43,95.44,95.42,95.44,14
20130601|2013-05-07 20:00,8,95.48,95.57,95.48,95.57,10
20130601|2013-05-07 20:30,8,95.47,95.5,95.46,95.5,10
20130601|2013-05-07 21:00,8,95.54,95.54,95.54,95.54,1
20130601|2013-05-07 21:30,8,95.63,95.65,95.6,95.63,24
20130601|2013-05-07 22:00,8,95.75,95.77,95.75,95.77,5
20130601|2013-05-07 22:30,8,95.69,95.84,95.69,95.79,22
20130601|2013-05-07 23:00,8,95.81,95.83,95.8,95.8,13
20130601|2013-05-07 23:30,8,95.75,95.76,95.74,95.74,7
20130601|2013-05-08 00:00,8,95.76,95.77,95.7,95.72,11
20130601|2013-05-08 00:30,8,95.72,95.72,95.7,95.71,10
20130601|2013-05-08 01:00,8,95.7,95.79,95.7,95.77,27
20130601|2013-05-08 01:30,8,95.82,95.97,95.81,95.87,206
20130601|2013-05-08 02:00,8,95.89,95.94,95.79,95.83,43
20130601|2013-05-08 02:30,8,95.85,95.87,95.62,95.75,77
20130601|2013-05-08 03:00,8,95.71,95.83,95.54,95.72,155
20130601|2013-05-08 03:30,8,95.71,95.77,95.64,95.73,96
20130601|2013-05-08 04:00,8,95.74,95.74,95.55,95.57,116
20130601|2013-05-08 04:30,8,95.57,95.58,95.26,95.44,569
20130601|2013-05-08 05:00,8,95.41,95.54,95.33,95.51,125
20130601|2013-05-08 05:30,8,95.51,95.61,95.47,95.56,40
20130601|2013-05-08 06:00,8,95.64,95.66,95.5,95.53,48
20130601|2013-05-08 06:30,8,95.53,95.79,95.41,95.75,205
20130601|2013-05-08 07:00,8,95.8,95.89,95.66,95.7,522
20130601|2013-05-08 07:30,8,95.7,95.93,95.6,95.8,226
20130601|2013-05-08 08:00,8,95.82,96.13,95.72,95.97,1155
20130601|2013-05-08 08:30,8,95.98,96.45,95.9,96.39,1231
20130601|2013-05-08 09:00,8,96.41,96.54,96.1,96.19,964
20130601|2013-05-08 09:30,8,96.19,96.36,95.82,96.2,1723
20130601|2013-05-08 10:00,8,96.2,96.23,95.85,95.98,844
20130601|2013-05-08 10:30,8,95.95,96.22,95.74,95.87,815
20130601|2013-05-08 11:00,8,95.88,96.1,95.83,95.98,1252
20130601|2013-05-08 11:30,8,96,96.04,95.79,96.02,990
20130601|2013-05-08 12:00,8,96.04,96.26,95.95,96.19,480
20130601|2013-05-08 12:30,8,96.19,96.61,96.08,96.47,781
20130601|2013-05-08 13:00,8,96.46,96.77,96.44,96.59,1628
20130601|2013-05-08 13:30,8,96.6,96.64,96.43,96.49,692
20130601|2013-05-08 14:00,8,96.52,96.54,96.44,96.47,43
20130601|2013-05-08 14:30,8,96.48,96.58,96.48,96.53,56
20130601|2013-05-08 15:00,8,96.54,96.54,96.47,96.51,18
20130601|2013-05-08 15:30,8,96.58,96.66,96.51,96.61,13
20130601|2013-05-08 16:00,8,96.68,96.68,96.57,96.57,23
20130601|2013-05-08 16:30,8,96.57,96.57,96.5,96.57,28
20130601|2013-05-08 19:00,9,96.56,96.64,96.56,96.57,16
20130601|2013-05-08 19:30,9,96.58,96.61,96.57,96.61,9
20130601|2013-05-08 20:00,9,96.6,96.68,96.6,96.64,19
20130601|2013-05-08 20:30,9,96.7,96.77,96.65,96.7,20
20130601|2013-05-08 21:00,9,96.73,96.73,96.64,96.68,22
20130601|2013-05-08 21:30,9,96.71,96.72,96.67,96.67,14
20130601|2013-05-08 22:00,9,96.72,96.73,96.66,96.68,15
20130601|2013-05-08 22:30,9,96.66,96.66,96.63,96.63,19
20130601|2013-05-08 23:00,9,96.67,96.67,96.66,96.66,7
20130601|2013-05-08 23:30,9,96.63,96.63,96.52,96.55,20
20130601|2013-05-09 00:00,9,96.49,96.49,96.47,96.48,7
20130601|2013-05-09 00:30,9,96.45,96.45,96.45,96.45,5
20130601|2013-05-09 01:00,9,96.41,96.41,96.26,96.31,17
20130601|2013-05-09 01:30,9,96.39,96.39,96.29,96.3,34
20130601|2013-05-09 02:00,9,96.27,96.37,96.2,96.2,85
20130601|2013-05-09 02:30,9,96.28,96.32,96.23,96.26,68
20130601|2013-05-09 03:00,9,96.25,96.28,96.13,96.15,154
20130601|2013-05-09 03:30,9,96.21,96.4,96.18,96.21,94
20130601|2013-05-09 04:00,9,96.21,96.21,96.05,96.12,118
20130601|2013-05-09 04:30,9,96.05,96.17,95.98,96.17,111
20130601|2013-05-09 05:00,9,96.13,96.28,96.09,96.24,37
20130601|2013-05-09 05:30,9,96.24,96.36,96.23,96.26,37
20130601|2013-05-09 06:00,9,96.28,96.31,96.1,96.1,31
20130601|2013-05-09 06:30,9,96.15,96.15,95.8,95.98,337
20130601|2013-05-09 07:00,9,95.89,96.03,95.64,95.77,317
20130601|2013-05-09 07:30,9,95.8,96,95.69,95.97,545
20130601|2013-05-09 08:00,9,96,96.19,95.87,95.95,684
20130601|2013-05-09 08:30,9,96,96.16,95.79,96.08,583
20130601|2013-05-09 09:00,9,96.07,96.08,95.72,95.85,779
20130601|2013-05-09 09:30,9,95.82,96.06,95.72,95.85,437
20130601|2013-05-09 10:00,9,95.86,95.86,95.35,95.82,1787
20130601|2013-05-09 10:30,9,95.83,95.88,95.66,95.7,377
20130601|2013-05-09 11:00,9,95.73,95.8,95.61,95.77,307
20130601|2013-05-09 11:30,9,95.74,96.05,95.74,96.02,556
20130601|2013-05-09 12:00,9,96,96.05,95.86,95.91,430
20130601|2013-05-09 12:30,9,95.97,96.32,95.94,96.24,983
20130601|2013-05-09 13:00,9,96.25,96.47,96.02,96.33,1697
20130601|2013-05-09 13:30,9,96.3,96.32,95.75,95.81,741
20130601|2013-05-09 14:00,9,95.82,95.98,95.69,95.91,185
20130601|2013-05-09 14:30,9,95.97,96.04,95.79,95.83,207
20130601|2013-05-09 15:00,9,95.86,95.97,95.86,95.96,38
20130601|2013-05-09 15:30,9,95.93,96.12,95.88,96.12,64
20130601|2013-05-09 16:00,9,96.18,96.18,96.18,96.18,1
20130601|2013-05-09 19:00,10,96.22,96.22,96.08,96.11,75
20130601|2013-05-09 19:30,10,96.05,96.05,96.05,96.05,2
20130601|2013-05-09 20:30,10,95.97,96.17,95.94,96.14,41
20130601|2013-05-09 21:00,10,96.15,96.22,96.15,96.18,21
20130601|2013-05-09 21:30,10,96.18,96.18,96.18,96.18,1
20130601|2013-05-09 23:00,10,96.15,96.16,96.15,96.16,5
20130601|2013-05-09 23:30,10,96.08,96.08,95.92,95.92,85
20130601|2013-05-10 00:00,10,95.9,95.92,95.81,95.83,29
20130601|2013-05-10 00:30,10,95.8,95.84,95.75,95.79,31
20130601|2013-05-10 01:00,10,95.84,95.93,95.78,95.87,21
20130601|2013-05-10 01:30,10,95.9,95.9,95.78,95.89,67
20130601|2013-05-10 02:00,10,95.93,96.04,95.86,95.96,161
20130601|2013-05-10 02:30,10,95.96,95.96,95.73,95.78,28
20130601|2013-05-10 03:00,10,95.85,95.87,95.68,95.72,118
20130601|2013-05-10 03:30,10,95.68,95.72,95.6,95.69,159
20130601|2013-05-10 04:00,10,95.69,95.75,95.62,95.75,25
20130601|2013-05-10 04:30,10,95.77,95.77,95.67,95.72,51
20130601|2013-05-10 05:00,10,95.72,95.83,95.7,95.81,39
20130601|2013-05-10 05:30,10,95.79,95.85,95.66,95.73,85
20130601|2013-05-10 06:00,10,95.66,95.66,95.4,95.46,385
20130601|2013-05-10 06:30,10,95.49,95.54,94.63,94.83,1149
20130601|2013-05-10 07:00,10,94.78,94.79,94.29,94.56,1242
20130601|2013-05-10 07:30,10,94.54,94.72,94.36,94.68,675
20130601|2013-05-10 08:00,10,94.7,94.8,94.01,94.21,1639
20130601|2013-05-10 08:30,10,94.21,94.43,94.09,94.31,1504
20130601|2013-05-10 09:00,10,94.33,94.37,93.68,93.89,2308
20130601|2013-05-10 09:30,10,93.86,93.86,93.36,93.59,1937
20130601|2013-05-10 10:00,10,93.59,94.08,93.58,93.78,1902
20130601|2013-05-10 10:30,10,93.79,93.97,93.64,93.8,533
20130601|2013-05-10 11:00,10,93.77,94.6,93.75,94.47,1332
20130601|2013-05-10 11:30,10,94.51,94.63,94.34,94.34,908
20130601|2013-05-10 12:00,10,94.42,94.71,94.41,94.63,563
20130601|2013-05-10 12:30,10,94.61,94.77,94.5,94.73,854
20130601|2013-05-10 13:00,10,94.73,96.24,94.73,96,4867
20130601|2013-05-10 13:30,10,96.01,96.05,95.83,95.85,871
20130601|2013-05-10 14:00,10,95.87,95.96,95.76,95.89,62
20130601|2013-05-10 14:30,10,95.85,95.94,95.84,95.86,129
20130601|2013-05-10 15:00,10,95.87,95.91,95.86,95.91,11
20130601|2013-05-10 15:30,10,95.92,95.93,95.89,95.91,7
20130601|2013-05-10 16:00,10,95.91,96.02,95.9,96.02,8
20130601|2013-05-10 16:30,10,95.9,95.9,95.9,95.9,10
20130601|2013-05-12 17:00,13,95.7,95.78,95.63,95.63,3
20130601|2013-05-12 18:00,13,95.72,95.72,95.59,95.59,4
20130601|2013-05-12 18:30,13,95.58,95.58,95.58,95.58,1
20130601|2013-05-12 19:00,13,95.59,95.64,95.55,95.64,22
20130601|2013-05-12 19:30,13,95.62,95.63,95.38,95.38,102
20130601|2013-05-12 20:00,13,95.38,95.45,95.15,95.16,232
20130601|2013-05-12 20:30,13,95.17,95.23,95.15,95.21,123
20130601|2013-05-12 21:00,13,95.28,95.28,95.28,95.28,1
20130601|2013-05-12 21:30,13,95.23,95.3,95.23,95.3,12
20130601|2013-05-12 22:00,13,95.29,95.29,95.28,95.28,3
20130601|2013-05-12 22:30,13,95.32,95.4,95.27,95.27,56
20130601|2013-05-12 23:00,13,95.37,95.37,95.28,95.3,8
20130601|2013-05-12 23:30,13,95.3,95.3,95.08,95.17,38
20130601|2013-05-13 00:00,13,95.15,95.34,95.11,95.34,12
20130601|2013-05-13 00:30,13,95.25,95.38,95.22,95.38,46
20130601|2013-05-13 01:00,13,95.38,95.38,95.16,95.17,133
20130601|2013-05-13 01:30,13,95.2,95.23,95.12,95.22,29
20130601|2013-05-13 02:00,13,95.25,95.36,95.07,95.12,113
20130601|2013-05-13 02:30,13,95.09,95.38,95.07,95.31,190
20130601|2013-05-13 03:00,13,95.3,95.36,95.05,95.21,102
20130601|2013-05-13 03:30,13,95.15,95.28,95.07,95.21,187
20130601|2013-05-13 04:00,13,95.21,95.23,95.15,95.15,90
20130601|2013-05-13 04:30,13,95.09,95.11,94.89,94.92,86
20130601|2013-05-13 05:00,13,94.9,95.17,94.88,95.16,55
20130601|2013-05-13 05:30,13,95.1,95.2,95.08,95.17,22
20130601|2013-05-13 06:00,13,95.17,95.27,95.11,95.24,76
20130601|2013-05-13 06:30,13,95.24,95.75,95.22,95.65,560
20130601|2013-05-13 07:00,13,95.66,95.67,95.49,95.62,143
20130601|2013-05-13 07:30,13,95.65,95.66,95.37,95.45,406
20130601|2013-05-13 08:00,13,95.48,95.57,95.02,95.2,867
20130601|2013-05-13 08:30,13,95.18,95.41,94.72,94.78,1709
20130601|2013-05-13 09:00,13,94.79,95.05,94.68,94.88,656
20130601|2013-05-13 09:30,13,94.82,94.85,94.48,94.61,857
20130601|2013-05-13 10:00,13,94.63,94.95,94.63,94.89,532
20130601|2013-05-13 10:30,13,94.93,95.3,94.87,95.25,1088
20130601|2013-05-13 11:00,13,95.3,95.68,95.28,95.54,1448
20130601|2013-05-13 11:30,13,95.55,95.56,95.18,95.24,941
20130601|2013-05-13 12:00,13,95.21,95.52,94.97,95.52,1491
20130601|2013-05-13 12:30,13,95.51,95.59,95.34,95.47,1162
20130601|2013-05-13 13:00,13,95.5,95.62,95.11,95.11,2208
20130601|2013-05-13 13:30,13,95.1,95.18,94.92,95.04,745
20130601|2013-05-13 14:00,13,95.03,95.07,94.86,94.99,91
20130601|2013-05-13 14:30,13,94.97,95.05,94.91,95.04,87
20130601|2013-05-13 15:00,13,95.03,95.04,94.94,94.95,52
20130601|2013-05-13 15:30,13,94.95,95.01,94.95,95.01,8
20130601|2013-05-13 16:00,13,95,95,94.9,94.9,15
20130601|2013-05-13 16:30,13,94.91,94.99,94.91,94.98,10
20130601|2013-05-13 19:00,14,95.2,95.35,95.18,95.35,34
20130601|2013-05-13 19:30,14,95.33,95.42,95.33,95.38,16
20130601|2013-05-13 20:00,14,95.4,95.54,95.39,95.47,95
20130601|2013-05-13 20:30,14,95.55,95.55,95.39,95.43,15
20130601|2013-05-13 21:00,14,95.39,95.46,95.34,95.46,16
20130601|2013-05-13 21:30,14,95.46,95.48,95.38,95.39,17
20130601|2013-05-13 22:00,14,95.44,95.44,95.3,95.36,20
20130601|2013-05-13 22:30,14,95.37,95.42,95.37,95.42,3
20130601|2013-05-13 23:00,14,95.35,95.35,95.35,95.35,2
20130601|2013-05-13 23:30,14,95.34,95.35,95.34,95.35,2
20130601|2013-05-14 00:00,14,95.34,95.44,95.34,95.44,8
20130601|2013-05-14 00:30,14,95.45,95.53,95.43,95.43,36
20130601|2013-05-14 01:00,14,95.51,95.65,95.5,95.64,165
20130601|2013-05-14 01:30,14,95.64,95.64,95.49,95.49,24
20130601|2013-05-14 02:00,14,95.5,95.58,95.33,95.33,258
20130601|2013-05-14 02:30,14,95.33,95.34,95.09,95.14,378
20130601|2013-05-14 03:00,14,95.14,95.22,95.04,95.08,250
20130601|2013-05-14 03:30,14,95.11,95.15,95.03,95.11,55
20130601|2013-05-14 04:00,14,95.08,95.26,95,95.26,245
20130601|2013-05-14 04:30,14,95.24,95.24,94.93,94.98,69
20130601|2013-05-14 05:00,14,94.98,95.07,94.77,94.81,247
20130601|2013-05-14 05:30,14,94.83,94.83,94.61,94.75,282
20130601|2013-05-14 06:00,14,94.73,94.73,94.51,94.69,137
20130601|2013-05-14 06:30,14,94.7,94.95,94.7,94.86,265
20130601|2013-05-14 07:00,14,94.86,95.03,94.7,94.74,270
20130601|2013-05-14 07:30,14,94.74,94.82,94.49,94.71,562
20130601|2013-05-14 08:00,14,94.72,95.1,94.72,94.78,795
20130601|2013-05-14 08:30,14,94.83,95.2,94.72,95.13,972
20130601|2013-05-14 09:00,14,95.16,95.21,94.75,95.04,1040
20130601|2013-05-14 09:30,14,95.04,95.24,94.98,95.14,747
20130601|2013-05-14 10:00,14,95.13,95.2,94.93,95.09,986
20130601|2013-05-14 10:30,14,95.1,95.16,94.92,94.93,575
20130601|2013-05-14 11:00,14,94.93,95.06,94.76,94.92,879
20130601|2013-05-14 11:30,14,94.96,95.03,94.87,95.01,220
20130601|2013-05-14 12:00,14,95.04,95.04,94.65,94.78,680
20130601|2013-05-14 12:30,14,94.78,94.93,94.53,94.72,611
20130601|2013-05-14 13:00,14,94.67,94.67,93.86,94.14,3382
20130601|2013-05-14 13:30,14,94.12,94.26,94.06,94.18,423
20130601|2013-05-14 14:00,14,94.19,94.19,94.02,94.03,152
20130601|2013-05-14 14:30,14,94.11,94.29,94.11,94.15,189
20130601|2013-05-14 15:00,14,94.21,94.3,94.21,94.29,31
20130601|2013-05-14 15:30,14,94.2,94.25,94.09,94.18,16
20130601|2013-05-14 16:00,14,94.2,94.21,94.2,94.21,8
20130601|2013-05-14 16:30,14,94.25,94.25,94.25,94.25,1
20130601|2013-05-14 19:00,15,94.33,94.36,94.28,94.28,10
20130601|2013-05-14 19:30,15,94.32,94.32,94.28,94.31,8
20130601|2013-05-14 20:00,15,94.33,94.36,94.33,94.36,7
20130601|2013-05-14 20:30,15,94.34,94.41,94.32,94.41,22
20130601|2013-05-14 21:00,15,94.32,94.34,94.32,94.33,5
20130601|2013-05-14 21:30,15,94.33,94.35,94.31,94.35,9
20130601|2013-05-14 22:00,15,94.32,94.37,94.32,94.37,5
20130601|2013-05-14 22:30,15,94.35,94.35,94.35,94.35,2
20130601|2013-05-14 23:00,15,94.35,94.35,94.35,94.35,2
20130601|2013-05-14 23:30,15,94.27,94.34,94.27,94.34,9
20130601|2013-05-15 00:00,15,94.33,94.33,94.33,94.33,1
20130601|2013-05-15 00:30,15,94.32,94.32,94.17,94.17,24
20130601|2013-05-15 01:00,15,94.13,94.13,94.02,94.05,45
20130601|2013-05-15 01:30,15,94.05,94.12,93.97,94.08,95
20130601|2013-05-15 02:00,15,94.06,94.06,93.76,93.76,340
20130601|2013-05-15 02:30,15,93.78,93.81,93.68,93.69,185
20130601|2013-05-15 03:00,15,93.68,93.72,93.48,93.5,436
20130601|2013-05-15 03:30,15,93.54,93.6,93.44,93.56,338
20130601|2013-05-15 04:00,15,93.55,93.59,93.48,93.57,144
20130601|2013-05-15 04:30,15,93.56,93.71,93.51,93.71,190
20130601|2013-05-15 05:00,15,93.73,93.73,93.56,93.62,98
20130601|2013-05-15 05:30,15,93.6,93.6,93.34,93.38,220
20130601|2013-05-15 06:00,15,93.38,93.39,93.06,93.07,614
20130601|2013-05-15 06:30,15,93.08,93.12,92.93,93.08,369
20130601|2013-05-15 07:00,15,93.07,93.35,93.02,93.31,628
20130601|2013-05-15 07:30,15,93.27,93.54,92.98,93,990
20130601|2013-05-15 08:00,15,92.98,93.19,92.78,92.86,1412
20130601|2013-05-15 08:30,15,92.88,93.11,92.69,92.83,1777
20130601|2013-05-15 09:00,15,92.82,92.82,92.49,92.65,1795
20130601|2013-05-15 09:30,15,92.53,92.78,92.14,92.4,1995
20130601|2013-05-15 10:00,15,92.4,92.63,92.2,92.52,907
20130601|2013-05-15 10:30,15,92.55,93.36,92.55,93.32,2451
20130601|2013-05-15 11:00,15,93.32,94.24,93.31,93.85,3698
20130601|2013-05-15 11:30,15,93.89,94.31,93.83,94.21,866
20130601|2013-05-15 12:00,15,94.22,94.22,93.73,93.85,909
20130601|2013-05-15 12:30,15,93.9,94.38,93.9,94.06,1834
20130601|2013-05-15 13:00,15,94.06,94.42,93.98,94.23,1401
20130601|2013-05-15 13:30,15,94.22,94.34,94.08,94.32,516
20130601|2013-05-15 14:00,15,94.23,94.32,94.2,94.29,86
20130601|2013-05-15 14:30,15,94.29,94.36,94.25,94.33,78
20130601|2013-05-15 15:00,15,94.33,94.43,94.32,94.42,28
20130601|2013-05-15 15:30,15,94.41,94.44,94.37,94.37,92
20130601|2013-05-15 16:00,15,94.39,94.42,94.36,94.41,6
20130601|2013-05-15 19:30,16,94.12,94.12,94.12,94.12,2
20130601|2013-05-15 20:00,16,94.22,94.25,94.22,94.25,4
20130601|2013-05-15 20:30,16,94.09,94.18,93.96,94.05,36
20130601|2013-05-15 21:00,16,93.95,94.03,93.95,94.02,8
20130601|2013-05-15 21:30,16,94.08,94.08,94.03,94.08,14
20130601|2013-05-15 22:00,16,94.05,94.09,94.05,94.05,5
20130601|2013-05-15 22:30,16,94.08,94.08,93.95,93.96,7
20130601|2013-05-15 23:00,16,93.93,93.98,93.93,93.98,6
20130601|2013-05-15 23:30,16,93.98,93.98,93.88,93.97,24
20130601|2013-05-16 00:00,16,93.91,93.91,93.87,93.87,23
20130601|2013-05-16 00:30,16,93.89,93.93,93.89,93.9,16
20130601|2013-05-16 01:00,16,93.88,93.88,93.7,93.7,82
20130601|2013-05-16 01:30,16,93.73,93.81,93.73,93.75,36
20130601|2013-05-16 02:00,16,93.78,93.8,93.58,93.66,75
20130601|2013-05-16 02:30,16,93.65,93.65,93.38,93.39,276
20130601|2013-05-16 03:00,16,93.4,93.47,93.26,93.45,293
20130601|2013-05-16 03:30,16,93.48,93.56,93.4,93.45,231
20130601|2013-05-16 04:00,16,93.5,93.6,93.48,93.48,105
20130601|2013-05-16 04:30,16,93.49,93.57,93.4,93.57,81
20130601|2013-05-16 05:00,16,93.57,93.57,93.32,93.34,91
20130601|2013-05-16 05:30,16,93.41,93.72,93.4,93.6,203
20130601|2013-05-16 06:00,16,93.62,93.86,93.62,93.81,150
20130601|2013-05-16 06:30,16,93.84,93.9,93.65,93.78,169
20130601|2013-05-16 07:00,16,93.83,94.28,93.76,94.24,439
20130601|2013-05-16 07:30,16,94.21,94.79,93.95,94.7,1245
20130601|2013-05-16 08:00,16,94.74,94.87,94.45,94.49,1223
20130601|2013-05-16 08:30,16,94.52,94.9,94.52,94.57,845
20130601|2013-05-16 09:00,16,94.5,94.64,94.09,94.34,1408
20130601|2013-05-16 09:30,16,94.36,95.19,94.27,95.09,1749
20130601|2013-05-16 10:00,16,95.1,95.56,95.1,95.36,2007
20130601|2013-05-16 10:30,16,95.34,95.39,95.12,95.2,618
20130601|2013-05-16 11:00,16,95.18,95.28,94.97,94.97,606
20130601|2013-05-16 11:30,16,94.96,94.98,94.7,94.92,761
20130601|2013-05-16 12:00,16,94.9,95.24,94.86,95.21,444
20130601|2013-05-16 12:30,16,95.17,95.21,95.02,95.13,552
20130601|2013-05-16 13:00,16,95.12,95.39,95.1,95.18,862
20130601|2013-05-16 13:30,16,95.17,95.25,95.1,95.12,558
20130601|2013-05-16 14:00,16,95.09,95.12,94.96,95.02,141
20130601|2013-05-16 14:30,16,95.02,95.03,94.95,94.99,140
20130601|2013-05-16 15:00,16,94.99,95.07,94.99,95.03,92
20130601|2013-05-16 15:30,16,95.1,95.15,95.1,95.12,4
20130601|2013-05-16 16:00,16,95.12,95.19,95.12,95.19,4
20130601|2013-05-16 16:30,16,95.2,95.21,95.2,95.21,3
20130601|2013-05-16 19:00,17,95.09,95.09,95.07,95.07,7
20130601|2013-05-16 19:30,17,95.05,95.06,95.03,95.03,19
20130601|2013-05-16 20:00,17,95.02,95.04,95.01,95.04,8
20130601|2013-05-16 20:30,17,94.99,95.03,94.99,95.03,2
20130601|2013-05-16 21:30,17,95.01,95.01,95,95,3
20130601|2013-05-16 22:00,17,95,95.14,95,95.09,10
20130601|2013-05-16 22:30,17,95.07,95.07,95,95,3
20130601|2013-05-16 23:00,17,95,95.02,94.95,94.96,11
20130601|2013-05-17 00:00,17,95.04,95.04,95,95,4
20130601|2013-05-17 00:30,17,95.04,95.35,95.04,95.35,16
20130601|2013-05-17 01:00,17,95.33,95.4,95.01,95.26,110
20130601|2013-05-17 01:30,17,95.24,95.24,95.03,95.06,166
20130601|2013-05-17 02:00,17,95.05,95.05,94.8,95,62
20130601|2013-05-17 02:30,17,94.99,95.08,94.97,95.01,71
20130601|2013-05-17 03:00,17,94.98,95.08,94.93,95.08,157
20130601|2013-05-17 03:30,17,95.03,95.06,94.96,95.01,25
20130601|2013-05-17 04:00,17,95.05,95.45,95.04,95.35,229
20130601|2013-05-17 04:30,17,95.36,95.56,95.35,95.48,336
20130601|2013-05-17 05:00,17,95.4,95.61,95.4,95.55,43
20130601|2013-05-17 05:30,17,95.59,95.78,95.56,95.59,306
20130601|2013-05-17 06:00,17,95.57,95.7,95.49,95.59,121
20130601|2013-05-17 06:30,17,95.53,95.63,95.26,95.6,108
20130601|2013-05-17 07:00,17,95.58,95.87,95.56,95.72,310
20130601|2013-05-17 07:30,17,95.7,95.89,95.51,95.87,588
20130601|2013-05-17 08:00,17,95.89,96.44,95.81,96.05,1334
20130601|2013-05-17 08:30,17,96.07,96.15,95.73,95.95,449
20130601|2013-05-17 09:00,17,96,96.1,95.54,95.93,574
20130601|2013-05-17 09:30,17,95.93,95.96,95.33,95.38,713
20130601|2013-05-17 10:00,17,95.32,95.44,95.02,95.35,952
20130601|2013-05-17 10:30,17,95.36,95.53,95.22,95.4,202
20130601|2013-05-17 11:00,17,95.35,95.85,95.34,95.65,435
20130601|2013-05-17 11:30,17,95.78,95.98,95.75,95.92,437
20130601|2013-05-17 12:00,17,95.93,95.98,95.68,95.91,412
20130601|2013-05-17 12:30,17,95.91,96.22,95.83,96.19,604
20130601|2013-05-17 13:00,17,96.13,96.16,95.84,96.04,1081
20130601|2013-05-17 13:30,17,96.02,96.17,95.99,96.06,143
20130601|2013-05-17 14:00,17,96.06,96.08,96.02,96.07,78
20130601|2013-05-17 14:30,17,96.04,96.1,96.04,96.04,37
20130601|2013-05-17 15:00,17,96.02,96.02,95.91,95.91,46
20130601|2013-05-17 16:00,17,95.98,96,95.98,96,2
20130601|2013-05-19 19:30,20,96.06,96.06,96.06,96.06,1
20130601|2013-05-19 22:00,20,96.01,96.01,95.9,95.91,5
20130601|2013-05-19 22:30,20,95.9,96.01,95.88,96.01,3
20130601|2013-05-19 23:00,20,95.99,95.99,95.99,95.99,1
20130601|2013-05-19 23:30,20,96,96,95.88,95.88,2
20130601|2013-05-20 00:00,20,95.79,95.83,95.76,95.83,26
20130601|2013-05-20 00:30,20,95.73,95.83,95.73,95.83,4
20130601|2013-05-20 01:00,20,95.73,95.75,95.73,95.75,3
20130601|2013-05-20 01:30,20,95.72,95.75,95.61,95.73,52
20130601|2013-05-20 02:00,20,95.75,95.75,95.58,95.58,17
20130601|2013-05-20 02:30,20,95.56,95.61,95.52,95.52,21
20130601|2013-05-20 03:00,20,95.49,95.51,95.45,95.45,14
20130601|2013-05-20 03:30,20,95.42,95.52,95.41,95.52,161
20130601|2013-05-20 04:00,20,95.45,95.45,95.34,95.39,14
20130601|2013-05-20 04:30,20,95.43,95.46,95.36,95.42,38
20130601|2013-05-20 05:00,20,95.51,95.53,95.42,95.49,64
20130601|2013-05-20 05:30,20,95.39,95.66,95.37,95.65,66
20130601|2013-05-20 06:00,20,95.63,95.75,95.5,95.5,34
20130601|2013-05-20 06:30,20,95.48,95.57,95.38,95.57,8
20130601|2013-05-20 07:00,20,95.69,95.81,95.58,95.8,18
20130601|2013-05-20 07:30,20,95.82,95.85,95.59,95.61,98
20130601|2013-05-20 08:00,20,95.55,95.73,95.23,95.65,123
20130601|2013-05-20 08:30,20,95.7,95.78,95.47,95.56,318
20130601|2013-05-20 09:00,20,95.64,96.04,95.64,95.91,102
20130601|2013-05-20 09:30,20,95.91,96.55,95.91,96.54,165
20130601|2013-05-20 10:00,20,96.67,96.99,96.66,96.8,216
20130601|2013-05-20 10:30,20,96.73,96.87,96.6,96.84,75
20130601|2013-05-20 11:00,20,96.9,97.11,96.79,96.91,555
20130601|2013-05-20 11:30,20,96.92,97.05,96.68,96.96,103
20130601|2013-05-20 12:00,20,97,97.1,96.6,96.72,144
20130601|2013-05-20 12:30,20,96.76,96.8,96.72,96.72,10
20130601|2013-05-20 13:00,20,96.83,96.98,96.83,96.98,45
20130701|2008-05-05 15:00,5,110.11,110.11,110.11,110.11,0
20130701|2008-05-06 15:00,6,111.85,111.85,111.85,111.85,0
20130701|2008-05-07 15:00,7,114.17,114.17,114.17,114.17,0
20130701|2008-05-08 15:00,8,115.69,115.69,115.69,115.69,0
20130701|2008-05-09 15:00,9,118.94,118.94,118.94,118.94,0
20130701|2008-05-12 15:30,12,117.85,117.85,117.85,117.85,0
20130701|2008-05-13 15:00,13,118.55,118.55,118.55,118.55,0
20130701|2008-05-14 15:00,14,119.14,119.14,119.14,119.14,0
20130701|2008-05-15 15:00,15,119.55,119.55,119.55,119.55,0
20130701|2008-05-16 15:00,16,124.52,124.52,124.52,124.52,0
20130701|2008-05-20 15:30,20,133.76,133.76,133.76,133.76,0
20130701|2008-05-21 15:30,21,137.42,137.42,137.42,137.42,0
20130701|2008-05-22 15:30,22,132.22,132.22,132.22,132.22,0
20130701|2008-05-23 15:00,23,130.58,130.58,130.58,130.58,0
20130701|2008-05-26 12:30,26,131.25,131.25,131.25,131.25,0
20130701|2008-05-27 15:00,27,128.64,128.64,128.64,128.64,0
20130701|2008-05-28 15:00,28,128.03,128.03,128.03,128.03,0
20130701|2008-05-29 15:00,29,125.55,125.55,125.55,125.55,0
20130701|2008-05-30 15:00,30,124.8,124.8,124.8,124.8,0
20130701|2008-06-03 15:30,3,124.32,124.32,124.32,124.32,0
20130701|2008-06-04 15:00,4,122.54,122.54,122.54,122.54,0
20130701|2008-06-05 15:30,5,125.98,125.98,125.98,125.98,0
20130701|2008-06-06 15:00,6,131.41,131.41,131.41,131.41,0
20130701|2008-06-09 15:30,9,128.87,128.87,128.87,128.87,0
20130701|2008-06-10 15:00,10,129.54,129.54,129.54,129.54,0
20130701|2008-06-11 15:00,11,134.86,134.86,134.86,134.86,0
20130701|2008-06-12 15:00,12,135.8,135.8,135.8,135.8,0
20130701|2008-06-13 15:00,13,134.84,134.84,134.84,134.84,0
20130701|2008-06-16 15:30,16,135.75,135.75,135.75,135.75,0
20130701|2008-06-17 15:00,17,134.43,134.43,134.43,134.43,0
20130701|2008-06-18 15:30,18,135.61,135.61,135.61,135.61,0
20130701|2008-06-19 15:00,19,131.83,131.83,131.83,131.83,0
20130701|2008-06-20 15:00,20,133.11,133.11,133.11,133.11,0
20130701|2008-06-23 15:30,23,134.07,134.07,134.07,134.07,0
20130701|2008-06-24 15:00,24,134.72,134.72,134.72,134.72,0
20130701|2008-06-25 15:00,25,132.99,132.99,132.99,132.99,0
20130701|2008-06-26 15:00,26,136.19,136.19,136.19,136.19,0
20130701|2008-06-27 15:00,27,135.86,135.86,135.86,135.86,0
20130701|2008-06-30 15:00,30,136.04,136.04,136.04,136.04,0
20130701|2008-07-01 15:00,1,137.09,137.09,137.09,137.09,0
20130701|2008-07-02 15:00,2,139.94,139.94,139.94,139.94,0
20130701|2008-07-03 15:00,3,141.62,141.62,141.62,141.62,0
20130701|2008-07-04 12:00,4,140.55,140.55,140.55,140.55,0
20130701|2008-07-08 15:00,8,136.43,136.43,136.43,136.43,0
20130701|2008-07-09 15:00,9,136.19,136.19,136.19,136.19,0
20130701|2008-07-10 15:30,10,139.05,139.05,139.05,139.05,0
20130701|2008-07-11 15:00,11,140.28,140.28,140.28,140.28,0
20130701|2008-07-14 15:00,14,141.44,141.44,141.44,141.44,0
20130701|2008-07-15 15:00,15,136.91,136.91,136.91,136.91,0
20130701|2008-07-16 15:00,16,133.75,133.75,133.75,133.75,0
20130701|2008-07-17 15:00,17,128.92,128.92,128.92,128.92,0
20130701|2008-07-18 15:00,18,128.62,128.62,128.62,128.62,0
20130701|2008-07-21 15:00,21,130.96,130.96,130.96,130.96,0
20130701|2008-07-22 15:00,22,128.99,128.99,128.99,128.99,0
20130701|2008-07-23 15:30,23,125.85,125.85,125.85,125.85,0
20130701|2008-07-24 15:00,24,122.67,122.67,122.67,122.67,0
20130701|2008-07-25 15:00,25,120.2,120.2,120.2,120.2,0
20130701|2008-07-28 15:00,28,120.96,120.96,120.96,120.96,0
20130701|2008-07-29 15:00,29,118.75,118.75,118.75,118.75,0
20130701|2008-07-30 15:00,30,121.23,121.23,121.23,121.23,0
20130701|2008-07-31 15:30,31,118.68,118.68,118.68,118.68,0
20130701|2008-08-01 15:00,1,121.5,121.5,121.5,121.5,0
20130701|2008-08-04 15:00,4,118.41,118.41,118.41,118.41,0
20130701|2008-08-05 15:00,5,115,115,115,115,0
20130701|2008-08-06 15:00,6,114.15,114.15,114.15,114.15,0
20130701|2008-08-07 15:00,7,114.26,114.26,114.26,114.26,0
20130701|2008-08-08 15:00,8,111.57,111.57,111.57,111.57,0
20130701|2008-08-11 15:00,11,111.57,111.57,111.57,111.57,0
20130701|2008-08-12 15:00,12,109.65,109.65,109.65,109.65,0
20130701|2008-08-13 15:00,13,111.37,111.37,111.37,111.37,0
20130701|2008-08-14 15:00,14,111.37,111.37,111.37,111.37,0
20130701|2008-08-15 15:00,15,112.72,112.72,112.72,112.72,0
20130701|2008-08-18 15:00,18,111.15,111.15,111.15,111.15,0
20130701|2008-08-19 15:00,19,112.23,112.23,112.23,112.23,0
20130701|2008-08-20 15:00,20,114.53,114.53,114.53,114.53,0
20130701|2008-08-21 15:00,21,121.46,121.46,121.46,121.46,0
20130701|2008-08-22 15:00,22,115.58,115.58,115.58,115.58,0
20130701|2008-08-25 15:00,25,116.61,116.61,116.61,116.61,0
20130701|2008-08-26 15:00,26,117.22,117.22,117.22,117.22,0
20130701|2008-08-27 15:00,27,118.65,118.65,118.65,118.65,0
20130701|2008-08-28 15:00,28,117.39,117.39,117.39,117.39,0
20130701|2008-08-29 15:00,29,116.94,116.94,116.94,116.94,0
20130701|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20130701|2008-09-02 15:00,2,115.79,115.79,115.79,115.79,0
20130701|2008-09-03 15:00,3,115.13,115.13,115.13,115.13,0
20130701|2008-09-04 15:00,4,112.85,112.85,112.85,112.85,0
20130701|2008-09-05 15:00,5,109.74,109.74,109.74,109.74,0
20130701|2008-09-08 15:30,8,109.3,109.3,109.3,109.3,0
20130701|2008-09-09 15:00,9,106.61,106.61,106.61,106.61,0
20130701|2008-09-10 15:30,10,105.98,105.98,105.98,105.98,0
20130701|2008-09-11 15:00,11,104.61,104.61,104.61,104.61,0
20130701|2008-09-12 15:00,12,105.75,105.75,105.75,105.75,0
20130701|2008-09-15 15:00,15,100.82,100.82,100.82,100.82,0
20130701|2008-09-16 15:00,16,94.94,94.94,94.94,94.94,0
20130701|2008-09-17 15:00,17,97.81,97.81,97.81,97.81,0
20130701|2008-09-18 15:00,18,99.19,99.19,99.19,99.19,0
20130701|2008-09-19 15:00,19,104.58,104.58,104.58,104.58,0
20130701|2008-09-22 15:00,22,110.23,110.23,110.23,110.23,0
20130701|2008-09-23 15:00,23,106.96,106.96,106.96,106.96,0
20130701|2008-09-24 15:00,24,107.13,107.13,107.13,107.13,0
20130701|2008-09-25 15:00,25,109.72,109.72,109.72,109.72,0
20130701|2008-09-26 15:00,26,109.72,109.72,109.72,109.72,0
20130701|2008-09-29 15:00,29,102.2,102.2,102.2,102.2,0
20130701|2008-09-30 15:00,30,106.08,106.08,106.08,106.08,0
20130701|2008-10-01 15:00,1,103.4,103.4,103.4,103.4,0
20130701|2008-10-02 15:00,2,99.25,99.25,99.25,99.25,0
20130701|2008-10-03 15:00,3,98.21,98.21,98.21,98.21,0
20130701|2008-10-06 15:00,6,93.09,93.09,93.09,93.09,0
20130701|2008-10-07 15:00,7,95.04,95.04,95.04,95.04,0
20130701|2008-10-09 15:00,9,94.15,94.15,94.15,94.15,0
20130701|2008-10-10 15:00,10,88.02,88.02,88.02,88.02,0
20130701|2008-10-13 15:00,13,90.15,90.15,90.15,90.15,0
20130701|2008-10-14 15:30,14,88.01,88.01,88.01,88.01,0
20130701|2008-10-15 15:00,15,85.3,85.3,85.3,85.3,0
20130701|2008-10-16 15:00,16,83.57,83.57,83.57,83.57,0
20130701|2008-10-17 15:00,17,85.05,85.05,85.05,85.05,0
20130701|2008-10-20 15:00,20,87.4,87.4,87.4,87.4,0
20130701|2008-10-21 15:00,21,87.94,87.94,87.94,87.94,0
20130701|2008-10-22 15:00,22,84.05,84.05,84.05,84.05,0
20130701|2008-10-23 15:00,23,85.04,85.04,85.04,85.04,0
20130701|2008-10-24 15:00,24,82.89,82.89,82.89,82.89,0
20130701|2008-10-27 15:00,27,82.05,82.05,82.05,82.05,0
20130701|2008-10-28 15:00,28,80.3,80.3,80.3,80.3,0
20130701|2008-10-29 15:00,29,84.63,84.63,84.63,84.63,0
20130701|2008-10-30 15:00,30,85.58,85.58,85.58,85.58,0
20130701|2008-10-31 15:00,31,88.62,88.62,88.62,88.62,0
20130701|2012-05-23 14:30,23,91.08,91.08,91.08,91.08,1
20130701|2012-09-20 07:30,20,93.21,93.21,93.21,93.21,1
20130701|2012-09-21 08:00,21,94.54,94.54,94.54,94.54,8
20130701|2012-09-21 08:30,21,94.54,94.54,94.54,94.54,2
20130701|2012-09-21 10:30,21,94.18,94.18,94.18,94.18,10
20130701|2012-09-21 12:00,21,94.34,94.34,94.32,94.32,20
20130701|2012-09-21 13:00,21,94.29,94.29,94.29,94.29,1
20130701|2012-09-21 15:00,21,94.39,94.39,94.39,94.39,10
20130701|2012-09-24 14:00,24,93.5,93.5,93.5,93.5,1
20130701|2012-09-25 08:30,25,94.06,94.06,94.06,94.06,1
20130701|2012-09-26 08:00,26,92.2,92.2,92.2,92.2,1
20130701|2012-09-26 08:30,26,91.88,91.88,91.88,91.88,1
20130701|2012-09-26 10:30,26,91.5,91.5,91.5,91.5,1
20130701|2012-10-01 09:00,1,94.9,94.9,94.9,94.9,2
20130701|2012-10-02 09:00,2,94.13,94.13,94.13,94.13,1
20130701|2012-10-03 07:00,3,92.98,92.98,92.98,92.98,1
20130701|2012-10-04 13:00,4,93.48,93.59,93.48,93.59,5
20130701|2012-10-09 07:30,9,92.81,92.82,92.7,92.7,13
20130701|2012-10-09 08:00,9,92.64,92.64,92.64,92.64,1
20130701|2012-10-09 09:00,9,93.21,93.21,93.21,93.21,1
20130701|2012-10-11 08:30,11,94.72,94.72,94.72,94.72,2
20130701|2012-10-11 10:30,11,94.83,94.83,94.83,94.83,1
20130701|2012-10-11 13:30,11,94.79,94.79,94.79,94.79,8
20130701|2012-10-11 14:00,11,94.84,94.94,94.84,94.94,8
20130701|2012-10-15 12:00,15,93.67,93.67,93.67,93.67,1
20130701|2012-10-15 13:00,15,94.67,94.67,94.67,94.67,1
20130701|2012-10-23 03:30,23,90.89,90.89,90.89,90.89,4
20130701|2012-10-23 13:00,23,89.04,89.04,89.04,89.04,1
20130701|2012-10-23 13:30,23,89.27,89.27,89.27,89.27,2
20130701|2012-10-25 04:00,25,88.99,88.99,88.99,88.99,1
20130701|2012-10-26 13:30,26,89.13,89.13,88.97,88.97,16
20130701|2012-10-31 13:00,31,89.37,89.37,89.37,89.37,1
20130701|2012-11-02 04:00,2,89.5,89.5,89.5,89.5,25
20130701|2012-11-02 11:30,2,88.45,88.45,88.45,88.45,1
20130701|2012-11-07 11:30,7,88.01,88.01,88.01,88.01,1
20130701|2012-11-07 13:30,7,87.93,87.93,87.93,87.93,1
20130701|2012-11-08 03:30,8,88.33,88.33,88.33,88.33,1
20130701|2012-11-08 05:00,8,88.6,88.6,88.6,88.6,1
20130701|2012-11-08 13:30,8,88.55,88.55,88.55,88.55,1
20130701|2012-11-09 13:30,9,89.7,89.7,89.7,89.7,1
20130701|2012-11-14 12:00,14,89.74,89.74,89.74,89.74,1
20130701|2012-11-15 02:00,15,89.73,89.73,89.73,89.73,1
20130701|2012-11-15 04:00,15,89.67,89.67,89.67,89.67,1
20130701|2012-11-15 06:00,15,89.8,89.8,89.8,89.8,1
20130701|2012-11-15 11:00,15,89.22,89.23,89.22,89.23,8
20130701|2012-11-15 13:00,15,88.84,88.84,88.73,88.74,38
20130701|2012-11-15 13:30,15,88.74,88.8,88.74,88.8,9
20130701|2012-11-16 04:30,16,88.49,88.49,88.49,88.49,1
20130701|2012-11-16 07:00,16,89.2,89.2,89.2,89.2,1
20130701|2012-11-16 07:30,16,89.5,89.56,89.44,89.44,3
20130701|2012-11-16 08:30,16,89.34,89.34,89.12,89.12,3
20130701|2012-11-16 09:00,16,88.95,88.96,88.95,88.96,4
20130701|2012-11-16 10:30,16,88.95,88.95,88.94,88.94,2
20130701|2012-11-16 13:00,16,89.87,89.87,89.87,89.87,2
20130701|2012-11-19 02:30,19,90.35,90.35,90.35,90.35,4
20130701|2012-11-19 08:30,19,91.12,91.26,91.12,91.26,2
20130701|2012-11-19 09:00,19,91.35,91.35,91.35,91.35,1
20130701|2012-11-19 10:30,19,91.68,91.68,91.68,91.68,1
20130701|2012-11-19 13:00,19,91.7,91.7,91.7,91.7,12
20130701|2012-11-20 04:30,20,91.61,91.61,91.61,91.61,1
20130701|2012-11-20 05:00,20,91.55,91.56,91.54,91.56,14
20130701|2012-11-20 07:30,20,91.34,91.34,91.34,91.34,1
20130701|2012-11-20 10:00,20,90.2,90.2,90.19,90.19,15
20130701|2012-11-20 11:30,20,89.57,89.57,89.57,89.57,5
20130701|2012-11-20 15:30,20,89.98,89.98,89.98,89.98,1
20130701|2012-11-21 09:30,21,90.43,90.43,90.43,90.43,1
20130701|2012-11-22 08:00,22,90.38,90.38,90.38,90.38,1
20130701|2012-11-23 11:30,23,91.33,91.33,91.33,91.33,1
20130701|2012-11-27 11:00,27,90.62,90.62,90.62,90.62,1
20130701|2012-11-28 05:30,28,89.62,89.62,89.62,89.62,1
20130701|2012-11-28 08:00,28,88.95,88.95,88.95,88.95,1
20130701|2012-11-28 12:30,28,89.11,89.16,89.08,89.13,16
20130701|2012-11-29 10:00,29,90.97,90.97,90.97,90.97,2
20130701|2012-11-29 11:30,29,90.52,90.52,90.52,90.52,2
20130701|2012-11-29 13:30,29,90.59,90.59,90.59,90.59,1
20130701|2012-11-30 12:30,30,91.33,91.36,91.33,91.35,10
20130701|2012-12-03 06:30,3,92.04,92.04,92.04,92.04,1
20130701|2012-12-04 09:00,4,91.08,91.08,91.08,91.08,2
20130701|2012-12-04 13:00,4,91.51,91.51,91.36,91.36,57
20130701|2012-12-04 13:30,4,91.42,91.42,91.42,91.42,1
20130701|2012-12-05 09:00,5,91.4,91.4,91.4,91.4,4
20130701|2012-12-05 09:30,5,90.7,90.71,90.7,90.71,21
20130701|2012-12-05 10:30,5,91.11,91.11,91.11,91.11,1
20130701|2012-12-06 06:30,6,90.81,90.81,90.81,90.81,2
20130701|2012-12-06 11:00,6,89.11,89.11,89.11,89.11,1
20130701|2012-12-07 10:00,7,89.25,89.25,89.25,89.25,5
20130701|2012-12-07 14:00,7,88.89,88.89,88.89,88.89,1
20130701|2012-12-10 08:30,10,89.19,89.19,89.19,89.19,1
20130701|2012-12-10 13:30,10,88.69,88.73,88.69,88.73,5
20130701|2012-12-10 21:30,11,88.64,88.64,88.64,88.64,1
20130701|2012-12-11 01:00,11,88.75,88.75,88.75,88.75,1
20130701|2012-12-11 10:00,11,88.48,88.48,88.48,88.48,2
20130701|2012-12-11 12:30,11,88.3,88.3,88.29,88.29,3
20130701|2012-12-11 20:30,12,88.9,88.9,88.9,88.9,1
20130701|2012-12-12 09:00,12,89.85,89.85,89.56,89.56,8
20130701|2012-12-12 11:00,12,89.57,89.57,89.57,89.57,1
20130701|2012-12-12 11:30,12,89.78,89.78,89.78,89.78,1
20130701|2012-12-12 12:00,12,90.14,90.14,89.84,89.84,6
20130701|2012-12-12 12:30,12,89.58,89.58,89.58,89.58,1
20130701|2012-12-13 05:30,13,88.94,88.95,88.94,88.95,21
20130701|2012-12-13 12:30,13,89.19,89.19,89.19,89.19,1
20130701|2012-12-14 13:00,14,89.62,89.62,89.62,89.62,2
20130701|2012-12-14 13:30,14,89.6,89.62,89.6,89.62,7
20130701|2012-12-17 03:00,17,89.59,89.59,89.59,89.59,1
20130701|2012-12-17 10:00,17,89.84,89.89,89.84,89.89,9
20130701|2012-12-17 10:30,17,89.99,89.99,89.99,89.99,6
20130701|2012-12-17 11:30,17,89.99,89.99,89.9,89.91,6
20130701|2012-12-17 12:30,17,89.87,89.87,89.87,89.87,1
20130701|2012-12-18 09:00,18,90.02,90.02,90.02,90.02,1
20130701|2012-12-18 09:30,18,90.24,90.24,90.24,90.24,14
20130701|2012-12-18 10:00,18,90.54,90.54,90.54,90.54,1
20130701|2012-12-18 10:30,18,90.34,90.45,90.34,90.45,2
20130701|2012-12-18 11:00,18,90.4,90.4,90.4,90.4,4
20130701|2012-12-18 11:30,18,90.55,90.56,90.55,90.56,2
20130701|2012-12-18 12:00,18,90.6,90.62,90.6,90.62,17
20130701|2012-12-18 13:00,18,90.35,90.37,90.35,90.36,6
20130701|2012-12-18 21:00,19,90.35,90.37,90.35,90.37,4
20130701|2012-12-19 03:00,19,90.6,90.6,90.6,90.6,1
20130701|2012-12-19 04:00,19,90.86,90.86,90.86,90.86,1
20130701|2012-12-19 07:00,19,91.28,91.28,91.16,91.17,23
20130701|2012-12-19 07:30,19,91.08,91.08,91.08,91.08,1
20130701|2012-12-19 08:00,19,90.93,90.98,90.75,90.76,75
20130701|2012-12-19 08:30,19,90.74,90.8,90.69,90.76,5
20130701|2012-12-19 09:00,19,90.74,90.78,90.74,90.78,6
20130701|2012-12-19 10:00,19,91.97,91.97,91.49,91.49,24
20130701|2012-12-19 10:30,19,91.86,91.86,91.86,91.86,1
20130701|2012-12-19 11:30,19,91.95,91.95,91.94,91.94,3
20130701|2012-12-19 13:00,19,91.85,92.08,91.85,92.01,7
20130701|2012-12-20 01:30,20,91.6,91.6,91.6,91.6,19
20130701|2012-12-20 02:30,20,91.51,91.59,91.51,91.59,2
20130701|2012-12-20 04:00,20,91.7,91.88,91.68,91.88,3
20130701|2012-12-20 05:00,20,92,92,91.9,91.91,19
20130701|2012-12-20 07:00,20,92.11,92.11,92.07,92.07,4
20130701|2012-12-20 07:30,20,92.16,92.16,91.39,91.55,43
20130701|2012-12-20 08:00,20,91.6,91.62,91.59,91.62,21
20130701|2012-12-20 09:00,20,91.8,91.97,91.8,91.97,2
20130701|2012-12-20 09:30,20,91.96,91.96,91.95,91.95,3
20130701|2012-12-20 10:00,20,91.66,91.66,91.66,91.66,1
20130701|2012-12-20 10:30,20,91.72,91.72,91.72,91.72,1
20130701|2012-12-20 13:00,20,92.07,92.07,92.07,92.07,1
20130701|2012-12-20 14:00,20,92.16,92.16,92.11,92.11,9
20130701|2012-12-20 23:00,21,91.37,91.37,91.37,91.37,1
20130701|2012-12-21 03:00,21,91.32,91.32,91.2,91.2,3
20130701|2012-12-21 04:00,21,91.31,91.31,91.04,91.04,3
20130701|2012-12-21 04:30,21,91.04,91.1,91,91.1,10
20130701|2012-12-21 05:00,21,91.31,91.31,91.29,91.29,6
20130701|2012-12-21 06:00,21,91.55,91.55,91.55,91.55,1
20130701|2012-12-21 07:00,21,91.25,91.25,91.25,91.25,1
20130701|2012-12-21 07:30,21,91.56,91.56,91.56,91.56,1
20130701|2012-12-21 08:00,21,91.39,91.39,90.63,90.63,9
20130701|2012-12-21 09:00,21,90.69,90.69,90.47,90.47,20
20130701|2012-12-21 09:30,21,90.76,90.76,90.76,90.76,1
20130701|2012-12-21 12:00,21,90.81,90.81,90.81,90.81,1
20130701|2012-12-21 13:00,21,90.78,90.78,90.78,90.78,2
20130701|2012-12-24 08:00,24,90.87,90.87,90.87,90.87,1
20130701|2012-12-24 09:30,24,90.83,90.83,90.83,90.83,1
20130701|2012-12-24 12:00,24,90.86,90.89,90.84,90.89,4
20130701|2012-12-26 08:00,26,92.1,92.68,92.1,92.68,36
20130701|2012-12-26 08:30,26,92.87,92.88,92.65,92.7,78
20130701|2012-12-26 09:00,26,93.13,93.22,92.82,92.82,16
20130701|2012-12-26 10:30,26,92.86,92.86,92.86,92.86,1
20130701|2012-12-26 11:00,26,92.93,92.93,92.85,92.85,2
20130701|2012-12-26 11:30,26,92.82,92.82,92.48,92.52,8
20130701|2012-12-26 12:30,26,92.82,92.82,92.82,92.82,8
20130701|2012-12-26 13:00,26,92.84,92.99,92.8,92.99,4
20130701|2012-12-27 02:00,27,93.26,93.26,93.26,93.26,1
20130701|2012-12-27 04:00,27,93.17,93.17,93.17,93.17,1
20130701|2012-12-27 07:00,27,92.99,93.23,92.99,93.23,5
20130701|2012-12-27 07:30,27,93.22,93.22,93.22,93.22,1
20130701|2012-12-27 08:30,27,92.94,92.94,92.94,92.94,1
20130701|2012-12-27 09:30,27,93,93.05,93,93.05,2
20130701|2012-12-27 11:30,27,92.2,92.2,92.2,92.2,1
20130701|2012-12-27 12:30,27,92.78,92.78,92.74,92.74,2
20130701|2012-12-27 13:00,27,92.93,92.93,92.93,92.93,3
20130701|2012-12-27 13:30,27,92.88,92.88,92.88,92.88,1
20130701|2012-12-28 05:30,28,93.13,93.13,93.13,93.13,1
20130701|2012-12-28 08:00,28,93.07,93.07,93.07,93.07,1
20130701|2012-12-28 08:30,28,93.22,93.22,93.22,93.22,1
20130701|2012-12-28 09:30,28,93.17,93.18,93.17,93.18,3
20130701|2012-12-28 10:00,28,92.71,92.75,92.41,92.41,7
20130701|2012-12-28 10:30,28,92.69,92.69,92.62,92.62,5
20130701|2012-12-28 11:30,28,92.67,92.67,92.67,92.67,1
20130701|2012-12-28 13:00,28,92.62,92.62,92.62,92.62,1
20130701|2012-12-31 02:00,31,92.89,92.89,92.89,92.89,4
20130701|2012-12-31 06:30,31,92.01,92.01,92.01,92.01,1
20130701|2012-12-31 11:30,31,93.4,93.4,93.4,93.4,7
20130701|2012-12-31 12:00,31,93.28,93.28,93.28,93.28,7
20130701|2012-12-31 12:30,31,93.59,93.59,93.59,93.59,2
20130701|2012-12-31 13:00,31,93.76,93.76,93.65,93.65,3
20130701|2013-01-02 01:00,2,94.51,94.51,94.51,94.51,1
20130701|2013-01-02 07:00,2,94.85,94.95,94.85,94.95,3
20130701|2013-01-02 07:30,2,95.03,95.06,95.03,95.06,7
20130701|2013-01-02 08:00,2,95.23,95.23,95.23,95.23,1
20130701|2013-01-02 08:30,2,95.26,95.26,95.08,95.19,10
20130701|2013-01-02 09:30,2,95.05,95.05,95.05,95.05,1
20130701|2013-01-02 10:00,2,94.6,94.6,94.6,94.6,3
20130701|2013-01-02 10:30,2,94.63,94.63,94.53,94.54,29
20130701|2013-01-02 11:00,2,94.45,94.45,94.31,94.31,6
20130701|2013-01-02 13:00,2,94.77,94.77,94.76,94.76,13
20130701|2013-01-02 13:30,2,94.46,94.46,94.46,94.46,2
20130701|2013-01-02 14:30,2,94.57,94.57,94.52,94.54,11
20130701|2013-01-03 00:30,3,94.5,94.5,94.5,94.5,1
20130701|2013-01-03 02:00,3,94.4,94.4,94.4,94.4,3
20130701|2013-01-03 03:00,3,94.51,94.51,94.51,94.51,1
20130701|2013-01-03 04:00,3,94.3,94.3,94.25,94.25,2
20130701|2013-01-03 05:30,3,94.33,94.33,94.25,94.26,7
20130701|2013-01-03 06:00,3,94.25,94.25,94.22,94.22,23
20130701|2013-01-03 06:30,3,94.28,94.28,94.28,94.28,1
20130701|2013-01-03 07:00,3,94.42,94.42,94.42,94.42,1
20130701|2013-01-03 08:30,3,94.6,94.72,94.52,94.52,17
20130701|2013-01-03 09:00,3,94.74,94.74,94.47,94.47,34
20130701|2013-01-03 10:00,3,94.44,94.44,94.44,94.44,1
20130701|2013-01-03 10:30,3,94.71,94.77,94.71,94.77,2
20130701|2013-01-03 11:00,3,94.76,94.76,94.75,94.75,6
20130701|2013-01-03 13:00,3,94.58,94.58,94.42,94.42,16
20130701|2013-01-03 13:30,3,94.37,94.37,94.37,94.37,1
20130701|2013-01-03 22:30,4,93.91,93.91,93.91,93.91,1
20130701|2013-01-04 02:00,4,93.86,93.86,93.86,93.86,1
20130701|2013-01-04 03:30,4,93.76,93.76,93.5,93.5,2
20130701|2013-01-04 04:30,4,93.33,93.35,93.3,93.35,6
20130701|2013-01-04 05:00,4,93.45,93.45,93.45,93.45,1
20130701|2013-01-04 06:30,4,93.65,93.65,93.65,93.65,2
20130701|2013-01-04 07:00,4,93.62,93.69,93.59,93.69,7
20130701|2013-01-04 08:00,4,94.19,94.19,94.19,94.19,1
20130701|2013-01-04 08:30,4,94.22,94.22,94.19,94.19,2
20130701|2013-01-04 09:00,4,94.53,94.53,94.53,94.53,2
20130701|2013-01-04 10:00,4,94.12,94.22,94.12,94.22,2
20130701|2013-01-04 10:30,4,94,94,93.78,93.78,2
20130701|2013-01-04 11:30,4,94.31,94.31,94.31,94.31,1
20130701|2013-01-04 12:00,4,94.5,94.5,94.42,94.42,2
20130701|2013-01-04 13:00,4,94.42,94.52,94.42,94.47,6
20130701|2013-01-07 02:00,7,94,94.01,94,94.01,2
20130701|2013-01-07 03:30,7,94.2,94.2,94.2,94.2,1
20130701|2013-01-07 04:30,7,94.16,94.16,94.16,94.16,1
20130701|2013-01-07 05:30,7,94,94,94,94,1
20130701|2013-01-07 07:00,7,94.06,94.06,94.06,94.06,1
20130701|2013-01-07 09:30,7,94.58,94.66,94.58,94.65,13
20130701|2013-01-07 10:00,7,94.61,94.67,94.55,94.55,8
20130701|2013-01-07 11:00,7,94.38,94.38,94.38,94.38,2
20130701|2013-01-07 11:30,7,94.53,94.53,94.53,94.53,1
20130701|2013-01-07 12:00,7,94.6,94.6,94.6,94.6,5
20130701|2013-01-07 12:30,7,94.63,94.63,94.63,94.63,8
20130701|2013-01-07 13:00,7,94.63,94.73,94.63,94.72,9
20130701|2013-01-07 14:00,7,94.72,94.72,94.69,94.69,3
20130701|2013-01-07 14:30,7,94.7,94.7,94.7,94.7,1
20130701|2013-01-08 07:00,8,95.15,95.15,95.15,95.15,3
20130701|2013-01-08 07:30,8,94.92,94.92,94.92,94.92,1
20130701|2013-01-08 09:00,8,94.62,94.62,94.62,94.62,1
20130701|2013-01-08 09:30,8,94.32,94.32,94.32,94.32,3
20130701|2013-01-08 11:00,8,94.56,94.57,94.56,94.57,2
20130701|2013-01-08 12:00,8,94.62,94.63,94.62,94.63,2
20130701|2013-01-08 13:00,8,94.91,94.91,94.81,94.81,3
20130701|2013-01-09 02:00,9,94.99,94.99,94.99,94.99,1
20130701|2013-01-09 08:00,9,94.91,95.08,94.91,94.97,36
20130701|2013-01-09 09:00,9,95.18,95.18,95.18,95.18,1
20130701|2013-01-09 09:30,9,94.7,94.7,94.7,94.7,1
20130701|2013-01-09 10:30,9,94.74,94.74,94.74,94.74,60
20130701|2013-01-09 13:00,9,94.79,94.87,94.79,94.85,9
20130701|2013-01-10 03:00,10,95.5,95.5,95.39,95.39,13
20130701|2013-01-10 03:30,10,95.39,95.39,95.33,95.33,139
20130701|2013-01-10 04:30,10,96.16,96.16,96.16,96.16,1
20130701|2013-01-10 05:30,10,96.09,96.09,96.09,96.09,1
20130701|2013-01-10 06:00,10,96.01,96.01,95.72,95.72,96
20130701|2013-01-10 06:30,10,95.77,95.77,95.67,95.67,97
20130701|2013-01-10 07:00,10,95.63,95.77,95.63,95.77,3
20130701|2013-01-10 07:30,10,95.83,96.08,95.83,96.07,60
20130701|2013-01-10 08:00,10,96.11,96.11,96.11,96.11,2
20130701|2013-01-10 08:30,10,95.63,95.63,95.56,95.56,2
20130701|2013-01-10 10:30,10,95.62,95.62,95.62,95.62,1
20130701|2013-01-10 12:00,10,95.55,95.55,95.44,95.44,10
20130701|2013-01-10 12:30,10,95.41,95.43,95.41,95.43,3
20130701|2013-01-10 13:00,10,95.31,95.31,95.31,95.31,4
20130701|2013-01-10 13:30,10,95.45,95.45,95.45,95.45,1
20130701|2013-01-11 02:30,11,95.26,95.26,95.26,95.26,1
20130701|2013-01-11 04:30,11,94.78,94.78,94.78,94.78,1
20130701|2013-01-11 05:00,11,94.7,94.7,94.61,94.65,3
20130701|2013-01-11 06:30,11,94.68,94.68,94.43,94.43,230
20130701|2013-01-11 07:00,11,94.63,94.63,94.56,94.56,13
20130701|2013-01-11 08:00,11,94.39,94.39,94.39,94.39,1
20130701|2013-01-11 08:30,11,94.47,94.47,94.38,94.38,3
20130701|2013-01-11 09:00,11,94.65,94.65,94.45,94.45,2
20130701|2013-01-11 09:30,11,94.18,94.41,94.18,94.41,10
20130701|2013-01-11 10:00,11,94.62,94.62,94.48,94.48,25
20130701|2013-01-11 10:30,11,94.48,94.48,94.48,94.48,1
20130701|2013-01-11 12:30,11,94.73,94.84,94.73,94.84,53
20130701|2013-01-11 13:00,11,94.97,94.97,94.97,94.97,3
20130701|2013-01-11 13:30,11,95.07,95.07,94.98,94.98,9
20130701|2013-01-13 22:30,14,95.54,95.54,95.54,95.54,1
20130701|2013-01-14 02:00,14,95.38,95.38,95.38,95.38,1
20130701|2013-01-14 04:30,14,95.6,95.6,95.6,95.6,1
20130701|2013-01-14 05:00,14,95.55,95.55,95.55,95.55,1
20130701|2013-01-14 07:00,14,95.38,95.41,95.38,95.41,2
20130701|2013-01-14 07:30,14,95.43,95.43,95.43,95.43,2
20130701|2013-01-14 08:00,14,95.38,95.38,95.11,95.21,3
20130701|2013-01-14 08:30,14,95.08,95.12,94.92,94.92,3
20130701|2013-01-14 09:00,14,94.7,94.7,94.6,94.6,2
20130701|2013-01-14 09:30,14,94.7,94.93,94.7,94.93,2
20130701|2013-01-14 10:00,14,95.06,95.06,94.95,94.95,2
20130701|2013-01-14 10:30,14,94.95,94.95,94.95,94.95,1
20130701|2013-01-14 12:30,14,95.16,95.16,95.16,95.16,1
20130701|2013-01-14 13:00,14,95.58,95.58,95.58,95.58,3
20130701|2013-01-14 13:30,14,95.7,95.7,95.65,95.65,6
20130701|2013-01-14 14:00,14,95.7,95.7,95.7,95.7,5
20130701|2013-01-14 14:30,14,95.62,95.62,95.62,95.62,1
20130701|2013-01-14 15:00,14,95.7,95.7,95.7,95.7,1
20130701|2013-01-14 16:00,14,96.08,96.08,96.08,96.08,1
20130701|2013-01-15 02:00,15,95.54,95.54,95.54,95.54,2
20130701|2013-01-15 02:30,15,95.52,95.52,95.52,95.52,3
20130701|2013-01-15 04:00,15,95.9,95.9,95.9,95.9,1
20130701|2013-01-15 04:30,15,95.71,95.71,95.69,95.69,2
20130701|2013-01-15 05:00,15,95.68,95.68,95.68,95.68,1
20130701|2013-01-15 07:00,15,95.3,95.3,95.3,95.3,3
20130701|2013-01-15 07:30,15,95.28,95.28,95.28,95.28,7
20130701|2013-01-15 08:00,15,95.73,95.73,95.73,95.73,9
20130701|2013-01-15 08:30,15,95.47,95.47,95.32,95.32,2
20130701|2013-01-15 09:30,15,95.33,95.33,95.33,95.33,25
20130701|2013-01-15 10:00,15,95.32,95.32,95.32,95.32,4
20130701|2013-01-15 12:30,15,95.3,95.3,95.25,95.25,3
20130701|2013-01-15 13:00,15,94.66,94.66,94.66,94.66,2
20130701|2013-01-16 02:00,16,94.87,94.87,94.87,94.87,2
20130701|2013-01-16 03:00,16,94.63,94.63,94.63,94.63,1
20130701|2013-01-16 04:00,16,94.94,94.95,94.94,94.95,2
20130701|2013-01-16 04:30,16,95.05,95.07,95.05,95.07,2
20130701|2013-01-16 05:00,16,95.06,95.06,95.06,95.06,1
20130701|2013-01-16 05:30,16,94.9,94.9,94.9,94.9,1
20130701|2013-01-16 06:30,16,94.68,94.68,94.68,94.68,1
20130701|2013-01-16 08:00,16,94.86,94.89,94.86,94.89,2
20130701|2013-01-16 08:30,16,94.98,95,94.9,94.9,4
20130701|2013-01-16 10:00,16,95.4,95.64,95.4,95.52,6
20130701|2013-01-16 11:30,16,95.42,95.43,95.42,95.42,3
20130701|2013-01-16 12:00,16,95.35,95.35,95.24,95.24,7
20130701|2013-01-16 12:30,16,95.22,95.22,95.17,95.18,26
20130701|2013-01-16 13:00,16,95.17,95.61,95.17,95.61,2
20130701|2013-01-17 02:00,17,95.48,95.48,95.48,95.48,1
20130701|2013-01-17 02:30,17,95.54,95.63,95.54,95.61,4
20130701|2013-01-17 03:00,17,95.7,95.77,95.7,95.77,3
20130701|2013-01-17 04:30,17,95.83,95.85,95.83,95.85,31
20130701|2013-01-17 05:30,17,96,96,96,96,1
20130701|2013-01-17 06:00,17,96.16,96.17,96.16,96.16,3
20130701|2013-01-17 07:00,17,96.03,96.03,96,96,50
20130701|2013-01-17 07:30,17,96.26,96.53,96.26,96.53,5
20130701|2013-01-17 08:00,17,96.41,96.63,96.41,96.63,52
20130701|2013-01-17 08:30,17,96.66,96.69,96.65,96.69,52
20130701|2013-01-17 09:30,17,96.66,96.74,96.59,96.59,7
20130701|2013-01-17 11:30,17,96.91,96.91,96.91,96.91,2
20130701|2013-01-17 13:00,17,97,97,96.75,96.77,23
20130701|2013-01-17 13:30,17,96.69,96.69,96.69,96.69,10
20130701|2013-01-17 14:00,17,96.64,96.68,96.64,96.68,12
20130701|2013-01-18 02:00,18,96.93,96.93,96.74,96.74,8
20130701|2013-01-18 11:00,18,96.41,96.42,96.41,96.42,7
20130701|2013-01-18 12:30,18,96.79,96.8,96.78,96.8,10
20130701|2013-01-18 13:00,18,96.86,97.03,96.71,97.03,10
20130701|2013-01-21 02:30,21,96.72,96.72,96.72,96.72,1
20130701|2013-01-21 08:30,21,96.72,96.72,96.71,96.71,2
20130701|2013-01-21 11:30,21,96.8,96.8,96.8,96.8,1
20130701|2013-01-22 03:30,22,96.65,96.65,96.65,96.65,1
20130701|2013-01-22 04:30,22,96.94,96.94,96.94,96.94,1
20130701|2013-01-22 05:00,22,97.11,97.16,97.11,97.12,12
20130701|2013-01-22 06:30,22,97.01,97.01,97.01,97.01,1
20130701|2013-01-22 07:00,22,96.97,96.97,96.97,96.97,1
20130701|2013-01-22 08:00,22,97.26,97.26,97.26,97.26,1
20130701|2013-01-22 09:00,22,97.21,97.21,97.21,97.21,1
20130701|2013-01-22 10:00,22,97.32,97.45,97.32,97.45,28
20130701|2013-01-22 10:30,22,97.5,97.6,97.5,97.6,3
20130701|2013-01-22 11:30,22,97.68,97.72,97.68,97.72,5
20130701|2013-01-22 12:00,22,97.66,97.66,97.66,97.66,7
20130701|2013-01-22 12:30,22,97.74,97.74,97.72,97.72,5
20130701|2013-01-22 13:30,22,97.6,97.6,97.58,97.58,2
20130701|2013-01-22 14:30,22,97.64,97.64,97.64,97.64,5
20130701|2013-01-22 15:00,22,97.61,97.61,97.6,97.6,20
20130701|2013-01-23 02:00,23,97.63,97.63,97.63,97.63,1
20130701|2013-01-23 02:30,23,97.52,97.52,97.52,97.52,1
20130701|2013-01-23 03:00,23,97.51,97.54,97.51,97.54,2
20130701|2013-01-23 07:30,23,97.46,97.46,97.46,97.46,1
20130701|2013-01-23 08:00,23,97.32,97.32,97.32,97.32,15
20130701|2013-01-23 09:00,23,97.61,97.61,97.61,97.61,9
20130701|2013-01-23 09:30,23,97.38,97.38,97.38,97.38,1
20130701|2013-01-23 10:00,23,97.5,97.51,97.49,97.51,4
20130701|2013-01-23 10:30,23,97.48,97.48,97.35,97.37,42
20130701|2013-01-23 11:00,23,97.34,97.34,97.34,97.34,1
20130701|2013-01-23 11:30,23,97.35,97.35,97.35,97.35,5
20130701|2013-01-23 12:00,23,97.37,97.38,97.37,97.38,2
20130701|2013-01-23 12:30,23,97.14,97.14,97.11,97.11,6
20130701|2013-01-23 13:00,23,96.72,96.72,96.49,96.72,18
20130701|2013-01-23 13:30,23,96.72,96.73,96.72,96.73,7
20130701|2013-01-23 14:00,23,96.95,96.95,96.95,96.95,1
20130701|2013-01-24 02:30,24,96.77,96.78,96.77,96.78,3
20130701|2013-01-24 07:30,24,97.28,97.28,97.28,97.28,1
20130701|2013-01-24 08:00,24,97.45,97.52,97.4,97.4,15
20130701|2013-01-24 09:00,24,97.3,97.3,97.29,97.29,4
20130701|2013-01-24 09:30,24,97.56,97.57,97.49,97.49,13
20130701|2013-01-24 10:00,24,97.73,97.73,97.73,97.73,10
20130701|2013-01-24 10:30,24,97.71,97.77,97.71,97.77,47
20130701|2013-01-24 11:00,24,97.57,97.57,97.57,97.57,2
20130701|2013-01-24 11:30,24,97.47,97.54,97.47,97.54,6
20130701|2013-01-24 12:00,24,97.56,97.56,97.56,97.56,1
20130701|2013-01-24 13:00,24,97.46,97.54,97.46,97.54,7
20130701|2013-01-24 15:00,24,97.45,97.45,97.45,97.45,1
20130701|2013-01-24 23:00,25,97.26,97.26,97.26,97.26,1
20130701|2013-01-25 00:00,25,97.27,97.27,97.27,97.27,2
20130701|2013-01-25 00:30,25,97.38,97.38,97.38,97.38,1
20130701|2013-01-25 01:00,25,97.46,97.46,97.46,97.46,1
20130701|2013-01-25 02:00,25,97.67,97.67,97.67,97.67,1
20130701|2013-01-25 05:00,25,97.9,97.9,97.85,97.85,2
20130701|2013-01-25 06:30,25,97.82,97.82,97.82,97.82,1
20130701|2013-01-25 07:00,25,97.79,97.79,97.79,97.79,1
20130701|2013-01-25 07:30,25,98,98,97.98,97.98,2
20130701|2013-01-25 08:00,25,97.83,97.83,97.83,97.83,1
20130701|2013-01-25 08:30,25,97.59,97.77,97.59,97.77,7
20130701|2013-01-25 09:30,25,97.53,97.53,97.4,97.4,7
20130701|2013-01-25 11:30,25,97.4,97.4,97.4,97.4,3
20130701|2013-01-25 12:00,25,97.51,97.51,97.51,97.51,1
20130701|2013-01-25 13:00,25,97.21,97.21,97.21,97.21,1
20130701|2013-01-25 13:30,25,97.3,97.3,97.3,97.3,25
20130701|2013-01-25 14:30,25,97.35,97.35,97.35,97.35,3
20130701|2013-01-28 07:00,28,97.51,97.51,97.51,97.51,1
20130701|2013-01-28 07:30,28,97.85,98.05,97.85,98.05,22
20130701|2013-01-28 08:00,28,98.15,98.15,98.15,98.15,10
20130701|2013-01-28 08:30,28,97.7,97.7,97.66,97.66,3
20130701|2013-01-28 09:00,28,97.48,97.48,97.48,97.48,2
20130701|2013-01-28 10:00,28,97.4,97.4,97.4,97.4,25
20130701|2013-01-28 11:00,28,97.51,97.51,97.51,97.51,20
20130701|2013-01-28 13:00,28,97.6,97.75,97.6,97.75,4
20130701|2013-01-28 15:00,28,97.81,97.84,97.81,97.84,3
20130701|2013-01-29 02:00,29,98.12,98.14,98.12,98.14,2
20130701|2013-01-29 03:00,29,98.01,98.02,98.01,98.02,6
20130701|2013-01-29 04:30,29,97.77,97.79,97.62,97.62,14
20130701|2013-01-29 05:30,29,97.73,97.73,97.7,97.7,2
20130701|2013-01-29 07:30,29,97.81,97.81,97.81,97.81,2
20130701|2013-01-29 08:30,29,98.39,98.4,98.39,98.39,3
20130701|2013-01-29 09:00,29,98.31,98.32,98.23,98.23,5
20130701|2013-01-29 09:30,29,98.18,98.86,98.18,98.84,48
20130701|2013-01-29 10:00,29,98.71,98.9,98.71,98.9,11
20130701|2013-01-29 10:30,29,98.73,98.95,98.73,98.95,34
20130701|2013-01-29 11:00,29,98.96,98.96,98.81,98.82,11
20130701|2013-01-29 11:30,29,98.56,98.56,98.51,98.51,3
20130701|2013-01-29 12:00,29,98.45,98.5,98.45,98.5,2
20130701|2013-01-29 13:00,29,98.65,98.78,98.65,98.78,25
20130701|2013-01-29 13:30,29,98.65,98.65,98.65,98.65,3
20130701|2013-01-30 01:30,30,98.82,98.83,98.82,98.83,2
20130701|2013-01-30 03:30,30,98.84,98.84,98.84,98.84,1
20130701|2013-01-30 04:00,30,99.01,99.01,98.97,98.97,2
20130701|2013-01-30 06:00,30,99.38,99.38,99.38,99.38,1
20130701|2013-01-30 06:30,30,99.04,99.04,99.04,99.04,3
20130701|2013-01-30 07:30,30,98.94,99.03,98.77,99.03,9
20130701|2013-01-30 08:00,30,99.02,99.02,99.02,99.02,2
20130701|2013-01-30 08:30,30,98.86,98.92,98.8,98.92,6
20130701|2013-01-30 09:00,30,98.87,98.87,98.87,98.87,1
20130701|2013-01-30 09:30,30,98.85,98.85,98.85,98.85,1
20130701|2013-01-30 11:00,30,98.89,98.89,98.89,98.89,1
20130701|2013-01-30 15:00,30,99.38,99.38,99.35,99.35,10
20130701|2013-01-30 15:30,30,99.36,99.36,99.36,99.36,1
20130701|2013-01-31 02:30,31,98.96,98.96,98.96,98.96,1
20130701|2013-01-31 08:00,31,98.53,98.53,98.53,98.53,2
20130701|2013-01-31 08:30,31,98.66,98.66,98.65,98.65,7
20130701|2013-01-31 09:00,31,98.5,98.62,98.5,98.62,20
20130701|2013-01-31 10:00,31,98.51,98.58,98.51,98.58,11
20130701|2013-01-31 10:30,31,98.58,98.72,98.56,98.72,31
20130701|2013-01-31 11:00,31,98.94,98.94,98.94,98.94,1
20130701|2013-01-31 11:30,31,98.96,98.99,98.96,98.96,12
20130701|2013-01-31 12:00,31,98.94,99.02,98.94,99.02,8
20130701|2013-01-31 13:00,31,99.02,99.04,99,99,3
20130701|2013-01-31 23:30,1,99.11,99.11,99.11,99.11,1
20130701|2013-02-01 02:30,1,98.97,98.97,98.97,98.97,1
20130701|2013-02-01 03:00,1,98.94,98.94,98.94,98.94,2
20130701|2013-02-01 04:00,1,98.89,98.89,98.89,98.89,1
20130701|2013-02-01 08:00,1,99.06,99.06,98.4,98.44,7
20130701|2013-02-01 09:00,1,98.6,99.15,98.6,99.15,2
20130701|2013-02-01 09:30,1,99.1,99.1,99.1,99.1,1
20130701|2013-02-01 10:30,1,99.44,99.61,99.35,99.38,126
20130701|2013-02-01 11:00,1,99.37,99.4,99.15,99.23,160
20130701|2013-02-01 11:30,1,99.09,99.09,98.91,98.91,2
20130701|2013-02-01 12:00,1,99.01,99.02,99.01,99.02,18
20130701|2013-02-01 12:30,1,99.03,99.26,99.03,99.26,15
20130701|2013-02-01 13:00,1,99.2,99.44,99.18,99.26,32
20130701|2013-02-01 14:00,1,99.17,99.17,99.17,99.17,1
20130701|2013-02-04 04:00,4,98.68,98.68,98.67,98.67,10
20130701|2013-02-04 04:30,4,98.6,98.6,98.6,98.6,1
20130701|2013-02-04 07:00,4,98.18,98.18,97.99,97.99,6
20130701|2013-02-04 08:30,4,97.93,97.93,97.9,97.9,7
20130701|2013-02-04 09:00,4,98.28,98.29,98.28,98.29,15
20130701|2013-02-04 09:30,4,98.45,98.45,98.45,98.45,1
20130701|2013-02-04 10:30,4,98.07,98.07,98.07,98.07,10
20130701|2013-02-04 11:00,4,98,98,97.78,97.78,15
20130701|2013-02-04 11:30,4,97.92,97.92,97.92,97.92,1
20130701|2013-02-04 13:00,4,97.61,97.8,97.5,97.8,21
20130701|2013-02-04 23:00,5,97.67,97.67,97.67,97.67,1
20130701|2013-02-05 05:30,5,98.55,98.55,98.55,98.55,1
20130701|2013-02-05 08:30,5,98.48,98.48,98.47,98.47,12
20130701|2013-02-05 10:00,5,98.37,98.37,98.37,98.37,4
20130701|2013-02-05 11:00,5,98.5,98.51,98.37,98.38,40
20130701|2013-02-05 11:30,5,98.36,98.5,98.35,98.5,25
20130701|2013-02-05 12:00,5,98.45,98.49,98.44,98.49,3
20130701|2013-02-05 12:30,5,98.53,98.54,98.46,98.46,18
20130701|2013-02-05 13:00,5,98.39,98.39,98.26,98.26,7
20130701|2013-02-05 13:30,5,98.3,98.3,98.29,98.29,10
20130701|2013-02-05 14:00,5,98.16,98.16,98.15,98.15,4
20130701|2013-02-06 02:30,6,97.86,97.86,97.86,97.86,1
20130701|2013-02-06 03:30,6,97.86,97.86,97.86,97.86,1
20130701|2013-02-06 05:30,6,97.72,97.72,97.66,97.66,7
20130701|2013-02-06 06:00,6,97.31,97.32,97.31,97.32,2
20130701|2013-02-06 06:30,6,97.06,97.06,97.04,97.04,2
20130701|2013-02-06 07:00,6,97,97,96.9,96.99,50
20130701|2013-02-06 07:30,6,97,97,96.8,96.8,30
20130701|2013-02-06 08:00,6,96.89,97,96.89,97,7
20130701|2013-02-06 08:30,6,97.18,97.18,97.1,97.1,3
20130701|2013-02-06 09:00,6,97.43,97.43,97.43,97.43,5
20130701|2013-02-06 09:30,6,97.31,97.81,97.31,97.81,37
20130701|2013-02-06 10:00,6,97.92,98.07,97.92,98.07,17
20130701|2013-02-06 10:30,6,98.21,98.52,98.21,98.52,7
20130701|2013-02-06 11:00,6,98.43,98.43,98.37,98.37,5
20130701|2013-02-06 11:30,6,98.39,98.39,98.32,98.32,23
20130701|2013-02-06 13:00,6,98.09,98.16,98.09,98.11,5
20130701|2013-02-06 13:30,6,98.29,98.39,98.29,98.39,13
20130701|2013-02-06 14:00,6,98.4,98.4,98.37,98.37,21
20130701|2013-02-06 15:30,6,98.42,98.42,98.42,98.42,1
20130701|2013-02-07 04:30,7,98.56,98.56,98.56,98.56,8
20130701|2013-02-07 06:00,7,98.63,98.63,98.63,98.63,3
20130701|2013-02-07 06:30,7,98.77,98.79,98.77,98.79,19
20130701|2013-02-07 07:30,7,98.26,98.3,98.26,98.3,19
20130701|2013-02-07 08:00,7,98.3,98.7,98.3,98.64,28
20130701|2013-02-07 08:30,7,98.71,98.71,98.71,98.71,1
20130701|2013-02-07 09:00,7,98.55,98.56,97.85,97.85,318
20130701|2013-02-07 09:30,7,97.83,97.92,97.74,97.92,30
20130701|2013-02-07 10:00,7,97.63,97.91,97.54,97.91,8
20130701|2013-02-07 10:30,7,97.82,97.82,97.6,97.77,46
20130701|2013-02-07 11:30,7,97.69,97.69,97.65,97.65,2
20130701|2013-02-07 12:00,7,97.48,97.48,97.39,97.39,7
20130701|2013-02-07 13:00,7,97.74,97.74,97.69,97.69,8
20130701|2013-02-07 14:00,7,97.62,97.62,97.62,97.62,1
20130701|2013-02-07 15:30,7,97.74,97.74,97.72,97.72,5
20130701|2013-02-08 03:00,8,97.76,97.76,97.75,97.76,33
20130701|2013-02-08 04:00,8,97.78,97.78,97.78,97.78,1
20130701|2013-02-08 05:30,8,98.18,98.18,98.1,98.1,8
20130701|2013-02-08 06:00,8,98.1,98.1,98.09,98.09,3
20130701|2013-02-08 07:00,8,97.84,97.91,97.84,97.91,2
20130701|2013-02-08 08:00,8,97.9,97.98,97.9,97.97,50
20130701|2013-02-08 08:30,8,98.27,98.27,98.16,98.16,6
20130701|2013-02-08 09:00,8,98.19,98.29,98.18,98.29,9
20130701|2013-02-08 09:30,8,98.34,98.34,98.09,98.09,4
20130701|2013-02-08 10:00,8,98.13,98.13,97.94,97.95,4
20130701|2013-02-08 11:00,8,97.81,97.81,97.74,97.74,6
20130701|2013-02-08 11:30,8,97.45,97.57,97.45,97.57,4
20130701|2013-02-08 12:00,8,97.62,97.65,97.62,97.65,21
20130701|2013-02-08 12:30,8,97.62,97.64,97.62,97.64,3
20130701|2013-02-08 13:00,8,97.4,97.65,97.4,97.62,13
20130701|2013-02-08 13:30,8,97.72,97.72,97.72,97.72,2
20130701|2013-02-11 05:30,11,97.32,97.32,97.32,97.32,2
20130701|2013-02-11 07:00,11,97.34,97.34,97.34,97.34,2
20130701|2013-02-11 08:00,11,97.4,97.4,97.4,97.4,4
20130701|2013-02-11 09:00,11,97.33,97.33,97.33,97.33,1
20130701|2013-02-11 09:30,11,97.46,97.46,97.46,97.46,1
20130701|2013-02-11 10:00,11,97.64,97.64,97.64,97.64,1
20130701|2013-02-11 10:30,11,98.59,98.66,98.57,98.57,9
20130701|2013-02-11 11:00,11,98.49,98.49,98.46,98.46,20
20130701|2013-02-11 11:30,11,98.51,98.58,98.51,98.58,11
20130701|2013-02-11 12:00,11,98.65,98.65,98.65,98.65,15
20130701|2013-02-11 13:00,11,98.49,98.87,98.49,98.87,8
20130701|2013-02-11 13:30,11,98.84,98.84,98.73,98.73,14
20130701|2013-02-11 14:30,11,98.84,98.84,98.84,98.84,1
20130701|2013-02-12 04:00,12,98.52,98.52,98.52,98.52,3
20130701|2013-02-12 05:00,12,98.82,99.05,98.82,99.05,46
20130701|2013-02-12 05:30,12,99.14,99.2,98.97,98.97,41
20130701|2013-02-12 06:00,12,99,99,99,99,8
20130701|2013-02-12 06:30,12,98.99,98.99,98.99,98.99,1
20130701|2013-02-12 07:00,12,99.1,99.1,99.1,99.1,1
20130701|2013-02-12 08:00,12,99.27,99.28,99.27,99.28,2
20130701|2013-02-12 08:30,12,99.13,99.13,99.13,99.13,1
20130701|2013-02-12 09:30,12,99.2,99.2,99.2,99.2,1
20130701|2013-02-12 10:00,12,99.36,99.36,98.99,98.99,7
20130701|2013-02-12 10:30,12,99.12,99.12,99.12,99.12,1
20130701|2013-02-12 12:00,12,99.25,99.25,99.25,99.25,1
20130701|2013-02-12 13:00,12,99.45,99.45,99.2,99.29,13
20130701|2013-02-12 13:30,12,99.28,99.31,99.28,99.31,2
20130701|2013-02-13 04:00,13,99.33,99.33,99.33,99.33,4
20130701|2013-02-13 05:30,13,99.41,99.41,99.39,99.39,7
20130701|2013-02-13 06:30,13,99.57,99.57,99.57,99.57,1
20130701|2013-02-13 07:00,13,99.59,99.61,99.5,99.5,6
20130701|2013-02-13 07:30,13,99.56,99.8,99.55,99.73,37
20130701|2013-02-13 08:00,13,99.66,99.67,99.57,99.65,10
20130701|2013-02-13 08:30,13,99.7,99.7,99.43,99.52,25
20130701|2013-02-13 09:30,13,99.76,99.76,99,99,13
20130701|2013-02-13 11:00,13,99.33,99.33,99.23,99.23,11
20130701|2013-02-13 11:30,13,99.29,99.29,99.29,99.29,1
20130701|2013-02-13 12:30,13,99.08,99.08,99.08,99.08,1
20130701|2013-02-13 13:00,13,98.8,98.8,98.58,98.58,2
20130701|2013-02-13 14:30,13,98.95,98.95,98.95,98.95,1
20130701|2013-02-14 03:00,14,99.19,99.19,99.11,99.11,4
20130701|2013-02-14 05:00,14,98.74,98.74,98.63,98.63,19
20130701|2013-02-14 06:30,14,98.99,98.99,98.99,98.99,1
20130701|2013-02-14 08:30,14,99.26,99.41,99.26,99.41,8
20130701|2013-02-14 09:00,14,99.38,99.46,99.38,99.46,10
20130701|2013-02-14 10:30,14,99.2,99.33,99.2,99.33,2
20130701|2013-02-14 11:00,14,99.31,99.31,99.31,99.31,1
20130701|2013-02-14 11:30,14,99.16,99.17,98.93,98.94,18
20130701|2013-02-14 12:30,14,99.13,99.13,99.09,99.11,8
20130701|2013-02-14 13:00,14,99.15,99.17,99.11,99.11,17
20130701|2013-02-15 02:30,15,98.91,98.91,98.91,98.91,3
20130701|2013-02-15 03:00,15,98.76,98.76,98.66,98.66,3
20130701|2013-02-15 04:00,15,98.69,98.69,98.69,98.69,11
20130701|2013-02-15 05:00,15,98.6,98.6,98.6,98.6,2
20130701|2013-02-15 06:00,15,98.74,98.76,98.71,98.71,13
20130701|2013-02-15 07:00,15,98.32,98.32,98.32,98.32,1
20130701|2013-02-15 07:30,15,98.76,98.76,98.76,98.76,1
20130701|2013-02-15 08:00,15,98.56,98.58,97.68,97.76,26
20130701|2013-02-15 08:30,15,97.52,97.7,97.23,97.4,47
20130701|2013-02-15 09:00,15,97.48,97.52,97.23,97.23,41
20130701|2013-02-15 09:30,15,97.29,97.36,97.1,97.36,36
20130701|2013-02-15 10:00,15,97.42,97.42,97.42,97.42,5
20130701|2013-02-15 10:30,15,97.35,97.35,97.35,97.35,1
20130701|2013-02-15 11:00,15,97.33,97.34,97.33,97.33,10
20130701|2013-02-15 11:30,15,97.44,97.5,97.37,97.37,22
20130701|2013-02-15 12:00,15,97.45,97.6,97.45,97.6,23
20130701|2013-02-15 12:30,15,97.71,97.72,97.33,97.33,15
20130701|2013-02-15 13:00,15,97.13,97.73,97.13,97.73,38
20130701|2013-02-15 13:30,15,97.68,97.75,97.68,97.72,8
20130701|2013-02-15 14:30,15,97.72,97.72,97.71,97.71,2
20130701|2013-02-18 01:30,18,97.36,97.36,97.36,97.36,1
20130701|2013-02-18 02:00,18,97.27,97.27,97.27,97.27,1
20130701|2013-02-18 07:00,18,97.38,97.41,97.38,97.41,2
20130701|2013-02-18 08:00,18,97.56,97.56,97.56,97.56,1
20130701|2013-02-18 08:30,18,97.28,97.32,97.28,97.32,2
20130701|2013-02-18 10:00,18,97.45,97.45,97.45,97.45,1
20130701|2013-02-18 10:30,18,97,97.07,97,97.07,4
20130701|2013-02-18 11:30,18,97.11,97.11,97.11,97.11,1
20130701|2013-02-19 01:00,19,97.1,97.11,97.07,97.11,28
20130701|2013-02-19 06:30,19,97.28,97.3,97.28,97.28,6
20130701|2013-02-19 07:00,19,97.28,97.65,97.28,97.55,23
20130701|2013-02-19 07:30,19,97.67,97.67,97.67,97.67,3
20130701|2013-02-19 08:00,19,97.66,97.66,97.35,97.35,37
20130701|2013-02-19 08:30,19,97.46,97.51,97.46,97.51,3
20130701|2013-02-19 09:00,19,97.4,97.4,97.4,97.4,1
20130701|2013-02-19 09:30,19,97.35,97.35,97.35,97.35,2
20130701|2013-02-19 11:00,19,97.37,97.38,97.37,97.38,9
20130701|2013-02-19 11:30,19,97.36,97.36,97.36,97.36,1
20130701|2013-02-19 12:00,19,97.59,97.63,97.57,97.61,7
20130701|2013-02-19 13:00,19,97.71,98.19,97.71,98.19,18
20130701|2013-02-19 13:30,19,98.16,98.16,98.04,98.04,2
20130701|2013-02-19 14:00,19,98.21,98.21,98.21,98.21,1
20130701|2013-02-20 02:30,20,98.25,98.25,98.25,98.25,1
20130701|2013-02-20 03:00,20,98.53,98.53,98.53,98.53,1
20130701|2013-02-20 03:30,20,98.51,98.51,98.38,98.38,4
20130701|2013-02-20 04:00,20,98.36,98.36,98.36,98.36,26
20130701|2013-02-20 04:30,20,98.52,98.52,98.52,98.52,19
20130701|2013-02-20 05:00,20,98.52,98.52,98.52,98.52,6
20130701|2013-02-20 08:00,20,98.3,98.38,98.3,98.38,10
20130701|2013-02-20 08:30,20,98.28,98.28,98.17,98.17,7
20130701|2013-02-20 09:00,20,98.08,98.08,97.7,97.72,7
20130701|2013-02-20 09:30,20,97.72,97.84,97.11,97.11,39
20130701|2013-02-20 10:00,20,96.84,96.84,95.45,96.22,102
20130701|2013-02-20 10:30,20,95.95,95.95,95.95,95.95,15
20130701|2013-02-20 11:00,20,96.17,96.17,96.17,96.17,1
20130701|2013-02-20 11:30,20,96.01,96.08,95.97,96.06,13
20130701|2013-02-20 12:00,20,95.95,96.17,95.77,95.77,76
20130701|2013-02-20 12:30,20,95.57,95.83,95.57,95.83,19
20130701|2013-02-20 13:00,20,95.77,96.32,95.77,96.29,39
20130701|2013-02-20 13:30,20,96.16,96.16,96.16,96.16,1
20130701|2013-02-20 14:30,20,96.02,96.02,96.02,96.02,2
20130701|2013-02-21 00:30,21,95.49,95.49,95.49,95.49,1
20130701|2013-02-21 02:00,21,95.27,95.27,95.07,95.07,3
20130701|2013-02-21 04:00,21,95.26,95.34,95.26,95.32,36
20130701|2013-02-21 04:30,21,94.99,94.99,94.99,94.99,6
20130701|2013-02-21 06:30,21,94.9,94.9,94.9,94.9,1
20130701|2013-02-21 07:00,21,95.17,95.17,94.93,94.93,107
20130701|2013-02-21 07:30,21,94.88,94.88,94.48,94.48,7
20130701|2013-02-21 08:00,21,94.68,94.68,94.45,94.5,18
20130701|2013-02-21 08:30,21,94.22,94.38,93.96,93.99,155
20130701|2013-02-21 09:00,21,93.98,94.23,93.9,94.23,19
20130701|2013-02-21 09:30,21,94.31,94.31,94.2,94.22,6
20130701|2013-02-21 10:00,21,94.11,94.55,94.11,94.55,24
20130701|2013-02-21 10:30,21,94.5,94.5,94.09,94.09,6
20130701|2013-02-21 11:00,21,94.08,94.12,94.08,94.12,11
20130701|2013-02-21 11:30,21,94.16,94.24,94.05,94.24,16
20130701|2013-02-21 12:00,21,94.23,94.34,94.1,94.34,14
20130701|2013-02-21 12:30,21,94.41,94.41,94.07,94.11,16
20130701|2013-02-21 13:00,21,94.04,94.19,93.89,93.9,114
20130701|2013-02-21 15:30,21,94.02,94.02,94.02,94.02,2
20130701|2013-02-22 01:30,22,94.14,94.16,94.14,94.16,10
20130701|2013-02-22 02:00,22,94.24,94.24,94.24,94.24,1
20130701|2013-02-22 02:30,22,94.49,94.49,94.49,94.49,1
20130701|2013-02-22 07:00,22,94.3,94.3,94.21,94.27,8
20130701|2013-02-22 07:30,22,94.23,94.29,93.89,93.89,16
20130701|2013-02-22 08:00,22,94,94.02,93.71,93.95,21
20130701|2013-02-22 08:30,22,94.02,94.1,93.77,93.91,23
20130701|2013-02-22 09:00,22,93.95,93.96,93.75,93.75,18
20130701|2013-02-22 09:30,22,93.69,93.84,93.69,93.84,11
20130701|2013-02-22 10:00,22,93.9,93.9,93.8,93.8,2
20130701|2013-02-22 11:00,22,94.13,94.13,94.13,94.13,3
20130701|2013-02-22 11:30,22,94.16,94.35,94.16,94.35,3
20130701|2013-02-22 12:00,22,94.24,94.24,94.12,94.12,2
20130701|2013-02-22 12:30,22,94.11,94.11,94.05,94.05,2
20130701|2013-02-22 13:00,22,94.15,94.3,94.13,94.28,16
20130701|2013-02-25 02:00,25,94.48,94.64,94.47,94.64,11
20130701|2013-02-25 03:00,25,94.83,94.83,94.83,94.83,1
20130701|2013-02-25 04:00,25,94.9,94.92,94.9,94.92,3
20130701|2013-02-25 04:30,25,95.13,95.15,95.13,95.15,2
20130701|2013-02-25 05:00,25,95.41,95.41,95.41,95.41,1
20130701|2013-02-25 06:30,25,95.38,95.38,95.29,95.29,2
20130701|2013-02-25 07:00,25,95.31,95.35,95.17,95.17,17
20130701|2013-02-25 07:30,25,95.25,95.25,95.25,95.25,1
20130701|2013-02-25 08:00,25,94.86,94.89,94.81,94.81,6
20130701|2013-02-25 08:30,25,94.71,94.84,94.71,94.76,14
20130701|2013-02-25 09:00,25,94.56,94.56,94.32,94.32,12
20130701|2013-02-25 10:30,25,94.54,94.54,94.26,94.26,6
20130701|2013-02-25 13:00,25,93.93,94.24,93.93,94.2,7
20130701|2013-02-26 03:00,26,93.48,93.48,93.48,93.48,2
20130701|2013-02-26 04:00,26,93.5,93.5,93.5,93.5,8
20130701|2013-02-26 05:00,26,93.54,93.54,93.49,93.49,4
20130701|2013-02-26 06:00,26,93.4,93.4,93.4,93.4,1
20130701|2013-02-26 07:00,26,93.56,93.6,93.56,93.6,7
20130701|2013-02-26 07:30,26,93.36,93.38,93.3,93.38,15
20130701|2013-02-26 08:00,26,93.87,94.21,93.87,94.21,27
20130701|2013-02-26 08:30,26,94.06,94.14,94.06,94.12,4
20130701|2013-02-26 09:00,26,94.3,94.3,94.06,94.06,11
20130701|2013-02-26 09:30,26,93.75,93.95,93.7,93.95,34
20130701|2013-02-26 10:00,26,93.93,93.93,93.6,93.6,3
20130701|2013-02-26 10:30,26,93.38,93.38,93.38,93.38,1
20130701|2013-02-26 11:30,26,93.56,93.78,93.56,93.64,10
20130701|2013-02-26 12:00,26,93.71,93.71,93.44,93.52,8
20130701|2013-02-26 12:30,26,93.44,93.57,93.44,93.57,2
20130701|2013-02-26 13:00,26,93.45,93.91,93.45,93.71,15
20130701|2013-02-26 13:30,26,93.64,93.64,93.61,93.61,2
20130701|2013-02-26 14:00,26,93.59,93.59,93.59,93.59,1
20130701|2013-02-26 15:30,26,93.72,93.79,93.72,93.79,12
20130701|2013-02-27 00:00,27,93.84,93.84,93.84,93.84,1
20130701|2013-02-27 03:00,27,93.89,93.89,93.89,93.89,1
20130701|2013-02-27 05:30,27,93.92,93.92,93.91,93.91,2
20130701|2013-02-27 07:00,27,93.88,93.88,93.65,93.65,11
20130701|2013-02-27 07:30,27,93.63,93.63,93.63,93.63,3
20130701|2013-02-27 08:00,27,93.49,93.59,93.49,93.55,10
20130701|2013-02-27 08:30,27,93.62,93.67,93.59,93.63,10
20130701|2013-02-27 09:00,27,93.8,93.91,93.8,93.91,12
20130701|2013-02-27 09:30,27,93.74,93.77,93.74,93.77,20
20130701|2013-02-27 10:00,27,93.73,93.8,93.73,93.8,2
20130701|2013-02-27 10:30,27,93.9,94.2,93.9,94.2,5
20130701|2013-02-27 11:30,27,94.03,94.03,93.69,93.69,41
20130701|2013-02-27 12:00,27,93.78,93.93,93.78,93.93,2
20130701|2013-02-27 13:00,27,93.76,93.76,93.45,93.69,7
20130701|2013-02-27 14:00,27,93.95,93.95,93.95,93.95,1
20130701|2013-02-28 04:00,28,93.55,93.55,93.55,93.55,1
20130701|2013-02-28 04:30,28,93.52,93.54,93.52,93.54,3
20130701|2013-02-28 05:00,28,93.66,93.67,93.66,93.67,50
20130701|2013-02-28 06:00,28,93.7,93.7,93.7,93.7,3
20130701|2013-02-28 06:30,28,93.79,93.8,93.78,93.78,4
20130701|2013-02-28 07:00,28,93.79,93.8,93.73,93.75,13
20130701|2013-02-28 08:00,28,93.81,93.81,93.81,93.81,4
20130701|2013-02-28 08:30,28,93.93,94.05,93.93,94.05,10
20130701|2013-02-28 09:30,28,93.69,93.69,93.3,93.3,98
20130701|2013-02-28 10:00,28,93.63,93.63,93.63,93.63,2
20130701|2013-02-28 10:30,28,93.55,93.6,93.55,93.55,4
20130701|2013-02-28 11:30,28,93.64,93.78,93.64,93.78,13
20130701|2013-02-28 13:00,28,93.44,93.44,93.16,93.16,4
20130701|2013-02-28 14:00,28,92.93,92.93,92.93,92.93,2
20130701|2013-02-28 14:30,28,93.03,93.03,93,93,2
20130701|2013-02-28 15:00,28,92.99,92.99,92.99,92.99,1
20130701|2013-03-01 00:30,1,92.88,92.89,92.88,92.89,6
20130701|2013-03-01 03:00,1,92.72,92.72,92.69,92.69,5
20130701|2013-03-01 03:30,1,92.4,92.4,92.4,92.4,1
20130701|2013-03-01 04:00,1,92.12,92.14,92.12,92.14,3
20130701|2013-03-01 04:30,1,92.14,92.19,92.14,92.19,3
20130701|2013-03-01 05:00,1,92.23,92.29,92.23,92.29,14
20130701|2013-03-01 06:00,1,91.99,91.99,91.67,91.67,10
20130701|2013-03-01 06:30,1,91.58,91.7,91.58,91.7,2
20130701|2013-03-01 07:00,1,91.85,91.85,91.85,91.85,16
20130701|2013-03-01 07:30,1,92.21,92.23,92.12,92.12,6
20130701|2013-03-01 08:00,1,92.08,92.08,91.78,91.78,15
20130701|2013-03-01 08:30,1,91.84,91.84,91.69,91.71,14
20130701|2013-03-01 09:00,1,91.89,91.96,91.89,91.96,15
20130701|2013-03-01 09:30,1,92.04,92.04,92.04,92.04,1
20130701|2013-03-01 10:00,1,92.01,92.01,91.86,91.86,3
20130701|2013-03-01 10:30,1,91.77,91.77,91.57,91.57,6
20130701|2013-03-01 11:30,1,91.95,91.95,91.73,91.74,9
20130701|2013-03-01 12:00,1,91.81,91.81,91.47,91.55,11
20130701|2013-03-01 12:30,1,91.56,91.6,91.33,91.47,23
20130701|2013-03-01 13:00,1,91.56,91.86,91.56,91.86,8
20130701|2013-03-01 13:30,1,91.9,91.9,91.9,91.9,22
20130701|2013-03-01 14:30,1,92.14,92.14,92.14,92.14,4
20130701|2013-03-04 00:30,4,91.55,91.55,91.55,91.55,1
20130701|2013-03-04 01:30,4,91.44,91.44,91.44,91.44,1
20130701|2013-03-04 06:00,4,91.81,91.81,91.81,91.81,1
20130701|2013-03-04 07:00,4,91.9,91.93,91.9,91.91,6
20130701|2013-03-04 08:00,4,91.59,91.59,91.59,91.59,7
20130701|2013-03-04 08:30,4,91.58,91.58,91.58,91.58,1
20130701|2013-03-04 09:00,4,91.5,91.5,91.5,91.5,1
20130701|2013-03-04 09:30,4,91.41,91.53,91.35,91.41,6
20130701|2013-03-04 10:00,4,91.27,91.27,90.79,90.94,41
20130701|2013-03-04 10:30,4,90.99,91.1,90.99,91.1,3
20130701|2013-03-04 11:00,4,91.03,91.09,90.91,90.91,6
20130701|2013-03-04 11:30,4,90.88,90.88,90.86,90.87,6
20130701|2013-03-04 12:00,4,90.83,90.83,90.58,90.71,15
20130701|2013-03-04 12:30,4,90.85,91.02,90.84,91.02,6
20130701|2013-03-04 13:00,4,90.98,91.3,90.95,91.3,11
20130701|2013-03-04 16:00,4,91.43,91.43,91.43,91.43,1
20130701|2013-03-05 02:00,5,91.73,91.73,91.71,91.71,2
20130701|2013-03-05 04:30,5,91.5,91.52,91.47,91.47,3
20130701|2013-03-05 06:30,5,91.47,91.47,91.47,91.47,3
20130701|2013-03-05 07:00,5,91.57,91.81,91.57,91.81,17
20130701|2013-03-05 07:30,5,91.85,91.85,91.54,91.54,49
20130701|2013-03-05 08:30,5,91.51,91.77,91.51,91.77,11
20130701|2013-03-05 09:30,5,91.68,91.72,91.68,91.7,6
20130701|2013-03-05 10:00,5,91.49,91.52,91.49,91.52,2
20130701|2013-03-05 10:30,5,91.5,91.59,91.49,91.59,5
20130701|2013-03-05 11:00,5,91.58,91.58,91.58,91.58,1
20130701|2013-03-05 11:30,5,91.38,91.39,91.33,91.39,4
20130701|2013-03-05 12:00,5,91.47,91.47,91.47,91.47,1
20130701|2013-03-05 12:30,5,92.04,92.04,92.04,92.04,3
20130701|2013-03-05 13:00,5,91.91,91.91,91.91,91.91,1
20130701|2013-03-05 14:30,5,92.05,92.05,92.05,92.05,1
20130701|2013-03-05 15:30,5,91.95,91.95,91.95,91.95,3
20130701|2013-03-05 19:00,6,92.11,92.15,92.1,92.15,4
20130701|2013-03-06 01:00,6,92.23,92.23,92.23,92.23,10
20130701|2013-03-06 03:00,6,91.79,91.79,91.73,91.73,11
20130701|2013-03-06 04:30,6,91.72,91.72,91.72,91.72,2
20130701|2013-03-06 05:00,6,91.93,91.93,91.93,91.93,2
20130701|2013-03-06 05:30,6,91.93,91.93,91.93,91.93,1
20130701|2013-03-06 06:00,6,91.85,91.85,91.85,91.85,1
20130701|2013-03-06 06:30,6,91.91,91.92,91.91,91.92,2
20130701|2013-03-06 07:00,6,91.86,91.86,91.8,91.81,13
20130701|2013-03-06 07:30,6,91.69,91.69,91.69,91.69,1
20130701|2013-03-06 08:00,6,91.84,91.85,91.68,91.68,30
20130701|2013-03-06 08:30,6,91.67,91.67,91.29,91.34,24
20130701|2013-03-06 09:00,6,91.43,91.43,91.43,91.43,2
20130701|2013-03-06 09:30,6,91.26,91.26,90.85,90.85,28
20130701|2013-03-06 10:00,6,90.89,90.93,90.89,90.93,2
20130701|2013-03-06 10:30,6,91.26,91.27,91.26,91.26,23
20130701|2013-03-06 11:00,6,91.16,91.24,91.16,91.24,9
20130701|2013-03-06 11:30,6,91,91.11,90.99,91.04,22
20130701|2013-03-06 12:00,6,90.98,90.98,90.83,90.92,3
20130701|2013-03-06 12:30,6,90.93,91.1,90.93,91.1,7
20130701|2013-03-06 13:00,6,91.13,91.55,91.13,91.55,19
20130701|2013-03-06 16:00,6,91.57,91.57,91.57,91.57,1
20130701|2013-03-07 06:30,7,91.85,91.87,91.85,91.87,5
20130701|2013-03-07 07:00,7,91.88,91.93,91.82,91.84,12
20130701|2013-03-07 07:30,7,92.11,92.12,92.11,92.12,2
20130701|2013-03-07 08:30,7,92.08,92.4,92.03,92.38,16
20130701|2013-03-07 09:00,7,92.39,92.73,92.32,92.52,15
20130701|2013-03-07 09:30,7,92.56,92.59,92.44,92.44,28
20130701|2013-03-07 12:30,7,92.53,92.53,92.53,92.53,2
20130701|2013-03-07 13:00,7,92.65,92.66,92.65,92.66,2
20130701|2013-03-07 13:30,7,92.53,92.53,92.53,92.53,29
20130701|2013-03-07 15:30,7,92.45,92.45,92.45,92.45,1
20130701|2013-03-08 02:00,8,92.69,92.69,92.69,92.69,1
20130701|2013-03-08 06:00,8,92.28,92.28,92.28,92.28,1
20130701|2013-03-08 06:30,8,92.17,92.17,92.17,92.17,1
20130701|2013-03-08 07:00,8,92.17,92.23,92.05,92.05,12
20130701|2013-03-08 08:30,8,92.56,92.56,92.35,92.52,10
20130701|2013-03-08 09:00,8,92.62,92.62,92.41,92.41,2
20130701|2013-03-08 09:30,8,92.33,92.54,92.24,92.34,54
20130701|2013-03-08 10:00,8,92.17,92.17,92.15,92.15,3
20130701|2013-03-08 10:30,8,92.3,92.3,92.3,92.3,2
20130701|2013-03-08 11:00,8,92.35,92.35,92.35,92.35,5
20130701|2013-03-08 11:30,8,92.31,92.31,92.11,92.11,3
20130701|2013-03-08 12:00,8,92.44,92.52,92.43,92.52,4
20130701|2013-03-08 12:30,8,92.55,92.65,92.55,92.65,2
20130701|2013-03-08 13:00,8,92.95,93.01,92.95,93.01,8
20130701|2013-03-08 14:30,8,92.87,92.87,92.87,92.87,1
20130701|2013-03-08 15:00,8,92.89,92.89,92.89,92.89,1
20130701|2013-03-11 02:30,11,92.75,92.75,92.75,92.75,1
20130701|2013-03-11 06:00,11,92.69,92.69,92.69,92.69,1
20130701|2013-03-11 08:00,11,92.81,92.81,92.44,92.45,23
20130701|2013-03-11 08:30,11,92.37,92.47,92.37,92.47,6
20130701|2013-03-11 09:00,11,92.54,92.54,92.05,92.05,2
20130701|2013-03-11 09:30,11,92.07,92.12,92.06,92.06,15
20130701|2013-03-11 10:00,11,92.14,92.15,92.14,92.15,3
20130701|2013-03-11 11:00,11,92.41,92.51,92.41,92.51,3
20130701|2013-03-11 11:30,11,92.42,92.42,92.42,92.42,2
20130701|2013-03-11 12:00,11,92.53,92.53,92.52,92.52,3
20130701|2013-03-11 12:30,11,92.53,92.53,92.53,92.53,1
20130701|2013-03-11 13:00,11,92.81,93.08,92.81,93.04,17
20130701|2013-03-11 13:30,11,93.09,93.09,93.03,93.03,7
20130701|2013-03-11 15:30,11,92.99,92.99,92.99,92.99,8
20130701|2013-03-12 01:30,12,92.7,92.7,92.7,92.7,1
20130701|2013-03-12 03:00,12,92.66,92.66,92.66,92.66,1
20130701|2013-03-12 03:30,12,92.67,92.67,92.67,92.67,1
20130701|2013-03-12 04:00,12,92.88,92.93,92.88,92.93,2
20130701|2013-03-12 05:00,12,92.73,92.73,92.73,92.73,1
20130701|2013-03-12 06:00,12,93.01,93.05,93.01,93.05,3
20130701|2013-03-12 06:30,12,93.09,93.09,93.09,93.09,1
20130701|2013-03-12 07:00,12,93.12,93.43,93.12,93.42,39
20130701|2013-03-12 07:30,12,93.46,93.71,93.46,93.71,7
20130701|2013-03-12 08:00,12,94.12,94.16,94.03,94.03,13
20130701|2013-03-12 08:30,12,93.97,94.25,93.97,94.24,58
20130701|2013-03-12 09:00,12,94.3,94.4,94.3,94.3,25
20130701|2013-03-12 09:30,12,94.3,94.3,94.3,94.3,1
20130701|2013-03-12 10:00,12,93.82,93.88,93.82,93.88,4
20130701|2013-03-12 10:30,12,93.68,93.91,93.66,93.91,11
20130701|2013-03-12 11:00,12,94.03,94.03,93.58,93.58,23
20130701|2013-03-12 11:30,12,93.65,93.77,93.65,93.77,4
20130701|2013-03-12 12:30,12,93.54,93.54,93.54,93.54,1
20130701|2013-03-12 13:00,12,93.31,93.51,93.31,93.37,20
20130701|2013-03-13 03:00,13,93.78,93.78,93.78,93.78,1
20130701|2013-03-13 04:00,13,93.68,93.68,93.68,93.68,1
20130701|2013-03-13 06:30,13,93.54,93.54,93.54,93.54,2
20130701|2013-03-13 07:30,13,93.81,93.81,93.68,93.77,8
20130701|2013-03-13 08:00,13,93.68,93.68,93.68,93.68,2
20130701|2013-03-13 08:30,13,93.92,93.95,93.86,93.86,14
20130701|2013-03-13 09:00,13,93.74,93.91,93.74,93.91,3
20130701|2013-03-13 09:30,13,93.92,93.92,93.64,93.81,10
20130701|2013-03-13 11:00,13,93.59,93.59,93.31,93.31,5
20130701|2013-03-13 11:30,13,92.73,92.8,92.71,92.8,11
20130701|2013-03-13 12:00,13,92.87,93.09,92.87,93.09,2
20130701|2013-03-13 12:30,13,93.32,93.35,93.25,93.25,20
20130701|2013-03-13 13:00,13,93.14,93.26,93.14,93.26,11
20130701|2013-03-13 13:30,13,93.13,93.13,93.12,93.12,3
20130701|2013-03-14 02:00,14,93.25,93.25,93.25,93.25,4
20130701|2013-03-14 02:30,14,93.55,93.59,93.55,93.59,2
20130701|2013-03-14 03:30,14,93.7,93.7,93.58,93.58,3
20130701|2013-03-14 04:00,14,93.44,93.46,93.44,93.46,14
20130701|2013-03-14 06:00,14,92.92,93,92.91,93,5
20130701|2013-03-14 07:00,14,92.97,92.97,92.97,92.97,2
20130701|2013-03-14 08:00,14,93.11,93.32,93.11,93.24,3
20130701|2013-03-14 08:30,14,93.55,93.59,93.55,93.59,3
20130701|2013-03-14 09:00,14,93.65,93.65,93.45,93.45,6
20130701|2013-03-14 09:30,14,93.52,93.52,93.48,93.48,3
20130701|2013-03-14 10:30,14,93.48,93.54,93.48,93.54,2
20130701|2013-03-14 11:00,14,93.61,93.65,93.59,93.6,110
20130701|2013-03-14 11:30,14,93.44,93.44,93.44,93.44,1
20130701|2013-03-14 12:00,14,93.54,93.54,93.54,93.54,4
20130701|2013-03-14 12:30,14,93.54,93.56,93.54,93.56,5
20130701|2013-03-14 13:00,14,93.62,93.87,93.56,93.84,9
20130701|2013-03-14 13:30,14,93.7,93.7,93.7,93.7,3
20130701|2013-03-14 14:30,14,93.69,93.73,93.69,93.73,4
20130701|2013-03-14 15:00,14,93.75,93.75,93.75,93.75,1
20130701|2013-03-15 03:00,15,93.87,93.87,93.81,93.81,2
20130701|2013-03-15 04:00,15,93.87,93.87,93.87,93.87,5
20130701|2013-03-15 05:00,15,94.12,94.12,94.12,94.12,2
20130701|2013-03-15 05:30,15,94.14,94.14,94.14,94.14,3
20130701|2013-03-15 06:00,15,94,94.04,94,94.02,5
20130701|2013-03-15 06:30,15,94.36,94.36,94.32,94.32,5
20130701|2013-03-15 07:00,15,94.32,94.37,94.27,94.28,22
20130701|2013-03-15 08:00,15,94.3,94.31,94.27,94.31,14
20130701|2013-03-15 08:30,15,94.11,94.15,93.99,93.99,30
20130701|2013-03-15 09:00,15,93.89,94.05,93.85,94.05,4
20130701|2013-03-15 09:30,15,94.07,94.07,94,94.06,5
20130701|2013-03-15 10:00,15,94.2,94.2,94.2,94.2,1
20130701|2013-03-15 10:30,15,94.26,94.28,94.18,94.23,19
20130701|2013-03-15 11:00,15,94.21,94.22,94.21,94.21,4
20130701|2013-03-15 11:30,15,94.12,94.12,94.12,94.12,3
20130701|2013-03-15 13:00,15,94.18,94.22,94.18,94.22,2
20130701|2013-03-15 15:30,15,94.35,94.35,94.35,94.35,1
20130701|2013-03-17 17:00,17,93.65,93.65,93.65,93.65,2
20130701|2013-03-17 18:30,17,93.47,93.47,93.4,93.43,9
20130701|2013-03-17 19:00,18,93.18,93.18,93.18,93.18,1
20130701|2013-03-17 20:30,18,92.99,92.99,92.99,92.99,1
20130701|2013-03-17 23:30,18,93.42,93.42,93.42,93.42,1
20130701|2013-03-18 03:30,18,93.26,93.27,93.24,93.27,6
20130701|2013-03-18 04:00,18,93.31,93.31,93.31,93.31,4
20130701|2013-03-18 05:00,18,93.47,93.47,93.31,93.31,2
20130701|2013-03-18 05:30,18,93.08,93.08,93.03,93.05,25
20130701|2013-03-18 07:00,18,93.42,93.42,93.27,93.27,6
20130701|2013-03-18 08:00,18,93.21,93.21,92.65,92.67,15
20130701|2013-03-18 08:30,18,92.78,93.2,92.76,93.2,15
20130701|2013-03-18 09:00,18,93.21,93.84,93.21,93.84,20
20130701|2013-03-18 09:30,18,93.85,94.07,93.85,93.98,18
20130701|2013-03-18 10:30,18,93.9,94.14,93.88,94.1,22
20130701|2013-03-18 11:00,18,94.29,94.42,94.14,94.14,9
20130701|2013-03-18 12:30,18,94.29,94.29,94.29,94.29,1
20130701|2013-03-18 13:00,18,94.38,94.48,94.38,94.48,3
20130701|2013-03-18 13:30,18,94.43,94.43,94.43,94.43,1
20130701|2013-03-18 14:30,18,94.43,94.43,94.39,94.39,8
20130701|2013-03-18 20:00,19,94.58,94.58,94.58,94.58,1
20130701|2013-03-19 02:30,19,94.45,94.45,94.45,94.45,1
20130701|2013-03-19 03:00,19,94.43,94.43,94.43,94.43,1
20130701|2013-03-19 04:00,19,94.37,94.46,94.34,94.42,30
20130701|2013-03-19 05:00,19,94.6,94.6,94.6,94.6,1
20130701|2013-03-19 06:00,19,94.69,94.69,94.69,94.69,2
20130701|2013-03-19 06:30,19,94.69,94.72,94.69,94.7,5
20130701|2013-03-19 07:00,19,94.78,94.86,94.74,94.77,49
20130701|2013-03-19 07:30,19,94.78,94.78,94.46,94.46,4
20130701|2013-03-19 08:00,19,94.5,94.54,94.38,94.54,23
20130701|2013-03-19 08:30,19,94.38,94.64,94.38,94.61,33
20130701|2013-03-19 09:00,19,94.44,94.44,94.44,94.44,2
20130701|2013-03-19 09:30,19,94.21,94.32,94.21,94.28,29
20130701|2013-03-19 10:00,19,94.38,94.45,94.38,94.43,5
20130701|2013-03-19 10:30,19,94.28,94.29,94.08,94.08,33
20130701|2013-03-19 11:00,19,93.96,94.03,93.59,93.74,17
20130701|2013-03-19 11:30,19,93.84,93.84,93.84,93.84,2
20130701|2013-03-19 12:00,19,93.82,93.82,93.04,93.07,61
20130701|2013-03-19 12:30,19,93.07,93.22,93.04,93.04,7
20130701|2013-03-19 13:00,19,93.3,93.3,93.09,93.16,10
20130701|2013-03-19 13:30,19,92.98,93.04,92.98,93.04,3
20130701|2013-03-19 14:00,19,92.91,92.91,92.91,92.91,1
20130701|2013-03-19 14:30,19,93.03,93.03,93,93,3
20130701|2013-03-20 02:30,20,93.33,93.4,93.33,93.39,18
20130701|2013-03-20 03:30,20,93.35,93.35,93.35,93.35,1
20130701|2013-03-20 04:00,20,93.25,93.25,93.25,93.25,1
20130701|2013-03-20 04:30,20,93.42,93.48,93.42,93.48,3
20130701|2013-03-20 05:00,20,93.57,93.57,93.57,93.57,1
20130701|2013-03-20 05:30,20,93.66,93.66,93.64,93.64,51
20130701|2013-03-20 06:30,20,93.61,93.62,93.61,93.62,2
20130701|2013-03-20 07:00,20,93.64,93.85,93.59,93.85,97
20130701|2013-03-20 07:30,20,93.78,93.81,93.77,93.81,30
20130701|2013-03-20 08:00,20,93.84,93.87,93.81,93.84,15
20130701|2013-03-20 08:30,20,93.78,93.78,93.7,93.7,5
20130701|2013-03-20 09:00,20,93.63,93.63,93.37,93.39,153
20130701|2013-03-20 09:30,20,93.62,93.62,93.02,93.02,51
20130701|2013-03-20 10:00,20,93.32,93.32,93.1,93.1,12
20130701|2013-03-20 10:30,20,93.18,93.24,93.12,93.24,5
20130701|2013-03-20 11:00,20,93.16,93.18,93.12,93.12,22
20130701|2013-03-20 12:00,20,93.21,93.54,93.18,93.54,41
20130701|2013-03-20 12:30,20,93.55,93.6,93.55,93.58,4
20130701|2013-03-20 13:00,20,93.49,93.9,93.46,93.9,81
20130701|2013-03-20 14:00,20,93.9,93.96,93.9,93.96,4
20130701|2013-03-20 14:30,20,93.92,93.92,93.92,93.92,2
20130701|2013-03-20 20:30,21,93.76,93.76,93.76,93.76,2
20130701|2013-03-21 03:00,21,93.49,93.61,93.49,93.61,3
20130701|2013-03-21 03:30,21,93.46,93.46,93.32,93.32,5
20130701|2013-03-21 04:00,21,93.38,93.43,93.38,93.43,2
20130701|2013-03-21 04:30,21,93.47,93.47,93.36,93.36,2
20130701|2013-03-21 05:00,21,93.46,93.46,93.41,93.41,2
20130701|2013-03-21 05:30,21,93.44,93.61,93.44,93.61,2
20130701|2013-03-21 07:00,21,93.61,93.61,93.61,93.61,1
20130701|2013-03-21 07:30,21,93.8,93.89,93.8,93.88,77
20130701|2013-03-21 08:00,21,93.66,93.66,93.32,93.32,36
20130701|2013-03-21 08:30,21,93.29,93.42,93.19,93.42,37
20130701|2013-03-21 09:00,21,93.39,93.4,93.15,93.23,26
20130701|2013-03-21 09:30,21,93.18,93.29,93.14,93.29,12
20130701|2013-03-21 10:00,21,93.31,93.31,93.21,93.21,3
20130701|2013-03-21 10:30,21,93.51,93.8,93.51,93.73,65
20130701|2013-03-21 11:00,21,93.7,93.76,93.7,93.76,6
20130701|2013-03-21 12:30,21,92.62,92.72,92.62,92.72,9
20130701|2013-03-21 13:00,21,92.8,93.2,92.8,93.05,27
20130701|2013-03-21 13:30,21,92.96,93.03,92.94,93.03,6
20130701|2013-03-21 14:30,21,93.01,93.01,92.96,92.96,2
20130701|2013-03-21 23:30,22,93.21,93.21,93.21,93.21,1
20130701|2013-03-22 00:00,22,93.15,93.15,93.1,93.1,40
20130701|2013-03-22 00:30,22,93.05,93.05,93.05,93.05,12
20130701|2013-03-22 03:30,22,92.98,92.98,92.97,92.97,3
20130701|2013-03-22 04:30,22,93.18,93.18,93.18,93.18,2
20130701|2013-03-22 05:00,22,93.19,93.19,93.19,93.19,1
20130701|2013-03-22 05:30,22,93.19,93.4,93.19,93.4,7
20130701|2013-03-22 06:00,22,93.44,93.5,93.44,93.5,2
20130701|2013-03-22 06:30,22,93.4,93.43,93.4,93.42,7
20130701|2013-03-22 07:00,22,93.38,93.38,93.35,93.35,7
20130701|2013-03-22 08:00,22,93.33,93.57,93.32,93.57,14
20130701|2013-03-22 08:30,22,93.56,93.56,93.32,93.41,22
20130701|2013-03-22 09:00,22,93.52,93.8,93.52,93.64,40
20130701|2013-03-22 09:30,22,93.46,93.49,93.45,93.49,5
20130701|2013-03-22 10:00,22,93.53,93.54,93.48,93.54,6
20130701|2013-03-22 10:30,22,93.64,93.67,93.51,93.51,27
20130701|2013-03-22 11:00,22,93.45,93.45,93.33,93.35,15
20130701|2013-03-22 11:30,22,93.23,93.23,93.06,93.15,9
20130701|2013-03-22 12:00,22,93.17,93.39,93.15,93.39,18
20130701|2013-03-22 12:30,22,93.48,93.63,93.47,93.61,17
20130701|2013-03-22 13:00,22,93.63,94.03,93.63,94.01,70
20130701|2013-03-22 13:30,22,94.09,94.14,94.09,94.11,6
20130701|2013-03-22 14:30,22,94.13,94.13,94.13,94.13,1
20130701|2013-03-22 15:00,22,94.23,94.23,94.23,94.23,1
20130701|2013-03-24 20:00,25,94.45,94.45,94.45,94.45,1
20130701|2013-03-24 22:30,25,94.47,94.47,94.43,94.43,3
20130701|2013-03-24 23:30,25,94.5,94.5,94.5,94.5,1
20130701|2013-03-25 02:30,25,94.48,94.48,94.45,94.45,4
20130701|2013-03-25 04:30,25,94.48,94.48,94.48,94.48,10
20130701|2013-03-25 07:00,25,94.77,95.06,94.74,94.86,248
20130701|2013-03-25 07:30,25,94.86,94.86,94.77,94.77,29
20130701|2013-03-25 08:00,25,94.76,95.06,94.76,95.01,338
20130701|2013-03-25 08:30,25,95.06,95.29,95.04,95.28,222
20130701|2013-03-25 09:00,25,95.4,96.01,95.4,95.76,418
20130701|2013-03-25 09:30,25,95.69,95.74,95.41,95.41,39
20130701|2013-03-25 10:00,25,95.2,95.3,94.98,95.07,213
20130701|2013-03-25 10:30,25,94.96,95.21,94.95,95.01,40
20130701|2013-03-25 11:00,25,94.68,94.71,94.49,94.71,149
20130701|2013-03-25 11:30,25,94.67,94.74,94.55,94.55,29
20130701|2013-03-25 12:00,25,94.55,94.81,94.48,94.81,126
20130701|2013-03-25 12:30,25,94.78,95.12,94.78,95.07,86
20130701|2013-03-25 13:00,25,95.15,95.31,94.99,95.25,179
20130701|2013-03-25 13:30,25,95.23,95.23,95.05,95.05,2
20130701|2013-03-25 14:30,25,95,95,95,95,1
20130701|2013-03-25 15:30,25,95.02,95.02,95.02,95.02,1
20130701|2013-03-26 04:00,26,95.57,95.57,95.56,95.56,3
20130701|2013-03-26 04:30,26,95.71,95.71,95.71,95.71,1
20130701|2013-03-26 05:00,26,95.74,95.74,95.74,95.74,1
20130701|2013-03-26 05:30,26,95.76,95.96,95.76,95.96,5
20130701|2013-03-26 06:00,26,95.95,95.95,95.95,95.95,5
20130701|2013-03-26 07:00,26,95.74,96.03,95.68,96.03,28
20130701|2013-03-26 07:30,26,95.93,96.07,95.91,96.06,47
20130701|2013-03-26 08:00,26,96.08,96.31,96.08,96.25,224
20130701|2013-03-26 08:30,26,96.2,96.29,95.93,96.2,460
20130701|2013-03-26 09:00,26,96.17,96.17,95.85,95.9,29
20130701|2013-03-26 09:30,26,96.02,96.02,95.68,95.88,5
20130701|2013-03-26 10:00,26,95.95,95.99,95.83,95.84,13
20130701|2013-03-26 10:30,26,95.81,95.94,95.78,95.94,24
20130701|2013-03-26 11:00,26,95.94,95.94,95.81,95.81,5
20130701|2013-03-26 11:30,26,95.84,95.88,95.77,95.85,25
20130701|2013-03-26 12:00,26,95.93,96.3,95.91,96.2,92
20130701|2013-03-26 12:30,26,96.23,96.46,96.19,96.29,110
20130701|2013-03-26 13:00,26,96.32,96.82,96.32,96.66,288
20130701|2013-03-26 13:30,26,96.65,96.7,96.65,96.7,101
20130701|2013-03-26 14:00,26,96.59,96.7,96.59,96.7,3
20130701|2013-03-26 14:30,26,96.71,96.71,96.68,96.68,4
20130701|2013-03-26 15:00,26,96.73,96.73,96.63,96.65,62
20130701|2013-03-26 20:00,27,96.54,96.54,96.54,96.54,1
20130701|2013-03-27 01:00,27,96.59,96.59,96.59,96.59,1
20130701|2013-03-27 03:00,27,96.35,96.35,96.35,96.35,2
20130701|2013-03-27 03:30,27,96.31,96.31,96.31,96.31,1
20130701|2013-03-27 04:00,27,96.38,96.38,96.38,96.38,1
20130701|2013-03-27 04:30,27,96.29,96.29,96.29,96.29,6
20130701|2013-03-27 05:00,27,96.33,96.33,96.23,96.33,8
20130701|2013-03-27 05:30,27,96.27,96.27,96.27,96.27,1
20130701|2013-03-27 06:30,27,96.08,96.31,96.08,96.29,5
20130701|2013-03-27 07:00,27,96.34,96.42,96.27,96.42,14
20130701|2013-03-27 07:30,27,96.42,96.42,96.42,96.42,2
20130701|2013-03-27 08:00,27,96.5,96.5,96.28,96.28,5
20130701|2013-03-27 08:30,27,96.16,96.28,96.12,96.21,33
20130701|2013-03-27 09:00,27,96.04,96.37,96.04,96.32,105
20130701|2013-03-27 09:30,27,96.3,96.4,96.15,96.15,13
20130701|2013-03-27 10:00,27,96.25,96.25,96.09,96.18,8
20130701|2013-03-27 10:30,27,96.27,96.61,96.27,96.57,24
20130701|2013-03-27 11:00,27,96.56,96.56,96.44,96.45,18
20130701|2013-03-27 11:30,27,96.45,96.72,96.45,96.72,10
20130701|2013-03-27 12:00,27,96.69,96.89,96.53,96.89,34
20130701|2013-03-27 12:30,27,96.76,97,96.76,96.91,67
20130701|2013-03-27 13:00,27,96.91,97.11,96.91,97.06,181
20130701|2013-03-27 13:30,27,96.98,96.98,96.95,96.95,2
20130701|2013-03-27 14:00,27,96.9,96.9,96.87,96.87,22
20130701|2013-03-27 14:30,27,96.91,96.92,96.91,96.92,4
20130701|2013-03-27 15:30,27,97.04,97.04,97.04,97.04,1
20130701|2013-03-27 16:00,27,97.1,97.1,97.1,97.1,2
20130701|2013-03-27 22:30,28,97,97,97,97,1
20130701|2013-03-28 01:30,28,97.17,97.32,97.17,97.32,4
20130701|2013-03-28 03:00,28,97.09,97.1,97.08,97.08,3
20130701|2013-03-28 03:30,28,96.95,96.95,96.95,96.95,1
20130701|2013-03-28 04:30,28,96.89,97.04,96.89,97,21
20130701|2013-03-28 05:30,28,97.16,97.24,97.16,97.24,20
20130701|2013-03-28 06:00,28,97.26,97.26,97.26,97.26,1
20130701|2013-03-28 07:00,28,97.08,97.28,97.08,97.09,28
20130701|2013-03-28 08:30,28,96.9,96.98,96.89,96.98,16
20130701|2013-03-28 09:00,28,97.11,97.19,97.1,97.1,13
20130701|2013-03-28 09:30,28,97.16,97.16,97,97.03,6
20130701|2013-03-28 10:00,28,97.08,97.08,97.06,97.06,4
20130701|2013-03-28 10:30,28,97.24,97.33,97.18,97.29,27
20130701|2013-03-28 11:00,28,97.16,97.16,96.96,97,32
20130701|2013-03-28 11:30,28,97.07,97.13,97.07,97.12,6
20130701|2013-03-28 12:00,28,97.09,97.23,97.09,97.23,12
20130701|2013-03-28 12:30,28,97.31,97.7,97.31,97.7,34
20130701|2013-03-28 13:00,28,97.69,97.73,97.56,97.67,20
20130701|2013-03-28 13:30,28,97.59,97.59,97.48,97.48,2
20130701|2013-03-28 14:00,28,97.43,97.43,97.43,97.43,2
20130701|2013-03-28 14:30,28,97.47,97.47,97.47,97.47,1
20130701|2013-04-01 01:30,1,97.32,97.32,97.32,97.32,2
20130701|2013-04-01 02:00,1,97.18,97.22,97.18,97.22,2
20130701|2013-04-01 04:00,1,97.17,97.17,97.17,97.17,1
20130701|2013-04-01 04:30,1,97.12,97.12,97.12,97.12,1
20130701|2013-04-01 06:30,1,96.92,97.03,96.9,96.97,17
20130701|2013-04-01 07:00,1,97.1,97.12,97.08,97.11,6
20130701|2013-04-01 07:30,1,97.07,97.22,96.87,97.22,14
20130701|2013-04-01 08:00,1,96.93,96.93,96.65,96.71,82
20130701|2013-04-01 08:30,1,96.81,96.81,96.68,96.68,4
20130701|2013-04-01 09:00,1,96.57,96.57,96.48,96.48,14
20130701|2013-04-01 09:30,1,96.72,96.72,96.46,96.46,14
20130701|2013-04-01 10:00,1,96.57,96.89,96.57,96.89,18
20130701|2013-04-01 10:30,1,96.96,97.01,96.86,96.86,34
20130701|2013-04-01 11:00,1,96.81,96.87,96.81,96.87,15
20130701|2013-04-01 11:30,1,96.97,97.46,96.97,97.36,57
20130701|2013-04-01 12:00,1,97.37,97.52,97.37,97.5,20
20130701|2013-04-01 12:30,1,97.31,97.33,97.25,97.25,4
20130701|2013-04-01 13:00,1,97.3,97.53,97.3,97.53,5
20130701|2013-04-01 13:30,1,97.52,97.52,97.52,97.52,1
20130701|2013-04-01 14:00,1,97.43,97.43,97.4,97.4,4
20130701|2013-04-01 14:30,1,97.43,97.43,97.38,97.38,5
20130701|2013-04-01 19:30,2,97.37,97.37,97.37,97.37,1
20130701|2013-04-01 21:00,2,97.44,97.44,97.44,97.44,2
20130701|2013-04-01 22:00,2,97.31,97.31,97.31,97.31,1
20130701|2013-04-02 01:30,2,97.35,97.35,97.35,97.35,1
20130701|2013-04-02 02:00,2,97.38,97.38,97.38,97.38,1
20130701|2013-04-02 03:00,2,97.46,97.47,97.42,97.46,14
20130701|2013-04-02 03:30,2,97.44,97.44,97.41,97.41,2
20130701|2013-04-02 04:00,2,97.56,97.6,97.54,97.54,8
20130701|2013-04-02 04:30,2,97.64,97.68,97.6,97.65,10
20130701|2013-04-02 05:00,2,97.61,97.64,97.51,97.51,21
20130701|2013-04-02 05:30,2,97.51,97.51,97.43,97.43,5
20130701|2013-04-02 07:00,2,97.44,97.75,97.44,97.49,18
20130701|2013-04-02 07:30,2,97.54,97.54,97.25,97.25,9
20130701|2013-04-02 08:00,2,96.88,96.88,96.5,96.62,24
20130701|2013-04-02 08:30,2,96.75,96.96,96.75,96.88,47
20130701|2013-04-02 09:00,2,97,97.1,96.98,97.1,15
20130701|2013-04-02 09:30,2,97.05,97.15,97.02,97.1,6
20130701|2013-04-02 10:00,2,97.01,97.13,96.92,97.1,12
20130701|2013-04-02 10:30,2,97.03,97.04,96.93,97.03,16
20130701|2013-04-02 11:00,2,97.05,97.36,96.95,97.23,225
20130701|2013-04-02 11:30,2,97.24,97.5,97.18,97.39,25
20130701|2013-04-02 12:00,2,97.34,97.69,97.34,97.62,66
20130701|2013-04-02 12:30,2,97.66,97.67,97.62,97.67,3
20130701|2013-04-02 13:00,2,97.53,97.92,97.53,97.75,125
20130701|2013-04-02 13:30,2,97.59,97.59,97.54,97.54,2
20130701|2013-04-02 14:00,2,97.5,97.5,97.5,97.5,1
20130701|2013-04-02 14:30,2,97.36,97.38,97.32,97.32,6
20130701|2013-04-02 19:30,3,97.24,97.24,97.24,97.24,1
20130701|2013-04-02 21:00,3,97.11,97.11,97.11,97.11,1
20130701|2013-04-03 02:30,3,97.03,97.03,97.01,97.01,27
20130701|2013-04-03 04:00,3,97.4,97.41,97.35,97.35,4
20130701|2013-04-03 05:30,3,97.21,97.21,97.21,97.21,1
20130701|2013-04-03 06:00,3,97.12,97.13,97.12,97.12,7
20130701|2013-04-03 06:30,3,97.06,97.26,97.06,97.25,4
20130701|2013-04-03 07:00,3,97.23,97.27,97.18,97.27,22
20130701|2013-04-03 08:00,3,97.13,97.36,96.97,97.36,24
20130701|2013-04-03 08:30,3,97.35,97.35,97.13,97.22,48
20130701|2013-04-03 09:00,3,97.03,97.03,96.96,96.96,2
20130701|2013-04-03 09:30,3,96.9,96.9,96.71,96.82,18
20130701|2013-04-03 10:00,3,96.58,96.58,96.01,96.17,311
20130701|2013-04-03 10:30,3,95.98,96.07,95.98,96.07,2
20130701|2013-04-03 11:00,3,95.69,95.94,95.54,95.58,10
20130701|2013-04-03 11:30,3,95.81,95.84,95.59,95.59,6
20130701|2013-04-03 12:00,3,95.59,95.86,95.59,95.6,18
20130701|2013-04-03 12:30,3,95.63,95.64,95.5,95.64,10
20130701|2013-04-03 13:00,3,95.39,95.42,94.89,94.99,800
20130701|2013-04-03 13:30,3,94.99,94.99,94.92,94.97,11
20130701|2013-04-03 14:30,3,94.89,94.89,94.89,94.89,2
20130701|2013-04-04 02:30,4,95.05,95.05,95.05,95.05,15
20130701|2013-04-04 03:00,4,95.1,95.1,95.04,95.04,3
20130701|2013-04-04 05:00,4,94.93,95.04,94.93,95.04,9
20130701|2013-04-04 05:30,4,95.08,95.08,95.08,95.08,9
20130701|2013-04-04 06:30,4,95.08,95.16,95.08,95.16,3
20130701|2013-04-04 07:00,4,95.1,95.35,94.91,95.01,53
20130701|2013-04-04 07:30,4,94.7,94.7,93.74,93.85,40
20130701|2013-04-04 08:00,4,93.95,93.95,93.33,93.44,93
20130701|2013-04-04 08:30,4,93.8,94.1,93.8,93.97,66
20130701|2013-04-04 09:00,4,94.35,94.35,93.76,93.76,18
20130701|2013-04-04 09:30,4,93.79,93.79,93.33,93.52,84
20130701|2013-04-04 10:00,4,93.51,93.51,93.16,93.37,44
20130701|2013-04-04 10:30,4,93.33,93.34,92.93,93,77
20130701|2013-04-04 11:00,4,93.04,93.26,92.98,93.25,51
20130701|2013-04-04 11:30,4,93.21,93.22,93.02,93.02,53
20130701|2013-04-04 12:00,4,93.11,93.32,93.08,93.21,40
20130701|2013-04-04 12:30,4,93.1,93.41,92.7,93.39,126
20130701|2013-04-04 13:00,4,93.48,93.81,93.41,93.76,58
20130701|2013-04-04 13:30,4,93.7,93.7,93.7,93.7,1
20130701|2013-04-04 14:00,4,93.65,93.65,93.65,93.65,1
20130701|2013-04-04 14:30,4,93.89,93.89,93.89,93.89,3
20130701|2013-04-04 15:00,4,93.94,93.94,93.94,93.94,3
20130701|2013-04-04 23:00,5,93.81,93.81,93.81,93.81,2
20130701|2013-04-05 01:30,5,93.56,93.56,93.56,93.56,1
20130701|2013-04-05 03:30,5,93.69,93.69,93.69,93.69,1
20130701|2013-04-05 04:30,5,93.6,93.6,93.6,93.6,1
20130701|2013-04-05 05:30,5,93.31,93.32,93.25,93.32,8
20130701|2013-04-05 06:00,5,93.47,93.47,93.41,93.41,2
20130701|2013-04-05 06:30,5,93.54,93.54,93.49,93.5,4
20130701|2013-04-05 07:30,5,92.68,92.97,92.54,92.89,83
20130701|2013-04-05 08:00,5,93.18,93.3,92.95,92.95,37
20130701|2013-04-05 08:30,5,93.02,93.18,92.95,92.95,14
20130701|2013-04-05 09:00,5,92.9,92.9,92.75,92.82,36
20130701|2013-04-05 09:30,5,92.88,92.88,92.58,92.82,48
20130701|2013-04-05 10:00,5,93.1,93.11,92.85,92.92,50
20130701|2013-04-05 10:30,5,92.85,92.92,92.75,92.89,31
20130701|2013-04-05 11:00,5,93.09,93.19,92.99,92.99,7
20130701|2013-04-05 11:30,5,92.97,93.3,92.97,93.19,25
20130701|2013-04-05 12:00,5,93.19,93.45,93.19,93.45,30
20130701|2013-04-05 12:30,5,93.39,93.39,93.04,93.14,18
20130701|2013-04-05 13:00,5,93.26,93.29,92.79,93.28,44
20130701|2013-04-05 13:30,5,93.35,93.35,93.35,93.35,2
20130701|2013-04-05 14:00,5,93.43,93.43,93.43,93.43,1
20130701|2013-04-05 14:30,5,93.49,93.59,93.49,93.59,2
20130701|2013-04-08 00:30,8,93.5,93.5,93.5,93.5,32
20130701|2013-04-08 01:00,8,93.5,93.5,93.5,93.5,18
20130701|2013-04-08 02:00,8,93.7,93.7,93.7,93.7,50
20130701|2013-04-08 02:30,8,93.93,93.93,93.87,93.92,19
20130701|2013-04-08 03:00,8,93.86,93.86,93.86,93.86,4
20130701|2013-04-08 03:30,8,93.93,93.93,93.91,93.91,6
20130701|2013-04-08 04:00,8,93.91,93.91,93.91,93.91,5
20130701|2013-04-08 07:00,8,94.07,94.08,94.07,94.08,2
20130701|2013-04-08 08:00,8,93.5,93.54,93.48,93.54,15
20130701|2013-04-08 08:30,8,93.5,93.62,93.34,93.41,27
20130701|2013-04-08 09:00,8,93.41,93.62,93.41,93.55,16
20130701|2013-04-08 09:30,8,93.6,93.83,93.54,93.68,11
20130701|2013-04-08 10:00,8,93.51,93.8,93.35,93.71,18
20130701|2013-04-08 10:30,8,93.44,93.44,93,93.19,26
20130701|2013-04-08 11:00,8,93.14,93.41,93.1,93.39,17
20130701|2013-04-08 12:00,8,93.55,93.56,93.55,93.55,8
20130701|2013-04-08 12:30,8,93.63,93.63,93.61,93.62,34
20130701|2013-04-08 13:00,8,93.87,93.97,93.87,93.91,32
20130701|2013-04-08 13:30,8,93.95,93.97,93.91,93.92,33
20130701|2013-04-08 14:00,8,93.99,94,93.99,94,18
20130701|2013-04-08 14:30,8,94.01,94.01,94.01,94.01,1
20130701|2013-04-08 21:00,9,94.2,94.2,94.2,94.2,12
20130701|2013-04-09 04:00,9,94.16,94.16,94.16,94.16,1
20130701|2013-04-09 05:30,9,94.18,94.18,94.18,94.18,1
20130701|2013-04-09 06:00,9,94.19,94.19,94.19,94.19,1
20130701|2013-04-09 06:30,9,93.99,93.99,93.93,93.93,100
20130701|2013-04-09 07:30,9,94.09,94.09,94.03,94.03,6
20130701|2013-04-09 08:00,9,93.99,94,93.78,93.85,12
20130701|2013-04-09 08:30,9,93.78,93.79,93.5,93.5,72
20130701|2013-04-09 09:00,9,93.6,94,93.6,94,23
20130701|2013-04-09 09:30,9,93.89,93.89,93.7,93.89,6
20130701|2013-04-09 10:00,9,93.89,93.89,93.7,93.7,20
20130701|2013-04-09 10:30,9,93.8,94.65,93.8,94.55,182
20130701|2013-04-09 11:00,9,94.69,94.8,94.59,94.63,121
20130701|2013-04-09 11:30,9,94.73,94.95,94.68,94.69,181
20130701|2013-04-09 12:00,9,94.84,95,94.84,94.86,88
20130701|2013-04-09 12:30,9,94.81,94.86,94.71,94.86,9
20130701|2013-04-09 13:00,9,94.7,94.73,94.6,94.73,16
20130701|2013-04-09 13:30,9,94.84,94.84,94.75,94.76,10
20130701|2013-04-09 14:00,9,94.7,94.7,94.7,94.7,4
20130701|2013-04-09 14:30,9,94.71,94.71,94.54,94.54,22
20130701|2013-04-09 23:30,10,94.46,94.46,94.46,94.46,2
20130701|2013-04-10 00:00,10,94.44,94.44,94.39,94.39,3
20130701|2013-04-10 01:30,10,94.3,94.3,94.3,94.3,1
20130701|2013-04-10 02:00,10,94.48,94.48,94.48,94.48,1
20130701|2013-04-10 02:30,10,94.66,94.66,94.66,94.66,1
20130701|2013-04-10 03:00,10,94.59,94.59,94.53,94.54,6
20130701|2013-04-10 05:30,10,94.4,94.4,94.4,94.4,1
20130701|2013-04-10 06:00,10,94.39,94.39,94.39,94.39,1
20130701|2013-04-10 06:30,10,94.2,94.2,94.2,94.2,10
20130701|2013-04-10 07:00,10,94.1,94.21,94.1,94.16,10
20130701|2013-04-10 08:00,10,94.09,94.3,94,94.3,46
20130701|2013-04-10 08:30,10,94.37,94.67,94.37,94.53,39
20130701|2013-04-10 09:00,10,94.39,94.42,94.33,94.4,21
20130701|2013-04-10 09:30,10,94.52,94.7,94.1,94.64,26
20130701|2013-04-10 10:00,10,94.62,94.68,94.39,94.39,33
20130701|2013-04-10 10:30,10,94.45,94.64,94.45,94.6,21
20130701|2013-04-10 11:00,10,94.6,94.6,94.47,94.47,15
20130701|2013-04-10 12:30,10,94.73,94.77,94.73,94.77,5
20130701|2013-04-10 13:00,10,95.05,95.35,95.01,95.21,190
20130701|2013-04-10 14:00,10,95.01,95.01,95.01,95.01,5
20130701|2013-04-10 14:30,10,95.12,95.12,95.12,95.12,2
20130701|2013-04-10 15:30,10,95.09,95.09,95.09,95.09,1
20130701|2013-04-11 03:00,11,94.94,94.94,94.94,94.94,1
20130701|2013-04-11 04:30,11,95.11,95.11,95.11,95.11,2
20130701|2013-04-11 05:00,11,95.07,95.16,95.06,95.06,14
20130701|2013-04-11 05:30,11,95.15,95.15,95.11,95.11,2
20130701|2013-04-11 07:00,11,94.97,94.97,94.89,94.89,5
20130701|2013-04-11 07:30,11,94.92,95.07,94.82,94.88,10
20130701|2013-04-11 08:00,11,94.88,95.04,94.7,94.77,24
20130701|2013-04-11 08:30,11,94.7,94.83,94.55,94.75,18
20130701|2013-04-11 09:00,11,94.83,94.84,94.83,94.83,6
20130701|2013-04-11 09:30,11,94.7,94.87,94.69,94.87,8
20130701|2013-04-11 10:00,11,94.79,94.79,94.64,94.64,15
20130701|2013-04-11 10:30,11,94.56,94.56,93.97,94.03,52
20130701|2013-04-11 11:00,11,93.76,93.94,93.76,93.77,11
20130701|2013-04-11 11:30,11,93.83,94.12,93.74,94.12,12
20130701|2013-04-11 12:00,11,94.12,94.14,94.05,94.12,20
20130701|2013-04-11 12:30,11,93.97,94.22,93.97,94.17,9
20130701|2013-04-11 13:00,11,94.05,94.16,93.69,94.05,98
20130701|2013-04-11 13:30,11,93.99,94,93.93,93.95,32
20130701|2013-04-11 14:00,11,93.87,93.87,93.8,93.84,11
20130701|2013-04-11 14:30,11,93.9,94.02,93.9,94.01,33
20130701|2013-04-12 01:30,12,93.74,93.74,93.65,93.65,50
20130701|2013-04-12 02:00,12,93.55,93.55,93.55,93.55,76
20130701|2013-04-12 02:30,12,93.55,93.66,93.55,93.66,5
20130701|2013-04-12 03:00,12,93.55,93.55,93.5,93.54,23
20130701|2013-04-12 03:30,12,93.52,93.52,93.33,93.35,9
20130701|2013-04-12 04:00,12,93.22,93.22,92.9,92.9,27
20130701|2013-04-12 04:30,12,93,93.13,93,93.13,3
20130701|2013-04-12 05:00,12,93.06,93.18,92.99,93.18,17
20130701|2013-04-12 05:30,12,93.09,93.09,93.05,93.05,4
20130701|2013-04-12 06:00,12,93.07,93.07,92.94,92.94,5
20130701|2013-04-12 06:30,12,92.97,92.99,92.74,92.75,11
20130701|2013-04-12 07:00,12,92.75,92.75,92.66,92.66,87
20130701|2013-04-12 07:30,12,92.63,92.78,92.43,92.5,46
20130701|2013-04-12 08:00,12,92.45,92.5,91.87,91.97,380
20130701|2013-04-12 08:30,12,92.12,92.28,91.93,91.93,77
20130701|2013-04-12 09:00,12,91.96,91.97,91.67,91.79,38
20130701|2013-04-12 09:30,12,91.77,91.9,91.23,91.23,60
20130701|2013-04-12 10:00,12,91.16,91.45,90.95,91.33,410
20130701|2013-04-12 10:30,12,91.47,91.81,91.35,91.81,28
20130701|2013-04-12 11:00,12,91.74,91.74,91.38,91.38,24
20130701|2013-04-12 11:30,12,91.54,91.74,91.5,91.54,31
20130701|2013-04-12 12:00,12,91.58,91.7,91.58,91.64,29
20130701|2013-04-12 12:30,12,91.62,92.05,91.57,91.87,50
20130701|2013-04-12 13:00,12,91.98,92.43,91.8,91.81,301
20130701|2013-04-12 13:30,12,91.79,91.81,91.68,91.81,10
20130701|2013-04-12 14:00,12,91.81,91.82,91.67,91.67,11
20130701|2013-04-12 14:30,12,91.66,91.66,91.57,91.57,7
20130701|2013-04-12 15:00,12,91.56,91.56,91.56,91.56,3
20130701|2013-04-12 15:30,12,91.42,91.42,91.42,91.42,1
20130701|2013-04-14 21:00,15,90.91,90.91,90.16,90.39,4
20130701|2013-04-14 22:00,15,90.18,90.18,90.18,90.18,1
20130701|2013-04-14 22:30,15,89.73,89.73,89.39,89.39,3
20130701|2013-04-14 23:00,15,89.54,89.54,89.51,89.51,2
20130701|2013-04-14 23:30,15,89.08,89.08,89.08,89.08,1
20130701|2013-04-15 00:00,15,89.41,89.41,89.41,89.41,1
20130701|2013-04-15 00:30,15,89.41,89.41,89.41,89.41,1
20130701|2013-04-15 01:30,15,89.89,89.89,89.89,89.89,1
20130701|2013-04-15 02:00,15,89.96,89.97,89.89,89.94,6
20130701|2013-04-15 02:30,15,89.97,90,89.7,89.7,3
20130701|2013-04-15 03:00,15,89.75,89.76,89.56,89.62,38
20130701|2013-04-15 03:30,15,89.6,89.74,89.32,89.32,19
20130701|2013-04-15 04:00,15,89.5,89.59,89.26,89.26,15
20130701|2013-04-15 04:30,15,89.16,89.24,89.07,89.14,55
20130701|2013-04-15 05:00,15,89.12,89.2,88.7,89.04,51
20130701|2013-04-15 05:30,15,89.05,89.45,89.05,89.38,25
20130701|2013-04-15 06:00,15,89.52,89.68,89.45,89.63,6
20130701|2013-04-15 06:30,15,89.72,90.26,89.72,90.13,28
20130701|2013-04-15 07:00,15,90.13,90.53,90.09,90.42,18
20130701|2013-04-15 07:30,15,90.37,90.49,90.18,90.3,77
20130701|2013-04-15 08:00,15,90.18,90.38,89.87,89.94,71
20130701|2013-04-15 08:30,15,89.88,90.07,89.68,89.73,231
20130701|2013-04-15 09:00,15,89.8,89.8,89.17,89.3,60
20130701|2013-04-15 09:30,15,89.45,89.46,88.51,88.69,92
20130701|2013-04-15 10:00,15,88.71,89.06,88.69,89.03,99
20130701|2013-04-15 10:30,15,89.02,89.44,88.97,89.04,109
20130701|2013-04-15 11:00,15,89.14,89.57,89.14,89.57,30
20130701|2013-04-15 11:30,15,89.5,89.79,89.2,89.2,153
20130701|2013-04-15 12:00,15,89.36,89.53,89.16,89.21,55
20130701|2013-04-15 12:30,15,89.41,89.72,89.36,89.47,33
20130701|2013-04-15 13:00,15,89.57,89.58,88.77,89.3,148
20130701|2013-04-15 13:30,15,89.27,89.41,89.15,89.15,32
20130701|2013-04-15 14:00,15,89.01,89.13,89.01,89.13,15
20130701|2013-04-15 14:30,15,88.96,88.96,88.66,88.66,27
20130701|2013-04-15 15:00,15,88.7,88.75,88.7,88.75,2
20130701|2013-04-15 15:30,15,88.5,88.5,88.05,88.1,12
20130701|2013-04-15 19:00,16,87.94,88.02,87.84,87.84,13
20130701|2013-04-15 19:30,16,87.72,87.72,87.65,87.65,2
20130701|2013-04-15 20:00,16,87.06,87.06,87.06,87.06,2
20130701|2013-04-15 20:30,16,86.86,86.86,86.86,86.86,1
20130701|2013-04-15 21:00,16,86.8,87.21,86.73,87.21,17
20130701|2013-04-15 21:30,16,87.19,87.2,87.19,87.2,2
20130701|2013-04-15 22:00,16,87.45,87.46,87.42,87.42,4
20130701|2013-04-15 22:30,16,87.53,87.54,87.53,87.54,3
20130701|2013-04-15 23:00,16,88.01,88.01,88.01,88.01,1
20130701|2013-04-15 23:30,16,88.24,88.24,88.24,88.24,1
20130701|2013-04-16 00:00,16,88.31,88.36,88.31,88.36,2
20130701|2013-04-16 01:00,16,88.57,88.78,88.57,88.77,25
20130701|2013-04-16 02:00,16,88.48,88.67,88.48,88.62,57
20130701|2013-04-16 02:30,16,88.38,88.48,88,88.26,121
20130701|2013-04-16 03:00,16,88.16,88.16,88.05,88.14,5
20130701|2013-04-16 03:30,16,88.31,88.63,88.28,88.56,17
20130701|2013-04-16 04:00,16,88.55,88.65,88.55,88.65,2
20130701|2013-04-16 04:30,16,88.64,89.28,88.64,89.14,10
20130701|2013-04-16 05:00,16,89.12,89.14,88.87,88.87,56
20130701|2013-04-16 05:30,16,88.97,88.99,88.74,88.74,6
20130701|2013-04-16 06:00,16,88.74,89.24,88.74,89.16,15
20130701|2013-04-16 06:30,16,89.05,89.27,89.03,89.27,6
20130701|2013-04-16 07:00,16,89.22,89.31,88.96,89.02,14
20130701|2013-04-16 07:30,16,89.13,89.14,88.93,89.07,52
20130701|2013-04-16 08:00,16,89.02,89.19,88.97,89.04,37
20130701|2013-04-16 08:30,16,88.98,88.98,88.5,88.83,76
20130701|2013-04-16 09:00,16,88.73,88.79,88.23,88.37,43
20130701|2013-04-16 09:30,16,88.43,88.71,88.37,88.71,32
20130701|2013-04-16 10:00,16,88.66,88.66,88.3,88.48,37
20130701|2013-04-16 10:30,16,88.58,89.12,88.45,89.02,46
20130701|2013-04-16 11:00,16,88.9,88.94,88.6,88.82,41
20130701|2013-04-16 11:30,16,88.86,88.99,88.7,88.77,33
20130701|2013-04-16 12:00,16,88.87,89.26,88.87,89.13,54
20130701|2013-04-16 12:30,16,89.17,89.47,89.17,89.23,54
20130701|2013-04-16 13:00,16,89.23,89.35,89.1,89.26,35
20130701|2013-04-16 13:30,16,89.23,89.23,89.06,89.1,52
20130701|2013-04-16 14:30,16,89.26,89.38,89.25,89.38,11
20130701|2013-04-16 15:30,16,89.53,89.53,89.53,89.53,1
20130701|2013-04-16 16:00,16,89.43,89.43,89.43,89.43,1
20130701|2013-04-16 20:30,17,89.39,89.39,89.36,89.36,8
20130701|2013-04-16 21:00,17,89.5,89.53,89.5,89.53,3
20130701|2013-04-16 21:30,17,89.43,89.43,89.41,89.41,4
20130701|2013-04-16 22:00,17,89.23,89.27,89.23,89.27,2
20130701|2013-04-17 00:00,17,89.35,89.35,89.35,89.35,1
20130701|2013-04-17 00:30,17,89.32,89.32,89.32,89.32,1
20130701|2013-04-17 01:30,17,89.18,89.22,89.18,89.22,2
20130701|2013-04-17 02:00,17,89.39,89.43,89.39,89.43,2
20130701|2013-04-17 02:30,17,89.23,89.23,88.93,88.93,12
20130701|2013-04-17 03:00,17,88.83,88.85,88.75,88.78,7
20130701|2013-04-17 03:30,17,88.73,88.94,88.73,88.94,3
20130701|2013-04-17 04:00,17,88.87,88.9,88.67,88.67,14
20130701|2013-04-17 04:30,17,88.67,88.67,88.49,88.63,11
20130701|2013-04-17 05:00,17,88.59,88.63,88.47,88.63,10
20130701|2013-04-17 05:30,17,88.76,88.76,88.66,88.66,7
20130701|2013-04-17 06:00,17,88.56,88.56,88.24,88.29,15
20130701|2013-04-17 06:30,17,88.28,88.3,88,88.06,13
20130701|2013-04-17 07:00,17,87.96,88.14,87.77,88.01,51
20130701|2013-04-17 07:30,17,88.09,88.35,87.87,88.35,76
20130701|2013-04-17 08:00,17,88.37,88.68,88.24,88.31,102
20130701|2013-04-17 08:30,17,88.32,88.35,88.12,88.24,58
20130701|2013-04-17 09:00,17,88.19,88.44,88.19,88.26,61
20130701|2013-04-17 09:30,17,88.27,88.41,87.75,87.78,57
20130701|2013-04-17 10:00,17,87.95,87.99,87.37,87.65,59
20130701|2013-04-17 10:30,17,87.67,87.82,87.4,87.44,57
20130701|2013-04-17 11:00,17,87.43,87.52,86.68,86.68,111
20130701|2013-04-17 11:30,17,86.81,87.06,86.71,87.05,40
20130701|2013-04-17 12:00,17,87.08,87.41,86.91,87.41,80
20130701|2013-04-17 12:30,17,87.29,87.43,87.15,87.24,21
20130701|2013-04-17 13:00,17,87.29,87.48,87.18,87.2,42
20130701|2013-04-17 13:30,17,87.22,87.31,87.17,87.24,37
20130701|2013-04-17 14:00,17,87.3,87.36,87.27,87.29,12
20130701|2013-04-17 14:30,17,87.23,87.31,87.21,87.22,13
20130701|2013-04-17 15:00,17,87.07,87.07,87.04,87.04,3
20130701|2013-04-17 20:00,18,86.34,86.34,86.34,86.34,1
20130701|2013-04-17 21:00,18,86.74,86.74,86.74,86.74,1
20130701|2013-04-17 21:30,18,86.74,86.74,86.74,86.74,2
20130701|2013-04-17 22:00,18,86.98,86.98,86.96,86.96,2
20130701|2013-04-17 22:30,18,87.18,87.18,87.18,87.18,1
20130701|2013-04-17 23:00,18,87.28,87.28,87.28,87.28,2
20130701|2013-04-17 23:30,18,87.27,87.27,87.08,87.08,2
20130701|2013-04-18 00:30,18,86.88,86.98,86.88,86.98,2
20130701|2013-04-18 01:00,18,87.18,87.19,87.18,87.19,3
20130701|2013-04-18 01:30,18,87.08,87.08,87.08,87.08,1
20130701|2013-04-18 02:00,18,87.18,87.27,87.08,87.26,15
20130701|2013-04-18 02:30,18,87.37,87.43,87.35,87.43,23
20130701|2013-04-18 03:00,18,87.44,87.44,87.28,87.38,13
20130701|2013-04-18 03:30,18,87.43,87.98,87.43,87.96,50
20130701|2013-04-18 04:00,18,87.89,88.25,87.84,88.2,47
20130701|2013-04-18 04:30,18,88.22,88.32,88.17,88.2,18
20130701|2013-04-18 05:00,18,88.19,88.23,87.97,88.04,38
20130701|2013-04-18 05:30,18,88.03,88.24,87.99,88.2,35
20130701|2013-04-18 06:00,18,88.24,88.49,88.24,88.33,14
20130701|2013-04-18 06:30,18,88.39,88.47,88.34,88.4,18
20130701|2013-04-18 07:00,18,88.4,88.6,88.38,88.5,30
20130701|2013-04-18 07:30,18,88.4,88.43,87.88,87.88,101
20130701|2013-04-18 08:00,18,87.81,87.88,87.58,87.83,68
20130701|2013-04-18 08:30,18,87.74,87.98,87.53,87.63,59
20130701|2013-04-18 09:00,18,87.57,87.6,86.84,87.14,188
20130701|2013-04-18 09:30,18,87.18,87.65,87.02,87.52,98
20130701|2013-04-18 10:00,18,87.48,87.98,87.26,87.98,57
20130701|2013-04-18 10:30,18,88.01,88.11,87.62,87.98,36
20130701|2013-04-18 11:00,18,88.08,88.26,87.81,88.26,92
20130701|2013-04-18 11:30,18,88.33,88.58,88.12,88.55,114
20130701|2013-04-18 12:00,18,88.48,88.79,88.32,88.45,120
20130701|2013-04-18 12:30,18,88.44,88.44,87.87,87.9,61
20130701|2013-04-18 13:00,18,87.88,88.28,87.63,88.27,70
20130701|2013-04-18 13:30,18,88.27,88.56,88.27,88.42,24
20130701|2013-04-18 14:00,18,88.54,88.89,88.54,88.79,39
20130701|2013-04-18 14:30,18,88.88,88.97,88.82,88.97,34
20130701|2013-04-18 15:30,18,88.83,88.83,88.83,88.83,1
20130701|2013-04-18 16:00,18,88.91,88.91,88.8,88.8,59
20130701|2013-04-18 16:30,18,88.71,88.83,88.71,88.83,2
20130701|2013-04-18 23:00,19,88.42,88.42,88.42,88.42,3
20130701|2013-04-19 01:00,19,88.89,88.89,88.89,88.89,1
20130701|2013-04-19 01:30,19,88.88,88.88,88.88,88.88,1
20130701|2013-04-19 02:30,19,88.89,88.97,88.89,88.97,26
20130701|2013-04-19 03:00,19,88.94,88.98,88.73,88.9,55
20130701|2013-04-19 03:30,19,88.89,88.97,88.89,88.94,24
20130701|2013-04-19 04:00,19,88.87,88.87,88.76,88.76,11
20130701|2013-04-19 04:30,19,88.93,89.13,88.92,89.13,43
20130701|2013-04-19 05:00,19,89.11,89.14,89.03,89.07,16
20130701|2013-04-19 05:30,19,89.14,89.22,89.12,89.22,8
20130701|2013-04-19 06:00,19,89.04,89.04,89.01,89.02,5
20130701|2013-04-19 06:30,19,88.8,88.83,88.65,88.65,15
20130701|2013-04-19 07:00,19,88.84,88.84,88.79,88.79,2
20130701|2013-04-19 07:30,19,88.64,88.75,88.49,88.66,38
20130701|2013-04-19 08:00,19,88.58,88.58,88.3,88.43,26
20130701|2013-04-19 08:30,19,88.39,88.52,88.16,88.45,54
20130701|2013-04-19 09:00,19,88.52,88.81,88.52,88.52,90
20130701|2013-04-19 09:30,19,88.57,88.75,88.31,88.54,81
20130701|2013-04-19 10:00,19,88.6,88.67,88.3,88.3,54
20130701|2013-04-19 10:30,19,88.29,88.51,88.29,88.48,48
20130701|2013-04-19 11:00,19,88.53,88.55,88.41,88.55,30
20130701|2013-04-19 11:30,19,88.53,88.63,88.27,88.33,20
20130701|2013-04-19 12:00,19,88.43,88.43,88.05,88.24,17
20130701|2013-04-19 12:30,19,88.32,88.43,88.32,88.39,15
20130701|2013-04-19 13:00,19,88.55,88.8,88.41,88.5,114
20130701|2013-04-19 13:30,19,88.5,88.51,88.29,88.41,60
20130701|2013-04-19 14:00,19,88.39,88.4,88.36,88.36,3
20130701|2013-04-19 14:30,19,88.43,88.43,88.38,88.41,9
20130701|2013-04-21 20:00,22,88.63,88.63,88.63,88.63,1
20130701|2013-04-21 21:00,22,88.83,88.83,88.83,88.83,1
20130701|2013-04-21 23:30,22,89.03,89.03,89.03,89.03,1
20130701|2013-04-22 01:30,22,88.63,88.63,88.63,88.63,1
20130701|2013-04-22 02:00,22,88.66,88.68,88.65,88.67,7
20130701|2013-04-22 02:30,22,88.56,88.59,88.28,88.28,33
20130701|2013-04-22 03:00,22,88.25,88.56,88.25,88.56,96
20130701|2013-04-22 03:30,22,88.5,88.64,88.5,88.64,6
20130701|2013-04-22 04:00,22,88.77,88.86,88.77,88.86,5
20130701|2013-04-22 04:30,22,88.95,89.21,88.95,89.15,11
20130701|2013-04-22 05:00,22,89.09,89.31,89.08,89.31,23
20130701|2013-04-22 05:30,22,89.16,89.23,89.1,89.2,12
20130701|2013-04-22 06:00,22,89.2,89.29,89.15,89.23,12
20130701|2013-04-22 06:30,22,89.08,89.08,89.03,89.03,4
20130701|2013-04-22 07:00,22,89.2,89.59,89.18,89.58,133
20130701|2013-04-22 07:30,22,89.59,89.66,89.32,89.32,81
20130701|2013-04-22 08:00,22,89.32,89.32,88.84,88.9,200
20130701|2013-04-22 08:30,22,88.99,88.99,88.67,88.71,51
20130701|2013-04-22 09:00,22,88.61,88.67,88.27,88.42,85
20130701|2013-04-22 09:30,22,88.25,88.67,87.98,88.67,100
20130701|2013-04-22 10:00,22,88.63,88.84,88.56,88.7,59
20130701|2013-04-22 10:30,22,88.67,89.05,88.67,88.96,43
20130701|2013-04-22 11:00,22,89.01,89.04,88.91,88.94,16
20130701|2013-04-22 11:30,22,88.94,89.26,88.94,89.11,47
20130701|2013-04-22 12:00,22,89.15,89.17,88.89,88.97,38
20130701|2013-04-22 12:30,22,89.01,89.23,89.01,89.13,18
20130701|2013-04-22 13:00,22,89.16,89.54,89.16,89.45,102
20130701|2013-04-22 13:30,22,89.48,89.55,89.46,89.52,10
20130701|2013-04-22 14:00,22,89.53,89.73,89.53,89.54,18
20130701|2013-04-22 14:30,22,89.53,89.58,89.46,89.53,26
20130701|2013-04-22 20:30,23,89.36,89.36,89.1,89.1,53
20130701|2013-04-22 21:00,23,89.19,89.19,89.19,89.19,2
20130701|2013-04-22 21:30,23,89.03,89.03,89.03,89.03,1
20130701|2013-04-22 22:00,23,89.08,89.08,89.08,89.08,1
20130701|2013-04-23 01:00,23,88.81,88.81,88.69,88.69,4
20130701|2013-04-23 01:30,23,88.61,88.71,88.53,88.71,18
20130701|2013-04-23 02:00,23,88.83,88.9,88.43,88.43,28
20130701|2013-04-23 02:30,23,88.42,88.6,88.38,88.41,8
20130701|2013-04-23 03:00,23,88.44,88.57,88.44,88.57,3
20130701|2013-04-23 03:30,23,88.43,88.43,88.12,88.19,25
20130701|2013-04-23 04:00,23,88.24,88.54,88.24,88.54,9
20130701|2013-04-23 04:30,23,88.7,88.73,88.66,88.68,15
20130701|2013-04-23 05:00,23,88.63,88.67,88.56,88.56,12
20130701|2013-04-23 05:30,23,88.7,88.72,88.7,88.72,46
20130701|2013-04-23 06:00,23,88.78,89.01,88.78,88.87,12
20130701|2013-04-23 06:30,23,88.8,88.86,88.7,88.7,7
20130701|2013-04-23 07:00,23,88.74,88.78,88.55,88.69,17
20130701|2013-04-23 07:30,23,88.66,88.66,88.27,88.31,135
20130701|2013-04-23 08:00,23,88.42,88.69,88.39,88.63,33
20130701|2013-04-23 08:30,23,88.66,88.7,88.46,88.54,44
20130701|2013-04-23 09:00,23,88.54,89,88.52,88.84,63
20130701|2013-04-23 09:30,23,88.84,88.87,88.61,88.66,49
20130701|2013-04-23 10:00,23,88.68,89.25,88.68,89.19,60
20130701|2013-04-23 10:30,23,89.2,89.55,89.16,89.53,76
20130701|2013-04-23 11:00,23,89.55,89.55,89.33,89.41,25
20130701|2013-04-23 11:30,23,89.47,89.5,89.29,89.3,44
20130701|2013-04-23 12:00,23,89.33,89.37,88.58,89.06,163
20130701|2013-04-23 12:30,23,89.05,89.37,89.04,89.16,62
20130701|2013-04-23 13:00,23,89.22,89.53,89.22,89.45,226
20130701|2013-04-23 13:30,23,89.41,89.53,89.38,89.44,396
20130701|2013-04-23 14:00,23,89.46,89.71,89.46,89.67,42
20130701|2013-04-23 14:30,23,89.61,89.67,89.57,89.67,77
20130701|2013-04-23 15:30,23,89.64,89.64,89.64,89.64,1
20130701|2013-04-23 16:00,23,89.7,89.79,89.7,89.79,2
20130701|2013-04-23 20:00,24,89.85,89.85,89.84,89.84,2
20130701|2013-04-23 23:00,24,89.87,89.89,89.87,89.89,2
20130701|2013-04-24 01:00,24,90.05,90.05,90.05,90.05,1
20130701|2013-04-24 01:30,24,89.92,89.92,89.92,89.92,1
20130701|2013-04-24 02:00,24,89.95,89.99,89.95,89.96,4
20130701|2013-04-24 02:30,24,89.93,90.04,89.92,90.02,11
20130701|2013-04-24 03:00,24,89.9,89.9,89.81,89.81,5
20130701|2013-04-24 03:30,24,89.78,90.02,89.78,89.97,9
20130701|2013-04-24 04:00,24,90.06,90.12,90.06,90.12,6
20130701|2013-04-24 04:30,24,90.11,90.22,90.08,90.17,18
20130701|2013-04-24 05:00,24,90.17,90.17,90.02,90.08,19
20130701|2013-04-24 05:30,24,90.15,90.15,89.88,89.88,21
20130701|2013-04-24 06:30,24,89.92,89.92,89.85,89.86,5
20130701|2013-04-24 07:00,24,89.78,89.78,89.72,89.76,20
20130701|2013-04-24 07:30,24,89.68,89.86,89.62,89.67,13
20130701|2013-04-24 08:00,24,89.65,90.19,89.65,90.15,103
20130701|2013-04-24 08:30,24,90.02,90.18,90.02,90.07,52
20130701|2013-04-24 09:00,24,90.19,90.62,90.19,90.57,89
20130701|2013-04-24 09:30,24,90.63,90.69,90.26,90.39,93
20130701|2013-04-24 10:00,24,90.4,90.93,90.4,90.77,139
20130701|2013-04-24 10:30,24,90.98,91.29,90.95,91.29,129
20130701|2013-04-24 11:00,24,91.27,91.35,91.03,91.09,338
20130701|2013-04-24 11:30,24,91.01,91.42,90.98,91.3,101
20130701|2013-04-24 12:00,24,91.29,91.47,91.21,91.47,83
20130701|2013-04-24 12:30,24,91.43,91.58,91.38,91.58,92
20130701|2013-04-24 13:00,24,91.56,91.72,91.28,91.64,57
20130701|2013-04-24 13:30,24,91.65,91.66,91.59,91.64,14
20130701|2013-04-24 14:00,24,91.77,91.87,91.75,91.85,26
20130701|2013-04-24 14:30,24,91.82,91.82,91.76,91.77,5
20130701|2013-04-24 16:00,24,91.8,91.8,91.8,91.8,1
20130701|2013-04-24 21:00,25,92,92.06,92,92.06,9
20130701|2013-04-25 01:00,25,92.11,92.13,92.11,92.13,3
20130701|2013-04-25 02:00,25,92,92,91.74,91.74,20
20130701|2013-04-25 02:30,25,91.65,91.67,91.65,91.66,4
20130701|2013-04-25 03:00,25,91.66,91.66,91.64,91.64,4
20130701|2013-04-25 03:30,25,91.81,91.85,91.79,91.82,7
20130701|2013-04-25 04:00,25,91.89,91.94,91.89,91.94,5
20130701|2013-04-25 04:30,25,91.86,91.9,91.85,91.9,11
20130701|2013-04-25 05:00,25,91.97,92.1,91.94,92.05,33
20130701|2013-04-25 05:30,25,91.99,91.99,91.98,91.98,2
20130701|2013-04-25 06:00,25,91.92,91.92,91.77,91.79,4
20130701|2013-04-25 06:30,25,91.69,91.76,91.59,91.65,17
20130701|2013-04-25 07:00,25,91.79,92.13,91.79,92.09,20
20130701|2013-04-25 07:30,25,92.13,92.2,91.98,92.13,38
20130701|2013-04-25 08:00,25,92.13,92.18,91.39,91.56,134
20130701|2013-04-25 08:30,25,91.57,91.87,91.49,91.8,87
20130701|2013-04-25 09:00,25,91.74,92.05,91.64,91.84,36
20130701|2013-04-25 09:30,25,91.75,91.97,91.68,91.68,23
20130701|2013-04-25 10:00,25,91.72,92.45,91.72,92.45,101
20130701|2013-04-25 10:30,25,92.34,92.5,92.25,92.5,162
20130701|2013-04-25 11:00,25,92.51,92.73,92.5,92.72,184
20130701|2013-04-25 11:30,25,92.73,92.83,92.67,92.8,73
20130701|2013-04-25 12:00,25,92.8,93.3,92.7,93.2,214
20130701|2013-04-25 12:30,25,93.19,93.73,93.19,93.63,205
20130701|2013-04-25 13:00,25,93.64,94.1,93.64,93.93,459
20130701|2013-04-25 13:30,25,93.88,93.88,93.52,93.54,121
20130701|2013-04-25 14:00,25,93.44,93.5,93.42,93.42,7
20130701|2013-04-25 14:30,25,93.54,93.57,93.4,93.5,32
20130701|2013-04-25 15:00,25,93.68,93.68,93.6,93.6,2
20130701|2013-04-25 15:30,25,93.52,93.54,93.52,93.54,3
20130701|2013-04-25 16:00,25,93.53,93.53,93.53,93.53,1
20130701|2013-04-25 22:30,26,93.39,93.39,93.39,93.39,1
20130701|2013-04-25 23:30,26,93.4,93.4,93.4,93.4,1
20130701|2013-04-26 00:30,26,93.34,93.34,93.31,93.33,3
20130701|2013-04-26 01:00,26,93.28,93.4,93.28,93.4,17
20130701|2013-04-26 01:30,26,93.55,93.56,93.55,93.56,39
20130701|2013-04-26 02:00,26,93.51,93.51,93.21,93.21,26
20130701|2013-04-26 02:30,26,93.22,93.39,93.22,93.26,27
20130701|2013-04-26 03:00,26,93.26,93.43,93.26,93.4,24
20130701|2013-04-26 03:30,26,93.43,93.45,93.13,93.23,30
20130701|2013-04-26 04:00,26,93.1,93.23,93.1,93.21,6
20130701|2013-04-26 04:30,26,93.3,93.3,93.3,93.3,1
20130701|2013-04-26 05:00,26,93.32,93.32,93.25,93.25,18
20130701|2013-04-26 05:30,26,93.25,93.25,93.24,93.24,2
20130701|2013-04-26 06:00,26,93.19,93.29,93.13,93.27,34
20130701|2013-04-26 06:30,26,93.41,93.66,93.4,93.65,50
20130701|2013-04-26 07:00,26,93.5,93.56,93.3,93.37,20
20130701|2013-04-26 07:30,26,93.21,93.81,93.18,93.56,63
20130701|2013-04-26 08:00,26,93.54,93.54,93.24,93.42,66
20130701|2013-04-26 08:30,26,93.47,93.62,93.2,93.6,33
20130701|2013-04-26 09:00,26,93.57,93.57,93.24,93.34,96
20130701|2013-04-26 09:30,26,93.35,93.57,93.28,93.55,64
20130701|2013-04-26 10:00,26,93.5,93.5,93,93.12,189
20130701|2013-04-26 10:30,26,93.18,93.21,92.45,92.73,545
20130701|2013-04-26 11:00,26,92.6,93.06,92.34,93.06,370
20130701|2013-04-26 11:30,26,93.05,93.2,92.88,92.95,93
20130701|2013-04-26 12:00,26,93.2,93.39,93.07,93.21,108
20130701|2013-04-26 12:30,26,93.17,93.48,93.13,93.48,34
20130701|2013-04-26 13:00,26,93.4,93.45,93.21,93.22,102
20130701|2013-04-26 13:30,26,93.22,93.22,93.05,93.05,58
20130701|2013-04-26 14:00,26,93.12,93.17,93.09,93.12,28
20130701|2013-04-26 14:30,26,93.14,93.2,93.11,93.19,10
20130701|2013-04-26 15:00,26,93.01,93.01,93.01,93.01,1
20130701|2013-04-26 15:30,26,92.98,92.98,92.98,92.98,2
20130701|2013-04-28 18:00,29,92.94,92.94,92.94,92.94,6
20130701|2013-04-28 18:30,29,92.92,92.92,92.92,92.92,14
20130701|2013-04-28 20:30,29,92.8,92.8,92.69,92.7,29
20130701|2013-04-28 21:30,29,92.96,92.96,92.96,92.96,1
20130701|2013-04-29 01:00,29,92.93,92.98,92.93,92.96,3
20130701|2013-04-29 02:00,29,93.23,93.34,93.23,93.34,4
20130701|2013-04-29 02:30,29,93.41,93.41,93.22,93.23,15
20130701|2013-04-29 03:00,29,93.2,93.43,93.2,93.43,8
20130701|2013-04-29 03:30,29,93.38,93.44,93.31,93.44,52
20130701|2013-04-29 04:00,29,93.46,93.64,93.43,93.61,12
20130701|2013-04-29 04:30,29,93.59,93.59,93.55,93.59,15
20130701|2013-04-29 05:00,29,93.59,93.68,93.54,93.58,25
20130701|2013-04-29 05:30,29,93.59,93.6,93.58,93.6,36
20130701|2013-04-29 06:00,29,93.59,93.59,93.42,93.53,12
20130701|2013-04-29 06:30,29,93.43,93.6,93.43,93.53,8
20130701|2013-04-29 07:00,29,93.62,93.65,93.54,93.54,40
20130701|2013-04-29 07:30,29,93.44,93.6,93.44,93.51,61
20130701|2013-04-29 08:00,29,93.6,94.02,93.6,93.78,78
20130701|2013-04-29 08:30,29,93.72,93.76,93.46,93.76,47
20130701|2013-04-29 09:00,29,93.67,94.01,93.67,93.85,33
20130701|2013-04-29 09:30,29,93.84,94.38,93.66,94.38,127
20130701|2013-04-29 10:00,29,94.46,94.59,94.23,94.23,177
20130701|2013-04-29 10:30,29,94.21,94.41,94.13,94.16,132
20130701|2013-04-29 11:00,29,94.16,94.25,94,94.09,28
20130701|2013-04-29 11:30,29,94.17,94.47,94.17,94.33,64
20130701|2013-04-29 12:00,29,94.34,94.46,94.28,94.4,79
20130701|2013-04-29 12:30,29,94.41,94.79,94.41,94.66,94
20130701|2013-04-29 13:00,29,94.69,94.88,94.48,94.69,69
20130701|2013-04-29 13:30,29,94.62,94.66,94.48,94.5,35
20130701|2013-04-29 14:00,29,94.47,94.47,94.38,94.38,9
20130701|2013-04-29 14:30,29,94.45,94.5,94.44,94.5,9
20130701|2013-04-29 15:00,29,94.53,94.58,94.53,94.58,27
20130701|2013-04-29 15:30,29,94.56,94.56,94.56,94.56,3
20130701|2013-04-30 06:00,30,94.53,94.56,94.53,94.56,2
20130701|2013-04-30 06:30,30,94.42,94.42,94.34,94.34,4
20130701|2013-04-30 07:00,30,94.37,94.37,93.94,94.14,29
20130701|2013-04-30 07:30,30,94.11,94.28,93.89,94.21,44
20130701|2013-04-30 08:00,30,94.33,94.58,94.29,94.58,71
20130701|2013-04-30 08:30,30,94.49,94.6,93.74,93.83,106
20130701|2013-04-30 09:00,30,94.05,94.06,93.62,93.69,120
20130701|2013-04-30 09:30,30,93.67,93.98,93.64,93.87,84
20130701|2013-04-30 10:00,30,93.93,93.99,93.38,93.41,197
20130701|2013-04-30 10:30,30,93.36,93.88,93.36,93.88,221
20130701|2013-04-30 11:00,30,93.87,93.87,93.55,93.63,105
20130701|2013-04-30 11:30,30,93.56,93.91,93.48,93.75,46
20130701|2013-04-30 12:00,30,93.7,93.78,93.64,93.76,12
20130701|2013-04-30 12:30,30,93.81,93.82,93.58,93.62,39
20130701|2013-04-30 13:00,30,93.53,93.77,93.18,93.65,367
20130701|2013-04-30 13:30,30,93.63,93.63,93.47,93.52,47
20130701|2013-04-30 14:00,30,93.5,93.5,93.48,93.48,2
20130701|2013-04-30 14:30,30,93.41,93.47,93.17,93.26,44
20130701|2013-04-30 15:00,30,93.23,93.23,93.21,93.21,4
20130701|2013-04-30 15:30,30,93.01,93.29,92.93,93.29,16
20130701|2013-04-30 16:00,30,93.3,93.3,93.3,93.3,2
20130701|2013-04-30 19:00,1,93.41,93.41,93.41,93.41,1
20130701|2013-05-01 01:00,1,93.36,93.36,93.34,93.34,4
20130701|2013-05-01 01:30,1,93.22,93.22,93.07,93.07,6
20130701|2013-05-01 02:00,1,92.92,92.92,92.89,92.89,2
20130701|2013-05-01 02:30,1,92.88,92.95,92.8,92.95,17
20130701|2013-05-01 03:00,1,93.23,93.3,93.23,93.3,25
20130701|2013-05-01 03:30,1,93.3,93.3,93.16,93.16,7
20130701|2013-05-01 04:00,1,93.05,93.05,92.83,92.84,20
20130701|2013-05-01 04:30,1,92.82,92.92,92.82,92.88,10
20130701|2013-05-01 05:00,1,92.73,92.75,92.27,92.36,45
20130701|2013-05-01 05:30,1,92.43,92.48,92.33,92.37,26
20130701|2013-05-01 06:00,1,92.37,92.77,92.37,92.77,34
20130701|2013-05-01 06:30,1,92.35,92.35,92.18,92.21,12
20130701|2013-05-01 07:00,1,92.26,92.32,91.95,92.15,102
20130701|2013-05-01 07:30,1,92.13,92.16,91.55,91.68,104
20130701|2013-05-01 08:00,1,91.63,91.68,90.87,91.1,184
20130701|2013-05-01 08:30,1,91.04,91.56,91.04,91.22,100
20130701|2013-05-01 09:00,1,91.19,91.41,91.09,91.16,62
20130701|2013-05-01 09:30,1,91.17,91.17,90.55,90.76,255
20130701|2013-05-01 10:00,1,90.8,91.03,90.52,90.55,102
20130701|2013-05-01 10:30,1,90.64,90.73,90.35,90.45,119
20130701|2013-05-01 11:00,1,90.55,90.77,90.4,90.73,72
20130701|2013-05-01 11:30,1,90.85,90.95,90.63,90.95,62
20130701|2013-05-01 12:00,1,90.88,91.24,90.82,91,59
20130701|2013-05-01 12:30,1,91.05,91.19,90.67,90.95,70
20130701|2013-05-01 13:00,1,91.08,91.35,90.89,91.18,188
20130701|2013-05-01 13:30,1,91.25,91.41,91.23,91.31,60
20130701|2013-05-01 14:00,1,91.26,91.31,91.23,91.25,23
20130701|2013-05-01 14:30,1,91.18,91.22,91.11,91.16,29
20130701|2013-05-01 15:00,1,91.13,91.2,91.13,91.18,26
20130701|2013-05-01 15:30,1,91.18,91.19,91.16,91.19,9
20130701|2013-05-01 16:00,1,91.17,91.17,91.17,91.17,2
20130701|2013-05-01 16:30,1,91.15,91.15,91.15,91.15,3
20130701|2013-05-01 23:00,2,91.39,91.39,91.39,91.39,2
20130701|2013-05-01 23:30,2,91.27,91.28,91.27,91.28,10
20130701|2013-05-02 01:00,2,91.15,91.15,91.05,91.05,8
20130701|2013-05-02 01:30,2,90.95,91.08,90.86,91.08,4
20130701|2013-05-02 02:00,2,91.01,91.22,91.01,91.22,37
20130701|2013-05-02 02:30,2,91.21,91.39,91.21,91.39,31
20130701|2013-05-02 03:00,2,91.41,91.42,91.28,91.33,42
20130701|2013-05-02 03:30,2,91.33,91.33,91.15,91.19,16
20130701|2013-05-02 04:00,2,91.23,91.41,91.2,91.33,33
20130701|2013-05-02 04:30,2,91.35,91.66,91.34,91.6,33
20130701|2013-05-02 05:00,2,91.62,91.82,91.56,91.73,17
20130701|2013-05-02 05:30,2,91.68,91.71,91.67,91.71,7
20130701|2013-05-02 06:00,2,91.67,91.67,91.6,91.67,8
20130701|2013-05-02 06:30,2,91.76,91.86,91.69,91.69,28
20130701|2013-05-02 07:00,2,91.8,91.8,91.44,91.56,37
20130701|2013-05-02 07:30,2,91.51,92.04,91.43,91.65,138
20130701|2013-05-02 08:00,2,91.69,91.93,91.48,91.65,183
20130701|2013-05-02 08:30,2,91.62,92,91.62,91.86,39
20130701|2013-05-02 09:00,2,91.84,92.22,91.84,91.97,114
20130701|2013-05-02 09:30,2,91.95,91.96,91.74,91.76,89
20130701|2013-05-02 10:00,2,91.67,91.94,91.54,91.92,53
20130701|2013-05-02 10:30,2,91.89,92.99,91.84,92.76,256
20130701|2013-05-02 11:00,2,92.71,93.6,92.7,93.42,446
20130701|2013-05-02 11:30,2,93.39,93.52,93.2,93.26,97
20130701|2013-05-02 12:00,2,93.33,93.41,93.22,93.24,76
20130701|2013-05-02 12:30,2,93.24,93.55,93.08,93.47,113
20130701|2013-05-02 13:00,2,93.5,94.31,93.32,94.22,290
20130701|2013-05-02 13:30,2,94.22,94.43,94.09,94.2,133
20130701|2013-05-02 14:00,2,94.19,94.21,94.05,94.21,24
20130701|2013-05-02 14:30,2,94.19,94.24,94.19,94.2,17
20130701|2013-05-02 15:00,2,94.2,94.3,94.2,94.3,26
20130701|2013-05-02 16:00,2,94.3,94.3,94.3,94.3,56
20130701|2013-05-02 20:00,3,93.99,93.99,93.99,93.99,1
20130701|2013-05-02 21:30,3,93.99,94.06,93.99,94.06,95
20130701|2013-05-02 22:00,3,94,94,94,94,10
20130701|2013-05-03 00:00,3,93.89,93.89,93.88,93.88,10
20130701|2013-05-03 01:30,3,94.06,94.06,94.01,94.01,2
20130701|2013-05-03 02:00,3,94.01,94.12,94.01,94.04,12
20130701|2013-05-03 02:30,3,94.01,94.01,94.01,94.01,1
20130701|2013-05-03 03:00,3,93.94,93.99,93.89,93.89,51
20130701|2013-05-03 03:30,3,93.88,93.91,93.78,93.8,48
20130701|2013-05-03 04:00,3,93.86,94.07,93.86,94.06,23
20130701|2013-05-03 04:30,3,94.09,94.51,94.09,94.4,28
20130701|2013-05-03 05:00,3,94.39,94.47,94.33,94.47,21
20130701|2013-05-03 05:30,3,94.5,94.81,94.5,94.71,140
20130701|2013-05-03 06:00,3,94.77,94.79,94.62,94.62,42
20130701|2013-05-03 06:30,3,94.77,94.77,94.39,94.49,48
20130701|2013-05-03 07:00,3,94.61,94.63,94.45,94.48,22
20130701|2013-05-03 07:30,3,94.56,95.84,94.56,95.22,547
20130701|2013-05-03 08:00,3,95.32,95.51,95.07,95.32,164
20130701|2013-05-03 08:30,3,95.27,95.54,95.1,95.38,117
20130701|2013-05-03 09:00,3,95.22,96,95.1,95.9,312
20130701|2013-05-03 09:30,3,95.96,96.14,95.79,96.1,372
20130701|2013-05-03 10:00,3,96.09,96.22,95.84,95.88,191
20130701|2013-05-03 10:30,3,95.94,96.15,95.77,96.04,136
20130701|2013-05-03 11:00,3,96.08,96.13,95.8,95.94,85
20130701|2013-05-03 11:30,3,95.96,96.04,95.83,95.99,182
20130701|2013-05-03 12:00,3,95.97,96.1,95.77,96.07,94
20130701|2013-05-03 12:30,3,96.02,96.16,95.99,96.12,90
20130701|2013-05-03 13:00,3,96.05,96.06,95.58,95.84,188
20130701|2013-05-03 13:30,3,95.78,95.79,95.6,95.6,30
20130701|2013-05-03 14:00,3,95.7,95.78,95.7,95.78,15
20130701|2013-05-03 14:30,3,95.66,95.66,95.62,95.62,10
20130701|2013-05-03 15:00,3,95.66,95.7,95.66,95.7,2
20130701|2013-05-05 17:30,6,96.82,96.99,96.82,96.99,17
20130701|2013-05-05 18:00,6,96.99,97,96.99,97,35
20130701|2013-05-05 19:00,6,97.16,97.16,97.16,97.16,2
20130701|2013-05-05 19:30,6,97.12,97.33,97.12,97.33,6
20130701|2013-05-05 20:00,6,97.35,97.36,97.09,97.09,5
20130701|2013-05-05 22:00,6,96.75,96.87,96.75,96.87,16
20130701|2013-05-05 22:30,6,96.81,96.81,96.81,96.81,1
20130701|2013-05-05 23:30,6,96.6,96.66,96.6,96.65,22
20130701|2013-05-06 00:30,6,96.8,96.82,96.8,96.82,2
20130701|2013-05-06 01:30,6,96.73,96.78,96.73,96.76,25
20130701|2013-05-06 02:00,6,96.33,96.39,96.33,96.39,3
20130701|2013-05-06 02:30,6,96.18,96.59,96.18,96.51,36
20130701|2013-05-06 03:00,6,96.55,96.61,96.54,96.61,17
20130701|2013-05-06 03:30,6,96.46,96.54,96.45,96.51,8
20130701|2013-05-06 04:00,6,96.66,96.67,96.49,96.49,4
20130701|2013-05-06 04:30,6,96.42,96.42,96.42,96.42,1
20130701|2013-05-06 05:00,6,96.4,96.52,96.39,96.5,15
20130701|2013-05-06 05:30,6,96.54,96.54,96.26,96.26,5
20130701|2013-05-06 06:00,6,96.2,96.23,95.98,95.98,11
20130701|2013-05-06 06:30,6,96.01,96.13,95.91,96.01,43
20130701|2013-05-06 07:00,6,95.88,96.01,95.46,95.47,184
20130701|2013-05-06 07:30,6,95.64,95.69,95.13,95.13,235
20130701|2013-05-06 08:00,6,95.18,95.53,95.18,95.53,101
20130701|2013-05-06 08:30,6,95.56,95.61,95.3,95.48,79
20130701|2013-05-06 09:00,6,95.5,95.61,95.12,95.23,100
20130701|2013-05-06 09:30,6,95.3,95.86,95.3,95.83,117
20130701|2013-05-06 10:00,6,95.78,95.91,95.71,95.91,61
20130701|2013-05-06 10:30,6,95.97,96.39,95.94,96.15,129
20130701|2013-05-06 11:00,6,96.16,96.33,96.12,96.25,44
20130701|2013-05-06 11:30,6,96.23,96.29,96.06,96.11,74
20130701|2013-05-06 12:00,6,96.06,96.07,95.83,95.98,56
20130701|2013-05-06 12:30,6,95.99,96.21,95.99,96.16,78
20130701|2013-05-06 13:00,6,96.21,96.43,96.21,96.36,160
20130701|2013-05-06 13:30,6,96.35,96.35,96.17,96.17,27
20130701|2013-05-06 14:00,6,96.04,96.11,95.98,95.99,13
20130701|2013-05-06 14:30,6,95.97,96.08,95.97,96.06,7
20130701|2013-05-06 15:00,6,96,96.03,95.96,96.03,9
20130701|2013-05-06 15:30,6,96.09,96.09,96.04,96.04,2
20130701|2013-05-06 16:30,6,96.02,96.02,96,96,20
20130701|2013-05-06 20:00,7,95.88,95.88,95.88,95.88,2
20130701|2013-05-06 21:30,7,96.07,96.15,96.06,96.06,3
20130701|2013-05-07 01:30,7,95.59,95.59,95.57,95.57,2
20130701|2013-05-07 02:30,7,95.74,95.74,95.66,95.66,5
20130701|2013-05-07 03:00,7,95.67,95.67,95.67,95.67,5
20130701|2013-05-07 04:00,7,96.01,96.01,96.01,96.01,1
20130701|2013-05-07 05:00,7,95.95,95.95,95.95,95.95,1
20130701|2013-05-07 06:30,7,95.85,95.97,95.85,95.97,3
20130701|2013-05-07 08:30,7,96,96.48,95.89,96.23,261
20130701|2013-05-07 09:00,7,96.21,96.21,95.19,95.45,336
20130701|2013-05-07 09:30,7,95.5,95.88,95.5,95.66,109
20130701|2013-05-07 10:00,7,95.63,95.78,95.58,95.69,36
20130701|2013-05-07 10:30,7,95.64,95.91,95.63,95.69,48
20130701|2013-05-07 11:00,7,95.77,96.09,95.77,96.09,48
20130701|2013-05-07 11:30,7,96.04,96.09,95.97,95.98,66
20130701|2013-05-07 12:00,7,95.97,95.97,95.69,95.69,31
20130701|2013-05-07 12:30,7,95.72,95.97,95.66,95.69,30
20130701|2013-05-07 13:00,7,95.56,95.99,95.52,95.81,186
20130701|2013-05-07 13:30,7,95.91,95.91,95.9,95.9,19
20130701|2013-05-07 14:00,7,95.91,95.91,95.78,95.78,17
20130701|2013-05-07 14:30,7,95.75,95.76,95.69,95.69,18
20130701|2013-05-07 15:00,7,95.66,95.66,95.66,95.66,3
20130701|2013-05-07 19:30,8,95.67,95.67,95.67,95.67,1
20130701|2013-05-08 00:00,8,95.95,95.95,95.95,95.95,1
20130701|2013-05-08 01:30,8,96.08,96.2,96.08,96.19,6
20130701|2013-05-08 02:00,8,96.1,96.1,96.08,96.08,21
20130701|2013-05-08 02:30,8,95.86,95.96,95.86,95.96,9
20130701|2013-05-08 03:00,8,95.81,95.87,95.8,95.87,8
20130701|2013-05-08 03:30,8,95.92,96,95.89,95.94,33
20130701|2013-05-08 04:00,8,95.94,95.94,95.78,95.85,39
20130701|2013-05-08 04:30,8,95.82,95.82,95.5,95.58,70
20130701|2013-05-08 05:00,8,95.63,95.76,95.58,95.76,11
20130701|2013-05-08 05:30,8,95.85,95.85,95.85,95.85,1
20130701|2013-05-08 06:00,8,95.83,95.85,95.81,95.82,5
20130701|2013-05-08 06:30,8,95.67,96,95.66,95.98,25
20130701|2013-05-08 07:00,8,96.01,96.12,95.92,96,69
20130701|2013-05-08 07:30,8,95.86,96.13,95.85,96.04,27
20130701|2013-05-08 08:00,8,96.07,96.34,95.97,96.2,295
20130701|2013-05-08 08:30,8,96.2,96.65,96.14,96.62,274
20130701|2013-05-08 09:00,8,96.62,96.76,96.34,96.42,107
20130701|2013-05-08 09:30,8,96.42,96.58,96.06,96.42,144
20130701|2013-05-08 10:00,8,96.33,96.43,96.12,96.21,192
20130701|2013-05-08 10:30,8,96.31,96.42,95.97,96.14,89
20130701|2013-05-08 11:00,8,96.13,96.32,96.09,96.25,536
20130701|2013-05-08 11:30,8,96.18,96.25,96.01,96.25,68
20130701|2013-05-08 12:00,8,96.34,96.45,96.33,96.42,91
20130701|2013-05-08 12:30,8,96.43,96.82,96.32,96.76,120
20130701|2013-05-08 13:00,8,96.69,96.98,96.69,96.82,169
20130701|2013-05-08 13:30,8,96.76,96.84,96.7,96.7,57
20130701|2013-05-08 14:00,8,96.75,96.75,96.68,96.73,22
20130701|2013-05-08 14:30,8,96.7,96.76,96.7,96.75,6
20130701|2013-05-08 16:00,8,96.8,96.8,96.8,96.8,1
20130701|2013-05-08 16:30,8,96.74,96.74,96.74,96.74,1
20130701|2013-05-08 19:00,9,96.82,96.84,96.79,96.79,3
20130701|2013-05-08 21:00,9,96.91,96.91,96.91,96.91,1
20130701|2013-05-08 22:00,9,96.93,96.93,96.92,96.92,10
20130701|2013-05-08 22:30,9,96.85,96.85,96.85,96.85,1
20130701|2013-05-08 23:30,9,96.8,96.8,96.8,96.8,1
20130701|2013-05-09 01:00,9,96.64,96.64,96.64,96.64,1
20130701|2013-05-09 01:30,9,96.53,96.53,96.52,96.52,6
20130701|2013-05-09 02:00,9,96.49,96.49,96.43,96.44,7
20130701|2013-05-09 02:30,9,96.52,96.52,96.48,96.48,3
20130701|2013-05-09 03:00,9,96.5,96.5,96.37,96.37,12
20130701|2013-05-09 03:30,9,96.43,96.62,96.43,96.43,46
20130701|2013-05-09 04:00,9,96.34,96.34,96.29,96.29,5
20130701|2013-05-09 04:30,9,96.25,96.26,96.25,96.26,10
20130701|2013-05-09 05:00,9,96.33,96.48,96.32,96.48,8
20130701|2013-05-09 05:30,9,96.54,96.54,96.52,96.52,8
20130701|2013-05-09 06:00,9,96.51,96.55,96.43,96.43,9
20130701|2013-05-09 06:30,9,96.34,96.35,96.05,96.19,15
20130701|2013-05-09 07:00,9,96.05,96.11,95.9,96.08,50
20130701|2013-05-09 07:30,9,96.15,96.23,96.02,96.23,40
20130701|2013-05-09 08:00,9,96.27,96.39,96.12,96.33,45
20130701|2013-05-09 08:30,9,96.17,96.4,96.06,96.34,96
20130701|2013-05-09 09:00,9,96.3,96.3,95.98,96.03,115
20130701|2013-05-09 09:30,9,96.07,96.27,95.98,96.06,37
20130701|2013-05-09 10:00,9,95.93,96.08,95.63,96.08,338
20130701|2013-05-09 10:30,9,96.08,96.08,95.95,95.95,63
20130701|2013-05-09 11:00,9,95.89,96.06,95.88,96.03,56
20130701|2013-05-09 11:30,9,96.01,96.31,96.01,96.31,70
20130701|2013-05-09 12:00,9,96.26,96.28,96.12,96.17,48
20130701|2013-05-09 12:30,9,96.22,96.56,96.22,96.51,114
20130701|2013-05-09 13:00,9,96.51,96.72,96.3,96.64,93
20130701|2013-05-09 13:30,9,96.58,96.58,96.03,96.03,95
20130701|2013-05-09 14:00,9,96.01,96.23,95.99,96.18,62
20130701|2013-05-09 14:30,9,96.28,96.28,96.07,96.09,10
20130701|2013-05-09 15:00,9,96.17,96.23,96.14,96.23,6
20130701|2013-05-09 15:30,9,96.15,96.16,96.15,96.16,4
20130701|2013-05-09 19:00,10,96.41,96.41,96.41,96.41,1
20130701|2013-05-09 20:30,10,96.2,96.2,96.18,96.18,3
20130701|2013-05-09 21:00,10,96.47,96.47,96.47,96.47,3
20130701|2013-05-09 23:00,10,96.42,96.42,96.42,96.42,1
20130701|2013-05-10 00:00,10,96.16,96.16,96.16,96.16,2
20130701|2013-05-10 00:30,10,96.05,96.05,96.05,96.05,1
20130701|2013-05-10 01:00,10,96.05,96.17,96.05,96.17,5
20130701|2013-05-10 01:30,10,96.18,96.18,96.05,96.17,5
20130701|2013-05-10 02:00,10,96.22,96.31,96.16,96.16,16
20130701|2013-05-10 02:30,10,96.1,96.1,96.04,96.04,3
20130701|2013-05-10 03:00,10,96.15,96.15,95.95,95.96,131
20130701|2013-05-10 03:30,10,95.95,95.95,95.9,95.9,8
20130701|2013-05-10 04:30,10,95.95,96.01,95.95,95.99,4
20130701|2013-05-10 05:00,10,95.98,96.07,95.97,96.07,11
20130701|2013-05-10 05:30,10,96.1,96.1,95.97,95.99,10
20130701|2013-05-10 06:00,10,95.87,95.87,95.71,95.71,45
20130701|2013-05-10 06:30,10,95.76,95.81,94.91,95.16,335
20130701|2013-05-10 07:00,10,94.92,94.98,94.58,94.85,187
20130701|2013-05-10 07:30,10,94.75,94.98,94.68,94.91,44
20130701|2013-05-10 08:00,10,94.95,95.07,94.35,94.51,206
20130701|2013-05-10 08:30,10,94.52,94.7,94.38,94.49,196
20130701|2013-05-10 09:00,10,94.54,94.54,93.95,94.16,718
20130701|2013-05-10 09:30,10,94.04,94.04,93.62,93.75,453
20130701|2013-05-10 10:00,10,93.89,94.32,93.89,94.04,472
20130701|2013-05-10 10:30,10,94.05,94.17,93.91,94.13,125
20130701|2013-05-10 11:00,10,94,94.83,94,94.71,379
20130701|2013-05-10 11:30,10,94.78,94.87,94.6,94.6,149
20130701|2013-05-10 12:00,10,94.74,94.94,94.74,94.87,112
20130701|2013-05-10 12:30,10,94.85,95.01,94.76,94.99,64
20130701|2013-05-10 13:00,10,95,96.46,95,96.25,502
20130701|2013-05-10 13:30,10,96.25,96.29,96.08,96.08,296
20130701|2013-05-10 14:00,10,96.04,96.17,96.01,96.15,7
20130701|2013-05-10 14:30,10,96.09,96.15,96.06,96.08,74
20130701|2013-05-10 15:30,10,96.16,96.16,96.16,96.16,1
20130701|2013-05-10 16:00,10,96.13,96.13,96.13,96.13,1
20130701|2013-05-12 17:00,13,95.92,95.92,95.92,95.92,1
20130701|2013-05-12 22:30,13,95.59,95.63,95.59,95.62,24
20130701|2013-05-12 23:00,13,95.6,95.6,95.6,95.6,1
20130701|2013-05-13 00:30,13,95.55,95.55,95.55,95.55,1
20130701|2013-05-13 01:00,13,95.59,95.59,95.38,95.39,40
20130701|2013-05-13 01:30,13,95.42,95.46,95.42,95.45,22
20130701|2013-05-13 02:00,13,95.48,95.49,95.31,95.33,76
20130701|2013-05-13 02:30,13,95.33,95.58,95.3,95.53,40
20130701|2013-05-13 03:00,13,95.48,95.53,95.3,95.3,24
20130701|2013-05-13 03:30,13,95.34,95.45,95.3,95.41,120
20130701|2013-05-13 04:00,13,95.42,95.42,95.37,95.37,12
20130701|2013-05-13 04:30,13,95.32,95.32,95.14,95.2,4
20130701|2013-05-13 05:00,13,95.13,95.39,95.1,95.39,10
20130701|2013-05-13 05:30,13,95.4,95.4,95.4,95.4,1
20130701|2013-05-13 06:00,13,95.47,95.49,95.43,95.49,11
20130701|2013-05-13 06:30,13,95.49,95.93,95.49,95.87,103
20130701|2013-05-13 07:00,13,95.88,95.9,95.77,95.89,64
20130701|2013-05-13 07:30,13,95.87,95.87,95.65,95.7,21
20130701|2013-05-13 08:00,13,95.74,95.79,95.28,95.48,141
20130701|2013-05-13 08:30,13,95.36,95.61,94.97,95.06,218
20130701|2013-05-13 09:00,13,95.06,95.28,94.91,95.11,73
20130701|2013-05-13 09:30,13,94.99,95.03,94.76,94.84,238
20130701|2013-05-13 10:00,13,94.96,95.18,94.93,95.15,99
20130701|2013-05-13 10:30,13,95.21,95.52,95.1,95.5,163
20130701|2013-05-13 11:00,13,95.51,95.91,95.51,95.81,494
20130701|2013-05-13 11:30,13,95.81,95.81,95.42,95.43,276
20130701|2013-05-13 12:00,13,95.43,95.76,95.21,95.76,156
20130701|2013-05-13 12:30,13,95.73,95.81,95.58,95.69,171
20130701|2013-05-13 13:00,13,95.73,95.85,95.36,95.36,244
20130701|2013-05-13 13:30,13,95.37,95.4,95.17,95.26,127
20130701|2013-05-13 14:00,13,95.23,95.29,95.13,95.13,11
20130701|2013-05-13 14:30,13,95.22,95.29,95.18,95.28,23
20130701|2013-05-13 15:00,13,95.25,95.27,95.25,95.27,3
20130701|2013-05-13 16:00,13,95.23,95.23,95.16,95.16,2
20130701|2013-05-13 19:00,14,95.36,95.5,95.36,95.5,12
20130701|2013-05-13 20:00,14,95.67,95.77,95.67,95.77,3
20130701|2013-05-13 21:00,14,95.58,95.58,95.58,95.58,1
20130701|2013-05-13 23:30,14,95.59,95.59,95.59,95.59,1
20130701|2013-05-14 00:30,14,95.7,95.7,95.7,95.7,2
20130701|2013-05-14 01:00,14,95.75,95.88,95.75,95.87,11
20130701|2013-05-14 01:30,14,95.84,95.84,95.77,95.77,2
20130701|2013-05-14 02:00,14,95.78,95.8,95.61,95.61,3
20130701|2013-05-14 02:30,14,95.47,95.56,95.34,95.37,67
20130701|2013-05-14 03:00,14,95.37,95.41,95.3,95.32,96
20130701|2013-05-14 03:30,14,95.34,95.39,95.31,95.31,21
20130701|2013-05-14 04:00,14,95.25,95.46,95.25,95.46,167
20130701|2013-05-14 04:30,14,95.48,95.48,95.21,95.21,65
20130701|2013-05-14 05:00,14,95.17,95.17,95.01,95.01,127
20130701|2013-05-14 05:30,14,95.07,95.07,94.86,94.93,192
20130701|2013-05-14 06:00,14,94.99,94.99,94.79,94.91,12
20130701|2013-05-14 06:30,14,94.98,95.12,94.95,95.1,64
20130701|2013-05-14 07:00,14,95.1,95.22,95.01,95.08,80
20130701|2013-05-14 07:30,14,94.97,95.02,94.8,95.02,48
20130701|2013-05-14 08:00,14,94.99,95.33,94.99,95.04,102
20130701|2013-05-14 08:30,14,95.14,95.42,95.02,95.4,157
20130701|2013-05-14 09:00,14,95.41,95.45,95.05,95.3,102
20130701|2013-05-14 09:30,14,95.3,95.46,95.25,95.38,168
20130701|2013-05-14 10:00,14,95.35,95.45,95.18,95.34,108
20130701|2013-05-14 10:30,14,95.37,95.41,95.17,95.17,109
20130701|2013-05-14 11:00,14,95.16,95.31,95.01,95.17,413
20130701|2013-05-14 11:30,14,95.21,95.25,95.13,95.23,19
20130701|2013-05-14 12:00,14,95.24,95.26,94.92,95.03,68
20130701|2013-05-14 12:30,14,95.08,95.17,94.84,94.92,163
20130701|2013-05-14 13:00,14,94.83,94.83,94.13,94.45,667
20130701|2013-05-14 13:30,14,94.39,94.53,94.34,94.4,156
20130701|2013-05-14 14:00,14,94.46,94.46,94.36,94.36,6
20130701|2013-05-14 14:30,14,94.39,94.56,94.39,94.45,42
20130701|2013-05-14 15:00,14,94.5,94.56,94.5,94.56,11
20130701|2013-05-14 15:30,14,94.51,94.51,94.51,94.51,1
20130701|2013-05-14 19:30,15,94.56,94.56,94.56,94.56,1
20130701|2013-05-14 21:00,15,94.66,94.66,94.66,94.66,1
20130701|2013-05-14 21:30,15,94.57,94.57,94.57,94.57,2
20130701|2013-05-14 22:00,15,94.62,94.62,94.62,94.62,1
20130701|2013-05-15 00:30,15,94.56,94.57,94.56,94.57,2
20130701|2013-05-15 01:00,15,94.39,94.39,94.29,94.29,16
20130701|2013-05-15 01:30,15,94.32,94.37,94.28,94.37,20
20130701|2013-05-15 02:00,15,94.25,94.3,94.03,94.03,84
20130701|2013-05-15 02:30,15,94.02,94.06,93.96,94,88
20130701|2013-05-15 03:00,15,93.94,93.97,93.75,93.79,275
20130701|2013-05-15 03:30,15,93.82,93.86,93.72,93.86,106
20130701|2013-05-15 04:00,15,93.78,93.84,93.73,93.77,47
20130701|2013-05-15 04:30,15,93.8,93.96,93.76,93.96,19
20130701|2013-05-15 05:00,15,93.99,93.99,93.84,93.88,17
20130701|2013-05-15 05:30,15,93.84,93.84,93.59,93.6,70
20130701|2013-05-15 06:00,15,93.62,93.63,93.32,93.33,153
20130701|2013-05-15 06:30,15,93.31,93.37,93.2,93.37,37
20130701|2013-05-15 07:00,15,93.31,93.61,93.31,93.56,172
20130701|2013-05-15 07:30,15,93.53,93.79,93.23,93.26,324
20130701|2013-05-15 08:00,15,93.2,93.42,93.04,93.1,301
20130701|2013-05-15 08:30,15,93.14,93.37,92.93,93.16,497
20130701|2013-05-15 09:00,15,93.08,93.09,92.77,92.88,576
20130701|2013-05-15 09:30,15,92.8,93.04,92.41,92.66,605
20130701|2013-05-15 10:00,15,92.63,92.9,92.47,92.8,609
20130701|2013-05-15 10:30,15,92.83,93.63,92.82,93.63,523
20130701|2013-05-15 11:00,15,93.61,94.5,93.58,94.11,1224
20130701|2013-05-15 11:30,15,94.13,94.57,94.11,94.43,317
20130701|2013-05-15 12:00,15,94.47,94.47,93.97,94.04,161
20130701|2013-05-15 12:30,15,94.08,94.62,94.08,94.34,430
20130701|2013-05-15 13:00,15,94.33,94.68,94.25,94.45,245
20130701|2013-05-15 13:30,15,94.5,94.59,94.36,94.55,120
20130701|2013-05-15 14:00,15,94.48,94.56,94.47,94.56,23
20130701|2013-05-15 14:30,15,94.53,94.6,94.49,94.58,27
20130701|2013-05-15 15:00,15,94.57,94.68,94.57,94.67,25
20130701|2013-05-15 15:30,15,94.66,94.69,94.62,94.62,18
20130701|2013-05-15 16:00,15,94.63,94.68,94.63,94.67,7
20130701|2013-05-15 19:30,16,94.48,94.52,94.48,94.52,4
20130701|2013-05-15 20:00,16,94.51,94.51,94.51,94.51,1
20130701|2013-05-15 20:30,16,94.35,94.41,94.21,94.3,35
20130701|2013-05-15 21:00,16,94.25,94.25,94.25,94.25,1
20130701|2013-05-15 21:30,16,94.34,94.34,94.34,94.34,1
20130701|2013-05-15 22:00,16,94.31,94.31,94.31,94.31,1
20130701|2013-05-15 22:30,16,94.34,94.34,94.22,94.22,3
20130701|2013-05-15 23:00,16,94.2,94.2,94.2,94.2,20
20130701|2013-05-15 23:30,16,94.17,94.23,94.14,94.23,4
20130701|2013-05-16 00:00,16,94.16,94.16,94.16,94.16,2
20130701|2013-05-16 00:30,16,94.16,94.18,94.16,94.18,6
20130701|2013-05-16 01:00,16,94.16,94.16,93.95,93.95,120
20130701|2013-05-16 01:30,16,94,94.08,93.99,94.01,47
20130701|2013-05-16 02:00,16,94.04,94.07,93.85,93.91,99
20130701|2013-05-16 02:30,16,93.91,93.91,93.65,93.66,125
20130701|2013-05-16 03:00,16,93.66,93.73,93.53,93.73,108
20130701|2013-05-16 03:30,16,93.8,93.83,93.67,93.72,344
20130701|2013-05-16 04:00,16,93.75,93.85,93.73,93.75,30
20130701|2013-05-16 04:30,16,93.72,93.84,93.67,93.84,35
20130701|2013-05-16 05:00,16,93.82,93.82,93.58,93.61,31
20130701|2013-05-16 05:30,16,93.68,93.99,93.64,93.91,104
20130701|2013-05-16 06:00,16,93.89,94.13,93.89,94.08,67
20130701|2013-05-16 06:30,16,94.13,94.13,93.95,94.06,29
20130701|2013-05-16 07:00,16,94.07,94.55,94.03,94.49,245
20130701|2013-05-16 07:30,16,94.4,95.06,94.22,94.96,474
20130701|2013-05-16 08:00,16,95.01,95.14,94.71,94.76,357
20130701|2013-05-16 08:30,16,94.78,95.15,94.78,94.83,384
20130701|2013-05-16 09:00,16,94.77,94.9,94.36,94.61,714
20130701|2013-05-16 09:30,16,94.64,95.45,94.56,95.35,794
20130701|2013-05-16 10:00,16,95.36,95.83,95.36,95.63,962
20130701|2013-05-16 10:30,16,95.63,95.64,95.39,95.5,306
20130701|2013-05-16 11:00,16,95.45,95.57,95.25,95.25,168
20130701|2013-05-16 11:30,16,95.24,95.26,95,95.25,196
20130701|2013-05-16 12:00,16,95.19,95.53,95.18,95.53,312
20130701|2013-05-16 12:30,16,95.5,95.5,95.29,95.42,81
20130701|2013-05-16 13:00,16,95.41,95.68,95.4,95.47,462
20130701|2013-05-16 13:30,16,95.44,95.54,95.4,95.41,697
20130701|2013-05-16 14:00,16,95.38,95.38,95.24,95.3,142
20130701|2013-05-16 14:30,16,95.32,95.32,95.24,95.27,80
20130701|2013-05-16 15:00,16,95.32,95.36,95.29,95.36,29
20130701|2013-05-16 15:30,16,95.4,95.45,95.4,95.41,10
20130701|2013-05-16 16:00,16,95.46,95.49,95.46,95.49,7
20130701|2013-05-16 16:30,16,95.5,95.5,95.5,95.5,2
20130701|2013-05-16 19:00,17,95.31,95.39,95.31,95.36,13
20130701|2013-05-16 19:30,17,95.34,95.35,95.3,95.34,16
20130701|2013-05-16 20:00,17,95.35,95.35,95.29,95.32,21
20130701|2013-05-16 20:30,17,95.31,95.33,95.31,95.31,5
20130701|2013-05-16 21:00,17,95.25,95.32,95.25,95.32,5
20130701|2013-05-16 21:30,17,95.3,95.3,95.28,95.28,5
20130701|2013-05-16 22:00,17,95.28,95.4,95.28,95.36,15
20130701|2013-05-16 22:30,17,95.32,95.32,95.28,95.28,2
20130701|2013-05-16 23:00,17,95.29,95.31,95.25,95.26,8
20130701|2013-05-16 23:30,17,95.24,95.24,95.15,95.18,12
20130701|2013-05-17 00:00,17,95.23,95.34,95.23,95.34,7
20130701|2013-05-17 00:30,17,95.3,95.65,95.3,95.65,47
20130701|2013-05-17 01:00,17,95.64,95.7,95.29,95.55,201
20130701|2013-05-17 01:30,17,95.56,95.56,95.33,95.34,73
20130701|2013-05-17 02:00,17,95.39,95.39,95.06,95.27,98
20130701|2013-05-17 02:30,17,95.32,95.37,95.23,95.27,54
20130701|2013-05-17 03:00,17,95.25,95.35,95.2,95.34,60
20130701|2013-05-17 03:30,17,95.3,95.34,95.25,95.28,42
20130701|2013-05-17 04:00,17,95.26,95.73,95.26,95.61,232
20130701|2013-05-17 04:30,17,95.61,95.84,95.61,95.78,116
20130701|2013-05-17 05:00,17,95.69,95.88,95.66,95.79,41
20130701|2013-05-17 05:30,17,95.86,96.06,95.83,95.88,237
20130701|2013-05-17 06:00,17,95.87,95.97,95.75,95.83,164
20130701|2013-05-17 06:30,17,95.81,95.91,95.53,95.87,160
20130701|2013-05-17 07:00,17,95.86,96.14,95.85,96.02,349
20130701|2013-05-17 07:30,17,95.95,96.18,95.79,96.16,739
20130701|2013-05-17 08:00,17,96.14,96.73,96.09,96.35,1683
20130701|2013-05-17 08:30,17,96.34,96.44,96.01,96.25,651
20130701|2013-05-17 09:00,17,96.26,96.41,95.83,96.21,1121
20130701|2013-05-17 09:30,17,96.19,96.22,95.6,95.67,1504
20130701|2013-05-17 10:00,17,95.59,95.73,95.28,95.64,1635
20130701|2013-05-17 10:30,17,95.64,95.8,95.51,95.68,262
20130701|2013-05-17 11:00,17,95.64,96.12,95.58,95.9,623
20130701|2013-05-17 11:30,17,95.93,96.26,95.93,96.23,711
20130701|2013-05-17 12:00,17,96.23,96.25,95.96,96.15,462
20130701|2013-05-17 12:30,17,96.16,96.47,96.1,96.43,589
20130701|2013-05-17 13:00,17,96.44,96.45,96.11,96.3,1211
20130701|2013-05-17 13:30,17,96.29,96.45,96.26,96.32,224
20130701|2013-05-17 14:00,17,96.32,96.35,96.26,96.3,53
20130701|2013-05-17 14:30,17,96.3,96.36,96.26,96.26,111
20130701|2013-05-17 15:00,17,96.28,96.28,96.18,96.2,26
20130701|2013-05-17 15:30,17,96.19,96.19,96.17,96.18,4
20130701|2013-05-17 16:00,17,96.15,96.23,96.15,96.15,4
20130701|2013-05-19 17:00,20,96.35,96.55,95.86,96.05,86
20130701|2013-05-19 17:30,20,96.05,96.1,96.05,96.1,23
20130701|2013-05-19 18:00,20,96.17,96.28,96.17,96.27,6
20130701|2013-05-19 18:30,20,96.15,96.15,96.14,96.14,2
20130701|2013-05-19 19:00,20,96.18,96.31,96.14,96.29,20
20130701|2013-05-19 19:30,20,96.32,96.36,96.32,96.33,6
20130701|2013-05-19 20:00,20,96.34,96.39,96.24,96.28,8
20130701|2013-05-19 20:30,20,96.23,96.26,96.23,96.26,11
20130701|2013-05-19 21:00,20,96.23,96.28,96.23,96.28,6
20130701|2013-05-19 21:30,20,96.25,96.25,96.25,96.25,1
20130701|2013-05-19 22:00,20,96.22,96.22,96.14,96.18,17
20130701|2013-05-19 22:30,20,96.16,96.28,96.14,96.25,17
20130701|2013-05-19 23:30,20,96.28,96.28,96.07,96.08,8
20130701|2013-05-20 00:00,20,96.05,96.09,96.02,96.09,26
20130701|2013-05-20 00:30,20,96.01,96.09,96,96.09,10
20130701|2013-05-20 01:00,20,96.05,96.05,95.99,96,16
20130701|2013-05-20 01:30,20,95.98,96.03,95.86,96.03,68
20130701|2013-05-20 02:00,20,96.01,96.01,95.86,95.86,34
20130701|2013-05-20 02:30,20,95.81,95.89,95.76,95.8,47
20130701|2013-05-20 03:00,20,95.79,95.79,95.66,95.66,89
20130701|2013-05-20 03:30,20,95.66,95.8,95.65,95.76,228
20130701|2013-05-20 04:00,20,95.76,95.76,95.58,95.61,152
20130701|2013-05-20 04:30,20,95.65,95.73,95.6,95.69,70
20130701|2013-05-20 05:00,20,95.75,95.82,95.66,95.71,94
20130701|2013-05-20 05:30,20,95.62,95.92,95.62,95.91,71
20130701|2013-05-20 06:00,20,95.89,96.02,95.76,95.76,151
20130701|2013-05-20 06:30,20,95.77,95.92,95.64,95.91,132
20130701|2013-05-20 07:00,20,95.91,96.09,95.84,96.08,98
20130701|2013-05-20 07:30,20,96.09,96.12,95.84,95.87,259
20130701|2013-05-20 08:00,20,95.84,96,95.48,95.93,747
20130701|2013-05-20 08:30,20,95.92,96.05,95.72,95.82,852
20130701|2013-05-20 09:00,20,95.83,96.31,95.83,96.15,791
20130701|2013-05-20 09:30,20,96.16,96.87,96.16,96.87,1408
20130701|2013-05-20 10:00,20,96.9,97.24,96.9,97.02,2237
20130701|2013-05-20 10:30,20,97.01,97.18,96.84,97.12,571
20130701|2013-05-20 11:00,20,97.14,97.36,97.04,97.16,1842
20130701|2013-05-20 11:30,20,97.2,97.32,96.92,97.21,511
20130701|2013-05-20 12:00,20,97.19,97.35,96.84,96.97,575
20130701|2013-05-20 12:30,20,97,97.21,96.94,97.02,364
20130701|2013-05-20 13:00,20,97.03,97.25,96.82,97,1381
20130701|2013-05-20 13:30,20,97,97.03,96.9,96.96,387
20130701|2013-05-20 14:00,20,96.97,96.97,96.9,96.96,125
20130701|2013-05-20 14:30,20,96.96,96.97,96.87,96.9,160
20130701|2013-05-20 15:00,20,96.9,96.93,96.89,96.91,30
20130701|2013-05-20 15:30,20,96.89,96.94,96.89,96.92,87
20130701|2013-05-20 16:00,20,96.92,96.95,96.89,96.89,54
20130701|2013-05-20 16:30,20,96.91,96.93,96.91,96.92,28
20130701|2013-05-20 19:00,21,96.87,96.87,96.83,96.85,5
20130701|2013-05-20 19:30,21,96.83,97.03,96.83,96.92,39
20130701|2013-05-20 20:00,21,96.91,96.96,96.83,96.96,8
20130701|2013-05-20 20:30,21,96.87,97.06,96.87,97.05,18
20130701|2013-05-20 21:00,21,97.06,97.08,97.03,97.08,7
20130701|2013-05-20 21:30,21,97.08,97.08,96.93,96.93,8
20130701|2013-05-20 22:00,21,96.97,96.97,96.83,96.88,16
20130701|2013-05-20 22:30,21,96.91,96.91,96.86,96.9,20
20130701|2013-05-20 23:00,21,96.91,96.96,96.89,96.96,22
20130701|2013-05-20 23:30,21,97.06,97.12,97.05,97.06,19
20130701|2013-05-21 00:00,21,97.08,97.11,97.08,97.1,9
20130701|2013-05-21 00:30,21,97.17,97.21,97.17,97.2,4
20130701|2013-05-21 01:00,21,97,97.02,96.86,97,50
20130701|2013-05-21 01:30,21,97.02,97.07,96.9,97.07,126
20130701|2013-05-21 02:00,21,97.07,97.14,96.98,97.04,66
20130701|2013-05-21 02:30,21,97,97.1,96.92,97.06,24
20130701|2013-05-21 03:00,21,97.08,97.08,96.75,96.77,237
20130701|2013-05-21 03:30,21,96.78,96.88,96.7,96.82,200
20130701|2013-05-21 04:00,21,96.79,96.82,96.67,96.76,220
20130701|2013-05-21 04:30,21,96.77,96.8,96.65,96.69,120
20130701|2013-05-21 05:00,21,96.67,96.71,96.53,96.58,224
20130701|2013-05-21 05:30,21,96.57,96.77,96.47,96.73,162
20130701|2013-05-21 06:00,21,96.65,96.68,96.42,96.46,207
20130701|2013-05-21 06:30,21,96.43,96.59,96.25,96.58,198
20130701|2013-05-21 07:00,21,96.54,96.82,96.54,96.62,258
20130701|2013-05-21 07:30,21,96.66,96.75,96.47,96.57,437
20130701|2013-05-21 08:00,21,96.6,96.88,96.41,96.78,981
20130701|2013-05-21 08:30,21,96.74,96.97,96.57,96.67,1005
20130701|2013-05-21 09:00,21,96.68,96.81,96.37,96.48,577
20130701|2013-05-21 09:30,21,96.45,96.48,96.07,96.37,1465
20130701|2013-05-21 10:00,21,96.35,96.49,95.72,96.1,1746
20130701|2013-05-21 10:30,21,96.05,96.45,96.05,96.35,628
20130701|2013-05-21 11:00,21,96.34,96.58,96.31,96.43,778
20130701|2013-05-21 11:30,21,96.44,96.73,96.44,96.58,390
20130701|2013-05-21 12:00,21,96.56,96.78,96.37,96.47,400
20130701|2013-05-21 12:30,21,96.5,96.54,96.16,96.34,606
20130701|2013-05-21 13:00,21,96.31,96.58,96.11,96.11,1382
20130701|2013-05-21 13:30,21,96.1,96.22,96.03,96.15,282
20130701|2013-05-21 14:00,21,96.13,96.18,96.04,96.04,75
20130701|2013-05-21 14:30,21,96.06,96.15,95.96,96.05,161
20130701|2013-05-21 15:00,21,96.03,96.04,95.9,95.98,190
20130701|2013-05-21 15:30,21,95.97,95.98,95.91,95.98,82
20130701|2013-05-21 16:30,21,95.9,95.9,95.89,95.89,21
20130701|2013-05-21 19:00,22,95.71,95.79,95.67,95.73,65
20130701|2013-05-21 19:30,22,95.72,95.76,95.67,95.76,18
20130701|2013-05-21 20:00,22,95.73,95.78,95.71,95.78,5
20130701|2013-05-21 20:30,22,95.74,95.77,95.74,95.76,5
20130701|2013-05-21 21:00,22,95.76,95.78,95.75,95.76,14
20130701|2013-05-21 21:30,22,95.77,95.78,95.74,95.74,13
20130701|2013-05-21 22:00,22,95.77,95.84,95.77,95.81,5
20130701|2013-05-21 22:30,22,95.76,95.77,95.76,95.77,5
20130701|2013-05-21 23:00,22,95.67,95.68,95.67,95.67,5
20130701|2013-05-21 23:30,22,95.71,95.72,95.71,95.72,3
20130701|2013-05-22 00:00,22,95.68,95.73,95.68,95.73,5
20130701|2013-05-22 00:30,22,95.72,95.76,95.68,95.76,29
20130701|2013-05-22 01:00,22,95.79,95.8,95.76,95.8,26
20130701|2013-05-22 01:30,22,95.85,95.93,95.77,95.93,198
20130701|2013-05-22 02:00,22,95.94,95.97,95.66,95.71,86
20130701|2013-05-22 02:30,22,95.77,95.87,95.69,95.83,96
20130701|2013-05-22 03:00,22,95.8,95.96,95.78,95.8,177
20130701|2013-05-22 03:30,22,95.86,95.89,95.71,95.71,40
20130701|2013-05-22 04:00,22,95.72,95.72,95.42,95.51,422
20130701|2013-05-22 04:30,22,95.45,95.54,95.35,95.49,128
20130701|2013-05-22 05:00,22,95.5,95.58,95.48,95.48,15
20130701|2013-05-22 05:30,22,95.59,95.69,95.53,95.58,94
20130701|2013-05-22 06:00,22,95.66,95.85,95.6,95.76,137
20130701|2013-05-22 06:30,22,95.75,96.18,95.71,96.03,465
20130701|2013-05-22 07:00,22,96.06,96.18,95.81,95.9,298
20130701|2013-05-22 07:30,22,95.92,95.98,95.8,95.84,213
20130701|2013-05-22 08:00,22,95.87,96.05,95,95.1,1922
20130701|2013-05-22 08:30,22,95.11,95.33,94.68,95.23,1932
20130701|2013-05-22 09:00,22,95.24,95.99,95.24,95.74,2610
20130701|2013-05-22 09:30,22,95.68,95.68,94.38,94.55,4066
20130701|2013-05-22 10:00,22,94.54,95.18,94.47,95.15,1831
20130701|2013-05-22 10:30,22,95.14,95.17,94.85,94.9,653
20130701|2013-05-22 11:00,22,94.87,94.94,94.68,94.81,727
20130701|2013-05-22 11:30,22,94.77,94.9,94.59,94.85,765
20130701|2013-05-22 12:00,22,94.86,95.01,94.62,94.82,561
20130701|2013-05-22 12:30,22,94.8,94.9,94.55,94.64,989
20130701|2013-05-22 13:00,22,94.62,94.71,94.05,94.24,3388
20130701|2013-05-22 13:30,22,94.24,94.29,94.05,94.22,466
20130701|2013-05-22 14:00,22,94.2,94.21,94.02,94.02,390
20130701|2013-05-22 14:30,22,94.05,94.23,94.05,94.2,157
20130701|2013-05-22 15:00,22,94.19,94.22,94.15,94.21,43
20130701|2013-05-22 15:30,22,94.18,94.18,94.1,94.1,91
20130701|2013-05-22 16:00,22,94.1,94.17,94.06,94.17,63
20130701|2013-05-22 16:30,22,94.15,94.15,94.15,94.15,1
20130701|2013-05-22 19:00,23,93.97,94.08,93.97,94.02,54
20130701|2013-05-22 19:30,23,94.02,94.09,94.02,94.06,7
20130701|2013-05-22 20:00,23,94,94,93.79,93.81,64
20130701|2013-05-22 20:30,23,93.83,93.86,93.62,93.68,226
20130701|2013-05-22 21:00,23,93.67,93.69,93.53,93.53,105
20130701|2013-05-22 21:30,23,93.6,93.64,93.6,93.64,16
20130701|2013-05-22 22:00,23,93.6,93.72,93.6,93.72,7
20130701|2013-05-22 22:30,23,93.71,93.71,93.62,93.63,5
20130701|2013-05-22 23:00,23,93.61,93.77,93.61,93.77,14
20130701|2013-05-22 23:30,23,93.78,93.88,93.78,93.86,43
20130701|2013-05-23 00:00,23,93.79,93.79,93.61,93.66,62
20130701|2013-05-23 00:30,23,93.61,93.62,93.52,93.54,37
20130701|2013-05-23 01:00,23,93.53,93.53,93.17,93.17,268
20130701|2013-05-23 01:30,23,93.17,93.55,93.12,93.49,253
20130701|2013-05-23 02:00,23,93.43,93.44,93.19,93.43,120
20130701|2013-05-23 02:30,23,93.44,93.51,93.25,93.31,127
20130701|2013-05-23 03:00,23,93.25,93.3,92.67,92.85,887
20130701|2013-05-23 03:30,23,92.86,93.09,92.8,92.99,332
20130701|2013-05-23 04:00,23,92.97,93.12,92.92,92.96,296
20130701|2013-05-23 04:30,23,92.93,93.1,92.85,93.06,55
20130701|2013-05-23 05:00,23,93.02,93.47,93.02,93.42,339
20130701|2013-05-23 05:30,23,93.4,93.66,93.39,93.43,456
20130701|2013-05-23 06:00,23,93.49,93.6,93.18,93.18,291
20130701|2013-05-23 06:30,23,93.21,93.32,93.12,93.22,74
20130701|2013-05-23 07:00,23,93.19,93.33,92.76,92.92,392
20130701|2013-05-23 07:30,23,92.89,93.11,92.79,92.85,402
20130701|2013-05-23 08:00,23,92.82,92.87,92.3,92.59,2014
20130701|2013-05-23 08:30,23,92.59,92.86,92.23,92.5,1481
20130701|2013-05-23 09:00,23,92.5,93.23,92.27,92.99,1752
20130701|2013-05-23 09:30,23,93,93.07,92.53,92.66,772
20130701|2013-05-23 10:00,23,92.72,93.08,92.69,92.82,530
20130701|2013-05-23 10:30,23,92.86,93.72,92.78,93.55,1474
20130701|2013-05-23 11:00,23,93.6,94.03,93.48,93.82,1988
20130701|2013-05-23 11:30,23,93.78,93.78,93.36,93.54,860
20130701|2013-05-23 12:00,23,93.55,93.76,93.2,93.26,795
20130701|2013-05-23 12:30,23,93.21,93.38,93.04,93.35,1282
20130701|2013-05-23 13:00,23,93.33,94.36,93.23,94.14,3514
20130701|2013-05-23 13:30,23,94.16,94.43,94.11,94.21,805
20130701|2013-05-23 14:00,23,94.25,94.33,94.18,94.28,288
20130701|2013-05-23 14:30,23,94.28,94.44,94.27,94.42,182
20130701|2013-05-23 15:00,23,94.41,94.45,94.34,94.34,86
20130701|2013-05-23 15:30,23,94.37,94.39,94.28,94.34,32
20130701|2013-05-23 16:00,23,94.39,94.43,94.37,94.4,43
20130701|2013-05-23 19:00,24,94.21,94.21,94.04,94.04,23
20130701|2013-05-23 19:30,24,94.07,94.27,94.07,94.16,22
20130701|2013-05-23 20:00,24,94.16,94.21,94.15,94.2,17
20130701|2013-05-23 20:30,24,94.26,94.28,94.19,94.21,21
20130701|2013-05-23 21:00,24,94.11,94.16,94.11,94.16,8
20130701|2013-05-23 21:30,24,94.2,94.24,94.12,94.12,10
20130701|2013-05-23 22:00,24,94.08,94.08,94.06,94.08,4
20130701|2013-05-23 22:30,24,94.08,94.08,93.95,93.96,33
20130701|2013-05-23 23:00,24,93.93,94.01,93.89,94.01,40
20130701|2013-05-23 23:30,24,93.95,93.97,93.8,93.81,193
20130701|2013-05-24 00:00,24,93.81,93.89,93.77,93.86,61
20130701|2013-05-24 00:30,24,93.82,93.95,93.82,93.93,11
20130701|2013-05-24 01:00,24,93.9,93.9,93.89,93.89,3
20130701|2013-05-24 01:30,24,93.89,94,93.88,94,173
20130701|2013-05-24 02:00,24,94,94.11,93.81,94.11,111
20130701|2013-05-24 02:30,24,94.09,94.23,93.95,94.05,50
20130701|2013-05-24 03:00,24,93.94,94.27,93.94,94.27,141
20130701|2013-05-24 03:30,24,94.29,94.33,94.18,94.19,99
20130701|2013-05-24 04:00,24,94.18,94.25,93.98,93.99,136
20130701|2013-05-24 04:30,24,93.92,94,93.8,93.95,94
20130701|2013-05-24 05:00,24,93.91,93.97,93.82,93.88,62
20130701|2013-05-24 05:30,24,93.85,93.87,93.48,93.56,478
20130701|2013-05-24 06:00,24,93.54,93.68,93.4,93.67,201
20130701|2013-05-24 06:30,24,93.66,93.76,93.52,93.63,154
20130701|2013-05-24 07:00,24,93.62,93.73,93.51,93.57,290
20130701|2013-05-24 07:30,24,93.61,93.91,93.32,93.57,964
20130701|2013-05-24 08:00,24,93.55,93.55,93.04,93.33,1452
20130701|2013-05-24 08:30,24,93.35,93.52,93.11,93.21,805
20130701|2013-05-24 09:00,24,93.2,93.36,93.14,93.24,833
20130701|2013-05-24 09:30,24,93.25,93.66,93.21,93.53,1037
20130701|2013-05-24 10:00,24,93.51,93.58,93.32,93.41,269
20130701|2013-05-24 10:30,24,93.4,93.96,93.39,93.79,1415
20130701|2013-05-24 11:00,24,93.79,93.94,93.66,93.87,662
20130701|2013-05-24 11:30,24,93.8,93.87,93.56,93.85,592
20130701|2013-05-24 12:00,24,93.86,94.21,93.81,94.06,1090
20130701|2013-05-24 12:30,24,94.08,94.3,94.02,94.17,792
20130701|2013-05-24 13:00,24,94.15,94.29,94.02,94.1,1742
20130701|2013-05-24 13:30,24,94.1,94.12,93.91,93.98,673
20130701|2013-05-24 14:00,24,93.92,93.98,93.87,93.88,103
20130701|2013-05-24 14:30,24,93.87,93.98,93.81,93.94,122
20130701|2013-05-24 15:00,24,93.94,93.94,93.86,93.88,44
20130701|2013-05-24 15:30,24,93.9,93.9,93.82,93.82,18
20130701|2013-05-24 16:00,24,93.85,93.88,93.85,93.85,48
20130701|2013-05-24 16:30,24,93.9,93.9,93.9,93.9,2
20130701|2013-05-26 17:00,27,93.71,93.71,93.51,93.55,6
20130701|2013-05-26 18:30,27,93.63,93.64,93.51,93.6,11
20130701|2013-05-26 19:00,27,93.55,93.57,93.53,93.57,33
20130701|2013-05-26 19:30,27,93.51,93.51,93.24,93.25,15
20130701|2013-05-26 20:00,27,93.28,93.38,93.28,93.37,15
20130701|2013-05-26 20:30,27,93.34,93.38,93.34,93.38,15
20130701|2013-05-26 21:00,27,93.41,93.51,93.41,93.41,13
20130701|2013-05-26 21:30,27,93.43,93.44,93.4,93.44,42
20130701|2013-05-26 22:00,27,93.47,93.5,93.47,93.48,6
20130701|2013-05-26 22:30,27,93.43,93.53,93.4,93.53,12
20130701|2013-05-26 23:00,27,93.54,93.58,93.52,93.57,21
20130701|2013-05-26 23:30,27,93.65,93.72,93.57,93.64,14
20130701|2013-05-27 00:00,27,93.62,93.64,93.54,93.63,15
20130701|2013-05-27 00:30,27,93.64,93.64,93.52,93.52,8
20130701|2013-05-27 01:00,27,93.57,93.58,93.56,93.58,10
20130701|2013-05-27 01:30,27,93.57,93.59,93.57,93.59,15
20130701|2013-05-27 02:00,27,93.59,93.73,93.59,93.71,29
20130701|2013-05-27 02:30,27,93.69,93.69,93.61,93.62,29
20130701|2013-05-27 03:00,27,93.6,93.63,93.51,93.51,32
20130701|2013-05-27 03:30,27,93.55,93.59,93.46,93.59,37
20130701|2013-05-27 04:00,27,93.6,93.66,93.59,93.66,16
20130701|2013-05-27 04:30,27,93.62,93.62,93.36,93.39,60
20130701|2013-05-27 05:00,27,93.43,93.55,93.43,93.55,25
20130701|2013-05-27 05:30,27,93.52,93.56,93.52,93.56,3
20130701|2013-05-27 06:00,27,93.56,93.65,93.56,93.61,6
20130701|2013-05-27 06:30,27,93.56,93.66,93.56,93.64,7
20130701|2013-05-27 07:00,27,93.62,93.62,93.59,93.59,3
20130701|2013-05-27 07:30,27,93.5,93.55,93.45,93.46,41
20130701|2013-05-27 08:00,27,93.46,93.64,93.45,93.58,30
20130701|2013-05-27 08:30,27,93.57,93.57,93.51,93.55,27
20130701|2013-05-27 09:00,27,93.56,93.56,93.49,93.53,89
20130701|2013-05-27 09:30,27,93.56,93.59,93.53,93.58,100
20130701|2013-05-27 10:00,27,93.59,93.62,93.57,93.59,22
20130701|2013-05-27 10:30,27,93.6,93.6,93.6,93.6,17
20130701|2013-05-27 11:30,27,93.6,93.71,93.6,93.66,41
20130701|2013-05-27 12:00,27,93.68,93.69,93.62,93.62,11
20130701|2013-05-27 19:00,28,93.84,93.97,93.84,93.9,27
20130701|2013-05-27 19:30,28,93.93,93.93,93.79,93.79,15
20130701|2013-05-27 20:00,28,93.85,93.9,93.85,93.86,6
20130701|2013-05-27 20:30,28,93.86,93.86,93.76,93.76,18
20130701|2013-05-27 21:00,28,93.77,93.78,93.69,93.72,7
20130701|2013-05-27 21:30,28,93.72,93.72,93.67,93.67,8
20130701|2013-05-27 22:00,28,93.66,93.91,93.66,93.91,21
20130701|2013-05-27 22:30,28,93.92,93.92,93.86,93.86,8
20130701|2013-05-27 23:00,28,93.78,93.78,93.73,93.73,2
20130701|2013-05-27 23:30,28,93.56,93.58,93.55,93.55,10
20130701|2013-05-28 00:00,28,93.54,93.54,93.54,93.54,5
20130701|2013-05-28 00:30,28,93.6,93.6,93.6,93.6,2
20130701|2013-05-28 01:00,28,93.63,93.81,93.63,93.78,82
20130701|2013-05-28 01:30,28,93.77,93.77,93.69,93.69,44
20130701|2013-05-28 02:00,28,93.68,94.18,93.68,94.11,99
20130701|2013-05-28 02:30,28,94.2,94.54,94.16,94.44,355
20130701|2013-05-28 03:00,28,94.48,94.58,94.37,94.38,228
20130701|2013-05-28 03:30,28,94.51,94.66,94.48,94.6,154
20130701|2013-05-28 04:00,28,94.61,94.62,94.5,94.55,84
20130701|2013-05-28 04:30,28,94.58,94.75,94.58,94.68,237
20130701|2013-05-28 05:00,28,94.65,94.85,94.65,94.77,282
20130701|2013-05-28 05:30,28,94.81,94.81,94.68,94.76,169
20130701|2013-05-28 06:00,28,94.8,94.88,94.76,94.78,252
20130701|2013-05-28 06:30,28,94.8,95.15,94.78,95.03,389
20130701|2013-05-28 07:00,28,95.06,95.22,94.96,95.09,554
20130701|2013-05-28 07:30,28,95.07,95.26,94.97,95.26,467
20130701|2013-05-28 08:00,28,95.28,95.9,95.17,95.71,2288
20130701|2013-05-28 08:30,28,95.72,95.83,95.45,95.64,956
20130701|2013-05-28 09:00,28,95.57,95.7,95.33,95.41,1717
20130701|2013-05-28 09:30,28,95.39,95.56,95.24,95.26,1075
20130701|2013-05-28 10:00,28,95.27,95.55,95.2,95.5,734
20130701|2013-05-28 10:30,28,95.5,95.65,95.24,95.26,1056
20130701|2013-05-28 11:00,28,95.28,95.45,95.05,95.42,1359
20130701|2013-05-28 11:30,28,95.42,95.48,95.27,95.37,618
20130701|2013-05-28 12:00,28,95.36,95.55,95.24,95.41,838
20130701|2013-05-28 12:30,28,95.43,95.43,95.18,95.23,916
20130701|2013-05-28 13:00,28,95.21,95.32,94.86,95,2563
20130701|2013-05-28 13:30,28,95,95.18,94.97,95.1,397
20130701|2013-05-28 14:00,28,95.14,95.15,94.99,95.05,155
20130701|2013-05-28 14:30,28,95.04,95.16,95.01,95.1,263
20130701|2013-05-28 15:00,28,95.1,95.13,95.04,95.12,131
20130701|2013-05-28 15:30,28,95.13,95.15,95.1,95.12,24
20130701|2013-05-28 16:00,28,95.11,95.11,95.05,95.05,7
20130701|2013-05-28 19:00,29,94.76,94.79,94.74,94.74,24
20130701|2013-05-28 19:30,29,94.74,94.83,94.72,94.78,53
20130701|2013-05-28 20:00,29,94.82,94.89,94.82,94.84,27
20130701|2013-05-28 20:30,29,94.82,94.84,94.82,94.82,8
20130701|2013-05-28 21:00,29,94.84,94.9,94.84,94.9,16
20130701|2013-05-28 21:30,29,94.9,94.92,94.88,94.91,71
20130701|2013-05-28 22:00,29,94.89,94.95,94.88,94.92,21
20130701|2013-05-28 22:30,29,94.84,94.84,94.79,94.79,7
20130701|2013-05-28 23:00,29,94.85,94.85,94.75,94.77,88
20130701|2013-05-28 23:30,29,94.75,94.86,94.75,94.86,17
20130701|2013-05-29 00:00,29,94.81,94.81,94.78,94.78,9
20130701|2013-05-29 00:30,29,94.75,94.76,94.71,94.71,21
20130701|2013-05-29 01:00,29,94.75,94.85,94.74,94.74,55
20130701|2013-05-29 01:30,29,94.8,94.8,94.62,94.62,105
20130701|2013-05-29 02:00,29,94.61,94.61,94.26,94.36,474
20130701|2013-05-29 02:30,29,94.36,94.36,94.16,94.19,212
20130701|2013-05-29 03:00,29,94.24,94.47,94.24,94.36,295
20130701|2013-05-29 03:30,29,94.39,94.44,94.32,94.39,54
20130701|2013-05-29 04:00,29,94.39,94.55,94.37,94.55,178
20130701|2013-05-29 04:30,29,94.57,94.67,94.47,94.66,119
20130701|2013-05-29 05:00,29,94.67,94.68,94.5,94.51,96
20130701|2013-05-29 05:30,29,94.54,94.55,94.28,94.48,234
20130701|2013-05-29 06:00,29,94.51,94.56,94.18,94.25,288
20130701|2013-05-29 06:30,29,94.23,94.33,94.11,94.19,332
20130701|2013-05-29 07:00,29,94.15,94.49,94.15,94.44,315
20130701|2013-05-29 07:30,29,94.44,94.47,94.29,94.35,424
20130701|2013-05-29 08:00,29,94.36,94.87,94.17,94.84,1706
20130701|2013-05-29 08:30,29,94.84,95.22,94.74,94.82,2418
20130701|2013-05-29 09:00,29,94.81,94.96,94.57,94.64,1144
20130701|2013-05-29 09:30,29,94.63,94.9,94.56,94.57,811
20130701|2013-05-29 10:00,29,94.58,94.61,93.21,93.6,4996
20130701|2013-05-29 10:30,29,93.63,93.83,93.55,93.58,785
20130701|2013-05-29 11:00,29,93.56,93.75,93.35,93.64,1140
20130701|2013-05-29 11:30,29,93.65,93.68,93.2,93.3,1220
20130701|2013-05-29 12:00,29,93.31,93.46,93.2,93.4,853
20130701|2013-05-29 12:30,29,93.41,93.53,93.11,93.42,1283
20130701|2013-05-29 13:00,29,93.46,93.49,93.05,93.11,1672
20130701|2013-05-29 13:30,29,93.1,93.15,92.82,92.98,873
20130701|2013-05-29 14:00,29,92.97,93.14,92.84,93.13,411
20130701|2013-05-29 14:30,29,93.13,93.25,93.08,93.2,205
20130701|2013-05-29 15:00,29,93.19,93.19,93.16,93.16,8
20130701|2013-05-29 15:30,29,93.11,93.11,92.87,92.89,153
20130701|2013-05-29 16:00,29,92.87,92.89,92.86,92.89,3
20130701|2013-05-29 19:00,30,92.84,92.98,92.83,92.9,33
20130701|2013-05-29 19:30,30,92.94,93,92.94,92.97,8
20130701|2013-05-29 20:00,30,93.04,93.06,93.04,93.06,10
20130701|2013-05-29 20:30,30,93.15,93.21,93.15,93.16,28
20130701|2013-05-29 21:00,30,93.21,93.21,93.07,93.19,20
20130701|2013-05-29 21:30,30,93.18,93.18,93.15,93.15,6
20130701|2013-05-29 22:00,30,93.2,93.2,93.1,93.11,25
20130701|2013-05-29 22:30,30,93.11,93.21,93.1,93.21,16
20130701|2013-05-29 23:00,30,93.21,93.27,93.21,93.22,20
20130701|2013-05-29 23:30,30,93.27,93.29,93.18,93.2,10
20130701|2013-05-30 00:00,30,93.2,93.2,93.05,93.05,11
20130701|2013-05-30 00:30,30,93.13,93.25,93.13,93.13,18
20130701|2013-05-30 01:00,30,93.03,93.2,93,93.1,207
20130701|2013-05-30 01:30,30,93.04,93.04,92.81,92.82,333
20130701|2013-05-30 02:00,30,92.89,92.9,92.75,92.84,222
20130701|2013-05-30 02:30,30,92.87,93.07,92.85,93.02,81
20130701|2013-05-30 03:00,30,92.95,92.98,92.63,92.71,224
20130701|2013-05-30 03:30,30,92.79,92.79,92.51,92.54,288
20130701|2013-05-30 04:00,30,92.55,92.58,92.36,92.45,451
20130701|2013-05-30 04:30,30,92.51,92.7,92.35,92.63,154
20130701|2013-05-30 05:00,30,92.58,92.58,92.4,92.56,186
20130701|2013-05-30 05:30,30,92.47,92.84,92.44,92.76,278
20130701|2013-05-30 06:00,30,92.8,92.88,92.51,92.55,157
20130701|2013-05-30 06:30,30,92.53,92.68,92.36,92.6,144
20130701|2013-05-30 07:00,30,92.62,92.71,92.26,92.61,370
20130701|2013-05-30 07:30,30,92.62,92.8,92.33,92.35,785
20130701|2013-05-30 08:00,30,92.34,92.49,91.66,92.09,3160
20130701|2013-05-30 08:30,30,92.09,92.6,91.77,92.37,2071
20130701|2013-05-30 09:00,30,92.37,92.47,92.1,92.3,1092
20130701|2013-05-30 09:30,30,92.29,92.4,92.12,92.3,548
20130701|2013-05-30 10:00,30,92.24,93.65,92.19,93.48,5976
20130701|2013-05-30 10:30,30,93.52,93.99,93.45,93.63,3746
20130701|2013-05-30 11:00,30,93.69,93.8,93.53,93.73,729
20130701|2013-05-30 11:30,30,93.7,93.7,93.41,93.58,838
20130701|2013-05-30 12:00,30,93.58,93.61,93.17,93.31,1629
20130701|2013-05-30 12:30,30,93.32,93.58,93.24,93.4,462
20130701|2013-05-30 13:00,30,93.36,93.72,93.28,93.65,1808
20130701|2013-05-30 13:30,30,93.65,93.67,93.56,93.64,301
20130701|2013-05-30 14:00,30,93.66,93.76,93.63,93.75,239
20130701|2013-05-30 14:30,30,93.75,93.82,93.58,93.59,140
20130701|2013-05-30 15:00,30,93.57,93.71,93.57,93.61,96
20130701|2013-05-30 15:30,30,93.61,93.61,93.57,93.57,26
20130701|2013-05-30 16:00,30,93.56,93.57,93.56,93.57,4
20130701|2013-05-30 16:30,30,93.65,93.68,93.65,93.67,3
20130701|2013-05-30 19:00,31,93.45,93.59,93.42,93.42,49
20130701|2013-05-30 19:30,31,93.51,93.51,93.46,93.46,2
20130701|2013-05-30 20:00,31,93.5,93.63,93.5,93.61,37
20130701|2013-05-30 20:30,31,93.52,93.57,93.51,93.57,4
20130701|2013-05-30 21:00,31,93.57,93.68,93.56,93.68,16
20130701|2013-05-30 21:30,31,93.63,93.63,93.63,93.63,2
20130701|2013-05-30 22:00,31,93.65,93.65,93.65,93.65,1
20130701|2013-05-30 22:30,31,93.65,93.7,93.65,93.65,9
20130701|2013-05-30 23:00,31,93.66,93.66,93.65,93.65,2
20130701|2013-05-30 23:30,31,93.69,93.86,93.69,93.82,38
20130701|2013-05-31 00:00,31,93.76,93.76,93.75,93.75,12
20130701|2013-05-31 00:30,31,93.75,93.75,93.6,93.61,6
20130701|2013-05-31 01:00,31,93.55,93.55,93.43,93.43,9
20130701|2013-05-31 01:30,31,93.45,93.51,93.4,93.4,30
20130701|2013-05-31 02:00,31,93.33,93.34,93.08,93.08,286
20130701|2013-05-31 02:30,31,93.08,93.12,92.89,93.06,173
20130701|2013-05-31 03:00,31,93.02,93.08,92.89,92.93,48
20130701|2013-05-31 03:30,31,92.96,93,92.9,92.96,57
20130701|2013-05-31 04:00,31,92.92,92.93,92.71,92.92,380
20130701|2013-05-31 04:30,31,92.88,92.92,92.68,92.89,109
20130701|2013-05-31 05:00,31,92.89,93,92.77,92.98,36
20130701|2013-05-31 05:30,31,92.95,93.28,92.95,93.24,76
20130701|2013-05-31 06:00,31,93.21,93.23,92.97,92.97,111
20130701|2013-05-31 06:30,31,92.95,92.97,92.7,92.79,208
20130701|2013-05-31 07:00,31,92.77,93.03,92.73,92.76,218
20130701|2013-05-31 07:30,31,92.87,93.09,92.5,92.52,829
20130701|2013-05-31 08:00,31,92.52,92.75,92.44,92.63,805
20130701|2013-05-31 08:30,31,92.65,93.05,92.53,92.7,974
20130701|2013-05-31 09:00,31,92.69,92.8,92.54,92.74,767
20130701|2013-05-31 09:30,31,92.75,92.96,92.69,92.78,611
20130701|2013-05-31 10:00,31,92.79,92.88,92.25,92.74,2690
20130701|2013-05-31 10:30,31,92.73,92.97,92.56,92.8,925
20130701|2013-05-31 11:00,31,92.75,92.98,92.58,92.95,394
20130701|2013-05-31 11:30,31,92.95,93.2,92.95,93.05,908
20130701|2013-05-31 12:00,31,93.05,93.05,92.72,92.87,1052
20130701|2013-05-31 12:30,31,92.89,93.05,92.75,93.01,864
20130701|2013-05-31 13:00,31,93.01,93.05,91.85,91.93,3498
20130701|2013-05-31 13:30,31,91.93,92.11,91.85,91.92,783
20130701|2013-05-31 14:00,31,91.91,91.96,91.71,91.73,768
20130701|2013-05-31 14:30,31,91.73,91.83,91.56,91.82,367
20130701|2013-05-31 15:00,31,91.81,91.81,91.56,91.58,74
20130701|2013-05-31 15:30,31,91.62,91.68,91.6,91.64,14
20130701|2013-05-31 16:00,31,91.61,91.61,91.6,91.6,2
20130701|2013-06-02 17:00,3,91.73,91.73,91.05,91.41,97
20130701|2013-06-02 17:30,3,91.34,91.36,91.34,91.36,2
20130701|2013-06-02 18:30,3,91.42,91.46,91.42,91.46,17
20130701|2013-06-02 19:00,3,91.41,91.53,91.41,91.51,21
20130701|2013-06-02 19:30,3,91.58,91.71,91.57,91.69,58
20130701|2013-06-02 20:00,3,91.71,91.76,91.65,91.76,19
20130701|2013-06-02 20:30,3,91.77,91.84,91.65,91.65,57
20130701|2013-06-02 21:00,3,91.68,91.8,91.68,91.76,39
20130701|2013-06-02 21:30,3,91.78,91.79,91.65,91.71,18
20130701|2013-06-02 22:00,3,91.75,91.94,91.75,91.9,83
20130701|2013-06-02 22:30,3,91.9,91.95,91.86,91.92,25
20130701|2013-06-02 23:00,3,91.9,91.93,91.9,91.93,4
20130701|2013-06-02 23:30,3,91.93,91.96,91.85,91.85,20
20130701|2013-06-03 00:00,3,91.81,91.85,91.69,91.69,17
20130701|2013-06-03 00:30,3,91.65,91.73,91.65,91.72,17
20130701|2013-06-03 01:00,3,91.65,91.79,91.65,91.78,83
20130701|2013-06-03 01:30,3,91.82,91.92,91.82,91.92,27
20130701|2013-06-03 02:00,3,91.85,91.86,91.37,91.38,155
20130701|2013-06-03 02:30,3,91.45,91.71,91.38,91.71,98
20130701|2013-06-03 03:00,3,91.64,91.85,91.59,91.69,165
20130701|2013-06-03 03:30,3,91.8,91.89,91.7,91.8,101
20130701|2013-06-03 04:00,3,91.82,92.06,91.81,92,126
20130701|2013-06-03 04:30,3,92.01,92.09,91.99,91.99,84
20130701|2013-06-03 05:00,3,92.05,92.34,91.97,92.3,441
20130701|2013-06-03 05:30,3,92.32,92.46,92.25,92.35,367
20130701|2013-06-03 06:00,3,92.36,93.18,92.3,92.91,1178
20130701|2013-06-03 06:30,3,92.91,92.97,92.58,92.67,212
20130701|2013-06-03 07:00,3,92.71,92.87,92.66,92.72,237
20130701|2013-06-03 07:30,3,92.75,92.79,92.24,92.42,815
20130701|2013-06-03 08:00,3,92.25,92.86,92.23,92.74,1662
20130701|2013-06-03 08:30,3,92.71,92.75,92.3,92.6,641
20130701|2013-06-03 09:00,3,92.61,93.38,92.49,93.05,2021
20130701|2013-06-03 09:30,3,93.06,93.16,92.83,93.02,1277
20130701|2013-06-03 10:00,3,93,93.13,92.73,93.06,705
20130701|2013-06-03 10:30,3,93.11,93.58,93.11,93.57,1380
20130701|2013-06-03 11:00,3,93.58,93.68,93.4,93.49,1226
20130701|2013-06-03 11:30,3,93.54,93.6,93.33,93.41,480
20130701|2013-06-03 12:00,3,93.41,93.47,93.22,93.34,473
20130701|2013-06-03 12:30,3,93.35,93.55,93.34,93.42,489
20130701|2013-06-03 13:00,3,93.44,93.52,93.33,93.42,610
20130701|2013-06-03 13:30,3,93.41,93.51,93.38,93.45,193
20130701|2013-06-03 14:00,3,93.43,93.47,93.3,93.32,189
20130701|2013-06-03 14:30,3,93.35,93.36,93.27,93.3,118
20130701|2013-06-03 15:00,3,93.3,93.33,93.24,93.27,16
20130701|2013-06-03 15:30,3,93.22,93.22,93.2,93.2,5
20130701|2013-06-03 16:00,3,93.29,93.29,93.29,93.29,1
20130701|2013-06-03 19:00,4,93.15,93.15,93.14,93.14,3
20130701|2013-06-03 19:30,4,93.12,93.12,93.09,93.09,2
20130701|2013-06-03 20:00,4,93.1,93.18,93.08,93.14,20
20130701|2013-06-03 20:30,4,93.14,93.14,92.98,92.98,65
20130701|2013-06-03 21:00,4,92.98,93.1,92.98,93.03,29
20130701|2013-06-03 21:30,4,93.07,93.07,93.03,93.03,14
20130701|2013-06-03 22:00,4,92.98,92.98,92.9,92.97,62
20130701|2013-06-03 22:30,4,92.97,93.03,92.97,93.03,15
20130701|2013-06-03 23:00,4,93.01,93.1,93.01,93.01,12
20130701|2013-06-03 23:30,4,93,93.06,93,93,3
20130701|2013-06-04 00:00,4,92.99,93.1,92.99,93.02,11
20130701|2013-06-04 00:30,4,93.01,93.22,93.01,93.21,20
20130701|2013-06-04 01:00,4,93.23,93.24,93.06,93.07,24
20130701|2013-06-04 01:30,4,93.07,93.13,93.03,93.11,20
20130701|2013-06-04 02:00,4,93.12,93.33,93.08,93.08,90
20130701|2013-06-04 02:30,4,93.04,93.06,92.86,92.89,143
20130701|2013-06-04 03:00,4,92.88,92.95,92.83,92.93,138
20130701|2013-06-04 03:30,4,92.92,93.09,92.91,92.92,246
20130701|2013-06-04 04:00,4,92.89,93,92.81,92.9,49
20130701|2013-06-04 04:30,4,92.95,92.98,92.9,92.95,153
20130701|2013-06-04 05:00,4,92.95,93.03,92.95,93.03,13
20130701|2013-06-04 05:30,4,93.07,93.09,92.93,92.98,63
20130701|2013-06-04 06:00,4,92.91,92.92,92.74,92.79,437
20130701|2013-06-04 06:30,4,92.83,92.97,92.83,92.94,137
20130701|2013-06-04 07:00,4,93.01,93.46,93.01,93.28,983
20130701|2013-06-04 07:30,4,93.3,93.58,93.16,93.23,741
20130701|2013-06-04 08:00,4,93.24,93.29,92.84,92.9,1149
20130701|2013-06-04 08:30,4,92.9,93.25,92.86,93.13,983
20130701|2013-06-04 09:00,4,93.11,93.11,92.49,92.7,1557
20130701|2013-06-04 09:30,4,92.73,92.79,92.39,92.47,1171
20130701|2013-06-04 10:00,4,92.48,93.1,92.4,93.03,818
20130701|2013-06-04 10:30,4,93.03,94.25,93.03,94.14,4152
20130701|2013-06-04 11:00,4,94.16,94.43,93.95,93.97,3189
20130701|2013-06-04 11:30,4,93.97,93.99,93.7,93.9,1273
20130701|2013-06-04 12:00,4,93.86,94.09,93.73,93.78,709
20130701|2013-06-04 12:30,4,93.74,93.91,93.42,93.46,1285
20130701|2013-06-04 13:00,4,93.42,93.46,92.78,93.35,3907
20130701|2013-06-04 13:30,4,93.34,93.44,93.3,93.38,1193
20130701|2013-06-04 14:00,4,93.36,93.42,93.35,93.37,263
20130701|2013-06-04 14:30,4,93.36,93.57,93.36,93.5,278
20130701|2013-06-04 15:00,4,93.5,93.51,93.42,93.42,17
20130701|2013-06-04 15:30,4,93.44,93.85,93.44,93.85,82
20130701|2013-06-04 16:00,4,93.83,93.9,93.8,93.9,9
20130701|2013-06-04 16:30,4,93.8,93.8,93.8,93.8,1
20130701|2013-06-04 20:00,5,93.76,93.83,93.76,93.83,3
20130701|2013-06-04 20:30,5,93.81,93.87,93.78,93.78,7
20130701|2013-06-04 21:00,5,93.84,93.85,93.72,93.74,34
20130701|2013-06-04 21:30,5,93.75,93.78,93.73,93.75,17
20130701|2013-06-04 22:00,5,93.75,93.77,93.68,93.7,17
20130701|2013-06-04 22:30,5,93.68,93.71,93.68,93.71,2
20130701|2013-06-04 23:00,5,93.68,93.68,93.63,93.65,16
20130701|2013-06-04 23:30,5,93.71,93.77,93.57,93.63,47
20130701|2013-06-05 00:00,5,93.66,93.66,93.51,93.56,29
20130701|2013-06-05 00:30,5,93.55,93.62,93.55,93.62,5
20130701|2013-06-05 01:00,5,93.56,93.66,93.53,93.66,20
20130701|2013-06-05 01:30,5,93.63,93.63,93.46,93.5,46
20130701|2013-06-05 02:00,5,93.48,93.89,93.41,93.84,47
20130701|2013-06-05 02:30,5,93.84,93.86,93.67,93.67,126
20130701|2013-06-05 03:00,5,93.66,93.92,93.55,93.89,128
20130701|2013-06-05 03:30,5,93.83,93.91,93.77,93.78,128
20130701|2013-06-05 04:00,5,93.73,93.89,93.72,93.76,35
20130701|2013-06-05 04:30,5,93.79,93.82,93.67,93.71,24
20130701|2013-06-05 05:00,5,93.7,93.74,93.52,93.67,78
20130701|2013-06-05 05:30,5,93.59,93.72,93.58,93.71,44
20130701|2013-06-05 06:00,5,93.67,93.87,93.63,93.83,109
20130701|2013-06-05 06:30,5,93.89,93.99,93.7,93.77,271
20130701|2013-06-05 07:00,5,93.73,93.95,93.71,93.82,405
20130701|2013-06-05 07:30,5,93.81,94.13,93.66,94.12,567
20130701|2013-06-05 08:00,5,94.1,94.23,93.86,94.01,1909
20130701|2013-06-05 08:30,5,94.03,94.1,93.64,93.77,832
20130701|2013-06-05 09:00,5,93.75,94.12,93.67,94.02,1111
20130701|2013-06-05 09:30,5,94.07,94.48,93.95,93.99,2837
20130701|2013-06-05 10:00,5,93.97,94.25,93.79,94.18,1271
20130701|2013-06-05 10:30,5,94.17,94.19,93.83,93.87,822
20130701|2013-06-05 11:00,5,93.87,93.92,93.6,93.77,951
20130701|2013-06-05 11:30,5,93.77,93.96,93.69,93.69,642
20130701|2013-06-05 12:00,5,93.69,94.09,93.64,94.07,959
20130701|2013-06-05 12:30,5,94.08,94.24,93.9,93.98,1204
20130701|2013-06-05 13:00,5,94.04,94.19,93.59,93.78,2768
20130701|2013-06-05 13:30,5,93.77,93.87,93.62,93.79,701
20130701|2013-06-05 14:00,5,93.78,93.78,93.65,93.73,344
20130701|2013-06-05 14:30,5,93.7,93.71,93.62,93.67,78
20130701|2013-06-05 15:00,5,93.66,93.73,93.66,93.72,34
20130701|2013-06-05 15:30,5,93.76,93.76,93.75,93.75,2
20130701|2013-06-05 16:00,5,93.72,93.72,93.71,93.71,4
20130701|2013-06-05 19:00,6,93.74,93.75,93.71,93.74,17
20130701|2013-06-05 19:30,6,93.74,93.82,93.74,93.82,11
20130701|2013-06-05 20:00,6,93.82,93.82,93.78,93.81,15
20130701|2013-06-05 20:30,6,93.8,93.81,93.77,93.77,4
20130701|2013-06-05 21:00,6,93.77,93.77,93.71,93.71,14
20130701|2013-06-05 21:30,6,93.71,93.78,93.7,93.75,6
20130701|2013-06-05 22:00,6,93.75,93.86,93.75,93.85,10
20130701|2013-06-05 22:30,6,93.8,93.86,93.8,93.82,10
20130701|2013-06-05 23:00,6,93.89,93.89,93.89,93.89,4
20130701|2013-06-05 23:30,6,94,94.05,93.97,93.97,4
20130701|2013-06-06 00:00,6,94,94.05,93.99,94.01,7
20130701|2013-06-06 00:30,6,93.9,93.94,93.9,93.94,4
20130701|2013-06-06 01:00,6,93.88,93.88,93.81,93.81,17
20130701|2013-06-06 01:30,6,93.92,93.92,93.8,93.87,24
20130701|2013-06-06 02:00,6,93.83,94.14,93.83,94.12,40
20130701|2013-06-06 02:30,6,94.08,94.23,94.07,94.19,203
20130701|2013-06-06 03:00,6,94.19,94.31,94.19,94.2,343
20130701|2013-06-06 03:30,6,94.23,94.39,94.23,94.31,219
20130701|2013-06-06 04:00,6,94.32,94.32,94.17,94.17,109
20130701|2013-06-06 04:30,6,94.17,94.23,94.08,94.18,78
20130701|2013-06-06 05:00,6,94.15,94.26,94.15,94.19,201
20130701|2013-06-06 05:30,6,94.19,94.29,94.17,94.24,136
20130701|2013-06-06 06:00,6,94.24,94.47,94.1,94.4,596
20130701|2013-06-06 06:30,6,94.37,94.4,94.2,94.22,166
20130701|2013-06-06 07:00,6,94.26,94.41,94.17,94.22,421
20130701|2013-06-06 07:30,6,94.22,94.4,94.1,94.15,649
20130701|2013-06-06 08:00,6,94.17,94.69,94.17,94.49,2965
20130701|2013-06-06 08:30,6,94.49,94.68,94.36,94.48,1396
20130701|2013-06-06 09:00,6,94.51,95.15,94.51,95.02,3606
20130701|2013-06-06 09:30,6,95.05,95.33,95.03,95.12,1973
20130701|2013-06-06 10:00,6,95.13,95.13,94.71,94.9,2060
20130701|2013-06-06 10:30,6,94.9,95.1,94.75,94.89,1142
20130701|2013-06-06 11:00,6,94.89,95.14,94.82,94.9,1262
20130701|2013-06-06 11:30,6,94.95,94.98,94.75,94.87,431
20130701|2013-06-06 12:00,6,94.88,95.04,94.85,94.94,413
20130701|2013-06-06 12:30,6,94.94,95.12,94.91,94.96,557
20130701|2013-06-06 13:00,6,94.97,95.04,94.72,94.73,1601
20130701|2013-06-06 13:30,6,94.74,94.84,94.69,94.73,767
20130701|2013-06-06 14:00,6,94.74,94.78,94.57,94.63,213
20130701|2013-06-06 14:30,6,94.63,94.66,94.57,94.64,130
20130701|2013-06-06 15:00,6,94.62,94.7,94.62,94.7,27
20130701|2013-06-06 15:30,6,94.7,94.74,94.7,94.73,11
20130701|2013-06-06 16:00,6,94.75,94.78,94.59,94.59,132
20130701|2013-06-06 16:30,6,94.61,94.69,94.58,94.69,11
20130701|2013-06-06 19:00,7,94.75,94.75,94.66,94.69,9
20130701|2013-06-06 19:30,7,94.69,94.69,94.65,94.68,10
20130701|2013-06-06 20:00,7,94.66,94.74,94.64,94.73,22
20130701|2013-06-06 20:30,7,94.7,94.73,94.7,94.72,8
20130701|2013-06-06 21:30,7,94.84,94.85,94.81,94.82,19
20130701|2013-06-06 22:00,7,94.84,94.84,94.8,94.8,13
20130701|2013-06-06 22:30,7,94.78,94.84,94.75,94.84,7
20130701|2013-06-06 23:00,7,94.86,94.86,94.78,94.82,10
20130701|2013-06-06 23:30,7,94.85,94.95,94.85,94.89,13
20130701|2013-06-07 00:00,7,94.9,94.9,94.85,94.85,3
20130701|2013-06-07 00:30,7,94.84,94.94,94.84,94.87,11
20130701|2013-06-07 01:00,7,94.89,94.94,94.87,94.94,8
20130701|2013-06-07 01:30,7,94.91,94.91,94.91,94.91,1
20130701|2013-06-07 02:00,7,94.85,95.07,94.79,95.04,61
20130701|2013-06-07 02:30,7,95.08,95.15,95.01,95.1,89
20130701|2013-06-07 03:00,7,95.03,95.19,94.93,94.95,124
20130701|2013-06-07 03:30,7,94.91,95.16,94.91,95.12,203
20130701|2013-06-07 04:00,7,95.13,95.14,95.06,95.06,29
20130701|2013-06-07 04:30,7,95.13,95.15,95.13,95.15,3
20130701|2013-06-07 05:00,7,95.14,95.14,95.06,95.11,51
20130701|2013-06-07 05:30,7,95.12,95.35,95.11,95.27,176
20130701|2013-06-07 06:00,7,95.3,95.3,95.21,95.24,168
20130701|2013-06-07 06:30,7,95.22,95.24,95.14,95.22,68
20130701|2013-06-07 07:00,7,95.18,95.32,95.03,95.09,356
20130701|2013-06-07 07:30,7,95.1,95.28,94.19,94.31,3125
20130701|2013-06-07 08:00,7,94.3,94.3,93.74,94.02,3637
20130701|2013-06-07 08:30,7,94.03,94.57,93.75,94.48,2357
20130701|2013-06-07 09:00,7,94.47,95.8,94.45,95.65,6654
20130701|2013-06-07 09:30,7,95.65,95.84,95.58,95.78,1555
20130701|2013-06-07 10:00,7,95.8,95.81,95.53,95.62,1414
20130701|2013-06-07 10:30,7,95.63,96.4,95.63,96.16,3250
20130701|2013-06-07 11:00,7,96.15,96.23,95.9,95.95,932
20130701|2013-06-07 11:30,7,95.95,96.29,95.94,96.22,516
20130701|2013-06-07 12:00,7,96.24,96.3,96.07,96.09,677
20130701|2013-06-07 12:30,7,96.12,96.16,95.9,95.94,1058
20130701|2013-06-07 13:00,7,95.93,96.12,95.79,96.05,2106
20130701|2013-06-07 13:30,7,96.04,96.19,96.04,96.13,514
20130701|2013-06-07 14:00,7,96.14,96.24,96.11,96.21,222
20130701|2013-06-07 14:30,7,96.18,96.18,96.11,96.15,79
20130701|2013-06-07 15:00,7,96.16,96.24,96.16,96.22,56
20130701|2013-06-07 15:30,7,96.19,96.25,96.19,96.2,27
20130701|2013-06-07 16:00,7,96.2,96.25,96.2,96.23,7
20130701|2013-06-09 17:00,10,96.1,96.15,96.1,96.14,36
20130701|2013-06-09 17:30,10,96.19,96.19,96.15,96.15,15
20130701|2013-06-09 19:00,10,96.21,96.23,96.17,96.2,21
20130701|2013-06-09 19:30,10,96.18,96.18,96.05,96.07,26
20130701|2013-06-09 20:00,10,96.12,96.16,96.1,96.11,18
20130701|2013-06-09 20:30,10,96.11,96.16,96.11,96.16,9
20130701|2013-06-09 21:00,10,96.14,96.15,96.14,96.15,2
20130701|2013-06-09 21:30,10,96.17,96.21,96.17,96.2,12
20130701|2013-06-09 22:00,10,96.21,96.21,96.16,96.16,11
20130701|2013-06-09 22:30,10,96.14,96.16,96.14,96.14,8
20130701|2013-06-09 23:00,10,96.1,96.1,96.07,96.09,13
20130701|2013-06-09 23:30,10,96.13,96.19,96.11,96.19,11
20130701|2013-06-10 00:00,10,96.19,96.19,96.08,96.08,14
20130701|2013-06-10 00:30,10,96.07,96.09,96.04,96.07,21
20130701|2013-06-10 01:00,10,96.11,96.11,96.05,96.06,14
20130701|2013-06-10 01:30,10,96.06,96.07,95.95,95.95,44
20130701|2013-06-10 02:00,10,95.95,96,95.85,95.89,60
20130701|2013-06-10 02:30,10,95.91,95.91,95.69,95.82,102
20130701|2013-06-10 03:00,10,95.81,95.81,95.6,95.61,113
20130701|2013-06-10 03:30,10,95.63,95.8,95.63,95.77,57
20130701|2013-06-10 04:00,10,95.8,95.86,95.62,95.65,68
20130701|2013-06-10 04:30,10,95.66,95.72,95.6,95.66,81
20130701|2013-06-10 05:00,10,95.63,95.65,95.56,95.58,79
20130701|2013-06-10 05:30,10,95.66,95.71,95.58,95.66,114
20130701|2013-06-10 06:00,10,95.72,95.78,95.53,95.57,136
20130701|2013-06-10 06:30,10,95.57,95.6,95.44,95.47,145
20130701|2013-06-10 07:00,10,95.49,95.55,95.35,95.44,525
20130701|2013-06-10 07:30,10,95.42,95.64,95.32,95.34,784
20130701|2013-06-10 08:00,10,95.33,95.86,95.26,95.46,2233
20130701|2013-06-10 08:30,10,95.45,95.56,95.19,95.46,1822
20130701|2013-06-10 09:00,10,95.48,95.81,95.27,95.72,1589
20130701|2013-06-10 09:30,10,95.79,95.95,95.67,95.81,1108
20130701|2013-06-10 10:00,10,95.81,95.85,95.61,95.8,910
20130701|2013-06-10 10:30,10,95.83,95.98,95.76,95.78,562
20130701|2013-06-10 11:00,10,95.79,95.84,95.66,95.81,430
20130701|2013-06-10 11:30,10,95.8,95.87,95.76,95.81,284
20130701|2013-06-10 12:00,10,95.83,95.87,95.66,95.8,458
20130701|2013-06-10 12:30,10,95.76,95.85,95.64,95.85,448
20130701|2013-06-10 13:00,10,95.83,95.86,95.68,95.81,816
20130701|2013-06-10 13:30,10,95.8,95.87,95.77,95.84,316
20130701|2013-06-10 14:00,10,95.79,95.86,95.79,95.84,41
20130701|2013-06-10 14:30,10,95.81,95.81,95.67,95.75,147
20130701|2013-06-10 15:00,10,95.76,95.85,95.73,95.73,62
20130701|2013-06-10 15:30,10,95.75,95.78,95.73,95.73,64
20130701|2013-06-10 16:00,10,95.77,95.78,95.77,95.78,2
20130701|2013-06-10 16:30,10,95.73,95.73,95.73,95.73,4
20130701|2013-06-10 19:00,11,95.87,95.87,95.84,95.86,9
20130701|2013-06-10 19:30,11,95.81,95.82,95.79,95.82,11
20130701|2013-06-10 20:00,11,95.82,95.82,95.8,95.81,8
20130701|2013-06-10 20:30,11,95.8,95.82,95.78,95.78,7
20130701|2013-06-10 21:00,11,95.78,95.79,95.76,95.79,9
20130701|2013-06-10 21:30,11,95.79,95.85,95.77,95.85,17
20130701|2013-06-10 22:00,11,95.86,95.89,95.82,95.82,24
20130701|2013-06-10 22:30,11,95.82,95.83,95.74,95.75,59
20130701|2013-06-10 23:00,11,95.82,95.84,95.81,95.84,6
20130701|2013-06-10 23:30,11,95.69,95.69,95.65,95.65,3
20130701|2013-06-11 00:00,11,95.69,95.69,95.66,95.69,11
20130701|2013-06-11 00:30,11,95.66,95.66,95.61,95.64,12
20130701|2013-06-11 01:00,11,95.64,95.74,95.64,95.74,10
20130701|2013-06-11 01:30,11,95.73,95.85,95.71,95.85,33
20130701|2013-06-11 02:00,11,95.73,95.73,95.31,95.38,217
20130701|2013-06-11 02:30,11,95.41,95.43,95.27,95.34,148
20130701|2013-06-11 03:00,11,95.35,95.51,95.32,95.48,108
20130701|2013-06-11 03:30,11,95.54,95.67,95.48,95.6,212
20130701|2013-06-11 04:00,11,95.62,95.64,95.46,95.47,69
20130701|2013-06-11 04:30,11,95.48,95.49,95.35,95.44,147
20130701|2013-06-11 05:00,11,95.41,95.41,95.27,95.3,191
20130701|2013-06-11 05:30,11,95.29,95.29,94.65,94.77,986
20130701|2013-06-11 06:00,11,94.75,94.82,94.58,94.6,531
20130701|2013-06-11 06:30,11,94.6,94.73,94.48,94.58,835
20130701|2013-06-11 07:00,11,94.57,94.68,94.41,94.56,837
20130701|2013-06-11 07:30,11,94.5,94.86,94.45,94.71,510
20130701|2013-06-11 08:00,11,94.75,94.76,94.06,94.41,2999
20130701|2013-06-11 08:30,11,94.41,94.73,94.32,94.66,1320
20130701|2013-06-11 09:00,11,94.68,94.68,94.32,94.49,930
20130701|2013-06-11 09:30,11,94.49,94.82,94.47,94.54,844
20130701|2013-06-11 10:00,11,94.55,94.61,94.55,94.59,34
20130701|2013-06-11 11:30,11,94.88,94.88,94.82,94.88,69
20130701|2013-06-11 12:00,11,94.88,94.9,94.66,94.77,775
20130701|2013-06-11 12:30,11,94.75,94.82,94.51,94.52,841
20130701|2013-06-11 13:00,11,94.5,95.5,94.49,95.28,3311
20130701|2013-06-11 13:30,11,95.27,95.41,95.27,95.34,450
20130701|2013-06-11 14:00,11,95.33,95.41,95.33,95.36,194
20130701|2013-06-11 14:30,11,95.33,95.35,95.22,95.23,100
20130701|2013-06-11 15:00,11,95.24,95.28,95.23,95.25,32
20130701|2013-06-11 15:30,11,95.21,95.21,94.9,94.92,453
20130701|2013-06-11 16:00,11,94.9,94.98,94.85,94.96,23
20130701|2013-06-11 16:30,11,94.89,94.89,94.85,94.85,2
20130701|2013-06-11 19:00,12,94.93,94.93,94.86,94.86,6
20130701|2013-06-11 19:30,12,94.94,94.94,94.93,94.93,4
20130701|2013-06-11 20:00,12,94.91,94.91,94.84,94.84,29
20130701|2013-06-11 20:30,12,94.81,94.82,94.73,94.74,26
20130701|2013-06-11 21:00,12,94.78,94.8,94.77,94.79,13
20130701|2013-06-11 21:30,12,94.74,94.77,94.74,94.77,5
20130701|2013-06-11 22:00,12,94.78,94.79,94.72,94.74,35
20130701|2013-06-11 22:30,12,94.74,94.83,94.74,94.83,12
20130701|2013-06-11 23:00,12,94.77,94.77,94.71,94.71,4
20130701|2013-06-11 23:30,12,94.66,94.67,94.55,94.55,15
20130701|2013-06-12 00:00,12,94.57,94.58,94.48,94.48,23
20130701|2013-06-12 00:30,12,94.49,94.56,94.49,94.56,8
20130701|2013-06-12 01:00,12,94.54,94.61,94.49,94.57,80
20130701|2013-06-12 01:30,12,94.53,94.63,94.49,94.63,23
20130701|2013-06-12 02:00,12,94.65,95.05,94.65,95.05,159
20130701|2013-06-12 02:30,12,95.11,95.35,95.09,95.18,284
20130701|2013-06-12 03:00,12,95.2,95.22,95.06,95.13,233
20130701|2013-06-12 03:30,12,95.09,95.43,95.07,95.41,120
20130701|2013-06-12 04:00,12,95.42,95.66,95.41,95.45,475
20130701|2013-06-12 04:30,12,95.47,95.47,95.31,95.32,92
20130701|2013-06-12 05:00,12,95.3,95.48,95.3,95.44,111
20130701|2013-06-12 05:30,12,95.52,95.53,95.41,95.47,145
20130701|2013-06-12 06:00,12,95.52,95.52,95.21,95.34,404
20130701|2013-06-12 06:30,12,95.36,95.66,95.29,95.55,397
20130701|2013-06-12 07:00,12,95.57,95.65,95.38,95.43,471
20130701|2013-06-12 07:30,12,95.42,95.42,95.26,95.32,390
20130701|2013-06-12 08:00,12,95.33,96.29,95.33,96.07,2464
20130701|2013-06-12 08:30,12,96.07,96.16,95.92,95.97,1082
20130701|2013-06-12 09:00,12,95.97,96.14,95.8,95.9,1354
20130701|2013-06-12 09:30,12,95.87,96.11,95.51,95.66,2663
20130701|2013-06-12 10:00,12,95.67,96.47,95.58,96.22,2030
20130701|2013-06-12 10:30,12,96.25,96.25,95.84,95.92,1484
20130701|2013-06-12 11:00,12,95.93,96.01,95.83,95.85,620
20130701|2013-06-12 11:30,12,95.92,96.15,95.91,96.03,500
20130701|2013-06-12 12:00,12,96.03,96.17,95.89,96.12,837
20130701|2013-06-12 12:30,12,96.11,96.27,95.99,96.02,708
20130701|2013-06-12 13:00,12,96.02,96.02,95.63,95.96,2898
20130701|2013-06-12 13:30,12,95.95,95.97,95.86,95.87,488
20130701|2013-06-12 14:00,12,95.86,95.93,95.84,95.91,217
20130701|2013-06-12 14:30,12,95.92,95.92,95.81,95.81,150
20130701|2013-06-12 15:00,12,95.82,95.87,95.82,95.84,72
20130701|2013-06-12 15:30,12,95.87,95.87,95.81,95.81,46
20130701|2013-06-12 16:00,12,95.79,95.84,95.74,95.74,23
20130701|2013-06-12 19:00,13,95.69,95.69,95.54,95.54,9
20130701|2013-06-12 19:30,13,95.6,95.77,95.59,95.77,4
20130701|2013-06-12 20:00,13,95.79,95.85,95.79,95.83,6
20130701|2013-06-12 20:30,13,95.74,95.8,95.52,95.52,30
20130701|2013-06-12 21:00,13,95.56,95.56,95.48,95.5,21
20130701|2013-06-12 21:30,13,95.62,95.62,95.62,95.62,1
20130701|2013-06-12 22:00,13,95.55,95.55,95.55,95.55,5
20130701|2013-06-12 22:30,13,95.52,95.52,95.42,95.44,20
20130701|2013-06-12 23:00,13,95.4,95.42,95.37,95.39,60
20130701|2013-06-12 23:30,13,95.35,95.35,95.34,95.34,6
20130701|2013-06-13 00:00,13,95.32,95.32,95.3,95.3,3
20130701|2013-06-13 00:30,13,95.28,95.29,95.24,95.26,32
20130701|2013-06-13 01:00,13,95.32,95.36,95.25,95.36,40
20130701|2013-06-13 01:30,13,95.35,95.49,95.33,95.41,89
20130701|2013-06-13 02:00,13,95.39,95.39,95.2,95.22,141
20130701|2013-06-13 02:30,13,95.27,95.29,95.14,95.2,368
20130701|2013-06-13 03:00,13,95.17,95.18,95.03,95.15,356
20130701|2013-06-13 03:30,13,95.15,95.46,95.15,95.41,171
20130701|2013-06-13 04:00,13,95.39,95.41,95.25,95.36,116
20130701|2013-06-13 04:30,13,95.38,95.65,95.38,95.58,122
20130701|2013-06-13 05:00,13,95.54,95.59,95.44,95.47,53
20130701|2013-06-13 05:30,13,95.51,95.63,95.5,95.61,82
20130701|2013-06-13 06:00,13,95.58,95.63,95.52,95.56,108
20130701|2013-06-13 06:30,13,95.52,95.53,95.33,95.33,287
20130701|2013-06-13 07:00,13,95.33,95.42,95.08,95.31,380
20130701|2013-06-13 07:30,13,95.31,95.72,95.23,95.6,614
20130701|2013-06-13 08:00,13,95.61,95.84,95.48,95.5,1200
20130701|2013-06-13 08:30,13,95.48,95.79,95.45,95.64,696
20130701|2013-06-13 09:00,13,95.67,95.94,95.63,95.78,930
20130701|2013-06-13 09:30,13,95.78,95.91,95.59,95.65,731
20130701|2013-06-13 10:00,13,95.65,96.06,95.59,95.8,1179
20130701|2013-06-13 10:30,13,95.81,95.94,95.75,95.86,211
20130701|2013-06-13 11:00,13,95.83,96.13,95.83,96.02,505
20130701|2013-06-13 11:30,13,96.03,96.13,95.95,96.11,588
20130701|2013-06-13 12:00,13,96.12,96.12,95.89,95.98,579
20130701|2013-06-13 12:30,13,95.97,96.22,95.91,96.17,595
20130701|2013-06-13 13:00,13,96.18,96.92,96.06,96.66,3139
20130701|2013-06-13 13:30,13,96.64,96.7,96.52,96.54,489
20130701|2013-06-13 14:00,13,96.52,96.68,96.48,96.66,370
20130701|2013-06-13 14:30,13,96.66,96.79,96.56,96.65,259
20130701|2013-06-13 15:00,13,96.65,96.7,96.62,96.67,88
20130701|2013-06-13 15:30,13,96.67,96.7,96.65,96.69,24
20130701|2013-06-13 16:00,13,96.71,96.76,96.7,96.7,24
20130701|2013-06-13 19:00,14,96.67,96.67,96.6,96.62,24
20130701|2013-06-13 19:30,14,96.6,96.6,96.58,96.58,3
20130701|2013-06-13 20:00,14,96.62,96.67,96.6,96.64,5
20130701|2013-06-13 20:30,14,96.64,96.72,96.64,96.7,10
20130701|2013-06-13 21:00,14,96.72,96.72,96.68,96.68,7
20130701|2013-06-13 21:30,14,96.69,96.69,96.67,96.68,6
20130701|2013-06-13 22:00,14,96.69,96.74,96.66,96.74,32
20130701|2013-06-13 22:30,14,96.76,96.77,96.75,96.77,10
20130701|2013-06-13 23:00,14,96.68,96.8,96.64,96.76,75
20130701|2013-06-13 23:30,14,96.66,96.68,96.57,96.61,33
20130701|2013-06-14 00:00,14,96.6,96.61,96.49,96.5,16
20130701|2013-06-14 00:30,14,96.48,96.55,96.48,96.55,30
20130701|2013-06-14 01:00,14,96.54,96.62,96.44,96.6,53
20130701|2013-06-14 01:30,14,96.58,96.6,96.52,96.52,9
20130701|2013-06-14 02:00,14,96.49,96.76,96.44,96.74,75
20130701|2013-06-14 02:30,14,96.7,96.76,96.66,96.76,62
20130701|2013-06-14 03:00,14,96.69,97.06,96.56,96.99,452
20130701|2013-06-14 03:30,14,96.94,96.96,96.84,96.93,81
20130701|2013-06-14 04:00,14,96.96,97.29,96.96,97.14,419
20130701|2013-06-14 04:30,14,97.17,97.23,96.99,96.99,83
20130701|2013-06-14 05:00,14,97.01,97.09,96.9,97.01,163
20130701|2013-06-14 05:30,14,97.06,97.11,96.96,97.02,92
20130701|2013-06-14 06:00,14,97,97.24,96.98,97.18,197
20130701|2013-06-14 06:30,14,97.17,97.21,97.03,97.1,326
20130701|2013-06-14 07:00,14,97.12,97.22,97.04,97.22,300
20130701|2013-06-14 07:30,14,97.23,97.56,97.2,97.44,2284
20130701|2013-06-14 08:00,14,97.44,98.26,97.4,97.92,3658
20130701|2013-06-14 08:30,14,97.91,98.14,97.76,98.1,1368
20130701|2013-06-14 09:00,14,98.1,98.14,97.78,97.83,1231
20130701|2013-06-14 09:30,14,97.82,98.03,97.63,97.88,1128
20130701|2013-06-14 10:00,14,97.89,97.99,97.61,97.68,1017
20130701|2013-06-14 10:30,14,97.67,97.78,97.56,97.68,1236
20130701|2013-06-14 11:00,14,97.64,97.83,97.61,97.78,649
20130701|2013-06-14 11:30,14,97.8,97.98,97.75,97.87,715
20130701|2013-06-14 12:00,14,97.84,98.04,97.74,97.98,794
20130701|2013-06-14 12:30,14,97.97,98,97.76,97.89,553
20130701|2013-06-14 13:00,14,97.9,97.92,97.64,97.85,1992
20130701|2013-06-14 13:30,14,97.84,97.85,97.66,97.71,815
20130701|2013-06-14 14:00,14,97.74,97.9,97.73,97.85,140
20130701|2013-06-14 14:30,14,97.82,97.84,97.76,97.82,170
20130701|2013-06-14 15:00,14,97.85,97.88,97.83,97.88,121
20130701|2013-06-14 15:30,14,97.86,97.89,97.82,97.84,99
20130701|2013-06-14 16:00,14,97.81,97.92,97.79,97.92,23
20130701|2013-06-14 16:30,14,97.8,97.8,97.77,97.8,8
20130701|2013-06-16 19:00,17,97.68,97.73,97.59,97.59,14
20130701|2013-06-16 19:30,17,97.64,97.66,97.62,97.65,6
20130701|2013-06-16 20:00,17,97.68,97.73,97.66,97.68,12
20130701|2013-06-16 20:30,17,97.73,97.75,97.61,97.64,9
20130701|2013-06-16 21:00,17,97.66,97.67,97.59,97.59,3
20130701|2013-06-16 21:30,17,97.6,97.6,97.53,97.59,16
20130701|2013-06-16 22:00,17,97.55,97.55,97.55,97.55,1
20130701|2013-06-16 22:30,17,97.61,97.63,97.61,97.63,7
20130701|2013-06-16 23:00,17,97.6,97.64,97.57,97.57,92
20130701|2013-06-16 23:30,17,97.56,97.62,97.53,97.55,73
20130701|2013-06-17 00:00,17,97.54,97.55,97.4,97.43,18
20130701|2013-06-17 00:30,17,97.43,97.53,97.43,97.52,11
20130701|2013-06-17 01:00,17,97.54,97.85,97.54,97.85,140
20130701|2013-06-17 01:30,17,97.85,97.86,97.76,97.78,49
20130701|2013-06-17 02:00,17,97.79,97.99,97.77,97.83,144
20130701|2013-06-17 02:30,17,97.9,98.09,97.9,97.97,119
20130701|2013-06-17 03:00,17,97.97,98.16,97.93,98.16,323
20130701|2013-06-17 03:30,17,98.15,98.16,97.94,98.07,331
20130701|2013-06-17 04:00,17,98.07,98.07,97.95,98.01,63
20130701|2013-06-17 04:30,17,98.03,98.66,98.03,98.61,1006
20130701|2013-06-17 05:00,17,98.6,98.62,98.44,98.5,306
20130701|2013-06-17 05:30,17,98.54,98.58,98.37,98.49,256
20130701|2013-06-17 06:00,17,98.47,98.65,98.46,98.6,245
20130701|2013-06-17 06:30,17,98.62,98.73,98.23,98.23,672
20130701|2013-06-17 07:00,17,98.25,98.34,98.03,98.25,668
20130701|2013-06-17 07:30,17,98.27,98.32,97.92,98.12,961
20130701|2013-06-17 08:00,17,98.14,98.38,98,98.23,1293
20130701|2013-06-17 08:30,17,98.2,98.4,98.1,98.25,863
20130701|2013-06-17 09:00,17,98.26,98.31,97.71,97.79,1310
20130701|2013-06-17 09:30,17,97.8,98.25,97.74,98.01,1002
20130701|2013-06-17 10:00,17,98.02,98.16,97.91,98,516
20130701|2013-06-17 10:30,17,97.97,98.17,97.84,98.16,572
20130701|2013-06-17 11:00,17,98.09,98.18,98.02,98.13,433
20130701|2013-06-17 11:30,17,98.13,98.33,98.01,98.18,580
20130701|2013-06-17 12:00,17,98.16,98.22,97.82,97.92,980
20130701|2013-06-17 12:30,17,97.89,98.05,97.81,97.99,554
20130701|2013-06-17 13:00,17,97.98,98.1,97.43,97.81,2483
20130701|2013-06-17 13:30,17,97.81,97.92,97.73,97.84,540
20130701|2013-06-17 14:00,17,97.84,97.85,97.82,97.82,63
20130701|2013-06-17 14:30,17,97.84,97.84,97.8,97.81,51
20130701|2013-06-17 15:00,17,97.82,97.86,97.82,97.85,47
20130701|2013-06-17 15:30,17,97.89,97.92,97.89,97.92,11
20130701|2013-06-17 16:00,17,97.9,97.9,97.9,97.9,5
20130701|2013-06-17 19:00,18,97.83,97.98,97.79,97.98,7
20130701|2013-06-17 20:00,18,97.91,97.91,97.91,97.91,1
20130701|2013-06-17 20:30,18,97.87,97.9,97.87,97.9,18
20130701|2013-06-17 21:00,18,97.81,97.81,97.78,97.78,19
20130701|2013-06-17 21:30,18,97.79,97.85,97.79,97.83,3
20130701|2013-06-17 22:00,18,97.87,97.87,97.79,97.79,4
20130701|2013-06-17 22:30,18,97.83,97.83,97.77,97.77,14
20130701|2013-06-17 23:00,18,97.78,97.82,97.78,97.82,72
20130701|2013-06-17 23:30,18,97.76,97.76,97.72,97.72,7
20130701|2013-06-18 00:00,18,97.78,97.78,97.75,97.76,9
20130701|2013-06-18 00:30,18,97.85,97.87,97.85,97.87,2
20130701|2013-06-18 01:00,18,97.87,97.93,97.75,97.75,52
20130701|2013-06-18 01:30,18,97.75,97.79,97.56,97.58,128
20130701|2013-06-18 02:00,18,97.53,97.6,97.48,97.59,61
20130701|2013-06-18 02:30,18,97.6,97.7,97.53,97.54,42
20130701|2013-06-18 03:00,18,97.67,97.7,97.5,97.54,43
20130701|2013-06-18 03:30,18,97.55,97.61,97.53,97.57,32
20130701|2013-06-18 04:00,18,97.63,97.64,97.46,97.52,21
20130701|2013-06-18 04:30,18,97.48,97.58,97.46,97.56,52
20130701|2013-06-18 05:00,18,97.64,97.66,97.57,97.57,65
20130701|2013-06-18 05:30,18,97.59,97.63,97.51,97.58,36
20130701|2013-06-18 06:00,18,97.56,97.67,97.54,97.65,185
20130701|2013-06-18 06:30,18,97.64,97.65,97.51,97.65,122
20130701|2013-06-18 07:00,18,97.67,98.19,97.64,98.14,387
20130701|2013-06-18 07:30,18,98.06,98.28,97.95,98.02,229
20130701|2013-06-18 08:00,18,98.01,98.5,97.97,98.2,660
20130701|2013-06-18 08:30,18,98.21,98.37,98.08,98.27,341
20130701|2013-06-18 09:00,18,98.24,98.27,97.96,98.06,216
20130701|2013-06-18 09:30,18,98.06,98.14,97.85,97.98,353
20130701|2013-06-18 10:00,18,98.01,98.05,97.85,98.02,129
20130701|2013-06-18 10:30,18,97.97,98.06,97.74,97.86,274
20130701|2013-06-18 11:00,18,97.82,97.95,97.82,97.9,79
20130701|2013-06-18 11:30,18,97.92,98.2,97.92,98.15,118
20130701|2013-06-18 12:00,18,98.17,98.25,98.11,98.25,129
20130701|2013-06-18 12:30,18,98.18,98.33,98.11,98.27,263
20130701|2013-06-18 13:00,18,98.32,98.61,98.32,98.45,1116
20130701|2013-06-18 13:30,18,98.46,98.49,98.41,98.46,223
20130701|2013-06-18 14:00,18,98.45,98.46,98.4,98.42,94
20130701|2013-06-18 14:30,18,98.46,98.46,98.43,98.45,7
20130701|2013-06-18 15:00,18,98.46,98.46,98.4,98.44,52
20130701|2013-06-18 15:30,18,98.42,98.63,98.42,98.61,86
20130701|2013-06-18 16:00,18,98.64,98.65,98.64,98.65,3
20130701|2013-06-18 19:00,19,98.5,98.5,98.45,98.45,3
20130701|2013-06-18 19:30,19,98.46,98.52,98.46,98.52,5
20130701|2013-06-18 20:00,19,98.47,98.47,98.37,98.42,5
20130701|2013-06-18 20:30,19,98.5,98.5,98.5,98.5,1
20130701|2013-06-18 21:00,19,98.48,98.48,98.48,98.48,1
20130701|2013-06-18 22:00,19,98.34,98.35,98.34,98.35,2
20130701|2013-06-18 23:00,19,98.29,98.29,98.29,98.29,1
20130701|2013-06-18 23:30,19,98.3,98.3,98.3,98.3,1
20130701|2013-06-19 00:00,19,98.54,98.65,98.54,98.59,9
20130701|2013-06-19 00:30,19,98.62,98.63,98.62,98.63,3
20130701|2013-06-19 01:00,19,98.6,98.61,98.6,98.61,3
20130701|2013-06-19 01:30,19,98.67,98.98,98.66,98.96,27
20130701|2013-06-19 02:00,19,99.01,99.01,98.82,98.82,22
20130701|2013-06-19 02:30,19,98.79,98.82,98.79,98.82,4
20130701|2013-06-19 03:00,19,98.8,98.81,98.67,98.69,26
20130701|2013-06-19 03:30,19,98.73,98.87,98.73,98.77,28
20130701|2013-06-19 04:00,19,98.79,98.94,98.79,98.93,34
20130701|2013-06-19 04:30,19,98.9,98.9,98.88,98.89,7
20130701|2013-06-19 05:00,19,98.93,98.94,98.8,98.84,9
20130701|2013-06-19 05:30,19,98.83,98.84,98.76,98.76,21
20130701|2013-06-19 06:00,19,98.76,98.76,98.62,98.62,6
20130701|2013-06-19 06:30,19,98.53,98.62,98.52,98.58,19
20130701|2013-06-19 07:00,19,98.6,98.6,98.6,98.6,2
20130701|2013-06-19 07:30,19,98.62,98.62,98.32,98.34,66
20130701|2013-06-19 08:00,19,98.39,98.57,98.39,98.56,124
20130701|2013-06-19 08:30,19,98.51,98.57,98.44,98.46,18
20130701|2013-06-19 09:00,19,98.48,98.66,98.48,98.53,35
20130701|2013-06-19 09:30,19,98.52,98.52,98.16,98.28,196
20130701|2013-06-19 10:00,19,98.16,98.27,98.04,98.27,118
20130701|2013-06-19 10:30,19,98.24,98.38,98.24,98.3,63
20130701|2013-06-19 11:00,19,98.31,98.35,98.22,98.25,87
20130701|2013-06-19 11:30,19,98.28,98.45,98.22,98.35,64
20130701|2013-06-19 12:00,19,98.38,98.4,98.34,98.35,27
20130701|2013-06-19 12:30,19,98.31,98.31,98.3,98.3,11
20130701|2013-06-19 13:00,19,98.4,98.63,97.98,98.24,329
20130801|2008-05-05 15:00,5,110.13,110.13,110.13,110.13,0
20130801|2008-05-06 15:00,6,111.87,111.87,111.87,111.87,0
20130801|2008-05-07 15:00,7,114.19,114.19,114.19,114.19,0
20130801|2008-05-08 15:00,8,115.7,115.7,115.7,115.7,0
20130801|2008-05-09 15:00,9,118.95,118.95,118.95,118.95,0
20130801|2008-05-12 15:30,12,117.87,117.87,117.87,117.87,0
20130801|2008-05-13 15:00,13,118.57,118.57,118.57,118.57,0
20130801|2008-05-14 15:00,14,119.16,119.16,119.16,119.16,0
20130801|2008-05-15 15:00,15,119.58,119.58,119.58,119.58,0
20130801|2008-05-16 15:00,16,124.56,124.56,124.56,124.56,0
20130801|2008-05-20 15:30,20,133.87,133.87,133.87,133.87,0
20130801|2008-05-21 15:30,21,137.53,137.53,137.53,137.53,0
20130801|2008-05-22 15:30,22,132.31,132.31,132.31,132.31,0
20130801|2008-05-23 15:00,23,130.64,130.64,130.64,130.64,0
20130801|2008-05-26 12:30,26,131.31,131.31,131.31,131.31,0
20130801|2008-05-27 15:00,27,128.71,128.71,128.71,128.71,0
20130801|2008-05-28 15:00,28,128.09,128.09,128.09,128.09,0
20130801|2008-05-29 15:00,29,125.61,125.61,125.61,125.61,0
20130801|2008-05-30 15:00,30,124.86,124.86,124.86,124.86,0
20130801|2008-06-03 15:30,3,124.38,124.38,124.38,124.38,0
20130801|2008-06-04 15:00,4,122.61,122.61,122.61,122.61,0
20130801|2008-06-05 15:30,5,126.04,126.04,126.04,126.04,0
20130801|2008-06-06 15:00,6,131.46,131.46,131.46,131.46,0
20130801|2008-06-09 15:30,9,128.92,128.92,128.92,128.92,0
20130801|2008-06-10 15:00,10,129.6,129.6,129.6,129.6,0
20130801|2008-06-11 15:00,11,134.92,134.92,134.92,134.92,0
20130801|2008-06-12 15:00,12,135.86,135.86,135.86,135.86,0
20130801|2008-06-13 15:00,13,134.89,134.89,134.89,134.89,0
20130801|2008-06-16 15:30,16,135.8,135.8,135.8,135.8,0
20130801|2008-06-17 15:00,17,134.48,134.48,134.48,134.48,0
20130801|2008-06-18 15:30,18,135.66,135.66,135.66,135.66,0
20130801|2008-06-19 15:00,19,131.88,131.88,131.88,131.88,0
20130801|2008-06-20 15:00,20,133.16,133.16,133.16,133.16,0
20130801|2008-06-23 15:30,23,134.11,134.11,134.11,134.11,0
20130801|2008-06-24 15:00,24,134.76,134.76,134.76,134.76,0
20130801|2008-06-25 15:00,25,133.03,133.03,133.03,133.03,0
20130801|2008-06-26 15:00,26,136.23,136.23,136.23,136.23,0
20130801|2008-06-27 15:00,27,135.88,135.88,135.88,135.88,0
20130801|2008-06-30 15:00,30,136.06,136.06,136.06,136.06,0
20130801|2008-07-01 15:00,1,137.11,137.11,137.11,137.11,0
20130801|2008-07-02 15:00,2,139.96,139.96,139.96,139.96,0
20130801|2008-07-03 15:00,3,141.63,141.63,141.63,141.63,0
20130801|2008-07-04 12:00,4,140.56,140.56,140.56,140.56,0
20130801|2008-07-08 15:00,8,136.44,136.44,136.44,136.44,0
20130801|2008-07-09 15:00,9,136.2,136.2,136.2,136.2,0
20130801|2008-07-10 15:30,10,139.05,139.05,139.05,139.05,0
20130801|2008-07-11 15:00,11,140.27,140.27,140.27,140.27,0
20130801|2008-07-14 15:00,14,141.43,141.43,141.43,141.43,0
20130801|2008-07-15 15:00,15,136.91,136.91,136.91,136.91,0
20130801|2008-07-16 15:00,16,133.74,133.74,133.74,133.74,0
20130801|2008-07-17 15:00,17,128.91,128.91,128.91,128.91,0
20130801|2008-07-18 15:00,18,128.61,128.61,128.61,128.61,0
20130801|2008-07-21 15:00,21,130.95,130.95,130.95,130.95,0
20130801|2008-07-22 15:00,22,128.98,128.98,128.98,128.98,0
20130801|2008-07-23 15:30,23,125.85,125.85,125.85,125.85,0
20130801|2008-07-24 15:00,24,122.66,122.66,122.66,122.66,0
20130801|2008-07-25 15:00,25,120.19,120.19,120.19,120.19,0
20130801|2008-07-28 15:00,28,120.93,120.93,120.93,120.93,0
20130801|2008-07-29 15:00,29,118.71,118.71,118.71,118.71,0
20130801|2008-07-30 15:00,30,121.17,121.17,121.17,121.17,0
20130801|2008-07-31 15:30,31,118.62,118.62,118.62,118.62,0
20130801|2008-08-01 15:00,1,121.47,121.47,121.47,121.47,0
20130801|2008-08-04 15:00,4,118.39,118.39,118.39,118.39,0
20130801|2008-08-05 15:00,5,114.98,114.98,114.98,114.98,0
20130801|2008-08-06 15:00,6,114.13,114.13,114.13,114.13,0
20130801|2008-08-07 15:00,7,114.25,114.25,114.25,114.25,0
20130801|2008-08-08 15:00,8,111.55,111.55,111.55,111.55,0
20130801|2008-08-11 15:00,11,111.55,111.55,111.55,111.55,0
20130801|2008-08-12 15:00,12,109.61,109.61,109.61,109.61,0
20130801|2008-08-13 15:00,13,111.31,111.31,111.31,111.31,0
20130801|2008-08-14 15:00,14,111.33,111.33,111.33,111.33,0
20130801|2008-08-15 15:00,15,112.71,112.71,112.71,112.71,0
20130801|2008-08-18 15:00,18,111.14,111.14,111.14,111.14,0
20130801|2008-08-19 15:00,19,112.22,112.22,112.22,112.22,0
20130801|2008-08-20 15:00,20,114.52,114.52,114.52,114.52,0
20130801|2008-08-21 15:00,21,121.45,121.45,121.45,121.45,0
20130801|2008-08-22 15:00,22,115.58,115.58,115.58,115.58,0
20130801|2008-08-25 15:00,25,116.61,116.61,116.61,116.61,0
20130801|2008-08-26 15:00,26,117.22,117.22,117.22,117.22,0
20130801|2008-08-27 15:00,27,118.65,118.65,118.65,118.65,0
20130801|2008-08-28 15:00,28,117.39,117.39,117.39,117.39,0
20130801|2008-08-29 15:00,29,116.94,116.94,116.94,116.94,0
20130801|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20130801|2008-09-02 15:00,2,115.82,115.82,115.82,115.82,0
20130801|2008-09-03 15:00,3,115.16,115.16,115.16,115.16,0
20130801|2008-09-04 15:00,4,112.88,112.88,112.88,112.88,0
20130801|2008-09-05 15:00,5,109.75,109.75,109.75,109.75,0
20130801|2008-09-08 15:30,8,109.31,109.31,109.31,109.31,0
20130801|2008-09-09 15:00,9,106.62,106.62,106.62,106.62,0
20130801|2008-09-10 15:30,10,105.99,105.99,105.99,105.99,0
20130801|2008-09-11 15:00,11,104.61,104.61,104.61,104.61,0
20130801|2008-09-12 15:00,12,105.76,105.76,105.76,105.76,0
20130801|2008-09-15 15:00,15,100.85,100.85,100.85,100.85,0
20130801|2008-09-16 15:00,16,94.95,94.95,94.95,94.95,0
20130801|2008-09-17 15:00,17,97.81,97.81,97.81,97.81,0
20130801|2008-09-18 15:00,18,99.17,99.17,99.17,99.17,0
20130801|2008-09-19 15:00,19,104.58,104.58,104.58,104.58,0
20130801|2008-09-22 15:00,22,110.24,110.24,110.24,110.24,0
20130801|2008-09-23 15:00,23,106.97,106.97,106.97,106.97,0
20130801|2008-09-24 15:00,24,107.15,107.15,107.15,107.15,0
20130801|2008-09-25 15:00,25,109.74,109.74,109.74,109.74,0
20130801|2008-09-26 15:00,26,109.74,109.74,109.74,109.74,0
20130801|2008-09-29 15:00,29,102.23,102.23,102.23,102.23,0
20130801|2008-09-30 15:00,30,106.11,106.11,106.11,106.11,0
20130801|2008-10-01 15:00,1,103.43,103.43,103.43,103.43,0
20130801|2008-10-02 15:00,2,99.28,99.28,99.28,99.28,0
20130801|2008-10-03 15:00,3,98.24,98.24,98.24,98.24,0
20130801|2008-10-06 15:00,6,93.12,93.12,93.12,93.12,0
20130801|2008-10-07 15:00,7,95.07,95.07,95.07,95.07,0
20130801|2008-10-09 15:00,9,94.17,94.17,94.17,94.17,0
20130801|2008-10-10 15:00,10,88.04,88.04,88.04,88.04,0
20130801|2008-10-13 15:00,13,90.16,90.16,90.16,90.16,0
20130801|2008-10-14 15:30,14,88.02,88.02,88.02,88.02,0
20130801|2008-10-15 15:00,15,85.31,85.31,85.31,85.31,0
20130801|2008-10-16 15:00,16,83.6,83.6,83.6,83.6,0
20130801|2008-10-17 15:00,17,85.08,85.08,85.08,85.08,0
20130801|2008-10-20 15:00,20,87.44,87.44,87.44,87.44,0
20130801|2008-10-21 15:00,21,88.01,88.01,88.01,88.01,0
20130801|2008-10-22 15:00,22,84.14,84.14,84.14,84.14,0
20130801|2008-10-23 15:00,23,85.15,85.15,85.15,85.15,0
20130801|2008-10-24 15:00,24,83.01,83.01,83.01,83.01,0
20130801|2008-10-27 15:00,27,82.18,82.18,82.18,82.18,0
20130801|2008-10-28 15:00,28,80.43,80.43,80.43,80.43,0
20130801|2008-10-29 15:00,29,84.74,84.74,84.74,84.74,0
20130801|2008-10-30 15:00,30,85.71,85.71,85.71,85.71,0
20130801|2008-10-31 15:00,31,88.76,88.76,88.76,88.76,0
20130801|2012-09-26 10:30,26,91.35,91.35,91.35,91.35,15
20130801|2012-10-01 09:00,1,94.8,94.8,94.8,94.8,4
20130801|2012-10-25 04:00,25,89.05,89.05,89.05,89.05,1
20130801|2012-11-02 11:30,2,88.6,88.6,88.6,88.6,1
20130801|2012-11-15 13:00,15,88.99,88.99,88.99,88.99,1
20130801|2012-11-16 07:30,16,89.59,89.59,89.59,89.59,1
20130801|2012-11-16 08:30,16,89.5,89.5,89.5,89.5,1
20130801|2012-11-16 09:00,16,89.12,89.13,89.12,89.13,4
20130801|2012-11-16 10:30,16,89.1,89.1,89.1,89.1,1
20130801|2012-11-19 02:30,19,90.48,90.48,90.48,90.48,3
20130801|2012-11-19 08:00,19,91.41,91.41,91.41,91.41,1
20130801|2012-11-19 08:30,19,91.22,91.36,91.22,91.36,2
20130801|2012-11-19 09:00,19,91.54,91.54,91.54,91.54,1
20130801|2012-11-19 10:30,19,91.77,91.77,91.77,91.77,2
20130801|2012-11-19 13:00,19,91.8,91.8,91.8,91.8,3
20130801|2012-11-20 07:30,20,91.47,91.47,91.47,91.47,1
20130801|2012-11-20 08:00,20,91.3,91.3,91.3,91.3,1
20130801|2012-11-20 10:00,20,90.38,90.38,90.37,90.37,15
20130801|2012-11-20 11:30,20,89.73,89.73,89.73,89.73,1
20130801|2012-11-20 15:30,20,90.09,90.09,90.09,90.09,1
20130801|2012-11-23 11:30,23,91.5,91.5,91.5,91.5,1
20130801|2012-11-26 09:30,26,90.77,90.77,90.77,90.77,2
20130801|2012-11-27 09:00,27,90.63,90.63,90.59,90.63,3
20130801|2012-11-27 11:00,27,90.76,90.76,90.76,90.76,1
20130801|2012-11-28 08:00,28,89.12,89.12,89.12,89.12,1
20130801|2012-11-28 12:30,28,89.27,89.32,89.24,89.29,16
20130801|2012-11-29 10:00,29,91.09,91.09,91.09,91.09,2
20130801|2012-11-29 13:00,29,90.92,90.92,90.92,90.92,1
20130801|2012-11-29 13:30,29,90.71,90.71,90.71,90.71,1
20130801|2012-11-30 13:00,30,91.77,91.77,91.77,91.77,1
20130801|2012-12-03 06:30,3,92.12,92.12,92.11,92.11,3
20130801|2012-12-04 09:00,4,91.21,91.21,91.21,91.21,2
20130801|2012-12-05 09:00,5,91.56,91.56,91.56,91.56,4
20130801|2012-12-05 09:30,5,90.88,90.88,90.88,90.88,1
20130801|2012-12-05 13:00,5,91.17,91.17,91.17,91.17,1
20130801|2012-12-06 06:30,6,91,91,91,91,2
20130801|2012-12-06 08:00,6,89.77,89.77,89.77,89.77,2
20130801|2012-12-06 11:00,6,89.3,89.3,89.3,89.3,1
20130801|2012-12-07 10:00,7,89.43,89.43,89.43,89.43,5
20130801|2012-12-07 14:00,7,89.05,89.05,89.05,89.05,1
20130801|2012-12-10 08:30,10,89.35,89.35,89.35,89.35,2
20130801|2012-12-10 13:30,10,88.91,88.91,88.91,88.91,1
20130801|2012-12-11 10:00,11,88.65,88.65,88.65,88.65,2
20130801|2012-12-11 12:30,11,88.45,88.45,88.45,88.45,1
20130801|2012-12-12 09:00,12,89.99,89.99,89.69,89.69,8
20130801|2012-12-12 12:00,12,90.24,90.24,89.94,89.94,4
20130801|2012-12-13 05:30,13,89.08,89.08,89.08,89.08,1
20130801|2012-12-14 13:00,14,89.76,89.76,89.76,89.76,2
20130801|2012-12-14 13:30,14,89.73,89.75,89.73,89.75,9
20130801|2012-12-17 10:00,17,90.17,90.17,90.17,90.17,2
20130801|2012-12-17 10:30,17,90.11,90.11,90.11,90.11,3
20130801|2012-12-17 11:30,17,90.1,90.1,90.02,90.05,9
20130801|2012-12-18 09:00,18,90.13,90.13,90.13,90.13,1
20130801|2012-12-18 10:00,18,90.58,90.58,90.58,90.58,2
20130801|2012-12-18 11:00,18,90.5,90.5,90.5,90.5,4
20130801|2012-12-18 13:00,18,90.47,90.47,90.47,90.47,2
20130801|2012-12-19 04:30,19,91.18,91.18,91.18,91.18,1
20130801|2012-12-19 05:00,19,91.11,91.11,91.11,91.11,1
20130801|2012-12-19 06:30,19,91.41,91.41,91.41,91.41,1
20130801|2012-12-19 07:00,19,91.3,91.31,91.28,91.29,20
20130801|2012-12-19 08:00,19,90.88,90.94,90.87,90.9,58
20130801|2012-12-19 09:30,19,91.59,91.59,91.59,91.59,1
20130801|2012-12-19 10:00,19,91.58,91.58,91.58,91.58,1
20130801|2012-12-19 13:00,19,91.92,92.08,91.92,92.08,6
20130801|2012-12-20 01:30,20,91.66,91.66,91.66,91.66,20
20130801|2012-12-20 02:30,20,91.58,91.58,91.58,91.58,1
20130801|2012-12-20 05:00,20,91.99,92,91.99,92,18
20130801|2012-12-20 07:30,20,92.25,92.25,91.77,91.77,4
20130801|2012-12-20 10:30,20,91.81,91.81,91.81,91.81,1
20130801|2012-12-20 13:00,20,92.14,92.14,92.14,92.14,1
20130801|2012-12-20 13:30,20,92.41,92.41,92.41,92.41,4
20130801|2012-12-20 14:00,20,92.23,92.23,92.23,92.23,1
20130801|2012-12-21 04:30,21,91.1,91.21,91.1,91.21,10
20130801|2012-12-21 05:00,21,91.41,91.41,91.41,91.41,2
20130801|2012-12-21 08:00,21,90.99,90.99,90.99,90.99,1
20130801|2012-12-21 09:00,21,90.58,90.58,90.58,90.58,2
20130801|2012-12-21 13:00,21,90.9,90.9,90.9,90.9,2
20130801|2012-12-24 12:00,24,90.97,91.01,90.95,91.01,4
20130801|2012-12-26 08:00,26,92.21,92.35,92.21,92.35,16
20130801|2012-12-26 08:30,26,92.97,92.98,92.67,92.72,82
20130801|2012-12-26 09:00,26,93.25,93.25,92.92,92.92,14
20130801|2012-12-26 13:00,26,93.04,93.04,93.04,93.04,1
20130801|2012-12-27 04:00,27,93.21,93.21,93.21,93.21,1
20130801|2012-12-27 07:00,27,93.04,93.04,93.04,93.04,1
20130801|2012-12-28 09:30,28,93.18,93.41,93.18,93.41,6
20130801|2012-12-28 10:00,28,92.83,92.87,92.83,92.86,3
20130801|2012-12-28 12:30,28,92.88,92.88,92.88,92.88,1
20130801|2012-12-31 12:00,31,93.32,93.32,93.32,93.32,7
20130801|2012-12-31 12:30,31,93.63,93.63,93.63,93.63,1
20130801|2013-01-02 08:30,2,95.27,95.27,95.1,95.2,11
20130801|2013-01-02 09:00,2,95.24,95.24,95.24,95.24,2
20130801|2013-01-02 09:30,2,95.27,95.27,95.27,95.27,1
20130801|2013-01-02 10:30,2,94.64,94.64,94.63,94.63,12
20130801|2013-01-02 11:00,2,94.45,94.45,94.45,94.45,1
20130801|2013-01-02 13:00,2,94.78,94.78,94.77,94.77,14
20130801|2013-01-02 13:30,2,94.46,94.46,94.46,94.46,2
20130801|2013-01-02 14:30,2,94.57,94.57,94.57,94.57,4
20130801|2013-01-03 05:30,3,94.36,94.36,94.3,94.3,5
20130801|2013-01-03 06:00,3,94.28,94.28,94.24,94.24,28
20130801|2013-01-03 07:30,3,94.58,94.58,94.56,94.56,2
20130801|2013-01-03 08:30,3,94.64,94.64,94.64,94.64,1
20130801|2013-01-03 09:00,3,94.57,94.58,94.5,94.58,7
20130801|2013-01-03 10:00,3,94.44,94.69,94.44,94.69,4
20130801|2013-01-03 10:30,3,94.71,94.71,94.71,94.71,3
20130801|2013-01-03 11:00,3,94.75,94.75,94.74,94.74,6
20130801|2013-01-03 13:00,3,94.5,94.5,94.42,94.42,13
20130801|2013-01-04 09:00,4,94.52,94.52,94.52,94.52,2
20130801|2013-01-04 12:00,4,94.4,94.4,94.4,94.4,1
20130801|2013-01-04 13:00,4,94.4,94.4,94.4,94.4,1
20130801|2013-01-07 09:30,7,94.64,94.64,94.63,94.63,6
20130801|2013-01-07 10:00,7,94.64,94.64,94.62,94.62,3
20130801|2013-01-07 14:30,7,94.69,94.69,94.69,94.69,1
20130801|2013-01-08 09:00,8,94.63,94.63,94.63,94.63,1
20130801|2013-01-08 09:30,8,94.47,94.47,94.47,94.47,1
20130801|2013-01-09 08:00,9,95.08,95.08,95,95,101
20130801|2013-01-09 10:30,9,94.77,94.77,94.77,94.77,1
20130801|2013-01-09 22:30,10,95.17,95.17,95.17,95.17,1
20130801|2013-01-10 03:00,10,95.4,95.4,95.4,95.4,3
20130801|2013-01-10 03:30,10,95.4,95.4,95.4,95.4,1
20130801|2013-01-10 04:30,10,96.15,96.15,96.15,96.15,1
20130801|2013-01-10 05:30,10,96.09,96.09,96.09,96.09,1
20130801|2013-01-10 06:00,10,95.99,95.99,95.71,95.71,94
20130801|2013-01-10 06:30,10,95.76,95.76,95.68,95.68,96
20130801|2013-01-10 07:00,10,95.62,95.62,95.62,95.62,2
20130801|2013-01-10 07:30,10,95.9,96.06,95.88,96.05,49
20130801|2013-01-10 08:30,10,95.55,95.55,95.55,95.55,1
20130801|2013-01-10 12:30,10,95.39,95.41,95.39,95.41,3
20130801|2013-01-10 13:00,10,95.3,95.3,95.3,95.3,1
20130801|2013-01-11 04:30,11,94.77,94.77,94.77,94.77,1
20130801|2013-01-11 05:00,11,94.59,94.59,94.59,94.59,1
20130801|2013-01-11 06:30,11,94.58,94.6,94.41,94.42,163
20130801|2013-01-11 07:00,11,94.59,94.59,94.54,94.54,10
20130801|2013-01-11 08:30,11,94.46,94.46,94.46,94.46,2
20130801|2013-01-11 09:30,11,94.16,94.48,94.16,94.48,10
20130801|2013-01-11 10:00,11,94.8,94.8,94.47,94.47,10
20130801|2013-01-11 12:00,11,94.69,94.69,94.69,94.69,3
20130801|2013-01-11 12:30,11,94.77,94.8,94.77,94.8,103
20130801|2013-01-11 13:30,11,94.94,94.94,94.92,94.92,9
20130801|2013-01-14 07:00,14,95.3,95.3,95.3,95.3,1
20130801|2013-01-14 09:30,14,94.66,94.66,94.66,94.66,1
20130801|2013-01-14 10:00,14,95.01,95.01,94.91,94.91,10
20130801|2013-01-14 10:30,14,94.91,94.91,94.91,94.91,1
20130801|2013-01-15 03:30,15,95.76,95.76,95.76,95.76,1
20130801|2013-01-15 04:30,15,95.65,95.65,95.65,95.65,1
20130801|2013-01-15 05:00,15,95.62,95.62,95.62,95.62,1
20130801|2013-01-15 07:00,15,95.24,95.24,95.24,95.24,3
20130801|2013-01-15 07:30,15,95.22,95.22,95.22,95.22,7
20130801|2013-01-15 08:00,15,95.66,95.66,95.66,95.66,8
20130801|2013-01-15 13:00,15,94.6,94.6,94.6,94.6,1
20130801|2013-01-16 04:00,16,94.88,94.89,94.88,94.89,9
20130801|2013-01-16 04:30,16,95,95,95,95,1
20130801|2013-01-16 09:00,16,94.73,94.73,94.73,94.73,1
20130801|2013-01-16 11:30,16,95.32,95.33,95.32,95.32,3
20130801|2013-01-16 12:00,16,95.26,95.26,95.26,95.26,2
20130801|2013-01-16 12:30,16,95.06,95.06,95.06,95.06,6
20130801|2013-01-16 13:00,16,95.55,95.55,95.55,95.55,1
20130801|2013-01-17 03:00,17,95.6,95.6,95.6,95.6,1
20130801|2013-01-17 06:00,17,96.06,96.08,96.05,96.05,4
20130801|2013-01-17 07:00,17,95.92,95.92,95.89,95.89,56
20130801|2013-01-17 07:30,17,96.42,96.42,96.42,96.42,6
20130801|2013-01-17 08:30,17,96.55,96.55,96.55,96.55,25
20130801|2013-01-17 09:30,17,96.51,96.51,96.51,96.51,3
20130801|2013-01-17 11:30,17,96.74,96.74,96.74,96.74,3
20130801|2013-01-17 13:00,17,96.72,96.72,96.72,96.72,7
20130801|2013-01-17 14:00,17,96.5,96.5,96.5,96.5,6
20130801|2013-01-18 02:00,18,96.62,96.62,96.62,96.62,1
20130801|2013-01-18 08:00,18,96.47,96.47,96.47,96.47,1
20130801|2013-01-18 10:00,18,96.22,96.24,96.22,96.24,2
20130801|2013-01-18 12:00,18,96.68,96.68,96.68,96.68,1
20130801|2013-01-18 13:00,18,96.74,96.92,96.58,96.89,105
20130801|2013-01-21 02:30,21,96.64,96.64,96.64,96.64,1
20130801|2013-01-21 08:30,21,96.6,96.6,96.59,96.59,2
20130801|2013-01-22 05:00,22,96.97,97.06,96.97,97.01,32
20130801|2013-01-22 08:00,22,97.18,97.18,97.18,97.18,10
20130801|2013-01-22 08:30,22,97.15,97.15,97.15,97.15,25
20130801|2013-01-22 11:00,22,97.53,97.53,97.53,97.53,2
20130801|2013-01-22 11:30,22,97.47,97.47,97.47,97.47,4
20130801|2013-01-22 12:00,22,97.59,97.59,97.52,97.52,47
20130801|2013-01-22 13:00,22,97.57,97.57,97.57,97.57,10
20130801|2013-01-22 14:30,22,97.49,97.49,97.49,97.49,10
20130801|2013-01-22 15:00,22,97.46,97.46,97.44,97.44,2
20130801|2013-01-23 02:00,23,97.47,97.47,97.47,97.47,1
20130801|2013-01-23 03:00,23,97.35,97.35,97.35,97.35,1
20130801|2013-01-23 06:30,23,97.68,97.68,97.6,97.6,4
20130801|2013-01-23 07:30,23,97.31,97.31,97.31,97.31,1
20130801|2013-01-23 09:00,23,97.45,97.45,97.36,97.36,28
20130801|2013-01-23 09:30,23,97.19,97.19,97.18,97.18,5
20130801|2013-01-23 10:00,23,97.33,97.36,97.32,97.35,7
20130801|2013-01-23 10:30,23,97.23,97.23,97.21,97.22,9
20130801|2013-01-23 11:00,23,97.23,97.23,97.23,97.23,1
20130801|2013-01-23 11:30,23,97.26,97.26,97.21,97.21,3
20130801|2013-01-23 12:00,23,97.27,97.27,97.27,97.27,30
20130801|2013-01-23 12:30,23,97.06,97.06,97,97,12
20130801|2013-01-23 13:00,23,96.64,96.64,96.6,96.6,6
20130801|2013-01-23 13:30,23,96.63,96.63,96.63,96.63,1
20130801|2013-01-24 02:30,24,96.7,96.7,96.7,96.7,2
20130801|2013-01-24 07:30,24,97.15,97.15,97.15,97.15,1
20130801|2013-01-24 08:00,24,97.39,97.4,97.27,97.28,30
20130801|2013-01-24 09:00,24,97.32,97.32,97.12,97.12,25
20130801|2013-01-24 09:30,24,97.44,97.44,97.44,97.44,30
20130801|2013-01-24 10:00,24,97.61,97.65,97.61,97.65,30
20130801|2013-01-24 10:30,24,97.6,97.66,97.6,97.66,90
20130801|2013-01-24 11:00,24,97.53,97.53,97.41,97.46,4
20130801|2013-01-24 11:30,24,97.37,97.43,97.37,97.43,4
20130801|2013-01-24 12:00,24,97.45,97.45,97.45,97.45,1
20130801|2013-01-24 13:00,24,97.37,97.45,97.37,97.45,17
20130801|2013-01-25 00:30,25,97.33,97.33,97.33,97.33,1
20130801|2013-01-25 02:00,25,97.57,97.57,97.57,97.57,1
20130801|2013-01-25 05:00,25,97.74,97.74,97.74,97.74,1
20130801|2013-01-25 06:30,25,97.73,97.73,97.73,97.73,1
20130801|2013-01-25 07:30,25,97.78,97.83,97.75,97.75,51
20130801|2013-01-25 08:00,25,97.72,97.72,97.72,97.72,5
20130801|2013-01-25 08:30,25,97.57,97.57,97.48,97.48,5
20130801|2013-01-25 09:30,25,97.29,97.29,96.8,97.07,5
20130801|2013-01-25 10:30,25,97.11,97.11,97.11,97.11,1
20130801|2013-01-25 12:00,25,97.4,97.4,97.4,97.4,1
20130801|2013-01-25 13:00,25,97.29,97.29,97.02,97.02,4
20130801|2013-01-25 13:30,25,97.2,97.2,97.2,97.2,25
20130801|2013-01-25 14:30,25,97.24,97.24,97.24,97.24,1
20130801|2013-01-28 07:30,28,97.8,97.89,97.8,97.89,15
20130801|2013-01-28 08:30,28,97.57,97.57,97.54,97.54,2
20130801|2013-01-28 09:30,28,97.1,97.1,97.1,97.1,1
20130801|2013-01-28 10:00,28,97.25,97.25,97.25,97.25,25
20130801|2013-01-28 11:00,28,97.4,97.4,97.4,97.4,38
20130801|2013-01-28 15:00,28,97.7,97.7,97.7,97.7,1
20130801|2013-01-29 03:00,29,97.88,97.89,97.73,97.73,7
20130801|2013-01-29 04:30,29,97.66,97.68,97.6,97.6,27
20130801|2013-01-29 05:00,29,97.61,97.61,97.61,97.61,1
20130801|2013-01-29 05:30,29,97.6,97.6,97.6,97.6,1
20130801|2013-01-29 07:00,29,97.72,97.72,97.72,97.72,6
20130801|2013-01-29 07:30,29,97.81,97.81,97.81,97.81,1
20130801|2013-01-29 08:00,29,98.26,98.26,98.26,98.26,1
20130801|2013-01-29 08:30,29,98.27,98.27,98.19,98.2,4
20130801|2013-01-29 09:00,29,98.12,98.12,98.12,98.12,1
20130801|2013-01-29 09:30,29,98.13,98.63,98.13,98.63,15
20130801|2013-01-29 10:00,29,98.64,98.74,98.56,98.73,22
20130801|2013-01-29 10:30,29,98.58,98.77,98.58,98.77,40
20130801|2013-01-29 11:00,29,98.78,98.78,98.6,98.6,44
20130801|2013-01-29 11:30,29,98.56,98.56,98.37,98.37,2
20130801|2013-01-29 12:00,29,98.53,98.53,98.32,98.32,4
20130801|2013-01-29 13:30,29,98.55,98.55,98.55,98.55,1
20130801|2013-01-30 03:00,30,98.63,98.63,98.63,98.63,1
20130801|2013-01-30 04:00,30,98.82,98.82,98.82,98.82,1
20130801|2013-01-30 06:30,30,98.91,98.91,98.9,98.9,46
20130801|2013-01-30 07:00,30,99.03,99.03,99.01,99.01,4
20130801|2013-01-30 07:30,30,98.8,98.88,98.64,98.88,6
20130801|2013-01-30 08:00,30,98.87,98.87,98.87,98.87,2
20130801|2013-01-30 08:30,30,98.71,98.71,98.71,98.71,3
20130801|2013-01-30 09:30,30,98.61,98.61,98.61,98.61,1
20130801|2013-01-30 11:00,30,98.73,98.73,98.73,98.73,1
20130801|2013-01-30 13:00,30,99.01,99.01,99.01,99.01,1
20130801|2013-01-30 14:30,30,99.12,99.12,99.12,99.12,2
20130801|2013-01-30 15:00,30,99.23,99.23,99.15,99.15,35
20130801|2013-01-31 02:30,31,98.81,98.81,98.81,98.81,1
20130801|2013-01-31 07:00,31,98.73,98.73,98.73,98.73,1
20130801|2013-01-31 07:30,31,98.62,98.62,98.56,98.58,3
20130801|2013-01-31 08:00,31,98.41,98.41,98.12,98.24,64
20130801|2013-01-31 08:30,31,98.54,98.56,98.53,98.54,21
20130801|2013-01-31 09:00,31,98.38,98.42,98.38,98.42,12
20130801|2013-01-31 10:00,31,98.48,98.51,98.48,98.51,2
20130801|2013-01-31 10:30,31,98.63,98.64,98.59,98.59,80
20130801|2013-01-31 11:00,31,98.68,98.68,98.66,98.66,31
20130801|2013-01-31 11:30,31,98.9,98.92,98.9,98.9,13
20130801|2013-01-31 12:00,31,98.93,98.93,98.9,98.9,12
20130801|2013-01-31 13:00,31,98.74,99.02,98.74,98.97,6
20130801|2013-01-31 14:00,31,98.85,98.94,98.85,98.94,2
20130801|2013-02-01 03:00,1,98.93,98.93,98.93,98.93,2
20130801|2013-02-01 04:00,1,98.88,98.88,98.88,98.88,1
20130801|2013-02-01 05:00,1,98.81,98.81,98.81,98.81,1
20130801|2013-02-01 07:30,1,98.99,98.99,98.97,98.97,3
20130801|2013-02-01 08:00,1,98.8,98.86,98.35,98.36,7
20130801|2013-02-01 08:30,1,98.56,98.6,98.56,98.6,4
20130801|2013-02-01 09:00,1,98.78,99.15,98.78,99.15,19
20130801|2013-02-01 10:30,1,99.45,99.45,99.43,99.43,2
20130801|2013-02-01 11:00,1,99.33,99.33,99.2,99.2,3
20130801|2013-02-01 11:30,1,98.94,98.94,98.94,98.94,1
20130801|2013-02-01 12:00,1,99.04,99.05,99.04,99.05,17
20130801|2013-02-01 12:30,1,99.28,99.28,99.26,99.26,14
20130801|2013-02-01 13:00,1,99.21,99.39,99.21,99.36,24
20130801|2013-02-04 04:00,4,98.74,98.74,98.74,98.74,3
20130801|2013-02-04 04:30,4,98.66,98.66,98.64,98.64,2
20130801|2013-02-04 06:00,4,98.35,98.35,98.35,98.35,3
20130801|2013-02-04 07:00,4,98.23,98.23,98.23,98.23,1
20130801|2013-02-04 07:30,4,98.23,98.23,98.23,98.23,10
20130801|2013-02-04 08:00,4,98.01,98.01,97.82,97.83,4
20130801|2013-02-04 08:30,4,98.01,98.02,97.97,97.97,9
20130801|2013-02-04 09:00,4,98.35,98.35,98.35,98.35,9
20130801|2013-02-04 11:00,4,97.81,97.85,97.81,97.85,24
20130801|2013-02-04 11:30,4,97.95,97.95,97.95,97.95,2
20130801|2013-02-04 13:00,4,97.68,97.87,97.68,97.87,9
20130801|2013-02-04 22:30,5,97.77,97.77,97.77,97.77,1
20130801|2013-02-05 03:30,5,98.17,98.17,98.17,98.17,1
20130801|2013-02-05 05:00,5,98.3,98.3,98.3,98.3,1
20130801|2013-02-05 07:30,5,98.51,98.51,98.51,98.51,1
20130801|2013-02-05 10:00,5,98.45,98.46,98.43,98.44,10
20130801|2013-02-05 10:30,5,98.47,98.47,98.46,98.46,9
20130801|2013-02-05 11:00,5,98.59,98.59,98.46,98.47,62
20130801|2013-02-05 11:30,5,98.47,98.53,98.45,98.48,38
20130801|2013-02-05 12:00,5,98.58,98.59,98.54,98.57,32
20130801|2013-02-05 12:30,5,98.63,98.63,98.63,98.63,2
20130801|2013-02-05 13:00,5,98.42,98.49,98.37,98.37,10
20130801|2013-02-05 15:30,5,98.27,98.27,98.27,98.27,1
20130801|2013-02-06 02:30,6,98.05,98.06,97.97,97.97,3
20130801|2013-02-06 03:30,6,97.97,97.97,97.97,97.97,1
20130801|2013-02-06 04:00,6,97.91,97.91,97.91,97.91,4
20130801|2013-02-06 05:30,6,97.85,97.85,97.78,97.78,5
20130801|2013-02-06 06:30,6,97.31,97.31,97.31,97.31,1
20130801|2013-02-06 07:00,6,97.05,97.05,97.02,97.04,26
20130801|2013-02-06 07:30,6,97.12,97.12,97.01,97.01,18
20130801|2013-02-06 08:00,6,97.04,97.22,97.04,97.22,9
20130801|2013-02-06 08:30,6,97.29,97.3,97.29,97.3,6
20130801|2013-02-06 09:00,6,97.55,97.55,97.55,97.55,8
20130801|2013-02-06 09:30,6,97.41,97.93,97.41,97.93,9
20130801|2013-02-06 10:00,6,98.08,98.09,98.02,98.02,7
20130801|2013-02-06 10:30,6,98.2,98.5,98.17,98.5,16
20130801|2013-02-06 11:00,6,98.53,98.53,98.53,98.53,2
20130801|2013-02-06 11:30,6,98.43,98.43,98.43,98.43,3
20130801|2013-02-06 12:00,6,98.32,98.48,98.32,98.48,5
20130801|2013-02-06 13:00,6,98.26,98.26,98.24,98.24,2
20130801|2013-02-06 13:30,6,98.41,98.5,98.41,98.5,13
20130801|2013-02-06 14:00,6,98.48,98.48,98.48,98.48,1
20130801|2013-02-07 02:30,7,98.57,98.57,98.57,98.57,1
20130801|2013-02-07 04:00,7,98.68,98.68,98.68,98.68,3
20130801|2013-02-07 04:30,7,98.66,98.66,98.66,98.66,5
20130801|2013-02-07 06:30,7,98.76,98.77,98.74,98.74,29
20130801|2013-02-07 08:00,7,98.51,98.88,98.51,98.73,5
20130801|2013-02-07 09:00,7,98.66,98.66,97.94,97.97,42
20130801|2013-02-07 09:30,7,97.89,98.17,97.87,98.06,30
20130801|2013-02-07 10:00,7,97.84,98.06,97.78,98.06,32
20130801|2013-02-07 10:30,7,97.84,97.84,97.75,97.75,14
20130801|2013-02-07 11:00,7,97.91,97.91,97.7,97.7,2
20130801|2013-02-07 12:00,7,97.56,97.65,97.54,97.65,19
20130801|2013-02-07 14:00,7,97.78,97.78,97.78,97.78,1
20130801|2013-02-07 23:30,8,98.14,98.14,98.14,98.14,1
20130801|2013-02-08 03:00,8,97.9,97.91,97.9,97.91,20
20130801|2013-02-08 05:30,8,98.33,98.33,98.33,98.33,6
20130801|2013-02-08 06:00,8,98.25,98.27,98.25,98.27,3
20130801|2013-02-08 07:00,8,98.03,98.03,98.03,98.03,1
20130801|2013-02-08 07:30,8,98.13,98.22,98.01,98.01,6
20130801|2013-02-08 08:00,8,98.1,98.36,98.06,98.36,52
20130801|2013-02-08 08:30,8,98.45,98.46,98.35,98.36,18
20130801|2013-02-08 09:00,8,98.33,98.46,98.33,98.45,17
20130801|2013-02-08 09:30,8,98.46,98.5,98.44,98.44,33
20130801|2013-02-08 10:00,8,98.17,98.17,98.12,98.17,5
20130801|2013-02-08 11:00,8,98.15,98.15,97.93,97.93,2
20130801|2013-02-08 11:30,8,97.53,97.76,97.53,97.76,16
20130801|2013-02-08 12:00,8,97.76,97.85,97.76,97.85,16
20130801|2013-02-08 13:00,8,97.69,97.8,97.69,97.8,10
20130801|2013-02-11 03:30,11,97.88,97.88,97.88,97.88,1
20130801|2013-02-11 07:30,11,97.11,97.11,97.11,97.11,1
20130801|2013-02-11 08:00,11,97.55,97.55,97.55,97.55,4
20130801|2013-02-11 09:30,11,97.7,97.7,97.7,97.7,1
20130801|2013-02-11 10:00,11,97.79,98.22,97.79,98.22,26
20130801|2013-02-11 10:30,11,98.58,98.77,98.54,98.76,10
20130801|2013-02-11 11:00,11,98.59,98.59,98.56,98.56,24
20130801|2013-02-11 11:30,11,98.64,98.68,98.61,98.68,41
20130801|2013-02-11 12:00,11,98.75,98.75,98.75,98.75,15
20130801|2013-02-11 13:00,11,98.77,98.95,98.77,98.95,2
20130801|2013-02-11 13:30,11,98.94,98.94,98.94,98.94,1
20130801|2013-02-12 04:00,12,98.64,98.64,98.64,98.64,2
20130801|2013-02-12 05:00,12,98.94,99.16,98.94,99.16,41
20130801|2013-02-12 05:30,12,99.25,99.31,99.08,99.08,40
20130801|2013-02-12 06:00,12,99.1,99.1,99.1,99.1,5
20130801|2013-02-12 08:00,12,99.36,99.36,99.21,99.21,2
20130801|2013-02-12 08:30,12,99.17,99.17,99.17,99.17,1
20130801|2013-02-12 10:00,12,99.08,99.08,99.08,99.08,4
20130801|2013-02-12 13:00,12,99.46,99.46,99.27,99.37,12
20130801|2013-02-12 13:30,12,99.36,99.36,99.36,99.36,2
20130801|2013-02-13 03:00,13,99.45,99.45,99.45,99.45,1
20130801|2013-02-13 05:30,13,99.56,99.56,99.49,99.49,9
20130801|2013-02-13 07:30,13,99.63,99.85,99.63,99.77,24
20130801|2013-02-13 08:00,13,99.64,99.73,99.64,99.67,10
20130801|2013-02-13 08:30,13,99.67,99.67,99.5,99.59,8
20130801|2013-02-13 09:00,13,99.51,99.53,99.51,99.53,7
20130801|2013-02-13 09:30,13,99.82,99.82,99.16,99.19,15
20130801|2013-02-13 11:00,13,99.41,99.41,99.41,99.41,8
20130801|2013-02-13 12:00,13,99.29,99.29,99.29,99.29,1
20130801|2013-02-13 12:30,13,99.16,99.16,99.16,99.16,1
20130801|2013-02-13 13:00,13,98.83,98.83,98.69,98.69,13
20130801|2013-02-13 14:00,13,98.99,99,98.99,99,13
20130801|2013-02-13 14:30,13,99,99,99,99,1
20130801|2013-02-14 04:30,14,98.92,98.92,98.92,98.92,1
20130801|2013-02-14 05:00,14,98.84,98.84,98.73,98.73,38
20130801|2013-02-14 05:30,14,98.82,98.82,98.82,98.82,1
20130801|2013-02-14 07:00,14,99.05,99.05,99.05,99.05,1
20130801|2013-02-14 07:30,14,99.17,99.17,99.01,99.01,6
20130801|2013-02-14 08:00,14,99.19,99.19,99.19,99.19,1
20130801|2013-02-14 09:00,14,99.53,99.53,99.53,99.53,1
20130801|2013-02-14 09:30,14,99.23,99.23,99.23,99.23,1
20130801|2013-02-14 10:30,14,99.27,99.28,99.27,99.28,2
20130801|2013-02-14 11:30,14,99.06,99.06,99.02,99.02,8
20130801|2013-02-14 12:30,14,99.2,99.2,99.2,99.2,1
20130801|2013-02-14 13:00,14,99.21,99.26,99.18,99.2,14
20130801|2013-02-14 15:30,14,99.1,99.1,99.1,99.1,1
20130801|2013-02-15 03:00,15,98.86,98.86,98.76,98.76,2
20130801|2013-02-15 04:00,15,98.79,98.8,98.79,98.8,14
20130801|2013-02-15 05:00,15,98.72,98.72,98.63,98.63,6
20130801|2013-02-15 06:00,15,98.85,98.85,98.83,98.83,13
20130801|2013-02-15 07:00,15,98.5,98.5,98.5,98.5,1
20130801|2013-02-15 08:00,15,98.18,98.18,97.69,97.69,14
20130801|2013-02-15 08:30,15,97.66,97.66,97.37,97.37,13
20130801|2013-02-15 09:00,15,97.52,97.52,97.4,97.4,13
20130801|2013-02-15 09:30,15,97.32,97.5,97.32,97.5,2
20130801|2013-02-15 10:30,15,97.34,97.34,97.34,97.34,3
20130801|2013-02-15 12:00,15,97.73,97.73,97.73,97.73,1
20130801|2013-02-15 12:30,15,97.79,97.79,97.78,97.78,2
20130801|2013-02-15 13:00,15,97.39,97.8,97.39,97.8,46
20130801|2013-02-18 01:30,18,97.5,97.5,97.5,97.5,1
20130801|2013-02-18 03:30,18,97.55,97.55,97.55,97.55,1
20130801|2013-02-18 08:00,18,97.7,97.7,97.7,97.7,1
20130801|2013-02-18 10:00,18,97.53,97.53,97.53,97.53,1
20130801|2013-02-18 10:30,18,97.2,97.2,97.2,97.2,1
20130801|2013-02-18 11:30,18,97.23,97.23,97.23,97.23,1
20130801|2013-02-18 12:00,18,97.34,97.34,97.34,97.34,6
20130801|2013-02-18 19:30,19,97.56,97.56,97.56,97.56,8
20130801|2013-02-19 01:00,19,97.23,97.24,97.23,97.24,38
20130801|2013-02-19 07:00,19,97.68,97.77,97.68,97.77,2
20130801|2013-02-19 07:30,19,97.79,97.79,97.79,97.79,3
20130801|2013-02-19 08:00,19,97.48,97.52,97.48,97.52,2
20130801|2013-02-19 09:00,19,97.49,97.5,97.49,97.5,3
20130801|2013-02-19 09:30,19,97.5,97.5,97.47,97.47,17
20130801|2013-02-19 10:30,19,97.56,97.56,97.56,97.56,11
20130801|2013-02-19 11:00,19,97.49,97.54,97.49,97.54,30
20130801|2013-02-19 12:00,19,97.68,97.74,97.68,97.74,3
20130801|2013-02-19 13:00,19,97.79,98.3,97.79,98.3,21
20130801|2013-02-19 14:30,19,98.3,98.3,98.3,98.3,1
20130801|2013-02-20 03:00,20,98.45,98.63,98.45,98.63,2
20130801|2013-02-20 07:30,20,98.16,98.16,98.16,98.16,1
20130801|2013-02-20 08:30,20,98.33,98.33,98.23,98.23,8
20130801|2013-02-20 09:00,20,98.25,98.25,97.8,97.81,16
20130801|2013-02-20 09:30,20,97.88,97.9,97.24,97.24,12
20130801|2013-02-20 10:00,20,96.68,96.68,95.6,96.12,35
20130801|2013-02-20 10:30,20,96.1,96.1,96.1,96.1,15
20130801|2013-02-20 11:00,20,96.3,96.3,96.3,96.3,1
20130801|2013-02-20 11:30,20,96.14,96.14,96.14,96.14,1
20130801|2013-02-20 12:00,20,96.11,96.38,96.07,96.07,5
20130801|2013-02-20 12:30,20,95.89,95.96,95.89,95.96,2
20130801|2013-02-20 13:00,20,96.27,96.42,96.27,96.42,3
20130801|2013-02-20 14:00,20,96.1,96.1,96.1,96.1,1
20130801|2013-02-20 14:30,20,96.14,96.14,96.14,96.14,2
20130801|2013-02-20 21:00,21,95.89,95.89,95.89,95.89,6
20130801|2013-02-21 02:00,21,95.22,95.22,95.18,95.18,2
20130801|2013-02-21 02:30,21,95.16,95.16,94.92,94.92,4
20130801|2013-02-21 04:00,21,95.38,95.47,95.38,95.47,100
20130801|2013-02-21 04:30,21,95.11,95.11,95.11,95.11,5
20130801|2013-02-21 07:30,21,94.97,94.97,94.61,94.61,2
20130801|2013-02-21 08:00,21,94.78,94.78,94.78,94.78,1
20130801|2013-02-21 08:30,21,94.36,94.45,94.34,94.36,13
20130801|2013-02-21 09:00,21,94.05,94.4,94.05,94.4,3
20130801|2013-02-21 09:30,21,94.43,94.43,94.43,94.43,1
20130801|2013-02-21 10:00,21,94.54,94.97,94.54,94.97,7
20130801|2013-02-21 10:30,21,94.59,94.59,94.59,94.59,2
20130801|2013-02-21 11:00,21,94.29,94.29,94.29,94.29,1
20130801|2013-02-21 11:30,21,94.22,94.22,94.22,94.22,1
20130801|2013-02-21 13:00,21,94.24,94.24,94.24,94.24,1
20130801|2013-02-22 01:30,22,94.25,94.28,94.25,94.27,12
20130801|2013-02-22 02:00,22,94.34,94.34,94.34,94.34,1
20130801|2013-02-22 07:00,22,94.39,94.4,94.39,94.4,3
20130801|2013-02-22 07:30,22,94.36,94.36,94.19,94.19,8
20130801|2013-02-22 08:00,22,94.14,94.14,93.93,93.95,30
20130801|2013-02-22 09:30,22,93.84,93.85,93.84,93.85,2
20130801|2013-02-22 10:00,22,93.92,93.92,93.92,93.92,1
20130801|2013-02-22 12:00,22,94.28,94.28,94.28,94.28,1
20130801|2013-02-22 12:30,22,94.15,94.15,94.15,94.15,1
20130801|2013-02-25 03:00,25,95,95.02,95,95.02,2
20130801|2013-02-25 04:30,25,95.18,95.18,95.18,95.18,1
20130801|2013-02-25 07:30,25,95.39,95.39,95.21,95.25,8
20130801|2013-02-25 08:00,25,95.01,95.01,95.01,95.01,1
20130801|2013-02-25 08:30,25,94.86,94.86,94.86,94.86,4
20130801|2013-02-25 09:00,25,94.71,94.71,94.5,94.5,7
20130801|2013-02-25 09:30,25,94.5,94.5,94.5,94.5,1
20130801|2013-02-25 10:00,25,94.63,94.63,94.63,94.63,1
20130801|2013-02-25 13:00,25,94.07,94.37,94.07,94.37,8
20130801|2013-02-25 13:30,25,94.35,94.35,94.35,94.35,1
20130801|2013-02-26 01:00,26,93.37,93.37,93.37,93.37,1
20130801|2013-02-26 01:30,26,93.51,93.51,93.51,93.51,1
20130801|2013-02-26 03:00,26,93.61,93.61,93.61,93.61,5
20130801|2013-02-26 04:00,26,93.63,93.63,93.63,93.63,8
20130801|2013-02-26 06:00,26,93.52,93.52,93.52,93.52,1
20130801|2013-02-26 07:30,26,93.51,93.51,93.51,93.51,15
20130801|2013-02-26 08:00,26,94.18,94.18,94.18,94.18,1
20130801|2013-02-26 08:30,26,94.18,94.18,94.18,94.18,1
20130801|2013-02-26 09:00,26,94.16,94.16,94.06,94.06,3
20130801|2013-02-26 09:30,26,93.92,94.07,93.89,94.07,6
20130801|2013-02-26 10:00,26,93.91,93.91,93.72,93.72,2
20130801|2013-02-26 12:00,26,93.8,93.8,93.56,93.56,5
20130801|2013-02-26 13:00,26,93.73,93.95,93.73,93.84,13
20130801|2013-02-26 13:30,26,93.72,93.72,93.72,93.72,1
20130801|2013-02-26 14:00,26,93.7,93.7,93.7,93.7,25
20130801|2013-02-26 15:30,26,93.89,93.89,93.89,93.89,1
20130801|2013-02-27 05:30,27,94.01,94.01,94.01,94.01,1
20130801|2013-02-27 07:30,27,93.74,93.74,93.74,93.74,1
20130801|2013-02-27 08:00,27,93.67,93.7,93.67,93.7,8
20130801|2013-02-27 08:30,27,93.52,93.52,93.52,93.52,1
20130801|2013-02-27 09:00,27,93.78,94.01,93.78,94.01,5
20130801|2013-02-27 10:30,27,94.11,94.28,94.11,94.28,8
20130801|2013-02-27 12:00,27,94.01,94.01,94.01,94.01,1
20130801|2013-02-27 12:30,27,93.83,93.83,93.78,93.78,4
20130801|2013-02-27 13:00,27,93.84,93.84,93.78,93.78,5
20130801|2013-02-28 03:00,28,93.82,93.82,93.82,93.82,6
20130801|2013-02-28 03:30,28,93.62,93.62,93.62,93.62,1
20130801|2013-02-28 04:30,28,93.56,93.6,93.56,93.6,2
20130801|2013-02-28 06:00,28,93.78,93.78,93.78,93.78,1
20130801|2013-02-28 06:30,28,93.87,93.87,93.86,93.86,3
20130801|2013-02-28 08:00,28,93.95,93.95,93.94,93.94,10
20130801|2013-02-28 08:30,28,93.87,94.13,93.87,94.13,3
20130801|2013-02-28 09:30,28,93.77,93.79,93.47,93.48,60
20130801|2013-02-28 10:00,28,93.73,93.73,93.73,93.73,2
20130801|2013-02-28 11:30,28,93.83,93.84,93.83,93.84,3
20130801|2013-02-28 12:30,28,93.54,93.54,93.54,93.54,4
20130801|2013-02-28 14:00,28,93.04,93.04,93.04,93.04,1
20130801|2013-02-28 23:00,1,93.07,93.07,93.07,93.07,1
20130801|2013-03-01 00:30,1,93,93,93,93,1
20130801|2013-03-01 03:00,1,92.84,92.84,92.84,92.84,1
20130801|2013-03-01 03:30,1,92.58,92.58,92.54,92.54,3
20130801|2013-03-01 04:00,1,92.25,92.25,92.25,92.25,1
20130801|2013-03-01 05:00,1,92.34,92.36,92.34,92.36,2
20130801|2013-03-01 06:00,1,92.12,92.12,91.8,91.8,27
20130801|2013-03-01 06:30,1,91.78,91.82,91.75,91.75,4
20130801|2013-03-01 08:00,1,92.16,92.16,91.92,91.92,30
20130801|2013-03-01 08:30,1,91.99,91.99,91.9,91.9,14
20130801|2013-03-01 09:00,1,92.02,92.09,92.02,92.09,15
20130801|2013-03-01 09:30,1,92.24,92.28,92.16,92.17,11
20130801|2013-03-01 10:00,1,92.02,92.02,92.02,92.02,1
20130801|2013-03-01 10:30,1,91.85,91.91,91.72,91.8,41
20130801|2013-03-01 11:00,1,92.05,92.05,92.05,92.05,1
20130801|2013-03-01 12:00,1,91.88,91.88,91.64,91.64,6
20130801|2013-03-01 12:30,1,91.7,91.7,91.51,91.51,4
20130801|2013-03-01 13:30,1,92.06,92.06,92.06,92.06,10
20130801|2013-03-01 14:30,1,92.3,92.3,92.3,92.3,1
20130801|2013-03-03 23:30,4,91.82,91.82,91.82,91.82,1
20130801|2013-03-04 00:30,4,91.67,91.67,91.67,91.67,1
20130801|2013-03-04 03:30,4,91.64,91.64,91.64,91.64,1
20130801|2013-03-04 07:30,4,91.91,91.91,91.91,91.91,1
20130801|2013-03-04 08:00,4,91.74,91.74,91.74,91.74,3
20130801|2013-03-04 09:00,4,91.66,91.66,91.66,91.66,1
20130801|2013-03-04 09:30,4,91.57,91.57,91.46,91.46,4
20130801|2013-03-04 10:00,4,91.43,91.43,90.85,91.05,38
20130801|2013-03-04 12:00,4,90.77,90.77,90.74,90.74,11
20130801|2013-03-04 13:00,4,91.21,91.47,91.21,91.47,2
20130801|2013-03-04 16:00,4,91.57,91.57,91.57,91.57,1
20130801|2013-03-05 02:00,5,91.88,91.88,91.84,91.84,2
20130801|2013-03-05 03:30,5,91.82,91.82,91.82,91.82,1
20130801|2013-03-05 04:00,5,91.77,91.77,91.77,91.77,2
20130801|2013-03-05 05:30,5,91.68,91.68,91.68,91.68,1
20130801|2013-03-05 06:30,5,91.62,91.72,91.62,91.72,18
20130801|2013-03-05 07:30,5,91.74,91.74,91.74,91.74,9
20130801|2013-03-05 08:00,5,91.63,91.63,91.6,91.6,9
20130801|2013-03-05 08:30,5,91.76,91.77,91.76,91.77,9
20130801|2013-03-05 10:00,5,91.53,91.62,91.53,91.62,6
20130801|2013-03-05 10:30,5,91.63,91.63,91.63,91.63,1
20130801|2013-03-05 11:00,5,91.42,91.42,91.42,91.42,1
20130801|2013-03-05 12:30,5,92.25,92.25,92.25,92.25,1
20130801|2013-03-05 14:30,5,92.24,92.24,92.24,92.24,1
20130801|2013-03-06 02:30,6,92.02,92.02,92.02,92.02,1
20130801|2013-03-06 03:00,6,91.92,91.92,91.92,91.92,1
20130801|2013-03-06 05:00,6,92.08,92.08,92.08,92.08,2
20130801|2013-03-06 05:30,6,92.07,92.08,92.07,92.08,2
20130801|2013-03-06 06:00,6,91.98,92,91.93,92,3
20130801|2013-03-06 07:30,6,91.88,91.88,91.88,91.88,5
20130801|2013-03-06 08:30,6,91.8,91.8,91.45,91.45,5
20130801|2013-03-06 09:00,6,91.56,91.56,91.56,91.56,2
20130801|2013-03-06 09:30,6,91.15,91.15,90.99,90.99,18
20130801|2013-03-06 10:00,6,91.07,91.07,91.07,91.07,1
20130801|2013-03-06 10:30,6,91.32,91.39,91.32,91.39,9
20130801|2013-03-06 11:00,6,91.36,91.36,91.15,91.15,9
20130801|2013-03-06 11:30,6,91.12,91.24,91.05,91.24,9
20130801|2013-03-06 12:00,6,91.15,91.15,90.98,90.98,5
20130801|2013-03-06 13:00,6,91.52,91.52,91.52,91.52,1
20130801|2013-03-07 02:30,7,91.69,91.69,91.69,91.69,1
20130801|2013-03-07 07:00,7,91.96,91.96,91.96,91.96,1
20130801|2013-03-07 07:30,7,92.35,92.35,92.35,92.35,1
20130801|2013-03-07 08:00,7,92.47,92.47,92.47,92.47,2
20130801|2013-03-07 08:30,7,92.46,92.46,92.35,92.35,3
20130801|2013-03-07 09:00,7,92.65,92.65,92.59,92.59,2
20130801|2013-03-07 09:30,7,92.53,92.53,92.47,92.47,15
20130801|2013-03-07 10:00,7,92.51,92.52,92.51,92.52,10
20130801|2013-03-07 10:30,7,92.25,92.25,92.25,92.25,5
20130801|2013-03-07 12:30,7,92.56,92.56,92.56,92.56,1
20130801|2013-03-07 13:00,7,92.65,92.65,92.65,92.65,1
20130801|2013-03-07 13:30,7,92.54,92.54,92.54,92.54,1
20130801|2013-03-08 02:00,8,92.73,92.73,92.73,92.73,4
20130801|2013-03-08 05:00,8,92.68,92.68,92.68,92.68,2
20130801|2013-03-08 07:00,8,92.27,92.27,92.27,92.27,1
20130801|2013-03-08 08:30,8,92.57,92.57,92.57,92.57,1
20130801|2013-03-08 09:00,8,92.67,92.67,92.67,92.67,1
20130801|2013-03-08 09:30,8,92.39,92.39,92.29,92.29,24
20130801|2013-03-08 11:30,8,92.17,92.17,92.17,92.17,1
20130801|2013-03-08 12:00,8,92.59,92.59,92.59,92.59,2
20130801|2013-03-08 12:30,8,92.62,92.62,92.62,92.62,1
20130801|2013-03-08 13:00,8,93.03,93.07,93,93.07,6
20130801|2013-03-08 14:00,8,92.93,92.93,92.93,92.93,1
20130801|2013-03-11 08:00,11,92.86,92.86,92.48,92.48,14
20130801|2013-03-11 08:30,11,92.58,92.58,92.58,92.58,1
20130801|2013-03-11 09:00,11,92.6,92.6,92.1,92.13,13
20130801|2013-03-11 10:00,11,92.21,92.22,92.21,92.22,3
20130801|2013-03-11 12:00,11,92.59,92.59,92.58,92.58,3
20130801|2013-03-11 13:00,11,92.86,92.98,92.86,92.98,2
20130801|2013-03-11 15:30,11,93.01,93.01,93.01,93.01,2
20130801|2013-03-11 21:00,12,93.24,93.29,93.24,93.29,4
20130801|2013-03-12 03:00,12,92.66,92.66,92.66,92.66,1
20130801|2013-03-12 03:30,12,92.7,92.7,92.7,92.7,1
20130801|2013-03-12 04:00,12,92.89,92.93,92.89,92.93,3
20130801|2013-03-12 05:30,12,92.9,92.9,92.9,92.9,1
20130801|2013-03-12 07:00,12,93.41,93.44,93.4,93.44,3
20130801|2013-03-12 07:30,12,93.64,93.73,93.64,93.73,6
20130801|2013-03-12 08:00,12,94.2,94.2,94.04,94.04,2
20130801|2013-03-12 08:30,12,94.08,94.28,94.08,94.28,33
20130801|2013-03-12 09:00,12,94.25,94.25,94.19,94.19,2
20130801|2013-03-12 11:00,12,94,94,93.9,93.9,2
20130801|2013-03-12 11:30,12,93.73,93.75,93.73,93.75,4
20130801|2013-03-12 13:00,12,93.47,93.47,93.47,93.47,1
20130801|2013-03-13 03:30,13,93.6,93.62,93.6,93.62,2
20130801|2013-03-13 04:00,13,93.66,93.66,93.66,93.66,1
20130801|2013-03-13 05:30,13,93.58,93.58,93.58,93.58,1
20130801|2013-03-13 06:30,13,93.45,93.45,93.45,93.45,1
20130801|2013-03-13 07:30,13,93.78,93.78,93.78,93.78,1
20130801|2013-03-13 08:00,13,93.72,93.72,93.72,93.72,1
20130801|2013-03-13 08:30,13,93.89,93.92,93.88,93.9,8
20130801|2013-03-13 09:30,13,93.64,93.8,93.64,93.8,2
20130801|2013-03-13 11:00,13,93.29,93.29,93.15,93.15,2
20130801|2013-03-13 12:00,13,92.85,92.9,92.85,92.9,2
20130801|2013-03-13 12:30,13,93.16,93.23,93.16,93.23,5
20130801|2013-03-13 13:30,13,93.08,93.08,93.08,93.08,1
20130801|2013-03-14 02:00,14,93.17,93.23,93.17,93.23,5
20130801|2013-03-14 02:30,14,93.52,93.6,93.52,93.6,3
20130801|2013-03-14 03:30,14,93.67,93.67,93.49,93.52,18
20130801|2013-03-14 04:00,14,93.43,93.43,93.43,93.43,4
20130801|2013-03-14 08:00,14,93.29,93.29,93.18,93.18,4
20130801|2013-03-14 09:00,14,93.61,93.61,93.41,93.41,2
20130801|2013-03-14 09:30,14,93.54,93.54,93.54,93.54,1
20130801|2013-03-14 10:00,14,93.39,93.39,93.39,93.39,1
20130801|2013-03-14 11:00,14,93.51,93.51,93.51,93.51,1
20130801|2013-03-14 12:00,14,93.5,93.5,93.5,93.5,4
20130801|2013-03-14 14:30,14,93.68,93.69,93.68,93.69,5
20130801|2013-03-14 15:00,14,93.7,93.73,93.7,93.73,18
20130801|2013-03-14 15:30,14,93.88,93.88,93.88,93.88,1
20130801|2013-03-15 03:00,15,93.76,93.76,93.76,93.76,1
20130801|2013-03-15 05:00,15,94.07,94.07,94.07,94.07,2
20130801|2013-03-15 05:30,15,94.09,94.09,94.09,94.09,3
20130801|2013-03-15 06:30,15,94.11,94.31,94.11,94.31,29
20130801|2013-03-15 08:00,15,94.22,94.22,94.22,94.22,28
20130801|2013-03-15 08:30,15,94.05,94.09,93.93,93.93,18
20130801|2013-03-15 09:00,15,93.8,94,93.72,94,6
20130801|2013-03-15 09:30,15,94.02,94.05,93.95,94.01,16
20130801|2013-03-15 11:00,15,94.11,94.11,94.09,94.09,3
20130801|2013-03-15 13:00,15,94.17,94.17,94.13,94.17,6
20130801|2013-03-15 13:30,15,94.24,94.24,94.24,94.24,1
20130801|2013-03-17 18:30,17,93.43,93.43,93.38,93.39,4
20130801|2013-03-17 19:00,18,93.15,93.15,93.15,93.15,1
20130801|2013-03-17 23:30,18,93.36,93.4,93.36,93.4,2
20130801|2013-03-18 03:00,18,93.13,93.13,93.13,93.13,1
20130801|2013-03-18 03:30,18,93.27,93.27,93.27,93.27,1
20130801|2013-03-18 05:30,18,93.02,93.07,93,93.07,10
20130801|2013-03-18 07:00,18,93.39,93.39,93.39,93.39,2
20130801|2013-03-18 08:00,18,93.18,93.18,93.18,93.18,1
20130801|2013-03-18 08:30,18,92.75,93.17,92.73,93.17,14
20130801|2013-03-18 09:00,18,93.18,93.78,93.18,93.78,5
20130801|2013-03-18 09:30,18,93.84,94.14,93.84,93.94,22
20130801|2013-03-18 10:00,18,93.92,93.98,93.92,93.98,2
20130801|2013-03-18 11:00,18,94.22,94.37,94.21,94.21,4
20130801|2013-03-18 11:30,18,94.04,94.04,94.04,94.04,1
20130801|2013-03-18 12:30,18,94.23,94.23,94.23,94.23,1
20130801|2013-03-18 13:00,18,94.43,94.43,94.43,94.43,1
20130801|2013-03-18 14:00,18,94.46,94.46,94.46,94.46,9
20130801|2013-03-18 14:30,18,94.33,94.33,94.33,94.33,5
20130801|2013-03-18 22:00,19,94.59,94.59,94.59,94.59,8
20130801|2013-03-19 02:30,19,94.39,94.39,94.39,94.39,1
20130801|2013-03-19 03:00,19,94.37,94.37,94.37,94.37,1
20130801|2013-03-19 04:00,19,94.27,94.39,94.27,94.37,22
20130801|2013-03-19 07:00,19,94.79,94.8,94.71,94.71,19
20130801|2013-03-19 07:30,19,94.73,94.73,94.4,94.41,18
20130801|2013-03-19 08:00,19,94.46,94.57,94.31,94.47,27
20130801|2013-03-19 08:30,19,94.47,94.54,94.38,94.54,38
20130801|2013-03-19 09:00,19,94.41,94.42,94.19,94.19,10
20130801|2013-03-19 09:30,19,94.15,94.33,94.12,94.31,46
20130801|2013-03-19 10:00,19,94.35,94.39,94.35,94.39,5
20130801|2013-03-19 10:30,19,94.05,94.05,94.05,94.05,25
20130801|2013-03-19 11:00,19,94,94,93.59,93.59,3
20130801|2013-03-19 12:00,19,93.51,93.66,93.22,93.3,40
20130801|2013-03-19 12:30,19,93.12,93.2,93.12,93.2,2
20130801|2013-03-19 13:00,19,93.25,93.29,93.21,93.22,6
20130801|2013-03-19 14:00,19,92.93,92.93,92.91,92.91,2
20130801|2013-03-20 03:30,20,93.23,93.25,93.23,93.25,2
20130801|2013-03-20 04:30,20,93.41,93.45,93.41,93.45,2
20130801|2013-03-20 05:00,20,93.56,93.56,93.56,93.56,1
20130801|2013-03-20 05:30,20,93.66,93.66,93.64,93.64,4
20130801|2013-03-20 06:30,20,93.59,93.63,93.59,93.61,4
20130801|2013-03-20 07:00,20,93.62,93.84,93.57,93.84,31
20130801|2013-03-20 08:00,20,93.53,93.77,93.53,93.77,5
20130801|2013-03-20 08:30,20,93.75,93.75,93.69,93.7,4
20130801|2013-03-20 09:00,20,93.58,93.59,93.33,93.37,70
20130801|2013-03-20 09:30,20,93.64,93.64,93.14,93.14,38
20130801|2013-03-20 10:00,20,93.18,93.18,93.08,93.08,3
20130801|2013-03-20 10:30,20,93.24,93.24,93.24,93.24,1
20130801|2013-03-20 11:00,20,93.19,93.19,93.09,93.14,43
20130801|2013-03-20 12:00,20,93.21,93.29,93.21,93.29,3
20130801|2013-03-20 13:00,20,93.68,93.73,93.68,93.69,3
20130801|2013-03-20 13:30,20,93.97,93.97,93.9,93.9,6
20130801|2013-03-20 14:00,20,93.9,93.91,93.9,93.9,17
20130801|2013-03-20 14:30,20,93.91,93.91,93.91,93.91,1
20130801|2013-03-20 20:30,21,93.76,93.76,93.76,93.76,1
20130801|2013-03-21 03:00,21,93.61,93.61,93.61,93.61,1
20130801|2013-03-21 03:30,21,93.37,93.37,93.33,93.33,4
20130801|2013-03-21 04:30,21,93.47,93.47,93.47,93.47,1
20130801|2013-03-21 05:00,21,93.46,93.46,93.46,93.46,1
20130801|2013-03-21 05:30,21,93.62,93.62,93.62,93.62,1
20130801|2013-03-21 07:30,21,93.81,93.89,93.81,93.89,53
20130801|2013-03-21 08:00,21,93.57,93.57,93.34,93.37,12
20130801|2013-03-21 08:30,21,93.3,93.35,93.26,93.31,18
20130801|2013-03-21 09:00,21,93.4,93.4,93.14,93.24,9
20130801|2013-03-21 09:30,21,93.21,93.33,93.17,93.33,7
20130801|2013-03-21 12:30,21,92.68,92.99,92.68,92.99,18
20130801|2013-03-21 13:00,21,93.24,93.24,93.22,93.22,2
20130801|2013-03-21 13:30,21,93.09,93.09,93.06,93.06,2
20130801|2013-03-21 14:30,21,93.02,93.02,93.01,93.01,4
20130801|2013-03-22 03:30,22,93,93,93,93,1
20130801|2013-03-22 06:30,22,93.56,93.56,93.52,93.52,3
20130801|2013-03-22 07:00,22,93.53,93.53,93.37,93.37,15
20130801|2013-03-22 07:30,22,93.39,93.46,93.39,93.46,3
20130801|2013-03-22 08:00,22,93.4,93.62,93.26,93.59,52
20130801|2013-03-22 08:30,22,93.6,93.6,93.33,93.41,15
20130801|2013-03-22 09:00,22,93.52,93.8,93.52,93.62,57
20130801|2013-03-22 09:30,22,93.62,93.65,93.45,93.51,46
20130801|2013-03-22 10:00,22,93.6,93.6,93.47,93.58,22
20130801|2013-03-22 10:30,22,93.56,93.65,93.49,93.49,11
20130801|2013-03-22 11:00,22,93.49,93.54,93.35,93.37,45
20130801|2013-03-22 11:30,22,93.37,93.37,93.02,93.25,40
20130801|2013-03-22 12:00,22,93.24,93.4,93.15,93.4,49
20130801|2013-03-22 12:30,22,93.43,93.63,93.4,93.59,43
20130801|2013-03-22 13:00,22,93.62,94.09,93.57,93.98,83
20130801|2013-03-22 13:30,22,94.05,94.08,94.05,94.07,5
20130801|2013-03-22 15:00,22,94.19,94.19,94.19,94.19,1
20130801|2013-03-22 15:30,22,94.21,94.21,94.21,94.21,2
20130801|2013-03-24 20:00,25,94.39,94.39,94.39,94.39,1
20130801|2013-03-25 02:30,25,94.43,94.43,94.4,94.4,4
20130801|2013-03-25 03:30,25,94.5,94.5,94.5,94.5,1
20130801|2013-03-25 05:00,25,94.54,94.54,94.54,94.54,1
20130801|2013-03-25 07:00,25,94.73,95.02,94.71,94.84,39
20130801|2013-03-25 07:30,25,94.7,94.73,94.7,94.73,17
20130801|2013-03-25 08:00,25,94.62,95.04,94.62,94.97,44
20130801|2013-03-25 08:30,25,95.06,95.27,95.02,95.23,43
20130801|2013-03-25 09:00,25,95.39,95.92,95.37,95.7,99
20130801|2013-03-25 09:30,25,95.62,95.71,95.34,95.35,30
20130801|2013-03-25 10:00,25,95.2,95.28,94.95,94.97,14
20130801|2013-03-25 10:30,25,94.9,95.15,94.89,94.89,33
20130801|2013-03-25 11:00,25,94.84,94.84,94.47,94.66,46
20130801|2013-03-25 11:30,25,94.63,94.68,94.48,94.48,22
20130801|2013-03-25 12:00,25,94.49,94.71,94.4,94.7,41
20130801|2013-03-25 12:30,25,94.75,95.07,94.64,95.06,29
20130801|2013-03-25 13:00,25,94.99,95.23,94.99,95.21,36
20130801|2013-03-25 13:30,25,95.16,95.16,95.02,95.02,5
20130801|2013-03-25 14:30,25,94.95,94.95,94.95,94.95,1
20130801|2013-03-26 01:30,26,95.38,95.38,95.38,95.38,8
20130801|2013-03-26 04:00,26,95.56,95.56,95.51,95.51,7
20130801|2013-03-26 05:30,26,95.91,95.91,95.91,95.91,1
20130801|2013-03-26 06:00,26,95.88,95.88,95.88,95.88,1
20130801|2013-03-26 07:00,26,95.69,95.98,95.66,95.98,32
20130801|2013-03-26 07:30,26,95.96,96.04,95.88,95.98,13
20130801|2013-03-26 08:00,26,96.08,96.25,96.05,96.1,52
20130801|2013-03-26 08:30,26,96.12,96.22,95.93,96.18,36
20130801|2013-03-26 09:00,26,96.08,96.08,95.77,95.77,13
20130801|2013-03-26 09:30,26,95.68,95.68,95.68,95.68,25
20130801|2013-03-26 10:00,26,95.78,95.78,95.7,95.7,4
20130801|2013-03-26 10:30,26,95.69,95.69,95.69,95.69,1
20130801|2013-03-26 11:00,26,95.88,95.88,95.73,95.77,4
20130801|2013-03-26 11:30,26,95.73,95.83,95.73,95.79,11
20130801|2013-03-26 12:00,26,95.85,96.21,95.83,96.21,30
20130801|2013-03-26 12:30,26,96.18,96.38,96.18,96.37,24
20130801|2013-03-26 13:00,26,96.34,96.66,96.28,96.58,48
20130801|2013-03-26 13:30,26,96.61,96.61,96.61,96.61,1
20130801|2013-03-26 14:00,26,96.54,96.54,96.54,96.54,2
20130801|2013-03-26 20:00,27,96.45,96.45,96.45,96.45,1
20130801|2013-03-27 04:00,27,96.27,96.36,96.27,96.3,3
20130801|2013-03-27 04:30,27,96.35,96.37,96.35,96.37,4
20130801|2013-03-27 05:00,27,96.18,96.18,96.18,96.18,1
20130801|2013-03-27 05:30,27,96.2,96.2,96.2,96.2,1
20130801|2013-03-27 06:30,27,95.95,95.95,95.95,95.95,1
20130801|2013-03-27 07:30,27,96.28,96.28,96.28,96.28,23
20130801|2013-03-27 08:00,27,96.33,96.46,96.16,96.16,12
20130801|2013-03-27 08:30,27,96.07,96.18,96.04,96.08,29
20130801|2013-03-27 09:00,27,95.98,96.3,95.98,96.3,3
20130801|2013-03-27 09:30,27,96.22,96.29,96.09,96.09,9
20130801|2013-03-27 10:00,27,96.07,96.18,96.07,96.18,3
20130801|2013-03-27 10:30,27,96.24,96.53,96.23,96.51,10
20130801|2013-03-27 11:00,27,96.52,96.52,96.37,96.41,15
20130801|2013-03-27 11:30,27,96.38,96.66,96.38,96.66,19
20130801|2013-03-27 12:00,27,96.61,96.85,96.47,96.85,20
20130801|2013-03-27 12:30,27,96.7,96.86,96.7,96.81,37
20130801|2013-03-27 13:00,27,96.85,97.04,96.85,96.97,17
20130801|2013-03-28 01:30,28,97.16,97.16,97.16,97.16,1
20130801|2013-03-28 03:00,28,97.02,97.02,97.01,97.01,2
20130801|2013-03-28 04:30,28,96.98,96.98,96.98,96.98,1
20130801|2013-03-28 06:00,28,97.2,97.2,97.2,97.2,1
20130801|2013-03-28 07:00,28,97.22,97.22,97.02,97.03,32
20130801|2013-03-28 08:00,28,97,97,97,97,1
20130801|2013-03-28 09:00,28,96.98,97.11,96.98,96.99,30
20130801|2013-03-28 09:30,28,97.09,97.09,96.94,96.98,6
20130801|2013-03-28 10:00,28,97.03,97.03,97.01,97.01,2
20130801|2013-03-28 10:30,28,97.11,97.16,97.11,97.16,2
20130801|2013-03-28 11:00,28,97.09,97.09,97.05,97.05,2
20130801|2013-03-28 11:30,28,97.03,97.04,96.98,97.04,10
20130801|2013-03-28 12:00,28,97.01,97.23,97.01,97.23,25
20130801|2013-03-28 12:30,28,97.3,97.6,97.3,97.6,17
20130801|2013-03-28 13:00,28,97.62,97.63,97.48,97.62,22
20130801|2013-03-28 13:30,28,97.5,97.5,97.39,97.39,3
20130801|2013-03-28 14:00,28,97.37,97.37,97.36,97.36,2
20130801|2013-03-31 17:00,1,97.84,97.84,97.84,97.84,1
20130801|2013-04-01 07:00,1,97.06,97.06,97.06,97.06,1
20130801|2013-04-01 07:30,1,96.93,96.98,96.93,96.96,4
20130801|2013-04-01 08:30,1,96.79,96.79,96.79,96.79,2
20130801|2013-04-01 09:00,1,96.58,96.58,96.48,96.49,7
20130801|2013-04-01 10:00,1,96.55,96.84,96.55,96.84,13
20130801|2013-04-01 10:30,1,96.9,97.01,96.85,96.85,11
20130801|2013-04-01 11:00,1,96.88,96.95,96.88,96.95,2
20130801|2013-04-01 11:30,1,97.06,97.38,97.06,97.36,12
20130801|2013-04-01 12:00,1,97.45,97.46,97.45,97.45,5
20130801|2013-04-01 13:30,1,97.54,97.54,97.54,97.54,6
20130801|2013-04-01 14:00,1,97.53,97.53,97.53,97.53,5
20130801|2013-04-01 14:30,1,97.4,97.4,97.4,97.4,1
20130801|2013-04-01 19:30,2,97.37,97.37,97.37,97.37,2
20130801|2013-04-01 22:00,2,97.31,97.31,97.31,97.31,1
20130801|2013-04-01 23:30,2,97.28,97.28,97.28,97.28,1
20130801|2013-04-02 03:00,2,97.45,97.45,97.45,97.45,1
20130801|2013-04-02 03:30,2,97.44,97.44,97.41,97.41,2
20130801|2013-04-02 05:00,2,97.62,97.62,97.62,97.62,8
20130801|2013-04-02 07:00,2,97.77,97.8,97.55,97.57,29
20130801|2013-04-02 07:30,2,97.49,97.49,97.46,97.46,22
20130801|2013-04-02 08:30,2,96.8,96.96,96.77,96.96,10
20130801|2013-04-02 09:00,2,97.08,97.08,97.04,97.04,37
20130801|2013-04-02 09:30,2,97.12,97.12,97.08,97.1,8
20130801|2013-04-02 11:00,2,96.98,97.27,96.98,97.25,5
20130801|2013-04-02 11:30,2,97.22,97.47,97.22,97.39,31
20130801|2013-04-02 12:00,2,97.42,97.7,97.42,97.7,5
20130801|2013-04-02 12:30,2,97.68,97.69,97.65,97.69,3
20130801|2013-04-02 13:00,2,97.6,97.94,97.6,97.77,10
20130801|2013-04-02 13:30,2,97.62,97.62,97.62,97.62,1
20130801|2013-04-02 14:30,2,97.39,97.41,97.39,97.41,3
20130801|2013-04-03 06:30,3,97.09,97.09,97.09,97.09,3
20130801|2013-04-03 07:00,3,97.21,97.3,97.21,97.26,36
20130801|2013-04-03 08:00,3,97.11,97.35,97.11,97.35,6
20130801|2013-04-03 08:30,3,97.37,97.37,97.21,97.22,28
20130801|2013-04-03 09:00,3,97.1,97.1,97.1,97.1,2
20130801|2013-04-03 09:30,3,96.82,96.88,96.82,96.88,4
20130801|2013-04-03 10:00,3,96.38,96.45,96.28,96.28,5
20130801|2013-04-03 10:30,3,96.07,96.1,95.84,96.01,9
20130801|2013-04-03 11:00,3,95.9,95.9,95.57,95.71,6
20130801|2013-04-03 13:00,3,95.46,95.5,95.02,95.08,13
20130801|2013-04-03 13:30,3,94.92,94.92,94.92,94.92,1
20130801|2013-04-04 03:00,4,95.1,95.1,95.1,95.1,1
20130801|2013-04-04 05:00,4,95.11,95.11,95.11,95.11,4
20130801|2013-04-04 06:30,4,95.13,95.23,95.13,95.23,3
20130801|2013-04-04 07:00,4,94.88,95.06,94.88,95.06,14
20130801|2013-04-04 07:30,4,94.78,94.79,93.85,93.95,69
20130801|2013-04-04 08:00,4,93.83,93.91,93.43,93.54,29
20130801|2013-04-04 08:30,4,93.97,94.15,93.88,94.06,41
20130801|2013-04-04 09:00,4,94.49,94.49,93.84,93.84,42
20130801|2013-04-04 09:30,4,93.65,93.91,93.61,93.91,8
20130801|2013-04-04 10:00,4,93.68,93.69,93.24,93.49,78
20130801|2013-04-04 10:30,4,93.38,93.41,93.03,93.08,32
20130801|2013-04-04 11:00,4,93.12,93.35,93.06,93.35,71
20130801|2013-04-04 11:30,4,93.31,93.36,93.15,93.15,25
20130801|2013-04-04 12:00,4,93.17,93.34,93.14,93.34,59
20130801|2013-04-04 12:30,4,93.16,93.51,92.85,93.5,24
20130801|2013-04-04 13:00,4,93.62,93.89,93.52,93.85,35
20130801|2013-04-04 13:30,4,93.79,93.82,93.79,93.82,2
20130801|2013-04-04 15:00,4,94.03,94.03,94.03,94.03,3
20130801|2013-04-04 23:00,5,93.9,93.9,93.9,93.9,2
20130801|2013-04-05 01:30,5,93.65,93.65,93.65,93.65,1
20130801|2013-04-05 05:30,5,93.35,93.35,93.35,93.35,3
20130801|2013-04-05 06:30,5,93.55,93.59,93.55,93.59,2
20130801|2013-04-05 07:00,5,93.54,93.54,93.42,93.43,7
20130801|2013-04-05 07:30,5,92.81,92.98,92.6,92.98,12
20130801|2013-04-05 08:00,5,93.02,93.26,93.02,93.25,20
20130801|2013-04-05 08:30,5,93.19,93.27,92.99,93.02,19
20130801|2013-04-05 09:00,5,92.84,92.91,92.84,92.91,5
20130801|2013-04-05 09:30,5,92.9,92.92,92.78,92.92,8
20130801|2013-04-05 10:00,5,93.1,93.21,92.98,93.03,4
20130801|2013-04-05 10:30,5,92.96,93.02,92.91,92.92,23
20130801|2013-04-05 11:00,5,93.11,93.23,93.06,93.07,7
20130801|2013-04-05 11:30,5,93.09,93.34,93.09,93.34,12
20130801|2013-04-05 12:00,5,93.29,93.47,93.25,93.47,13
20130801|2013-04-05 12:30,5,93.53,93.53,93.13,93.23,18
20130801|2013-04-05 13:00,5,93.34,93.35,92.87,93.35,50
20130801|2013-04-05 13:30,5,93.43,93.43,93.43,93.43,2
20130801|2013-04-08 02:30,8,94,94,93.99,93.99,15
20130801|2013-04-08 07:00,8,94.04,94.04,93.9,93.9,4
20130801|2013-04-08 07:30,8,93.97,93.97,93.9,93.91,12
20130801|2013-04-08 08:00,8,93.54,93.54,93.53,93.53,3
20130801|2013-04-08 08:30,8,93.55,93.56,93.5,93.53,7
20130801|2013-04-08 09:00,8,93.73,93.73,93.6,93.6,11
20130801|2013-04-08 09:30,8,93.75,93.78,93.56,93.71,9
20130801|2013-04-08 10:00,8,93.55,93.78,93.55,93.78,4
20130801|2013-04-08 10:30,8,93.47,93.47,93.25,93.28,16
20130801|2013-04-08 11:00,8,93.24,93.47,93.19,93.46,7
20130801|2013-04-08 11:30,8,93.54,93.55,93.48,93.55,4
20130801|2013-04-08 12:00,8,93.49,93.67,93.49,93.67,4
20130801|2013-04-08 12:30,8,93.63,93.84,93.63,93.75,5
20130801|2013-04-08 13:00,8,93.8,94,93.8,93.96,37
20130801|2013-04-09 06:30,9,94.12,94.12,94.04,94.04,10
20130801|2013-04-09 08:30,9,93.66,93.68,93.64,93.64,4
20130801|2013-04-09 09:30,9,93.93,94.03,93.79,93.79,6
20130801|2013-04-09 10:00,9,93.97,93.97,93.73,93.89,30
20130801|2013-04-09 10:30,9,94.03,94.69,94.03,94.69,4
20130801|2013-04-09 11:00,9,94.78,94.78,94.64,94.68,28
20130801|2013-04-09 11:30,9,94.95,94.95,94.73,94.74,35
20130801|2013-04-09 12:00,9,94.87,94.93,94.87,94.93,16
20130801|2013-04-09 12:30,9,94.84,94.91,94.84,94.91,2
20130801|2013-04-09 13:00,9,94.79,94.79,94.79,94.79,1
20130801|2013-04-09 13:30,9,94.86,94.86,94.86,94.86,2
20130801|2013-04-09 14:00,9,94.75,94.75,94.75,94.75,9
20130801|2013-04-09 14:30,9,94.76,94.76,94.55,94.55,51
20130801|2013-04-09 15:00,9,94.65,94.65,94.65,94.65,3
20130801|2013-04-10 02:00,10,94.54,94.54,94.54,94.54,1
20130801|2013-04-10 03:00,10,94.65,94.65,94.65,94.65,3
20130801|2013-04-10 05:00,10,94.65,94.68,94.65,94.68,2
20130801|2013-04-10 05:30,10,94.47,94.47,94.44,94.46,4
20130801|2013-04-10 06:00,10,94.46,94.46,94.46,94.46,1
20130801|2013-04-10 06:30,10,94.34,94.34,94.32,94.32,2
20130801|2013-04-10 07:00,10,94.28,94.28,94.23,94.23,10
20130801|2013-04-10 08:00,10,94.25,94.43,94.25,94.43,9
20130801|2013-04-10 08:30,10,94.66,94.66,94.66,94.66,1
20130801|2013-04-10 09:30,10,94.56,94.71,94.56,94.71,2
20130801|2013-04-10 10:00,10,94.59,94.59,94.59,94.59,3
20130801|2013-04-10 10:30,10,94.6,94.65,94.54,94.65,5
20130801|2013-04-10 11:00,10,94.54,94.54,94.53,94.53,2
20130801|2013-04-10 12:00,10,94.66,94.9,94.61,94.9,15
20130801|2013-04-10 12:30,10,94.8,94.9,94.8,94.9,3
20130801|2013-04-10 13:00,10,95.1,95.37,95.1,95.24,15
20130801|2013-04-11 03:00,11,95.01,95.01,95.01,95.01,1
20130801|2013-04-11 06:00,11,95.18,95.2,95.08,95.08,17
20130801|2013-04-11 06:30,11,95.1,95.1,95.06,95.1,7
20130801|2013-04-11 07:00,11,95.04,95.04,94.96,94.96,3
20130801|2013-04-11 08:00,11,94.92,95.04,94.83,94.85,9
20130801|2013-04-11 08:30,11,94.78,94.89,94.64,94.87,21
20130801|2013-04-11 09:00,11,94.91,94.91,94.91,94.91,1
20130801|2013-04-11 09:30,11,94.79,94.79,94.79,94.79,2
20130801|2013-04-11 10:00,11,94.8,94.86,94.75,94.75,8
20130801|2013-04-11 10:30,11,94.59,94.59,94.05,94.09,11
20130801|2013-04-11 11:00,11,93.91,94.03,93.82,93.84,11
20130801|2013-04-11 11:30,11,93.93,94.18,93.93,94.18,6
20130801|2013-04-11 12:00,11,94.13,94.13,94.06,94.06,2
20130801|2013-04-11 12:30,11,94.16,94.3,94.16,94.24,6
20130801|2013-04-11 13:00,11,93.93,94.12,93.73,94.12,18
20130801|2013-04-11 13:30,11,94.03,94.03,94.03,94.03,2
20130801|2013-04-11 14:00,11,93.93,93.93,93.88,93.92,8
20130801|2013-04-11 14:30,11,93.98,94.03,93.98,94.03,20
20130801|2013-04-11 20:30,12,93.93,93.93,93.93,93.93,1
20130801|2013-04-11 22:00,12,94.03,94.03,94.03,94.03,1
20130801|2013-04-11 23:30,12,93.93,93.93,93.93,93.93,1
20130801|2013-04-12 01:30,12,93.73,93.83,93.73,93.83,2
20130801|2013-04-12 02:00,12,93.73,93.73,93.73,93.73,1
20130801|2013-04-12 02:30,12,93.75,93.75,93.75,93.75,2
20130801|2013-04-12 03:30,12,93.53,93.63,93.53,93.53,21
20130801|2013-04-12 04:00,12,93.33,93.33,92.99,92.99,9
20130801|2013-04-12 04:30,12,93.01,93.34,93.01,93.18,32
20130801|2013-04-12 05:00,12,93.13,93.29,93.13,93.29,6
20130801|2013-04-12 05:30,12,93.28,93.28,93.2,93.21,31
20130801|2013-04-12 06:00,12,93.2,93.2,93.02,93.06,30
20130801|2013-04-12 07:00,12,92.9,92.9,92.55,92.74,17
20130801|2013-04-12 07:30,12,92.59,92.67,92.59,92.63,7
20130801|2013-04-12 08:00,12,92.6,92.63,92.02,92.09,34
20130801|2013-04-12 08:30,12,92.38,92.44,92.06,92.12,33
20130801|2013-04-12 09:00,12,92,92.04,91.84,91.84,17
20130801|2013-04-12 09:30,12,91.67,91.68,91.42,91.56,4
20130801|2013-04-12 10:00,12,91.2,91.38,91.11,91.34,20
20130801|2013-04-12 10:30,12,91.87,91.87,91.78,91.79,6
20130801|2013-04-12 11:00,12,91.68,91.69,91.68,91.69,2
20130801|2013-04-12 11:30,12,91.77,91.77,91.65,91.71,25
20130801|2013-04-12 12:00,12,91.74,91.85,91.74,91.81,13
20130801|2013-04-12 12:30,12,91.75,92.1,91.72,92.01,33
20130801|2013-04-12 13:00,12,92.33,92.55,91.93,91.93,91
20130801|2013-04-12 14:00,12,91.94,91.94,91.94,91.94,4
20130801|2013-04-12 15:30,12,91.55,91.55,91.55,91.55,1
20130801|2013-04-14 22:30,15,89.6,89.6,89.6,89.6,1
20130801|2013-04-14 23:00,15,89.66,89.66,89.66,89.66,1
20130801|2013-04-15 02:00,15,89.99,90,89.99,90,5
20130801|2013-04-15 03:00,15,89.95,89.95,89.83,89.88,16
20130801|2013-04-15 03:30,15,89.85,89.91,89.54,89.55,49
20130801|2013-04-15 04:00,15,89.47,89.47,89.47,89.47,1
20130801|2013-04-15 04:30,15,89.3,89.41,89.3,89.41,16
20130801|2013-04-15 05:00,15,89.23,89.23,88.88,88.88,26
20130801|2013-04-15 06:00,15,89.65,89.69,89.59,89.69,16
20130801|2013-04-15 06:30,15,89.86,90.36,89.86,90.35,9
20130801|2013-04-15 07:00,15,90.29,90.67,90.29,90.56,3
20130801|2013-04-15 07:30,15,90.41,90.6,90.41,90.48,3
20130801|2013-04-15 08:00,15,90.14,90.28,90,90.28,29
20130801|2013-04-15 08:30,15,90.1,90.11,89.85,89.88,24
20130801|2013-04-15 09:00,15,89.84,89.84,89.32,89.38,12
20130801|2013-04-15 09:30,15,89.16,89.16,88.65,88.89,14
20130801|2013-04-15 10:00,15,88.83,89.14,88.83,89.07,7
20130801|2013-04-15 10:30,15,89.21,89.56,89.12,89.12,4
20130801|2013-04-15 11:00,15,89.42,89.42,89.37,89.37,2
20130801|2013-04-15 11:30,15,89.62,89.94,89.34,89.37,29
20130801|2013-04-15 12:00,15,89.64,89.67,89.34,89.43,15
20130801|2013-04-15 12:30,15,89.6,89.66,89.52,89.55,17
20130801|2013-04-15 13:00,15,89.25,89.42,89,89.42,26
20130801|2013-04-15 13:30,15,89.4,89.4,89.23,89.23,6
20130801|2013-04-15 14:30,15,89.05,89.05,89.05,89.05,6
20130801|2013-04-15 15:30,15,88.58,88.58,88.3,88.3,7
20130801|2013-04-15 19:30,16,87.92,87.92,87.92,87.92,3
20130801|2013-04-15 20:30,16,87.09,87.09,87.02,87.02,3
20130801|2013-04-15 21:00,16,86.99,87.06,86.84,87.06,10
20130801|2013-04-15 23:30,16,88.31,88.31,88.31,88.31,2
20130801|2013-04-16 00:00,16,88.5,88.5,88.5,88.5,1
20130801|2013-04-16 00:30,16,88.48,88.48,88.48,88.48,1
20130801|2013-04-16 02:30,16,88.54,88.54,88.39,88.44,10
20130801|2013-04-16 03:00,16,88.38,88.38,88.27,88.27,5
20130801|2013-04-16 03:30,16,88.6,88.6,88.6,88.6,1
20130801|2013-04-16 04:00,16,88.84,88.84,88.84,88.84,8
20130801|2013-04-16 04:30,16,88.85,88.93,88.85,88.93,2
20130801|2013-04-16 05:00,16,89.18,89.18,89.13,89.14,13
20130801|2013-04-16 06:00,16,88.88,89.35,88.88,89.35,19
20130801|2013-04-16 07:00,16,89.25,89.38,89.1,89.1,4
20130801|2013-04-16 07:30,16,89.19,89.19,89.09,89.09,4
20130801|2013-04-16 08:00,16,89.3,89.34,89.2,89.34,5
20130801|2013-04-16 08:30,16,88.83,88.96,88.67,88.9,16
20130801|2013-04-16 09:30,16,88.83,88.83,88.83,88.83,4
20130801|2013-04-16 10:00,16,88.5,88.52,88.5,88.52,78
20130801|2013-04-16 11:30,16,88.96,88.96,88.82,88.88,7
20130801|2013-04-16 12:00,16,89,89.37,89,89.2,10
20130801|2013-04-16 12:30,16,89.33,89.58,89.33,89.34,8
20130801|2013-04-16 13:00,16,89.32,89.42,89.21,89.37,12
20130801|2013-04-17 01:00,17,89.39,89.39,89.39,89.39,1
20130801|2013-04-17 04:00,17,89.01,89.01,88.99,88.99,3
20130801|2013-04-17 05:30,17,88.82,88.82,88.82,88.82,2
20130801|2013-04-17 06:00,17,88.66,88.69,88.52,88.55,44
20130801|2013-04-17 06:30,17,88.31,88.31,88.31,88.31,2
20130801|2013-04-17 07:00,17,88.18,88.18,88.17,88.17,3
20130801|2013-04-17 07:30,17,88.17,88.4,88.17,88.34,16
20130801|2013-04-17 08:00,17,88.34,88.69,88.34,88.45,22
20130801|2013-04-17 08:30,17,88.27,88.4,88.24,88.4,10
20130801|2013-04-17 09:00,17,88.5,88.5,88.5,88.5,1
20130801|2013-04-17 09:30,17,87.91,88,87.89,87.95,35
20130801|2013-04-17 10:00,17,88.02,88.02,87.52,87.61,11
20130801|2013-04-17 10:30,17,87.87,87.87,87.75,87.75,3
20130801|2013-04-17 11:00,17,87.57,87.57,86.78,86.78,26
20130801|2013-04-17 11:30,17,86.85,87.03,86.85,87.03,20
20130801|2013-04-17 12:00,17,87.12,87.46,87.12,87.46,2
20130801|2013-04-17 12:30,17,87.53,87.53,87.47,87.47,4
20130801|2013-04-17 13:00,17,87.58,87.58,87.58,87.58,1
20130801|2013-04-17 20:00,18,86.3,86.3,86.3,86.3,1
20130801|2013-04-17 21:30,18,86.84,86.84,86.84,86.84,1
20130801|2013-04-18 02:00,18,87.17,87.17,87.17,87.17,1
20130801|2013-04-18 03:00,18,87.48,87.48,87.48,87.48,1
20130801|2013-04-18 03:30,18,87.86,87.86,87.86,87.86,1
20130801|2013-04-18 04:00,18,88,88.26,87.98,88.26,32
20130801|2013-04-18 06:00,18,88.25,88.44,88.25,88.44,7
20130801|2013-04-18 06:30,18,88.51,88.51,88.49,88.49,2
20130801|2013-04-18 07:00,18,88.56,88.56,88.56,88.56,15
20130801|2013-04-18 07:30,18,88.22,88.34,88.18,88.18,12
20130801|2013-04-18 08:00,18,87.87,87.98,87.68,87.98,22
20130801|2013-04-18 08:30,18,88.02,88.02,87.71,87.73,9
20130801|2013-04-18 09:00,18,87.74,87.74,86.96,87.16,26
20130801|2013-04-18 09:30,18,87.39,87.56,87.1,87.56,10
20130801|2013-04-18 10:00,18,88.02,88.02,87.96,87.96,2
20130801|2013-04-18 10:30,18,87.74,88.09,87.74,88.09,3
20130801|2013-04-18 11:00,18,88.2,88.28,87.89,88.28,11
20130801|2013-04-18 11:30,18,88.39,88.57,88.18,88.53,16
20130801|2013-04-18 12:00,18,88.68,88.81,88.37,88.48,43
20130801|2013-04-18 12:30,18,88.44,88.44,87.95,87.95,10
20130801|2013-04-18 13:00,18,87.96,88.28,87.71,88.28,9
20130801|2013-04-18 13:30,18,88.48,88.48,88.44,88.45,6
20130801|2013-04-18 14:00,18,88.68,88.88,88.68,88.88,7
20130801|2013-04-18 15:30,18,88.78,88.88,88.78,88.88,2
20130801|2013-04-18 16:00,18,88.78,88.88,88.78,88.88,2
20130801|2013-04-18 16:30,18,88.78,88.88,88.78,88.88,2
20130801|2013-04-18 19:00,19,88.78,88.78,88.78,88.78,1
20130801|2013-04-18 19:30,19,88.58,88.58,88.58,88.58,1
20130801|2013-04-18 20:00,19,88.68,88.68,88.68,88.68,1
20130801|2013-04-18 20:30,19,88.58,88.68,88.58,88.68,2
20130801|2013-04-18 21:00,19,88.58,88.68,88.58,88.68,2
20130801|2013-04-18 21:30,19,88.68,88.68,88.68,88.68,1
20130801|2013-04-18 22:00,19,88.58,88.58,88.58,88.58,1
20130801|2013-04-19 00:00,19,88.68,88.68,88.68,88.68,1
20130801|2013-04-19 00:30,19,88.88,88.88,88.88,88.88,1
20130801|2013-04-19 01:00,19,89.02,89.02,89.02,89.02,2
20130801|2013-04-19 02:30,19,88.99,88.99,88.99,88.99,1
20130801|2013-04-19 03:00,19,88.8,88.8,88.8,88.8,3
20130801|2013-04-19 04:30,19,89.08,89.08,89.08,89.08,1
20130801|2013-04-19 05:00,19,89.19,89.2,89.19,89.2,3
20130801|2013-04-19 06:00,19,89.11,89.14,89.07,89.09,10
20130801|2013-04-19 06:30,19,88.98,88.98,88.74,88.74,3
20130801|2013-04-19 07:00,19,88.88,88.88,88.78,88.78,4
20130801|2013-04-19 07:30,19,88.62,88.68,88.58,88.68,5
20130801|2013-04-19 08:00,19,88.58,88.58,88.38,88.52,15
20130801|2013-04-19 08:30,19,88.38,88.48,88.38,88.47,7
20130801|2013-04-19 09:00,19,88.68,88.82,88.58,88.62,30
20130801|2013-04-19 09:30,19,88.68,88.79,88.38,88.61,10
20130801|2013-04-19 10:00,19,88.68,88.72,88.38,88.38,8
20130801|2013-04-19 10:30,19,88.48,88.54,88.38,88.54,6
20130801|2013-04-19 11:00,19,88.54,88.54,88.54,88.54,1
20130801|2013-04-19 11:30,19,88.54,88.68,88.38,88.48,11
20130801|2013-04-19 12:00,19,88.38,88.38,88.18,88.28,5
20130801|2013-04-19 12:30,19,88.48,88.48,88.47,88.47,2
20130801|2013-04-19 13:00,19,88.62,88.88,88.53,88.6,20
20130801|2013-04-19 13:30,19,88.38,88.48,88.36,88.48,3
20130801|2013-04-21 20:00,22,88.68,88.68,88.58,88.68,3
20130801|2013-04-21 21:00,22,88.88,88.88,88.88,88.88,1
20130801|2013-04-21 23:30,22,89.08,89.08,89.08,89.08,1
20130801|2013-04-22 00:00,22,88.98,88.98,88.98,88.98,1
20130801|2013-04-22 01:00,22,88.78,88.78,88.78,88.78,1
20130801|2013-04-22 01:30,22,88.58,88.68,88.58,88.58,3
20130801|2013-04-22 02:00,22,88.68,88.68,88.68,88.68,1
20130801|2013-04-22 02:30,22,88.58,88.58,88.38,88.38,2
20130801|2013-04-22 03:00,22,88.48,88.48,88.48,88.48,1
20130801|2013-04-22 03:30,22,88.68,88.68,88.68,88.68,1
20130801|2013-04-22 04:00,22,88.88,88.92,88.88,88.92,4
20130801|2013-04-22 04:30,22,89.08,89.08,89.08,89.08,1
20130801|2013-04-22 05:00,22,89.2,89.35,89.2,89.26,6
20130801|2013-04-22 05:30,22,89.21,89.32,89.21,89.32,3
20130801|2013-04-22 06:00,22,89.32,89.33,89.22,89.23,11
20130801|2013-04-22 06:30,22,89.07,89.12,89.07,89.12,2
20130801|2013-04-22 07:00,22,89.44,89.55,89.37,89.49,5
20130801|2013-04-22 07:30,22,89.63,89.63,89.46,89.46,5
20130801|2013-04-22 08:00,22,89.39,89.39,88.94,88.96,69
20130801|2013-04-22 08:30,22,89.01,89.01,88.78,88.88,24
20130801|2013-04-22 09:00,22,88.78,88.78,88.38,88.52,27
20130801|2013-04-22 09:30,22,88.38,88.78,88.18,88.78,33
20130801|2013-04-22 10:00,22,88.88,88.88,88.68,88.81,11
20130801|2013-04-22 10:30,22,88.78,89.11,88.78,89.08,16
20130801|2013-04-22 11:00,22,88.98,89.17,88.98,89.16,6
20130801|2013-04-22 11:30,22,89.05,89.42,89.05,89.26,31
20130801|2013-04-22 12:00,22,89.25,89.25,89.04,89.09,5
20130801|2013-04-22 12:30,22,89.15,89.34,89.12,89.27,10
20130801|2013-04-22 13:00,22,89.29,89.67,89.29,89.57,53
20130801|2013-04-22 13:30,22,89.61,89.75,89.61,89.67,8
20130801|2013-04-22 14:00,22,89.69,89.85,89.68,89.69,16
20130801|2013-04-22 14:30,22,89.66,89.66,89.61,89.63,4
20130801|2013-04-22 22:30,23,89.12,89.12,89.12,89.12,1
20130801|2013-04-22 23:00,23,89.16,89.16,89.16,89.16,1
20130801|2013-04-22 23:30,23,88.98,88.98,88.98,88.98,1
20130801|2013-04-23 01:00,23,89.08,89.08,88.98,88.98,2
20130801|2013-04-23 01:30,23,88.78,88.88,88.78,88.88,2
20130801|2013-04-23 02:00,23,89.08,89.08,88.58,88.58,6
20130801|2013-04-23 02:30,23,88.68,88.68,88.58,88.58,2
20130801|2013-04-23 03:00,23,88.56,88.68,88.56,88.58,3
20130801|2013-04-23 03:30,23,88.54,88.54,88.38,88.38,2
20130801|2013-04-23 04:00,23,88.38,88.68,88.38,88.68,6
20130801|2013-04-23 04:30,23,88.84,88.87,88.78,88.78,4
20130801|2013-04-23 05:30,23,88.84,88.88,88.84,88.88,2
20130801|2013-04-23 06:00,23,88.91,89.08,88.91,89.08,12
20130801|2013-04-23 06:30,23,88.98,88.98,88.83,88.83,3
20130801|2013-04-23 07:00,23,88.78,88.83,88.78,88.83,4
20130801|2013-04-23 07:30,23,88.58,88.68,88.49,88.54,16
20130801|2013-04-23 08:00,23,88.53,88.68,88.53,88.68,6
20130801|2013-04-23 08:30,23,88.69,88.88,88.69,88.7,14
20130801|2013-04-23 09:00,23,88.69,89.12,88.68,88.99,32
20130801|2013-04-23 09:30,23,88.9,88.99,88.78,88.8,12
20130801|2013-04-23 10:00,23,88.86,89.38,88.84,89.38,15
20130801|2013-04-23 10:30,23,89.43,89.61,89.42,89.61,15
20130801|2013-04-23 11:00,23,89.64,89.64,89.52,89.54,9
20130801|2013-04-23 11:30,23,89.57,89.62,89.44,89.46,13
20130801|2013-04-23 12:00,23,89.34,89.47,88.78,89.18,20
20130801|2013-04-23 12:30,23,89.35,89.44,89.32,89.32,11
20130801|2013-04-23 13:00,23,89.39,89.58,89.39,89.58,21
20130801|2013-04-23 13:30,23,89.55,89.65,89.55,89.62,8
20130801|2013-04-23 14:30,23,89.73,89.73,89.73,89.73,1
20130801|2013-04-23 15:00,23,89.7,89.7,89.7,89.7,1
20130801|2013-04-23 22:30,24,89.87,89.93,89.87,89.93,3
20130801|2013-04-24 01:00,24,90.12,90.15,90.11,90.15,3
20130801|2013-04-24 02:00,24,90,90.1,89.99,90.06,7
20130801|2013-04-24 02:30,24,90.15,90.15,90.15,90.15,1
20130801|2013-04-24 03:00,24,90.03,90.03,89.94,89.94,2
20130801|2013-04-24 03:30,24,89.91,89.91,89.91,89.91,1
20130801|2013-04-24 04:00,24,90.19,90.25,90.18,90.25,3
20130801|2013-04-24 04:30,24,90.26,90.26,90.26,90.26,1
20130801|2013-04-24 05:00,24,90.26,90.26,90.16,90.16,7
20130801|2013-04-24 05:30,24,90.07,90.07,90.03,90.03,4
20130801|2013-04-24 06:00,24,89.96,90.05,89.96,90.05,3
20130801|2013-04-24 07:00,24,89.83,89.83,89.83,89.83,7
20130801|2013-04-24 08:00,24,89.82,90.24,89.82,90.22,14
20130801|2013-04-24 08:30,24,90.23,90.23,90.18,90.18,5
20130801|2013-04-24 09:00,24,90.29,90.67,90.29,90.67,19
20130801|2013-04-24 09:30,24,90.68,90.68,90.35,90.64,53
20130801|2013-04-24 10:00,24,90.51,91,90.51,90.88,24
20130801|2013-04-24 10:30,24,91.08,91.31,91.08,91.16,9
20130801|2013-04-24 11:00,24,91.33,91.36,91.18,91.18,31
20130801|2013-04-24 11:30,24,91.09,91.41,91.09,91.41,43
20130801|2013-04-24 12:00,24,91.37,91.47,91.36,91.47,54
20130801|2013-04-24 12:30,24,91.53,91.64,91.53,91.57,11
20130801|2013-04-24 13:00,24,91.58,91.8,91.42,91.8,22
20130801|2013-04-24 13:30,24,91.71,91.71,91.71,91.71,1
20130801|2013-04-24 14:00,24,91.82,91.82,91.82,91.82,1
20130801|2013-04-24 14:30,24,91.85,91.85,91.85,91.85,1
20130801|2013-04-24 16:00,24,92,92,92,92,1
20130801|2013-04-24 21:00,25,92.09,92.09,92.09,92.09,1
20130801|2013-04-25 02:00,25,91.95,91.95,91.84,91.84,5
20130801|2013-04-25 02:30,25,91.72,91.72,91.72,91.72,5
20130801|2013-04-25 03:00,25,91.69,91.69,91.69,91.69,1
20130801|2013-04-25 04:00,25,91.98,91.98,91.98,91.98,1
20130801|2013-04-25 04:30,25,91.92,91.92,91.92,91.92,1
20130801|2013-04-25 05:00,25,92.09,92.16,92.09,92.16,4
20130801|2013-04-25 05:30,25,92.07,92.07,92.07,92.07,1
20130801|2013-04-25 06:00,25,92.09,92.09,91.96,91.96,19
20130801|2013-04-25 06:30,25,91.8,91.8,91.8,91.8,1
20130801|2013-04-25 07:30,25,92.23,92.28,92.22,92.22,4
20130801|2013-04-25 08:00,25,92.25,92.26,91.48,91.76,19
20130801|2013-04-25 08:30,25,91.73,91.95,91.57,91.88,33
20130801|2013-04-25 09:00,25,91.85,92.07,91.75,92.04,18
20130801|2013-04-25 09:30,25,91.87,92.06,91.82,91.82,6
20130801|2013-04-25 10:00,25,91.92,92.49,91.89,92.47,15
20130801|2013-04-25 10:30,25,92.42,92.46,92.33,92.46,13
20130801|2013-04-25 11:00,25,92.58,92.81,92.58,92.79,45
20130801|2013-04-25 11:30,25,92.81,92.87,92.74,92.82,31
20130801|2013-04-25 12:00,25,92.82,93.34,92.78,93.34,107
20130801|2013-04-25 12:30,25,93.27,93.78,93.27,93.78,50
20130801|2013-04-25 13:00,25,93.75,94.17,93.75,94.01,51
20130801|2013-04-25 13:30,25,93.96,93.96,93.94,93.94,7
20130801|2013-04-25 14:30,25,93.56,93.56,93.47,93.47,17
20130801|2013-04-25 23:00,26,93.62,93.62,93.62,93.62,2
20130801|2013-04-26 00:00,26,93.33,93.33,93.33,93.33,1
20130801|2013-04-26 00:30,26,93.41,93.41,93.41,93.41,9
20130801|2013-04-26 01:00,26,93.33,93.45,93.31,93.45,130
20130801|2013-04-26 02:00,26,93.33,93.33,93.33,93.33,2
20130801|2013-04-26 02:30,26,93.27,93.28,93.26,93.28,3
20130801|2013-04-26 03:00,26,93.37,93.45,93.37,93.45,2
20130801|2013-04-26 03:30,26,93.5,93.5,93.18,93.18,4
20130801|2013-04-26 04:00,26,93.16,93.16,93.16,93.16,1
20130801|2013-04-26 05:00,26,93.32,93.32,93.32,93.32,1
20130801|2013-04-26 05:30,26,93.3,93.3,93.3,93.3,2
20130801|2013-04-26 06:00,26,93.3,93.34,93.18,93.34,23
20130801|2013-04-26 06:30,26,93.62,93.62,93.62,93.62,2
20130801|2013-04-26 07:00,26,93.33,93.33,93.33,93.33,2
20130801|2013-04-26 07:30,26,93.5,93.52,93.5,93.52,2
20130801|2013-04-26 08:00,26,93.6,93.6,93.37,93.37,3
20130801|2013-04-26 08:30,26,93.32,93.7,93.32,93.64,18
20130801|2013-04-26 09:00,26,93.62,93.63,93.34,93.38,19
20130801|2013-04-26 09:30,26,93.53,93.57,93.52,93.55,7
20130801|2013-04-26 10:00,26,93.5,93.52,93.08,93.2,26
20130801|2013-04-26 10:30,26,93.25,93.25,92.7,92.86,62
20130801|2013-04-26 11:00,26,92.64,93.1,92.64,93.09,10
20130801|2013-04-26 11:30,26,93.09,93.26,92.95,93.13,25
20130801|2013-04-26 12:00,26,93.26,93.3,93.19,93.28,21
20130801|2013-04-26 12:30,26,93.27,93.53,93.27,93.53,14
20130801|2013-04-26 13:00,26,93.44,93.48,93.26,93.26,14
20130801|2013-04-26 13:30,26,93.26,93.26,93.08,93.08,33
20130801|2013-04-26 14:30,26,93.16,93.23,93.16,93.23,8
20130801|2013-04-28 17:00,29,92.94,92.94,92.94,92.94,1
20130801|2013-04-28 18:30,29,92.96,92.96,92.96,92.96,1
20130801|2013-04-28 21:30,29,93.03,93.03,93.03,93.03,1
20130801|2013-04-28 22:00,29,92.95,92.95,92.95,92.95,1
20130801|2013-04-29 02:00,29,93,93.36,93,93.36,2
20130801|2013-04-29 02:30,29,93.38,93.38,93.2,93.2,4
20130801|2013-04-29 03:00,29,93.44,93.44,93.36,93.36,3
20130801|2013-04-29 04:00,29,93.44,93.44,93.44,93.44,1
20130801|2013-04-29 05:00,29,93.65,93.68,93.65,93.68,17
20130801|2013-04-29 06:00,29,93.63,93.63,93.5,93.5,15
20130801|2013-04-29 06:30,29,93.44,93.44,93.42,93.42,4
20130801|2013-04-29 07:00,29,93.6,93.6,93.58,93.58,2
20130801|2013-04-29 07:30,29,93.49,93.57,93.49,93.57,2
20130801|2013-04-29 08:00,29,93.76,94.01,93.76,93.78,18
20130801|2013-04-29 08:30,29,93.7,93.77,93.48,93.77,22
20130801|2013-04-29 09:00,29,93.74,93.99,93.73,93.91,6
20130801|2013-04-29 09:30,29,93.8,94.34,93.69,94.33,20
20130801|2013-04-29 10:00,29,94.4,94.57,94.28,94.28,58
20130801|2013-04-29 10:30,29,94.2,94.23,94.2,94.23,2
20130801|2013-04-29 11:00,29,94.19,94.19,94.1,94.1,7
20130801|2013-04-29 11:30,29,94.18,94.46,94.18,94.29,29
20130801|2013-04-29 12:00,29,94.34,94.41,94.28,94.34,41
20130801|2013-04-29 12:30,29,94.4,94.77,94.4,94.64,46
20130801|2013-04-29 13:00,29,94.68,94.87,94.55,94.68,117
20130801|2013-04-29 14:30,29,94.43,94.43,94.43,94.43,2
20130801|2013-04-30 06:00,30,94.53,94.56,94.53,94.55,4
20130801|2013-04-30 06:30,30,94.47,94.47,94.47,94.47,1
20130801|2013-04-30 07:00,30,94.34,94.34,93.95,94.14,4
20130801|2013-04-30 07:30,30,94.12,94.27,93.96,94.27,7
20130801|2013-04-30 08:00,30,94.32,94.53,94.32,94.53,4
20130801|2013-04-30 08:30,30,94.38,94.38,93.77,93.77,34
20130801|2013-04-30 09:00,30,94.09,94.09,93.72,93.72,9
20130801|2013-04-30 09:30,30,93.8,93.86,93.8,93.86,4
20130801|2013-04-30 10:00,30,93.79,93.82,93.37,93.37,16
20130801|2013-04-30 10:30,30,93.43,93.83,93.43,93.79,14
20130801|2013-04-30 11:00,30,93.71,93.78,93.6,93.6,13
20130801|2013-04-30 11:30,30,93.52,93.88,93.52,93.81,20
20130801|2013-04-30 12:00,30,93.73,93.76,93.68,93.7,4
20130801|2013-04-30 12:30,30,93.8,93.8,93.57,93.57,12
20130801|2013-04-30 13:00,30,93.45,93.71,93.32,93.66,7
20130801|2013-04-30 13:30,30,93.57,93.58,93.57,93.58,4
20130801|2013-04-30 14:30,30,93.45,93.45,93.2,93.25,7
20130801|2013-04-30 16:00,30,93.27,93.27,93.27,93.27,2
20130801|2013-04-30 19:00,1,93.39,93.39,93.39,93.39,1
20130801|2013-04-30 19:30,1,93.17,93.17,93.17,93.17,1
20130801|2013-04-30 21:30,1,93.19,93.19,93.19,93.19,1
20130801|2013-05-01 01:30,1,93.03,93.03,93.03,93.03,1
20130801|2013-05-01 02:00,1,92.87,92.87,92.87,92.87,1
20130801|2013-05-01 02:30,1,92.85,92.91,92.8,92.91,6
20130801|2013-05-01 04:00,1,93.07,93.07,93.02,93.02,2
20130801|2013-05-01 04:30,1,92.79,92.79,92.79,92.79,1
20130801|2013-05-01 05:00,1,92.67,92.67,92.31,92.31,2
20130801|2013-05-01 05:30,1,92.42,92.5,92.34,92.34,8
20130801|2013-05-01 06:00,1,92.35,92.7,92.35,92.7,4
20130801|2013-05-01 06:30,1,92.35,92.35,92.17,92.18,6
20130801|2013-05-01 07:00,1,92.2,92.23,91.94,92.06,13
20130801|2013-05-01 07:30,1,92.05,92.12,91.52,91.57,22
20130801|2013-05-01 08:00,1,91.43,91.43,90.9,91.04,13
20130801|2013-05-01 08:30,1,91.33,91.48,91.04,91.2,36
20130801|2013-05-01 09:00,1,91.31,91.31,91.08,91.13,15
20130801|2013-05-01 09:30,1,91.12,91.12,90.57,90.71,22
20130801|2013-05-01 10:00,1,90.82,90.86,90.52,90.6,15
20130801|2013-05-01 10:30,1,90.42,90.42,90.31,90.42,13
20130801|2013-05-01 11:00,1,90.51,90.7,90.36,90.7,14
20130801|2013-05-01 11:30,1,90.81,90.92,90.66,90.92,58
20130801|2013-05-01 12:00,1,90.91,91.12,90.78,91.05,38
20130801|2013-05-01 12:30,1,91.03,91.14,90.65,90.92,25
20130801|2013-05-01 13:00,1,90.91,91.26,90.87,91.15,27
20130801|2013-05-01 13:30,1,91.22,91.3,91.2,91.3,7
20130801|2013-05-01 14:00,1,91.24,91.28,91.24,91.28,3
20130801|2013-05-01 14:30,1,91.11,91.17,91.1,91.12,16
20130801|2013-05-01 15:00,1,91.14,91.18,91.14,91.16,5
20130801|2013-05-01 20:30,2,91.04,91.04,91.04,91.04,1
20130801|2013-05-02 01:30,2,90.86,90.86,90.86,90.86,1
20130801|2013-05-02 02:00,2,91.25,91.25,91.25,91.25,1
20130801|2013-05-02 03:30,2,91.26,91.26,91.17,91.17,4
20130801|2013-05-02 04:00,2,91.34,91.35,91.34,91.35,3
20130801|2013-05-02 04:30,2,91.32,91.56,91.32,91.56,5
20130801|2013-05-02 05:00,2,91.73,91.79,91.73,91.79,3
20130801|2013-05-02 06:30,2,91.81,91.81,91.81,91.81,3
20130801|2013-05-02 07:00,2,91.73,91.8,91.44,91.44,16
20130801|2013-05-02 07:30,2,91.54,91.78,91.54,91.62,9
20130801|2013-05-02 08:00,2,91.45,91.93,91.45,91.63,14
20130801|2013-05-02 08:30,2,91.78,91.99,91.76,91.86,8
20130801|2013-05-02 09:00,2,91.81,92.16,91.81,91.91,46
20130801|2013-05-02 09:30,2,91.84,91.89,91.62,91.62,35
20130801|2013-05-02 10:00,2,91.49,91.83,91.49,91.83,5
20130801|2013-05-02 10:30,2,91.9,92.8,91.89,92.69,317
20130801|2013-05-02 11:00,2,92.71,93.54,92.65,93.36,45
20130801|2013-05-02 11:30,2,93.33,93.41,93.16,93.2,44
20130801|2013-05-02 12:00,2,93.28,93.33,93.2,93.2,25
20130801|2013-05-02 12:30,2,93.2,93.45,93.07,93.38,35
20130801|2013-05-02 13:00,2,93.36,94.22,93.3,94.16,284
20130801|2013-05-02 13:30,2,94.12,94.37,94.04,94.16,13
20130801|2013-05-02 14:00,2,94.03,94.08,94.03,94.08,3
20130801|2013-05-02 14:30,2,94.16,94.2,94.16,94.2,3
20130801|2013-05-02 15:00,2,94.15,94.19,94.15,94.19,3
20130801|2013-05-02 20:00,3,93.94,93.94,93.94,93.94,1
20130801|2013-05-02 21:30,3,93.95,93.95,93.95,93.95,1
20130801|2013-05-02 22:00,3,93.95,93.95,93.95,93.95,1
20130801|2013-05-02 23:30,3,93.84,93.84,93.84,93.84,1
20130801|2013-05-03 02:00,3,94.02,94.02,94.02,94.02,1
20130801|2013-05-03 03:00,3,93.87,93.87,93.87,93.87,2
20130801|2013-05-03 03:30,3,93.83,93.83,93.75,93.75,13
20130801|2013-05-03 04:00,3,93.8,93.8,93.8,93.8,1
20130801|2013-05-03 04:30,3,94.18,94.31,94.18,94.31,4
20130801|2013-05-03 05:00,3,94.42,94.42,94.42,94.42,5
20130801|2013-05-03 05:30,3,94.48,94.72,94.48,94.72,5
20130801|2013-05-03 06:00,3,94.64,94.76,94.64,94.75,19
20130801|2013-05-03 06:30,3,94.53,94.54,94.53,94.54,2
20130801|2013-05-03 07:00,3,94.41,94.46,94.41,94.43,4
20130801|2013-05-03 07:30,3,94.78,95.5,94.78,94.93,162
20130801|2013-05-03 08:00,3,95.31,95.46,95.16,95.17,19
20130801|2013-05-03 08:30,3,95.29,95.45,95.01,95.32,30
20130801|2013-05-03 09:00,3,95.2,95.88,95.07,95.82,22
20130801|2013-05-03 09:30,3,95.91,95.97,95.75,95.92,65
20130801|2013-05-03 10:00,3,96.06,96.14,95.76,95.76,28
20130801|2013-05-03 10:30,3,95.77,96.05,95.75,96.05,44
20130801|2013-05-03 11:00,3,96.03,96.03,95.77,95.84,31
20130801|2013-05-03 11:30,3,95.94,95.94,95.8,95.9,34
20130801|2013-05-03 12:00,3,95.89,96,95.7,96,45
20130801|2013-05-03 12:30,3,96.05,96.1,95.91,96.06,39
20130801|2013-05-03 13:00,3,95.96,95.97,95.5,95.76,39
20130801|2013-05-03 13:30,3,95.66,95.69,95.56,95.57,7
20130801|2013-05-03 14:00,3,95.61,95.69,95.61,95.67,3
20130801|2013-05-03 14:30,3,95.55,95.55,95.55,95.55,1
20130801|2013-05-05 18:00,6,96.86,96.86,96.86,96.86,1
20130801|2013-05-05 19:00,6,97.02,97.04,97.02,97.04,2
20130801|2013-05-05 19:30,6,97.01,97.27,97.01,97.27,11
20130801|2013-05-05 20:00,6,97.24,97.24,96.98,96.98,6
20130801|2013-05-05 20:30,6,96.73,96.73,96.73,96.73,1
20130801|2013-05-05 21:00,6,96.69,96.69,96.69,96.69,1
20130801|2013-05-05 22:00,6,96.7,96.87,96.7,96.87,4
20130801|2013-05-06 02:00,6,96.41,96.41,96.41,96.41,1
20130801|2013-05-06 03:00,6,96.58,96.58,96.58,96.58,2
20130801|2013-05-06 06:00,6,96.15,96.18,96.1,96.16,14
20130801|2013-05-06 06:30,6,95.94,96.09,95.94,96.09,2
20130801|2013-05-06 07:00,6,95.81,95.81,95.58,95.58,3
20130801|2013-05-06 07:30,6,95.64,95.64,95.29,95.29,36
20130801|2013-05-06 08:00,6,95.22,95.38,95.22,95.27,8
20130801|2013-05-06 08:30,6,95.58,95.59,95.46,95.49,8
20130801|2013-05-06 09:00,6,95.52,95.52,95.16,95.16,9
20130801|2013-05-06 09:30,6,95.37,95.81,95.37,95.81,10
20130801|2013-05-06 10:00,6,95.78,95.78,95.77,95.77,2
20130801|2013-05-06 10:30,6,96.29,96.3,96.14,96.14,18
20130801|2013-05-06 11:00,6,96.24,96.26,96.24,96.26,4
20130801|2013-05-06 11:30,6,96.21,96.26,96.12,96.19,16
20130801|2013-05-06 12:30,6,96.14,96.2,96.1,96.16,751
20130801|2013-05-06 13:00,6,96.19,96.43,96.19,96.36,301
20130801|2013-05-06 13:30,6,96.33,96.33,96.17,96.21,16
20130801|2013-05-06 16:30,6,96.01,96.01,96.01,96.01,10
20130801|2013-05-06 21:00,7,95.83,95.83,95.83,95.83,1
20130801|2013-05-07 01:30,7,95.55,95.55,95.55,95.55,1
20130801|2013-05-07 02:30,7,95.65,95.65,95.65,95.65,1
20130801|2013-05-07 08:30,7,96.04,96.42,96.04,96.2,17
20130801|2013-05-07 09:00,7,96.16,96.16,95.19,95.53,117
20130801|2013-05-07 09:30,7,95.53,95.81,95.51,95.64,112
20130801|2013-05-07 10:00,7,95.71,95.77,95.65,95.77,102
20130801|2013-05-07 10:30,7,95.85,95.85,95.65,95.66,10
20130801|2013-05-07 11:00,7,95.84,95.97,95.84,95.97,2
20130801|2013-05-07 11:30,7,95.94,96.06,95.94,96.04,8
20130801|2013-05-07 12:00,7,95.86,95.88,95.68,95.68,6
20130801|2013-05-07 12:30,7,95.93,95.94,95.63,95.63,5
20130801|2013-05-07 13:00,7,95.57,95.96,95.49,95.83,110
20130801|2013-05-07 13:30,7,95.84,95.89,95.84,95.85,23
20130801|2013-05-07 14:30,7,95.73,95.73,95.66,95.66,4
20130801|2013-05-08 01:00,8,95.95,95.95,95.95,95.95,1
20130801|2013-05-08 01:30,8,96.03,96.03,96.03,96.03,1
20130801|2013-05-08 02:30,8,95.83,95.83,95.83,95.83,1
20130801|2013-05-08 03:30,8,95.9,95.92,95.9,95.91,7
20130801|2013-05-08 04:30,8,95.63,95.63,95.56,95.56,3
20130801|2013-05-08 05:00,8,95.62,95.71,95.62,95.71,2
20130801|2013-05-08 06:00,8,95.8,95.81,95.76,95.76,10
20130801|2013-05-08 06:30,8,95.67,95.92,95.67,95.92,5
20130801|2013-05-08 07:00,8,95.98,95.99,95.96,95.99,4
20130801|2013-05-08 07:30,8,95.79,95.93,95.79,95.93,17
20130801|2013-05-08 08:00,8,96.04,96.23,95.99,96.16,14
20130801|2013-05-08 08:30,8,96.08,96.47,96.08,96.47,18
20130801|2013-05-08 09:00,8,96.55,96.59,96.3,96.3,17
20130801|2013-05-08 09:30,8,96.33,96.45,96,96.33,89
20130801|2013-05-08 10:00,8,96.09,96.33,96.07,96.33,7
20130801|2013-05-08 10:30,8,96.27,96.34,95.9,96,110
20130801|2013-05-08 11:00,8,96.24,96.24,95.98,96.14,40
20130801|2013-05-08 11:30,8,96.08,96.08,95.95,96.04,244
20130801|2013-05-08 12:00,8,96.33,96.33,96.33,96.33,2
20130801|2013-05-08 12:30,8,96.56,96.56,96.56,96.56,25
20130801|2013-05-08 13:00,8,96.8,96.83,96.72,96.73,28
20130801|2013-05-08 13:30,8,96.74,96.74,96.63,96.63,10
20130801|2013-05-08 14:00,8,96.66,96.66,96.64,96.64,12
20130801|2013-05-08 14:30,8,96.61,96.61,96.61,96.61,25
20130801|2013-05-08 21:00,9,96.82,96.82,96.82,96.82,1
20130801|2013-05-08 22:30,9,96.77,96.77,96.77,96.77,1
20130801|2013-05-09 02:00,9,96.5,96.5,96.5,96.5,2
20130801|2013-05-09 02:30,9,96.44,96.44,96.44,96.44,2
20130801|2013-05-09 03:00,9,96.42,96.42,96.3,96.33,3
20130801|2013-05-09 04:00,9,96.2,96.2,96.2,96.2,50
20130801|2013-05-09 05:00,9,96.4,96.4,96.4,96.4,1
20130801|2013-05-09 05:30,9,96.43,96.43,96.43,96.43,1
20130801|2013-05-09 06:00,9,96.43,96.43,96.35,96.36,10
20130801|2013-05-09 06:30,9,96.15,96.15,96.15,96.15,1
20130801|2013-05-09 07:00,9,96.09,96.09,95.93,95.93,3
20130801|2013-05-09 08:00,9,96.2,96.2,96.15,96.15,4
20130801|2013-05-09 08:30,9,96.16,96.27,96.14,96.27,11
20130801|2013-05-09 09:00,9,96.12,96.18,96.02,96.02,4
20130801|2013-05-09 09:30,9,96.22,96.22,96.22,96.22,2
20130801|2013-05-09 10:00,9,95.73,95.77,95.72,95.76,8
20130801|2013-05-09 11:30,9,95.99,96.25,95.99,96.24,10
20130801|2013-05-09 12:00,9,96.27,96.27,96.11,96.15,8
20130801|2013-05-09 12:30,9,96.45,96.51,96.45,96.46,4
20130801|2013-05-09 13:00,9,96.45,96.63,96.28,96.63,18
20130801|2013-05-09 13:30,9,96.4,96.4,96.1,96.1,7
20130801|2013-05-09 14:00,9,96.04,96.15,96.04,96.06,4
20130801|2013-05-09 14:30,9,96.26,96.26,96.24,96.24,2
20130801|2013-05-09 15:00,9,96.21,96.21,96.21,96.21,2
20130801|2013-05-09 15:30,9,96.35,96.35,96.35,96.35,3
20130801|2013-05-09 16:30,9,96.46,96.46,96.46,96.46,1
20130801|2013-05-09 19:00,10,96.33,96.33,96.33,96.33,1
20130801|2013-05-09 20:30,10,96.21,96.21,96.21,96.21,2
20130801|2013-05-09 23:30,10,96.23,96.23,96.23,96.23,1
20130801|2013-05-10 00:30,10,96.03,96.03,96.03,96.03,1
20130801|2013-05-10 01:30,10,96.06,96.06,96.06,96.06,1
20130801|2013-05-10 02:00,10,96.2,96.2,96.2,96.2,1
20130801|2013-05-10 03:30,10,95.89,95.89,95.89,95.89,1
20130801|2013-05-10 04:30,10,95.94,95.94,95.94,95.94,2
20130801|2013-05-10 05:00,10,95.96,96.06,95.96,96.06,2
20130801|2013-05-10 05:30,10,95.98,95.98,95.93,95.93,11
20130801|2013-05-10 06:00,10,95.91,95.91,95.72,95.72,18
20130801|2013-05-10 06:30,10,95.74,95.74,95.15,95.15,9
20130801|2013-05-10 07:00,10,94.94,94.97,94.67,94.81,140
20130801|2013-05-10 07:30,10,94.79,94.79,94.79,94.79,1
20130801|2013-05-10 08:00,10,94.97,95.04,94.41,94.57,37
20130801|2013-05-10 08:30,10,94.54,94.73,94.43,94.5,28
20130801|2013-05-10 09:00,10,94.4,94.4,93.96,93.99,119
20130801|2013-05-10 09:30,10,94.02,94.02,93.65,93.69,38
20130801|2013-05-10 10:00,10,93.91,94.19,93.91,94.19,17
20130801|2013-05-10 10:30,10,94.05,94.14,93.95,94.14,20
20130801|2013-05-10 11:00,10,94.24,94.81,94.24,94.74,24
20130801|2013-05-10 11:30,10,94.79,94.85,94.62,94.62,15
20130801|2013-05-10 12:00,10,94.81,94.94,94.81,94.92,7
20130801|2013-05-10 12:30,10,94.93,94.94,94.79,94.82,8
20130801|2013-05-10 13:00,10,95.14,96.42,95.14,96.24,77
20130801|2013-05-10 13:30,10,96.23,96.24,96.06,96.09,15
20130801|2013-05-10 14:00,10,96.03,96.03,95.99,95.99,3
20130801|2013-05-10 14:30,10,96.05,96.05,96.05,96.05,4
20130801|2013-05-10 15:30,10,96.13,96.14,96.13,96.14,2
20130801|2013-05-12 17:00,13,95.89,95.89,95.89,95.89,1
20130801|2013-05-12 19:30,13,95.73,95.73,95.73,95.73,1
20130801|2013-05-12 20:00,13,95.47,95.47,95.47,95.47,1
20130801|2013-05-12 22:30,13,95.61,95.61,95.61,95.61,1
20130801|2013-05-12 23:30,13,95.35,95.35,95.35,95.35,1
20130801|2013-05-13 01:00,13,95.5,95.5,95.5,95.5,1
20130801|2013-05-13 01:30,13,95.44,95.44,95.44,95.44,1
20130801|2013-05-13 02:30,13,95.34,95.49,95.34,95.49,8
20130801|2013-05-13 03:30,13,95.43,95.43,95.43,95.43,4
20130801|2013-05-13 04:00,13,95.42,95.42,95.42,95.42,5
20130801|2013-05-13 05:00,13,95.33,95.33,95.33,95.33,1
20130801|2013-05-13 05:30,13,95.4,95.4,95.4,95.4,1
20130801|2013-05-13 06:00,13,95.4,95.47,95.35,95.47,9
20130801|2013-05-13 06:30,13,95.75,95.93,95.75,95.93,3
20130801|2013-05-13 07:00,13,95.88,95.88,95.88,95.88,1
20130801|2013-05-13 07:30,13,95.72,95.73,95.64,95.65,15
20130801|2013-05-13 08:00,13,95.72,95.77,95.28,95.3,19
20130801|2013-05-13 08:30,13,95.59,95.6,95.05,95.05,20
20130801|2013-05-13 09:00,13,95.06,95.2,95.06,95.2,3
20130801|2013-05-13 09:30,13,94.87,94.95,94.8,94.95,6
20130801|2013-05-13 10:00,13,94.94,95.17,94.94,95.17,10
20130801|2013-05-13 10:30,13,95.28,95.47,95.18,95.44,32
20130801|2013-05-13 11:00,13,95.61,95.9,95.57,95.85,9
20130801|2013-05-13 11:30,13,95.7,95.71,95.56,95.56,6
20130801|2013-05-13 12:00,13,95.42,95.6,95.32,95.57,16
20130801|2013-05-13 12:30,13,95.72,95.84,95.68,95.68,20
20130801|2013-05-13 13:00,13,95.75,95.86,95.42,95.42,47
20130801|2013-05-13 13:30,13,95.42,95.42,95.21,95.21,6
20130801|2013-05-13 14:00,13,95.25,95.25,95.22,95.22,3
20130801|2013-05-13 14:30,13,95.24,95.24,95.24,95.24,1
20130801|2013-05-13 20:00,14,95.7,95.7,95.7,95.7,1
20130801|2013-05-13 20:30,14,95.69,95.69,95.69,95.69,1
20130801|2013-05-13 21:00,14,95.63,95.63,95.63,95.63,1
20130801|2013-05-14 00:30,14,95.77,95.77,95.77,95.77,1
20130801|2013-05-14 01:00,14,95.9,95.9,95.9,95.9,1
20130801|2013-05-14 01:30,14,95.8,95.8,95.8,95.8,1
20130801|2013-05-14 02:30,14,95.45,95.53,95.45,95.53,2
20130801|2013-05-14 03:00,14,95.45,95.45,95.42,95.42,2
20130801|2013-05-14 05:30,14,94.98,94.98,94.98,94.98,1
20130801|2013-05-14 06:30,14,95.13,95.16,95.13,95.16,100
20130801|2013-05-14 07:00,14,95.26,95.26,95.07,95.07,2
20130801|2013-05-14 07:30,14,94.98,95.1,94.85,95.06,23
20130801|2013-05-14 08:00,14,95.11,95.33,95.11,95.21,22
20130801|2013-05-14 08:30,14,95.2,95.31,95.05,95.05,5
20130801|2013-05-14 09:00,14,95.23,95.28,95.23,95.28,2
20130801|2013-05-14 09:30,14,95.51,95.51,95.35,95.43,7
20130801|2013-05-14 10:00,14,95.42,95.46,95.25,95.39,12
20130801|2013-05-14 10:30,14,95.44,95.47,95.22,95.22,22
20130801|2013-05-14 11:00,14,95.21,95.35,95.2,95.26,27
20130801|2013-05-14 11:30,14,95.24,95.24,95.24,95.24,1
20130801|2013-05-14 12:00,14,95.3,95.3,95.02,95.02,9
20130801|2013-05-14 12:30,14,95.23,95.23,95.22,95.22,3
20130801|2013-05-14 13:00,14,94.86,94.86,94.24,94.51,145
20130801|2013-05-14 13:30,14,94.47,94.56,94.4,94.56,10
20130801|2013-05-14 14:00,14,94.51,94.51,94.4,94.4,3
20130801|2013-05-14 14:30,14,94.57,94.62,94.55,94.62,4
20130801|2013-05-14 21:00,15,94.68,94.68,94.68,94.68,1
20130801|2013-05-15 00:30,15,94.64,94.64,94.64,94.64,1
20130801|2013-05-15 02:00,15,94.37,94.37,94.13,94.16,3
20130801|2013-05-15 02:30,15,94.1,94.1,94.09,94.09,2
20130801|2013-05-15 03:00,15,93.91,93.91,93.87,93.88,3
20130801|2013-05-15 03:30,15,93.92,93.92,93.82,93.82,2
20130801|2013-05-15 04:00,15,93.87,93.87,93.87,93.87,1
20130801|2013-05-15 04:30,15,94.02,94.02,94.02,94.02,1
20130801|2013-05-15 05:00,15,93.98,94,93.9,93.93,16
20130801|2013-05-15 05:30,15,93.79,93.79,93.71,93.71,3
20130801|2013-05-15 07:00,15,93.57,93.57,93.52,93.52,25
20130801|2013-05-15 07:30,15,93.5,93.78,93.33,93.33,20
20130801|2013-05-15 08:00,15,93.33,93.47,93.16,93.18,19
20130801|2013-05-15 08:30,15,93.24,93.4,93.02,93.18,40
20130801|2013-05-15 09:00,15,93.11,93.12,92.88,92.9,24
20130801|2013-05-15 09:30,15,92.84,93.09,92.49,92.86,103
20130801|2013-05-15 10:00,15,92.71,92.96,92.56,92.82,61
20130801|2013-05-15 10:30,15,92.91,93.66,92.91,93.65,40
20130801|2013-05-15 11:00,15,93.73,94.54,93.73,94.18,127
20130801|2013-05-15 11:30,15,94.22,94.62,94.22,94.51,23
20130801|2013-05-15 12:00,15,94.51,94.51,94.09,94.12,27
20130801|2013-05-15 12:30,15,94.34,94.69,94.34,94.46,39
20130801|2013-05-15 13:00,15,94.41,94.73,94.33,94.53,59
20130801|2013-05-15 13:30,15,94.53,94.67,94.53,94.61,31
20130801|2013-05-15 14:00,15,94.57,94.59,94.57,94.59,2
20130801|2013-05-15 14:30,15,94.62,94.64,94.62,94.64,2
20130801|2013-05-15 15:30,15,94.74,94.74,94.74,94.74,1
20130801|2013-05-15 19:30,16,94.61,94.61,94.61,94.61,1
20130801|2013-05-15 22:30,16,94.3,94.3,94.3,94.3,1
20130801|2013-05-16 00:00,16,94.24,94.24,94.24,94.24,1
20130801|2013-05-16 00:30,16,94.26,94.26,94.26,94.26,1
20130801|2013-05-16 01:00,16,94.15,94.17,94.07,94.07,52
20130801|2013-05-16 02:00,16,94,94.07,93.99,94.04,69
20130801|2013-05-16 03:00,16,93.79,93.79,93.79,93.79,1
20130801|2013-05-16 03:30,16,93.9,93.9,93.78,93.78,10
20130801|2013-05-16 04:00,16,93.88,93.88,93.88,93.88,1
20130801|2013-05-16 05:00,16,93.8,93.8,93.78,93.78,7
20130801|2013-05-16 05:30,16,93.76,94.03,93.76,94.03,2
20130801|2013-05-16 06:00,16,94.08,94.08,94.03,94.08,6
20130801|2013-05-16 06:30,16,94.15,94.15,94.11,94.11,4
20130801|2013-05-16 07:00,16,94.15,94.65,94.15,94.65,28
20130801|2013-05-16 07:30,16,94.54,95.12,94.38,95.12,22
20130801|2013-05-16 08:00,16,95.17,95.18,94.85,94.86,21
20130801|2013-05-16 08:30,16,95.05,95.22,94.93,94.93,11
20130801|2013-05-16 09:00,16,94.75,94.81,94.49,94.77,45
20130801|2013-05-16 09:30,16,94.74,95.55,94.74,95.46,113
20130801|2013-05-16 10:00,16,95.48,95.91,95.48,95.68,105
20130801|2013-05-16 10:30,16,95.71,95.75,95.52,95.58,36
20130801|2013-05-16 11:00,16,95.56,95.61,95.39,95.39,48
20130801|2013-05-16 11:30,16,95.37,95.38,95.12,95.34,17
20130801|2013-05-16 12:00,16,95.31,95.65,95.31,95.65,17
20130801|2013-05-16 12:30,16,95.58,95.58,95.45,95.57,8
20130801|2013-05-16 13:00,16,95.54,95.75,95.52,95.57,23
20130801|2013-05-16 13:30,16,95.55,95.62,95.54,95.6,40
20130801|2013-05-16 14:00,16,95.47,95.47,95.44,95.44,2
20130801|2013-05-16 14:30,16,95.39,95.39,95.37,95.37,21
20130801|2013-05-16 15:00,16,95.44,95.44,95.44,95.44,1
20130801|2013-05-16 15:30,16,95.54,95.54,95.54,95.54,1
20130801|2013-05-16 20:00,17,95.43,95.43,95.43,95.43,1
20130801|2013-05-16 20:30,17,95.45,95.45,95.45,95.45,1
20130801|2013-05-17 00:30,17,95.56,95.69,95.56,95.69,4
20130801|2013-05-17 01:00,17,95.7,95.74,95.7,95.74,2
20130801|2013-05-17 01:30,17,95.65,95.65,95.65,95.65,1
20130801|2013-05-17 02:00,17,95.39,95.4,95.39,95.4,2
20130801|2013-05-17 04:00,17,95.47,95.77,95.46,95.77,5
20130801|2013-05-17 04:30,17,95.8,95.93,95.79,95.91,112
20130801|2013-05-17 05:00,17,95.83,96,95.81,95.96,27
20130801|2013-05-17 05:30,17,96,96.18,96,96.14,98
20130801|2013-05-17 06:00,17,96.09,96.09,95.9,95.97,7
20130801|2013-05-17 06:30,17,95.93,96,95.68,96,15
20130801|2013-05-17 07:00,17,96.07,96.26,96.06,96.13,68
20130801|2013-05-17 07:30,17,96.12,96.3,96.08,96.2,79
20130801|2013-05-17 08:00,17,96.34,96.81,96.24,96.48,328
20130801|2013-05-17 08:30,17,96.45,96.45,96.14,96.35,51
20130801|2013-05-17 09:00,17,96.45,96.51,96.02,96.25,54
20130801|2013-05-17 09:30,17,96.33,96.33,95.73,95.78,79
20130801|2013-05-17 10:00,17,95.73,95.83,95.44,95.83,108
20130801|2013-05-17 10:30,17,95.89,95.93,95.73,95.79,26
20130801|2013-05-17 11:00,17,95.75,96.22,95.75,96.06,43
20130801|2013-05-17 11:30,17,96.14,96.35,96.14,96.28,65
20130801|2013-05-17 12:00,17,96.36,96.38,96.08,96.32,111
20130801|2013-05-17 12:30,17,96.32,96.6,96.28,96.58,125
20130801|2013-05-17 13:00,17,96.57,96.57,96.27,96.44,187
20130801|2013-05-17 13:30,17,96.43,96.5,96.42,96.44,36
20130801|2013-05-17 14:00,17,96.44,96.47,96.44,96.47,31
20130801|2013-05-17 14:30,17,96.43,96.43,96.43,96.43,2
20130801|2013-05-19 18:00,20,96.14,96.33,96.14,96.33,3
20130801|2013-05-19 18:30,20,96.26,96.26,96.26,96.26,1
20130801|2013-05-19 20:30,20,96.33,96.33,96.33,96.33,1
20130801|2013-05-19 22:30,20,96.26,96.26,96.26,96.26,1
20130801|2013-05-20 03:00,20,95.83,95.85,95.83,95.85,11
20130801|2013-05-20 03:30,20,95.84,95.85,95.8,95.8,6
20130801|2013-05-20 04:00,20,95.71,95.76,95.71,95.76,13
20130801|2013-05-20 04:30,20,95.8,95.8,95.8,95.8,5
20130801|2013-05-20 05:00,20,95.92,95.92,95.86,95.86,11
20130801|2013-05-20 06:00,20,96.1,96.11,95.99,95.99,4
20130801|2013-05-20 06:30,20,95.82,95.82,95.82,95.82,1
20130801|2013-05-20 07:00,20,96.1,96.18,96,96.18,3
20130801|2013-05-20 07:30,20,96.06,96.11,95.99,95.99,12
20130801|2013-05-20 08:00,20,95.84,96.06,95.61,96.06,40
20130801|2013-05-20 08:30,20,96.11,96.11,95.89,95.99,17
20130801|2013-05-20 09:00,20,96.03,96.4,96.03,96.36,28
20130801|2013-05-20 09:30,20,96.33,96.97,96.33,96.97,227
20130801|2013-05-20 10:00,20,97.03,97.33,97.03,97.16,186
20130801|2013-05-20 10:30,20,97.18,97.29,96.98,97.24,112
20130801|2013-05-20 11:00,20,97.27,97.45,97.17,97.27,295
20130801|2013-05-20 11:30,20,97.3,97.41,97.04,97.29,76
20130801|2013-05-20 12:00,20,97.37,97.44,96.97,97.08,83
20130801|2013-05-20 12:30,20,97.21,97.32,97.08,97.09,31
20130801|2013-05-20 13:00,20,97.09,97.35,96.96,97.11,51
20130801|2013-05-20 13:30,20,97.11,97.14,97.08,97.09,11
20130801|2013-05-20 14:00,20,97.02,97.03,97.02,97.03,6
20130801|2013-05-20 14:30,20,97,97.05,96.98,96.98,6
20130801|2013-05-20 16:00,20,97.02,97.02,97.02,97.02,50
20130801|2013-05-20 20:30,21,97.07,97.07,97.07,97.07,2
20130801|2013-05-20 21:00,21,97.16,97.16,97.16,97.16,1
20130801|2013-05-20 21:30,21,97.17,97.17,97.17,97.17,1
20130801|2013-05-20 22:00,21,97.01,97.01,96.93,96.96,7
20130801|2013-05-20 22:30,21,97,97,96.97,96.97,4
20130801|2013-05-20 23:00,21,96.99,97.03,96.97,97.03,5
20130801|2013-05-20 23:30,21,97.17,97.17,97.17,97.17,7
20130801|2013-05-21 00:30,21,97.28,97.3,97.28,97.3,2
20130801|2013-05-21 01:00,21,97.09,97.09,96.94,96.94,4
20130801|2013-05-21 01:30,21,97.1,97.1,97.04,97.07,5
20130801|2013-05-21 02:00,21,97.07,97.07,97.07,97.07,1
20130801|2013-05-21 03:00,21,96.99,96.99,96.86,96.86,7
20130801|2013-05-21 03:30,21,96.9,96.97,96.88,96.89,9
20130801|2013-05-21 04:00,21,96.81,96.85,96.77,96.85,6
20130801|2013-05-21 04:30,21,96.84,96.84,96.76,96.78,16
20130801|2013-05-21 05:00,21,96.78,96.79,96.67,96.67,30
20130801|2013-05-21 05:30,21,96.64,96.83,96.6,96.83,10
20130801|2013-05-21 06:00,21,96.77,96.77,96.52,96.52,9
20130801|2013-05-21 06:30,21,96.53,96.53,96.4,96.53,5
20130801|2013-05-21 07:00,21,96.7,96.91,96.68,96.77,12
20130801|2013-05-21 07:30,21,96.71,96.85,96.65,96.65,17
20130801|2013-05-21 08:00,21,96.76,96.94,96.56,96.85,117
20130801|2013-05-21 08:30,21,96.8,97.04,96.71,96.73,141
20130801|2013-05-21 09:00,21,96.84,96.93,96.54,96.54,37
20130801|2013-05-21 09:30,21,96.54,96.6,96.2,96.45,99
20130801|2013-05-21 10:00,21,96.51,96.57,95.87,96.29,148
20130801|2013-05-21 10:30,21,96.18,96.55,96.18,96.55,74
20130801|2013-05-21 11:00,21,96.47,96.68,96.47,96.54,64
20130801|2013-05-21 11:30,21,96.56,96.82,96.56,96.72,55
20130801|2013-05-21 12:00,21,96.85,96.91,96.51,96.6,50
20130801|2013-05-21 12:30,21,96.67,96.67,96.32,96.45,53
20130801|2013-05-21 13:00,21,96.52,96.67,96.25,96.25,50
20130801|2013-05-21 13:30,21,96.34,96.34,96.19,96.25,11
20130801|2013-05-21 14:00,21,96.19,96.19,96.19,96.19,1
20130801|2013-05-21 14:30,21,96.2,96.2,96.13,96.14,7
20130801|2013-05-21 15:00,21,96.1,96.1,96.04,96.04,73
20130801|2013-05-21 16:30,21,96.04,96.04,96.04,96.04,16
20130801|2013-05-21 19:00,22,95.91,95.91,95.91,95.91,2
20130801|2013-05-21 19:30,22,95.84,95.84,95.84,95.84,1
20130801|2013-05-21 21:00,22,95.91,95.91,95.9,95.9,2
20130801|2013-05-21 21:30,22,95.88,95.88,95.88,95.88,1
20130801|2013-05-21 23:00,22,95.82,95.82,95.8,95.8,2
20130801|2013-05-21 23:30,22,95.9,95.9,95.9,95.9,1
20130801|2013-05-22 00:00,22,95.82,95.83,95.82,95.83,4
20130801|2013-05-22 00:30,22,95.84,95.84,95.84,95.84,1
20130801|2013-05-22 01:30,22,95.97,95.97,95.97,95.97,1
20130801|2013-05-22 02:00,22,96.08,96.08,95.95,95.95,4
20130801|2013-05-22 02:30,22,95.96,96,95.96,96,9
20130801|2013-05-22 03:00,22,95.98,95.98,95.98,95.98,1
20130801|2013-05-22 03:30,22,95.9,95.9,95.88,95.89,8
20130801|2013-05-22 04:00,22,95.85,95.85,95.57,95.6,233
20130801|2013-05-22 04:30,22,95.63,95.65,95.5,95.57,21
20130801|2013-05-22 05:00,22,95.67,95.67,95.67,95.67,1
20130801|2013-05-22 05:30,22,95.84,95.84,95.84,95.84,5
20130801|2013-05-22 06:00,22,95.88,95.98,95.88,95.97,8
20130801|2013-05-22 06:30,22,95.89,96.29,95.88,96.28,15
20130801|2013-05-22 07:00,22,96.29,96.29,95.97,95.97,10
20130801|2013-05-22 07:30,22,96.04,96.12,95.95,95.95,5
20130801|2013-05-22 08:00,22,96.16,96.18,95.18,95.22,87
20130801|2013-05-22 08:30,22,95.29,95.48,94.87,95.39,170
20130801|2013-05-22 09:00,22,95.45,96.12,95.44,95.86,376
20130801|2013-05-22 09:30,22,95.68,95.71,94.56,94.77,394
20130801|2013-05-22 10:00,22,94.7,95.32,94.66,95.27,145
20130801|2013-05-22 10:30,22,95.33,95.33,95.04,95.06,44
20130801|2013-05-22 11:00,22,94.99,95.1,94.86,95.02,95
20130801|2013-05-22 11:30,22,94.9,95.04,94.76,95,206
20130801|2013-05-22 12:00,22,95.01,95.13,94.8,94.93,84
20130801|2013-05-22 12:30,22,94.97,95.05,94.72,94.77,278
20130801|2013-05-22 13:00,22,94.72,94.72,94.26,94.41,472
20130801|2013-05-22 13:30,22,94.41,94.46,94.24,94.46,15
20130801|2013-05-22 14:00,22,94.26,94.26,94.23,94.23,50
20130801|2013-05-22 14:30,22,94.22,94.38,94.22,94.38,4
20130801|2013-05-22 16:00,22,94.33,94.35,94.29,94.29,6
20130801|2013-05-22 20:00,23,94.17,94.17,93.99,93.99,2
20130801|2013-05-22 20:30,23,93.94,93.94,93.85,93.89,54
20130801|2013-05-22 21:00,23,93.78,93.78,93.73,93.74,4
20130801|2013-05-22 23:00,23,93.83,93.83,93.83,93.83,1
20130801|2013-05-23 00:00,23,93.91,93.91,93.83,93.83,3
20130801|2013-05-23 00:30,23,93.73,93.73,93.73,93.73,5
20130801|2013-05-23 01:00,23,93.69,93.69,93.37,93.37,55
20130801|2013-05-23 01:30,23,93.34,93.7,93.34,93.65,19
20130801|2013-05-23 02:00,23,93.46,93.62,93.4,93.62,20
20130801|2013-05-23 02:30,23,93.63,93.7,93.57,93.57,34
20130801|2013-05-23 03:00,23,93.4,93.47,92.89,93.06,211
20130801|2013-05-23 03:30,23,93,93.27,92.98,93.18,10
20130801|2013-05-23 04:00,23,93.19,93.23,93.13,93.18,7
20130801|2013-05-23 04:30,23,93.04,93.24,93.04,93.21,11
20130801|2013-05-23 05:00,23,93.21,93.62,93.21,93.6,79
20130801|2013-05-23 05:30,23,93.61,93.85,93.61,93.63,15
20130801|2013-05-23 06:00,23,93.7,93.7,93.46,93.46,5
20130801|2013-05-23 06:30,23,93.37,93.37,93.37,93.37,1
20130801|2013-05-23 07:00,23,93.34,93.34,92.93,93.08,65
20130801|2013-05-23 07:30,23,93.16,93.29,93.01,93.02,70
20130801|2013-05-23 08:00,23,92.97,93.04,92.5,92.86,204
20130801|2013-05-23 08:30,23,92.82,92.98,92.41,92.67,74
20130801|2013-05-23 09:00,23,92.71,93.38,92.54,93.24,124
20130801|2013-05-23 09:30,23,93.18,93.2,92.73,92.95,46
20130801|2013-05-23 10:00,23,93.04,93.24,93.04,93.1,60
20130801|2013-05-23 10:30,23,92.99,93.86,92.99,93.7,137
20130801|2013-05-23 11:00,23,93.74,94.17,93.65,93.94,301
20130801|2013-05-23 11:30,23,93.91,93.91,93.57,93.73,73
20130801|2013-05-23 12:00,23,93.72,93.91,93.39,93.39,74
20130801|2013-05-23 12:30,23,93.4,93.56,93.23,93.56,86
20130801|2013-05-23 13:00,23,93.43,94.51,93.41,94.3,259
20130801|2013-05-23 13:30,23,94.36,94.58,94.28,94.42,18
20130801|2013-05-23 14:00,23,94.41,94.45,94.39,94.41,37
20130801|2013-05-23 14:30,23,94.47,94.59,94.47,94.59,7
20130801|2013-05-23 15:00,23,94.61,94.61,94.53,94.53,15
20130801|2013-05-23 15:30,23,94.49,94.49,94.49,94.49,1
20130801|2013-05-23 16:00,23,94.53,94.53,94.53,94.53,1
20130801|2013-05-23 22:30,24,94.16,94.16,94.16,94.16,1
20130801|2013-05-23 23:00,24,94.09,94.09,94.09,94.09,1
20130801|2013-05-23 23:30,24,94.05,94.08,94,94,41
20130801|2013-05-24 00:00,24,93.98,94.03,93.97,94.01,31
20130801|2013-05-24 00:30,24,93.98,93.98,93.98,93.98,1
20130801|2013-05-24 02:00,24,94.01,94.01,94.01,94.01,1
20130801|2013-05-24 02:30,24,94.31,94.31,94.31,94.31,1
20130801|2013-05-24 03:00,24,94.17,94.41,94.17,94.41,4
20130801|2013-05-24 03:30,24,94.45,94.45,94.36,94.4,23
20130801|2013-05-24 04:00,24,94.36,94.36,94.22,94.22,5
20130801|2013-05-24 04:30,24,94.05,94.05,93.99,94.05,5
20130801|2013-05-24 05:00,24,94.04,94.04,94.04,94.04,1
20130801|2013-05-24 05:30,24,93.91,93.91,93.65,93.68,66
20130801|2013-05-24 06:00,24,93.59,93.72,93.59,93.72,2
20130801|2013-05-24 06:30,24,93.74,93.75,93.74,93.74,3
20130801|2013-05-24 07:00,24,93.71,93.82,93.69,93.76,11
20130801|2013-05-24 07:30,24,93.87,94.06,93.49,93.73,131
20130801|2013-05-24 08:00,24,93.61,93.61,93.22,93.5,47
20130801|2013-05-24 08:30,24,93.42,93.67,93.32,93.4,86
20130801|2013-05-24 09:00,24,93.38,93.51,93.34,93.41,38
20130801|2013-05-24 09:30,24,93.55,93.8,93.55,93.65,32
20130801|2013-05-24 10:00,24,93.52,93.66,93.51,93.62,18
20130801|2013-05-24 10:30,24,93.6,94.09,93.6,93.95,88
20130801|2013-05-24 11:00,24,93.95,94.09,93.85,93.94,55
20130801|2013-05-24 11:30,24,93.97,93.97,93.77,93.97,90
20130801|2013-05-24 12:00,24,94.04,94.37,94.01,94.23,39
20130801|2013-05-24 12:30,24,94.31,94.46,94.23,94.33,70
20130801|2013-05-24 13:00,24,94.3,94.45,94.21,94.26,86
20130801|2013-05-24 13:30,24,94.25,94.27,94.11,94.14,34
20130801|2013-05-24 14:00,24,94.12,94.12,94.09,94.09,4
20130801|2013-05-24 14:30,24,94.06,94.15,94.03,94.15,9
20130801|2013-05-24 16:00,24,94.04,94.07,94.04,94.07,3
20130801|2013-05-26 17:00,27,93.91,93.91,93.91,93.91,1
20130801|2013-05-26 18:30,27,93.82,93.82,93.8,93.8,2
20130801|2013-05-26 19:00,27,93.73,93.73,93.73,93.73,1
20130801|2013-05-26 21:00,27,93.6,93.6,93.6,93.6,5
20130801|2013-05-26 22:00,27,93.65,93.68,93.65,93.68,8
20130801|2013-05-26 22:30,27,93.68,93.68,93.68,93.68,2
20130801|2013-05-27 01:00,27,93.75,93.77,93.75,93.77,13
20130801|2013-05-27 01:30,27,93.76,93.78,93.76,93.77,11
20130801|2013-05-27 02:00,27,93.8,93.91,93.8,93.91,21
20130801|2013-05-27 02:30,27,93.85,93.88,93.85,93.88,9
20130801|2013-05-27 03:00,27,93.79,93.82,93.7,93.82,39
20130801|2013-05-27 03:30,27,93.75,93.75,93.66,93.69,20
20130801|2013-05-27 04:00,27,93.79,93.79,93.79,93.79,1
20130801|2013-05-27 04:30,27,93.6,93.6,93.6,93.6,1
20130801|2013-05-27 05:00,27,93.62,93.68,93.62,93.68,4
20130801|2013-05-27 05:30,27,93.76,93.76,93.76,93.76,3
20130801|2013-05-27 07:30,27,93.73,93.75,93.65,93.65,7
20130801|2013-05-27 08:00,27,93.65,93.78,93.65,93.78,4
20130801|2013-05-27 09:30,27,93.76,93.77,93.76,93.76,6
20130801|2013-05-27 11:30,27,93.83,93.87,93.83,93.86,6
20130801|2013-05-27 12:00,27,93.84,93.84,93.84,93.84,5
20130801|2013-05-27 22:30,28,94.11,94.11,94.11,94.11,1
20130801|2013-05-28 01:00,28,93.85,94.01,93.85,93.98,62
20130801|2013-05-28 01:30,28,93.97,93.97,93.89,93.89,28
20130801|2013-05-28 02:00,28,94.12,94.36,94.07,94.34,38
20130801|2013-05-28 02:30,28,94.41,94.6,94.36,94.57,139
20130801|2013-05-28 03:00,28,94.75,94.78,94.58,94.58,211
20130801|2013-05-28 03:30,28,94.7,94.85,94.68,94.82,24
20130801|2013-05-28 04:00,28,94.79,94.79,94.7,94.7,22
20130801|2013-05-28 04:30,28,94.79,94.92,94.79,94.88,31
20130801|2013-05-28 05:00,28,94.96,95.02,94.96,94.97,6
20130801|2013-05-28 05:30,28,94.98,94.98,94.94,94.96,8
20130801|2013-05-28 06:00,28,94.98,95.04,94.97,95.01,14
20130801|2013-05-28 06:30,28,94.98,95.33,94.97,95.32,126
20130801|2013-05-28 07:00,28,95.25,95.39,95.16,95.3,104
20130801|2013-05-28 07:30,28,95.35,95.44,95.17,95.44,36
20130801|2013-05-28 08:00,28,95.43,96.07,95.39,95.92,291
20130801|2013-05-28 08:30,28,95.99,96.01,95.63,95.7,68
20130801|2013-05-28 09:00,28,95.7,95.87,95.53,95.58,103
20130801|2013-05-28 09:30,28,95.62,95.7,95.42,95.45,92
20130801|2013-05-28 10:00,28,95.45,95.7,95.45,95.68,26
20130801|2013-05-28 10:30,28,95.69,95.79,95.42,95.43,92
20130801|2013-05-28 11:00,28,95.45,95.63,95.21,95.63,175
20130801|2013-05-28 11:30,28,95.59,95.62,95.49,95.53,62
20130801|2013-05-28 12:00,28,95.51,95.71,95.43,95.55,82
20130801|2013-05-28 12:30,28,95.58,95.58,95.39,95.39,71
20130801|2013-05-28 13:00,28,95.39,95.49,95.08,95.21,117
20130801|2013-05-28 13:30,28,95.19,95.36,95.18,95.3,13
20130801|2013-05-28 14:00,28,95.31,95.31,95.31,95.31,2
20130801|2013-05-28 14:30,28,95.31,95.33,95.28,95.29,133
20130801|2013-05-28 15:00,28,95.29,95.31,95.23,95.31,62
20130801|2013-05-28 15:30,28,95.32,95.32,95.29,95.29,9
20130801|2013-05-28 21:00,29,95.1,95.1,95.1,95.1,20
20130801|2013-05-28 22:30,29,94.99,94.99,94.99,94.99,2
20130801|2013-05-28 23:00,29,94.98,94.98,94.97,94.97,4
20130801|2013-05-28 23:30,29,94.95,94.95,94.95,94.95,1
20130801|2013-05-29 00:00,29,94.99,94.99,94.98,94.98,2
20130801|2013-05-29 00:30,29,94.95,94.95,94.91,94.91,10
20130801|2013-05-29 01:00,29,95.04,95.04,94.94,94.94,11
20130801|2013-05-29 01:30,29,94.94,94.94,94.82,94.82,59
20130801|2013-05-29 02:00,29,94.78,94.78,94.47,94.56,144
20130801|2013-05-29 02:30,29,94.45,94.46,94.37,94.39,27
20130801|2013-05-29 03:00,29,94.54,94.63,94.52,94.59,14
20130801|2013-05-29 03:30,29,94.51,94.63,94.51,94.6,6
20130801|2013-05-29 04:00,29,94.55,94.75,94.55,94.75,11
20130801|2013-05-29 04:30,29,94.78,94.83,94.67,94.83,24
20130801|2013-05-29 05:00,29,94.85,94.85,94.75,94.75,23
20130801|2013-05-29 05:30,29,94.68,94.73,94.51,94.7,22
20130801|2013-05-29 06:00,29,94.73,94.73,94.45,94.45,7
20130801|2013-05-29 06:30,29,94.45,94.46,94.32,94.34,22
20130801|2013-05-29 07:00,29,94.45,94.66,94.44,94.66,19
20130801|2013-05-29 07:30,29,94.53,94.64,94.52,94.6,27
20130801|2013-05-29 08:00,29,94.52,95.07,94.42,95.05,135
20130801|2013-05-29 08:30,29,95.1,95.41,95.01,95.12,221
20130801|2013-05-29 09:00,29,95.1,95.13,94.81,94.84,67
20130801|2013-05-29 09:30,29,94.84,95.1,94.77,94.77,87
20130801|2013-05-29 10:00,29,94.74,94.74,93.48,93.76,365
20130801|2013-05-29 10:30,29,93.87,93.99,93.79,93.83,32
20130801|2013-05-29 11:00,29,93.68,93.96,93.61,93.91,659
20130801|2013-05-29 11:30,29,93.87,93.88,93.41,93.52,114
20130801|2013-05-29 12:00,29,93.55,93.68,93.46,93.52,183
20130801|2013-05-29 12:30,29,93.62,93.75,93.34,93.73,70
20130801|2013-05-29 13:00,29,93.74,93.74,93.27,93.31,176
20130801|2013-05-29 13:30,29,93.33,93.34,93.05,93.21,65
20130801|2013-05-29 14:00,29,93.12,93.33,93.12,93.33,19
20130801|2013-05-29 14:30,29,93.41,93.47,93.31,93.44,13
20130801|2013-05-29 15:30,29,93.29,93.31,93.18,93.18,12
20130801|2013-05-29 21:00,30,93.33,93.33,93.33,93.33,1
20130801|2013-05-29 23:00,30,93.47,93.47,93.47,93.47,1
20130801|2013-05-30 00:30,30,93.39,93.39,93.39,93.39,1
20130801|2013-05-30 01:00,30,93.34,93.41,93.25,93.33,59
20130801|2013-05-30 01:30,30,93.28,93.28,93.09,93.09,61
20130801|2013-05-30 02:00,30,93.07,93.09,93.04,93.04,12
20130801|2013-05-30 02:30,30,93.24,93.24,93.24,93.24,3
20130801|2013-05-30 03:00,30,93.14,93.14,92.87,92.94,52
20130801|2013-05-30 03:30,30,93,93.02,92.78,92.78,34
20130801|2013-05-30 04:00,30,92.8,92.82,92.68,92.68,47
20130801|2013-05-30 04:30,30,92.75,92.89,92.59,92.83,38
20130801|2013-05-30 05:00,30,92.84,92.84,92.66,92.78,76
20130801|2013-05-30 05:30,30,92.66,93,92.66,92.98,9
20130801|2013-05-30 06:00,30,93.02,93.08,92.85,92.85,15
20130801|2013-05-30 06:30,30,92.71,92.71,92.59,92.66,10
20130801|2013-05-30 07:00,30,92.8,92.9,92.51,92.88,51
20130801|2013-05-30 07:30,30,92.76,93.02,92.58,92.6,41
20130801|2013-05-30 08:00,30,92.51,92.71,91.89,92.33,377
20130801|2013-05-30 08:30,30,92.34,92.8,92.01,92.56,160
20130801|2013-05-30 09:00,30,92.51,92.64,92.29,92.51,53
20130801|2013-05-30 09:30,30,92.43,92.6,92.34,92.5,35
20130801|2013-05-30 10:00,30,92.52,93.85,92.4,93.7,658
20130801|2013-05-30 10:30,30,93.66,94.18,93.66,93.83,150
20130801|2013-05-30 11:00,30,93.87,93.99,93.74,93.97,26
20130801|2013-05-30 11:30,30,93.88,93.88,93.61,93.68,59
20130801|2013-05-30 12:00,30,93.65,93.65,93.4,93.51,77
20130801|2013-05-30 12:30,30,93.48,93.74,93.48,93.59,21
20130801|2013-05-30 13:00,30,93.57,93.9,93.57,93.81,55
20130801|2013-05-30 13:30,30,93.82,93.82,93.82,93.82,1
20130801|2013-05-30 14:00,30,93.85,93.93,93.82,93.93,24
20130801|2013-05-30 14:30,30,93.94,93.94,93.78,93.79,8
20130801|2013-05-30 15:00,30,93.83,93.89,93.83,93.87,52
20130801|2013-05-30 15:30,30,93.8,93.83,93.75,93.76,11
20130801|2013-05-30 22:30,31,93.83,93.89,93.83,93.89,4
20130801|2013-05-31 01:30,31,93.68,93.7,93.62,93.62,22
20130801|2013-05-31 02:00,31,93.45,93.49,93.34,93.34,50
20130801|2013-05-31 02:30,31,93.27,93.27,93.11,93.22,63
20130801|2013-05-31 03:00,31,93.24,93.24,93.11,93.17,8
20130801|2013-05-31 03:30,31,93.12,93.12,93.12,93.12,5
20130801|2013-05-31 04:00,31,93.04,93.04,92.91,92.97,20
20130801|2013-05-31 04:30,31,92.99,93.04,92.98,93.04,12
20130801|2013-05-31 05:00,31,93.06,93.07,92.99,92.99,4
20130801|2013-05-31 05:30,31,93.21,93.46,93.2,93.46,8
20130801|2013-05-31 06:00,31,93.28,93.28,93.23,93.23,9
20130801|2013-05-31 06:30,31,93.12,93.14,92.89,92.94,37
20130801|2013-05-31 07:00,31,93.09,93.18,92.97,92.97,9
20130801|2013-05-31 07:30,31,93.05,93.06,92.71,92.71,87
20130801|2013-05-31 08:00,31,92.8,92.91,92.65,92.82,68
20130801|2013-05-31 08:30,31,92.79,93.22,92.79,92.89,63
20130801|2013-05-31 09:00,31,92.9,92.99,92.77,92.85,32
20130801|2013-05-31 09:30,31,92.99,93.16,92.92,92.94,38
20130801|2013-05-31 10:00,31,92.85,93.06,92.48,92.89,162
20130801|2013-05-31 10:30,31,93.04,93.15,92.79,93,36
20130801|2013-05-31 11:00,31,92.94,93.16,92.79,93.16,52
20130801|2013-05-31 11:30,31,93.15,93.36,93.15,93.3,63
20130801|2013-05-31 12:00,31,93.22,93.22,92.93,93.12,63
20130801|2013-05-31 12:30,31,93.03,93.24,92.98,93.24,43
20130801|2013-05-31 13:00,31,93.09,93.09,92.11,92.18,215
20130801|2013-05-31 13:30,31,92.24,92.29,92.13,92.13,69
20130801|2013-05-31 14:00,31,92.19,92.19,91.96,91.96,10
20130801|2013-05-31 14:30,31,91.97,92.05,91.81,92.05,14
20130801|2013-05-31 15:00,31,91.85,91.85,91.8,91.8,5
20130801|2013-05-31 16:00,31,91.8,91.8,91.8,91.8,2
20130801|2013-06-02 17:00,3,91.5,91.5,91.5,91.5,1
20130801|2013-06-02 17:30,3,91.58,91.58,91.58,91.58,1
20130801|2013-06-02 20:30,3,92.07,92.07,92.07,92.07,1
20130801|2013-06-02 21:00,3,92.03,92.03,92.03,92.03,6
20130801|2013-06-02 21:30,3,92.01,92.02,92.01,92.02,4
20130801|2013-06-02 22:00,3,92.01,92.15,92.01,92.15,17
20130801|2013-06-02 23:30,3,92.17,92.17,92.17,92.17,1
20130801|2013-06-03 00:00,3,92.01,92.01,92.01,92.01,1
20130801|2013-06-03 01:00,3,91.96,92,91.94,91.94,17
20130801|2013-06-03 01:30,3,92.08,92.09,92.08,92.09,11
20130801|2013-06-03 02:00,3,91.95,91.95,91.65,91.65,51
20130801|2013-06-03 02:30,3,91.87,91.87,91.87,91.87,1
20130801|2013-06-03 03:00,3,91.9,92.05,91.86,91.98,8
20130801|2013-06-03 03:30,3,92.08,92.08,92.02,92.02,19
20130801|2013-06-03 04:00,3,92.2,92.29,92.16,92.29,33
20130801|2013-06-03 04:30,3,92.24,92.3,92.24,92.3,3
20130801|2013-06-03 05:00,3,92.25,92.56,92.2,92.52,102
20130801|2013-06-03 05:30,3,92.5,92.68,92.5,92.58,14
20130801|2013-06-03 06:00,3,92.62,93.36,92.57,93.13,67
20130801|2013-06-03 06:30,3,93.16,93.16,92.85,92.85,18
20130801|2013-06-03 07:00,3,93.02,93.06,92.95,92.95,5
20130801|2013-06-03 07:30,3,92.99,92.99,92.48,92.48,114
20130801|2013-06-03 08:00,3,92.51,93.03,92.46,92.9,58
20130801|2013-06-03 08:30,3,92.85,92.96,92.54,92.9,83
20130801|2013-06-03 09:00,3,93,93.57,92.91,93.26,313
20130801|2013-06-03 09:30,3,93.29,93.36,93.07,93.27,191
20130801|2013-06-03 10:00,3,93.17,93.33,93.02,93.25,58
20130801|2013-06-03 10:30,3,93.32,93.79,93.32,93.75,212
20130801|2013-06-03 11:00,3,93.8,93.89,93.67,93.76,55
20130801|2013-06-03 11:30,3,93.76,93.76,93.58,93.6,32
20130801|2013-06-03 12:00,3,93.6,93.65,93.45,93.46,42
20130801|2013-06-03 12:30,3,93.58,93.72,93.56,93.72,23
20130801|2013-06-03 13:00,3,93.61,93.72,93.6,93.68,78
20130801|2013-06-03 13:30,3,93.63,93.68,93.6,93.68,13
20130801|2013-06-03 14:00,3,93.64,93.64,93.52,93.52,13
20130801|2013-06-03 14:30,3,93.56,93.56,93.5,93.51,6
20130801|2013-06-03 15:30,3,93.42,93.42,93.42,93.42,1
20130801|2013-06-03 20:30,4,93.33,93.33,93.31,93.31,2
20130801|2013-06-03 21:30,4,93.25,93.25,93.25,93.25,1
20130801|2013-06-03 22:00,4,93.12,93.12,93.12,93.12,2
20130801|2013-06-04 00:00,4,93.31,93.31,93.31,93.31,1
20130801|2013-06-04 01:00,4,93.33,93.33,93.31,93.31,12
20130801|2013-06-04 01:30,4,93.29,93.33,93.25,93.33,11
20130801|2013-06-04 02:00,4,93.51,93.51,93.31,93.32,16
20130801|2013-06-04 02:30,4,93.25,93.25,93.08,93.16,94
20130801|2013-06-04 03:00,4,93.1,93.1,93.1,93.1,2
20130801|2013-06-04 03:30,4,93.26,93.26,93.14,93.14,31
20130801|2013-06-04 04:00,4,93.11,93.2,93.08,93.13,6
20130801|2013-06-04 04:30,4,93.14,93.17,93.13,93.17,8
20130801|2013-06-04 05:00,4,93.15,93.23,93.15,93.19,4
20130801|2013-06-04 05:30,4,93.19,93.2,93.17,93.2,5
20130801|2013-06-04 06:00,4,93.02,93.02,92.97,92.98,11
20130801|2013-06-04 06:30,4,93.08,93.08,93.07,93.07,6
20130801|2013-06-04 07:00,4,93.25,93.65,93.25,93.56,79
20130801|2013-06-04 07:30,4,93.55,93.76,93.39,93.45,384
20130801|2013-06-04 08:00,4,93.44,93.5,93.09,93.09,179
20130801|2013-06-04 08:30,4,93.16,93.44,93.13,93.35,344
20130801|2013-06-04 09:00,4,93.32,93.32,92.71,92.94,174
20130801|2013-06-04 09:30,4,92.99,92.99,92.62,92.7,116
20130801|2013-06-04 10:00,4,92.65,93.3,92.65,93.28,75
20130801|2013-06-04 10:30,4,93.28,94.45,93.28,94.34,535
20130801|2013-06-04 11:00,4,94.41,94.63,94.18,94.18,336
20130801|2013-06-04 11:30,4,94.21,94.21,93.94,94.09,288
20130801|2013-06-04 12:00,4,94.05,94.26,93.99,93.99,60
20130801|2013-06-04 12:30,4,93.96,94.12,93.66,93.67,164
20130801|2013-06-04 13:00,4,93.58,93.64,93.03,93.62,499
20130801|2013-06-04 13:30,4,93.55,93.66,93.55,93.57,38
20130801|2013-06-04 14:00,4,93.62,93.62,93.62,93.62,18
20130801|2013-06-04 14:30,4,93.7,93.79,93.7,93.75,13
20130801|2013-06-04 15:30,4,93.68,94,93.68,94,12
20130801|2013-06-04 16:00,4,94.04,94.04,94.04,94.04,2
20130801|2013-06-04 22:00,5,93.94,93.94,93.94,93.94,2
20130801|2013-06-05 00:00,5,93.77,93.77,93.77,93.77,3
20130801|2013-06-05 01:00,5,93.78,93.78,93.77,93.78,5
20130801|2013-06-05 01:30,5,93.71,93.71,93.71,93.71,1
20130801|2013-06-05 02:00,5,93.7,93.7,93.7,93.7,1
20130801|2013-06-05 02:30,5,93.96,93.96,93.96,93.96,10
20130801|2013-06-05 03:00,5,93.91,94.07,93.79,94.07,23
20130801|2013-06-05 03:30,5,94.09,94.1,94.02,94.04,20
20130801|2013-06-05 05:00,5,93.95,93.95,93.77,93.77,3
20130801|2013-06-05 05:30,5,93.83,93.84,93.83,93.84,2
20130801|2013-06-05 06:00,5,93.87,94.06,93.87,94.02,4
20130801|2013-06-05 06:30,5,94.12,94.18,94.07,94.13,31
20130801|2013-06-05 07:00,5,93.97,94.15,93.97,94.1,10
20130801|2013-06-05 07:30,5,94.04,94.34,93.91,94.34,44
20130801|2013-06-05 08:00,5,94.31,94.45,94.09,94.18,540
20130801|2013-06-05 08:30,5,94.25,94.3,93.87,94,44
20130801|2013-06-05 09:00,5,94.04,94.3,93.92,94.23,36
20130801|2013-06-05 09:30,5,94.38,94.7,94.2,94.2,403
20130801|2013-06-05 10:00,5,94.2,94.45,94.02,94.4,138
20130801|2013-06-05 10:30,5,94.35,94.37,94.08,94.08,178
20130801|2013-06-05 11:00,5,94.1,94.13,93.83,94,148
20130801|2013-06-05 11:30,5,94.04,94.13,94,94.04,10
20130801|2013-06-05 12:00,5,93.97,94.27,93.97,94.27,38
20130801|2013-06-05 12:30,5,94.3,94.42,94.16,94.19,71
20130801|2013-06-05 13:00,5,94.24,94.4,93.84,93.97,277
20130801|2013-06-05 13:30,5,93.94,94.07,93.92,94.07,20
20130801|2013-06-05 14:00,5,93.94,93.94,93.91,93.91,4
20130801|2013-06-05 14:30,5,93.9,93.9,93.88,93.88,2
20130801|2013-06-05 15:00,5,93.89,93.89,93.89,93.89,1
20130801|2013-06-06 00:00,6,94.2,94.2,94.2,94.2,1
20130801|2013-06-06 02:00,6,94.21,94.26,94.21,94.24,12
20130801|2013-06-06 02:30,6,94.36,94.4,94.34,94.4,21
20130801|2013-06-06 03:00,6,94.42,94.5,94.41,94.48,93
20130801|2013-06-06 03:30,6,94.5,94.6,94.44,94.53,79
20130801|2013-06-06 04:00,6,94.5,94.5,94.41,94.41,51
20130801|2013-06-06 04:30,6,94.39,94.39,94.39,94.39,1
20130801|2013-06-06 05:00,6,94.36,94.45,94.35,94.42,114
20130801|2013-06-06 05:30,6,94.45,94.45,94.41,94.45,52
20130801|2013-06-06 06:00,6,94.4,94.67,94.33,94.58,90
20130801|2013-06-06 06:30,6,94.57,94.57,94.44,94.52,5
20130801|2013-06-06 07:00,6,94.5,94.62,94.38,94.43,89
20130801|2013-06-06 07:30,6,94.33,94.6,94.32,94.39,38
20130801|2013-06-06 08:00,6,94.39,94.88,94.39,94.73,267
20130801|2013-06-06 08:30,6,94.7,94.88,94.56,94.63,67
20130801|2013-06-06 09:00,6,94.73,95.32,94.7,95.3,388
20130801|2013-06-06 09:30,6,95.23,95.5,95.23,95.35,319
20130801|2013-06-06 10:00,6,95.27,95.27,94.92,95.1,200
20130801|2013-06-06 10:30,6,95.15,95.28,94.99,95.15,110
20130801|2013-06-06 11:00,6,95.23,95.33,95.03,95.03,96
20130801|2013-06-06 11:30,6,95.13,95.15,95,95.09,43
20130801|2013-06-06 12:00,6,95.12,95.23,95.07,95.07,74
20130801|2013-06-06 12:30,6,95.25,95.32,95.16,95.16,83
20130801|2013-06-06 13:00,6,95.22,95.25,94.96,94.96,257
20130801|2013-06-06 13:30,6,94.97,95.04,94.92,94.97,63
20130801|2013-06-06 14:00,6,94.99,94.99,94.84,94.84,9
20130801|2013-06-06 14:30,6,94.85,94.85,94.83,94.84,6
20130801|2013-06-06 15:00,6,94.88,94.88,94.88,94.88,1
20130801|2013-06-06 16:00,6,94.84,94.84,94.83,94.83,44
20130801|2013-06-06 19:30,7,94.86,94.91,94.86,94.9,4
20130801|2013-06-06 20:00,7,94.97,94.97,94.97,94.97,1
20130801|2013-06-06 21:30,7,95.06,95.06,95.06,95.06,1
20130801|2013-06-06 22:30,7,95,95,95,95,1
20130801|2013-06-07 01:00,7,95.16,95.16,95.16,95.16,1
20130801|2013-06-07 02:00,7,95.08,95.21,95.06,95.2,7
20130801|2013-06-07 02:30,7,95.33,95.33,95.26,95.3,42
20130801|2013-06-07 03:00,7,95.24,95.34,95.16,95.16,16
20130801|2013-06-07 03:30,7,95.16,95.38,95.16,95.33,89
20130801|2013-06-07 04:00,7,95.34,95.34,95.32,95.32,8
20130801|2013-06-07 04:30,7,95.26,95.33,95.26,95.33,3
20130801|2013-06-07 05:00,7,95.35,95.35,95.31,95.31,15
20130801|2013-06-07 05:30,7,95.34,95.56,95.34,95.56,49
20130801|2013-06-07 06:00,7,95.48,95.5,95.45,95.46,32
20130801|2013-06-07 06:30,7,95.41,95.45,95.41,95.44,12
20130801|2013-06-07 07:00,7,95.42,95.53,95.35,95.36,28
20130801|2013-06-07 07:30,7,95.23,95.46,94.47,94.55,426
20130801|2013-06-07 08:00,7,94.36,94.49,93.99,94.23,213
20130801|2013-06-07 08:30,7,94.12,94.79,94.02,94.7,125
20130801|2013-06-07 09:00,7,94.76,96.02,94.74,95.88,429
20130801|2013-06-07 09:30,7,95.87,96.07,95.82,95.98,150
20130801|2013-06-07 10:00,7,96.01,96.01,95.77,95.93,123
20130801|2013-06-07 10:30,7,95.88,96.6,95.88,96.38,431
20130801|2013-06-07 11:00,7,96.32,96.4,96.13,96.17,157
20130801|2013-06-07 11:30,7,96.17,96.5,96.17,96.5,158
20130801|2013-06-07 12:00,7,96.5,96.51,96.31,96.34,168
20130801|2013-06-07 12:30,7,96.34,96.36,96.12,96.2,191
20130801|2013-06-07 13:00,7,96.12,96.35,96.06,96.29,279
20130801|2013-06-07 13:30,7,96.29,96.4,96.29,96.37,42
20130801|2013-06-07 14:00,7,96.41,96.43,96.41,96.42,38
20130801|2013-06-07 14:30,7,96.41,96.41,96.37,96.37,3
20130801|2013-06-07 15:00,7,96.43,96.43,96.43,96.43,1
20130801|2013-06-07 15:30,7,96.48,96.48,96.48,96.48,1
20130801|2013-06-07 16:00,7,96.45,96.48,96.44,96.47,6
20130801|2013-06-09 19:00,10,96.45,96.47,96.45,96.47,2
20130801|2013-06-09 23:30,10,96.37,96.41,96.37,96.37,4
20130801|2013-06-10 00:30,10,96.33,96.33,96.33,96.33,1
20130801|2013-06-10 01:00,10,96.32,96.32,96.32,96.32,1
20130801|2013-06-10 02:00,10,96.16,96.24,96.16,96.24,4
20130801|2013-06-10 02:30,10,96.05,96.06,95.96,96.06,31
20130801|2013-06-10 03:00,10,95.92,95.94,95.86,95.94,5
20130801|2013-06-10 03:30,10,95.95,96,95.95,96,7
20130801|2013-06-10 04:00,10,96.04,96.09,95.9,95.9,14
20130801|2013-06-10 04:30,10,95.95,95.95,95.93,95.93,7
20130801|2013-06-10 05:00,10,95.9,95.9,95.82,95.84,17
20130801|2013-06-10 05:30,10,95.85,95.94,95.83,95.9,14
20130801|2013-06-10 06:00,10,95.93,95.99,95.81,95.81,11
20130801|2013-06-10 06:30,10,95.83,95.85,95.71,95.75,9
20130801|2013-06-10 07:00,10,95.68,95.7,95.61,95.64,20
20130801|2013-06-10 07:30,10,95.66,95.84,95.58,95.58,77
20130801|2013-06-10 08:00,10,95.56,96.09,95.51,95.68,202
20130801|2013-06-10 08:30,10,95.66,95.78,95.43,95.61,124
20130801|2013-06-10 09:00,10,95.56,96.04,95.56,96,63
20130801|2013-06-10 09:30,10,95.97,96.16,95.93,96.04,92
20130801|2013-06-10 10:00,10,96.05,96.08,95.87,96.04,153
20130801|2013-06-10 10:30,10,96.11,96.18,96,96,29
20130801|2013-06-10 11:00,10,96.02,96.04,95.93,96,31
20130801|2013-06-10 11:30,10,96.06,96.07,96.01,96.05,25
20130801|2013-06-10 12:00,10,96.04,96.09,95.92,96.03,219
20130801|2013-06-10 12:30,10,96.01,96.03,95.91,96.03,39
20130801|2013-06-10 13:00,10,96.06,96.07,95.95,96.05,43
20130801|2013-06-10 13:30,10,96.06,96.1,96.03,96.1,22
20130801|2013-06-10 14:30,10,96.04,96.04,95.92,95.95,11
20130801|2013-06-10 15:00,10,96.06,96.06,96.03,96.03,2
20130801|2013-06-10 15:30,10,95.98,95.98,95.96,95.97,18
20130801|2013-06-10 16:30,10,95.95,95.95,95.95,95.95,4
20130801|2013-06-10 19:30,11,96.01,96.01,96.01,96.01,1
20130801|2013-06-10 20:00,11,96.03,96.03,96.03,96.03,1
20130801|2013-06-10 21:00,11,95.99,95.99,95.99,95.99,1
20130801|2013-06-10 22:00,11,96.1,96.1,96.05,96.05,4
20130801|2013-06-10 22:30,11,96.05,96.06,96.03,96.03,8
20130801|2013-06-10 23:00,11,96.06,96.06,96.06,96.06,1
20130801|2013-06-11 01:00,11,95.95,95.97,95.95,95.97,2
20130801|2013-06-11 01:30,11,95.96,96.01,95.94,96.01,5
20130801|2013-06-11 02:00,11,95.75,95.75,95.58,95.58,22
20130801|2013-06-11 02:30,11,95.65,95.65,95.54,95.63,5
20130801|2013-06-11 03:00,11,95.68,95.74,95.68,95.71,9
20130801|2013-06-11 03:30,11,95.78,95.9,95.73,95.88,20
20130801|2013-06-11 04:30,11,95.7,95.7,95.6,95.67,10
20130801|2013-06-11 05:00,11,95.63,95.63,95.59,95.6,9
20130801|2013-06-11 05:30,11,95.5,95.5,94.94,95.04,152
20130801|2013-06-11 06:00,11,94.92,95.02,94.82,94.86,15
20130801|2013-06-11 06:30,11,94.82,94.91,94.75,94.82,67
20130801|2013-06-11 07:00,11,94.81,94.87,94.67,94.77,175
20130801|2013-06-11 07:30,11,94.73,95.03,94.73,95.01,82
20130801|2013-06-11 08:00,11,94.94,94.94,94.3,94.7,275
20130801|2013-06-11 08:30,11,94.6,94.95,94.59,94.83,162
20130801|2013-06-11 09:00,11,94.87,94.87,94.58,94.78,23
20130801|2013-06-11 09:30,11,94.92,95.04,94.76,94.77,40
20130801|2013-06-11 10:00,11,94.79,94.82,94.78,94.81,8
20130801|2013-06-11 11:30,11,95.05,95.11,95.04,95.11,22
20130801|2013-06-11 12:00,11,95.08,95.1,94.89,94.99,100
20130801|2013-06-11 12:30,11,94.97,95.02,94.75,94.76,202
20130801|2013-06-11 13:00,11,94.71,95.72,94.71,95.49,572
20130801|2013-06-11 13:30,11,95.51,95.6,95.51,95.57,44
20130801|2013-06-11 14:00,11,95.57,95.58,95.56,95.58,52
20130801|2013-06-11 14:30,11,95.56,95.56,95.52,95.52,2
20130801|2013-06-11 15:00,11,95.45,95.45,95.45,95.45,1
20130801|2013-06-11 15:30,11,95.45,95.45,95.14,95.14,32
20130801|2013-06-11 16:00,11,95.06,95.18,95.06,95.18,7
20130801|2013-06-11 16:30,11,95.1,95.1,95.06,95.06,3
20130801|2013-06-11 20:00,12,95.09,95.11,95.07,95.07,19
20130801|2013-06-11 20:30,12,94.99,94.99,94.99,94.99,1
20130801|2013-06-11 22:30,12,94.95,94.95,94.95,94.95,2
20130801|2013-06-11 23:30,12,94.85,94.85,94.85,94.85,1
20130801|2013-06-12 00:00,12,94.75,94.75,94.67,94.67,2
20130801|2013-06-12 01:00,12,94.71,94.71,94.71,94.71,1
20130801|2013-06-12 01:30,12,94.74,94.74,94.74,94.74,1
20130801|2013-06-12 02:00,12,94.94,95.05,94.94,95.05,46
20130801|2013-06-12 02:30,12,95.39,95.56,95.39,95.56,45
20130801|2013-06-12 03:00,12,95.4,95.4,95.29,95.31,72
20130801|2013-06-12 03:30,12,95.28,95.63,95.28,95.61,34
20130801|2013-06-12 04:00,12,95.63,95.87,95.63,95.71,65
20130801|2013-06-12 04:30,12,95.6,95.65,95.6,95.62,53
20130801|2013-06-12 05:00,12,95.57,95.63,95.55,95.63,10
20130801|2013-06-12 05:30,12,95.73,95.74,95.69,95.7,8
20130801|2013-06-12 06:00,12,95.71,95.71,95.48,95.56,38
20130801|2013-06-12 06:30,12,95.56,95.87,95.55,95.85,165
20130801|2013-06-12 07:00,12,95.79,95.87,95.59,95.65,31
20130801|2013-06-12 07:30,12,95.57,95.61,95.48,95.55,103
20130801|2013-06-12 08:00,12,95.65,96.5,95.65,96.33,469
20130801|2013-06-12 08:30,12,96.27,96.32,96.12,96.18,244
20130801|2013-06-12 09:00,12,96.18,96.32,96.02,96.11,170
20130801|2013-06-12 09:30,12,96.09,96.32,95.75,95.86,364
20130801|2013-06-12 10:00,12,95.82,96.67,95.8,96.42,591
20130801|2013-06-12 10:30,12,96.4,96.45,96.07,96.12,487
20130801|2013-06-12 11:00,12,96.09,96.21,96.05,96.05,276
20130801|2013-06-12 11:30,12,96.12,96.35,96.11,96.24,97
20130801|2013-06-12 12:00,12,96.22,96.37,96.11,96.32,117
20130801|2013-06-12 12:30,12,96.32,96.46,96.21,96.24,383
20130801|2013-06-12 13:00,12,96.15,96.2,95.86,96.2,362
20130801|2013-06-12 13:30,12,96.17,96.19,96.09,96.09,36
20130801|2013-06-12 14:00,12,96.07,96.12,96.06,96.09,16
20130801|2013-06-12 14:30,12,96.15,96.15,96.06,96.06,10
20130801|2013-06-12 15:00,12,96.05,96.05,96.05,96.05,4
20130801|2013-06-12 15:30,12,96.1,96.1,96.03,96.06,59
20130801|2013-06-12 16:00,12,96,96,95.95,95.95,7
20130801|2013-06-12 20:00,13,96.05,96.05,96.05,96.05,1
20130801|2013-06-12 20:30,13,95.88,95.88,95.84,95.84,2
20130801|2013-06-12 21:30,13,95.84,95.84,95.84,95.84,1
20130801|2013-06-12 23:00,13,95.6,95.62,95.6,95.62,11
20130801|2013-06-12 23:30,13,95.57,95.57,95.57,95.57,2
20130801|2013-06-13 00:00,13,95.55,95.55,95.55,95.55,2
20130801|2013-06-13 00:30,13,95.5,95.5,95.46,95.5,31
20130801|2013-06-13 01:00,13,95.5,95.59,95.5,95.59,21
20130801|2013-06-13 01:30,13,95.58,95.71,95.58,95.63,47
20130801|2013-06-13 02:00,13,95.55,95.55,95.45,95.45,79
20130801|2013-06-13 02:30,13,95.48,95.48,95.38,95.44,58
20130801|2013-06-13 03:00,13,95.38,95.38,95.25,95.37,78
20130801|2013-06-13 03:30,13,95.37,95.65,95.37,95.62,145
20130801|2013-06-13 04:00,13,95.63,95.63,95.51,95.57,124
20130801|2013-06-13 04:30,13,95.6,95.85,95.6,95.74,37
20130801|2013-06-13 05:00,13,95.77,95.83,95.66,95.69,27
20130801|2013-06-13 05:30,13,95.82,95.85,95.76,95.85,32
20130801|2013-06-13 06:00,13,95.8,95.82,95.74,95.74,14
20130801|2013-06-13 06:30,13,95.75,95.76,95.56,95.56,41
20130801|2013-06-13 07:00,13,95.56,95.58,95.31,95.55,182
20130801|2013-06-13 07:30,13,95.48,95.95,95.47,95.85,122
20130801|2013-06-13 08:00,13,95.88,96.07,95.71,95.72,284
20130801|2013-06-13 08:30,13,95.7,96,95.69,95.87,168
20130801|2013-06-13 09:00,13,95.88,96.15,95.87,96.01,216
20130801|2013-06-13 09:30,13,96,96.1,95.83,95.87,52
20130801|2013-06-13 10:00,13,95.92,96.25,95.84,96.03,235
20130801|2013-06-13 10:30,13,96.01,96.13,96,96.06,48
20130801|2013-06-13 11:00,13,96.07,96.33,96.07,96.25,174
20130801|2013-06-13 11:30,13,96.27,96.35,96.18,96.33,228
20130801|2013-06-13 12:00,13,96.33,96.33,96.11,96.21,201
20130801|2013-06-13 12:30,13,96.2,96.44,96.14,96.4,230
20130801|2013-06-13 13:00,13,96.42,97.15,96.3,96.91,804
20130801|2013-06-13 13:30,13,96.88,96.94,96.74,96.76,58
20130801|2013-06-13 14:00,13,96.75,96.91,96.72,96.91,62
20130801|2013-06-13 14:30,13,96.8,97.01,96.78,96.88,27
20130801|2013-06-13 15:00,13,96.9,96.92,96.88,96.9,36
20130801|2013-06-13 15:30,13,96.89,96.92,96.89,96.92,12
20130801|2013-06-13 19:00,14,96.89,96.89,96.84,96.84,4
20130801|2013-06-13 21:00,14,96.95,96.95,96.91,96.93,5
20130801|2013-06-13 21:30,14,96.91,96.91,96.9,96.9,2
20130801|2013-06-13 22:00,14,96.89,96.96,96.88,96.96,8
20130801|2013-06-13 22:30,14,97,97,97,97,1
20130801|2013-06-13 23:00,14,96.95,96.96,96.95,96.96,3
20130801|2013-06-13 23:30,14,96.84,96.84,96.83,96.83,4
20130801|2013-06-14 01:00,14,96.69,96.84,96.69,96.83,7
20130801|2013-06-14 01:30,14,96.8,96.82,96.8,96.82,3
20130801|2013-06-14 02:00,14,96.79,96.79,96.66,96.75,14
20130801|2013-06-14 02:30,14,96.91,96.98,96.9,96.98,33
20130801|2013-06-14 03:00,14,96.91,97.28,96.91,97.21,195
20130801|2013-06-14 03:30,14,97.2,97.21,97.08,97.14,16
20130801|2013-06-14 04:00,14,97.19,97.51,97.19,97.35,134
20130801|2013-06-14 04:30,14,97.39,97.44,97.22,97.22,42
20130801|2013-06-14 05:00,14,97.24,97.27,97.15,97.25,31
20130801|2013-06-14 05:30,14,97.27,97.33,97.19,97.23,23
20130801|2013-06-14 06:00,14,97.3,97.44,97.3,97.44,50
20130801|2013-06-14 06:30,14,97.35,97.37,97.25,97.25,39
20130801|2013-06-14 07:00,14,97.31,97.43,97.27,97.37,46
20130801|2013-06-14 07:30,14,97.42,97.77,97.42,97.58,517
20130801|2013-06-14 08:00,14,97.63,98.49,97.62,98.16,1139
20130801|2013-06-14 08:30,14,98.13,98.36,97.98,98.36,556
20130801|2013-06-14 09:00,14,98.32,98.37,97.99,98.05,559
20130801|2013-06-14 09:30,14,98.09,98.22,97.84,98.13,409
20130801|2013-06-14 10:00,14,98.1,98.21,97.83,97.87,468
20130801|2013-06-14 10:30,14,97.89,97.99,97.76,97.91,173
20130801|2013-06-14 11:00,14,97.85,98.05,97.81,98.02,151
20130801|2013-06-14 11:30,14,98.04,98.18,98,98.1,351
20130801|2013-06-14 12:00,14,98.03,98.26,97.97,98.13,236
20130801|2013-06-14 12:30,14,98.18,98.22,97.97,98.11,190
20130801|2013-06-14 13:00,14,98.14,98.14,97.85,98.06,647
20130801|2013-06-14 13:30,14,98.07,98.07,97.89,97.89,178
20130801|2013-06-14 14:00,14,97.96,98.11,97.96,98.08,40
20130801|2013-06-14 14:30,14,97.99,98.05,97.99,98.03,38
20130801|2013-06-14 15:00,14,98.06,98.07,98.05,98.05,5
20130801|2013-06-14 15:30,14,98.08,98.1,98.06,98.06,22
20130801|2013-06-14 16:00,14,98.12,98.13,98.12,98.13,2
20130801|2013-06-14 16:30,14,98.02,98.03,98,98.03,7
20130801|2013-06-16 18:00,17,97.97,97.97,97.97,97.97,2
20130801|2013-06-16 18:30,17,97.91,97.95,97.91,97.95,2
20130801|2013-06-16 19:00,17,97.9,97.9,97.88,97.88,2
20130801|2013-06-16 19:30,17,97.86,97.86,97.85,97.85,3
20130801|2013-06-16 20:00,17,97.89,97.9,97.88,97.9,8
20130801|2013-06-16 20:30,17,97.85,97.85,97.85,97.85,2
20130801|2013-06-16 21:00,17,97.79,97.84,97.79,97.81,3
20130801|2013-06-16 21:30,17,97.75,97.75,97.75,97.75,1
20130801|2013-06-16 23:00,17,97.81,97.85,97.8,97.8,9
20130801|2013-06-16 23:30,17,97.78,97.83,97.78,97.78,4
20130801|2013-06-17 00:00,17,97.77,97.77,97.65,97.65,15
20130801|2013-06-17 00:30,17,97.64,97.75,97.64,97.75,5
20130801|2013-06-17 01:00,17,97.77,98.08,97.77,98.08,12
20130801|2013-06-17 01:30,17,98.05,98.08,97.98,98,30
20130801|2013-06-17 02:00,17,98.01,98.16,98,98,58
20130801|2013-06-17 02:30,17,98.17,98.29,98.14,98.15,50
20130801|2013-06-17 03:00,17,98.16,98.38,98.16,98.38,220
20130801|2013-06-17 03:30,17,98.38,98.38,98.22,98.28,367
20130801|2013-06-17 04:00,17,98.29,98.29,98.2,98.22,40
20130801|2013-06-17 04:30,17,98.31,98.88,98.31,98.82,514
20130801|2013-06-17 05:00,17,98.83,98.83,98.67,98.71,240
20130801|2013-06-17 05:30,17,98.76,98.79,98.61,98.7,20
20130801|2013-06-17 06:00,17,98.69,98.86,98.68,98.81,206
20130801|2013-06-17 06:30,17,98.86,98.94,98.47,98.47,223
20130801|2013-06-17 07:00,17,98.49,98.54,98.25,98.43,392
20130801|2013-06-17 07:30,17,98.5,98.51,98.15,98.33,200
20130801|2013-06-17 08:00,17,98.36,98.6,98.25,98.43,507
20130801|2013-06-17 08:30,17,98.43,98.62,98.32,98.48,303
20130801|2013-06-17 09:00,17,98.5,98.53,97.97,98,766
20130801|2013-06-17 09:30,17,98.03,98.49,97.97,98.26,425
20130801|2013-06-17 10:00,17,98.23,98.38,98.15,98.23,327
20130801|2013-06-17 10:30,17,98.23,98.38,98.07,98.32,200
20130801|2013-06-17 11:00,17,98.35,98.42,98.24,98.38,229
20130801|2013-06-17 11:30,17,98.37,98.57,98.26,98.42,362
20130801|2013-06-17 12:00,17,98.41,98.46,98.07,98.17,535
20130801|2013-06-17 12:30,17,98.14,98.27,98.08,98.24,240
20130801|2013-06-17 13:00,17,98.23,98.35,97.68,98.1,735
20130801|2013-06-17 13:30,17,98,98.18,98,98.11,184
20130801|2013-06-17 14:00,17,98.11,98.11,98.09,98.09,10
20130801|2013-06-17 14:30,17,98.1,98.12,98.06,98.09,46
20130801|2013-06-17 15:00,17,98.11,98.13,98.08,98.11,35
20130801|2013-06-17 15:30,17,98.19,98.19,98.19,98.19,1
20130801|2013-06-17 19:00,18,98.05,98.21,98.04,98.21,6
20130801|2013-06-17 19:30,18,98.26,98.26,98.26,98.26,1
20130801|2013-06-17 20:00,18,98.18,98.18,98.18,98.18,1
20130801|2013-06-17 20:30,18,98.16,98.16,98.13,98.13,5
20130801|2013-06-17 21:00,18,98.05,98.05,98.04,98.04,9
20130801|2013-06-17 21:30,18,98.11,98.12,98.11,98.12,6
20130801|2013-06-17 22:00,18,98.05,98.13,98.05,98.05,7
20130801|2013-06-17 22:30,18,98.02,98.02,98.02,98.02,3
20130801|2013-06-17 23:00,18,98.02,98.07,98.02,98.07,46
20130801|2013-06-17 23:30,18,98.03,98.06,97.99,98.06,11
20130801|2013-06-18 00:00,18,98.04,98.07,98.01,98.07,12
20130801|2013-06-18 00:30,18,98.1,98.12,98.1,98.12,4
20130801|2013-06-18 01:00,18,98.12,98.18,98,98,45
20130801|2013-06-18 01:30,18,98.01,98.03,97.82,97.84,223
20130801|2013-06-18 02:00,18,97.81,97.83,97.72,97.78,43
20130801|2013-06-18 02:30,18,97.86,97.96,97.78,97.85,57
20130801|2013-06-18 03:00,18,97.93,97.97,97.75,97.8,128
20130801|2013-06-18 03:30,18,97.82,97.88,97.78,97.82,48
20130801|2013-06-18 04:00,18,97.85,97.89,97.67,97.73,68
20130801|2013-06-18 04:30,18,97.75,97.82,97.66,97.82,56
20130801|2013-06-18 05:00,18,97.87,97.9,97.8,97.8,192
20130801|2013-06-18 05:30,18,97.78,97.82,97.72,97.81,61
20130801|2013-06-18 06:00,18,97.8,97.92,97.75,97.89,71
20130801|2013-06-18 06:30,18,97.87,97.87,97.73,97.85,74
20130801|2013-06-18 07:00,18,97.88,98.42,97.85,98.36,435
20130801|2013-06-18 07:30,18,98.29,98.5,98.19,98.27,290
20130801|2013-06-18 08:00,18,98.27,98.76,98.2,98.43,1445
20130801|2013-06-18 08:30,18,98.44,98.62,98.3,98.5,568
20130801|2013-06-18 09:00,18,98.47,98.51,98.2,98.29,522
20130801|2013-06-18 09:30,18,98.3,98.4,98.08,98.22,626
20130801|2013-06-18 10:00,18,98.23,98.3,98.08,98.2,317
20130801|2013-06-18 10:30,18,98.2,98.32,97.97,98.08,440
20130801|2013-06-18 11:00,18,98.12,98.2,98.09,98.12,75
20130801|2013-06-18 11:30,18,98.16,98.46,98.15,98.38,283
20130801|2013-06-18 12:00,18,98.38,98.49,98.32,98.42,184
20130801|2013-06-18 12:30,18,98.39,98.56,98.32,98.5,266
20130801|2013-06-18 13:00,18,98.52,98.84,98.52,98.67,1010
20130801|2013-06-18 13:30,18,98.68,98.72,98.64,98.69,229
20130801|2013-06-18 14:00,18,98.69,98.7,98.62,98.68,77
20130801|2013-06-18 14:30,18,98.68,98.71,98.65,98.69,35
20130801|2013-06-18 15:00,18,98.68,98.68,98.62,98.66,29
20130801|2013-06-18 15:30,18,98.63,98.85,98.63,98.83,207
20130801|2013-06-18 16:00,18,98.86,98.87,98.8,98.8,28
20130801|2013-06-18 16:30,18,98.84,98.86,98.8,98.8,6
20130801|2013-06-18 19:00,19,98.73,98.75,98.67,98.68,30
20130801|2013-06-18 19:30,19,98.68,98.75,98.68,98.71,27
20130801|2013-06-18 20:00,19,98.69,98.69,98.57,98.67,29
20130801|2013-06-18 20:30,19,98.64,98.76,98.63,98.65,20
20130801|2013-06-18 21:00,19,98.66,98.66,98.66,98.66,1
20130801|2013-06-18 21:30,19,98.62,98.64,98.61,98.61,5
20130801|2013-06-18 22:00,19,98.6,98.6,98.56,98.6,6
20130801|2013-06-18 22:30,19,98.58,98.59,98.54,98.54,6
20130801|2013-06-18 23:00,19,98.55,98.55,98.49,98.51,11
20130801|2013-06-18 23:30,19,98.51,98.74,98.51,98.74,15
20130801|2013-06-19 00:00,19,98.77,98.87,98.75,98.83,33
20130801|2013-06-19 00:30,19,98.83,98.9,98.83,98.89,57
20130801|2013-06-19 01:00,19,98.84,98.89,98.8,98.82,51
20130801|2013-06-19 01:30,19,98.81,99.2,98.81,99.16,258
20130801|2013-06-19 02:00,19,99.18,99.21,98.99,99.02,305
20130801|2013-06-19 02:30,19,99.01,99.07,98.91,99.04,261
20130801|2013-06-19 03:00,19,99.03,99.03,98.85,98.89,317
20130801|2013-06-19 03:30,19,98.89,99.08,98.84,98.99,260
20130801|2013-06-19 04:00,19,99,99.17,99,99.14,244
20130801|2013-06-19 04:30,19,99.1,99.15,99.08,99.13,86
20130801|2013-06-19 05:00,19,99.15,99.15,99,99.04,74
20130801|2013-06-19 05:30,19,99.02,99.07,98.94,98.95,122
20130801|2013-06-19 06:00,19,98.92,99.03,98.71,98.73,191
20130801|2013-06-19 06:30,19,98.75,98.87,98.73,98.81,175
20130801|2013-06-19 07:00,19,98.8,98.88,98.76,98.88,68
20130801|2013-06-19 07:30,19,98.87,98.87,98.52,98.6,622
20130801|2013-06-19 08:00,19,98.61,98.79,98.61,98.67,507
20130801|2013-06-19 08:30,19,98.7,98.81,98.63,98.65,319
20130801|2013-06-19 09:00,19,98.66,98.87,98.65,98.75,393
20130801|2013-06-19 09:30,19,98.74,98.75,98.37,98.49,1315
20130801|2013-06-19 10:00,19,98.43,98.49,98.26,98.45,883
20130801|2013-06-19 10:30,19,98.44,98.65,98.43,98.52,674
20130801|2013-06-19 11:00,19,98.52,98.59,98.45,98.52,573
20130801|2013-06-19 11:30,19,98.52,98.68,98.44,98.6,229
20130801|2013-06-19 12:00,19,98.62,98.67,98.56,98.57,325
20130801|2013-06-19 12:30,19,98.58,98.72,98.49,98.72,436
20130801|2013-06-19 13:00,19,98.73,98.98,98.19,98.5,2696
20130801|2013-06-19 13:30,19,98.48,98.71,97.79,97.92,1146
20130801|2013-06-19 14:00,19,97.93,98.27,97.91,98.24,283
20130801|2013-06-19 14:30,19,98.26,98.3,98.13,98.23,118
20130801|2013-06-19 15:00,19,98.22,98.24,97.83,97.99,126
20130801|2013-06-19 15:30,19,98,98.14,98,98.09,37
20130801|2013-06-19 16:00,19,98.14,98.2,98.1,98.15,76
20130801|2013-06-19 16:30,19,98.15,98.26,98.15,98.23,65
20130801|2013-06-19 19:00,20,97.97,97.97,97.59,97.66,64
20130801|2013-06-19 19:30,20,97.71,97.82,97.64,97.75,19
20130801|2013-06-19 20:00,20,97.71,97.75,97.66,97.75,16
20130801|2013-06-19 20:30,20,97.77,97.77,97.52,97.62,88
20130801|2013-06-19 21:00,20,97.6,97.65,97.6,97.65,5
20130801|2013-06-19 21:30,20,97.64,97.64,97.5,97.5,51
20130801|2013-06-19 22:00,20,97.5,97.53,97.45,97.52,76
20130801|2013-06-19 22:30,20,97.45,97.45,97.02,97.03,141
20130801|2013-06-19 23:00,20,97.04,97.13,97.04,97.08,53
20130801|2013-06-19 23:30,20,97.04,97.04,96.67,96.85,195
20130801|2013-06-20 00:00,20,96.84,96.84,96.62,96.64,187
20130801|2013-06-20 00:30,20,96.75,96.82,96.71,96.78,56
20130801|2013-06-20 01:00,20,96.76,96.82,96.68,96.68,298
20130801|2013-06-20 01:30,20,96.7,96.83,96.7,96.79,228
20130801|2013-06-20 02:00,20,96.79,97.05,96.63,97.05,509
20130801|2013-06-20 02:30,20,97.04,97.23,96.68,96.76,392
20130801|2013-06-20 03:00,20,96.71,96.71,96.23,96.57,1220
20130801|2013-06-20 03:30,20,96.51,96.53,96.35,96.4,456
20130801|2013-06-20 04:00,20,96.39,96.57,96.23,96.57,184
20130801|2013-06-20 04:30,20,96.56,96.59,96.06,96.12,360
20130801|2013-06-20 05:00,20,96.14,96.34,96.08,96.34,348
20130801|2013-06-20 05:30,20,96.33,96.51,96.22,96.5,207
20130801|2013-06-20 06:00,20,96.48,96.82,96.47,96.8,332
20130801|2013-06-20 06:30,20,96.85,97.01,96.64,96.97,490
20130801|2013-06-20 07:00,20,96.97,97.08,96.81,96.91,433
20130801|2013-06-20 07:30,20,96.87,97.02,96.55,96.56,547
20130801|2013-06-20 08:00,20,96.52,96.55,95.79,95.95,2885
20130801|2013-06-20 08:30,20,95.92,96.05,95.62,95.82,2308
20130801|2013-06-20 09:00,20,95.93,95.95,95.32,95.5,2792
20130801|2013-06-20 09:30,20,95.45,95.9,95.36,95.63,1867
20130801|2013-06-20 10:00,20,95.63,95.72,95.43,95.47,1346
20130801|2013-06-20 10:30,20,95.49,95.66,95.18,95.57,1211
20130801|2013-06-20 11:00,20,95.57,95.76,95.46,95.6,776
20130801|2013-06-20 11:30,20,95.61,95.93,95.61,95.64,1150
20130801|2013-06-20 12:00,20,95.61,95.71,95.23,95.32,1910
20130801|2013-06-20 12:30,20,95.32,95.5,95.21,95.5,905
20130801|2013-06-20 13:00,20,95.48,95.86,95.06,95.1,2895
20130801|2013-06-20 13:30,20,95.1,95.13,94.64,94.77,1895
20130801|2013-06-20 14:00,20,94.75,94.92,94.75,94.89,468
20130801|2013-06-20 14:30,20,94.91,95.07,94.81,94.96,399
20130801|2013-06-20 15:00,20,94.94,95.07,94.88,95,95
20130801|2013-06-20 15:30,20,94.99,95,94.89,95,187
20130801|2013-06-20 16:00,20,94.99,95,94.98,94.98,19
20130801|2013-06-20 19:00,21,94.87,94.91,94.86,94.88,22
20130801|2013-06-20 19:30,21,94.87,94.95,94.85,94.87,18
20130801|2013-06-20 20:00,21,94.82,94.83,94.71,94.72,23
20130801|2013-06-20 20:30,21,94.81,95.12,94.81,95.1,79
20130801|2013-06-20 21:00,21,95.12,95.21,95.11,95.21,49
20130801|2013-06-20 21:30,21,95.25,95.35,95.22,95.29,53
20130801|2013-06-20 22:00,21,95.31,95.35,95.21,95.23,19
20130801|2013-06-20 22:30,21,95.22,95.36,95.21,95.34,41
20130801|2013-06-20 23:00,21,95.32,95.33,95.28,95.33,7
20130801|2013-06-20 23:30,21,95.37,95.44,95.29,95.29,22
20130801|2013-06-21 00:00,21,95.41,95.48,95.41,95.47,41
20130801|2013-06-21 00:30,21,95.47,95.51,95.43,95.49,94
20130801|2013-06-21 01:00,21,95.51,95.55,95.5,95.54,101
20130801|2013-06-21 01:30,21,95.57,95.73,95.52,95.55,62
20130801|2013-06-21 02:00,21,95.57,95.63,95.44,95.58,166
20130801|2013-06-21 02:30,21,95.55,95.73,95.54,95.61,114
20130801|2013-06-21 03:00,21,95.61,95.84,95.53,95.78,367
20130801|2013-06-21 03:30,21,95.77,95.8,95.69,95.76,175
20130801|2013-06-21 04:00,21,95.75,95.8,95.5,95.52,217
20130801|2013-06-21 04:30,21,95.5,95.67,95.45,95.66,118
20130801|2013-06-21 05:00,21,95.66,95.73,95.59,95.59,105
20130801|2013-06-21 05:30,21,95.55,95.55,95.42,95.48,233
20130801|2013-06-21 06:00,21,95.54,95.65,95.48,95.51,51
20130801|2013-06-21 06:30,21,95.52,95.59,95.3,95.5,259
20130801|2013-06-21 07:00,21,95.5,95.5,95.24,95.41,230
20130801|2013-06-21 07:30,21,95.37,95.37,94.88,95.13,1425
20130801|2013-06-21 08:00,21,95.15,95.23,94.83,94.93,1158
20130801|2013-06-21 08:30,21,94.91,95.15,94.64,94.78,1761
20130801|2013-06-21 09:00,21,94.77,94.83,93.87,94.12,3329
20130801|2013-06-21 09:30,21,94.11,94.11,93.68,93.88,1908
20130801|2013-06-21 10:00,21,93.89,94.05,93.61,93.74,1597
20130801|2013-06-21 10:30,21,93.75,93.81,93.18,93.29,2069
20130801|2013-06-21 11:00,21,93.31,93.4,93.14,93.23,954
20130801|2013-06-21 11:30,21,93.24,93.65,93.12,93.65,1606
20130801|2013-06-21 12:00,21,93.63,94.38,93.45,93.68,2588
20130801|2013-06-21 12:30,21,93.69,93.96,93.51,93.74,1155
20130801|2013-06-21 13:00,21,93.73,93.81,93.16,93.73,2219
20130801|2013-06-21 13:30,21,93.73,93.95,93.67,93.92,699
20130801|2013-06-21 14:00,21,93.9,94.1,93.9,93.97,192
20130801|2013-06-21 14:30,21,93.99,94.02,93.78,93.83,156
20130801|2013-06-21 15:00,21,93.79,93.95,93.79,93.93,14
20130801|2013-06-21 15:30,21,93.94,93.94,93.9,93.9,14
20130801|2013-06-21 16:00,21,93.89,93.93,93.89,93.93,2
20130801|2013-06-23 17:00,24,93.87,93.87,93.47,93.69,41
20130801|2013-06-23 17:30,24,93.77,93.81,93.77,93.81,7
20130801|2013-06-23 18:00,24,93.8,93.8,93.8,93.8,9
20130801|2013-06-23 18:30,24,93.78,93.78,93.78,93.78,1
20130801|2013-06-23 19:00,24,93.8,93.8,93.72,93.73,9
20130801|2013-06-23 19:30,24,93.67,93.7,93.67,93.7,2
20130801|2013-06-23 20:00,24,93.63,93.63,93.47,93.58,106
20130801|2013-06-23 20:30,24,93.48,93.63,93.42,93.57,57
20130801|2013-06-23 21:00,24,93.46,93.66,93.46,93.65,8
20130801|2013-06-23 21:30,24,93.58,93.65,93.55,93.56,21
20130801|2013-06-23 22:00,24,93.48,93.55,93.47,93.55,21
20130801|2013-06-23 22:30,24,93.58,93.66,93.54,93.66,23
20130801|2013-06-23 23:00,24,93.62,93.68,93.62,93.66,7
20130801|2013-06-23 23:30,24,93.59,93.59,93.44,93.45,28
20130801|2013-06-24 00:00,24,93.45,93.6,93.34,93.35,49
20130801|2013-06-24 00:30,24,93.33,93.42,93.29,93.29,17
20130801|2013-06-24 01:00,24,93.27,93.36,93.22,93.36,311
20130801|2013-06-24 01:30,24,93.27,93.27,92.74,92.81,623
20130801|2013-06-24 02:00,24,92.82,93.13,92.81,93.08,323
20130801|2013-06-24 02:30,24,93.12,93.33,93.09,93.3,199
20130801|2013-06-24 03:00,24,93.35,93.43,93.13,93.13,200
20130801|2013-06-24 03:30,24,93.15,93.47,93.06,93.41,176
20130801|2013-06-24 04:00,24,93.39,93.44,93.32,93.44,175
20130801|2013-06-24 04:30,24,93.42,93.58,93.42,93.53,103
20130801|2013-06-24 05:00,24,93.55,93.76,93.55,93.61,340
20130801|2013-06-24 05:30,24,93.61,93.7,93.45,93.46,330
20130801|2013-06-24 06:00,24,93.5,93.63,93.35,93.39,137
20130801|2013-06-24 06:30,24,93.35,93.64,93.23,93.57,207
20130801|2013-06-24 07:00,24,93.59,93.62,93.32,93.36,222
20130801|2013-06-24 07:30,24,93.32,93.74,93.32,93.68,495
20130801|2013-06-24 08:00,24,93.65,93.65,93.08,93.27,1354
20130801|2013-06-24 08:30,24,93.28,93.9,93.15,93.52,2149
20130801|2013-06-24 09:00,24,93.54,93.6,93.18,93.36,1925
20130801|2013-06-24 09:30,24,93.3,93.84,93.29,93.67,1371
20130801|2013-06-24 10:00,24,93.69,93.69,93.33,93.44,701
20130801|2013-06-24 10:30,24,93.42,93.65,93.4,93.58,555
20130801|2013-06-24 11:00,24,93.6,93.92,93.6,93.86,956
20130801|2013-06-24 11:30,24,93.88,94.19,93.81,94.02,1543
20130801|2013-06-24 12:00,24,94.04,94.38,93.85,94.37,1477
20130801|2013-06-24 12:30,24,94.37,95.28,94.37,95.07,4288
20130801|2013-06-24 13:00,24,95.11,95.59,95.02,95.15,3360
20130801|2013-06-24 13:30,24,95.15,95.25,95.03,95.11,612
20130801|2013-06-24 14:00,24,95.1,95.17,94.93,94.93,368
20130801|2013-06-24 14:30,24,95,95.09,94.93,94.93,163
20130801|2013-06-24 15:00,24,94.96,95,94.94,94.98,38
20130801|2013-06-24 15:30,24,94.93,94.94,94.89,94.89,41
20130801|2013-06-24 16:00,24,94.9,94.95,94.9,94.92,7
20130801|2013-06-24 20:00,25,94.88,94.88,94.76,94.76,42
20130801|2013-06-24 20:30,25,94.77,95.01,94.77,95,64
20130801|2013-06-24 21:00,25,95.02,95.02,94.82,94.93,35
20130801|2013-06-24 21:30,25,94.87,94.91,94.85,94.85,13
20130801|2013-06-24 22:00,25,94.91,94.92,94.78,94.78,11
20130801|2013-06-24 22:30,25,94.76,94.77,94.7,94.7,86
20130801|2013-06-24 23:00,25,94.68,94.7,94.6,94.65,63
20130801|2013-06-24 23:30,25,94.66,94.72,94.62,94.64,62
20130801|2013-06-25 00:00,25,94.63,94.81,94.59,94.8,86
20130801|2013-06-25 00:30,25,94.79,94.9,94.69,94.9,77
20130801|2013-06-25 01:00,25,94.87,95.22,94.86,95.21,187
20130801|2013-06-25 01:30,25,95.22,95.42,95.21,95.34,246
20130801|2013-06-25 02:00,25,95.23,95.53,95.15,95.46,157
20130801|2013-06-25 02:30,25,95.48,95.79,95.48,95.69,460
20130801|2013-06-25 03:00,25,95.7,95.73,95.53,95.63,309
20130801|2013-06-25 03:30,25,95.64,95.95,95.64,95.89,669
20130801|2013-06-25 04:00,25,95.9,95.9,95.76,95.83,447
20130801|2013-06-25 04:30,25,95.78,95.91,95.75,95.89,65
20130801|2013-06-25 05:00,25,95.83,95.85,95.77,95.85,49
20130801|2013-06-25 05:30,25,95.88,96.09,95.87,95.91,214
20130801|2013-06-25 06:00,25,95.92,95.95,95.62,95.69,302
20130801|2013-06-25 06:30,25,95.7,95.79,95.55,95.74,315
20130801|2013-06-25 07:00,25,95.74,95.77,95.51,95.67,344
20130801|2013-06-25 07:30,25,95.67,96.17,95.61,96.04,1783
20130801|2013-06-25 08:00,25,96.07,96.07,95.56,95.8,1349
20130801|2013-06-25 08:30,25,95.79,95.79,95.05,95.22,2669
20130801|2013-06-25 09:00,25,95.2,95.27,94.9,95.05,1665
20130801|2013-06-25 09:30,25,95,95.58,94.72,95.52,1468
20130801|2013-06-25 10:00,25,95.5,95.75,95.42,95.59,1942
20130801|2013-06-25 10:30,25,95.59,95.86,95.27,95.44,1463
20130801|2013-06-25 11:00,25,95.45,95.54,95.26,95.29,394
20130801|2013-06-25 11:30,25,95.32,95.51,95.26,95.39,320
20130801|2013-06-25 12:00,25,95.37,95.37,95.06,95.13,407
20130801|2013-06-25 12:30,25,95.12,95.33,94.93,95.16,887
20130801|2013-06-25 13:00,25,95.16,95.43,95.08,95.31,836
20130801|2013-06-25 13:30,25,95.34,95.4,95.26,95.26,329
20130801|2013-06-25 14:00,25,95.3,95.35,95.23,95.25,59
20130801|2013-06-25 14:30,25,95.26,95.29,95.19,95.2,132
20130801|2013-06-25 15:00,25,95.24,95.41,95.24,95.41,33
20130801|2013-06-25 15:30,25,95.33,95.33,95.16,95.23,211
20130801|2013-06-25 16:00,25,95.24,95.24,95.2,95.2,2
20130801|2013-06-25 19:00,26,95.03,95.06,94.93,94.96,34
20130801|2013-06-25 19:30,26,95.02,95.2,95.02,95.19,45
20130801|2013-06-25 20:00,26,95.17,95.17,94.98,94.98,34
20130801|2013-06-25 20:30,26,95,95.11,94.92,95.09,28
20130801|2013-06-25 21:00,26,94.97,94.99,94.78,94.89,208
20130801|2013-06-25 21:30,26,94.97,95.05,94.67,94.67,94
20130801|2013-06-25 22:00,26,94.67,94.79,94.67,94.76,29
20130801|2013-06-25 22:30,26,94.7,94.73,94.53,94.59,206
20130801|2013-06-25 23:00,26,94.62,94.63,94.56,94.6,20
20130801|2013-06-25 23:30,26,94.53,94.53,94.31,94.49,176
20130801|2013-06-26 00:00,26,94.54,94.58,94.53,94.57,18
20130801|2013-06-26 00:30,26,94.47,94.53,94.39,94.51,25
20130801|2013-06-26 01:00,26,94.54,94.64,94.53,94.6,20
20130801|2013-06-26 01:30,26,94.6,94.6,94.32,94.42,151
20130801|2013-06-26 02:00,26,94.36,94.68,94.27,94.63,230
20130801|2013-06-26 02:30,26,94.61,94.71,94.48,94.62,165
20130801|2013-06-26 03:00,26,94.67,95.17,94.67,95.17,356
20130801|2013-06-26 03:30,26,95.17,95.38,95.03,95.05,430
20130801|2013-06-26 04:00,26,95.02,95.12,94.92,95,255
20130801|2013-06-26 04:30,26,94.95,95,94.76,94.82,185
20130801|2013-06-26 05:00,26,94.85,94.93,94.75,94.92,316
20130801|2013-06-26 05:30,26,94.83,94.95,94.82,94.92,475
20130801|2013-06-26 06:00,26,94.91,95.35,94.9,95.08,1041
20130801|2013-06-26 06:30,26,95.11,95.23,95.01,95.21,424
20130801|2013-06-26 07:00,26,95.19,95.19,94.87,95.12,177
20130801|2013-06-26 07:30,26,95.12,95.22,94.67,95.08,626
20130801|2013-06-26 08:00,26,95.06,95.55,94.87,95.47,1125
20130801|2013-06-26 08:30,26,95.48,95.55,95.24,95.27,489
20130801|2013-06-26 09:00,26,95.32,95.38,95.03,95.12,462
20130801|2013-06-26 09:30,26,95.08,95.08,93.68,94.61,4881
20130801|2013-06-26 10:00,26,94.61,94.79,94.3,94.61,1325
20130801|2013-06-26 10:30,26,94.64,95,94.53,94.93,632
20130801|2013-06-26 11:00,26,94.93,95.6,94.93,95.48,1934
20130801|2013-06-26 11:30,26,95.48,95.48,95.07,95.25,698
20130801|2013-06-26 12:00,26,95.24,95.34,95.15,95.18,262
20130801|2013-06-26 12:30,26,95.16,95.23,94.97,94.98,338
20130801|2013-06-26 13:00,26,94.99,95.59,94.9,95.5,1863
20130801|2013-06-26 13:30,26,95.48,95.56,95.38,95.45,383
20130801|2013-06-26 14:00,26,95.51,95.68,95.44,95.44,147
20130801|2013-06-26 14:30,26,95.44,95.47,95.38,95.39,219
20130801|2013-06-26 15:00,26,95.38,95.48,95.38,95.47,21
20130801|2013-06-26 15:30,26,95.52,95.52,95.46,95.47,22
20130801|2013-06-26 16:00,26,95.48,95.49,95.45,95.45,12
20130801|2013-06-26 20:00,27,95.45,95.61,95.45,95.61,24
20130801|2013-06-26 20:30,27,95.63,95.67,95.58,95.62,28
20130801|2013-06-26 21:00,27,95.61,96.04,95.61,96,48
20130801|2013-06-26 21:30,27,96.03,96.13,96.02,96.02,28
20130801|2013-06-26 22:00,27,96.02,96.03,95.94,95.94,35
20130801|2013-06-26 22:30,27,95.94,95.95,95.87,95.9,27
20130801|2013-06-26 23:00,27,95.88,95.91,95.84,95.91,8
20130801|2013-06-26 23:30,27,95.88,95.95,95.74,95.95,17
20130801|2013-06-27 00:00,27,95.99,95.99,95.9,95.9,6
20130801|2013-06-27 00:30,27,95.85,95.94,95.85,95.91,23
20130801|2013-06-27 01:00,27,95.96,96.01,95.92,95.94,55
20130801|2013-06-27 01:30,27,96,96.08,95.95,95.98,288
20130801|2013-06-27 02:00,27,95.94,95.97,95.68,95.81,147
20130801|2013-06-27 02:30,27,95.78,95.86,95.69,95.81,109
20130801|2013-06-27 03:00,27,95.84,95.92,95.76,95.87,134
20130801|2013-06-27 03:30,27,95.85,95.91,95.68,95.82,148
20130801|2013-06-27 04:00,27,95.83,96.12,95.83,96.06,334
20130801|2013-06-27 04:30,27,96.02,96.02,95.76,95.84,103
20130801|2013-06-27 05:00,27,95.78,95.82,95.65,95.66,50
20130801|2013-06-27 05:30,27,95.67,95.76,95.65,95.67,25
20130801|2013-06-27 06:00,27,95.66,95.77,95.57,95.77,255
20130801|2013-06-27 06:30,27,95.79,95.9,95.65,95.8,116
20130801|2013-06-27 07:00,27,95.73,96.03,95.71,95.9,230
20130801|2013-06-27 07:30,27,95.97,96.07,95.68,95.68,214
20130801|2013-06-27 08:00,27,95.72,96.22,95.49,95.98,1982
20130801|2013-06-27 08:30,27,96.05,96.22,95.83,96.07,747
20130801|2013-06-27 09:00,27,96.12,96.19,95.77,96.14,1549
20130801|2013-06-27 09:30,27,96.16,96.47,96.08,96.36,1762
20130801|2013-06-27 10:00,27,96.36,97,96.32,96.92,2452
20130801|2013-06-27 10:30,27,96.93,97.4,96.86,97.23,2095
20130801|2013-06-27 11:00,27,97.21,97.26,97.05,97.05,1101
20130801|2013-06-27 11:30,27,97.06,97.14,96.89,97.08,1117
20130801|2013-06-27 12:00,27,97.13,97.26,96.96,97.01,536
20130801|2013-06-27 12:30,27,97.04,97.34,96.97,97.02,1208
20130801|2013-06-27 13:00,27,97.04,97.2,96.9,97.05,1957
20130801|2013-06-27 13:30,27,97.06,97.06,97.01,97.03,202
20130801|2013-06-27 14:00,27,97.03,97.03,96.84,96.9,125
20130801|2013-06-27 14:30,27,96.91,96.93,96.82,96.93,84
20130801|2013-06-27 15:00,27,96.91,96.91,96.73,96.74,417
20130801|2013-06-27 15:30,27,96.81,96.87,96.78,96.83,63
20130801|2013-06-27 16:00,27,96.85,96.85,96.81,96.83,13
20130801|2013-06-27 16:30,27,96.73,96.78,96.68,96.78,17
20130801|2013-06-27 20:00,28,96.65,96.68,96.65,96.68,2
20130801|2013-06-27 20:30,28,96.76,96.8,96.74,96.8,16
20130801|2013-06-27 21:00,28,96.84,97.03,96.84,97.01,6
20130801|2013-06-27 21:30,28,97.04,97.28,97.04,97.17,160
20130801|2013-06-27 22:00,28,97.18,97.31,97.18,97.31,29
20130801|2013-06-27 22:30,28,97.27,97.27,97.12,97.13,12
20130801|2013-06-27 23:00,28,97.14,97.14,97.09,97.09,19
20130801|2013-06-27 23:30,28,97.14,97.31,97.14,97.31,23
20130801|2013-06-28 00:00,28,97.29,97.32,97.25,97.25,14
20130801|2013-06-28 00:30,28,97.24,97.57,97.23,97.37,287
20130801|2013-06-28 01:00,28,97.42,97.46,97.35,97.4,36
20130801|2013-06-28 01:30,28,97.42,97.42,97.25,97.29,44
20130801|2013-06-28 02:00,28,97.32,97.55,97.29,97.52,126
20130801|2013-06-28 02:30,28,97.49,97.81,97.49,97.77,393
20130801|2013-06-28 03:00,28,97.76,97.8,97.5,97.58,239
20130801|2013-06-28 03:30,28,97.56,97.68,97.51,97.57,318
20130801|2013-06-28 04:00,28,97.56,97.68,97.5,97.65,54
20130801|2013-06-28 04:30,28,97.66,97.67,97.5,97.5,74
20130801|2013-06-28 05:00,28,97.55,97.62,97.3,97.31,322
20130801|2013-06-28 05:30,28,97.33,97.34,97.2,97.26,279
20130801|2013-06-28 06:00,28,97.19,97.35,97.07,97.27,421
20130801|2013-06-28 06:30,28,97.3,97.4,97.12,97.25,166
20130801|2013-06-28 07:00,28,97.22,97.35,97.13,97.31,129
20130801|2013-06-28 07:30,28,97.35,97.46,97.05,97.14,461
20130801|2013-06-28 08:00,28,97.16,97.32,96.92,97.21,1017
20130801|2013-06-28 08:30,28,97.24,97.46,96.68,96.93,1745
20130801|2013-06-28 09:00,28,96.93,97.25,96.69,97.17,1372
20130801|2013-06-28 09:30,28,97.18,97.63,97.16,97.4,1404
20130801|2013-06-28 10:00,28,97.42,97.58,97.01,97.09,894
20130801|2013-06-28 10:30,28,97.04,97.42,96.96,97.34,1143
20130801|2013-06-28 11:00,28,97.39,97.39,97.13,97.33,310
20130801|2013-06-28 11:30,28,97.29,97.37,97.07,97.23,710
20130801|2013-06-28 12:00,28,97.21,97.45,97.06,97.12,314
20130801|2013-06-28 12:30,28,97.11,97.22,96.84,97.1,778
20130801|2013-06-28 13:00,28,97.1,97.4,96.45,96.51,1744
20130801|2013-06-28 13:30,28,96.54,96.75,96.53,96.55,472
20130801|2013-06-28 14:00,28,96.54,96.57,96.34,96.52,377
20130801|2013-06-28 14:30,28,96.52,96.59,96.49,96.5,74
20130801|2013-06-28 15:00,28,96.48,96.53,96.42,96.53,23
20130801|2013-06-28 15:30,28,96.51,96.58,96.45,96.48,25
20130801|2013-06-28 16:00,28,96.46,96.55,96.4,96.54,26
20130801|2013-06-28 16:30,28,96.5,96.5,96.43,96.45,3
20130801|2013-06-30 17:00,1,96.53,96.53,96.5,96.5,11
20130801|2013-06-30 17:30,1,96.55,96.55,96.39,96.39,5
20130801|2013-06-30 18:00,1,96.27,96.27,96.26,96.26,4
20130801|2013-06-30 18:30,1,96.3,96.4,96.3,96.4,13
20130801|2013-06-30 19:00,1,96.34,96.34,96.18,96.22,67
20130801|2013-06-30 19:30,1,96.2,96.21,96.11,96.11,23
20130801|2013-06-30 20:00,1,96.1,96.19,96.07,96.08,67
20130801|2013-06-30 20:30,1,96.12,96.21,96.09,96.21,15
20130801|2013-06-30 21:00,1,96.24,96.24,96.17,96.17,19
20130801|2013-06-30 21:30,1,96.12,96.12,96.11,96.12,3
20130801|2013-06-30 22:00,1,96.15,96.34,96.09,96.28,30
20130801|2013-06-30 23:00,1,96.31,96.39,96.31,96.39,6
20130801|2013-06-30 23:30,1,96.42,96.49,96.35,96.35,22
20130801|2013-07-01 00:00,1,96.35,96.36,96.35,96.36,4
20130801|2013-07-01 00:30,1,96.5,96.56,96.5,96.53,12
20130801|2013-07-01 01:00,1,96.58,96.79,96.47,96.79,44
20130801|2013-07-01 01:30,1,96.8,96.87,96.7,96.75,78
20130801|2013-07-01 02:00,1,96.81,96.87,96.61,96.62,54
20130801|2013-07-01 02:30,1,96.74,96.79,96.52,96.58,98
20130801|2013-07-01 03:00,1,96.61,96.72,96.49,96.55,249
20130801|2013-07-01 03:30,1,96.56,96.59,96.44,96.58,80
20130801|2013-07-01 04:00,1,96.56,97.07,96.56,97.05,248
20130801|2013-07-01 04:30,1,97.07,97.21,97.07,97.09,295
20130801|2013-07-01 05:00,1,97.09,97.12,96.95,97.04,226
20130801|2013-07-01 05:30,1,97.06,97.12,96.99,97.01,71
20130801|2013-07-01 06:00,1,97.01,97.08,96.98,97.05,39
20130801|2013-07-01 06:30,1,97.06,97.31,97.06,97.21,463
20130801|2013-07-01 07:00,1,97.16,97.58,97.16,97.33,669
20130801|2013-07-01 07:30,1,97.31,97.69,97.31,97.66,464
20130801|2013-07-01 08:00,1,97.68,97.97,97.57,97.76,1358
20130801|2013-07-01 08:30,1,97.77,97.88,97.62,97.69,863
20130801|2013-07-01 09:00,1,97.67,98.17,97.65,97.86,1135
20130801|2013-07-01 09:30,1,97.83,98.25,97.83,98.15,856
20130801|2013-07-01 10:00,1,98.15,98.27,97.86,97.88,796
20130801|2013-07-01 10:30,1,97.89,98.02,97.52,97.56,832
20130801|2013-07-01 11:00,1,97.53,97.59,97.3,97.54,1410
20130801|2013-07-01 11:30,1,97.54,97.97,97.51,97.95,1018
20130801|2013-07-01 12:00,1,97.96,98.09,97.82,97.96,643
20130801|2013-07-01 12:30,1,98,98.16,97.72,97.78,1156
20130801|2013-07-01 13:00,1,97.77,98.06,97.64,98.04,1309
20130801|2013-07-01 13:30,1,98.02,98.03,97.9,97.93,342
20130801|2013-07-01 14:00,1,97.93,97.96,97.85,97.85,216
20130801|2013-07-01 14:30,1,97.85,97.92,97.83,97.87,96
20130801|2013-07-01 15:00,1,97.92,98.02,97.92,98,112
20130801|2013-07-01 15:30,1,98.02,98.09,98.01,98.09,91
20130801|2013-07-01 16:00,1,98.09,98.1,98.08,98.08,40
20130801|2013-07-01 16:30,1,98.02,98.06,98.02,98.05,9
20130801|2013-07-01 19:00,2,98.02,98.09,97.95,98.09,6
20130801|2013-07-01 19:30,2,98.08,98.14,98.08,98.12,13
20130801|2013-07-01 20:00,2,97.98,98.03,97.91,98.02,81
20130801|2013-07-01 20:30,2,98.02,98.02,97.88,97.93,63
20130801|2013-07-01 21:00,2,97.93,97.93,97.87,97.87,8
20130801|2013-07-01 21:30,2,97.92,97.94,97.92,97.94,8
20130801|2013-07-01 22:00,2,97.96,97.96,97.94,97.94,6
20130801|2013-07-01 22:30,2,97.93,97.94,97.87,97.87,5
20130801|2013-07-01 23:00,2,97.81,97.84,97.78,97.84,26
20130801|2013-07-01 23:30,2,97.93,97.99,97.93,97.96,8
20130801|2013-07-02 00:00,2,98,98.1,97.98,98.01,21
20130801|2013-07-02 00:30,2,98.04,98.04,97.9,97.91,8
20130801|2013-07-02 01:00,2,97.97,98.08,97.97,98.06,30
20130801|2013-07-02 01:30,2,98.07,98.36,98.07,98.32,138
20130801|2013-07-02 02:00,2,98.26,98.26,97.97,98.08,246
20130801|2013-07-02 02:30,2,98.11,98.36,98.1,98.17,390
20130801|2013-07-02 03:00,2,98.18,98.31,97.99,98.06,476
20130801|2013-07-02 03:30,2,98.06,98.26,98.05,98.14,331
20130801|2013-07-02 04:00,2,98.14,98.3,98.12,98.17,165
20130801|2013-07-02 04:30,2,98.17,98.21,98.1,98.16,133
20130801|2013-07-02 05:00,2,98.13,98.27,98.08,98.16,104
20130801|2013-07-02 05:30,2,98.16,98.26,98.03,98.12,196
20130801|2013-07-02 06:00,2,98.13,98.45,98.12,98.45,479
20130801|2013-07-02 06:30,2,98.46,98.47,98.22,98.25,213
20130801|2013-07-02 07:00,2,98.26,98.4,98.22,98.29,332
20130801|2013-07-02 07:30,2,98.29,98.79,98.25,98.66,1546
20130801|2013-07-02 08:00,2,98.68,98.91,98.53,98.59,1514
20130801|2013-07-02 08:30,2,98.57,98.88,98.44,98.66,1042
20130801|2013-07-02 09:00,2,98.62,99.17,98.58,99.03,1600
20130801|2013-07-02 09:30,2,99.05,99.06,98.75,98.87,932
20130801|2013-07-02 10:00,2,98.93,99.02,98.77,99.02,643
20130801|2013-07-02 10:30,2,99.02,99.18,98.87,98.97,1435
20130801|2013-07-02 11:00,2,98.97,99.01,98.82,98.93,1462
20130801|2013-07-02 11:30,2,98.92,99.04,98.85,98.96,853
20130801|2013-07-02 12:00,2,98.96,98.96,98.77,98.88,835
20130801|2013-07-02 12:30,2,98.87,99.6,98.85,99.58,2281
20130801|2013-07-02 13:00,2,99.6,99.87,99.41,99.47,3180
20130801|2013-07-02 13:30,2,99.5,99.56,99.43,99.49,229
20130801|2013-07-02 14:00,2,99.5,99.57,99.46,99.47,161
20130801|2013-07-02 14:30,2,99.45,99.45,99.33,99.39,207
20130801|2013-07-02 15:00,2,99.35,99.46,99.35,99.46,68
20130801|2013-07-02 15:30,2,99.55,99.6,99.53,99.6,80
20130801|2013-07-02 16:00,2,99.58,99.64,99.58,99.63,59
20130801|2013-07-02 16:30,2,99.6,99.6,99.6,99.6,2
20130801|2013-07-02 19:00,3,100.49,100.54,100.32,100.38,175
20130801|2013-07-02 19:30,3,100.41,100.82,100.39,100.66,190
20130801|2013-07-02 20:00,3,100.68,101.6,100.68,101.29,658
20130801|2013-07-02 20:30,3,101.3,102.04,101.28,101.89,634
20130801|2013-07-02 21:00,3,101.85,102.18,101.68,101.81,276
20130801|2013-07-02 21:30,3,101.8,101.93,101.71,101.92,194
20130801|2013-07-02 22:00,3,101.94,102.05,101.81,101.93,148
20130801|2013-07-02 22:30,3,101.96,101.97,101.64,101.65,126
20130801|2013-07-02 23:00,3,101.63,101.65,101.51,101.51,161
20130801|2013-07-02 23:30,3,101.5,101.99,101.5,101.78,177
20130801|2013-07-03 00:00,3,101.81,101.81,101.69,101.74,59
20130801|2013-07-03 00:30,3,101.7,101.7,101.57,101.66,190
20130801|2013-07-03 01:00,3,101.67,101.73,101.41,101.49,330
20130801|2013-07-03 01:30,3,101.47,101.48,101.25,101.35,244
20130801|2013-07-03 02:00,3,101.36,101.38,100.86,101.03,524
20130801|2013-07-03 02:30,3,101.03,101.06,100.87,100.93,337
20130801|2013-07-03 03:00,3,100.95,101.3,100.92,101.23,467
20130801|2013-07-03 03:30,3,101.24,101.29,100.87,100.98,510
20130801|2013-07-03 04:00,3,100.97,101.22,100.93,101.19,152
20130801|2013-07-03 04:30,3,101.2,101.29,100.98,101.07,244
20130801|2013-07-03 05:00,3,101.06,101.1,100.95,100.95,112
20130801|2013-07-03 05:30,3,100.95,101.1,100.89,100.93,269
20130801|2013-07-03 06:00,3,100.89,101.46,100.89,101.35,431
20130801|2013-07-03 06:30,3,101.35,101.52,101.27,101.44,511
20130801|2013-07-03 07:00,3,101.46,101.99,101.41,101.88,1541
20130801|2013-07-03 07:30,3,101.86,101.86,101.28,101.44,1766
20130801|2013-07-03 08:00,3,101.44,101.56,101.21,101.47,1611
20130801|2013-07-03 08:30,3,101.45,101.69,101.4,101.51,1112
20130801|2013-07-03 09:00,3,101.56,101.59,101.28,101.46,1169
20130801|2013-07-03 09:30,3,101.54,102.07,101.31,101.95,2952
20130801|2013-07-03 10:00,3,101.97,102.16,101.6,101.73,1272
20130801|2013-07-03 10:30,3,101.78,101.78,101.15,101.38,1405
20130801|2013-07-03 11:00,3,101.39,101.44,100.53,100.64,3310
20130801|2013-07-03 11:30,3,100.67,101.39,100.61,101.23,1969
20130801|2013-07-03 12:00,3,101.22,101.32,100.85,101.19,871
20130801|2013-07-03 12:30,3,101.21,101.46,101.03,101.27,1349
20130801|2013-07-03 13:00,3,101.26,101.38,100.93,101.24,1233
20130801|2013-07-03 13:30,3,101.22,101.29,101.09,101.09,587
20130801|2013-07-03 14:00,3,101.09,101.16,101,101.13,259
20130801|2013-07-03 14:30,3,101.12,101.14,100.99,101.14,56
20130801|2013-07-03 15:00,3,101.12,101.23,101.05,101.17,82
20130801|2013-07-03 15:30,3,101.16,101.23,101.16,101.23,6
20130801|2013-07-03 16:00,3,101.13,101.13,101.11,101.11,2
20130801|2013-07-03 19:00,4,101.31,101.44,101.31,101.44,12
20130801|2013-07-03 19:30,4,101.4,101.45,101.3,101.36,25
20130801|2013-07-03 20:00,4,101.35,101.38,101.22,101.31,18
20130801|2013-07-03 20:30,4,101.25,101.32,101.07,101.07,71
20130801|2013-07-03 21:00,4,101.08,101.22,101.08,101.16,10
20130801|2013-07-03 21:30,4,101.11,101.16,101.11,101.15,12
20130801|2013-07-03 22:00,4,101.2,101.31,101.19,101.31,10
20130801|2013-07-03 22:30,4,101.32,101.32,101.28,101.28,6
20130801|2013-07-03 23:00,4,101.2,101.31,101.2,101.31,7
20130801|2013-07-03 23:30,4,101.39,101.48,101.39,101.48,17
20130801|2013-07-04 00:00,4,101.48,101.48,101.26,101.31,30
20130801|2013-07-04 00:30,4,101.35,101.35,101.26,101.28,10
20130801|2013-07-04 01:00,4,101.28,101.29,101.17,101.17,103
20130801|2013-07-04 01:30,4,101.23,101.27,101.05,101.21,100
20130801|2013-07-04 02:00,4,101.1,101.3,101.1,101.24,60
20130801|2013-07-04 02:30,4,101.24,101.24,100.97,101.01,279
20130801|2013-07-04 03:00,4,100.99,101.07,100.83,101.06,107
20130801|2013-07-04 03:30,4,101.07,101.07,100.86,100.9,108
20130801|2013-07-04 04:00,4,100.9,100.98,100.84,100.89,37
20130801|2013-07-04 04:30,4,100.85,100.85,100.72,100.77,76
20130801|2013-07-04 05:00,4,100.76,100.97,100.74,100.94,41
20130801|2013-07-04 05:30,4,101.01,101.04,100.97,101.03,68
20130801|2013-07-04 06:00,4,100.98,101,100.89,100.95,52
20130801|2013-07-04 06:30,4,100.89,100.89,100.7,100.76,52
20130801|2013-07-04 07:00,4,100.75,100.87,100.71,100.87,34
20130801|2013-07-04 07:30,4,100.82,101.01,100.73,101,136
20130801|2013-07-04 08:00,4,100.95,101.2,100.94,101.08,161
20130801|2013-07-04 08:30,4,101.1,101.13,101.06,101.07,78
20130801|2013-07-04 09:00,4,101.1,101.11,100.98,101.09,81
20130801|2013-07-04 09:30,4,101.12,101.23,101.12,101.15,63
20130801|2013-07-04 10:00,4,101.12,101.21,100.89,100.94,141
20130801|2013-07-04 10:30,4,100.91,101.13,100.91,101.09,140
20130801|2013-07-04 11:00,4,101.1,101.22,101.1,101.2,86
20130801|2013-07-04 11:30,4,101.15,101.2,101.05,101.12,186
20130801|2013-07-04 12:00,4,101.11,101.12,101.11,101.12,2
20130801|2013-07-04 20:00,5,101.21,101.21,101.11,101.11,12
20130801|2013-07-04 20:30,5,101.08,101.08,100.96,100.96,17
20130801|2013-07-04 21:00,5,100.93,101.03,100.91,101.02,20
20130801|2013-07-04 21:30,5,100.99,101.09,100.99,101.09,5
20130801|2013-07-04 22:00,5,101.07,101.07,101.07,101.07,2
20130801|2013-07-04 22:30,5,101.05,101.12,101.05,101.12,2
20130801|2013-07-04 23:00,5,101.09,101.09,101.03,101.03,5
20130801|2013-07-04 23:30,5,101.01,101.06,100.97,101.06,6
20130801|2013-07-05 00:00,5,101,101.1,101,101.1,2
20130801|2013-07-05 00:30,5,101.07,101.13,101.01,101.13,22
20130801|2013-07-05 01:00,5,101.14,101.18,101.01,101.02,45
20130801|2013-07-05 01:30,5,101.06,101.12,101.04,101.11,4
20130801|2013-07-05 02:00,5,101.1,101.17,100.99,101.13,214
20130801|2013-07-05 02:30,5,101.11,101.11,100.95,101,57
20130801|2013-07-05 03:00,5,100.97,101.27,100.97,101.23,148
20130801|2013-07-05 03:30,5,101.11,101.19,100.99,101.1,93
20130801|2013-07-05 04:00,5,101,101.15,101,101.03,60
20130801|2013-07-05 04:30,5,101.05,101.06,100.94,101,38
20130801|2013-07-05 05:00,5,101,101.15,100.99,101.15,47
20130801|2013-07-05 05:30,5,101.11,102.2,101.11,102.14,870
20130801|2013-07-05 06:00,5,102.04,102.09,101.26,101.83,1291
20130801|2013-07-05 06:30,5,101.72,101.99,101.62,101.74,228
20130801|2013-07-05 07:00,5,101.77,102.04,101.67,101.9,156
20130801|2013-07-05 07:30,5,101.99,102.46,101.78,102.04,1181
20130801|2013-07-05 08:00,5,102,102,101.56,101.84,957
20130801|2013-07-05 08:30,5,101.8,101.81,101.47,101.56,800
20130801|2013-07-05 09:00,5,101.53,102.03,101.51,101.91,771
20130801|2013-07-05 09:30,5,101.92,102.13,101.85,102.04,513
20130801|2013-07-05 10:00,5,102.05,102.65,102.05,102.44,1463
20130801|2013-07-05 10:30,5,102.48,102.87,102.42,102.79,1152
20130801|2013-07-05 11:00,5,102.84,103.11,102.67,102.78,1265
20130801|2013-07-05 11:30,5,102.79,103.19,102.79,102.91,754
20130801|2013-07-05 12:00,5,102.93,103.15,102.86,102.88,540
20130801|2013-07-05 12:30,5,102.89,103.25,102.82,103.17,520
20130801|2013-07-05 13:00,5,103.21,103.34,102.82,103.19,1536
20130801|2013-07-05 13:30,5,103.19,103.2,103.01,103.07,326
20130801|2013-07-05 14:00,5,103.06,103.18,103.03,103.11,131
20130801|2013-07-05 14:30,5,103.14,103.29,103.13,103.19,123
20130801|2013-07-05 15:00,5,103.22,103.45,103.19,103.43,162
20130801|2013-07-05 15:30,5,103.45,103.47,103.37,103.43,23
20130801|2013-07-05 16:00,5,103.5,103.8,103.49,103.8,225
20130801|2013-07-07 17:00,8,103.74,103.95,103.74,103.95,12
20130801|2013-07-07 19:00,8,103.74,103.74,103.66,103.66,11
20130801|2013-07-07 19:30,8,103.57,103.58,103.43,103.44,181
20130801|2013-07-07 20:00,8,103.38,103.44,103.37,103.4,9
20130801|2013-07-07 20:30,8,103.45,103.61,103.31,103.31,35
20130801|2013-07-07 21:00,8,103.44,103.49,103.44,103.49,7
20130801|2013-07-07 21:30,8,103.44,103.56,103.38,103.53,34
20130801|2013-07-07 22:00,8,103.52,103.56,103.5,103.5,96
20130801|2013-07-07 22:30,8,103.52,103.69,103.52,103.57,38
20130801|2013-07-07 23:00,8,103.58,103.64,103.58,103.64,13
20130801|2013-07-07 23:30,8,103.66,103.79,103.6,103.6,42
20130801|2013-07-08 00:00,8,103.5,103.5,103.23,103.3,29
20130801|2013-07-08 00:30,8,103.29,103.36,103.29,103.36,13
20130801|2013-07-08 01:00,8,103.35,103.43,103.16,103.16,57
20130801|2013-07-08 01:30,8,103.19,103.2,103.12,103.2,28
20130801|2013-07-08 02:00,8,103.23,103.25,102.98,103.2,100
20130801|2013-07-08 02:30,8,103.34,103.36,103.25,103.34,35
20130801|2013-07-08 03:00,8,103.35,103.44,102.79,102.85,268
20130801|2013-07-08 03:30,8,102.9,103.02,102.85,102.92,146
20130801|2013-07-08 04:00,8,102.97,102.99,102.84,102.89,131
20130801|2013-07-08 04:30,8,102.91,103.08,102.91,103.05,107
20130801|2013-07-08 05:00,8,103.05,103.11,102.95,102.99,92
20130801|2013-07-08 05:30,8,102.93,103.02,102.91,103.02,35
20130801|2013-07-08 06:00,8,102.96,103.02,102.71,102.71,98
20130801|2013-07-08 06:30,8,102.78,102.81,102.65,102.81,182
20130801|2013-07-08 07:00,8,102.81,102.86,102.52,102.63,186
20130801|2013-07-08 07:30,8,102.64,102.67,102.13,102.33,1064
20130801|2013-07-08 08:00,8,102.34,102.75,102.3,102.51,678
20130801|2013-07-08 08:30,8,102.47,102.67,102.28,102.32,565
20130801|2013-07-08 09:00,8,102.35,102.63,102.27,102.61,542
20130801|2013-07-08 09:30,8,102.65,102.91,102.65,102.74,700
20130801|2013-07-08 10:00,8,102.77,103.24,102.77,103.08,894
20130801|2013-07-08 10:30,8,103.07,103.21,102.95,103,361
20130801|2013-07-08 11:00,8,102.99,103.17,102.96,103.09,629
20130801|2013-07-08 11:30,8,103.07,103.56,103.04,103.34,1311
20130801|2013-07-08 12:00,8,103.31,103.32,102.99,103.07,466
20130801|2013-07-08 12:30,8,103.11,103.16,102.6,102.74,791
20130801|2013-07-08 13:00,8,102.73,103.19,102.7,103.13,963
20130801|2013-07-08 13:30,8,103.13,103.13,102.98,103.03,485
20130801|2013-07-08 14:00,8,103.04,103.06,102.9,102.92,236
20130801|2013-07-08 14:30,8,102.9,102.93,102.8,102.82,156
20130801|2013-07-08 15:00,8,102.81,102.93,102.79,102.93,50
20130801|2013-07-08 15:30,8,102.87,103,102.87,102.91,10
20130801|2013-07-08 16:00,8,102.97,103.04,102.97,103.04,2
20130801|2013-07-08 16:30,8,103.05,103.05,103.05,103.05,1
20130801|2013-07-08 20:00,9,102.87,102.88,102.82,102.85,13
20130801|2013-07-08 20:30,9,102.76,102.99,102.75,102.99,36
20130801|2013-07-08 21:00,9,103.12,103.19,103.05,103.05,21
20130801|2013-07-08 21:30,9,103.09,103.1,102.93,103.03,23
20130801|2013-07-08 22:00,9,103,103.08,103,103.08,24
20130801|2013-07-08 22:30,9,103.07,103.07,103,103.04,15
20130801|2013-07-08 23:00,9,103.07,103.13,103.07,103.12,3
20130801|2013-07-08 23:30,9,103.15,103.17,103.03,103.03,12
20130801|2013-07-09 00:00,9,103.08,103.08,103.04,103.04,2
20130801|2013-07-09 00:30,9,103.11,103.29,103.11,103.26,78
20130801|2013-07-09 01:00,9,103.25,103.39,103.25,103.25,30
20130801|2013-07-09 01:30,9,103.29,103.29,103.14,103.25,50
20130801|2013-07-09 02:00,9,103.28,103.28,103.13,103.17,41
20130801|2013-07-09 02:30,9,103.04,103.04,102.87,102.87,18
20130801|2013-07-09 03:00,9,102.95,103.09,102.92,103.06,287
20130801|2013-07-09 03:30,9,103.01,103.12,103.01,103.04,42
20130801|2013-07-09 04:00,9,102.94,102.95,102.85,102.91,23
20130801|2013-07-09 04:30,9,102.91,103.04,102.85,102.96,34
20130801|2013-07-09 05:00,9,102.98,103.07,102.96,103.03,34
20130801|2013-07-09 05:30,9,103.03,103.13,102.95,103.03,105
20130801|2013-07-09 06:00,9,102.99,103.04,102.91,102.98,46
20130801|2013-07-09 06:30,9,103.02,103.13,103.02,103.07,24
20130801|2013-07-09 07:00,9,103.08,103.09,102.51,102.69,970
20130801|2013-07-09 07:30,9,102.68,102.69,102.31,102.64,549
20130801|2013-07-09 08:00,9,102.65,102.88,102.53,102.7,533
20130801|2013-07-09 08:30,9,102.76,103.07,102.66,102.92,613
20130801|2013-07-09 09:00,9,102.93,103.18,102.77,102.77,755
20130801|2013-07-09 09:30,9,102.73,103.03,102.63,103.02,763
20130801|2013-07-09 10:00,9,103.03,103.47,102.97,103.38,1174
20130801|2013-07-09 10:30,9,103.39,103.48,103.16,103.28,694
20130801|2013-07-09 11:00,9,103.26,103.36,103.24,103.32,374
20130801|2013-07-09 11:30,9,103.33,103.46,103.27,103.35,364
20130801|2013-07-09 12:00,9,103.35,103.35,103.24,103.3,241
20130801|2013-07-09 12:30,9,103.31,103.58,103.16,103.38,795
20130801|2013-07-09 13:00,9,103.37,103.74,103.28,103.54,2804
20130801|2013-07-09 13:30,9,103.5,103.84,103.5,103.8,477
20130801|2013-07-09 14:00,9,103.74,104.11,103.73,104.01,460
20130801|2013-07-09 14:30,9,104.01,104.01,103.94,103.98,327
20130801|2013-07-09 15:00,9,103.97,104.06,103.94,104.03,97
20130801|2013-07-09 15:30,9,104.07,104.76,104.07,104.56,754
20130801|2013-07-09 16:00,9,104.61,104.79,104.51,104.59,105
20130801|2013-07-09 16:30,9,104.78,104.8,104.57,104.71,133
20130801|2013-07-09 19:00,10,104.54,104.57,104.32,104.32,24
20130801|2013-07-09 19:30,10,104.3,104.3,104.22,104.29,8
20130801|2013-07-09 20:00,10,104.32,104.55,104.32,104.55,101
20130801|2013-07-09 20:30,10,104.56,104.59,104.45,104.45,27
20130801|2013-07-09 21:00,10,104.45,104.57,104.4,104.53,142
20130801|2013-07-09 21:30,10,104.35,104.36,104.34,104.34,7
20130801|2013-07-09 22:00,10,104.39,104.39,104.34,104.38,19
20130801|2013-07-09 22:30,10,104.36,104.36,104.26,104.26,8
20130801|2013-07-09 23:00,10,104.28,104.28,104.26,104.26,3
20130801|2013-07-09 23:30,10,104.3,104.41,104.3,104.41,10
20130801|2013-07-10 00:00,10,104.39,104.51,104.37,104.48,17
20130801|2013-07-10 00:30,10,104.54,104.62,104.54,104.56,35
20130801|2013-07-10 01:00,10,104.5,104.5,104.32,104.42,23
20130801|2013-07-10 01:30,10,104.36,104.42,104.34,104.37,66
20130801|2013-07-10 02:00,10,104.45,104.62,104.36,104.6,117
20130801|2013-07-10 02:30,10,104.64,104.86,104.64,104.66,307
20130801|2013-07-10 03:00,10,104.69,104.78,104.54,104.61,317
20130801|2013-07-10 03:30,10,104.65,104.81,104.65,104.8,56
20130801|2013-07-10 04:00,10,104.77,104.82,104.55,104.72,186
20130801|2013-07-10 04:30,10,104.73,104.78,104.64,104.78,41
20130801|2013-07-10 05:00,10,104.8,104.92,104.75,104.83,156
20130801|2013-07-10 05:30,10,104.84,104.97,104.79,104.94,186
20130801|2013-07-10 06:00,10,104.94,105.33,104.94,105.11,873
20130801|2013-07-10 06:30,10,105.13,105.32,105.1,105.15,447
20130801|2013-07-10 07:00,10,105.18,105.27,105.03,105.24,276
20130801|2013-07-10 07:30,10,105.2,105.54,105.19,105.4,947
20130801|2013-07-10 08:00,10,105.4,105.61,105.29,105.38,1071
20130801|2013-07-10 08:30,10,105.35,105.45,105.07,105.1,695
20130801|2013-07-10 09:00,10,105.16,105.25,104.91,104.98,610
20130801|2013-07-10 09:30,10,105.13,105.98,105.13,105.63,2996
20130801|2013-07-10 10:00,10,105.67,105.88,105.47,105.51,857
20130801|2013-07-10 10:30,10,105.49,105.67,105.3,105.6,853
20130801|2013-07-10 11:00,10,105.62,105.85,105.61,105.77,625
20130801|2013-07-10 11:30,10,105.79,105.87,105.68,105.79,427
20130801|2013-07-10 12:00,10,105.82,106.17,105.65,106.04,705
20130801|2013-07-10 12:30,10,106.06,106.57,105.93,106.4,1689
20130801|2013-07-10 13:00,10,106.46,106.67,106.08,106.48,2714
20130801|2013-07-10 13:30,10,106.48,106.51,105.77,106.01,1136
20130801|2013-07-10 14:00,10,105.98,106.26,105.89,105.93,386
20130801|2013-07-10 14:30,10,105.91,106.06,105.84,106.01,110
20130801|2013-07-10 15:00,10,106.05,106.12,106.05,106.12,8
20130801|2013-07-10 15:30,10,106.12,106.17,106.08,106.15,30
20130801|2013-07-10 16:00,10,106.18,106.23,106.02,106.02,22
20130801|2013-07-10 16:30,10,106.06,106.1,105.96,106.1,12
20130801|2013-07-10 19:00,11,106.51,106.57,106.35,106.53,102
20130801|2013-07-10 19:30,11,106.35,106.63,106.32,106.63,21
20130801|2013-07-10 20:00,11,106.51,106.51,106.4,106.4,7
20130801|2013-07-10 20:30,11,106.43,106.5,106.24,106.29,29
20130801|2013-07-10 21:00,11,106.21,106.21,106.11,106.19,14
20130801|2013-07-10 21:30,11,106.22,106.26,106.21,106.24,9
20130801|2013-07-10 22:00,11,106.22,106.31,106.21,106.26,22
20130801|2013-07-10 22:30,11,106.36,106.5,106.36,106.46,33
20130801|2013-07-10 23:00,11,106.45,106.56,106.45,106.56,10
20130801|2013-07-10 23:30,11,106.61,106.71,106.56,106.56,35
20130801|2013-07-11 00:00,11,106.66,106.88,106.66,106.83,291
20130801|2013-07-11 00:30,11,106.82,107.39,106.81,107.35,317
20130801|2013-07-11 01:00,11,107.35,107.45,107.09,107.29,167
20130801|2013-07-11 01:30,11,107.26,107.32,107.11,107.17,127
20130801|2013-07-11 02:00,11,107.18,107.29,106.98,107.08,184
20130801|2013-07-11 02:30,11,107.07,107.18,106.96,107.09,203
20130801|2013-07-11 03:00,11,107.14,107.17,106.93,106.94,221
20130801|2013-07-11 03:30,11,106.9,106.92,106.65,106.72,520
20130801|2013-07-11 04:00,11,106.71,106.75,105.89,105.97,534
20130801|2013-07-11 04:30,11,106.03,106.29,105.88,106.02,545
20130801|2013-07-11 05:00,11,106.02,106.02,105.74,105.81,268
20130801|2013-07-11 05:30,11,105.81,106.12,105.77,105.77,485
20130801|2013-07-11 06:00,11,105.77,105.94,105.71,105.86,204
20130801|2013-07-11 06:30,11,105.99,106.05,105.79,105.79,212
20130801|2013-07-11 07:00,11,105.79,105.96,105.43,105.66,766
20130801|2013-07-11 07:30,11,105.7,105.92,105.35,105.88,1045
20130801|2013-07-11 08:00,11,105.88,105.97,105.49,105.6,885
20130801|2013-07-11 08:30,11,105.58,105.64,105.17,105.32,2260
20130801|2013-07-11 09:00,11,105.29,105.57,105.15,105.36,995
20130801|2013-07-11 09:30,11,105.34,105.45,104.73,104.75,2187
20130801|2013-07-11 10:00,11,104.78,105.15,104.65,105.05,1956
20130801|2013-07-11 10:30,11,105.06,105.09,104.61,104.66,1167
20130801|2013-07-11 11:00,11,104.68,104.8,104.31,104.76,2156
20130801|2013-07-11 11:30,11,104.77,105.12,104.72,105,959
20130801|2013-07-11 12:00,11,104.98,105.11,104.53,104.53,773
20130801|2013-07-11 12:30,11,104.51,105.04,104.5,105.02,635
20130801|2013-07-11 13:00,11,104.98,105.34,104.67,104.88,3221
20130801|2013-07-11 13:30,11,104.87,104.87,104.71,104.71,459
20130801|2013-07-11 14:00,11,104.71,104.84,104.58,104.82,144
20130801|2013-07-11 14:30,11,104.82,104.84,104.63,104.64,85
20130801|2013-07-11 15:00,11,104.65,104.66,104.59,104.6,42
20130801|2013-07-11 15:30,11,104.62,104.66,104.56,104.63,57
20130801|2013-07-11 16:00,11,104.64,104.72,104.6,104.6,256
20130801|2013-07-11 16:30,11,104.6,104.6,104.39,104.43,22
20130801|2013-07-11 19:00,12,104.45,104.47,104.44,104.44,7
20130801|2013-07-11 19:30,12,104.51,104.55,104.49,104.49,42
20130801|2013-07-11 20:00,12,104.61,104.72,104.61,104.67,25
20130801|2013-07-11 20:30,12,104.67,104.77,104.66,104.72,12
20130801|2013-07-11 21:30,12,104.82,104.84,104.79,104.84,5
20130801|2013-07-11 22:00,12,104.87,104.9,104.87,104.9,13
20130801|2013-07-11 22:30,12,104.87,104.87,104.87,104.87,1
20130801|2013-07-11 23:00,12,104.88,104.89,104.88,104.89,3
20130801|2013-07-11 23:30,12,104.89,104.95,104.87,104.87,16
20130801|2013-07-12 00:00,12,104.77,104.77,104.74,104.74,2
20130801|2013-07-12 00:30,12,104.7,104.79,104.7,104.76,5
20130801|2013-07-12 01:00,12,104.76,104.77,104.76,104.77,3
20130801|2013-07-12 01:30,12,104.61,104.63,104.55,104.63,184
20130801|2013-07-12 02:00,12,104.78,104.97,104.68,104.76,160
20130801|2013-07-12 02:30,12,104.73,104.73,104.48,104.48,162
20130801|2013-07-12 03:00,12,104.51,104.67,104.46,104.62,73
20130801|2013-07-12 03:30,12,104.64,104.81,104.64,104.68,212
20130801|2013-07-12 04:00,12,104.67,104.75,104.58,104.6,91
20130801|2013-07-12 04:30,12,104.56,104.75,104.5,104.71,178
20130801|2013-07-12 05:00,12,104.75,104.75,104.63,104.72,235
20130801|2013-07-12 05:30,12,104.73,104.81,104.7,104.75,81
20130801|2013-07-12 06:00,12,104.75,105.57,104.72,105.57,563
20130801|2013-07-12 06:30,12,105.57,105.59,105.33,105.5,574
20130801|2013-07-12 07:00,12,105.54,105.87,105.47,105.62,524
20130801|2013-07-12 07:30,12,105.58,105.75,105.32,105.52,403
20130801|2013-07-12 08:00,12,105.52,105.52,105.17,105.32,329
20130801|2013-07-12 08:30,12,105.34,105.49,105.08,105.28,736
20130801|2013-07-12 09:00,12,105.26,105.61,105.08,105.2,1241
20130801|2013-07-12 09:30,12,105.21,105.34,104.78,104.99,1527
20130801|2013-07-12 10:00,12,105.02,105.51,105.02,105.4,1308
20130801|2013-07-12 10:30,12,105.42,105.53,105.36,105.47,644
20130801|2013-07-12 11:00,12,105.49,105.83,105.42,105.6,946
20130801|2013-07-12 11:30,12,105.64,105.92,105.51,105.68,959
20130801|2013-07-12 12:00,12,105.66,105.71,105.5,105.67,278
20130801|2013-07-12 12:30,12,105.65,105.89,105.48,105.83,427
20130801|2013-07-12 13:00,12,105.85,106.09,105.77,105.94,2029
20130801|2013-07-12 13:30,12,105.93,105.99,105.9,105.97,404
20130801|2013-07-12 14:00,12,106.01,106.17,105.99,106.06,150
20130801|2013-07-12 14:30,12,106.09,106.19,106.06,106.07,172
20130801|2013-07-12 15:00,12,106.09,106.09,106,106,44
20130801|2013-07-12 15:30,12,106.03,106.18,106,106.18,26
20130801|2013-07-12 16:00,12,106.14,106.32,106.14,106.23,131
20130801|2013-07-12 16:30,12,106.23,106.23,106.23,106.23,1
20130801|2013-07-14 17:00,15,105.95,105.95,105.81,105.81,73
20130801|2013-07-14 17:30,15,105.81,105.81,105.81,105.81,34
20130801|2013-07-14 18:30,15,105.8,105.9,105.8,105.9,17
20130801|2013-07-14 19:00,15,105.84,105.84,105.73,105.79,26
20130801|2013-07-14 19:30,15,105.76,105.76,105.6,105.61,116
20130801|2013-07-14 20:00,15,105.57,105.61,105.52,105.52,12
20130801|2013-07-14 20:30,15,105.58,105.65,105.58,105.64,16
20130801|2013-07-14 21:00,15,105.7,105.87,105.7,105.87,20
20130801|2013-07-14 21:30,15,105.83,106.04,105.78,105.99,20
20130801|2013-07-14 22:00,15,105.92,106.04,105.89,106.04,7
20130801|2013-07-14 22:30,15,106,106,105.91,105.91,8
20130801|2013-07-14 23:00,15,105.93,105.93,105.92,105.92,2
20130801|2013-07-14 23:30,15,105.99,106,105.99,106,3
20130801|2013-07-15 00:00,15,105.98,105.98,105.98,105.98,1
20130801|2013-07-15 00:30,15,105.88,105.96,105.88,105.96,6
20130801|2013-07-15 01:00,15,106,106.21,105.96,106.16,69
20130801|2013-07-15 01:30,15,106.19,106.37,106.17,106.21,69
20130801|2013-07-15 02:00,15,106.15,106.15,105.48,105.63,174
20130801|2013-07-15 02:30,15,105.61,105.8,105.61,105.65,63
20130801|2013-07-15 03:00,15,105.6,105.64,105.25,105.36,339
20130801|2013-07-15 03:30,15,105.33,105.55,105.33,105.4,403
20130801|2013-07-15 04:00,15,105.43,105.69,105.38,105.48,108
20130801|2013-07-15 04:30,15,105.45,105.53,105.37,105.49,53
20130801|2013-07-15 05:00,15,105.43,105.48,105.13,105.13,248
20130801|2013-07-15 05:30,15,105.25,105.36,105.13,105.32,196
20130801|2013-07-15 06:00,15,105.27,105.43,105.17,105.4,193
20130801|2013-07-15 06:30,15,105.43,105.53,104.96,105.1,382
20130801|2013-07-15 07:00,15,105.19,105.22,104.8,105.03,456
20130801|2013-07-15 07:30,15,104.87,105.26,104.61,105.17,1774
20130801|2013-07-15 08:00,15,105.18,105.63,105.09,105.42,1646
20130801|2013-07-15 08:30,15,105.49,106.03,105.47,105.9,1855
20130801|2013-07-15 09:00,15,105.94,106.02,105.6,105.67,899
20130801|2013-07-15 09:30,15,105.68,105.76,105.54,105.68,312
20130801|2013-07-15 10:00,15,105.7,105.92,105.56,105.83,580
20130801|2013-07-15 10:30,15,105.83,106.13,105.77,105.96,653
20130801|2013-07-15 11:00,15,105.96,106.04,105.72,105.77,462
20130801|2013-07-15 11:30,15,105.79,106.01,105.79,105.97,264
20130801|2013-07-15 12:00,15,105.99,106.25,105.84,106.21,640
20130801|2013-07-15 12:30,15,106.23,106.27,106.02,106.04,498
20130801|2013-07-15 13:00,15,106.06,106.38,106.03,106.3,1032
20130801|2013-07-15 13:30,15,106.31,106.46,106.28,106.36,308
20130801|2013-07-15 14:00,15,106.36,106.43,106.31,106.4,220
20130801|2013-07-15 14:30,15,106.4,106.63,106.38,106.46,440
20130801|2013-07-15 15:00,15,106.45,106.45,106.37,106.39,27
20130801|2013-07-15 15:30,15,106.45,106.45,106.42,106.43,10
20130801|2013-07-15 16:00,15,106.45,106.46,106.42,106.46,7
20130801|2013-07-15 19:00,16,106.51,106.54,106.51,106.54,4
20130801|2013-07-15 19:30,16,106.55,106.73,106.55,106.69,72
20130801|2013-07-15 20:00,16,106.73,106.73,106.53,106.54,16
20130801|2013-07-15 20:30,16,106.54,106.56,106.3,106.36,372
20130801|2013-07-15 21:00,16,106.33,106.38,106.11,106.12,104
20130801|2013-07-15 21:30,16,106.2,106.27,106.18,106.2,13
20130801|2013-07-15 22:00,16,106.15,106.17,106.07,106.17,14
20130801|2013-07-15 22:30,16,106.15,106.15,106,106.04,65
20130801|2013-07-15 23:00,16,106.03,106.07,106.03,106.07,10
20130801|2013-07-15 23:30,16,106.03,106.11,106.02,106.09,28
20130801|2013-07-16 00:00,16,106.09,106.1,106.05,106.05,21
20130801|2013-07-16 00:30,16,106.13,106.13,106.11,106.13,9
20130801|2013-07-16 01:00,16,106.08,106.11,106.07,106.11,5
20130801|2013-07-16 01:30,16,106.11,106.12,105.97,106.09,9
20130801|2013-07-16 02:00,16,106.09,106.24,106.09,106.2,47
20130801|2013-07-16 02:30,16,106.19,106.38,106.1,106.12,340
20130801|2013-07-16 03:00,16,106.16,106.36,106.1,106.3,58
20130801|2013-07-16 03:30,16,106.33,106.47,106.25,106.46,106
20130801|2013-07-16 04:00,16,106.41,106.64,106.38,106.64,47
20130801|2013-07-16 04:30,16,106.63,106.63,106.47,106.54,41
20130801|2013-07-16 05:00,16,106.53,106.67,106.47,106.54,274
20130801|2013-07-16 05:30,16,106.56,106.61,106.44,106.45,107
20130801|2013-07-16 06:00,16,106.47,106.88,106.45,106.85,160
20130801|2013-07-16 06:30,16,106.83,107.18,106.73,106.97,674
20130801|2013-07-16 07:00,16,106.99,107.09,106.79,106.92,280
20130801|2013-07-16 07:30,16,106.93,106.98,106.84,106.91,374
20130801|2013-07-16 08:00,16,106.89,106.94,106.52,106.61,774
20130801|2013-07-16 08:30,16,106.61,106.64,106.32,106.55,1135
20130801|2013-07-16 09:00,16,106.61,106.67,106.12,106.23,1424
20130801|2013-07-16 09:30,16,106.19,106.24,105.77,105.9,2084
20130801|2013-07-16 10:00,16,105.89,106.19,105.87,106.17,961
20130801|2013-07-16 10:30,16,106.17,106.33,105.93,106.1,1349
20130801|2013-07-16 11:00,16,106.1,106.29,106.01,106.05,347
20130801|2013-07-16 11:30,16,106.07,106.23,106.02,106.09,309
20130801|2013-07-16 12:00,16,106.09,106.1,105.74,105.85,1139
20130801|2013-07-16 12:30,16,105.84,105.97,105.7,105.96,812
20130801|2013-07-16 13:00,16,105.94,106.23,105.93,106.01,1711
20130801|2013-07-16 13:30,16,106.02,106.03,105.7,105.78,659
20130801|2013-07-16 14:00,16,105.78,105.92,105.66,105.71,193
20130801|2013-07-16 14:30,16,105.72,105.82,105.69,105.73,119
20130801|2013-07-16 15:00,16,105.74,105.83,105.74,105.81,41
20130801|2013-07-16 15:30,16,105.89,105.99,105.79,105.8,65
20130801|2013-07-16 16:00,16,105.79,105.8,105.75,105.8,72
20130801|2013-07-16 19:00,17,105.77,105.77,105.77,105.77,1
20130801|2013-07-16 20:00,17,105.75,105.75,105.53,105.57,36
20130801|2013-07-16 20:30,17,105.49,105.6,105.47,105.52,24
20130801|2013-07-16 21:00,17,105.62,105.77,105.62,105.76,12
20130801|2013-07-16 21:30,17,105.76,105.76,105.71,105.74,6
20130801|2013-07-16 22:00,17,105.75,105.81,105.72,105.75,19
20130801|2013-07-16 23:00,17,105.79,105.79,105.79,105.79,1
20130801|2013-07-16 23:30,17,105.72,105.74,105.63,105.63,11
20130801|2013-07-17 00:00,17,105.64,105.64,105.63,105.63,2
20130801|2013-07-17 00:30,17,105.58,105.58,105.33,105.4,239
20130801|2013-07-17 01:00,17,105.37,105.45,105.37,105.44,9
20130801|2013-07-17 01:30,17,105.42,105.42,105.28,105.37,89
20130801|2013-07-17 02:00,17,105.33,105.48,105.19,105.46,104
20130801|2013-07-17 02:30,17,105.4,105.46,105.36,105.46,15
20130801|2013-07-17 03:00,17,105.38,105.42,105.22,105.29,190
20130801|2013-07-17 03:30,17,105.23,105.27,105.11,105.22,137
20130801|2013-07-17 04:00,17,105.21,105.29,105.2,105.26,60
20130801|2013-07-17 04:30,17,105.27,105.57,105.27,105.46,146
20130801|2013-07-17 05:00,17,105.43,105.5,105.39,105.44,85
20130801|2013-07-17 05:30,17,105.51,105.63,105.5,105.59,48
20130801|2013-07-17 06:00,17,105.58,105.8,105.58,105.76,121
20130801|2013-07-17 06:30,17,105.73,105.97,105.73,105.92,186
20130801|2013-07-17 07:00,17,105.98,106.12,105.71,105.74,306
20130801|2013-07-17 07:30,17,105.81,105.98,105.55,105.9,604
20130801|2013-07-17 08:00,17,105.93,106.17,105.82,106,619
20130801|2013-07-17 08:30,17,105.98,105.99,105.63,105.63,832
20130801|2013-07-17 09:00,17,105.66,106.05,105.65,105.99,443
20130801|2013-07-17 09:30,17,106.05,106.35,105.7,106.13,1576
20130801|2013-07-17 10:00,17,106.19,106.27,106.03,106.13,661
20130801|2013-07-17 10:30,17,106.13,106.16,105.93,106.06,448
20130801|2013-07-17 11:00,17,106.06,106.08,105.82,105.87,618
20130801|2013-07-17 11:30,17,105.89,106.11,105.89,106.08,325
20130801|2013-07-17 12:00,17,106.07,106.08,105.97,106.04,169
20130801|2013-07-17 12:30,17,106.03,106.08,105.92,105.96,311
20130801|2013-07-17 13:00,17,105.95,106.51,105.83,106.48,2661
20130801|2013-07-17 13:30,17,106.48,106.55,106.38,106.49,552
20130801|2013-07-17 14:00,17,106.49,106.49,106.42,106.42,117
20130801|2013-07-17 14:30,17,106.41,106.58,106.36,106.55,77
20130801|2013-07-17 15:00,17,106.53,106.58,106.5,106.56,44
20130801|2013-07-17 15:30,17,106.56,106.57,106.51,106.57,39
20130801|2013-07-17 16:00,17,106.52,106.52,106.52,106.52,1
20130801|2013-07-17 19:00,18,106.46,106.48,106.46,106.48,2
20130801|2013-07-17 19:30,18,106.42,106.45,106.42,106.45,12
20130801|2013-07-17 20:00,18,106.37,106.37,106.31,106.31,7
20130801|2013-07-17 20:30,18,106.29,106.34,106.29,106.34,13
20130801|2013-07-17 21:00,18,106.27,106.27,106.26,106.26,9
20130801|2013-07-17 21:30,18,106.41,106.41,106.34,106.34,15
20130801|2013-07-17 22:00,18,106.44,106.44,106.44,106.44,1
20130801|2013-07-17 22:30,18,106.35,106.35,106.34,106.34,3
20130801|2013-07-17 23:30,18,106.28,106.32,106.21,106.31,58
20130801|2013-07-18 00:00,18,106.41,106.48,106.41,106.46,26
20130801|2013-07-18 00:30,18,106.45,106.47,106.44,106.47,6
20130801|2013-07-18 01:00,18,106.39,106.41,106.37,106.41,7
20130801|2013-07-18 02:00,18,106.33,106.43,106.32,106.32,23
20130801|2013-07-18 02:30,18,106.43,106.44,106.29,106.34,42
20130801|2013-07-18 03:00,18,106.43,106.5,106.36,106.37,137
20130801|2013-07-18 03:30,18,106.39,106.39,106.27,106.37,68
20130801|2013-07-18 04:00,18,106.29,106.31,106.16,106.28,43
20130801|2013-07-18 04:30,18,106.28,106.37,106.28,106.35,22
20130801|2013-07-18 05:00,18,106.32,106.35,106.26,106.27,35
20130801|2013-07-18 05:30,18,106.31,106.32,106.18,106.2,43
20130801|2013-07-18 06:00,18,106.25,106.36,106.25,106.36,53
20130801|2013-07-18 06:30,18,106.31,106.36,106.29,106.36,16
20130801|2013-07-18 07:00,18,106.38,106.83,106.38,106.77,211
20130801|2013-07-18 07:30,18,106.78,106.88,106.73,106.87,87
20130801|2013-07-18 08:00,18,106.87,107.16,106.84,106.94,695
20130801|2013-07-18 08:30,18,106.89,107.26,106.86,107.07,396
20130801|2013-07-18 09:00,18,107.05,107.63,107.02,107.46,769
20130801|2013-07-18 09:30,18,107.5,108.02,107.5,107.65,609
20130801|2013-07-18 10:00,18,107.69,107.83,107.57,107.63,533
20130801|2013-07-18 10:30,18,107.67,107.99,107.66,107.79,822
20130801|2013-07-18 11:00,18,107.81,107.92,107.69,107.83,238
20130801|2013-07-18 11:30,18,107.82,107.93,107.79,107.87,345
20130801|2013-07-18 12:00,18,107.86,108.23,107.82,108.14,925
20130801|2013-07-18 12:30,18,108.13,108.38,108.08,108.23,723
20130801|2013-07-18 13:00,18,108.22,108.44,107.94,108,1195
20130801|2013-07-18 13:30,18,107.98,108.02,107.89,107.89,232
20130801|2013-07-18 14:00,18,107.94,108.14,107.89,108.06,257
20130801|2013-07-18 14:30,18,108.05,108.11,108.01,108.09,21
20130801|2013-07-18 15:00,18,108.1,108.12,108.05,108.09,12
20130801|2013-07-18 15:30,18,108.06,108.18,108.05,108.18,9
20130801|2013-07-18 16:00,18,108.18,108.21,108.18,108.21,5
20130801|2013-07-18 20:30,19,108.03,108.1,108.03,108.1,4
20130801|2013-07-18 21:00,19,108.17,108.18,108.07,108.07,9
20130801|2013-07-18 21:30,19,108.05,108.05,108.05,108.05,1
20130801|2013-07-18 22:30,19,108.21,108.23,108.2,108.2,5
20130801|2013-07-18 23:00,19,108.14,108.14,108.05,108.06,10
20130801|2013-07-19 00:00,19,108.03,108.03,108,108,21
20130801|2013-07-19 01:30,19,107.99,107.99,107.88,107.95,102
20130801|2013-07-19 02:00,19,107.97,108.03,107.87,107.87,78
20130801|2013-07-19 02:30,19,107.88,108.01,107.88,108.01,50
20130801|2013-07-19 03:00,19,107.97,107.97,107.75,107.76,40
20130801|2013-07-19 03:30,19,107.76,107.86,107.75,107.83,91
20130801|2013-07-19 04:00,19,107.81,107.9,107.8,107.9,31
20130801|2013-07-19 04:30,19,107.95,108.12,107.95,108.12,36
20130801|2013-07-19 05:00,19,108.2,108.44,108.19,108.24,123
20130801|2013-07-19 05:30,19,108.36,108.41,108.34,108.41,19
20130801|2013-07-19 06:00,19,108.4,108.63,108.38,108.56,74
20130801|2013-07-19 06:30,19,108.59,108.62,108.5,108.5,14
20130801|2013-07-19 07:00,19,108.53,109.01,108.45,108.85,61
20130801|2013-07-19 07:30,19,109,109.3,108.96,109.24,245
20130801|2013-07-19 08:00,19,109.2,109.2,108.78,109,155
20130801|2013-07-19 08:30,19,108.92,108.92,107.8,108.21,182
20130801|2013-07-19 09:00,19,108.15,108.61,108.15,108.42,195
20130801|2013-07-19 09:30,19,108.43,108.64,108.34,108.54,32
20130801|2013-07-19 10:00,19,108.64,108.75,107.98,108.08,120
20130801|2013-07-19 10:30,19,108.18,108.18,107.59,107.83,250
20130801|2013-07-19 11:00,19,107.88,108.14,107.88,108.13,52
20130801|2013-07-19 11:30,19,108.08,108.08,107.72,107.72,102
20130801|2013-07-19 12:00,19,107.68,107.95,107.51,107.9,16
20130801|2013-07-19 12:30,19,108,108.09,107.94,107.94,54
20130801|2013-07-19 13:00,19,107.95,108.18,107.75,108.06,23
20130901|2008-05-05 15:00,5,110.15,110.15,110.15,110.15,0
20130901|2008-05-06 15:00,6,111.89,111.89,111.89,111.89,0
20130901|2008-05-07 15:00,7,114.22,114.22,114.22,114.22,0
20130901|2008-05-08 15:00,8,115.72,115.72,115.72,115.72,0
20130901|2008-05-09 15:00,9,118.97,118.97,118.97,118.97,0
20130901|2008-05-12 15:30,12,117.89,117.89,117.89,117.89,0
20130901|2008-05-13 15:00,13,118.59,118.59,118.59,118.59,0
20130901|2008-05-14 15:00,14,119.18,119.18,119.18,119.18,0
20130901|2008-05-15 15:00,15,119.61,119.61,119.61,119.61,0
20130901|2008-05-16 15:00,16,124.6,124.6,124.6,124.6,0
20130901|2008-05-20 15:30,20,133.98,133.98,133.98,133.98,0
20130901|2008-05-21 15:30,21,137.64,137.64,137.64,137.64,0
20130901|2008-05-22 15:30,22,132.41,132.41,132.41,132.41,0
20130901|2008-05-23 15:00,23,130.71,130.71,130.71,130.71,0
20130901|2008-05-26 12:30,26,131.38,131.38,131.38,131.38,0
20130901|2008-05-27 15:00,27,128.78,128.78,128.78,128.78,0
20130901|2008-05-28 15:00,28,128.15,128.15,128.15,128.15,0
20130901|2008-05-29 15:00,29,125.67,125.67,125.67,125.67,0
20130901|2008-05-30 15:00,30,124.92,124.92,124.92,124.92,0
20130901|2008-06-03 15:30,3,124.45,124.45,124.45,124.45,0
20130901|2008-06-04 15:00,4,122.69,122.69,122.69,122.69,0
20130901|2008-06-05 15:30,5,126.11,126.11,126.11,126.11,0
20130901|2008-06-06 15:00,6,131.52,131.52,131.52,131.52,0
20130901|2008-06-09 15:30,9,128.98,128.98,128.98,128.98,0
20130901|2008-06-10 15:00,10,129.67,129.67,129.67,129.67,0
20130901|2008-06-11 15:00,11,134.99,134.99,134.99,134.99,0
20130901|2008-06-12 15:00,12,135.93,135.93,135.93,135.93,0
20130901|2008-06-13 15:00,13,134.95,134.95,134.95,134.95,0
20130901|2008-06-16 15:30,16,135.86,135.86,135.86,135.86,0
20130901|2008-06-17 15:00,17,134.54,134.54,134.54,134.54,0
20130901|2008-06-18 15:30,18,135.72,135.72,135.72,135.72,0
20130901|2008-06-19 15:00,19,131.93,131.93,131.93,131.93,0
20130901|2008-06-20 15:00,20,133.21,133.21,133.21,133.21,0
20130901|2008-06-23 15:30,23,134.15,134.15,134.15,134.15,0
20130901|2008-06-24 15:00,24,134.8,134.8,134.8,134.8,0
20130901|2008-06-25 15:00,25,133.08,133.08,133.08,133.08,0
20130901|2008-06-26 15:00,26,136.28,136.28,136.28,136.28,0
20130901|2008-06-27 15:00,27,135.91,135.91,135.91,135.91,0
20130901|2008-06-30 15:00,30,136.09,136.09,136.09,136.09,0
20130901|2008-07-01 15:00,1,137.13,137.13,137.13,137.13,0
20130901|2008-07-02 15:00,2,139.98,139.98,139.98,139.98,0
20130901|2008-07-03 15:00,3,141.64,141.64,141.64,141.64,0
20130901|2008-07-04 12:00,4,140.57,140.57,140.57,140.57,0
20130901|2008-07-08 15:00,8,136.45,136.45,136.45,136.45,0
20130901|2008-07-09 15:00,9,136.21,136.21,136.21,136.21,0
20130901|2008-07-10 15:30,10,139.05,139.05,139.05,139.05,0
20130901|2008-07-11 15:00,11,140.26,140.26,140.26,140.26,0
20130901|2008-07-14 15:00,14,141.42,141.42,141.42,141.42,0
20130901|2008-07-15 15:00,15,136.91,136.91,136.91,136.91,0
20130901|2008-07-16 15:00,16,133.74,133.74,133.74,133.74,0
20130901|2008-07-17 15:00,17,128.9,128.9,128.9,128.9,0
20130901|2008-07-18 15:00,18,128.6,128.6,128.6,128.6,0
20130901|2008-07-21 15:00,21,130.94,130.94,130.94,130.94,0
20130901|2008-07-22 15:00,22,128.97,128.97,128.97,128.97,0
20130901|2008-07-23 15:30,23,125.85,125.85,125.85,125.85,0
20130901|2008-07-24 15:00,24,122.65,122.65,122.65,122.65,0
20130901|2008-07-25 15:00,25,120.18,120.18,120.18,120.18,0
20130901|2008-07-28 15:00,28,120.9,120.9,120.9,120.9,0
20130901|2008-07-29 15:00,29,118.68,118.68,118.68,118.68,0
20130901|2008-07-30 15:00,30,121.11,121.11,121.11,121.11,0
20130901|2008-07-31 15:30,31,118.57,118.57,118.57,118.57,0
20130901|2008-08-01 15:00,1,121.44,121.44,121.44,121.44,0
20130901|2008-08-04 15:00,4,118.37,118.37,118.37,118.37,0
20130901|2008-08-05 15:00,5,114.96,114.96,114.96,114.96,0
20130901|2008-08-06 15:00,6,114.11,114.11,114.11,114.11,0
20130901|2008-08-07 15:00,7,114.24,114.24,114.24,114.24,0
20130901|2008-08-08 15:00,8,111.53,111.53,111.53,111.53,0
20130901|2008-08-11 15:00,11,111.53,111.53,111.53,111.53,0
20130901|2008-08-12 15:00,12,109.57,109.57,109.57,109.57,0
20130901|2008-08-13 15:00,13,111.25,111.25,111.25,111.25,0
20130901|2008-08-14 15:00,14,111.29,111.29,111.29,111.29,0
20130901|2008-08-15 15:00,15,112.7,112.7,112.7,112.7,0
20130901|2008-08-18 15:00,18,111.14,111.14,111.14,111.14,0
20130901|2008-08-19 15:00,19,112.21,112.21,112.21,112.21,0
20130901|2008-08-20 15:00,20,114.51,114.51,114.51,114.51,0
20130901|2008-08-21 15:00,21,121.44,121.44,121.44,121.44,0
20130901|2008-08-22 15:00,22,115.58,115.58,115.58,115.58,0
20130901|2008-08-25 15:00,25,116.61,116.61,116.61,116.61,0
20130901|2008-08-26 15:00,26,117.22,117.22,117.22,117.22,0
20130901|2008-08-27 15:00,27,118.65,118.65,118.65,118.65,0
20130901|2008-08-28 15:00,28,117.39,117.39,117.39,117.39,0
20130901|2008-08-29 15:00,29,116.94,116.94,116.94,116.94,0
20130901|2008-09-01 12:30,1,113.38,113.38,113.38,113.38,0
20130901|2008-09-02 15:00,2,115.85,115.85,115.85,115.85,0
20130901|2008-09-03 15:00,3,115.19,115.19,115.19,115.19,0
20130901|2008-09-04 15:00,4,112.91,112.91,112.91,112.91,0
20130901|2008-09-05 15:00,5,109.77,109.77,109.77,109.77,0
20130901|2008-09-08 15:30,8,109.33,109.33,109.33,109.33,0
20130901|2008-09-09 15:00,9,106.63,106.63,106.63,106.63,0
20130901|2008-09-10 15:30,10,106,106,106,106,0
20130901|2008-09-11 15:00,11,104.62,104.62,104.62,104.62,0
20130901|2008-09-12 15:00,12,105.77,105.77,105.77,105.77,0
20130901|2008-09-15 15:00,15,100.88,100.88,100.88,100.88,0
20130901|2008-09-16 15:00,16,94.96,94.96,94.96,94.96,0
20130901|2008-09-17 15:00,17,97.81,97.81,97.81,97.81,0
20130901|2008-09-18 15:00,18,99.16,99.16,99.16,99.16,0
20130901|2008-09-19 15:00,19,104.58,104.58,104.58,104.58,0
20130901|2008-09-22 15:00,22,110.25,110.25,110.25,110.25,0
20130901|2008-09-23 15:00,23,106.99,106.99,106.99,106.99,0
20130901|2008-09-24 15:00,24,107.17,107.17,107.17,107.17,0
20130901|2008-09-25 15:00,25,109.76,109.76,109.76,109.76,0
20130901|2008-09-26 15:00,26,109.77,109.77,109.77,109.77,0
20130901|2008-09-29 15:00,29,102.26,102.26,102.26,102.26,0
20130901|2008-09-30 15:00,30,106.15,106.15,106.15,106.15,0
20130901|2008-10-01 15:00,1,103.46,103.46,103.46,103.46,0
20130901|2008-10-02 15:00,2,99.31,99.31,99.31,99.31,0
20130901|2008-10-03 15:00,3,98.27,98.27,98.27,98.27,0
20130901|2008-10-06 15:00,6,93.15,93.15,93.15,93.15,0
20130901|2008-10-07 15:00,7,95.1,95.1,95.1,95.1,0
20130901|2008-10-09 15:00,9,94.19,94.19,94.19,94.19,0
20130901|2008-10-10 15:00,10,88.06,88.06,88.06,88.06,0
20130901|2008-10-13 15:00,13,90.17,90.17,90.17,90.17,0
20130901|2008-10-14 15:30,14,88.03,88.03,88.03,88.03,0
20130901|2008-10-15 15:00,15,85.32,85.32,85.32,85.32,0
20130901|2008-10-16 15:00,16,83.63,83.63,83.63,83.63,0
20130901|2008-10-17 15:00,17,85.11,85.11,85.11,85.11,0
20130901|2008-10-20 15:00,20,87.48,87.48,87.48,87.48,0
20130901|2008-10-21 15:00,21,88.08,88.08,88.08,88.08,0
20130901|2008-10-22 15:00,22,84.23,84.23,84.23,84.23,0
20130901|2008-10-23 15:00,23,85.26,85.26,85.26,85.26,0
20130901|2008-10-24 15:00,24,83.13,83.13,83.13,83.13,0
20130901|2008-10-27 15:00,27,82.31,82.31,82.31,82.31,0
20130901|2008-10-28 15:00,28,80.56,80.56,80.56,80.56,0
20130901|2008-10-29 15:00,29,84.85,84.85,84.85,84.85,0
20130901|2008-10-30 15:00,30,85.84,85.84,85.84,85.84,0
20130901|2008-10-31 15:00,31,88.9,88.9,88.9,88.9,0
20130901|2012-04-03 09:00,3,104.9,104.9,104.9,104.9,39
20130901|2012-08-03 09:30,3,92.5,92.5,92.5,92.5,21
20130901|2012-08-03 10:00,3,92.5,92.5,92.5,92.5,3
20130901|2012-10-04 10:00,4,91.4,91.4,91.4,91.4,14
20130901|2012-10-11 01:00,11,93.62,93.62,93.62,93.62,1
20130901|2012-11-02 11:30,2,88.7,88.7,88.7,88.7,16
20130901|2012-11-07 06:30,7,90.86,90.95,90.86,90.95,10
20130901|2012-11-13 10:00,13,90,90,90,90,5
20130901|2012-11-16 07:30,16,89.69,89.69,89.69,89.69,1
20130901|2012-11-16 08:30,16,89.61,89.61,89.61,89.61,1
20130901|2012-11-16 09:00,16,89.25,89.26,89.25,89.26,4
20130901|2012-11-16 09:30,16,89.79,89.79,89.79,89.79,1
20130901|2012-11-16 10:30,16,89.21,89.21,89.21,89.21,1
20130901|2012-11-19 02:30,19,90.56,90.56,90.56,90.56,5
20130901|2012-11-19 08:00,19,91.44,91.44,91.44,91.44,1
20130901|2012-11-19 08:30,19,91.26,91.26,91.26,91.26,1
20130901|2012-11-19 10:30,19,91.82,91.82,91.82,91.82,1
20130901|2012-11-19 11:00,19,91.85,91.85,91.85,91.85,2
20130901|2012-11-19 12:00,19,92.01,92.01,92.01,92.01,1
20130901|2012-11-19 12:30,19,92.05,92.05,92.05,92.05,1
20130901|2012-11-19 13:00,19,91.85,91.85,91.85,91.85,20
20130901|2012-11-19 13:30,19,91.93,91.93,91.93,91.93,11
20130901|2012-11-19 14:00,19,91.81,91.81,91.78,91.78,18
20130901|2012-11-20 07:30,20,91.55,91.55,91.55,91.55,1
20130901|2012-11-20 10:00,20,90.5,90.5,90.48,90.48,15
20130901|2012-11-20 11:30,20,89.84,89.84,89.84,89.84,10
20130901|2012-11-20 12:00,20,89.55,89.57,89.55,89.57,13
20130901|2012-11-20 15:30,20,90.2,90.2,90.2,90.2,1
20130901|2012-11-21 05:30,21,90.8,90.8,90.8,90.8,4
20130901|2012-11-21 11:30,21,90,90,90,90,4
20130901|2012-11-21 12:30,21,90.5,90.5,90.5,90.5,3
20130901|2012-11-21 13:30,21,90.55,90.57,90.55,90.57,15
20130901|2012-11-23 03:30,23,90.5,90.5,90.5,90.5,1
20130901|2012-11-23 11:30,23,91.61,91.61,91.61,91.61,1
20130901|2012-11-26 09:30,26,90.9,90.9,90.9,90.9,7
20130901|2012-11-26 11:30,26,90.9,90.9,90.9,90.9,1
20130901|2012-11-27 09:00,27,90.74,90.74,90.74,90.74,1
20130901|2012-11-27 11:00,27,90.87,90.87,90.87,90.87,1
20130901|2012-11-28 08:00,28,89.43,89.43,89.25,89.25,2
20130901|2012-11-28 12:30,28,89.39,89.44,89.36,89.41,16
20130901|2012-11-29 10:00,29,91.17,91.17,91.17,91.17,2
20130901|2012-11-29 13:00,29,90.99,90.99,90.99,90.99,1
20130901|2012-11-29 13:30,29,90.78,90.78,90.78,90.78,1
20130901|2012-11-30 14:30,30,91.68,91.68,91.68,91.68,1
20130901|2012-12-03 13:00,3,92.04,92.04,92.04,92.04,1
20130901|2012-12-04 09:00,4,91.3,91.3,91.3,91.3,2
20130901|2012-12-05 09:00,5,91.67,91.67,91.67,91.67,7
20130901|2012-12-05 13:00,5,91.3,91.3,91.3,91.3,11
20130901|2012-12-06 08:30,6,90.36,90.36,90.36,90.36,1
20130901|2012-12-06 11:00,6,89.43,89.43,89.43,89.43,1
20130901|2012-12-07 10:00,7,89.56,89.56,89.56,89.56,5
20130901|2012-12-07 13:30,7,89.14,89.14,89.14,89.14,3
20130901|2012-12-07 14:00,7,89.17,89.17,89.17,89.17,1
20130901|2012-12-10 13:30,10,89.05,89.05,89.05,89.05,1
20130901|2012-12-11 12:30,11,88.58,88.58,88.58,88.58,1
20130901|2012-12-12 09:00,12,90.09,90.09,89.79,89.79,8
20130901|2012-12-12 12:00,12,90.31,90.31,90.01,90.01,4
20130901|2012-12-13 05:30,13,89.18,89.18,89.18,89.18,24
20130901|2012-12-14 13:00,14,89.87,89.87,89.87,89.87,1
20130901|2012-12-17 10:00,17,90.26,90.26,90.26,90.26,2
20130901|2012-12-17 10:30,17,90.11,90.2,90.11,90.2,11
20130901|2012-12-17 11:30,17,90.26,90.26,90.1,90.13,100
20130901|2012-12-18 11:00,18,90.57,90.57,90.57,90.57,4
20130901|2012-12-18 12:30,18,90.62,90.62,90.62,90.62,4
20130901|2012-12-18 13:00,18,90.52,90.53,90.52,90.52,6
20130901|2012-12-18 21:00,19,90.53,90.53,90.53,90.53,2
20130901|2012-12-19 04:30,19,91.24,91.24,91.24,91.24,1
20130901|2012-12-19 06:30,19,91.48,91.48,91.48,91.48,1
20130901|2012-12-19 07:00,19,91.37,91.38,91.35,91.36,20
20130901|2012-12-19 08:00,19,91.01,91.02,90.94,90.97,100
20130901|2012-12-19 09:30,19,91.63,91.63,91.63,91.63,1
20130901|2012-12-19 13:00,19,91.94,92.11,91.94,92.11,6
20130901|2012-12-20 01:30,20,91.68,91.68,91.68,91.68,20
20130901|2012-12-20 02:30,20,91.6,91.6,91.6,91.6,1
20130901|2012-12-20 05:00,20,92.03,92.04,92.03,92.04,18
20130901|2012-12-20 07:30,20,92.29,92.29,91.81,91.81,2
20130901|2012-12-20 10:30,20,91.85,91.85,91.85,91.85,1
20130901|2012-12-20 13:30,20,92.42,92.42,92.42,92.42,4
20130901|2012-12-20 14:00,20,92.24,92.24,92.24,92.24,4
20130901|2012-12-20 15:00,20,92.02,92.02,92.02,92.02,1
20130901|2012-12-21 04:30,21,91.14,91.26,91.14,91.26,10
20130901|2012-12-21 08:00,21,91.04,91.04,91.04,91.04,1
20130901|2012-12-21 08:30,21,90.53,90.53,90.53,90.53,5
20130901|2012-12-21 09:00,21,90.63,90.63,90.63,90.63,2
20130901|2012-12-21 13:00,21,90.95,90.95,90.95,90.95,2
20130901|2012-12-24 12:00,24,91.01,91.01,90.99,90.99,2
20130901|2012-12-26 08:00,26,92.25,92.39,92.25,92.39,16
20130901|2012-12-26 08:30,26,92.96,92.98,92.62,92.64,93
20130901|2012-12-26 09:00,26,93.2,93.2,92.81,92.81,15
20130901|2012-12-26 11:00,26,92.87,92.87,92.87,92.87,5
20130901|2012-12-26 13:00,26,93,93,93,93,1
20130901|2012-12-27 04:00,27,93.17,93.17,93.17,93.17,1
20130901|2012-12-27 05:30,27,92.87,92.87,92.72,92.72,5
20130901|2012-12-27 07:00,27,93,93,93,93,1
20130901|2012-12-27 12:30,27,92.8,92.8,92.76,92.77,3
20130901|2012-12-28 09:30,28,93.16,93.39,93.16,93.39,6
20130901|2012-12-31 12:30,31,93.58,93.58,93.58,93.58,1
20130901|2013-01-02 08:30,2,95.07,95.27,95.02,95.27,20
20130901|2013-01-02 09:00,2,95.27,95.27,95.16,95.16,6
20130901|2013-01-02 09:30,2,95.19,95.19,94.96,94.96,4
20130901|2013-01-02 10:30,2,94.55,94.55,94.54,94.54,12
20130901|2013-01-02 11:00,2,94.35,94.35,94.35,94.35,1
20130901|2013-01-02 13:00,2,94.69,94.69,94.68,94.68,14
20130901|2013-01-02 13:30,2,94.35,94.36,94.35,94.36,4
20130901|2013-01-02 14:30,2,94.46,94.46,94.41,94.43,7
20130901|2013-01-03 05:30,3,94.22,94.23,94.2,94.21,23
20130901|2013-01-03 06:00,3,94.2,94.2,94.17,94.18,27
20130901|2013-01-03 07:30,3,94.45,94.45,94.45,94.45,1
20130901|2013-01-03 09:00,3,94.69,94.7,94.4,94.48,18
20130901|2013-01-03 10:00,3,94.58,94.58,94.58,94.58,3
20130901|2013-01-03 10:30,3,94.6,94.68,94.6,94.68,12
20130901|2013-01-03 12:00,3,94.64,94.64,94.64,94.64,11
20130901|2013-01-03 12:30,3,94.64,94.64,94.64,94.64,1
20130901|2013-01-03 13:00,3,94.4,94.4,94.32,94.32,19
20130901|2013-01-04 08:30,4,94.42,94.42,94.42,94.42,1
20130901|2013-01-04 09:00,4,94.41,94.41,94.23,94.23,3
20130901|2013-01-04 13:00,4,94.29,94.29,94.29,94.29,1
20130901|2013-01-07 09:30,7,94.53,94.53,94.52,94.52,6
20130901|2013-01-07 10:00,7,94.51,94.51,94.51,94.51,1
20130901|2013-01-07 11:00,7,94.34,94.34,94.34,94.34,1
20130901|2013-01-07 12:30,7,94.52,94.52,94.51,94.51,8
20130901|2013-01-08 05:00,8,95.08,95.08,95.08,95.08,1
20130901|2013-01-08 06:00,8,95.28,95.28,95.28,95.28,1
20130901|2013-01-08 09:00,8,94.55,94.55,94.55,94.55,1
20130901|2013-01-08 09:30,8,94.39,94.44,94.39,94.44,9
20130901|2013-01-08 11:00,8,94.51,94.51,94.51,94.51,1
20130901|2013-01-09 09:30,9,94.61,94.61,94.61,94.61,1
20130901|2013-01-10 03:00,10,95.31,95.31,95.31,95.31,2
20130901|2013-01-10 03:30,10,95.74,95.74,95.74,95.74,1
20130901|2013-01-10 04:30,10,96.04,96.04,96.04,96.04,1
20130901|2013-01-10 05:30,10,95.99,95.99,95.99,95.99,1
20130901|2013-01-10 06:00,10,95.89,95.89,95.6,95.6,416
20130901|2013-01-10 06:30,10,95.65,95.65,95.47,95.5,504
20130901|2013-01-10 07:00,10,95.52,95.52,95.52,95.52,2
20130901|2013-01-10 07:30,10,95.86,95.95,95.77,95.94,52
20130901|2013-01-10 08:00,10,95.94,95.94,95.8,95.81,45
20130901|2013-01-10 08:30,10,95.53,95.58,95.44,95.44,9
20130901|2013-01-10 12:00,10,95.55,95.57,95.55,95.57,4
20130901|2013-01-10 12:30,10,95.28,95.3,95.28,95.3,2
20130901|2013-01-11 05:00,11,94.48,94.48,94.48,94.48,1
20130901|2013-01-11 06:30,11,94.47,94.49,94.3,94.35,100
20130901|2013-01-11 07:00,11,94.44,94.44,94.44,94.44,5
20130901|2013-01-11 08:00,11,94.5,94.5,94.5,94.5,18
20130901|2013-01-11 08:30,11,94.35,94.35,94.35,94.35,2
20130901|2013-01-11 09:30,11,94.04,94.36,94.04,94.36,10
20130901|2013-01-11 10:00,11,94.34,94.34,94.32,94.32,10
20130901|2013-01-11 12:00,11,94.57,94.57,94.57,94.57,5
20130901|2013-01-11 12:30,11,94.64,94.68,94.64,94.68,5
20130901|2013-01-11 13:00,11,94.8,94.8,94.8,94.8,1
20130901|2013-01-11 13:30,11,94.79,94.79,94.78,94.78,96
20130901|2013-01-14 07:00,14,95.15,95.15,95.15,95.15,1
20130901|2013-01-14 10:00,14,94.85,94.85,94.85,94.85,25
20130901|2013-01-14 11:00,14,94.82,94.82,94.82,94.82,1
20130901|2013-01-15 03:30,15,95.61,95.61,95.61,95.61,2
20130901|2013-01-15 04:30,15,95.5,95.5,95.5,95.5,1
20130901|2013-01-15 05:00,15,95.48,95.48,95.48,95.48,1
20130901|2013-01-15 07:00,15,95.1,95.1,95.1,95.1,3
20130901|2013-01-15 07:30,15,95.08,95.08,95.08,95.08,7
20130901|2013-01-15 08:00,15,95.51,95.51,95.51,95.51,8
20130901|2013-01-15 10:30,15,95.06,95.06,95.06,95.06,1
20130901|2013-01-16 08:00,16,94.7,94.7,94.7,94.7,1
20130901|2013-01-16 10:00,16,95.15,95.25,95.15,95.25,26
20130901|2013-01-16 10:30,16,95.3,95.3,95.3,95.3,2
20130901|2013-01-16 11:00,16,95.29,95.29,95.23,95.23,2
20130901|2013-01-16 11:30,16,95.14,95.15,95.14,95.14,3
20130901|2013-01-16 12:00,16,95.08,95.08,95.08,95.08,2
20130901|2013-01-16 12:30,16,94.92,94.92,94.86,94.87,11
20130901|2013-01-16 14:00,16,95.21,95.21,95.21,95.21,1
20130901|2013-01-17 06:00,17,95.83,95.9,95.83,95.9,4
20130901|2013-01-17 07:00,17,95.71,95.71,95.7,95.7,40
20130901|2013-01-17 07:30,17,96.22,96.22,96.22,96.22,7
20130901|2013-01-17 09:30,17,96.27,96.3,96.2,96.2,7
20130901|2013-01-17 11:30,17,96.48,96.63,96.48,96.63,14
20130901|2013-01-17 13:00,17,96.47,96.47,96.47,96.47,20
20130901|2013-01-17 14:00,17,96.25,96.26,96.25,96.26,10
20130901|2013-01-18 08:00,18,96.23,96.24,96.23,96.24,2
20130901|2013-01-18 09:30,18,96.18,96.18,96.18,96.18,5
20130901|2013-01-18 10:00,18,95.98,96,95.98,96,5
20130901|2013-01-18 13:00,18,96.5,96.7,96.36,96.7,58
20130901|2013-01-18 13:30,18,96.58,96.58,96.58,96.58,6
20130901|2013-01-21 08:30,21,96.37,96.37,96.37,96.37,1
20130901|2013-01-22 05:00,22,96.84,96.84,96.79,96.79,27
20130901|2013-01-22 10:00,22,96.82,96.85,96.82,96.85,5
20130901|2013-01-22 11:30,22,97.21,97.21,97.21,97.21,4
20130901|2013-01-22 12:00,22,97.26,97.26,97.26,97.26,7
20130901|2013-01-22 13:00,22,97.3,97.3,97.3,97.3,15
20130901|2013-01-22 14:30,22,97.21,97.21,97.21,97.21,5
20130901|2013-01-22 15:00,22,97.16,97.16,97.14,97.14,2
20130901|2013-01-23 02:00,23,97.18,97.18,97.18,97.18,1
20130901|2013-01-23 03:00,23,97.07,97.07,97.07,97.07,1
20130901|2013-01-23 07:30,23,97.04,97.04,97.04,97.04,1
20130901|2013-01-23 09:00,23,97.16,97.16,97.07,97.07,100
20130901|2013-01-23 10:00,23,97.05,97.09,97.04,97.08,11
20130901|2013-01-23 10:30,23,96.96,96.96,96.94,96.94,4
20130901|2013-01-23 12:30,23,96.8,96.8,96.77,96.77,6
20130901|2013-01-24 07:30,24,96.89,96.89,96.89,96.89,1
20130901|2013-01-24 08:00,24,97.13,97.14,97,97.02,100
20130901|2013-01-24 09:00,24,97.06,97.06,96.87,96.87,31
20130901|2013-01-24 09:30,24,97.18,97.18,97.03,97.03,112
20130901|2013-01-24 10:00,24,97.36,97.4,97.36,97.4,226
20130901|2013-01-24 10:30,24,97.4,97.4,97.35,97.4,282
20130901|2013-01-24 11:00,24,97.2,97.2,97.19,97.19,10
20130901|2013-01-24 11:30,24,97.11,97.17,97.11,97.17,4
20130901|2013-01-24 12:00,24,97.19,97.19,97.19,97.19,1
20130901|2013-01-24 13:00,24,97.13,97.21,97.13,97.21,17
20130901|2013-01-25 00:00,25,96.94,96.94,96.94,96.94,1
20130901|2013-01-25 02:00,25,97.33,97.33,97.33,97.33,1
20130901|2013-01-25 08:00,25,97.47,97.47,97.47,97.47,5
20130901|2013-01-25 08:30,25,97.32,97.32,97.22,97.22,5
20130901|2013-01-25 09:30,25,97.04,97.04,96.98,96.98,2
20130901|2013-01-25 14:30,25,96.99,96.99,96.99,96.99,1
20130901|2013-01-28 07:30,28,97.6,97.63,97.6,97.63,12
20130901|2013-01-28 11:00,28,97.15,97.15,97.15,97.15,50
20130901|2013-01-28 11:30,28,97.1,97.1,97.1,97.1,17
20130901|2013-01-29 03:00,29,97.6,97.61,97.6,97.61,6
20130901|2013-01-29 04:30,29,97.4,97.42,97.35,97.35,28
20130901|2013-01-29 07:00,29,97.47,97.47,97.47,97.47,2
20130901|2013-01-29 07:30,29,97.45,97.55,97.45,97.55,3
20130901|2013-01-29 08:30,29,97.99,97.99,97.97,97.97,2
20130901|2013-01-29 09:30,29,97.95,98.32,97.95,98.32,18
20130901|2013-01-29 10:00,29,98.33,98.42,98.33,98.41,20
20130901|2013-01-29 10:30,29,98.26,98.3,98.25,98.3,126
20130901|2013-01-29 11:00,29,98.33,98.37,98.33,98.37,103
20130901|2013-01-29 11:30,29,98.25,98.25,98.25,98.25,2
20130901|2013-01-29 12:00,29,98.01,98.01,98.01,98.01,3
20130901|2013-01-29 13:30,29,98.22,98.22,98.22,98.22,5
20130901|2013-01-30 02:30,30,98.25,98.25,98.25,98.25,10
20130901|2013-01-30 06:30,30,98.59,98.59,98.58,98.58,86
20130901|2013-01-30 07:00,30,98.58,98.58,98.58,98.58,14
20130901|2013-01-30 07:30,30,98.48,98.54,98.33,98.54,6
20130901|2013-01-30 08:00,30,98.37,98.53,98.37,98.53,3
20130901|2013-01-30 09:00,30,98.4,98.4,98.4,98.4,1
20130901|2013-01-30 13:00,30,98.68,98.68,98.68,98.68,1
20130901|2013-01-30 15:00,30,98.89,98.89,98.86,98.86,7
20130901|2013-01-31 08:00,31,98.09,98.09,97.82,97.94,57
20130901|2013-01-31 08:30,31,98.22,98.25,98.22,98.25,17
20130901|2013-01-31 09:00,31,98.08,98.12,98.08,98.12,12
20130901|2013-01-31 10:00,31,98.12,98.22,98.12,98.22,2
20130901|2013-01-31 11:00,31,98.41,98.41,98.4,98.4,4
20130901|2013-01-31 11:30,31,98.64,98.66,98.64,98.64,12
20130901|2013-01-31 12:00,31,98.68,98.68,98.68,98.68,6
20130901|2013-01-31 13:00,31,98.63,98.76,98.63,98.71,4
20130901|2013-01-31 13:30,31,98.68,98.68,98.68,98.68,2
20130901|2013-02-01 03:00,1,98.73,98.73,98.73,98.73,2
20130901|2013-02-01 08:00,1,98.87,98.87,98.19,98.19,6
20130901|2013-02-01 08:30,1,98.26,98.26,98.26,98.26,2
20130901|2013-02-01 09:00,1,98.61,98.72,98.61,98.72,3
20130901|2013-02-01 10:30,1,99.26,99.26,99.22,99.22,48
20130901|2013-02-01 11:00,1,99,99,99,99,4
20130901|2013-02-01 11:30,1,98.76,98.76,98.76,98.76,1
20130901|2013-02-01 12:00,1,98.86,98.87,98.86,98.87,17
20130901|2013-02-01 13:00,1,99.02,99.22,99.02,99.22,19
20130901|2013-02-04 04:30,4,98.5,98.5,98.5,98.5,1
20130901|2013-02-04 07:00,4,98.2,98.2,98,98,4
20130901|2013-02-04 08:30,4,97.9,97.9,97.88,97.88,2
20130901|2013-02-04 09:00,4,98.23,98.23,98.23,98.23,9
20130901|2013-02-04 11:00,4,97.69,97.74,97.69,97.74,33
20130901|2013-02-04 11:30,4,97.8,97.87,97.8,97.87,13
20130901|2013-02-04 13:00,4,97.76,97.76,97.76,97.76,1
20130901|2013-02-05 10:00,5,98.32,98.32,98.22,98.22,2
20130901|2013-02-05 10:30,5,98.38,98.38,98.38,98.38,6
20130901|2013-02-05 11:00,5,98.51,98.51,98.38,98.41,47
20130901|2013-02-05 11:30,5,98.45,98.45,98.37,98.4,10
20130901|2013-02-05 12:00,5,98.5,98.5,98.5,98.5,2
20130901|2013-02-05 13:00,5,98.33,98.42,98.33,98.42,5
20130901|2013-02-06 02:30,6,97.91,97.91,97.91,97.91,1
20130901|2013-02-06 04:00,6,97.87,97.87,97.87,97.87,1
20130901|2013-02-06 04:30,6,97.82,97.82,97.82,97.82,2
20130901|2013-02-06 05:30,6,97.75,97.75,97.75,97.75,3
20130901|2013-02-06 06:00,6,97.43,97.43,97.43,97.43,1
20130901|2013-02-06 06:30,6,97.3,97.3,97.3,97.3,1
20130901|2013-02-06 07:00,6,97.01,97.02,97,97.02,15
20130901|2013-02-06 07:30,6,97.11,97.11,97.01,97.01,16
20130901|2013-02-06 08:00,6,97.05,97.05,97.05,97.05,5
20130901|2013-02-06 08:30,6,97.27,97.28,97.27,97.28,6
20130901|2013-02-06 09:00,6,97.56,97.56,97.56,97.56,1
20130901|2013-02-06 09:30,6,97.37,97.89,97.37,97.89,33
20130901|2013-02-06 10:00,6,98.06,98.12,97.96,98.12,11
20130901|2013-02-06 10:30,6,98.09,98.43,98.09,98.43,10
20130901|2013-02-06 11:00,6,98.46,98.46,98.46,98.46,2
20130901|2013-02-06 11:30,6,98.41,98.41,98.36,98.36,14
20130901|2013-02-06 12:00,6,98.26,98.26,98.26,98.26,3
20130901|2013-02-06 13:30,6,98.36,98.44,98.36,98.44,6
20130901|2013-02-06 14:00,6,98.44,98.44,98.42,98.42,8
20130901|2013-02-06 14:30,6,98.42,98.43,98.42,98.43,17
20130901|2013-02-06 15:00,6,98.46,98.46,98.46,98.46,3
20130901|2013-02-06 15:30,6,98.49,98.49,98.47,98.47,6
20130901|2013-02-07 04:00,7,98.63,98.63,98.63,98.63,3
20130901|2013-02-07 04:30,7,98.6,98.6,98.6,98.6,3
20130901|2013-02-07 06:30,7,98.7,98.86,98.61,98.61,38
20130901|2013-02-07 08:00,7,98.7,98.7,98.66,98.66,4
20130901|2013-02-07 09:00,7,98.61,98.62,97.92,97.95,84
20130901|2013-02-07 09:30,7,97.87,97.94,97.87,97.94,34
20130901|2013-02-07 10:30,7,97.84,97.94,97.75,97.92,27
20130901|2013-02-07 11:00,7,97.7,97.7,97.7,97.7,1
20130901|2013-02-07 12:00,7,97.56,97.56,97.54,97.54,45
20130901|2013-02-07 14:00,7,97.79,97.79,97.79,97.79,1
20130901|2013-02-08 03:00,8,97.92,97.93,97.92,97.93,25
20130901|2013-02-08 05:30,8,98.32,98.33,98.26,98.26,30
20130901|2013-02-08 07:00,8,98.08,98.08,98.08,98.08,2
20130901|2013-02-08 07:30,8,98.25,98.25,98.25,98.25,1
20130901|2013-02-08 08:00,8,98.15,98.37,98.15,98.37,42
20130901|2013-02-08 08:30,8,98.4,98.4,98.34,98.34,7
20130901|2013-02-08 09:00,8,98.36,98.47,98.36,98.45,24
20130901|2013-02-08 09:30,8,98.46,98.5,98.46,98.5,15
20130901|2013-02-08 10:00,8,98.18,98.18,98.14,98.18,11
20130901|2013-02-08 12:00,8,97.78,97.89,97.78,97.89,9
20130901|2013-02-08 13:00,8,97.87,97.87,97.83,97.84,11
20130901|2013-02-11 08:00,11,97.58,97.58,97.58,97.58,4
20130901|2013-02-11 10:00,11,97.81,98.22,97.81,98.22,11
20130901|2013-02-11 10:30,11,98.74,98.74,98.72,98.72,7
20130901|2013-02-11 11:00,11,98.55,98.55,98.53,98.53,21
20130901|2013-02-11 11:30,11,98.6,98.64,98.57,98.64,41
20130901|2013-02-11 12:00,11,98.71,98.71,98.71,98.71,16
20130901|2013-02-11 13:00,11,98.55,98.58,98.54,98.58,4
20130901|2013-02-11 13:30,11,98.87,98.87,98.87,98.87,43
20130901|2013-02-12 02:00,12,98.65,98.65,98.65,98.65,1
20130901|2013-02-12 05:00,12,98.89,99.11,98.89,99.11,30
20130901|2013-02-12 05:30,12,99.19,99.25,99.02,99.02,31
20130901|2013-02-12 06:30,12,99.1,99.1,99.1,99.1,1
20130901|2013-02-12 08:00,12,99.25,99.27,99.11,99.12,4
20130901|2013-02-12 09:30,12,99.19,99.3,99.19,99.3,11
20130901|2013-02-12 10:00,12,99,99,99,99,4
20130901|2013-02-12 11:00,12,99.23,99.25,99.23,99.25,4
20130901|2013-02-12 12:00,12,99.25,99.25,99.25,99.25,1
20130901|2013-02-12 13:00,12,99.44,99.44,99.18,99.28,15
20130901|2013-02-12 13:30,12,99.27,99.27,99.27,99.27,1
20130901|2013-02-13 03:00,13,99.36,99.36,99.36,99.36,1
20130901|2013-02-13 05:30,13,99.46,99.46,99.4,99.4,9
20130901|2013-02-13 07:30,13,99.6,99.73,99.6,99.7,30
20130901|2013-02-13 08:00,13,99.62,99.62,99.62,99.62,1
20130901|2013-02-13 08:30,13,99.65,99.65,99.47,99.47,9
20130901|2013-02-13 09:30,13,99.7,99.7,98.99,98.99,38
20130901|2013-02-13 10:30,13,99.15,99.15,99.15,99.15,1
20130901|2013-02-13 11:00,13,99.31,99.31,99.31,99.31,16
20130901|2013-02-13 12:00,13,99.2,99.2,99.2,99.2,1
20130901|2013-02-13 12:30,13,99.07,99.07,99.07,99.07,1
20130901|2013-02-13 13:00,13,98.79,98.79,98.61,98.61,15
20130901|2013-02-13 14:00,13,98.91,98.91,98.91,98.91,1
20130901|2013-02-14 03:00,14,99.15,99.15,99.15,99.15,1
20130901|2013-02-14 05:00,14,98.78,98.78,98.66,98.66,25
20130901|2013-02-14 07:00,14,98.97,98.97,98.97,98.97,1
20130901|2013-02-14 07:30,14,99.1,99.1,98.95,98.95,6
20130901|2013-02-14 08:30,14,99.25,99.39,99.25,99.39,2
20130901|2013-02-14 10:30,14,99.2,99.2,99.17,99.17,10
20130901|2013-02-14 11:30,14,98.98,99.01,98.94,99.01,8
20130901|2013-02-14 12:00,14,99.03,99.03,99.03,99.03,1
20130901|2013-02-14 12:30,14,99.13,99.13,99,99.12,3
20130901|2013-02-14 13:00,14,99.13,99.17,99.13,99.17,4
20130901|2013-02-14 15:30,14,99.02,99.02,99.02,99.02,1
20130901|2013-02-15 03:00,15,98.78,98.78,98.68,98.68,2
20130901|2013-02-15 04:00,15,98.72,98.74,98.72,98.74,30
20130901|2013-02-15 05:00,15,98.67,98.67,98.57,98.57,4
20130901|2013-02-15 06:00,15,98.79,98.79,98.78,98.78,17
20130901|2013-02-15 08:00,15,98.13,98.13,97.81,97.81,9
20130901|2013-02-15 08:30,15,97.63,97.8,97.34,97.38,53
20130901|2013-02-15 09:00,15,97.46,97.46,97.37,97.37,3
20130901|2013-02-15 09:30,15,97.29,97.47,97.29,97.47,7
20130901|2013-02-15 11:30,15,97.56,97.56,97.56,97.56,1
20130901|2013-02-15 12:00,15,97.73,97.73,97.73,97.73,1
20130901|2013-02-15 12:30,15,97.8,97.8,97.8,97.8,3
20130901|2013-02-15 13:00,15,97.38,97.61,97.38,97.61,30
20130901|2013-02-15 13:30,15,97.82,97.82,97.82,97.82,3
20130901|2013-02-15 15:00,15,97.85,97.85,97.85,97.85,1
20130901|2013-02-18 01:30,18,97.47,97.47,97.47,97.47,10
20130901|2013-02-18 02:00,18,97.35,97.35,97.35,97.35,16
20130901|2013-02-18 08:00,18,97.75,97.75,97.75,97.75,5
20130901|2013-02-18 10:00,18,97.52,97.55,97.52,97.55,2
20130901|2013-02-18 10:30,18,97.08,97.16,97.08,97.16,4
20130901|2013-02-18 11:30,18,97.18,97.18,97.18,97.18,1
20130901|2013-02-18 12:00,18,97.31,97.31,97.31,97.31,1
20130901|2013-02-19 01:00,19,97.21,97.21,97.19,97.21,37
20130901|2013-02-19 07:00,19,97.73,97.73,97.73,97.73,1
20130901|2013-02-19 07:30,19,97.75,97.75,97.75,97.75,2
20130901|2013-02-19 08:30,19,97.57,97.57,97.57,97.57,1
20130901|2013-02-19 09:30,19,97.37,97.42,97.37,97.42,5
20130901|2013-02-19 11:00,19,97.39,97.49,97.39,97.49,25
20130901|2013-02-19 11:30,19,97.61,97.61,97.61,97.61,1
20130901|2013-02-19 13:00,19,97.77,98.23,97.77,98.23,19
20130901|2013-02-19 14:00,19,98.25,98.25,98.25,98.25,11
20130901|2013-02-20 01:00,20,98.25,98.25,98.25,98.25,1
20130901|2013-02-20 06:00,20,98.09,98.09,98.09,98.09,2
20130901|2013-02-20 07:00,20,98.16,98.16,98.16,98.16,1
20130901|2013-02-20 08:00,20,98.42,98.42,98.42,98.42,2
20130901|2013-02-20 08:30,20,98.25,98.25,98.15,98.15,7
20130901|2013-02-20 09:00,20,98.12,98.12,97.72,97.77,13
20130901|2013-02-20 09:30,20,97.88,97.88,97.19,97.19,10
20130901|2013-02-20 10:00,20,96.93,96.93,95.88,96.42,99
20130901|2013-02-20 10:30,20,96.09,96.09,96.09,96.09,1
20130901|2013-02-20 11:00,20,96.2,96.2,96.2,96.2,1
20130901|2013-02-20 11:30,20,96.09,96.12,96.05,96.1,5
20130901|2013-02-20 12:00,20,96.06,96.06,96.06,96.06,1
20130901|2013-02-20 12:30,20,95.63,95.63,95.62,95.62,2
20130901|2013-02-20 13:00,20,95.81,96.33,95.81,96.22,18
20130901|2013-02-20 13:30,20,96.28,96.28,96.28,96.28,1
20130901|2013-02-20 14:30,20,96.09,96.09,96.09,96.09,2
20130901|2013-02-20 21:00,21,95.85,95.85,95.85,95.85,10
20130901|2013-02-21 00:30,21,95.57,95.57,95.57,95.57,1
20130901|2013-02-21 02:30,21,95.1,95.1,95.1,95.1,10
20130901|2013-02-21 04:00,21,95.36,95.41,95.36,95.41,40
20130901|2013-02-21 04:30,21,95.16,95.16,95.07,95.07,32
20130901|2013-02-21 05:00,21,95.15,95.15,95.15,95.15,8
20130901|2013-02-21 07:30,21,94.97,94.97,94.74,94.74,3
20130901|2013-02-21 08:00,21,94.41,94.41,94.41,94.41,3
20130901|2013-02-21 08:30,21,94.34,94.43,94.11,94.11,9
20130901|2013-02-21 09:00,21,94.04,94.38,94.04,94.38,3
20130901|2013-02-21 09:30,21,94.44,94.44,94.38,94.38,12
20130901|2013-02-21 10:00,21,94.28,94.94,94.28,94.94,20
20130901|2013-02-21 10:30,21,94.24,94.24,94.24,94.24,1
20130901|2013-02-21 12:00,21,94.39,94.39,94.39,94.39,1
20130901|2013-02-22 01:30,22,94.23,94.24,94.23,94.24,10
20130901|2013-02-22 02:30,22,94.55,94.55,94.55,94.55,1
20130901|2013-02-22 03:00,22,94.53,94.55,94.36,94.36,25
20130901|2013-02-22 06:00,22,94.27,94.27,94.27,94.27,1
20130901|2013-02-22 07:00,22,94.36,94.37,94.36,94.37,3
20130901|2013-02-22 07:30,22,94.17,94.17,94.16,94.16,2
20130901|2013-02-22 08:00,22,94.12,94.12,94.12,94.12,3
20130901|2013-02-22 08:30,22,94.09,94.15,94.01,94.01,29
20130901|2013-02-22 09:00,22,94.1,94.1,93.89,93.89,23
20130901|2013-02-22 10:00,22,93.92,94.05,93.92,94.05,2
20130901|2013-02-22 12:00,22,94.27,94.27,94.27,94.27,1
20130901|2013-02-22 12:30,22,94.24,94.24,94.24,94.24,1
20130901|2013-02-22 13:30,22,94.37,94.42,94.37,94.42,21
20130901|2013-02-24 23:30,25,94.45,94.45,94.45,94.45,15
20130901|2013-02-25 00:30,25,94.48,94.48,94.48,94.48,1
20130901|2013-02-25 07:30,25,95.45,95.45,95.37,95.37,2
20130901|2013-02-25 08:00,25,95.03,95.03,95.03,95.03,5
20130901|2013-02-25 08:30,25,94.84,94.84,94.84,94.84,2
20130901|2013-02-25 09:00,25,95.03,95.03,94.57,94.57,7
20130901|2013-02-25 09:30,25,94.51,94.51,94.4,94.4,3
20130901|2013-02-25 13:00,25,94.08,94.4,94.08,94.36,6
20130901|2013-02-25 14:30,25,93.86,93.86,93.83,93.83,2
20130901|2013-02-25 15:00,25,93.54,93.54,93.54,93.54,1
20130901|2013-02-26 01:30,26,93.52,93.52,93.48,93.48,2
20130901|2013-02-26 03:00,26,93.61,93.61,93.61,93.61,7
20130901|2013-02-26 04:00,26,93.69,93.69,93.63,93.63,8
20130901|2013-02-26 05:00,26,93.64,93.64,93.63,93.63,15
20130901|2013-02-26 07:30,26,93.49,93.51,93.43,93.51,39
20130901|2013-02-26 08:00,26,94.26,94.26,94.26,94.26,8
20130901|2013-02-26 08:30,26,94.21,94.21,94.21,94.21,1
20130901|2013-02-26 09:00,26,94.13,94.13,93.92,93.92,2
20130901|2013-02-26 09:30,26,93.91,93.91,93.88,93.88,7
20130901|2013-02-26 10:00,26,93.9,93.9,93.71,93.71,2
20130901|2013-02-26 10:30,26,93.6,93.64,93.6,93.64,7
20130901|2013-02-26 11:30,26,93.85,93.85,93.84,93.84,2
20130901|2013-02-26 12:00,26,93.82,93.82,93.82,93.82,4
20130901|2013-02-26 13:00,26,93.93,93.93,93.79,93.87,10
20130901|2013-02-26 15:30,26,93.86,93.86,93.86,93.86,3
20130901|2013-02-27 00:00,27,93.9,93.9,93.9,93.9,1
20130901|2013-02-27 02:00,27,94.12,94.12,94.12,94.12,1
20130901|2013-02-27 05:30,27,94.01,94.01,93.98,93.98,2
20130901|2013-02-27 06:00,27,94.01,94.01,94.01,94.01,1
20130901|2013-02-27 07:00,27,93.66,93.66,93.66,93.66,1
20130901|2013-02-27 08:00,27,93.58,93.6,93.46,93.46,10
20130901|2013-02-27 08:30,27,93.64,93.64,93.64,93.64,1
20130901|2013-02-27 09:00,27,93.75,93.96,93.75,93.96,17
20130901|2013-02-27 09:30,27,93.94,93.97,93.7,93.7,6
20130901|2013-02-27 10:30,27,93.87,94.05,93.87,94.05,4
20130901|2013-02-27 11:30,27,94.06,94.06,93.82,93.82,7
20130901|2013-02-27 12:00,27,93.97,93.97,93.97,93.97,1
20130901|2013-02-27 13:00,27,93.79,93.79,93.53,93.73,8
20130901|2013-02-27 14:30,27,93.85,93.85,93.85,93.85,1
20130901|2013-02-27 15:00,27,93.89,93.89,93.89,93.89,4
20130901|2013-02-28 03:00,28,93.77,93.77,93.77,93.77,10
20130901|2013-02-28 04:30,28,93.52,93.61,93.52,93.57,4
20130901|2013-02-28 05:00,28,93.71,93.71,93.71,93.71,1
20130901|2013-02-28 06:00,28,93.7,93.74,93.7,93.73,10
20130901|2013-02-28 06:30,28,93.83,93.83,93.83,93.83,1
20130901|2013-02-28 07:00,28,93.81,93.81,93.81,93.81,1
20130901|2013-02-28 07:30,28,93.82,93.82,93.82,93.82,1
20130901|2013-02-28 08:30,28,93.88,94.06,93.88,94.06,3
20130901|2013-02-28 09:00,28,93.85,93.85,93.85,93.85,1
20130901|2013-02-28 09:30,28,93.72,93.72,93.34,93.34,228
20130901|2013-02-28 10:00,28,93.63,93.69,93.63,93.69,4
20130901|2013-02-28 13:00,28,93.43,93.43,93.43,93.43,4
20130901|2013-02-28 14:00,28,92.98,93.01,92.87,93.01,89
20130901|2013-02-28 14:30,28,93.09,93.09,93.09,93.09,3
20130901|2013-02-28 15:00,28,93.06,93.06,93.06,93.06,1
20130901|2013-03-01 03:00,1,92.8,92.8,92.8,92.8,5
20130901|2013-03-01 03:30,1,92.55,92.55,92.47,92.47,2
20130901|2013-03-01 04:00,1,92.25,92.28,92.17,92.22,14
20130901|2013-03-01 05:00,1,92.32,92.33,92.32,92.33,2
20130901|2013-03-01 05:30,1,92.35,92.35,92.35,92.35,5
20130901|2013-03-01 06:00,1,92.08,92.08,91.78,91.78,32
20130901|2013-03-01 06:30,1,91.88,91.88,91.69,91.75,19
20130901|2013-03-01 07:30,1,92.15,92.24,92.15,92.24,7
20130901|2013-03-01 08:00,1,92.2,92.2,91.9,91.91,13
20130901|2013-03-01 08:30,1,91.98,91.98,91.85,91.9,64
20130901|2013-03-01 09:00,1,92,92.07,92,92.04,16
20130901|2013-03-01 09:30,1,92.22,92.26,92.15,92.16,21
20130901|2013-03-01 10:30,1,91.96,91.96,91.72,91.72,27
20130901|2013-03-01 11:00,1,91.9,91.9,91.9,91.9,7
20130901|2013-03-01 12:00,1,91.63,91.63,91.63,91.63,1
20130901|2013-03-01 12:30,1,91.7,91.7,91.46,91.49,10
20130901|2013-03-01 13:00,1,91.87,91.91,91.87,91.91,2
20130901|2013-03-01 13:30,1,92.07,92.07,92.07,92.07,12
20130901|2013-03-01 14:30,1,92.31,92.31,92.31,92.31,1
20130901|2013-03-04 00:30,4,91.72,91.72,91.72,91.72,1
20130901|2013-03-04 01:30,4,91.6,91.6,91.6,91.6,2
20130901|2013-03-04 03:30,4,91.65,91.65,91.65,91.65,1
20130901|2013-03-04 05:30,4,91.9,91.9,91.9,91.9,1
20130901|2013-03-04 06:00,4,91.96,91.96,91.96,91.96,1
20130901|2013-03-04 07:30,4,92.08,92.08,92.08,92.08,5
20130901|2013-03-04 08:00,4,91.74,91.74,91.7,91.7,7
20130901|2013-03-04 09:00,4,91.67,91.67,91.62,91.62,5
20130901|2013-03-04 09:30,4,91.58,91.58,91.48,91.48,4
20130901|2013-03-04 10:00,4,91.45,91.45,90.92,91.06,40
20130901|2013-03-04 11:00,4,91.19,91.19,91.19,91.19,1
20130901|2013-03-04 12:00,4,90.95,90.95,90.78,90.79,7
20130901|2013-03-04 12:30,4,91,91,91,91,2
20130901|2013-03-04 13:00,4,91.22,91.33,91.22,91.33,2
20130901|2013-03-05 02:00,5,91.88,91.88,91.88,91.88,1
20130901|2013-03-05 04:30,5,91.63,91.63,91.63,91.63,1
20130901|2013-03-05 05:00,5,91.66,91.66,91.66,91.66,1
20130901|2013-03-05 05:30,5,91.55,91.55,91.55,91.55,1
20130901|2013-03-05 06:30,5,91.61,91.61,91.61,91.61,6
20130901|2013-03-05 07:00,5,91.84,91.84,91.84,91.84,3
20130901|2013-03-05 08:00,5,91.75,91.75,91.75,91.75,1
20130901|2013-03-05 08:30,5,91.76,91.77,91.76,91.77,8
20130901|2013-03-05 09:30,5,91.81,91.84,91.81,91.84,5
20130901|2013-03-05 10:00,5,91.52,91.52,91.52,91.52,1
20130901|2013-03-05 11:00,5,91.6,91.6,91.6,91.6,2
20130901|2013-03-05 11:30,5,91.49,91.52,91.49,91.52,2
20130901|2013-03-05 12:30,5,91.94,92.24,91.94,92.14,7
20130901|2013-03-06 03:00,6,91.91,91.91,91.91,91.91,1
20130901|2013-03-06 04:00,6,91.91,91.92,91.9,91.91,15
20130901|2013-03-06 05:00,6,91.99,92.09,91.99,92.09,7
20130901|2013-03-06 05:30,6,92.08,92.08,92.08,92.08,1
20130901|2013-03-06 06:00,6,91.98,92,91.98,92,2
20130901|2013-03-06 07:00,6,91.99,91.99,91.84,91.84,7
20130901|2013-03-06 07:30,6,91.93,91.93,91.93,91.93,3
20130901|2013-03-06 08:00,6,92,92,91.98,91.98,12
20130901|2013-03-06 08:30,6,91.75,91.75,91.67,91.67,4
20130901|2013-03-06 09:00,6,91.46,91.55,91.46,91.47,6
20130901|2013-03-06 09:30,6,91.37,91.37,90.99,90.99,32
20130901|2013-03-06 10:00,6,91.06,91.06,91.04,91.04,3
20130901|2013-03-06 10:30,6,91.31,91.39,91.27,91.27,36
20130901|2013-03-06 11:00,6,91.34,91.34,91.34,91.34,6
20130901|2013-03-06 11:30,6,91.26,91.26,91.19,91.22,19
20130901|2013-03-06 12:00,6,91.13,91.13,90.97,90.97,4
20130901|2013-03-06 13:00,6,91.47,91.47,91.47,91.47,1
20130901|2013-03-06 13:30,6,91.66,91.66,91.66,91.66,1
20130901|2013-03-07 02:30,7,91.74,91.74,91.74,91.74,1
20130901|2013-03-07 04:30,7,91.9,91.9,91.9,91.9,1
20130901|2013-03-07 08:00,7,92.4,92.4,92.4,92.4,2
20130901|2013-03-07 08:30,7,92.36,92.36,92.36,92.36,2
20130901|2013-03-07 09:00,7,92.55,92.55,92.55,92.55,1
20130901|2013-03-07 09:30,7,92.38,92.38,92.36,92.36,15
20130901|2013-03-07 10:30,7,92.43,92.43,92.43,92.43,1
20130901|2013-03-07 11:00,7,92.21,92.21,92.19,92.19,3
20130901|2013-03-07 11:30,7,92.06,92.06,92.06,92.06,1
20130901|2013-03-07 12:00,7,92.03,92.03,92.03,92.03,3
20130901|2013-03-07 12:30,7,92.27,92.45,92.27,92.45,2
20130901|2013-03-07 13:00,7,92.6,92.62,92.6,92.62,2
20130901|2013-03-07 13:30,7,92.52,92.52,92.43,92.43,6
20130901|2013-03-08 02:00,8,92.63,92.63,92.63,92.63,10
20130901|2013-03-08 04:30,8,92.47,92.47,92.47,92.47,2
20130901|2013-03-08 06:00,8,92.25,92.25,92.25,92.25,2
20130901|2013-03-08 07:00,8,92.18,92.18,92,92,2
20130901|2013-03-08 07:30,8,92.46,92.46,92.46,92.46,1
20130901|2013-03-08 08:30,8,92.46,92.48,92.44,92.48,5
20130901|2013-03-08 09:00,8,92.58,92.58,92.37,92.37,5
20130901|2013-03-08 09:30,8,92.29,92.43,92.19,92.31,136
20130901|2013-03-08 11:00,8,92.31,92.31,92.31,92.31,2
20130901|2013-03-08 11:30,8,92.18,92.26,92.07,92.26,55
20130901|2013-03-08 12:00,8,92.57,92.57,92.57,92.57,1
20130901|2013-03-08 12:30,8,92.64,92.65,92.61,92.61,5
20130901|2013-03-08 13:00,8,92.91,93.05,92.91,92.98,11
20130901|2013-03-08 13:30,8,92.93,92.93,92.93,92.93,3
20130901|2013-03-08 14:00,8,92.83,92.83,92.83,92.83,2
20130901|2013-03-11 05:00,11,92.76,92.76,92.76,92.76,5
20130901|2013-03-11 08:00,11,92.42,92.42,92.3,92.3,13
20130901|2013-03-11 08:30,11,92.44,92.49,92.44,92.49,2
20130901|2013-03-11 10:00,11,92.24,92.24,92.24,92.24,1
20130901|2013-03-11 12:30,11,92.47,92.47,92.47,92.47,2
20130901|2013-03-11 13:00,11,92.75,92.96,92.72,92.96,10
20130901|2013-03-11 13:30,11,92.9,92.9,92.9,92.9,1
20130901|2013-03-11 14:00,11,92.77,92.77,92.77,92.77,5
20130901|2013-03-11 15:00,11,92.72,92.72,92.72,92.72,1
20130901|2013-03-11 15:30,11,92.87,92.87,92.87,92.87,1
20130901|2013-03-12 03:00,12,92.52,92.52,92.52,92.52,1
20130901|2013-03-12 04:00,12,92.8,92.85,92.8,92.85,3
20130901|2013-03-12 05:00,12,92.66,92.66,92.66,92.66,1
20130901|2013-03-12 05:30,12,92.79,92.79,92.79,92.79,1
20130901|2013-03-12 06:00,12,92.99,92.99,92.99,92.99,1
20130901|2013-03-12 07:00,12,93.27,93.31,93.22,93.31,10
20130901|2013-03-12 07:30,12,93.34,93.58,93.34,93.56,3
20130901|2013-03-12 08:00,12,93.83,94.07,93.83,93.89,7
20130901|2013-03-12 08:30,12,93.98,94.09,93.98,94,5
20130901|2013-03-12 09:00,12,94.1,94.1,94.01,94.01,10
20130901|2013-03-12 09:30,12,93.89,93.89,93.89,93.89,1
20130901|2013-03-12 10:00,12,93.5,93.5,93.5,93.5,1
20130901|2013-03-12 10:30,12,93.5,93.79,93.5,93.79,4
20130901|2013-03-12 11:00,12,93.72,93.72,93.72,93.72,2
20130901|2013-03-12 11:30,12,93.57,93.57,93.57,93.57,1
20130901|2013-03-12 13:00,12,93.13,93.15,93.13,93.15,8
20130901|2013-03-12 14:00,12,93.16,93.16,93.16,93.16,4
20130901|2013-03-13 03:00,13,93.6,93.6,93.6,93.6,1
20130901|2013-03-13 03:30,13,93.49,93.51,93.49,93.51,3
20130901|2013-03-13 07:00,13,93.4,93.4,93.4,93.4,3
20130901|2013-03-13 08:00,13,93.52,93.55,93.45,93.55,4
20130901|2013-03-13 08:30,13,93.71,93.72,93.71,93.72,2
20130901|2013-03-13 09:30,13,93.45,93.62,93.45,93.57,4
20130901|2013-03-13 11:00,13,92.97,92.97,92.97,92.97,1
20130901|2013-03-13 11:30,13,92.6,92.6,92.6,92.6,2
20130901|2013-03-13 12:00,13,92.68,92.68,92.68,92.68,1
20130901|2013-03-13 12:30,13,93.06,93.06,93.06,93.06,2
20130901|2013-03-13 13:00,13,93.01,93.03,93.01,93.03,7
20130901|2013-03-13 14:30,13,92.86,92.86,92.86,92.86,1
20130901|2013-03-14 00:30,14,92.76,92.76,92.76,92.76,10
20130901|2013-03-14 02:00,14,93.04,93.04,93.04,93.04,10
20130901|2013-03-14 02:30,14,93.34,93.34,93.34,93.34,1
20130901|2013-03-14 03:00,14,93.46,93.46,93.46,93.46,2
20130901|2013-03-14 04:00,14,93.22,93.23,93.22,93.23,12
20130901|2013-03-14 07:00,14,92.63,92.64,92.63,92.64,10
20130901|2013-03-14 08:00,14,93.08,93.08,92.96,92.96,2
20130901|2013-03-14 09:00,14,93.4,93.4,93.21,93.21,2
20130901|2013-03-14 10:00,14,93.19,93.19,93.18,93.19,4
20130901|2013-03-14 10:30,14,93.3,93.39,93.18,93.39,6
20130901|2013-03-14 11:00,14,93.3,93.3,93.3,93.3,6
20130901|2013-03-14 12:00,14,93.29,93.31,93.29,93.31,9
20130901|2013-03-14 14:30,14,93.45,93.47,93.45,93.47,5
20130901|2013-03-14 15:00,14,93.47,93.5,93.47,93.5,16
20130901|2013-03-14 15:30,14,93.65,93.65,93.65,93.65,1
20130901|2013-03-14 22:30,15,93.81,93.81,93.81,93.81,2
20130901|2013-03-15 03:00,15,93.62,93.62,93.54,93.54,4
20130901|2013-03-15 04:00,15,93.59,93.59,93.59,93.59,5
20130901|2013-03-15 05:00,15,93.85,93.85,93.81,93.81,6
20130901|2013-03-15 05:30,15,93.87,93.87,93.85,93.85,6
20130901|2013-03-15 06:00,15,93.74,93.77,93.74,93.75,6
20130901|2013-03-15 06:30,15,93.9,94.1,93.9,94.09,39
20130901|2013-03-15 08:00,15,94.25,94.25,93.97,93.98,13
20130901|2013-03-15 08:30,15,93.84,93.84,93.84,93.84,1
20130901|2013-03-15 09:00,15,93.58,93.78,93.5,93.78,9
20130901|2013-03-15 09:30,15,93.82,93.9,93.74,93.89,13
20130901|2013-03-15 10:00,15,94.04,94.04,94.04,94.04,1
20130901|2013-03-15 10:30,15,94.01,94.01,94.01,94.01,1
20130901|2013-03-15 11:00,15,93.89,93.89,93.89,93.89,2
20130901|2013-03-15 11:30,15,93.88,93.88,93.88,93.88,3
20130901|2013-03-15 13:00,15,93.96,94.04,93.96,94.04,4
20130901|2013-03-17 17:00,17,93.39,93.39,93.39,93.39,8
20130901|2013-03-17 18:30,17,93.17,93.17,93.17,93.17,1
20130901|2013-03-17 19:00,18,92.95,92.95,92.95,92.95,1
20130901|2013-03-17 20:30,18,92.76,92.76,92.76,92.76,1
20130901|2013-03-17 23:30,18,93.2,93.2,93.2,93.2,1
20130901|2013-03-18 03:30,18,93.06,93.06,93.05,93.05,2
20130901|2013-03-18 05:00,18,93.25,93.25,93.04,93.04,3
20130901|2013-03-18 05:30,18,92.82,92.9,92.8,92.9,11
20130901|2013-03-18 06:30,18,93.1,93.13,93.1,93.13,5
20130901|2013-03-18 08:00,18,92.93,92.97,92.41,92.41,19
20130901|2013-03-18 08:30,18,92.75,92.75,92.75,92.75,1
20130901|2013-03-18 09:00,18,93.04,93.56,93.04,93.56,6
20130901|2013-03-18 09:30,18,93.57,93.94,93.57,93.94,14
20130901|2013-03-18 11:00,18,93.96,93.99,93.96,93.99,2
20130901|2013-03-18 11:30,18,93.77,93.77,93.77,93.77,1
20130901|2013-03-18 12:30,18,93.99,93.99,93.99,93.99,1
20130901|2013-03-18 13:00,18,94.14,94.14,94.14,94.14,1
20130901|2013-03-18 13:30,18,94.14,94.14,94.14,94.14,6
20130901|2013-03-18 14:00,18,94.23,94.23,94.23,94.23,9
20130901|2013-03-18 14:30,18,94.08,94.1,94.08,94.1,3
20130901|2013-03-18 20:00,19,94.29,94.29,94.29,94.29,1
20130901|2013-03-19 02:30,19,94.15,94.15,94.15,94.15,1
20130901|2013-03-19 03:00,19,94.13,94.13,94.13,94.13,1
20130901|2013-03-19 04:00,19,94.03,94.14,94.03,94.12,22
20130901|2013-03-19 04:30,19,94.09,94.09,94,94,6
20130901|2013-03-19 05:30,19,94.19,94.19,94.19,94.19,2
20130901|2013-03-19 07:00,19,94.55,94.56,94.55,94.56,18
20130901|2013-03-19 08:30,19,94.15,94.24,94.15,94.24,6
20130901|2013-03-19 09:30,19,93.96,94.07,93.96,94.07,12
20130901|2013-03-19 10:00,19,94.17,94.17,94.17,94.17,4
20130901|2013-03-19 10:30,19,94.01,94.01,94.01,94.01,3
20130901|2013-03-19 11:00,19,93.73,93.73,93.38,93.59,20
20130901|2013-03-19 11:30,19,93.55,93.55,93.55,93.55,1
20130901|2013-03-19 12:00,19,93.59,93.59,92.84,92.84,50
20130901|2013-03-19 12:30,19,93.01,93.01,93.01,93.01,1
20130901|2013-03-19 13:00,19,93.04,93.08,92.74,92.75,9
20130901|2013-03-19 13:30,19,92.79,92.79,92.77,92.77,2
20130901|2013-03-19 14:00,19,92.73,92.73,92.73,92.73,1
20130901|2013-03-20 03:30,20,93.02,93.02,93.02,93.02,1
20130901|2013-03-20 04:30,20,93.2,93.2,93.2,93.2,1
20130901|2013-03-20 06:30,20,93.37,93.37,93.37,93.37,1
20130901|2013-03-20 07:00,20,93.6,93.6,93.6,93.6,1
20130901|2013-03-20 07:30,20,93.4,93.4,93.4,93.4,1
20130901|2013-03-20 08:00,20,93.43,93.58,93.43,93.54,8
20130901|2013-03-20 08:30,20,93.62,93.62,93.48,93.5,12
20130901|2013-03-20 09:00,20,93.35,93.37,93.15,93.16,79
20130901|2013-03-20 09:30,20,93.41,93.41,92.81,92.81,26
20130901|2013-03-20 10:00,20,93,93,92.9,92.9,2
20130901|2013-03-20 10:30,20,93,93.08,92.94,93.08,5
20130901|2013-03-20 11:00,20,92.96,92.96,92.95,92.95,43
20130901|2013-03-20 11:30,20,93.07,93.07,93.07,93.07,3
20130901|2013-03-20 12:00,20,92.99,93.01,92.98,93.01,13
20130901|2013-03-20 13:00,20,93.8,93.8,93.8,93.8,5
20130901|2013-03-20 13:30,20,93.77,93.77,93.72,93.76,33
20130901|2013-03-20 14:00,20,93.75,93.75,93.7,93.7,2
20130901|2013-03-21 03:30,21,93.19,93.19,93.13,93.13,3
20130901|2013-03-21 04:00,21,93.1,93.1,93.1,93.1,1
20130901|2013-03-21 04:30,21,93.27,93.27,93.27,93.27,1
20130901|2013-03-21 05:00,21,93.26,93.26,93.26,93.26,1
20130901|2013-03-21 06:30,21,93.52,93.52,93.41,93.41,2
20130901|2013-03-21 07:30,21,93.6,93.69,93.6,93.69,51
20130901|2013-03-21 08:00,21,93.49,93.49,93.28,93.32,13
20130901|2013-03-21 08:30,21,93.08,93.24,93.08,93.24,9
20130901|2013-03-21 09:00,21,93.21,93.21,92.96,93.06,24
20130901|2013-03-21 09:30,21,93,93.17,92.97,93.17,13
20130901|2013-03-21 10:00,21,93.02,93.02,93.02,93.02,1
20130901|2013-03-21 10:30,21,93.55,93.55,93.55,93.55,2
20130901|2013-03-21 12:30,21,92.45,92.45,92.45,92.45,2
20130901|2013-03-21 13:00,21,93.02,93.02,92.83,92.83,4
20130901|2013-03-21 14:00,21,92.9,92.9,92.87,92.87,3
20130901|2013-03-21 14:30,21,92.87,92.87,92.87,92.87,3
20130901|2013-03-21 23:30,22,93.07,93.07,93.07,93.07,1
20130901|2013-03-22 00:30,22,92.91,92.91,92.91,92.91,12
20130901|2013-03-22 03:30,22,92.83,92.83,92.83,92.83,1
20130901|2013-03-22 09:00,22,93.53,93.53,93.53,93.53,1
20130901|2013-03-22 09:30,22,93.29,93.32,93.24,93.32,12
20130901|2013-03-22 10:00,22,93.33,93.43,93.33,93.43,4
20130901|2013-03-22 10:30,22,93.52,93.52,93.52,93.52,3
20130901|2013-03-22 11:00,22,93.17,93.22,93.17,93.22,10
20130901|2013-03-22 11:30,22,93.18,93.18,92.92,93.06,15
20130901|2013-03-22 12:00,22,93.01,93.2,92.96,93.2,12
20130901|2013-03-22 12:30,22,93.29,93.45,93.23,93.45,15
20130901|2013-03-22 13:00,22,93.44,93.88,93.44,93.77,32
20130901|2013-03-22 13:30,22,93.82,93.82,93.81,93.81,7
20130901|2013-03-22 14:00,22,93.87,93.87,93.87,93.87,1
20130901|2013-03-22 15:00,22,93.95,93.95,93.95,93.95,1
20130901|2013-03-22 15:30,22,93.97,93.97,93.97,93.97,2
20130901|2013-03-24 20:00,25,94.15,94.15,94.15,94.15,1
20130901|2013-03-24 23:30,25,94.2,94.2,94.2,94.2,1
20130901|2013-03-25 03:00,25,94.09,94.09,94.09,94.09,1
20130901|2013-03-25 04:30,25,94.29,94.29,94.29,94.29,1
20130901|2013-03-25 07:00,25,94.71,94.71,94.61,94.61,17
20130901|2013-03-25 07:30,25,94.47,94.47,94.47,94.47,8
20130901|2013-03-25 08:00,25,94.64,94.65,94.64,94.65,28
20130901|2013-03-25 08:30,25,94.85,95,94.81,95,13
20130901|2013-03-25 09:00,25,95,95.68,95,95.44,78
20130901|2013-03-25 09:30,25,95.42,95.43,95.08,95.09,33
20130901|2013-03-25 10:00,25,94.93,95.03,94.63,94.63,12
20130901|2013-03-25 10:30,25,94.79,94.89,94.79,94.86,6
20130901|2013-03-25 11:00,25,94.34,94.35,94.28,94.35,15
20130901|2013-03-25 11:30,25,94.38,94.38,94.33,94.33,7
20130901|2013-03-25 12:00,25,94.22,94.31,94.22,94.31,13
20130901|2013-03-25 12:30,25,94.63,94.81,94.63,94.81,3
20130901|2013-03-25 13:00,25,94.85,95,94.85,95,6
20130901|2013-03-25 13:30,25,94.92,94.92,94.9,94.9,75
20130901|2013-03-25 14:00,25,94.75,94.75,94.75,94.75,2
20130901|2013-03-25 14:30,25,94.7,94.7,94.7,94.7,1
20130901|2013-03-26 02:30,26,95.13,95.13,95.09,95.09,4
20130901|2013-03-26 04:00,26,95.26,95.26,95.26,95.26,1
20130901|2013-03-26 04:30,26,95.4,95.4,95.4,95.4,1
20130901|2013-03-26 05:00,26,95.38,95.38,95.38,95.38,1
20130901|2013-03-26 05:30,26,95.66,95.66,95.66,95.66,1
20130901|2013-03-26 06:00,26,95.7,95.72,95.7,95.72,8
20130901|2013-03-26 06:30,26,95.52,95.52,95.52,95.52,1
20130901|2013-03-26 07:00,26,95.45,95.72,95.45,95.72,12
20130901|2013-03-26 07:30,26,95.69,95.78,95.69,95.76,11
20130901|2013-03-26 08:00,26,95.85,95.98,95.84,95.85,115
20130901|2013-03-26 08:30,26,95.84,95.97,95.65,95.96,196
20130901|2013-03-26 09:00,26,95.8,95.8,95.53,95.53,4
20130901|2013-03-26 09:30,26,95.71,95.71,95.71,95.71,1
20130901|2013-03-26 10:00,26,95.68,95.68,95.55,95.55,6
20130901|2013-03-26 10:30,26,95.42,95.42,95.4,95.4,75
20130901|2013-03-26 11:00,26,95.49,95.57,95.38,95.38,75
20130901|2013-03-26 11:30,26,95.47,95.54,95.47,95.54,86
20130901|2013-03-26 12:00,26,95.59,95.98,95.59,95.98,16
20130901|2013-03-26 12:30,26,95.96,95.96,95.96,95.96,2
20130901|2013-03-26 13:00,26,96.24,96.45,96.24,96.31,26
20130901|2013-03-26 13:30,26,96.31,96.32,96.31,96.32,2
20130901|2013-03-26 14:00,26,96.23,96.25,96.23,96.25,3
20130901|2013-03-26 16:00,26,96.2,96.2,96.2,96.2,3
20130901|2013-03-27 03:30,27,95.95,95.95,95.95,95.95,1
20130901|2013-03-27 05:00,27,95.95,95.95,95.9,95.93,8
20130901|2013-03-27 05:30,27,95.93,95.93,95.92,95.92,2
20130901|2013-03-27 06:30,27,95.68,95.95,95.68,95.95,4
20130901|2013-03-27 07:00,27,96.13,96.13,96.12,96.12,3
20130901|2013-03-27 08:00,27,96.04,96.04,96.04,96.04,1
20130901|2013-03-27 08:30,27,95.82,95.95,95.82,95.95,6
20130901|2013-03-27 09:00,27,95.73,95.73,95.73,95.73,1
20130901|2013-03-27 09:30,27,96,96.1,95.76,95.84,10
20130901|2013-03-27 10:30,27,96.06,96.07,96.06,96.07,2
20130901|2013-03-27 12:00,27,96.38,96.51,96.2,96.51,70
20130901|2013-03-27 13:00,27,96.68,96.73,96.61,96.7,12
20130901|2013-03-27 13:30,27,96.63,96.63,96.58,96.58,4
20130901|2013-03-28 01:30,28,96.9,97,96.9,96.98,6
20130901|2013-03-28 02:00,28,96.85,96.85,96.85,96.85,1
20130901|2013-03-28 03:00,28,96.75,96.75,96.75,96.75,1
20130901|2013-03-28 03:30,28,96.61,96.61,96.61,96.61,5
20130901|2013-03-28 06:30,28,96.77,96.77,96.76,96.76,4
20130901|2013-03-28 07:00,28,96.95,96.95,96.47,96.47,8
20130901|2013-03-28 07:30,28,96.43,96.44,96.43,96.44,4
20130901|2013-03-28 09:00,28,96.83,96.83,96.83,96.83,3
20130901|2013-03-28 09:30,28,96.71,96.71,96.71,96.71,1
20130901|2013-03-28 10:00,28,96.75,96.75,96.73,96.73,2
20130901|2013-03-28 10:30,28,96.87,96.91,96.86,96.91,5
20130901|2013-03-28 11:30,28,96.75,96.75,96.75,96.75,1
20130901|2013-03-28 12:00,28,96.84,96.92,96.8,96.92,5
20130901|2013-03-28 12:30,28,97.1,97.1,97.1,97.1,1
20130901|2013-03-28 13:00,28,97.3,97.34,97.23,97.34,11
20130901|2013-03-28 13:30,28,97.13,97.13,97.13,97.13,1
20130901|2013-03-28 14:00,28,97.08,97.08,97.08,97.08,1
20130901|2013-04-01 07:30,1,96.68,96.87,96.68,96.87,5
20130901|2013-04-01 08:00,1,96.89,96.89,96.89,96.89,1
20130901|2013-04-01 09:00,1,96.37,96.37,96.25,96.25,16
20130901|2013-04-01 09:30,1,96.5,96.53,96.5,96.53,51
20130901|2013-04-01 10:00,1,96.41,96.65,96.34,96.65,7
20130901|2013-04-01 11:30,1,96.85,96.97,96.85,96.97,29
20130901|2013-04-01 12:00,1,97.22,97.24,97.22,97.23,5
20130901|2013-04-01 12:30,1,97.14,97.14,97.01,97.01,30
20130901|2013-04-01 13:00,1,97.15,97.39,97.15,97.39,26
20130901|2013-04-01 13:30,1,97.32,97.32,97.32,97.32,5
20130901|2013-04-01 14:00,1,97.32,97.32,97.18,97.18,53
20130901|2013-04-02 03:00,2,97.27,97.27,97.27,97.27,3
20130901|2013-04-02 03:30,2,97.23,97.23,97.23,97.23,1
20130901|2013-04-02 05:00,2,97.42,97.42,97.42,97.42,1
20130901|2013-04-02 07:00,2,97.45,97.62,97.4,97.4,36
20130901|2013-04-02 07:30,2,97.32,97.32,97.32,97.32,6
20130901|2013-04-02 08:00,2,96.99,96.99,96.81,96.81,6
20130901|2013-04-02 10:00,2,96.89,96.89,96.82,96.82,5
20130901|2013-04-02 11:00,2,96.8,97.18,96.8,97.18,9
20130901|2013-04-02 11:30,2,97.13,97.13,97.13,97.13,1
20130901|2013-04-02 12:30,2,97.41,97.41,97.41,97.41,2
20130901|2013-04-02 13:00,2,97.53,97.6,97.53,97.6,7
20130901|2013-04-02 14:30,2,97.2,97.22,97.2,97.22,3
20130901|2013-04-03 07:00,3,97.1,97.1,97.1,97.1,2
20130901|2013-04-03 08:00,3,96.88,97.12,96.87,97.12,9
20130901|2013-04-03 08:30,3,96.97,97.06,96.97,97.06,4
20130901|2013-04-03 09:00,3,96.93,96.93,96.83,96.83,2
20130901|2013-04-03 09:30,3,96.78,96.78,96.65,96.65,7
20130901|2013-04-03 10:00,3,96.2,96.2,96.2,96.2,1
20130901|2013-04-03 10:30,3,95.61,95.84,95.61,95.83,4
20130901|2013-04-03 11:00,3,95.58,95.58,95.43,95.43,15
20130901|2013-04-03 11:30,3,95.69,95.69,95.44,95.44,7
20130901|2013-04-03 12:00,3,95.63,95.69,95.62,95.69,10
20130901|2013-04-03 13:00,3,95.37,95.37,94.82,94.91,43
20130901|2013-04-03 13:30,3,94.91,94.91,94.74,94.75,13
20130901|2013-04-04 02:00,4,94.87,94.87,94.87,94.87,1
20130901|2013-04-04 03:00,4,94.93,94.94,94.93,94.94,11
20130901|2013-04-04 04:00,4,94.92,94.92,94.87,94.87,10
20130901|2013-04-04 04:30,4,94.76,94.76,94.76,94.76,5
20130901|2013-04-04 05:00,4,94.95,94.95,94.95,94.95,2
20130901|2013-04-04 05:30,4,94.9,94.9,94.9,94.9,2
20130901|2013-04-04 06:30,4,95.07,95.07,95.07,95.07,3
20130901|2013-04-04 07:00,4,95,95.25,94.97,94.97,85
20130901|2013-04-04 07:30,4,94.3,94.3,93.64,93.64,24
20130901|2013-04-04 08:00,4,93.75,93.82,93.36,93.47,64
20130901|2013-04-04 08:30,4,93.38,94.06,93.38,93.98,102
20130901|2013-04-04 09:00,4,94.07,94.38,93.72,93.72,53
20130901|2013-04-04 09:30,4,93.79,93.84,93.28,93.65,11
20130901|2013-04-04 10:00,4,93.4,93.4,93.22,93.22,5
20130901|2013-04-04 10:30,4,93.18,93.29,92.9,92.9,43
20130901|2013-04-04 11:00,4,93.12,93.26,93,93.25,66
20130901|2013-04-04 11:30,4,93.25,93.25,93.19,93.21,44
20130901|2013-04-04 12:00,4,93.02,93.15,93.02,93.15,8
20130901|2013-04-04 12:30,4,93.06,93.36,92.76,93.33,9
20130901|2013-04-04 13:00,4,93.51,93.62,93.37,93.62,76
20130901|2013-04-04 13:30,4,93.69,93.69,93.69,93.69,4
20130901|2013-04-04 14:30,4,93.71,93.71,93.71,93.71,1
20130901|2013-04-04 15:00,4,93.9,93.91,93.9,93.91,4
20130901|2013-04-04 23:00,5,93.78,93.78,93.78,93.78,1
20130901|2013-04-05 03:30,5,93.58,93.75,93.58,93.7,20
20130901|2013-04-05 05:30,5,93.23,93.23,93.23,93.23,3
20130901|2013-04-05 06:00,5,93.43,93.43,93.43,93.43,1
20130901|2013-04-05 06:30,5,93.43,93.43,93.43,93.43,1
20130901|2013-04-05 07:00,5,93.35,93.35,93.19,93.19,2
20130901|2013-04-05 07:30,5,92.69,92.91,92.65,92.86,65
20130901|2013-04-05 08:00,5,92.97,93.2,92.97,93,15
20130901|2013-04-05 08:30,5,93.01,93.01,92.78,92.9,3
20130901|2013-04-05 09:00,5,92.88,92.88,92.72,92.75,72
20130901|2013-04-05 09:30,5,92.6,92.85,92.59,92.85,4
20130901|2013-04-05 10:00,5,92.86,92.86,92.85,92.85,2
20130901|2013-04-05 10:30,5,92.84,92.86,92.78,92.78,5
20130901|2013-04-05 11:00,5,92.92,93.15,92.89,92.89,28
20130901|2013-04-05 11:30,5,93.1,93.23,93.1,93.12,47
20130901|2013-04-05 12:30,5,93.39,93.39,92.96,93.05,8
20130901|2013-04-05 13:00,5,93.13,93.13,92.74,93.11,12
20130901|2013-04-05 13:30,5,93.19,93.31,93.19,93.31,3
20130901|2013-04-05 14:00,5,93.34,93.34,93.34,93.34,1
20130901|2013-04-05 14:30,5,93.37,93.37,93.37,93.37,1
20130901|2013-04-08 04:00,8,93.9,93.9,93.9,93.9,3
20130901|2013-04-08 07:00,8,93.97,93.98,93.88,93.88,9
20130901|2013-04-08 07:30,8,93.81,93.81,93.56,93.56,4
20130901|2013-04-08 08:00,8,93.44,93.55,93.4,93.55,4
20130901|2013-04-08 08:30,8,93.4,93.4,93.24,93.28,18
20130901|2013-04-08 09:00,8,93.53,93.53,93.53,93.53,1
20130901|2013-04-08 09:30,8,93.53,93.53,93.53,93.53,1
20130901|2013-04-08 10:00,8,93.45,93.45,93.45,93.45,2
20130901|2013-04-08 10:30,8,92.92,92.92,92.91,92.91,2
20130901|2013-04-08 11:00,8,93.11,93.24,93.11,93.24,2
20130901|2013-04-08 11:30,8,93.35,93.35,93.35,93.35,2
20130901|2013-04-08 12:00,8,93.55,93.55,93.55,93.55,1
20130901|2013-04-08 12:30,8,93.69,93.69,93.69,93.69,1
20130901|2013-04-08 13:00,8,93.83,93.83,93.83,93.83,15
20130901|2013-04-08 13:30,8,93.86,93.86,93.84,93.84,13
20130901|2013-04-09 01:30,9,94.02,94.03,94.02,94.03,4
20130901|2013-04-09 02:00,9,94.05,94.11,94.05,94.09,16
20130901|2013-04-09 04:30,9,94.04,94.04,94.04,94.04,1
20130901|2013-04-09 06:30,9,93.88,93.88,93.88,93.88,6
20130901|2013-04-09 08:00,9,93.72,93.8,93.72,93.8,61
20130901|2013-04-09 08:30,9,93.72,93.73,93.42,93.42,9
20130901|2013-04-09 09:30,9,93.64,93.77,93.64,93.77,3
20130901|2013-04-09 10:00,9,93.71,93.85,93.71,93.85,51
20130901|2013-04-09 10:30,9,94.13,94.53,94.13,94.53,67
20130901|2013-04-09 11:00,9,94.5,94.65,94.5,94.52,56
20130901|2013-04-09 11:30,9,94.55,94.63,94.55,94.63,16
20130901|2013-04-09 12:00,9,94.69,94.69,94.69,94.69,11
20130901|2013-04-09 12:30,9,94.59,94.74,94.59,94.73,3
20130901|2013-04-09 13:00,9,94.57,94.63,94.57,94.61,18
20130901|2013-04-09 13:30,9,94.68,94.68,94.68,94.68,2
20130901|2013-04-09 14:00,9,94.58,94.58,94.58,94.58,5
20130901|2013-04-09 14:30,9,94.59,94.59,94.37,94.37,56
20130901|2013-04-09 15:00,9,94.48,94.48,94.48,94.48,2
20130901|2013-04-10 00:00,10,94.26,94.26,94.26,94.26,1
20130901|2013-04-10 02:30,10,94.5,94.51,94.5,94.51,4
20130901|2013-04-10 03:00,10,94.49,94.49,94.49,94.49,3
20130901|2013-04-10 03:30,10,94.41,94.41,94.41,94.41,1
20130901|2013-04-10 05:00,10,94.49,94.52,94.49,94.52,2
20130901|2013-04-10 05:30,10,94.32,94.32,94.32,94.32,1
20130901|2013-04-10 06:00,10,94.19,94.31,94.19,94.31,2
20130901|2013-04-10 06:30,10,94.23,94.23,94.23,94.23,2
20130901|2013-04-10 08:00,10,94.09,94.09,94.09,94.09,3
20130901|2013-04-10 09:30,10,94.49,94.49,94.43,94.43,2
20130901|2013-04-10 10:00,10,94.43,94.43,94.43,94.43,3
20130901|2013-04-10 10:30,10,94.41,94.49,94.38,94.49,3
20130901|2013-04-10 11:30,10,94.5,94.51,94.48,94.51,8
20130901|2013-04-10 12:00,10,94.51,94.51,94.46,94.46,2
20130901|2013-04-10 12:30,10,94.73,94.73,94.73,94.73,1
20130901|2013-04-10 13:00,10,94.93,95.22,94.93,95.09,13
20130901|2013-04-11 01:30,11,94.83,94.83,94.83,94.83,1
20130901|2013-04-11 02:00,11,94.72,94.72,94.72,94.72,1
20130901|2013-04-11 05:30,11,94.99,94.99,94.99,94.99,3
20130901|2013-04-11 06:00,11,95.02,95.02,95.02,95.02,1
20130901|2013-04-11 07:00,11,95,95.01,94.87,94.87,32
20130901|2013-04-11 07:30,11,94.72,94.91,94.72,94.91,12
20130901|2013-04-11 08:00,11,94.82,94.82,94.74,94.74,2
20130901|2013-04-11 08:30,11,94.5,94.5,94.5,94.5,1
20130901|2013-04-11 09:00,11,94.79,94.79,94.75,94.76,4
20130901|2013-04-11 09:30,11,94.6,94.6,94.6,94.6,1
20130901|2013-04-11 10:00,11,94.67,94.7,94.6,94.6,3
20130901|2013-04-11 10:30,11,94.43,94.43,93.95,93.95,13
20130901|2013-04-11 11:00,11,93.97,93.97,93.72,93.72,8
20130901|2013-04-11 11:30,11,93.68,94.04,93.68,94.04,3
20130901|2013-04-11 12:00,11,93.99,93.99,93.99,93.99,3
20130901|2013-04-11 12:30,11,93.9,94.15,93.9,94.09,5
20130901|2013-04-11 13:00,11,93.71,94.04,93.61,93.99,32
20130901|2013-04-11 13:30,11,93.93,93.94,93.88,93.89,13
20130901|2013-04-11 14:00,11,93.82,93.82,93.73,93.74,21
20130901|2013-04-11 14:30,11,93.83,93.83,93.83,93.83,30
20130901|2013-04-12 03:00,12,93.46,93.46,93.46,93.46,1
20130901|2013-04-12 03:30,12,93.51,93.51,93.34,93.35,5
20130901|2013-04-12 04:00,12,93.21,93.21,93.21,93.21,1
20130901|2013-04-12 04:30,12,92.93,93.19,92.93,93.19,13
20130901|2013-04-12 05:00,12,93.02,93.14,93.02,93.14,5
20130901|2013-04-12 05:30,12,93.17,93.17,93.05,93.05,12
20130901|2013-04-12 06:00,12,92.98,92.98,92.97,92.98,4
20130901|2013-04-12 06:30,12,93.03,93.03,92.79,92.79,9
20130901|2013-04-12 07:00,12,92.8,92.92,92.49,92.7,78
20130901|2013-04-12 07:30,12,92.52,92.76,92.52,92.55,12
20130901|2013-04-12 08:00,12,92.52,92.52,91.97,92.16,37
20130901|2013-04-12 08:30,12,92.26,92.37,92.03,92.09,13
20130901|2013-04-12 09:00,12,91.99,92.01,91.79,91.83,13
20130901|2013-04-12 09:30,12,91.88,91.88,91.32,91.32,56
20130901|2013-04-12 10:00,12,91.27,91.44,91.13,91.3,20
20130901|2013-04-12 10:30,12,91.57,91.8,91.42,91.65,16
20130901|2013-04-12 11:00,12,91.75,91.78,91.47,91.47,12
20130901|2013-04-12 11:30,12,91.75,91.75,91.62,91.62,22
20130901|2013-04-12 12:30,12,91.66,92.03,91.66,92.03,19
20130901|2013-04-12 13:00,12,92.13,92.4,91.88,91.92,38
20130901|2013-04-12 13:30,12,91.82,91.82,91.82,91.82,7
20130901|2013-04-12 14:00,12,91.85,91.85,91.85,91.85,1
20130901|2013-04-12 15:00,12,91.68,91.68,91.65,91.65,10
20130901|2013-04-12 15:30,12,91.47,91.47,91.47,91.47,7
20130901|2013-04-14 20:30,15,91.09,91.09,91.09,91.09,1
20130901|2013-04-14 22:30,15,89.5,89.5,89.5,89.5,1
20130901|2013-04-15 01:30,15,89.88,89.88,89.88,89.88,1
20130901|2013-04-15 02:00,15,89.96,89.96,89.85,89.95,5
20130901|2013-04-15 02:30,15,90.14,90.14,90.14,90.14,1
20130901|2013-04-15 03:00,15,89.92,89.92,89.77,89.81,11
20130901|2013-04-15 03:30,15,89.8,89.8,89.72,89.72,3
20130901|2013-04-15 04:00,15,89.49,89.49,89.45,89.45,2
20130901|2013-04-15 04:30,15,89.28,89.39,89.23,89.23,21
20130901|2013-04-15 05:00,15,89.27,89.27,88.84,89.18,69
20130901|2013-04-15 05:30,15,89.46,89.62,89.33,89.62,10
20130901|2013-04-15 06:00,15,89.65,89.65,89.65,89.65,4
20130901|2013-04-15 06:30,15,89.82,90.25,89.82,90.25,7
20130901|2013-04-15 07:00,15,90.28,90.6,90.28,90.6,3
20130901|2013-04-15 07:30,15,90.55,90.55,90.36,90.36,32
20130901|2013-04-15 08:00,15,90.3,90.3,90.05,90.22,6
20130901|2013-04-15 08:30,15,90.04,90.16,89.82,89.82,31
20130901|2013-04-15 09:00,15,89.68,89.68,89.27,89.33,22
20130901|2013-04-15 09:30,15,89.11,89.11,88.69,88.76,15
20130901|2013-04-15 10:00,15,88.82,89.06,88.82,89.06,7
20130901|2013-04-15 10:30,15,89.12,89.5,89.12,89.5,11
20130901|2013-04-15 11:00,15,89.39,89.39,89.3,89.3,11
20130901|2013-04-15 11:30,15,89.67,89.67,89.45,89.45,10
20130901|2013-04-15 12:00,15,89.54,89.54,89.36,89.36,3
20130901|2013-04-15 12:30,15,89.74,89.74,89.74,89.74,2
20130901|2013-04-15 13:00,15,89.3,89.3,88.97,89.2,15
20130901|2013-04-15 13:30,15,89.36,89.44,89.35,89.38,6
20130901|2013-04-15 14:30,15,89,89,89,89,6
20130901|2013-04-15 15:30,15,88.4,88.4,88.39,88.39,3
20130901|2013-04-15 19:30,16,87.62,87.62,87.46,87.46,3
20130901|2013-04-15 20:30,16,86.99,86.99,86.99,86.99,1
20130901|2013-04-15 21:00,16,86.9,86.9,86.84,86.84,3
20130901|2013-04-15 22:30,16,87.99,87.99,87.99,87.99,1
20130901|2013-04-16 02:00,16,88.66,88.66,88.62,88.62,2
20130901|2013-04-16 02:30,16,88.54,88.57,88.15,88.45,12
20130901|2013-04-16 03:00,16,88.36,88.36,88.25,88.25,2
20130901|2013-04-16 03:30,16,88.72,88.73,88.71,88.73,8
20130901|2013-04-16 04:00,16,88.69,88.82,88.61,88.82,16
20130901|2013-04-16 05:00,16,89.24,89.25,88.98,89.01,16
20130901|2013-04-16 05:30,16,89.1,89.1,89.07,89.07,2
20130901|2013-04-16 06:00,16,88.88,89.38,88.88,89.25,10
20130901|2013-04-16 06:30,16,89.13,89.35,89.13,89.35,11
20130901|2013-04-16 07:00,16,89.38,89.38,89.22,89.23,4
20130901|2013-04-16 07:30,16,89.11,89.17,89.08,89.12,15
20130901|2013-04-16 08:00,16,89.12,89.36,89.12,89.2,4
20130901|2013-04-16 08:30,16,88.76,88.94,88.62,88.83,19
20130901|2013-04-16 09:00,16,88.7,88.7,88.45,88.5,4
20130901|2013-04-16 09:30,16,88.62,88.74,88.49,88.74,18
20130901|2013-04-16 10:00,16,88.83,88.83,88.47,88.47,2
20130901|2013-04-16 10:30,16,88.54,89.17,88.53,89.03,6
20130901|2013-04-16 11:00,16,88.72,88.72,88.72,88.72,1
20130901|2013-04-16 11:30,16,89.02,89.02,88.72,88.72,5
20130901|2013-04-16 12:00,16,88.93,89.31,88.93,89.14,29
20130901|2013-04-16 12:30,16,89.27,89.48,89.26,89.29,13
20130901|2013-04-16 13:00,16,89.28,89.38,89.2,89.31,18
20130901|2013-04-16 13:30,16,89.23,89.23,89.23,89.23,1
20130901|2013-04-16 14:00,16,89.22,89.36,89.22,89.36,7
20130901|2013-04-17 02:30,17,89.02,89.03,89.02,89.03,5
20130901|2013-04-17 05:00,17,88.67,88.71,88.6,88.6,8
20130901|2013-04-17 05:30,17,88.77,88.77,88.77,88.77,3
20130901|2013-04-17 06:00,17,88.49,88.49,88.46,88.46,8
20130901|2013-04-17 06:30,17,88.35,88.35,88.13,88.13,3
20130901|2013-04-17 07:00,17,87.95,88.03,87.91,88.03,4
20130901|2013-04-17 07:30,17,87.94,88.28,87.94,88.28,7
20130901|2013-04-17 08:00,17,88.25,88.65,88.25,88.51,23
20130901|2013-04-17 08:30,17,88.22,88.32,88.22,88.32,6
20130901|2013-04-17 09:00,17,88.39,88.43,88.39,88.43,3
20130901|2013-04-17 09:30,17,87.84,87.87,87.8,87.8,3
20130901|2013-04-17 10:00,17,88.02,88.02,87.48,87.78,20
20130901|2013-04-17 10:30,17,87.8,87.84,87.61,87.61,5
20130901|2013-04-17 11:00,17,87.47,87.47,86.69,86.69,17
20130901|2013-04-17 11:30,17,87.1,87.1,86.76,87.01,5
20130901|2013-04-17 12:00,17,87.11,87.11,87.11,87.11,1
20130901|2013-04-17 12:30,17,87.48,87.48,87.39,87.39,8
20130901|2013-04-17 13:00,17,87.36,87.42,87.2,87.2,16
20130901|2013-04-17 13:30,17,87.26,87.39,87.26,87.39,11
20130901|2013-04-17 14:30,17,87.24,87.24,87.24,87.24,1
20130901|2013-04-17 20:00,18,86.25,86.25,86.25,86.25,1
20130901|2013-04-17 21:30,18,86.8,86.8,86.8,86.8,3
20130901|2013-04-17 23:30,18,87.34,87.34,87.34,87.34,1
20130901|2013-04-18 03:30,18,87.55,88.03,87.55,88.03,21
20130901|2013-04-18 04:00,18,88.01,88.07,88.01,88.07,6
20130901|2013-04-18 05:00,18,88.22,88.26,88,88,15
20130901|2013-04-18 06:00,18,88.38,88.38,88.38,88.38,1
20130901|2013-04-18 06:30,18,88.44,88.44,88.44,88.44,1
20130901|2013-04-18 07:00,18,88.58,88.58,88.58,88.58,1
20130901|2013-04-18 07:30,18,88.2,88.33,87.89,88.06,28
20130901|2013-04-18 08:00,18,87.72,87.86,87.66,87.86,18
20130901|2013-04-18 08:30,18,87.67,87.72,87.67,87.67,5
20130901|2013-04-18 09:00,18,87.12,87.12,86.85,86.98,4
20130901|2013-04-18 09:30,18,87.2,87.33,87.17,87.17,7
20130901|2013-04-18 10:00,18,87.42,87.91,87.42,87.81,22
20130901|2013-04-18 10:30,18,87.9,87.94,87.68,87.68,5
20130901|2013-04-18 11:00,18,87.94,88.14,87.77,88.14,169
20130901|2013-04-18 11:30,18,88.1,88.35,88.06,88.29,16
20130901|2013-04-18 12:00,18,88.35,88.5,88.24,88.37,21
20130901|2013-04-18 12:30,18,88.37,88.38,87.92,87.92,15
20130901|2013-04-18 13:00,18,87.89,88.24,87.61,88.2,8
20130901|2013-04-18 13:30,18,88.35,88.39,88.35,88.39,2
20130901|2013-04-19 03:00,19,88.83,88.83,88.83,88.83,5
20130901|2013-04-19 05:00,19,89.06,89.09,88.98,89.03,15
20130901|2013-04-19 05:30,19,89.02,89.05,89.02,89.05,3
20130901|2013-04-19 06:00,19,89,89,89,89,2
20130901|2013-04-19 06:30,19,88.82,88.82,88.64,88.64,2
20130901|2013-04-19 07:30,19,88.53,88.61,88.47,88.51,8
20130901|2013-04-19 08:00,19,88.41,88.56,88.29,88.56,16
20130901|2013-04-19 08:30,19,88.19,88.44,88.19,88.44,5
20130901|2013-04-19 09:00,19,88.58,88.64,88.58,88.6,10
20130901|2013-04-19 09:30,19,88.6,88.6,88.31,88.53,24
20130901|2013-04-19 10:00,19,88.5,88.5,88.46,88.46,2
20130901|2013-04-19 10:30,19,88.4,88.4,88.4,88.4,1
20130901|2013-04-19 11:00,19,88.38,88.44,88.38,88.44,60
20130901|2013-04-19 11:30,19,88.5,88.5,88.32,88.32,2
20130901|2013-04-19 12:00,19,88.17,88.17,88.17,88.17,1
20130901|2013-04-19 12:30,19,88.35,88.4,88.35,88.4,3
20130901|2013-04-19 13:00,19,88.72,88.76,88.34,88.45,24
20130901|2013-04-19 13:30,19,88.26,88.35,88.26,88.35,3
20130901|2013-04-19 14:00,19,88.34,88.35,88.34,88.35,3
20130901|2013-04-22 02:30,22,88.26,88.26,88.26,88.26,1
20130901|2013-04-22 05:00,22,89.06,89.19,89.06,89.19,14
20130901|2013-04-22 07:00,22,89.03,89.34,89.03,89.34,2
20130901|2013-04-22 07:30,22,89.36,89.4,89.34,89.4,15
20130901|2013-04-22 08:00,22,89.18,89.25,88.84,88.84,20
20130901|2013-04-22 08:30,22,88.94,88.94,88.72,88.72,6
20130901|2013-04-22 09:00,22,88.54,88.55,88.41,88.42,20
20130901|2013-04-22 09:30,22,88.25,88.72,88.05,88.72,11
20130901|2013-04-22 10:00,22,88.78,88.79,88.67,88.67,26
20130901|2013-04-22 10:30,22,88.96,88.96,88.96,88.96,20
20130901|2013-04-22 11:00,22,88.98,88.98,88.98,88.98,2
20130901|2013-04-22 11:30,22,89.04,89.28,89.04,89.26,9
20130901|2013-04-22 12:30,22,89.12,89.12,89.12,89.12,1
20130901|2013-04-22 13:00,22,89.4,89.57,89.4,89.57,6
20130901|2013-04-23 02:30,23,88.54,88.54,88.54,88.54,2
20130901|2013-04-23 03:30,23,88.35,88.35,88.35,88.35,1
20130901|2013-04-23 04:00,23,88.32,88.63,88.32,88.63,2
20130901|2013-04-23 04:30,23,88.74,88.74,88.74,88.74,1
20130901|2013-04-23 05:00,23,88.73,88.78,88.7,88.71,8
20130901|2013-04-23 06:00,23,89.03,89.03,89.01,89.01,2
20130901|2013-04-23 06:30,23,88.92,88.92,88.92,88.92,3
20130901|2013-04-23 07:30,23,88.56,88.62,88.37,88.37,17
20130901|2013-04-23 08:00,23,88.49,88.75,88.49,88.72,16
20130901|2013-04-23 08:30,23,88.65,88.71,88.58,88.58,7
20130901|2013-04-23 09:00,23,88.66,89.1,88.65,89.1,7
20130901|2013-04-23 09:30,23,88.88,88.95,88.86,88.89,11
20130901|2013-04-23 10:00,23,88.87,89.2,88.85,89.2,5
20130901|2013-04-23 10:30,23,89.36,89.57,89.36,89.54,29
20130901|2013-04-23 11:00,23,89.55,89.55,89.41,89.41,4
20130901|2013-04-23 11:30,23,89.49,89.49,89.49,89.49,1
20130901|2013-04-23 12:00,23,89.26,89.26,88.92,89.15,20
20130901|2013-04-23 12:30,23,89.29,89.29,89.29,89.29,2
20130901|2013-04-23 13:30,23,89.52,89.52,89.52,89.52,6
20130901|2013-04-24 02:00,24,90.01,90.01,90.01,90.01,3
20130901|2013-04-24 04:00,24,90.21,90.21,90.15,90.15,10
20130901|2013-04-24 04:30,24,90.13,90.24,90.11,90.23,7
20130901|2013-04-24 05:00,24,90.18,90.18,90.18,90.18,1
20130901|2013-04-24 05:30,24,90.1,90.1,89.93,89.93,3
20130901|2013-04-24 06:00,24,89.9,89.98,89.9,89.98,3
20130901|2013-04-24 07:00,24,89.81,89.81,89.77,89.77,16
20130901|2013-04-24 07:30,24,89.69,89.82,89.69,89.82,5
20130901|2013-04-24 08:00,24,89.76,90.15,89.72,90.15,22
20130901|2013-04-24 08:30,24,90.06,90.11,90.06,90.09,4
20130901|2013-04-24 09:00,24,90.41,90.41,90.35,90.35,5
20130901|2013-04-24 09:30,24,90.37,90.45,90.27,90.45,32
20130901|2013-04-24 10:00,24,90.4,90.92,90.4,90.75,25
20130901|2013-04-24 10:30,24,91.09,91.11,91.09,91.11,2
20130901|2013-04-24 11:00,24,91.35,91.35,91,91.07,31
20130901|2013-04-24 11:30,24,91.15,91.34,91.15,91.29,7
20130901|2013-04-24 12:00,24,91.25,91.32,91.22,91.22,20
20130901|2013-04-24 12:30,24,91.41,91.47,91.37,91.45,5
20130901|2013-04-24 13:00,24,91.44,91.67,91.33,91.65,98
20130901|2013-04-24 13:30,24,91.58,91.66,91.58,91.66,12
20130901|2013-04-24 14:30,24,91.75,91.75,91.75,91.75,1
20130901|2013-04-25 03:00,25,91.56,91.56,91.56,91.56,1
20130901|2013-04-25 04:30,25,91.82,91.82,91.82,91.82,1
20130901|2013-04-25 05:00,25,91.95,92.02,91.88,92,30
20130901|2013-04-25 05:30,25,91.92,92.02,91.92,92.01,19
20130901|2013-04-25 06:00,25,91.78,91.78,91.76,91.76,8
20130901|2013-04-25 07:30,25,92.1,92.15,91.93,92.1,64
20130901|2013-04-25 08:00,25,92.13,92.14,91.36,91.54,27
20130901|2013-04-25 08:30,25,91.54,91.81,91.54,91.78,7
20130901|2013-04-25 09:00,25,91.82,91.9,91.82,91.86,6
20130901|2013-04-25 09:30,25,91.89,91.9,91.71,91.71,4
20130901|2013-04-25 10:00,25,91.76,92.35,91.76,92.35,16
20130901|2013-04-25 10:30,25,92.29,92.42,92.24,92.42,7
20130901|2013-04-25 11:00,25,92.47,92.66,92.47,92.66,20
20130901|2013-04-25 11:30,25,92.65,92.73,92.63,92.64,10
20130901|2013-04-25 12:00,25,92.73,93.19,92.66,93.19,66
20130901|2013-04-25 12:30,25,93.11,93.65,93.11,93.65,27
20130901|2013-04-25 13:00,25,93.58,93.96,93.58,93.85,62
20130901|2013-04-25 13:30,25,93.66,93.66,93.63,93.63,128
20130901|2013-04-26 03:00,26,93.19,93.21,93.19,93.21,2
20130901|2013-04-26 03:30,26,93.28,93.28,93.28,93.28,1
20130901|2013-04-26 04:00,26,93.11,93.11,93.11,93.11,1
20130901|2013-04-26 06:00,26,93.12,93.12,93.12,93.12,1
20130901|2013-04-26 06:30,26,93.25,93.56,93.25,93.56,12
20130901|2013-04-26 07:00,26,93.19,93.27,93.19,93.27,15
20130901|2013-04-26 07:30,26,93.22,93.67,93.22,93.32,21
20130901|2013-04-26 08:00,26,93.35,93.35,93.22,93.22,3
20130901|2013-04-26 08:30,26,93.27,93.33,93.19,93.33,36
20130901|2013-04-26 09:00,26,93.26,93.26,93.16,93.18,370
20130901|2013-04-26 10:00,26,93.33,93.33,92.85,92.85,8
20130901|2013-04-26 10:30,26,92.69,92.69,92.64,92.64,2
20130901|2013-04-26 11:00,26,92.34,92.88,92.29,92.88,8
20130901|2013-04-26 11:30,26,92.81,93.02,92.81,93.02,8
20130901|2013-04-26 12:00,26,92.99,93.15,92.99,93.02,16
20130901|2013-04-26 12:30,26,93.07,93.32,93.07,93.32,24
20130901|2013-04-26 13:00,26,93.26,93.3,93.06,93.06,59
20130901|2013-04-26 13:30,26,93.06,93.06,92.86,92.86,56
20130901|2013-04-26 14:30,26,93,93,93,93,3
20130901|2013-04-29 02:00,29,93.14,93.14,93.14,93.14,1
20130901|2013-04-29 03:00,29,93.2,93.2,93.2,93.2,2
20130901|2013-04-29 03:30,29,93.11,93.11,93.11,93.11,1
20130901|2013-04-29 04:00,29,93.43,93.43,93.43,93.43,4
20130901|2013-04-29 05:00,29,93.4,93.45,93.39,93.45,20
20130901|2013-04-29 05:30,29,93.37,93.37,93.37,93.37,1
20130901|2013-04-29 06:00,29,93.36,93.4,93.34,93.35,6
20130901|2013-04-29 06:30,29,93.2,93.2,93.2,93.2,3
20130901|2013-04-29 07:30,29,93.29,93.37,93.29,93.36,14
20130901|2013-04-29 08:00,29,93.72,93.72,93.65,93.65,6
20130901|2013-04-29 09:00,29,93.67,93.67,93.67,93.67,1
20130901|2013-04-29 09:30,29,93.55,94.01,93.48,94.01,16
20130901|2013-04-29 10:00,29,94.17,94.2,94.03,94.03,18
20130901|2013-04-29 10:30,29,93.94,94.1,93.91,93.91,6
20130901|2013-04-29 11:00,29,93.93,93.93,93.83,93.85,3
20130901|2013-04-29 11:30,29,94.05,94.2,94.05,94.09,13
20130901|2013-04-29 12:00,29,94.1,94.13,94.09,94.1,6
20130901|2013-04-29 12:30,29,94.12,94.5,94.12,94.5,11
20130901|2013-04-29 13:00,29,94.41,94.58,94.31,94.41,11
20130901|2013-04-29 14:00,29,94.19,94.19,94.19,94.19,2
20130901|2013-04-29 14:30,29,94.17,94.17,94.17,94.17,2
20130901|2013-04-30 07:30,30,93.81,94.04,93.77,94.04,23
20130901|2013-04-30 08:00,30,94.11,94.37,94.11,94.37,3
20130901|2013-04-30 08:30,30,93.87,93.88,93.69,93.69,4
20130901|2013-04-30 09:00,30,93.74,93.74,93.64,93.67,3
20130901|2013-04-30 10:00,30,93.55,93.58,93.12,93.12,19
20130901|2013-04-30 10:30,30,93.41,93.55,93.41,93.54,3
20130901|2013-04-30 11:00,30,93.5,93.5,93.34,93.34,3
20130901|2013-04-30 12:30,30,93.38,93.38,93.38,93.38,1
20130901|2013-04-30 13:00,30,93.07,93.45,93.07,93.39,19
20130901|2013-04-30 13:30,30,93.33,93.33,93.24,93.24,6
20130901|2013-04-30 14:00,30,93.19,93.19,93.18,93.18,3
20130901|2013-04-30 14:30,30,93.17,93.17,92.9,92.9,9
20130901|2013-05-01 02:30,1,92.63,92.63,92.63,92.63,1
20130901|2013-05-01 03:30,1,92.97,92.97,92.97,92.97,1
20130901|2013-05-01 04:00,1,92.78,92.78,92.78,92.78,5
20130901|2013-05-01 05:00,1,92.49,92.49,92.49,92.49,1
20130901|2013-05-01 05:30,1,92.14,92.14,92.14,92.14,2
20130901|2013-05-01 06:00,1,92.42,92.43,92.42,92.43,2
20130901|2013-05-01 07:00,1,91.72,91.72,91.67,91.67,3
20130901|2013-05-01 07:30,1,91.47,91.49,91.29,91.32,33
20130901|2013-05-01 08:00,1,91.06,91.06,90.71,90.78,28
20130901|2013-05-01 08:30,1,90.82,91.23,90.82,91.18,12
20130901|2013-05-01 09:30,1,90.76,90.76,90.31,90.46,20
20130901|2013-05-01 10:00,1,90.56,90.63,90.31,90.31,7
20130901|2013-05-01 10:30,1,90.4,90.4,90.19,90.25,3
20130901|2013-05-01 11:00,1,90.25,90.47,90.25,90.44,5
20130901|2013-05-01 11:30,1,90.52,90.63,90.4,90.59,40
20130901|2013-05-01 12:00,1,90.62,90.92,90.53,90.79,317
20130901|2013-05-01 12:30,1,90.78,90.78,90.4,90.58,36
20130901|2013-05-01 13:00,1,90.68,91.06,90.68,90.91,17
20130901|2013-05-01 13:30,1,90.96,91.07,90.96,91.07,10
20130901|2013-05-01 14:30,1,90.89,90.89,90.88,90.88,4
20130901|2013-05-01 15:00,1,90.95,90.97,90.95,90.96,25
20130901|2013-05-02 01:30,2,90.69,90.69,90.69,90.69,5
20130901|2013-05-02 02:00,2,90.96,90.96,90.96,90.96,5
20130901|2013-05-02 02:30,2,91.13,91.13,91.13,91.13,1
20130901|2013-05-02 04:00,2,91.15,91.15,91.15,91.15,1
20130901|2013-05-02 04:30,2,91.35,91.35,91.35,91.35,1
20130901|2013-05-02 05:00,2,91.32,91.58,91.32,91.58,22
20130901|2013-05-02 07:00,2,91.46,91.46,91.39,91.39,3
20130901|2013-05-02 07:30,2,91.66,91.66,91.26,91.44,29
20130901|2013-05-02 08:00,2,91.28,91.63,91.28,91.63,8
20130901|2013-05-02 08:30,2,91.55,91.62,91.55,91.58,8
20130901|2013-05-02 09:00,2,91.6,91.91,91.58,91.7,38
20130901|2013-05-02 09:30,2,91.56,91.66,91.38,91.38,42
20130901|2013-05-02 10:00,2,91.25,91.57,91.25,91.57,2
20130901|2013-05-02 10:30,2,91.68,92.6,91.68,92.5,45
20130901|2013-05-02 11:00,2,92.46,93.27,92.46,92.95,18
20130901|2013-05-02 11:30,2,92.99,93.18,92.93,92.93,29
20130901|2013-05-02 12:00,2,92.96,93.09,92.95,92.99,29
20130901|2013-05-02 12:30,2,92.79,93.21,92.79,93.13,17
20130901|2013-05-02 13:00,2,93.1,93.91,93.01,93.91,30
20130901|2013-05-02 13:30,2,93.9,94.06,93.77,94.06,13
20130901|2013-05-02 14:00,2,93.9,93.9,93.9,93.9,1
20130901|2013-05-03 03:30,3,93.56,93.56,93.56,93.56,12
20130901|2013-05-03 05:30,3,94.45,94.46,94.45,94.46,10
20130901|2013-05-03 07:00,3,94.29,94.31,94.29,94.31,32
20130901|2013-05-03 07:30,3,94.49,95.4,94.49,94.9,95
20130901|2013-05-03 08:00,3,95,95.11,94.84,94.84,10
20130901|2013-05-03 08:30,3,94.87,95.17,94.87,95.03,23
20130901|2013-05-03 09:00,3,94.87,95.61,94.87,95.61,13
20130901|2013-05-03 09:30,3,95.51,95.71,95.51,95.63,42
20130901|2013-05-03 10:00,3,95.76,95.82,95.58,95.58,28
20130901|2013-05-03 10:30,3,95.6,95.71,95.47,95.62,14
20130901|2013-05-03 11:00,3,95.64,95.67,95.4,95.54,20
20130901|2013-05-03 11:30,3,95.53,95.61,95.52,95.56,14
20130901|2013-05-03 12:00,3,95.51,95.67,95.4,95.67,15
20130901|2013-05-03 12:30,3,95.72,95.75,95.62,95.72,16
20130901|2013-05-03 13:00,3,95.64,95.64,95.2,95.43,20
20130901|2013-05-05 19:30,6,96.7,96.88,96.7,96.87,24
20130901|2013-05-06 05:00,6,96.11,96.22,96.11,96.2,8
20130901|2013-05-06 05:30,6,96.19,96.19,96.08,96.08,12
20130901|2013-05-06 06:30,6,95.61,95.61,95.61,95.61,1
20130901|2013-05-06 07:30,6,95.39,95.39,94.93,94.93,23
20130901|2013-05-06 08:00,6,95.08,95.12,95.02,95.02,5
20130901|2013-05-06 08:30,6,95.34,95.35,95.29,95.33,10
20130901|2013-05-06 09:00,6,94.95,94.95,94.95,94.95,1
20130901|2013-05-06 09:30,6,94.95,95.56,94.95,95.53,46
20130901|2013-05-06 10:30,6,96,96,96,96,4
20130901|2013-05-06 11:00,6,95.96,95.97,95.96,95.97,2
20130901|2013-05-06 11:30,6,95.87,95.93,95.76,95.9,12
20130901|2013-05-06 12:00,6,95.86,95.86,95.57,95.79,12
20130901|2013-05-06 12:30,6,95.72,95.93,95.72,95.93,15
20130901|2013-05-06 13:00,6,96.05,96.14,95.99,96.1,71
20130901|2013-05-06 13:30,6,95.98,95.98,95.98,95.98,1
20130901|2013-05-06 14:00,6,95.72,95.74,95.72,95.74,10
20130901|2013-05-06 16:30,6,95.77,95.77,95.77,95.77,10
20130901|2013-05-07 08:30,7,96.12,96.12,96.12,96.12,1
20130901|2013-05-07 09:00,7,95.98,95.98,95.02,95.27,21
20130901|2013-05-07 09:30,7,95.4,95.4,95.39,95.39,2
20130901|2013-05-07 10:30,7,95.42,95.42,95.42,95.42,1
20130901|2013-05-07 11:00,7,95.46,95.46,95.46,95.46,11
20130901|2013-05-07 11:30,7,95.7,95.71,95.7,95.71,2
20130901|2013-05-07 12:30,7,95.59,95.59,95.59,95.59,1
20130901|2013-05-07 13:00,7,95.27,95.7,95.27,95.69,8
20130901|2013-05-08 03:00,8,95.57,95.57,95.57,95.57,1
20130901|2013-05-08 03:30,8,95.67,95.68,95.67,95.68,2
20130901|2013-05-08 05:00,8,95.35,95.45,95.28,95.43,12
20130901|2013-05-08 07:00,8,95.72,95.72,95.66,95.66,11
20130901|2013-05-08 07:30,8,95.75,95.75,95.67,95.67,11
20130901|2013-05-08 08:00,8,95.72,95.94,95.72,95.94,3
20130901|2013-05-08 08:30,8,95.81,96.15,95.73,96.15,175
20130901|2013-05-08 09:00,8,96.25,96.33,96.14,96.14,33
20130901|2013-05-08 09:30,8,95.73,96.06,95.72,96.03,110
20130901|2013-05-08 10:30,8,96.02,96.02,95.7,95.75,10
20130901|2013-05-08 11:00,8,95.88,95.88,95.85,95.85,18
20130901|2013-05-08 11:30,8,95.82,95.82,95.67,95.68,206
20130901|2013-05-08 12:00,8,95.86,95.86,95.86,95.86,6
20130901|2013-05-08 12:30,8,95.95,95.96,95.95,95.96,2
20130901|2013-05-08 13:00,8,96.41,96.6,96.37,96.45,19
20130901|2013-05-08 13:30,8,96.37,96.37,96.31,96.31,180
20130901|2013-05-09 02:00,9,96.09,96.09,96.09,96.09,1
20130901|2013-05-09 03:00,9,96,96,96,96,1
20130901|2013-05-09 05:00,9,95.94,96.09,95.92,96.07,14
20130901|2013-05-09 07:00,9,95.89,95.89,95.66,95.66,2
20130901|2013-05-09 07:30,9,95.68,95.79,95.68,95.77,8
20130901|2013-05-09 08:00,9,95.91,95.99,95.91,95.99,7
20130901|2013-05-09 09:00,9,95.96,95.96,95.94,95.94,2
20130901|2013-05-09 09:30,9,96,96,95.78,95.78,2
20130901|2013-05-09 10:00,9,95.4,95.45,95.4,95.45,4
20130901|2013-05-09 10:30,9,95.81,95.82,95.81,95.82,2
20130901|2013-05-09 11:00,9,95.79,95.79,95.79,95.79,1
20130901|2013-05-09 11:30,9,95.83,96.04,95.83,96.04,24
20130901|2013-05-09 12:00,9,96,96,96,96,3
20130901|2013-05-09 13:00,9,96.22,96.43,96.2,96.39,14
20130901|2013-05-09 13:30,9,96.17,96.17,96.07,96.07,4
20130901|2013-05-09 15:00,9,95.95,95.95,95.95,95.95,1
20130901|2013-05-09 16:30,9,96.22,96.22,96.22,96.22,1
20130901|2013-05-10 02:00,10,96.03,96.03,96.03,96.03,1
20130901|2013-05-10 05:00,10,95.74,95.8,95.73,95.74,12
20130901|2013-05-10 06:00,10,95.59,95.59,95.54,95.54,3
20130901|2013-05-10 08:30,10,94.5,94.5,94.21,94.3,16
20130901|2013-05-10 09:00,10,94.14,94.14,93.74,93.85,26
20130901|2013-05-10 09:30,10,93.6,93.68,93.48,93.55,17
20130901|2013-05-10 10:00,10,93.89,93.89,93.89,93.89,1
20130901|2013-05-10 10:30,10,93.9,93.9,93.9,93.9,1
20130901|2013-05-10 11:00,10,93.87,94.58,93.87,94.51,10
20130901|2013-05-10 11:30,10,94.6,94.6,94.6,94.6,1
20130901|2013-05-10 12:00,10,94.59,94.59,94.59,94.59,1
20130901|2013-05-10 13:00,10,95.36,96.05,95.34,95.94,35
20130901|2013-05-10 13:30,10,95.97,95.97,95.82,95.87,5
20130901|2013-05-10 14:30,10,95.8,95.8,95.8,95.8,1
20130901|2013-05-13 04:00,13,95.17,95.17,95.17,95.17,5
20130901|2013-05-13 04:30,13,95,95,95,95,1
20130901|2013-05-13 05:00,13,94.87,94.87,94.87,94.87,1
20130901|2013-05-13 05:30,13,95.12,95.12,95.12,95.12,1
20130901|2013-05-13 06:30,13,95.55,95.55,95.55,95.55,1
20130901|2013-05-13 07:00,13,95.62,95.62,95.62,95.62,25
20130901|2013-05-13 08:00,13,95.19,95.19,95.19,95.19,1
20130901|2013-05-13 08:30,13,95.34,95.36,94.82,94.82,8
20130901|2013-05-13 09:00,13,94.79,94.79,94.79,94.79,1
20130901|2013-05-13 09:30,13,94.62,94.77,94.62,94.62,4
20130901|2013-05-13 10:00,13,94.65,94.91,94.65,94.91,7
20130901|2013-05-13 10:30,13,94.98,95.25,94.97,95.25,6
20130901|2013-05-13 11:00,13,95.39,95.67,95.33,95.6,19
20130901|2013-05-13 11:30,13,95.58,95.58,95.32,95.32,14
20130901|2013-05-13 12:00,13,95.08,95.08,95.08,95.08,1
20130901|2013-05-13 12:30,13,95.59,95.6,95.59,95.6,9
20130901|2013-05-13 13:00,13,95.59,95.64,95.16,95.16,43
20130901|2013-05-13 13:30,13,95.15,95.15,95.09,95.09,5
20130901|2013-05-13 14:00,13,95.02,95.02,95.02,95.02,1
20130901|2013-05-13 14:30,13,94.99,94.99,94.99,94.99,1
20130901|2013-05-14 05:00,14,94.95,94.95,94.95,94.95,1
20130901|2013-05-14 07:30,14,94.72,94.73,94.72,94.73,8
20130901|2013-05-14 09:30,14,95.17,95.22,95.17,95.22,9
20130901|2013-05-14 10:30,14,95.23,95.26,95.02,95.02,19
20130901|2013-05-14 11:00,14,95.01,95.04,94.92,95.04,51
20130901|2013-05-14 11:30,14,95.11,95.11,95.1,95.1,2
20130901|2013-05-14 12:00,14,94.83,94.83,94.83,94.83,3
20130901|2013-05-14 12:30,14,94.95,94.95,94.95,94.95,2
20130901|2013-05-14 13:00,14,94.37,94.5,94.12,94.41,33
20130901|2013-05-14 13:30,14,94.33,94.38,94.33,94.38,5
20130901|2013-05-14 14:30,14,94.35,94.35,94.35,94.35,2
20130901|2013-05-15 01:30,15,94.16,94.16,94.16,94.16,1
20130901|2013-05-15 04:00,15,93.7,93.7,93.7,93.7,1
20130901|2013-05-15 05:00,15,93.72,93.77,93.72,93.77,4
20130901|2013-05-15 06:00,15,93.43,93.43,93.27,93.3,20
20130901|2013-05-15 06:30,15,93.2,93.2,93.2,93.2,2
20130901|2013-05-15 07:00,15,93.3,93.35,93.3,93.35,29
20130901|2013-05-15 07:30,15,93.42,93.42,93.42,93.42,1
20130901|2013-05-15 08:00,15,93.12,93.12,93.1,93.1,3
20130901|2013-05-15 08:30,15,93.08,93.25,93.03,93.05,52
20130901|2013-05-15 09:00,15,92.93,92.93,92.72,92.73,4
20130901|2013-05-15 09:30,15,92.66,92.74,92.38,92.74,25
20130901|2013-05-15 10:00,15,92.57,92.63,92.57,92.63,6
20130901|2013-05-15 10:30,15,92.98,93.48,92.98,93.38,51
20130901|2013-05-15 11:00,15,93.69,94.36,93.63,94.07,51
20130901|2013-05-15 11:30,15,94.02,94.45,94.02,94.34,22
20130901|2013-05-15 12:00,15,94.12,94.12,94,94,6
20130901|2013-05-15 12:30,15,94.14,94.5,94.14,94.5,455
20130901|2013-05-15 13:00,15,94.27,94.58,94.21,94.38,22
20130901|2013-05-15 13:30,15,94.49,94.51,94.49,94.51,24
20130901|2013-05-15 14:00,15,94.45,94.45,94.45,94.45,1
20130901|2013-05-16 01:00,16,94,94,94,94,25
20130901|2013-05-16 02:00,16,93.84,93.9,93.84,93.9,2
20130901|2013-05-16 02:30,16,93.67,93.67,93.67,93.67,1
20130901|2013-05-16 03:00,16,93.49,93.49,93.49,93.49,1
20130901|2013-05-16 03:30,16,93.77,93.77,93.77,93.77,3
20130901|2013-05-16 04:00,16,93.72,93.72,93.72,93.72,1
20130901|2013-05-16 05:30,16,93.86,93.86,93.86,93.86,1
20130901|2013-05-16 06:00,16,94.01,94.01,94.01,94.01,1
20130901|2013-05-16 06:30,16,94.08,94.09,94.08,94.09,3
20130901|2013-05-16 07:00,16,94.38,94.45,94.38,94.45,5
20130901|2013-05-16 07:30,16,94.79,94.88,94.79,94.88,4
20130901|2013-05-16 08:00,16,95.08,95.08,94.77,94.77,2
20130901|2013-05-16 08:30,16,95.02,95.02,94.84,94.84,8
20130901|2013-05-16 09:00,16,94.63,94.66,94.52,94.66,3
20130901|2013-05-16 09:30,16,94.66,95.35,94.66,95.35,20
20130901|2013-05-16 10:00,16,95.51,95.69,95.5,95.54,50
20130901|2013-05-16 10:30,16,95.41,95.6,95.41,95.43,8
20130901|2013-05-16 11:00,16,95.46,95.47,95.28,95.28,17
20130901|2013-05-16 11:30,16,95.05,95.19,95.03,95.18,10
20130901|2013-05-16 12:00,16,95.32,95.45,95.32,95.45,2
20130901|2013-05-16 12:30,16,95.39,95.39,95.37,95.37,2
20130901|2013-05-16 13:00,16,95.43,95.64,95.43,95.43,6
20130901|2013-05-16 13:30,16,95.44,95.48,95.44,95.48,9
20130901|2013-05-16 15:30,16,95.46,95.46,95.46,95.46,1
20130901|2013-05-17 00:30,17,95.65,95.65,95.65,95.65,1
20130901|2013-05-17 01:00,17,95.58,95.58,95.58,95.58,1
20130901|2013-05-17 04:00,17,95.63,95.63,95.63,95.63,1
20130901|2013-05-17 04:30,17,95.67,95.82,95.67,95.82,2
20130901|2013-05-17 05:30,17,95.94,95.94,95.94,95.94,1
20130901|2013-05-17 06:00,17,95.94,95.94,95.84,95.84,23
20130901|2013-05-17 06:30,17,95.86,95.86,95.83,95.83,10
20130901|2013-05-17 07:00,17,95.91,96.12,95.91,96.12,3
20130901|2013-05-17 07:30,17,95.99,96.1,95.99,96.1,6
20130901|2013-05-17 08:00,17,96.22,96.72,96.22,96.55,7
20130901|2013-05-17 08:30,17,96.14,96.27,96.1,96.25,14
20130901|2013-05-17 09:00,17,96.29,96.38,95.85,96.21,10
20130901|2013-05-17 09:30,17,96.17,96.19,95.6,95.73,28
20130901|2013-05-17 10:00,17,95.6,95.68,95.32,95.68,57
20130901|2013-05-17 10:30,17,95.64,95.73,95.64,95.64,9
20130901|2013-05-17 11:00,17,95.63,96.03,95.63,95.92,13
20130901|2013-05-17 11:30,17,96.1,96.2,96.03,96.19,51
20130901|2013-05-17 12:00,17,96.2,96.2,96.02,96.15,15
20130901|2013-05-17 12:30,17,96.15,96.4,96.15,96.4,16
20130901|2013-05-17 13:00,17,96.34,96.34,96.17,96.28,29
20130901|2013-05-17 13:30,17,96.37,96.37,96.35,96.37,27
20130901|2013-05-20 02:30,20,95.84,95.84,95.82,95.82,5
20130901|2013-05-20 04:30,20,95.64,95.64,95.64,95.64,1
20130901|2013-05-20 05:00,20,95.74,95.74,95.71,95.71,4
20130901|2013-05-20 06:00,20,95.93,95.96,95.93,95.94,8
20130901|2013-05-20 07:30,20,95.9,95.9,95.86,95.86,2
20130901|2013-05-20 08:00,20,95.65,95.65,95.65,95.65,1
20130901|2013-05-20 08:30,20,95.74,95.82,95.73,95.82,3
20130901|2013-05-20 09:00,20,95.97,96.23,95.97,96.15,6
20130901|2013-05-20 09:30,20,96.19,96.72,96.19,96.72,187
20130901|2013-05-20 10:00,20,96.98,97.13,96.94,96.97,37
20130901|2013-05-20 10:30,20,96.91,97.06,96.8,97.05,47
20130901|2013-05-20 11:00,20,97.22,97.22,96.98,97.06,20
20130901|2013-05-20 11:30,20,96.99,97.21,96.95,97.1,35
20130901|2013-05-20 12:00,20,97.11,97.22,96.87,96.87,39
20130901|2013-05-20 12:30,20,96.96,97.05,96.91,96.91,21
20130901|2013-05-20 13:00,20,96.9,97.1,96.85,96.91,21
20130901|2013-05-20 22:30,21,96.75,96.75,96.75,96.75,1
20130901|2013-05-20 23:00,21,96.8,96.8,96.8,96.8,1
20130901|2013-05-20 23:30,21,96.99,96.99,96.99,96.99,1
20130901|2013-05-21 00:00,21,96.96,96.98,96.96,96.98,10
20130901|2013-05-21 03:00,21,96.72,96.72,96.72,96.72,5
20130901|2013-05-21 04:00,21,96.65,96.65,96.65,96.65,1
20130901|2013-05-21 04:30,21,96.65,96.65,96.57,96.57,5
20130901|2013-05-21 05:00,21,96.58,96.58,96.5,96.5,38
20130901|2013-05-21 06:00,21,96.6,96.6,96.55,96.57,9
20130901|2013-05-21 06:30,21,96.23,96.23,96.23,96.23,2
20130901|2013-05-21 07:00,21,96.57,96.68,96.57,96.59,5
20130901|2013-05-21 08:00,21,96.41,96.69,96.39,96.69,9
20130901|2013-05-21 08:30,21,96.66,96.85,96.57,96.57,22
20130901|2013-05-21 09:00,21,96.58,96.58,96.56,96.56,2
20130901|2013-05-21 09:30,21,96.19,96.42,96.15,96.22,19
20130901|2013-05-21 10:00,21,96.17,96.19,95.72,96.01,49
20130901|2013-05-21 10:30,21,96.17,96.38,96.1,96.38,9
20130901|2013-05-21 11:00,21,96.33,96.5,96.32,96.4,9
20130901|2013-05-21 11:30,21,96.6,96.6,96.49,96.57,5
20130901|2013-05-21 12:00,21,96.68,96.72,96.37,96.45,68
20130901|2013-05-21 12:30,21,96.35,96.35,96.18,96.18,2
20130901|2013-05-21 13:00,21,96.38,96.49,96.21,96.21,12
20130901|2013-05-21 13:30,21,96.13,96.13,96.13,96.13,1
20130901|2013-05-21 14:00,21,96.16,96.16,96.15,96.15,2
20130901|2013-05-21 14:30,21,95.99,95.99,95.99,95.99,2
20130901|2013-05-21 15:00,21,95.89,95.89,95.89,95.89,1
20130901|2013-05-22 04:00,22,95.63,95.63,95.46,95.46,2
20130901|2013-05-22 04:30,22,95.39,95.39,95.38,95.38,3
20130901|2013-05-22 05:30,22,95.71,95.71,95.71,95.71,6
20130901|2013-05-22 06:00,22,95.67,95.67,95.67,95.67,1
20130901|2013-05-22 07:00,22,96.16,96.16,96.16,96.16,8
20130901|2013-05-22 07:30,22,95.97,95.97,95.97,95.97,5
20130901|2013-05-22 08:00,22,95.63,95.63,95.06,95.1,26
20130901|2013-05-22 08:30,22,95.12,95.16,94.76,95.13,27
20130901|2013-05-22 09:00,22,95.36,95.99,95.36,95.7,319
20130901|2013-05-22 09:30,22,95.58,95.6,94.47,94.75,102
20130901|2013-05-22 10:00,22,94.7,95.25,94.7,95.18,24
20130901|2013-05-22 10:30,22,95.14,95.14,94.98,94.98,6
20130901|2013-05-22 11:00,22,94.89,94.92,94.77,94.92,4
20130901|2013-05-22 11:30,22,94.81,94.96,94.68,94.85,46
20130901|2013-05-22 12:00,22,94.91,95.01,94.7,94.83,22
20130901|2013-05-22 12:30,22,94.87,94.9,94.68,94.68,36
20130901|2013-05-22 13:00,22,94.47,94.5,94.2,94.33,276
20130901|2013-05-22 13:30,22,94.15,94.15,94.15,94.15,1
20130901|2013-05-22 14:00,22,94.22,94.22,94.22,94.22,1
20130901|2013-05-22 15:30,22,94.2,94.2,94.2,94.2,7
20130901|2013-05-22 16:00,22,94.29,94.29,94.29,94.29,2
20130901|2013-05-22 20:30,23,93.78,93.78,93.78,93.78,1
20130901|2013-05-23 01:30,23,93.63,93.63,93.57,93.57,6
20130901|2013-05-23 02:00,23,93.46,93.46,93.46,93.46,3
20130901|2013-05-23 02:30,23,93.6,93.6,93.6,93.6,10
20130901|2013-05-23 03:00,23,93.41,93.41,93.09,93.09,61
20130901|2013-05-23 03:30,23,93.1,93.1,93.1,93.1,10
20130901|2013-05-23 05:00,23,93.17,93.17,93.17,93.17,3
20130901|2013-05-23 05:30,23,93.72,93.72,93.72,93.72,1
20130901|2013-05-23 06:00,23,93.61,93.7,93.46,93.5,35
20130901|2013-05-23 07:00,23,93.22,93.22,92.88,92.88,3
20130901|2013-05-23 07:30,23,93.14,93.14,93.14,93.14,3
20130901|2013-05-23 08:00,23,92.96,92.96,92.53,92.53,19
20130901|2013-05-23 08:30,23,92.63,92.64,92.53,92.61,34
20130901|2013-05-23 09:00,23,92.52,92.68,92.52,92.68,13
20130901|2013-05-23 09:30,23,93.13,93.13,92.65,92.81,124
20130901|2013-05-23 10:30,23,93.22,93.74,93.22,93.63,28
20130901|2013-05-23 11:00,23,93.61,93.93,93.57,93.93,16
20130901|2013-05-23 11:30,23,93.82,93.82,93.49,93.69,27
20130901|2013-05-23 12:00,23,93.63,93.82,93.34,93.34,21
20130901|2013-05-23 12:30,23,93.31,93.44,93.15,93.4,63
20130901|2013-05-23 13:00,23,93.36,94.3,93.36,94.2,38
20130901|2013-05-23 13:30,23,94.34,94.38,94.18,94.38,153
20130901|2013-05-23 14:00,23,94.35,94.35,94.33,94.34,66
20130901|2013-05-23 14:30,23,94.46,94.46,94.46,94.46,3
20130901|2013-05-23 15:00,23,94.5,94.5,94.42,94.42,15
20130901|2013-05-24 04:00,24,94.25,94.25,94.25,94.25,1
20130901|2013-05-24 04:30,24,94.01,94.01,94.01,94.01,5
20130901|2013-05-24 06:00,24,93.56,93.72,93.55,93.72,5
20130901|2013-05-24 06:30,24,93.84,93.84,93.84,93.84,2
20130901|2013-05-24 07:30,24,93.9,93.9,93.89,93.89,2
20130901|2013-05-24 08:00,24,93.48,93.48,93.26,93.46,104
20130901|2013-05-24 08:30,24,93.55,93.55,93.24,93.24,15
20130901|2013-05-24 09:00,24,93.36,93.36,93.36,93.36,1
20130901|2013-05-24 09:30,24,93.53,93.6,93.5,93.56,6
20130901|2013-05-24 10:00,24,93.54,93.62,93.49,93.62,4
20130901|2013-05-24 10:30,24,93.55,93.98,93.55,93.97,16
20130901|2013-05-24 11:00,24,93.91,93.91,93.85,93.85,3
20130901|2013-05-24 11:30,24,93.88,93.88,93.68,93.87,15
20130901|2013-05-24 12:00,24,94,94.22,93.92,94.15,16
20130901|2013-05-24 12:30,24,94.16,94.35,94.16,94.25,18
20130901|2013-05-24 13:00,24,94.13,94.3,94.13,94.2,94
20130901|2013-05-24 13:30,24,94.19,94.19,94.05,94.05,132
20130901|2013-05-26 20:00,27,93.51,93.51,93.51,93.51,1
20130901|2013-05-26 21:00,27,93.6,93.6,93.6,93.6,1
20130901|2013-05-26 23:00,27,93.7,93.7,93.7,93.7,1
20130901|2013-05-26 23:30,27,93.77,93.77,93.77,93.77,1
20130901|2013-05-27 02:00,27,93.85,93.85,93.85,93.85,1
20130901|2013-05-27 12:00,27,93.81,93.81,93.81,93.81,1
20130901|2013-05-27 19:00,28,94.11,94.11,94.11,94.11,1
20130901|2013-05-28 02:00,28,94.05,94.05,94.05,94.05,3
20130901|2013-05-28 02:30,28,94.36,94.56,94.36,94.56,5
20130901|2013-05-28 03:00,28,94.7,94.7,94.7,94.7,59
20130901|2013-05-28 03:30,28,94.72,94.8,94.72,94.8,10
20130901|2013-05-28 04:00,28,94.8,94.8,94.68,94.68,6
20130901|2013-05-28 04:30,28,94.74,94.9,94.74,94.84,46
20130901|2013-05-28 05:00,28,94.84,95,94.84,94.96,26
20130901|2013-05-28 06:00,28,94.96,94.96,94.95,94.95,2
20130901|2013-05-28 06:30,28,95.15,95.27,95.15,95.27,14
20130901|2013-05-28 07:00,28,95.27,95.32,95.27,95.32,2
20130901|2013-05-28 07:30,28,95.26,95.4,95.24,95.4,14
20130901|2013-05-28 08:00,28,95.5,95.86,95.4,95.83,325
20130901|2013-05-28 08:30,28,95.83,95.84,95.61,95.61,31
20130901|2013-05-28 09:00,28,95.68,95.68,95.49,95.53,58
20130901|2013-05-28 09:30,28,95.61,95.63,95.39,95.39,22
20130901|2013-05-28 10:00,28,95.38,95.65,95.38,95.6,27
20130901|2013-05-28 10:30,28,95.62,95.69,95.42,95.42,12
20130901|2013-05-28 11:00,28,95.21,95.57,95.21,95.57,16
20130901|2013-05-28 11:30,28,95.53,95.57,95.46,95.57,24
20130901|2013-05-28 12:00,28,95.63,95.63,95.39,95.57,21
20130901|2013-05-28 12:30,28,95.42,95.51,95.39,95.42,22
20130901|2013-05-28 13:00,28,95.33,95.38,95.09,95.18,34
20130901|2013-05-28 13:30,28,95.19,95.19,95.19,95.19,6
20130901|2013-05-28 14:00,28,95.21,95.21,95.21,95.21,1
20130901|2013-05-28 14:30,28,95.29,95.29,95.29,95.29,2
20130901|2013-05-28 19:30,29,94.9,94.9,94.9,94.9,97
20130901|2013-05-29 00:30,29,94.9,94.9,94.9,94.9,3
20130901|2013-05-29 01:30,29,94.8,94.8,94.8,94.8,67
20130901|2013-05-29 02:00,29,94.8,94.8,94.7,94.7,136
20130901|2013-05-29 02:30,29,94.43,94.43,94.39,94.39,4
20130901|2013-05-29 03:00,29,94.53,94.62,94.53,94.57,20
20130901|2013-05-29 03:30,29,94.61,94.61,94.57,94.57,5
20130901|2013-05-29 04:00,29,94.72,94.73,94.72,94.73,2
20130901|2013-05-29 04:30,29,94.82,94.84,94.72,94.72,3
20130901|2013-05-29 05:30,29,94.69,94.69,94.69,94.69,2
20130901|2013-05-29 06:00,29,94.58,94.61,94.43,94.43,8
20130901|2013-05-29 06:30,29,94.32,94.38,94.32,94.38,17
20130901|2013-05-29 07:00,29,94.45,94.67,94.45,94.6,13
20130901|2013-05-29 08:00,29,94.5,95.08,94.41,95.06,39
20130901|2013-05-29 08:30,29,95.09,95.22,95.05,95.13,43
20130901|2013-05-29 09:00,29,94.96,95.07,94.81,94.81,7
20130901|2013-05-29 09:30,29,95.05,95.07,94.76,94.76,20
20130901|2013-05-29 10:00,29,94.77,94.77,93.57,93.94,85
20130901|2013-05-29 10:30,29,93.9,93.96,93.79,93.79,6
20130901|2013-05-29 11:00,29,93.59,93.97,93.59,93.97,105
20130901|2013-05-29 11:30,29,93.88,93.88,93.46,93.54,50
20130901|2013-05-29 12:00,29,93.57,93.65,93.49,93.5,17
20130901|2013-05-29 12:30,29,93.44,93.75,93.38,93.75,12
20130901|2013-05-29 13:00,29,93.73,93.73,93.39,93.39,9
20130901|2013-05-29 13:30,29,93.33,93.33,93.11,93.25,23
20130901|2013-05-29 14:00,29,93.24,93.34,93.24,93.34,24
20130901|2013-05-29 14:30,29,93.37,93.5,93.37,93.5,7
20130901|2013-05-29 15:30,29,93.2,93.2,93.2,93.2,2
20130901|2013-05-30 01:00,30,93.34,93.34,93.34,93.34,1
20130901|2013-05-30 02:00,30,93.14,93.14,93.14,93.14,1
20130901|2013-05-30 02:30,30,93.2,93.26,93.2,93.26,2
20130901|2013-05-30 03:00,30,93.04,93.04,93.04,93.04,1
20130901|2013-05-30 03:30,30,92.89,92.94,92.84,92.84,6
20130901|2013-05-30 04:00,30,92.74,92.74,92.74,92.74,3
20130901|2013-05-30 04:30,30,92.8,92.8,92.8,92.8,2
20130901|2013-05-30 05:30,30,92.72,92.8,92.72,92.8,8
20130901|2013-05-30 06:00,30,93.08,93.15,93.08,93.1,19
20130901|2013-05-30 06:30,30,92.67,92.67,92.64,92.64,6
20130901|2013-05-30 07:00,30,92.57,92.93,92.57,92.93,6
20130901|2013-05-30 07:30,30,92.9,92.97,92.69,92.69,7
20130901|2013-05-30 08:00,30,92.59,92.65,92.12,92.29,35
20130901|2013-05-30 08:30,30,92.37,92.76,92.09,92.59,82
20130901|2013-05-30 09:00,30,92.4,92.68,92.4,92.55,25
20130901|2013-05-30 09:30,30,92.48,92.56,92.47,92.54,12
20130901|2013-05-30 10:00,30,92.53,93.86,92.53,93.69,443
20130901|2013-05-30 10:30,30,93.68,94.15,93.68,93.8,184
20130901|2013-05-30 11:00,30,93.78,93.97,93.76,93.97,101
20130901|2013-05-30 11:30,30,93.76,93.76,93.75,93.75,100
20130901|2013-05-30 12:00,30,93.53,93.53,93.38,93.51,898
20130901|2013-05-30 12:30,30,93.51,93.75,93.48,93.7,61
20130901|2013-05-30 13:00,30,93.73,93.91,93.68,93.8,310
20130901|2013-05-30 13:30,30,93.85,93.85,93.85,93.85,6
20130901|2013-05-30 14:00,30,93.83,93.93,93.83,93.93,2
20130901|2013-05-30 14:30,30,93.79,93.79,93.79,93.79,2
20130901|2013-05-30 15:30,30,93.79,93.79,93.75,93.76,6
20130901|2013-05-30 23:30,31,94,94.04,94,94.04,2
20130901|2013-05-31 01:00,31,93.62,93.62,93.62,93.62,1
20130901|2013-05-31 02:30,31,93.24,93.24,93.23,93.23,3
20130901|2013-05-31 04:00,31,92.97,92.97,92.93,92.93,4
20130901|2013-05-31 06:30,31,93.01,93.01,92.91,92.91,5
20130901|2013-05-31 07:00,31,93.2,93.2,92.99,92.99,2
20130901|2013-05-31 07:30,31,93.06,93.09,92.79,92.79,3
20130901|2013-05-31 08:00,31,92.76,92.95,92.76,92.81,11
20130901|2013-05-31 08:30,31,92.84,93.2,92.84,93.08,21
20130901|2013-05-31 09:00,31,92.92,93.01,92.83,93.01,11
20130901|2013-05-31 09:30,31,93.13,93.15,92.99,93,15
20130901|2013-05-31 10:00,31,92.91,93.08,92.73,92.95,33
20130901|2013-05-31 10:30,31,93.1,93.1,92.81,92.94,17
20130901|2013-05-31 11:00,31,92.83,93.18,92.83,93.18,14
20130901|2013-05-31 11:30,31,93.16,93.37,93.16,93.24,52
20130901|2013-05-31 12:00,31,93.22,93.22,92.99,93.09,18
20130901|2013-05-31 12:30,31,93.09,93.18,93.03,93.18,11
20130901|2013-05-31 13:00,31,92.88,92.88,92.25,92.26,156
20130901|2013-05-31 13:30,31,92.36,92.36,92.28,92.29,10
20130901|2013-05-31 14:30,31,92.06,92.15,91.91,92.15,13
20130901|2013-05-31 15:00,31,92,92,91.94,91.94,4
20130901|2013-06-02 19:30,3,92.02,92.02,92.02,92.02,1
20130901|2013-06-02 22:30,3,92.24,92.24,92.24,92.24,1
20130901|2013-06-02 23:00,3,92.23,92.23,92.23,92.23,1
20130901|2013-06-03 00:30,3,92.05,92.05,92.05,92.05,1
20130901|2013-06-03 01:30,3,92.14,92.14,92.14,92.14,1
20130901|2013-06-03 02:00,3,91.88,91.88,91.88,91.88,5
20130901|2013-06-03 02:30,3,91.79,91.92,91.79,91.92,2
20130901|2013-06-03 03:00,3,92.05,92.05,92.05,92.05,8
20130901|2013-06-03 05:00,3,92.5,92.58,92.5,92.58,2
20130901|2013-06-03 05:30,3,92.6,92.6,92.6,92.6,1
20130901|2013-06-03 06:00,3,92.65,93.3,92.61,93.2,33
20130901|2013-06-03 06:30,3,93.12,93.12,93.11,93.11,10
20130901|2013-06-03 07:30,3,93.02,93.06,92.65,92.65,18
20130901|2013-06-03 08:00,3,92.74,93.1,92.74,93.06,36
20130901|2013-06-03 08:30,3,92.85,93.04,92.85,92.95,18
20130901|2013-06-03 09:00,3,92.94,93.59,92.94,93.42,11
20130901|2013-06-03 09:30,3,93.29,93.46,93.2,93.34,41
20130901|2013-06-03 10:00,3,93.37,93.37,93.2,93.32,12
20130901|2013-06-03 10:30,3,93.42,93.83,93.42,93.83,28
20130901|2013-06-03 11:00,3,93.85,93.85,93.74,93.74,6
20130901|2013-06-03 11:30,3,93.84,93.84,93.68,93.68,10
20130901|2013-06-03 12:00,3,93.61,93.61,93.61,93.61,8
20130901|2013-06-03 12:30,3,93.63,93.84,93.63,93.8,29
20130901|2013-06-03 13:00,3,93.64,93.73,93.64,93.72,17
20130901|2013-06-03 14:00,3,93.6,93.6,93.59,93.59,31
20130901|2013-06-03 14:30,3,93.56,93.56,93.56,93.56,3
20130901|2013-06-04 02:00,4,93.56,93.56,93.56,93.56,1
20130901|2013-06-04 04:00,4,93.17,93.17,93.17,93.17,1
20130901|2013-06-04 05:00,4,93.28,93.28,93.28,93.28,1
20130901|2013-06-04 05:30,4,93.27,93.27,93.27,93.27,1
20130901|2013-06-04 06:00,4,93.17,93.17,93.01,93.01,4
20130901|2013-06-04 06:30,4,93.22,93.23,93.22,93.23,6
20130901|2013-06-04 08:00,4,93.56,93.56,93.26,93.26,6
20130901|2013-06-04 08:30,4,93.26,93.5,93.25,93.5,241
20130901|2013-06-04 09:00,4,93.17,93.17,92.81,92.97,23
20130901|2013-06-04 09:30,4,92.92,92.98,92.71,92.78,312
20130901|2013-06-04 10:00,4,92.89,93.37,92.89,93.37,9
20130901|2013-06-04 10:30,4,93.47,94.5,93.41,94.47,95
20130901|2013-06-04 11:00,4,94.49,94.59,94.27,94.27,257
20130901|2013-06-04 11:30,4,94.29,94.29,94.11,94.11,141
20130901|2013-06-04 12:00,4,94.17,94.21,94.1,94.21,17
20130901|2013-06-04 12:30,4,94.05,94.05,93.82,93.82,6
20130901|2013-06-04 13:00,4,93.51,93.65,93.13,93.65,124
20130901|2013-06-04 13:30,4,93.68,93.78,93.67,93.78,1044
20130901|2013-06-04 15:30,4,93.9,94.14,93.9,94.14,4
20130901|2013-06-04 20:30,5,94.16,94.16,94.16,94.16,1
20130901|2013-06-05 01:30,5,93.82,93.82,93.82,93.82,1
20130901|2013-06-05 03:30,5,94.12,94.12,94.09,94.1,7
20130901|2013-06-05 04:30,5,94.14,94.14,94.14,94.14,1
20130901|2013-06-05 05:00,5,94.03,94.03,93.98,93.98,2
20130901|2013-06-05 06:00,5,93.98,93.98,93.98,93.98,1
20130901|2013-06-05 06:30,5,94.26,94.26,94.11,94.11,2
20130901|2013-06-05 07:30,5,94.06,94.42,94.06,94.42,4
20130901|2013-06-05 08:00,5,94.4,94.52,94.27,94.35,22
20130901|2013-06-05 08:30,5,94.34,94.34,93.97,94.15,21
20130901|2013-06-05 09:00,5,94.14,94.36,94.03,94.3,52
20130901|2013-06-05 09:30,5,94.45,94.76,94.3,94.33,84
20130901|2013-06-05 10:00,5,94.49,94.54,94.49,94.53,7
20130901|2013-06-05 10:30,5,94.5,94.5,94.4,94.4,21
20130901|2013-06-05 11:00,5,94.16,94.23,93.94,93.98,8
20130901|2013-06-05 11:30,5,94.19,94.19,94.18,94.18,2
20130901|2013-06-05 12:00,5,94.18,94.35,94.18,94.35,37
20130901|2013-06-05 12:30,5,94.4,94.56,94.3,94.33,35
20130901|2013-06-05 13:00,5,94.39,94.41,93.9,93.92,39
20130901|2013-06-05 13:30,5,94.05,94.05,94.05,94.05,2
20130901|2013-06-05 14:30,5,93.96,93.97,93.96,93.97,12
20130901|2013-06-05 19:00,6,93.98,93.98,93.98,93.98,1
20130901|2013-06-06 01:00,6,94.12,94.12,94.12,94.12,1
20130901|2013-06-06 02:00,6,94.18,94.18,94.18,94.18,2
20130901|2013-06-06 03:00,6,94.51,94.51,94.51,94.51,1
20130901|2013-06-06 04:00,6,94.49,94.49,94.49,94.49,1
20130901|2013-06-06 05:00,6,94.47,94.47,94.47,94.47,1
20130901|2013-06-06 05:30,6,94.47,94.47,94.47,94.47,1
20130901|2013-06-06 06:00,6,94.47,94.5,94.37,94.37,13
20130901|2013-06-06 07:00,6,94.47,94.47,94.47,94.47,5
20130901|2013-06-06 07:30,6,94.38,94.63,94.38,94.42,9
20130901|2013-06-06 08:00,6,94.54,94.9,94.54,94.76,214
20130901|2013-06-06 08:30,6,94.75,94.9,94.65,94.65,89
20130901|2013-06-06 09:00,6,94.83,95.34,94.83,95.22,215
20130901|2013-06-06 09:30,6,95.26,95.52,95.26,95.39,133
20130901|2013-06-06 10:00,6,95.27,95.27,95.12,95.15,9
20130901|2013-06-06 10:30,6,95.28,95.28,95.17,95.25,4
20130901|2013-06-06 11:00,6,95.28,95.28,95.05,95.05,52
20130901|2013-06-06 11:30,6,95.16,95.2,95.06,95.12,30
20130901|2013-06-06 12:00,6,95.12,95.26,95.11,95.11,20
20130901|2013-06-06 12:30,6,95.35,95.35,95.2,95.2,14
20130901|2013-06-06 13:00,6,95.25,95.28,95.01,95.01,119
20130901|2013-06-06 13:30,6,94.99,94.99,94.99,94.99,21
20130901|2013-06-06 14:00,6,94.9,94.9,94.9,94.9,100
20130901|2013-06-06 14:30,6,94.91,94.91,94.89,94.89,57
20130901|2013-06-06 16:00,6,94.9,94.9,94.9,94.9,44
20130901|2013-06-06 22:30,7,95.04,95.04,95.04,95.04,1
20130901|2013-06-07 01:00,7,95.2,95.2,95.2,95.2,1
20130901|2013-06-07 02:00,7,95.04,95.04,95.04,95.04,1
20130901|2013-06-07 02:30,7,95.31,95.31,95.31,95.31,1
20130901|2013-06-07 03:00,7,95.37,95.37,95.37,95.37,2
20130901|2013-06-07 03:30,7,95.4,95.4,95.4,95.4,2
20130901|2013-06-07 05:00,7,95.39,95.39,95.39,95.39,1
20130901|2013-06-07 05:30,7,95.42,95.6,95.42,95.57,33
20130901|2013-06-07 06:00,7,95.53,95.55,95.49,95.51,67
20130901|2013-06-07 07:00,7,95.6,95.6,95.44,95.44,8
20130901|2013-06-07 07:30,7,95.48,95.5,94.58,94.59,30
20130901|2013-06-07 08:00,7,94.53,94.54,94.07,94.08,157
20130901|2013-06-07 08:30,7,94.24,94.78,94.08,94.74,52
20130901|2013-06-07 09:00,7,95,96.07,95,95.99,821
20130901|2013-06-07 09:30,7,95.93,96.11,95.93,96.05,41
20130901|2013-06-07 10:00,7,96.05,96.05,95.97,96.02,199
20130901|2013-06-07 10:30,7,96.18,96.62,96.03,96.45,204
20130901|2013-06-07 11:00,7,96.39,96.39,96.18,96.19,131
20130901|2013-06-07 11:30,7,96.19,96.5,96.19,96.47,40
20130901|2013-06-07 12:00,7,96.51,96.51,96.34,96.34,76
20130901|2013-06-07 12:30,7,96.35,96.38,96.18,96.18,168
20130901|2013-06-07 13:00,7,96.15,96.37,96.09,96.37,140
20130901|2013-06-07 13:30,7,96.42,96.42,96.42,96.42,3
20130901|2013-06-07 14:00,7,96.45,96.48,96.45,96.48,27
20130901|2013-06-07 14:30,7,96.45,96.45,96.45,96.45,1
20130901|2013-06-07 15:00,7,96.47,96.47,96.45,96.45,2
20130901|2013-06-10 00:30,10,96.37,96.37,96.37,96.37,1
20130901|2013-06-10 02:30,10,96.19,96.19,96.02,96.02,2
20130901|2013-06-10 03:00,10,95.97,95.97,95.97,95.97,1
20130901|2013-06-10 03:30,10,96.05,96.05,96.05,96.05,1
20130901|2013-06-10 04:00,10,96.1,96.12,95.94,95.95,10
20130901|2013-06-10 06:00,10,96.01,96.05,95.96,95.96,15
20130901|2013-06-10 08:00,10,95.63,96.16,95.59,95.84,68
20130901|2013-06-10 08:30,10,95.74,95.81,95.54,95.75,19
20130901|2013-06-10 09:00,10,95.75,96.1,95.68,96.1,24
20130901|2013-06-10 09:30,10,96.05,96.13,96.04,96.06,23
20130901|2013-06-10 10:00,10,96.08,96.11,96.04,96.1,21
20130901|2013-06-10 10:30,10,96.15,96.26,96.14,96.26,36
20130901|2013-06-10 11:00,10,96.06,96.06,95.99,96.06,5
20130901|2013-06-10 11:30,10,96.11,96.12,96.06,96.08,24
20130901|2013-06-10 12:00,10,96.12,96.12,96.03,96.06,8
20130901|2013-06-10 12:30,10,96,96.08,95.99,96.08,6
20130901|2013-06-10 13:00,10,96.08,96.13,96.03,96.12,21
20130901|2013-06-10 13:30,10,96.12,96.16,96.12,96.16,5
20130901|2013-06-11 01:30,11,96.06,96.06,96.06,96.06,1
20130901|2013-06-11 02:00,11,95.72,95.72,95.72,95.72,1
20130901|2013-06-11 02:30,11,95.7,95.7,95.7,95.7,8
20130901|2013-06-11 03:00,11,95.62,95.62,95.62,95.62,3
20130901|2013-06-11 05:00,11,95.62,95.62,95.62,95.62,1
20130901|2013-06-11 05:30,11,95.54,95.54,94.96,94.96,180
20130901|2013-06-11 06:00,11,94.96,94.96,94.9,94.9,9
20130901|2013-06-11 06:30,11,94.9,95,94.88,94.88,99
20130901|2013-06-11 07:00,11,94.8,94.8,94.8,94.8,100
20130901|2013-06-11 07:30,11,94.85,95.13,94.85,95.12,14
20130901|2013-06-11 08:00,11,94.92,94.92,94.42,94.59,52
20130901|2013-06-11 08:30,11,94.67,94.96,94.65,94.96,38
20130901|2013-06-11 09:00,11,94.78,94.78,94.78,94.78,1
20130901|2013-06-11 09:30,11,95.06,95.07,94.85,94.85,4
20130901|2013-06-11 12:00,11,94.94,94.99,94.91,94.99,125
20130901|2013-06-11 12:30,11,94.84,94.84,94.84,94.84,2
20130901|2013-06-11 13:00,11,95.21,95.71,95.21,95.55,70
20130901|2013-06-11 13:30,11,95.59,95.69,95.58,95.63,60
20130901|2013-06-11 14:30,11,95.57,95.57,95.52,95.52,4
20130901|2013-06-12 03:30,12,95.61,95.61,95.61,95.61,1
20130901|2013-06-12 04:00,12,95.8,95.9,95.75,95.9,201
20130901|2013-06-12 06:00,12,95.78,95.78,95.63,95.63,17
20130901|2013-06-12 07:00,12,95.8,95.81,95.8,95.81,6
20130901|2013-06-12 08:00,12,95.76,96.45,95.76,96.45,109
20130901|2013-06-12 08:30,12,96.25,96.29,96.21,96.22,17
20130901|2013-06-12 09:00,12,96.33,96.33,96.09,96.09,3
20130901|2013-06-12 09:30,12,95.96,96.34,95.8,95.89,35
20130901|2013-06-12 10:00,12,95.88,96.7,95.84,96.51,143
20130901|2013-06-12 10:30,12,96.42,96.42,96.22,96.22,51
20130901|2013-06-12 11:00,12,96.08,96.22,96.08,96.22,5
20130901|2013-06-12 11:30,12,96.15,96.36,96.15,96.26,26
20130901|2013-06-12 12:00,12,96.27,96.39,96.27,96.36,14
20130901|2013-06-12 12:30,12,96.4,96.49,96.28,96.32,124
20130901|2013-06-12 13:00,12,96.18,96.22,95.93,96.22,49
20130901|2013-06-12 14:00,12,96.13,96.13,96.13,96.13,3
20130901|2013-06-12 15:00,12,96.13,96.13,96.13,96.13,5
20130901|2013-06-12 20:30,13,95.83,95.83,95.83,95.83,2
20130901|2013-06-12 23:00,13,95.66,95.66,95.66,95.66,1
20130901|2013-06-12 23:30,13,95.62,95.62,95.62,95.62,1
20130901|2013-06-13 00:30,13,95.55,95.55,95.53,95.54,23
20130901|2013-06-13 01:00,13,95.54,95.61,95.54,95.61,10
20130901|2013-06-13 01:30,13,95.6,95.63,95.6,95.63,9
20130901|2013-06-13 02:00,13,95.54,95.54,95.54,95.54,5
20130901|2013-06-13 02:30,13,95.49,95.49,95.43,95.43,4
20130901|2013-06-13 03:30,13,95.51,95.51,95.5,95.5,10
20130901|2013-06-13 04:00,13,95.63,95.64,95.62,95.62,4
20130901|2013-06-13 04:30,13,95.81,95.81,95.81,95.81,4
20130901|2013-06-13 05:00,13,95.78,95.78,95.78,95.78,2
20130901|2013-06-13 06:00,13,95.85,95.85,95.8,95.82,10
20130901|2013-06-13 06:30,13,95.68,95.69,95.66,95.66,6
20130901|2013-06-13 07:00,13,95.49,95.49,95.36,95.36,14
20130901|2013-06-13 07:30,13,95.64,95.94,95.64,95.94,7
20130901|2013-06-13 08:00,13,95.92,96,95.75,95.75,17
20130901|2013-06-13 08:30,13,95.72,95.92,95.72,95.89,26
20130901|2013-06-13 09:00,13,95.9,96.15,95.9,95.96,34
20130901|2013-06-13 09:30,13,96.06,96.06,95.87,95.88,53
20130901|2013-06-13 10:00,13,95.92,96.26,95.84,96.04,102
20130901|2013-06-13 10:30,13,96.03,96.14,96.03,96.14,9
20130901|2013-06-13 11:00,13,96.11,96.36,96.11,96.28,91
20130901|2013-06-13 11:30,13,96.29,96.34,96.27,96.32,28
20130901|2013-06-13 12:00,13,96.35,96.35,96.17,96.18,13
20130901|2013-06-13 12:30,13,96.23,96.46,96.23,96.41,68
20130901|2013-06-13 13:00,13,96.44,97.16,96.42,96.94,201
20130901|2013-06-13 13:30,13,96.91,96.92,96.78,96.84,55
20130901|2013-06-13 14:00,13,96.8,96.92,96.75,96.92,46
20130901|2013-06-13 14:30,13,96.82,97,96.8,97,19
20130901|2013-06-13 15:00,13,96.88,96.9,96.87,96.9,17
20130901|2013-06-13 15:30,13,96.94,96.94,96.94,96.94,3
20130901|2013-06-13 22:00,14,96.92,96.92,96.92,96.92,1
20130901|2013-06-14 03:00,14,96.98,97.18,96.97,97.18,30
20130901|2013-06-14 03:30,14,97.16,97.16,97.1,97.1,11
20130901|2013-06-14 04:00,14,97.29,97.42,97.27,97.42,13
20130901|2013-06-14 04:30,14,97.46,97.46,97.46,97.46,4
20130901|2013-06-14 05:00,14,97.25,97.25,97.14,97.14,17
20130901|2013-06-14 05:30,14,97.31,97.31,97.23,97.23,2
20130901|2013-06-14 06:00,14,97.4,97.41,97.4,97.41,4
20130901|2013-06-14 06:30,14,97.35,97.41,97.35,97.41,2
20130901|2013-06-14 07:30,14,97.56,97.77,97.53,97.53,183
20130901|2013-06-14 08:00,14,97.73,98.4,97.73,98.16,86
20130901|2013-06-14 08:30,14,98.15,98.36,98,98.36,124
20130901|2013-06-14 09:00,14,98.37,98.37,98.01,98.01,71
20130901|2013-06-14 09:30,14,98.06,98.22,97.89,98.16,51
20130901|2013-06-14 10:00,14,98.07,98.18,97.85,97.88,76
20130901|2013-06-14 10:30,14,97.98,98,97.83,97.9,71
20130901|2013-06-14 11:00,14,97.85,98.05,97.82,98.05,9
20130901|2013-06-14 11:30,14,98.05,98.19,98.04,98.17,63
20130901|2013-06-14 12:00,14,98.08,98.25,97.98,98.19,83
20130901|2013-06-14 12:30,14,98.22,98.22,98,98.15,32
20130901|2013-06-14 13:00,14,98.11,98.16,97.9,98.12,248
20130901|2013-06-14 13:30,14,98.09,98.09,97.95,97.95,36
20130901|2013-06-14 14:00,14,97.99,98.12,97.99,98.12,11
20130901|2013-06-14 14:30,14,98.06,98.07,98.03,98.07,5
20130901|2013-06-14 15:30,14,98.13,98.13,98.13,98.13,1
20130901|2013-06-14 16:00,14,98.14,98.15,98.14,98.15,16
20130901|2013-06-17 02:30,17,98.18,98.18,98.18,98.18,1
20130901|2013-06-17 03:00,17,98.21,98.4,98.2,98.4,41
20130901|2013-06-17 03:30,17,98.4,98.4,98.33,98.33,9
20130901|2013-06-17 04:00,17,98.26,98.26,98.26,98.26,5
20130901|2013-06-17 04:30,17,98.4,98.89,98.4,98.87,65
20130901|2013-06-17 05:00,17,98.84,98.84,98.72,98.78,23
20130901|2013-06-17 05:30,17,98.79,98.79,98.75,98.77,5
20130901|2013-06-17 06:00,17,98.75,98.87,98.75,98.87,22
20130901|2013-06-17 06:30,17,98.92,99,98.54,98.54,76
20130901|2013-06-17 07:00,17,98.53,98.62,98.31,98.48,55
20130901|2013-06-17 07:30,17,98.58,98.58,98.25,98.36,61
20130901|2013-06-17 08:00,17,98.45,98.65,98.31,98.6,46
20130901|2013-06-17 08:30,17,98.49,98.68,98.4,98.53,83
20130901|2013-06-17 09:00,17,98.54,98.56,98.04,98.04,124
20130901|2013-06-17 09:30,17,98.18,98.53,98.08,98.26,118
20130901|2013-06-17 10:00,17,98.33,98.43,98.22,98.29,57
20130901|2013-06-17 10:30,17,98.25,98.46,98.19,98.43,68
20130901|2013-06-17 11:00,17,98.48,98.48,98.34,98.44,87
20130901|2013-06-17 11:30,17,98.43,98.56,98.35,98.56,64
20130901|2013-06-17 12:00,17,98.48,98.48,98.17,98.2,45
20130901|2013-06-17 12:30,17,98.2,98.34,98.15,98.33,26
20130901|2013-06-17 13:00,17,98.3,98.41,97.81,98.17,45
20130901|2013-06-17 13:30,17,98.15,98.15,98.15,98.15,1
20130901|2013-06-17 14:00,17,98.17,98.17,98.17,98.17,121
20130901|2013-06-17 14:30,17,98.18,98.18,98.15,98.15,18
20130901|2013-06-17 15:00,17,98.19,98.2,98.19,98.2,13
20130901|2013-06-17 23:30,18,98.07,98.07,98.07,98.07,1
20130901|2013-06-18 01:30,18,98.01,98.01,98.01,98.01,2
20130901|2013-06-18 02:30,18,98,98,98,98,10
20130901|2013-06-18 03:00,18,97.87,97.9,97.84,97.84,5
20130901|2013-06-18 03:30,18,97.87,97.87,97.87,97.87,1
20130901|2013-06-18 04:00,18,97.95,97.96,97.81,97.81,13
20130901|2013-06-18 04:30,18,97.82,97.82,97.8,97.8,14
20130901|2013-06-18 05:00,18,97.91,97.98,97.89,97.89,17
20130901|2013-06-18 06:00,18,97.85,97.96,97.85,97.96,39
20130901|2013-06-18 06:30,18,97.82,97.82,97.82,97.82,1
20130901|2013-06-18 07:00,18,97.98,98.46,97.98,98.45,64
20130901|2013-06-18 07:30,18,98.45,98.54,98.26,98.33,113
20130901|2013-06-18 08:00,18,98.43,98.8,98.43,98.51,242
20130901|2013-06-18 08:30,18,98.51,98.63,98.36,98.63,77
20130901|2013-06-18 09:00,18,98.55,98.56,98.29,98.32,22
20130901|2013-06-18 09:30,18,98.37,98.44,98.17,98.28,74
20130901|2013-06-18 10:00,18,98.33,98.35,98.16,98.26,77
20130901|2013-06-18 10:30,18,98.27,98.35,98.04,98.07,36
20130901|2013-06-18 11:00,18,98.17,98.26,98.17,98.23,19
20130901|2013-06-18 11:30,18,98.22,98.5,98.22,98.47,39
20130901|2013-06-18 12:00,18,98.41,98.55,98.38,98.53,42
20130901|2013-06-18 12:30,18,98.45,98.52,98.4,98.51,20
20130901|2013-06-18 13:00,18,98.62,98.9,98.62,98.72,68
20130901|2013-06-18 13:30,18,98.72,98.74,98.72,98.73,52
20130901|2013-06-18 14:00,18,98.74,98.74,98.72,98.72,46
20130901|2013-06-18 14:30,18,98.71,98.73,98.7,98.72,6
20130901|2013-06-18 15:00,18,98.68,98.7,98.68,98.7,2
20130901|2013-06-18 15:30,18,98.67,98.88,98.67,98.88,28
20130901|2013-06-18 16:00,18,98.89,98.89,98.89,98.89,12
20130901|2013-06-19 00:30,19,98.9,98.91,98.9,98.91,2
20130901|2013-06-19 01:00,19,98.86,98.86,98.85,98.86,20
20130901|2013-06-19 01:30,19,98.94,99.2,98.94,99.2,84
20130901|2013-06-19 02:00,19,99.18,99.18,99.11,99.11,56
20130901|2013-06-19 02:30,19,99.01,99.01,99.01,99.01,2
20130901|2013-06-19 03:00,19,99.02,99.03,98.94,98.94,4
20130901|2013-06-19 03:30,19,98.89,99.1,98.89,99.09,24
20130901|2013-06-19 04:00,19,99.06,99.2,99.06,99.17,14
20130901|2013-06-19 04:30,19,99.16,99.19,99.13,99.19,28
20130901|2013-06-19 05:00,19,99.19,99.19,99.12,99.12,7
20130901|2013-06-19 05:30,19,99.08,99.09,99.05,99.05,6
20130901|2013-06-19 06:30,19,98.84,98.93,98.81,98.92,13
20130901|2013-06-19 07:00,19,98.91,98.93,98.9,98.9,16
20130901|2013-06-19 07:30,19,98.91,98.91,98.64,98.64,46
20130901|2013-06-19 08:00,19,98.78,98.87,98.71,98.78,72
20130901|2013-06-19 08:30,19,98.81,98.84,98.73,98.81,14
20130901|2013-06-19 09:00,19,98.73,98.9,98.73,98.79,61
20130901|2013-06-19 09:30,19,98.72,98.74,98.52,98.57,98
20130901|2013-06-19 10:00,19,98.53,98.54,98.36,98.53,29
20130901|2013-06-19 10:30,19,98.59,98.71,98.57,98.61,58
20130901|2013-06-19 11:00,19,98.65,98.65,98.53,98.59,90
20130901|2013-06-19 11:30,19,98.62,98.72,98.62,98.72,13
20130901|2013-06-19 12:00,19,98.74,98.74,98.65,98.65,19
20130901|2013-06-19 12:30,19,98.58,98.79,98.58,98.79,16
20130901|2013-06-19 13:00,19,98.63,99.03,98.3,98.57,241
20130901|2013-06-19 13:30,19,98.55,98.65,97.9,97.9,101
20130901|2013-06-19 14:00,19,98.01,98.27,98.01,98.27,3
20130901|2013-06-19 14:30,19,98.24,98.36,98.24,98.31,9
20130901|2013-06-19 15:00,19,98.13,98.13,98.13,98.13,1
20130901|2013-06-19 16:30,19,98.33,98.33,98.33,98.33,45
20130901|2013-06-19 19:00,20,97.87,97.87,97.87,97.87,2
20130901|2013-06-19 22:30,20,97.2,97.2,97.14,97.14,2
20130901|2013-06-19 23:00,20,97.15,97.15,97.15,97.15,1
20130901|2013-06-19 23:30,20,96.93,96.93,96.8,96.8,2
20130901|2013-06-20 00:00,20,96.89,96.89,96.74,96.74,24
20130901|2013-06-20 00:30,20,96.85,96.85,96.81,96.81,13
20130901|2013-06-20 01:00,20,96.89,96.89,96.89,96.89,2
20130901|2013-06-20 01:30,20,96.85,96.92,96.85,96.92,31
20130901|2013-06-20 02:00,20,96.79,97.05,96.73,97.05,125
20130901|2013-06-20 02:30,20,97.18,97.18,96.86,96.89,4
20130901|2013-06-20 03:00,20,96.77,96.77,96.38,96.65,200
20130901|2013-06-20 03:30,20,96.57,96.62,96.5,96.5,73
20130901|2013-06-20 04:00,20,96.45,96.65,96.34,96.65,28
20130901|2013-06-20 04:30,20,96.67,96.67,96.2,96.29,15
20130901|2013-06-20 05:00,20,96.24,96.36,96.19,96.33,27
20130901|2013-06-20 05:30,20,96.34,96.59,96.34,96.58,14
20130901|2013-06-20 06:00,20,96.66,96.86,96.66,96.8,55
20130901|2013-06-20 06:30,20,96.95,97.04,96.73,97.01,170
20130901|2013-06-20 07:00,20,97.08,97.08,96.88,96.95,53
20130901|2013-06-20 07:30,20,97.02,97.04,96.63,96.64,27
20130901|2013-06-20 08:00,20,96.57,96.6,95.86,95.97,502
20130901|2013-06-20 08:30,20,95.95,96.05,95.67,95.88,201
20130901|2013-06-20 09:00,20,95.9,95.96,95.38,95.63,213
20130901|2013-06-20 09:30,20,95.49,95.91,95.41,95.71,87
20130901|2013-06-20 10:00,20,95.7,95.74,95.52,95.55,88
20130901|2013-06-20 10:30,20,95.56,95.65,95.23,95.61,62
20130901|2013-06-20 11:00,20,95.63,95.77,95.53,95.62,63
20130901|2013-06-20 11:30,20,95.72,95.93,95.67,95.67,87
20130901|2013-06-20 12:00,20,95.63,95.72,95.26,95.32,133
20130901|2013-06-20 12:30,20,95.4,95.4,95.25,95.39,32
20130901|2013-06-20 13:00,20,95.52,95.81,95.08,95.15,304
20130901|2013-06-20 13:30,20,95.06,95.14,94.71,94.81,262
20130901|2013-06-20 14:00,20,94.86,94.92,94.86,94.92,21
20130901|2013-06-20 14:30,20,94.97,95.07,94.89,94.98,28
20130901|2013-06-20 15:00,20,94.96,95,94.96,95,5
20130901|2013-06-20 16:00,20,95,95,95,95,2
20130901|2013-06-20 21:00,21,95.15,95.15,95.15,95.15,1
20130901|2013-06-21 00:00,21,95.48,95.48,95.48,95.48,1
20130901|2013-06-21 01:00,21,95.51,95.56,95.51,95.56,53
20130901|2013-06-21 01:30,21,95.66,95.73,95.62,95.62,4
20130901|2013-06-21 02:00,21,95.5,95.6,95.5,95.6,15
20130901|2013-06-21 02:30,21,95.67,95.67,95.67,95.67,2
20130901|2013-06-21 03:00,21,95.56,95.82,95.56,95.82,21
20130901|2013-06-21 03:30,21,95.8,95.81,95.76,95.78,37
20130901|2013-06-21 04:00,21,95.72,95.76,95.56,95.56,9
20130901|2013-06-21 04:30,21,95.5,95.64,95.46,95.64,21
20130901|2013-06-21 05:00,21,95.63,95.72,95.58,95.58,30
20130901|2013-06-21 05:30,21,95.55,95.55,95.5,95.5,7
20130901|2013-06-21 06:30,21,95.5,95.54,95.28,95.51,25
20130901|2013-06-21 07:00,21,95.42,95.42,95.25,95.36,17
20130901|2013-06-21 07:30,21,95.19,95.22,94.86,95.1,311
20130901|2013-06-21 08:00,21,95.16,95.19,94.8,94.9,88
20130901|2013-06-21 08:30,21,94.89,95.11,94.64,94.71,259
20130901|2013-06-21 09:00,21,94.69,94.69,93.87,94.07,212
20130901|2013-06-21 09:30,21,94.05,94.06,93.64,93.89,122
20130901|2013-06-21 10:00,21,93.84,93.98,93.58,93.67,152
20130901|2013-06-21 10:30,21,93.68,93.7,93.13,93.2,162
20130901|2013-06-21 11:00,21,93.32,93.32,93.1,93.18,156
20130901|2013-06-21 11:30,21,93.21,93.49,93.12,93.49,312
20130901|2013-06-21 12:00,21,93.52,94.32,93.41,93.59,242
20130901|2013-06-21 12:30,21,93.68,93.9,93.5,93.65,170
20130901|2013-06-21 13:00,21,93.64,93.76,93.21,93.75,334
20130901|2013-06-21 13:30,21,93.63,93.86,93.63,93.86,49
20130901|2013-06-21 14:00,21,93.87,94.01,93.87,94.01,7
20130901|2013-06-21 14:30,21,93.93,93.95,93.73,93.79,44
20130901|2013-06-21 15:00,21,93.73,93.84,93.73,93.84,2
20130901|2013-06-21 15:30,21,93.9,93.9,93.9,93.9,1
20130901|2013-06-21 16:00,21,93.87,93.87,93.87,93.87,1
20130901|2013-06-23 22:00,24,93.47,93.47,93.47,93.47,1
20130901|2013-06-23 23:30,24,93.37,93.37,93.36,93.36,5
20130901|2013-06-24 00:00,24,93.4,93.4,93.4,93.4,1
20130901|2013-06-24 01:00,24,93.16,93.28,93.16,93.28,8
20130901|2013-06-24 01:30,24,93.16,93.19,92.7,92.75,158
20130901|2013-06-24 02:00,24,92.9,93,92.88,93,22
20130901|2013-06-24 02:30,24,93.08,93.08,93.08,93.08,5
20130901|2013-06-24 03:00,24,93.25,93.25,93.1,93.12,69
20130901|2013-06-24 03:30,24,93.07,93.34,93.01,93.34,37
20130901|2013-06-24 04:00,24,93.35,93.35,93.32,93.32,5
20130901|2013-06-24 04:30,24,93.44,93.49,93.44,93.47,44
20130901|2013-06-24 05:00,24,93.5,93.69,93.5,93.55,107
20130901|2013-06-24 05:30,24,93.56,93.61,93.44,93.44,23
20130901|2013-06-24 06:00,24,93.32,93.33,93.32,93.33,6
20130901|2013-06-24 06:30,24,93.23,93.54,93.23,93.54,14
20130901|2013-06-24 07:00,24,93.5,93.53,93.38,93.38,4
20130901|2013-06-24 07:30,24,93.28,93.6,93.27,93.6,25
20130901|2013-06-24 08:00,24,93.51,93.51,93.04,93.21,120
20130901|2013-06-24 08:30,24,93.18,93.76,93.07,93.43,135
20130901|2013-06-24 09:00,24,93.35,93.47,93.08,93.22,284
20130901|2013-06-24 09:30,24,93.2,93.7,93.2,93.58,201
20130901|2013-06-24 10:00,24,93.52,93.53,93.22,93.33,62
20130901|2013-06-24 10:30,24,93.33,93.51,93.33,93.49,56
20130901|2013-06-24 11:00,24,93.58,93.79,93.52,93.74,59
20130901|2013-06-24 11:30,24,93.79,94.03,93.67,93.86,122
20130901|2013-06-24 12:00,24,93.76,94.16,93.71,94.13,104
20130901|2013-06-24 12:30,24,94.2,95.08,94.2,94.9,485
20130901|2013-06-24 13:00,24,94.97,95.44,94.94,95.05,251
20130901|2013-06-24 13:30,24,95.02,95.11,94.9,94.9,62
20130901|2013-06-24 14:00,24,94.96,94.98,94.94,94.96,18
20130901|2013-06-24 14:30,24,94.92,94.92,94.78,94.78,9
20130901|2013-06-24 16:00,24,94.77,94.77,94.77,94.77,2
20130901|2013-06-24 20:00,25,94.61,94.61,94.61,94.61,1
20130901|2013-06-24 23:00,25,94.51,94.51,94.43,94.43,5
20130901|2013-06-25 00:30,25,94.61,94.7,94.54,94.7,6
20130901|2013-06-25 01:00,25,94.92,94.92,94.92,94.92,1
20130901|2013-06-25 02:00,25,94.96,95.29,94.96,95.29,12
20130901|2013-06-25 02:30,25,95.5,95.6,95.4,95.54,201
20130901|2013-06-25 03:00,25,95.44,95.55,95.44,95.55,44
20130901|2013-06-25 03:30,25,95.57,95.78,95.56,95.72,209
20130901|2013-06-25 04:00,25,95.7,95.7,95.59,95.66,36
20130901|2013-06-25 04:30,25,95.62,95.68,95.62,95.68,5
20130901|2013-06-25 05:00,25,95.67,95.68,95.67,95.68,4
20130901|2013-06-25 05:30,25,95.72,95.9,95.72,95.87,17
20130901|2013-06-25 06:00,25,95.77,95.78,95.5,95.5,18
20130901|2013-06-25 06:30,25,95.47,95.55,95.42,95.55,4
20130901|2013-06-25 07:00,25,95.45,95.5,95.37,95.5,111
20130901|2013-06-25 07:30,25,95.49,95.94,95.49,95.82,315
20130901|2013-06-25 08:00,25,95.85,95.85,95.43,95.57,148
20130901|2013-06-25 08:30,25,95.62,95.62,94.93,95.08,282
20130901|2013-06-25 09:00,25,95.06,95.1,94.79,94.95,176
20130901|2013-06-25 09:30,25,94.86,95.41,94.62,95.41,140
20130901|2013-06-25 10:00,25,95.33,95.61,95.33,95.41,274
20130901|2013-06-25 10:30,25,95.49,95.72,95.17,95.3,152
20130901|2013-06-25 11:00,25,95.27,95.4,95.22,95.25,25
20130901|2013-06-25 11:30,25,95.26,95.4,95.17,95.28,17
20130901|2013-06-25 12:00,25,95.22,95.22,94.99,95.03,44
20130901|2013-06-25 12:30,25,94.94,95.13,94.87,95.04,25
20130901|2013-06-25 13:00,25,95.24,95.28,95.05,95.18,21
20130901|2013-06-25 13:30,25,95.25,95.26,95.18,95.18,23
20130901|2013-06-25 14:00,25,95.14,95.14,95.14,95.14,2
20130901|2013-06-25 14:30,25,95.15,95.16,95.09,95.09,35
20130901|2013-06-25 15:00,25,95.14,95.14,95.14,95.14,1
20130901|2013-06-25 15:30,25,95.13,95.13,95.13,95.13,1
20130901|2013-06-25 21:00,26,94.75,94.75,94.74,94.74,2
20130901|2013-06-25 22:30,26,94.6,94.6,94.52,94.52,124
20130901|2013-06-25 23:30,26,94.45,94.45,94.27,94.37,8
20130901|2013-06-26 00:00,26,94.49,94.49,94.49,94.49,2
20130901|2013-06-26 01:30,26,94.44,94.45,94.26,94.26,12
20130901|2013-06-26 02:00,26,94.27,94.5,94.2,94.5,37
20130901|2013-06-26 03:00,26,94.74,95.09,94.72,95.07,54
20130901|2013-06-26 03:30,26,95.09,95.22,94.98,94.98,92
20130901|2013-06-26 04:00,26,94.97,95.04,94.88,95.04,37
20130901|2013-06-26 04:30,26,94.84,94.87,94.79,94.79,5
20130901|2013-06-26 05:00,26,94.76,94.81,94.69,94.81,14
20130901|2013-06-26 05:30,26,94.76,94.87,94.76,94.87,22
20130901|2013-06-26 06:00,26,95.02,95.18,95.02,95.18,47
20130901|2013-06-26 06:30,26,94.96,95.13,94.94,95.13,29
20130901|2013-06-26 07:00,26,94.9,94.9,94.86,94.86,6
20130901|2013-06-26 07:30,26,94.98,95.07,94.67,95.03,67
20130901|2013-06-26 08:00,26,95,95.48,94.83,95.47,58
20130901|2013-06-26 08:30,26,95.4,95.47,95.19,95.22,39
20130901|2013-06-26 09:00,26,95.25,95.25,94.97,95.08,19
20130901|2013-06-26 09:30,26,94.7,94.85,93.7,94.57,435
20130901|2013-06-26 10:00,26,94.59,94.68,94.26,94.55,162
20130901|2013-06-26 10:30,26,94.54,94.93,94.53,94.88,46
20130901|2013-06-26 11:00,26,94.87,95.53,94.87,95.49,260
20130901|2013-06-26 11:30,26,95.4,95.4,95.04,95.04,32
20130901|2013-06-26 12:00,26,95.19,95.24,95.12,95.12,11
20130901|2013-06-26 12:30,26,95.02,95.06,94.99,95.05,6
20130901|2013-06-26 13:00,26,94.93,95.44,94.88,95.44,83
20130901|2013-06-26 13:30,26,95.4,95.4,95.32,95.34,10
20130901|2013-06-26 14:00,26,95.5,95.59,95.4,95.4,22
20130901|2013-06-26 14:30,26,95.37,95.37,95.31,95.31,6
20130901|2013-06-26 15:00,26,95.28,95.28,95.28,95.28,4
20130901|2013-06-26 15:30,26,95.4,95.4,95.4,95.4,1
20130901|2013-06-26 16:00,26,95.35,95.35,95.35,95.35,2
20130901|2013-06-26 21:00,27,95.61,95.69,95.61,95.69,6
20130901|2013-06-26 21:30,27,96,96,95.94,95.94,28
20130901|2013-06-26 22:00,27,95.9,95.9,95.9,95.9,10
20130901|2013-06-26 22:30,27,95.81,95.81,95.81,95.81,3
20130901|2013-06-27 00:30,27,95.75,95.77,95.75,95.77,2
20130901|2013-06-27 01:00,27,95.89,95.9,95.89,95.9,50
20130901|2013-06-27 01:30,27,95.95,95.95,95.91,95.91,97
20130901|2013-06-27 02:00,27,95.71,95.71,95.59,95.66,38
20130901|2013-06-27 02:30,27,95.59,95.64,95.59,95.64,20
20130901|2013-06-27 03:00,27,95.78,95.78,95.64,95.69,6
20130901|2013-06-27 03:30,27,95.59,95.59,95.59,95.59,1
20130901|2013-06-27 04:00,27,95.8,96,95.8,96,78
20130901|2013-06-27 04:30,27,95.71,95.71,95.71,95.71,5
20130901|2013-06-27 05:00,27,95.7,95.7,95.59,95.59,22
20130901|2013-06-27 05:30,27,95.55,95.63,95.55,95.55,23
20130901|2013-06-27 06:00,27,95.55,95.55,95.47,95.5,52
20130901|2013-06-27 06:30,27,95.69,95.76,95.69,95.76,4
20130901|2013-06-27 07:00,27,95.73,95.86,95.73,95.85,12
20130901|2013-06-27 07:30,27,95.7,95.75,95.67,95.67,6
20130901|2013-06-27 08:00,27,95.54,96.1,95.4,95.89,340
20130901|2013-06-27 08:30,27,95.95,96.1,95.78,95.98,81
20130901|2013-06-27 09:00,27,96.01,96.06,95.68,96.05,76
20130901|2013-06-27 09:30,27,96.03,96.35,95.96,96.26,489
20130901|2013-06-27 10:00,27,96.23,96.84,96.22,96.75,597
20130901|2013-06-27 10:30,27,96.79,97.25,96.7,97.09,591
20130901|2013-06-27 11:00,27,97.06,97.11,96.89,96.89,178
20130901|2013-06-27 11:30,27,96.88,96.98,96.75,96.95,66
20130901|2013-06-27 12:00,27,97.02,97.08,96.8,96.85,79
20130901|2013-06-27 12:30,27,96.87,97.14,96.84,96.84,66
20130901|2013-06-27 13:00,27,96.93,97,96.74,96.9,86
20130901|2013-06-27 13:30,27,96.9,96.9,96.88,96.9,15
20130901|2013-06-27 14:00,27,96.8,96.81,96.74,96.74,70
20130901|2013-06-27 14:30,27,96.73,96.76,96.7,96.76,5
20130901|2013-06-27 15:00,27,96.72,96.72,96.57,96.57,168
20130901|2013-06-27 15:30,27,96.65,96.65,96.63,96.63,25
20130901|2013-06-27 16:30,27,96.56,96.56,96.56,96.56,1
20130901|2013-06-27 21:30,28,97.07,97.07,97.02,97.02,39
20130901|2013-06-27 23:00,28,96.94,96.94,96.94,96.94,1
20130901|2013-06-28 00:30,28,97.24,97.38,97.23,97.25,30
20130901|2013-06-28 01:30,28,97.19,97.2,97.19,97.2,2
20130901|2013-06-28 02:00,28,97.15,97.32,97.14,97.32,17
20130901|2013-06-28 02:30,28,97.4,97.6,97.4,97.59,280
20130901|2013-06-28 03:00,28,97.59,97.6,97.34,97.34,93
20130901|2013-06-28 03:30,28,97.39,97.39,97.38,97.38,10
20130901|2013-06-28 04:00,28,97.39,97.4,97.38,97.4,5
20130901|2013-06-28 04:30,28,97.48,97.48,97.33,97.33,5
20130901|2013-06-28 05:00,28,97.35,97.46,97.13,97.14,115
20130901|2013-06-28 06:00,28,97.03,97.09,96.96,97.09,239
20130901|2013-06-28 06:30,28,97.18,97.18,96.98,97.1,14
20130901|2013-06-28 07:00,28,97.02,97.07,97,97.07,29
20130901|2013-06-28 07:30,28,97.22,97.22,96.94,96.94,18
20130901|2013-06-28 08:00,28,96.91,97.14,96.81,97.05,26
20130901|2013-06-28 08:30,28,97.06,97.23,96.56,96.74,186
20130901|2013-06-28 09:00,28,96.8,97.1,96.56,97.02,273
20130901|2013-06-28 09:30,28,97.02,97.46,97.02,97.23,190
20130901|2013-06-28 10:00,28,97.26,97.42,96.85,96.85,119
20130901|2013-06-28 10:30,28,96.92,97.23,96.87,97.23,316
20130901|2013-06-28 11:00,28,97.22,97.22,97,97.18,31
20130901|2013-06-28 11:30,28,97.15,97.24,96.94,97.08,428
20130901|2013-06-28 12:00,28,97.18,97.31,96.96,96.96,37
20130901|2013-06-28 12:30,28,97.03,97.03,96.73,96.97,247
20130901|2013-06-28 13:00,28,97.1,97.24,96.36,96.39,217
20130901|2013-06-28 13:30,28,96.47,96.5,96.43,96.5,36
20130901|2013-06-28 14:00,28,96.39,96.39,96.2,96.2,49
20130901|2013-06-28 14:30,28,96.41,96.45,96.38,96.38,8
20130901|2013-06-28 15:30,28,96.34,96.35,96.34,96.35,3
20130901|2013-06-28 16:30,28,96.32,96.32,96.32,96.32,2
20130901|2013-06-30 17:30,1,96.18,96.28,96.18,96.28,2
20130901|2013-06-30 18:30,1,96.2,96.2,96.2,96.2,2
20130901|2013-06-30 20:00,1,96.04,96.04,96.04,96.04,1
20130901|2013-06-30 20:30,1,96.01,96.01,96.01,96.01,1
20130901|2013-06-30 23:00,1,96.28,96.28,96.28,96.28,1
20130901|2013-06-30 23:30,1,96.36,96.38,96.27,96.28,4
20130901|2013-07-01 01:00,1,96.44,96.57,96.44,96.56,4
20130901|2013-07-01 01:30,1,96.71,96.71,96.67,96.68,34
20130901|2013-07-01 02:00,1,96.52,96.52,96.52,96.52,3
20130901|2013-07-01 02:30,1,96.42,96.51,96.4,96.51,51
20130901|2013-07-01 03:00,1,96.42,96.48,96.37,96.37,15
20130901|2013-07-01 03:30,1,96.44,96.48,96.37,96.43,21
20130901|2013-07-01 04:00,1,96.54,96.96,96.54,96.96,9
20130901|2013-07-01 04:30,1,97.04,97.12,97,97,124
20130901|2013-07-01 05:00,1,97,97.02,96.9,96.95,40
20130901|2013-07-01 05:30,1,96.97,96.97,96.91,96.91,4
20130901|2013-07-01 06:00,1,96.92,96.95,96.92,96.95,5
20130901|2013-07-01 06:30,1,97,97.19,96.99,97.1,61
20130901|2013-07-01 07:00,1,97.15,97.44,97.15,97.31,86
20130901|2013-07-01 07:30,1,97.29,97.54,97.22,97.53,254
20130901|2013-07-01 08:00,1,97.56,97.82,97.45,97.6,305
20130901|2013-07-01 08:30,1,97.67,97.73,97.49,97.54,117
20130901|2013-07-01 09:00,1,97.61,98.01,97.61,97.71,112
20130901|2013-07-01 09:30,1,97.75,98.06,97.7,97.98,253
20130901|2013-07-01 10:00,1,98.02,98.1,97.7,97.7,283
20130901|2013-07-01 10:30,1,97.84,97.84,97.39,97.4,93
20130901|2013-07-01 11:00,1,97.4,97.42,97.16,97.39,137
20130901|2013-07-01 11:30,1,97.42,97.85,97.38,97.84,228
20130901|2013-07-01 12:00,1,97.87,97.95,97.72,97.89,190
20130901|2013-07-01 12:30,1,97.78,98.03,97.6,97.63,247
20130901|2013-07-01 13:00,1,97.65,97.92,97.56,97.92,129
20130901|2013-07-01 13:30,1,97.87,97.87,97.81,97.82,141
20130901|2013-07-01 14:00,1,97.81,97.81,97.81,97.81,2
20130901|2013-07-01 14:30,1,97.73,97.78,97.73,97.74,50
20130901|2013-07-01 15:00,1,97.86,97.86,97.86,97.86,3
20130901|2013-07-01 15:30,1,97.95,97.95,97.95,97.95,2
20130901|2013-07-01 16:30,1,97.91,97.91,97.91,97.91,2
20130901|2013-07-01 22:00,2,97.82,97.82,97.82,97.82,1
20130901|2013-07-01 23:00,2,97.68,97.68,97.67,97.67,6
20130901|2013-07-02 00:30,2,97.78,97.78,97.78,97.78,1
20130901|2013-07-02 02:00,2,98.1,98.11,98.02,98.02,31
20130901|2013-07-02 02:30,2,98.17,98.22,98.05,98.05,116
20130901|2013-07-02 03:00,2,98.06,98.15,97.9,97.9,39
20130901|2013-07-02 03:30,2,98.02,98.1,97.99,98.1,124
20130901|2013-07-02 04:00,2,98.07,98.13,98.02,98.05,9
20130901|2013-07-02 04:30,2,98.06,98.09,97.99,98.04,23
20130901|2013-07-02 05:00,2,98.02,98.13,97.95,97.99,28
20130901|2013-07-02 05:30,2,98.02,98.1,97.92,97.92,9
20130901|2013-07-02 06:00,2,97.99,98.3,97.99,98.3,222
20130901|2013-07-02 06:30,2,98.17,98.2,98.09,98.09,8
20130901|2013-07-02 07:00,2,98.13,98.26,98.13,98.17,33
20130901|2013-07-02 07:30,2,98.15,98.61,98.15,98.48,651
20130901|2013-07-02 08:00,2,98.47,98.72,98.41,98.43,181
20130901|2013-07-02 08:30,2,98.4,98.71,98.29,98.54,312
20130901|2013-07-02 09:00,2,98.56,98.96,98.56,98.86,147
20130901|2013-07-02 09:30,2,98.88,98.88,98.59,98.67,99
20130901|2013-07-02 10:00,2,98.74,98.85,98.6,98.85,268
20130901|2013-07-02 10:30,2,98.85,99.01,98.71,98.8,381
20130901|2013-07-02 11:00,2,98.83,98.83,98.66,98.68,213
20130901|2013-07-02 11:30,2,98.75,98.83,98.69,98.78,178
20130901|2013-07-02 12:00,2,98.79,98.79,98.6,98.71,170
20130901|2013-07-02 12:30,2,98.71,99.41,98.7,99.39,226
20130901|2013-07-02 13:00,2,99.43,99.66,99.28,99.42,243
20130901|2013-07-02 13:30,2,99.31,99.37,99.25,99.37,47
20130901|2013-07-02 14:00,2,99.35,99.39,99.35,99.37,5
20130901|2013-07-02 14:30,2,99.19,99.2,99.19,99.2,26
20130901|2013-07-02 15:00,2,99.25,99.25,99.17,99.17,5
20130901|2013-07-02 15:30,2,99.37,99.4,99.37,99.39,12
20130901|2013-07-02 16:30,2,99.41,99.41,99.41,99.41,1
20130901|2013-07-02 19:00,3,100.12,100.29,100.12,100.22,24
20130901|2013-07-02 19:30,3,100.24,100.56,100.24,100.56,12
20130901|2013-07-02 20:00,3,100.76,101.29,100.74,101.11,80
20130901|2013-07-02 20:30,3,101.19,101.81,101.19,101.58,77
20130901|2013-07-02 21:00,3,101.85,101.89,101.66,101.68,16
20130901|2013-07-02 21:30,3,101.59,101.67,101.52,101.67,55
20130901|2013-07-02 22:00,3,101.75,101.82,101.59,101.7,36
20130901|2013-07-02 22:30,3,101.74,101.74,101.44,101.44,43
20130901|2013-07-02 23:00,3,101.38,101.38,101.38,101.38,1
20130901|2013-07-03 00:00,3,101.54,101.54,101.51,101.51,17
20130901|2013-07-03 01:00,3,101.47,101.47,101.24,101.24,28
20130901|2013-07-03 01:30,3,101.2,101.2,101.01,101.11,83
20130901|2013-07-03 02:00,3,101.07,101.07,100.65,100.65,30
20130901|2013-07-03 02:30,3,100.76,100.76,100.73,100.74,22
20130901|2013-07-03 03:00,3,100.75,101.04,100.75,100.99,62
20130901|2013-07-03 03:30,3,101.01,101.01,100.66,100.78,78
20130901|2013-07-03 04:00,3,100.75,100.97,100.75,100.97,33
20130901|2013-07-03 04:30,3,100.95,101,100.95,101,6
20130901|2013-07-03 05:00,3,100.83,100.83,100.76,100.8,19
20130901|2013-07-03 05:30,3,100.71,100.86,100.68,100.68,31
20130901|2013-07-03 06:00,3,100.69,101.23,100.69,101.22,42
20130901|2013-07-03 06:30,3,101.24,101.3,101.1,101.24,108
20130901|2013-07-03 07:00,3,101.32,101.76,101.25,101.68,207
20130901|2013-07-03 07:30,3,101.61,101.61,101.11,101.23,130
20130901|2013-07-03 08:00,3,101.32,101.37,101.02,101.26,162
20130901|2013-07-03 08:30,3,101.22,101.47,101.22,101.33,150
20130901|2013-07-03 09:00,3,101.34,101.39,101.12,101.25,173
20130901|2013-07-03 09:30,3,101.4,101.85,101.12,101.75,443
20130901|2013-07-03 10:00,3,101.85,101.96,101.48,101.58,181
20130901|2013-07-03 10:30,3,101.62,101.62,101.03,101.26,140
20130901|2013-07-03 11:00,3,101.27,101.27,100.4,100.52,468
20130901|2013-07-03 11:30,3,100.63,101.23,100.5,101.08,330
20130901|2013-07-03 12:00,3,101.07,101.16,100.74,101.05,228
20130901|2013-07-03 12:30,3,101.09,101.3,100.92,101.15,204
20130901|2013-07-03 13:00,3,101.16,101.24,100.8,101.11,197
20130901|2013-07-03 13:30,3,101.12,101.13,101.04,101.04,13
20130901|2013-07-03 14:00,3,100.89,100.89,100.88,100.88,3
20130901|2013-07-03 15:00,3,100.95,101,100.95,101,3
20130901|2013-07-03 16:00,3,100.97,100.97,100.97,100.97,1
20130901|2013-07-03 20:00,4,101.22,101.22,101.22,101.22,1
20130901|2013-07-03 20:30,4,101.13,101.13,100.92,100.92,17
20130901|2013-07-03 21:00,4,100.98,100.98,100.98,100.98,5
20130901|2013-07-03 22:00,4,101.17,101.17,101.17,101.17,1
20130901|2013-07-04 01:00,4,101.1,101.12,101.01,101.02,90
20130901|2013-07-04 01:30,4,100.93,101.02,100.91,101.02,61
20130901|2013-07-04 02:00,4,101.05,101.12,101.05,101.1,18
20130901|2013-07-04 02:30,4,100.96,100.96,100.84,100.84,15
20130901|2013-07-04 03:00,4,100.8,100.8,100.71,100.71,5
20130901|2013-07-04 03:30,4,100.9,100.92,100.82,100.82,5
20130901|2013-07-04 04:00,4,100.74,100.78,100.7,100.7,7
20130901|2013-07-04 04:30,4,100.62,100.62,100.58,100.62,101
20130901|2013-07-04 05:00,4,100.6,100.8,100.6,100.76,35
20130901|2013-07-04 05:30,4,100.85,100.88,100.83,100.88,10
20130901|2013-07-04 06:00,4,100.8,100.8,100.79,100.79,3
20130901|2013-07-04 06:30,4,100.65,100.65,100.65,100.65,9
20130901|2013-07-04 07:00,4,100.59,100.59,100.59,100.59,1
20130901|2013-07-04 07:30,4,100.68,100.85,100.68,100.85,11
20130901|2013-07-04 08:00,4,100.95,101,100.91,100.91,78
20130901|2013-07-04 08:30,4,100.93,100.97,100.89,100.93,32
20130901|2013-07-04 09:00,4,100.92,100.95,100.85,100.95,13
20130901|2013-07-04 09:30,4,100.98,101.06,100.97,101,17
20130901|2013-07-04 10:00,4,100.98,101.01,100.74,100.79,38
20130901|2013-07-04 10:30,4,100.83,100.96,100.83,100.94,42
20130901|2013-07-04 11:00,4,100.94,101.02,100.94,101.01,5
20130901|2013-07-04 11:30,4,101,101.05,100.93,101.05,7
20130901|2013-07-04 12:00,4,101,101,101,101,1
20130901|2013-07-05 01:00,5,100.89,100.89,100.89,100.89,1
20130901|2013-07-05 01:30,5,100.95,100.95,100.95,100.95,1
20130901|2013-07-05 02:00,5,100.89,100.99,100.82,100.99,26
20130901|2013-07-05 02:30,5,100.85,100.85,100.85,100.85,1
20130901|2013-07-05 03:00,5,100.9,101.06,100.9,101.02,13
20130901|2013-07-05 03:30,5,101,101,100.85,100.94,54
20130901|2013-07-05 04:00,5,100.96,100.98,100.85,100.85,24
20130901|2013-07-05 04:30,5,100.9,100.9,100.77,100.84,3
20130901|2013-07-05 05:00,5,100.86,100.91,100.83,100.91,9
20130901|2013-07-05 05:30,5,100.94,102.04,100.94,102.02,164
20130901|2013-07-05 06:00,5,101.87,101.91,101.27,101.65,180
20130901|2013-07-05 06:30,5,101.7,101.79,101.5,101.75,71
20130901|2013-07-05 07:00,5,101.68,101.9,101.64,101.85,27
20130901|2013-07-05 07:30,5,101.86,102.28,101.67,101.88,156
20130901|2013-07-05 08:00,5,101.7,101.78,101.43,101.69,83
20130901|2013-07-05 08:30,5,101.64,101.64,101.34,101.47,47
20130901|2013-07-05 09:00,5,101.39,101.88,101.37,101.74,112
20130901|2013-07-05 09:30,5,101.85,101.94,101.81,101.81,15
20130901|2013-07-05 10:00,5,101.9,102.45,101.9,102.32,199
20130901|2013-07-05 10:30,5,102.29,102.68,102.29,102.59,70
20130901|2013-07-05 11:00,5,102.66,102.94,102.51,102.63,155
20130901|2013-07-05 11:30,5,102.64,102.98,102.64,102.78,81
20130901|2013-07-05 12:00,5,102.83,102.97,102.71,102.72,29
20130901|2013-07-05 12:30,5,102.72,103.08,102.72,102.93,95
20130901|2013-07-05 13:00,5,102.98,103.16,102.67,103.07,64
20130901|2013-07-05 13:30,5,103,103.02,102.87,102.92,161
20130901|2013-07-05 14:00,5,103,103,102.96,102.96,4
20130901|2013-07-05 14:30,5,102.97,103.07,102.97,103.06,12
20130901|2013-07-05 15:00,5,103.04,103.26,103.02,103.26,63
20130901|2013-07-05 16:00,5,103.32,103.58,103.32,103.58,50
20130901|2013-07-07 17:00,8,103.6,103.6,103.6,103.6,10
20130901|2013-07-07 19:30,8,103.32,103.32,103.29,103.29,3
20130901|2013-07-07 22:00,8,103.38,103.38,103.38,103.38,1
20130901|2013-07-07 22:30,8,103.5,103.5,103.46,103.46,2
20130901|2013-07-07 23:30,8,103.63,103.63,103.4,103.4,10
20130901|2013-07-08 00:00,8,103.35,103.35,103.12,103.12,2
20130901|2013-07-08 01:00,8,103.13,103.13,103.13,103.13,9
20130901|2013-07-08 02:00,8,102.86,102.86,102.86,102.86,2
20130901|2013-07-08 03:00,8,103.04,103.04,102.67,102.72,28
20130901|2013-07-08 03:30,8,102.83,102.87,102.76,102.76,54
20130901|2013-07-08 04:00,8,102.86,102.86,102.71,102.71,5
20130901|2013-07-08 04:30,8,102.78,102.89,102.77,102.89,17
20130901|2013-07-08 05:00,8,102.92,102.98,102.87,102.88,46
20130901|2013-07-08 05:30,8,102.86,102.86,102.83,102.86,3
20130901|2013-07-08 06:00,8,102.63,102.63,102.63,102.63,1
20130901|2013-07-08 06:30,8,102.63,102.63,102.63,102.63,1
20130901|2013-07-08 07:00,8,102.69,102.69,102.46,102.59,26
20130901|2013-07-08 07:30,8,102.48,102.48,102.01,102.14,332
20130901|2013-07-08 08:00,8,102.2,102.61,102.19,102.37,141
20130901|2013-07-08 08:30,8,102.32,102.46,102.17,102.17,55
20130901|2013-07-08 09:00,8,102.28,102.48,102.19,102.48,90
20130901|2013-07-08 09:30,8,102.53,102.7,102.53,102.67,103
20130901|2013-07-08 10:00,8,102.96,103.07,102.69,102.69,147
20130901|2013-07-08 10:30,8,103.05,103.05,102.82,102.87,42
20130901|2013-07-08 11:00,8,102.88,103.02,102.88,102.93,90
20130901|2013-07-08 11:30,8,103.02,103.41,102.98,103.21,147
20130901|2013-07-08 12:00,8,103.1,103.18,102.87,102.87,37
20130901|2013-07-08 12:30,8,102.93,103.02,102.5,102.62,132
20130901|2013-07-08 13:00,8,102.61,103.04,102.61,103.03,74
20130901|2013-07-08 13:30,8,102.99,102.99,102.94,102.97,68
20130901|2013-07-08 14:00,8,102.92,102.93,102.92,102.93,4
20130901|2013-07-08 14:30,8,102.82,102.82,102.78,102.79,68
20130901|2013-07-08 15:30,8,102.81,102.81,102.81,102.81,1
20130901|2013-07-09 00:30,9,103.16,103.16,103.16,103.16,13
20130901|2013-07-09 01:00,9,103.15,103.22,103.15,103.22,3
20130901|2013-07-09 01:30,9,103.11,103.12,103.02,103.04,33
20130901|2013-07-09 02:00,9,103.16,103.16,103.04,103.06,40
20130901|2013-07-09 02:30,9,102.8,102.8,102.8,102.8,1
20130901|2013-07-09 03:00,9,102.82,102.96,102.82,102.9,50
20130901|2013-07-09 03:30,9,102.9,102.99,102.9,102.99,6
20130901|2013-07-09 04:00,9,102.88,102.88,102.76,102.76,7
20130901|2013-07-09 04:30,9,102.8,102.9,102.75,102.9,3
20130901|2013-07-09 05:00,9,102.84,102.94,102.84,102.87,10
20130901|2013-07-09 05:30,9,102.92,102.96,102.86,102.87,18
20130901|2013-07-09 06:00,9,102.85,102.91,102.83,102.91,15
20130901|2013-07-09 06:30,9,102.96,102.96,102.96,102.96,1
20130901|2013-07-09 07:00,9,102.97,102.97,102.41,102.56,146
20130901|2013-07-09 07:30,9,102.52,102.52,102.23,102.42,32
20130901|2013-07-09 08:00,9,102.58,102.77,102.46,102.59,67
20130901|2013-07-09 08:30,9,102.64,102.93,102.54,102.83,43
20130901|2013-07-09 09:00,9,102.84,102.98,102.62,102.62,58
20130901|2013-07-09 09:30,9,102.57,102.85,102.47,102.85,72
20130901|2013-07-09 10:00,9,102.88,103.22,102.81,103.19,139
20130901|2013-07-09 10:30,9,103.19,103.29,102.99,103.09,50
20130901|2013-07-09 11:00,9,103.11,103.15,103.08,103.14,29
20130901|2013-07-09 11:30,9,103.18,103.22,103.08,103.13,10
20130901|2013-07-09 12:00,9,103.11,103.14,103.07,103.12,35
20130901|2013-07-09 12:30,9,103.01,103.32,102.97,103.22,94
20130901|2013-07-09 13:00,9,103.16,103.48,103.13,103.32,115
20130901|2013-07-09 13:30,9,103.33,103.46,103.32,103.45,82
20130901|2013-07-09 14:00,9,103.47,103.57,103.45,103.46,25
20130901|2013-07-09 14:30,9,103.46,103.51,103.46,103.51,20
20130901|2013-07-09 15:00,9,103.52,103.52,103.52,103.52,3
20130901|2013-07-09 15:30,9,103.6,104.14,103.6,103.97,36
20130901|2013-07-09 16:00,9,104.03,104.18,104,104.18,30
20130901|2013-07-09 16:30,9,104.13,104.19,104.13,104.19,3
20130901|2013-07-09 19:30,10,103.68,103.68,103.68,103.68,1
20130901|2013-07-09 20:30,10,104.02,104.02,103.94,103.94,4
20130901|2013-07-09 21:30,10,103.89,103.89,103.88,103.88,4
20130901|2013-07-09 23:30,10,103.85,103.85,103.85,103.85,2
20130901|2013-07-10 00:30,10,104.01,104.01,104.01,104.01,20
20130901|2013-07-10 01:30,10,103.85,103.92,103.85,103.92,15
20130901|2013-07-10 02:00,10,103.94,104.14,103.94,104.12,42
20130901|2013-07-10 02:30,10,104.17,104.36,104.17,104.24,131
20130901|2013-07-10 03:00,10,104.24,104.33,104.09,104.14,173
20130901|2013-07-10 03:30,10,104.26,104.33,104.26,104.33,17
20130901|2013-07-10 04:00,10,104.25,104.34,104.11,104.16,22
20130901|2013-07-10 04:30,10,104.19,104.33,104.19,104.33,23
20130901|2013-07-10 05:00,10,104.39,104.41,104.33,104.36,53
20130901|2013-07-10 05:30,10,104.42,104.54,104.37,104.52,92
20130901|2013-07-10 06:00,10,104.52,104.86,104.52,104.67,171
20130901|2013-07-10 06:30,10,104.71,104.85,104.68,104.7,81
20130901|2013-07-10 07:00,10,104.65,104.79,104.64,104.75,74
20130901|2013-07-10 07:30,10,104.72,105.05,104.71,104.88,171
20130901|2013-07-10 08:00,10,104.89,105.12,104.79,104.8,149
20130901|2013-07-10 08:30,10,104.92,104.92,104.48,104.5,158
20130901|2013-07-10 09:00,10,104.51,104.66,104.32,104.36,188
20130901|2013-07-10 09:30,10,104.6,105.17,104.54,104.98,502
20130901|2013-07-10 10:00,10,105,105.16,104.79,104.81,243
20130901|2013-07-10 10:30,10,104.8,105,104.64,104.92,127
20130901|2013-07-10 11:00,10,104.93,105.16,104.93,105.11,208
20130901|2013-07-10 11:30,10,105.13,105.2,105.02,105.12,66
20130901|2013-07-10 12:00,10,105.19,105.34,104.99,105.27,142
20130901|2013-07-10 12:30,10,105.27,105.66,105.19,105.53,187
20130901|2013-07-10 13:00,10,105.54,105.79,105.28,105.56,234
20130901|2013-07-10 13:30,10,105.58,105.58,104.99,105.25,41
20130901|2013-07-10 14:00,10,105.4,105.43,105.02,105.02,35
20130901|2013-07-10 14:30,10,105,105.03,105,105.03,22
20130901|2013-07-10 16:00,10,105.35,105.35,105.35,105.35,5
20130901|2013-07-10 19:00,11,105.65,105.65,105.61,105.62,10
20130901|2013-07-10 20:00,11,105.66,105.68,105.59,105.59,9
20130901|2013-07-10 21:00,11,105.3,105.3,105.3,105.3,1
20130901|2013-07-10 22:00,11,105.38,105.38,105.38,105.38,2
20130901|2013-07-10 23:00,11,105.55,105.62,105.55,105.62,2
20130901|2013-07-10 23:30,11,105.77,105.8,105.75,105.76,63
20130901|2013-07-11 00:00,11,105.8,106,105.8,106,85
20130901|2013-07-11 00:30,11,105.9,106.46,105.9,106.46,146
20130901|2013-07-11 01:00,11,106.52,106.52,106.18,106.4,77
20130901|2013-07-11 01:30,11,106.36,106.36,106.25,106.25,15
20130901|2013-07-11 02:00,11,106.34,106.35,106.06,106.1,143
20130901|2013-07-11 02:30,11,106.05,106.23,106.03,106.21,93
20130901|2013-07-11 03:00,11,106.23,106.23,106.11,106.12,111
20130901|2013-07-11 03:30,11,106.05,106.06,105.85,105.87,21
20130901|2013-07-11 04:00,11,105.88,105.9,105.14,105.14,214
20130901|2013-07-11 04:30,11,105.23,105.44,105.13,105.19,33
20130901|2013-07-11 05:00,11,105.14,105.14,105.05,105.06,10
20130901|2013-07-11 05:30,11,105.08,105.29,105.08,105.1,29
20130901|2013-07-11 06:00,11,105.05,105.13,105.05,105.13,12
20130901|2013-07-11 06:30,11,105.17,105.28,105.08,105.09,12
20130901|2013-07-11 07:00,11,105.24,105.24,104.86,104.92,47
20130901|2013-07-11 07:30,11,104.93,105.19,104.62,105.19,158
20130901|2013-07-11 08:00,11,105.22,105.24,104.88,104.97,125
20130901|2013-07-11 08:30,11,104.99,105,104.56,104.72,141
20130901|2013-07-11 09:00,11,104.73,104.87,104.52,104.75,202
20130901|2013-07-11 09:30,11,104.84,104.85,104.15,104.15,249
20130901|2013-07-11 10:00,11,104.15,104.52,104.14,104.45,83
20130901|2013-07-11 10:30,11,104.42,104.45,104.07,104.07,114
20130901|2013-07-11 11:00,11,104.1,104.23,103.75,104.2,147
20130901|2013-07-11 11:30,11,104.19,104.48,104.12,104.32,180
20130901|2013-07-11 12:00,11,104.34,104.45,103.95,103.95,142
20130901|2013-07-11 12:30,11,103.96,104.35,103.96,104.31,46
20130901|2013-07-11 13:00,11,104.37,104.73,104.08,104.34,217
20130901|2013-07-11 13:30,11,104.32,104.35,104.22,104.24,32
20130901|2013-07-11 14:00,11,104.17,104.31,104.06,104.31,82
20130901|2013-07-11 14:30,11,104.28,104.28,104.09,104.09,49
20130901|2013-07-11 15:00,11,104.07,104.07,104.07,104.07,1
20130901|2013-07-11 15:30,11,104.14,104.14,104.08,104.08,2
20130901|2013-07-11 16:00,11,104.15,104.15,104.15,104.15,2
20130901|2013-07-11 16:30,11,103.93,103.93,103.87,103.91,6
20130901|2013-07-11 19:00,12,103.97,103.97,103.97,103.97,1
20130901|2013-07-11 19:30,12,103.98,103.98,103.98,103.98,5
20130901|2013-07-11 20:00,12,104.15,104.15,104.15,104.15,1
20130901|2013-07-12 00:30,12,104.18,104.18,104.18,104.18,1
20130901|2013-07-12 01:00,12,104.27,104.27,104.27,104.27,1
20130901|2013-07-12 01:30,12,104.02,104.1,104.02,104.1,51
20130901|2013-07-12 02:00,12,104.35,104.43,104.15,104.15,9
20130901|2013-07-12 02:30,12,104.2,104.2,104.2,104.2,5
20130901|2013-07-12 03:00,12,104.05,104.05,103.9,103.9,12
20130901|2013-07-12 03:30,12,104.15,104.26,104.14,104.16,50
20130901|2013-07-12 04:00,12,104.16,104.24,104.08,104.09,35
20130901|2013-07-12 04:30,12,104.05,104.06,104.05,104.05,14
20130901|2013-07-12 05:00,12,104.22,104.22,104.13,104.13,6
20130901|2013-07-12 05:30,12,104.18,104.22,104.18,104.21,6
20130901|2013-07-12 06:00,12,104.23,104.99,104.22,104.99,205
20130901|2013-07-12 06:30,12,105,105.04,104.79,105,201
20130901|2013-07-12 07:00,12,105,105.27,104.94,105.1,165
20130901|2013-07-12 07:30,12,105.06,105.2,104.86,105.04,160
20130901|2013-07-12 08:00,12,105.04,105.04,104.76,104.93,92
20130901|2013-07-12 08:30,12,104.92,105.03,104.7,104.83,204
20130901|2013-07-12 09:00,12,104.8,105.19,104.7,104.85,159
20130901|2013-07-12 09:30,12,104.77,104.88,104.38,104.61,611
20130901|2013-07-12 10:00,12,104.61,105.06,104.6,105.01,154
20130901|2013-07-12 10:30,12,104.93,105.06,104.91,105.03,127
20130901|2013-07-12 11:00,12,105.03,105.34,104.99,105.11,174
20130901|2013-07-12 11:30,12,105.22,105.41,105.03,105.2,96
20130901|2013-07-12 12:00,12,105.19,105.24,105.07,105.13,71
20130901|2013-07-12 12:30,12,105.2,105.4,105.05,105.32,51
20130901|2013-07-12 13:00,12,105.43,105.59,105.29,105.57,216
20130901|2013-07-12 13:30,12,105.55,105.58,105.5,105.54,36
20130901|2013-07-12 14:00,12,105.58,105.7,105.58,105.68,17
20130901|2013-07-12 14:30,12,105.65,105.74,105.65,105.66,18
20130901|2013-07-12 15:00,12,105.63,105.63,105.61,105.61,4
20130901|2013-07-12 15:30,12,105.6,105.6,105.6,105.6,1
20130901|2013-07-12 16:00,12,105.8,105.8,105.8,105.8,1
20130901|2013-07-12 16:30,12,105.78,105.78,105.78,105.78,1
20130901|2013-07-14 17:00,15,105.5,105.5,105.5,105.5,1
20130901|2013-07-14 19:00,15,105.35,105.35,105.35,105.35,1
20130901|2013-07-14 19:30,15,105.24,105.24,105.21,105.21,7
20130901|2013-07-14 20:00,15,105.16,105.18,105.14,105.18,3
20130901|2013-07-14 20:30,15,105.21,105.24,105.21,105.24,4
20130901|2013-07-14 21:00,15,105.47,105.47,105.47,105.47,1
20130901|2013-07-14 21:30,15,105.48,105.48,105.48,105.48,2
20130901|2013-07-14 22:00,15,105.55,105.55,105.55,105.55,1
20130901|2013-07-15 00:30,15,105.5,105.5,105.5,105.5,1
20130901|2013-07-15 01:00,15,105.67,105.76,105.67,105.72,7
20130901|2013-07-15 01:30,15,105.81,105.81,105.81,105.81,1
20130901|2013-07-15 02:00,15,105.67,105.67,105.19,105.19,109
20130901|2013-07-15 02:30,15,105.33,105.33,105.33,105.33,2
20130901|2013-07-15 03:00,15,105.23,105.23,104.89,104.9,114
20130901|2013-07-15 03:30,15,105.13,105.18,105.03,105.08,185
20130901|2013-07-15 04:00,15,105.07,105.15,105.03,105.14,15
20130901|2013-07-15 04:30,15,105.04,105.17,105.04,105.17,7
20130901|2013-07-15 05:00,15,105.02,105.07,104.78,104.78,190
20130901|2013-07-15 05:30,15,104.94,104.98,104.92,104.98,108
20130901|2013-07-15 06:00,15,104.86,105.01,104.8,105,44
20130901|2013-07-15 06:30,15,105,105,104.64,104.72,129
20130901|2013-07-15 07:00,15,104.81,104.85,104.5,104.58,61
20130901|2013-07-15 07:30,15,104.5,104.89,104.22,104.79,733
20130901|2013-07-15 08:00,15,104.79,105.21,104.72,105.09,192
20130901|2013-07-15 08:30,15,105.13,105.68,105.12,105.55,282
20130901|2013-07-15 09:00,15,105.6,105.64,105.24,105.3,97
20130901|2013-07-15 09:30,15,105.31,105.35,105.2,105.3,111
20130901|2013-07-15 10:00,15,105.34,105.54,105.2,105.49,104
20130901|2013-07-15 10:30,15,105.5,105.75,105.39,105.54,136
20130901|2013-07-15 11:00,15,105.6,105.66,105.37,105.42,253
20130901|2013-07-15 11:30,15,105.44,105.61,105.44,105.6,99
20130901|2013-07-15 12:00,15,105.6,105.86,105.48,105.84,169
20130901|2013-07-15 12:30,15,105.85,105.9,105.66,105.68,177
20130901|2013-07-15 13:00,15,105.67,105.99,105.67,105.91,120
20130901|2013-07-15 13:30,15,105.91,106.05,105.89,105.99,73
20130901|2013-07-15 14:00,15,105.98,105.98,105.9,105.97,9
20130901|2013-07-15 14:30,15,105.97,106.19,105.97,106.02,159
20130901|2013-07-15 15:00,15,105.99,105.99,105.93,105.93,4
20130901|2013-07-15 15:30,15,105.95,105.97,105.95,105.96,19
20130901|2013-07-15 16:00,15,106,106,105.97,106,5
20130901|2013-07-15 19:30,16,106.19,106.19,106.16,106.16,2
20130901|2013-07-15 22:30,16,105.58,105.58,105.58,105.58,1
20130901|2013-07-15 23:30,16,105.63,105.63,105.63,105.63,12
20130901|2013-07-16 00:00,16,105.6,105.6,105.6,105.6,38
20130901|2013-07-16 01:30,16,105.6,105.64,105.55,105.64,7
20130901|2013-07-16 02:00,16,105.67,105.79,105.67,105.77,24
20130901|2013-07-16 02:30,16,105.73,105.92,105.7,105.7,87
20130901|2013-07-16 03:00,16,105.71,105.92,105.71,105.89,36
20130901|2013-07-16 03:30,16,105.92,106.04,105.92,105.99,35
20130901|2013-07-16 04:00,16,105.97,106.21,105.97,106.21,51
20130901|2013-07-16 04:30,16,106.05,106.15,106.04,106.15,24
20130901|2013-07-16 05:00,16,106.17,106.25,106.12,106.13,101
20130901|2013-07-16 05:30,16,106.15,106.15,106.01,106.06,76
20130901|2013-07-16 06:00,16,106.06,106.34,106.06,106.32,117
20130901|2013-07-16 06:30,16,106.35,106.78,106.34,106.57,361
20130901|2013-07-16 07:00,16,106.58,106.66,106.39,106.56,93
20130901|2013-07-16 07:30,16,106.46,106.54,106.43,106.51,63
20130901|2013-07-16 08:00,16,106.47,106.52,106.15,106.24,203
20130901|2013-07-16 08:30,16,106.21,106.27,105.95,106.2,341
20130901|2013-07-16 09:00,16,106.26,106.32,105.78,105.89,259
20130901|2013-07-16 09:30,16,105.83,105.88,105.44,105.53,1076
20130901|2013-07-16 10:00,16,105.55,105.85,105.52,105.8,286
20130901|2013-07-16 10:30,16,105.83,106,105.61,105.75,308
20130901|2013-07-16 11:00,16,105.81,105.96,105.68,105.8,271
20130901|2013-07-16 11:30,16,105.77,105.88,105.69,105.78,47
20130901|2013-07-16 12:00,16,105.75,105.75,105.4,105.59,373
20130901|2013-07-16 12:30,16,105.56,105.69,105.46,105.65,84
20130901|2013-07-16 13:00,16,105.71,105.92,105.65,105.67,422
20130901|2013-07-16 13:30,16,105.7,105.72,105.44,105.52,122
20130901|2013-07-16 14:00,16,105.55,105.64,105.39,105.39,37
20130901|2013-07-16 14:30,16,105.46,105.55,105.44,105.45,41
20130901|2013-07-16 15:00,16,105.51,105.55,105.51,105.55,2
20130901|2013-07-16 15:30,16,105.55,105.67,105.55,105.66,13
20130901|2013-07-16 16:00,16,105.53,105.53,105.53,105.53,2
20130901|2013-07-16 20:00,17,105.39,105.41,105.28,105.28,10
20130901|2013-07-16 20:30,17,105.24,105.3,105.24,105.3,10
20130901|2013-07-16 22:00,17,105.56,105.56,105.56,105.56,5
20130901|2013-07-16 23:00,17,105.59,105.59,105.54,105.54,3
20130901|2013-07-16 23:30,17,105.47,105.47,105.47,105.47,1
20130901|2013-07-17 00:30,17,105.23,105.23,105.07,105.15,86
20130901|2013-07-17 01:00,17,105.16,105.22,105.15,105.18,12
20130901|2013-07-17 01:30,17,105.12,105.12,105.02,105.08,89
20130901|2013-07-17 02:00,17,105.04,105.16,104.89,105.16,72
20130901|2013-07-17 02:30,17,105.08,105.14,105.04,105.14,9
20130901|2013-07-17 03:00,17,105.04,105.1,104.89,104.96,32
20130901|2013-07-17 03:30,17,104.95,104.95,104.8,104.9,32
20130901|2013-07-17 04:00,17,104.89,104.97,104.89,104.96,28
20130901|2013-07-17 04:30,17,104.99,105.27,104.95,105.17,111
20130901|2013-07-17 05:00,17,105.14,105.2,105.13,105.14,119
20130901|2013-07-17 05:30,17,105.24,105.33,105.23,105.27,23
20130901|2013-07-17 06:00,17,105.3,105.49,105.29,105.45,73
20130901|2013-07-17 06:30,17,105.44,105.67,105.44,105.67,137
20130901|2013-07-17 07:00,17,105.7,105.82,105.42,105.45,144
20130901|2013-07-17 07:30,17,105.5,105.69,105.29,105.62,310
20130901|2013-07-17 08:00,17,105.69,105.91,105.57,105.74,301
20130901|2013-07-17 08:30,17,105.71,105.75,105.42,105.42,315
20130901|2013-07-17 09:00,17,105.47,105.84,105.46,105.79,234
20130901|2013-07-17 09:30,17,105.77,106.13,105.5,105.87,699
20130901|2013-07-17 10:00,17,105.97,106.06,105.86,105.96,169
20130901|2013-07-17 10:30,17,105.99,106.02,105.87,105.92,196
20130901|2013-07-17 11:00,17,105.92,105.95,105.7,105.72,276
20130901|2013-07-17 11:30,17,105.81,105.97,105.8,105.97,309
20130901|2013-07-17 12:00,17,105.89,105.94,105.84,105.91,53
20130901|2013-07-17 12:30,17,105.91,105.95,105.79,105.85,127
20130901|2013-07-17 13:00,17,105.83,106.38,105.77,106.38,636
20130901|2013-07-17 13:30,17,106.33,106.4,106.25,106.32,290
20130901|2013-07-17 14:00,17,106.35,106.35,106.24,106.24,114
20130901|2013-07-17 14:30,17,106.18,106.35,106.16,106.35,49
20130901|2013-07-17 15:00,17,106.33,106.39,106.3,106.39,45
20130901|2013-07-17 15:30,17,106.29,106.36,106.29,106.36,6
20130901|2013-07-17 19:00,18,106.14,106.25,106.14,106.22,7
20130901|2013-07-17 19:30,18,106.25,106.26,106.17,106.17,185
20130901|2013-07-17 20:00,18,106.15,106.15,106.12,106.12,4
20130901|2013-07-17 20:30,18,106.08,106.13,106.06,106.06,9
20130901|2013-07-17 21:00,18,106.12,106.12,106.12,106.12,1
20130901|2013-07-17 21:30,18,106.17,106.18,106.12,106.13,14
20130901|2013-07-17 22:00,18,106.14,106.19,106.14,106.16,8
20130901|2013-07-17 22:30,18,106.15,106.15,106.12,106.12,3
20130901|2013-07-17 23:00,18,106.1,106.1,106.1,106.1,2
20130901|2013-07-17 23:30,18,106.04,106.12,106.02,106.08,17
20130901|2013-07-18 00:00,18,106.2,106.24,106.16,106.2,34
20130901|2013-07-18 00:30,18,106.19,106.19,106.17,106.19,6
20130901|2013-07-18 01:00,18,106.15,106.18,106.1,106.11,18
20130901|2013-07-18 01:30,18,106.16,106.16,106.1,106.1,9
20130901|2013-07-18 02:00,18,106.06,106.12,106.06,106.1,15
20130901|2013-07-18 02:30,18,106.16,106.18,106.03,106.08,50
20130901|2013-07-18 03:00,18,106.17,106.27,106.16,106.18,33
20130901|2013-07-18 03:30,18,106.18,106.19,106.07,106.14,37
20130901|2013-07-18 04:00,18,106.13,106.13,105.94,106.04,101
20130901|2013-07-18 04:30,18,106.07,106.14,106.01,106.14,23
20130901|2013-07-18 05:00,18,106.15,106.15,106.05,106.05,42
20130901|2013-07-18 05:30,18,106.1,106.11,105.97,106,98
20130901|2013-07-18 06:00,18,106,106.21,106,106.2,91
20130901|2013-07-18 06:30,18,106.2,106.21,106.12,106.15,60
20130901|2013-07-18 07:00,18,106.19,106.61,106.19,106.54,417
20130901|2013-07-18 07:30,18,106.52,106.69,106.5,106.67,296
20130901|2013-07-18 08:00,18,106.68,106.98,106.68,106.75,1265
20130901|2013-07-18 08:30,18,106.71,107.09,106.71,106.9,713
20130901|2013-07-18 09:00,18,106.89,107.43,106.85,107.29,1685
20130901|2013-07-18 09:30,18,107.3,107.83,107.29,107.46,1391
20130901|2013-07-18 10:00,18,107.48,107.64,107.38,107.45,922
20130901|2013-07-18 10:30,18,107.48,107.81,107.46,107.62,1209
20130901|2013-07-18 11:00,18,107.61,107.74,107.53,107.63,814
20130901|2013-07-18 11:30,18,107.65,107.72,107.61,107.67,583
20130901|2013-07-18 12:00,18,107.65,108.02,107.61,107.93,1053
20130901|2013-07-18 12:30,18,107.92,108.13,107.86,108.04,842
20130901|2013-07-18 13:00,18,108.02,108.18,107.69,107.76,1369
20130901|2013-07-18 13:30,18,107.76,107.79,107.68,107.71,273
20130901|2013-07-18 14:00,18,107.7,107.89,107.69,107.81,221
20130901|2013-07-18 14:30,18,107.81,107.89,107.77,107.84,76
20130901|2013-07-18 15:00,18,107.87,107.91,107.8,107.81,74
20130901|2013-07-18 15:30,18,107.9,107.95,107.9,107.93,5
20130901|2013-07-18 16:00,18,107.93,108,107.93,108,44
20130901|2013-07-18 19:00,19,107.75,107.78,107.75,107.78,3
20130901|2013-07-18 19:30,19,107.74,107.74,107.73,107.73,3
20130901|2013-07-18 20:00,19,107.72,107.78,107.7,107.7,13
20130901|2013-07-18 20:30,19,107.72,107.88,107.69,107.86,38
20130901|2013-07-18 21:00,19,107.92,107.93,107.82,107.82,22
20130901|2013-07-18 21:30,19,107.79,107.79,107.79,107.79,1
20130901|2013-07-18 22:00,19,107.89,107.95,107.89,107.94,8
20130901|2013-07-18 22:30,19,107.98,108.01,107.93,107.95,118
20130901|2013-07-18 23:00,19,107.9,107.91,107.8,107.87,72
20130901|2013-07-18 23:30,19,107.73,107.73,107.68,107.68,5
20130901|2013-07-19 00:00,19,107.77,107.8,107.77,107.8,3
20130901|2013-07-19 00:30,19,107.88,107.88,107.82,107.85,8
20130901|2013-07-19 01:00,19,107.79,107.8,107.72,107.72,31
20130901|2013-07-19 01:30,19,107.74,107.74,107.61,107.67,91
20130901|2013-07-19 02:00,19,107.7,107.8,107.61,107.65,276
20130901|2013-07-19 02:30,19,107.63,107.76,107.61,107.74,140
20130901|2013-07-19 03:00,19,107.73,107.75,107.53,107.54,309
20130901|2013-07-19 03:30,19,107.54,107.61,107.51,107.56,139
20130901|2013-07-19 04:00,19,107.54,107.68,107.52,107.68,87
20130901|2013-07-19 04:30,19,107.68,107.84,107.59,107.82,221
20130901|2013-07-19 05:00,19,107.91,108.14,107.89,107.93,479
20130901|2013-07-19 05:30,19,107.98,108.09,107.98,108.08,152
20130901|2013-07-19 06:00,19,108.07,108.32,108.05,108.23,315
20130901|2013-07-19 06:30,19,108.24,108.32,108.09,108.13,471
20130901|2013-07-19 07:00,19,108.15,108.72,108.11,108.6,949
20130901|2013-07-19 07:30,19,108.59,108.92,108.57,108.82,1024
20130901|2013-07-19 08:00,19,108.8,108.8,108.38,108.61,1473
20130901|2013-07-19 08:30,19,108.6,108.61,107.33,107.74,3937
20130901|2013-07-19 09:00,19,107.73,108.17,107.69,107.98,2172
20130901|2013-07-19 09:30,19,107.98,108.22,107.9,108.11,553
20130901|2013-07-19 10:00,19,108.11,108.3,107.46,107.62,1719
20130901|2013-07-19 10:30,19,107.63,107.69,107.03,107.36,2762
20130901|2013-07-19 11:00,19,107.37,107.64,107.33,107.62,585
20130901|2013-07-19 11:30,19,107.62,107.68,107.07,107.21,1455
20130901|2013-07-19 12:00,19,107.2,107.55,106.93,107.41,1911
20130901|2013-07-19 12:30,19,107.44,107.74,107.44,107.47,768
20130901|2013-07-19 13:00,19,107.46,108.02,107.21,107.93,1456
20130901|2013-07-19 13:30,19,107.91,108.11,107.82,108.11,372
20130901|2013-07-19 14:00,19,108.13,108.17,108.01,108.01,133
20130901|2013-07-19 14:30,19,108.06,108.23,108.05,108.22,64
20130901|2013-07-19 15:00,19,108.13,108.2,108.1,108.13,48
20130901|2013-07-19 15:30,19,108.24,108.26,108.2,108.21,9
20130901|2013-07-19 16:00,19,108.21,108.27,108.18,108.26,19
20130901|2013-07-19 16:30,19,108.22,108.22,108.22,108.22,1
20130901|2013-07-21 17:00,22,108,108.08,107.94,108.08,4
20130901|2013-07-21 18:30,22,108.23,108.26,108.23,108.26,50
20130901|2013-07-21 19:00,22,108.14,108.18,108.13,108.18,49
20130901|2013-07-21 19:30,22,108.22,108.22,108.19,108.19,10
20130901|2013-07-21 20:00,22,108.16,108.19,108.15,108.15,5
20130901|2013-07-21 20:30,22,108.15,108.22,108.13,108.14,52
20130901|2013-07-21 21:00,22,108.13,108.26,108.13,108.21,15
20130901|2013-07-21 21:30,22,108.23,108.23,108.19,108.19,11
20130901|2013-07-21 22:00,22,108.18,108.21,108.17,108.17,4
20130901|2013-07-21 22:30,22,108.17,108.17,108.06,108.06,5
20130901|2013-07-21 23:00,22,108.02,108.02,108,108,5
20130901|2013-07-21 23:30,22,108.05,108.33,108.05,108.18,23
20130901|2013-07-22 00:00,22,108.22,108.3,108.22,108.29,31
20130901|2013-07-22 00:30,22,108.3,108.3,108.2,108.21,32
20130901|2013-07-22 01:00,22,108.27,108.39,108.24,108.3,83
20130901|2013-07-22 01:30,22,108.29,108.3,108.19,108.3,28
20130901|2013-07-22 02:00,22,108.31,108.31,108.18,108.31,16
20130901|2013-07-22 02:30,22,108.35,108.35,108.1,108.12,72
20130901|2013-07-22 03:00,22,108.17,108.34,108.14,108.34,154
20130901|2013-07-22 03:30,22,108.3,108.39,108.21,108.26,65
20130901|2013-07-22 04:00,22,108.3,108.36,108.21,108.34,48
20130901|2013-07-22 04:30,22,108.36,108.47,108.35,108.41,125
20130901|2013-07-22 05:00,22,108.44,108.49,108.32,108.49,28
20130901|2013-07-22 05:30,22,108.48,108.51,108.4,108.4,128
20130901|2013-07-22 06:00,22,108.46,108.46,108.26,108.3,61
20130901|2013-07-22 06:30,22,108.33,108.33,108.08,108.22,120
20130901|2013-07-22 07:00,22,108.21,108.3,108.12,108.19,296
20130901|2013-07-22 07:30,22,108.21,108.55,108.19,108.51,317
20130901|2013-07-22 08:00,22,108.52,108.58,107.64,107.83,2191
20130901|2013-07-22 08:30,22,107.83,107.98,107.44,107.66,1815
20130901|2013-07-22 09:00,22,107.61,107.94,107.45,107.47,992
20130901|2013-07-22 09:30,22,107.45,107.53,107.13,107.3,3058
20130901|2013-07-22 10:00,22,107.32,107.4,106.94,107.3,1676
20130901|2013-07-22 10:30,22,107.32,107.56,107.22,107.26,1028
20130901|2013-07-22 11:00,22,107.24,107.29,106.93,107.02,947
20130901|2013-07-22 11:30,22,107.02,107.44,107.02,107.19,874
20130901|2013-07-22 12:00,22,107.18,107.35,106.62,106.81,1852
20130901|2013-07-22 12:30,22,106.81,106.95,106.56,106.66,917
20130901|2013-07-22 13:00,22,106.67,107.28,106.67,106.84,3243
20130901|2013-07-22 13:30,22,106.82,106.85,106.61,106.79,462
20130901|2013-07-22 14:00,22,106.76,106.77,106.59,106.72,175
20130901|2013-07-22 14:30,22,106.72,106.72,106.47,106.64,277
20130901|2013-07-22 15:00,22,106.64,106.73,106.64,106.73,33
20130901|2013-07-22 15:30,22,106.76,107.02,106.72,106.99,79
20130901|2013-07-22 19:00,23,107.02,107.02,107.01,107.01,2
20130901|2013-07-22 19:30,23,106.97,106.97,106.93,106.93,2
20130901|2013-07-22 20:00,23,107.03,107.03,107.01,107.01,2
20130901|2013-07-22 20:30,23,107.04,107.15,107.04,107.14,29
20130901|2013-07-22 21:00,23,107.15,107.18,107.14,107.18,5
20130901|2013-07-22 21:30,23,107.11,107.11,107.01,107.01,53
20130901|2013-07-22 22:00,23,106.99,107.11,106.99,107.11,22
20130901|2013-07-22 22:30,23,107.13,107.18,107.07,107.07,56
20130901|2013-07-22 23:00,23,107.05,107.05,107.05,107.05,3
20130901|2013-07-22 23:30,23,107.08,107.08,107.08,107.08,1
20130901|2013-07-23 00:00,23,107.05,107.07,107.05,107.06,7
20130901|2013-07-23 00:30,23,107.07,107.07,106.87,106.93,122
20130901|2013-07-23 01:00,23,106.93,107,106.93,107,26
20130901|2013-07-23 01:30,23,106.86,106.86,106.68,106.75,125
20130901|2013-07-23 02:00,23,106.65,106.77,106.58,106.58,110
20130901|2013-07-23 02:30,23,106.61,106.61,105.98,106.09,670
20130901|2013-07-23 03:00,23,106.14,106.26,106.1,106.24,263
20130901|2013-07-23 03:30,23,106.26,106.31,106.18,106.23,171
20130901|2013-07-23 04:00,23,106.19,106.31,106.03,106.3,313
20130901|2013-07-23 04:30,23,106.25,106.43,106.24,106.42,83
20130901|2013-07-23 05:00,23,106.4,106.5,106.02,106.03,300
20130901|2013-07-23 05:30,23,106.02,106.19,105.99,106.05,425
20130901|2013-07-23 06:00,23,106.04,106.1,105.87,105.94,358
20130901|2013-07-23 06:30,23,105.97,106.34,105.95,106.28,319
20130901|2013-07-23 07:00,23,106.26,106.31,105.6,105.76,1120
20130901|2013-07-23 07:30,23,105.77,105.96,105.48,105.91,1616
20130901|2013-07-23 08:00,23,105.94,106.33,105.94,106.16,1935
20130901|2013-07-23 08:30,23,106.18,106.45,106.11,106.4,1498
20130901|2013-07-23 09:00,23,106.4,106.94,106.26,106.93,2829
20130901|2013-07-23 09:30,23,106.92,107.14,106.71,106.8,1934
20130901|2013-07-23 10:00,23,106.79,106.96,106.67,106.85,1044
20130901|2013-07-23 10:30,23,106.87,107.06,106.82,106.87,717
20130901|2013-07-23 11:00,23,106.86,107.02,106.6,106.87,890
20130901|2013-07-23 11:30,23,106.89,107.04,106.73,107,871
20130901|2013-07-23 12:00,23,107.01,107.28,106.98,107.19,1028
20130901|2013-07-23 12:30,23,107.19,107.33,107.07,107.15,1150
20130901|2013-07-23 13:00,23,107.16,107.31,106.94,107.22,2095
20130901|2013-07-23 13:30,23,107.22,107.45,107.17,107.23,462
20130901|2013-07-23 14:00,23,107.25,107.35,107.24,107.25,110
20130901|2013-07-23 14:30,23,107.24,107.35,107.13,107.13,196
20130901|2013-07-23 15:00,23,107.14,107.14,107.07,107.12,51
20130901|2013-07-23 15:30,23,107.21,107.41,107.2,107.4,75
20130901|2013-07-23 16:00,23,107.4,107.54,107.38,107.5,28
20130901|2013-07-23 19:00,24,107.44,107.46,107.4,107.42,19
20130901|2013-07-23 19:30,24,107.36,107.38,107.25,107.25,20
20130901|2013-07-23 20:00,24,107.22,107.27,107.14,107.18,25
20130901|2013-07-23 20:30,24,107.24,107.24,106.87,106.89,63
20130901|2013-07-23 21:00,24,106.89,107.07,106.89,106.97,21
20130901|2013-07-23 21:30,24,106.93,106.93,106.93,106.93,1
20130901|2013-07-23 22:00,24,106.99,106.99,106.88,106.94,13
20130901|2013-07-23 22:30,24,106.97,107.06,106.97,107.06,3
20130901|2013-07-23 23:00,24,107.1,107.11,107.09,107.1,7
20130901|2013-07-23 23:30,24,106.93,106.94,106.93,106.94,2
20130901|2013-07-24 00:00,24,106.96,106.96,106.92,106.96,12
20130901|2013-07-24 00:30,24,106.95,107.04,106.88,106.99,17
20130901|2013-07-24 01:00,24,107.09,107.23,107.07,107.16,66
20130901|2013-07-24 01:30,24,107.17,107.17,107.06,107.14,14
20130901|2013-07-24 02:00,24,107.25,107.47,107.25,107.45,165
20130901|2013-07-24 02:30,24,107.43,107.49,107.3,107.38,162
20130901|2013-07-24 03:00,24,107.38,107.42,107.24,107.34,276
20130901|2013-07-24 03:30,24,107.37,107.38,107.22,107.22,77
20130901|2013-07-24 04:00,24,107.23,107.24,107.05,107.19,318
20130901|2013-07-24 04:30,24,107.17,107.2,106.99,107.06,293
20130901|2013-07-24 05:00,24,107.07,107.23,107.06,107.1,77
20130901|2013-07-24 05:30,24,107.15,107.31,107.13,107.23,212
20130901|2013-07-24 06:00,24,107.18,107.29,107.13,107.14,281
20130901|2013-07-24 06:30,24,107.18,107.27,107.14,107.18,592
20130901|2013-07-24 07:00,24,107.13,107.14,106.74,106.74,1065
20130901|2013-07-24 07:30,24,106.74,106.89,106.4,106.44,1114
20130901|2013-07-24 08:00,24,106.44,106.66,106.32,106.55,1526
20130901|2013-07-24 08:30,24,106.55,106.7,106.36,106.61,964
20130901|2013-07-24 09:00,24,106.57,106.72,106.23,106.53,1037
20130901|2013-07-24 09:30,24,106.5,107.12,106.5,106.72,2168
20130901|2013-07-24 10:00,24,106.71,106.74,106.02,106.11,2849
20130901|2013-07-24 10:30,24,106.14,106.17,105.23,105.46,3332
20130901|2013-07-24 11:00,24,105.45,105.65,105.01,105.12,3229
20130901|2013-07-24 11:30,24,105.11,105.36,104.86,105.14,2276
20130901|2013-07-24 12:00,24,105.14,105.37,104.96,105.14,1240
20130901|2013-07-24 12:30,24,105.15,105.3,104.9,105.18,1333
20130901|2013-07-24 13:00,24,105.22,105.43,104.79,105.43,2973
20130901|2013-07-24 13:30,24,105.43,105.43,105.24,105.27,641
20130901|2013-07-24 14:00,24,105.25,105.25,105.13,105.18,224
20130901|2013-07-24 14:30,24,105.16,105.2,105.11,105.19,151
20130901|2013-07-24 15:00,24,105.2,105.3,105.2,105.22,139
20130901|2013-07-24 15:30,24,105.27,105.29,105.26,105.26,10
20130901|2013-07-24 16:00,24,105.4,105.4,105.33,105.33,27
20130901|2013-07-24 19:00,25,105.22,105.24,104.95,105,213
20130901|2013-07-24 19:30,25,105.04,105.18,105.04,105.14,26
20130901|2013-07-24 20:00,25,105.1,105.1,104.97,105.04,30
20130901|2013-07-24 20:30,25,104.99,104.99,104.95,104.96,5
20130901|2013-07-24 21:00,25,104.93,104.93,104.7,104.8,66
20130901|2013-07-24 21:30,25,104.83,104.97,104.83,104.97,14
20130901|2013-07-24 22:00,25,104.99,105.01,104.94,104.99,8
20130901|2013-07-24 22:30,25,104.89,104.89,104.82,104.83,12
20130901|2013-07-24 23:00,25,104.88,104.98,104.88,104.98,31
20130901|2013-07-24 23:30,25,104.98,105.09,104.98,105.04,18
20130901|2013-07-25 00:00,25,105.05,105.1,105.05,105.06,8
20130901|2013-07-25 00:30,25,105.04,105.1,104.98,104.98,64
20130901|2013-07-25 01:00,25,104.95,105,104.71,104.78,151
20130901|2013-07-25 01:30,25,104.89,104.95,104.82,104.84,45
20130901|2013-07-25 02:00,25,104.93,105.08,104.89,104.99,106
20130901|2013-07-25 02:30,25,104.95,104.98,104.85,104.97,73
20130901|2013-07-25 03:00,25,105,105.26,105,105.21,183
20130901|2013-07-25 03:30,25,105.11,105.2,104.81,104.86,255
20130901|2013-07-25 04:00,25,104.89,104.99,104.52,104.6,441
20130901|2013-07-25 04:30,25,104.62,104.72,104.54,104.59,560
20130901|2013-07-25 05:00,25,104.56,104.61,104.43,104.6,345
20130901|2013-07-25 05:30,25,104.59,104.64,104.45,104.58,189
20130901|2013-07-25 06:00,25,104.63,104.94,104.61,104.72,456
20130901|2013-07-25 06:30,25,104.75,105.01,104.75,104.83,506
20130901|2013-07-25 07:00,25,104.83,104.92,104.32,104.49,884
20130901|2013-07-25 07:30,25,104.55,104.84,104.31,104.41,1557
20130901|2013-07-25 08:00,25,104.43,105.4,104.43,105.24,2528
20130901|2013-07-25 08:30,25,105.23,105.35,104.95,104.97,1814
20130901|2013-07-25 09:00,25,104.94,104.94,104.08,104.36,3152
20130901|2013-07-25 09:30,25,104.37,104.96,104.32,104.73,2177
20130901|2013-07-25 10:00,25,104.72,105.08,104.71,105,1114
20130901|2013-07-25 10:30,25,104.98,105.66,104.89,105.32,2454
20130901|2013-07-25 11:00,25,105.32,105.71,105.24,105.5,1301
20130901|2013-07-25 11:30,25,105.53,105.84,105.4,105.71,1828
20130901|2013-07-25 12:00,25,105.71,105.75,105.47,105.61,801
20130901|2013-07-25 12:30,25,105.61,105.75,105.36,105.52,1023
20130901|2013-07-25 13:00,25,105.52,105.66,105.32,105.48,1301
20130901|2013-07-25 13:30,25,105.5,105.57,105.34,105.43,330
20130901|2013-07-25 14:00,25,105.42,105.58,105.42,105.55,112
20130901|2013-07-25 14:30,25,105.49,105.78,105.45,105.72,137
20130901|2013-07-25 15:00,25,105.72,105.74,105.55,105.59,70
20130901|2013-07-25 15:30,25,105.56,105.6,105.5,105.6,31
20130901|2013-07-25 16:00,25,105.6,105.63,105.58,105.6,8
20130901|2013-07-25 19:00,26,105.53,105.53,105.45,105.47,6
20130901|2013-07-25 19:30,26,105.45,105.54,105.45,105.54,8
20130901|2013-07-25 20:30,26,105.47,105.51,105.45,105.51,7
20130901|2013-07-25 21:00,26,105.59,105.62,105.59,105.62,4
20130901|2013-07-25 21:30,26,105.6,105.6,105.49,105.58,4
20130901|2013-07-25 22:00,26,105.48,105.52,105.48,105.52,4
20130901|2013-07-25 22:30,26,105.5,105.6,105.48,105.6,17
20130901|2013-07-25 23:00,26,105.52,105.55,105.51,105.51,4
20130901|2013-07-26 00:00,26,105.37,105.42,105.37,105.4,9
20130901|2013-07-26 00:30,26,105.37,105.37,105.3,105.32,7
20130901|2013-07-26 01:00,26,105.32,105.4,105.12,105.12,241
20130901|2013-07-26 01:30,26,105.08,105.15,105.06,105.13,23
20130901|2013-07-26 02:00,26,105.1,105.13,104.81,104.82,95
20130901|2013-07-26 02:30,26,104.8,104.84,104.61,104.82,184
20130901|2013-07-26 03:00,26,104.8,104.8,104.61,104.7,146
20130901|2013-07-26 03:30,26,104.77,104.83,104.7,104.79,136
20130901|2013-07-26 04:00,26,104.75,104.94,104.75,104.89,117
20130901|2013-07-26 04:30,26,104.86,104.87,104.61,104.74,142
20130901|2013-07-26 05:00,26,104.75,104.88,104.71,104.75,160
20130901|2013-07-26 05:30,26,104.75,104.8,104.51,104.61,225
20130901|2013-07-26 06:00,26,104.58,104.65,104.41,104.46,373
20130901|2013-07-26 06:30,26,104.46,104.54,104.34,104.49,448
20130901|2013-07-26 07:00,26,104.46,104.66,104.23,104.53,694
20130901|2013-07-26 07:30,26,104.56,104.76,104.38,104.75,879
20130901|2013-07-26 08:00,26,104.77,105.22,104.68,105.14,2563
20130901|2013-07-26 08:30,26,105.15,105.2,104.83,104.92,1259
20130901|2013-07-26 09:00,26,104.9,104.99,104.16,104.23,2349
20130901|2013-07-26 09:30,26,104.23,104.39,103.87,104.06,3105
20130901|2013-07-26 10:00,26,104.04,104.59,103.96,104.54,1983
20130901|2013-07-26 10:30,26,104.54,104.78,104.4,104.52,1025
20130901|2013-07-26 11:00,26,104.53,104.72,104.39,104.66,398
20130901|2013-07-26 11:30,26,104.69,104.72,104.43,104.47,470
20130901|2013-07-26 12:00,26,104.42,104.61,104.28,104.59,465
20130901|2013-07-26 12:30,26,104.6,104.7,104.41,104.54,403
20130901|2013-07-26 13:00,26,104.53,104.78,104.4,104.73,1225
20130901|2013-07-26 13:30,26,104.73,104.84,104.62,104.75,706
20130901|2013-07-26 14:00,26,104.79,104.81,104.64,104.66,318
20130901|2013-07-26 14:30,26,104.67,104.7,104.59,104.68,143
20130901|2013-07-26 15:00,26,104.68,104.7,104.65,104.66,36
20130901|2013-07-26 15:30,26,104.68,104.68,104.61,104.63,13
20130901|2013-07-26 16:00,26,104.62,104.65,104.62,104.65,3
20130901|2013-07-28 17:00,29,104.76,104.83,104.38,104.38,28
20130901|2013-07-28 18:00,29,104.68,104.69,104.67,104.67,15
20130901|2013-07-28 18:30,29,104.68,104.69,104.55,104.55,28
20130901|2013-07-28 19:00,29,104.59,104.59,104.54,104.55,25
20130901|2013-07-28 19:30,29,104.55,104.69,104.55,104.69,10
20130901|2013-07-28 20:00,29,104.69,104.71,104.57,104.59,14
20130901|2013-07-28 20:30,29,104.58,104.64,104.51,104.51,17
20130901|2013-07-28 21:00,29,104.4,104.46,104.36,104.43,21
20130901|2013-07-28 21:30,29,104.39,104.42,104.35,104.42,19
20130901|2013-07-28 22:00,29,104.45,104.45,104.27,104.29,23
20130901|2013-07-28 22:30,29,104.31,104.31,104.26,104.26,4
20130901|2013-07-28 23:00,29,104.23,104.33,104.23,104.31,11
20130901|2013-07-28 23:30,29,104.22,104.22,104.15,104.17,12
20130901|2013-07-29 00:00,29,104.23,104.39,104.23,104.3,46
20130901|2013-07-29 00:30,29,104.21,104.24,104.11,104.13,39
20130901|2013-07-29 01:00,29,104.19,104.19,104.1,104.17,144
20130901|2013-07-29 01:30,29,104.18,104.31,104.16,104.22,62
20130901|2013-07-29 02:00,29,104.22,104.36,104.15,104.34,107
20130901|2013-07-29 02:30,29,104.38,104.4,104.01,104.09,31
20130901|2013-07-29 03:00,29,104.05,104.1,103.86,103.92,542
20130901|2013-07-29 03:30,29,103.91,104.2,103.9,104.18,223
20130901|2013-07-29 04:00,29,104.18,104.39,104.18,104.33,220
20130901|2013-07-29 04:30,29,104.35,104.66,104.35,104.57,596
20130901|2013-07-29 05:00,29,104.56,104.86,104.46,104.84,332
20130901|2013-07-29 05:30,29,104.88,105.11,104.86,104.88,736
20130901|2013-07-29 06:00,29,104.88,104.88,104.69,104.74,215
20130901|2013-07-29 06:30,29,104.74,104.97,104.74,104.9,231
20130901|2013-07-29 07:00,29,104.9,105.32,104.74,105.24,817
20130901|2013-07-29 07:30,29,105.24,105.36,105.05,105.14,926
20130901|2013-07-29 08:00,29,105.13,105.33,104.86,104.96,1228
20130901|2013-07-29 08:30,29,104.95,105,104.26,104.28,1914
20130901|2013-07-29 09:00,29,104.27,104.46,104.05,104.43,1538
20130901|2013-07-29 09:30,29,104.43,104.68,104.31,104.61,2062
20130901|2013-07-29 10:00,29,104.62,105.01,104.62,104.83,3071
20130901|2013-07-29 10:30,29,104.81,104.81,104.6,104.79,852
20130901|2013-07-29 11:00,29,104.81,104.95,104.76,104.87,776
20130901|2013-07-29 11:30,29,104.89,105.15,104.87,104.9,1297
20130901|2013-07-29 12:00,29,104.87,104.9,104.76,104.83,482
20130901|2013-07-29 12:30,29,104.88,104.94,104.48,104.59,1313
20130901|2013-07-29 13:00,29,104.58,104.66,104.39,104.56,1710
20130901|2013-07-29 13:30,29,104.57,104.58,104.41,104.5,448
20130901|2013-07-29 14:00,29,104.51,104.54,104.43,104.43,198
20130901|2013-07-29 14:30,29,104.45,104.46,104.36,104.43,171
20130901|2013-07-29 15:00,29,104.43,104.54,104.4,104.53,38
20130901|2013-07-29 15:30,29,104.52,104.53,104.51,104.53,19
20130901|2013-07-29 16:00,29,104.55,104.57,104.5,104.55,20
20130901|2013-07-29 19:00,30,104.26,104.33,104.17,104.33,22
20130901|2013-07-29 19:30,30,104.28,104.35,104.28,104.35,7
20130901|2013-07-29 20:00,30,104.37,104.41,104.37,104.38,5
20130901|2013-07-29 20:30,30,104.38,104.39,104.3,104.37,7
20130901|2013-07-29 21:00,30,104.32,104.32,104.26,104.26,4
20130901|2013-07-29 21:30,30,104.2,104.3,104.19,104.3,20
20130901|2013-07-29 22:00,30,104.28,104.32,104.25,104.3,42
20130901|2013-07-29 22:30,30,104.32,104.33,104.27,104.31,6
20130901|2013-07-29 23:00,30,104.32,104.32,104.32,104.32,1
20130901|2013-07-29 23:30,30,104.4,104.4,104.4,104.4,1
20130901|2013-07-30 00:00,30,104.28,104.28,104.27,104.28,3
20130901|2013-07-30 00:30,30,104.26,104.26,104.19,104.23,11
20130901|2013-07-30 01:00,30,104.35,104.41,104.33,104.33,12
20130901|2013-07-30 01:30,30,104.26,104.36,104.26,104.29,89
20130901|2013-07-30 02:00,30,104.23,104.23,103.94,104.03,206
20130901|2013-07-30 02:30,30,104.04,104.04,103.57,103.88,571
20130901|2013-07-30 03:00,30,103.93,104.11,103.88,103.91,325
20130901|2013-07-30 03:30,30,103.89,104,103.81,104,234
20130901|2013-07-30 04:00,30,103.95,104.04,103.93,103.97,166
20130901|2013-07-30 04:30,30,103.9,103.95,103.84,103.95,92
20130901|2013-07-30 05:00,30,103.93,103.93,103.74,103.85,93
20130901|2013-07-30 05:30,30,103.86,103.98,103.76,103.86,317
20130901|2013-07-30 06:00,30,103.91,104.04,103.91,104.04,205
20130901|2013-07-30 06:30,30,104.01,104.01,103.42,103.5,704
20130901|2013-07-30 07:00,30,103.5,103.65,103.41,103.51,616
20130901|2013-07-30 07:30,30,103.53,103.78,103.53,103.61,575
20130901|2013-07-30 08:00,30,103.56,103.94,103.5,103.82,1681
20130901|2013-07-30 08:30,30,103.82,103.84,103.51,103.51,1031
20130901|2013-07-30 09:00,30,103.52,103.72,103.36,103.45,1443
20130901|2013-07-30 09:30,30,103.46,103.53,103.12,103.21,2606
20130901|2013-07-30 10:00,30,103.18,103.32,102.77,103.07,3848
20130901|2013-07-30 10:30,30,103.05,103.24,102.92,103.14,1237
20130901|2013-07-30 11:00,30,103.12,103.18,103,103.12,524
20130901|2013-07-30 11:30,30,103.12,103.23,102.98,103.03,633
20130901|2013-07-30 12:00,30,103.02,103.04,102.72,102.73,1284
20130901|2013-07-30 12:30,30,102.73,102.91,102.67,102.85,1047
20130901|2013-07-30 13:00,30,102.83,103.1,102.77,103.09,1896
20130901|2013-07-30 13:30,30,103.09,103.16,103.05,103.13,363
20130901|2013-07-30 14:00,30,103.15,103.17,103.06,103.1,162
20130901|2013-07-30 14:30,30,103.11,103.17,103.07,103.17,130
20130901|2013-07-30 15:00,30,103.16,103.16,103.07,103.07,18
20130901|2013-07-30 15:30,30,103.08,103.14,103.08,103.09,14
20130901|2013-07-30 16:00,30,103.14,103.14,103.14,103.14,1
20130901|2013-07-30 19:00,31,103.13,103.14,103.06,103.09,62
20130901|2013-07-30 19:30,31,103.11,103.15,103.1,103.14,21
20130901|2013-07-30 20:00,31,103.15,103.27,103.15,103.19,217
20130901|2013-07-30 20:30,31,103.15,103.42,103.13,103.41,20
20130901|2013-07-30 21:00,31,103.44,103.44,103.3,103.3,24
20130901|2013-07-30 21:30,31,103.36,103.4,103.36,103.39,3
20130901|2013-07-30 22:00,31,103.36,103.4,103.33,103.34,4
20130901|2013-07-30 22:30,31,103.3,103.3,103.28,103.28,7
20130901|2013-07-30 23:00,31,103.32,103.35,103.12,103.12,23
20130901|2013-07-30 23:30,31,103.14,103.2,103.1,103.19,4
20130901|2013-07-31 00:00,31,103.26,103.26,103.16,103.16,3
20130901|2013-07-31 00:30,31,103.16,103.2,103.12,103.14,11
20130901|2013-07-31 01:00,31,103.18,103.23,103.12,103.12,6
20130901|2013-07-31 01:30,31,103.18,103.2,103.12,103.2,42
20130901|2013-07-31 02:00,31,103.17,103.4,103.17,103.29,138
20130901|2013-07-31 02:30,31,103.3,103.46,103.28,103.46,388
20130901|2013-07-31 03:00,31,103.47,103.72,103.47,103.57,529
20130901|2013-07-31 03:30,31,103.57,103.63,103.36,103.46,203
20130901|2013-07-31 04:00,31,103.48,103.57,103.15,103.15,273
20130901|2013-07-31 04:30,31,103.17,103.46,103.17,103.44,123
20130901|2013-07-31 05:00,31,103.37,103.55,103.31,103.31,218
20130901|2013-07-31 05:30,31,103.3,103.38,103.17,103.19,200
20130901|2013-07-31 06:00,31,103.18,103.29,103.08,103.27,80
20130901|2013-07-31 06:30,31,103.23,103.45,103.23,103.35,210
20130901|2013-07-31 07:00,31,103.35,103.63,103.22,103.58,291
20130901|2013-07-31 07:30,31,103.61,103.84,103.3,103.4,1742
20130901|2013-07-31 08:00,31,103.42,103.62,103.16,103.28,1568
20130901|2013-07-31 08:30,31,103.26,103.37,102.93,103.27,1833
20130901|2013-07-31 09:00,31,103.26,103.66,103.16,103.65,1813
20130901|2013-07-31 09:30,31,103.59,103.81,103.1,103.76,3094
20130901|2013-07-31 10:00,31,103.76,104.49,103.74,104.3,5516
20130901|2013-07-31 10:30,31,104.3,104.43,104.11,104.25,1590
20130901|2013-07-31 11:00,31,104.23,104.69,104.17,104.6,1833
20130901|2013-07-31 11:30,31,104.61,104.89,104.45,104.49,1846
20130901|2013-07-31 12:00,31,104.49,104.7,104.45,104.64,555
20130901|2013-07-31 12:30,31,104.66,104.89,104.49,104.61,1072
20130901|2013-07-31 13:00,31,104.61,105.1,104.14,105.04,4064
20130901|2013-07-31 13:30,31,105.04,105.28,105.03,105.25,813
20130901|2013-07-31 14:00,31,105.25,105.26,105.09,105.16,177
20130901|2013-07-31 14:30,31,105.19,105.21,105.08,105.1,184
20130901|2013-07-31 15:00,31,105.1,105.24,105.1,105.14,18
20130901|2013-07-31 15:30,31,105.15,105.4,105.15,105.37,83
20130901|2013-07-31 16:00,31,105.38,105.41,105.26,105.26,37
20130901|2013-07-31 19:00,1,105.32,105.32,105.32,105.32,1
20130901|2013-07-31 19:30,1,105.32,105.65,105.32,105.63,217
20130901|2013-07-31 20:00,1,105.59,105.67,105.45,105.49,34
20130901|2013-07-31 20:30,1,105.58,105.6,105.51,105.51,20
20130901|2013-07-31 21:00,1,105.54,105.54,105.39,105.39,16
20130901|2013-07-31 21:30,1,105.39,105.47,105.32,105.47,23
20130901|2013-07-31 22:00,1,105.43,105.43,105.34,105.37,39
20130901|2013-07-31 22:30,1,105.37,105.48,105.35,105.35,116
20130901|2013-07-31 23:00,1,105.36,105.46,105.35,105.46,6
20130901|2013-07-31 23:30,1,105.51,105.63,105.51,105.59,17
20130901|2013-08-01 00:00,1,105.49,105.49,105.46,105.46,4
20130901|2013-08-01 00:30,1,105.48,105.49,105.48,105.49,27
20130901|2013-08-01 01:00,1,105.55,105.69,105.52,105.69,126
20130901|2013-08-01 01:30,1,105.65,105.71,105.48,105.5,83
20130901|2013-08-01 02:00,1,105.47,105.65,105.41,105.44,92
20130901|2013-08-01 02:30,1,105.43,105.58,105.38,105.56,89
20130901|2013-08-01 03:00,1,105.59,105.59,105.39,105.55,358
20130901|2013-08-01 03:30,1,105.57,105.96,105.54,105.94,439
20130901|2013-08-01 04:00,1,105.98,106.29,105.98,106.22,1164
20130901|2013-08-01 04:30,1,106.23,106.26,106.16,106.25,271
20130901|2013-08-01 05:00,1,106.25,106.48,106.15,106.48,805
20130901|2013-08-01 05:30,1,106.5,107.09,106.45,106.81,957
20130901|2013-08-01 06:00,1,106.8,106.87,106.64,106.78,431
20130901|2013-08-01 06:30,1,106.78,106.85,106.7,106.83,327
20130901|2013-08-01 07:00,1,106.81,107.12,106.79,107.08,678
20130901|2013-08-01 07:30,1,107.05,107.22,106.65,106.92,1696
20130901|2013-08-01 08:00,1,106.92,107.39,106.72,107.25,2130
20130901|2013-08-01 08:30,1,107.24,107.48,107.1,107.43,1662
20130901|2013-08-01 09:00,1,107.43,107.93,107.4,107.69,3169
20130901|2013-08-01 09:30,1,107.7,107.88,107.51,107.59,863
20130901|2013-08-01 10:00,1,107.6,107.68,107.33,107.61,1223
20130901|2013-08-01 10:30,1,107.62,107.72,107.39,107.45,503
20130901|2013-08-01 11:00,1,107.48,107.69,107.47,107.63,595
20130901|2013-08-01 11:30,1,107.66,107.67,107.53,107.61,256
20130901|2013-08-01 12:00,1,107.61,107.85,107.58,107.75,770
20130901|2013-08-01 12:30,1,107.76,107.96,107.66,107.82,1480
20130901|2013-08-01 13:00,1,107.83,108.06,107.76,107.87,2186
20130901|2013-08-01 13:30,1,107.85,107.87,107.65,107.81,767
20130901|2013-08-01 14:00,1,107.82,107.92,107.74,107.75,117
20130901|2013-08-01 14:30,1,107.74,107.81,107.68,107.71,121
20130901|2013-08-01 15:00,1,107.67,107.8,107.64,107.78,226
20130901|2013-08-01 15:30,1,107.73,107.79,107.72,107.72,14
20130901|2013-08-01 16:00,1,107.81,107.88,107.81,107.88,10
20130901|2013-08-01 19:00,2,107.78,107.91,107.78,107.91,11
20130901|2013-08-01 19:30,2,107.9,108.27,107.9,108.27,154
20130901|2013-08-01 20:00,2,108.21,108.41,108.21,108.41,47
20130901|2013-08-01 20:30,2,108.41,108.62,108.36,108.54,97
20130901|2013-08-01 21:00,2,108.54,108.61,108.44,108.58,34
20130901|2013-08-01 21:30,2,108.6,108.68,108.56,108.63,18
20130901|2013-08-01 22:00,2,108.57,108.67,108.54,108.59,34
20130901|2013-08-01 22:30,2,108.6,108.63,108.6,108.63,8
20130901|2013-08-01 23:00,2,108.58,108.67,108.58,108.63,7
20130901|2013-08-01 23:30,2,108.66,108.76,108.58,108.58,68
20130901|2013-08-02 00:00,2,108.56,108.59,108.47,108.48,39
20130901|2013-08-02 00:30,2,108.44,108.44,108.14,108.3,167
20130901|2013-08-02 01:00,2,108.3,108.45,108.25,108.42,67
20130901|2013-08-02 01:30,2,108.39,108.39,107.95,107.95,100
20130901|2013-08-02 02:00,2,107.96,108.05,107.79,107.79,160
20130901|2013-08-02 02:30,2,107.76,108.01,107.76,107.97,179
20130901|2013-08-02 03:00,2,108.04,108.17,107.95,108.04,228
20130901|2013-08-02 03:30,2,108.09,108.2,107.72,107.74,187
20130901|2013-08-02 04:00,2,107.73,107.9,107.73,107.81,55
20130901|2013-08-02 04:30,2,107.77,107.82,107.75,107.82,36
20130901|2013-08-02 05:00,2,107.88,107.99,107.83,107.83,146
20130901|2013-08-02 05:30,2,107.77,107.82,107.55,107.58,361
20130901|2013-08-02 06:00,2,107.58,107.77,107.58,107.7,139
20130901|2013-08-02 06:30,2,107.58,107.74,107.42,107.7,197
20130901|2013-08-02 07:00,2,107.73,107.92,107.52,107.89,355
20130901|2013-08-02 07:30,2,107.67,107.73,107.1,107.43,1916
20130901|2013-08-02 08:00,2,107.4,107.4,106.93,107.13,1490
20130901|2013-08-02 08:30,2,107.11,107.17,106.56,106.78,1942
20130901|2013-08-02 09:00,2,106.79,106.87,106.5,106.8,868
20130901|2013-08-02 09:30,2,106.8,107.02,106.57,106.73,849
20130901|2013-08-02 10:00,2,106.78,106.85,106.46,106.8,1127
20130901|2013-08-02 10:30,2,106.85,107.01,106.7,106.86,556
20130901|2013-08-02 11:00,2,106.87,107.25,106.87,107,656
20130901|2013-08-02 11:30,2,106.94,107.12,106.81,106.98,275
20130901|2013-08-02 12:00,2,106.92,106.92,106.76,106.8,214
20130901|2013-08-02 12:30,2,106.79,106.79,106.55,106.64,659
20130901|2013-08-02 13:00,2,106.65,106.98,106.53,106.91,2100
20130901|2013-08-02 13:30,2,106.91,106.91,106.65,106.69,420
20130901|2013-08-02 14:00,2,106.68,106.83,106.68,106.75,78
20130901|2013-08-02 14:30,2,106.72,106.8,106.72,106.77,156
20130901|2013-08-02 15:00,2,106.76,106.77,106.74,106.74,33
20130901|2013-08-02 15:30,2,106.78,106.87,106.78,106.82,48
20130901|2013-08-02 16:00,2,106.74,106.85,106.74,106.85,2
20130901|2013-08-02 16:30,2,106.85,106.85,106.82,106.82,2
20130901|2013-08-04 18:00,5,106.8,106.8,106.65,106.65,31
20130901|2013-08-04 18:30,5,106.66,106.68,106.63,106.65,57
20130901|2013-08-04 19:00,5,106.65,106.65,105.99,106.28,203
20130901|2013-08-04 19:30,5,106.36,106.41,106.32,106.32,15
20130901|2013-08-04 20:00,5,106.25,106.44,106.25,106.36,13
20130901|2013-08-04 20:30,5,106.45,106.82,106.45,106.75,141
20130901|2013-08-04 21:00,5,106.81,107.08,106.81,106.95,78
20130901|2013-08-04 21:30,5,106.95,106.95,106.94,106.94,26
20130901|2013-08-04 22:00,5,106.93,106.93,106.86,106.86,24
20130901|2013-08-04 22:30,5,106.86,107.19,106.86,107.19,78
20130901|2013-08-04 23:00,5,107.23,107.23,107.13,107.14,15
20130901|2013-08-04 23:30,5,107.15,107.19,107.1,107.17,5
20130901|2013-08-05 00:00,5,107.16,107.16,107.15,107.15,2
20130901|2013-08-05 00:30,5,107.21,107.36,107.21,107.35,23
20130901|2013-08-05 01:00,5,107.2,107.21,107.14,107.17,38
20130901|2013-08-05 01:30,5,107.16,107.19,107.05,107.16,24
20130901|2013-08-05 02:00,5,107.16,107.66,107.09,107.52,427
20130901|2013-08-05 02:30,5,107.5,107.56,107.37,107.51,103
20130901|2013-08-05 03:00,5,107.46,107.55,107.24,107.34,111
20130901|2013-08-05 03:30,5,107.31,107.32,106.76,106.88,187
20130901|2013-08-05 04:00,5,106.86,106.99,106.22,106.39,549
20130901|2013-08-05 04:30,5,106.35,106.48,106.31,106.37,107
20130901|2013-08-05 05:00,5,106.36,106.54,106.36,106.47,81
20130901|2013-08-05 05:30,5,106.48,106.6,106.28,106.35,84
20130901|2013-08-05 06:00,5,106.36,106.36,105.87,106.02,605
20130901|2013-08-05 06:30,5,106,106.13,105.97,105.98,94
20130901|2013-08-05 07:00,5,105.9,106.05,105.73,105.91,490
20130901|2013-08-05 07:30,5,105.91,106.26,105.86,106.15,508
20130901|2013-08-05 08:00,5,106.11,106.14,105.67,105.95,897
20130901|2013-08-05 08:30,5,105.94,106.13,105.87,106.05,958
20130901|2013-08-05 09:00,5,106.03,106.42,105.94,106.25,1147
20130901|2013-08-05 09:30,5,106.27,106.77,106.27,106.6,1293
20130901|2013-08-05 10:00,5,106.62,107.03,106.6,106.97,1252
20130901|2013-08-05 10:30,5,107.01,107.04,106.74,106.84,717
20130901|2013-08-05 11:00,5,106.83,106.99,106.8,106.81,437
20130901|2013-08-05 11:30,5,106.81,106.89,106.76,106.84,258
20130901|2013-08-05 12:00,5,106.83,107.02,106.73,107.02,697
20130901|2013-08-05 12:30,5,107.02,107.09,106.74,106.8,675
20130901|2013-08-05 13:00,5,106.75,106.9,106.35,106.57,2117
20130901|2013-08-05 13:30,5,106.57,106.61,106.52,106.55,261
20130901|2013-08-05 14:00,5,106.54,106.54,106.42,106.47,100
20130901|2013-08-05 14:30,5,106.48,106.52,106.44,106.46,94
20130901|2013-08-05 15:00,5,106.47,106.5,106.46,106.46,38
20130901|2013-08-05 15:30,5,106.47,106.5,106.44,106.5,8
20130901|2013-08-05 19:00,6,106.45,106.48,106.45,106.48,6
20130901|2013-08-05 19:30,6,106.44,106.44,106.3,106.3,14
20130901|2013-08-05 20:00,6,106.24,106.32,106.24,106.32,6
20130901|2013-08-05 21:30,6,106.4,106.4,106.32,106.32,19
20130901|2013-08-05 22:00,6,106.27,106.32,106.27,106.31,4
20130901|2013-08-05 23:00,6,106.39,106.39,106.36,106.36,2
20130901|2013-08-05 23:30,6,106.39,106.54,106.39,106.54,13
20130901|2013-08-06 00:00,6,106.54,106.55,106.48,106.48,7
20130901|2013-08-06 00:30,6,106.49,106.49,106.35,106.35,6
20130901|2013-08-06 01:00,6,106.38,106.51,106.32,106.32,10
20130901|2013-08-06 01:30,6,106.34,106.44,106.2,106.2,91
20130901|2013-08-06 02:00,6,106.25,106.41,106.03,106.07,202
20130901|2013-08-06 02:30,6,106.03,106.14,105.98,106.11,106
20130901|2013-08-06 03:00,6,106.17,106.3,106.02,106.11,58
20130901|2013-08-06 03:30,6,106.24,106.3,106.23,106.25,37
20130901|2013-08-06 04:00,6,106.3,107.16,106.3,107,742
20130901|2013-08-06 04:30,6,106.96,107,106.77,106.96,78
20130901|2013-08-06 05:00,6,106.95,107.11,106.83,106.86,148
20130901|2013-08-06 05:30,6,106.87,106.97,106.75,106.79,28
20130901|2013-08-06 06:00,6,106.86,106.98,106.69,106.97,26
20130901|2013-08-06 06:30,6,107.05,107.25,106.96,107.02,180
20130901|2013-08-06 07:00,6,107,107.07,106.74,106.78,153
20130901|2013-08-06 07:30,6,106.88,107.04,106.8,106.83,272
20130901|2013-08-06 08:00,6,106.8,106.8,106.16,106.32,1733
20130901|2013-08-06 08:30,6,106.33,106.39,105.39,105.53,3484
20130901|2013-08-06 09:00,6,105.44,105.52,105.28,105.42,2000
20130901|2013-08-06 09:30,6,105.41,105.72,105.17,105.22,1492
20130901|2013-08-06 10:00,6,105.2,105.46,105,105.37,1799
20130901|2013-08-06 10:30,6,105.37,105.51,105.11,105.46,753
20130901|2013-08-06 11:00,6,105.48,105.58,105.27,105.5,924
20130901|2013-08-06 11:30,6,105.54,105.58,105.34,105.49,497
20130901|2013-08-06 12:00,6,105.48,105.5,105.2,105.21,364
20130901|2013-08-06 12:30,6,105.2,105.3,104.87,105.08,1018
20130901|2013-08-06 13:00,6,105,105.35,104.97,105.32,1330
20130901|2013-08-06 13:30,6,105.31,105.43,105.31,105.4,726
20130901|2013-08-06 14:00,6,105.37,105.53,105.36,105.49,61
20130901|2013-08-06 14:30,6,105.49,105.49,105.37,105.39,146
20130901|2013-08-06 15:00,6,105.42,105.5,105.42,105.49,14
20130901|2013-08-06 15:30,6,105.49,105.7,105.49,105.7,122
20130901|2013-08-06 16:00,6,105.7,105.8,105.7,105.72,109
20130901|2013-08-06 19:00,7,105.51,105.51,105.4,105.51,52
20130901|2013-08-06 20:00,7,105.41,105.41,105.32,105.36,104
20130901|2013-08-06 20:30,7,105.37,105.48,105.37,105.48,5
20130901|2013-08-06 21:00,7,105.43,105.5,105.42,105.42,10
20130901|2013-08-06 21:30,7,105.36,105.42,105.36,105.42,33
20130901|2013-08-06 22:00,7,105.44,105.44,105.36,105.36,16
20130901|2013-08-06 23:00,7,105.35,105.45,105.35,105.44,14
20130901|2013-08-06 23:30,7,105.33,105.33,105.24,105.31,15
20130901|2013-08-07 00:00,7,105.33,105.35,105.23,105.23,7
20130901|2013-08-07 00:30,7,105.2,105.31,105.19,105.29,8
20130901|2013-08-07 01:00,7,105.28,105.28,105.12,105.15,55
20130901|2013-08-07 01:30,7,105.22,105.34,105.13,105.34,24
20130901|2013-08-07 02:00,7,105.25,105.45,105.25,105.29,32
20130901|2013-08-07 02:30,7,105.11,105.28,105.03,105.17,63
20130901|2013-08-07 03:00,7,105.16,105.25,105.05,105.23,120
20130901|2013-08-07 03:30,7,105.2,105.57,105.2,105.32,161
20130901|2013-08-07 04:00,7,105.37,105.45,105.37,105.43,32
20130901|2013-08-07 04:30,7,105.48,105.51,105.22,105.37,101
20130901|2013-08-07 05:00,7,105.41,105.77,105.41,105.54,126
20130901|2013-08-07 05:30,7,105.56,105.56,105.1,105.1,175
20130901|2013-08-07 06:00,7,105.07,105.29,105.07,105.17,158
20130901|2013-08-07 06:30,7,105.16,105.41,105.1,105.3,161
20130901|2013-08-07 07:00,7,105.31,105.39,105.1,105.23,377
20130901|2013-08-07 07:30,7,105.19,105.28,105.1,105.19,251
20130901|2013-08-07 08:00,7,105.09,105.15,104.58,104.88,1804
20130901|2013-08-07 08:30,7,104.9,105.53,104.76,105.27,1410
20130901|2013-08-07 09:00,7,105.27,105.48,105.22,105.4,629
20130901|2013-08-07 09:30,7,105.38,105.5,104.59,104.85,2459
20130901|2013-08-07 10:00,7,104.88,105.34,104.76,105,1151
20130901|2013-08-07 10:30,7,104.99,105.12,104.83,104.96,488
20130901|2013-08-07 11:00,7,104.95,105.05,104.74,104.81,640
20130901|2013-08-07 11:30,7,104.8,104.95,104.74,104.84,395
20130901|2013-08-07 12:00,7,104.84,104.91,104.77,104.84,459
20130901|2013-08-07 12:30,7,104.79,104.79,104.17,104.38,2306
20130901|2013-08-07 13:00,7,104.37,104.56,104.14,104.37,1692
20130901|2013-08-07 13:30,7,104.37,104.41,104.28,104.32,388
20130901|2013-08-07 14:00,7,104.32,104.34,104.25,104.34,278
20130901|2013-08-07 14:30,7,104.33,104.33,104.11,104.11,140
20130901|2013-08-07 15:00,7,104.2,104.26,104.2,104.26,19
20130901|2013-08-07 15:30,7,104.23,104.27,104.23,104.26,14
20130901|2013-08-07 16:00,7,104.23,104.24,104.22,104.24,3
20130901|2013-08-07 19:00,8,104.11,104.47,104.11,104.47,4
20130901|2013-08-07 19:30,8,104.48,104.52,104.47,104.47,12
20130901|2013-08-07 20:00,8,104.55,104.63,104.55,104.62,118
20130901|2013-08-07 20:30,8,104.65,104.69,104.64,104.67,8
20130901|2013-08-07 21:00,8,104.7,104.7,104.7,104.7,3
20130901|2013-08-07 21:30,8,104.71,104.71,104.6,104.6,10
20130901|2013-08-07 22:00,8,104.6,104.86,104.55,104.83,67
20130901|2013-08-07 22:30,8,104.85,104.86,104.85,104.86,21
20130901|2013-08-07 23:00,8,104.84,104.84,104.81,104.81,2
20130901|2013-08-07 23:30,8,104.91,104.91,104.88,104.88,14
20130901|2013-08-08 00:30,8,104.81,104.81,104.5,104.5,72
20130901|2013-08-08 01:00,8,104.43,104.53,104.34,104.5,42
20130901|2013-08-08 01:30,8,104.49,104.6,104.49,104.56,12
20130901|2013-08-08 02:00,8,104.57,104.76,104.53,104.63,246
20130901|2013-08-08 02:30,8,104.64,104.64,104.15,104.31,387
20130901|2013-08-08 03:00,8,104.27,104.51,104.27,104.51,41
20130901|2013-08-08 03:30,8,104.38,104.53,104.19,104.22,120
20130901|2013-08-08 04:00,8,104.17,104.21,104.01,104.1,239
20130901|2013-08-08 04:30,8,104.19,104.25,104.13,104.19,27
20130901|2013-08-08 05:00,8,104.19,104.25,104.12,104.22,102
20130901|2013-08-08 05:30,8,104.18,104.43,104.15,104.42,46
20130901|2013-08-08 06:00,8,104.4,104.4,104.22,104.22,158
20130901|2013-08-08 06:30,8,104.22,104.26,104.07,104.24,187
20130901|2013-08-08 07:00,8,104.26,104.26,103.8,103.88,581
20130901|2013-08-08 07:30,8,103.92,104,103.54,103.57,851
20130901|2013-08-08 08:00,8,103.53,103.71,103.21,103.41,1986
20130901|2013-08-08 08:30,8,103.42,103.65,103.4,103.48,864
20130901|2013-08-08 09:00,8,103.47,103.47,102.83,102.85,3061
20130901|2013-08-08 09:30,8,102.84,102.88,102.21,102.62,4273
20130901|2013-08-08 10:00,8,102.61,102.91,102.53,102.69,1493
20130901|2013-08-08 10:30,8,102.72,102.85,102.47,102.81,721
20130901|2013-08-08 11:00,8,102.83,102.87,102.63,102.7,837
20130901|2013-08-08 11:30,8,102.68,102.71,102.55,102.67,361
20130901|2013-08-08 12:00,8,102.69,102.82,102.61,102.67,906
20130901|2013-08-08 12:30,8,102.64,102.74,102.53,102.74,757
20130901|2013-08-08 13:00,8,102.73,103.43,102.68,103.41,3414
20130901|2013-08-08 13:30,8,103.41,103.55,103.36,103.53,1058
20130901|2013-08-08 14:00,8,103.55,103.56,103.49,103.55,173
20130901|2013-08-08 14:30,8,103.57,103.82,103.57,103.77,227
20130901|2013-08-08 15:00,8,103.77,103.87,103.74,103.74,43
20130901|2013-08-08 15:30,8,103.73,103.84,103.72,103.82,37
20130901|2013-08-08 16:00,8,103.83,103.85,103.8,103.8,11
20130901|2013-08-08 16:30,8,103.81,103.89,103.81,103.88,5
20130901|2013-08-08 19:00,9,103.81,103.86,103.81,103.86,3
20130901|2013-08-08 19:30,9,103.9,103.97,103.9,103.95,13
20130901|2013-08-08 20:00,9,103.97,104.33,103.97,104.33,62
20130901|2013-08-08 20:30,9,104.32,104.35,104.2,104.25,16
20130901|2013-08-08 21:00,9,104.3,104.3,104.14,104.15,12
20130901|2013-08-08 21:30,9,104.1,104.2,104.1,104.16,9
20130901|2013-08-08 22:00,9,104.23,104.23,104.23,104.23,1
20130901|2013-08-08 22:30,9,104.27,104.27,104.25,104.25,43
20130901|2013-08-08 23:00,9,104.26,104.26,104.19,104.19,8
20130901|2013-08-08 23:30,9,104.2,104.25,104.15,104.15,28
20130901|2013-08-09 00:00,9,104.13,104.15,104.11,104.11,46
20130901|2013-08-09 00:30,9,104.1,104.2,103.91,103.91,155
20130901|2013-08-09 01:00,9,103.99,103.99,103.81,103.94,76
20130901|2013-08-09 01:30,9,104,104,103.91,103.98,62
20130901|2013-08-09 02:00,9,103.97,104.09,103.96,103.99,31
20130901|2013-08-09 02:30,9,103.97,104.07,103.95,104.04,19
20130901|2013-08-09 03:00,9,104.07,104.07,103.8,103.89,130
20130901|2013-08-09 03:30,9,103.89,103.91,103.73,103.77,222
20130901|2013-08-09 04:00,9,103.83,104.19,103.83,104.06,318
20130901|2013-08-09 04:30,9,104.12,104.66,104.11,104.57,358
20130901|2013-08-09 05:00,9,104.58,104.73,104.48,104.65,278
20130901|2013-08-09 05:30,9,104.67,104.81,104.49,104.49,386
20130901|2013-08-09 06:00,9,104.46,104.63,103.72,103.97,978
20130901|2013-08-09 06:30,9,103.94,104.09,103.78,103.91,304
20130901|2013-08-09 07:00,9,103.91,104.03,103.84,103.9,153
20130901|2013-08-09 07:30,9,103.89,104.04,103.7,103.74,546
20130901|2013-08-09 08:00,9,103.75,104.61,103.63,104.39,2226
20130901|2013-08-09 08:30,9,104.45,104.88,104.37,104.85,1652
20130901|2013-08-09 09:00,9,104.88,105.43,104.82,105.03,2579
20130901|2013-08-09 09:30,9,105.05,105.35,104.85,105.27,1015
20130901|2013-08-09 10:00,9,105.29,105.42,105.02,105.25,1394
20130901|2013-08-09 10:30,9,105.25,105.87,105.22,105.62,2775
20130901|2013-08-09 11:00,9,105.63,105.75,105.48,105.75,770
20130901|2013-08-09 11:30,9,105.76,105.9,105.4,105.41,923
20130901|2013-08-09 12:00,9,105.41,105.76,105.32,105.76,676
20130901|2013-08-09 12:30,9,105.76,105.81,105.61,105.74,626
20130901|2013-08-09 13:00,9,105.74,106.23,105.74,106.01,3630
20130901|2013-08-09 13:30,9,106.01,106.16,105.99,106.07,704
20130901|2013-08-09 14:00,9,106.08,106.13,105.98,106.02,138
20130901|2013-08-09 14:30,9,106.03,106.05,105.97,106.05,154
20130901|2013-08-09 15:00,9,106.03,106.13,106.03,106.12,38
20130901|2013-08-09 15:30,9,106.13,106.18,106.1,106.18,21
20130901|2013-08-09 16:00,9,106.11,106.11,106.07,106.07,15
20130901|2013-08-09 16:30,9,106.08,106.08,106.07,106.07,5
20130901|2013-08-11 18:00,12,105.96,105.97,105.8,105.8,49
20130901|2013-08-11 18:30,12,105.8,105.86,105.76,105.77,26
20130901|2013-08-11 19:00,12,105.84,105.84,105.79,105.79,17
20130901|2013-08-11 19:30,12,105.8,105.81,105.8,105.81,4
20130901|2013-08-11 20:00,12,105.74,105.77,105.69,105.69,10
20130901|2013-08-11 20:30,12,105.74,105.93,105.74,105.93,5
20130901|2013-08-11 21:00,12,105.89,105.91,105.89,105.9,23
20130901|2013-08-11 21:30,12,105.9,106.08,105.89,106.08,91
20130901|2013-08-11 22:00,12,106.08,106.22,106.08,106.22,14
20130901|2013-08-11 22:30,12,106.22,106.38,106.18,106.24,74
20130901|2013-08-11 23:00,12,106.17,106.17,106.17,106.17,3
20130901|2013-08-11 23:30,12,106.08,106.08,105.89,106.03,32
20130901|2013-08-12 00:00,12,106.04,106.04,106.03,106.03,4
20130901|2013-08-12 00:30,12,106.1,106.16,106.1,106.16,22
20130901|2013-08-12 01:00,12,106.26,106.29,106,106,82
20130901|2013-08-12 01:30,12,105.99,105.99,105.99,105.99,2
20130901|2013-08-12 02:00,12,105.94,106.06,105.84,106.05,79
20130901|2013-08-12 02:30,12,106.09,106.26,105.9,106.02,446
20130901|2013-08-12 03:00,12,106,106.12,105.77,105.83,756
20130901|2013-08-12 03:30,12,105.87,105.97,105.74,105.92,131
20130901|2013-08-12 04:00,12,105.97,106.1,105.8,106.04,145
20130901|2013-08-12 04:30,12,106,106.36,106,106.24,225
20130901|2013-08-12 05:00,12,106.28,106.28,105.89,106.02,373
20130901|2013-08-12 05:30,12,106.03,106.26,105.94,106.26,91
20130901|2013-08-12 06:00,12,106.2,106.25,106.07,106.08,75
20130901|2013-08-12 06:30,12,106.01,106.04,105.48,105.53,348
20130901|2013-08-12 07:00,12,105.48,105.82,105.35,105.72,395
20130901|2013-08-12 07:30,12,105.74,105.85,105.41,105.68,585
20130901|2013-08-12 08:00,12,105.65,105.65,105.15,105.44,1299
20130901|2013-08-12 08:30,12,105.43,105.67,105.24,105.26,647
20130901|2013-08-12 09:00,12,105.28,105.62,105.18,105.54,575
20130901|2013-08-12 09:30,12,105.55,105.6,105.24,105.32,543
20130901|2013-08-12 10:00,12,105.34,105.84,105.01,105.79,2245
20130901|2013-08-12 10:30,12,105.84,106.12,105.76,106,1570
20130901|2013-08-12 11:00,12,106,106.46,105.85,106.3,1722
20130901|2013-08-12 11:30,12,106.31,106.31,105.93,106.02,917
20130901|2013-08-12 12:00,12,106,106.1,105.88,105.91,625
20130901|2013-08-12 12:30,12,105.95,105.98,105.74,105.92,871
20130901|2013-08-12 13:00,12,105.93,106.18,105.75,106.1,1358
20130901|2013-08-12 13:30,12,106.1,106.21,106.1,106.13,461
20130901|2013-08-12 14:00,12,106.13,106.19,106.08,106.15,132
20130901|2013-08-12 14:30,12,106.18,106.25,106.14,106.24,80
20130901|2013-08-12 15:00,12,106.2,106.2,106.13,106.13,14
20130901|2013-08-12 15:30,12,106.15,106.15,106.11,106.11,36
20130901|2013-08-12 16:00,12,106.2,106.22,106.18,106.22,27
20130901|2013-08-12 19:00,13,106.15,106.21,106.11,106.11,15
20130901|2013-08-12 19:30,13,106.15,106.15,106.06,106.06,6
20130901|2013-08-12 20:00,13,106.03,106.03,106.02,106.02,2
20130901|2013-08-12 20:30,13,105.98,106.03,105.98,106,29
20130901|2013-08-12 21:00,13,106.08,106.17,106.08,106.17,28
20130901|2013-08-12 21:30,13,106.24,106.24,106.19,106.19,2
20130901|2013-08-12 22:00,13,106.19,106.31,106.19,106.28,15
20130901|2013-08-12 22:30,13,106.3,106.34,106.24,106.24,12
20130901|2013-08-12 23:00,13,106.16,106.16,106.13,106.13,5
20130901|2013-08-12 23:30,13,106.11,106.25,106.11,106.25,10
20130901|2013-08-13 00:00,13,106.34,106.34,106.26,106.28,7
20130901|2013-08-13 00:30,13,106.28,106.33,106.28,106.33,4
20130901|2013-08-13 01:00,13,106.39,106.39,106.35,106.36,31
20130901|2013-08-13 01:30,13,106.35,106.57,106.27,106.48,112
20130901|2013-08-13 02:00,13,106.49,106.53,106.46,106.51,26
20130901|2013-08-13 02:30,13,106.53,106.81,106.53,106.6,258
20130901|2013-08-13 03:00,13,106.64,106.94,106.64,106.8,162
20130901|2013-08-13 03:30,13,106.8,106.91,106.74,106.88,105
20130901|2013-08-13 04:00,13,106.89,107.2,106.89,107.01,337
20130901|2013-08-13 04:30,13,107.07,107.14,106.98,107,64
20130901|2013-08-13 05:00,13,107.05,107.08,106.81,106.91,288
20130901|2013-08-13 05:30,13,106.9,106.9,106.61,106.61,136
20130901|2013-08-13 06:00,13,106.64,106.64,106.19,106.28,659
20130901|2013-08-13 06:30,13,106.26,106.46,106.22,106.32,252
20130901|2013-08-13 07:00,13,106.27,106.65,106.21,106.59,390
20130901|2013-08-13 07:30,13,106.61,106.62,106.31,106.44,424
20130901|2013-08-13 08:00,13,106.45,106.65,105.87,106.08,1714
20130901|2013-08-13 08:30,13,106.06,106.15,105.82,105.96,1078
20130901|2013-08-13 09:00,13,105.88,105.88,105.55,105.63,2247
20130901|2013-08-13 09:30,13,105.64,106.25,105.57,106.18,2115
20130901|2013-08-13 10:00,13,106.19,106.26,106.06,106.09,1166
20130901|2013-08-13 10:30,13,106.09,106.22,105.93,105.97,622
20130901|2013-08-13 11:00,13,106,106.04,105.6,105.95,1065
20130901|2013-08-13 11:30,13,105.94,106.13,105.85,106.11,349
20130901|2013-08-13 12:00,13,106.12,106.4,106.09,106.37,916
20130901|2013-08-13 12:30,13,106.39,106.82,106.36,106.75,1986
20130901|2013-08-13 13:00,13,106.75,107.01,106.72,106.78,1361
20130901|2013-08-13 13:30,13,106.76,106.76,106.57,106.68,361
20130901|2013-08-13 14:00,13,106.68,106.68,106.54,106.58,89
20130901|2013-08-13 14:30,13,106.58,106.58,106.47,106.47,169
20130901|2013-08-13 15:00,13,106.54,106.57,106.52,106.53,29
20130901|2013-08-13 15:30,13,106.56,106.61,106.56,106.56,15
20130901|2013-08-13 19:00,14,106.5,106.51,106.5,106.51,7
20130901|2013-08-13 19:30,14,106.5,106.53,106.5,106.53,11
20130901|2013-08-13 20:00,14,106.52,106.52,106.52,106.52,1
20130901|2013-08-13 20:30,14,106.6,106.6,106.6,106.6,2
20130901|2013-08-13 21:00,14,106.64,106.65,106.57,106.58,27
20130901|2013-08-13 21:30,14,106.56,106.56,106.55,106.55,5
20130901|2013-08-13 22:00,14,106.56,106.56,106.56,106.56,1
20130901|2013-08-13 22:30,14,106.42,106.48,106.37,106.37,7
20130901|2013-08-13 23:00,14,106.34,106.41,106.29,106.41,61
20130901|2013-08-13 23:30,14,106.22,106.26,106.2,106.23,10
20130901|2013-08-14 00:00,14,106.27,106.31,106.2,106.31,21
20130901|2013-08-14 00:30,14,106.36,106.52,106.36,106.47,9
20130901|2013-08-14 01:00,14,106.45,106.57,106.39,106.41,32
20130901|2013-08-14 01:30,14,106.38,106.51,106.38,106.49,13
20130901|2013-08-14 02:00,14,106.54,106.66,106.49,106.49,46
20130901|2013-08-14 02:30,14,106.48,106.55,106.33,106.48,90
20130901|2013-08-14 03:00,14,106.52,106.61,106.45,106.45,52
20130901|2013-08-14 03:30,14,106.37,106.5,106.35,106.48,28
20130901|2013-08-14 04:00,14,106.47,106.57,105.92,106.08,846
20130901|2013-08-14 04:30,14,106.1,106.18,105.99,106.12,373
20130901|2013-08-14 05:00,14,106.14,106.23,105.96,106.02,143
20130901|2013-08-14 05:30,14,106.1,106.2,106.03,106.05,225
20130901|2013-08-14 06:00,14,106.06,106.12,106,106,170
20130901|2013-08-14 06:30,14,106.07,106.31,106.02,106.29,126
20130901|2013-08-14 07:00,14,106.29,106.34,106.11,106.17,136
20130901|2013-08-14 07:30,14,106.14,106.42,106.05,106.39,317
20130901|2013-08-14 08:00,14,106.38,106.38,106.1,106.38,717
20130901|2013-08-14 08:30,14,106.4,106.63,106.28,106.45,594
20130901|2013-08-14 09:00,14,106.45,106.45,106.22,106.35,449
20130901|2013-08-14 09:30,14,106.36,106.88,106.07,106.2,2926
20130901|2013-08-14 10:00,14,106.2,106.2,105.61,106.16,2783
20130901|2013-08-14 10:30,14,106.17,106.73,106.06,106.7,1889
20130901|2013-08-14 11:00,14,106.69,106.81,106.41,106.61,1225
20130901|2013-08-14 11:30,14,106.63,106.64,106.44,106.57,348
20130901|2013-08-14 12:00,14,106.54,106.56,106.39,106.53,259
20130901|2013-08-14 12:30,14,106.51,106.78,106.38,106.72,1021
20130901|2013-08-14 13:00,14,106.73,107.02,106.73,106.86,1786
20130901|2013-08-14 13:30,14,106.84,107.05,106.8,106.86,491
20130901|2013-08-14 14:00,14,106.83,106.91,106.81,106.88,99
20130901|2013-08-14 14:30,14,106.86,106.93,106.82,106.9,131
20130901|2013-08-14 15:00,14,106.92,107,106.91,107,154
20130901|2013-08-14 15:30,14,107.01,107.03,106.98,107.01,19
20130901|2013-08-14 16:00,14,106.97,106.97,106.97,106.97,1
20130901|2013-08-14 19:00,15,107.07,107.3,106.97,107.24,48
20130901|2013-08-14 19:30,15,107.11,107.17,106.99,107.15,55
20130901|2013-08-14 20:00,15,107.17,107.17,107.06,107.06,2
20130901|2013-08-14 20:30,15,107.16,107.16,107.12,107.12,3
20130901|2013-08-14 21:00,15,107.13,107.25,107.13,107.25,13
20130901|2013-08-14 21:30,15,107.19,107.25,107.12,107.12,35
20130901|2013-08-14 22:00,15,107.08,107.18,107.08,107.18,11
20130901|2013-08-14 22:30,15,107.16,107.16,107.09,107.12,76
20130901|2013-08-14 23:00,15,107.11,107.26,107.11,107.26,33
20130901|2013-08-14 23:30,15,107.31,107.31,107.26,107.29,20
20130901|2013-08-15 00:00,15,107.3,107.3,107.28,107.28,5
20130901|2013-08-15 00:30,15,107.26,107.31,107.21,107.31,32
20130901|2013-08-15 01:00,15,107.31,107.37,107.05,107.15,119
20130901|2013-08-15 01:30,15,107.11,107.11,107,107.05,93
20130901|2013-08-15 02:00,15,107.05,107.39,107.05,107.14,265
20130901|2013-08-15 02:30,15,107.13,107.22,107.1,107.2,36
20130901|2013-08-15 03:00,15,107.24,107.62,107.24,107.51,611
20130901|2013-08-15 03:30,15,107.51,107.6,107.49,107.57,223
20130901|2013-08-15 04:00,15,107.56,107.81,107.55,107.67,423
20130901|2013-08-15 04:30,15,107.68,107.86,107.68,107.76,98
20130901|2013-08-15 05:00,15,107.78,107.85,107.61,107.62,131
20130901|2013-08-15 05:30,15,107.6,107.7,107.53,107.57,133
20130901|2013-08-15 06:00,15,107.57,107.58,107.5,107.51,64
20130901|2013-08-15 06:30,15,107.49,107.52,107.27,107.33,285
20130901|2013-08-15 07:00,15,107.32,107.39,107.2,107.31,252
20130901|2013-08-15 07:30,15,107.35,107.65,106.92,107.56,1223
20130901|2013-08-15 08:00,15,107.55,107.85,107.44,107.58,1285
20130901|2013-08-15 08:30,15,107.56,107.57,106.99,107.19,1330
20130901|2013-08-15 09:00,15,107.17,107.27,106.61,106.98,2295
20130901|2013-08-15 09:30,15,106.96,107.41,106.88,107.39,1148
20130901|2013-08-15 10:00,15,107.38,107.7,107.31,107.61,1093
20130901|2013-08-15 10:30,15,107.67,107.74,107.56,107.62,501
20130901|2013-08-15 11:00,15,107.64,107.66,107.43,107.58,762
20130901|2013-08-15 11:30,15,107.57,107.68,107.44,107.61,394
20130901|2013-08-15 12:00,15,107.62,107.69,107.39,107.48,381
20130901|2013-08-15 12:30,15,107.46,107.48,107.12,107.2,933
20130901|2013-08-15 13:00,15,107.21,107.41,106.93,107.37,2439
20130901|2013-08-15 13:30,15,107.35,107.47,107.29,107.29,212
20130901|2013-08-15 14:00,15,107.29,107.31,107.2,107.24,498
20130901|2013-08-15 14:30,15,107.26,107.29,107.21,107.23,189
20130901|2013-08-15 15:00,15,107.23,107.23,107.1,107.17,174
20130901|2013-08-15 15:30,15,107.16,107.26,107.13,107.25,62
20130901|2013-08-15 16:00,15,107.32,107.32,107.29,107.29,2
20130901|2013-08-15 16:30,15,107.33,107.33,107.33,107.33,2
20130901|2013-08-15 19:00,16,107.26,107.26,107.11,107.11,54
20130901|2013-08-15 19:30,16,107.17,107.19,107.16,107.19,5
20130901|2013-08-15 20:00,16,107.2,107.21,107.2,107.21,3
20130901|2013-08-15 20:30,16,107.26,107.26,107.19,107.19,2
20130901|2013-08-15 21:00,16,107.2,107.24,107.2,107.24,4
20130901|2013-08-15 21:30,16,107.24,107.24,107.24,107.24,1
20130901|2013-08-15 22:00,16,107.34,107.38,107.31,107.33,9
20130901|2013-08-15 22:30,16,107.3,107.51,107.3,107.47,36
20130901|2013-08-15 23:00,16,107.41,107.46,107.38,107.38,10
20130901|2013-08-15 23:30,16,107.39,107.54,107.3,107.54,21
20130901|2013-08-16 00:00,16,107.49,107.54,107.48,107.54,15
20130901|2013-08-16 00:30,16,107.51,107.52,107.32,107.33,23
20130901|2013-08-16 01:00,16,107.35,107.54,107.35,107.54,73
20130901|2013-08-16 01:30,16,107.54,107.54,107.42,107.43,33
20130901|2013-08-16 02:00,16,107.33,107.55,107.33,107.49,82
20130901|2013-08-16 02:30,16,107.47,107.53,107.41,107.5,53
20130901|2013-08-16 03:00,16,107.51,107.51,107.24,107.24,65
20130901|2013-08-16 03:30,16,107.28,107.28,107.04,107.15,152
20130901|2013-08-16 04:00,16,107.21,107.33,107.16,107.24,79
20130901|2013-08-16 04:30,16,107.19,107.28,107.19,107.2,30
20130901|2013-08-16 05:00,16,107.22,107.36,107.21,107.33,65
20130901|2013-08-16 05:30,16,107.34,107.5,107.34,107.37,34
20130901|2013-08-16 06:00,16,107.53,107.56,107.47,107.52,108
20130901|2013-08-16 06:30,16,107.53,107.67,107.51,107.55,44
20130901|2013-08-16 07:00,16,107.52,107.59,107.44,107.52,78
20130901|2013-08-16 07:30,16,107.5,107.59,107.4,107.43,220
20130901|2013-08-16 08:00,16,107.39,107.46,107.27,107.42,232
20130901|2013-08-16 08:30,16,107.41,107.91,107.18,107.8,784
20130901|2013-08-16 09:00,16,107.77,107.87,107.66,107.7,388
20130901|2013-08-16 09:30,16,107.68,107.89,107.58,107.83,542
20130901|2013-08-16 10:00,16,107.82,108.17,107.82,108.02,852
20130901|2013-08-16 10:30,16,108.02,108.08,107.78,107.84,296
20130901|2013-08-16 11:00,16,107.84,107.84,106.78,106.91,2369
20130901|2013-08-16 11:30,16,106.9,107.23,106.9,107.16,783
20130901|2013-08-16 12:00,16,107.2,107.2,106.56,106.9,1031
20130901|2013-08-16 12:30,16,106.92,107.3,106.84,107.3,875
20130901|2013-08-16 13:00,16,107.3,107.58,107.19,107.55,1629
20130901|2013-08-16 13:30,16,107.55,107.55,107.38,107.48,305
20130901|2013-08-16 14:00,16,107.48,107.61,107.44,107.51,193
20130901|2013-08-16 14:30,16,107.51,107.7,107.51,107.69,61
20130901|2013-08-16 15:00,16,107.7,107.76,107.7,107.76,9
20130901|2013-08-16 15:30,16,107.77,107.83,107.77,107.83,10
20130901|2013-08-16 16:00,16,107.73,107.77,107.73,107.74,4
20130901|2013-08-16 16:30,16,107.47,107.47,107.35,107.35,4
20130901|2013-08-18 17:00,19,107.32,107.32,107.22,107.22,3
20130901|2013-08-18 18:00,19,107.17,107.27,107.12,107.27,3
20130901|2013-08-18 19:00,19,107.46,107.46,107.42,107.42,5
20130901|2013-08-18 19:30,19,107.44,107.44,107.44,107.44,1
20130901|2013-08-18 20:30,19,107.39,107.48,107.39,107.48,2
20130901|2013-08-18 21:30,19,107.47,107.47,107.41,107.41,9
20130901|2013-08-18 22:00,19,107.36,107.48,107.36,107.48,17
20130901|2013-08-18 22:30,19,107.51,107.56,107.51,107.52,7
20130901|2013-08-18 23:00,19,107.56,107.58,107.55,107.55,4
20130901|2013-08-18 23:30,19,107.59,107.59,107.58,107.58,3
20130901|2013-08-19 00:00,19,107.41,107.41,107.35,107.35,6
20130901|2013-08-19 01:00,19,107.39,107.39,107.39,107.39,1
20130901|2013-08-19 01:30,19,107.29,107.29,107.29,107.29,4
20130901|2013-08-19 02:00,19,107.26,107.26,107.07,107.07,33
20130901|2013-08-19 02:30,19,107.11,107.24,107.11,107.24,41
20130901|2013-08-19 03:00,19,107.23,107.32,107.16,107.21,70
20130901|2013-08-19 03:30,19,107.13,107.16,107.04,107.09,257
20130901|2013-08-19 04:00,19,107.19,107.28,107.15,107.21,25
20130901|2013-08-19 04:30,19,107.26,107.26,107.18,107.18,16
20130901|2013-08-19 05:00,19,107.21,107.3,107.13,107.14,19
20130901|2013-08-19 05:30,19,107.15,107.19,107,107,19
20130901|2013-08-19 06:00,19,107.04,107.12,107.01,107.05,157
20130901|2013-08-19 06:30,19,107.08,107.17,107.07,107.16,9
20130901|2013-08-19 07:00,19,107.1,107.1,106.75,106.93,93
20130901|2013-08-19 07:30,19,106.88,106.95,106.73,106.91,363
20130901|2013-08-19 08:00,19,106.91,107.25,106.57,107.19,373
20130901|2013-08-19 08:30,19,107.21,107.45,106.93,107.45,187
20130901|2013-08-19 09:00,19,107.45,107.51,107.27,107.41,176
20130901|2013-08-19 09:30,19,107.4,107.78,107.32,107.54,128
20130901|2013-08-19 10:00,19,107.63,107.65,106.98,107.11,364
20130901|2013-08-19 10:30,19,107.09,107.24,106.82,107.2,710
20130901|2013-08-19 11:00,19,107.15,107.16,106.89,107.1,249
20130901|2013-08-19 11:30,19,107.09,107.3,107.05,107.11,191
20130901|2013-08-19 12:00,19,107.1,107.12,106.85,106.91,205
20130901|2013-08-19 12:30,19,106.89,107.19,106.86,107.18,233
20130901|2013-08-19 13:00,19,107.19,107.24,106.96,107.2,580
20131001|2008-05-05 15:00,5,110.17,110.17,110.17,110.17,0
20131001|2008-05-06 15:00,6,111.92,111.92,111.92,111.92,0
20131001|2008-05-07 15:00,7,114.25,114.25,114.25,114.25,0
20131001|2008-05-08 15:00,8,115.74,115.74,115.74,115.74,0
20131001|2008-05-09 15:00,9,118.99,118.99,118.99,118.99,0
20131001|2008-05-12 15:30,12,117.91,117.91,117.91,117.91,0
20131001|2008-05-13 15:00,13,118.61,118.61,118.61,118.61,0
20131001|2008-05-14 15:00,14,119.2,119.2,119.2,119.2,0
20131001|2008-05-15 15:00,15,119.64,119.64,119.64,119.64,0
20131001|2008-05-16 15:00,16,124.65,124.65,124.65,124.65,0
20131001|2008-05-20 15:30,20,134.1,134.1,134.1,134.1,0
20131001|2008-05-21 15:30,21,137.75,137.75,137.75,137.75,0
20131001|2008-05-22 15:30,22,132.51,132.51,132.51,132.51,0
20131001|2008-05-23 15:00,23,130.78,130.78,130.78,130.78,0
20131001|2008-05-26 12:30,26,131.45,131.45,131.45,131.45,0
20131001|2008-05-27 15:00,27,128.86,128.86,128.86,128.86,0
20131001|2008-05-28 15:00,28,128.21,128.21,128.21,128.21,0
20131001|2008-05-29 15:00,29,125.73,125.73,125.73,125.73,0
20131001|2008-05-30 15:00,30,124.99,124.99,124.99,124.99,0
20131001|2008-06-03 15:30,3,124.52,124.52,124.52,124.52,0
20131001|2008-06-04 15:00,4,122.77,122.77,122.77,122.77,0
20131001|2008-06-05 15:30,5,126.18,126.18,126.18,126.18,0
20131001|2008-06-06 15:00,6,131.58,131.58,131.58,131.58,0
20131001|2008-06-09 15:30,9,129.04,129.04,129.04,129.04,0
20131001|2008-06-10 15:00,10,129.75,129.75,129.75,129.75,0
20131001|2008-06-11 15:00,11,135.06,135.06,135.06,135.06,0
20131001|2008-06-12 15:00,12,136.01,136.01,136.01,136.01,0
20131001|2008-06-13 15:00,13,135.02,135.02,135.02,135.02,0
20131001|2008-06-16 15:30,16,135.93,135.93,135.93,135.93,0
20131001|2008-06-17 15:00,17,134.6,134.6,134.6,134.6,0
20131001|2008-06-18 15:30,18,135.78,135.78,135.78,135.78,0
20131001|2008-06-19 15:00,19,131.98,131.98,131.98,131.98,0
20131001|2008-06-20 15:00,20,133.26,133.26,133.26,133.26,0
20131001|2008-06-23 15:30,23,134.19,134.19,134.19,134.19,0
20131001|2008-06-24 15:00,24,134.84,134.84,134.84,134.84,0
20131001|2008-06-25 15:00,25,133.13,133.13,133.13,133.13,0
20131001|2008-06-26 15:00,26,136.33,136.33,136.33,136.33,0
20131001|2008-06-27 15:00,27,135.94,135.94,135.94,135.94,0
20131001|2008-06-30 15:00,30,136.12,136.12,136.12,136.12,0
20131001|2008-07-01 15:00,1,137.15,137.15,137.15,137.15,0
20131001|2008-07-02 15:00,2,140,140,140,140,0
20131001|2008-07-03 15:00,3,141.65,141.65,141.65,141.65,0
20131001|2008-07-04 12:00,4,140.58,140.58,140.58,140.58,0
20131001|2008-07-08 15:00,8,136.46,136.46,136.46,136.46,0
20131001|2008-07-09 15:00,9,136.22,136.22,136.22,136.22,0
20131001|2008-07-10 15:30,10,139.06,139.06,139.06,139.06,0
20131001|2008-07-11 15:00,11,140.26,140.26,140.26,140.26,0
20131001|2008-07-14 15:00,14,141.41,141.41,141.41,141.41,0
20131001|2008-07-15 15:00,15,136.91,136.91,136.91,136.91,0
20131001|2008-07-16 15:00,16,133.74,133.74,133.74,133.74,0
20131001|2008-07-17 15:00,17,128.89,128.89,128.89,128.89,0
20131001|2008-07-18 15:00,18,128.59,128.59,128.59,128.59,0
20131001|2008-07-21 15:00,21,130.93,130.93,130.93,130.93,0
20131001|2008-07-22 15:00,22,128.97,128.97,128.97,128.97,0
20131001|2008-07-23 15:30,23,125.86,125.86,125.86,125.86,0
20131001|2008-07-24 15:00,24,122.65,122.65,122.65,122.65,0
20131001|2008-07-25 15:00,25,120.17,120.17,120.17,120.17,0
20131001|2008-07-28 15:00,28,120.88,120.88,120.88,120.88,0
20131001|2008-07-29 15:00,29,118.65,118.65,118.65,118.65,0
20131001|2008-07-30 15:00,30,121.05,121.05,121.05,121.05,0
20131001|2008-07-31 15:30,31,118.52,118.52,118.52,118.52,0
20131001|2008-08-01 15:00,1,121.41,121.41,121.41,121.41,0
20131001|2008-08-04 15:00,4,118.35,118.35,118.35,118.35,0
20131001|2008-08-05 15:00,5,114.94,114.94,114.94,114.94,0
20131001|2008-08-06 15:00,6,114.1,114.1,114.1,114.1,0
20131001|2008-08-07 15:00,7,114.23,114.23,114.23,114.23,0
20131001|2008-08-08 15:00,8,111.52,111.52,111.52,111.52,0
20131001|2008-08-11 15:00,11,111.52,111.52,111.52,111.52,0
20131001|2008-08-12 15:00,12,109.53,109.53,109.53,109.53,0
20131001|2008-08-13 15:00,13,111.2,111.2,111.2,111.2,0
20131001|2008-08-14 15:00,14,111.25,111.25,111.25,111.25,0
20131001|2008-08-15 15:00,15,112.69,112.69,112.69,112.69,0
20131001|2008-08-18 15:00,18,111.14,111.14,111.14,111.14,0
20131001|2008-08-19 15:00,19,112.2,112.2,112.2,112.2,0
20131001|2008-08-20 15:00,20,114.51,114.51,114.51,114.51,0
20131001|2008-08-21 15:00,21,121.44,121.44,121.44,121.44,0
20131001|2008-08-22 15:00,22,115.58,115.58,115.58,115.58,0
20131001|2008-08-25 15:00,25,116.61,116.61,116.61,116.61,0
20131001|2008-08-26 15:00,26,117.22,117.22,117.22,117.22,0
20131001|2008-08-27 15:00,27,118.65,118.65,118.65,118.65,0
20131001|2008-08-28 15:00,28,117.39,117.39,117.39,117.39,0
20131001|2008-08-29 15:00,29,116.95,116.95,116.95,116.95,0
20131001|2008-09-01 12:30,1,113.39,113.39,113.39,113.39,0
20131001|2008-09-02 15:00,2,115.88,115.88,115.88,115.88,0
20131001|2008-09-03 15:00,3,115.22,115.22,115.22,115.22,0
20131001|2008-09-04 15:00,4,112.94,112.94,112.94,112.94,0
20131001|2008-09-05 15:00,5,109.79,109.79,109.79,109.79,0
20131001|2008-09-08 15:30,8,109.35,109.35,109.35,109.35,0
20131001|2008-09-09 15:00,9,106.64,106.64,106.64,106.64,0
20131001|2008-09-10 15:30,10,106.01,106.01,106.01,106.01,0
20131001|2008-09-11 15:00,11,104.63,104.63,104.63,104.63,0
20131001|2008-09-12 15:00,12,105.78,105.78,105.78,105.78,0
20131001|2008-09-15 15:00,15,100.91,100.91,100.91,100.91,0
20131001|2008-09-16 15:00,16,94.97,94.97,94.97,94.97,0
20131001|2008-09-17 15:00,17,97.81,97.81,97.81,97.81,0
20131001|2008-09-18 15:00,18,99.15,99.15,99.15,99.15,0
20131001|2008-09-19 15:00,19,104.58,104.58,104.58,104.58,0
20131001|2008-09-22 15:00,22,110.26,110.26,110.26,110.26,0
20131001|2008-09-23 15:00,23,107.01,107.01,107.01,107.01,0
20131001|2008-09-24 15:00,24,107.19,107.19,107.19,107.19,0
20131001|2008-09-25 15:00,25,109.78,109.78,109.78,109.78,0
20131001|2008-09-26 15:00,26,109.8,109.8,109.8,109.8,0
20131001|2008-09-29 15:00,29,102.29,102.29,102.29,102.29,0
20131001|2008-09-30 15:00,30,106.19,106.19,106.19,106.19,0
20131001|2008-10-01 15:00,1,103.49,103.49,103.49,103.49,0
20131001|2008-10-02 15:00,2,99.34,99.34,99.34,99.34,0
20131001|2008-10-03 15:00,3,98.3,98.3,98.3,98.3,0
20131001|2008-10-06 15:00,6,93.18,93.18,93.18,93.18,0
20131001|2008-10-07 15:00,7,95.13,95.13,95.13,95.13,0
20131001|2008-10-09 15:00,9,94.22,94.22,94.22,94.22,0
20131001|2008-10-10 15:00,10,88.09,88.09,88.09,88.09,0
20131001|2008-10-13 15:00,13,90.19,90.19,90.19,90.19,0
20131001|2008-10-14 15:30,14,88.05,88.05,88.05,88.05,0
20131001|2008-10-15 15:00,15,85.35,85.35,85.35,85.35,0
20131001|2008-10-16 15:00,16,83.68,83.68,83.68,83.68,0
20131001|2008-10-17 15:00,17,85.15,85.15,85.15,85.15,0
20131001|2008-10-20 15:00,20,87.53,87.53,87.53,87.53,0
20131001|2008-10-21 15:00,21,88.15,88.15,88.15,88.15,0
20131001|2008-10-22 15:00,22,84.32,84.32,84.32,84.32,0
20131001|2008-10-23 15:00,23,85.37,85.37,85.37,85.37,0
20131001|2008-10-24 15:00,24,83.25,83.25,83.25,83.25,0
20131001|2008-10-27 15:00,27,82.44,82.44,82.44,82.44,0
20131001|2008-10-28 15:00,28,80.69,80.69,80.69,80.69,0
20131001|2008-10-29 15:00,29,84.96,84.96,84.96,84.96,0
20131001|2008-10-30 15:00,30,85.96,85.96,85.96,85.96,0
20131001|2008-10-31 15:00,31,89.04,89.04,89.04,89.04,0
20131001|2012-09-28 11:30,28,93.65,93.65,93.65,93.65,3
20131001|2012-09-28 12:00,28,93.65,93.65,93.65,93.65,22
20131001|2012-09-28 12:30,28,93.7,93.7,93.7,93.7,1
20131001|2012-10-01 12:30,1,94,94,94,94,38
20131001|2012-10-11 07:30,11,94.6,94.6,94.6,94.6,50
20131001|2012-12-13 13:00,13,88.8,88.8,88.8,88.8,1
20131001|2012-12-19 04:30,19,91.23,91.23,91.23,91.23,1
20131001|2012-12-19 05:00,19,91.17,91.17,91.17,91.17,1
20131001|2012-12-19 06:30,19,91.48,91.48,91.48,91.48,1
20131001|2012-12-19 07:00,19,91.35,91.38,91.35,91.38,7
20131001|2012-12-19 08:00,19,90.98,90.98,90.98,90.98,1
20131001|2012-12-19 10:00,19,92.03,92.03,92.03,92.03,2
20131001|2012-12-19 13:00,19,92.08,92.08,92.08,92.08,2
20131001|2012-12-20 01:30,20,91.64,91.64,91.64,91.64,5
20131001|2012-12-20 02:30,20,91.56,91.56,91.56,91.56,1
20131001|2012-12-20 05:00,20,92.02,92.02,92.02,92.02,12
20131001|2012-12-20 10:30,20,91.83,91.83,91.83,91.83,1
20131001|2012-12-20 13:30,20,92.37,92.37,92.37,92.37,7
20131001|2012-12-20 14:00,20,92.19,92.19,92.19,92.19,4
20131001|2012-12-20 14:30,20,91.97,91.97,91.97,91.97,3
20131001|2012-12-20 15:00,20,91.97,91.97,91.95,91.95,6
20131001|2012-12-21 04:30,21,91.16,91.25,91.16,91.25,5
20131001|2012-12-21 09:00,21,90.64,90.64,90.64,90.64,2
20131001|2012-12-21 13:00,21,90.94,90.94,90.94,90.94,2
20131001|2012-12-24 12:00,24,90.98,91.03,90.98,91.03,3
20131001|2012-12-26 08:00,26,92.22,92.36,92.22,92.36,16
20131001|2012-12-26 08:30,26,92.87,92.91,92.51,92.55,50
20131001|2012-12-26 09:00,26,93.09,93.09,92.77,92.77,11
20131001|2012-12-26 13:00,26,92.89,92.89,92.89,92.89,1
20131001|2012-12-27 08:30,27,92.88,92.88,92.88,92.88,1
20131001|2012-12-31 12:30,31,93.46,93.46,93.46,93.46,1
20131001|2013-01-02 08:30,2,95.02,95.02,95.02,95.02,1
20131001|2013-01-02 09:30,2,94.79,94.79,94.79,94.79,3
20131001|2013-01-02 10:30,2,94.36,94.36,94.36,94.36,7
20131001|2013-01-02 11:00,2,94.12,94.12,94.12,94.12,1
20131001|2013-01-02 13:00,2,94.51,94.51,94.5,94.5,15
20131001|2013-01-02 13:30,2,94.16,94.16,94.16,94.16,2
20131001|2013-01-02 14:30,2,94.27,94.27,94.27,94.27,4
20131001|2013-01-03 10:00,3,94.33,94.51,94.33,94.51,25
20131001|2013-01-03 13:00,3,94.2,94.2,94.2,94.2,1
20131001|2013-01-04 08:30,4,94.23,94.23,94.23,94.23,1
20131001|2013-01-04 09:00,4,94.21,94.21,94.03,94.03,3
20131001|2013-01-04 13:00,4,94.09,94.18,94.09,94.18,3
20131001|2013-01-07 09:30,7,94.33,94.33,94.32,94.32,2
20131001|2013-01-07 10:00,7,94.31,94.31,94.31,94.31,1
20131001|2013-01-07 11:00,7,94.15,94.16,94.15,94.16,2
20131001|2013-01-07 14:30,7,94.39,94.39,94.39,94.39,1
20131001|2013-01-08 09:00,8,94.38,94.38,94.38,94.38,1
20131001|2013-01-08 09:30,8,94.27,94.27,94.27,94.27,1
20131001|2013-01-09 09:30,9,94.47,94.47,94.47,94.47,1
20131001|2013-01-10 04:30,10,95.84,95.84,95.84,95.84,1
20131001|2013-01-10 06:00,10,95.7,95.7,95.42,95.42,20
20131001|2013-01-10 06:30,10,95.46,95.46,95.46,95.46,2
20131001|2013-01-10 07:30,10,95.67,95.75,95.58,95.74,197
20131001|2013-01-10 08:00,10,95.74,95.74,95.6,95.6,108
20131001|2013-01-10 12:30,10,95.08,95.08,95.08,95.08,1
20131001|2013-01-10 15:00,10,95.03,95.03,95.03,95.03,7
20131001|2013-01-11 05:00,11,94.28,94.28,94.28,94.28,1
20131001|2013-01-11 12:30,11,94.42,94.42,94.42,94.42,1
20131001|2013-01-14 07:00,14,94.91,94.91,94.91,94.91,1
20131001|2013-01-15 03:30,15,95.38,95.38,95.38,95.38,2
20131001|2013-01-15 04:30,15,95.27,95.27,95.27,95.27,1
20131001|2013-01-15 05:00,15,95.25,95.25,95.25,95.25,1
20131001|2013-01-15 07:00,15,94.88,94.88,94.88,94.88,3
20131001|2013-01-15 07:30,15,94.86,94.86,94.86,94.86,7
20131001|2013-01-15 08:00,15,95.28,95.28,95.28,95.28,1
20131001|2013-01-17 06:00,17,95.58,95.64,95.58,95.64,3
20131001|2013-01-18 08:00,18,95.93,95.93,95.93,95.93,40
20131001|2013-01-18 13:00,18,96.08,96.08,96.08,96.08,1
20131001|2013-01-21 08:30,21,96.08,96.08,96.08,96.08,1
20131001|2013-01-22 05:00,22,96.55,96.55,96.5,96.5,28
20131001|2013-01-22 07:00,22,96.36,96.36,96.36,96.36,1
20131001|2013-01-22 08:00,22,96.64,96.64,96.64,96.64,9
20131001|2013-01-22 11:30,22,96.88,96.88,96.88,96.88,4
20131001|2013-01-22 12:00,22,96.93,96.93,96.93,96.93,7
20131001|2013-01-22 13:00,22,96.97,96.97,96.97,96.97,2
20131001|2013-01-23 02:00,23,96.83,96.83,96.83,96.83,1
20131001|2013-01-23 03:00,23,96.73,96.73,96.73,96.73,1
20131001|2013-01-23 07:30,23,96.71,96.71,96.71,96.71,1
20131001|2013-01-23 10:00,23,96.72,96.76,96.71,96.75,10
20131001|2013-01-23 10:30,23,96.68,96.68,96.62,96.64,8
20131001|2013-01-23 12:30,23,96.52,96.52,96.49,96.49,10
20131001|2013-01-23 13:00,23,95.93,96.11,95.93,96.11,3
20131001|2013-01-24 08:00,24,96.81,96.82,96.71,96.72,44
20131001|2013-01-24 09:00,24,96.72,96.72,96.56,96.56,23
20131001|2013-01-24 09:30,24,96.72,96.72,96.72,96.72,3
20131001|2013-01-24 10:00,24,96.95,96.95,96.95,96.95,1
20131001|2013-01-24 10:30,24,97.05,97.08,97.05,97.08,9
20131001|2013-01-24 11:00,24,96.89,96.89,96.86,96.86,11
20131001|2013-01-24 11:30,24,96.79,96.79,96.79,96.79,1
20131001|2013-01-24 13:00,24,96.83,96.91,96.83,96.91,16
20131001|2013-01-25 06:30,25,97.19,97.19,97.19,97.19,1
20131001|2013-01-25 08:00,25,97.17,97.17,97.16,97.16,6
20131001|2013-01-25 08:30,25,97.01,97.01,96.91,96.91,5
20131001|2013-01-25 09:30,25,96.27,96.54,96.27,96.54,2
20131001|2013-01-28 07:30,28,97.23,97.31,97.23,97.31,15
20131001|2013-01-28 08:30,28,96.98,96.98,96.95,96.95,2
20131001|2013-01-28 11:00,28,96.85,96.85,96.85,96.85,12
20131001|2013-01-28 11:30,28,96.79,96.79,96.79,96.79,2
20131001|2013-01-29 03:00,29,97.26,97.27,97.26,97.27,6
20131001|2013-01-29 04:30,29,97.08,97.09,97.03,97.03,27
20131001|2013-01-29 05:00,29,97.05,97.05,97.05,97.05,1
20131001|2013-01-29 05:30,29,97.04,97.04,97.04,97.04,1
20131001|2013-01-29 07:00,29,97.15,97.15,97.15,97.15,2
20131001|2013-01-29 07:30,29,97.22,97.22,97.22,97.22,1
20131001|2013-01-29 08:30,29,97.64,97.64,97.62,97.62,2
20131001|2013-01-29 09:30,29,97.59,97.94,97.59,97.94,18
20131001|2013-01-29 10:00,29,97.95,98.03,97.95,98.02,20
20131001|2013-01-29 10:30,29,97.87,97.92,97.86,97.92,6
20131001|2013-01-29 11:00,29,97.92,97.92,97.92,97.92,3
20131001|2013-01-29 12:00,29,97.81,97.81,97.63,97.63,2
20131001|2013-01-30 04:00,30,98.12,98.12,98.12,98.12,1
20131001|2013-01-30 06:30,30,98.19,98.19,98.19,98.19,1
20131001|2013-01-30 07:30,30,98.08,98.13,97.95,98.13,6
20131001|2013-01-30 08:00,30,98.11,98.11,98.11,98.11,2
20131001|2013-01-30 09:00,30,98,98,98,98,1
20131001|2013-01-30 13:00,30,98.27,98.27,98.27,98.27,1
20131001|2013-01-30 15:00,30,98.46,98.46,98.46,98.46,1
20131001|2013-01-31 08:00,31,97.71,97.71,97.56,97.56,5
20131001|2013-01-31 08:30,31,97.85,97.86,97.67,97.67,23
20131001|2013-01-31 09:00,31,97.7,97.73,97.7,97.73,21
20131001|2013-01-31 11:00,31,98.04,98.04,98.04,98.04,1
20131001|2013-01-31 12:00,31,98.33,98.33,98.33,98.33,3
20131001|2013-01-31 13:00,31,98.26,98.39,98.26,98.34,4
20131001|2013-01-31 13:30,31,98.31,98.31,98.31,98.31,2
20131001|2013-02-01 05:00,1,98.28,98.28,98.28,98.28,1
20131001|2013-02-01 07:30,1,98.42,98.42,98.42,98.42,1
20131001|2013-02-01 08:00,1,98.28,98.34,97.99,98,4
20131001|2013-02-01 09:00,1,98.31,98.7,98.31,98.7,3
20131001|2013-02-01 10:30,1,98.93,98.93,98.92,98.92,3
20131001|2013-02-01 11:00,1,98.67,98.67,98.67,98.67,4
20131001|2013-02-01 11:30,1,98.45,98.45,98.45,98.45,1
20131001|2013-02-01 12:00,1,98.55,98.55,98.55,98.55,17
20131001|2013-02-01 12:30,1,98.77,98.77,98.77,98.77,8
20131001|2013-02-01 13:00,1,98.7,98.79,98.7,98.79,2
20131001|2013-02-04 04:30,4,98.24,98.24,98.24,98.24,1
20131001|2013-02-04 07:00,4,97.93,97.93,97.67,97.67,4
20131001|2013-02-04 08:00,4,97.65,97.65,97.46,97.47,4
20131001|2013-02-04 08:30,4,97.65,97.65,97.63,97.63,2
20131001|2013-02-04 09:00,4,97.98,97.98,97.98,97.98,9
20131001|2013-02-04 10:00,4,97.9,97.9,97.9,97.9,1
20131001|2013-02-04 11:00,4,97.34,97.49,97.34,97.49,2
20131001|2013-02-04 11:30,4,97.55,97.62,97.55,97.62,5
20131001|2013-02-04 13:00,4,97.52,97.52,97.52,97.52,1
20131001|2013-02-05 07:00,5,98.02,98.02,98.02,98.02,1
20131001|2013-02-05 08:30,5,98.24,98.24,98.24,98.24,6
20131001|2013-02-05 10:00,5,98.16,98.19,97.94,97.94,34
20131001|2013-02-05 10:30,5,98.17,98.17,98.16,98.16,19
20131001|2013-02-05 11:00,5,98.3,98.31,98.18,98.19,101
20131001|2013-02-05 11:30,5,98.19,98.3,98.13,98.2,171
20131001|2013-02-05 12:00,5,98.33,98.33,98.26,98.28,25
20131001|2013-02-05 12:30,5,98.26,98.26,98.26,98.26,9
20131001|2013-02-05 13:00,5,98.11,98.22,98.11,98.22,6
20131001|2013-02-05 13:30,5,98.12,98.12,98.12,98.12,2
20131001|2013-02-05 14:00,5,97.96,97.96,97.96,97.96,1
20131001|2013-02-06 02:30,6,97.81,97.81,97.72,97.72,2
20131001|2013-02-06 04:30,6,97.66,97.66,97.66,97.66,2
20131001|2013-02-06 06:00,6,97.28,97.29,97.28,97.29,2
20131001|2013-02-06 06:30,6,97.17,97.17,97.17,97.17,1
20131001|2013-02-06 07:00,6,97.01,97.01,96.88,96.89,3
20131001|2013-02-06 07:30,6,96.99,96.99,96.89,96.89,9
20131001|2013-02-06 08:30,6,97.14,97.15,97.14,97.15,6
20131001|2013-02-06 09:00,6,97.36,97.36,97.36,97.36,8
20131001|2013-02-06 09:30,6,97.22,97.68,97.22,97.68,8
20131001|2013-02-06 10:00,6,97.83,97.92,97.77,97.92,14
20131001|2013-02-06 10:30,6,97.93,98.02,97.93,98.02,5
20131001|2013-02-06 11:30,6,98.15,98.15,98.15,98.15,1
20131001|2013-02-06 12:00,6,98.07,98.07,98.07,98.07,3
20131001|2013-02-06 13:00,6,98.06,98.06,98.06,98.06,1
20131001|2013-02-06 13:30,6,98.19,98.25,98.19,98.25,3
20131001|2013-02-06 14:00,6,98.22,98.22,98.21,98.21,13
20131001|2013-02-06 14:30,6,98.22,98.22,98.22,98.22,1
20131001|2013-02-07 04:30,7,98.42,98.42,98.42,98.42,3
20131001|2013-02-07 06:30,7,98.51,98.62,98.49,98.49,45
20131001|2013-02-07 08:00,7,98.61,98.61,98.5,98.5,4
20131001|2013-02-07 09:00,7,98.43,98.44,97.8,97.8,130
20131001|2013-02-07 09:30,7,97.8,97.98,97.8,97.97,4
20131001|2013-02-07 10:30,7,97.72,97.81,97.63,97.79,27
20131001|2013-02-07 11:30,7,97.71,97.71,97.67,97.67,2
20131001|2013-02-07 12:00,7,97.44,97.44,97.44,97.44,1
20131001|2013-02-08 03:00,8,97.82,97.82,97.82,97.82,5
20131001|2013-02-08 05:30,8,98.21,98.22,98.21,98.22,22
20131001|2013-02-08 06:00,8,98.22,98.22,98.21,98.21,3
20131001|2013-02-08 07:30,8,98.16,98.16,97.83,97.83,2
20131001|2013-02-08 08:00,8,98.06,98.06,98.05,98.05,10
20131001|2013-02-08 08:30,8,98.3,98.3,98.27,98.27,5
20131001|2013-02-08 09:00,8,98.24,98.34,98.23,98.33,39
20131001|2013-02-08 09:30,8,98.34,98.37,98.31,98.31,13
20131001|2013-02-08 10:00,8,98.04,98.04,98.04,98.04,1
20131001|2013-02-08 10:30,8,98.16,98.16,98.16,98.16,1
20131001|2013-02-08 12:00,8,97.76,97.77,97.76,97.77,13
20131001|2013-02-08 13:00,8,97.66,97.81,97.66,97.77,11
20131001|2013-02-11 08:00,11,97.51,97.51,97.51,97.51,4
20131001|2013-02-11 10:00,11,97.72,97.72,97.72,97.72,10
20131001|2013-02-11 10:30,11,98.58,98.58,98.55,98.55,7
20131001|2013-02-11 11:00,11,98.4,98.4,98.39,98.39,11
20131001|2013-02-11 11:30,11,98.44,98.47,98.39,98.47,43
20131001|2013-02-11 12:00,11,98.54,98.54,98.54,98.54,16
20131001|2013-02-11 13:00,11,98.37,98.7,98.36,98.7,7
20131001|2013-02-12 04:00,12,98.42,98.42,98.42,98.42,2
20131001|2013-02-12 05:00,12,98.71,98.89,98.71,98.89,29
20131001|2013-02-12 05:30,12,98.99,99.05,98.99,99.05,21
20131001|2013-02-12 08:00,12,99.01,99.04,98.89,98.89,3
20131001|2013-02-12 09:30,12,99.11,99.11,99.11,99.11,1
20131001|2013-02-12 13:00,12,99.14,99.14,98.95,98.95,4
20131001|2013-02-12 13:30,12,99.05,99.05,99.05,99.05,1
20131001|2013-02-13 03:00,13,99.14,99.14,99.14,99.14,1
20131001|2013-02-13 05:30,13,99.23,99.23,99.23,99.23,2
20131001|2013-02-13 07:30,13,99.28,99.46,99.28,99.46,30
20131001|2013-02-13 08:00,13,99.3,99.3,99.3,99.3,4
20131001|2013-02-13 08:30,13,99.23,99.23,99.21,99.21,7
20131001|2013-02-13 09:00,13,99.22,99.22,99.22,99.22,5
20131001|2013-02-13 09:30,13,99.44,99.44,98.82,98.86,9
20131001|2013-02-13 11:00,13,99.07,99.07,99.07,99.07,17
20131001|2013-02-13 12:00,13,98.97,98.97,98.97,98.97,1
20131001|2013-02-13 12:30,13,98.85,98.85,98.85,98.85,1
20131001|2013-02-13 13:00,13,98.57,98.57,98.4,98.4,13
20131001|2013-02-13 14:00,13,98.7,98.7,98.7,98.7,2
20131001|2013-02-14 04:30,14,98.67,98.67,98.67,98.67,1
20131001|2013-02-14 05:00,14,98.59,98.59,98.48,98.48,17
20131001|2013-02-14 07:30,14,98.89,98.89,98.89,98.89,5
20131001|2013-02-14 09:00,14,99.13,99.21,99.13,99.21,10
20131001|2013-02-14 10:30,14,98.97,98.97,98.94,98.94,9
20131001|2013-02-14 11:00,14,98.99,98.99,98.99,98.99,1
20131001|2013-02-14 11:30,14,98.85,98.85,98.85,98.85,1
20131001|2013-02-14 12:30,14,98.78,98.9,98.78,98.89,7
20131001|2013-02-14 13:00,14,98.9,98.94,98.9,98.94,5
20131001|2013-02-14 15:30,14,98.8,98.8,98.8,98.8,1
20131001|2013-02-15 05:00,15,98.37,98.37,98.37,98.37,1
20131001|2013-02-15 06:00,15,98.58,98.62,98.58,98.62,15
20131001|2013-02-15 08:00,15,98.46,98.46,97.77,97.77,11
20131001|2013-02-15 08:30,15,97.46,97.46,97.18,97.18,8
20131001|2013-02-15 09:00,15,97.28,97.28,97.27,97.27,2
20131001|2013-02-15 09:30,15,97.13,97.13,97.13,97.13,1
20131001|2013-02-15 10:30,15,97.11,97.11,97.11,97.11,3
20131001|2013-02-15 12:00,15,97.55,97.55,97.55,97.55,1
20131001|2013-02-15 12:30,15,97.55,97.55,97.55,97.55,6
20131001|2013-02-15 13:00,15,97.25,97.45,97.25,97.45,30
20131001|2013-02-15 13:30,15,97.66,97.66,97.66,97.66,2
20131001|2013-02-15 14:00,15,97.66,97.66,97.66,97.66,1
20131001|2013-02-18 10:00,18,97.39,97.39,97.39,97.39,1
20131001|2013-02-18 10:30,18,96.92,96.92,96.92,96.92,3
20131001|2013-02-18 11:30,18,97.02,97.02,97.02,97.02,1
20131001|2013-02-19 01:00,19,97.06,97.06,97.06,97.06,1
20131001|2013-02-19 07:30,19,97.58,97.58,97.58,97.58,3
20131001|2013-02-19 08:30,19,97.4,97.4,97.4,97.4,1
20131001|2013-02-19 09:00,19,97.26,97.28,97.26,97.28,4
20131001|2013-02-19 09:30,19,97.2,97.24,97.2,97.24,5
20131001|2013-02-19 11:00,19,97.26,97.26,97.26,97.26,21
20131001|2013-02-19 11:30,19,97.42,97.42,97.42,97.42,1
20131001|2013-02-19 12:00,19,97.45,97.48,97.45,97.48,3
20131001|2013-02-19 13:00,19,98.02,98.02,98.02,98.02,16
20131001|2013-02-19 14:30,19,98.01,98.01,98.01,98.01,1
20131001|2013-02-20 06:00,20,97.88,97.88,97.88,97.88,2
20131001|2013-02-20 08:00,20,98.2,98.2,98.2,98.2,2
20131001|2013-02-20 08:30,20,98.04,98.04,97.99,97.99,7
20131001|2013-02-20 09:00,20,97.91,97.91,97.55,97.55,8
20131001|2013-02-20 09:30,20,97.67,97.67,97.02,97.02,12
20131001|2013-02-20 10:00,20,96.74,96.74,95.41,96.35,50
20131001|2013-02-20 10:30,20,96,96,95.95,95.95,7
20131001|2013-02-20 11:30,20,95.93,95.96,95.89,95.94,4
20131001|2013-02-20 12:00,20,95.89,95.89,95.89,95.89,1
20131001|2013-02-20 12:30,20,95.59,95.59,95.59,95.59,1
20131001|2013-02-20 13:00,20,96.16,96.16,96.16,96.16,15
20131001|2013-02-20 13:30,20,96.11,96.11,96.11,96.11,1
20131001|2013-02-20 14:30,20,95.93,95.93,95.93,95.93,2
20131001|2013-02-21 00:30,21,95.41,95.41,95.41,95.41,1
20131001|2013-02-21 07:30,21,94.81,94.81,94.59,94.59,3
20131001|2013-02-21 08:30,21,94.29,94.29,93.97,93.97,7
20131001|2013-02-21 09:00,21,94.24,94.24,94.24,94.24,1
20131001|2013-02-21 09:30,21,94.27,94.27,94.27,94.27,1
20131001|2013-02-21 10:00,21,94.38,94.38,94.38,94.38,1
20131001|2013-02-21 10:30,21,94.43,94.43,94.43,94.43,2
20131001|2013-02-21 15:30,21,93.96,93.96,93.96,93.96,2
20131001|2013-02-22 02:00,22,94.11,94.11,94.11,94.11,1
20131001|2013-02-22 02:30,22,94.39,94.39,94.39,94.39,1
20131001|2013-02-22 03:00,22,94.38,94.38,94.2,94.2,3
20131001|2013-02-22 07:00,22,94.21,94.22,94.21,94.22,2
20131001|2013-02-22 07:30,22,94.02,94.02,94.02,94.02,6
20131001|2013-02-22 08:30,22,93.9,93.9,93.9,93.9,1
20131001|2013-02-22 09:30,22,93.7,93.71,93.7,93.71,2
20131001|2013-02-25 00:00,25,94.32,94.32,94.32,94.32,12
20131001|2013-02-25 00:30,25,94.32,94.34,94.32,94.34,5
20131001|2013-02-25 07:30,25,95.23,95.23,95.05,95.09,8
20131001|2013-02-25 09:00,25,94.46,94.46,94.46,94.46,4
20131001|2013-02-25 14:30,25,93.77,93.77,93.74,93.74,2
20131001|2013-02-25 15:00,25,93.44,93.44,93.44,93.44,1
20131001|2013-02-26 03:00,26,93.51,93.51,93.51,93.51,5
20131001|2013-02-26 04:00,26,93.59,93.59,93.59,93.59,1
20131001|2013-02-26 05:00,26,93.54,93.54,93.53,93.53,15
20131001|2013-02-26 07:30,26,93.39,93.4,93.33,93.4,31
20131001|2013-02-26 09:00,26,94.03,94.03,94.03,94.03,1
20131001|2013-02-26 09:30,26,93.8,93.92,93.73,93.92,3
20131001|2013-02-26 10:00,26,93.79,93.79,93.79,93.79,1
20131001|2013-02-26 12:00,26,93.43,93.43,93.43,93.43,2
20131001|2013-02-26 13:00,26,93.59,93.8,93.59,93.68,13
20131001|2013-02-26 15:30,26,93.72,93.72,93.72,93.72,2
20131001|2013-02-27 06:00,27,93.86,93.86,93.86,93.86,1
20131001|2013-02-27 08:00,27,93.44,93.51,93.44,93.51,15
20131001|2013-02-27 08:30,27,93.49,93.49,93.49,93.49,1
20131001|2013-02-27 09:00,27,93.8,93.8,93.79,93.79,9
20131001|2013-02-27 10:30,27,93.88,93.88,93.88,93.88,1
20131001|2013-02-27 11:30,27,93.65,93.65,93.65,93.65,1
20131001|2013-02-27 12:00,27,93.8,93.8,93.8,93.8,1
20131001|2013-02-27 12:30,27,93.62,93.62,93.57,93.57,3
20131001|2013-02-27 13:00,27,93.56,93.62,93.56,93.62,3
20131001|2013-02-28 03:00,28,93.59,93.59,93.4,93.4,5
20131001|2013-02-28 03:30,28,93.4,93.4,93.4,93.4,3
20131001|2013-02-28 04:30,28,93.4,93.4,93.4,93.4,6
20131001|2013-02-28 05:00,28,93.54,93.54,93.54,93.54,1
20131001|2013-02-28 07:00,28,93.64,93.64,93.64,93.64,1
20131001|2013-02-28 08:00,28,93.72,93.72,93.72,93.72,5
20131001|2013-02-28 08:30,28,93.7,93.87,93.64,93.87,4
20131001|2013-02-28 09:30,28,93.36,93.36,93.36,93.36,13
20131001|2013-02-28 10:00,28,93.53,93.53,93.53,93.53,15
20131001|2013-02-28 12:30,28,93.32,93.32,93.32,93.32,4
20131001|2013-02-28 13:00,28,93.26,93.26,93.26,93.26,4
20131001|2013-02-28 14:30,28,92.92,92.92,92.92,92.92,2
20131001|2013-03-01 03:00,1,92.64,92.64,92.64,92.64,5
20131001|2013-03-01 03:30,1,92.38,92.38,92.38,92.38,1
20131001|2013-03-01 04:00,1,92.02,92.06,92.01,92.06,4
20131001|2013-03-01 06:00,1,91.92,91.92,91.88,91.88,6
20131001|2013-03-01 08:00,1,91.99,91.99,91.99,91.99,14
20131001|2013-03-01 08:30,1,91.75,91.75,91.75,91.75,1
20131001|2013-03-01 09:00,1,91.84,91.88,91.84,91.88,3
20131001|2013-03-01 09:30,1,92,92,92,92,2
20131001|2013-03-01 10:30,1,91.55,91.55,91.55,91.55,1
20131001|2013-03-01 12:00,1,91.49,91.49,91.49,91.49,2
20131001|2013-03-01 12:30,1,91.56,91.56,91.38,91.38,6
20131001|2013-03-01 13:30,1,91.93,91.93,91.93,91.93,2
20131001|2013-03-03 23:30,4,91.67,91.67,91.67,91.67,1
20131001|2013-03-04 01:30,4,91.46,91.46,91.46,91.46,1
20131001|2013-03-04 03:30,4,91.52,91.52,91.52,91.52,1
20131001|2013-03-04 08:00,4,91.6,91.6,91.6,91.6,25
20131001|2013-03-04 10:00,4,91.12,91.12,91.12,91.12,1
20131001|2013-03-04 11:00,4,91.06,91.06,91.06,91.06,1
20131001|2013-03-05 01:30,5,91.57,91.57,91.57,91.57,1
20131001|2013-03-05 02:00,5,91.75,91.75,91.75,91.75,1
20131001|2013-03-05 03:30,5,91.65,91.65,91.65,91.65,1
20131001|2013-03-05 06:30,5,91.46,91.46,91.46,91.46,28
20131001|2013-03-05 07:00,5,91.69,91.69,91.69,91.69,3
20131001|2013-03-05 08:30,5,91.62,91.63,91.62,91.63,2
20131001|2013-03-05 12:30,5,91.8,92.1,91.8,92.04,7
20131001|2013-03-05 14:30,5,92.06,92.06,92.06,92.06,1
20131001|2013-03-06 00:00,6,92.2,92.2,92.2,92.2,1
20131001|2013-03-06 03:00,6,91.76,91.76,91.76,91.76,1
20131001|2013-03-06 05:30,6,91.94,91.94,91.94,91.94,1
20131001|2013-03-06 06:00,6,91.84,91.87,91.84,91.87,2
20131001|2013-03-06 07:00,6,91.71,91.71,91.71,91.71,2
20131001|2013-03-06 08:30,6,91.54,91.54,91.31,91.31,3
20131001|2013-03-06 09:00,6,91.4,91.4,91.4,91.4,2
20131001|2013-03-06 09:30,6,91,91.01,90.98,90.98,4
20131001|2013-03-06 10:00,6,90.93,90.93,90.91,90.91,3
20131001|2013-03-06 10:30,6,91.24,91.3,91.13,91.13,13
20131001|2013-03-06 11:00,6,91.2,91.2,91.2,91.2,6
20131001|2013-03-06 11:30,6,90.96,90.96,90.96,90.96,1
20131001|2013-03-06 12:00,6,90.95,90.95,90.82,90.82,5
20131001|2013-03-06 13:00,6,91.13,91.47,91.13,91.47,3
20131001|2013-03-06 13:30,6,91.49,91.49,91.49,91.49,1
20131001|2013-03-07 04:00,7,91.75,91.75,91.75,91.75,1
20131001|2013-03-07 07:30,7,92,92,92,92,1
20131001|2013-03-07 08:00,7,92.26,92.26,92.22,92.22,3
20131001|2013-03-07 09:30,7,92.14,92.14,92.14,92.14,6
20131001|2013-03-07 10:30,7,92.22,92.22,92.22,92.22,1
20131001|2013-03-07 11:30,7,91.85,91.85,91.85,91.85,1
20131001|2013-03-07 12:30,7,92.23,92.23,92.23,92.23,1
20131001|2013-03-07 13:00,7,92.4,92.4,92.4,92.4,1
20131001|2013-03-08 02:00,8,92.43,92.43,92.43,92.43,3
20131001|2013-03-08 08:30,8,92.23,92.31,92.23,92.31,4
20131001|2013-03-08 09:00,8,92.38,92.38,92.38,92.38,1
20131001|2013-03-08 09:30,8,92.09,92.09,92,92,87
20131001|2013-03-08 10:00,8,91.94,91.94,91.92,91.92,3
20131001|2013-03-08 11:30,8,91.9,91.9,91.9,91.9,1
20131001|2013-03-08 12:30,8,92.42,92.44,92.41,92.44,14
20131001|2013-03-08 13:00,8,92.81,92.82,92.76,92.76,9
20131001|2013-03-08 13:30,8,92.71,92.71,92.71,92.71,3
20131001|2013-03-08 14:00,8,92.61,92.61,92.61,92.61,1
20131001|2013-03-11 08:00,11,92.53,92.53,92.53,92.53,2
20131001|2013-03-11 09:00,11,92.12,92.12,92.12,92.12,1
20131001|2013-03-11 10:00,11,91.93,91.93,91.93,91.93,2
20131001|2013-03-11 13:00,11,92.5,92.5,92.47,92.47,2
20131001|2013-03-12 04:00,12,92.57,92.62,92.57,92.62,2
20131001|2013-03-12 05:30,12,92.56,92.56,92.56,92.56,1
20131001|2013-03-12 06:30,12,92.77,92.77,92.75,92.75,6
20131001|2013-03-12 07:00,12,93,93.04,92.99,93.04,5
20131001|2013-03-12 07:30,12,93.07,93.3,93.07,93.3,2
20131001|2013-03-12 08:00,12,93.3,93.69,93.3,93.66,6
20131001|2013-03-12 08:30,12,93.71,93.71,93.71,93.71,1
20131001|2013-03-12 11:30,12,93.27,93.27,93.27,93.27,1
20131001|2013-03-12 13:00,12,92.85,93.02,92.85,93.02,35
20131001|2013-03-13 04:00,13,93.19,93.19,93.19,93.19,1
20131001|2013-03-13 07:00,13,93.1,93.1,93.1,93.1,3
20131001|2013-03-13 08:30,13,93.4,93.4,93.4,93.4,2
20131001|2013-03-13 09:30,13,93.33,93.33,93.33,93.33,1
20131001|2013-03-13 11:00,13,92.8,92.8,92.8,92.8,1
20131001|2013-03-13 12:00,13,92.37,92.42,92.37,92.42,2
20131001|2013-03-14 02:30,14,93.03,93.03,93.03,93.03,1
20131001|2013-03-14 04:00,14,92.91,92.92,92.91,92.92,14
20131001|2013-03-14 06:00,14,92.51,92.51,92.51,92.51,10
20131001|2013-03-14 08:30,14,92.98,92.98,92.98,92.98,1
20131001|2013-03-14 10:30,14,92.91,92.91,92.91,92.91,1
20131001|2013-03-14 11:00,14,93.04,93.04,92.98,92.98,4
20131001|2013-03-14 14:30,14,93.11,93.11,93.11,93.11,2
20131001|2013-03-14 15:00,14,93.12,93.14,93.12,93.14,10
20131001|2013-03-14 15:30,14,93.29,93.29,93.29,93.29,1
20131001|2013-03-14 22:30,15,93.48,93.48,93.48,93.48,2
20131001|2013-03-15 03:00,15,93.28,93.28,93.2,93.2,3
20131001|2013-03-15 04:00,15,93.24,93.24,93.24,93.24,5
20131001|2013-03-15 05:00,15,93.51,93.51,93.48,93.48,6
20131001|2013-03-15 05:30,15,93.53,93.53,93.53,93.53,3
20131001|2013-03-15 06:00,15,93.43,93.43,93.41,93.41,2
20131001|2013-03-15 06:30,15,93.6,93.75,93.6,93.75,29
20131001|2013-03-15 08:30,15,93.5,93.5,93.36,93.36,5
20131001|2013-03-15 09:30,15,93.41,93.56,93.41,93.55,10
20131001|2013-03-15 10:30,15,93.68,93.68,93.68,93.68,1
20131001|2013-03-15 13:00,15,93.62,93.62,93.62,93.62,3
20131001|2013-03-15 15:30,15,93.72,93.72,93.72,93.72,1
20131001|2013-03-17 17:00,17,93.06,93.06,93.05,93.05,3
20131001|2013-03-17 18:30,17,92.92,92.92,92.85,92.88,12
20131001|2013-03-17 19:00,18,92.64,92.64,92.64,92.64,1
20131001|2013-03-17 20:30,18,92.44,92.44,92.44,92.44,1
20131001|2013-03-17 23:30,18,92.88,92.88,92.88,92.88,1
20131001|2013-03-18 03:30,18,92.74,92.74,92.74,92.74,1
20131001|2013-03-18 05:30,18,92.5,92.57,92.48,92.57,10
20131001|2013-03-18 06:30,18,92.77,92.8,92.77,92.8,5
20131001|2013-03-18 08:00,18,92.18,92.18,92.12,92.12,4
20131001|2013-03-18 08:30,18,92.43,92.43,92.43,92.43,1
20131001|2013-03-18 09:00,18,92.74,93.22,92.74,93.22,3
20131001|2013-03-18 09:30,18,93.23,93.44,93.23,93.44,9
20131001|2013-03-18 14:30,18,93.72,93.74,93.72,93.73,5
20131001|2013-03-19 04:00,19,93.67,93.77,93.67,93.75,29
20131001|2013-03-19 06:30,19,94.03,94.05,94.03,94.05,5
20131001|2013-03-19 07:00,19,94.19,94.2,94.19,94.2,18
20131001|2013-03-19 07:30,19,94.07,94.07,94.07,94.07,1
20131001|2013-03-19 08:30,19,93.86,93.89,93.86,93.89,4
20131001|2013-03-19 09:30,19,93.7,93.7,93.7,93.7,12
20131001|2013-03-19 10:00,19,93.83,93.83,93.83,93.83,1
20131001|2013-03-19 10:30,19,93.67,93.67,93.67,93.67,1
20131001|2013-03-19 11:00,19,93.39,93.39,93.24,93.24,4
20131001|2013-03-19 12:00,19,93.24,93.24,92.47,92.5,23
20131001|2013-03-19 12:30,19,92.62,92.66,92.62,92.66,2
20131001|2013-03-19 13:00,19,92.71,92.75,92.71,92.75,2
20131001|2013-03-19 13:30,19,92.43,92.43,92.43,92.43,1
20131001|2013-03-19 14:00,19,92.39,92.39,92.39,92.39,1
20131001|2013-03-19 15:00,19,92.45,92.45,92.45,92.45,1
20131001|2013-03-20 03:30,20,92.68,92.68,92.68,92.68,1
20131001|2013-03-20 04:30,20,92.86,92.89,92.86,92.89,2
20131001|2013-03-20 05:00,20,93,93,93,93,1
20131001|2013-03-20 05:30,20,93.09,93.09,93.09,93.09,2
20131001|2013-03-20 07:00,20,93.18,93.18,93.18,93.18,1
20131001|2013-03-20 07:30,20,93.15,93.15,93.15,93.15,8
20131001|2013-03-20 08:00,20,93.08,93.22,93.08,93.22,2
20131001|2013-03-20 08:30,20,93.26,93.26,93.12,93.12,4
20131001|2013-03-20 09:00,20,92.99,93.01,92.81,92.82,99
20131001|2013-03-20 09:30,20,93.06,93.06,92.85,92.85,20
20131001|2013-03-20 10:00,20,92.49,92.49,92.49,92.49,1
20131001|2013-03-20 10:30,20,92.66,92.7,92.6,92.7,3
20131001|2013-03-20 11:30,20,92.73,92.73,92.73,92.73,3
20131001|2013-03-20 12:00,20,92.67,92.83,92.64,92.83,7
20131001|2013-03-20 12:30,20,93.05,93.05,93.05,93.05,1
20131001|2013-03-20 13:00,20,93.01,93.01,93.01,93.01,1
20131001|2013-03-21 03:30,21,92.86,92.86,92.8,92.8,12
20131001|2013-03-21 04:00,21,92.75,92.9,92.75,92.9,2
20131001|2013-03-21 05:00,21,92.93,92.93,92.93,92.93,1
20131001|2013-03-21 05:30,21,93.09,93.09,93.09,93.09,1
20131001|2013-03-21 07:30,21,93.26,93.36,93.26,93.36,73
20131001|2013-03-21 08:30,21,92.76,92.76,92.76,92.76,2
20131001|2013-03-21 09:00,21,92.8,92.8,92.8,92.8,3
20131001|2013-03-21 10:00,21,92.69,92.69,92.69,92.69,1
20131001|2013-03-21 12:30,21,92.21,92.4,92.21,92.4,5
20131001|2013-03-21 13:00,21,92.33,92.33,92.33,92.33,2
20131001|2013-03-22 03:30,22,92.53,92.53,92.53,92.53,1
20131001|2013-03-22 05:30,22,92.94,92.96,92.94,92.96,2
20131001|2013-03-22 06:00,22,93,93,93,93,1
20131001|2013-03-22 09:00,22,93.04,93.25,93.04,93.23,5
20131001|2013-03-22 09:30,22,93.02,93.02,92.93,93.01,15
20131001|2013-03-22 11:00,22,92.91,92.91,92.91,92.91,3
20131001|2013-03-22 11:30,22,92.7,92.7,92.54,92.69,14
20131001|2013-03-22 12:00,22,92.94,92.94,92.94,92.94,1
20131001|2013-03-22 12:30,22,92.97,93.11,92.96,93.11,23
20131001|2013-03-22 13:00,22,93.22,93.43,93.17,93.42,34
20131001|2013-03-22 13:30,22,93.46,93.46,93.46,93.46,1
20131001|2013-03-24 20:00,25,93.79,93.79,93.79,93.79,1
20131001|2013-03-24 23:30,25,93.84,93.84,93.84,93.84,1
20131001|2013-03-25 01:00,25,93.96,93.96,93.96,93.96,1
20131001|2013-03-25 02:30,25,93.89,93.89,93.89,93.89,1
20131001|2013-03-25 07:00,25,94.31,94.31,94.24,94.26,11
20131001|2013-03-25 08:30,25,94.45,94.62,94.4,94.62,36
20131001|2013-03-25 09:00,25,94.76,95.28,94.76,95.05,64
20131001|2013-03-25 09:30,25,95,95.02,94.58,94.58,9
20131001|2013-03-25 10:00,25,94.38,94.38,94.38,94.38,2
20131001|2013-03-25 10:30,25,94.4,94.52,94.4,94.52,3
20131001|2013-03-25 11:00,25,93.9,93.98,93.9,93.98,4
20131001|2013-03-25 12:00,25,93.73,94.01,93.73,94.01,9
20131001|2013-03-25 12:30,25,94.37,94.42,94.37,94.42,3
20131001|2013-03-25 13:00,25,94.32,94.32,94.32,94.32,1
20131001|2013-03-25 13:30,25,94.48,94.48,94.48,94.48,1
20131001|2013-03-25 15:00,25,94.32,94.32,94.32,94.32,1
20131001|2013-03-26 02:30,26,94.74,94.74,94.7,94.7,4
20131001|2013-03-26 04:00,26,94.88,94.93,94.87,94.93,4
20131001|2013-03-26 05:30,26,95.27,95.27,95.27,95.27,1
20131001|2013-03-26 06:30,26,95.13,95.13,95.13,95.13,1
20131001|2013-03-26 07:00,26,95.01,95.33,95.01,95.33,31
20131001|2013-03-26 07:30,26,95.32,95.32,95.3,95.3,8
20131001|2013-03-26 08:00,26,95.52,95.58,95.43,95.43,18
20131001|2013-03-26 08:30,26,95.48,95.58,95.26,95.57,59
20131001|2013-03-26 09:00,26,95.18,95.18,95.18,95.18,1
20131001|2013-03-26 10:00,26,95.16,95.21,95.16,95.21,32
20131001|2013-03-26 10:30,26,95.09,95.09,95.09,95.09,1
20131001|2013-03-26 11:30,26,95.15,95.15,95.15,95.15,1
20131001|2013-03-26 12:00,26,95.22,95.23,95.22,95.23,10
20131001|2013-03-26 12:30,26,95.45,95.56,95.45,95.54,6
20131001|2013-03-26 13:00,26,95.59,95.87,95.59,95.87,9
20131001|2013-03-26 13:30,26,95.85,95.93,95.85,95.93,2
20131001|2013-03-26 14:00,26,95.81,95.81,95.81,95.81,1
20131001|2013-03-26 16:00,26,95.78,95.78,95.78,95.78,1
20131001|2013-03-26 20:00,27,95.81,95.81,95.81,95.81,1
20131001|2013-03-27 03:30,27,95.54,95.61,95.54,95.61,2
20131001|2013-03-27 04:00,27,95.6,95.68,95.6,95.61,6
20131001|2013-03-27 05:00,27,95.53,95.53,95.5,95.5,3
20131001|2013-03-27 05:30,27,95.52,95.52,95.52,95.52,1
20131001|2013-03-27 06:30,27,95.35,95.55,95.28,95.55,3
20131001|2013-03-27 08:00,27,95.49,95.49,95.48,95.48,2
20131001|2013-03-27 08:30,27,95.42,95.42,95.42,95.42,5
20131001|2013-03-27 09:00,27,95.42,95.42,95.32,95.35,4
20131001|2013-03-27 10:30,27,95.59,95.59,95.59,95.59,1
20131001|2013-03-27 12:00,27,96.11,96.11,96.11,96.11,4
20131001|2013-03-27 13:00,27,96.36,96.36,96.32,96.32,3
20131001|2013-03-27 13:30,27,96.18,96.18,96.18,96.18,1
20131001|2013-03-28 03:00,28,96.34,96.34,96.33,96.33,2
20131001|2013-03-28 03:30,28,96.22,96.22,96.2,96.2,2
20131001|2013-03-28 04:30,28,96.31,96.31,96.31,96.31,1
20131001|2013-03-28 05:30,28,96.46,96.46,96.41,96.41,2
20131001|2013-03-28 06:00,28,96.54,96.54,96.4,96.4,2
20131001|2013-03-28 07:00,28,96.46,96.51,96.33,96.33,5
20131001|2013-03-28 09:00,28,96.41,96.41,96.41,96.41,3
20131001|2013-03-28 09:30,28,96.4,96.4,96.3,96.3,3
20131001|2013-03-28 10:00,28,96.29,96.29,96.29,96.29,2
20131001|2013-03-28 10:30,28,96.44,96.44,96.44,96.44,1
20131001|2013-03-28 11:00,28,96.18,96.18,96.18,96.18,1
20131001|2013-03-28 11:30,28,96.33,96.33,96.33,96.33,1
20131001|2013-03-28 13:00,28,96.86,96.86,96.85,96.85,2
20131001|2013-03-28 13:30,28,96.7,96.7,96.7,96.7,1
20131001|2013-03-28 14:00,28,96.66,96.66,96.66,96.66,1
20131001|2013-04-01 08:30,1,96.18,96.18,96.18,96.18,2
20131001|2013-04-01 09:00,1,96.01,96.01,96,96,2
20131001|2013-04-01 09:30,1,96.16,96.16,96.16,96.16,4
20131001|2013-04-01 10:00,1,96.03,96.28,96.03,96.28,2
20131001|2013-04-01 10:30,1,96.32,96.32,96.25,96.25,4
20131001|2013-04-01 11:00,1,96.3,96.3,96.3,96.3,15
20131001|2013-04-01 11:30,1,96.36,96.81,96.35,96.79,18
20131001|2013-04-01 12:00,1,96.87,96.87,96.87,96.87,1
20131001|2013-04-02 03:00,2,96.86,96.87,96.86,96.87,9
20131001|2013-04-02 07:00,2,96.97,97.27,96.97,97.06,13
20131001|2013-04-02 07:30,2,96.84,96.84,96.84,96.84,2
20131001|2013-04-02 08:00,2,96.47,96.47,96.32,96.32,2
20131001|2013-04-02 08:30,2,96.43,96.43,96.43,96.43,1
20131001|2013-04-02 09:30,2,96.62,96.62,96.55,96.55,4
20131001|2013-04-02 10:00,2,96.48,96.48,96.48,96.48,3
20131001|2013-04-02 11:00,2,96.45,96.56,96.45,96.56,2
20131001|2013-04-02 12:00,2,96.88,96.89,96.88,96.89,3
20131001|2013-04-02 13:00,2,97.11,97.24,97.11,97.24,4
20131001|2013-04-02 13:30,2,97.04,97.04,97.04,97.04,2
20131001|2013-04-02 14:30,2,96.83,96.85,96.83,96.85,3
20131001|2013-04-02 15:00,2,96.83,96.83,96.83,96.83,1
20131001|2013-04-03 04:30,3,96.73,96.73,96.73,96.73,1
20131001|2013-04-03 07:00,3,96.74,96.74,96.74,96.74,3
20131001|2013-04-03 08:00,3,96.45,96.83,96.45,96.83,9
20131001|2013-04-03 08:30,3,96.81,96.81,96.79,96.79,13
20131001|2013-04-03 09:00,3,96.57,96.57,96.57,96.57,2
20131001|2013-04-03 09:30,3,96.28,96.28,96.28,96.28,1
20131001|2013-04-03 10:30,3,95.5,95.5,95.5,95.5,1
20131001|2013-04-03 11:30,3,95.41,95.5,95.1,95.1,3
20131001|2013-04-03 12:00,3,95.28,95.28,95.13,95.13,7
20131001|2013-04-03 13:00,3,94.46,94.62,94.46,94.62,4
20131001|2013-04-03 13:30,3,94.4,94.4,94.4,94.4,1
20131001|2013-04-04 03:00,4,94.59,94.59,94.59,94.59,4
20131001|2013-04-04 06:30,4,94.7,94.73,94.7,94.73,2
20131001|2013-04-04 07:30,4,94.23,94.23,93.4,93.48,15
20131001|2013-04-04 08:00,4,93.09,93.17,93.09,93.17,14
20131001|2013-04-04 08:30,4,93.45,93.76,93.45,93.6,7
20131001|2013-04-04 09:00,4,93.4,93.4,93.4,93.4,1
20131001|2013-04-04 10:30,4,92.78,92.78,92.71,92.73,8
20131001|2013-04-04 11:30,4,92.87,92.87,92.82,92.82,2
20131001|2013-04-04 12:00,4,92.71,92.71,92.71,92.71,2
20131001|2013-04-04 12:30,4,92.75,92.75,92.75,92.75,11
20131001|2013-04-04 14:30,4,93.41,93.41,93.41,93.41,1
20131001|2013-04-04 15:00,4,93.59,93.59,93.59,93.59,3
20131001|2013-04-05 01:30,5,93.23,93.23,93.23,93.23,1
20131001|2013-04-05 02:30,5,93.29,93.29,93.29,93.29,28
20131001|2013-04-05 03:00,5,93.31,93.31,93.31,93.31,1
20131001|2013-04-05 03:30,5,93.31,93.49,93.31,93.47,4
20131001|2013-04-05 05:30,5,92.94,92.94,92.94,92.94,1
20131001|2013-04-05 06:00,5,93.15,93.15,93.09,93.09,2
20131001|2013-04-05 07:00,5,92.9,92.9,92.78,92.78,2
20131001|2013-04-05 07:30,5,92.48,92.53,92.38,92.53,7
20131001|2013-04-05 08:00,5,92.66,92.81,92.66,92.81,2
20131001|2013-04-05 09:00,5,92.56,92.72,92.42,92.72,7
20131001|2013-04-05 09:30,5,92.56,92.59,92.31,92.59,7
20131001|2013-04-05 10:00,5,92.56,92.56,92.56,92.56,1
20131001|2013-04-05 10:30,5,92.47,92.47,92.47,92.47,1
20131001|2013-04-05 11:30,5,92.8,92.8,92.8,92.8,1
20131001|2013-04-05 12:30,5,92.74,92.74,92.73,92.73,2
20131001|2013-04-05 13:00,5,92.71,92.77,92.42,92.77,9
20131001|2013-04-05 14:30,5,93.03,93.03,93.03,93.03,1
20131001|2013-04-08 02:30,8,93.5,93.5,93.44,93.49,25
20131001|2013-04-08 07:30,8,93.42,93.42,93.42,93.42,1
20131001|2013-04-08 08:30,8,93.03,93.03,93.03,93.03,1
20131001|2013-04-08 09:00,8,93.2,93.2,93.2,93.2,1
20131001|2013-04-08 09:30,8,93.26,93.26,93.2,93.2,2
20131001|2013-04-08 10:00,8,93.17,93.17,93.17,93.17,1
20131001|2013-04-08 10:30,8,92.58,92.58,92.58,92.58,2
20131001|2013-04-08 11:00,8,92.96,92.96,92.96,92.96,1
20131001|2013-04-08 13:00,8,93.5,93.5,93.49,93.49,30
20131001|2013-04-08 13:30,8,93.5,93.5,93.5,93.5,12
20131001|2013-04-09 07:30,9,93.64,93.64,93.64,93.64,1
20131001|2013-04-09 09:30,9,93.31,93.44,93.31,93.44,3
20131001|2013-04-09 10:00,9,93.38,93.42,93.38,93.42,22
20131001|2013-04-09 10:30,9,93.8,93.8,93.8,93.8,7
20131001|2013-04-09 11:00,9,94.24,94.26,94.16,94.17,36
20131001|2013-04-09 11:30,9,94.4,94.4,94.19,94.19,11
20131001|2013-04-09 12:00,9,94.41,94.41,94.41,94.41,1
20131001|2013-04-09 12:30,9,94.36,94.36,94.36,94.36,1
20131001|2013-04-09 13:00,9,94.21,94.27,94.21,94.27,4
20131001|2013-04-09 13:30,9,94.32,94.32,94.22,94.22,3
20131001|2013-04-09 14:00,9,94.22,94.22,94.22,94.22,9
20131001|2013-04-09 14:30,9,94.23,94.23,94.04,94.05,64
20131001|2013-04-10 02:00,10,94.03,94.03,94.03,94.03,1
20131001|2013-04-10 03:00,10,94.15,94.15,94.15,94.15,3
20131001|2013-04-10 05:30,10,93.98,93.98,93.98,93.98,1
20131001|2013-04-10 06:00,10,93.98,93.98,93.98,93.98,1
20131001|2013-04-10 07:00,10,93.79,93.79,93.74,93.74,10
20131001|2013-04-10 09:30,10,94.19,94.19,94.19,94.19,1
20131001|2013-04-10 10:00,10,94.18,94.18,94.18,94.18,8
20131001|2013-04-10 10:30,10,94.13,94.13,94.13,94.13,1
20131001|2013-04-10 12:00,10,94.11,94.21,94.11,94.21,5
20131001|2013-04-10 12:30,10,94.29,94.39,94.29,94.39,3
20131001|2013-04-10 13:00,10,94.86,94.86,94.75,94.75,8
20131001|2013-04-10 14:30,10,94.64,94.64,94.64,94.64,1
20131001|2013-04-11 03:00,11,94.49,94.49,94.49,94.49,1
20131001|2013-04-11 07:00,11,94.52,94.52,94.51,94.51,2
20131001|2013-04-11 08:30,11,94.23,94.23,94.14,94.14,14
20131001|2013-04-11 09:00,11,94.4,94.4,94.4,94.4,1
20131001|2013-04-11 10:00,11,94.32,94.35,94.32,94.35,2
20131001|2013-04-11 10:30,11,94.08,94.08,94.08,94.08,1
20131001|2013-04-11 12:00,11,93.69,93.69,93.69,93.69,1
20131001|2013-04-11 13:00,11,93.35,93.74,93.28,93.65,9
20131001|2013-04-11 14:00,11,93.48,93.48,93.48,93.48,2
20131001|2013-04-11 14:30,11,93.58,93.59,93.58,93.59,10
20131001|2013-04-12 02:30,12,93.28,93.28,93.28,93.28,2
20131001|2013-04-12 03:00,12,93.12,93.12,93.12,93.12,1
20131001|2013-04-12 04:30,12,92.79,92.79,92.74,92.74,2
20131001|2013-04-12 05:00,12,92.69,92.86,92.69,92.83,7
20131001|2013-04-12 05:30,12,92.73,92.73,92.73,92.73,2
20131001|2013-04-12 07:00,12,92.41,92.41,92.2,92.4,29
20131001|2013-04-12 07:30,12,92.28,92.53,92.25,92.25,4
20131001|2013-04-12 08:00,12,92.16,92.16,91.7,91.7,8
20131001|2013-04-12 08:30,12,91.94,92.1,91.85,91.93,7
20131001|2013-04-12 09:30,12,91.17,91.23,91.17,91.19,18
20131001|2013-04-12 10:00,12,90.96,91.09,90.96,91.05,12
20131001|2013-04-12 10:30,12,91.29,91.52,91.29,91.52,4
20131001|2013-04-12 11:00,12,91.38,91.38,91.35,91.35,3
20131001|2013-04-12 11:30,12,91.52,91.52,91.35,91.35,23
20131001|2013-04-12 12:00,12,91.46,91.48,91.41,91.41,6
20131001|2013-04-12 12:30,12,91.4,91.8,91.39,91.8,17
20131001|2013-04-12 13:00,12,92.02,92.05,91.61,91.61,29
20131001|2013-04-14 21:30,15,90.48,90.48,90.05,90.05,3
20131001|2013-04-15 03:00,15,89.54,89.64,89.51,89.64,6
20131001|2013-04-15 03:30,15,89.64,89.64,89.41,89.41,3
20131001|2013-04-15 05:00,15,88.96,88.96,88.64,88.64,6
20131001|2013-04-15 05:30,15,89.23,89.23,89.08,89.08,10
20131001|2013-04-15 06:00,15,89.51,89.51,89.51,89.51,2
20131001|2013-04-15 06:30,15,89.57,90.16,89.57,90.16,4
20131001|2013-04-15 07:00,15,90.13,90.13,90.13,90.13,1
20131001|2013-04-15 07:30,15,90.31,90.31,90.22,90.22,2
20131001|2013-04-15 08:00,15,90.11,90.11,89.81,89.81,5
20131001|2013-04-15 08:30,15,89.78,89.91,89.55,89.55,15
20131001|2013-04-15 09:00,15,89.22,89.22,89.08,89.08,6
20131001|2013-04-15 09:30,15,89.04,89.04,88.46,88.46,8
20131001|2013-04-15 10:30,15,88.88,89.11,88.85,88.85,9
20131001|2013-04-15 12:00,15,89.3,89.3,89.02,89.1,4
20131001|2013-04-15 13:00,15,89.37,89.37,88.9,88.9,36
20131001|2013-04-15 14:30,15,88.77,88.77,88.77,88.77,6
20131001|2013-04-15 19:30,16,87.27,87.27,87.27,87.27,2
20131001|2013-04-15 20:00,16,87.05,87.05,87.02,87.02,2
20131001|2013-04-15 20:30,16,86.93,86.93,86.75,86.75,2
20131001|2013-04-15 21:00,16,87.16,87.16,87.16,87.16,2
20131001|2013-04-15 22:00,16,87.4,87.41,87.4,87.41,3
20131001|2013-04-15 22:30,16,87.49,87.5,87.49,87.5,3
20131001|2013-04-16 00:00,16,88.32,88.32,88.32,88.32,1
20131001|2013-04-16 00:30,16,88.26,88.27,88.26,88.26,4
20131001|2013-04-16 01:00,16,88.61,88.62,88.61,88.62,2
20131001|2013-04-16 02:00,16,88.46,88.47,88.46,88.47,2
20131001|2013-04-16 02:30,16,88.39,88.41,87.96,88.28,7
20131001|2013-04-16 03:00,16,88.19,88.19,88.19,88.19,1
20131001|2013-04-16 04:00,16,88.64,88.64,88.64,88.64,1
20131001|2013-04-16 05:00,16,88.89,88.89,88.89,88.89,1
20131001|2013-04-16 06:00,16,88.64,89.13,88.64,89.13,10
20131001|2013-04-16 06:30,16,89.1,89.1,89.05,89.05,2
20131001|2013-04-16 07:30,16,89.08,89.08,88.93,89.02,4
20131001|2013-04-16 08:00,16,88.91,89.1,88.91,89.07,4
20131001|2013-04-16 08:30,16,88.44,88.77,88.44,88.77,2
20131001|2013-04-16 09:30,16,88.32,88.6,88.32,88.6,5
20131001|2013-04-16 10:00,16,88.27,88.27,88.27,88.27,4
20131001|2013-04-16 10:30,16,88.33,88.97,88.33,88.97,13
20131001|2013-04-16 11:30,16,88.69,88.69,88.59,88.66,3
20131001|2013-04-16 12:00,16,88.78,89.08,88.78,89.08,7
20131001|2013-04-16 12:30,16,89.05,89.27,89.05,89.27,2
20131001|2013-04-16 13:00,16,88.95,89.07,88.95,89.06,6
20131001|2013-04-16 14:00,16,89.16,89.16,89.16,89.16,1
20131001|2013-04-17 03:00,17,88.68,88.68,88.68,88.68,1
20131001|2013-04-17 06:00,17,88.27,88.27,88.25,88.25,15
20131001|2013-04-17 06:30,17,88.05,88.06,88.05,88.06,5
20131001|2013-04-17 07:00,17,87.74,87.74,87.61,87.61,2
20131001|2013-04-17 08:00,17,88.36,88.36,88.28,88.28,26
20131001|2013-04-17 08:30,17,88,88.1,87.93,88.09,12
20131001|2013-04-17 09:30,17,87.69,87.69,87.69,87.69,1
20131001|2013-04-17 10:00,17,87.45,87.45,87.45,87.45,1
20131001|2013-04-17 10:30,17,87.58,87.58,87.58,87.58,1
20131001|2013-04-17 11:00,17,87.11,87.11,86.63,86.78,13
20131001|2013-04-17 12:30,17,87.28,87.28,87.22,87.22,4
20131001|2013-04-17 13:00,17,87.18,87.2,87.18,87.2,2
20131001|2013-04-17 14:00,17,87.23,87.23,87.23,87.23,1
20131001|2013-04-17 19:00,18,86.66,86.66,86.66,86.66,1
20131001|2013-04-17 21:30,18,86.62,86.62,86.62,86.62,9
20131001|2013-04-17 23:30,18,87.16,87.16,87.16,87.16,1
20131001|2013-04-18 00:00,18,86.8,86.8,86.8,86.8,1
20131001|2013-04-18 03:30,18,87.62,87.62,87.62,87.62,1
20131001|2013-04-18 05:00,18,87.96,87.96,87.96,87.96,1
20131001|2013-04-18 07:30,18,87.89,87.89,87.82,87.84,4
20131001|2013-04-18 08:00,18,87.52,87.52,87.52,87.52,2
20131001|2013-04-18 09:00,18,86.92,86.92,86.67,86.88,20
20131001|2013-04-18 09:30,18,86.97,87.11,86.94,86.94,9
20131001|2013-04-18 10:00,18,87.31,87.31,87.3,87.3,3
20131001|2013-04-18 11:30,18,87.78,87.78,87.78,87.78,2
20131001|2013-04-18 12:00,18,87.99,87.99,87.95,87.95,23
20131001|2013-04-18 12:30,18,88.07,88.07,87.56,87.56,15
20131001|2013-04-18 13:00,18,87.58,87.58,87.35,87.35,6
20131001|2013-04-18 13:30,18,88.06,88.06,88.06,88.06,1
20131001|2013-04-18 15:00,18,88.44,88.44,88.44,88.44,1
20131001|2013-04-19 05:30,19,88.8,88.81,88.8,88.81,3
20131001|2013-04-19 06:00,19,88.73,88.73,88.73,88.73,1
20131001|2013-04-19 07:30,19,88.27,88.27,88.27,88.27,2
20131001|2013-04-19 08:00,19,88.25,88.34,88.14,88.34,9
20131001|2013-04-19 08:30,19,88.17,88.18,88.17,88.18,2
20131001|2013-04-19 09:00,19,88.35,88.35,88.35,88.35,1
20131001|2013-04-19 09:30,19,88.09,88.09,88.09,88.09,1
20131001|2013-04-19 11:00,19,88.11,88.18,88.11,88.18,5
20131001|2013-04-19 12:00,19,88,88.01,87.81,87.88,9
20131001|2013-04-19 12:30,19,88.13,88.13,88.13,88.13,1
20131001|2013-04-19 13:00,19,88.45,88.45,88.14,88.14,15
20131001|2013-04-22 07:00,22,88.77,88.77,88.77,88.77,1
20131001|2013-04-22 08:30,22,88.47,88.47,88.47,88.47,1
20131001|2013-04-22 09:00,22,88.35,88.35,88.35,88.35,47
20131001|2013-04-22 09:30,22,88.02,88.46,87.95,88.46,5
20131001|2013-04-22 13:00,22,89.25,89.25,89.25,89.25,1
20131001|2013-04-22 14:00,22,89.41,89.43,89.41,89.43,3
20131001|2013-04-23 02:30,23,88.34,88.34,88.31,88.31,7
20131001|2013-04-23 03:30,23,88.15,88.15,88.15,88.15,1
20131001|2013-04-23 07:30,23,88.35,88.35,88.35,88.35,1
20131001|2013-04-23 08:00,23,88.29,88.33,88.29,88.33,3
20131001|2013-04-23 09:00,23,88.48,88.48,88.48,88.48,1
20131001|2013-04-23 09:30,23,88.7,88.7,88.68,88.68,5
20131001|2013-04-23 10:00,23,88.99,88.99,88.99,88.99,1
20131001|2013-04-23 11:00,23,89.23,89.25,89.23,89.25,2
20131001|2013-04-23 12:00,23,89.04,89.04,88.56,88.89,3
20131001|2013-04-23 12:30,23,89.09,89.09,89.09,89.09,1
20131001|2013-04-23 13:00,23,89.28,89.28,89.28,89.28,1
20131001|2013-04-24 05:00,24,90,90,89.97,89.97,7
20131001|2013-04-24 08:00,24,89.86,89.88,89.86,89.88,4
20131001|2013-04-24 08:30,24,89.81,89.86,89.8,89.84,5
20131001|2013-04-24 09:00,24,90.29,90.29,90.29,90.29,1
20131001|2013-04-24 09:30,24,90.22,90.22,90.22,90.22,1
20131001|2013-04-24 11:00,24,90.87,90.87,90.87,90.87,14
20131001|2013-04-24 11:30,24,90.9,91.03,90.9,91.02,5
20131001|2013-04-25 01:30,25,91.81,91.81,91.81,91.81,6
20131001|2013-04-25 05:00,25,91.67,91.67,91.67,91.67,1
20131001|2013-04-25 06:30,25,91.4,91.4,91.4,91.4,2
20131001|2013-04-25 07:30,25,91.86,91.86,91.86,91.86,1
20131001|2013-04-25 08:00,25,91.08,91.08,91.08,91.08,5
20131001|2013-04-25 08:30,25,91.25,91.25,91.25,91.25,1
20131001|2013-04-25 09:00,25,91.6,91.6,91.6,91.6,1
20131001|2013-04-25 10:30,25,91.96,91.96,91.96,91.96,1
20131001|2013-04-25 11:00,25,92.15,92.28,92.15,92.28,10
20131001|2013-04-25 12:00,25,92.75,92.78,92.75,92.78,4
20131001|2013-04-25 12:30,25,93.15,93.15,93.15,93.15,1
20131001|2013-04-25 13:00,25,93.4,93.56,93.39,93.47,6
20131001|2013-04-25 13:30,25,93.45,93.45,93.3,93.3,53
20131001|2013-04-26 03:00,26,92.83,92.83,92.83,92.83,1
20131001|2013-04-26 07:30,26,92.94,93.26,92.94,92.99,8
20131001|2013-04-26 08:00,26,92.89,92.89,92.89,92.89,1
20131001|2013-04-26 08:30,26,92.97,92.97,92.97,92.97,1
20131001|2013-04-26 09:00,26,92.79,92.81,92.79,92.81,5
20131001|2013-04-26 12:30,26,92.69,92.92,92.69,92.92,4
20131001|2013-04-26 13:00,26,92.86,92.86,92.69,92.69,2
20131001|2013-04-26 13:30,26,92.69,92.69,92.69,92.69,1
20131001|2013-04-26 14:30,26,92.62,92.62,92.62,92.62,3
20131001|2013-04-29 06:00,29,92.94,92.94,92.94,92.94,1
20131001|2013-04-29 08:00,29,93.2,93.2,93.2,93.2,1
20131001|2013-04-29 09:00,29,93.1,93.32,93.1,93.19,6
20131001|2013-04-29 09:30,29,93.15,93.48,93.08,93.48,7
20131001|2013-04-29 10:00,29,93.78,93.78,93.77,93.77,4
20131001|2013-04-29 11:30,29,93.77,93.77,93.67,93.67,3
20131001|2013-04-29 12:30,29,93.93,94.07,93.93,94.07,2
20131001|2013-04-29 13:00,29,93.98,94.09,93.98,94.09,4
20131001|2013-04-30 07:30,30,93.47,93.47,93.47,93.47,2
20131001|2013-04-30 08:30,30,93.73,93.73,93.66,93.66,2
20131001|2013-04-30 09:00,30,93.27,93.27,93.27,93.27,1
20131001|2013-04-30 11:30,30,92.85,92.85,92.85,92.85,25
20131001|2013-04-30 12:00,30,92.95,92.95,92.95,92.95,1
20131001|2013-04-30 12:30,30,92.96,92.96,92.88,92.88,81
20131001|2013-04-30 13:00,30,92.94,92.94,92.94,92.94,7
20131001|2013-04-30 13:30,30,92.9,92.9,92.9,92.9,1
20131001|2013-04-30 14:00,30,92.81,92.81,92.76,92.78,7
20131001|2013-04-30 14:30,30,92.74,92.74,92.74,92.74,3
20131001|2013-05-01 03:30,1,92.46,92.46,92.46,92.46,1
20131001|2013-05-01 05:00,1,91.67,91.67,91.67,91.67,8
20131001|2013-05-01 06:30,1,91.65,91.65,91.65,91.65,1
20131001|2013-05-01 07:00,1,91.25,91.25,91.25,91.25,1
20131001|2013-05-01 07:30,1,90.89,90.89,90.89,90.89,1
20131001|2013-05-01 08:00,1,90.67,90.67,90.65,90.65,5
20131001|2013-05-01 08:30,1,90.84,90.84,90.84,90.84,2
20131001|2013-05-01 09:30,1,89.93,90.09,89.93,90.09,5
20131001|2013-05-01 11:30,1,90.25,90.25,90.25,90.25,1
20131001|2013-05-01 12:30,1,90.2,90.2,90.2,90.2,1
20131001|2013-05-01 13:00,1,90.61,90.62,90.61,90.62,2
20131001|2013-05-01 13:30,1,90.59,90.61,90.59,90.61,2
20131001|2013-05-01 14:30,1,90.56,90.6,90.55,90.55,19
20131001|2013-05-01 15:00,1,90.62,90.64,90.62,90.63,13
20131001|2013-05-02 02:30,2,90.78,90.78,90.78,90.78,1
20131001|2013-05-02 04:30,2,91.01,91.01,91.01,91.01,1
20131001|2013-05-02 06:00,2,91.07,91.07,91.07,91.07,1
20131001|2013-05-02 06:30,2,91.05,91.05,91.05,91.05,1
20131001|2013-05-02 07:30,2,91.15,91.15,90.99,90.99,3
20131001|2013-05-02 09:30,2,91.19,91.24,91.1,91.1,31
20131001|2013-05-02 10:30,2,91.31,92.14,91.31,92.14,16
20131001|2013-05-02 11:00,2,92.72,92.72,92.72,92.72,1
20131001|2013-05-02 11:30,2,92.58,92.64,92.54,92.54,13
20131001|2013-05-02 12:00,2,92.63,92.63,92.63,92.63,7
20131001|2013-05-02 13:00,2,92.65,93.55,92.64,93.55,26
20131001|2013-05-03 02:00,3,93.37,93.37,93.37,93.37,13
20131001|2013-05-03 03:30,3,93.16,93.16,93.16,93.16,2
20131001|2013-05-03 05:30,3,94.05,94.05,94.04,94.04,9
20131001|2013-05-03 07:30,3,94.12,94.6,94.12,94.6,34
20131001|2013-05-03 08:00,3,94.57,94.57,94.57,94.57,1
20131001|2013-05-03 09:00,3,94.95,94.95,94.95,94.95,40
20131001|2013-05-03 09:30,3,95.08,95.27,95.08,95.17,15
20131001|2013-05-03 10:00,3,95.37,95.38,95.37,95.38,6
20131001|2013-05-03 10:30,3,95.22,95.22,95.22,95.22,3
20131001|2013-05-03 11:00,3,95.06,95.08,95.06,95.08,4
20131001|2013-05-03 11:30,3,95.06,95.06,95.06,95.06,2
20131001|2013-05-03 13:00,3,94.99,94.99,94.93,94.97,5
20131001|2013-05-03 14:30,3,94.79,94.79,94.76,94.76,21
20131001|2013-05-05 19:30,6,96.27,96.43,96.27,96.41,26
20131001|2013-05-05 20:00,6,96.48,96.48,96.48,96.48,2
20131001|2013-05-05 22:00,6,95.95,95.95,95.95,95.95,1
20131001|2013-05-06 08:00,6,94.71,94.71,94.71,94.71,2
20131001|2013-05-06 09:30,6,94.66,94.66,94.61,94.61,2
20131001|2013-05-06 10:00,6,95.06,95.06,95.06,95.06,1
20131001|2013-05-06 10:30,6,95.56,95.57,95.56,95.57,9
20131001|2013-05-06 12:00,6,95.32,95.32,95.32,95.32,1
20131001|2013-05-06 13:00,6,95.61,95.68,95.58,95.68,29
20131001|2013-05-06 16:30,6,95.36,95.36,95.36,95.36,10
20131001|2013-05-07 08:30,7,95.54,95.54,95.54,95.54,1
20131001|2013-05-07 09:00,7,95.39,95.39,94.74,94.74,3
20131001|2013-05-07 10:30,7,94.99,94.99,94.98,94.98,2
20131001|2013-05-07 14:00,7,95.11,95.11,95.11,95.11,1
20131001|2013-05-08 03:30,8,95.25,95.27,95.24,95.27,5
20131001|2013-05-08 09:00,8,95.8,95.84,95.68,95.74,21
20131001|2013-05-08 09:30,8,95.38,95.38,95.38,95.38,2
20131001|2013-05-08 10:30,8,95.33,95.4,95.33,95.4,4
20131001|2013-05-08 11:00,8,95.31,95.31,95.31,95.31,2
20131001|2013-05-08 11:30,8,95.34,95.34,95.34,95.34,6
20131001|2013-05-08 13:00,8,95.95,96.14,95.95,96.03,52
20131001|2013-05-08 13:30,8,95.98,95.98,95.98,95.98,2
20131001|2013-05-09 07:00,9,95.22,95.22,95.22,95.22,1
20131001|2013-05-09 08:00,9,95.42,95.42,95.42,95.42,3
20131001|2013-05-09 08:30,9,95.53,95.59,95.53,95.59,5
20131001|2013-05-09 09:30,9,95.38,95.58,95.38,95.58,2
20131001|2013-05-09 10:00,9,95.07,95.07,95.07,95.07,2
20131001|2013-05-09 11:30,9,95.61,95.61,95.61,95.61,21
20131001|2013-05-09 12:00,9,95.61,95.61,95.57,95.57,2
20131001|2013-05-09 13:00,9,95.8,95.8,95.78,95.78,2
20131001|2013-05-09 16:30,9,95.8,95.8,95.8,95.8,1
20131001|2013-05-10 05:00,10,95.43,95.43,95.43,95.43,1
20131001|2013-05-10 06:00,10,95.14,95.14,95.14,95.14,1
20131001|2013-05-10 08:00,10,93.98,93.98,93.98,93.98,2
20131001|2013-05-10 08:30,10,94.08,94.08,94.03,94.03,2
20131001|2013-05-10 09:00,10,93.37,93.37,93.37,93.37,1
20131001|2013-05-10 09:30,10,93.39,93.39,93.2,93.21,5
20131001|2013-05-10 10:00,10,93.7,93.7,93.7,93.7,1
20131001|2013-05-10 11:30,10,94.24,94.24,94.03,94.03,17
20131001|2013-05-10 13:00,10,94.95,95.39,94.95,95.35,201
20131001|2013-05-10 13:30,10,95.58,95.58,95.46,95.46,3
20131001|2013-05-13 07:30,13,95.01,95.01,94.97,94.99,14
20131001|2013-05-13 08:00,13,95.07,95.07,94.8,94.8,24
20131001|2013-05-13 08:30,13,94.94,94.94,94.94,94.94,1
20131001|2013-05-13 09:00,13,94.4,94.62,94.4,94.62,3
20131001|2013-05-13 09:30,13,94.25,94.29,94.25,94.29,12
20131001|2013-05-13 10:00,13,94.45,94.57,94.42,94.57,5
20131001|2013-05-13 10:30,13,94.62,94.87,94.59,94.87,5
20131001|2013-05-13 11:00,13,94.95,95.19,94.95,95.19,5
20131001|2013-05-13 11:30,13,94.99,94.99,94.99,94.99,1
20131001|2013-05-13 12:00,13,94.89,94.89,94.89,94.89,1
20131001|2013-05-13 12:30,13,95.2,95.2,95.2,95.2,1
20131001|2013-05-13 13:00,13,95.1,95.24,94.77,94.77,13
20131001|2013-05-13 14:00,13,94.63,94.63,94.63,94.63,1
20131001|2013-05-14 07:30,14,94.51,94.51,94.51,94.51,1
20131001|2013-05-14 09:30,14,94.74,94.86,94.74,94.85,3
20131001|2013-05-14 10:30,14,94.86,94.87,94.86,94.87,3
20131001|2013-05-14 11:00,14,94.65,94.75,94.64,94.75,10
20131001|2013-05-14 12:00,14,94.42,94.42,94.42,94.42,1
20131001|2013-05-14 12:30,14,94.5,94.5,94.5,94.5,1
20131001|2013-05-14 13:00,14,94.28,94.28,93.89,93.89,7
20131001|2013-05-14 13:30,14,93.96,94.04,93.96,94.04,2
20131001|2013-05-15 02:00,15,93.65,93.65,93.65,93.65,1
20131001|2013-05-15 05:00,15,93.48,93.49,93.4,93.43,21
20131001|2013-05-15 06:00,15,92.98,92.99,92.98,92.99,2
20131001|2013-05-15 07:30,15,92.98,93.27,92.98,93.27,2
20131001|2013-05-15 08:00,15,92.95,92.97,92.92,92.97,10
20131001|2013-05-15 08:30,15,92.83,92.85,92.52,92.85,71
20131001|2013-05-15 09:00,15,92.6,92.6,92.4,92.43,11
20131001|2013-05-15 09:30,15,92.34,92.6,92.13,92.25,25
20131001|2013-05-15 10:00,15,92.25,92.43,92.25,92.34,204
20131001|2013-05-15 10:30,15,92.67,92.86,92.65,92.86,23
20131001|2013-05-15 11:00,15,93.46,93.46,93.46,93.46,1
20131001|2013-05-15 11:30,15,94.06,94.11,93.86,94,13
20131001|2013-05-15 12:00,15,93.79,93.79,93.67,93.67,2
20131001|2013-05-15 12:30,15,93.94,94.18,93.92,93.92,41
20131001|2013-05-15 13:00,15,93.85,94.28,93.85,94.05,5
20131001|2013-05-15 13:30,15,94.17,94.19,94.17,94.19,8
20131001|2013-05-16 02:00,16,93.6,93.6,93.6,93.6,1
20131001|2013-05-16 02:30,16,93.45,93.45,93.45,93.45,1
20131001|2013-05-16 03:30,16,93.48,93.48,93.48,93.48,3
20131001|2013-05-16 05:30,16,93.58,93.58,93.58,93.58,1
20131001|2013-05-16 07:00,16,94.16,94.16,94.16,94.16,5
20131001|2013-05-16 07:30,16,94.42,94.66,94.42,94.66,29
20131001|2013-05-16 08:00,16,94.59,94.59,94.46,94.46,5
20131001|2013-05-16 08:30,16,94.54,94.54,94.54,94.54,2
20131001|2013-05-16 09:00,16,94.2,94.37,94.2,94.37,2
20131001|2013-05-16 09:30,16,94.37,95.04,94.37,95.04,12
20131001|2013-05-16 10:00,16,95.27,95.46,95.19,95.26,26
20131001|2013-05-16 10:30,16,95.1,95.23,95.1,95.18,7
20131001|2013-05-16 11:00,16,95.07,95.23,94.97,94.97,7
20131001|2013-05-16 11:30,16,94.85,94.96,94.71,94.96,5
20131001|2013-05-16 12:00,16,95.02,95.14,95.02,95.14,2
20131001|2013-05-16 12:30,16,95.1,95.16,95.1,95.16,3
20131001|2013-05-16 13:00,16,95.3,95.3,95.1,95.1,3
20131001|2013-05-16 13:30,16,95.16,95.16,95.16,95.16,1
20131001|2013-05-17 01:00,17,95.17,95.17,95.13,95.13,3
20131001|2013-05-17 04:30,17,95.5,95.5,95.5,95.5,2
20131001|2013-05-17 05:00,17,95.38,95.53,95.36,95.49,7
20131001|2013-05-17 05:30,17,95.58,95.71,95.58,95.58,19
20131001|2013-05-17 06:30,17,95.3,95.3,95.3,95.3,5
20131001|2013-05-17 07:00,17,95.65,95.65,95.65,95.65,1
20131001|2013-05-17 07:30,17,95.61,95.61,95.56,95.56,2
20131001|2013-05-17 08:00,17,96.12,96.3,96.12,96.3,4
20131001|2013-05-17 09:00,17,95.92,95.99,95.56,95.81,15
20131001|2013-05-17 09:30,17,95.76,95.76,95.29,95.39,41
20131001|2013-05-17 10:00,17,95.27,95.33,95.02,95.33,20
20131001|2013-05-17 10:30,17,95.33,95.37,95.21,95.31,6
20131001|2013-05-17 11:00,17,95.3,95.68,95.3,95.58,10
20131001|2013-05-17 11:30,17,95.75,95.81,95.73,95.73,21
20131001|2013-05-17 12:00,17,95.87,95.87,95.67,95.72,20
20131001|2013-05-17 12:30,17,95.83,96.02,95.79,95.98,19
20131001|2013-05-17 13:00,17,96.05,96.05,95.75,95.91,26
20131001|2013-05-20 05:00,20,95.43,95.43,95.37,95.37,6
20131001|2013-05-20 07:30,20,95.53,95.58,95.49,95.54,18
20131001|2013-05-20 09:00,20,95.65,95.87,95.65,95.87,4
20131001|2013-05-20 09:30,20,95.92,96.25,95.91,96.18,162
20131001|2013-05-20 10:30,20,96.51,96.6,96.41,96.6,19
20131001|2013-05-20 11:00,20,96.81,96.81,96.64,96.65,20
20131001|2013-05-20 11:30,20,96.58,96.71,96.54,96.68,11
20131001|2013-05-20 12:00,20,96.76,96.84,96.42,96.42,16
20131001|2013-05-20 12:30,20,96.54,96.64,96.51,96.63,15
20131001|2013-05-20 13:00,20,96.49,96.68,96.46,96.51,18
20131001|2013-05-21 03:00,21,96.36,96.36,96.36,96.36,1
20131001|2013-05-21 04:30,21,96.24,96.24,96.24,96.24,3
20131001|2013-05-21 05:00,21,96.18,96.19,96.17,96.19,23
20131001|2013-05-21 05:30,21,96.24,96.24,96.24,96.24,1
20131001|2013-05-21 06:00,21,96,96,96,96,1
20131001|2013-05-21 07:30,21,96.2,96.3,96.07,96.07,23
20131001|2013-05-21 08:00,21,96.17,96.17,96.17,96.17,2
20131001|2013-05-21 08:30,21,96.42,96.49,96.16,96.16,6
20131001|2013-05-21 09:00,21,96.21,96.21,96.1,96.1,5
20131001|2013-05-21 09:30,21,95.8,95.99,95.76,95.94,12
20131001|2013-05-21 10:00,21,95.77,95.77,95.36,95.59,10
20131001|2013-05-21 11:00,21,96.03,96.03,96.03,96.03,1
20131001|2013-05-21 11:30,21,96.22,96.22,96.18,96.18,3
20131001|2013-05-21 12:00,21,96.24,96.24,95.97,95.97,2
20131001|2013-05-21 13:00,21,95.98,95.98,95.97,95.97,3
20131001|2013-05-22 03:00,22,95.53,95.57,95.53,95.57,10
20131001|2013-05-22 07:00,22,95.79,95.79,95.79,95.79,1
20131001|2013-05-22 08:00,22,95.15,95.15,95.15,95.15,1
20131001|2013-05-22 08:30,22,95.01,95.01,95.01,95.01,1
20131001|2013-05-22 09:00,22,95.64,95.64,95.5,95.52,27
20131001|2013-05-22 09:30,22,95.09,95.09,94.4,94.4,46
20131001|2013-05-22 10:00,22,94.23,94.65,94.23,94.65,29
20131001|2013-05-22 10:30,22,94.77,94.79,94.75,94.79,9
20131001|2013-05-22 11:00,22,94.65,94.66,94.48,94.59,9
20131001|2013-05-22 11:30,22,94.56,94.56,94.35,94.54,3
20131001|2013-05-22 12:00,22,94.61,94.66,94.45,94.49,11
20131001|2013-05-22 12:30,22,94.51,94.51,94.33,94.35,5
20131001|2013-05-22 13:00,22,94.12,94.17,93.91,94.02,9
20131001|2013-05-22 13:30,22,93.95,93.95,93.95,93.95,1
20131001|2013-05-23 03:00,23,93.11,93.11,93.11,93.11,1
20131001|2013-05-23 03:30,23,92.87,92.87,92.87,92.87,50
20131001|2013-05-23 04:00,23,92.8,92.8,92.8,92.8,1
20131001|2013-05-23 05:00,23,92.87,92.89,92.86,92.88,72
20131001|2013-05-23 05:30,23,93.37,93.37,93.37,93.37,1
20131001|2013-05-23 08:00,23,92.51,92.51,92.25,92.25,12
20131001|2013-05-23 08:30,23,92.35,92.35,92.35,92.35,3
20131001|2013-05-23 09:00,23,92.24,92.24,92.24,92.24,20
20131001|2013-05-23 09:30,23,92.79,92.79,92.38,92.56,6
20131001|2013-05-23 11:00,23,93.61,93.69,93.52,93.63,28
20131001|2013-05-23 11:30,23,93.3,93.32,93.17,93.32,10
20131001|2013-05-23 12:00,23,93.28,93.34,93.15,93.15,14
20131001|2013-05-23 12:30,23,93,93.05,92.84,93.03,21
20131001|2013-05-23 13:00,23,93.01,93.97,93.01,93.88,32
20131001|2013-05-23 14:00,23,94,94,94,94,4
20131001|2013-05-24 01:30,24,93.72,93.72,93.72,93.72,1
20131001|2013-05-24 04:00,24,93.9,93.9,93.9,93.9,1
20131001|2013-05-24 04:30,24,93.55,93.55,93.55,93.55,1
20131001|2013-05-24 05:30,24,93.48,93.48,93.36,93.36,6
20131001|2013-05-24 10:00,24,93.16,93.24,93.11,93.23,7
20131001|2013-05-24 10:30,24,93.34,93.64,93.34,93.64,16
20131001|2013-05-24 11:00,24,93.55,93.55,93.53,93.53,3
20131001|2013-05-24 11:30,24,93.43,93.55,93.4,93.54,11
20131001|2013-05-24 12:00,24,93.71,93.91,93.62,93.84,13
20131001|2013-05-24 12:30,24,93.92,94.01,93.88,93.96,13
20131001|2013-05-24 13:00,24,93.81,93.99,93.8,93.9,17
20131001|2013-05-28 02:30,28,94.27,94.27,94.27,94.27,4
20131001|2013-05-28 07:30,28,94.86,94.96,94.86,94.96,6
20131001|2013-05-28 08:00,28,95.1,95.45,95.1,95.45,12
20131001|2013-05-28 08:30,28,95.45,95.46,95.31,95.36,23
20131001|2013-05-28 09:00,28,95.36,95.36,95.2,95.2,4
20131001|2013-05-28 09:30,28,95.3,95.3,95.3,95.3,1
20131001|2013-05-28 10:00,28,95.19,95.32,95.19,95.32,4
20131001|2013-05-28 10:30,28,95.32,95.41,95.23,95.23,49
20131001|2013-05-28 11:00,28,94.9,95.26,94.9,95.26,8
20131001|2013-05-28 11:30,28,95.2,95.27,95.14,95.27,20
20131001|2013-05-28 12:00,28,95.2,95.33,95.19,95.23,13
20131001|2013-05-28 12:30,28,95.23,95.24,95.13,95.14,13
20131001|2013-05-28 13:00,28,95.07,95.07,94.77,94.9,17
20131001|2013-05-28 14:30,28,94.96,94.96,94.96,94.96,1
20131001|2013-05-29 01:30,29,94.51,94.51,94.51,94.51,5
20131001|2013-05-29 02:00,29,94.47,94.47,94.47,94.47,1
20131001|2013-05-29 04:00,29,94.39,94.39,94.39,94.39,1
20131001|2013-05-29 05:00,29,94.56,94.56,94.49,94.49,10
20131001|2013-05-29 07:30,29,94.27,94.27,94.27,94.27,1
20131001|2013-05-29 08:00,29,94.23,94.78,94.18,94.76,18
20131001|2013-05-29 08:30,29,94.82,94.95,94.79,94.92,8
20131001|2013-05-29 09:30,29,94.79,94.8,94.5,94.5,8
20131001|2013-05-29 10:00,29,94.51,94.53,93.26,93.65,56
20131001|2013-05-29 11:00,29,93.39,93.39,93.39,93.39,1
20131001|2013-05-29 11:30,29,93.51,93.51,93.22,93.3,11
20131001|2013-05-29 12:00,29,93.34,93.38,93.23,93.34,13
20131001|2013-05-29 12:30,29,93.35,93.35,93.35,93.35,1
20131001|2013-05-29 13:30,29,93.1,93.1,93.1,93.1,7
20131001|2013-05-29 14:00,29,93.12,93.12,93.12,93.12,1
20131001|2013-05-30 02:00,30,92.94,92.94,92.94,92.94,1
20131001|2013-05-30 02:30,30,93.05,93.05,93.05,93.05,1
20131001|2013-05-30 03:00,30,92.77,92.77,92.77,92.77,1
20131001|2013-05-30 03:30,30,92.64,92.64,92.64,92.64,1
20131001|2013-05-30 04:30,30,92.59,92.59,92.5,92.5,5
20131001|2013-05-30 05:00,30,92.68,92.68,92.68,92.68,1
20131001|2013-05-30 05:30,30,92.6,92.74,92.6,92.74,2
20131001|2013-05-30 06:00,30,92.89,92.89,92.89,92.89,1
20131001|2013-05-30 07:00,30,92.64,92.64,92.56,92.56,12
20131001|2013-05-30 07:30,30,92.75,92.75,92.39,92.46,65
20131001|2013-05-30 08:00,30,92.53,92.53,91.83,91.84,6
20131001|2013-05-30 08:30,30,91.87,92.6,91.87,92.49,11
20131001|2013-05-30 09:00,30,92.22,92.38,92.12,92.38,20
20131001|2013-05-30 10:00,30,92.24,93.45,92.24,93.38,40
20131001|2013-05-30 10:30,30,93.56,93.85,93.45,93.85,24
20131001|2013-05-30 11:00,30,93.68,93.68,93.64,93.64,3
20131001|2013-05-30 14:00,30,93.68,93.68,93.68,93.68,1
20131001|2013-05-31 02:00,31,93.15,93.15,93.15,93.15,1
20131001|2013-05-31 04:00,31,92.69,92.69,92.68,92.68,3
20131001|2013-05-31 09:30,31,92.74,92.74,92.72,92.74,7
20131001|2013-05-31 10:00,31,92.77,92.77,92.27,92.7,20
20131001|2013-05-31 10:30,31,92.84,92.84,92.58,92.77,12
20131001|2013-05-31 11:00,31,92.64,92.92,92.64,92.92,11
20131001|2013-05-31 11:30,31,92.97,93.09,92.97,93.05,8
20131001|2013-05-31 12:00,31,92.91,92.97,92.73,92.86,11
20131001|2013-05-31 12:30,31,92.82,92.92,92.81,92.92,9
20131001|2013-05-31 13:00,31,92.65,92.73,92.08,92.08,75
20131001|2013-05-31 13:30,31,92.12,92.12,92.12,92.12,1
20131001|2013-06-02 19:30,3,91.87,91.87,91.87,91.87,1
20131001|2013-06-02 20:30,3,91.83,91.83,91.83,91.83,1
20131001|2013-06-02 21:00,3,91.94,91.94,91.94,91.94,1
20131001|2013-06-03 02:00,3,91.7,91.7,91.57,91.57,2
20131001|2013-06-03 02:30,3,91.51,91.81,91.51,91.81,2
20131001|2013-06-03 03:00,3,91.76,91.9,91.76,91.88,7
20131001|2013-06-03 03:30,3,91.95,91.95,91.93,91.93,2
20131001|2013-06-03 04:00,3,92.1,92.1,92.07,92.07,2
20131001|2013-06-03 04:30,3,92.15,92.15,92.15,92.15,1
20131001|2013-06-03 05:00,3,92.15,92.44,92.15,92.42,5
20131001|2013-06-03 05:30,3,92.41,92.41,92.41,92.41,1
20131001|2013-06-03 06:00,3,92.64,93.23,92.64,93.04,105
20131001|2013-06-03 06:30,3,93.06,93.07,92.75,92.75,23
20131001|2013-06-03 07:00,3,92.84,92.98,92.81,92.81,10
20131001|2013-06-03 07:30,3,92.88,92.88,92.45,92.45,47
20131001|2013-06-03 08:00,3,92.57,92.89,92.46,92.85,31
20131001|2013-06-03 08:30,3,92.77,92.9,92.48,92.81,51
20131001|2013-06-03 09:00,3,92.78,93.44,92.66,93.26,69
20131001|2013-06-03 09:30,3,93.13,93.21,93.04,93.21,138
20131001|2013-06-03 10:00,3,93.11,93.15,93.11,93.15,28
20131001|2013-06-03 10:30,3,93.46,93.46,93.46,93.46,4
20131001|2013-06-03 11:00,3,93.78,93.78,93.6,93.6,62
20131001|2013-06-03 11:30,3,93.66,93.66,93.5,93.5,2
20131001|2013-06-03 12:30,3,93.67,93.67,93.67,93.67,2
20131001|2013-06-03 13:00,3,93.57,93.57,93.54,93.54,7
20131001|2013-06-03 14:00,3,93.43,93.43,93.42,93.42,34
20131001|2013-06-04 04:30,4,93.07,93.07,93.07,93.07,3
20131001|2013-06-04 07:00,4,93.28,93.55,93.24,93.4,17
20131001|2013-06-04 07:30,4,93.42,93.69,93.36,93.4,45
20131001|2013-06-04 08:30,4,93.1,93.3,93.09,93.19,59
20131001|2013-06-04 09:00,4,93.08,93.08,92.65,92.67,6
20131001|2013-06-04 09:30,4,92.9,92.9,92.65,92.65,9
20131001|2013-06-04 10:00,4,92.58,93.26,92.58,93.26,3
20131001|2013-06-04 10:30,4,93.32,94.24,93.3,94.18,65
20131001|2013-06-04 11:00,4,94.31,94.51,94.2,94.21,48
20131001|2013-06-04 11:30,4,94.06,94.07,93.93,93.93,21
20131001|2013-06-04 12:00,4,93.97,94.19,93.92,94.17,16
20131001|2013-06-04 12:30,4,94.07,94.07,93.66,93.66,13
20131001|2013-06-04 13:00,4,93.47,93.62,93,93.55,83
20131001|2013-06-04 13:30,4,93.52,93.6,93.52,93.59,11
20131001|2013-06-05 04:00,5,93.88,93.88,93.87,93.87,3
20131001|2013-06-05 05:00,5,93.86,93.91,93.68,93.68,15
20131001|2013-06-05 07:00,5,94.05,94.05,94.05,94.05,1
20131001|2013-06-05 07:30,5,93.89,94.11,93.89,94.11,12
20131001|2013-06-05 08:00,5,94.32,94.33,94.05,94.12,64
20131001|2013-06-05 08:30,5,94.17,94.17,93.88,93.88,5
20131001|2013-06-05 09:00,5,93.98,94.16,93.98,94.16,4
20131001|2013-06-05 09:30,5,94.34,94.51,94.31,94.42,6
20131001|2013-06-05 10:30,5,94.2,94.26,94.12,94.12,9
20131001|2013-06-05 11:00,5,94.08,94.08,94.08,94.08,1
20131001|2013-06-05 12:00,5,94.07,94.15,94.07,94.15,20
20131001|2013-06-05 12:30,5,94.31,94.4,94.17,94.18,13
20131001|2013-06-05 14:30,5,93.75,93.75,93.75,93.75,2
20131001|2013-06-06 03:30,6,94.33,94.33,94.33,94.33,1
20131001|2013-06-06 04:30,6,94.18,94.18,94.18,94.18,1
20131001|2013-06-06 05:00,6,94.2,94.26,94.2,94.21,19
20131001|2013-06-06 07:00,6,94.3,94.3,94.3,94.3,10
20131001|2013-06-06 07:30,6,94.17,94.31,94.17,94.24,36
20131001|2013-06-06 08:00,6,94.36,94.63,94.36,94.62,5
20131001|2013-06-06 08:30,6,94.44,94.44,94.44,94.44,2
20131001|2013-06-06 09:00,6,94.6,95.09,94.6,94.98,28
20131001|2013-06-06 09:30,6,95.21,95.25,95.1,95.1,9
20131001|2013-06-06 10:00,6,95.03,95.03,94.89,94.89,5
20131001|2013-06-06 10:30,6,94.99,95.02,94.94,94.94,4
20131001|2013-06-06 11:00,6,94.98,94.98,94.81,94.81,3
20131001|2013-06-06 11:30,6,94.85,94.93,94.81,94.91,7
20131001|2013-06-06 12:00,6,94.92,94.99,94.92,94.92,10
20131001|2013-06-06 12:30,6,95.08,95.08,95,95,9
20131001|2013-06-06 13:00,6,94.99,95.01,94.78,94.78,12
20131001|2013-06-07 05:30,7,95.16,95.19,95.16,95.19,45
20131001|2013-06-07 07:30,7,95.05,95.05,94.56,94.56,25
20131001|2013-06-07 08:00,7,94.09,94.27,93.92,94.03,30
20131001|2013-06-07 08:30,7,93.92,94.59,93.88,94.54,14
20131001|2013-06-07 09:00,7,95.42,95.74,95.33,95.73,153
20131001|2013-06-07 09:30,7,95.83,95.83,95.72,95.82,5
20131001|2013-06-07 10:00,7,95.59,95.59,95.56,95.56,3
20131001|2013-06-07 10:30,7,95.9,96.35,95.9,96.18,62
20131001|2013-06-07 11:00,7,96.05,96.1,95.89,95.89,16
20131001|2013-06-07 11:30,7,96,96.14,96,96.14,27
20131001|2013-06-07 12:00,7,96.18,96.19,96.08,96.09,18
20131001|2013-06-07 12:30,7,96.07,96.08,95.88,95.93,132
20131001|2013-06-07 13:00,7,95.84,96.11,95.84,96.11,17
20131001|2013-06-07 14:00,7,96.16,96.16,96.16,96.16,25
20131001|2013-06-10 04:00,10,95.83,95.85,95.83,95.85,2
20131001|2013-06-10 05:00,10,95.7,95.7,95.7,95.7,1
20131001|2013-06-10 06:00,10,95.75,95.75,95.75,95.75,1
20131001|2013-06-10 07:00,10,95.51,95.51,95.51,95.51,33
20131001|2013-06-10 07:30,10,95.45,95.62,95.45,95.55,28
20131001|2013-06-10 08:00,10,95.57,95.84,95.57,95.84,32
20131001|2013-06-10 09:00,10,95.63,95.63,95.63,95.63,2
20131001|2013-06-10 09:30,10,95.83,96,95.76,95.85,7
20131001|2013-06-10 10:00,10,95.8,95.8,95.8,95.8,2
20131001|2013-06-10 10:30,10,95.93,95.93,95.93,95.93,1
20131001|2013-06-10 11:30,10,95.84,95.86,95.84,95.85,9
20131001|2013-06-10 12:00,10,95.85,95.87,95.76,95.8,12
20131001|2013-06-10 12:30,10,95.74,95.83,95.74,95.83,12
20131001|2013-06-10 13:00,10,95.87,95.91,95.78,95.91,14
20131001|2013-06-10 13:30,10,95.88,95.88,95.88,95.88,1
20131001|2013-06-11 05:00,11,95.45,95.45,95.38,95.39,18
20131001|2013-06-11 06:00,11,94.8,94.8,94.8,94.8,1
20131001|2013-06-11 06:30,11,94.69,94.69,94.69,94.69,1
20131001|2013-06-11 08:00,11,94.32,94.36,94.18,94.29,24
20131001|2013-06-11 08:30,11,94.42,94.53,94.42,94.53,7
20131001|2013-06-11 09:00,11,94.46,94.46,94.46,94.46,1
20131001|2013-06-11 09:30,11,94.7,94.7,94.6,94.6,4
20131001|2013-06-11 12:30,11,94.68,94.68,94.68,94.68,5
20131001|2013-06-11 13:00,11,95.28,95.28,95.24,95.24,11
20131001|2013-06-12 05:00,12,95.36,95.43,95.35,95.42,10
20131001|2013-06-12 07:00,12,95.54,95.54,95.54,95.54,1
20131001|2013-06-12 07:30,12,95.29,95.39,95.29,95.3,18
20131001|2013-06-12 08:00,12,95.43,96.23,95.43,96.18,28
20131001|2013-06-12 08:30,12,95.98,95.98,95.98,95.98,1
20131001|2013-06-12 09:00,12,95.89,95.99,95.89,95.99,16
20131001|2013-06-12 09:30,12,95.54,95.63,95.52,95.61,36
20131001|2013-06-12 10:00,12,95.78,96.42,95.78,96.29,43
20131001|2013-06-12 10:30,12,96.17,96.21,96,96,14
20131001|2013-06-12 11:00,12,95.81,95.81,95.81,95.81,2
20131001|2013-06-12 11:30,12,96.09,96.09,96.08,96.08,4
20131001|2013-06-12 12:00,12,96.01,96.12,95.99,96.09,11
20131001|2013-06-12 12:30,12,96.12,96.22,96.04,96.09,11
20131001|2013-06-12 13:00,12,95.74,95.95,95.68,95.95,17
20131001|2013-06-12 14:00,12,95.81,95.88,95.81,95.88,96
20131001|2013-06-12 15:00,12,95.85,95.85,95.85,95.85,2
20131001|2013-06-12 20:30,13,95.63,95.63,95.63,95.63,1
20131001|2013-06-13 02:30,13,95.21,95.23,95.16,95.2,10
20131001|2013-06-13 03:00,13,95.17,95.17,95.06,95.13,19
20131001|2013-06-13 03:30,13,95.14,95.42,95.14,95.42,29
20131001|2013-06-13 04:00,13,95.27,95.34,95.27,95.34,2
20131001|2013-06-13 04:30,13,95.44,95.59,95.44,95.56,9
20131001|2013-06-13 05:00,13,95.54,95.58,95.47,95.47,17
20131001|2013-06-13 08:00,13,95.5,95.5,95.5,95.5,1
20131001|2013-06-13 08:30,13,95.56,95.58,95.52,95.52,5
20131001|2013-06-13 09:30,13,95.6,95.64,95.6,95.6,3
20131001|2013-06-13 10:00,13,95.81,95.81,95.78,95.78,3
20131001|2013-06-13 11:30,13,96.07,96.09,95.98,96.02,20
20131001|2013-06-13 12:00,13,96.07,96.07,95.89,95.91,12
20131001|2013-06-13 12:30,13,95.96,96.12,95.96,96.12,54
20131001|2013-06-13 13:00,13,96.25,96.74,96.25,96.62,40
20131001|2013-06-13 13:30,13,96.6,96.62,96.51,96.51,29
20131001|2013-06-13 14:00,13,96.48,96.56,96.48,96.56,6
20131001|2013-06-13 14:30,13,96.59,96.69,96.59,96.69,7
20131001|2013-06-14 03:00,14,96.72,96.76,96.72,96.76,5
20131001|2013-06-14 04:00,14,97.06,97.07,97.06,97.07,13
20131001|2013-06-14 04:30,14,97.16,97.16,97.16,97.16,3
20131001|2013-06-14 06:00,14,96.96,97.11,96.96,97.09,20
20131001|2013-06-14 07:30,14,97.35,97.35,97.2,97.3,44
20131001|2013-06-14 08:00,14,97.52,98.05,97.52,97.79,23
20131001|2013-06-14 08:30,14,97.82,97.98,97.76,97.98,58
20131001|2013-06-14 09:00,14,97.97,97.97,97.68,97.68,20
20131001|2013-06-14 10:00,14,97.77,97.86,97.77,97.83,77
20131001|2013-06-14 10:30,14,97.64,97.64,97.64,97.64,1
20131001|2013-06-14 11:00,14,97.73,97.73,97.73,97.73,1
20131001|2013-06-14 11:30,14,97.71,97.87,97.71,97.82,33
20131001|2013-06-14 12:00,14,97.73,97.85,97.73,97.85,16
20131001|2013-06-14 12:30,14,97.91,97.92,97.72,97.88,21
20131001|2013-06-14 13:00,14,97.87,97.87,97.61,97.83,33
20131001|2013-06-14 13:30,14,97.75,97.76,97.75,97.76,14
20131001|2013-06-14 14:00,14,97.68,97.68,97.68,97.68,1
20131001|2013-06-14 14:30,14,97.72,97.72,97.72,97.72,2
20131001|2013-06-17 05:30,17,98.54,98.54,98.42,98.42,5
20131001|2013-06-17 06:00,17,98.45,98.47,98.44,98.46,10
20131001|2013-06-17 06:30,17,98.57,98.57,98.34,98.36,20
20131001|2013-06-17 07:00,17,98.26,98.26,98.26,98.26,4
20131001|2013-06-17 07:30,17,98.29,98.3,98.1,98.15,30
20131001|2013-06-17 08:00,17,98.2,98.37,98.17,98.32,15
20131001|2013-06-17 08:30,17,98.37,98.38,98.31,98.32,18
20131001|2013-06-17 09:00,17,98.21,98.21,97.81,97.81,29
20131001|2013-06-17 09:30,17,97.83,98.19,97.82,98.04,72
20131001|2013-06-17 10:00,17,98.13,98.15,98.02,98.04,7
20131001|2013-06-17 10:30,17,97.9,98.14,97.9,98.14,7
20131001|2013-06-17 11:00,17,98.16,98.21,98.11,98.17,29
20131001|2013-06-17 11:30,17,98.1,98.32,98.1,98.27,19
20131001|2013-06-17 12:00,17,98.25,98.26,97.93,97.93,13
20131001|2013-06-17 12:30,17,97.94,98.08,97.92,98.08,12
20131001|2013-06-17 13:00,17,98.12,98.12,97.56,97.94,20
20131001|2013-06-17 13:30,17,97.93,97.93,97.93,97.93,9
20131001|2013-06-17 14:30,17,97.93,97.94,97.92,97.94,19
20131001|2013-06-17 15:00,17,97.94,97.94,97.94,97.94,1
20131001|2013-06-18 04:00,18,97.71,97.71,97.7,97.7,2
20131001|2013-06-18 05:00,18,97.67,97.67,97.67,97.67,1
20131001|2013-06-18 06:00,18,97.62,97.62,97.58,97.59,19
20131001|2013-06-18 08:00,18,98.18,98.53,98.18,98.24,54
20131001|2013-06-18 08:30,18,98.1,98.31,98.1,98.23,20
20131001|2013-06-18 09:00,18,98.11,98.11,98.11,98.11,1
20131001|2013-06-18 09:30,18,98.07,98.07,97.92,98.02,15
20131001|2013-06-18 10:00,18,97.89,97.94,97.89,97.94,4
20131001|2013-06-18 10:30,18,97.97,97.97,97.78,97.78,4
20131001|2013-06-18 11:00,18,97.97,97.97,97.96,97.96,13
20131001|2013-06-18 11:30,18,98.04,98.2,98.04,98.19,21
20131001|2013-06-18 12:00,18,98.1,98.28,98.1,98.28,8
20131001|2013-06-18 12:30,18,98.18,98.22,98.12,98.22,10
20131001|2013-06-18 13:00,18,98.28,98.59,98.28,98.43,50
20131001|2013-06-18 14:00,18,98.44,98.44,98.44,98.44,10
20131001|2013-06-19 03:00,19,98.73,98.73,98.73,98.73,16
20131001|2013-06-19 03:30,19,98.59,98.6,98.59,98.6,3
20131001|2013-06-19 04:00,19,98.77,98.77,98.77,98.77,1
20131001|2013-06-19 06:00,19,98.7,98.76,98.56,98.56,11
20131001|2013-06-19 06:30,19,98.58,98.58,98.56,98.56,10
20131001|2013-06-19 07:00,19,98.65,98.65,98.65,98.65,1
20131001|2013-06-19 08:00,19,98.58,98.58,98.47,98.47,7
20131001|2013-06-19 08:30,19,98.48,98.6,98.48,98.6,7
20131001|2013-06-19 09:00,19,98.62,98.63,98.54,98.55,22
20131001|2013-06-19 09:30,19,98.4,98.4,98.37,98.37,4
20131001|2013-06-19 10:00,19,98.24,98.29,98.24,98.29,3
20131001|2013-06-19 10:30,19,98.35,98.48,98.35,98.48,4
20131001|2013-06-19 11:00,19,98.38,98.38,98.3,98.32,51
20131001|2013-06-19 11:30,19,98.37,98.5,98.37,98.48,11
20131001|2013-06-19 12:00,19,98.43,98.46,98.42,98.46,17
20131001|2013-06-19 12:30,19,98.36,98.55,98.36,98.55,6
20131001|2013-06-19 13:00,19,98.11,98.7,98.11,98.58,70
20131001|2013-06-19 13:30,19,98.38,98.4,98,98,26
20131001|2013-06-19 14:00,19,97.89,97.89,97.89,97.89,4
20131001|2013-06-19 23:30,20,96.7,96.73,96.7,96.73,7
20131001|2013-06-20 02:30,20,96.96,96.96,96.56,96.56,2
20131001|2013-06-20 03:00,20,96.32,96.32,96.2,96.2,11
20131001|2013-06-20 03:30,20,96.28,96.28,96.26,96.26,20
20131001|2013-06-20 05:00,20,96.11,96.11,96.11,96.11,3
20131001|2013-06-20 06:00,20,96.34,96.62,96.28,96.61,13
20131001|2013-06-20 06:30,20,96.73,96.73,96.73,96.73,15
20131001|2013-06-20 07:00,20,96.71,96.71,96.65,96.66,8
20131001|2013-06-20 07:30,20,96.68,96.74,96.68,96.74,3
20131001|2013-06-20 08:00,20,96.27,96.31,95.69,95.73,345
20131001|2013-06-20 08:30,20,95.58,95.78,95.51,95.6,13
20131001|2013-06-20 09:00,20,95.65,95.65,95.24,95.3,47
20131001|2013-06-20 09:30,20,95.26,95.54,95.17,95.5,23
20131001|2013-06-20 10:00,20,95.28,95.39,95.25,95.29,19
20131001|2013-06-20 10:30,20,95.36,95.37,94.97,95.36,18
20131001|2013-06-20 11:00,20,95.35,95.36,95.26,95.35,15
20131001|2013-06-20 11:30,20,95.54,95.58,95.38,95.38,30
20131001|2013-06-20 12:00,20,95.38,95.38,94.98,95.02,31
20131001|2013-06-20 12:30,20,95.01,95.08,94.96,95.08,10
20131001|2013-06-20 13:00,20,95.21,95.41,95.03,95.03,29
20131001|2013-06-20 13:30,20,94.72,94.77,94.42,94.51,32
20131001|2013-06-20 14:00,20,94.54,94.63,94.54,94.63,13
20131001|2013-06-20 14:30,20,94.59,94.65,94.59,94.64,4
20131001|2013-06-21 03:30,21,95.42,95.46,95.41,95.46,4
20131001|2013-06-21 04:00,21,95.31,95.31,95.31,95.31,3
20131001|2013-06-21 06:00,21,95.19,95.19,95.19,95.19,1
20131001|2013-06-21 06:30,21,94.96,95.18,94.96,95.13,7
20131001|2013-06-21 07:30,21,94.84,94.86,94.54,94.77,69
20131001|2013-06-21 08:00,21,94.84,94.85,94.52,94.52,15
20131001|2013-06-21 08:30,21,94.49,94.49,94.35,94.35,13
20131001|2013-06-21 09:00,21,94.26,94.26,93.5,93.7,38
20131001|2013-06-21 09:30,21,93.36,93.61,93.3,93.51,37
20131001|2013-06-21 10:00,21,93.48,93.61,93.22,93.23,176
20131001|2013-06-21 10:30,21,93.3,93.3,92.8,92.83,27
20131001|2013-06-21 11:00,21,92.95,92.95,92.77,92.77,29
20131001|2013-06-21 11:30,21,92.84,93.07,92.8,93.07,131
20131001|2013-06-21 12:00,21,93.06,93.94,93.06,93.24,119
20131001|2013-06-21 12:30,21,93.31,93.53,93.24,93.24,21
20131001|2013-06-21 13:00,21,93.37,93.37,92.94,93.22,28
20131001|2013-06-21 13:30,21,93.27,93.5,93.27,93.5,14
20131001|2013-06-24 01:00,24,92.91,92.91,92.91,92.91,3
20131001|2013-06-24 01:30,24,92.73,92.73,92.39,92.39,21
20131001|2013-06-24 03:00,24,92.78,92.78,92.78,92.78,6
20131001|2013-06-24 05:00,24,93.35,93.35,93.35,93.35,1
20131001|2013-06-24 06:00,24,93.1,93.22,92.96,92.96,17
20131001|2013-06-24 07:30,24,93.06,93.22,93.06,93.22,40
20131001|2013-06-24 08:00,24,93.02,93.02,92.7,92.7,6
20131001|2013-06-24 08:30,24,92.79,93.36,92.79,93.1,33
20131001|2013-06-24 09:00,24,92.9,92.96,92.73,92.73,158
20131001|2013-06-24 09:30,24,92.82,93.23,92.82,93.16,125
20131001|2013-06-24 10:00,24,93.02,93.02,92.88,92.88,10
20131001|2013-06-24 10:30,24,93.07,93.08,93.07,93.08,150
20131001|2013-06-24 11:00,24,93.11,93.3,93.11,93.3,107
20131001|2013-06-24 11:30,24,93.31,93.5,93.29,93.39,26
20131001|2013-06-24 12:00,24,93.36,93.7,93.36,93.7,31
20131001|2013-06-24 12:30,24,93.74,94.38,93.74,94.35,1234
20131001|2013-06-24 13:00,24,94.44,94.8,94.44,94.59,98
20131001|2013-06-24 13:30,24,94.5,94.5,94.4,94.4,7
20131001|2013-06-24 14:00,24,94.45,94.45,94.45,94.45,1
20131001|2013-06-24 14:30,24,94.28,94.28,94.28,94.28,2
20131001|2013-06-24 20:30,25,94.2,94.2,94.2,94.2,1
20131001|2013-06-25 01:00,25,94.38,94.38,94.38,94.38,1
20131001|2013-06-25 02:00,25,94.69,94.69,94.69,94.69,2
20131001|2013-06-25 02:30,25,95,95,94.91,94.91,2
20131001|2013-06-25 03:00,25,94.97,95.01,94.97,95.01,3
20131001|2013-06-25 03:30,25,95.01,95.05,95.01,95.05,102
20131001|2013-06-25 05:00,25,95.12,95.12,95.12,95.12,1
20131001|2013-06-25 05:30,25,95.17,95.17,95.17,95.17,1
20131001|2013-06-25 06:00,25,95.05,95.05,95.05,95.05,7
20131001|2013-06-25 07:30,25,95.03,95.35,95.03,95.35,16
20131001|2013-06-25 08:00,25,94.94,94.94,94.94,94.94,3
20131001|2013-06-25 08:30,25,95,95,94.41,94.41,13
20131001|2013-06-25 09:00,25,94.54,94.55,94.32,94.37,60
20131001|2013-06-25 09:30,25,94.14,94.77,94.12,94.77,77
20131001|2013-06-25 10:00,25,94.86,94.99,94.82,94.82,9
20131001|2013-06-25 10:30,25,94.95,94.95,94.58,94.71,11
20131001|2013-06-25 12:30,25,94.5,94.57,94.37,94.57,101
20131001|2013-06-25 13:00,25,94.56,94.77,94.56,94.65,4
20131001|2013-06-25 13:30,25,94.66,94.66,94.65,94.65,100
20131001|2013-06-25 15:30,25,94.58,94.58,94.58,94.58,1
20131001|2013-06-26 04:00,26,94.51,94.51,94.47,94.47,21
20131001|2013-06-26 05:30,26,94.35,94.35,94.35,94.35,3
20131001|2013-06-26 06:00,26,94.32,94.66,94.32,94.66,4
20131001|2013-06-26 06:30,26,94.55,94.55,94.51,94.51,4
20131001|2013-06-26 07:30,26,94.48,94.48,94.48,94.48,7
20131001|2013-06-26 08:00,26,94.46,94.46,94.41,94.46,12
20131001|2013-06-26 09:00,26,94.77,94.77,94.54,94.54,5
20131001|2013-06-26 09:30,26,93.81,93.97,93.39,93.97,209
20131001|2013-06-26 10:00,26,93.79,94.07,93.79,94.07,26
20131001|2013-06-26 10:30,26,94.08,94.24,94.08,94.19,6
20131001|2013-06-26 11:00,26,94.43,94.99,94.43,94.98,23
20131001|2013-06-26 11:30,26,94.81,94.81,94.65,94.65,4
20131001|2013-06-26 12:00,26,94.7,94.7,94.62,94.62,5
20131001|2013-06-26 12:30,26,94.48,94.6,94.48,94.54,5
20131001|2013-06-26 13:00,26,94.34,94.51,94.34,94.51,4
20131001|2013-06-26 13:30,26,94.9,94.9,94.75,94.75,4
20131001|2013-06-26 14:00,26,94.93,94.93,94.87,94.87,2
20131001|2013-06-26 14:30,26,94.75,94.75,94.75,94.75,5
20131001|2013-06-26 22:30,27,95.27,95.27,95.27,95.27,5
20131001|2013-06-27 00:30,27,95.19,95.19,95.19,95.19,1
20131001|2013-06-27 03:00,27,95.14,95.14,95.14,95.14,1
20131001|2013-06-27 05:00,27,95.17,95.18,95.17,95.18,3
20131001|2013-06-27 08:00,27,95,95.35,94.89,95.35,77
20131001|2013-06-27 08:30,27,95.43,95.48,95.26,95.48,10
20131001|2013-06-27 09:00,27,95.36,95.36,95.36,95.36,25
20131001|2013-06-27 09:30,27,95.78,95.78,95.71,95.71,68
20131001|2013-06-27 10:00,27,95.67,96.22,95.67,96.22,279
20131001|2013-06-27 10:30,27,96.24,96.66,96.15,96.53,50
20131001|2013-06-27 11:00,27,96.48,96.49,96.43,96.46,21
20131001|2013-06-27 11:30,27,96.34,96.41,96.33,96.35,20
20131001|2013-06-27 12:00,27,96.43,96.49,96.22,96.24,47
20131001|2013-06-27 12:30,27,96.3,96.49,96.29,96.29,17
20131001|2013-06-27 13:00,27,96.23,96.34,96.22,96.34,30
20131001|2013-06-27 13:30,27,96.33,96.33,96.31,96.32,10
20131001|2013-06-27 14:30,27,96.16,96.16,96.16,96.16,1
20131001|2013-06-27 15:00,27,96.12,96.12,96.04,96.04,23
20131001|2013-06-27 21:30,28,96.48,96.49,96.47,96.47,13
20131001|2013-06-28 00:30,28,96.65,96.65,96.65,96.65,1
20131001|2013-06-28 02:30,28,96.88,97,96.88,97,25
20131001|2013-06-28 05:30,28,96.46,96.5,96.46,96.5,6
20131001|2013-06-28 06:00,28,96.39,96.41,96.3,96.33,21
20131001|2013-06-28 06:30,28,96.39,96.39,96.39,96.39,1
20131001|2013-06-28 07:00,28,96.58,96.58,96.58,96.58,1
20131001|2013-06-28 08:00,28,96.52,96.52,96.52,96.52,1
20131001|2013-06-28 08:30,28,96.55,96.7,95.98,96.01,50
20131001|2013-06-28 09:00,28,96.21,96.21,96.21,96.21,3
20131001|2013-06-28 09:30,28,96.65,96.7,96.65,96.7,10
20131001|2013-06-28 10:00,28,96.74,96.75,96.3,96.3,23
20131001|2013-06-28 10:30,28,96.31,96.51,96.31,96.51,7
20131001|2013-06-28 11:00,28,96.49,96.55,96.38,96.54,27
20131001|2013-06-28 11:30,28,96.51,96.59,96.32,96.45,25
20131001|2013-06-28 12:00,28,96.45,96.67,96.32,96.32,18
20131001|2013-06-28 12:30,28,96.33,96.33,96.33,96.33,7
20131001|2013-06-28 13:00,28,96.45,96.56,96.28,96.28,13
20131001|2013-06-28 13:30,28,95.79,95.88,95.77,95.87,93
20131001|2013-06-28 16:00,28,95.69,95.77,95.66,95.77,7
20131001|2013-06-28 16:30,28,95.67,95.67,95.67,95.67,2
20131001|2013-07-01 04:30,1,96.49,96.49,96.49,96.49,7
20131001|2013-07-01 06:00,1,96.33,96.33,96.33,96.33,1
20131001|2013-07-01 07:00,1,96.68,96.68,96.65,96.65,4
20131001|2013-07-01 07:30,1,96.83,96.83,96.83,96.83,1
20131001|2013-07-01 08:00,1,96.88,96.93,96.87,96.93,20
20131001|2013-07-01 08:30,1,97.05,97.05,96.84,96.9,363
20131001|2013-07-01 09:00,1,97.1,97.34,97.07,97.16,98
20131001|2013-07-01 09:30,1,97.23,97.33,97.23,97.26,203
20131001|2013-07-01 10:00,1,97.32,97.32,97.05,97.05,6
20131001|2013-07-01 10:30,1,97.07,97.07,96.66,96.66,245
20131001|2013-07-01 11:00,1,96.69,96.69,96.45,96.59,412
20131001|2013-07-01 11:30,1,96.6,96.97,96.59,96.97,23
20131001|2013-07-01 12:00,1,97,97.02,96.91,97.02,64
20131001|2013-07-01 12:30,1,96.92,97.16,96.8,96.8,144
20131001|2013-07-01 13:00,1,96.77,97.04,96.75,97.04,195
20131001|2013-07-01 13:30,1,96.96,97.03,96.95,96.95,37
20131001|2013-07-01 14:00,1,96.9,96.9,96.9,96.9,5
20131001|2013-07-01 15:00,1,97.01,97.01,97.01,97.01,5
20131001|2013-07-01 23:00,2,96.79,96.79,96.78,96.78,6
20131001|2013-07-02 03:00,2,97.15,97.15,97.06,97.06,4
20131001|2013-07-02 04:00,2,97.09,97.12,97.09,97.12,2
20131001|2013-07-02 04:30,2,96.98,97.07,96.97,97.07,11
20131001|2013-07-02 05:00,2,96.99,96.99,96.99,96.99,2
20131001|2013-07-02 06:00,2,96.98,97.12,96.98,97.1,11
20131001|2013-07-02 06:30,2,97.08,97.08,97.08,97.08,1
20131001|2013-07-02 07:00,2,97.09,97.09,97.09,97.09,1
20131001|2013-07-02 07:30,2,97.08,97.4,97.08,97.36,7
20131001|2013-07-02 08:00,2,97.29,97.51,97.29,97.5,117
20131001|2013-07-02 08:30,2,97.36,97.62,97.36,97.47,31
20131001|2013-07-02 09:00,2,97.61,97.77,97.61,97.77,9
20131001|2013-07-02 09:30,2,97.68,97.7,97.61,97.61,3
20131001|2013-07-02 10:00,2,97.57,97.77,97.56,97.77,103
20131001|2013-07-02 10:30,2,97.87,97.89,97.65,97.89,8
20131001|2013-07-02 11:00,2,97.76,97.76,97.64,97.73,603
20131001|2013-07-02 11:30,2,97.79,97.79,97.68,97.71,305
20131001|2013-07-02 12:00,2,97.74,97.74,97.57,97.69,166
20131001|2013-07-02 12:30,2,97.72,98.25,97.72,98.22,388
20131001|2013-07-02 13:00,2,98.27,98.48,98.24,98.38,140
20131001|2013-07-02 13:30,2,98.27,98.32,98.24,98.32,12
20131001|2013-07-02 14:00,2,98.29,98.29,98.29,98.29,5
20131001|2013-07-02 15:00,2,98.15,98.15,98.11,98.12,19
20131001|2013-07-02 15:30,2,98.3,98.3,98.3,98.3,4
20131001|2013-07-02 20:00,3,99.48,99.48,99.48,99.48,1
20131001|2013-07-02 20:30,3,99.98,100.58,99.98,100.58,9
20131001|2013-07-02 21:30,3,100.31,100.31,100.31,100.31,21
20131001|2013-07-02 22:00,3,100.46,100.48,100.46,100.48,2
20131001|2013-07-02 23:00,3,100.08,100.08,100.08,100.08,1
20131001|2013-07-03 01:00,3,100.21,100.21,100.17,100.17,3
20131001|2013-07-03 01:30,3,99.89,99.93,99.89,99.93,6
20131001|2013-07-03 02:00,3,99.7,99.7,99.59,99.59,10
20131001|2013-07-03 02:30,3,99.59,99.59,99.59,99.59,1
20131001|2013-07-03 03:00,3,99.63,99.73,99.63,99.73,7
20131001|2013-07-03 03:30,3,99.63,99.63,99.47,99.58,37
20131001|2013-07-03 04:00,3,99.6,99.76,99.6,99.76,38
20131001|2013-07-03 04:30,3,99.81,99.81,99.64,99.64,3
20131001|2013-07-03 05:30,3,99.7,99.7,99.7,99.7,1
20131001|2013-07-03 06:00,3,99.61,99.89,99.61,99.89,21
20131001|2013-07-03 06:30,3,99.98,100.11,99.98,100.1,10
20131001|2013-07-03 07:00,3,100.17,100.49,100.15,100.49,228
20131001|2013-07-03 07:30,3,100.19,100.24,100.02,100.1,10
20131001|2013-07-03 08:00,3,100.14,100.18,99.94,99.98,222
20131001|2013-07-03 08:30,3,100.16,100.28,100.05,100.27,30
20131001|2013-07-03 09:00,3,100.14,100.14,99.95,100.1,65
20131001|2013-07-03 09:30,3,100.39,100.68,100.02,100.62,248
20131001|2013-07-03 10:00,3,100.66,100.66,100.42,100.53,73
20131001|2013-07-03 10:30,3,100.35,100.35,100.02,100.2,75
20131001|2013-07-03 11:00,3,100.25,100.25,99.46,99.5,371
20131001|2013-07-03 11:30,3,99.69,100.21,99.59,100.1,125
20131001|2013-07-03 12:00,3,100.03,100.06,99.88,100.06,29
20131001|2013-07-03 12:30,3,100.1,100.26,99.89,100.13,180
20131001|2013-07-03 13:00,3,99.86,100.1,99.84,99.84,15
20131001|2013-07-03 13:30,3,100.08,100.08,100.07,100.07,6
20131001|2013-07-03 14:00,3,99.85,99.85,99.85,99.85,1
20131001|2013-07-03 14:30,3,99.75,99.75,99.75,99.75,1
20131001|2013-07-03 15:00,3,99.85,99.85,99.84,99.84,2
20131001|2013-07-03 19:00,4,100.17,100.18,100.17,100.18,2
20131001|2013-07-03 23:30,4,100.19,100.19,100.19,100.19,1
20131001|2013-07-04 00:00,4,100.19,100.19,100.19,100.19,4
20131001|2013-07-04 00:30,4,100,100,100,100,6
20131001|2013-07-04 01:00,4,100,100,99.94,99.94,16
20131001|2013-07-04 02:00,4,100,100,100,100,24
20131001|2013-07-04 03:00,4,99.6,99.6,99.6,99.6,1
20131001|2013-07-04 03:30,4,99.73,99.73,99.73,99.73,1
20131001|2013-07-04 04:30,4,99.48,99.49,99.45,99.49,6
20131001|2013-07-04 05:00,4,99.63,99.63,99.57,99.57,3
20131001|2013-07-04 05:30,4,99.74,99.74,99.69,99.69,3
20131001|2013-07-04 06:00,4,99.7,99.71,99.66,99.67,13
20131001|2013-07-04 07:30,4,99.52,99.6,99.49,99.6,5
20131001|2013-07-04 08:00,4,99.84,99.84,99.84,99.84,4
20131001|2013-07-04 08:30,4,99.8,99.8,99.76,99.76,7
20131001|2013-07-04 09:00,4,99.76,99.76,99.7,99.76,7
20131001|2013-07-04 09:30,4,99.87,99.91,99.79,99.82,9
20131001|2013-07-04 10:00,4,99.87,99.87,99.59,99.62,12
20131001|2013-07-04 10:30,4,99.69,99.82,99.65,99.77,20
20131001|2013-07-04 11:00,4,99.86,99.86,99.86,99.86,6
20131001|2013-07-04 11:30,4,99.87,99.91,99.87,99.91,48
20131001|2013-07-04 12:00,4,99.84,99.84,99.84,99.84,1
20131001|2013-07-04 21:30,5,99.82,99.82,99.82,99.82,1
20131001|2013-07-05 03:00,5,99.95,99.95,99.95,99.95,1
20131001|2013-07-05 03:30,5,99.74,99.74,99.74,99.74,2
20131001|2013-07-05 04:00,5,99.77,99.77,99.77,99.77,1
20131001|2013-07-05 05:30,5,100.07,100.88,100.07,100.88,43
20131001|2013-07-05 06:00,5,100.75,100.76,100.12,100.36,15
20131001|2013-07-05 07:30,5,100.73,101.11,100.55,100.65,24
20131001|2013-07-05 08:00,5,100.6,100.6,100.43,100.45,20
20131001|2013-07-05 08:30,5,100.44,100.44,100.23,100.3,16
20131001|2013-07-05 09:00,5,100.45,100.71,100.43,100.43,206
20131001|2013-07-05 09:30,5,100.65,100.65,100.58,100.61,278
20131001|2013-07-05 10:00,5,100.76,101.13,100.76,101.01,143
20131001|2013-07-05 10:30,5,101.19,101.43,101.18,101.43,57
20131001|2013-07-05 11:00,5,101.42,101.68,101.4,101.45,331
20131001|2013-07-05 11:30,5,101.53,101.67,101.5,101.58,20
20131001|2013-07-05 12:00,5,101.67,101.67,101.57,101.62,4
20131001|2013-07-05 12:30,5,101.51,101.82,101.51,101.79,96
20131001|2013-07-05 13:00,5,101.72,101.89,101.51,101.78,148
20131001|2013-07-05 13:30,5,101.78,101.78,101.62,101.62,36
20131001|2013-07-05 15:00,5,101.87,101.95,101.87,101.95,51
20131001|2013-07-05 15:30,5,101.95,101.95,101.95,101.95,2
20131001|2013-07-05 16:00,5,102.01,102.23,102.01,102.23,55
20131001|2013-07-07 17:00,8,102.25,102.25,102.25,102.25,6
20131001|2013-07-08 01:30,8,101.74,101.74,101.74,101.74,2
20131001|2013-07-08 03:00,8,101.99,102.01,101.66,101.67,6
20131001|2013-07-08 05:00,8,101.71,101.71,101.67,101.67,2
20131001|2013-07-08 05:30,8,101.59,101.62,101.59,101.62,3
20131001|2013-07-08 07:00,8,101.46,101.46,101.45,101.45,2
20131001|2013-07-08 08:00,8,101.09,101.48,101.09,101.17,14
20131001|2013-07-08 08:30,8,101.27,101.27,101.09,101.09,104
20131001|2013-07-08 09:00,8,101.02,101.27,101.02,101.24,103
20131001|2013-07-08 09:30,8,101.38,101.53,101.38,101.53,26
20131001|2013-07-08 10:00,8,101.8,101.83,101.63,101.63,102
20131001|2013-07-08 10:30,8,101.83,101.86,101.83,101.84,10
20131001|2013-07-08 11:00,8,101.73,101.76,101.73,101.76,3
20131001|2013-07-08 11:30,8,101.86,102.19,101.79,102.18,29
20131001|2013-07-08 12:00,8,101.93,102.05,101.82,101.82,106
20131001|2013-07-08 12:30,8,101.85,101.85,101.38,101.5,119
20131001|2013-07-08 13:00,8,101.77,101.96,101.73,101.94,112
20131001|2013-07-08 13:30,8,101.94,101.94,101.78,101.89,121
20131001|2013-07-08 14:00,8,101.85,101.85,101.78,101.78,3
20131001|2013-07-08 20:30,9,101.54,101.54,101.54,101.54,1
20131001|2013-07-09 00:30,9,102.04,102.04,102.03,102.03,23
20131001|2013-07-09 02:30,9,101.67,101.67,101.67,101.67,1
20131001|2013-07-09 03:00,9,101.75,101.84,101.73,101.8,4
20131001|2013-07-09 03:30,9,101.8,101.8,101.8,101.8,2
20131001|2013-07-09 04:00,9,101.73,101.73,101.73,101.73,1
20131001|2013-07-09 04:30,9,101.83,101.83,101.83,101.83,1
20131001|2013-07-09 05:30,9,101.74,101.74,101.74,101.74,2
20131001|2013-07-09 06:00,9,101.76,101.76,101.74,101.74,2
20131001|2013-07-09 07:00,9,101.91,101.91,101.41,101.41,24
20131001|2013-07-09 07:30,9,101.5,101.5,101.27,101.44,25
20131001|2013-07-09 08:00,9,101.49,101.67,101.49,101.67,4
20131001|2013-07-09 08:30,9,101.64,101.84,101.51,101.74,15
20131001|2013-07-09 09:00,9,101.76,101.88,101.67,101.71,21
20131001|2013-07-09 09:30,9,101.48,101.68,101.46,101.6,20
20131001|2013-07-09 10:00,9,101.84,102.1,101.84,102.1,148
20131001|2013-07-09 10:30,9,101.92,101.97,101.92,101.97,21
20131001|2013-07-09 11:30,9,102.11,102.13,102.07,102.07,8
20131001|2013-07-09 12:00,9,102.01,102.01,102,102,12
20131001|2013-07-09 12:30,9,102,102.25,101.92,102.12,27
20131001|2013-07-09 13:00,9,102.11,102.37,102.08,102.28,146
20131001|2013-07-09 13:30,9,102.15,102.3,102.15,102.3,7
20131001|2013-07-09 15:30,9,102.43,102.84,102.43,102.84,27
20131001|2013-07-09 16:00,9,102.79,103.02,102.79,103.02,28
20131001|2013-07-09 21:30,10,102.53,102.53,102.52,102.52,9
20131001|2013-07-10 02:00,10,102.72,102.75,102.72,102.75,2
20131001|2013-07-10 02:30,10,102.88,103.08,102.88,102.96,39
20131001|2013-07-10 03:00,10,103.01,103.01,102.96,102.96,100
20131001|2013-07-10 03:30,10,103.02,103.05,103.02,103.05,2
20131001|2013-07-10 04:00,10,103.1,103.1,103.05,103.05,51
20131001|2013-07-10 06:00,10,103.29,103.41,103.28,103.28,44
20131001|2013-07-10 06:30,10,103.42,103.46,103.25,103.26,47
20131001|2013-07-10 07:00,10,103.22,103.3,103.19,103.3,14
20131001|2013-07-10 07:30,10,103.58,103.65,103.47,103.48,46
20131001|2013-07-10 08:00,10,103.5,103.72,103.48,103.49,101
20131001|2013-07-10 08:30,10,103.51,103.51,103.19,103.19,25
20131001|2013-07-10 09:00,10,103.24,103.25,103.02,103.02,10
20131001|2013-07-10 09:30,10,103.22,103.58,103.14,103.45,339
20131001|2013-07-10 10:00,10,103.63,103.63,103.31,103.31,164
20131001|2013-07-10 10:30,10,103.23,103.5,103.23,103.5,3
20131001|2013-07-10 11:00,10,103.54,103.7,103.54,103.61,53
20131001|2013-07-10 11:30,10,103.69,103.69,103.59,103.62,19
20131001|2013-07-10 12:00,10,103.52,103.63,103.51,103.62,16
20131001|2013-07-10 12:30,10,103.71,103.94,103.71,103.86,7
20131001|2013-07-10 13:00,10,103.86,103.97,103.62,103.92,19
20131001|2013-07-10 13:30,10,104,104,103.47,103.47,20
20131001|2013-07-10 14:00,10,103.72,103.75,103.39,103.44,36
20131001|2013-07-10 15:00,10,103.56,103.56,103.56,103.56,1
20131001|2013-07-10 19:00,11,103.96,104,103.96,104,5
20131001|2013-07-10 20:30,11,104,104,104,104,3
20131001|2013-07-11 00:00,11,104.32,104.33,104.32,104.33,5
20131001|2013-07-11 00:30,11,104.44,104.76,104.44,104.74,17
20131001|2013-07-11 01:00,11,104.73,104.73,104.73,104.73,7
20131001|2013-07-11 01:30,11,104.63,104.63,104.61,104.62,5
20131001|2013-07-11 02:00,11,104.68,104.68,104.43,104.43,3
20131001|2013-07-11 03:00,11,104.57,104.57,104.57,104.57,1
20131001|2013-07-11 03:30,11,104.48,104.51,104.33,104.33,11
20131001|2013-07-11 04:00,11,104.15,104.16,103.65,103.65,16
20131001|2013-07-11 04:30,11,103.75,103.88,103.75,103.77,16
20131001|2013-07-11 05:00,11,103.6,103.6,103.6,103.6,2
20131001|2013-07-11 05:30,11,103.69,103.85,103.65,103.65,8
20131001|2013-07-11 06:30,11,103.64,103.64,103.64,103.64,2
20131001|2013-07-11 07:00,11,103.46,103.46,103.43,103.44,4
20131001|2013-07-11 07:30,11,103.47,103.71,103.23,103.71,16
20131001|2013-07-11 08:00,11,103.75,103.76,103.49,103.55,39
20131001|2013-07-11 08:30,11,103.59,103.61,103.25,103.43,127
20131001|2013-07-11 09:00,11,103.41,103.41,103.17,103.18,37
20131001|2013-07-11 09:30,11,103.44,103.44,102.89,102.89,55
20131001|2013-07-11 10:00,11,102.85,103.11,102.78,103.11,8
20131001|2013-07-11 10:30,11,103.11,103.11,102.82,102.82,3
20131001|2013-07-11 11:00,11,102.79,102.88,102.48,102.88,22
20131001|2013-07-11 11:30,11,102.83,103.08,102.78,103,22
20131001|2013-07-11 12:00,11,102.97,103.02,102.65,102.65,46
20131001|2013-07-11 12:30,11,102.73,103.01,102.73,103.01,8
20131001|2013-07-11 13:00,11,102.88,103.2,102.83,103.02,48
20131001|2013-07-11 13:30,11,103,103.01,102.91,102.96,10
20131001|2013-07-11 14:00,11,102.9,102.99,102.8,102.99,9
20131001|2013-07-11 14:30,11,102.84,102.84,102.84,102.84,1
20131001|2013-07-11 15:00,11,102.75,102.75,102.74,102.74,2
20131001|2013-07-11 15:30,11,102.83,102.83,102.83,102.83,1
20131001|2013-07-11 21:30,12,103,103.02,103,103.02,5
20131001|2013-07-12 00:00,12,103,103,102.98,102.98,2
20131001|2013-07-12 02:00,12,102.98,102.98,102.84,102.84,2
20131001|2013-07-12 03:30,12,102.92,102.92,102.92,102.92,1
20131001|2013-07-12 05:00,12,103,103,102.93,103,23
20131001|2013-07-12 05:30,12,102.99,103.03,102.96,102.96,18
20131001|2013-07-12 06:00,12,103.02,103.58,102.99,103.58,88
20131001|2013-07-12 06:30,12,103.46,103.47,103.41,103.45,17
20131001|2013-07-12 07:00,12,103.59,103.75,103.57,103.64,9
20131001|2013-07-12 07:30,12,103.61,103.75,103.51,103.66,41
20131001|2013-07-12 08:00,12,103.65,103.65,103.45,103.45,32
20131001|2013-07-12 08:30,12,103.58,103.61,103.35,103.35,39
20131001|2013-07-12 09:00,12,103.45,103.77,103.37,103.48,53
20131001|2013-07-12 09:30,12,103.39,103.39,103.16,103.2,37
20131001|2013-07-12 10:00,12,103.45,103.75,103.39,103.64,72
20131001|2013-07-12 10:30,12,103.75,103.75,103.62,103.68,37
20131001|2013-07-12 11:00,12,103.68,103.94,103.65,103.72,49
20131001|2013-07-12 11:30,12,103.84,103.92,103.67,103.87,23
20131001|2013-07-12 12:00,12,103.82,103.85,103.72,103.75,24
20131001|2013-07-12 12:30,12,103.83,103.98,103.81,103.98,20
20131001|2013-07-12 13:00,12,104.02,104.18,103.95,104.14,102
20131001|2013-07-12 13:30,12,104.11,104.14,104.11,104.11,27
20131001|2013-07-12 14:30,12,104.28,104.31,104.28,104.31,4
20131001|2013-07-15 02:00,15,104.27,104.27,103.81,103.81,2
20131001|2013-07-15 03:00,15,103.81,103.81,103.57,103.57,4
20131001|2013-07-15 03:30,15,103.81,103.81,103.66,103.66,20
20131001|2013-07-15 04:00,15,103.71,103.71,103.71,103.71,4
20131001|2013-07-15 04:30,15,103.69,103.83,103.69,103.83,4
20131001|2013-07-15 05:00,15,103.73,103.78,103.47,103.47,14
20131001|2013-07-15 05:30,15,103.61,103.61,103.61,103.61,50
20131001|2013-07-15 06:00,15,103.5,103.65,103.46,103.63,22
20131001|2013-07-15 06:30,15,103.54,103.54,103.33,103.33,22
20131001|2013-07-15 07:00,15,103.2,103.2,103.14,103.18,6
20131001|2013-07-15 07:30,15,103,103.5,102.97,103.39,56
20131001|2013-07-15 08:00,15,103.46,103.74,103.46,103.71,20
20131001|2013-07-15 08:30,15,103.79,104.31,103.79,104.31,29
20131001|2013-07-15 09:00,15,104.24,104.24,103.92,103.92,5
20131001|2013-07-15 09:30,15,103.85,104.01,103.85,103.99,15
20131001|2013-07-15 10:00,15,104,104.1,103.85,104.1,6
20131001|2013-07-15 10:30,15,104.08,104.2,104.01,104.12,116
20131001|2013-07-15 11:00,15,104.17,104.17,103.98,103.98,11
20131001|2013-07-15 11:30,15,104.03,104.19,104.02,104.19,17
20131001|2013-07-15 12:00,15,104.2,104.38,104.1,104.38,23
20131001|2013-07-15 12:30,15,104.43,104.45,104.25,104.27,54
20131001|2013-07-15 13:00,15,104.27,104.55,104.26,104.47,68
20131001|2013-07-15 13:30,15,104.49,104.61,104.48,104.55,8
20131001|2013-07-15 14:00,15,104.53,104.53,104.48,104.48,42
20131001|2013-07-15 14:30,15,104.66,104.66,104.55,104.55,3
20131001|2013-07-15 23:00,16,104.2,104.2,104.2,104.2,1
20131001|2013-07-16 02:00,16,104.29,104.3,104.29,104.3,2
20131001|2013-07-16 02:30,16,104.39,104.44,104.39,104.44,100
20131001|2013-07-16 03:30,16,104.62,104.62,104.59,104.59,2
20131001|2013-07-16 04:30,16,104.68,104.75,104.68,104.72,11
20131001|2013-07-16 05:00,16,104.75,104.84,104.74,104.84,4
20131001|2013-07-16 06:00,16,104.71,104.96,104.71,104.96,3
20131001|2013-07-16 06:30,16,104.91,105.33,104.91,105.1,29
20131001|2013-07-16 07:00,16,105.14,105.17,105.13,105.17,3
20131001|2013-07-16 07:30,16,105.09,105.09,105.09,105.09,1
20131001|2013-07-16 08:00,16,105.04,105.08,104.72,104.89,142
20131001|2013-07-16 08:30,16,104.58,104.87,104.58,104.78,44
20131001|2013-07-16 09:00,16,104.88,104.92,104.43,104.43,47
20131001|2013-07-16 09:30,16,104.5,104.5,104.13,104.26,112
20131001|2013-07-16 10:00,16,104.39,104.5,104.38,104.48,54
20131001|2013-07-16 10:30,16,104.64,104.64,104.32,104.47,4
20131001|2013-07-16 11:00,16,104.48,104.63,104.48,104.5,47
20131001|2013-07-16 11:30,16,104.5,104.57,104.5,104.54,3
20131001|2013-07-16 12:00,16,104.34,104.34,104.17,104.29,188
20131001|2013-07-16 12:30,16,104.28,104.44,104.27,104.44,10
20131001|2013-07-16 13:00,16,104.48,104.6,104.37,104.42,43
20131001|2013-07-16 13:30,16,104.4,104.4,104.21,104.26,11
20131001|2013-07-16 14:00,16,104.28,104.28,104.13,104.13,7
20131001|2013-07-16 14:30,16,104.16,104.16,104.13,104.16,6
20131001|2013-07-16 15:00,16,104.23,104.23,104.23,104.23,2
20131001|2013-07-16 15:30,16,104.25,104.29,104.25,104.29,2
20131001|2013-07-16 16:00,16,104.22,104.22,104.22,104.22,5
20131001|2013-07-16 20:30,17,104.02,104.02,104.02,104.02,1
20131001|2013-07-17 00:30,17,103.93,103.93,103.8,103.8,7
20131001|2013-07-17 01:30,17,103.77,103.82,103.71,103.8,39
20131001|2013-07-17 02:00,17,103.66,103.84,103.63,103.78,7
20131001|2013-07-17 02:30,17,103.74,103.83,103.74,103.83,2
20131001|2013-07-17 03:00,17,103.78,103.78,103.65,103.7,4
20131001|2013-07-17 03:30,17,103.64,103.64,103.54,103.54,6
20131001|2013-07-17 04:00,17,103.62,103.65,103.62,103.65,5
20131001|2013-07-17 04:30,17,103.8,103.98,103.8,103.89,47
20131001|2013-07-17 05:00,17,103.85,103.94,103.85,103.91,18
20131001|2013-07-17 05:30,17,104.02,104.08,103.99,103.99,11
20131001|2013-07-17 06:00,17,104.04,104.18,104.04,104.17,11
20131001|2013-07-17 06:30,17,104.24,104.34,104.22,104.31,8
20131001|2013-07-17 07:00,17,104.39,104.51,104.17,104.2,67
20131001|2013-07-17 07:30,17,104.25,104.33,104.1,104.25,16
20131001|2013-07-17 08:00,17,104.41,104.61,104.3,104.36,48
20131001|2013-07-17 08:30,17,104.36,104.42,104.16,104.16,74
20131001|2013-07-17 09:00,17,104.17,104.53,104.17,104.48,104
20131001|2013-07-17 09:30,17,104.55,104.79,104.18,104.62,166
20131001|2013-07-17 10:00,17,104.57,104.74,104.57,104.68,18
20131001|2013-07-17 10:30,17,104.69,104.75,104.63,104.7,31
20131001|2013-07-17 11:00,17,104.7,104.73,104.57,104.57,38
20131001|2013-07-17 11:30,17,104.59,104.72,104.59,104.72,36
20131001|2013-07-17 12:00,17,104.65,104.69,104.64,104.69,4
20131001|2013-07-17 12:30,17,104.73,104.73,104.57,104.57,15
20131001|2013-07-17 13:00,17,104.58,105.02,104.58,105.01,62
20131001|2013-07-17 13:30,17,105.06,105.06,104.97,105,9
20131001|2013-07-17 14:00,17,104.97,104.98,104.94,104.96,33
20131001|2013-07-17 14:30,17,104.95,104.95,104.95,104.95,4
20131001|2013-07-17 15:00,17,104.96,104.96,104.96,104.96,8
20131001|2013-07-18 03:00,18,104.87,104.95,104.86,104.88,14
20131001|2013-07-18 03:30,18,104.89,104.89,104.75,104.84,24
20131001|2013-07-18 04:00,18,104.73,104.73,104.63,104.72,6
20131001|2013-07-18 04:30,18,104.78,104.78,104.78,104.78,2
20131001|2013-07-18 05:00,18,104.79,104.79,104.67,104.69,9
20131001|2013-07-18 05:30,18,104.74,104.76,104.63,104.65,29
20131001|2013-07-18 06:00,18,104.65,104.87,104.65,104.85,14
20131001|2013-07-18 06:30,18,104.83,104.83,104.72,104.72,20
20131001|2013-07-18 07:00,18,104.86,105.17,104.86,105.17,66
20131001|2013-07-18 07:30,18,105.16,105.27,105.1,105.2,67
20131001|2013-07-18 08:00,18,105.26,105.48,105.26,105.31,145
20131001|2013-07-18 08:30,18,105.36,105.63,105.34,105.49,127
20131001|2013-07-18 09:00,18,105.48,105.87,105.46,105.8,326
20131001|2013-07-18 09:30,18,105.87,106.23,105.87,105.99,174
20131001|2013-07-18 10:00,18,105.97,106.08,105.9,105.95,127
20131001|2013-07-18 10:30,18,105.99,106.23,105.98,106.08,261
20131001|2013-07-18 11:00,18,106.07,106.16,105.99,106.09,50
20131001|2013-07-18 11:30,18,106.06,106.13,106.05,106.13,70
20131001|2013-07-18 12:00,18,106.07,106.4,106.07,106.33,142
20131001|2013-07-18 12:30,18,106.33,106.52,106.32,106.43,262
20131001|2013-07-18 13:00,18,106.44,106.55,106.19,106.33,412
20131001|2013-07-18 13:30,18,106.26,106.32,106.21,106.21,69
20131001|2013-07-18 14:00,18,106.25,106.34,106.25,106.34,21
20131001|2013-07-18 14:30,18,106.35,106.35,106.29,106.29,24
20131001|2013-07-18 15:00,18,106.3,106.36,106.3,106.36,9
20131001|2013-07-18 23:00,19,106.35,106.35,106.35,106.35,1
20131001|2013-07-18 23:30,19,106.2,106.2,106.2,106.2,1
20131001|2013-07-19 00:00,19,106.29,106.29,106.29,106.29,1
20131001|2013-07-19 01:30,19,106.2,106.2,106.2,106.2,1
20131001|2013-07-19 02:00,19,106.25,106.3,106.1,106.13,154
20131001|2013-07-19 02:30,19,106.14,106.23,106.1,106.23,51
20131001|2013-07-19 03:00,19,106.17,106.17,106.09,106.11,29
20131001|2013-07-19 03:30,19,106.07,106.14,106.07,106.14,20
20131001|2013-07-19 04:00,19,106.13,106.17,106.13,106.16,11
20131001|2013-07-19 04:30,19,106.17,106.34,106.15,106.34,11
20131001|2013-07-19 05:00,19,106.4,106.55,106.38,106.39,56
20131001|2013-07-19 05:30,19,106.44,106.53,106.44,106.47,31
20131001|2013-07-19 06:00,19,106.52,106.71,106.52,106.62,30
20131001|2013-07-19 06:30,19,106.69,106.71,106.51,106.52,26
20131001|2013-07-19 07:00,19,106.56,106.89,106.52,106.83,43
20131001|2013-07-19 07:30,19,106.88,107.04,106.79,106.98,128
20131001|2013-07-19 08:00,19,106.9,106.92,106.66,106.88,92
20131001|2013-07-19 08:30,19,106.77,106.78,105.74,106.23,160
20131001|2013-07-19 09:00,19,106.15,106.57,106.11,106.34,103
20131001|2013-07-19 09:30,19,106.38,106.56,106.38,106.44,16
20131001|2013-07-19 10:00,19,106.48,106.64,105.88,105.99,72
20131001|2013-07-19 10:30,19,106.07,106.07,105.47,105.72,110
20131001|2013-07-19 11:00,19,105.81,105.95,105.81,105.95,65
20131001|2013-07-19 11:30,19,105.99,105.99,105.37,105.47,84
20131001|2013-07-19 12:00,19,105.42,105.8,105.23,105.65,157
20131001|2013-07-19 12:30,19,105.8,106.01,105.8,106.01,52
20131001|2013-07-19 13:00,19,105.88,106.24,105.57,106.23,174
20131001|2013-07-19 13:30,19,106.18,106.3,106.18,106.28,13
20131001|2013-07-19 14:00,19,106.33,106.35,106.33,106.35,3
20131001|2013-07-19 14:30,19,106.25,106.37,106.25,106.37,5
20131001|2013-07-21 18:30,22,106.5,106.5,106.5,106.5,7
20131001|2013-07-21 23:30,22,106.27,106.53,106.27,106.52,3
20131001|2013-07-22 00:00,22,106.51,106.51,106.51,106.51,1
20131001|2013-07-22 02:00,22,106.57,106.57,106.57,106.57,1
20131001|2013-07-22 02:30,22,106.5,106.5,106.36,106.36,22
20131001|2013-07-22 03:00,22,106.43,106.48,106.38,106.48,52
20131001|2013-07-22 03:30,22,106.48,106.54,106.48,106.48,9
20131001|2013-07-22 04:30,22,106.65,106.65,106.65,106.65,6
20131001|2013-07-22 05:00,22,106.68,106.69,106.68,106.69,4
20131001|2013-07-22 06:00,22,106.71,106.71,106.56,106.56,14
20131001|2013-07-22 06:30,22,106.48,106.48,106.48,106.48,2
20131001|2013-07-22 07:00,22,106.43,106.51,106.43,106.51,11
20131001|2013-07-22 07:30,22,106.49,106.75,106.49,106.75,30
20131001|2013-07-22 08:00,22,106.81,106.81,106.12,106.19,146
20131001|2013-07-22 08:30,22,106.18,106.39,105.96,106.03,313
20131001|2013-07-22 09:00,22,106.15,106.32,105.89,105.89,100
20131001|2013-07-22 09:30,22,105.85,105.96,105.58,105.81,293
20131001|2013-07-22 10:00,22,105.83,105.84,105.41,105.66,59
20131001|2013-07-22 10:30,22,105.67,105.94,105.67,105.74,20
20131001|2013-07-22 11:00,22,105.61,105.61,105.42,105.55,31
20131001|2013-07-22 11:30,22,105.64,105.9,105.64,105.71,80
20131001|2013-07-22 12:00,22,105.7,105.81,105.31,105.36,245
20131001|2013-07-22 12:30,22,105.3,105.45,105.19,105.2,149
20131001|2013-07-22 13:00,22,105.27,105.76,105.27,105.66,250
20131001|2013-07-22 13:30,22,105.3,105.3,105.25,105.26,5
20131001|2013-07-22 14:00,22,105.29,105.29,105.24,105.24,2
20131001|2013-07-22 14:30,22,105.17,105.21,105.04,105.07,20
20131001|2013-07-22 15:30,22,105.35,105.5,105.35,105.5,7
20131001|2013-07-22 19:30,23,105.44,105.44,105.44,105.44,1
20131001|2013-07-22 20:00,23,105.54,105.54,105.54,105.54,1
20131001|2013-07-22 20:30,23,105.61,105.61,105.61,105.61,1
20131001|2013-07-23 00:30,23,105.55,105.55,105.5,105.5,89
20131001|2013-07-23 01:00,23,105.49,105.5,105.49,105.5,12
20131001|2013-07-23 02:00,23,105.19,105.22,105.19,105.22,4
20131001|2013-07-23 02:30,23,105.21,105.21,104.72,104.79,35
20131001|2013-07-23 03:00,23,104.85,104.94,104.85,104.94,106
20131001|2013-07-23 03:30,23,104.95,104.98,104.87,104.98,25
20131001|2013-07-23 04:00,23,104.83,104.83,104.72,104.72,7
20131001|2013-07-23 04:30,23,105.04,105.05,105.04,105.05,8
20131001|2013-07-23 05:00,23,105.12,105.14,104.73,104.73,51
20131001|2013-07-23 05:30,23,104.76,104.76,104.67,104.67,16
20131001|2013-07-23 06:00,23,104.58,104.63,104.57,104.63,44
20131001|2013-07-23 06:30,23,104.78,104.97,104.78,104.97,8
20131001|2013-07-23 07:00,23,104.96,104.99,104.42,104.48,108
20131001|2013-07-23 07:30,23,104.53,104.6,104.25,104.59,231
20131001|2013-07-23 08:00,23,104.71,105.05,104.7,104.97,242
20131001|2013-07-23 08:30,23,105.08,105.2,104.83,105.08,247
20131001|2013-07-23 09:00,23,105.04,105.53,104.97,105.52,150
20131001|2013-07-23 09:30,23,105.44,105.62,105.34,105.36,125
20131001|2013-07-23 10:00,23,105.39,105.5,105.28,105.44,64
20131001|2013-07-23 10:30,23,105.48,105.64,105.44,105.5,88
20131001|2013-07-23 11:00,23,105.46,105.63,105.28,105.56,28
20131001|2013-07-23 11:30,23,105.5,105.65,105.37,105.61,88
20131001|2013-07-23 12:00,23,105.65,105.85,105.65,105.67,83
20131001|2013-07-23 12:30,23,105.83,105.9,105.74,105.78,26
20131001|2013-07-23 13:00,23,105.78,105.85,105.6,105.82,77
20131001|2013-07-23 13:30,23,105.75,105.97,105.74,105.79,8
20131001|2013-07-23 14:00,23,105.8,105.8,105.8,105.8,2
20131001|2013-07-23 14:30,23,105.78,105.87,105.78,105.81,11
20131001|2013-07-23 15:00,23,105.66,105.66,105.65,105.65,4
20131001|2013-07-23 20:30,24,105.74,105.74,105.72,105.72,34
20131001|2013-07-23 22:00,24,105.47,105.47,105.45,105.45,2
20131001|2013-07-24 00:00,24,105.5,105.5,105.5,105.5,1
20131001|2013-07-24 00:30,24,105.48,105.48,105.48,105.48,1
20131001|2013-07-24 01:00,24,105.72,105.73,105.72,105.72,50
20131001|2013-07-24 02:00,24,105.8,105.86,105.8,105.86,2
20131001|2013-07-24 03:00,24,105.85,105.85,105.8,105.8,6
20131001|2013-07-24 03:30,24,105.89,105.89,105.89,105.89,3
20131001|2013-07-24 04:00,24,105.62,105.62,105.62,105.62,2
20131001|2013-07-24 04:30,24,105.69,105.69,105.66,105.66,2
20131001|2013-07-24 05:00,24,105.62,105.77,105.62,105.77,7
20131001|2013-07-24 05:30,24,105.71,105.82,105.66,105.71,42
20131001|2013-07-24 06:00,24,105.77,105.77,105.75,105.75,12
20131001|2013-07-24 06:30,24,105.74,105.75,105.73,105.73,3
20131001|2013-07-24 07:00,24,105.65,105.65,105.38,105.44,15
20131001|2013-07-24 07:30,24,105.32,105.46,105.1,105.1,29
20131001|2013-07-24 08:00,24,105.05,105.2,104.96,105.12,62
20131001|2013-07-24 08:30,24,105.22,105.24,104.96,105.17,65
20131001|2013-07-24 09:00,24,105.14,105.28,104.86,105.06,109
20131001|2013-07-24 09:30,24,105.35,105.48,105.19,105.32,123
20131001|2013-07-24 10:00,24,105.32,105.34,104.7,104.78,174
20131001|2013-07-24 10:30,24,104.8,104.8,103.98,104.16,116
20131001|2013-07-24 11:00,24,104.14,104.3,103.76,103.82,280
20131001|2013-07-24 11:30,24,103.79,104,103.55,103.81,152
20131001|2013-07-24 12:00,24,103.93,104.08,103.72,103.88,73
20131001|2013-07-24 12:30,24,103.88,104.05,103.71,103.94,175
20131001|2013-07-24 13:00,24,104.01,104.1,103.63,104.1,67
20131001|2013-07-24 13:30,24,104.14,104.14,103.99,104.05,8
20131001|2013-07-24 14:00,24,104.04,104.04,104.04,104.04,1
20131001|2013-07-24 14:30,24,103.94,103.94,103.92,103.92,3
20131001|2013-07-24 15:00,24,103.97,103.97,103.97,103.97,4
20131001|2013-07-24 15:30,24,104.01,104.01,104,104,2
20131001|2013-07-24 16:00,24,104.2,104.22,104.12,104.12,8
20131001|2013-07-24 19:00,25,103.88,103.88,103.88,103.88,1
20131001|2013-07-24 20:00,25,103.81,103.81,103.78,103.78,3
20131001|2013-07-24 21:00,25,103.61,103.61,103.5,103.5,4
20131001|2013-07-24 23:00,25,103.71,103.71,103.7,103.7,2
20131001|2013-07-24 23:30,25,103.84,103.84,103.84,103.84,1
20131001|2013-07-25 01:00,25,103.5,103.5,103.5,103.5,1
20131001|2013-07-25 02:00,25,103.86,103.86,103.83,103.83,2
20131001|2013-07-25 03:00,25,103.83,103.97,103.81,103.95,31
20131001|2013-07-25 03:30,25,103.86,103.86,103.65,103.71,110
20131001|2013-07-25 04:00,25,103.46,103.46,103.33,103.33,11
20131001|2013-07-25 04:30,25,103.45,103.45,103.45,103.45,100
20131001|2013-07-25 05:00,25,103.28,103.35,103.27,103.35,16
20131001|2013-07-25 05:30,25,103.32,103.38,103.2,103.25,13
20131001|2013-07-25 06:00,25,103.43,103.6,103.43,103.58,20
20131001|2013-07-25 06:30,25,103.61,103.76,103.56,103.59,47
20131001|2013-07-25 07:00,25,103.49,103.49,103.24,103.3,31
20131001|2013-07-25 07:30,25,103.36,103.59,103.17,103.29,128
20131001|2013-07-25 08:00,25,103.31,104.2,103.31,104,78
20131001|2013-07-25 08:30,25,103.98,104.17,103.84,104.17,17
20131001|2013-07-25 09:00,25,103.84,103.84,103.07,103.28,159
20131001|2013-07-25 09:30,25,103.32,103.82,103.32,103.63,102
20131001|2013-07-25 10:00,25,103.93,103.93,103.66,103.86,35
20131001|2013-07-25 10:30,25,103.82,104.47,103.82,104.19,194
20131001|2013-07-25 11:00,25,104.22,104.5,104.18,104.4,48
20131001|2013-07-25 11:30,25,104.28,104.65,104.24,104.55,132
20131001|2013-07-25 12:00,25,104.5,104.51,104.36,104.48,22
20131001|2013-07-25 12:30,25,104.59,104.61,104.28,104.28,71
20131001|2013-07-25 13:00,25,104.44,104.59,104.39,104.45,90
20131001|2013-07-25 13:30,25,104.5,104.55,104.39,104.41,47
20131001|2013-07-25 14:00,25,104.5,104.59,104.5,104.54,39
20131001|2013-07-25 14:30,25,104.56,104.71,104.54,104.71,76
20131001|2013-07-25 15:00,25,104.7,104.72,104.6,104.6,4
20131001|2013-07-25 15:30,25,104.64,104.64,104.64,104.64,1
20131001|2013-07-25 22:00,26,104.55,104.55,104.55,104.55,1
20131001|2013-07-26 01:00,26,104.22,104.22,104.18,104.18,10
20131001|2013-07-26 01:30,26,104.1,104.1,104.1,104.1,1
20131001|2013-07-26 02:00,26,104,104,104,104,1
20131001|2013-07-26 02:30,26,103.8,103.86,103.73,103.86,17
20131001|2013-07-26 03:00,26,103.81,103.81,103.81,103.81,1
20131001|2013-07-26 04:00,26,103.8,103.94,103.8,103.9,4
20131001|2013-07-26 05:00,26,103.91,103.91,103.91,103.91,6
20131001|2013-07-26 05:30,26,103.62,103.63,103.62,103.63,2
20131001|2013-07-26 06:00,26,103.63,103.64,103.62,103.64,4
20131001|2013-07-26 06:30,26,103.63,103.63,103.63,103.63,2
20131001|2013-07-26 07:00,26,103.46,103.76,103.4,103.72,130
20131001|2013-07-26 07:30,26,103.68,103.8,103.53,103.8,69
20131001|2013-07-26 08:00,26,103.82,104.25,103.8,104.18,92
20131001|2013-07-26 08:30,26,104.17,104.19,103.94,104,205
20131001|2013-07-26 09:00,26,104,104,103.33,103.4,135
20131001|2013-07-26 09:30,26,103.36,103.46,103.15,103.27,116
20131001|2013-07-26 10:00,26,103.21,103.77,103.21,103.7,249
20131001|2013-07-26 10:30,26,103.77,103.97,103.71,103.72,96
20131001|2013-07-26 11:00,26,103.7,103.84,103.62,103.84,62
20131001|2013-07-26 11:30,26,103.82,103.83,103.67,103.67,13
20131001|2013-07-26 12:00,26,103.57,103.82,103.51,103.79,21
20131001|2013-07-26 12:30,26,103.77,103.84,103.73,103.82,26
20131001|2013-07-26 13:00,26,103.82,104.03,103.66,104.03,124
20131001|2013-07-26 13:30,26,104.04,104.04,103.99,104.04,4
20131001|2013-07-26 14:00,26,103.92,103.92,103.92,103.92,50
20131001|2013-07-26 14:30,26,103.87,103.98,103.87,103.98,9
20131001|2013-07-28 20:30,29,103.96,103.96,103.96,103.96,1
20131001|2013-07-28 21:30,29,103.75,103.75,103.75,103.75,3
20131001|2013-07-29 00:30,29,103.53,103.53,103.52,103.52,10
20131001|2013-07-29 01:00,29,103.56,103.56,103.52,103.52,100
20131001|2013-07-29 01:30,29,103.64,103.64,103.64,103.64,1
20131001|2013-07-29 02:00,29,103.66,103.72,103.6,103.72,12
20131001|2013-07-29 02:30,29,103.79,103.79,103.79,103.79,1
20131001|2013-07-29 03:00,29,103.46,103.46,103.32,103.32,14
20131001|2013-07-29 03:30,29,103.5,103.5,103.43,103.43,11
20131001|2013-07-29 04:00,29,103.53,103.7,103.53,103.7,14
20131001|2013-07-29 04:30,29,103.73,103.98,103.73,103.84,21
20131001|2013-07-29 05:00,29,103.85,104.13,103.84,104.12,11
20131001|2013-07-29 05:30,29,104.16,104.32,104.16,104.28,15
20131001|2013-07-29 06:00,29,104.16,104.16,104.04,104.1,14
20131001|2013-07-29 06:30,29,104.21,104.27,104.21,104.22,9
20131001|2013-07-29 07:00,29,104.17,104.53,104.15,104.46,35
20131001|2013-07-29 07:30,29,104.55,104.55,104.31,104.4,27
20131001|2013-07-29 08:00,29,104.55,104.55,104.16,104.2,30
20131001|2013-07-29 08:30,29,104.24,104.24,103.64,103.68,117
20131001|2013-07-29 09:00,29,103.6,103.73,103.4,103.73,115
20131001|2013-07-29 09:30,29,103.75,103.98,103.64,103.89,188
20131001|2013-07-29 10:00,29,103.98,104.22,103.97,104.12,159
20131001|2013-07-29 10:30,29,104.04,104.04,103.88,104.03,68
20131001|2013-07-29 11:00,29,104.1,104.19,104.04,104.14,64
20131001|2013-07-29 11:30,29,104.18,104.41,104.16,104.22,64
20131001|2013-07-29 12:00,29,104.14,104.14,104.06,104.12,15
20131001|2013-07-29 12:30,29,104.21,104.21,103.87,103.92,60
20131001|2013-07-29 13:00,29,103.9,104,103.75,103.92,164
20131001|2013-07-29 13:30,29,103.9,103.9,103.84,103.84,4
20131001|2013-07-29 14:00,29,103.88,103.91,103.8,103.82,68
20131001|2013-07-29 14:30,29,103.81,103.82,103.78,103.78,19
20131001|2013-07-29 15:00,29,103.76,103.9,103.76,103.9,4
20131001|2013-07-29 16:00,29,103.93,103.93,103.93,103.93,1
20131001|2013-07-29 19:30,30,103.73,103.73,103.73,103.73,1
20131001|2013-07-29 21:30,30,103.56,103.59,103.56,103.59,12
20131001|2013-07-29 22:00,30,103.62,103.62,103.62,103.62,1
20131001|2013-07-30 00:30,30,103.6,103.6,103.6,103.6,2
20131001|2013-07-30 01:00,30,103.75,103.75,103.75,103.75,1
20131001|2013-07-30 02:00,30,103.49,103.49,103.39,103.39,5
20131001|2013-07-30 02:30,30,103.1,103.31,102.95,103.31,20
20131001|2013-07-30 03:00,30,103.38,103.41,103.36,103.36,9
20131001|2013-07-30 03:30,30,103.28,103.3,103.23,103.23,37
20131001|2013-07-30 04:00,30,103.34,103.34,103.34,103.34,1
20131001|2013-07-30 04:30,30,103.26,103.3,103.23,103.3,5
20131001|2013-07-30 05:00,30,103.25,103.25,103.13,103.18,29
20131001|2013-07-30 05:30,30,103.19,103.28,103.14,103.25,25
20131001|2013-07-30 06:00,30,103.37,103.38,103.34,103.34,3
20131001|2013-07-30 06:30,30,103.25,103.25,102.86,102.93,33
20131001|2013-07-30 07:00,30,102.99,103.02,102.81,102.91,89
20131001|2013-07-30 07:30,30,102.98,103.13,102.93,103,138
20131001|2013-07-30 08:00,30,102.96,103.28,102.9,103.19,164
20131001|2013-07-30 08:30,30,103.09,103.2,102.94,102.94,98
20131001|2013-07-30 09:00,30,102.9,103.07,102.78,102.85,316
20131001|2013-07-30 09:30,30,102.9,102.91,102.58,102.62,338
20131001|2013-07-30 10:00,30,102.65,102.74,102.29,102.56,385
20131001|2013-07-30 10:30,30,102.5,102.62,102.38,102.56,139
20131001|2013-07-30 11:00,30,102.52,102.61,102.45,102.54,21
20131001|2013-07-30 11:30,30,102.54,102.54,102.44,102.5,22
20131001|2013-07-30 12:00,30,102.46,102.46,102.2,102.21,77
20131001|2013-07-30 12:30,30,102.17,102.34,102.15,102.28,52
20131001|2013-07-30 13:00,30,102.25,102.52,102.21,102.51,76
20131001|2013-07-30 13:30,30,102.5,102.57,102.5,102.55,61
20131001|2013-07-30 14:00,30,102.51,102.53,102.5,102.51,18
20131001|2013-07-30 14:30,30,102.52,102.53,102.49,102.49,22
20131001|2013-07-30 15:00,30,102.53,102.53,102.53,102.53,1
20131001|2013-07-30 19:00,31,102.4,102.41,102.39,102.39,30
20131001|2013-07-30 23:00,31,102.7,102.7,102.53,102.53,4
20131001|2013-07-31 01:30,31,102.54,102.54,102.54,102.54,2
20131001|2013-07-31 02:00,31,102.61,102.61,102.61,102.61,3
20131001|2013-07-31 02:30,31,102.66,102.81,102.66,102.81,8
20131001|2013-07-31 03:00,31,102.83,103.05,102.83,102.88,42
20131001|2013-07-31 03:30,31,102.92,102.92,102.77,102.81,26
20131001|2013-07-31 04:00,31,102.82,102.84,102.51,102.57,35
20131001|2013-07-31 04:30,31,102.52,102.77,102.52,102.77,10
20131001|2013-07-31 05:00,31,102.73,102.87,102.73,102.81,11
20131001|2013-07-31 05:30,31,102.62,102.62,102.51,102.51,28
20131001|2013-07-31 06:00,31,102.51,102.57,102.47,102.54,5
20131001|2013-07-31 06:30,31,102.59,102.76,102.58,102.66,24
20131001|2013-07-31 07:00,31,102.65,102.87,102.52,102.84,35
20131001|2013-07-31 07:30,31,102.86,103.09,102.69,102.7,200
20131001|2013-07-31 08:00,31,102.81,102.85,102.45,102.56,281
20131001|2013-07-31 08:30,31,102.52,102.64,102.23,102.53,136
20131001|2013-07-31 09:00,31,102.6,102.88,102.44,102.75,158
20131001|2013-07-31 09:30,31,102.8,102.99,102.36,102.97,508
20131001|2013-07-31 10:00,31,102.99,103.68,102.96,103.53,630
20131001|2013-07-31 10:30,31,103.49,103.58,103.33,103.46,172
20131001|2013-07-31 11:00,31,103.48,103.85,103.39,103.76,241
20131001|2013-07-31 11:30,31,103.87,104.03,103.67,103.79,43
20131001|2013-07-31 12:00,31,103.7,103.88,103.7,103.79,30
20131001|2013-07-31 12:30,31,103.92,104.07,103.74,103.86,76
20131001|2013-07-31 13:00,31,103.86,104.25,103.44,104.25,294
20131001|2013-07-31 13:30,31,104.37,104.41,104.21,104.41,73
20131001|2013-07-31 14:00,31,104.38,104.39,104.25,104.3,63
20131001|2013-07-31 14:30,31,104.32,104.32,104.26,104.26,6
20131001|2013-07-31 15:00,31,104.25,104.28,104.23,104.25,13
20131001|2013-07-31 15:30,31,104.27,104.38,104.27,104.38,10
20131001|2013-07-31 16:00,31,104.52,104.52,104.52,104.52,2
20131001|2013-07-31 19:30,1,104.72,104.75,104.72,104.75,4
20131001|2013-07-31 21:00,1,104.64,104.64,104.64,104.64,1
20131001|2013-07-31 23:30,1,104.76,104.76,104.76,104.76,1
20131001|2013-08-01 00:00,1,104.65,104.65,104.65,104.65,2
20131001|2013-08-01 01:00,1,104.79,104.79,104.79,104.79,1
20131001|2013-08-01 01:30,1,104.69,104.69,104.69,104.69,3
20131001|2013-08-01 02:00,1,104.62,104.63,104.62,104.63,7
20131001|2013-08-01 02:30,1,104.58,104.58,104.57,104.57,2
20131001|2013-08-01 03:00,1,104.7,104.7,104.53,104.65,377
20131001|2013-08-01 03:30,1,104.72,105.09,104.69,105.09,169
20131001|2013-08-01 04:00,1,105.12,105.46,105.12,105.4,103
20131001|2013-08-01 04:30,1,105.34,105.44,105.34,105.43,44
20131001|2013-08-01 05:00,1,105.43,105.65,105.35,105.65,245
20131001|2013-08-01 05:30,1,105.68,106.06,105.68,106.05,108
20131001|2013-08-01 06:00,1,105.92,105.98,105.81,105.84,20
20131001|2013-08-01 06:30,1,105.87,105.95,105.87,105.92,7
20131001|2013-08-01 07:00,1,105.99,106.22,105.99,106.18,58
20131001|2013-08-01 07:30,1,106.2,106.29,105.8,106.07,73
20131001|2013-08-01 08:00,1,106,106.36,105.86,106.21,75
20131001|2013-08-01 08:30,1,106.22,106.53,106.21,106.48,106
20131001|2013-08-01 09:00,1,106.47,106.9,106.47,106.68,255
20131001|2013-08-01 09:30,1,106.64,106.83,106.55,106.58,167
20131001|2013-08-01 10:00,1,106.62,106.69,106.39,106.62,111
20131001|2013-08-01 10:30,1,106.63,106.7,106.46,106.52,54
20131001|2013-08-01 11:00,1,106.51,106.68,106.51,106.66,16
20131001|2013-08-01 11:30,1,106.67,106.67,106.6,106.65,12
20131001|2013-08-01 12:00,1,106.63,106.85,106.63,106.75,86
20131001|2013-08-01 12:30,1,106.72,106.91,106.69,106.8,99
20131001|2013-08-01 13:00,1,106.7,107.02,106.7,106.95,337
20131001|2013-08-01 13:30,1,106.88,106.9,106.7,106.81,31
20131001|2013-08-01 14:00,1,106.84,106.85,106.78,106.78,3
20131001|2013-08-01 14:30,1,106.8,106.82,106.78,106.78,6
20131001|2013-08-01 15:00,1,106.7,106.77,106.67,106.75,25
20131001|2013-08-01 15:30,1,106.85,106.85,106.85,106.85,3
20131001|2013-08-01 19:30,2,107.14,107.31,107.14,107.31,3
20131001|2013-08-01 20:30,2,107.53,107.56,107.53,107.56,6
20131001|2013-08-01 21:00,2,107.59,107.59,107.59,107.59,1
20131001|2013-08-01 22:00,2,107.54,107.54,107.53,107.53,20
20131001|2013-08-01 23:00,2,107.6,107.6,107.6,107.6,2
20131001|2013-08-02 01:00,2,107.4,107.4,107.4,107.4,2
20131001|2013-08-02 01:30,2,107.1,107.1,107,107,4
20131001|2013-08-02 02:00,2,106.94,107,106.94,107,21
20131001|2013-08-02 02:30,2,106.99,107,106.99,107,9
20131001|2013-08-02 03:00,2,106.99,107.14,106.99,107.08,10
20131001|2013-08-02 03:30,2,107.02,107.02,106.85,106.85,6
20131001|2013-08-02 04:30,2,106.79,106.79,106.79,106.79,1
20131001|2013-08-02 05:00,2,106.94,106.94,106.91,106.91,4
20131001|2013-08-02 05:30,2,106.82,106.82,106.63,106.65,504
20131001|2013-08-02 06:00,2,106.73,106.77,106.7,106.77,7
20131001|2013-08-02 06:30,2,106.57,106.7,106.49,106.7,53
20131001|2013-08-02 07:00,2,106.64,106.85,106.64,106.85,33
20131001|2013-08-02 07:30,2,106.79,106.79,106.15,106.54,331
20131001|2013-08-02 08:00,2,106.44,106.44,106.08,106.36,77
20131001|2013-08-02 08:30,2,106.19,106.29,105.73,105.94,173
20131001|2013-08-02 09:00,2,105.94,106.04,105.75,106,145
20131001|2013-08-02 09:30,2,106,106.19,105.81,105.98,52
20131001|2013-08-02 10:00,2,105.89,106.03,105.73,106.03,111
20131001|2013-08-02 10:30,2,106.05,106.25,105.99,106.06,200
20131001|2013-08-02 11:00,2,106.23,106.48,106.22,106.23,114
20131001|2013-08-02 11:30,2,106.18,106.3,106.05,106.21,74
20131001|2013-08-02 12:00,2,106.11,106.13,106.03,106.08,50
20131001|2013-08-02 12:30,2,106.06,106.08,105.87,105.96,104
20131001|2013-08-02 13:00,2,105.87,106.25,105.87,106.24,101
20131001|2013-08-02 13:30,2,106.15,106.15,105.99,106,54
20131001|2013-08-02 14:00,2,106.07,106.08,106.07,106.07,8
20131001|2013-08-02 14:30,2,106.03,106.09,106.03,106.06,56
20131001|2013-08-02 15:30,2,106.13,106.13,106.1,106.1,21
20131001|2013-08-04 19:00,5,105.66,105.67,105.62,105.62,4
20131001|2013-08-04 20:30,5,106.05,106.05,106.01,106.01,2
20131001|2013-08-04 21:00,5,106.16,106.24,106.16,106.24,2
20131001|2013-08-04 21:30,5,106.22,106.22,106.22,106.22,1
20131001|2013-08-04 22:30,5,106.4,106.4,106.4,106.4,1
20131001|2013-08-04 23:30,5,106.48,106.48,106.48,106.48,1
20131001|2013-08-05 00:30,5,106.48,106.61,106.48,106.61,2
20131001|2013-08-05 01:30,5,106.35,106.35,106.35,106.35,2
20131001|2013-08-05 02:00,5,106.55,106.9,106.55,106.8,142
20131001|2013-08-05 02:30,5,106.7,106.82,106.65,106.69,11
20131001|2013-08-05 03:00,5,106.79,106.81,106.79,106.81,25
20131001|2013-08-05 03:30,5,106.49,106.53,106.07,106.07,40
20131001|2013-08-05 04:00,5,106.25,106.27,105.55,105.73,78
20131001|2013-08-05 04:30,5,105.71,105.71,105.59,105.59,10
20131001|2013-08-05 05:00,5,105.61,105.69,105.61,105.69,17
20131001|2013-08-05 05:30,5,105.54,105.54,105.54,105.54,2
20131001|2013-08-05 06:00,5,105.58,105.58,105.25,105.36,51
20131001|2013-08-05 06:30,5,105.3,105.37,105.25,105.25,4
20131001|2013-08-05 07:00,5,105.16,105.17,105.04,105.16,47
20131001|2013-08-05 07:30,5,105.14,105.44,105.14,105.4,52
20131001|2013-08-05 08:00,5,105.32,105.36,104.94,105.19,48
20131001|2013-08-05 08:30,5,105.16,105.36,105.11,105.28,175
20131001|2013-08-05 09:00,5,105.31,105.63,105.27,105.46,196
20131001|2013-08-05 09:30,5,105.51,106,105.51,105.9,117
20131001|2013-08-05 10:00,5,105.87,106.26,105.87,106.22,64
20131001|2013-08-05 10:30,5,106.17,106.21,106.02,106.1,36
20131001|2013-08-05 11:00,5,106.05,106.23,106.05,106.08,15
20131001|2013-08-05 11:30,5,106.05,106.15,106.02,106.02,30
20131001|2013-08-05 12:00,5,106,106.28,105.98,106.28,38
20131001|2013-08-05 12:30,5,106.31,106.34,106.07,106.16,21
20131001|2013-08-05 13:00,5,106.06,106.15,105.76,105.91,71
20131001|2013-08-05 13:30,5,105.93,105.93,105.84,105.86,17
20131001|2013-08-05 14:00,5,105.86,105.86,105.77,105.8,16
20131001|2013-08-05 14:30,5,105.82,105.84,105.77,105.77,14
20131001|2013-08-05 15:30,5,105.76,105.76,105.76,105.76,2
20131001|2013-08-05 23:30,6,105.75,105.84,105.75,105.84,3
20131001|2013-08-06 01:30,6,105.53,105.53,105.53,105.53,2
20131001|2013-08-06 02:00,6,105.59,105.74,105.4,105.4,61
20131001|2013-08-06 02:30,6,105.45,105.45,105.3,105.45,16
20131001|2013-08-06 03:00,6,105.54,105.61,105.51,105.51,8
20131001|2013-08-06 03:30,6,105.55,105.62,105.55,105.58,3
20131001|2013-08-06 04:00,6,105.64,106.34,105.64,106.22,66
20131001|2013-08-06 04:30,6,106.09,106.23,106.09,106.23,2
20131001|2013-08-06 05:00,6,106.29,106.3,106.2,106.2,11
20131001|2013-08-06 05:30,6,106.15,106.27,106.15,106.27,4
20131001|2013-08-06 06:00,6,106.15,106.15,106.15,106.15,1
20131001|2013-08-06 06:30,6,106.47,106.49,106.31,106.31,4
20131001|2013-08-06 07:00,6,106.3,106.34,106.07,106.07,26
20131001|2013-08-06 07:30,6,106.2,106.26,106.12,106.18,26
20131001|2013-08-06 08:00,6,106.09,106.09,105.49,105.64,198
20131001|2013-08-06 08:30,6,105.69,105.71,104.8,104.91,562
20131001|2013-08-06 09:00,6,104.84,104.92,104.68,104.79,272
20131001|2013-08-06 09:30,6,104.79,105.12,104.61,104.66,67
20131001|2013-08-06 10:00,6,104.62,104.83,104.42,104.81,233
20131001|2013-08-06 10:30,6,104.78,104.88,104.56,104.88,76
20131001|2013-08-06 11:00,6,104.85,105,104.69,104.9,232
20131001|2013-08-06 11:30,6,104.96,104.96,104.8,104.8,26
20131001|2013-08-06 12:00,6,104.76,104.82,104.64,104.64,14
20131001|2013-08-06 12:30,6,104.6,104.72,104.31,104.43,75
20131001|2013-08-06 13:00,6,104.46,104.8,104.46,104.78,115
20131001|2013-08-06 13:30,6,104.82,104.87,104.79,104.85,85
20131001|2013-08-06 14:00,6,104.83,104.89,104.83,104.89,5
20131001|2013-08-06 14:30,6,104.89,104.92,104.82,104.82,32
20131001|2013-08-06 15:00,6,104.87,104.93,104.87,104.93,6
20131001|2013-08-06 15:30,6,105,105,105,105,1
20131001|2013-08-06 16:00,6,105.17,105.17,105.17,105.17,1
20131001|2013-08-06 22:00,7,104.79,104.79,104.79,104.79,15
20131001|2013-08-06 23:30,7,104.73,104.73,104.72,104.72,2
20131001|2013-08-07 01:00,7,104.65,104.65,104.59,104.59,6
20131001|2013-08-07 01:30,7,104.7,104.7,104.7,104.7,1
20131001|2013-08-07 02:00,7,104.7,104.78,104.7,104.78,4
20131001|2013-08-07 02:30,7,104.58,104.68,104.5,104.68,11
20131001|2013-08-07 03:00,7,104.54,104.68,104.5,104.68,72
20131001|2013-08-07 03:30,7,104.63,105,104.63,105,11
20131001|2013-08-07 04:30,7,104.71,104.71,104.71,104.71,4
20131001|2013-08-07 05:00,7,104.92,105.15,104.92,105.07,15
20131001|2013-08-07 05:30,7,104.84,104.84,104.67,104.67,2
20131001|2013-08-07 06:00,7,104.63,104.63,104.56,104.56,4
20131001|2013-08-07 06:30,7,104.59,104.67,104.54,104.67,9
20131001|2013-08-07 07:00,7,104.67,104.67,104.55,104.59,31
20131001|2013-08-07 07:30,7,104.58,104.62,104.58,104.62,3
20131001|2013-08-07 08:00,7,104.52,104.52,104.05,104.36,178
20131001|2013-08-07 08:30,7,104.27,104.95,104.23,104.71,239
20131001|2013-08-07 09:00,7,104.76,104.88,104.7,104.83,155
20131001|2013-08-07 09:30,7,104.68,104.91,104.15,104.31,442
20131001|2013-08-07 10:00,7,104.43,104.71,104.23,104.38,126
20131001|2013-08-07 10:30,7,104.4,104.52,104.32,104.38,26
20131001|2013-08-07 11:00,7,104.35,104.49,104.22,104.26,172
20131001|2013-08-07 11:30,7,104.26,104.36,104.22,104.31,40
20131001|2013-08-07 12:00,7,104.31,104.36,104.26,104.3,109
20131001|2013-08-07 12:30,7,104.26,104.26,103.72,103.84,202
20131001|2013-08-07 13:00,7,103.9,104.07,103.72,103.9,70
20131001|2013-08-07 13:30,7,103.92,103.92,103.84,103.84,3
20131001|2013-08-07 14:00,7,103.81,103.81,103.81,103.81,2
20131001|2013-08-07 14:30,7,103.75,103.75,103.63,103.7,52
20131001|2013-08-07 15:30,7,103.75,103.75,103.75,103.75,4
20131001|2013-08-07 22:00,8,104.14,104.24,104.14,104.24,2
20131001|2013-08-08 00:30,8,104.3,104.3,104.3,104.3,2
20131001|2013-08-08 01:00,8,104,104,104,104,5
20131001|2013-08-08 02:00,8,104.21,104.21,104.08,104.08,8
20131001|2013-08-08 02:30,8,104.16,104.16,103.73,103.82,139
20131001|2013-08-08 03:00,8,103.78,103.99,103.78,103.97,9
20131001|2013-08-08 03:30,8,103.97,103.97,103.7,103.74,8
20131001|2013-08-08 04:00,8,103.61,103.65,103.54,103.65,12
20131001|2013-08-08 04:30,8,103.73,103.76,103.64,103.64,7
20131001|2013-08-08 05:00,8,103.7,103.77,103.64,103.66,25
20131001|2013-08-08 05:30,8,103.74,103.82,103.74,103.82,3
20131001|2013-08-08 06:00,8,103.91,103.91,103.84,103.84,12
20131001|2013-08-08 06:30,8,103.82,103.82,103.63,103.71,19
20131001|2013-08-08 07:00,8,103.65,103.65,103.43,103.5,37
20131001|2013-08-08 07:30,8,103.5,103.52,103.19,103.19,62
20131001|2013-08-08 08:00,8,103.2,103.25,102.79,102.99,190
20131001|2013-08-08 08:30,8,103,103.13,102.98,103,101
20131001|2013-08-08 09:00,8,103.02,103.03,102.41,102.45,210
20131001|2013-08-08 09:30,8,102.41,102.44,101.8,102.22,732
20131001|2013-08-08 10:00,8,102.18,102.48,102.14,102.27,250
20131001|2013-08-08 10:30,8,102.28,102.4,102.09,102.4,36
20131001|2013-08-08 11:00,8,102.45,102.45,102.24,102.3,104
20131001|2013-08-08 11:30,8,102.26,102.29,102.16,102.29,46
20131001|2013-08-08 12:00,8,102.29,102.4,102.18,102.22,67
20131001|2013-08-08 12:30,8,102.2,102.31,102.13,102.31,80
20131001|2013-08-08 13:00,8,102.4,102.88,102.26,102.86,294
20131001|2013-08-08 13:30,8,102.84,102.94,102.78,102.91,68
20131001|2013-08-08 14:00,8,102.9,102.91,102.88,102.9,12
20131001|2013-08-08 14:30,8,102.92,103.11,102.92,103.11,38
20131001|2013-08-08 15:30,8,103.15,103.15,103.13,103.13,3
20131001|2013-08-08 16:00,8,103.11,103.11,103.11,103.11,2
20131001|2013-08-08 20:00,9,103.32,103.57,103.31,103.56,8
20131001|2013-08-08 21:00,9,103.56,103.56,103.56,103.56,1
20131001|2013-08-08 22:00,9,103.53,103.53,103.53,103.53,1
20131001|2013-08-08 23:00,9,103.5,103.5,103.5,103.5,5
20131001|2013-08-08 23:30,9,103.41,103.41,103.41,103.41,1
20131001|2013-08-09 00:30,9,103.37,103.37,103.29,103.29,3
20131001|2013-08-09 01:00,9,103.22,103.31,103.19,103.31,11
20131001|2013-08-09 02:00,9,103.33,103.33,103.33,103.33,2
20131001|2013-08-09 02:30,9,103.4,103.4,103.4,103.4,15
20131001|2013-08-09 03:00,9,103.4,103.4,103.18,103.18,11
20131001|2013-08-09 03:30,9,103.22,103.23,103.11,103.11,60
20131001|2013-08-09 04:00,9,103.38,103.57,103.38,103.47,63
20131001|2013-08-09 04:30,9,103.55,104.01,103.52,103.99,15
20131001|2013-08-09 05:00,9,103.88,104.05,103.86,104,68
20131001|2013-08-09 05:30,9,104.05,104.13,103.9,103.9,19
20131001|2013-08-09 06:00,9,103.85,104,103.19,103.42,71
20131001|2013-08-09 06:30,9,103.34,103.46,103.3,103.36,29
20131001|2013-08-09 07:00,9,103.38,103.46,103.33,103.33,12
20131001|2013-08-09 07:30,9,103.28,103.47,103.14,103.23,51
20131001|2013-08-09 08:00,9,103.08,103.92,103.07,103.7,584
20131001|2013-08-09 08:30,9,103.74,104.22,103.67,104.19,397
20131001|2013-08-09 09:00,9,104.2,104.7,104.16,104.35,206
20131001|2013-08-09 09:30,9,104.34,104.6,104.18,104.53,165
20131001|2013-08-09 10:00,9,104.59,104.64,104.3,104.5,350
20131001|2013-08-09 10:30,9,104.51,105.05,104.48,104.87,521
20131001|2013-08-09 11:00,9,104.84,104.9,104.7,104.83,335
20131001|2013-08-09 11:30,9,104.9,105,104.57,104.62,80
20131001|2013-08-09 12:00,9,104.54,104.84,104.5,104.82,78
20131001|2013-08-09 12:30,9,104.86,104.91,104.75,104.84,190
20131001|2013-08-09 13:00,9,104.91,105.31,104.91,105.22,265
20131001|2013-08-09 13:30,9,105.22,105.3,105.16,105.25,43
20131001|2013-08-09 14:00,9,105.19,105.25,105.16,105.2,7
20131001|2013-08-09 14:30,9,105.18,105.19,105.18,105.19,5
20131001|2013-08-09 15:00,9,105.22,105.29,105.22,105.29,36
20131001|2013-08-09 15:30,9,105.3,105.32,105.3,105.32,4
20131001|2013-08-09 16:00,9,105.24,105.25,105.24,105.25,7
20131001|2013-08-11 18:30,12,104.95,104.95,104.95,104.95,4
20131001|2013-08-11 20:00,12,104.86,104.86,104.86,104.86,1
20131001|2013-08-11 20:30,12,104.9,104.9,104.9,104.9,2
20131001|2013-08-11 21:00,12,105.06,105.08,105.06,105.08,79
20131001|2013-08-11 21:30,12,105.08,105.2,105.08,105.2,15
20131001|2013-08-11 22:30,12,105.4,105.51,105.4,105.47,14
20131001|2013-08-11 23:30,12,105.28,105.28,105.04,105.04,11
20131001|2013-08-12 00:00,12,105.2,105.2,105.2,105.2,3
20131001|2013-08-12 01:00,12,105.39,105.39,105.36,105.36,14
20131001|2013-08-12 01:30,12,105.16,105.16,105.16,105.16,1
20131001|2013-08-12 02:00,12,105.09,105.3,105.09,105.3,15
20131001|2013-08-12 02:30,12,105.3,105.3,105.18,105.2,58
20131001|2013-08-12 03:00,12,105.25,105.25,105,105.04,42
20131001|2013-08-12 03:30,12,105,105.18,104.99,105.13,34
20131001|2013-08-12 04:00,12,105.17,105.29,105.14,105.29,3
20131001|2013-08-12 04:30,12,105.2,105.5,105.2,105.39,135
20131001|2013-08-12 05:00,12,105.45,105.45,105.07,105.16,58
20131001|2013-08-12 05:30,12,105.21,105.37,105.11,105.35,103
20131001|2013-08-12 06:00,12,105.32,105.38,105.24,105.29,64
20131001|2013-08-12 06:30,12,105,105.01,104.72,104.72,32
20131001|2013-08-12 07:00,12,104.75,104.99,104.62,104.99,66
20131001|2013-08-12 07:30,12,104.93,104.99,104.68,104.99,120
20131001|2013-08-12 08:00,12,104.81,104.81,104.41,104.58,138
20131001|2013-08-12 08:30,12,104.77,104.88,104.49,104.51,132
20131001|2013-08-12 09:00,12,104.53,104.85,104.44,104.77,101
20131001|2013-08-12 09:30,12,104.78,104.81,104.49,104.62,51
20131001|2013-08-12 10:00,12,104.68,105.04,104.28,105.02,315
20131001|2013-08-12 10:30,12,105.07,105.3,105,105.1,306
20131001|2013-08-12 11:00,12,105.13,105.69,105.13,105.56,280
20131001|2013-08-12 11:30,12,105.6,105.6,105.22,105.3,114
20131001|2013-08-12 12:00,12,105.23,105.42,105.23,105.27,81
20131001|2013-08-12 12:30,12,105.3,105.35,105.11,105.3,88
20131001|2013-08-12 13:00,12,105.34,105.58,105.2,105.53,127
20131001|2013-08-12 13:30,12,105.59,105.61,105.55,105.58,197
20131001|2013-08-12 14:00,12,105.57,105.64,105.56,105.6,46
20131001|2013-08-12 14:30,12,105.62,105.7,105.62,105.7,9
20131001|2013-08-12 15:00,12,105.71,105.71,105.65,105.65,2
20131001|2013-08-12 15:30,12,105.58,105.58,105.58,105.58,125
20131001|2013-08-12 16:00,12,105.65,105.71,105.65,105.71,4
20131001|2013-08-12 22:00,13,105.75,105.75,105.75,105.75,1
20131001|2013-08-13 00:00,13,105.8,105.8,105.8,105.8,1
20131001|2013-08-13 01:00,13,105.78,105.78,105.77,105.77,30
20131001|2013-08-13 01:30,13,105.76,105.96,105.68,105.95,91
20131001|2013-08-13 02:00,13,105.91,105.95,105.82,105.91,16
20131001|2013-08-13 02:30,13,105.95,106.15,105.95,106,210
20131001|2013-08-13 03:00,13,106.1,106.36,106.09,106.3,36
20131001|2013-08-13 03:30,13,106.16,106.3,106.15,106.3,72
20131001|2013-08-13 04:00,13,106.3,106.56,106.3,106.49,74
20131001|2013-08-13 04:30,13,106.47,106.47,106.36,106.4,35
20131001|2013-08-13 05:00,13,106.45,106.45,106.45,106.45,1
20131001|2013-08-13 05:30,13,106.08,106.15,106.08,106.14,4
20131001|2013-08-13 06:00,13,106.07,106.07,105.75,105.82,100
20131001|2013-08-13 06:30,13,105.76,106,105.76,105.84,92
20131001|2013-08-13 07:00,13,105.8,106.15,105.8,106.05,187
20131001|2013-08-13 07:30,13,106.07,106.07,105.81,105.91,92
20131001|2013-08-13 08:00,13,106,106.15,105.45,105.67,335
20131001|2013-08-13 08:30,13,105.57,105.67,105.39,105.53,196
20131001|2013-08-13 09:00,13,105.42,105.43,105.14,105.23,519
20131001|2013-08-13 09:30,13,105.22,105.79,105.17,105.73,345
20131001|2013-08-13 10:00,13,105.77,105.8,105.62,105.63,262
20131001|2013-08-13 10:30,13,105.67,105.77,105.51,105.57,223
20131001|2013-08-13 11:00,13,105.57,105.63,105.18,105.54,146
20131001|2013-08-13 11:30,13,105.56,105.67,105.4,105.65,64
20131001|2013-08-13 12:00,13,105.64,105.93,105.64,105.92,293
20131001|2013-08-13 12:30,13,105.93,106.33,105.91,106.29,557
20131001|2013-08-13 13:00,13,106.3,106.55,106.28,106.37,288
20131001|2013-08-13 13:30,13,106.32,106.32,106.11,106.15,223
20131001|2013-08-13 14:00,13,106.19,106.2,106.1,106.15,11
20131001|2013-08-13 14:30,13,106.11,106.13,106.02,106.02,54
20131001|2013-08-13 15:00,13,106.16,106.16,106.13,106.13,3
20131001|2013-08-13 15:30,13,106.16,106.16,106.16,106.16,4
20131001|2013-08-13 21:30,14,106.1,106.1,106.09,106.1,4
20131001|2013-08-13 23:00,14,105.95,105.96,105.95,105.96,2
20131001|2013-08-13 23:30,14,105.8,105.8,105.8,105.8,1
20131001|2013-08-14 00:00,14,105.78,105.78,105.78,105.78,1
20131001|2013-08-14 01:00,14,106.1,106.1,105.99,105.99,15
20131001|2013-08-14 01:30,14,106,106.01,105.99,106.01,4
20131001|2013-08-14 02:00,14,106.06,106.15,106.06,106.09,17
20131001|2013-08-14 02:30,14,106,106.07,105.87,106.07,82
20131001|2013-08-14 03:00,14,106.13,106.13,105.97,105.97,13
20131001|2013-08-14 03:30,14,105.93,106.05,105.93,106.04,15
20131001|2013-08-14 04:00,14,106.03,106.11,105.47,105.51,317
20131001|2013-08-14 04:30,14,105.66,105.7,105.54,105.7,61
20131001|2013-08-14 05:00,14,105.74,105.74,105.53,105.53,27
20131001|2013-08-14 05:30,14,105.7,105.73,105.67,105.67,285
20131001|2013-08-14 06:00,14,105.65,105.65,105.6,105.62,103
20131001|2013-08-14 06:30,14,105.64,105.87,105.6,105.86,50
20131001|2013-08-14 07:00,14,105.8,105.86,105.68,105.68,20
20131001|2013-08-14 07:30,14,105.72,105.97,105.72,105.96,89
20131001|2013-08-14 08:00,14,105.93,105.93,105.72,105.92,163
20131001|2013-08-14 08:30,14,105.91,106.21,105.87,105.96,254
20131001|2013-08-14 09:00,14,105.98,106.02,105.85,105.97,168
20131001|2013-08-14 09:30,14,106,106.47,105.69,105.84,596
20131001|2013-08-14 10:00,14,105.82,105.85,105.35,105.83,815
20131001|2013-08-14 10:30,14,105.81,106.38,105.74,106.33,377
20131001|2013-08-14 11:00,14,106.35,106.45,106.11,106.35,252
20131001|2013-08-14 11:30,14,106.32,106.34,106.15,106.21,118
20131001|2013-08-14 12:00,14,106.2,106.25,106.09,106.24,72
20131001|2013-08-14 12:30,14,106.19,106.48,106.09,106.4,302
20131001|2013-08-14 13:00,14,106.42,106.72,106.42,106.54,336
20131001|2013-08-14 13:30,14,106.56,106.75,106.53,106.54,178
20131001|2013-08-14 14:00,14,106.51,106.62,106.5,106.62,10
20131001|2013-08-14 14:30,14,106.54,106.6,106.53,106.59,29
20131001|2013-08-14 15:00,14,106.69,106.71,106.65,106.71,39
20131001|2013-08-14 19:00,15,106.77,106.98,106.74,106.84,19
20131001|2013-08-14 19:30,15,106.76,106.85,106.69,106.85,19
20131001|2013-08-14 20:30,15,106.82,106.82,106.82,106.82,1
20131001|2013-08-14 21:00,15,106.82,106.85,106.82,106.85,2
20131001|2013-08-14 21:30,15,106.88,106.91,106.88,106.9,3
20131001|2013-08-14 22:00,15,106.77,106.86,106.77,106.86,4
20131001|2013-08-14 22:30,15,106.85,106.85,106.74,106.74,58
20131001|2013-08-14 23:00,15,106.9,106.95,106.9,106.95,19
20131001|2013-08-14 23:30,15,107,107,106.95,106.96,35
20131001|2013-08-15 00:00,15,106.99,106.99,106.95,106.96,20
20131001|2013-08-15 00:30,15,106.9,106.98,106.9,106.98,22
20131001|2013-08-15 01:00,15,106.98,107,106.74,106.74,21
20131001|2013-08-15 01:30,15,106.75,106.75,106.67,106.72,69
20131001|2013-08-15 02:00,15,106.75,107.07,106.66,106.83,141
20131001|2013-08-15 02:30,15,106.85,106.9,106.8,106.9,12
20131001|2013-08-15 03:00,15,106.94,107.3,106.94,107.2,408
20131001|2013-08-15 03:30,15,107.24,107.28,107.15,107.15,74
20131001|2013-08-15 04:00,15,107.22,107.44,107.22,107.33,154
20131001|2013-08-15 04:30,15,107.41,107.5,107.41,107.45,50
20131001|2013-08-15 05:00,15,107.45,107.46,107.28,107.36,133
20131001|2013-08-15 05:30,15,107.35,107.35,107.21,107.21,51
20131001|2013-08-15 06:00,15,107.23,107.23,107.17,107.21,18
20131001|2013-08-15 06:30,15,107.16,107.16,106.93,106.98,370
20131001|2013-08-15 07:00,15,106.98,107.06,106.89,106.91,166
20131001|2013-08-15 07:30,15,106.99,107.26,106.6,107.26,280
20131001|2013-08-15 08:00,15,107.17,107.48,107.1,107.26,443
20131001|2013-08-15 08:30,15,107.23,107.23,106.69,106.88,369
20131001|2013-08-15 09:00,15,106.88,106.94,106.29,106.64,903
20131001|2013-08-15 09:30,15,106.61,107.06,106.55,107.06,294
20131001|2013-08-15 10:00,15,107.07,107.41,107.04,107.36,660
20131001|2013-08-15 10:30,15,107.39,107.45,107.29,107.31,380
20131001|2013-08-15 11:00,15,107.38,107.38,107.18,107.33,301
20131001|2013-08-15 11:30,15,107.33,107.41,107.19,107.4,160
20131001|2013-08-15 12:00,15,107.43,107.45,107.19,107.22,210
20131001|2013-08-15 12:30,15,107.24,107.24,106.99,107.04,238
20131001|2013-08-15 13:00,15,107.04,107.26,106.8,107.21,523
20131001|2013-08-15 13:30,15,107.19,107.31,107.15,107.21,180
20131001|2013-08-15 14:00,15,107.12,107.15,107.05,107.08,107
20131001|2013-08-15 14:30,15,107.05,107.07,107.05,107.05,24
20131001|2013-08-15 15:00,15,107.02,107.03,106.93,107,26
20131001|2013-08-15 15:30,15,106.99,107.06,106.95,107.06,3
20131001|2013-08-15 16:00,15,107.13,107.13,107.13,107.13,1
20131001|2013-08-15 16:30,15,107,107,107,107,1
20131001|2013-08-15 19:00,16,107.07,107.07,107,107,18
20131001|2013-08-15 19:30,16,106.99,107,106.98,107,6
20131001|2013-08-15 20:00,16,107.03,107.04,107.03,107.04,3
20131001|2013-08-15 20:30,16,107.08,107.09,107.04,107.05,14
20131001|2013-08-15 21:00,16,107.02,107.06,107.02,107.06,4
20131001|2013-08-15 22:00,16,107.16,107.2,107.14,107.16,9
20131001|2013-08-15 22:30,16,107.13,107.31,107.13,107.23,17
20131001|2013-08-15 23:00,16,107.23,107.28,107.16,107.16,6
20131001|2013-08-15 23:30,16,107.11,107.33,107.11,107.33,7
20131001|2013-08-16 00:00,16,107.31,107.31,107.24,107.26,5
20131001|2013-08-16 00:30,16,107.29,107.3,107.1,107.12,10
20131001|2013-08-16 01:00,16,107.14,107.33,107.1,107.33,91
20131001|2013-08-16 01:30,16,107.33,107.35,107.22,107.23,19
20131001|2013-08-16 02:00,16,107.14,107.34,107.09,107.27,29
20131001|2013-08-16 02:30,16,107.25,107.3,107.18,107.27,26
20131001|2013-08-16 03:00,16,107.27,107.27,107.04,107.04,86
20131001|2013-08-16 03:30,16,107.03,107.06,106.81,106.94,165
20131001|2013-08-16 04:00,16,107.05,107.1,106.93,106.93,140
20131001|2013-08-16 04:30,16,106.95,107.02,106.94,106.96,20
20131001|2013-08-16 05:00,16,106.96,107.14,106.94,107.09,59
20131001|2013-08-16 05:30,16,107.11,107.25,107.11,107.16,55
20131001|2013-08-16 06:00,16,107.23,107.33,107.23,107.3,92
20131001|2013-08-16 06:30,16,107.28,107.43,107.27,107.32,107
20131001|2013-08-16 07:00,16,107.31,107.4,107.2,107.26,166
20131001|2013-08-16 07:30,16,107.29,107.37,107.19,107.21,158
20131001|2013-08-16 08:00,16,107.22,107.25,107.05,107.23,363
20131001|2013-08-16 08:30,16,107.21,107.74,107,107.55,1084
20131001|2013-08-16 09:00,16,107.56,107.7,107.48,107.51,517
20131001|2013-08-16 09:30,16,107.5,107.66,107.37,107.63,567
20131001|2013-08-16 10:00,16,107.62,107.95,107.62,107.8,1988
20131001|2013-08-16 10:30,16,107.81,107.86,107.59,107.66,399
20131001|2013-08-16 11:00,16,107.64,107.65,106.57,106.65,2812
20131001|2013-08-16 11:30,16,106.69,107.05,106.69,106.99,987
20131001|2013-08-16 12:00,16,107.02,107.03,106.4,106.72,1221
20131001|2013-08-16 12:30,16,106.72,107.15,106.67,107.15,653
20131001|2013-08-16 13:00,16,107.14,107.41,107.06,107.37,1809
20131001|2013-08-16 13:30,16,107.37,107.38,107.22,107.31,282
20131001|2013-08-16 14:00,16,107.31,107.43,107.27,107.34,121
20131001|2013-08-16 14:30,16,107.33,107.53,107.33,107.47,134
20131001|2013-08-16 15:00,16,107.52,107.58,107.51,107.53,27
20131001|2013-08-16 15:30,16,107.57,107.62,107.54,107.54,15
20131001|2013-08-16 16:00,16,107.52,107.57,107.49,107.51,17
20131001|2013-08-16 16:30,16,107.3,107.41,107.15,107.41,6
20131001|2013-08-18 17:00,19,107.1,107.1,107.1,107.1,1
20131001|2013-08-18 18:00,19,107.08,107.18,107.07,107.11,85
20131001|2013-08-18 18:30,19,107.19,107.32,107.17,107.29,77
20131001|2013-08-18 19:00,19,107.29,107.29,107.14,107.15,20
20131001|2013-08-18 19:30,19,107.22,107.29,107.22,107.28,11
20131001|2013-08-18 20:00,19,107.21,107.21,107.21,107.21,1
20131001|2013-08-18 20:30,19,107.17,107.35,107.15,107.33,19
20131001|2013-08-18 21:00,19,107.3,107.32,107.27,107.32,10
20131001|2013-08-18 21:30,19,107.3,107.3,107.18,107.18,32
20131001|2013-08-18 22:00,19,107.2,107.32,107.18,107.29,24
20131001|2013-08-18 22:30,19,107.32,107.35,107.32,107.33,10
20131001|2013-08-18 23:00,19,107.3,107.4,107.3,107.36,17
20131001|2013-08-18 23:30,19,107.42,107.42,107.37,107.37,18
20131001|2013-08-19 00:00,19,107.37,107.37,107.16,107.16,11
20131001|2013-08-19 00:30,19,107.26,107.26,107.21,107.21,4
20131001|2013-08-19 01:00,19,107.13,107.19,107.1,107.14,13
20131001|2013-08-19 01:30,19,107.06,107.08,107.06,107.08,3
20131001|2013-08-19 02:00,19,107.05,107.06,106.81,106.9,117
20131001|2013-08-19 02:30,19,106.85,107.03,106.81,107.03,148
20131001|2013-08-19 03:00,19,107.02,107.11,106.89,106.99,157
20131001|2013-08-19 03:30,19,106.91,106.94,106.8,106.94,279
20131001|2013-08-19 04:00,19,106.93,107.07,106.89,107,246
20131001|2013-08-19 04:30,19,107.01,107.04,106.89,106.98,236
20131001|2013-08-19 05:00,19,106.99,107.09,106.89,106.9,120
20131001|2013-08-19 05:30,19,106.91,106.94,106.74,106.75,98
20131001|2013-08-19 06:00,19,106.73,106.83,106.66,106.8,228
20131001|2013-08-19 06:30,19,106.81,106.9,106.77,106.87,57
20131001|2013-08-19 07:00,19,106.87,106.87,106.49,106.64,502
20131001|2013-08-19 07:30,19,106.62,106.69,106.44,106.64,770
20131001|2013-08-19 08:00,19,106.64,106.98,106.31,106.91,1721
20131001|2013-08-19 08:30,19,106.89,107.17,106.67,107.13,963
20131001|2013-08-19 09:00,19,107.15,107.23,106.98,107.12,885
20131001|2013-08-19 09:30,19,107.13,107.53,107.01,107.33,1864
20131001|2013-08-19 10:00,19,107.36,107.39,106.72,106.83,1249
20131001|2013-08-19 10:30,19,106.83,106.95,106.52,106.88,1402
20131001|2013-08-19 11:00,19,106.87,106.89,106.6,106.82,671
20131001|2013-08-19 11:30,19,106.82,107,106.72,106.84,853
20131001|2013-08-19 12:00,19,106.81,106.82,106.52,106.64,890
20131001|2013-08-19 12:30,19,106.62,106.94,106.58,106.9,628
20131001|2013-08-19 13:00,19,106.92,107,106.71,106.86,1449
20131001|2013-08-19 13:30,19,106.83,107,106.81,106.89,411
20131001|2013-08-19 14:00,19,106.86,106.86,106.72,106.73,76
20131001|2013-08-19 14:30,19,106.72,106.84,106.67,106.83,103
20131001|2013-08-19 15:00,19,106.79,106.81,106.76,106.76,16
20131001|2013-08-19 15:30,19,106.82,106.83,106.75,106.8,27
20131001|2013-08-19 16:00,19,106.8,106.8,106.76,106.76,32
20131001|2013-08-19 19:00,20,106.85,106.85,106.85,106.85,3
20131001|2013-08-19 19:30,20,106.85,106.89,106.85,106.89,2
20131001|2013-08-19 20:00,20,106.83,106.83,106.74,106.74,3
20131001|2013-08-19 21:00,20,106.8,106.8,106.78,106.78,2
20131001|2013-08-19 21:30,20,106.78,106.78,106.78,106.78,1
20131001|2013-08-19 22:00,20,106.76,106.77,106.75,106.75,4
20131001|2013-08-19 22:30,20,106.73,106.73,106.67,106.67,5
20131001|2013-08-19 23:00,20,106.72,106.72,106.61,106.63,6
20131001|2013-08-19 23:30,20,106.62,106.62,106.47,106.52,10
20131001|2013-08-20 00:00,20,106.53,106.53,106.25,106.25,196
20131001|2013-08-20 00:30,20,106.22,106.29,105.79,105.91,280
20131001|2013-08-20 01:00,20,105.86,106.11,105.86,106.1,93
20131001|2013-08-20 01:30,20,106.13,106.19,105.97,106.13,181
20131001|2013-08-20 02:00,20,106.11,106.11,105.5,105.76,583
20131001|2013-08-20 02:30,20,105.75,105.92,105.75,105.8,125
20131001|2013-08-20 03:00,20,105.79,106.12,105.77,105.93,223
20131001|2013-08-20 03:30,20,105.88,106.08,105.67,105.95,428
20131001|2013-08-20 04:00,20,105.93,106.05,105.91,106.05,21
20131001|2013-08-20 04:30,20,106.08,106.43,106.02,106.36,305
20131001|2013-08-20 05:00,20,106.41,106.42,106.2,106.3,262
20131001|2013-08-20 05:30,20,106.35,106.38,106.14,106.14,44
20131001|2013-08-20 06:00,20,106.16,106.3,106.16,106.22,34
20131001|2013-08-20 06:30,20,106.24,106.34,105.83,105.92,349
20131001|2013-08-20 07:00,20,105.93,106.01,105.7,105.96,545
20131001|2013-08-20 07:30,20,105.96,106.01,105.65,105.7,574
20131001|2013-08-20 08:00,20,105.74,105.75,105.27,105.47,1748
20131001|2013-08-20 08:30,20,105.48,105.69,105.2,105.58,1977
20131001|2013-08-20 09:00,20,105.59,105.79,105.42,105.66,1023
20131001|2013-08-20 09:30,20,105.66,106.18,105.61,106.06,1357
20131001|2013-08-20 10:00,20,106.1,106.47,106.04,106.45,1798
20131001|2013-08-20 10:30,20,106.47,106.97,106.46,106.62,3170
20131001|2013-08-20 11:00,20,106.61,106.91,106.61,106.88,787
20131001|2013-08-20 11:30,20,106.84,106.87,106.48,106.57,1124
20131001|2013-08-20 12:00,20,106.56,106.82,106.21,106.27,2015
20131001|2013-08-20 12:30,20,106.26,106.26,105.4,105.62,4380
20131001|2013-08-20 13:00,20,105.6,105.68,104.63,105.08,6454
20131001|2013-08-20 13:30,20,105.09,105.15,105.01,105.06,792
20131001|2013-08-20 14:00,20,105.09,105.29,105.07,105.26,310
20131001|2013-08-20 14:30,20,105.28,105.29,104.98,104.99,358
20131001|2013-08-20 15:00,20,105.02,105.11,105,105.07,59
20131001|2013-08-20 15:30,20,105.11,105.18,105.1,105.18,113
20131001|2013-08-20 16:00,20,105.19,105.19,105.13,105.18,8
20131001|2013-08-20 16:30,20,105.22,105.22,105.22,105.22,3
20131001|2013-08-20 19:00,21,105.1,105.2,105.06,105.2,87
20131001|2013-08-20 19:30,21,105.16,105.22,105.16,105.22,20
20131001|2013-08-20 20:00,21,105.25,105.29,105.22,105.29,8
20131001|2013-08-20 20:30,21,105.21,105.22,105.2,105.2,6
20131001|2013-08-20 21:00,21,105.13,105.17,104.94,104.95,43
20131001|2013-08-20 21:30,21,105,105,104.85,104.9,77
20131001|2013-08-20 22:00,21,104.92,104.97,104.8,104.88,74
20131001|2013-08-20 22:30,21,104.86,104.97,104.81,104.83,128
20131001|2013-08-20 23:00,21,104.82,104.96,104.8,104.89,39
20131001|2013-08-20 23:30,21,104.94,104.94,104.78,104.82,18
20131001|2013-08-21 00:00,21,104.78,104.82,104.75,104.81,62
20131001|2013-08-21 00:30,21,104.77,104.83,104.63,104.68,82
20131001|2013-08-21 01:00,21,104.68,104.77,104.59,104.62,212
20131001|2013-08-21 01:30,21,104.64,104.86,104.59,104.86,110
20131001|2013-08-21 02:00,21,104.83,104.83,104.58,104.61,182
20131001|2013-08-21 02:30,21,104.58,104.78,104.45,104.62,375
20131001|2013-08-21 03:00,21,104.58,104.66,104.44,104.58,162
20131001|2013-08-21 03:30,21,104.62,104.65,104.44,104.45,326
20131001|2013-08-21 04:00,21,104.45,104.72,104.43,104.68,246
20131001|2013-08-21 04:30,21,104.64,104.89,104.61,104.86,198
20131001|2013-08-21 05:00,21,104.88,104.94,104.72,104.85,224
20131001|2013-08-21 05:30,21,104.85,105.14,104.83,105.01,991
20131001|2013-08-21 06:00,21,104.96,105.01,104.78,104.78,175
20131001|2013-08-21 06:30,21,104.77,104.77,104.35,104.51,672
20131001|2013-08-21 07:00,21,104.48,104.61,104.38,104.61,563
20131001|2013-08-21 07:30,21,104.62,104.7,104.41,104.43,363
20131001|2013-08-21 08:00,21,104.42,105.06,104.42,104.92,1776
20131001|2013-08-21 08:30,21,104.94,105.03,104.48,104.66,1204
20131001|2013-08-21 09:00,21,104.65,104.96,104.51,104.78,1715
20131001|2013-08-21 09:30,21,104.82,105.02,104.3,104.7,3232
20131001|2013-08-21 10:00,21,104.69,104.74,104.44,104.65,1022
20131001|2013-08-21 10:30,21,104.66,104.75,104.45,104.54,441
20131001|2013-08-21 11:00,21,104.58,104.6,103.55,103.61,3181
20131001|2013-08-21 11:30,21,103.6,103.93,103.54,103.71,1671
20131001|2013-08-21 12:00,21,103.72,103.88,103.66,103.73,988
20131001|2013-08-21 12:30,21,103.75,104.22,103.66,104.13,872
20131001|2013-08-21 13:00,21,104.13,104.13,103.5,103.89,2209
20131001|2013-08-21 13:30,21,103.88,104.16,103.85,104.05,872
20131001|2013-08-21 14:00,21,104.03,104.09,103.93,103.96,172
20131001|2013-08-21 14:30,21,104,104.02,103.93,103.98,82
20131001|2013-08-21 15:00,21,103.96,103.96,103.85,103.88,138
20131001|2013-08-21 15:30,21,103.87,103.91,103.87,103.87,23
20131001|2013-08-21 16:00,21,103.86,103.86,103.84,103.84,12
20131001|2013-08-21 16:30,21,103.78,103.78,103.78,103.78,1
20131001|2013-08-21 19:00,22,103.6,103.63,103.57,103.63,7
20131001|2013-08-21 19:30,22,103.68,103.68,103.59,103.59,7
20131001|2013-08-21 20:00,22,103.61,103.65,103.56,103.65,40
20131001|2013-08-21 20:30,22,103.7,103.9,103.61,103.9,77
20131001|2013-08-21 21:00,22,103.92,103.92,103.74,103.78,67
20131001|2013-08-21 21:30,22,103.74,103.8,103.74,103.8,3
20131001|2013-08-21 22:00,22,103.82,103.82,103.73,103.74,110
20131001|2013-08-21 22:30,22,103.74,103.74,103.66,103.66,11
20131001|2013-08-21 23:00,22,103.7,103.76,103.65,103.76,19
20131001|2013-08-21 23:30,22,103.74,103.84,103.74,103.84,3
20131001|2013-08-22 00:00,22,103.74,103.76,103.74,103.76,4
20131001|2013-08-22 00:30,22,103.75,103.82,103.74,103.82,50
20131001|2013-08-22 01:00,22,103.78,103.78,103.63,103.72,78
20131001|2013-08-22 01:30,22,103.73,103.77,103.7,103.75,14
20131001|2013-08-22 02:00,22,103.79,104.07,103.72,104.07,82
20131001|2013-08-22 02:30,22,104.04,104.42,104.03,104.35,519
20131001|2013-08-22 03:00,22,104.39,104.7,104.37,104.52,800
20131001|2013-08-22 03:30,22,104.49,104.55,104.32,104.34,104
20131001|2013-08-22 04:00,22,104.35,104.36,104.18,104.31,169
20131001|2013-08-22 04:30,22,104.36,104.36,104.16,104.2,91
20131001|2013-08-22 05:00,22,104.22,104.42,104.22,104.3,90
20131001|2013-08-22 05:30,22,104.37,104.41,104.29,104.37,40
20131001|2013-08-22 06:00,22,104.36,104.48,104.25,104.31,182
20131001|2013-08-22 06:30,22,104.32,104.32,103.95,104,314
20131001|2013-08-22 07:00,22,103.97,104.1,103.93,104.04,318
20131001|2013-08-22 07:30,22,104.04,104.23,103.95,104.11,524
20131001|2013-08-22 08:00,22,104.13,104.57,103.88,104,1975
20131001|2013-08-22 08:30,22,103.99,104.48,103.79,104.1,2619
20131001|2013-08-22 09:00,22,104.1,104.49,104.02,104.4,1668
20131001|2013-08-22 09:30,22,104.4,104.42,104.08,104.4,650
20131001|2013-08-22 10:00,22,104.38,104.38,104.13,104.24,741
20131001|2013-08-22 10:30,22,104.25,104.89,104.23,104.53,2570
20131001|2013-08-22 11:00,22,104.52,104.63,104.34,104.42,848
20131001|2013-08-22 11:30,22,104.44,104.52,104.14,104.28,1199
20131001|2013-08-22 12:00,22,104.22,104.69,104.18,104.58,976
20131001|2013-08-22 12:30,22,104.65,104.97,104.55,104.88,894
20131001|2013-08-22 13:00,22,104.85,105.18,104.82,105,1975
20131001|2013-08-22 13:30,22,104.99,105.08,104.94,105.02,426
20131001|2013-08-22 14:00,22,105.05,105.16,105.02,105.16,137
20131001|2013-08-22 14:30,22,105.16,105.19,105.02,105.08,205
20131001|2013-08-22 15:00,22,105.08,105.11,105.04,105.11,52
20131001|2013-08-22 15:30,22,105.11,105.21,105.09,105.21,123
20131001|2013-08-22 16:00,22,105.22,105.23,105.12,105.12,42
20131001|2013-08-22 16:30,22,105.15,105.15,105.12,105.13,9
20131001|2013-08-22 19:00,23,105.05,105.06,105.03,105.06,24
20131001|2013-08-22 19:30,23,105.05,105.06,105.03,105.06,55
20131001|2013-08-22 20:00,23,105.04,105.04,105.03,105.03,32
20131001|2013-08-22 20:30,23,105.08,105.37,105.08,105.34,129
20131001|2013-08-22 21:00,23,105.21,105.26,105.17,105.26,8
20131001|2013-08-22 21:30,23,105.17,105.17,105.16,105.16,3
20131001|2013-08-22 22:00,23,105.14,105.16,105.05,105.05,30
20131001|2013-08-22 22:30,23,105.09,105.09,105.06,105.07,7
20131001|2013-08-22 23:00,23,105.1,105.1,105.1,105.1,1
20131001|2013-08-22 23:30,23,105.05,105.11,105.03,105.1,94
20131001|2013-08-23 00:00,23,105.11,105.11,105.05,105.06,10
20131001|2013-08-23 00:30,23,105.03,105.03,104.84,104.9,82
20131001|2013-08-23 01:00,23,104.9,104.91,104.84,104.9,54
20131001|2013-08-23 01:30,23,104.93,104.95,104.92,104.93,28
20131001|2013-08-23 02:00,23,104.87,104.87,104.7,104.78,190
20131001|2013-08-23 02:30,23,104.8,104.91,104.8,104.88,44
20131001|2013-08-23 03:00,23,104.94,105.25,104.93,105.22,259
20131001|2013-08-23 03:30,23,105.25,105.26,105.04,105.04,158
20131001|2013-08-23 04:00,23,105.1,105.3,105.1,105.27,137
20131001|2013-08-23 04:30,23,105.22,105.25,105.15,105.18,76
20131001|2013-08-23 05:00,23,105.22,105.33,105.16,105.3,82
20131001|2013-08-23 05:30,23,105.23,105.24,105,105.08,284
20131001|2013-08-23 06:00,23,105.06,105.2,104.93,104.94,174
20131001|2013-08-23 06:30,23,104.92,105.16,104.91,105.05,187
20131001|2013-08-23 07:00,23,105.05,105.23,105.04,105.13,286
20131001|2013-08-23 07:30,23,105.08,105.08,104.76,104.93,412
20131001|2013-08-23 08:00,23,104.92,104.96,104.46,104.7,2295
20131001|2013-08-23 08:30,23,104.74,104.85,104.4,104.56,1535
20131001|2013-08-23 09:00,23,104.5,104.88,104.31,104.86,885
20131001|2013-08-23 09:30,23,104.85,106.41,104.85,105.83,7018
20131001|2013-08-23 10:00,23,105.81,106.31,105.8,105.9,1560
20131001|2013-08-23 10:30,23,105.89,106.46,105.8,106.27,1317
20131001|2013-08-23 11:00,23,106.35,106.94,106.35,106.75,2332
20131001|2013-08-23 11:30,23,106.75,106.84,106.56,106.73,884
20131001|2013-08-23 12:00,23,106.73,106.75,106.36,106.65,1269
20131001|2013-08-23 12:30,23,106.64,106.81,106.16,106.38,2571
20131001|2013-08-23 13:00,23,106.38,106.56,106.17,106.44,2105
20131001|2013-08-23 13:30,23,106.41,106.44,106.32,106.35,141
20131001|2013-08-23 14:00,23,106.37,106.43,106.33,106.39,87
20131001|2013-08-23 14:30,23,106.4,106.44,106.22,106.22,106
20131001|2013-08-23 15:00,23,106.23,106.37,106.23,106.36,36
20131001|2013-08-23 15:30,23,106.39,106.42,106.34,106.36,46
20131001|2013-08-23 16:00,23,106.37,106.37,106.36,106.36,5
20131001|2013-08-25 17:00,26,106.8,107.27,106.8,107,11
20131001|2013-08-25 17:30,26,106.95,106.95,106.95,106.95,10
20131001|2013-08-25 18:00,26,106.93,107,106.93,107,8
20131001|2013-08-25 18:30,26,107.03,107.03,107.01,107.03,11
20131001|2013-08-25 19:00,26,107.18,107.18,107,107.07,14
20131001|2013-08-25 19:30,26,106.95,107.02,106.94,106.98,21
20131001|2013-08-25 20:00,26,107.11,107.11,106.9,106.92,70
20131001|2013-08-25 20:30,26,106.94,106.94,106.83,106.9,68
20131001|2013-08-25 21:00,26,106.85,106.89,106.77,106.86,61
20131001|2013-08-25 21:30,26,106.93,106.96,106.93,106.96,7
20131001|2013-08-25 22:00,26,106.97,107.05,106.97,107.01,35
20131001|2013-08-25 22:30,26,107.01,107.01,107.01,107.01,1
20131001|2013-08-25 23:00,26,107.01,107.01,107.01,107.01,3
20131001|2013-08-26 00:00,26,106.91,106.94,106.91,106.94,4
20131001|2013-08-26 00:30,26,106.93,106.93,106.85,106.89,23
20131001|2013-08-26 01:00,26,106.9,106.9,106.79,106.79,20
20131001|2013-08-26 01:30,26,106.8,106.86,106.76,106.86,30
20131001|2013-08-26 02:00,26,106.83,106.83,106.72,106.72,11
20131001|2013-08-26 02:30,26,106.81,106.81,106.72,106.72,16
20131001|2013-08-26 03:00,26,106.67,106.67,106.51,106.61,88
20131001|2013-08-26 03:30,26,106.58,106.59,106.35,106.46,235
20131001|2013-08-26 04:00,26,106.48,106.67,106.48,106.65,44
20131001|2013-08-26 04:30,26,106.61,106.62,106.42,106.44,34
20131001|2013-08-26 05:00,26,106.41,106.53,106.36,106.53,146
20131001|2013-08-26 05:30,26,106.53,106.58,106.42,106.47,35
20131001|2013-08-26 06:00,26,106.46,106.72,106.46,106.63,174
20131001|2013-08-26 06:30,26,106.63,106.66,106.06,106.14,358
20131001|2013-08-26 07:00,26,106.12,106.27,106.1,106.27,241
20131001|2013-08-26 07:30,26,106.23,106.38,106.02,106.24,268
20131001|2013-08-26 08:00,26,106.21,106.5,106.06,106.19,643
20131001|2013-08-26 08:30,26,106.2,106.36,105.91,106.07,831
20131001|2013-08-26 09:00,26,106.01,106.14,105.75,105.95,934
20131001|2013-08-26 09:30,26,105.91,106.26,105.89,106.1,395
20131001|2013-08-26 10:00,26,106.13,106.24,106.04,106.17,412
20131001|2013-08-26 10:30,26,106.11,106.16,105.56,105.78,1171
20131001|2013-08-26 11:00,26,105.79,105.86,105.59,105.8,314
20131001|2013-08-26 11:30,26,105.82,106.12,105.82,106.02,291
20131001|2013-08-26 12:00,26,106.05,106.22,105.91,106.15,438
20131001|2013-08-26 12:30,26,106.16,106.16,105.76,106.03,504
20131001|2013-08-26 13:00,26,106,106.17,105.79,105.79,990
20131001|2013-08-26 13:30,26,105.79,106.05,105.79,106.02,238
20131001|2013-08-26 14:00,26,106.01,106.21,105.97,106.08,271
20131001|2013-08-26 14:30,26,106.07,106.37,106.07,106.27,268
20131001|2013-08-26 15:00,26,106.28,106.3,106.2,106.22,48
20131001|2013-08-26 15:30,26,106.22,106.29,106.19,106.24,24
20131001|2013-08-26 16:00,26,106.18,106.18,106.17,106.17,5
20131001|2013-08-26 19:00,27,106.29,106.56,106.2,106.52,40
20131001|2013-08-26 19:30,27,106.5,106.52,106.43,106.52,29
20131001|2013-08-26 20:00,27,106.51,106.52,106.38,106.42,49
20131001|2013-08-26 20:30,27,106.4,106.4,106.37,106.4,10
20131001|2013-08-26 21:00,27,106.44,106.47,106.38,106.38,14
20131001|2013-08-26 22:00,27,106.43,106.49,106.43,106.46,42
20131001|2013-08-26 22:30,27,106.46,106.46,106.46,106.46,1
20131001|2013-08-26 23:00,27,106.36,106.36,106.36,106.36,1
20131001|2013-08-26 23:30,27,106.26,106.26,106.17,106.19,17
20131001|2013-08-27 00:00,27,106.2,106.2,106.11,106.11,16
20131001|2013-08-27 00:30,27,106.11,106.3,106.11,106.22,101
20131001|2013-08-27 01:00,27,106.17,106.17,106.09,106.09,14
20131001|2013-08-27 01:30,27,106.18,106.2,106.18,106.19,11
20131001|2013-08-27 02:00,27,106.14,106.22,106.14,106.14,18
20131001|2013-08-27 02:30,27,106.14,106.15,105.89,105.91,97
20131001|2013-08-27 03:00,27,105.94,106.17,105.94,106.12,84
20131001|2013-08-27 03:30,27,106.13,106.16,106.07,106.14,103
20131001|2013-08-27 04:00,27,106.16,106.47,106.15,106.37,294
20131001|2013-08-27 04:30,27,106.4,106.86,106.38,106.84,484
20131001|2013-08-27 05:00,27,106.85,106.93,106.79,106.87,338
20131001|2013-08-27 05:30,27,106.9,107.09,106.86,107,294
20131001|2013-08-27 06:00,27,106.97,107.73,106.95,107.68,1206
20131001|2013-08-27 06:30,27,107.69,108.13,107.5,108.03,938
20131001|2013-08-27 07:00,27,108.05,108.56,108.04,108.15,2196
20131001|2013-08-27 07:30,27,108.18,108.27,107.96,108.24,1385
20131001|2013-08-27 08:00,27,108.28,109.08,108.26,108.88,3567
20131001|2013-08-27 08:30,27,108.88,108.89,108.46,108.85,1851
20131001|2013-08-27 09:00,27,108.78,108.92,108.48,108.52,1272
20131001|2013-08-27 09:30,27,108.51,108.83,108.39,108.77,1234
20131001|2013-08-27 10:00,27,108.77,109.3,108.67,108.94,2125
20131001|2013-08-27 10:30,27,108.92,109.14,108.64,108.64,833
20131001|2013-08-27 11:00,27,108.64,109.02,108.63,108.98,832
20131001|2013-08-27 11:30,27,108.99,109.05,108.83,108.98,400
20131001|2013-08-27 12:00,27,108.97,109.17,108.68,109,959
20131001|2013-08-27 12:30,27,108.99,109.04,108.78,108.92,462
20131001|2013-08-27 13:00,27,108.93,109.07,108.63,109,2031
20131001|2013-08-27 13:30,27,109.01,109.04,108.89,108.97,261
20131001|2013-08-27 14:00,27,108.97,109.05,108.93,108.94,265
20131001|2013-08-27 14:30,27,108.99,108.99,108.82,108.82,232
20131001|2013-08-27 15:00,27,108.83,108.91,108.8,108.91,130
20131001|2013-08-27 15:30,27,108.92,108.98,108.82,108.94,127
20131001|2013-08-27 16:00,27,108.97,109.4,108.97,108.99,109
20131001|2013-08-27 16:30,27,109.17,109.27,109.17,109.26,33
20131001|2013-08-27 19:00,28,109.51,110,109.51,109.71,303
20131001|2013-08-27 19:30,28,109.66,109.67,109.61,109.67,19
20131001|2013-08-27 20:00,28,109.64,109.77,109.63,109.72,6
20131001|2013-08-27 20:30,28,109.73,109.92,109.73,109.84,26
20131001|2013-08-27 21:00,28,109.95,110.4,109.95,110.35,210
20131001|2013-08-27 21:30,28,110.36,111.22,110.36,111.18,306
20131001|2013-08-27 22:00,28,111.22,111.58,111.12,111.44,368
20131001|2013-08-27 22:30,28,111.49,111.7,111.37,111.59,335
20131001|2013-08-27 23:00,28,111.71,111.76,111.57,111.66,115
20131001|2013-08-27 23:30,28,111.67,112.14,111.67,112.07,263
20131001|2013-08-28 00:00,28,111.96,112.22,111.92,112.22,221
20131001|2013-08-28 00:30,28,112.15,112.17,111.63,111.68,150
20131001|2013-08-28 01:00,28,111.66,111.81,111.04,111.13,668
20131001|2013-08-28 01:30,28,111.15,111.44,111.13,111.23,150
20131001|2013-08-28 02:00,28,111.16,111.16,110.17,110.29,876
20131001|2013-08-28 02:30,28,110.25,110.37,109.89,110.26,910
20131001|2013-08-28 03:00,28,110.3,110.33,109.72,109.74,366
20131001|2013-08-28 03:30,28,109.73,110.08,109.66,109.82,291
20131001|2013-08-28 04:00,28,109.8,109.96,109.34,109.96,556
20131001|2013-08-28 04:30,28,109.95,110.24,109.95,110.08,130
20131001|2013-08-28 05:00,28,110.06,110.07,109.77,109.94,227
20131001|2013-08-28 05:30,28,109.89,109.9,109.44,109.57,254
20131001|2013-08-28 06:00,28,109.6,110.18,109.56,110,224
20131001|2013-08-28 06:30,28,109.98,110.44,109.98,110.41,419
20131001|2013-08-28 07:00,28,110.35,110.59,110.1,110.23,521
20131001|2013-08-28 07:30,28,110.21,110.75,110.2,110.69,526
20131001|2013-08-28 08:00,28,110.68,110.69,109.29,109.77,2610
20131001|2013-08-28 08:30,28,109.77,110.14,109.61,109.83,1343
20131001|2013-08-28 09:00,28,109.86,110.04,109.7,109.94,1008
20131001|2013-08-28 09:30,28,109.81,110.45,109.64,110.34,1433
20131001|2013-08-28 10:00,28,110.36,110.44,109.79,109.86,1498
20131001|2013-08-28 10:30,28,109.85,110.4,109.83,110.09,720
20131001|2013-08-28 11:00,28,110.13,110.3,109.67,109.87,1051
20131001|2013-08-28 11:30,28,109.9,110.09,109.77,109.78,646
20131001|2013-08-28 12:00,28,109.77,109.95,109.61,109.89,642
20131001|2013-08-28 12:30,28,109.93,110.19,109.79,110.08,528
20131001|2013-08-28 13:00,28,110.07,110.26,109.89,110.07,1690
20131001|2013-08-28 13:30,28,110.08,110.17,109.84,109.89,496
20131001|2013-08-28 14:00,28,109.92,109.96,109.73,109.9,253
20131001|2013-08-28 14:30,28,109.85,109.89,109.16,109.44,580
20131001|2013-08-28 15:00,28,109.43,109.5,109.36,109.48,95
20131001|2013-08-28 15:30,28,109.52,109.59,109.37,109.59,33
20131001|2013-08-28 16:00,28,109.5,109.5,109.49,109.49,4
20131001|2013-08-28 16:30,28,109.5,109.55,109.5,109.55,5
20131001|2013-08-28 19:00,29,109.31,109.49,109.31,109.49,14
20131001|2013-08-28 19:30,29,109.47,109.47,109.14,109.26,35
20131001|2013-08-28 20:00,29,109.27,109.37,109.27,109.29,13
20131001|2013-08-28 20:30,29,109.23,109.36,109.23,109.36,4
20131001|2013-08-28 21:00,29,109.33,109.33,109.33,109.33,1
20131001|2013-08-28 21:30,29,109.48,109.53,109.46,109.52,17
20131001|2013-08-28 22:00,29,109.52,109.57,109.46,109.5,21
20131001|2013-08-28 22:30,29,109.48,109.48,109.41,109.42,27
20131001|2013-08-28 23:00,29,109.34,109.39,109.34,109.39,3
20131001|2013-08-28 23:30,29,109.34,109.34,109.27,109.27,17
20131001|2013-08-29 00:00,29,109.34,109.37,109.34,109.35,6
20131001|2013-08-29 00:30,29,109.23,109.32,109.23,109.32,8
20131001|2013-08-29 01:00,29,109.25,109.25,108.81,109.16,264
20131001|2013-08-29 01:30,29,109.09,109.11,108.82,109.11,83
20131001|2013-08-29 02:00,29,109.08,109.11,108.66,108.77,276
20131001|2013-08-29 02:30,29,108.72,108.88,108.61,108.84,234
20131001|2013-08-29 03:00,29,108.88,109.19,108.84,109.15,337
20131001|2013-08-29 03:30,29,109.1,109.14,108.86,108.94,248
20131001|2013-08-29 04:00,29,108.98,109.39,108.98,109.27,461
20131001|2013-08-29 04:30,29,109.26,109.31,109.03,109.07,387
20131001|2013-08-29 05:00,29,109.06,109.32,109,109.28,364
20131001|2013-08-29 05:30,29,109.28,109.58,109.15,109.31,301
20131001|2013-08-29 06:00,29,109.35,109.43,109.18,109.28,117
20131001|2013-08-29 06:30,29,109.29,109.48,109.17,109.31,192
20131001|2013-08-29 07:00,29,109.31,109.48,109.23,109.36,302
20131001|2013-08-29 07:30,29,109.35,109.55,108.94,109.44,1046
20131001|2013-08-29 08:00,29,109.4,109.85,109.28,109.37,1416
20131001|2013-08-29 08:30,29,109.37,109.55,109.2,109.31,912
20131001|2013-08-29 09:00,29,109.34,109.45,109.14,109.25,692
20131001|2013-08-29 09:30,29,109.25,109.39,109.11,109.29,729
20131001|2013-08-29 10:00,29,109.3,109.47,109.25,109.28,869
20131001|2013-08-29 10:30,29,109.32,109.4,109.07,109.15,768
20131001|2013-08-29 11:00,29,109.14,109.3,109.1,109.23,630
20131001|2013-08-29 11:30,29,109.26,109.6,109.24,109.53,716
20131001|2013-08-29 12:00,29,109.47,110.03,109.42,109.89,1316
20131001|2013-08-29 12:30,29,109.89,110.06,109.58,109.69,1590
20131001|2013-08-29 13:00,29,109.76,109.84,108.38,108.48,3089
20131001|2013-08-29 13:30,29,108.47,108.95,108.44,108.8,1307
20131001|2013-08-29 14:00,29,108.79,108.85,108.21,108.39,646
20131001|2013-08-29 14:30,29,108.33,108.43,107.73,107.99,1021
20131001|2013-08-29 15:00,29,107.97,108.08,107.91,108.06,229
20131001|2013-08-29 15:30,29,108.04,108.27,108.04,108.17,203
20131001|2013-08-29 16:00,29,108.13,108.25,108.08,108.25,28
20131001|2013-08-29 16:30,29,108.2,108.2,108,108,23
20131001|2013-08-29 19:00,30,107.37,107.76,107.12,107.14,306
20131001|2013-08-29 19:30,30,107.12,107.37,107.12,107.24,56
20131001|2013-08-29 20:00,30,107.31,107.37,107.15,107.15,26
20131001|2013-08-29 20:30,30,107.18,107.38,107.18,107.28,9
20131001|2013-08-29 21:00,30,107.4,107.4,107.26,107.28,11
20131001|2013-08-29 21:30,30,107.35,107.56,107.35,107.56,16
20131001|2013-08-29 22:00,30,107.56,107.56,107.5,107.5,19
20131001|2013-08-29 22:30,30,107.55,107.76,107.55,107.67,66
20131001|2013-08-29 23:00,30,107.66,107.71,107.62,107.62,15
20131001|2013-08-29 23:30,30,107.58,107.66,107.58,107.65,8
20131001|2013-08-30 00:00,30,107.66,107.89,107.64,107.85,84
20131001|2013-08-30 00:30,30,107.85,107.85,107.67,107.67,142
20131001|2013-08-30 01:00,30,107.73,107.88,107.41,107.88,261
20131001|2013-08-30 01:30,30,107.86,107.93,107.81,107.86,123
20131001|2013-08-30 02:00,30,107.88,107.94,107.38,107.62,461
20131001|2013-08-30 02:30,30,107.61,108.11,107.59,107.98,686
20131001|2013-08-30 03:00,30,107.92,108.14,107.9,107.97,244
20131001|2013-08-30 03:30,30,107.89,107.99,107.77,107.83,274
20131001|2013-08-30 04:00,30,107.89,107.98,107.78,107.84,73
20131001|2013-08-30 04:30,30,107.85,108,107.84,107.93,30
20131001|2013-08-30 05:00,30,108,108.01,107.68,107.77,78
20131001|2013-08-30 05:30,30,107.72,107.95,107.7,107.95,106
20131001|2013-08-30 06:00,30,107.95,108.35,107.94,108.21,487
20131001|2013-08-30 06:30,30,108.25,108.29,108.1,108.15,174
20131001|2013-08-30 07:00,30,108.21,108.23,107.76,107.89,653
20131001|2013-08-30 07:30,30,107.93,108.18,107.76,108.18,804
20131001|2013-08-30 08:00,30,108.16,108.17,107.75,107.94,1140
20131001|2013-08-30 08:30,30,107.91,108.18,107.85,108.05,609
20131001|2013-08-30 09:00,30,108.06,108.76,107.99,108.2,1014
20131001|2013-08-30 09:30,30,108.2,108.32,107.87,108.1,534
20131001|2013-08-30 10:00,30,108.14,108.25,107.94,108.11,539
20131001|2013-08-30 10:30,30,108.11,108.13,107.3,107.48,1528
20131001|2013-08-30 11:00,30,107.45,107.61,107.1,107.46,1160
20131001|2013-08-30 11:30,30,107.51,107.71,106.92,107.33,982
20131001|2013-08-30 12:00,30,107.31,108.68,107.16,107.76,2830
20131001|2013-08-30 12:30,30,107.78,107.83,107.54,107.69,335
20131001|2013-08-30 13:00,30,107.7,108.1,107.19,107.78,1345
20131001|2013-08-30 13:30,30,107.77,107.81,107.63,107.64,298
20131001|2013-08-30 14:00,30,107.76,107.82,107.68,107.68,28
20131001|2013-08-30 14:30,30,107.63,107.74,107.6,107.73,77
20131001|2013-08-30 15:00,30,107.73,107.75,107.69,107.69,4
20131001|2013-08-30 15:30,30,107.72,107.72,107.7,107.7,2
20131001|2013-09-01 17:00,2,106.86,106.92,106.05,106.1,65
20131001|2013-09-01 17:30,2,106.17,106.17,105.8,105.8,7
20131001|2013-09-01 18:00,2,105.53,105.82,105.53,105.77,4
20131001|2013-09-01 18:30,2,105.9,106.13,105.88,105.88,92
20131001|2013-09-01 19:00,2,106.07,106.08,105.86,105.86,16
20131001|2013-09-01 19:30,2,105.9,106.09,105.9,106.04,12
20131001|2013-09-01 20:00,2,106.05,106.56,106.04,106.56,49
20131001|2013-09-01 20:30,2,106.48,106.48,106.14,106.14,9
20131001|2013-09-01 21:00,2,106.16,106.34,106.04,106.12,77
20131001|2013-09-01 21:30,2,106.05,106.05,105.9,105.92,13
20131001|2013-09-01 22:00,2,106.04,106.04,106.03,106.03,3
20131001|2013-09-01 22:30,2,106.12,106.23,106.12,106.23,8
20131001|2013-09-01 23:00,2,106.11,106.11,106.11,106.11,1
20131001|2013-09-01 23:30,2,106.22,106.28,106.12,106.12,18
20131001|2013-09-02 00:00,2,106.21,106.21,105.93,106.04,35
20131001|2013-09-02 00:30,2,106.06,106.1,106.06,106.1,6
20131001|2013-09-02 01:00,2,106.16,106.27,106.16,106.27,25
20131001|2013-09-02 01:30,2,106.24,106.27,106.21,106.21,15
20131001|2013-09-02 02:00,2,106.29,106.6,106.27,106.51,155
20131001|2013-09-02 02:30,2,106.48,106.76,106.45,106.73,162
20131001|2013-09-02 03:00,2,106.75,106.85,106.54,106.65,316
20131001|2013-09-02 03:30,2,106.65,106.67,106.6,106.67,38
20131001|2013-09-02 04:00,2,106.65,106.91,106.41,106.83,175
20131001|2013-09-02 04:30,2,106.84,107.15,106.84,107.01,222
20131001|2013-09-02 05:00,2,107.01,107.05,106.88,106.91,72
20131001|2013-09-02 05:30,2,106.89,106.98,106.83,106.92,72
20131001|2013-09-02 06:00,2,106.94,107.3,106.94,107.17,222
20131001|2013-09-02 06:30,2,107.17,107.21,106.87,106.88,131
20131001|2013-09-02 07:00,2,106.86,106.97,106.69,106.83,212
20131001|2013-09-02 07:30,2,106.85,106.97,106.84,106.9,81
20131001|2013-09-02 08:00,2,106.86,106.87,106.55,106.78,537
20131001|2013-09-02 08:30,2,106.8,106.95,106.74,106.8,203
20131001|2013-09-02 09:00,2,106.78,106.83,106.68,106.81,114
20131001|2013-09-02 09:30,2,106.81,106.87,106.77,106.77,160
20131001|2013-09-02 10:00,2,106.79,106.85,106.57,106.59,165
20131001|2013-09-02 10:30,2,106.59,106.76,106.58,106.67,79
20131001|2013-09-02 11:00,2,106.65,106.65,106.44,106.55,126
20131001|2013-09-02 11:30,2,106.54,106.87,106.52,106.82,138
20131001|2013-09-02 12:00,2,106.84,106.93,106.65,106.65,53
20131001|2013-09-02 19:00,3,106.83,106.86,106.83,106.86,4
20131001|2013-09-02 19:30,3,106.83,107.01,106.82,107.01,7
20131001|2013-09-02 20:00,3,106.96,106.97,106.88,106.88,8
20131001|2013-09-02 20:30,3,106.86,106.93,106.86,106.93,2
20131001|2013-09-02 21:00,3,106.92,106.92,106.61,106.61,13
20131001|2013-09-02 21:30,3,106.63,106.68,106.57,106.68,7
20131001|2013-09-02 22:00,3,106.68,106.7,106.62,106.63,8
20131001|2013-09-02 22:30,3,106.64,106.64,106.64,106.64,1
20131001|2013-09-02 23:00,3,106.59,106.59,106.59,106.59,4
20131001|2013-09-02 23:30,3,106.69,106.73,106.67,106.73,5
20131001|2013-09-03 00:00,3,106.72,106.72,106.72,106.72,2
20131001|2013-09-03 00:30,3,106.76,106.88,106.75,106.85,147
20131001|2013-09-03 01:00,3,106.88,107.15,106.88,106.95,233
20131001|2013-09-03 01:30,3,106.98,107.07,106.98,107,74
20131001|2013-09-03 02:00,3,106.99,107,106.67,106.76,129
20131001|2013-09-03 02:30,3,106.77,106.87,106.7,106.84,93
20131001|2013-09-03 03:00,3,106.85,107.15,106.8,107.03,326
20131001|2013-09-03 03:30,3,107.03,107.77,106.96,107.45,930
20131001|2013-09-03 04:00,3,107.46,107.55,106.87,107.1,444
20131001|2013-09-03 04:30,3,107.03,107.24,107.02,107.11,61
20131001|2013-09-03 05:00,3,107.19,107.34,107.14,107.29,99
20131001|2013-09-03 05:30,3,107.41,107.46,107.23,107.29,162
20131001|2013-09-03 06:00,3,107.28,107.35,107.15,107.15,35
20131001|2013-09-03 06:30,3,107.1,107.38,107.09,107.28,54
20131001|2013-09-03 07:00,3,107.33,107.51,107.24,107.35,157
20131001|2013-09-03 07:30,3,107.35,107.48,107.14,107.36,469
20131001|2013-09-03 08:00,3,107.39,107.64,107.03,107.1,984
20131001|2013-09-03 08:30,3,107.13,107.51,107.05,107.48,761
20131001|2013-09-03 09:00,3,107.44,108.52,107.37,107.98,3596
20131001|2013-09-03 09:30,3,107.99,108.17,107.57,107.67,960
20131001|2013-09-03 10:00,3,107.67,107.99,107.53,107.99,1256
20131001|2013-09-03 10:30,3,108,108.14,107.82,108.02,444
20131001|2013-09-03 11:00,3,108.03,108.43,108,108.35,1108
20131001|2013-09-03 11:30,3,108.38,108.43,108.06,108.25,598
20131001|2013-09-03 12:00,3,108.26,108.75,108.24,108.68,1019
20131001|2013-09-03 12:30,3,108.7,108.82,108.53,108.58,669
20131001|2013-09-03 13:00,3,108.66,108.78,108.27,108.56,1249
20131001|2013-09-03 13:30,3,108.55,108.63,108.54,108.59,424
20131001|2013-09-03 14:00,3,108.58,108.6,108.48,108.55,199
20131001|2013-09-03 14:30,3,108.54,108.64,108.49,108.55,149
20131001|2013-09-03 15:00,3,108.54,108.55,108.54,108.55,18
20131001|2013-09-03 15:30,3,108.51,108.51,108.45,108.5,13
20131001|2013-09-03 16:00,3,108.45,108.45,108.42,108.44,5
20131001|2013-09-03 16:30,3,108.44,108.55,108.44,108.55,25
20131001|2013-09-03 19:00,4,108.36,108.4,108.34,108.34,8
20131001|2013-09-03 19:30,4,108.36,108.36,108.27,108.27,9
20131001|2013-09-03 20:00,4,108.24,108.25,108.17,108.23,8
20131001|2013-09-03 20:30,4,108.26,108.3,108.26,108.3,57
20131001|2013-09-03 21:00,4,108.27,108.31,108.27,108.31,3
20131001|2013-09-03 21:30,4,108.28,108.28,108.26,108.26,3
20131001|2013-09-03 22:00,4,108.28,108.28,108.27,108.27,5
20131001|2013-09-03 22:30,4,108.31,108.4,108.31,108.34,50
20131001|2013-09-03 23:00,4,108.39,108.39,108.37,108.39,25
20131001|2013-09-03 23:30,4,108.39,108.39,108.27,108.27,20
20131001|2013-09-04 00:00,4,108.22,108.25,108.22,108.25,5
20131001|2013-09-04 00:30,4,108.17,108.17,108.04,108.06,33
20131001|2013-09-04 01:00,4,108.05,108.16,108,108.08,33
20131001|2013-09-04 01:30,4,108.15,108.27,108.14,108.21,9
20131001|2013-09-04 02:00,4,108.18,108.18,107.84,107.96,210
20131001|2013-09-04 02:30,4,108.01,108.07,107.93,108.07,30
20131001|2013-09-04 03:00,4,107.99,108.36,107.94,108.21,242
20131001|2013-09-04 03:30,4,108.15,108.15,108.02,108.03,67
20131001|2013-09-04 04:00,4,108.09,108.11,107.78,107.88,181
20131001|2013-09-04 04:30,4,107.81,107.95,107.7,107.7,86
20131001|2013-09-04 05:00,4,107.66,107.84,107.64,107.8,165
20131001|2013-09-04 05:30,4,107.85,107.88,107.76,107.87,62
20131001|2013-09-04 06:00,4,107.82,108.03,107.82,107.97,87
20131001|2013-09-04 06:30,4,107.95,108.14,107.86,107.9,307
20131001|2013-09-04 07:00,4,107.9,108.1,107.86,108.05,138
20131001|2013-09-04 07:30,4,108.06,108.37,107.96,108.12,622
20131001|2013-09-04 08:00,4,108.13,108.13,107.21,107.34,2865
20131001|2013-09-04 08:30,4,107.36,107.43,106.97,107.09,1536
20131001|2013-09-04 09:00,4,107.12,107.43,107.07,107.4,1002
20131001|2013-09-04 09:30,4,107.39,107.59,107.27,107.35,718
20131001|2013-09-04 10:00,4,107.38,107.74,107.37,107.7,1324
20131001|2013-09-04 10:30,4,107.71,107.93,107.61,107.72,1050
20131001|2013-09-04 11:00,4,107.7,107.7,107.2,107.27,816
20131001|2013-09-04 11:30,4,107.28,107.4,107.12,107.28,511
20131001|2013-09-04 12:00,4,107.27,107.37,106.99,107.26,529
20131001|2013-09-04 12:30,4,107.25,107.33,106.8,107.05,1044
20131001|2013-09-04 13:00,4,107.02,107.26,106.84,107.21,1013
20131001|2013-09-04 13:30,4,107.18,107.24,107.11,107.18,147
20131001|2013-09-04 14:00,4,107.18,107.22,107.05,107.22,147
20131001|2013-09-04 14:30,4,107.23,107.41,107.18,107.35,115
20131001|2013-09-04 15:00,4,107.34,107.34,107.24,107.3,23
20131001|2013-09-04 15:30,4,107.32,107.44,107.32,107.42,40
20131001|2013-09-04 16:00,4,107.36,107.37,107.28,107.28,7
20131001|2013-09-04 19:00,5,107.32,107.32,107.32,107.32,1
20131001|2013-09-04 19:30,5,107.43,107.47,107.43,107.45,4
20131001|2013-09-04 20:00,5,107.49,107.55,107.49,107.55,13
20131001|2013-09-04 20:30,5,107.53,107.54,107.53,107.54,2
20131001|2013-09-04 21:00,5,107.55,107.55,107.5,107.5,95
20131001|2013-09-04 21:30,5,107.46,107.46,107.38,107.44,126
20131001|2013-09-04 22:30,5,107.47,107.5,107.47,107.5,3
20131001|2013-09-04 23:00,5,107.51,107.51,107.51,107.51,2
20131001|2013-09-04 23:30,5,107.41,107.51,107.33,107.51,42
20131001|2013-09-05 00:30,5,107.48,107.48,107.32,107.37,15
20131001|2013-09-05 01:00,5,107.44,107.44,107.38,107.42,10
20131001|2013-09-05 01:30,5,107.38,107.41,107.26,107.3,33
20131001|2013-09-05 02:00,5,107.28,107.7,107.14,107.7,137
20131001|2013-09-05 02:30,5,107.74,107.9,107.72,107.72,223
20131001|2013-09-05 03:00,5,107.79,107.9,107.77,107.8,126
20131001|2013-09-05 03:30,5,107.77,107.96,107.72,107.81,223
20131001|2013-09-05 04:00,5,107.85,107.98,107.85,107.94,83
20131001|2013-09-05 04:30,5,107.95,108.03,107.89,107.89,282
20131001|2013-09-05 05:00,5,107.89,107.91,107.69,107.77,112
20131001|2013-09-05 05:30,5,107.76,107.83,107.67,107.78,118
20131001|2013-09-05 06:00,5,107.84,107.85,107.65,107.68,93
20131001|2013-09-05 06:30,5,107.73,107.93,107.7,107.85,124
20131001|2013-09-05 07:00,5,107.85,107.94,107.75,107.83,105
20131001|2013-09-05 07:30,5,107.88,107.97,107.48,107.61,363
20131001|2013-09-05 08:00,5,107.6,108.09,107.51,107.88,1068
20131001|2013-09-05 08:30,5,107.87,108.16,107.39,107.45,1446
20131001|2013-09-05 09:00,5,107.37,107.57,107.24,107.5,1195
20131001|2013-09-05 09:30,5,107.53,107.91,107.46,107.71,900
20131001|2013-09-05 10:00,5,107.74,108.54,107.51,108.43,2814
20131001|2013-09-05 10:30,5,108.43,108.44,108.11,108.28,878
20131001|2013-09-05 11:00,5,108.27,108.42,108.19,108.29,433
20131001|2013-09-05 11:30,5,108.29,108.38,108,108.07,754
20131001|2013-09-05 12:00,5,108.09,108.13,107.91,108.11,529
20131001|2013-09-05 12:30,5,108.07,108.26,108.01,108.11,585
20131001|2013-09-05 13:00,5,108.15,108.47,108.1,108.4,1451
20131001|2013-09-05 13:30,5,108.4,108.43,108.3,108.34,622
20131001|2013-09-05 14:00,5,108.36,108.4,108.34,108.36,116
20131001|2013-09-05 14:30,5,108.38,108.39,108.29,108.29,129
20131001|2013-09-05 15:00,5,108.27,108.42,108.27,108.4,50
20131001|2013-09-05 15:30,5,108.44,108.45,108.39,108.42,18
20131001|2013-09-05 16:00,5,108.46,108.46,108.46,108.46,2
20131001|2013-09-05 16:30,5,108.56,108.6,108.56,108.58,30
20131001|2013-09-05 19:00,6,108.23,108.29,108.13,108.25,105
20131001|2013-09-05 19:30,6,108.18,108.18,108.16,108.16,2
20131001|2013-09-05 20:30,6,108.32,108.37,108.32,108.36,6
20131001|2013-09-05 21:30,6,108.38,108.38,108.38,108.38,7
20131001|2013-09-05 22:00,6,108.39,108.39,108.39,108.39,1
20131001|2013-09-05 22:30,6,108.37,108.37,108.36,108.36,5
20131001|2013-09-05 23:00,6,108.39,108.39,108.39,108.39,1
20131001|2013-09-05 23:30,6,108.35,108.36,108.29,108.31,4
20131001|2013-09-06 00:00,6,108.28,108.28,108.28,108.28,1
20131001|2013-09-06 00:30,6,108.34,108.37,108.29,108.37,21
20131001|2013-09-06 01:00,6,108.22,108.23,108.19,108.19,12
20131001|2013-09-06 01:30,6,108.22,108.33,108.22,108.32,34
20131001|2013-09-06 02:00,6,108.36,108.41,108.27,108.33,79
20131001|2013-09-06 02:30,6,108.35,108.56,108.27,108.53,125
20131001|2013-09-06 03:00,6,108.47,108.86,108.47,108.79,386
20131001|2013-09-06 03:30,6,108.73,108.89,108.65,108.65,151
20131001|2013-09-06 04:00,6,108.69,108.75,108.64,108.7,65
20131001|2013-09-06 04:30,6,108.7,108.75,108.62,108.63,37
20131001|2013-09-06 05:00,6,108.6,108.74,108.58,108.58,96
20131001|2013-09-06 05:30,6,108.58,108.62,108.47,108.62,43
20131001|2013-09-06 06:00,6,108.61,108.9,108.61,108.79,130
20131001|2013-09-06 06:30,6,108.81,109.09,108.78,109.08,416
20131001|2013-09-06 07:00,6,109.06,109.19,108.99,109.05,273
20131001|2013-09-06 07:30,6,108.99,109.57,108.65,109.26,1460
20131001|2013-09-06 08:00,6,109.26,109.66,109.25,109.5,1454
20131001|2013-09-06 08:30,6,109.43,109.82,109.3,109.41,1233
20131001|2013-09-06 09:00,6,109.42,110.22,109.42,110.13,2595
20131001|2013-09-06 09:30,6,110.14,110.34,109.92,109.95,1845
20131001|2013-09-06 10:00,6,109.96,110.32,109.94,110.31,935
20131001|2013-09-06 10:30,6,110.32,110.35,110.07,110.08,636
20131001|2013-09-06 11:00,6,110.08,110.13,109.82,110.02,1097
20131001|2013-09-06 11:30,6,110.01,110.45,110.01,110.25,1045
20131001|2013-09-06 12:00,6,110.26,110.67,110.2,110.6,867
20131001|2013-09-06 12:30,6,110.61,110.62,110.3,110.41,600
20131001|2013-09-06 13:00,6,110.44,110.71,110.24,110.54,1947
20131001|2013-09-06 13:30,6,110.52,110.52,110.36,110.46,521
20131001|2013-09-06 14:00,6,110.44,110.64,110.36,110.37,233
20131001|2013-09-06 14:30,6,110.35,110.4,110.14,110.24,175
20131001|2013-09-06 15:00,6,110.23,110.28,110.18,110.28,33
20131001|2013-09-06 15:30,6,110.27,110.3,110.22,110.22,20
20131001|2013-09-06 16:00,6,110.3,110.3,110.24,110.24,8
20131001|2013-09-06 16:30,6,110.09,110.09,110.09,110.09,2
20131001|2013-09-08 17:00,9,110.08,110.08,110.08,110.08,10
20131001|2013-09-08 18:30,9,109.89,109.89,109.89,109.89,1
20131001|2013-09-08 19:00,9,109.89,110.02,109.89,110.02,14
20131001|2013-09-08 19:30,9,110.06,110.35,110.06,110.35,34
20131001|2013-09-08 20:00,9,110.18,110.2,110.18,110.2,2
20131001|2013-09-08 20:30,9,110.21,110.21,110.21,110.21,1
20131001|2013-09-08 21:00,9,110.19,110.29,110.19,110.29,16
20131001|2013-09-08 21:30,9,110.3,110.37,110.29,110.37,8
20131001|2013-09-08 22:00,9,110.34,110.34,110.34,110.34,2
20131001|2013-09-08 23:00,9,110.25,110.29,110.24,110.27,14
20131001|2013-09-08 23:30,9,110.26,110.26,110.25,110.25,5
20131001|2013-09-09 00:00,9,110.23,110.23,110.2,110.21,7
20131001|2013-09-09 00:30,9,110.17,110.17,110.03,110.08,31
20131001|2013-09-09 01:00,9,110.04,110.07,110.03,110.04,15
20131001|2013-09-09 01:30,9,110.13,110.16,110,110,78
20131001|2013-09-09 02:00,9,110.04,110.24,109.92,110.14,355
20131001|2013-09-09 02:30,9,110.11,110.15,109.83,110.06,143
20131001|2013-09-09 03:00,9,110.12,110.3,110.02,110.18,119
20131001|2013-09-09 03:30,9,110.2,110.46,110.17,110.38,163
20131001|2013-09-09 04:00,9,110.38,110.41,110.21,110.31,89
20131001|2013-09-09 04:30,9,110.27,110.27,110.01,110.01,77
20131001|2013-09-09 05:00,9,109.97,110.1,109.91,110.07,165
20131001|2013-09-09 05:30,9,110.05,110.1,109.95,110.07,85
20131001|2013-09-09 06:00,9,109.97,109.99,109.77,109.96,309
20131001|2013-09-09 06:30,9,109.96,109.99,109.77,109.94,292
20131001|2013-09-09 07:00,9,110.03,110.38,110.02,110.31,235
20131001|2013-09-09 07:30,9,110.27,110.27,109.96,110.18,785
20131001|2013-09-09 08:00,9,110.17,110.17,109.57,109.87,1956
20131001|2013-09-09 08:30,9,109.82,110.1,109.68,110.06,719
20131001|2013-09-09 09:00,9,110.09,110.19,109.5,109.63,1920
20131001|2013-09-09 09:30,9,109.59,109.87,109.54,109.86,691
20131001|2013-09-09 10:00,9,109.84,109.86,109.58,109.83,496
20131001|2013-09-09 10:30,9,109.83,109.96,109.36,109.57,1774
20131001|2013-09-09 11:00,9,109.57,109.76,109.27,109.44,694
20131001|2013-09-09 11:30,9,109.45,109.72,109.42,109.69,889
20131001|2013-09-09 12:00,9,109.66,109.73,109.4,109.44,700
20131001|2013-09-09 12:30,9,109.44,109.69,109.43,109.68,549
20131001|2013-09-09 13:00,9,109.67,109.85,109.41,109.55,2486
20131001|2013-09-09 13:30,9,109.54,109.55,109.21,109.25,745
20131001|2013-09-09 14:00,9,109.25,109.25,108.77,108.82,670
20131001|2013-09-09 14:30,9,108.85,109.09,108.83,109.04,223
20131001|2013-09-09 15:00,9,109.02,109.1,108.95,108.99,86
20131001|2013-09-09 15:30,9,108.96,109.01,108.95,108.96,24
20131001|2013-09-09 16:00,9,108.97,108.98,108.93,108.94,12
20131001|2013-09-09 19:00,10,108.66,108.75,108.59,108.59,155
20131001|2013-09-09 19:30,10,108.58,108.59,108.55,108.58,21
20131001|2013-09-09 20:30,10,108.63,108.77,108.62,108.77,26
20131001|2013-09-09 21:00,10,108.7,108.7,108.69,108.69,3
20131001|2013-09-09 21:30,10,108.73,108.73,108.68,108.68,22
20131001|2013-09-09 22:00,10,108.68,108.69,108.38,108.43,63
20131001|2013-09-09 22:30,10,108.41,108.44,108.36,108.36,17
20131001|2013-09-09 23:00,10,108.38,108.38,108.34,108.35,3
20131001|2013-09-09 23:30,10,108.32,108.32,108.22,108.22,15
20131001|2013-09-10 00:00,10,108.28,108.42,108.28,108.34,16
20131001|2013-09-10 00:30,10,108.39,108.6,108.39,108.51,107
20131001|2013-09-10 01:00,10,108.51,108.76,108.49,108.73,122
20131001|2013-09-10 01:30,10,108.67,108.72,108.62,108.65,76
20131001|2013-09-10 02:00,10,108.62,108.8,108.55,108.76,133
20131001|2013-09-10 02:30,10,108.73,108.73,108.41,108.51,195
20131001|2013-09-10 03:00,10,108.54,108.68,108.44,108.55,289
20131001|2013-09-10 03:30,10,108.56,108.67,108.52,108.58,146
20131001|2013-09-10 04:00,10,108.61,108.61,108.45,108.51,76
20131001|2013-09-10 04:30,10,108.46,108.57,108.36,108.5,125
20131001|2013-09-10 05:00,10,108.48,108.73,108.43,108.65,134
20131001|2013-09-10 05:30,10,108.73,108.8,108.62,108.73,313
20131001|2013-09-10 06:00,10,108.77,108.9,107.81,107.87,1497
20131001|2013-09-10 06:30,10,107.87,107.93,107.47,107.73,1285
20131001|2013-09-10 07:00,10,107.67,107.75,107.29,107.45,1064
20131001|2013-09-10 07:30,10,107.46,107.62,107.06,107.06,1702
20131001|2013-09-10 08:00,10,107.07,107.11,106.53,106.97,4182
20131001|2013-09-10 08:30,10,106.95,107.32,106.83,106.94,2501
20131001|2013-09-10 09:00,10,106.93,107.4,106.88,107.22,936
20131001|2013-09-10 09:30,10,107.19,107.19,106.69,106.93,963
20131001|2013-09-10 10:00,10,106.91,106.91,106.4,106.84,2275
20131001|2013-09-10 10:30,10,106.79,107.25,106.75,107.23,1208
20131001|2013-09-10 11:00,10,107.26,107.35,107.04,107.11,693
20131001|2013-09-10 11:30,10,107.05,107.11,106.88,107.1,196
20131001|2013-09-10 12:00,10,107.08,107.15,106.81,107.03,505
20131001|2013-09-10 12:30,10,107.07,107.2,106.89,107.09,815
20131001|2013-09-10 13:00,10,107.1,107.56,106.93,107.38,1566
20131001|2013-09-10 13:30,10,107.36,107.49,107.34,107.35,343
20131001|2013-09-10 14:00,10,107.34,107.36,107.25,107.36,121
20131001|2013-09-10 14:30,10,107.38,107.39,107.22,107.31,186
20131001|2013-09-10 15:00,10,107.31,107.43,107.29,107.31,52
20131001|2013-09-10 15:30,10,107.24,107.35,107.22,107.24,25
20131001|2013-09-10 16:00,10,107.26,107.26,107.25,107.25,8
20131001|2013-09-10 19:00,11,107.19,107.19,107.11,107.11,4
20131001|2013-09-10 19:30,11,107.14,107.14,107.1,107.1,2
20131001|2013-09-10 20:00,11,107.1,107.36,106.68,106.68,103
20131001|2013-09-10 20:30,11,106.64,106.81,106.56,106.76,49
20131001|2013-09-10 21:00,11,106.81,106.96,106.81,106.95,18
20131001|2013-09-10 21:30,11,107,107.03,106.98,107.01,9
20131001|2013-09-10 22:00,11,106.93,106.93,106.86,106.92,17
20131001|2013-09-10 22:30,11,106.89,106.97,106.89,106.93,19
20131001|2013-09-10 23:00,11,107,107.12,107,107.09,14
20131001|2013-09-10 23:30,11,107.06,107.06,107.04,107.04,8
20131001|2013-09-11 00:30,11,107.15,107.2,107.08,107.11,38
20131001|2013-09-11 01:00,11,107.14,107.14,107.03,107.04,32
20131001|2013-09-11 01:30,11,107.05,107.07,106.99,107.05,34
20131001|2013-09-11 02:00,11,107.09,107.35,107.09,107.22,108
20131001|2013-09-11 02:30,11,107.18,107.57,107.18,107.56,330
20131001|2013-09-11 03:00,11,107.56,107.85,107.54,107.69,402
20131001|2013-09-11 03:30,11,107.67,107.82,107.67,107.74,112
20131001|2013-09-11 04:00,11,107.78,108,107.75,107.81,353
20131001|2013-09-11 04:30,11,107.76,107.84,107.64,107.68,69
20131001|2013-09-11 05:00,11,107.71,107.78,107.53,107.62,176
20131001|2013-09-11 05:30,11,107.63,107.64,107.3,107.44,357
20131001|2013-09-11 06:00,11,107.43,107.45,107.12,107.2,272
20131001|2013-09-11 06:30,11,107.2,107.46,107.18,107.27,286
20131001|2013-09-11 07:00,11,107.26,107.5,107.14,107.38,275
20131001|2013-09-11 07:30,11,107.34,107.5,107.26,107.48,366
20131001|2013-09-11 08:00,11,107.44,107.76,107.37,107.68,1168
20131001|2013-09-11 08:30,11,107.67,107.87,107.61,107.76,594
20131001|2013-09-11 09:00,11,107.68,107.79,107.15,107.15,755
20131001|2013-09-11 09:30,11,107.1,107.5,106.03,107.4,1946
20131001|2013-09-11 10:00,11,107.38,107.87,107.33,107.76,1014
20131001|2013-09-11 10:30,11,107.77,107.97,107.66,107.91,959
20131001|2013-09-11 11:00,11,107.91,108.09,107.75,107.81,1262
20131001|2013-09-11 11:30,11,107.82,107.84,107.62,107.66,349
20131001|2013-09-11 12:00,11,107.67,107.92,107.65,107.89,533
20131001|2013-09-11 12:30,11,107.91,107.99,107.8,107.86,227
20131001|2013-09-11 13:00,11,107.89,107.9,107.45,107.55,1512
20131001|2013-09-11 13:30,11,107.55,107.68,107.54,107.6,579
20131001|2013-09-11 14:00,11,107.61,107.73,107.57,107.7,109
20131001|2013-09-11 14:30,11,107.69,107.78,107.67,107.73,88
20131001|2013-09-11 15:00,11,107.74,107.74,107.67,107.73,84
20131001|2013-09-11 15:30,11,107.74,107.77,107.71,107.74,58
20131001|2013-09-11 16:00,11,107.76,107.85,107.75,107.82,41
20131001|2013-09-11 16:30,11,107.71,107.75,107.56,107.62,16
20131001|2013-09-11 19:00,12,107.68,107.71,107.68,107.7,7
20131001|2013-09-11 19:30,12,107.81,107.92,107.81,107.88,11
20131001|2013-09-11 20:00,12,107.87,107.87,107.8,107.8,2
20131001|2013-09-11 20:30,12,107.74,107.74,107.74,107.74,1
20131001|2013-09-11 21:00,12,107.59,107.63,107.59,107.63,13
20131001|2013-09-11 21:30,12,107.64,107.64,107.6,107.61,5
20131001|2013-09-11 22:00,12,107.6,107.61,107.59,107.59,4
20131001|2013-09-11 22:30,12,107.53,107.7,107.53,107.7,6
20131001|2013-09-11 23:00,12,107.7,107.7,107.65,107.7,4
20131001|2013-09-12 00:00,12,107.63,107.65,107.63,107.65,5
20131001|2013-09-12 00:30,12,107.66,107.66,107.57,107.57,8
20131001|2013-09-12 01:00,12,107.63,107.69,107.62,107.69,7
20131001|2013-09-12 01:30,12,107.69,107.69,107.33,107.34,82
20131001|2013-09-12 02:00,12,107.34,107.41,107.3,107.35,214
20131001|2013-09-12 02:30,12,107.37,107.45,107.34,107.45,31
20131001|2013-09-12 03:00,12,107.36,108.01,107.36,107.87,730
20131001|2013-09-12 03:30,12,107.81,107.98,107.73,107.81,271
20131001|2013-09-12 04:00,12,107.85,107.9,107.57,107.63,173
20131001|2013-09-12 04:30,12,107.62,107.83,107.62,107.75,106
20131001|2013-09-12 05:00,12,107.76,108.57,107.76,108.37,1050
20131001|2013-09-12 05:30,12,108.38,108.61,108.29,108.49,452
20131001|2013-09-12 06:00,12,108.56,108.7,108.44,108.44,293
20131001|2013-09-12 06:30,12,108.5,108.5,108.32,108.41,186
20131001|2013-09-12 07:00,12,108.44,108.56,108.33,108.39,163
20131001|2013-09-12 07:30,12,108.38,108.56,108.21,108.31,822
20131001|2013-09-12 08:00,12,108.3,108.71,107.91,107.97,1936
20131001|2013-09-12 08:30,12,107.96,108.18,107.85,108.14,1209
20131001|2013-09-12 09:00,12,108.15,108.35,108.1,108.22,823
20131001|2013-09-12 09:30,12,108.23,108.31,107.98,108.1,617
20131001|2013-09-12 10:00,12,108.09,108.64,108.05,108.47,1672
20131001|2013-09-12 10:30,12,108.49,108.75,108.39,108.69,914
20131001|2013-09-12 11:00,12,108.71,109.13,108.71,108.81,1208
20131001|2013-09-12 11:30,12,108.86,108.98,108.77,108.79,195
20131001|2013-09-12 12:00,12,108.78,109.16,108.74,109.1,683
20131001|2013-09-12 12:30,12,109.1,109.1,108.76,108.85,529
20131001|2013-09-12 13:00,12,108.85,108.86,108.39,108.67,2028
20131001|2013-09-12 13:30,12,108.65,108.67,108.6,108.63,274
20131001|2013-09-12 14:00,12,108.62,108.77,108.59,108.67,137
20131001|2013-09-12 14:30,12,108.64,108.67,108.62,108.67,150
20131001|2013-09-12 15:00,12,108.7,108.77,108.67,108.75,30
20131001|2013-09-12 15:30,12,108.75,108.76,108.72,108.74,40
20131001|2013-09-12 16:00,12,108.76,108.79,108.72,108.77,59
20131001|2013-09-12 19:00,13,108.64,108.66,108.63,108.64,9
20131001|2013-09-12 19:30,13,108.63,108.63,108.63,108.63,1
20131001|2013-09-12 20:00,13,108.63,108.63,108.63,108.63,3
20131001|2013-09-12 20:30,13,108.62,108.62,108.56,108.56,3
20131001|2013-09-12 21:00,13,108.55,108.57,108.55,108.55,3
20131001|2013-09-12 21:30,13,108.57,108.57,108.55,108.55,5
20131001|2013-09-12 22:00,13,108.58,108.62,108.54,108.54,7
20131001|2013-09-12 22:30,13,108.54,108.54,108.52,108.52,5
20131001|2013-09-12 23:30,13,108.56,108.63,108.54,108.61,18
20131001|2013-09-13 00:00,13,108.61,108.61,108.47,108.47,11
20131001|2013-09-13 00:30,13,108.47,108.47,108.42,108.44,20
20131001|2013-09-13 01:00,13,108.44,108.45,108.41,108.45,10
20131001|2013-09-13 01:30,13,108.42,108.43,108.33,108.33,13
20131001|2013-09-13 02:00,13,108.3,108.3,108.11,108.17,179
20131001|2013-09-13 02:30,13,108.11,108.15,108.05,108.08,96
20131001|2013-09-13 03:00,13,108.07,108.15,107.97,108.09,74
20131001|2013-09-13 03:30,13,108.08,108.08,107.51,107.57,752
20131001|2013-09-13 04:00,13,107.55,107.71,107.32,107.69,734
20131001|2013-09-13 04:30,13,107.68,107.72,107.53,107.67,320
20131001|2013-09-13 05:00,13,107.6,107.66,107.53,107.66,145
20131001|2013-09-13 05:30,13,107.6,107.66,107.4,107.61,263
20131001|2013-09-13 06:00,13,107.62,107.83,107.58,107.77,191
20131001|2013-09-13 06:30,13,107.79,107.91,107.75,107.82,117
20131001|2013-09-13 07:00,13,107.79,108.07,107.74,108.01,478
20131001|2013-09-13 07:30,13,108.01,108.04,107.74,107.75,549
20131001|2013-09-13 08:00,13,107.77,107.86,107.49,107.56,919
20131001|2013-09-13 08:30,13,107.54,107.74,107.24,107.71,1315
20131001|2013-09-13 09:00,13,107.72,107.72,107.53,107.63,617
20131001|2013-09-13 09:30,13,107.64,107.69,107.33,107.65,585
20131001|2013-09-13 10:00,13,107.67,107.92,107.65,107.9,771
20131001|2013-09-13 10:30,13,107.94,108.02,107.71,107.81,403
20131001|2013-09-13 11:00,13,107.82,107.89,107.64,107.82,274
20131001|2013-09-13 11:30,13,107.81,107.98,107.81,107.91,301
20131001|2013-09-13 12:00,13,107.9,107.96,107.83,107.94,125
20131001|2013-09-13 12:30,13,107.92,107.93,107.72,107.8,184
20131001|2013-09-13 13:00,13,107.78,108.33,107.67,108.21,1745
20131001|2013-09-13 13:30,13,108.21,108.43,108.17,108.27,664
20131001|2013-09-13 14:00,13,108.3,108.44,108.2,108.39,176
20131001|2013-09-13 14:30,13,108.41,108.56,108.33,108.5,222
20131001|2013-09-13 15:00,13,108.48,108.54,108.45,108.53,146
20131001|2013-09-13 15:30,13,108.55,108.56,108.53,108.55,7
20131001|2013-09-13 16:00,13,108.55,108.62,108.55,108.62,6
20131001|2013-09-13 16:30,13,108.6,108.6,108.55,108.55,6
20131001|2013-09-15 17:00,16,107.15,107.2,106.94,107.2,6
20131001|2013-09-15 17:30,16,107.39,107.39,107.39,107.39,1
20131001|2013-09-15 18:00,16,107.15,107.23,107.15,107.18,7
20131001|2013-09-15 19:00,16,107.36,107.36,107.32,107.35,7
20131001|2013-09-15 19:30,16,107.33,107.58,107.33,107.56,13
20131001|2013-09-15 20:00,16,107.54,107.54,107.4,107.45,12
20131001|2013-09-15 20:30,16,107.45,107.47,107.45,107.47,3
20131001|2013-09-15 21:00,16,107.44,107.44,107.36,107.4,10
20131001|2013-09-15 21:30,16,107.4,107.4,107.4,107.4,1
20131001|2013-09-15 22:00,16,107.37,107.37,107.3,107.3,4
20131001|2013-09-15 22:30,16,107.36,107.36,107.36,107.36,1
20131001|2013-09-15 23:00,16,107.42,107.42,107.37,107.37,14
20131001|2013-09-15 23:30,16,107.44,107.48,107.41,107.42,80
20131001|2013-09-16 00:00,16,107.39,107.39,107.27,107.29,17
20131001|2013-09-16 00:30,16,107.35,107.35,107.29,107.31,11
20131001|2013-09-16 01:00,16,107.31,107.37,107.12,107.16,92
20131001|2013-09-16 01:30,16,107.13,107.4,107.13,107.34,59
20131001|2013-09-16 02:00,16,107.33,107.69,107.33,107.57,164
20131001|2013-09-16 02:30,16,107.59,107.66,107.51,107.63,46
20131001|2013-09-16 03:00,16,107.6,108,107.6,107.96,527
20131001|2013-09-16 03:30,16,107.98,107.99,107.12,107.19,1008
20131001|2013-09-16 04:00,16,107.18,107.22,106.5,106.69,1362
20131001|2013-09-16 04:30,16,106.68,107,106.59,106.83,335
20131001|2013-09-16 05:00,16,106.84,107.03,106.76,106.82,218
20131001|2013-09-16 05:30,16,106.86,106.91,106.76,106.81,130
20131001|2013-09-16 06:00,16,106.77,106.84,106.69,106.7,97
20131001|2013-09-16 06:30,16,106.69,106.74,106.51,106.56,813
20131001|2013-09-16 07:00,16,106.54,106.78,106.41,106.69,510
20131001|2013-09-16 07:30,16,106.71,106.77,106.47,106.54,449
20131001|2013-09-16 08:00,16,106.54,106.67,106.11,106.65,2056
20131001|2013-09-16 08:30,16,106.69,107.3,106.69,107.24,2544
20131001|2013-09-16 09:00,16,107.25,107.39,106.95,107.05,1426
20131001|2013-09-16 09:30,16,107.03,107.07,106.79,106.89,786
20131001|2013-09-16 10:00,16,106.86,107.16,106.85,107.05,1013
20131001|2013-09-16 10:30,16,107.03,107.32,106.93,107.29,759
20131001|2013-09-16 11:00,16,107.3,107.38,107.07,107.14,740
20131001|2013-09-16 11:30,16,107.13,107.17,106.93,107.06,306
20131001|2013-09-16 12:00,16,107.05,107.08,106.85,106.94,401
20131001|2013-09-16 12:30,16,106.92,107.1,106.88,106.93,755
20131001|2013-09-16 13:00,16,106.93,107.1,106.53,106.59,2075
20131001|2013-09-16 13:30,16,106.56,106.63,106.27,106.32,901
20131001|2013-09-16 14:00,16,106.32,106.4,106.28,106.36,479
20131001|2013-09-16 14:30,16,106.36,106.36,106.11,106.15,256
20131001|2013-09-16 15:00,16,106.12,106.27,106.08,106.16,81
20131001|2013-09-16 15:30,16,106.14,106.17,106.1,106.1,26
20131001|2013-09-16 16:00,16,106.16,106.22,106.15,106.22,14
20131001|2013-09-16 16:30,16,106.3,106.31,106.28,106.28,3
20131001|2013-09-16 19:00,17,105.83,105.9,105.78,105.89,59
20131001|2013-09-16 19:30,17,105.91,105.91,105.79,105.79,5
20131001|2013-09-16 20:00,17,105.81,105.92,105.76,105.92,8
20131001|2013-09-16 20:30,17,105.86,105.86,105.79,105.84,11
20131001|2013-09-16 21:00,17,105.93,105.93,105.9,105.9,9
20131001|2013-09-16 21:30,17,105.88,105.88,105.88,105.88,1
20131001|2013-09-16 22:00,17,105.91,105.92,105.81,105.87,12
20131001|2013-09-16 22:30,17,105.84,105.85,105.81,105.81,3
20131001|2013-09-16 23:00,17,105.76,105.76,105.63,105.73,27
20131001|2013-09-16 23:30,17,105.74,105.8,105.74,105.8,23
20131001|2013-09-17 00:00,17,105.74,105.74,105.74,105.74,3
20131001|2013-09-17 00:30,17,105.75,105.77,105.75,105.77,5
20131001|2013-09-17 01:00,17,105.77,105.85,105.73,105.85,168
20131001|2013-09-17 01:30,17,105.96,106.12,105.95,106.05,178
20131001|2013-09-17 02:00,17,106.07,106.1,105.97,106.07,69
20131001|2013-09-17 02:30,17,106.08,106.09,105.91,106.08,193
20131001|2013-09-17 03:00,17,106.03,106.19,105.83,105.96,190
20131001|2013-09-17 03:30,17,105.96,106.12,105.96,106,57
20131001|2013-09-17 04:00,17,106.1,106.11,105.89,106.1,44
20131001|2013-09-17 04:30,17,106.01,106.06,105.97,106.04,35
20131001|2013-09-17 05:00,17,106.03,106.17,106.03,106.17,51
20131001|2013-09-17 05:30,17,106.1,106.33,106.07,106.31,60
20131001|2013-09-17 06:00,17,106.29,106.3,106.21,106.27,58
20131001|2013-09-17 06:30,17,106.3,106.43,106.09,106.24,249
20131001|2013-09-17 07:00,17,106.29,106.29,105.98,106.03,208
20131001|2013-09-17 07:30,17,106.06,106.1,105.8,105.81,367
20131001|2013-09-17 08:00,17,105.84,105.97,105.57,105.77,1423
20131001|2013-09-17 08:30,17,105.79,105.95,105.68,105.85,554
20131001|2013-09-17 09:00,17,105.85,105.86,105.51,105.85,1537
20131001|2013-09-17 09:30,17,105.88,105.98,105.72,105.85,625
20131001|2013-09-17 10:00,17,105.86,105.88,105.51,105.71,1482
20131001|2013-09-17 10:30,17,105.72,105.8,105.34,105.4,1115
20131001|2013-09-17 11:00,17,105.4,105.42,105.01,105.17,1988
20131001|2013-09-17 11:30,17,105.14,105.32,105.1,105.16,969
20131001|2013-09-17 12:00,17,105.11,105.24,104.93,105.19,1080
20131001|2013-09-17 12:30,17,105.2,105.24,104.98,105.24,1026
20131001|2013-09-17 13:00,17,105.22,105.47,105.08,105.39,1783
20131001|2013-09-17 13:30,17,105.38,105.51,105.36,105.46,415
20131001|2013-09-17 14:00,17,105.48,105.49,105.24,105.33,175
20131001|2013-09-17 14:30,17,105.33,105.54,105.3,105.53,155
20131001|2013-09-17 15:00,17,105.53,105.53,105.49,105.52,61
20131001|2013-09-17 15:30,17,105.52,105.54,105.52,105.54,9
20131001|2013-09-17 19:00,18,105.55,105.59,105.4,105.45,4
20131001|2013-09-17 19:30,18,105.38,105.5,105.38,105.48,6
20131001|2013-09-17 20:00,18,105.52,105.52,105.49,105.49,9
20131001|2013-09-17 21:30,18,105.66,105.66,105.62,105.62,7
20131001|2013-09-17 22:00,18,105.58,105.69,105.58,105.66,19
20131001|2013-09-17 22:30,18,105.65,105.66,105.64,105.64,7
20131001|2013-09-17 23:00,18,105.63,105.65,105.63,105.65,2
20131001|2013-09-17 23:30,18,105.63,105.63,105.57,105.57,10
20131001|2013-09-18 00:00,18,105.66,105.66,105.6,105.6,4
20131001|2013-09-18 00:30,18,105.6,105.65,105.59,105.63,53
20131001|2013-09-18 01:00,18,105.66,105.77,105.66,105.77,10
20131001|2013-09-18 01:30,18,105.67,106.08,105.67,106.07,81
20131001|2013-09-18 02:00,18,106.1,106.3,106.08,106.18,102
20131001|2013-09-18 02:30,18,106.28,106.55,106.27,106.44,137
20131001|2013-09-18 03:00,18,106.44,106.45,106.27,106.27,124
20131001|2013-09-18 03:30,18,106.29,106.29,106.19,106.21,151
20131001|2013-09-18 04:00,18,106.25,106.3,106.12,106.14,80
20131001|2013-09-18 04:30,18,106.11,106.24,106.11,106.22,29
20131001|2013-09-18 05:00,18,106.15,106.23,106.15,106.19,133
20131001|2013-09-18 05:30,18,106.19,106.27,106.16,106.21,87
20131001|2013-09-18 06:00,18,106.24,106.24,105.98,105.98,65
20131001|2013-09-18 06:30,18,105.96,106.01,105.86,105.91,182
20131001|2013-09-18 07:00,18,105.9,105.96,105.56,105.86,434
20131001|2013-09-18 07:30,18,105.74,105.96,105.66,105.76,222
20131001|2013-09-18 08:00,18,105.73,106.08,105.73,105.91,377
20131001|2013-09-18 08:30,18,105.95,106.01,105.79,105.85,367
20131001|2013-09-18 09:00,18,105.79,105.83,105.62,105.74,440
20131001|2013-09-18 09:30,18,105.99,106.55,105.93,106.36,1013
20131001|2013-09-18 10:00,18,106.43,106.72,106.43,106.67,229
20131001|2013-09-18 10:30,18,106.65,107.02,106.51,106.96,376
20131001|2013-09-18 11:00,18,107.02,107.69,107.02,107.48,621
20131001|2013-09-18 11:30,18,107.42,107.61,107.2,107.28,310
20131001|2013-09-18 12:00,18,107.28,107.4,107.11,107.22,124
20131001|2013-09-18 12:30,18,107.19,107.19,106.92,106.97,238
20131001|2013-09-18 13:00,18,107.18,108.25,107.18,108.16,1657
20131001|2013-09-18 13:30,18,108.1,108.36,108.05,108.36,373
20131001|2013-09-18 14:00,18,108.35,108.48,108.1,108.18,253
20131001|2013-09-18 14:30,18,108.21,108.3,108.18,108.19,50
20131001|2013-09-18 15:00,18,108.18,108.23,108.07,108.11,93
20131001|2013-09-18 15:30,18,108.07,108.17,108.06,108.15,45
20131001|2013-09-18 16:00,18,108.26,108.31,108.26,108.31,14
20131001|2013-09-18 16:30,18,108.35,108.35,108.35,108.35,1
20131001|2013-09-18 19:00,19,108.27,108.46,108.27,108.46,6
20131001|2013-09-18 20:00,19,108.51,108.51,108.51,108.51,1
20131001|2013-09-18 21:00,19,108.72,108.72,108.72,108.72,1
20131001|2013-09-18 22:00,19,108.51,108.51,108.51,108.51,5
20131001|2013-09-19 01:00,19,108.28,108.31,108.28,108.31,2
20131001|2013-09-19 01:30,19,108.44,108.44,108.43,108.43,3
20131001|2013-09-19 02:00,19,108.75,108.8,108.73,108.73,5
20131001|2013-09-19 02:30,19,108.7,108.7,108.6,108.6,12
20131001|2013-09-19 03:00,19,108.54,108.76,108.5,108.52,18
20131001|2013-09-19 03:30,19,108.55,108.61,108.53,108.61,29
20131001|2013-09-19 04:00,19,108.61,108.96,108.56,108.89,51
20131001|2013-09-19 04:30,19,108.92,108.92,108.79,108.79,3
20131001|2013-09-19 05:00,19,108.75,108.76,108.64,108.7,15
20131001|2013-09-19 05:30,19,108.72,108.76,108.68,108.68,6
20131001|2013-09-19 06:00,19,108.81,108.81,108.7,108.7,7
20131001|2013-09-19 06:30,19,108.72,108.72,108.27,108.27,48
20131001|2013-09-19 07:00,19,108.3,108.47,108.11,108.12,40
20131001|2013-09-19 07:30,19,108.23,108.68,108.23,108.5,135
20131001|2013-09-19 08:00,19,108.45,108.64,107.7,107.72,205
20131001|2013-09-19 08:30,19,107.72,107.93,107.5,107.71,843
20131001|2013-09-19 09:00,19,107.7,108.07,107.58,107.66,320
20131001|2013-09-19 09:30,19,107.63,108.03,107.63,107.91,225
20131001|2013-09-19 10:00,19,107.88,107.89,107.73,107.77,100
20131001|2013-09-19 10:30,19,107.8,107.87,106.95,107.03,590
20131001|2013-09-19 11:00,19,107.03,107.18,106.87,106.99,110
20131001|2013-09-19 11:30,19,106.97,107.2,106.97,107,20
20131001|2013-09-19 12:00,19,107.11,107.28,107.11,107.26,23
20131001|2013-09-19 12:30,19,106.96,106.99,106.96,106.99,3
20131001|2013-09-19 13:00,19,106.62,106.75,106.35,106.35,87
20131001|2013-09-19 13:30,19,106.32,106.32,106.32,106.32,1
20131101|2008-05-05 15:00,5,110.19,110.19,110.19,110.19,0
20131101|2008-05-06 15:00,6,111.95,111.95,111.95,111.95,0
20131101|2008-05-07 15:00,7,114.28,114.28,114.28,114.28,0
20131101|2008-05-08 15:00,8,115.76,115.76,115.76,115.76,0
20131101|2008-05-09 15:00,9,119.01,119.01,119.01,119.01,0
20131101|2008-05-12 15:30,12,117.94,117.94,117.94,117.94,0
20131101|2008-05-13 15:00,13,118.64,118.64,118.64,118.64,0
20131101|2008-05-14 15:00,14,119.22,119.22,119.22,119.22,0
20131101|2008-05-15 15:00,15,119.67,119.67,119.67,119.67,0
20131101|2008-05-16 15:00,16,124.7,124.7,124.7,124.7,0
20131101|2008-05-20 15:30,20,134.22,134.22,134.22,134.22,0
20131101|2008-05-21 15:30,21,137.86,137.86,137.86,137.86,0
20131101|2008-05-22 15:30,22,132.61,132.61,132.61,132.61,0
20131101|2008-05-23 15:00,23,130.85,130.85,130.85,130.85,0
20131101|2008-05-26 12:30,26,131.52,131.52,131.52,131.52,0
20131101|2008-05-27 15:00,27,128.94,128.94,128.94,128.94,0
20131101|2008-05-28 15:00,28,128.28,128.28,128.28,128.28,0
20131101|2008-05-29 15:00,29,125.8,125.8,125.8,125.8,0
20131101|2008-05-30 15:00,30,125.06,125.06,125.06,125.06,0
20131101|2008-06-03 15:30,3,124.6,124.6,124.6,124.6,0
20131101|2008-06-04 15:00,4,122.85,122.85,122.85,122.85,0
20131101|2008-06-05 15:30,5,126.26,126.26,126.26,126.26,0
20131101|2008-06-06 15:00,6,131.65,131.65,131.65,131.65,0
20131101|2008-06-09 15:30,9,129.11,129.11,129.11,129.11,0
20131101|2008-06-10 15:00,10,129.84,129.84,129.84,129.84,0
20131101|2008-06-11 15:00,11,135.14,135.14,135.14,135.14,0
20131101|2008-06-12 15:00,12,136.09,136.09,136.09,136.09,0
20131101|2008-06-13 15:00,13,135.09,135.09,135.09,135.09,0
20131101|2008-06-16 15:30,16,136,136,136,136,0
20131101|2008-06-17 15:00,17,134.66,134.66,134.66,134.66,0
20131101|2008-06-18 15:30,18,135.84,135.84,135.84,135.84,0
20131101|2008-06-19 15:00,19,132.03,132.03,132.03,132.03,0
20131101|2008-06-20 15:00,20,133.31,133.31,133.31,133.31,0
20131101|2008-06-23 15:30,23,134.23,134.23,134.23,134.23,0
20131101|2008-06-24 15:00,24,134.88,134.88,134.88,134.88,0
20131101|2008-06-25 15:00,25,133.18,133.18,133.18,133.18,0
20131101|2008-06-26 15:00,26,136.38,136.38,136.38,136.38,0
20131101|2008-06-27 15:00,27,135.97,135.97,135.97,135.97,0
20131101|2008-06-30 15:00,30,136.15,136.15,136.15,136.15,0
20131101|2008-07-01 15:00,1,137.17,137.17,137.17,137.17,0
20131101|2008-07-02 15:00,2,140.02,140.02,140.02,140.02,0
20131101|2008-07-03 15:00,3,141.66,141.66,141.66,141.66,0
20131101|2008-07-04 12:00,4,140.59,140.59,140.59,140.59,0
20131101|2008-07-08 15:00,8,136.48,136.48,136.48,136.48,0
20131101|2008-07-09 15:00,9,136.24,136.24,136.24,136.24,0
20131101|2008-07-10 15:30,10,139.07,139.07,139.07,139.07,0
20131101|2008-07-11 15:00,11,140.26,140.26,140.26,140.26,0
20131101|2008-07-14 15:00,14,141.4,141.4,141.4,141.4,0
20131101|2008-07-15 15:00,15,136.92,136.92,136.92,136.92,0
20131101|2008-07-16 15:00,16,133.74,133.74,133.74,133.74,0
20131101|2008-07-17 15:00,17,128.89,128.89,128.89,128.89,0
20131101|2008-07-18 15:00,18,128.59,128.59,128.59,128.59,0
20131101|2008-07-21 15:00,21,130.92,130.92,130.92,130.92,0
20131101|2008-07-22 15:00,22,128.97,128.97,128.97,128.97,0
20131101|2008-07-23 15:30,23,125.87,125.87,125.87,125.87,0
20131101|2008-07-24 15:00,24,122.65,122.65,122.65,122.65,0
20131101|2008-07-25 15:00,25,120.16,120.16,120.16,120.16,0
20131101|2008-07-28 15:00,28,120.86,120.86,120.86,120.86,0
20131101|2008-07-29 15:00,29,118.62,118.62,118.62,118.62,0
20131101|2008-07-30 15:00,30,120.99,120.99,120.99,120.99,0
20131101|2008-07-31 15:30,31,118.47,118.47,118.47,118.47,0
20131101|2008-08-01 15:00,1,121.38,121.38,121.38,121.38,0
20131101|2008-08-04 15:00,4,118.33,118.33,118.33,118.33,0
20131101|2008-08-05 15:00,5,114.92,114.92,114.92,114.92,0
20131101|2008-08-06 15:00,6,114.09,114.09,114.09,114.09,0
20131101|2008-08-07 15:00,7,114.23,114.23,114.23,114.23,0
20131101|2008-08-08 15:00,8,111.51,111.51,111.51,111.51,0
20131101|2008-08-11 15:00,11,111.51,111.51,111.51,111.51,0
20131101|2008-08-12 15:00,12,109.5,109.5,109.5,109.5,0
20131101|2008-08-13 15:00,13,111.16,111.16,111.16,111.16,0
20131101|2008-08-14 15:00,14,111.22,111.22,111.22,111.22,0
20131101|2008-08-15 15:00,15,112.69,112.69,112.69,112.69,0
20131101|2008-08-18 15:00,18,111.14,111.14,111.14,111.14,0
20131101|2008-08-19 15:00,19,112.2,112.2,112.2,112.2,0
20131101|2008-08-20 15:00,20,114.51,114.51,114.51,114.51,0
20131101|2008-08-21 15:00,21,121.44,121.44,121.44,121.44,0
20131101|2008-08-22 15:00,22,115.58,115.58,115.58,115.58,0
20131101|2008-08-25 15:00,25,116.61,116.61,116.61,116.61,0
20131101|2008-08-26 15:00,26,117.22,117.22,117.22,117.22,0
20131101|2008-08-27 15:00,27,118.65,118.65,118.65,118.65,0
20131101|2008-08-28 15:00,28,117.4,117.4,117.4,117.4,0
20131101|2008-08-29 15:00,29,116.96,116.96,116.96,116.96,0
20131101|2008-09-01 12:30,1,113.4,113.4,113.4,113.4,0
20131101|2008-09-02 15:00,2,115.91,115.91,115.91,115.91,0
20131101|2008-09-03 15:00,3,115.26,115.26,115.26,115.26,0
20131101|2008-09-04 15:00,4,112.97,112.97,112.97,112.97,0
20131101|2008-09-05 15:00,5,109.81,109.81,109.81,109.81,0
20131101|2008-09-08 15:30,8,109.37,109.37,109.37,109.37,0
20131101|2008-09-09 15:00,9,106.65,106.65,106.65,106.65,0
20131101|2008-09-10 15:30,10,106.02,106.02,106.02,106.02,0
20131101|2008-09-11 15:00,11,104.64,104.64,104.64,104.64,0
20131101|2008-09-12 15:00,12,105.79,105.79,105.79,105.79,0
20131101|2008-09-15 15:00,15,100.94,100.94,100.94,100.94,0
20131101|2008-09-16 15:00,16,94.99,94.99,94.99,94.99,0
20131101|2008-09-17 15:00,17,97.81,97.81,97.81,97.81,0
20131101|2008-09-18 15:00,18,99.14,99.14,99.14,99.14,0
20131101|2008-09-19 15:00,19,104.58,104.58,104.58,104.58,0
20131101|2008-09-22 15:00,22,110.27,110.27,110.27,110.27,0
20131101|2008-09-23 15:00,23,107.03,107.03,107.03,107.03,0
20131101|2008-09-24 15:00,24,107.21,107.21,107.21,107.21,0
20131101|2008-09-25 15:00,25,109.8,109.8,109.8,109.8,0
20131101|2008-09-26 15:00,26,109.83,109.83,109.83,109.83,0
20131101|2008-09-29 15:00,29,102.33,102.33,102.33,102.33,0
20131101|2008-09-30 15:00,30,106.23,106.23,106.23,106.23,0
20131101|2008-10-01 15:00,1,103.53,103.53,103.53,103.53,0
20131101|2008-10-02 15:00,2,99.38,99.38,99.38,99.38,0
20131101|2008-10-03 15:00,3,98.34,98.34,98.34,98.34,0
20131101|2008-10-06 15:00,6,93.22,93.22,93.22,93.22,0
20131101|2008-10-07 15:00,7,95.17,95.17,95.17,95.17,0
20131101|2008-10-09 15:00,9,94.25,94.25,94.25,94.25,0
20131101|2008-10-10 15:00,10,88.12,88.12,88.12,88.12,0
20131101|2008-10-13 15:00,13,90.22,90.22,90.22,90.22,0
20131101|2008-10-14 15:30,14,88.08,88.08,88.08,88.08,0
20131101|2008-10-15 15:00,15,85.38,85.38,85.38,85.38,0
20131101|2008-10-16 15:00,16,83.73,83.73,83.73,83.73,0
20131101|2008-10-17 15:00,17,85.2,85.2,85.2,85.2,0
20131101|2008-10-20 15:00,20,87.58,87.58,87.58,87.58,0
20131101|2008-10-21 15:00,21,88.22,88.22,88.22,88.22,0
20131101|2008-10-22 15:00,22,84.41,84.41,84.41,84.41,0
20131101|2008-10-23 15:00,23,85.48,85.48,85.48,85.48,0
20131101|2008-10-24 15:00,24,83.36,83.36,83.36,83.36,0
20131101|2008-10-27 15:00,27,82.57,82.57,82.57,82.57,0
20131101|2008-10-28 15:00,28,80.82,80.82,80.82,80.82,0
20131101|2008-10-29 15:00,29,85.06,85.06,85.06,85.06,0
20131101|2008-10-30 15:00,30,86.08,86.08,86.08,86.08,0
20131101|2008-10-31 15:00,31,89.18,89.18,89.18,89.18,0
20131101|2012-10-01 14:00,1,93.9,93.9,93.9,93.9,1
20131101|2012-10-04 09:30,4,91.1,91.1,91.1,91.1,24
20131101|2013-01-04 08:30,4,94,94,94,94,5
20131101|2013-01-04 09:00,4,94,94,94,94,1
20131101|2013-01-18 13:00,18,95.9,95.9,95.9,95.9,15
20131101|2013-01-21 08:30,21,95.78,95.78,95.78,95.78,1
20131101|2013-01-22 05:00,22,96.22,96.22,96.17,96.17,31
20131101|2013-01-22 07:00,22,96.04,96.04,96.04,96.04,1
20131101|2013-01-22 08:00,22,96.3,96.3,96.3,96.3,10
20131101|2013-01-22 11:00,22,96.59,96.59,96.59,96.59,2
20131101|2013-01-22 11:30,22,96.52,96.52,96.52,96.52,4
20131101|2013-01-22 12:00,22,96.57,96.57,96.57,96.57,7
20131101|2013-01-22 13:00,22,96.61,96.61,96.61,96.61,2
20131101|2013-01-23 02:00,23,96.46,96.46,96.46,96.46,1
20131101|2013-01-23 03:00,23,96.36,96.36,96.36,96.36,1
20131101|2013-01-23 07:30,23,96.36,96.36,96.36,96.36,1
20131101|2013-01-23 08:00,23,96.22,96.22,96.22,96.22,1
20131101|2013-01-23 09:30,23,96.23,96.23,96.23,96.23,4
20131101|2013-01-23 10:00,23,96.37,96.4,96.36,96.39,11
20131101|2013-01-23 10:30,23,96.33,96.33,96.27,96.29,8
20131101|2013-01-23 12:30,23,96.18,96.18,96.18,96.18,1
20131101|2013-01-24 08:00,24,96.48,96.49,96.38,96.39,44
20131101|2013-01-24 09:00,24,96.38,96.38,96.22,96.22,23
20131101|2013-01-24 09:30,24,96.38,96.38,96.38,96.38,3
20131101|2013-01-24 10:00,24,96.61,96.61,96.61,96.61,1
20131101|2013-01-24 10:30,24,96.7,96.73,96.7,96.73,9
20131101|2013-01-24 11:00,24,96.54,96.54,96.5,96.5,11
20131101|2013-01-24 11:30,24,96.43,96.49,96.43,96.49,4
20131101|2013-01-24 13:00,24,96.5,96.58,96.5,96.58,11
20131101|2013-01-25 02:00,25,96.72,96.72,96.72,96.72,1
20131101|2013-01-25 04:30,25,96.77,96.84,96.77,96.84,2
20131101|2013-01-25 05:00,25,96.85,96.85,96.85,96.85,1
20131101|2013-01-25 06:30,25,96.87,96.87,96.87,96.87,1
20131101|2013-01-25 07:30,25,96.92,96.92,96.92,96.92,1
20131101|2013-01-25 08:00,25,96.83,96.83,96.82,96.82,6
20131101|2013-01-25 08:30,25,96.66,96.66,96.56,96.56,5
20131101|2013-01-25 09:30,25,96.4,96.4,95.95,96.22,3
20131101|2013-01-25 10:30,25,96.23,96.23,96.23,96.23,1
20131101|2013-01-28 07:30,28,96.88,96.96,96.88,96.96,15
20131101|2013-01-28 09:00,28,96.04,96.04,96.04,96.04,2
20131101|2013-01-28 11:00,28,96.51,96.51,96.51,96.51,12
20131101|2013-01-28 11:30,28,96.45,96.45,96.45,96.45,2
20131101|2013-01-29 03:00,29,96.89,96.9,96.89,96.9,6
20131101|2013-01-29 04:30,29,96.73,96.73,96.68,96.68,34
20131101|2013-01-29 05:00,29,96.71,96.71,96.71,96.71,1
20131101|2013-01-29 05:30,29,96.7,96.7,96.7,96.7,1
20131101|2013-01-29 07:30,29,96.86,96.86,96.86,96.86,1
20131101|2013-01-29 08:30,29,97.26,97.26,97.15,97.16,4
20131101|2013-01-29 09:30,29,97.5,97.53,97.5,97.53,2
20131101|2013-01-29 10:00,29,97.61,97.61,97.59,97.6,19
20131101|2013-01-29 10:30,29,97.45,97.45,97.44,97.44,5
20131101|2013-01-29 11:00,29,97.51,97.51,97.51,97.51,3
20131101|2013-01-29 11:30,29,97.44,97.44,97.44,97.44,1
20131101|2013-01-29 12:00,29,97.39,97.39,97.22,97.22,2
20131101|2013-01-30 04:00,30,97.69,97.69,97.69,97.69,1
20131101|2013-01-30 06:30,30,97.77,97.77,97.77,97.77,1
20131101|2013-01-30 07:30,30,97.64,97.68,97.53,97.68,6
20131101|2013-01-30 08:00,30,97.5,97.66,97.5,97.66,3
20131101|2013-01-30 09:00,30,97.57,97.57,97.57,97.57,1
20131101|2013-01-30 11:00,30,97.57,97.57,97.57,97.57,1
20131101|2013-01-30 13:00,30,97.83,97.83,97.83,97.83,1
20131101|2013-01-30 15:00,30,98,98,97.94,97.94,12
20131101|2013-01-31 07:00,31,97.55,97.55,97.55,97.55,1
20131101|2013-01-31 08:00,31,97.29,97.29,97.15,97.15,5
20131101|2013-01-31 08:30,31,97.43,97.43,97.25,97.25,8
20131101|2013-01-31 09:00,31,97.28,97.31,97.28,97.31,27
20131101|2013-01-31 12:00,31,97.93,97.93,97.93,97.93,3
20131101|2013-01-31 13:00,31,97.84,97.97,97.84,97.92,4
20131101|2013-01-31 13:30,31,97.89,97.89,97.89,97.89,2
20131101|2013-01-31 14:00,31,97.81,97.81,97.81,97.81,1
20131101|2013-02-01 05:00,1,97.9,97.9,97.9,97.9,1
20131101|2013-02-01 08:00,1,97.89,97.95,97.89,97.95,2
20131101|2013-02-01 08:30,1,97.63,97.73,97.63,97.73,3
20131101|2013-02-01 09:00,1,97.95,98.31,97.95,98.31,3
20131101|2013-02-01 10:30,1,98.54,98.54,98.53,98.53,3
20131101|2013-02-01 11:00,1,98.27,98.27,98.27,98.27,4
20131101|2013-02-01 11:30,1,98.08,98.08,98.08,98.08,1
20131101|2013-02-01 12:00,1,98.17,98.17,98.17,98.17,17
20131101|2013-02-01 12:30,1,98.38,98.38,98.38,98.38,14
20131101|2013-02-01 13:00,1,98.31,98.42,98.31,98.42,2
20131101|2013-02-04 04:30,4,97.89,97.89,97.89,97.89,1
20131101|2013-02-04 05:00,4,97.8,97.8,97.8,97.8,1
20131101|2013-02-04 05:30,4,97.78,97.78,97.78,97.78,1
20131101|2013-02-04 07:00,4,97.59,97.59,97.32,97.32,4
20131101|2013-02-04 08:00,4,97.15,97.16,97.15,97.16,2
20131101|2013-02-04 08:30,4,97.33,97.33,97.29,97.29,8
20131101|2013-02-04 09:00,4,97.66,97.66,97.66,97.66,9
20131101|2013-02-04 11:30,4,97.23,97.3,97.23,97.3,5
20131101|2013-02-04 13:00,4,97.02,97.22,97.02,97.22,4
20131101|2013-02-05 07:00,5,97.72,97.72,97.72,97.72,1
20131101|2013-02-05 08:30,5,97.94,97.94,97.94,97.94,6
20131101|2013-02-05 10:00,5,97.91,97.91,97.66,97.66,5
20131101|2013-02-05 11:00,5,98.01,98.01,97.91,97.91,11
20131101|2013-02-05 11:30,5,97.9,98.01,97.84,97.91,80
20131101|2013-02-05 12:00,5,98.04,98.04,97.98,97.98,10
20131101|2013-02-05 12:30,5,97.97,97.97,97.97,97.97,9
20131101|2013-02-05 13:00,5,97.84,97.84,97.84,97.84,1
20131101|2013-02-06 02:30,6,97.56,97.57,97.47,97.47,3
20131101|2013-02-06 04:30,6,97.43,97.43,97.43,97.43,1
20131101|2013-02-06 06:00,6,97.07,97.07,97.07,97.07,1
20131101|2013-02-06 06:30,6,96.97,96.97,96.97,96.97,1
20131101|2013-02-06 07:00,6,96.71,96.71,96.69,96.7,3
20131101|2013-02-06 08:30,6,96.94,96.94,96.94,96.94,5
20131101|2013-02-06 09:00,6,97.13,97.18,97.13,97.18,9
20131101|2013-02-06 09:30,6,96.99,97.43,96.99,97.43,3
20131101|2013-02-06 10:00,6,97.56,97.61,97.51,97.51,7
20131101|2013-02-06 10:30,6,97.75,97.75,97.75,97.75,4
20131101|2013-02-06 11:30,6,97.94,97.94,97.87,97.87,21
20131101|2013-02-06 13:00,6,97.81,97.81,97.81,97.81,1
20131101|2013-02-06 13:30,6,97.93,97.98,97.92,97.98,16
20131101|2013-02-06 14:00,6,97.95,97.95,97.93,97.93,14
20131101|2013-02-06 14:30,6,97.93,97.93,97.93,97.93,11
20131101|2013-02-07 04:00,7,98.2,98.2,98.2,98.2,2
20131101|2013-02-07 04:30,7,98.16,98.16,98.16,98.16,3
20131101|2013-02-07 06:30,7,98.24,98.33,98.21,98.21,30
20131101|2013-02-07 08:00,7,98.12,98.12,98.12,98.12,7
20131101|2013-02-07 09:00,7,98.05,98.05,97.56,97.56,30
20131101|2013-02-07 09:30,7,97.49,97.66,97.49,97.66,3
20131101|2013-02-07 10:30,7,97.5,97.59,97.42,97.57,21
20131101|2013-02-07 11:30,7,97.49,97.49,97.45,97.45,2
20131101|2013-02-07 12:00,7,97.23,97.23,97.23,97.23,1
20131101|2013-02-08 03:00,8,97.63,97.63,97.63,97.63,5
20131101|2013-02-08 05:30,8,98.01,98.01,98.01,98.01,15
20131101|2013-02-08 06:00,8,98.03,98.04,98.03,98.03,4
20131101|2013-02-08 07:00,8,97.85,97.85,97.85,97.85,1
20131101|2013-02-08 07:30,8,97.97,97.97,97.97,97.97,1
20131101|2013-02-08 08:00,8,97.87,97.87,97.86,97.87,17
20131101|2013-02-08 08:30,8,98.03,98.09,98.01,98.01,110
20131101|2013-02-08 09:00,8,98.01,98.15,98,98.11,126
20131101|2013-02-08 09:30,8,98.12,98.18,98.11,98.11,84
20131101|2013-02-08 10:00,8,97.84,97.84,97.83,97.83,2
20131101|2013-02-08 10:30,8,97.95,97.95,97.95,97.95,1
20131101|2013-02-08 12:00,8,97.55,97.57,97.52,97.57,18
20131101|2013-02-08 13:00,8,97.48,97.63,97.48,97.58,12
20131101|2013-02-11 08:00,11,97.32,97.32,97.32,97.32,4
20131101|2013-02-11 10:00,11,97.52,97.83,97.52,97.83,19
20131101|2013-02-11 10:30,11,98.27,98.27,98.27,98.27,3
20131101|2013-02-11 11:00,11,98.16,98.16,98.14,98.14,20
20131101|2013-02-11 11:30,11,98.17,98.19,98.13,98.19,41
20131101|2013-02-11 12:00,11,98.26,98.26,98.26,98.26,16
20131101|2013-02-11 13:00,11,98.11,98.4,98.11,98.4,4
20131101|2013-02-12 04:00,12,98.12,98.12,98.12,98.12,1
20131101|2013-02-12 05:00,12,98.41,98.41,98.41,98.41,16
20131101|2013-02-12 05:30,12,98.68,98.73,98.68,98.73,20
20131101|2013-02-12 09:30,12,98.77,98.77,98.74,98.74,2
20131101|2013-02-12 13:00,12,98.87,98.87,98.59,98.72,11
20131101|2013-02-12 13:30,12,98.72,98.72,98.71,98.71,3
20131101|2013-02-13 03:00,13,98.82,98.82,98.8,98.8,3
20131101|2013-02-13 07:30,13,98.93,99.09,98.93,99,22
20131101|2013-02-13 08:00,13,98.9,98.9,98.9,98.9,2
20131101|2013-02-13 08:30,13,98.95,98.95,98.85,98.85,5
20131101|2013-02-13 09:00,13,98.85,98.85,98.77,98.79,5
20131101|2013-02-13 09:30,13,99.06,99.06,98.47,98.52,10
20131101|2013-02-13 11:00,13,98.72,98.72,98.72,98.72,17
20131101|2013-02-13 12:00,13,98.64,98.64,98.64,98.64,1
20131101|2013-02-13 12:30,13,98.52,98.52,98.52,98.52,1
20131101|2013-02-13 13:00,13,98.25,98.25,98.09,98.09,22
20131101|2013-02-13 14:00,13,98.39,98.39,98.39,98.39,15
20131101|2013-02-13 14:30,13,98.42,98.42,98.42,98.42,1
20131101|2013-02-14 05:00,14,98.3,98.3,98.17,98.17,30
20131101|2013-02-14 07:30,14,98.58,98.58,98.58,98.58,5
20131101|2013-02-14 08:30,14,98.84,98.84,98.84,98.84,1
20131101|2013-02-14 09:30,14,98.62,98.62,98.62,98.62,6
20131101|2013-02-14 10:30,14,98.64,98.64,98.61,98.61,12
20131101|2013-02-14 11:30,14,98.53,98.53,98.47,98.47,2
20131101|2013-02-14 12:30,14,98.58,98.58,98.46,98.57,9
20131101|2013-02-14 13:00,14,98.58,98.62,98.56,98.56,12
20131101|2013-02-14 15:30,14,98.48,98.48,98.48,98.48,1
20131101|2013-02-15 05:00,15,98.06,98.06,98.06,98.06,1
20131101|2013-02-15 06:00,15,98.27,98.32,98.27,98.32,15
20131101|2013-02-15 08:00,15,98.18,98.18,97.52,97.52,5
20131101|2013-02-15 08:30,15,96.98,96.98,96.98,96.98,7
20131101|2013-02-15 09:00,15,97.01,97.03,96.95,96.95,4
20131101|2013-02-15 09:30,15,96.88,97.05,96.88,97.04,9
20131101|2013-02-15 10:30,15,96.84,96.84,96.84,96.84,3
20131101|2013-02-15 11:00,15,97,97.01,97,97.01,6
20131101|2013-02-15 12:30,15,97.34,97.34,97.28,97.28,10
20131101|2013-02-15 13:00,15,97.2,97.35,97.19,97.35,23
20131101|2013-02-15 13:30,15,97.42,97.42,97.42,97.42,3
20131101|2013-02-15 14:00,15,97.42,97.42,97.42,97.42,1
20131101|2013-02-18 10:00,18,97.16,97.16,97.16,97.16,1
20131101|2013-02-18 10:30,18,96.68,96.75,96.68,96.75,4
20131101|2013-02-18 12:00,18,96.91,96.91,96.91,96.91,1
20131101|2013-02-19 07:00,19,97.24,97.24,97.24,97.24,1
20131101|2013-02-19 07:30,19,97.33,97.33,97.33,97.33,3
20131101|2013-02-19 08:30,19,97.15,97.15,97.15,97.15,1
20131101|2013-02-19 09:30,19,96.95,96.95,96.95,96.95,3
20131101|2013-02-19 10:30,19,97.07,97.07,97.07,97.07,16
20131101|2013-02-19 11:00,19,97,97,97,97,2
20131101|2013-02-19 11:30,19,97.16,97.16,97.16,97.16,1
20131101|2013-02-19 12:00,19,97.16,97.21,97.16,97.21,4
20131101|2013-02-19 13:00,19,97.26,97.73,97.26,97.73,19
20131101|2013-02-19 14:30,19,97.71,97.71,97.71,97.71,1
20131101|2013-02-20 06:00,20,97.59,97.59,97.59,97.59,1
20131101|2013-02-20 08:00,20,97.9,97.9,97.9,97.9,2
20131101|2013-02-20 08:30,20,97.75,97.76,97.66,97.66,7
20131101|2013-02-20 09:00,20,97.62,97.62,97.27,97.27,11
20131101|2013-02-20 09:30,20,97.34,97.34,96.94,96.94,9
20131101|2013-02-20 10:00,20,96.5,96.5,95.2,96.11,53
20131101|2013-02-20 10:30,20,95.76,95.76,95.71,95.71,4
20131101|2013-02-20 11:30,20,95.69,95.72,95.65,95.65,4
20131101|2013-02-20 12:00,20,95.68,95.68,95.66,95.66,4
20131101|2013-02-20 12:30,20,95.27,95.27,95.26,95.26,3
20131101|2013-02-20 13:00,20,95.92,95.92,95.92,95.92,15
20131101|2013-02-20 13:30,20,95.76,95.76,95.76,95.76,1
20131101|2013-02-20 14:30,20,95.69,95.69,95.69,95.69,1
20131101|2013-02-21 07:30,21,94.58,94.58,94.37,94.37,3
20131101|2013-02-21 08:00,21,94.37,94.37,94.37,94.37,1
20131101|2013-02-21 08:30,21,94.07,94.07,93.75,93.75,6
20131101|2013-02-21 09:00,21,94.02,94.02,94.02,94.02,1
20131101|2013-02-21 09:30,21,94.05,94.05,94.05,94.05,1
20131101|2013-02-21 10:30,21,94.21,94.21,94.21,94.21,2
20131101|2013-02-21 11:30,21,93.85,93.85,93.85,93.85,1
20131101|2013-02-21 15:30,21,93.74,93.74,93.74,93.74,2
20131101|2013-02-22 03:00,22,94.16,94.16,94.07,94.07,3
20131101|2013-02-22 07:00,22,94,94,94,94,1
20131101|2013-02-22 07:30,22,93.81,93.81,93.81,93.81,1
20131101|2013-02-22 08:00,22,93.55,93.55,93.55,93.55,2
20131101|2013-02-22 08:30,22,93.69,93.69,93.69,93.69,1
20131101|2013-02-22 12:00,22,93.92,93.92,93.92,93.92,1
20131101|2013-02-25 07:30,25,95.01,95.01,94.83,94.87,8
20131101|2013-02-25 08:30,25,94.53,94.53,94.53,94.53,4
20131101|2013-02-25 09:00,25,94.29,94.3,94.26,94.27,10
20131101|2013-02-25 10:30,25,94.44,94.44,94.44,94.44,1
20131101|2013-02-25 13:00,25,94.05,94.05,94.05,94.05,3
20131101|2013-02-25 15:00,25,93.26,93.26,93.26,93.26,1
20131101|2013-02-26 04:00,26,93.42,93.42,93.42,93.42,1
20131101|2013-02-26 04:30,26,93.27,93.27,93.27,93.27,3
20131101|2013-02-26 05:00,26,93.37,93.37,93.36,93.36,15
20131101|2013-02-26 07:30,26,93.22,93.22,93.16,93.22,34
20131101|2013-02-26 08:00,26,93.86,93.86,93.86,93.86,1
20131101|2013-02-26 08:30,26,93.88,93.88,93.88,93.88,1
20131101|2013-02-26 09:30,26,93.61,93.74,93.61,93.74,6
20131101|2013-02-26 10:00,26,93.5,93.5,93.5,93.5,1
20131101|2013-02-26 12:00,26,93.24,93.24,93.24,93.24,2
20131101|2013-02-26 13:00,26,93.6,93.6,93.45,93.47,12
20131101|2013-02-26 15:30,26,93.5,93.5,93.5,93.5,2
20131101|2013-02-27 06:00,27,93.65,93.65,93.65,93.65,1
20131101|2013-02-27 08:00,27,93.23,93.25,93.23,93.25,9
20131101|2013-02-27 08:30,27,93.27,93.27,93.27,93.27,1
20131101|2013-02-27 09:00,27,93.57,93.57,93.55,93.55,9
20131101|2013-02-27 10:30,27,93.64,93.64,93.64,93.64,1
20131101|2013-02-27 11:30,27,93.66,93.66,93.54,93.54,5
20131101|2013-02-27 12:00,27,93.56,93.56,93.56,93.56,1
20131101|2013-02-27 13:00,27,93.16,93.33,93.16,93.31,3
20131101|2013-02-28 03:00,28,93.33,93.33,93.33,93.33,2
20131101|2013-02-28 04:30,28,93.15,93.15,93.15,93.15,1
20131101|2013-02-28 06:00,28,93.31,93.31,93.31,93.31,2
20131101|2013-02-28 07:00,28,93.4,93.4,93.4,93.4,1
20131101|2013-02-28 08:00,28,93.47,93.47,93.46,93.46,10
20131101|2013-02-28 08:30,28,93.45,93.61,93.39,93.61,4
20131101|2013-02-28 09:30,28,93.12,93.12,93.12,93.12,5
20131101|2013-02-28 10:00,28,93.29,93.29,93.29,93.29,1
20131101|2013-02-28 15:00,28,92.65,92.65,92.65,92.65,1
20131101|2013-03-01 03:00,1,92.4,92.4,92.4,92.4,5
20131101|2013-03-01 03:30,1,92.14,92.14,92.07,92.07,2
20131101|2013-03-01 04:00,1,91.79,91.79,91.78,91.78,3
20131101|2013-03-01 06:00,1,91.69,91.69,91.65,91.65,6
20131101|2013-03-01 06:30,1,91.32,91.32,91.32,91.32,1
20131101|2013-03-01 08:00,1,91.76,91.76,91.76,91.76,14
20131101|2013-03-01 08:30,1,91.6,91.6,91.51,91.51,13
20131101|2013-03-01 09:00,1,91.65,91.66,91.65,91.66,4
20131101|2013-03-01 09:30,1,91.89,91.89,91.78,91.79,12
20131101|2013-03-01 12:00,1,91.28,91.28,91.28,91.28,2
20131101|2013-03-01 12:30,1,91.35,91.35,91.19,91.19,5
20131101|2013-03-01 13:30,1,91.71,91.71,91.71,91.71,2
20131101|2013-03-04 03:30,4,91.31,91.31,91.31,91.31,1
20131101|2013-03-04 07:30,4,91.54,91.54,91.54,91.54,1
20131101|2013-03-04 08:00,4,91.37,91.37,91.37,91.37,5
20131101|2013-03-04 10:00,4,90.91,90.91,90.71,90.71,2
20131101|2013-03-04 16:00,4,91.21,91.21,91.21,91.21,1
20131101|2013-03-05 07:00,5,91.46,91.46,91.46,91.46,3
20131101|2013-03-05 09:30,5,91.44,91.44,91.44,91.44,4
20131101|2013-03-05 12:30,5,91.59,91.88,91.59,91.82,4
20131101|2013-03-06 05:30,6,91.73,91.73,91.73,91.73,1
20131101|2013-03-06 06:00,6,91.63,91.66,91.63,91.66,2
20131101|2013-03-06 08:00,6,91.63,91.63,91.63,91.63,11
20131101|2013-03-06 08:30,6,91.33,91.33,91.1,91.1,4
20131101|2013-03-06 09:00,6,91.1,91.19,91.1,91.19,3
20131101|2013-03-06 09:30,6,90.79,90.79,90.79,90.79,3
20131101|2013-03-06 10:30,6,90.96,91.03,90.96,90.99,8
20131101|2013-03-06 11:00,6,90.99,90.99,90.99,90.99,1
20131101|2013-03-07 04:00,7,91.53,91.53,91.53,91.53,1
20131101|2013-03-07 07:30,7,91.89,91.89,91.89,91.89,1
20131101|2013-03-07 08:00,7,92.01,92.01,91.97,91.97,3
20131101|2013-03-07 08:30,7,91.66,91.66,91.66,91.66,2
20131101|2013-03-07 09:00,7,92.02,92.06,92.02,92.06,2
20131101|2013-03-07 09:30,7,91.87,91.87,91.85,91.85,25
20131101|2013-03-07 10:30,7,91.95,91.95,91.95,91.95,1
20131101|2013-03-07 11:00,7,91.72,91.72,91.72,91.72,1
20131101|2013-03-08 02:00,8,92.18,92.18,92.18,92.18,3
20131101|2013-03-08 08:30,8,91.97,91.97,91.97,91.97,2
20131101|2013-03-08 09:00,8,92.12,92.12,92.12,92.12,1
20131101|2013-03-08 09:30,8,91.82,91.83,91.71,91.83,86
20131101|2013-03-08 10:00,8,91.68,91.68,91.66,91.66,3
20131101|2013-03-08 11:30,8,91.65,91.65,91.65,91.65,1
20131101|2013-03-08 12:30,8,92.16,92.17,92.16,92.17,13
20131101|2013-03-08 13:00,8,92.51,92.53,92.47,92.47,9
20131101|2013-03-08 13:30,8,92.43,92.43,92.43,92.43,1
20131101|2013-03-11 08:00,11,92.25,92.25,91.93,91.93,5
20131101|2013-03-11 08:30,11,92,92,92,92,1
20131101|2013-03-11 09:00,11,91.84,91.84,91.84,91.84,1
20131101|2013-03-11 10:00,11,91.66,91.77,91.66,91.77,3
20131101|2013-03-12 04:00,12,92.29,92.29,92.29,92.29,1
20131101|2013-03-12 06:30,12,92.46,92.46,92.46,92.46,1
20131101|2013-03-12 07:00,12,92.67,92.67,92.67,92.67,1
20131101|2013-03-12 07:30,12,92.75,92.97,92.75,92.97,2
20131101|2013-03-12 08:00,12,93.36,93.36,93.27,93.27,2
20131101|2013-03-12 11:00,12,93.07,93.07,93.07,93.07,1
20131101|2013-03-12 13:00,12,92.59,92.59,92.59,92.59,1
20131101|2013-03-13 03:00,13,92.99,92.99,92.99,92.99,1
20131101|2013-03-13 04:00,13,92.85,92.85,92.85,92.85,1
20131101|2013-03-13 05:00,13,92.81,92.81,92.81,92.81,1
20131101|2013-03-13 07:00,13,92.76,92.76,92.76,92.76,3
20131101|2013-03-13 07:30,13,92.94,92.94,92.94,92.94,1
20131101|2013-03-13 08:00,13,92.86,92.86,92.86,92.86,1
20131101|2013-03-13 09:30,13,92.79,92.98,92.79,92.91,4
20131101|2013-03-13 10:30,13,92.59,92.59,92.59,92.59,2
20131101|2013-03-13 11:00,13,92.56,92.56,92.44,92.44,2
20131101|2013-03-13 12:00,13,92.02,92.07,92.02,92.07,2
20131101|2013-03-14 03:00,14,92.8,92.8,92.8,92.8,1
20131101|2013-03-14 04:00,14,92.56,92.56,92.56,92.56,14
20131101|2013-03-14 08:00,14,92.39,92.39,92.26,92.26,3
20131101|2013-03-14 08:30,14,92.61,92.61,92.61,92.61,1
20131101|2013-03-14 09:00,14,92.7,92.7,92.7,92.7,2
20131101|2013-03-14 10:00,14,92.51,92.51,92.5,92.5,3
20131101|2013-03-14 10:30,14,92.53,92.53,92.53,92.53,1
20131101|2013-03-14 11:00,14,92.67,92.67,92.61,92.61,4
20131101|2013-03-14 14:30,14,92.72,92.73,92.72,92.73,26
20131101|2013-03-14 15:00,14,92.74,92.74,92.74,92.74,1
20131101|2013-03-15 03:00,15,92.87,92.87,92.81,92.81,2
20131101|2013-03-15 04:00,15,92.85,92.85,92.85,92.85,5
20131101|2013-03-15 05:00,15,93.12,93.12,93.1,93.1,6
20131101|2013-03-15 05:30,15,93.14,93.14,93.14,93.14,3
20131101|2013-03-15 06:30,15,93.21,93.36,93.21,93.36,29
20131101|2013-03-15 08:30,15,93.08,93.08,92.97,92.97,7
20131101|2013-03-15 09:30,15,93.03,93.12,93.03,93.09,5
20131101|2013-03-15 10:30,15,93.3,93.3,93.3,93.3,1
20131101|2013-03-15 11:00,15,93.2,93.2,93.2,93.2,1
20131101|2013-03-15 13:00,15,93.19,93.19,93.19,93.19,1
20131101|2013-03-17 17:00,17,92.68,92.68,92.68,92.68,1
20131101|2013-03-17 19:00,18,92.31,92.31,92.31,92.31,1
20131101|2013-03-17 23:30,18,92.52,92.52,92.52,92.52,1
20131101|2013-03-18 03:30,18,92.37,92.37,92.37,92.37,1
20131101|2013-03-18 05:30,18,92.2,92.2,92.2,92.2,1
20131101|2013-03-18 06:30,18,92.4,92.43,92.4,92.43,5
20131101|2013-03-18 07:00,18,92.49,92.49,92.49,92.49,2
20131101|2013-03-18 08:00,18,92.28,92.28,91.76,91.76,6
20131101|2013-03-18 08:30,18,91.85,91.85,91.85,91.85,1
20131101|2013-03-18 09:00,18,92.38,92.84,92.38,92.84,3
20131101|2013-03-18 09:30,18,92.85,93.06,92.85,93.02,8
20131101|2013-03-18 10:30,18,93.01,93.02,93.01,93.02,3
20131101|2013-03-18 11:00,18,93.25,93.25,93.25,93.25,1
20131101|2013-03-18 12:30,18,93.25,93.25,93.25,93.25,1
20131101|2013-03-18 14:00,18,93.49,93.49,93.49,93.49,2
20131101|2013-03-19 03:00,19,93.36,93.36,93.36,93.36,1
20131101|2013-03-19 04:00,19,93.28,93.38,93.28,93.36,29
20131101|2013-03-19 05:00,19,93.53,93.53,93.53,93.53,1
20131101|2013-03-19 07:00,19,93.79,93.8,93.79,93.8,15
20131101|2013-03-19 07:30,19,93.68,93.68,93.68,93.68,1
20131101|2013-03-19 08:30,19,93.47,93.5,93.47,93.5,4
20131101|2013-03-19 09:30,19,93.32,93.32,93.32,93.32,12
20131101|2013-03-19 10:00,19,93.44,93.44,93.44,93.44,5
20131101|2013-03-19 11:00,19,93.01,93.01,93.01,93.01,3
20131101|2013-03-19 12:00,19,92.85,92.85,92.08,92.11,26
20131101|2013-03-19 12:30,19,92.28,92.28,92.28,92.28,1
20131101|2013-03-19 13:00,19,92.31,92.31,92.31,92.31,1
20131101|2013-03-19 13:30,19,92.02,92.06,92.02,92.06,4
20131101|2013-03-19 14:00,19,92.01,92.01,92.01,92.01,1
20131101|2013-03-20 03:30,20,92.3,92.3,92.3,92.3,1
20131101|2013-03-20 04:30,20,92.48,92.48,92.48,92.48,1
20131101|2013-03-20 07:00,20,92.79,92.79,92.79,92.79,1
20131101|2013-03-20 07:30,20,92.75,92.75,92.75,92.75,25
20131101|2013-03-20 08:00,20,92.69,92.82,92.69,92.79,7
20131101|2013-03-20 08:30,20,92.72,92.72,92.72,92.72,2
20131101|2013-03-20 09:00,20,92.58,92.62,92.42,92.43,109
20131101|2013-03-20 09:30,20,92.48,92.48,92.32,92.45,19
20131101|2013-03-20 10:30,20,92.32,92.32,92.32,92.32,1
20131101|2013-03-20 11:30,20,92.34,92.34,92.34,92.34,3
20131101|2013-03-20 12:00,20,92.36,92.36,92.36,92.36,1
20131101|2013-03-21 04:00,21,92.52,92.52,92.52,92.52,1
20131101|2013-03-21 05:00,21,92.55,92.55,92.55,92.55,1
20131101|2013-03-21 05:30,21,92.71,92.71,92.71,92.71,1
20131101|2013-03-21 07:30,21,92.88,92.98,92.88,92.98,79
20131101|2013-03-21 08:30,21,92.4,92.4,92.4,92.4,6
20131101|2013-03-21 09:00,21,92.43,92.43,92.43,92.43,3
20131101|2013-03-21 10:00,21,92.32,92.32,92.32,92.32,1
20131101|2013-03-21 12:30,21,91.85,91.91,91.85,91.91,7
20131101|2013-03-21 14:30,21,92.18,92.18,92.18,92.18,1
20131101|2013-03-22 06:00,22,92.64,92.64,92.64,92.64,1
20131101|2013-03-22 09:00,22,92.85,92.85,92.85,92.85,1
20131101|2013-03-22 09:30,22,92.64,92.64,92.64,92.64,6
20131101|2013-03-22 11:00,22,92.5,92.53,92.5,92.53,4
20131101|2013-03-22 12:00,22,92.44,92.55,92.44,92.55,3
20131101|2013-03-22 12:30,22,92.58,92.66,92.51,92.64,18
20131101|2013-03-22 13:00,22,92.69,93.11,92.69,93.11,56
20131101|2013-03-22 13:30,22,93.05,93.05,93.05,93.05,1
20131101|2013-03-22 15:30,22,93.17,93.17,93.17,93.17,2
20131101|2013-03-24 20:00,25,93.35,93.35,93.35,93.35,1
20131101|2013-03-25 02:30,25,93.37,93.37,93.37,93.37,3
20131101|2013-03-25 07:00,25,93.95,93.95,93.84,93.84,24
20131101|2013-03-25 08:30,25,94.04,94.18,93.97,94.18,14
20131101|2013-03-25 09:00,25,94.5,94.83,94.47,94.6,69
20131101|2013-03-25 09:30,25,94.55,94.55,94.14,94.14,5
20131101|2013-03-25 10:00,25,93.95,93.95,93.95,93.95,2
20131101|2013-03-25 10:30,25,94.04,94.08,94.04,94.08,2
20131101|2013-03-25 11:00,25,93.47,93.53,93.47,93.53,4
20131101|2013-03-25 12:30,25,93.92,93.98,93.92,93.98,3
20131101|2013-03-25 13:00,25,93.88,93.88,93.88,93.88,1
20131101|2013-03-25 14:30,25,93.86,93.86,93.86,93.86,1
20131101|2013-03-26 02:30,26,94.29,94.29,94.25,94.25,4
20131101|2013-03-26 04:00,26,94.47,94.47,94.47,94.47,1
20131101|2013-03-26 05:30,26,94.83,94.83,94.83,94.83,1
20131101|2013-03-26 06:30,26,94.69,94.69,94.69,94.69,1
20131101|2013-03-26 07:00,26,94.89,94.89,94.89,94.89,13
20131101|2013-03-26 07:30,26,94.89,94.89,94.86,94.86,9
20131101|2013-03-26 08:00,26,94.99,95.07,94.99,95.07,6
20131101|2013-03-26 08:30,26,94.9,95.13,94.82,95.12,39
20131101|2013-03-26 10:00,26,94.75,94.75,94.75,94.75,20
20131101|2013-03-26 12:00,26,94.76,94.85,94.76,94.85,11
20131101|2013-03-26 12:30,26,95.07,95.07,95.07,95.07,1
20131101|2013-03-26 13:00,26,95.12,95.35,95.12,95.35,6
20131101|2013-03-26 14:00,26,95.34,95.34,95.34,95.34,1
20131101|2013-03-26 16:00,26,95.31,95.31,95.31,95.31,1
20131101|2013-03-27 03:30,27,95.14,95.14,95.14,95.14,1
20131101|2013-03-27 04:00,27,95.22,95.22,95.22,95.22,1
20131101|2013-03-27 05:00,27,95.08,95.08,95.04,95.04,3
20131101|2013-03-27 06:30,27,94.9,94.9,94.9,94.9,1
20131101|2013-03-27 08:00,27,95.27,95.27,95.27,95.27,1
20131101|2013-03-27 08:30,27,94.96,94.96,94.96,94.96,5
20131101|2013-03-27 09:00,27,95.17,95.17,95.17,95.17,1
20131101|2013-03-27 10:30,27,95.23,95.23,95.23,95.23,1
20131101|2013-03-27 13:00,27,95.78,95.86,95.78,95.86,2
20131101|2013-03-27 13:30,27,95.71,95.71,95.71,95.71,1
20131101|2013-03-28 03:00,28,95.86,95.86,95.86,95.86,1
20131101|2013-03-28 04:30,28,95.84,95.84,95.84,95.84,1
20131101|2013-03-28 05:30,28,95.95,95.95,95.95,95.95,1
20131101|2013-03-28 09:00,28,95.93,95.93,95.93,95.93,3
20131101|2013-03-28 09:30,28,95.92,95.92,95.83,95.83,2
20131101|2013-03-28 10:00,28,95.82,95.82,95.82,95.82,1
20131101|2013-03-28 10:30,28,95.95,95.95,95.95,95.95,1
20131101|2013-03-28 11:30,28,95.84,95.84,95.84,95.84,1
20131101|2013-03-28 13:00,28,96.36,96.39,96.36,96.39,3
20131101|2013-03-28 13:30,28,96.21,96.21,96.21,96.21,1
20131101|2013-04-01 10:00,1,95.6,95.85,95.58,95.85,5
20131101|2013-04-01 10:30,1,95.89,95.89,95.82,95.82,4
20131101|2013-04-01 11:30,1,96.07,96.39,96.07,96.37,8
20131101|2013-04-01 12:00,1,96.37,96.43,96.37,96.42,5
20131101|2013-04-01 13:00,1,96.37,96.37,96.37,96.37,1
20131101|2013-04-02 03:00,2,96.43,96.44,96.43,96.44,8
20131101|2013-04-02 03:30,2,96.43,96.43,96.43,96.43,1
20131101|2013-04-02 07:00,2,96.55,96.86,96.55,96.63,9
20131101|2013-04-02 07:30,2,96.55,96.55,96.55,96.55,1
20131101|2013-04-02 08:00,2,96.06,96.06,95.91,95.91,2
20131101|2013-04-02 09:30,2,96.2,96.21,96.2,96.2,3
20131101|2013-04-02 11:00,2,96.14,96.14,96.14,96.14,1
20131101|2013-04-02 12:30,2,96.63,96.63,96.63,96.63,1
20131101|2013-04-02 13:00,2,96.76,96.8,96.76,96.8,2
20131101|2013-04-02 14:30,2,96.39,96.41,96.39,96.41,3
20131101|2013-04-03 08:00,3,96.25,96.33,96.25,96.33,3
20131101|2013-04-03 08:30,3,96.36,96.36,96.17,96.27,11
20131101|2013-04-03 10:30,3,95.1,95.1,95.1,95.1,1
20131101|2013-04-03 12:00,3,94.73,94.87,94.73,94.87,19
20131101|2013-04-03 13:00,3,94.39,94.39,94.39,94.39,7
20131101|2013-04-03 13:30,3,94.14,94.14,93.99,93.99,18
20131101|2013-04-04 03:00,4,94.2,94.21,94.2,94.21,8
20131101|2013-04-04 06:30,4,94.14,94.14,94.14,94.14,2
20131101|2013-04-04 07:30,4,93.67,93.67,93.11,93.11,11
20131101|2013-04-04 08:30,4,93.41,93.41,93.25,93.25,6
20131101|2013-04-04 09:00,4,93.41,93.41,93.02,93.02,5
20131101|2013-04-04 10:00,4,92.59,92.59,92.59,92.59,9
20131101|2013-04-04 10:30,4,92.41,92.41,92.34,92.36,9
20131101|2013-04-04 11:30,4,92.49,92.49,92.49,92.49,1
20131101|2013-04-04 12:00,4,92.34,92.34,92.34,92.34,2
20131101|2013-04-04 12:30,4,92.62,92.62,92.62,92.62,2
20131101|2013-04-04 13:30,4,92.98,93.01,92.98,93.01,2
20131101|2013-04-04 15:00,4,93.22,93.22,93.22,93.22,3
20131101|2013-04-05 07:30,5,92.05,92.17,92.03,92.17,7
20131101|2013-04-05 08:00,5,92.44,92.44,92.44,92.44,1
20131101|2013-04-05 09:30,5,91.96,92.22,91.96,92.22,2
20131101|2013-04-05 10:00,5,92.2,92.2,92.2,92.2,15
20131101|2013-04-05 12:30,5,92.36,92.36,92.35,92.35,2
20131101|2013-04-05 13:00,5,92.34,92.38,92.05,92.38,10
20131101|2013-04-05 14:30,5,92.64,92.64,92.64,92.64,1
20131101|2013-04-08 02:30,8,93.12,93.12,93.05,93.1,3
20131101|2013-04-08 08:30,8,92.65,92.65,92.65,92.65,1
20131101|2013-04-08 09:00,8,92.82,92.82,92.82,92.82,1
20131101|2013-04-08 09:30,8,92.91,92.91,92.88,92.88,2
20131101|2013-04-08 10:00,8,92.77,92.77,92.77,92.77,1
20131101|2013-04-08 11:00,8,92.58,92.58,92.58,92.58,1
20131101|2013-04-08 13:00,8,93.1,93.1,93.06,93.06,33
20131101|2013-04-08 13:30,8,93.11,93.11,93.11,93.11,12
20131101|2013-04-09 09:30,9,92.92,93.05,92.92,93.05,3
20131101|2013-04-09 10:00,9,93,93,93,93,100
20131101|2013-04-09 10:30,9,93.41,93.7,93.41,93.7,83
20131101|2013-04-09 11:00,9,93.84,93.85,93.75,93.75,68
20131101|2013-04-09 11:30,9,93.76,93.76,93.76,93.76,7
20131101|2013-04-09 12:30,9,93.94,93.94,93.94,93.94,1
20131101|2013-04-09 13:00,9,93.8,93.87,93.8,93.87,4
20131101|2013-04-09 14:30,9,93.73,93.73,93.59,93.59,61
20131101|2013-04-10 02:00,10,93.64,93.64,93.64,93.64,1
20131101|2013-04-10 03:00,10,93.76,93.76,93.76,93.76,3
20131101|2013-04-10 05:30,10,93.59,93.59,93.59,93.59,1
20131101|2013-04-10 06:00,10,93.6,93.6,93.6,93.6,1
20131101|2013-04-10 07:00,10,93.4,93.4,93.4,93.4,6
20131101|2013-04-10 08:00,10,93.36,93.36,93.36,93.36,3
20131101|2013-04-10 10:00,10,93.78,93.78,93.78,93.78,8
20131101|2013-04-10 10:30,10,93.73,93.73,93.73,93.73,1
20131101|2013-04-10 12:30,10,93.98,93.98,93.98,93.98,1
20131101|2013-04-10 13:00,10,94.16,94.32,94.16,94.32,7
20131101|2013-04-11 03:00,11,94.07,94.07,94.07,94.07,1
20131101|2013-04-11 07:00,11,94.1,94.1,94.09,94.09,2
20131101|2013-04-11 08:00,11,94.01,94.01,93.92,93.93,5
20131101|2013-04-11 09:00,11,93.99,93.99,93.99,93.99,1
20131101|2013-04-11 09:30,11,93.86,93.86,93.86,93.86,1
20131101|2013-04-11 10:00,11,93.94,93.94,93.94,93.94,1
20131101|2013-04-11 12:30,11,93.16,93.16,93.16,93.16,1
20131101|2013-04-11 13:00,11,92.96,93.1,92.89,93.1,4
20131101|2013-04-11 14:00,11,93.09,93.09,93.09,93.09,1
20131101|2013-04-11 14:30,11,93.18,93.19,93.18,93.19,10
20131101|2013-04-12 02:30,12,92.89,92.89,92.89,92.89,2
20131101|2013-04-12 03:00,12,92.73,92.73,92.73,92.73,1
20131101|2013-04-12 07:00,12,92.2,92.23,91.84,92.04,35
20131101|2013-04-12 07:30,12,91.91,92.08,91.91,92.08,2
20131101|2013-04-12 08:00,12,91.61,91.61,91.37,91.37,7
20131101|2013-04-12 08:30,12,91.7,91.76,91.52,91.6,7
20131101|2013-04-12 09:30,12,90.86,90.92,90.86,90.92,9
20131101|2013-04-12 10:00,12,90.78,90.78,90.7,90.71,10
20131101|2013-04-12 10:30,12,91.17,91.17,91.02,91.02,3
20131101|2013-04-12 11:00,12,91.03,91.03,91,91,3
20131101|2013-04-12 11:30,12,91.05,91.05,91.05,91.05,8
20131101|2013-04-12 12:00,12,91.07,91.11,91.07,91.11,3
20131101|2013-04-12 12:30,12,91.05,91.4,91.04,91.4,8
20131101|2013-04-12 13:00,12,91.66,91.77,91.31,91.31,9
20131101|2013-04-15 03:00,15,89.24,89.35,89.24,89.35,3
20131101|2013-04-15 03:30,15,89.34,89.34,89.12,89.12,3
20131101|2013-04-15 05:00,15,88.67,88.67,88.37,88.37,3
20131101|2013-04-15 05:30,15,88.94,88.94,88.82,88.82,8
20131101|2013-04-15 06:30,15,89.33,89.48,89.33,89.48,4
20131101|2013-04-15 07:30,15,89.99,89.99,89.9,89.9,2
20131101|2013-04-15 08:00,15,89.8,89.8,89.49,89.49,3
20131101|2013-04-15 08:30,15,89.59,89.6,89.34,89.34,6
20131101|2013-04-15 09:00,15,88.91,88.91,88.91,88.91,3
20131101|2013-04-15 09:30,15,88.75,88.75,88.75,88.75,1
20131101|2013-04-15 10:30,15,88.58,88.78,88.57,88.57,9
20131101|2013-04-15 11:00,15,88.78,88.78,88.78,88.78,7
20131101|2013-04-15 12:00,15,88.81,88.81,88.81,88.81,2
20131101|2013-04-15 13:00,15,88.82,88.82,88.82,88.82,4
20131101|2013-04-15 14:30,15,88.49,88.49,88.49,88.49,7
20131101|2013-04-15 19:30,16,87.02,87.02,87.02,87.02,2
20131101|2013-04-15 21:00,16,86.92,86.92,86.92,86.92,2
20131101|2013-04-16 00:30,16,88.05,88.21,88.05,88.21,5
20131101|2013-04-16 01:00,16,88.41,88.42,88.41,88.42,2
20131101|2013-04-16 02:00,16,88.3,88.3,88.26,88.27,3
20131101|2013-04-16 02:30,16,88.18,88.18,87.73,88.06,6
20131101|2013-04-16 03:00,16,87.97,87.97,87.97,87.97,1
20131101|2013-04-16 04:00,16,88.4,88.4,88.4,88.4,1
20131101|2013-04-16 06:00,16,88.37,88.74,88.37,88.74,4
20131101|2013-04-16 06:30,16,88.84,88.84,88.8,88.8,2
20131101|2013-04-16 07:30,16,88.7,88.7,88.7,88.7,2
20131101|2013-04-16 08:00,16,88.68,88.87,88.68,88.87,3
20131101|2013-04-16 08:30,16,88.21,88.21,88.21,88.21,1
20131101|2013-04-16 10:30,16,88.71,88.71,88.71,88.71,3
20131101|2013-04-16 11:30,16,88.4,88.4,88.4,88.4,1
20131101|2013-04-16 12:00,16,88.51,88.82,88.51,88.82,6
20131101|2013-04-16 12:30,16,88.78,88.91,88.78,88.91,2
20131101|2013-04-16 13:00,16,88.68,88.8,88.68,88.79,7
20131101|2013-04-16 13:30,16,88.75,88.75,88.75,88.75,3
20131101|2013-04-16 14:00,16,88.74,88.74,88.74,88.74,1
20131101|2013-04-17 06:00,17,88.01,88.01,87.99,87.99,16
20131101|2013-04-17 07:00,17,87.47,87.52,87.47,87.52,2
20131101|2013-04-17 08:30,17,87.65,87.82,87.65,87.82,8
20131101|2013-04-17 10:00,17,87.17,87.17,87.17,87.17,1
20131101|2013-04-17 11:00,17,86.5,86.53,86.49,86.53,8
20131101|2013-04-17 12:30,17,87.01,87.01,86.95,86.95,4
20131101|2013-04-17 19:00,18,86.39,86.39,86.39,86.39,1
20131101|2013-04-17 21:30,18,86.37,86.37,86.37,86.37,1
20131101|2013-04-18 03:30,18,87.36,87.36,87.36,87.36,1
20131101|2013-04-18 07:30,18,87.57,87.57,87.51,87.51,3
20131101|2013-04-18 08:00,18,87.19,87.22,87.16,87.2,9
20131101|2013-04-18 09:00,18,86.62,86.62,86.38,86.38,17
20131101|2013-04-18 09:30,18,86.82,86.82,86.64,86.64,7
20131101|2013-04-18 10:00,18,86.99,86.99,86.98,86.98,3
20131101|2013-04-18 11:30,18,87.62,87.62,87.43,87.43,3
20131101|2013-04-18 12:00,18,87.59,87.7,87.58,87.7,23
20131101|2013-04-18 12:30,18,87.7,87.7,87.21,87.21,12
20131101|2013-04-18 13:00,18,87.03,87.03,87.03,87.03,4
20131101|2013-04-18 13:30,18,87.71,87.71,87.71,87.71,1
20131101|2013-04-18 15:00,18,88.08,88.08,88.08,88.08,1
20131101|2013-04-19 03:00,19,88.18,88.18,88.18,88.18,5
20131101|2013-04-19 04:30,19,88.42,88.42,88.42,88.42,1
20131101|2013-04-19 07:30,19,87.94,87.94,87.94,87.94,2
20131101|2013-04-19 08:00,19,87.92,88.02,87.81,88.02,9
20131101|2013-04-19 08:30,19,87.84,87.84,87.84,87.84,1
20131101|2013-04-19 09:00,19,88.02,88.02,88.02,88.02,1
20131101|2013-04-19 09:30,19,87.77,87.77,87.77,87.77,1
20131101|2013-04-19 11:00,19,87.84,87.84,87.84,87.84,1
20131101|2013-04-19 12:00,19,87.67,87.68,87.48,87.55,8
20131101|2013-04-19 12:30,19,87.79,87.79,87.79,87.79,1
20131101|2013-04-19 13:00,19,87.97,87.97,87.79,87.79,4
20131101|2013-04-22 06:30,22,88.46,88.46,88.46,88.46,1
20131101|2013-04-22 07:00,22,88.43,88.43,88.43,88.43,1
20131101|2013-04-22 07:30,22,88.73,88.73,88.73,88.73,2
20131101|2013-04-22 08:00,22,88.51,88.51,88.51,88.51,1
20131101|2013-04-22 08:30,22,88.22,88.23,88.21,88.21,3
20131101|2013-04-22 09:00,22,88,88.02,87.87,87.92,10
20131101|2013-04-22 09:30,22,87.71,88.15,87.64,88.12,12
20131101|2013-04-22 10:00,22,88.27,88.27,88.27,88.27,1
20131101|2013-04-22 10:30,22,88.43,88.43,88.43,88.43,1
20131101|2013-04-22 11:00,22,88.49,88.49,88.49,88.49,1
20131101|2013-04-22 13:30,22,89.04,89.04,89.04,89.04,1
20131101|2013-04-22 14:00,22,89.12,89.14,89.12,89.14,3
20131101|2013-04-22 14:30,22,89.1,89.1,89.1,89.1,1
20131101|2013-04-23 02:00,23,88.35,88.35,88.35,88.35,1
20131101|2013-04-23 02:30,23,88.05,88.05,88.05,88.05,2
20131101|2013-04-23 03:30,23,87.86,87.86,87.86,87.86,1
20131101|2013-04-23 06:30,23,88.33,88.33,88.33,88.33,2
20131101|2013-04-23 07:00,23,88.42,88.42,88.28,88.28,2
20131101|2013-04-23 07:30,23,88.09,88.09,88,88,49
20131101|2013-04-23 08:00,23,87.99,87.99,87.99,87.99,2
20131101|2013-04-23 08:30,23,88.16,88.22,88.16,88.22,5
20131101|2013-04-23 09:00,23,88.22,88.22,88.21,88.21,2
20131101|2013-04-23 09:30,23,88.48,88.48,88.31,88.38,9
20131101|2013-04-23 10:00,23,88.38,88.38,88.38,88.38,1
20131101|2013-04-23 11:00,23,89.05,89.05,88.95,88.97,3
20131101|2013-04-23 11:30,23,88.85,88.85,88.82,88.82,4
20131101|2013-04-23 12:00,23,88.75,88.75,88.61,88.61,2
20131101|2013-04-23 13:00,23,88.83,89.08,88.83,89.08,2
20131101|2013-04-23 13:30,23,89.06,89.06,89.06,89.06,2
20131101|2013-04-24 04:30,24,89.64,89.64,89.64,89.64,1
20131101|2013-04-24 05:00,24,89.69,89.69,89.69,89.69,5
20131101|2013-04-24 08:00,24,89.55,89.57,89.55,89.57,4
20131101|2013-04-24 08:30,24,89.5,89.54,89.49,89.54,4
20131101|2013-04-24 09:00,24,89.87,89.99,89.87,89.99,3
20131101|2013-04-24 09:30,24,89.93,89.94,89.93,89.94,2
20131101|2013-04-24 11:00,24,90.56,90.56,90.43,90.43,15
20131101|2013-04-24 11:30,24,90.59,90.7,90.59,90.7,4
20131101|2013-04-24 12:00,24,90.7,90.7,90.65,90.65,13
20131101|2013-04-24 12:30,24,90.82,90.82,90.82,90.82,1
20131101|2013-04-24 13:00,24,91.06,91.06,91.06,91.06,31
20131101|2013-04-25 04:00,25,91.23,91.23,91.22,91.22,5
20131101|2013-04-25 05:00,25,91.33,91.39,91.33,91.39,3
20131101|2013-04-25 07:30,25,91.46,91.5,91.46,91.5,3
20131101|2013-04-25 08:00,25,90.78,90.78,90.78,90.78,1
20131101|2013-04-25 08:30,25,90.9,90.9,90.9,90.9,1
20131101|2013-04-25 09:00,25,91.23,91.23,91.23,91.23,1
20131101|2013-04-25 10:30,25,91.55,91.55,91.55,91.55,1
20131101|2013-04-25 11:00,25,91.74,91.86,91.74,91.86,16
20131101|2013-04-25 12:00,25,92.35,92.39,92.25,92.26,9
20131101|2013-04-25 12:30,25,92.37,92.87,92.37,92.87,6
20131101|2013-04-25 13:00,25,92.98,93.06,92.98,93.06,4
20131101|2013-04-25 13:30,25,92.91,92.91,92.88,92.88,6
20131101|2013-04-26 03:00,26,92.42,92.42,92.42,92.42,1
20131101|2013-04-26 07:00,26,92.45,92.49,92.45,92.49,2
20131101|2013-04-26 07:30,26,92.53,92.86,92.53,92.59,6
20131101|2013-04-26 08:00,26,92.47,92.47,92.47,92.47,1
20131101|2013-04-26 08:30,26,92.55,92.55,92.55,92.55,1
20131101|2013-04-26 09:00,26,92.43,92.48,92.36,92.37,11
20131101|2013-04-26 10:00,26,92.17,92.17,92.17,92.17,1
20131101|2013-04-26 12:00,26,92.26,92.26,92.26,92.26,9
20131101|2013-04-26 12:30,26,92.39,92.5,92.39,92.5,22
20131101|2013-04-26 13:00,26,92.42,92.42,92.27,92.27,2
20131101|2013-04-26 13:30,26,92.27,92.27,92.06,92.06,32
20131101|2013-04-29 02:00,29,92.32,92.32,92.32,92.32,1
20131101|2013-04-29 06:00,29,92.48,92.48,92.48,92.48,1
20131101|2013-04-29 06:30,29,92.35,92.35,92.33,92.33,4
20131101|2013-04-29 07:30,29,92.52,92.52,92.52,92.52,1
20131101|2013-04-29 09:00,29,92.73,92.87,92.73,92.74,4
20131101|2013-04-29 09:30,29,92.7,93.08,92.63,93.08,6
20131101|2013-04-29 10:30,29,92.99,92.99,92.99,92.99,3
20131101|2013-04-29 11:30,29,93.31,93.31,93.31,93.31,5
20131101|2013-04-29 12:30,29,93.46,93.6,93.46,93.6,2
20131101|2013-04-29 13:00,29,93.51,93.61,93.51,93.61,4
20131101|2013-04-30 07:00,30,93.25,93.25,93.16,93.16,4
20131101|2013-04-30 07:30,30,93.21,93.21,93.21,93.21,4
20131101|2013-04-30 08:30,30,93.21,93.21,92.76,92.76,5
20131101|2013-04-30 10:00,30,92.36,92.36,92.24,92.24,3
20131101|2013-04-30 10:30,30,92.64,92.64,92.64,92.64,1
20131101|2013-04-30 12:00,30,92.49,92.49,92.49,92.49,1
20131101|2013-04-30 14:00,30,92.32,92.32,92.32,92.32,1
20131101|2013-04-30 14:30,30,92.27,92.27,92.13,92.13,6
20131101|2013-05-01 02:30,1,91.81,91.81,91.81,91.81,1
20131101|2013-05-01 03:30,1,92.11,92.11,92.01,92.01,2
20131101|2013-05-01 05:00,1,91.23,91.23,91.23,91.23,5
20131101|2013-05-01 06:00,1,91.56,91.57,91.56,91.57,2
20131101|2013-05-01 07:30,1,90.47,90.47,90.47,90.47,1
20131101|2013-05-01 08:30,1,90.42,90.42,90.42,90.42,2
20131101|2013-05-01 09:00,1,90.02,90.03,89.96,89.96,15
20131101|2013-05-01 09:30,1,89.64,89.67,89.52,89.67,3
20131101|2013-05-01 10:00,1,89.82,89.82,89.82,89.82,1
20131101|2013-05-01 11:30,1,89.84,89.85,89.84,89.85,17
20131101|2013-05-01 13:00,1,90.22,90.22,90.22,90.22,1
20131101|2013-05-01 13:30,1,90.17,90.21,90.17,90.2,9
20131101|2013-05-01 14:00,1,90.24,90.32,90.18,90.18,205
20131101|2013-05-01 14:30,1,90.17,90.24,90.14,90.2,323
20131101|2013-05-01 15:00,1,90.2,90.27,90.2,90.26,222
20131101|2013-05-01 15:30,1,90.28,90.29,90.28,90.29,10
20131101|2013-05-02 02:30,2,90.4,90.4,90.4,90.4,1
20131101|2013-05-02 06:00,2,90.69,90.69,90.69,90.69,1
20131101|2013-05-02 06:30,2,90.66,90.72,90.64,90.64,9
20131101|2013-05-02 07:00,2,90.74,90.83,90.52,90.57,112
20131101|2013-05-02 07:30,2,90.54,91.01,90.54,90.74,116
20131101|2013-05-02 08:00,2,90.45,90.88,90.45,90.64,163
20131101|2013-05-02 08:30,2,90.59,90.96,90.59,90.82,204
20131101|2013-05-02 09:00,2,90.8,91.12,90.8,90.93,180
20131101|2013-05-02 09:30,2,90.97,90.97,90.7,90.7,211
20131101|2013-05-02 10:00,2,90.62,90.88,90.48,90.88,193
20131101|2013-05-02 10:30,2,90.86,91.76,90.78,91.62,205
20131101|2013-05-02 11:00,2,91.62,92.39,91.62,92.22,201
20131101|2013-05-02 11:30,2,92.14,92.41,92.09,92.19,193
20131101|2013-05-02 12:00,2,92.21,92.29,92.1,92.14,197
20131101|2013-05-02 12:30,2,92.11,92.39,91.99,92.3,187
20131101|2013-05-02 13:00,2,92.35,93.12,92.18,93.08,246
20131101|2013-05-03 03:30,3,92.73,92.73,92.73,92.73,7
20131101|2013-05-03 05:30,3,93.6,93.6,93.6,93.6,7
20131101|2013-05-03 07:30,3,93.67,94.19,93.66,93.88,13
20131101|2013-05-03 08:00,3,94.1,94.1,94.1,94.1,1
20131101|2013-05-03 09:30,3,94.6,94.79,94.6,94.69,8
20131101|2013-05-03 10:00,3,94.89,94.89,94.89,94.89,7
20131101|2013-05-03 11:00,3,94.59,94.61,94.56,94.58,15
20131101|2013-05-03 11:30,3,94.58,94.59,94.54,94.56,13
20131101|2013-05-03 12:30,3,94.8,94.8,94.8,94.8,8
20131101|2013-05-03 13:00,3,94.45,94.47,94.43,94.47,4
20131101|2013-05-03 14:00,3,94.35,94.35,94.35,94.35,1
20131101|2013-05-06 07:30,6,94.55,94.55,94.25,94.25,43
20131101|2013-05-06 08:00,6,94.26,94.26,94.26,94.26,9
20131101|2013-05-06 09:00,6,94.25,94.25,94.25,94.25,1
20131101|2013-05-06 09:30,6,94.25,94.26,94.25,94.26,2
20131101|2013-05-06 10:30,6,95.06,95.07,95.06,95.07,13
20131101|2013-05-06 12:00,6,94.75,94.75,94.69,94.69,4
20131101|2013-05-06 12:30,6,94.95,94.95,94.95,94.95,1
20131101|2013-05-06 13:00,6,95.12,95.18,95.08,95.18,47
20131101|2013-05-06 16:30,6,94.88,94.88,94.88,94.88,10
20131101|2013-05-07 08:30,7,94.99,94.99,94.99,94.99,1
20131101|2013-05-07 09:00,7,94.26,94.27,94.26,94.27,3
20131101|2013-05-07 09:30,7,94.63,94.63,94.63,94.63,6
20131101|2013-05-07 10:30,7,94.54,94.54,94.54,94.54,4
20131101|2013-05-07 12:00,7,94.73,94.73,94.73,94.73,2
20131101|2013-05-07 13:00,7,94.86,94.86,94.66,94.66,8
20131101|2013-05-08 03:30,8,94.76,94.79,94.74,94.74,8
20131101|2013-05-08 04:30,8,94.5,94.5,94.5,94.5,2
20131101|2013-05-08 06:00,8,94.6,94.6,94.6,94.6,1
20131101|2013-05-08 09:00,8,95.41,95.41,95.28,95.28,9
20131101|2013-05-08 09:30,8,94.88,94.88,94.88,94.88,1
20131101|2013-05-08 10:30,8,94.83,94.83,94.82,94.83,5
20131101|2013-05-08 11:30,8,94.75,94.75,94.75,94.75,2
20131101|2013-05-08 13:00,8,95.44,95.62,95.44,95.51,12
20131101|2013-05-08 13:30,8,95.46,95.46,95.46,95.46,2
20131101|2013-05-09 03:00,9,95.04,95.04,95.04,95.04,1
20131101|2013-05-09 07:00,9,94.73,94.73,94.73,94.73,1
20131101|2013-05-09 08:00,9,94.92,94.97,94.92,94.97,4
20131101|2013-05-09 09:30,9,95.09,95.09,95.09,95.09,1
20131101|2013-05-09 11:30,9,95.11,95.11,95.11,95.11,21
20131101|2013-05-09 13:00,9,95.29,95.59,95.29,95.53,9
20131101|2013-05-09 13:30,9,95.29,95.29,95.29,95.29,2
20131101|2013-05-09 14:00,9,95.04,95.04,95.04,95.04,1
20131101|2013-05-09 16:30,9,95.32,95.32,95.32,95.32,1
20131101|2013-05-10 02:00,10,95.16,95.16,95.16,95.16,1
20131101|2013-05-10 06:00,10,94.74,94.74,94.68,94.68,2
20131101|2013-05-10 08:00,10,93.94,93.94,93.65,93.69,4
20131101|2013-05-10 08:30,10,93.46,93.46,93.46,93.46,1
20131101|2013-05-10 09:00,10,92.95,92.95,92.95,92.95,1
20131101|2013-05-10 10:00,10,93.19,93.19,93.19,93.19,2
20131101|2013-05-10 11:30,10,93.75,93.75,93.6,93.6,14
20131101|2013-05-10 13:00,10,94.49,95.24,94.49,95.11,7
20131101|2013-05-10 13:30,10,95.11,95.11,95.11,95.11,3
20131101|2013-05-10 14:30,10,94.88,94.88,94.88,94.88,2
20131101|2013-05-12 23:30,13,94.26,94.26,94.26,94.26,1
20131101|2013-05-13 08:30,13,94.49,94.49,94.2,94.2,2
20131101|2013-05-13 09:30,13,93.69,93.69,93.69,93.69,1
20131101|2013-05-13 10:00,13,93.98,93.98,93.98,93.98,1
20131101|2013-05-13 11:30,13,94.48,94.48,94.48,94.48,1
20131101|2013-05-13 12:30,13,94.73,94.74,94.73,94.74,11
20131101|2013-05-13 13:00,13,94.56,94.78,94.35,94.35,17
20131101|2013-05-14 04:00,14,94.36,94.36,94.36,94.36,1
20131101|2013-05-14 07:30,14,93.93,94.09,93.93,94.09,4
20131101|2013-05-14 10:30,14,94.42,94.45,94.26,94.26,6
20131101|2013-05-14 13:00,14,93.41,93.52,93.41,93.52,4
20131101|2013-05-14 13:30,14,93.65,93.65,93.65,93.65,1
20131101|2013-05-15 01:30,15,93.45,93.45,93.45,93.45,1
20131101|2013-05-15 03:30,15,93.06,93.06,93.06,93.06,1
20131101|2013-05-15 05:00,15,93.03,93.07,93.03,93.07,3
20131101|2013-05-15 07:30,15,92.89,92.89,92.61,92.61,11
20131101|2013-05-15 08:00,15,92.48,92.48,92.48,92.48,1
20131101|2013-05-15 08:30,15,92.4,92.4,92.4,92.4,5
20131101|2013-05-15 09:00,15,92.22,92.22,92.13,92.13,3
20131101|2013-05-15 09:30,15,91.97,91.97,91.79,91.79,7
20131101|2013-05-15 10:00,15,91.94,92.06,91.9,92.06,27
20131101|2013-05-15 10:30,15,92.48,92.48,92.48,92.48,1
20131101|2013-05-15 11:00,15,92.85,93.07,92.85,93.07,2
20131101|2013-05-15 11:30,15,93.66,93.71,93.66,93.71,10
20131101|2013-05-15 12:30,15,93.68,93.79,93.68,93.79,32
20131101|2013-05-15 13:00,15,93.9,93.9,93.9,93.9,2
20131101|2013-05-15 13:30,15,93.79,93.81,93.79,93.81,12
20131101|2013-05-16 01:00,16,93.3,93.3,93.3,93.3,1
20131101|2013-05-16 02:00,16,93.24,93.24,93.24,93.24,1
20131101|2013-05-16 05:30,16,93.22,93.22,93.22,93.22,1
20131101|2013-05-16 09:00,16,93.87,94,93.87,94,2
20131101|2013-05-16 09:30,16,94.41,94.41,94.41,94.41,1
20131101|2013-05-16 10:00,16,95.05,95.05,95.05,95.05,1
20131101|2013-05-16 13:00,16,94.75,94.75,94.75,94.75,1
20131101|2013-05-16 13:30,16,94.68,94.74,94.68,94.74,4
20131101|2013-05-16 15:30,16,94.71,94.71,94.71,94.71,8
20131101|2013-05-17 04:30,17,95.09,95.09,95.09,95.09,2
20131101|2013-05-17 06:00,17,95.02,95.02,95.02,95.02,3
20131101|2013-05-17 07:00,17,95.36,95.36,95.36,95.36,1
20131101|2013-05-17 08:00,17,95.74,95.74,95.74,95.74,1
20131101|2013-05-17 09:30,17,94.87,94.87,94.87,94.87,1
20131101|2013-05-17 10:00,17,94.64,94.76,94.64,94.76,4
20131101|2013-05-17 12:30,17,95.32,95.54,95.32,95.52,7
20131101|2013-05-17 13:00,17,95.5,95.5,95.4,95.4,16
20131101|2013-05-20 07:30,20,95.05,95.05,95.02,95.02,2
20131101|2013-05-20 09:00,20,95.39,95.39,95.39,95.39,2
20131101|2013-05-20 09:30,20,95.74,95.74,95.66,95.66,39
20131101|2013-05-20 10:00,20,96.09,96.09,96.09,96.09,1
20131101|2013-05-20 10:30,20,96,96.05,96,96.05,2
20131101|2013-05-20 11:30,20,96.12,96.2,96.12,96.2,17
20131101|2013-05-20 12:00,20,96.22,96.22,96.22,96.22,16
20131101|2013-05-20 13:00,20,95.95,95.95,95.95,95.95,1
20131101|2013-05-21 04:30,21,95.73,95.73,95.73,95.73,3
20131101|2013-05-21 05:00,21,95.72,95.72,95.64,95.64,11
20131101|2013-05-21 05:30,21,95.75,95.75,95.75,95.75,1
20131101|2013-05-21 06:00,21,95.51,95.51,95.51,95.51,1
20131101|2013-05-21 06:30,21,95.47,95.47,95.41,95.41,3
20131101|2013-05-21 08:00,21,95.73,95.86,95.73,95.75,8
20131101|2013-05-21 08:30,21,95.99,95.99,95.67,95.67,3
20131101|2013-05-21 09:00,21,95.62,95.62,95.62,95.62,1
20131101|2013-05-21 09:30,21,95.32,95.33,95.32,95.33,2
20131101|2013-05-21 10:00,21,95.03,95.3,95.03,95.3,2
20131101|2013-05-21 10:30,21,95.31,95.31,95.31,95.31,1
20131101|2013-05-21 11:00,21,95.5,95.5,95.5,95.5,1
20131101|2013-05-21 11:30,21,95.75,95.75,95.75,95.75,1
20131101|2013-05-22 03:30,22,94.89,94.89,94.87,94.87,5
20131101|2013-05-22 07:00,22,95.32,95.32,95.32,95.32,1
20131101|2013-05-22 08:30,22,94.31,94.4,94.31,94.4,2
20131101|2013-05-22 09:00,22,95.05,95.05,95.05,95.05,1
20131101|2013-05-22 09:30,22,94.36,94.36,93.98,93.98,9
20131101|2013-05-22 10:00,22,94.11,94.11,94.11,94.11,1
20131101|2013-05-22 10:30,22,94.33,94.33,94.33,94.33,1
20131101|2013-05-22 12:00,22,94.22,94.22,94.22,94.22,10
20131101|2013-05-22 13:00,22,93.74,93.74,93.74,93.74,1
20131101|2013-05-22 13:30,22,93.53,93.53,93.53,93.53,1
20131101|2013-05-22 21:00,23,92.99,92.99,92.99,92.99,1
20131101|2013-05-23 03:00,23,92.7,92.7,92.7,92.7,6
20131101|2013-05-23 07:30,23,92.47,92.47,92.47,92.47,1
20131101|2013-05-23 13:00,23,93.52,93.6,93.5,93.5,16
20131101|2013-05-23 13:30,23,93.41,93.43,93.41,93.43,9
20131101|2013-05-23 14:00,23,93.55,93.55,93.46,93.46,18
20131101|2013-05-24 04:00,24,93.44,93.44,93.44,93.44,1
20131101|2013-05-24 04:30,24,93.1,93.1,93.1,93.1,1
20131101|2013-05-24 05:30,24,93.05,93.05,92.86,92.86,8
20131101|2013-05-24 08:00,24,92.7,92.7,92.7,92.7,4
20131101|2013-05-24 08:30,24,92.53,92.53,92.53,92.53,1
20131101|2013-05-24 10:30,24,92.96,93.08,92.96,93.08,3
20131101|2013-05-28 02:30,28,93.71,93.75,93.71,93.75,5
20131101|2013-05-28 04:00,28,93.96,93.96,93.96,93.96,1
20131101|2013-05-28 04:30,28,94.02,94.02,94.02,94.02,2
20131101|2013-05-28 08:00,28,95.3,95.3,95.3,95.3,16
20131101|2013-05-28 08:30,28,95,95.01,95,95.01,7
20131101|2013-05-28 09:00,28,94.76,94.76,94.76,94.76,2
20131101|2013-05-28 09:30,28,94.63,94.63,94.63,94.63,1
20131101|2013-05-28 10:30,28,94.85,94.85,94.85,94.85,1
20131101|2013-05-28 13:30,28,94.47,94.47,94.47,94.47,1
20131101|2013-05-28 14:30,28,94.52,94.52,94.52,94.52,1
20131101|2013-05-29 01:30,29,94.07,94.07,94.07,94.07,5
20131101|2013-05-29 02:00,29,94.03,94.03,94.03,94.03,1
20131101|2013-05-29 07:00,29,93.95,93.95,93.95,93.95,2
20131101|2013-05-29 08:00,29,93.82,93.82,93.82,93.82,3
20131101|2013-05-29 08:30,29,94.47,94.49,94.47,94.49,2
20131101|2013-05-29 09:30,29,94.38,94.39,94.38,94.39,6
20131101|2013-05-29 10:00,29,93.52,93.52,93.52,93.52,1
20131101|2013-05-29 10:30,29,93.28,93.28,93.28,93.28,2
20131101|2013-05-29 12:30,29,92.95,92.95,92.95,92.95,1
20131101|2013-05-29 13:00,29,92.72,92.82,92.72,92.76,13
20131101|2013-05-29 13:30,29,92.71,92.71,92.71,92.71,11
20131101|2013-05-29 14:00,29,92.74,92.74,92.74,92.74,1
20131101|2013-05-30 02:30,30,92.67,92.67,92.67,92.67,1
20131101|2013-05-30 04:30,30,92.21,92.21,92.12,92.12,6
20131101|2013-05-30 07:00,30,92.18,92.18,92.18,92.18,1
20131101|2013-05-30 07:30,30,92.31,92.31,92.31,92.31,1
20131101|2013-05-30 08:00,30,91.71,91.71,91.53,91.53,4
20131101|2013-05-30 08:30,30,91.49,92.2,91.49,92.2,10
20131101|2013-05-30 10:00,30,92.84,92.84,92.84,92.84,2
20131101|2013-05-30 10:30,30,93.07,93.07,93.07,93.07,3
20131101|2013-05-30 13:00,30,93.1,93.1,93.1,93.1,1
20131101|2013-05-30 14:00,30,93.16,93.16,93.16,93.16,1
20131101|2013-05-30 15:30,30,93.07,93.08,93.07,93.08,6
20131101|2013-05-31 02:00,31,92.78,92.78,92.78,92.78,1
20131101|2013-05-31 02:30,31,92.49,92.49,92.49,92.49,1
20131101|2013-05-31 03:00,31,92.58,92.58,92.45,92.45,3
20131101|2013-05-31 04:00,31,92.28,92.28,92.27,92.27,3
20131101|2013-05-31 11:00,31,92.31,92.45,92.31,92.45,8
20131101|2013-05-31 11:30,31,92.59,92.67,92.53,92.67,23
20131101|2013-05-31 12:00,31,92.53,92.53,92.53,92.53,2
20131101|2013-05-31 13:00,31,91.72,91.82,91.72,91.82,2
20131101|2013-05-31 13:30,31,91.75,91.75,91.75,91.75,2
20131101|2013-05-31 15:00,31,91.41,91.41,91.41,91.41,1
20131101|2013-06-03 04:00,3,91.81,91.81,91.81,91.81,4
20131101|2013-06-03 11:30,3,93.24,93.33,93.11,93.16,115
20131101|2013-06-03 12:00,3,93.17,93.21,93,93.08,124
20131101|2013-06-03 12:30,3,93.14,93.21,93.12,93.21,15
20131101|2013-06-03 13:00,3,93.21,93.21,93.2,93.2,6
20131101|2013-06-03 14:00,3,93.08,93.08,93.07,93.07,43
20131101|2013-06-04 07:30,4,93.28,93.28,93.21,93.21,6
20131101|2013-06-04 10:30,4,93.44,93.98,93.44,93.98,26
20131101|2013-06-04 11:00,4,94.06,94.07,93.92,94.05,19
20131101|2013-06-04 11:30,4,93.67,93.73,93.62,93.62,60
20131101|2013-06-04 12:30,4,93.67,93.67,93.67,93.67,1
20131101|2013-06-04 13:30,4,93.25,93.25,93.24,93.25,5
20131101|2013-06-04 14:30,4,93.43,93.43,93.43,93.43,1
20131101|2013-06-05 08:30,5,93.66,93.66,93.66,93.66,1
20131101|2013-06-05 09:00,5,93.58,93.87,93.58,93.84,6
20131101|2013-06-05 09:30,5,93.97,93.97,93.97,93.97,2
20131101|2013-06-05 12:00,5,93.72,93.83,93.72,93.83,19
20131101|2013-06-05 12:30,5,94.07,94.07,94.07,94.07,9
20131101|2013-06-05 13:00,5,93.51,93.51,93.51,93.51,1
20131101|2013-06-06 07:30,6,93.81,93.81,93.81,93.81,1
20131101|2013-06-06 09:00,6,94.52,94.52,94.52,94.52,2
20131101|2013-06-06 09:30,6,94.78,94.78,94.74,94.74,2
20131101|2013-06-06 10:00,6,94.56,94.56,94.49,94.5,6
20131101|2013-06-06 12:30,6,94.64,94.64,94.64,94.64,1
20131101|2013-06-06 13:00,6,94.36,94.36,94.36,94.36,2
20131101|2013-06-06 13:30,6,94.37,94.37,94.37,94.37,2
20131101|2013-06-07 05:30,7,94.76,94.93,94.76,94.93,25
20131101|2013-06-07 06:00,7,94.86,94.86,94.86,94.86,7
20131101|2013-06-07 07:30,7,94.5,94.5,94.5,94.5,3
20131101|2013-06-07 09:00,7,94.97,95.26,94.91,95.26,82
20131101|2013-06-07 10:30,7,95.85,95.87,95.7,95.7,49
20131101|2013-06-07 11:00,7,95.61,95.61,95.4,95.4,4
20131101|2013-06-07 11:30,7,95.5,95.5,95.5,95.5,8
20131101|2013-06-07 12:00,7,95.58,95.58,95.56,95.57,41
20131101|2013-06-07 12:30,7,95.58,95.58,95.38,95.38,78
20131101|2013-06-07 13:00,7,95.64,95.64,95.64,95.64,1
20131101|2013-06-07 14:00,7,95.66,95.66,95.66,95.66,17
20131101|2013-06-10 06:00,10,95.3,95.3,95.3,95.3,1
20131101|2013-06-10 06:30,10,95.16,95.16,95.15,95.15,6
20131101|2013-06-10 07:30,10,95.17,95.17,95.17,95.17,1
20131101|2013-06-10 08:00,10,95.37,95.38,95.37,95.38,6
20131101|2013-06-10 10:30,10,95.42,95.47,95.42,95.47,4
20131101|2013-06-10 11:00,10,95.24,95.24,95.24,95.24,1
20131101|2013-06-10 12:30,10,95.32,95.32,95.32,95.32,1
20131101|2013-06-10 13:00,10,95.39,95.39,95.39,95.39,1
20131101|2013-06-10 13:30,10,95.5,95.5,95.5,95.5,3
20131101|2013-06-11 06:00,11,94.4,94.4,94.4,94.4,10
20131101|2013-06-11 08:00,11,93.9,93.9,93.82,93.83,4
20131101|2013-06-11 09:00,11,94.13,94.13,94.13,94.13,1
20131101|2013-06-11 13:00,11,94.93,94.98,94.93,94.97,3
20131101|2013-06-12 06:00,12,95.01,95.01,95.01,95.01,3
20131101|2013-06-12 07:00,12,95.09,95.09,95.09,95.09,2
20131101|2013-06-12 08:00,12,95.75,95.75,95.75,95.75,1
20131101|2013-06-12 09:00,12,95.44,95.53,95.44,95.53,2
20131101|2013-06-12 10:00,12,95.61,95.61,95.61,95.61,3
20131101|2013-06-12 10:30,12,95.58,95.58,95.54,95.55,53
20131101|2013-06-12 11:30,12,95.56,95.61,95.56,95.6,6
20131101|2013-06-12 12:00,12,95.63,95.63,95.63,95.63,1
20131101|2013-06-12 13:00,12,95.41,95.43,95.41,95.43,2
20131101|2013-06-12 14:00,12,95.35,95.35,95.35,95.35,2
20131101|2013-06-12 14:30,12,95.41,95.41,95.41,95.41,1
20131101|2013-06-13 04:00,13,94.9,94.9,94.9,94.9,1
20131101|2013-06-13 04:30,13,95.16,95.16,95.11,95.11,5
20131101|2013-06-13 06:30,13,94.97,94.97,94.97,94.97,1
20131101|2013-06-13 07:30,13,95.09,95.12,95.05,95.11,9
20131101|2013-06-13 08:00,13,95.27,95.27,95.26,95.26,4
20131101|2013-06-13 09:00,13,95.4,95.4,95.4,95.4,32
20131101|2013-06-13 09:30,13,95.18,95.18,95.16,95.16,2
20131101|2013-06-13 11:30,13,95.59,95.59,95.55,95.58,3
20131101|2013-06-13 12:00,13,95.44,95.54,95.44,95.48,4
20131101|2013-06-13 12:30,13,95.52,95.72,95.52,95.72,53
20131101|2013-06-13 13:00,13,95.7,96.23,95.62,96.19,12
20131101|2013-06-13 13:30,13,96.04,96.04,96.04,96.04,7
20131101|2013-06-13 14:00,13,96.09,96.09,96.09,96.09,1
20131101|2013-06-13 14:30,13,96.15,96.22,96.15,96.22,24
20131101|2013-06-13 15:30,13,96.17,96.17,96.17,96.17,3
20131101|2013-06-14 03:00,14,96.25,96.29,96.25,96.29,6
20131101|2013-06-14 04:00,14,96.49,96.59,96.49,96.59,4
20131101|2013-06-14 05:00,14,96.5,96.53,96.5,96.53,2
20131101|2013-06-14 05:30,14,96.61,96.61,96.51,96.54,4
20131101|2013-06-14 06:00,14,96.63,96.63,96.6,96.62,5
20131101|2013-06-14 06:30,14,96.62,96.65,96.52,96.63,5
20131101|2013-06-14 07:00,14,96.56,96.69,96.56,96.69,8
20131101|2013-06-14 07:30,14,96.71,96.94,96.71,96.82,84
20131101|2013-06-14 08:00,14,97.02,97.57,97.02,97.32,6
20131101|2013-06-14 08:30,14,97.29,97.35,97.29,97.35,3
20131101|2013-06-14 09:00,14,97.43,97.43,97.29,97.29,2
20131101|2013-06-14 09:30,14,97.34,97.34,97.34,97.34,8
20131101|2013-06-14 10:00,14,97.25,97.3,97.01,97.01,6
20131101|2013-06-14 11:00,14,97.09,97.09,97.09,97.09,1
20131101|2013-06-14 11:30,14,97.2,97.34,97.2,97.34,11
20131101|2013-06-14 12:00,14,97.24,97.33,97.21,97.33,13
20131101|2013-06-14 12:30,14,97.4,97.41,97.22,97.37,15
20131101|2013-06-14 13:00,14,97.35,97.36,97.11,97.3,22
20131101|2013-06-14 13:30,14,97.18,97.18,97.18,97.18,4
20131101|2013-06-14 14:30,14,97.19,97.21,97.19,97.21,3
20131101|2013-06-17 04:00,17,97.42,97.42,97.42,97.42,18
20131101|2013-06-17 04:30,17,98.04,98.04,98.04,98.04,1
20131101|2013-06-17 05:00,17,97.97,97.97,97.9,97.97,16
20131101|2013-06-17 05:30,17,98,98,97.85,97.88,5
20131101|2013-06-17 06:30,17,98.14,98.14,97.77,97.77,23
20131101|2013-06-17 07:30,17,97.63,97.68,97.57,97.57,21
20131101|2013-06-17 08:30,17,97.81,97.82,97.81,97.82,6
20131101|2013-06-17 09:00,17,97.68,97.68,97.68,97.68,18
20131101|2013-06-17 09:30,17,97.31,97.73,97.31,97.53,60
20131101|2013-06-17 10:00,17,97.51,97.62,97.49,97.49,10
20131101|2013-06-17 10:30,17,97.52,97.66,97.47,97.64,9
20131101|2013-06-17 11:00,17,97.65,97.69,97.6,97.66,8
20131101|2013-06-17 11:30,17,97.61,97.77,97.61,97.77,19
20131101|2013-06-17 12:00,17,97.71,97.73,97.42,97.42,13
20131101|2013-06-17 12:30,17,97.43,97.57,97.43,97.57,12
20131101|2013-06-17 13:00,17,97.6,97.6,97.09,97.46,23
20131101|2013-06-17 13:30,17,97.45,97.45,97.45,97.45,1
20131101|2013-06-17 14:30,17,97.44,97.44,97.4,97.4,82
20131101|2013-06-17 15:00,17,97.44,97.44,97.44,97.44,1
20131101|2013-06-18 03:30,18,97.14,97.14,97.14,97.14,1
20131101|2013-06-18 05:00,18,97.21,97.22,97.13,97.15,19
20131101|2013-06-18 07:30,18,97.65,97.65,97.52,97.52,17
20131101|2013-06-18 08:00,18,97.98,98.02,97.72,97.73,42
20131101|2013-06-18 08:30,18,97.6,97.78,97.6,97.78,28
20131101|2013-06-18 09:30,18,97.67,97.67,97.43,97.52,16
20131101|2013-06-18 11:00,18,97.47,97.47,97.46,97.46,24
20131101|2013-06-18 11:30,18,97.56,97.68,97.56,97.64,11
20131101|2013-06-18 12:00,18,97.66,97.77,97.63,97.77,14
20131101|2013-06-18 12:30,18,97.66,97.72,97.6,97.72,41
20131101|2013-06-18 13:00,18,97.85,98.07,97.81,97.89,26
20131101|2013-06-18 14:00,18,97.9,97.91,97.9,97.9,23
20131101|2013-06-18 15:30,18,97.93,97.93,97.93,97.93,1
20131101|2013-06-19 03:30,19,98.21,98.21,98.21,98.21,1
20131101|2013-06-19 04:00,19,98.23,98.23,98.23,98.23,1
20131101|2013-06-19 05:00,19,98.37,98.37,98.31,98.31,9
20131101|2013-06-19 05:30,19,98.28,98.28,98.28,98.28,8
20131101|2013-06-19 06:30,19,98.03,98.18,98.03,98.18,8
20131101|2013-06-19 07:30,19,98.05,98.05,97.97,97.99,13
20131101|2013-06-19 08:00,19,98.03,98.03,97.98,97.98,6
20131101|2013-06-19 08:30,19,98.09,98.09,98.09,98.09,1
20131101|2013-06-19 09:00,19,98.12,98.14,98.11,98.14,28
20131101|2013-06-19 09:30,19,97.89,97.89,97.89,97.89,3
20131101|2013-06-19 10:00,19,97.77,97.8,97.77,97.8,4
20131101|2013-06-19 10:30,19,97.87,97.99,97.87,97.99,4
20131101|2013-06-19 11:00,19,97.89,97.89,97.82,97.82,30
20131101|2013-06-19 11:30,19,97.89,98.03,97.89,98,8
20131101|2013-06-19 12:00,19,97.94,97.95,97.94,97.94,21
20131101|2013-06-19 12:30,19,97.91,98.06,97.91,98.06,7
20131101|2013-06-19 13:00,19,97.82,98.2,97.82,98.09,41
20131101|2013-06-19 13:30,19,97.89,97.93,97.63,97.63,8
20131101|2013-06-20 05:00,20,95.56,95.69,95.51,95.65,28
20131101|2013-06-20 07:00,20,96.21,96.21,96.21,96.21,2
20131101|2013-06-20 08:00,20,95.79,95.79,95.38,95.38,343
20131101|2013-06-20 08:30,20,95.21,95.31,95.2,95.3,10
20131101|2013-06-20 09:00,20,95.11,95.11,95.03,95.03,2
20131101|2013-06-20 09:30,20,94.81,95.12,94.81,94.95,8
20131101|2013-06-20 10:00,20,94.91,94.91,94.82,94.82,9
20131101|2013-06-20 10:30,20,94.84,94.84,94.48,94.59,7
20131101|2013-06-20 11:00,20,94.83,94.87,94.83,94.85,8
20131101|2013-06-20 11:30,20,95.11,95.11,94.98,94.98,21
20131101|2013-06-20 12:00,20,94.88,94.88,94.47,94.48,110
20131101|2013-06-20 12:30,20,94.46,94.53,94.46,94.53,5
20131101|2013-06-20 13:00,20,94.68,94.88,94.64,94.64,118
20131101|2013-06-20 13:30,20,94.22,94.26,94.04,94.04,11
20131101|2013-06-20 14:30,20,94.11,94.11,94.11,94.11,1
20131101|2013-06-20 21:00,21,94.33,94.33,94.33,94.33,1
20131101|2013-06-21 00:00,21,94.65,94.65,94.65,94.65,1
20131101|2013-06-21 05:00,21,94.76,94.76,94.75,94.75,63
20131101|2013-06-21 06:30,21,94.42,94.64,94.42,94.64,6
20131101|2013-06-21 07:30,21,94.31,94.31,94,94.03,92
20131101|2013-06-21 08:00,21,94.05,94.09,94.03,94.09,7
20131101|2013-06-21 08:30,21,94.12,94.2,93.75,93.78,17
20131101|2013-06-21 09:00,21,93.76,93.76,93.64,93.64,5
20131101|2013-06-21 09:30,21,93.03,93.05,92.97,92.97,10
20131101|2013-06-21 10:00,21,92.96,93.05,92.7,92.88,16
20131101|2013-06-21 10:30,21,92.69,92.71,92.28,92.28,6
20131101|2013-06-21 11:00,21,92.37,92.37,92.22,92.24,7
20131101|2013-06-21 11:30,21,92.29,92.5,92.23,92.5,13
20131101|2013-06-21 12:00,21,92.51,93.38,92.51,92.63,42
20131101|2013-06-21 12:30,21,92.75,92.89,92.7,92.7,9
20131101|2013-06-21 13:00,21,92.74,92.74,92.37,92.43,19
20131101|2013-06-21 13:30,21,92.79,92.9,92.79,92.9,9
20131101|2013-06-24 01:00,24,92.36,92.36,92.36,92.36,3
20131101|2013-06-24 01:30,24,91.91,91.91,91.85,91.85,4
20131101|2013-06-24 03:30,24,92.42,92.42,92.42,92.42,1
20131101|2013-06-24 04:00,24,92.47,92.47,92.47,92.47,3
20131101|2013-06-24 05:00,24,92.62,92.62,92.62,92.62,1
20131101|2013-06-24 05:30,24,92.61,92.61,92.61,92.61,1
20131101|2013-06-24 07:00,24,92.57,92.58,92.57,92.57,48
20131101|2013-06-24 07:30,24,92.62,92.67,92.62,92.64,50
20131101|2013-06-24 08:00,24,92.65,92.65,92.09,92.23,10
20131101|2013-06-24 08:30,24,92.49,92.73,92.49,92.53,6
20131101|2013-06-24 09:00,24,92.31,92.34,92.25,92.34,108
20131101|2013-06-24 09:30,24,92.38,92.45,92.38,92.45,74
20131101|2013-06-24 10:00,24,92.4,92.4,92.35,92.35,3
20131101|2013-06-24 10:30,24,92.47,92.47,92.46,92.46,2
20131101|2013-06-24 11:00,24,92.55,92.56,92.55,92.56,3
20131101|2013-06-24 11:30,24,92.84,92.84,92.71,92.74,200
20131101|2013-06-24 12:00,24,92.88,93,92.87,93,101
20131101|2013-06-24 12:30,24,93.06,93.53,93.06,93.53,6
20131101|2013-06-24 13:00,24,93.91,94.26,93.83,93.88,14
20131101|2013-06-24 14:30,24,93.6,93.6,93.6,93.6,1
20131101|2013-06-25 07:30,25,94.58,94.58,94.58,94.58,1
20131101|2013-06-25 08:00,25,94.35,94.38,94.19,94.19,11
20131101|2013-06-25 08:30,25,94.05,94.05,93.74,93.74,6
20131101|2013-06-25 09:00,25,93.86,93.87,93.65,93.65,36
20131101|2013-06-25 09:30,25,93.47,94.1,93.45,94.1,60
20131101|2013-06-25 10:00,25,94.31,94.31,94.31,94.31,1
20131101|2013-06-25 13:00,25,93.93,93.93,93.93,93.93,1
20131101|2013-06-25 15:00,25,93.98,93.98,93.98,93.98,3
20131101|2013-06-25 15:30,25,93.95,93.95,93.95,93.95,1
20131101|2013-06-26 04:00,26,93.89,93.89,93.85,93.85,21
20131101|2013-06-26 05:00,26,93.64,93.67,93.64,93.67,5
20131101|2013-06-26 06:30,26,93.93,93.93,93.93,93.93,2
20131101|2013-06-26 07:00,26,93.94,93.94,93.94,93.94,11
20131101|2013-06-26 07:30,26,93.73,93.73,93.73,93.73,1
20131101|2013-06-26 08:00,26,93.84,93.95,93.78,93.95,12
20131101|2013-06-26 09:00,26,93.89,93.89,93.89,93.89,1
20131101|2013-06-26 09:30,26,93.05,93.05,92.7,92.84,16
20131101|2013-06-26 10:00,26,93.16,93.25,93.16,93.24,11
20131101|2013-06-26 10:30,26,93.49,93.58,93.49,93.58,9
20131101|2013-06-26 11:00,26,94.04,94.38,94.03,94.37,29
20131101|2013-06-26 11:30,26,94.05,94.05,93.92,93.92,5
20131101|2013-06-26 12:00,26,94.04,94.12,93.95,93.95,15
20131101|2013-06-26 12:30,26,93.95,93.95,93.85,93.86,7
20131101|2013-06-26 13:00,26,93.71,93.88,93.7,93.88,21
20131101|2013-06-26 13:30,26,94.21,94.21,94.1,94.15,20
20131101|2013-06-26 14:00,26,94.24,94.24,94.24,94.24,8
20131101|2013-06-26 16:00,26,94.17,94.17,94.17,94.17,1
20131101|2013-06-27 00:30,27,94.52,94.56,94.52,94.56,4
20131101|2013-06-27 02:30,27,94.37,94.37,94.37,94.37,6
20131101|2013-06-27 05:30,27,94.41,94.41,94.41,94.41,2
20131101|2013-06-27 08:00,27,94.6,94.88,94.6,94.84,9
20131101|2013-06-27 10:00,27,95.07,95.5,95.07,95.5,10
20131101|2013-06-27 10:30,27,95.43,95.72,95.43,95.72,11
20131101|2013-06-27 11:00,27,95.79,95.79,95.66,95.66,25
20131101|2013-06-27 12:00,27,95.78,95.78,95.6,95.6,28
20131101|2013-06-27 12:30,27,95.8,95.84,95.78,95.78,8
20131101|2013-06-27 13:00,27,95.66,95.66,95.66,95.66,1
20131101|2013-06-27 13:30,27,95.61,95.62,95.61,95.62,2
20131101|2013-06-28 02:00,28,95.98,95.98,95.98,95.98,2
20131101|2013-06-28 02:30,28,96.13,96.13,96.13,96.13,4
20131101|2013-06-28 05:30,28,95.75,95.75,95.75,95.75,46
20131101|2013-06-28 07:30,28,95.81,95.81,95.81,95.81,1
20131101|2013-06-28 08:30,28,95.92,95.92,95.61,95.65,7
20131101|2013-06-28 09:30,28,96.04,96.04,96.03,96.03,3
20131101|2013-06-28 10:00,28,96,96.06,95.8,95.88,17
20131101|2013-06-28 10:30,28,95.52,95.65,95.52,95.65,8
20131101|2013-06-28 11:00,28,95.85,95.91,95.76,95.91,9
20131101|2013-06-28 11:30,28,95.7,95.78,95.7,95.78,6
20131101|2013-06-28 12:00,28,95.83,95.94,95.61,95.61,28
20131101|2013-06-28 12:30,28,95.44,95.67,95.44,95.67,22
20131101|2013-06-28 13:00,28,95.87,95.87,95.3,95.3,5
20131101|2013-06-28 13:30,28,95.1,95.18,95.1,95.15,6
20131101|2013-07-01 05:00,1,95.65,95.65,95.65,95.65,1
20131101|2013-07-01 07:00,1,96.08,96.08,96.01,96.02,4
20131101|2013-07-01 07:30,1,96.01,96.15,96.01,96.07,10
20131101|2013-07-01 08:30,1,96.27,96.27,96.17,96.17,15
20131101|2013-07-01 09:00,1,96.56,96.57,96.4,96.4,11
20131101|2013-07-01 09:30,1,96.43,96.54,96.43,96.54,9
20131101|2013-07-01 10:00,1,96.53,96.53,96.37,96.37,2
20131101|2013-07-01 10:30,1,96.29,96.29,96.24,96.28,3
20131101|2013-07-01 11:00,1,95.91,95.91,95.75,95.75,7
20131101|2013-07-01 11:30,1,95.78,96.09,95.78,96.09,25
20131101|2013-07-01 12:00,1,96.17,96.31,96.13,96.31,17
20131101|2013-07-01 12:30,1,96.33,96.38,96.02,96.02,61
20131101|2013-07-01 13:00,1,96.09,96.27,95.88,96.27,18
20131101|2013-07-01 13:30,1,96.28,96.28,96.15,96.15,48
20131101|2013-07-01 14:00,1,96.16,96.16,96.16,96.16,1
20131101|2013-07-01 15:30,1,96.23,96.23,96.23,96.23,2
20131101|2013-07-01 23:00,2,95.97,95.97,95.96,95.96,6
20131101|2013-07-02 03:30,2,96.2,96.2,96.2,96.2,2
20131101|2013-07-02 04:00,2,96.18,96.18,96.18,96.18,4
20131101|2013-07-02 04:30,2,96.14,96.14,96.14,96.14,1
20131101|2013-07-02 05:00,2,96.17,96.29,96.16,96.23,17
20131101|2013-07-02 06:30,2,96.24,96.24,96.24,96.24,1
20131101|2013-07-02 07:30,2,96.24,96.54,96.24,96.42,31
20131101|2013-07-02 08:00,2,96.49,96.63,96.49,96.56,16
20131101|2013-07-02 08:30,2,96.68,96.73,96.63,96.63,5
20131101|2013-07-02 09:00,2,96.58,96.87,96.58,96.86,5
20131101|2013-07-02 09:30,2,96.62,96.62,96.62,96.62,2
20131101|2013-07-02 10:00,2,96.72,96.78,96.62,96.78,5
20131101|2013-07-02 10:30,2,96.82,96.86,96.66,96.86,50
20131101|2013-07-02 11:00,2,96.84,96.84,96.74,96.74,12
20131101|2013-07-02 11:30,2,96.79,96.79,96.76,96.76,2
20131101|2013-07-02 12:00,2,96.77,96.79,96.64,96.71,9
20131101|2013-07-02 12:30,2,96.78,97.1,96.78,97.1,14
20131101|2013-07-02 13:00,2,97.24,97.49,97.2,97.38,27
20131101|2013-07-02 13:30,2,97.32,97.37,97.29,97.29,19
20131101|2013-07-02 20:30,3,99.18,99.24,99.18,99.24,2
20131101|2013-07-02 21:30,3,99.1,99.1,99.1,99.1,21
20131101|2013-07-02 22:00,3,99.11,99.11,99.11,99.11,1
20131101|2013-07-03 01:00,3,98.92,98.92,98.92,98.92,2
20131101|2013-07-03 01:30,3,98.72,98.76,98.72,98.76,6
20131101|2013-07-03 02:30,3,98.44,98.44,98.44,98.44,1
20131101|2013-07-03 03:30,3,98.61,98.61,98.3,98.3,8
20131101|2013-07-03 04:00,3,98.41,98.41,98.41,98.41,2
20131101|2013-07-03 04:30,3,98.65,98.65,98.46,98.46,4
20131101|2013-07-03 06:00,3,98.41,98.66,98.41,98.66,34
20131101|2013-07-03 06:30,3,98.95,98.95,98.95,98.95,2
20131101|2013-07-03 07:00,3,99.05,99.35,98.98,99.35,84
20131101|2013-07-03 07:30,3,99.05,99.06,98.93,98.93,38
20131101|2013-07-03 08:00,3,99.01,99.01,98.84,98.97,29
20131101|2013-07-03 08:30,3,99.1,99.1,98.9,98.97,5
20131101|2013-07-03 09:00,3,98.87,98.87,98.87,98.87,4
20131101|2013-07-03 09:30,3,99.29,99.56,98.96,99.38,39
20131101|2013-07-03 10:00,3,99.51,99.51,99.31,99.34,53
20131101|2013-07-03 10:30,3,99.32,99.32,99.05,99.05,39
20131101|2013-07-03 11:00,3,99.19,99.19,98.41,98.57,45
20131101|2013-07-03 11:30,3,98.66,99.15,98.63,99.06,42
20131101|2013-07-03 12:00,3,98.88,98.88,98.86,98.87,8
20131101|2013-07-03 12:30,3,99.02,99.03,98.83,98.83,20
20131101|2013-07-03 13:00,3,98.7,99.01,98.7,99.01,6
20131101|2013-07-03 13:30,3,98.93,98.98,98.93,98.95,3
20131101|2013-07-03 14:00,3,98.78,98.78,98.78,98.78,1
20131101|2013-07-03 14:30,3,98.61,98.61,98.61,98.61,1
20131101|2013-07-03 15:00,3,98.7,98.7,98.7,98.7,4
20131101|2013-07-03 15:30,3,98.81,98.81,98.81,98.81,1
20131101|2013-07-03 19:00,4,99.03,99.03,99.03,99.03,17
20131101|2013-07-03 19:30,4,99.03,99.04,99.03,99.04,5
20131101|2013-07-03 23:30,4,99.04,99.04,99.04,99.04,10
20131101|2013-07-04 00:00,4,99.04,99.04,99.04,99.04,10
20131101|2013-07-04 03:00,4,98.47,98.47,98.47,98.47,1
20131101|2013-07-04 03:30,4,98.61,98.61,98.61,98.61,1
20131101|2013-07-04 05:00,4,98.34,98.52,98.34,98.52,12
20131101|2013-07-04 07:30,4,98.44,98.44,98.34,98.34,11
20131101|2013-07-04 09:30,4,98.64,98.65,98.64,98.65,2
20131101|2013-07-04 10:00,4,98.63,98.66,98.42,98.42,6
20131101|2013-07-04 10:30,4,98.53,98.63,98.53,98.6,10
20131101|2013-07-04 11:30,4,98.66,98.66,98.66,98.66,1
20131101|2013-07-05 05:00,5,98.58,98.68,98.57,98.66,10
20131101|2013-07-05 05:30,5,98.67,99.55,98.66,99.55,234
20131101|2013-07-05 06:30,5,99.45,99.45,99.45,99.45,1
20131101|2013-07-05 07:30,5,99.41,99.8,99.41,99.51,95
20131101|2013-07-05 08:00,5,99.18,99.33,99.06,99.28,99
20131101|2013-07-05 08:30,5,99.14,99.14,98.98,98.98,16
20131101|2013-07-05 09:00,5,99.26,99.49,99.23,99.23,20
20131101|2013-07-05 09:30,5,99.45,99.49,99.38,99.38,70
20131101|2013-07-05 10:00,5,99.57,99.82,99.57,99.79,53
20131101|2013-07-05 10:30,5,99.92,100.06,99.88,100.04,8
20131101|2013-07-05 11:00,5,100.13,100.34,100.07,100.07,51
20131101|2013-07-05 11:30,5,100.3,100.37,100.3,100.35,31
20131101|2013-07-05 12:00,5,100.27,100.41,100.27,100.33,20
20131101|2013-07-05 12:30,5,100.18,100.5,100.18,100.44,9
20131101|2013-07-05 13:00,5,100.52,100.52,100.48,100.51,13
20131101|2013-07-05 13:30,5,100.39,100.39,100.26,100.28,5
20131101|2013-07-05 15:00,5,100.48,100.5,100.48,100.5,6
20131101|2013-07-05 16:00,5,100.62,100.77,100.62,100.77,38
20131101|2013-07-07 17:00,8,100.77,101.01,100.77,101.01,152
20131101|2013-07-07 17:30,8,101.01,101.01,101.01,101.01,1
20131101|2013-07-08 01:30,8,100.4,100.4,100.4,100.4,1
20131101|2013-07-08 03:00,8,100.66,100.66,100.3,100.3,2
20131101|2013-07-08 05:30,8,100.22,100.26,100.22,100.26,3
20131101|2013-07-08 07:30,8,99.83,99.83,99.81,99.81,15
20131101|2013-07-08 08:00,8,100.18,100.2,100.02,100.02,7
20131101|2013-07-08 09:00,8,99.85,99.85,99.85,99.85,1
20131101|2013-07-08 09:30,8,100.01,100.22,100.01,100.22,22
20131101|2013-07-08 10:00,8,100.45,100.49,100.29,100.29,16
20131101|2013-07-08 10:30,8,100.51,100.51,100.35,100.35,16
20131101|2013-07-08 11:00,8,100.37,100.37,100.37,100.37,1
20131101|2013-07-08 11:30,8,100.42,100.72,100.42,100.72,16
20131101|2013-07-08 12:00,8,100.59,100.59,100.39,100.39,8
20131101|2013-07-08 13:00,8,100.5,100.57,100.37,100.51,23
20131101|2013-07-09 01:30,9,100.49,100.49,100.49,100.49,1
20131101|2013-07-09 05:00,9,100.37,100.46,100.36,100.43,8
20131101|2013-07-09 05:30,9,100.35,100.35,100.35,100.35,2
20131101|2013-07-09 07:00,9,100.32,100.32,100.02,100.12,10
20131101|2013-07-09 07:30,9,100.26,100.26,100.26,100.26,1
20131101|2013-07-09 08:00,9,100.25,100.32,100.25,100.32,2
20131101|2013-07-09 08:30,9,100.27,100.4,100.27,100.4,3
20131101|2013-07-09 09:00,9,100.24,100.24,100.24,100.24,1
20131101|2013-07-09 09:30,9,100.12,100.34,100.12,100.26,15
20131101|2013-07-09 10:00,9,100.49,100.68,100.43,100.68,20
20131101|2013-07-09 11:30,9,100.68,100.68,100.68,100.68,1
20131101|2013-07-09 12:00,9,100.65,100.65,100.65,100.65,2
20131101|2013-07-09 12:30,9,100.64,100.74,100.57,100.74,18
20131101|2013-07-09 13:00,9,100.93,100.93,100.73,100.77,21
20131101|2013-07-09 15:30,9,100.97,101.33,100.97,101.33,9
20131101|2013-07-09 21:00,10,101.03,101.03,101.03,101.03,3
20131101|2013-07-10 02:30,10,101.37,101.53,101.37,101.41,159
20131101|2013-07-10 03:00,10,101.45,101.45,101.45,101.45,7
20131101|2013-07-10 03:30,10,101.46,101.53,101.46,101.53,43
20131101|2013-07-10 04:00,10,101.53,101.53,101.53,101.53,6
20131101|2013-07-10 06:00,10,101.77,101.77,101.68,101.68,198
20131101|2013-07-10 07:00,10,101.69,101.69,101.6,101.6,4
20131101|2013-07-10 07:30,10,101.9,102.12,101.9,102.12,500
20131101|2013-07-10 08:00,10,102.15,102.15,101.91,101.91,228
20131101|2013-07-10 08:30,10,101.89,101.89,101.64,101.64,7
20131101|2013-07-10 09:00,10,101.48,101.48,101.48,101.48,100
20131101|2013-07-10 09:30,10,101.62,101.96,101.62,101.85,60
20131101|2013-07-10 10:00,10,101.94,101.99,101.68,101.68,22
20131101|2013-07-10 10:30,10,101.7,101.8,101.7,101.8,5
20131101|2013-07-10 11:00,10,101.9,101.93,101.9,101.91,29
20131101|2013-07-10 11:30,10,102.01,102.01,101.98,101.98,14
20131101|2013-07-10 12:00,10,101.87,101.94,101.87,101.94,3
20131101|2013-07-10 12:30,10,102.21,102.21,102.14,102.14,3
20131101|2013-07-10 13:00,10,102.17,102.31,102.17,102.22,28
20131101|2013-07-10 13:30,10,102.25,102.3,101.82,101.93,13
20131101|2013-07-10 14:00,10,102.03,102.03,102.03,102.03,1
20131101|2013-07-10 19:00,11,102.3,102.3,102.26,102.26,2
20131101|2013-07-11 00:30,11,103.01,103.02,103.01,103.02,4
20131101|2013-07-11 01:30,11,102.88,102.88,102.82,102.82,11
20131101|2013-07-11 02:00,11,102.75,102.78,102.74,102.74,12
20131101|2013-07-11 04:30,11,102.15,102.15,102.15,102.15,3
20131101|2013-07-11 05:00,11,102.01,102.01,102.01,102.01,1
20131101|2013-07-11 05:30,11,102.18,102.18,102.18,102.18,3
20131101|2013-07-11 06:30,11,102.1,102.1,102.1,102.1,2
20131101|2013-07-11 07:00,11,101.94,102,101.94,102,11
20131101|2013-07-11 07:30,11,102,102.01,101.8,102.01,93
20131101|2013-07-11 08:00,11,102.23,102.23,102,102,12
20131101|2013-07-11 08:30,11,102.13,102.13,101.87,102.01,20
20131101|2013-07-11 09:00,11,102.01,102.01,101.71,101.72,14
20131101|2013-07-11 09:30,11,102,102,101.38,101.38,21
20131101|2013-07-11 10:00,11,101.41,101.59,101.39,101.59,5
20131101|2013-07-11 10:30,11,101.73,101.73,101.51,101.51,2
20131101|2013-07-11 11:00,11,101.27,101.47,101.27,101.47,5
20131101|2013-07-11 11:30,11,101.38,101.59,101.3,101.55,30
20131101|2013-07-11 12:00,11,101.4,101.44,101.26,101.26,15
20131101|2013-07-11 12:30,11,101.34,101.55,101.34,101.54,12
20131101|2013-07-11 13:00,11,101.4,101.71,101.4,101.57,133
20131101|2013-07-11 13:30,11,101.48,101.57,101.48,101.54,14
20131101|2013-07-11 14:00,11,101.57,101.57,101.57,101.57,2
20131101|2013-07-12 02:30,12,101.4,101.41,101.36,101.36,4
20131101|2013-07-12 03:30,12,101.5,101.58,101.5,101.58,2
20131101|2013-07-12 04:00,12,101.58,101.58,101.58,101.58,1
20131101|2013-07-12 05:00,12,101.59,101.6,101.59,101.6,10
20131101|2013-07-12 06:00,12,101.6,102.07,101.59,102.07,195
20131101|2013-07-12 06:30,12,102.02,102.05,101.97,102.05,59
20131101|2013-07-12 07:00,12,102.1,102.1,102.05,102.08,5
20131101|2013-07-12 07:30,12,102.12,102.21,102.08,102.12,12
20131101|2013-07-12 08:00,12,102.13,102.13,101.98,101.98,5
20131101|2013-07-12 08:30,12,102.12,102.16,101.99,101.99,12
20131101|2013-07-12 09:00,12,102.05,102.3,101.97,102.02,18
20131101|2013-07-12 09:30,12,101.99,102.01,101.88,102.01,10
20131101|2013-07-12 10:00,12,102.07,102.28,102.07,102.28,44
20131101|2013-07-12 10:30,12,102.32,102.32,102.22,102.25,19
20131101|2013-07-12 11:00,12,102.24,102.42,102.22,102.35,32
20131101|2013-07-12 11:30,12,102.42,102.58,102.42,102.52,31
20131101|2013-07-12 12:00,12,102.4,102.4,102.39,102.39,2
20131101|2013-07-12 12:30,12,102.41,102.53,102.39,102.53,47
20131101|2013-07-12 13:00,12,102.55,102.7,102.52,102.63,32
20131101|2013-07-12 13:30,12,102.62,102.68,102.62,102.67,5
20131101|2013-07-15 03:00,15,102.24,102.24,102.12,102.12,5
20131101|2013-07-15 03:30,15,102.36,102.36,102.21,102.3,104
20131101|2013-07-15 04:00,15,102.3,102.3,102.3,102.3,7
20131101|2013-07-15 04:30,15,102.28,102.42,102.28,102.42,32
20131101|2013-07-15 05:00,15,102.3,102.3,102.07,102.07,66
20131101|2013-07-15 05:30,15,102.19,102.19,102.17,102.17,3
20131101|2013-07-15 06:00,15,102.11,102.2,102.02,102.2,307
20131101|2013-07-15 06:30,15,102.2,102.25,101.81,101.81,312
20131101|2013-07-15 07:00,15,101.77,101.8,101.73,101.8,4
20131101|2013-07-15 07:30,15,101.68,101.99,101.6,101.99,22
20131101|2013-07-15 08:00,15,101.99,102.27,101.99,102.23,21
20131101|2013-07-15 08:30,15,102.33,102.83,102.33,102.74,28
20131101|2013-07-15 09:00,15,102.77,102.77,102.65,102.68,6
20131101|2013-07-15 09:30,15,102.5,102.57,102.5,102.57,5
20131101|2013-07-15 10:00,15,102.6,102.61,102.48,102.58,5
20131101|2013-07-15 10:30,15,102.61,102.73,102.6,102.6,12
20131101|2013-07-15 11:00,15,102.71,102.72,102.5,102.56,28
20131101|2013-07-15 11:30,15,102.5,102.66,102.5,102.66,10
20131101|2013-07-15 12:00,15,102.79,102.79,102.6,102.79,19
20131101|2013-07-15 12:30,15,102.9,102.9,102.75,102.77,52
20131101|2013-07-15 13:00,15,102.76,103.05,102.76,103.05,144
20131101|2013-07-15 13:30,15,102.99,103.07,102.99,103.07,8
20131101|2013-07-15 14:00,15,103.1,103.1,103.1,103.1,1
20131101|2013-07-15 14:30,15,103.17,103.18,103.03,103.03,13
20131101|2013-07-15 15:30,15,102.99,102.99,102.99,102.99,47
20131101|2013-07-15 21:30,16,102.81,102.81,102.81,102.81,1
20131101|2013-07-15 23:00,16,102.68,102.68,102.68,102.68,2
20131101|2013-07-16 02:00,16,102.8,102.83,102.8,102.83,2
20131101|2013-07-16 02:30,16,102.88,102.88,102.88,102.88,1
20131101|2013-07-16 03:00,16,102.77,102.95,102.77,102.95,3
20131101|2013-07-16 03:30,16,102.89,103.12,102.89,103.08,5
20131101|2013-07-16 04:00,16,103.06,103.08,103.06,103.08,2
20131101|2013-07-16 04:30,16,103.18,103.25,103.18,103.21,9
20131101|2013-07-16 05:00,16,103.24,103.28,103.18,103.28,6
20131101|2013-07-16 05:30,16,103.15,103.15,103.15,103.15,2
20131101|2013-07-16 06:00,16,103.22,103.22,103.22,103.22,1
20131101|2013-07-16 06:30,16,103.38,103.68,103.38,103.65,9
20131101|2013-07-16 07:00,16,103.51,103.57,103.51,103.57,2
20131101|2013-07-16 07:30,16,103.51,103.57,103.51,103.57,8
20131101|2013-07-16 08:00,16,103.53,103.57,103.22,103.4,42
20131101|2013-07-16 08:30,16,103.12,103.38,103.11,103.3,13
20131101|2013-07-16 09:00,16,103.43,103.43,103.03,103.03,35
20131101|2013-07-16 09:30,16,102.99,103.06,102.73,102.86,85
20131101|2013-07-16 10:00,16,102.86,103.12,102.86,103.09,34
20131101|2013-07-16 10:30,16,103.14,103.26,102.92,103.04,22
20131101|2013-07-16 11:00,16,103.19,103.19,102.98,102.98,13
20131101|2013-07-16 11:30,16,103.07,103.12,103.07,103.1,7
20131101|2013-07-16 12:00,16,102.93,102.93,102.78,102.91,20
20131101|2013-07-16 12:30,16,102.94,103.01,102.94,103.01,2
20131101|2013-07-16 13:00,16,103.06,103.11,102.92,102.92,23
20131101|2013-07-16 13:30,16,102.77,102.82,102.75,102.82,6
20131101|2013-07-16 14:00,16,102.81,102.81,102.81,102.81,1
20131101|2013-07-16 14:30,16,102.75,102.75,102.75,102.75,1
20131101|2013-07-16 15:00,16,102.77,102.77,102.77,102.77,1
20131101|2013-07-16 20:30,17,102.6,102.6,102.6,102.6,1
20131101|2013-07-16 21:30,17,102.79,102.79,102.79,102.79,1
20131101|2013-07-17 00:30,17,102.43,102.43,102.43,102.43,1
20131101|2013-07-17 01:00,17,102.52,102.52,102.48,102.48,4
20131101|2013-07-17 01:30,17,102.36,102.36,102.35,102.35,5
20131101|2013-07-17 02:00,17,102.18,102.18,102.18,102.18,1
20131101|2013-07-17 02:30,17,102.37,102.4,102.35,102.4,3
20131101|2013-07-17 03:00,17,102.38,102.4,102.25,102.28,6
20131101|2013-07-17 03:30,17,102.18,102.19,102.17,102.17,3
20131101|2013-07-17 04:00,17,102.25,102.25,102.25,102.25,1
20131101|2013-07-17 04:30,17,102.5,102.6,102.49,102.49,112
20131101|2013-07-17 05:00,17,102.47,102.54,102.45,102.5,12
20131101|2013-07-17 05:30,17,102.58,102.67,102.57,102.6,22
20131101|2013-07-17 06:00,17,102.63,102.76,102.63,102.71,35
20131101|2013-07-17 06:30,17,102.69,102.88,102.69,102.82,8
20131101|2013-07-17 07:00,17,102.93,103.04,102.78,102.8,50
20131101|2013-07-17 07:30,17,102.89,102.97,102.68,102.88,26
20131101|2013-07-17 08:00,17,103,103.11,102.89,102.99,31
20131101|2013-07-17 08:30,17,102.97,103,102.73,102.73,247
20131101|2013-07-17 09:00,17,102.76,103.08,102.73,103.07,243
20131101|2013-07-17 09:30,17,103.08,103.3,102.73,103.2,98
20131101|2013-07-17 10:00,17,103.24,103.32,103.15,103.23,37
20131101|2013-07-17 10:30,17,103.27,103.33,103.18,103.26,29
20131101|2013-07-17 11:00,17,103.31,103.31,103.1,103.14,42
20131101|2013-07-17 11:30,17,103.12,103.21,103.12,103.21,25
20131101|2013-07-17 12:00,17,103.24,103.27,103.24,103.27,4
20131101|2013-07-17 12:30,17,103.26,103.3,103.23,103.23,25
20131101|2013-07-17 13:00,17,103.15,103.62,103.14,103.62,137
20131101|2013-07-17 13:30,17,103.52,103.55,103.52,103.55,102
20131101|2013-07-17 14:00,17,103.5,103.5,103.46,103.46,11
20131101|2013-07-17 15:30,17,103.44,103.45,103.44,103.45,2
20131101|2013-07-17 22:00,18,103.36,103.36,103.36,103.36,1
20131101|2013-07-18 03:00,18,103.46,103.46,103.46,103.46,1
20131101|2013-07-18 03:30,18,103.41,103.41,103.41,103.41,1
20131101|2013-07-18 06:00,18,103.24,103.24,103.2,103.2,4
20131101|2013-07-18 06:30,18,103.35,103.35,103.35,103.35,3
20131101|2013-07-18 07:00,18,103.57,103.6,103.57,103.57,8
20131101|2013-07-18 07:30,18,103.67,103.74,103.67,103.74,6
20131101|2013-07-18 08:00,18,103.74,103.84,103.74,103.8,11
20131101|2013-07-18 08:30,18,103.81,104.03,103.79,103.94,53
20131101|2013-07-18 09:00,18,103.98,104.21,103.98,104.1,246
20131101|2013-07-18 09:30,18,104.32,104.45,104.25,104.27,37
20131101|2013-07-18 10:00,18,104.29,104.29,104.26,104.26,101
20131101|2013-07-18 10:30,18,104.32,104.53,104.32,104.37,85
20131101|2013-07-18 11:00,18,104.37,104.43,104.37,104.42,6
20131101|2013-07-18 11:30,18,104.42,104.43,104.41,104.41,4
20131101|2013-07-18 12:00,18,104.47,104.6,104.47,104.6,10
20131101|2013-07-18 12:30,18,104.67,104.73,104.67,104.72,27
20131101|2013-07-18 13:00,18,104.74,104.75,104.54,104.59,75
20131101|2013-07-18 13:30,18,104.6,104.66,104.57,104.66,12
20131101|2013-07-18 14:00,18,104.63,104.7,104.58,104.7,28
20131101|2013-07-18 14:30,18,104.63,104.63,104.63,104.63,1
20131101|2013-07-18 15:00,18,104.63,104.63,104.63,104.63,1
20131101|2013-07-19 02:00,19,104.5,104.5,104.5,104.5,13
20131101|2013-07-19 02:30,19,104.47,104.57,104.47,104.57,6
20131101|2013-07-19 03:00,19,104.55,104.55,104.45,104.45,9
20131101|2013-07-19 04:00,19,104.54,104.54,104.54,104.54,2
20131101|2013-07-19 05:00,19,104.76,104.76,104.76,104.76,1
20131101|2013-07-19 05:30,19,104.82,104.82,104.82,104.82,9
20131101|2013-07-19 06:00,19,104.93,105,104.93,105,2
20131101|2013-07-19 07:00,19,105.04,105.04,105.01,105.01,4
20131101|2013-07-19 07:30,19,105.09,105.22,105.05,105.14,23
20131101|2013-07-19 08:00,19,105.04,105.1,104.92,105.02,10
20131101|2013-07-19 08:30,19,105.14,105.14,104.1,104.58,43
20131101|2013-07-19 09:00,19,104.52,104.85,104.49,104.73,37
20131101|2013-07-19 09:30,19,104.72,104.87,104.72,104.75,6
20131101|2013-07-19 10:00,19,104.9,104.9,104.3,104.36,12
20131101|2013-07-19 10:30,19,104.12,104.15,103.98,104.02,16
20131101|2013-07-19 11:00,19,104.14,104.23,104.14,104.19,6
20131101|2013-07-19 11:30,19,104.17,104.17,103.64,103.73,39
20131101|2013-07-19 12:00,19,103.52,104.04,103.5,104.04,8
20131101|2013-07-19 12:30,19,104.04,104.26,104.04,104.22,4
20131101|2013-07-19 13:00,19,104.28,104.48,103.98,104.48,116
20131101|2013-07-19 13:30,19,104.42,104.52,104.42,104.52,6
20131101|2013-07-19 14:00,19,104.6,104.6,104.6,104.6,1
20131101|2013-07-21 18:30,22,104.78,104.78,104.78,104.78,5
20131101|2013-07-22 03:00,22,104.66,104.66,104.66,104.66,1
20131101|2013-07-22 05:00,22,104.94,104.95,104.94,104.95,3
20131101|2013-07-22 06:00,22,104.98,104.98,104.95,104.95,8
20131101|2013-07-22 07:00,22,104.8,104.8,104.75,104.75,5
20131101|2013-07-22 07:30,22,104.84,105.02,104.81,105.02,15
20131101|2013-07-22 08:00,22,105.04,105.04,104.52,104.54,33
20131101|2013-07-22 08:30,22,104.63,104.77,104.38,104.38,17
20131101|2013-07-22 09:00,22,104.46,104.67,104.26,104.3,43
20131101|2013-07-22 09:30,22,104.25,104.25,103.95,104.18,37
20131101|2013-07-22 10:00,22,104.16,104.16,103.8,104.01,23
20131101|2013-07-22 10:30,22,104.02,104.23,104.02,104.21,8
20131101|2013-07-22 11:00,22,103.92,103.92,103.82,103.9,8
20131101|2013-07-22 11:30,22,104.01,104.2,104.01,104.05,34
20131101|2013-07-22 12:00,22,104.13,104.13,103.71,103.74,25
20131101|2013-07-22 12:30,22,103.81,103.81,103.61,103.62,22
20131101|2013-07-22 13:00,22,103.81,104.09,103.81,103.9,72
20131101|2013-07-22 13:30,22,103.73,103.75,103.69,103.69,3
20131101|2013-07-22 14:00,22,103.69,103.69,103.6,103.66,5
20131101|2013-07-22 14:30,22,103.5,103.5,103.5,103.5,2
20131101|2013-07-23 00:30,23,103.89,103.89,103.89,103.89,1
20131101|2013-07-23 02:00,23,103.62,103.63,103.62,103.63,4
20131101|2013-07-23 02:30,23,103.64,103.64,103.24,103.24,30
20131101|2013-07-23 03:00,23,103.41,103.41,103.41,103.41,1
20131101|2013-07-23 03:30,23,103.34,103.41,103.31,103.41,25
20131101|2013-07-23 04:00,23,103.27,103.27,103.12,103.12,2
20131101|2013-07-23 04:30,23,103.48,103.5,103.48,103.5,6
20131101|2013-07-23 05:00,23,103.51,103.51,103.51,103.51,2
20131101|2013-07-23 05:30,23,103.28,103.28,103.18,103.18,11
20131101|2013-07-23 06:00,23,103.2,103.2,103.09,103.16,111
20131101|2013-07-23 07:00,23,103.2,103.2,102.92,102.99,84
20131101|2013-07-23 07:30,23,103.07,103.12,102.85,103.1,81
20131101|2013-07-23 08:00,23,103.27,103.57,103.25,103.52,121
20131101|2013-07-23 08:30,23,103.68,103.68,103.34,103.47,31
20131101|2013-07-23 09:00,23,103.51,103.89,103.51,103.74,16
20131101|2013-07-23 09:30,23,103.8,103.94,103.8,103.89,7
20131101|2013-07-23 10:00,23,103.91,103.92,103.8,103.87,21
20131101|2013-07-23 10:30,23,103.9,104.05,103.88,103.98,207
20131101|2013-07-23 11:00,23,103.84,103.95,103.72,103.95,4
20131101|2013-07-23 11:30,23,103.93,103.99,103.82,103.99,121
20131101|2013-07-23 12:00,23,104.09,104.22,104.05,104.1,14
20131101|2013-07-23 12:30,23,104.2,104.2,104.11,104.11,7
20131101|2013-07-23 13:00,23,104.02,104.24,104.01,104.15,22
20131101|2013-07-23 13:30,23,104.15,104.17,104.15,104.17,3
20131101|2013-07-23 14:30,23,104.16,104.16,104.15,104.15,9
20131101|2013-07-23 15:30,23,104.2,104.2,104.2,104.2,3
20131101|2013-07-24 01:00,24,104.14,104.14,104.14,104.14,1
20131101|2013-07-24 03:00,24,104.25,104.25,104.25,104.25,1
20131101|2013-07-24 03:30,24,104.31,104.31,104.31,104.31,3
20131101|2013-07-24 06:00,24,104.18,104.24,104.17,104.24,3
20131101|2013-07-24 07:00,24,104.05,104.05,103.81,103.81,5
20131101|2013-07-24 07:30,24,103.67,103.69,103.67,103.69,3
20131101|2013-07-24 08:00,24,103.49,103.62,103.49,103.53,13
20131101|2013-07-24 08:30,24,103.64,103.72,103.44,103.56,19
20131101|2013-07-24 09:00,24,103.61,103.63,103.43,103.49,28
20131101|2013-07-24 09:30,24,103.76,103.87,103.61,103.74,39
20131101|2013-07-24 10:00,24,103.57,103.61,103.23,103.26,94
20131101|2013-07-24 10:30,24,103.3,103.3,102.58,102.63,33
20131101|2013-07-24 11:00,24,102.69,102.82,102.3,102.3,126
20131101|2013-07-24 11:30,24,102.3,102.46,102.11,102.29,73
20131101|2013-07-24 12:00,24,102.35,102.54,102.34,102.34,4
20131101|2013-07-24 12:30,24,102.32,102.32,102.32,102.32,1
20131101|2013-07-24 13:00,24,102.45,102.55,102.28,102.55,5
20131101|2013-07-24 13:30,24,102.72,102.72,102.59,102.67,3
20131101|2013-07-25 02:00,25,102.51,102.51,102.48,102.48,2
20131101|2013-07-25 03:30,25,102.46,102.46,102.46,102.46,2
20131101|2013-07-25 04:00,25,102.32,102.32,102.32,102.32,1
20131101|2013-07-25 04:30,25,102.12,102.12,102.12,102.12,1
20131101|2013-07-25 05:00,25,101.95,102.01,101.95,102.01,105
20131101|2013-07-25 05:30,25,102.01,102.01,102.01,102.01,2
20131101|2013-07-25 06:00,25,102.1,102.1,102.1,102.1,2
20131101|2013-07-25 06:30,25,102.24,102.24,102.17,102.22,8
20131101|2013-07-25 07:00,25,102.28,102.28,101.98,101.99,10
20131101|2013-07-25 07:30,25,102,102.22,101.84,101.85,76
20131101|2013-07-25 08:00,25,101.97,102.66,101.97,102.58,18
20131101|2013-07-25 08:30,25,102.5,102.76,102.48,102.76,16
20131101|2013-07-25 09:00,25,102.44,102.44,101.9,101.9,11
20131101|2013-07-25 09:30,25,102.15,102.42,102.15,102.39,31
20131101|2013-07-25 10:00,25,102.53,102.53,102.4,102.51,8
20131101|2013-07-25 10:30,25,102.68,103.1,102.68,102.84,131
20131101|2013-07-25 11:00,25,102.86,103.05,102.82,102.93,15
20131101|2013-07-25 11:30,25,102.87,103.2,102.87,103.15,152
20131101|2013-07-25 12:00,25,103.04,103.04,102.97,102.97,3
20131101|2013-07-25 12:30,25,103.17,103.19,102.89,102.89,11
20131101|2013-07-25 13:00,25,103.05,103.19,103.04,103.19,87
20131101|2013-07-25 13:30,25,103.21,103.22,103.11,103.15,32
20131101|2013-07-25 14:00,25,103.23,103.23,103.23,103.23,4
20131101|2013-07-25 14:30,25,103.33,103.39,103.33,103.35,5
20131101|2013-07-25 15:30,25,103.18,103.25,103.18,103.25,3
20131101|2013-07-26 01:00,26,102.88,102.88,102.86,102.86,3
20131101|2013-07-26 03:00,26,102.54,102.54,102.54,102.54,1
20131101|2013-07-26 04:00,26,102.64,102.64,102.64,102.64,1
20131101|2013-07-26 06:30,26,102.32,102.32,102.32,102.32,2
20131101|2013-07-26 07:00,26,102.38,102.52,102.38,102.51,4
20131101|2013-07-26 07:30,26,102.44,102.5,102.44,102.5,2
20131101|2013-07-26 08:00,26,102.69,102.93,102.69,102.93,3
20131101|2013-07-26 08:30,26,102.77,102.82,102.67,102.73,25
20131101|2013-07-26 09:00,26,102.76,102.76,102.3,102.38,23
20131101|2013-07-26 09:30,26,102.18,102.26,101.94,101.94,28
20131101|2013-07-26 10:00,26,102.09,102.51,102.09,102.39,22
20131101|2013-07-26 10:30,26,102.49,102.69,102.49,102.57,8
20131101|2013-07-26 11:00,26,102.52,102.55,102.35,102.55,10
20131101|2013-07-26 11:30,26,102.6,102.6,102.44,102.44,18
20131101|2013-07-26 12:00,26,102.31,102.55,102.29,102.51,11
20131101|2013-07-26 12:30,26,102.53,102.66,102.51,102.59,8
20131101|2013-07-26 13:00,26,102.55,102.81,102.44,102.81,21
20131101|2013-07-26 13:30,26,102.77,102.79,102.7,102.7,31
20131101|2013-07-26 14:00,26,102.68,102.68,102.68,102.68,1
20131101|2013-07-26 14:30,26,102.74,102.75,102.74,102.75,5
20131101|2013-07-28 19:00,29,102.75,102.75,102.75,102.75,1
20131101|2013-07-28 20:30,29,102.78,102.78,102.78,102.78,1
20131101|2013-07-28 22:00,29,102.56,102.56,102.56,102.56,1
20131101|2013-07-29 00:00,29,102.49,102.55,102.49,102.55,2
20131101|2013-07-29 00:30,29,102.49,102.5,102.42,102.42,3
20131101|2013-07-29 01:00,29,102.45,102.45,102.38,102.39,22
20131101|2013-07-29 01:30,29,102.45,102.56,102.45,102.53,7
20131101|2013-07-29 02:00,29,102.48,102.57,102.44,102.44,11
20131101|2013-07-29 02:30,29,102.58,102.58,102.35,102.35,3
20131101|2013-07-29 03:00,29,102.35,102.35,102.31,102.32,4
20131101|2013-07-29 03:30,29,102.25,102.34,102.25,102.34,6
20131101|2013-07-29 04:00,29,102.35,102.54,102.35,102.54,10
20131101|2013-07-29 04:30,29,102.52,102.8,102.52,102.7,11
20131101|2013-07-29 05:00,29,102.65,102.89,102.63,102.89,11
20131101|2013-07-29 05:30,29,102.97,103.17,102.97,103.09,4
20131101|2013-07-29 06:00,29,102.96,102.97,102.85,102.88,20
20131101|2013-07-29 06:30,29,102.86,103.02,102.86,103.02,10
20131101|2013-07-29 07:00,29,102.89,103.28,102.84,103.18,34
20131101|2013-07-29 07:30,29,103.21,103.31,103.02,103.11,45
20131101|2013-07-29 08:00,29,103.13,103.28,102.93,103.11,34
20131101|2013-07-29 08:30,29,102.79,102.8,102.38,102.4,75
20131101|2013-07-29 09:00,29,102.39,102.44,102.22,102.3,16
20131101|2013-07-29 09:30,29,102.62,102.75,102.51,102.7,53
20131101|2013-07-29 10:00,29,102.9,102.96,102.75,102.9,69
20131101|2013-07-29 10:30,29,102.75,102.8,102.7,102.79,31
20131101|2013-07-29 11:00,29,102.86,102.93,102.82,102.92,13
20131101|2013-07-29 11:30,29,102.93,103.14,102.9,102.95,56
20131101|2013-07-29 12:00,29,102.85,102.89,102.82,102.89,7
20131101|2013-07-29 12:30,29,102.92,102.96,102.83,102.83,14
20131101|2013-07-29 13:00,29,102.65,102.74,102.64,102.73,17
20131101|2013-07-29 13:30,29,102.73,102.73,102.73,102.73,1
20131101|2013-07-29 14:30,29,102.61,102.62,102.61,102.61,12
20131101|2013-07-29 15:00,29,102.72,102.72,102.72,102.72,2
20131101|2013-07-30 02:00,30,102.22,102.26,102.22,102.26,3
20131101|2013-07-30 02:30,30,101.83,102.15,101.83,102.15,3
20131101|2013-07-30 03:30,30,102.13,102.14,102.11,102.14,12
20131101|2013-07-30 04:00,30,102.18,102.21,102.18,102.21,4
20131101|2013-07-30 04:30,30,102.06,102.06,102.06,102.06,1
20131101|2013-07-30 05:00,30,102.14,102.14,102.02,102.02,14
20131101|2013-07-30 05:30,30,102.02,102.17,101.99,102.17,15
20131101|2013-07-30 06:30,30,102.1,102.1,101.94,101.95,10
20131101|2013-07-30 07:00,30,101.93,101.93,101.76,101.76,25
20131101|2013-07-30 07:30,30,102,102,102,102,1
20131101|2013-07-30 08:00,30,101.93,102.16,101.93,102.08,17
20131101|2013-07-30 08:30,30,102.04,102.07,101.86,101.88,92
20131101|2013-07-30 09:00,30,101.84,101.95,101.71,101.78,38
20131101|2013-07-30 09:30,30,101.79,101.79,101.54,101.54,19
20131101|2013-07-30 10:00,30,101.57,101.57,101.36,101.54,86
20131101|2013-07-30 10:30,30,101.53,101.63,101.4,101.55,16
20131101|2013-07-30 11:00,30,101.5,101.6,101.49,101.55,11
20131101|2013-07-30 11:30,30,101.55,101.55,101.42,101.47,7
20131101|2013-07-30 12:00,30,101.34,101.37,101.2,101.2,46
20131101|2013-07-30 12:30,30,101.17,101.33,101.17,101.33,13
20131101|2013-07-30 13:00,30,101.34,101.52,101.27,101.52,33
20131101|2013-07-30 13:30,30,101.51,101.55,101.51,101.55,16
20131101|2013-07-30 14:00,30,101.53,101.53,101.53,101.53,1
20131101|2013-07-30 14:30,30,101.5,101.5,101.48,101.48,11
20131101|2013-07-30 15:00,30,101.53,101.53,101.53,101.53,2
20131101|2013-07-31 02:30,31,101.74,101.74,101.74,101.74,1
20131101|2013-07-31 03:00,31,101.86,101.87,101.82,101.82,4
20131101|2013-07-31 03:30,31,101.74,101.74,101.7,101.7,3
20131101|2013-07-31 04:00,31,101.62,101.62,101.62,101.62,1
20131101|2013-07-31 04:30,31,101.63,101.63,101.63,101.63,2
20131101|2013-07-31 05:30,31,101.38,101.47,101.38,101.46,6
20131101|2013-07-31 06:00,31,101.43,101.43,101.43,101.43,3
20131101|2013-07-31 07:00,31,101.42,101.69,101.42,101.69,3
20131101|2013-07-31 07:30,31,101.78,101.78,101.57,101.65,257
20131101|2013-07-31 08:00,31,101.67,101.67,101.28,101.37,250
20131101|2013-07-31 08:30,31,101.38,101.43,101.1,101.37,115
20131101|2013-07-31 09:00,31,101.34,101.7,101.34,101.61,35
20131101|2013-07-31 09:30,31,101.6,101.75,101.23,101.75,214
20131101|2013-07-31 10:00,31,101.75,102.39,101.75,102.32,332
20131101|2013-07-31 10:30,31,102.3,102.35,102.2,102.25,23
20131101|2013-07-31 11:00,31,102.15,102.54,102.15,102.49,67
20131101|2013-07-31 11:30,31,102.62,102.67,102.42,102.56,16
20131101|2013-07-31 12:00,31,102.5,102.63,102.49,102.58,12
20131101|2013-07-31 12:30,31,102.73,102.73,102.51,102.58,10
20131101|2013-07-31 13:00,31,102.75,102.97,102.26,102.97,71
20131101|2013-07-31 13:30,31,102.92,103.07,102.92,102.92,5
20131101|2013-07-31 14:00,31,102.95,102.95,102.95,102.95,1
20131101|2013-07-31 14:30,31,102.94,102.96,102.94,102.94,6
20131101|2013-07-31 20:30,1,103.43,103.43,103.43,103.43,1
20131101|2013-08-01 02:00,1,103.22,103.26,103.22,103.26,4
20131101|2013-08-01 02:30,1,103.23,103.23,103.23,103.23,1
20131101|2013-08-01 03:00,1,103.18,103.18,103.18,103.18,1
20131101|2013-08-01 03:30,1,103.36,103.56,103.36,103.56,11
20131101|2013-08-01 04:00,1,103.82,103.91,103.82,103.91,4
20131101|2013-08-01 04:30,1,103.99,104.05,103.99,104.05,7
20131101|2013-08-01 05:00,1,104.02,104.21,103.98,104.16,43
20131101|2013-08-01 05:30,1,104.29,104.6,104.27,104.6,8
20131101|2013-08-01 06:00,1,104.54,104.57,104.39,104.39,20
20131101|2013-08-01 06:30,1,104.48,104.48,104.47,104.47,2
20131101|2013-08-01 07:30,1,104.51,104.51,104.38,104.4,4
20131101|2013-08-01 08:00,1,104.36,104.67,104.36,104.67,35
20131101|2013-08-01 08:30,1,104.67,104.92,104.63,104.85,32
20131101|2013-08-01 09:00,1,104.86,105.28,104.86,105.14,58
20131101|2013-08-01 09:30,1,105.02,105.16,104.98,105.01,14
20131101|2013-08-01 10:00,1,104.99,105.04,104.81,105.04,56
20131101|2013-08-01 10:30,1,105.08,105.09,104.89,104.93,9
20131101|2013-08-01 11:00,1,104.92,105.03,104.9,105.03,8
20131101|2013-08-01 11:30,1,105.01,105.02,104.99,104.99,8
20131101|2013-08-01 12:00,1,105.02,105.2,105.01,105.12,15
20131101|2013-08-01 12:30,1,105.07,105.26,105.05,105.18,38
20131101|2013-08-01 13:00,1,105.13,105.35,105.13,105.34,86
20131101|2013-08-01 13:30,1,105.27,105.29,105.19,105.26,19
20131101|2013-08-01 14:00,1,105.25,105.25,105.17,105.17,5
20131101|2013-08-01 14:30,1,105.13,105.16,105.13,105.15,6
20131101|2013-08-01 15:00,1,105.08,105.16,105.08,105.16,8
20131101|2013-08-01 21:00,2,105.91,105.91,105.91,105.91,1
20131101|2013-08-01 23:30,2,105.88,105.88,105.82,105.82,2
20131101|2013-08-02 00:30,2,105.57,105.57,105.51,105.51,7
20131101|2013-08-02 01:30,2,105.35,105.35,105.35,105.35,15
20131101|2013-08-02 02:30,2,105.3,105.31,105.3,105.3,12
20131101|2013-08-02 03:00,2,105.42,105.43,105.42,105.43,10
20131101|2013-08-02 03:30,2,105.12,105.12,105.12,105.12,1
20131101|2013-08-02 05:00,2,105.24,105.24,105.24,105.24,1
20131101|2013-08-02 05:30,2,105.17,105.17,104.96,104.96,21
20131101|2013-08-02 06:00,2,105.1,105.1,105.07,105.07,4
20131101|2013-08-02 06:30,2,104.95,104.95,104.9,104.9,3
20131101|2013-08-02 07:30,2,105.1,105.1,104.51,104.92,326
20131101|2013-08-02 08:00,2,104.79,104.82,104.61,104.78,24
20131101|2013-08-02 08:30,2,104.65,104.66,104.25,104.43,80
20131101|2013-08-02 09:00,2,104.51,104.51,104.37,104.5,4
20131101|2013-08-02 09:30,2,104.65,104.65,104.38,104.47,18
20131101|2013-08-02 10:00,2,104.4,104.58,104.29,104.56,23
20131101|2013-08-02 10:30,2,104.56,104.73,104.52,104.56,31
20131101|2013-08-02 11:00,2,104.71,104.94,104.69,104.73,63
20131101|2013-08-02 11:30,2,104.67,104.81,104.58,104.59,32
20131101|2013-08-02 12:00,2,104.67,104.67,104.58,104.62,25
20131101|2013-08-02 12:30,2,104.59,104.59,104.41,104.49,22
20131101|2013-08-02 13:00,2,104.6,104.76,104.45,104.74,25
20131101|2013-08-02 14:00,2,104.62,104.62,104.62,104.62,1
20131101|2013-08-02 14:30,2,104.61,104.63,104.6,104.6,16
20131101|2013-08-02 15:30,2,104.67,104.67,104.64,104.65,9
20131101|2013-08-04 21:00,5,104.64,104.77,104.64,104.77,3
20131101|2013-08-05 02:00,5,105.29,105.34,105.29,105.29,14
20131101|2013-08-05 02:30,5,105.15,105.15,105.15,105.15,1
20131101|2013-08-05 03:00,5,105.28,105.28,105.28,105.28,1
20131101|2013-08-05 04:00,5,104.18,104.18,104.18,104.18,20
20131101|2013-08-05 06:00,5,103.89,103.89,103.73,103.73,3
20131101|2013-08-05 06:30,5,103.92,103.92,103.79,103.79,2
20131101|2013-08-05 07:00,5,103.65,103.66,103.59,103.59,101
20131101|2013-08-05 07:30,5,103.9,103.96,103.82,103.96,153
20131101|2013-08-05 08:00,5,103.63,103.63,103.5,103.56,7
20131101|2013-08-05 08:30,5,103.69,103.8,103.69,103.79,5
20131101|2013-08-05 09:00,5,103.79,104.08,103.79,103.99,56
20131101|2013-08-05 09:30,5,104,104.49,104,104.4,23
20131101|2013-08-05 10:00,5,104.43,104.75,104.37,104.75,33
20131101|2013-08-05 10:30,5,104.66,104.66,104.55,104.6,24
20131101|2013-08-05 11:30,5,104.6,104.6,104.57,104.57,7
20131101|2013-08-05 12:00,5,104.51,104.71,104.51,104.71,3
20131101|2013-08-05 12:30,5,104.83,104.83,104.6,104.6,12
20131101|2013-08-05 13:00,5,104.62,104.62,104.36,104.51,24
20131101|2013-08-05 13:30,5,104.49,104.49,104.44,104.44,2
20131101|2013-08-05 14:00,5,104.37,104.37,104.34,104.37,3
20131101|2013-08-05 14:30,5,104.34,104.34,104.33,104.33,12
20131101|2013-08-06 02:00,6,104.14,104.14,104.13,104.13,3
20131101|2013-08-06 02:30,6,103.92,103.92,103.92,103.92,1
20131101|2013-08-06 03:00,6,104.19,104.19,104.19,104.19,1
20131101|2013-08-06 03:30,6,104.15,104.15,104.15,104.15,1
20131101|2013-08-06 04:00,6,104.55,104.9,104.55,104.84,11
20131101|2013-08-06 06:00,6,104.71,104.71,104.65,104.65,3
20131101|2013-08-06 07:30,6,104.76,104.83,104.76,104.83,7
20131101|2013-08-06 08:00,6,104.57,104.57,104.19,104.26,12
20131101|2013-08-06 08:30,6,104.27,104.27,103.42,103.56,57
20131101|2013-08-06 09:00,6,103.48,103.48,103.38,103.44,19
20131101|2013-08-06 09:30,6,103.56,103.75,103.31,103.33,33
20131101|2013-08-06 10:00,6,103.27,103.45,103.13,103.45,123
20131101|2013-08-06 10:30,6,103.22,103.53,103.22,103.5,15
20131101|2013-08-06 11:00,6,103.54,103.65,103.38,103.56,25
20131101|2013-08-06 11:30,6,103.53,103.58,103.44,103.44,20
20131101|2013-08-06 12:00,6,103.38,103.38,103.35,103.35,7
20131101|2013-08-06 12:30,6,103.31,103.32,103.07,103.11,41
20131101|2013-08-06 13:00,6,103.28,103.51,103.28,103.47,20
20131101|2013-08-06 13:30,6,103.54,103.54,103.5,103.5,11
20131101|2013-08-06 14:30,6,103.59,103.6,103.5,103.5,31
20131101|2013-08-06 15:00,6,103.55,103.57,103.55,103.57,5
20131101|2013-08-07 03:00,7,103.25,103.25,103.25,103.25,1
20131101|2013-08-07 05:00,7,103.59,103.59,103.59,103.59,1
20131101|2013-08-07 05:30,7,103.57,103.57,103.57,103.57,1
20131101|2013-08-07 06:30,7,103.17,103.17,103.17,103.17,1
20131101|2013-08-07 07:00,7,103.27,103.27,103.2,103.23,15
20131101|2013-08-07 08:00,7,102.89,103.09,102.76,103.04,224
20131101|2013-08-07 08:30,7,103,103.58,102.91,103.38,62
20131101|2013-08-07 09:00,7,103.42,103.5,103.34,103.45,32
20131101|2013-08-07 09:30,7,103.54,103.54,103.02,103.02,34
20131101|2013-08-07 10:00,7,103.09,103.37,102.98,103.27,120
20131101|2013-08-07 10:30,7,103.13,103.13,103.13,103.13,1
20131101|2013-08-07 11:00,7,103.03,103.19,102.93,102.99,18
20131101|2013-08-07 11:30,7,102.98,103.12,102.96,103.05,34
20131101|2013-08-07 12:00,7,103.03,103.1,102.99,103.06,41
20131101|2013-08-07 12:30,7,102.97,102.97,102.5,102.62,62
20131101|2013-08-07 13:00,7,102.82,102.84,102.55,102.74,45
20131101|2013-08-07 13:30,7,102.73,102.76,102.65,102.65,9
20131101|2013-08-07 14:00,7,102.6,102.6,102.6,102.6,1
20131101|2013-08-07 14:30,7,102.58,102.58,102.43,102.43,16
20131101|2013-08-08 01:00,8,102.72,102.72,102.72,102.72,1
20131101|2013-08-08 02:30,8,102.85,102.85,102.54,102.54,15
20131101|2013-08-08 03:30,8,102.52,102.52,102.52,102.52,1
20131101|2013-08-08 04:00,8,102.38,102.42,102.38,102.42,3
20131101|2013-08-08 04:30,8,102.52,102.55,102.52,102.53,6
20131101|2013-08-08 05:00,8,102.49,102.57,102.49,102.57,2
20131101|2013-08-08 05:30,8,102.58,102.7,102.58,102.7,3
20131101|2013-08-08 06:00,8,102.71,102.71,102.65,102.68,11
20131101|2013-08-08 06:30,8,102.54,102.54,102.54,102.54,1
20131101|2013-08-08 07:00,8,102.34,102.34,102.32,102.32,5
20131101|2013-08-08 07:30,8,102.42,102.42,102.08,102.08,42
20131101|2013-08-08 08:00,8,101.79,101.86,101.69,101.8,32
20131101|2013-08-08 08:30,8,101.94,102.12,101.89,101.9,11
20131101|2013-08-08 09:00,8,101.76,101.81,101.39,101.39,48
20131101|2013-08-08 09:30,8,101.33,101.36,100.81,101.17,90
20131101|2013-08-08 10:00,8,101.14,101.41,101.06,101.23,154
20131101|2013-08-08 10:30,8,101.21,101.31,101.06,101.31,5
20131101|2013-08-08 11:00,8,101.39,101.4,101.18,101.18,80
20131101|2013-08-08 11:30,8,101.21,101.22,101.1,101.21,13
20131101|2013-08-08 12:00,8,101.3,101.31,101.12,101.17,48
20131101|2013-08-08 12:30,8,101.13,101.17,101.06,101.15,29
20131101|2013-08-08 13:00,8,101.3,101.73,101.19,101.73,56
20131101|2013-08-08 13:30,8,101.7,101.72,101.66,101.72,20
20131101|2013-08-08 14:00,8,101.74,101.74,101.71,101.72,15
20131101|2013-08-08 14:30,8,101.74,101.93,101.74,101.93,34
20131101|2013-08-08 15:30,8,101.89,101.89,101.89,101.89,2
20131101|2013-08-08 16:00,8,101.86,101.86,101.86,101.86,2
20131101|2013-08-08 21:00,9,102.33,102.33,102.33,102.33,1
20131101|2013-08-09 02:00,9,102.06,102.15,102.06,102.1,8
20131101|2013-08-09 02:30,9,102.08,102.1,102.08,102.1,4
20131101|2013-08-09 03:00,9,102.15,102.15,101.95,101.95,6
20131101|2013-08-09 03:30,9,102,102.01,101.91,101.91,11
20131101|2013-08-09 04:00,9,101.98,102.27,101.98,102.21,23
20131101|2013-08-09 04:30,9,102.26,102.73,102.26,102.69,14
20131101|2013-08-09 05:00,9,102.64,102.77,102.59,102.77,71
20131101|2013-08-09 05:30,9,102.78,102.85,102.62,102.64,63
20131101|2013-08-09 06:00,9,102.63,102.74,102.04,102.16,26
20131101|2013-08-09 06:30,9,102.19,102.2,102.14,102.14,27
20131101|2013-08-09 07:00,9,102.16,102.24,102.12,102.19,5
20131101|2013-08-09 07:30,9,102.12,102.22,101.96,102.01,31
20131101|2013-08-09 08:00,9,101.88,102.58,101.88,102.49,108
20131101|2013-08-09 08:30,9,102.42,102.86,102.42,102.86,149
20131101|2013-08-09 09:00,9,102.8,103.29,102.8,103.01,61
20131101|2013-08-09 09:30,9,102.94,103.23,102.94,103.23,24
20131101|2013-08-09 10:00,9,103.18,103.25,102.95,103.05,37
20131101|2013-08-09 10:30,9,103.17,103.64,103.17,103.49,79
20131101|2013-08-09 11:00,9,103.48,103.49,103.3,103.48,14
20131101|2013-08-09 11:30,9,103.47,103.55,103.2,103.23,17
20131101|2013-08-09 12:00,9,103.17,103.45,103.12,103.45,18
20131101|2013-08-09 12:30,9,103.44,103.49,103.38,103.47,62
20131101|2013-08-09 13:00,9,103.49,103.88,103.49,103.87,102
20131101|2013-08-09 13:30,9,103.86,103.95,103.8,103.89,39
20131101|2013-08-09 14:00,9,103.91,103.91,103.82,103.82,7
20131101|2013-08-09 14:30,9,103.84,103.84,103.82,103.82,11
20131101|2013-08-09 15:00,9,103.87,103.87,103.87,103.87,2
20131101|2013-08-11 19:00,12,103.63,103.63,103.57,103.57,2
20131101|2013-08-11 20:00,12,103.51,103.51,103.51,103.51,1
20131101|2013-08-11 23:30,12,103.88,103.88,103.88,103.88,1
20131101|2013-08-12 01:00,12,104.03,104.03,103.79,103.79,51
20131101|2013-08-12 01:30,12,103.8,103.84,103.8,103.84,2
20131101|2013-08-12 02:30,12,103.91,103.91,103.77,103.85,60
20131101|2013-08-12 03:00,12,103.86,103.93,103.65,103.68,64
20131101|2013-08-12 03:30,12,103.71,103.81,103.7,103.74,7
20131101|2013-08-12 04:00,12,103.78,103.78,103.78,103.78,1
20131101|2013-08-12 04:30,12,104.04,104.13,104.01,104.01,10
20131101|2013-08-12 05:00,12,104.1,104.1,103.72,103.72,20
20131101|2013-08-12 05:30,12,103.82,103.89,103.81,103.82,4
20131101|2013-08-12 06:00,12,103.91,103.94,103.91,103.94,4
20131101|2013-08-12 06:30,12,103.81,103.81,103.48,103.48,4
20131101|2013-08-12 07:00,12,103.46,103.66,103.4,103.66,14
20131101|2013-08-12 07:30,12,103.61,103.68,103.32,103.68,19
20131101|2013-08-12 08:00,12,103.45,103.45,103.13,103.42,63
20131101|2013-08-12 08:30,12,103.44,103.55,103.19,103.27,84
20131101|2013-08-12 09:00,12,103.17,103.5,103.17,103.43,25
20131101|2013-08-12 09:30,12,103.4,103.41,103.24,103.31,7
20131101|2013-08-12 10:00,12,103.36,103.68,103,103.68,31
20131101|2013-08-12 10:30,12,103.67,103.97,103.67,103.92,97
20131101|2013-08-12 11:00,12,103.91,104.39,103.91,104.22,189
20131101|2013-08-12 11:30,12,104.18,104.18,103.96,104.06,516
20131101|2013-08-12 12:00,12,104.07,104.18,104.01,104.01,25
20131101|2013-08-12 12:30,12,103.94,104.13,103.89,104.13,149
20131101|2013-08-12 13:00,12,104.07,104.4,104,104.37,114
20131101|2013-08-12 13:30,12,104.38,104.45,104.37,104.38,18
20131101|2013-08-12 14:00,12,104.37,104.45,104.36,104.45,19
20131101|2013-08-12 14:30,12,104.49,104.51,104.49,104.51,12
20131101|2013-08-12 15:00,12,104.51,104.51,104.48,104.48,4
20131101|2013-08-12 15:30,12,104.41,104.41,104.41,104.41,2
20131101|2013-08-13 02:00,13,104.72,104.72,104.72,104.72,1
20131101|2013-08-13 03:00,13,104.94,105.14,104.94,105.14,9
20131101|2013-08-13 03:30,13,104.94,104.94,104.94,104.94,1
20131101|2013-08-13 04:00,13,105.2,105.21,105.2,105.21,5
20131101|2013-08-13 05:00,13,105.2,105.23,105.1,105.1,20
20131101|2013-08-13 06:00,13,104.86,104.86,104.76,104.76,6
20131101|2013-08-13 06:30,13,104.6,104.71,104.6,104.71,4
20131101|2013-08-13 07:00,13,104.95,104.95,104.95,104.95,4
20131101|2013-08-13 07:30,13,104.87,104.89,104.71,104.81,18
20131101|2013-08-13 08:00,13,104.82,104.89,104.35,104.37,72
20131101|2013-08-13 08:30,13,104.39,104.46,104.26,104.38,37
20131101|2013-08-13 09:00,13,104.26,104.26,104.04,104.1,168
20131101|2013-08-13 09:30,13,104.09,104.61,104.09,104.61,30
20131101|2013-08-13 10:00,13,104.56,104.61,104.45,104.46,62
20131101|2013-08-13 10:30,13,104.5,104.59,104.37,104.37,14
20131101|2013-08-13 11:00,13,104.39,104.39,104.05,104.2,126
20131101|2013-08-13 11:30,13,104.25,104.5,104.25,104.5,10
20131101|2013-08-13 12:00,13,104.56,104.72,104.52,104.71,88
20131101|2013-08-13 12:30,13,104.76,105.1,104.76,105.02,83
20131101|2013-08-13 13:00,13,105.08,105.29,105.06,105.23,53
20131101|2013-08-13 13:30,13,105.12,105.12,104.91,104.92,24
20131101|2013-08-13 14:30,13,104.92,104.92,104.91,104.91,12
20131101|2013-08-14 02:00,14,104.87,104.87,104.81,104.81,2
20131101|2013-08-14 02:30,14,104.81,104.81,104.81,104.81,1
20131101|2013-08-14 03:00,14,104.85,104.85,104.85,104.85,1
20131101|2013-08-14 04:00,14,104.57,104.57,104.47,104.47,13
20131101|2013-08-14 04:30,14,104.52,104.52,104.4,104.41,7
20131101|2013-08-14 05:00,14,104.53,104.61,104.47,104.47,9
20131101|2013-08-14 05:30,14,104.59,104.59,104.59,104.59,3
20131101|2013-08-14 06:30,14,104.57,104.57,104.57,104.57,2
20131101|2013-08-14 07:00,14,104.62,104.62,104.62,104.62,1
20131101|2013-08-14 07:30,14,104.6,104.82,104.6,104.78,16
20131101|2013-08-14 08:00,14,104.8,104.8,104.61,104.76,25
20131101|2013-08-14 08:30,14,104.78,105.01,104.72,104.83,28
20131101|2013-08-14 09:00,14,104.79,104.85,104.72,104.8,22
20131101|2013-08-14 09:30,14,104.95,105.27,104.66,104.74,163
20131101|2013-08-14 10:00,14,104.66,104.74,104.36,104.71,83
20131101|2013-08-14 10:30,14,104.7,105.19,104.63,105.19,200
20131101|2013-08-14 11:00,14,105.17,105.29,104.96,105.17,210
20131101|2013-08-14 11:30,14,105.14,105.14,105.08,105.11,16
20131101|2013-08-14 12:00,14,105.12,105.15,105.01,105.13,25
20131101|2013-08-14 12:30,14,105.12,105.34,105.05,105.34,12
20131101|2013-08-14 13:00,14,105.29,105.53,105.29,105.42,44
20131101|2013-08-14 13:30,14,105.58,105.58,105.41,105.41,14
20131101|2013-08-14 14:00,14,105.4,105.4,105.4,105.4,3
20131101|2013-08-14 14:30,14,105.43,105.43,105.43,105.43,12
20131101|2013-08-14 15:00,14,105.53,105.53,105.52,105.52,2
20131101|2013-08-14 22:30,15,105.7,105.7,105.7,105.7,50
20131101|2013-08-14 23:00,15,105.8,105.8,105.8,105.8,13
20131101|2013-08-14 23:30,15,105.8,105.8,105.8,105.8,4
20131101|2013-08-15 00:00,15,105.8,105.8,105.8,105.8,12
20131101|2013-08-15 00:30,15,105.8,105.8,105.75,105.75,20
20131101|2013-08-15 01:00,15,105.75,105.75,105.75,105.75,1
20131101|2013-08-15 02:00,15,105.79,105.79,105.79,105.79,2
20131101|2013-08-15 02:30,15,105.72,105.72,105.68,105.7,6
20131101|2013-08-15 03:00,15,105.83,106.17,105.83,106.07,28
20131101|2013-08-15 03:30,15,106.07,106.08,106.01,106.08,248
20131101|2013-08-15 04:00,15,106.09,106.32,106.09,106.21,160
20131101|2013-08-15 04:30,15,106.16,106.31,106.16,106.31,13
20131101|2013-08-15 05:00,15,106.32,106.32,106.19,106.19,15
20131101|2013-08-15 05:30,15,106.09,106.09,106.09,106.09,4
20131101|2013-08-15 06:00,15,106.09,106.09,106.02,106.02,53
20131101|2013-08-15 06:30,15,105.92,105.92,105.8,105.87,54
20131101|2013-08-15 07:00,15,105.85,105.88,105.84,105.84,25
20131101|2013-08-15 07:30,15,105.89,106.04,105.51,106.04,82
20131101|2013-08-15 08:00,15,106.01,106.28,106.01,106.06,42
20131101|2013-08-15 08:30,15,105.94,105.95,105.59,105.76,40
20131101|2013-08-15 09:00,15,105.76,105.76,105.24,105.51,135
20131101|2013-08-15 09:30,15,105.52,105.92,105.46,105.92,54
20131101|2013-08-15 10:00,15,105.91,106.23,105.9,106.17,91
20131101|2013-08-15 10:30,15,106.21,106.26,106.15,106.21,61
20131101|2013-08-15 11:00,15,106.08,106.13,106.01,106.13,98
20131101|2013-08-15 11:30,15,106.13,106.23,106.08,106.19,49
20131101|2013-08-15 12:00,15,106.18,106.18,106.06,106.08,21
20131101|2013-08-15 12:30,15,106.07,106.07,105.83,105.96,85
20131101|2013-08-15 13:00,15,106,106.13,105.73,106.09,97
20131101|2013-08-15 13:30,15,106.13,106.17,106.04,106.05,12
20131101|2013-08-15 14:00,15,106.04,106.05,105.99,105.99,12
20131101|2013-08-15 14:30,15,105.98,105.98,105.98,105.98,3
20131101|2013-08-15 15:00,15,105.86,105.86,105.86,105.86,1
20131101|2013-08-15 22:00,16,106.08,106.08,106.08,106.08,1
20131101|2013-08-16 01:00,16,106.13,106.2,106.08,106.2,100
20131101|2013-08-16 02:00,16,106.06,106.19,106.06,106.19,3
20131101|2013-08-16 02:30,16,106.17,106.19,106.17,106.19,6
20131101|2013-08-16 03:00,16,106.05,106.05,106.05,106.05,1
20131101|2013-08-16 03:30,16,105.78,105.82,105.76,105.82,11
20131101|2013-08-16 04:00,16,106,106,105.9,105.9,12
20131101|2013-08-16 04:30,16,105.85,105.85,105.85,105.85,2
20131101|2013-08-16 05:00,16,105.85,106.02,105.85,106.02,108
20131101|2013-08-16 05:30,16,106.07,106.13,106.07,106.08,6
20131101|2013-08-16 06:00,16,106.2,106.24,106.16,106.16,103
20131101|2013-08-16 06:30,16,106.34,106.34,106.22,106.22,7
20131101|2013-08-16 07:00,16,106.24,106.27,106.24,106.27,4
20131101|2013-08-16 07:30,16,106.23,106.29,106.18,106.23,38
20131101|2013-08-16 08:00,16,106.16,106.21,106.04,106.13,31
20131101|2013-08-16 08:30,16,106.21,106.65,106.02,106.62,112
20131101|2013-08-16 09:00,16,106.6,106.69,106.47,106.5,55
20131101|2013-08-16 09:30,16,106.43,106.64,106.39,106.61,134
20131101|2013-08-16 10:00,16,106.67,106.85,106.66,106.79,100
20131101|2013-08-16 10:30,16,106.76,106.83,106.57,106.63,92
20131101|2013-08-16 11:00,16,106.6,106.6,105.63,105.74,365
20131101|2013-08-16 11:30,16,105.76,106.12,105.76,106.12,34
20131101|2013-08-16 12:00,16,106.04,106.06,105.59,105.91,189
20131101|2013-08-16 12:30,16,105.94,106.22,105.86,106.22,46
20131101|2013-08-16 13:00,16,106.29,106.54,106.2,106.52,88
20131101|2013-08-16 13:30,16,106.59,106.59,106.44,106.49,10
20131101|2013-08-16 14:00,16,106.44,106.48,106.44,106.48,11
20131101|2013-08-16 14:30,16,106.51,106.68,106.51,106.68,4
20131101|2013-08-18 19:00,19,106.47,106.53,106.47,106.53,6
20131101|2013-08-18 23:30,19,106.62,106.62,106.62,106.62,15
20131101|2013-08-19 01:30,19,106.3,106.3,106.3,106.3,2
20131101|2013-08-19 02:00,19,106.19,106.19,106.15,106.15,15
20131101|2013-08-19 02:30,19,106.15,106.3,106.15,106.29,146
20131101|2013-08-19 03:00,19,106.17,106.25,106.17,106.25,19
20131101|2013-08-19 03:30,19,106.19,106.19,106.11,106.15,11
20131101|2013-08-19 04:00,19,106.22,106.3,106.17,106.2,35
20131101|2013-08-19 04:30,19,106.18,106.18,106.17,106.18,3
20131101|2013-08-19 05:00,19,106.26,106.26,106.17,106.24,12
20131101|2013-08-19 05:30,19,106.15,106.15,106.15,106.15,2
20131101|2013-08-19 06:00,19,106,106,106,106,2
20131101|2013-08-19 06:30,19,106.07,106.07,106.04,106.04,2
20131101|2013-08-19 07:00,19,106.01,106.01,105.82,105.9,189
20131101|2013-08-19 07:30,19,105.84,105.95,105.75,105.93,71
20131101|2013-08-19 08:00,19,105.88,106.25,105.64,106.21,315
20131101|2013-08-19 08:30,19,106.21,106.35,105.93,106.32,43
20131101|2013-08-19 09:00,19,106.36,106.41,106.2,106.3,29
20131101|2013-08-19 09:30,19,106.31,106.69,106.22,106.5,181
20131101|2013-08-19 10:00,19,106.51,106.54,106.05,106.06,58
20131101|2013-08-19 10:30,19,106.01,106.07,105.8,106.06,166
20131101|2013-08-19 11:00,19,105.87,106.04,105.83,106.04,26
20131101|2013-08-19 11:30,19,105.95,106.13,105.95,105.96,29
20131101|2013-08-19 12:00,19,105.98,105.98,105.73,105.85,32
20131101|2013-08-19 12:30,19,106.01,106.09,106.01,106.09,5
20131101|2013-08-19 13:00,19,106.16,106.19,105.9,106.04,101
20131101|2013-08-19 13:30,19,105.99,106.15,105.99,106.05,23
20131101|2013-08-19 14:00,19,105.91,105.91,105.9,105.9,3
20131101|2013-08-19 14:30,19,105.86,106.01,105.85,106.01,8
20131101|2013-08-19 15:00,19,105.98,105.98,105.98,105.98,12
20131101|2013-08-20 00:00,20,105.66,105.66,105.46,105.46,6
20131101|2013-08-20 00:30,20,105.26,105.26,105.08,105.08,6
20131101|2013-08-20 01:00,20,105.21,105.21,105.21,105.21,5
20131101|2013-08-20 01:30,20,105.2,105.38,105.2,105.38,106
20131101|2013-08-20 02:00,20,105.2,105.23,104.76,104.87,124
20131101|2013-08-20 02:30,20,105.04,105.12,104.99,105.02,31
20131101|2013-08-20 03:00,20,105,105.29,105,105.24,26
20131101|2013-08-20 03:30,20,105.1,105.25,104.95,105.2,43
20131101|2013-08-20 04:00,20,105.15,105.22,105.15,105.22,3
20131101|2013-08-20 04:30,20,105.23,105.57,105.23,105.51,36
20131101|2013-08-20 05:00,20,105.55,105.57,105.44,105.46,12
20131101|2013-08-20 05:30,20,105.52,105.52,105.4,105.4,3
20131101|2013-08-20 06:00,20,105.36,105.48,105.36,105.41,6
20131101|2013-08-20 06:30,20,105.43,105.51,105.13,105.21,40
20131101|2013-08-20 07:00,20,105.22,105.29,105.03,105.22,60
20131101|2013-08-20 07:30,20,105.24,105.24,104.94,104.96,167
20131101|2013-08-20 08:00,20,104.99,104.99,104.61,104.77,164
20131101|2013-08-20 08:30,20,104.74,104.96,104.55,104.8,227
20131101|2013-08-20 09:00,20,104.83,105.05,104.83,104.93,111
20131101|2013-08-20 09:30,20,105.08,105.46,104.94,105.28,110
20131101|2013-08-20 10:00,20,105.38,105.7,105.32,105.7,379
20131101|2013-08-20 10:30,20,105.73,106.1,105.72,105.85,163
20131101|2013-08-20 11:00,20,105.97,106.13,105.9,106.13,43
20131101|2013-08-20 11:30,20,106.08,106.08,105.78,105.83,54
20131101|2013-08-20 12:00,20,105.91,106.01,105.58,105.67,122
20131101|2013-08-20 12:30,20,105.59,105.59,104.84,105.02,281
20131101|2013-08-20 13:00,20,105,105.03,104.13,104.57,491
20131101|2013-08-20 13:30,20,104.54,104.62,104.45,104.45,14
20131101|2013-08-20 14:00,20,104.49,104.66,104.49,104.66,10
20131101|2013-08-20 14:30,20,104.66,104.66,104.45,104.45,18
20131101|2013-08-20 15:00,20,104.54,104.56,104.46,104.51,13
20131101|2013-08-20 19:00,21,104.53,104.53,104.53,104.53,11
20131101|2013-08-20 22:30,21,104.35,104.35,104.21,104.21,100
20131101|2013-08-20 23:00,21,104.24,104.25,104.23,104.25,3
20131101|2013-08-21 01:00,21,104.02,104.16,104.02,104.1,104
20131101|2013-08-21 01:30,21,104.17,104.19,104.17,104.19,5
20131101|2013-08-21 02:00,21,104.13,104.13,104.02,104.03,9
20131101|2013-08-21 02:30,21,103.92,104.09,103.87,104.09,24
20131101|2013-08-21 03:00,21,103.93,104.07,103.93,104,14
20131101|2013-08-21 03:30,21,104.04,104.06,103.9,103.9,31
20131101|2013-08-21 04:00,21,104.02,104.16,103.97,104.15,11
20131101|2013-08-21 04:30,21,104.08,104.34,104.07,104.34,14
20131101|2013-08-21 05:00,21,104.33,104.37,104.15,104.28,35
20131101|2013-08-21 05:30,21,104.3,104.55,104.3,104.43,24
20131101|2013-08-21 06:30,21,104.18,104.18,103.88,103.88,10
20131101|2013-08-21 07:00,21,103.89,104.01,103.89,103.94,5
20131101|2013-08-21 07:30,21,104.08,104.08,103.85,103.88,58
20131101|2013-08-21 08:00,21,103.87,104.42,103.87,104.36,58
20131101|2013-08-21 08:30,21,104.33,104.33,103.9,104.08,273
20131101|2013-08-21 09:00,21,104.04,104.31,103.99,104.18,230
20131101|2013-08-21 09:30,21,104.26,104.47,103.78,104.2,730
20131101|2013-08-21 10:00,21,104.21,104.21,103.96,104.04,51
20131101|2013-08-21 10:30,21,104.09,104.11,103.94,104.06,44
20131101|2013-08-21 11:00,21,104.07,104.07,103.12,103.13,148
20131101|2013-08-21 11:30,21,103.1,103.46,103.09,103.25,188
20131101|2013-08-21 12:00,21,103.2,103.37,103.2,103.3,51
20131101|2013-08-21 12:30,21,103.27,103.73,103.22,103.5,60
20131101|2013-08-21 13:00,21,103.54,103.54,103.07,103.41,98
20131101|2013-08-21 13:30,21,103.4,103.65,103.4,103.59,31
20131101|2013-08-21 14:00,21,103.55,103.55,103.55,103.55,1
20131101|2013-08-21 14:30,21,103.54,103.54,103.5,103.5,30
20131101|2013-08-21 15:30,21,103.39,103.39,103.39,103.39,1
20131101|2013-08-21 19:00,22,103.09,103.09,103.09,103.09,1
20131101|2013-08-21 19:30,22,103.14,103.14,103.14,103.14,1
20131101|2013-08-21 20:00,22,103.09,103.15,103.09,103.15,2
20131101|2013-08-21 20:30,22,103.38,103.38,103.35,103.35,2
20131101|2013-08-21 22:30,22,103.16,103.16,103.16,103.16,6
20131101|2013-08-22 00:30,22,103.31,103.31,103.31,103.31,10
20131101|2013-08-22 02:00,22,103.24,103.55,103.24,103.55,3
20131101|2013-08-22 02:30,22,103.52,103.82,103.52,103.79,41
20131101|2013-08-22 03:00,22,103.87,104.15,103.85,104,79
20131101|2013-08-22 03:30,22,103.92,103.92,103.83,103.83,6
20131101|2013-08-22 04:00,22,103.68,103.79,103.68,103.79,16
20131101|2013-08-22 04:30,22,103.82,103.82,103.69,103.7,8
20131101|2013-08-22 05:00,22,103.72,103.86,103.72,103.78,19
20131101|2013-08-22 05:30,22,103.79,103.79,103.77,103.78,9
20131101|2013-08-22 06:00,22,103.82,103.93,103.82,103.9,39
20131101|2013-08-22 06:30,22,103.82,103.82,103.54,103.54,40
20131101|2013-08-22 07:00,22,103.5,103.63,103.5,103.56,26
20131101|2013-08-22 07:30,22,103.62,103.74,103.51,103.74,40
20131101|2013-08-22 08:00,22,103.64,104.01,103.42,103.45,116
20131101|2013-08-22 08:30,22,103.56,103.97,103.33,103.53,179
20131101|2013-08-22 09:00,22,103.66,103.9,103.63,103.9,58
20131101|2013-08-22 09:30,22,103.85,103.85,103.56,103.82,46
20131101|2013-08-22 10:00,22,103.8,103.8,103.56,103.71,41
20131101|2013-08-22 10:30,22,103.68,104.2,103.68,103.91,250
20131101|2013-08-22 11:00,22,103.9,103.9,103.76,103.79,70
20131101|2013-08-22 11:30,22,103.85,103.9,103.58,103.7,75
20131101|2013-08-22 12:00,22,103.62,104.02,103.62,103.99,100
20131101|2013-08-22 12:30,22,103.99,104.28,103.96,104.19,37
20131101|2013-08-22 13:00,22,104.15,104.45,104.15,104.3,88
20131101|2013-08-22 13:30,22,104.26,104.36,104.26,104.34,10
20131101|2013-08-22 14:00,22,104.36,104.46,104.36,104.46,8
20131101|2013-08-22 14:30,22,104.48,104.48,104.34,104.36,10
20131101|2013-08-22 16:00,22,104.5,104.5,104.5,104.5,1
20131101|2013-08-23 00:30,23,104.21,104.21,104.21,104.21,2
20131101|2013-08-23 01:00,23,104.19,104.19,104.19,104.19,1
20131101|2013-08-23 02:00,23,104.02,104.06,104.02,104.06,3
20131101|2013-08-23 03:00,23,104.25,104.46,104.23,104.46,18
20131101|2013-08-23 03:30,23,104.48,104.48,104.33,104.36,18
20131101|2013-08-23 04:00,23,104.41,104.51,104.41,104.51,18
20131101|2013-08-23 05:00,23,104.5,104.59,104.48,104.59,29
20131101|2013-08-23 05:30,23,104.48,104.5,104.31,104.31,37
20131101|2013-08-23 06:00,23,104.23,104.23,104.22,104.22,9
20131101|2013-08-23 06:30,23,104.3,104.39,104.3,104.39,7
20131101|2013-08-23 07:00,23,104.4,104.5,104.4,104.5,102
20131101|2013-08-23 07:30,23,104.36,104.36,104.1,104.22,10
20131101|2013-08-23 08:00,23,104.23,104.26,103.82,104.12,178
20131101|2013-08-23 08:30,23,104.02,104.13,103.8,103.8,50
20131101|2013-08-23 09:00,23,103.73,104.19,103.73,104.19,43
20131101|2013-08-23 09:30,23,104.21,105.5,104.2,105.07,721
20131101|2013-08-23 10:00,23,105.07,105.47,105.07,105.23,160
20131101|2013-08-23 10:30,23,105.05,105.59,105.02,105.51,39
20131101|2013-08-23 11:00,23,105.74,106.07,105.74,105.91,391
20131101|2013-08-23 11:30,23,105.94,105.95,105.74,105.79,497
20131101|2013-08-23 12:00,23,105.88,105.89,105.59,105.81,203
20131101|2013-08-23 12:30,23,105.94,105.97,105.49,105.67,257
20131101|2013-08-23 13:00,23,105.65,105.82,105.51,105.7,143
20131101|2013-08-23 13:30,23,105.75,105.75,105.73,105.73,3
20131101|2013-08-23 14:00,23,105.7,105.7,105.68,105.68,3
20131101|2013-08-23 14:30,23,105.72,105.73,105.69,105.69,9
20131101|2013-08-25 17:00,26,106.22,106.34,106.22,106.34,2
20131101|2013-08-25 18:00,26,106.24,106.24,106.24,106.24,1
20131101|2013-08-25 19:30,26,106.27,106.27,106.27,106.27,1
20131101|2013-08-25 20:00,26,106.18,106.18,106.18,106.18,1
20131101|2013-08-25 22:30,26,106.28,106.28,106.28,106.28,1
20131101|2013-08-26 00:30,26,106.13,106.13,106.13,106.13,1
20131101|2013-08-26 01:30,26,106.05,106.05,106.03,106.04,9
20131101|2013-08-26 02:30,26,106.03,106.03,105.98,105.98,6
20131101|2013-08-26 03:00,26,105.88,105.88,105.88,105.88,1
20131101|2013-08-26 03:30,26,105.68,105.68,105.68,105.68,1
20131101|2013-08-26 04:30,26,105.8,105.8,105.73,105.73,5
20131101|2013-08-26 05:00,26,105.66,105.71,105.63,105.69,10
20131101|2013-08-26 06:00,26,105.89,105.92,105.87,105.92,4
20131101|2013-08-26 06:30,26,105.73,105.73,105.47,105.47,6
20131101|2013-08-26 07:00,26,105.47,105.61,105.47,105.6,11
20131101|2013-08-26 07:30,26,105.63,105.63,105.37,105.54,10
20131101|2013-08-26 08:00,26,105.52,105.74,105.43,105.51,108
20131101|2013-08-26 08:30,26,105.48,105.62,105.31,105.39,92
20131101|2013-08-26 09:00,26,105.4,105.4,105.22,105.36,59
20131101|2013-08-26 09:30,26,105.37,105.61,105.37,105.5,23
20131101|2013-08-26 10:00,26,105.54,105.63,105.46,105.48,57
20131101|2013-08-26 10:30,26,105.55,105.55,105.08,105.19,51
20131101|2013-08-26 11:00,26,105.2,105.26,105.06,105.26,31
20131101|2013-08-26 11:30,26,105.29,105.46,105.24,105.44,29
20131101|2013-08-26 12:00,26,105.37,105.49,105.37,105.49,10
20131101|2013-08-26 12:30,26,105.54,105.54,105.22,105.44,27
20131101|2013-08-26 13:00,26,105.43,105.55,105.26,105.38,23
20131101|2013-08-26 13:30,26,105.22,105.31,105.22,105.3,13
20131101|2013-08-26 14:30,26,105.52,105.76,105.52,105.61,9
20131101|2013-08-26 15:00,26,105.6,105.6,105.6,105.6,1
20131101|2013-08-26 15:30,26,105.7,105.7,105.7,105.7,1
20131101|2013-08-26 19:00,27,105.69,105.69,105.69,105.69,4
20131101|2013-08-26 20:00,27,105.8,105.8,105.8,105.8,1
20131101|2013-08-26 22:00,27,105.84,105.84,105.84,105.84,1
20131101|2013-08-27 00:00,27,105.61,105.61,105.61,105.61,1
20131101|2013-08-27 00:30,27,105.54,105.54,105.54,105.54,1
20131101|2013-08-27 01:00,27,105.55,105.55,105.55,105.55,1
20131101|2013-08-27 02:30,27,105.33,105.35,105.32,105.32,16
20131101|2013-08-27 03:00,27,105.57,105.57,105.57,105.57,1
20131101|2013-08-27 03:30,27,105.51,105.55,105.47,105.55,13
20131101|2013-08-27 04:00,27,105.55,105.82,105.55,105.82,29
20131101|2013-08-27 04:30,27,105.8,106.23,105.8,106.19,144
20131101|2013-08-27 05:00,27,106.23,106.29,106.17,106.24,39
20131101|2013-08-27 05:30,27,106.28,106.43,106.27,106.41,11
20131101|2013-08-27 06:00,27,106.39,107.05,106.39,107.05,50
20131101|2013-08-27 06:30,27,106.98,107.44,106.98,107.32,62
20131101|2013-08-27 07:00,27,107.36,107.84,107.36,107.46,103
20131101|2013-08-27 07:30,27,107.44,107.59,107.31,107.54,354
20131101|2013-08-27 08:00,27,107.64,108.36,107.56,108.29,283
20131101|2013-08-27 08:30,27,108.19,108.2,107.84,108.2,111
20131101|2013-08-27 09:00,27,108.12,108.26,107.94,108,95
20131101|2013-08-27 09:30,27,107.98,108.19,107.78,108.19,133
20131101|2013-08-27 10:00,27,108.1,108.57,108.07,108.29,139
20131101|2013-08-27 10:30,27,108.46,108.46,108.04,108.06,54
20131101|2013-08-27 11:00,27,108.02,108.37,108.02,108.34,72
20131101|2013-08-27 11:30,27,108.37,108.38,108.16,108.29,34
20131101|2013-08-27 12:00,27,108.28,108.42,108.01,108.28,89
20131101|2013-08-27 12:30,27,108.28,108.29,108.09,108.19,20
20131101|2013-08-27 13:00,27,108.25,108.33,108.01,108.33,79
20131101|2013-08-27 13:30,27,108.28,108.28,108.24,108.24,2
20131101|2013-08-27 14:00,27,108.3,108.3,108.3,108.3,5
20131101|2013-08-27 14:30,27,108.31,108.31,108.23,108.23,12
20131101|2013-08-27 15:00,27,108.15,108.17,108.15,108.17,3
20131101|2013-08-27 15:30,27,108.26,108.26,108.23,108.23,3
20131101|2013-08-27 16:00,27,108.3,108.54,108.3,108.54,17
20131101|2013-08-27 16:30,27,108.53,108.53,108.53,108.53,2
20131101|2013-08-27 19:00,28,109.06,109.22,109.03,109.03,19
20131101|2013-08-27 20:00,28,108.9,108.92,108.9,108.92,3
20131101|2013-08-27 20:30,28,109.14,109.14,109.14,109.14,1
20131101|2013-08-27 21:00,28,109.24,109.59,109.24,109.59,25
20131101|2013-08-27 21:30,28,109.63,110.34,109.63,110.25,12
20131101|2013-08-27 22:00,28,110.33,110.74,110.33,110.64,5
20131101|2013-08-27 22:30,28,110.59,110.74,110.59,110.6,3
20131101|2013-08-27 23:00,28,110.73,110.84,110.73,110.84,3
20131101|2013-08-27 23:30,28,111.06,111.17,111.06,111.17,2
20131101|2013-08-28 00:00,28,111.19,111.28,111.1,111.28,16
20131101|2013-08-28 00:30,28,111.16,111.16,110.81,110.81,11
20131101|2013-08-28 01:00,28,110.86,110.93,110.18,110.18,51
20131101|2013-08-28 01:30,28,110.37,110.55,110.37,110.51,4
20131101|2013-08-28 02:00,28,110.04,110.04,109.58,109.58,9
20131101|2013-08-28 02:30,28,109.31,109.52,109.09,109.52,40
20131101|2013-08-28 03:00,28,109.55,109.55,108.98,109,56
20131101|2013-08-28 03:30,28,109.09,109.09,108.92,108.92,36
20131101|2013-08-28 04:00,28,108.76,109.16,108.66,109.16,58
20131101|2013-08-28 04:30,28,109.26,109.49,109.26,109.48,11
20131101|2013-08-28 05:00,28,109.21,109.21,109.06,109.12,13
20131101|2013-08-28 05:30,28,109.05,109.05,108.85,108.9,9
20131101|2013-08-28 06:00,28,109.15,109.35,108.94,109.35,3
20131101|2013-08-28 06:30,28,109.23,109.62,109.23,109.46,42
20131101|2013-08-28 07:00,28,109.69,109.71,109.36,109.36,17
20131101|2013-08-28 07:30,28,109.57,109.97,109.57,109.85,47
20131101|2013-08-28 08:00,28,109.87,109.87,108.61,108.94,198
20131101|2013-08-28 08:30,28,109.21,109.4,108.92,109.08,301
20131101|2013-08-28 09:00,28,109.11,109.23,109.03,109.21,66
20131101|2013-08-28 09:30,28,109.06,109.66,108.93,109.54,71
20131101|2013-08-28 10:00,28,109.67,109.67,109.12,109.17,57
20131101|2013-08-28 10:30,28,109.23,109.62,109.19,109.32,59
20131101|2013-08-28 11:00,28,109.42,109.45,108.98,109.13,40
20131101|2013-08-28 11:30,28,109.06,109.31,109.06,109.07,34
20131101|2013-08-28 12:00,28,108.89,109.23,108.89,109.16,41
20131101|2013-08-28 12:30,28,109.16,109.42,109.07,109.34,44
20131101|2013-08-28 13:00,28,109.29,109.46,109.15,109.31,61
20131101|2013-08-28 13:30,28,109.33,109.42,109.1,109.1,39
20131101|2013-08-28 14:00,28,109.13,109.16,109,109.12,23
20131101|2013-08-28 14:30,28,109.09,109.09,108.53,108.53,23
20131101|2013-08-28 15:00,28,108.67,108.68,108.67,108.68,27
20131101|2013-08-28 15:30,28,108.71,108.71,108.66,108.66,3
20131101|2013-08-28 22:00,29,108.72,108.72,108.72,108.72,5
20131101|2013-08-29 01:00,29,108.29,108.29,108.2,108.2,5
20131101|2013-08-29 01:30,29,108.14,108.35,108.14,108.35,3
20131101|2013-08-29 02:00,29,108.43,108.43,108.04,108.14,12
20131101|2013-08-29 02:30,29,108.04,108.15,108.03,108.15,8
20131101|2013-08-29 03:00,29,108.2,108.45,108.2,108.45,8
20131101|2013-08-29 03:30,29,108.3,108.3,108.21,108.21,3
20131101|2013-08-29 04:00,29,108.28,108.63,108.28,108.63,17
20131101|2013-08-29 04:30,29,108.48,108.48,108.34,108.45,12
20131101|2013-08-29 05:00,29,108.57,108.57,108.39,108.57,8
20131101|2013-08-29 05:30,29,108.63,108.81,108.59,108.62,25
20131101|2013-08-29 06:30,29,108.54,108.54,108.54,108.54,2
20131101|2013-08-29 07:00,29,108.64,108.71,108.61,108.71,4
20131101|2013-08-29 07:30,29,108.61,108.85,108.31,108.81,52
20131101|2013-08-29 08:00,29,108.92,109.15,108.6,108.64,287
20131101|2013-08-29 08:30,29,108.66,108.84,108.55,108.68,255
20131101|2013-08-29 09:00,29,108.66,108.7,108.49,108.59,39
20131101|2013-08-29 09:30,29,108.56,108.67,108.41,108.59,85
20131101|2013-08-29 10:00,29,108.7,108.73,108.57,108.57,91
20131101|2013-08-29 10:30,29,108.55,108.56,108.39,108.45,117
20131101|2013-08-29 11:00,29,108.42,108.56,108.41,108.56,49
20131101|2013-08-29 11:30,29,108.57,108.89,108.57,108.85,80
20131101|2013-08-29 12:00,29,108.86,109.23,108.79,109.15,207
20131101|2013-08-29 12:30,29,109.15,109.33,108.89,108.93,151
20131101|2013-08-29 13:00,29,109.05,109.05,107.74,107.74,75
20131101|2013-08-29 13:30,29,107.83,108.3,107.83,108.16,29
20131101|2013-08-29 14:00,29,108.1,108.1,107.6,107.69,41
20131101|2013-08-29 14:30,29,107.72,107.72,107.11,107.18,30
20131101|2013-08-29 15:00,29,107.36,107.44,107.34,107.44,55
20131101|2013-08-29 16:00,29,107.6,107.6,107.6,107.6,1
20131101|2013-08-29 16:30,29,107.58,107.58,107.54,107.57,7
20131101|2013-08-29 19:00,30,106.6,106.75,106.51,106.59,23
20131101|2013-08-29 19:30,30,106.59,106.64,106.59,106.64,20
20131101|2013-08-30 00:00,30,107.21,107.21,107.21,107.21,1
20131101|2013-08-30 02:00,30,107.32,107.32,106.97,107,73
20131101|2013-08-30 02:30,30,107.09,107.53,107.09,107.53,64
20131101|2013-08-30 03:00,30,107.46,107.55,107.46,107.5,6
20131101|2013-08-30 03:30,30,107.37,107.42,107.29,107.32,62
20131101|2013-08-30 04:00,30,107.23,107.23,107.23,107.23,3
20131101|2013-08-30 04:30,30,107.3,107.3,107.3,107.3,1
20131101|2013-08-30 05:00,30,107.13,107.13,107.13,107.13,1
20131101|2013-08-30 05:30,30,107.12,107.32,107.12,107.3,8
20131101|2013-08-30 06:00,30,107.45,107.74,107.45,107.63,27
20131101|2013-08-30 06:30,30,107.66,107.66,107.54,107.54,7
20131101|2013-08-30 07:00,30,107.52,107.52,107.23,107.31,18
20131101|2013-08-30 07:30,30,107.27,107.48,107.27,107.41,10
20131101|2013-08-30 08:00,30,107.53,107.53,107.19,107.32,77
20131101|2013-08-30 08:30,30,107.31,107.56,107.31,107.45,50
20131101|2013-08-30 09:00,30,107.61,108.13,107.48,107.55,163
20131101|2013-08-30 09:30,30,107.6,107.61,107.3,107.47,33
20131101|2013-08-30 10:00,30,107.44,107.61,107.41,107.56,24
20131101|2013-08-30 10:30,30,107.49,107.49,106.71,106.86,240
20131101|2013-08-30 11:00,30,106.81,107,106.53,107,251
20131101|2013-08-30 11:30,30,106.92,107.09,106.37,106.79,39
20131101|2013-08-30 12:00,30,106.79,108.07,106.77,107.36,369
20131101|2013-08-30 12:30,30,107.15,107.18,107,107.1,43
20131101|2013-08-30 13:00,30,107.11,107.44,106.78,107.18,285
20131101|2013-08-30 13:30,30,107.15,107.15,107.11,107.11,13
20131101|2013-08-30 14:00,30,107.2,107.2,107.2,107.2,10
20131101|2013-08-30 14:30,30,107.1,107.17,107.04,107.17,14
20131101|2013-09-01 17:00,2,106.18,106.18,105.69,105.69,15
20131101|2013-09-01 17:30,2,105.45,105.45,105.45,105.45,1
20131101|2013-09-01 21:00,2,105.62,105.62,105.46,105.46,4
20131101|2013-09-01 21:30,2,105.47,105.49,105.47,105.49,3
20131101|2013-09-01 22:30,2,105.71,105.72,105.71,105.72,4
20131101|2013-09-02 00:00,2,105.44,105.5,105.44,105.5,4
20131101|2013-09-02 02:00,2,106.01,106.01,106.01,106.01,1
20131101|2013-09-02 02:30,2,105.96,106.22,105.96,106.22,12
20131101|2013-09-02 03:00,2,106.22,106.22,106.04,106.16,10
20131101|2013-09-02 04:00,2,106.16,106.32,106.03,106.32,29
20131101|2013-09-02 04:30,2,106.4,106.64,106.4,106.64,5
20131101|2013-09-02 05:00,2,106.47,106.48,106.47,106.48,3
20131101|2013-09-02 05:30,2,106.35,106.47,106.35,106.44,4
20131101|2013-09-02 06:00,2,106.47,106.73,106.47,106.73,11
20131101|2013-09-02 06:30,2,106.6,106.6,106.6,106.6,1
20131101|2013-09-02 07:00,2,106.42,106.47,106.24,106.24,5
20131101|2013-09-02 07:30,2,106.42,106.48,106.38,106.48,6
20131101|2013-09-02 08:00,2,106.36,106.36,106.11,106.23,31
20131101|2013-09-02 08:30,2,106.35,106.44,106.33,106.35,13
20131101|2013-09-02 09:00,2,106.31,106.31,106.25,106.29,5
20131101|2013-09-02 09:30,2,106.39,106.39,106.31,106.34,5
20131101|2013-09-02 10:00,2,106.31,106.39,106.13,106.13,23
20131101|2013-09-02 10:30,2,106.24,106.24,106.18,106.2,10
20131101|2013-09-02 11:00,2,106.13,106.15,106.02,106.12,14
20131101|2013-09-02 11:30,2,106.06,106.4,106.06,106.35,42
20131101|2013-09-02 12:00,2,106.34,106.45,106.34,106.45,42
20131101|2013-09-03 00:30,3,106.33,106.33,106.33,106.33,1
20131101|2013-09-03 01:00,3,106.48,106.54,106.48,106.51,8
20131101|2013-09-03 01:30,3,106.58,106.58,106.53,106.53,2
20131101|2013-09-03 02:30,3,106.35,106.36,106.35,106.36,2
20131101|2013-09-03 03:00,3,106.56,106.56,106.47,106.48,6
20131101|2013-09-03 03:30,3,106.74,107.18,106.71,107.18,60
20131101|2013-09-03 04:00,3,107.02,107.02,106.41,106.59,27
20131101|2013-09-03 04:30,3,106.71,106.71,106.66,106.66,2
20131101|2013-09-03 05:00,3,106.72,106.78,106.72,106.74,18
20131101|2013-09-03 05:30,3,106.98,106.99,106.78,106.78,76
20131101|2013-09-03 06:00,3,106.86,106.86,106.76,106.76,2
20131101|2013-09-03 06:30,3,106.7,106.7,106.7,106.7,1
20131101|2013-09-03 07:00,3,106.98,106.98,106.98,106.98,2
20131101|2013-09-03 07:30,3,106.75,106.86,106.75,106.86,9
20131101|2013-09-03 08:00,3,106.94,107.03,106.55,106.58,70
20131101|2013-09-03 08:30,3,106.5,106.9,106.5,106.83,69
20131101|2013-09-03 09:00,3,106.87,107.78,106.79,107.27,228
20131101|2013-09-03 09:30,3,107.26,107.47,106.96,106.96,68
20131101|2013-09-03 10:00,3,107.03,107.23,106.94,106.98,92
20131101|2013-09-03 10:30,3,107.29,107.46,107.21,107.33,40
20131101|2013-09-03 11:00,3,107.45,107.72,107.42,107.72,123
20131101|2013-09-03 11:30,3,107.66,107.72,107.4,107.58,75
20131101|2013-09-03 12:00,3,107.71,108.06,107.66,107.98,46
20131101|2013-09-03 12:30,3,107.95,108.13,107.86,107.89,58
20131101|2013-09-03 13:00,3,107.94,107.99,107.61,107.89,100
20131101|2013-09-03 13:30,3,107.93,107.93,107.91,107.91,3
20131101|2013-09-03 14:00,3,107.9,107.9,107.85,107.85,4
20131101|2013-09-03 14:30,3,107.87,107.96,107.82,107.82,6
20131101|2013-09-03 15:30,3,107.79,107.85,107.79,107.85,2
20131101|2013-09-03 16:00,3,107.75,107.75,107.75,107.75,1
20131101|2013-09-03 23:30,4,107.63,107.63,107.63,107.63,1
20131101|2013-09-04 00:00,4,107.57,107.57,107.57,107.57,1
20131101|2013-09-04 00:30,4,107.46,107.46,107.46,107.46,1
20131101|2013-09-04 02:00,4,107.31,107.31,107.31,107.31,1
20131101|2013-09-04 02:30,4,107.32,107.41,107.32,107.41,2
20131101|2013-09-04 03:00,4,107.33,107.74,107.33,107.74,9
20131101|2013-09-04 03:30,4,107.5,107.5,107.41,107.49,7
20131101|2013-09-04 04:00,4,107.19,107.27,107.19,107.27,8
20131101|2013-09-04 04:30,4,107.34,107.34,107.17,107.19,4
20131101|2013-09-04 05:00,4,107.07,107.21,107.04,107.21,7
20131101|2013-09-04 05:30,4,107.17,107.23,107.17,107.23,5
20131101|2013-09-04 06:00,4,107.17,107.29,107.17,107.25,15
20131101|2013-09-04 06:30,4,107.3,107.44,107.22,107.22,6
20131101|2013-09-04 07:00,4,107.19,107.44,107.19,107.44,7
20131101|2013-09-04 07:30,4,107.6,107.6,107.45,107.47,22
20131101|2013-09-04 08:00,4,107.42,107.42,106.6,106.68,135
20131101|2013-09-04 08:30,4,106.65,106.76,106.37,106.37,59
20131101|2013-09-04 09:00,4,106.47,106.77,106.47,106.77,49
20131101|2013-09-04 09:30,4,106.73,106.93,106.73,106.74,71
20131101|2013-09-04 10:00,4,107,107.16,106.93,107.16,285
20131101|2013-09-04 10:30,4,107.14,107.3,107.06,107.16,70
20131101|2013-09-04 11:00,4,107.09,107.12,106.74,106.75,148
20131101|2013-09-04 11:30,4,106.75,106.87,106.63,106.75,96
20131101|2013-09-04 12:00,4,106.76,106.76,106.45,106.68,55
20131101|2013-09-04 12:30,4,106.7,106.7,106.24,106.44,39
20131101|2013-09-04 13:00,4,106.41,106.61,106.31,106.61,47
20131101|2013-09-04 13:30,4,106.52,106.52,106.52,106.52,4
20131101|2013-09-04 14:00,4,106.5,106.52,106.5,106.52,25
20131101|2013-09-04 14:30,4,106.65,106.74,106.63,106.74,6
20131101|2013-09-05 01:30,5,106.71,106.71,106.71,106.71,4
20131101|2013-09-05 02:00,5,106.62,106.67,106.62,106.67,2
20131101|2013-09-05 02:30,5,107.2,107.24,107.15,107.15,6
20131101|2013-09-05 03:00,5,107.22,107.22,107.16,107.16,11
20131101|2013-09-05 03:30,5,107.15,107.15,107.1,107.11,11
20131101|2013-09-05 04:00,5,107.33,107.33,107.29,107.32,10
20131101|2013-09-05 04:30,5,107.32,107.32,107.32,107.32,1
20131101|2013-09-05 05:30,5,107.06,107.13,107.06,107.13,6
20131101|2013-09-05 06:00,5,107.14,107.14,107.14,107.14,1
20131101|2013-09-05 06:30,5,107.13,107.27,107.13,107.2,9
20131101|2013-09-05 07:00,5,107.18,107.26,107.12,107.12,9
20131101|2013-09-05 07:30,5,107.09,107.09,106.94,106.95,18
20131101|2013-09-05 08:00,5,106.88,107.42,106.88,107.39,74
20131101|2013-09-05 08:30,5,107.24,107.51,106.8,106.83,128
20131101|2013-09-05 09:00,5,106.79,106.95,106.65,106.95,69
20131101|2013-09-05 09:30,5,106.88,107.3,106.86,107.02,55
20131101|2013-09-05 10:00,5,106.97,107.82,106.94,107.79,201
20131101|2013-09-05 10:30,5,107.8,107.81,107.49,107.62,132
20131101|2013-09-05 11:00,5,107.64,107.78,107.63,107.64,79
20131101|2013-09-05 11:30,5,107.67,107.7,107.39,107.46,49
20131101|2013-09-05 12:00,5,107.35,107.45,107.33,107.45,20
20131101|2013-09-05 12:30,5,107.39,107.56,107.34,107.4,42
20131101|2013-09-05 13:00,5,107.46,107.73,107.45,107.71,57
20131101|2013-09-05 13:30,5,107.71,107.74,107.62,107.65,360
20131101|2013-09-05 14:00,5,107.69,107.69,107.69,107.69,1
20131101|2013-09-05 14:30,5,107.68,107.68,107.62,107.62,22
20131101|2013-09-05 15:30,5,107.75,107.75,107.69,107.69,7
20131101|2013-09-05 16:00,5,107.78,107.78,107.78,107.78,1
20131101|2013-09-05 16:30,5,107.92,107.94,107.92,107.94,2
20131101|2013-09-05 19:00,6,107.56,107.56,107.49,107.49,41
20131101|2013-09-06 00:00,6,107.6,107.6,107.6,107.6,1
20131101|2013-09-06 01:30,6,107.55,107.6,107.55,107.6,4
20131101|2013-09-06 02:30,6,107.61,107.7,107.61,107.7,2
20131101|2013-09-06 03:00,6,107.92,108.14,107.89,108.13,64
20131101|2013-09-06 03:30,6,108.09,108.17,108.09,108.17,23
20131101|2013-09-06 04:00,6,107.94,108.01,107.93,108.01,13
20131101|2013-09-06 04:30,6,108,108,107.91,107.91,9
20131101|2013-09-06 05:00,6,107.91,108,107.91,108,3
20131101|2013-09-06 06:00,6,108.1,108.1,108.06,108.06,17
20131101|2013-09-06 06:30,6,108.14,108.33,108.07,108.32,54
20131101|2013-09-06 07:00,6,108.45,108.45,108.26,108.26,7
20131101|2013-09-06 07:30,6,108.09,108.75,107.88,108.5,98
20131101|2013-09-06 08:00,6,108.58,108.87,108.57,108.7,58
20131101|2013-09-06 08:30,6,108.68,109.01,108.53,108.65,75
20131101|2013-09-06 09:00,6,108.73,109.3,108.73,109.23,123
20131101|2013-09-06 09:30,6,109.3,109.42,109.07,109.1,283
20131101|2013-09-06 10:00,6,109.15,109.4,109.09,109.4,70
20131101|2013-09-06 10:30,6,109.43,109.43,109.22,109.22,42
20131101|2013-09-06 11:00,6,109.19,109.19,108.97,109.08,36
20131101|2013-09-06 11:30,6,109.16,109.41,109.16,109.26,159
20131101|2013-09-06 12:00,6,109.28,109.69,109.28,109.69,128
20131101|2013-09-06 12:30,6,109.57,109.57,109.34,109.48,61
20131101|2013-09-06 13:00,6,109.36,109.62,109.31,109.52,124
20131101|2013-09-06 13:30,6,109.49,109.49,109.33,109.38,36
20131101|2013-09-06 14:00,6,109.33,109.48,109.33,109.36,13
20131101|2013-09-06 14:30,6,109.31,109.31,109.07,109.16,7
20131101|2013-09-06 15:30,6,109.21,109.21,109.21,109.21,1
20131101|2013-09-08 21:00,9,109.17,109.17,109.17,109.17,10
20131101|2013-09-09 00:30,9,109.07,109.07,109.07,109.07,1
20131101|2013-09-09 01:00,9,109.04,109.04,109.04,109.04,2
20131101|2013-09-09 01:30,9,109.09,109.09,109.09,109.09,2
20131101|2013-09-09 02:00,9,108.89,109.21,108.89,109.21,10
20131101|2013-09-09 02:30,9,109.08,109.08,108.95,109.04,31
20131101|2013-09-09 03:00,9,109.05,109.2,109.05,109.2,14
20131101|2013-09-09 03:30,9,109.25,109.4,109.25,109.4,9
20131101|2013-09-09 04:00,9,109.32,109.32,109.24,109.24,2
20131101|2013-09-09 04:30,9,109.09,109.09,109.09,109.09,3
20131101|2013-09-09 05:00,9,108.88,108.99,108.82,108.99,7
20131101|2013-09-09 05:30,9,108.93,108.94,108.93,108.94,2
20131101|2013-09-09 06:00,9,108.89,108.93,108.7,108.93,145
20131101|2013-09-09 06:30,9,108.79,108.93,108.76,108.93,22
20131101|2013-09-09 07:00,9,109.06,109.29,109.06,109.24,30
20131101|2013-09-09 07:30,9,109.23,109.23,108.94,109.07,38
20131101|2013-09-09 08:00,9,109.07,109.09,108.65,108.93,60
20131101|2013-09-09 08:30,9,108.85,109.07,108.74,109.06,103
20131101|2013-09-09 09:00,9,109.2,109.2,108.62,108.68,111
20131101|2013-09-09 09:30,9,108.67,108.88,108.67,108.88,252
20131101|2013-09-09 10:00,9,108.84,108.87,108.64,108.68,53
20131101|2013-09-09 10:30,9,108.85,108.9,108.4,108.6,148
20131101|2013-09-09 11:00,9,108.55,108.69,108.22,108.36,79
20131101|2013-09-09 11:30,9,108.38,108.62,108.38,108.62,60
20131101|2013-09-09 12:00,9,108.57,108.6,108.47,108.53,30
20131101|2013-09-09 12:30,9,108.57,108.57,108.48,108.54,12
20131101|2013-09-09 13:00,9,108.52,108.71,108.39,108.5,232
20131101|2013-09-09 13:30,9,108.42,108.43,108.18,108.18,59
20131101|2013-09-09 14:00,9,108.14,108.14,107.77,107.77,39
20131101|2013-09-09 14:30,9,107.85,107.99,107.85,107.99,2
20131101|2013-09-09 15:30,9,107.9,107.9,107.9,107.9,2
20131101|2013-09-09 22:00,10,107.57,107.57,107.57,107.57,8
20131101|2013-09-09 23:30,10,107.2,107.2,107.2,107.2,9
20131101|2013-09-10 00:30,10,107.53,107.56,107.53,107.56,2
20131101|2013-09-10 01:00,10,107.45,107.71,107.45,107.71,3
20131101|2013-09-10 02:00,10,107.63,107.7,107.59,107.7,11
20131101|2013-09-10 02:30,10,107.61,107.61,107.48,107.48,4
20131101|2013-09-10 03:00,10,107.57,107.59,107.45,107.46,10
20131101|2013-09-10 03:30,10,107.58,107.62,107.58,107.59,110
20131101|2013-09-10 04:00,10,107.5,107.51,107.48,107.48,9
20131101|2013-09-10 04:30,10,107.42,107.56,107.41,107.56,16
20131101|2013-09-10 05:00,10,107.52,107.67,107.52,107.65,17
20131101|2013-09-10 05:30,10,107.76,107.79,107.69,107.79,12
20131101|2013-09-10 06:00,10,107.9,107.9,106.92,106.98,252
20131101|2013-09-10 06:30,10,106.77,106.78,106.52,106.63,103
20131101|2013-09-10 07:00,10,106.69,106.69,106.56,106.65,22
20131101|2013-09-10 07:30,10,106.39,106.54,106.13,106.18,73
20131101|2013-09-10 08:00,10,106.13,106.14,105.69,106,346
20131101|2013-09-10 08:30,10,105.99,106.33,105.98,106.03,378
20131101|2013-09-10 09:00,10,106.01,106.47,105.96,106.35,73
20131101|2013-09-10 09:30,10,106.08,106.1,105.85,106.01,102
20131101|2013-09-10 10:00,10,105.97,105.99,105.58,105.98,265
20131101|2013-09-10 10:30,10,105.96,106.35,105.9,106.32,73
20131101|2013-09-10 11:00,10,106.38,106.46,106.28,106.34,64
20131101|2013-09-10 11:30,10,106.2,106.24,106.05,106.14,25
20131101|2013-09-10 12:00,10,106.24,106.24,105.95,106.13,103
20131101|2013-09-10 12:30,10,106.17,106.34,106.04,106.19,84
20131101|2013-09-10 13:00,10,106.39,106.66,106.08,106.41,152
20131101|2013-09-10 13:30,10,106.46,106.58,106.42,106.42,20
20131101|2013-09-10 14:00,10,106.36,106.37,106.35,106.37,8
20131101|2013-09-10 14:30,10,106.42,106.45,106.37,106.45,9
20131101|2013-09-10 15:00,10,106.47,106.47,106.43,106.43,2
20131101|2013-09-10 15:30,10,106.35,106.35,106.35,106.35,1
20131101|2013-09-10 16:00,10,106.3,106.3,106.3,106.3,5
20131101|2013-09-10 20:00,11,106.19,106.19,105.86,105.86,2
20131101|2013-09-10 20:30,11,105.69,105.69,105.69,105.69,1
20131101|2013-09-10 21:00,11,106.06,106.06,106.06,106.06,1
20131101|2013-09-10 21:30,11,106.08,106.08,106.08,106.08,1
20131101|2013-09-10 22:30,11,106,106,106,106,1
20131101|2013-09-11 01:30,11,106.15,106.15,106.13,106.13,4
20131101|2013-09-11 02:00,11,106.23,106.42,106.23,106.37,8
20131101|2013-09-11 02:30,11,106.34,106.69,106.34,106.69,78
20131101|2013-09-11 03:00,11,106.78,106.9,106.78,106.8,15
20131101|2013-09-11 03:30,11,106.8,106.9,106.8,106.89,16
20131101|2013-09-11 04:00,11,106.96,107.12,106.95,106.96,73
20131101|2013-09-11 04:30,11,106.9,107,106.9,107,12
20131101|2013-09-11 05:00,11,106.96,106.96,106.87,106.87,52
20131101|2013-09-11 05:30,11,106.75,106.77,106.59,106.68,53
20131101|2013-09-11 06:00,11,106.67,106.68,106.38,106.46,29
20131101|2013-09-11 06:30,11,106.45,106.64,106.45,106.46,79
20131101|2013-09-11 07:00,11,106.45,106.69,106.38,106.54,84
20131101|2013-09-11 07:30,11,106.66,106.68,106.47,106.61,83
20131101|2013-09-11 08:00,11,106.6,106.9,106.55,106.71,420
20131101|2013-09-11 08:30,11,106.8,106.99,106.77,106.88,88
20131101|2013-09-11 09:00,11,106.8,106.87,106.22,106.22,79
20131101|2013-09-11 09:30,11,105.35,106.55,105.1,106.5,277
20131101|2013-09-11 10:00,11,106.51,106.88,106.51,106.83,71
20131101|2013-09-11 10:30,11,106.76,106.96,106.76,106.85,70
20131101|2013-09-11 11:00,11,107.06,107.1,106.8,106.85,151
20131101|2013-09-11 11:30,11,106.83,106.83,106.69,106.79,11
20131101|2013-09-11 12:00,11,106.8,106.91,106.79,106.88,29
20131101|2013-09-11 12:30,11,106.94,106.97,106.92,106.95,50
20131101|2013-09-11 13:00,11,106.88,106.88,106.64,106.65,92
20131101|2013-09-11 13:30,11,106.66,106.7,106.65,106.7,26
20131101|2013-09-11 14:00,11,106.79,106.79,106.79,106.79,2
20131101|2013-09-11 14:30,11,106.76,106.83,106.76,106.83,4
20131101|2013-09-11 15:00,11,106.79,106.79,106.79,106.79,2
20131101|2013-09-11 15:30,11,106.8,106.83,106.79,106.83,3
20131101|2013-09-11 16:00,11,106.9,106.93,106.9,106.93,2
20131101|2013-09-11 16:30,11,106.64,106.68,106.64,106.68,4
20131101|2013-09-11 19:00,12,106.76,106.8,106.76,106.8,2
20131101|2013-09-11 23:00,12,106.79,106.79,106.79,106.79,1
20131101|2013-09-12 00:00,12,106.74,106.75,106.74,106.75,3
20131101|2013-09-12 00:30,12,106.7,106.7,106.7,106.7,3
20131101|2013-09-12 01:30,12,106.59,106.59,106.55,106.55,6
20131101|2013-09-12 02:00,12,106.46,106.5,106.46,106.5,13
20131101|2013-09-12 02:30,12,106.5,106.57,106.5,106.5,12
20131101|2013-09-12 03:00,12,106.65,107.07,106.64,107.07,50
20131101|2013-09-12 03:30,12,107.07,107.07,106.88,106.93,12
20131101|2013-09-12 04:00,12,106.99,107.02,106.73,106.75,15
20131101|2013-09-12 04:30,12,106.76,106.98,106.75,106.92,43
20131101|2013-09-12 05:00,12,107,107.63,107,107.42,60
20131101|2013-09-12 05:30,12,107.42,107.67,107.39,107.63,11
20131101|2013-09-12 06:00,12,107.59,107.74,107.59,107.61,7
20131101|2013-09-12 06:30,12,107.46,107.51,107.41,107.51,14
20131101|2013-09-12 07:00,12,107.52,107.52,107.44,107.44,30
20131101|2013-09-12 07:30,12,107.42,107.64,107.27,107.41,67
20131101|2013-09-12 08:00,12,107.35,107.77,107.07,107.11,223
20131101|2013-09-12 08:30,12,107.1,107.31,107.03,107.2,119
20131101|2013-09-12 09:00,12,107.26,107.44,107.23,107.35,170
20131101|2013-09-12 09:30,12,107.35,107.44,107.13,107.22,111
20131101|2013-09-12 10:00,12,107.27,107.73,107.24,107.52,578
20131101|2013-09-12 10:30,12,107.59,107.82,107.48,107.78,141
20131101|2013-09-12 11:00,12,107.84,108.18,107.84,107.93,263
20131101|2013-09-12 11:30,12,107.88,108.03,107.88,107.88,50
20131101|2013-09-12 12:00,12,107.87,108.22,107.85,108.17,129
20131101|2013-09-12 12:30,12,108.18,108.18,107.89,107.97,147
20131101|2013-09-12 13:00,12,107.95,107.95,107.54,107.82,290
20131101|2013-09-12 13:30,12,107.77,107.82,107.77,107.81,52
20131101|2013-09-12 14:00,12,107.76,107.92,107.76,107.92,11
20131101|2013-09-12 14:30,12,107.84,107.86,107.82,107.85,12
20131101|2013-09-12 15:00,12,107.85,107.96,107.85,107.92,5
20131101|2013-09-12 15:30,12,107.91,107.91,107.91,107.91,1
20131101|2013-09-12 16:00,12,107.94,107.94,107.93,107.93,63
20131101|2013-09-12 19:00,13,107.83,107.88,107.83,107.88,5
20131101|2013-09-12 19:30,13,107.83,107.83,107.83,107.83,1
20131101|2013-09-12 21:00,13,107.75,107.75,107.74,107.74,6
20131101|2013-09-12 22:30,13,107.74,107.74,107.73,107.73,4
20131101|2013-09-12 23:30,13,107.81,107.82,107.81,107.82,17
20131101|2013-09-13 00:00,13,107.82,107.82,107.82,107.82,3
20131101|2013-09-13 00:30,13,107.68,107.68,107.68,107.68,10
20131101|2013-09-13 01:30,13,107.6,107.6,107.6,107.6,10
20131101|2013-09-13 02:00,13,107.38,107.38,107.32,107.34,18
20131101|2013-09-13 02:30,13,107.29,107.33,107.25,107.25,40
20131101|2013-09-13 03:00,13,107.22,107.27,107.22,107.26,16
20131101|2013-09-13 03:30,13,107.11,107.11,106.73,106.85,53
20131101|2013-09-13 04:00,13,106.7,106.82,106.53,106.82,78
20131101|2013-09-13 04:30,13,106.81,106.92,106.73,106.92,19
20131101|2013-09-13 05:00,13,106.78,106.83,106.75,106.77,29
20131101|2013-09-13 05:30,13,106.84,106.87,106.66,106.84,40
20131101|2013-09-13 06:00,13,107.01,107.03,106.98,107.03,21
20131101|2013-09-13 06:30,13,107,107.15,106.99,107.09,36
20131101|2013-09-13 07:00,13,107.05,107.29,107.05,107.27,100
20131101|2013-09-13 07:30,13,107.29,107.29,107.02,107.02,96
20131101|2013-09-13 08:00,13,107.03,107.07,106.75,106.8,273
20131101|2013-09-13 08:30,13,106.72,106.96,106.46,106.95,285
20131101|2013-09-13 09:00,13,106.92,106.92,106.73,106.8,56
20131101|2013-09-13 09:30,13,106.76,106.88,106.55,106.87,292
20131101|2013-09-13 10:00,13,106.88,107.11,106.87,107.08,308
20131101|2013-09-13 10:30,13,107.16,107.21,106.91,107,163
20131101|2013-09-13 11:00,13,107,107.08,106.86,107.08,44
20131101|2013-09-13 11:30,13,107.01,107.21,107.01,107.14,202
20131101|2013-09-13 12:00,13,107.2,107.2,107.09,107.11,11
20131101|2013-09-13 12:30,13,107.1,107.12,107,107.09,52
20131101|2013-09-13 13:00,13,107.03,107.62,106.99,107.62,355
20131101|2013-09-13 13:30,13,107.54,107.66,107.51,107.59,105
20131101|2013-09-13 14:00,13,107.58,107.75,107.56,107.7,64
20131101|2013-09-13 14:30,13,107.72,107.77,107.68,107.74,29
20131101|2013-09-13 15:00,13,107.79,107.83,107.78,107.83,13
20131101|2013-09-13 16:00,13,107.87,108.01,107.87,107.94,5
20131101|2013-09-13 16:30,13,107.85,107.85,107.85,107.85,1
20131101|2013-09-15 17:00,16,107,107.19,107,107.19,2
20131101|2013-09-15 17:30,16,106.6,106.6,106.6,106.6,2
20131101|2013-09-15 19:00,16,106.66,106.66,106.66,106.66,1
20131101|2013-09-15 22:00,16,106.69,106.69,106.65,106.65,2
20131101|2013-09-15 23:00,16,106.75,106.75,106.75,106.75,1
20131101|2013-09-15 23:30,16,106.76,106.78,106.73,106.73,51
20131101|2013-09-16 00:00,16,106.63,106.63,106.6,106.6,6
20131101|2013-09-16 01:00,16,106.63,106.67,106.42,106.46,31
20131101|2013-09-16 01:30,16,106.42,106.44,106.42,106.44,5
20131101|2013-09-16 02:00,16,106.68,107,106.67,106.91,26
20131101|2013-09-16 02:30,16,106.86,106.96,106.82,106.96,19
20131101|2013-09-16 03:00,16,106.91,107.28,106.91,107.27,147
20131101|2013-09-16 03:30,16,107.29,107.29,106.42,106.51,636
20131101|2013-09-16 04:00,16,106.46,106.54,105.78,106.01,415
20131101|2013-09-16 04:30,16,106.03,106.35,105.92,106.2,181
20131101|2013-09-16 05:00,16,106.11,106.37,106.11,106.26,123
20131101|2013-09-16 05:30,16,106.21,106.28,106.15,106.17,57
20131101|2013-09-16 06:00,16,106.13,106.14,106.07,106.08,35
20131101|2013-09-16 06:30,16,106.04,106.1,105.89,105.95,173
20131101|2013-09-16 07:00,16,105.89,106.15,105.83,106.15,160
20131101|2013-09-16 07:30,16,106.1,106.15,105.91,106,104
20131101|2013-09-16 08:00,16,105.9,106.13,105.58,106.12,333
20131101|2013-09-16 08:30,16,106.23,106.74,106.17,106.71,662
20131101|2013-09-16 09:00,16,106.78,106.85,106.46,106.5,460
20131101|2013-09-16 09:30,16,106.48,106.53,106.25,106.35,234
20131101|2013-09-16 10:00,16,106.31,106.6,106.31,106.52,323
20131101|2013-09-16 10:30,16,106.52,106.82,106.42,106.79,140
20131101|2013-09-16 11:00,16,106.84,106.88,106.62,106.64,400
20131101|2013-09-16 11:30,16,106.65,106.72,106.51,106.63,124
20131101|2013-09-16 12:00,16,106.49,106.64,106.39,106.49,99
20131101|2013-09-16 12:30,16,106.46,106.64,106.44,106.5,89
20131101|2013-09-16 13:00,16,106.51,106.66,106.14,106.25,468
20131101|2013-09-16 13:30,16,106.16,106.22,105.88,105.95,309
20131101|2013-09-16 14:00,16,105.93,106,105.89,105.98,77
20131101|2013-09-16 14:30,16,105.97,105.97,105.74,105.74,37
20131101|2013-09-16 15:00,16,105.72,105.86,105.72,105.75,51
20131101|2013-09-16 15:30,16,105.75,105.78,105.73,105.74,18
20131101|2013-09-16 16:00,16,105.81,105.83,105.81,105.83,2
20131101|2013-09-16 16:30,16,105.91,105.92,105.91,105.92,2
20131101|2013-09-16 19:00,17,105.46,105.46,105.4,105.45,28
20131101|2013-09-16 19:30,17,105.5,105.5,105.5,105.5,3
20131101|2013-09-16 20:00,17,105.55,105.55,105.55,105.55,2
20131101|2013-09-16 20:30,17,105.49,105.49,105.49,105.49,2
20131101|2013-09-16 21:00,17,105.55,105.55,105.55,105.55,1
20131101|2013-09-16 22:30,17,105.48,105.48,105.48,105.48,1
20131101|2013-09-16 23:00,17,105.31,105.33,105.26,105.33,6
20131101|2013-09-16 23:30,17,105.41,105.41,105.41,105.41,6
20131101|2013-09-17 00:30,17,105.41,105.41,105.41,105.41,5
20131101|2013-09-17 01:00,17,105.41,105.46,105.38,105.46,59
20131101|2013-09-17 01:30,17,105.66,105.76,105.62,105.62,16
20131101|2013-09-17 02:00,17,105.63,105.63,105.62,105.62,7
20131101|2013-09-17 02:30,17,105.66,105.66,105.55,105.61,49
20131101|2013-09-17 03:00,17,105.64,105.8,105.49,105.51,167
20131101|2013-09-17 03:30,17,105.59,105.74,105.58,105.68,29
20131101|2013-09-17 04:00,17,105.65,105.72,105.52,105.69,19
20131101|2013-09-17 04:30,17,105.6,105.65,105.6,105.65,52
20131101|2013-09-17 05:00,17,105.73,105.75,105.69,105.75,14
20131101|2013-09-17 05:30,17,105.75,105.94,105.75,105.94,21
20131101|2013-09-17 06:00,17,105.84,105.84,105.84,105.84,1
20131101|2013-09-17 06:30,17,105.96,105.96,105.67,105.79,84
20131101|2013-09-17 07:00,17,105.71,105.74,105.6,105.74,40
20131101|2013-09-17 07:30,17,105.65,105.67,105.43,105.54,118
20131101|2013-09-17 08:00,17,105.48,105.59,105.18,105.35,305
20131101|2013-09-17 08:30,17,105.39,105.5,105.27,105.41,102
20131101|2013-09-17 09:00,17,105.42,105.42,105.05,105.33,663
20131101|2013-09-17 09:30,17,105.36,105.42,105.22,105.34,141
20131101|2013-09-17 10:00,17,105.36,105.38,104.99,105.18,467
20131101|2013-09-17 10:30,17,105.2,105.25,104.81,104.89,370
20131101|2013-09-17 11:00,17,104.81,104.83,104.42,104.54,970
20131101|2013-09-17 11:30,17,104.52,104.72,104.52,104.63,163
20131101|2013-09-17 12:00,17,104.5,104.68,104.4,104.64,197
20131101|2013-09-17 12:30,17,104.65,104.78,104.51,104.78,529
20131101|2013-09-17 13:00,17,104.75,104.88,104.65,104.74,418
20131101|2013-09-17 13:30,17,104.73,104.82,104.72,104.76,178
20131101|2013-09-17 14:00,17,104.71,104.71,104.55,104.62,25
20131101|2013-09-17 14:30,17,104.57,104.75,104.55,104.73,33
20131101|2013-09-17 15:00,17,104.7,104.72,104.69,104.72,6
20131101|2013-09-17 15:30,17,104.74,104.74,104.74,104.74,1
20131101|2013-09-17 16:00,17,104.73,104.76,104.73,104.76,4
20131101|2013-09-17 19:00,18,104.77,104.77,104.63,104.66,5
20131101|2013-09-17 19:30,18,104.57,104.69,104.57,104.69,4
20131101|2013-09-17 20:00,18,104.67,104.73,104.67,104.73,10
20131101|2013-09-17 20:30,18,104.75,104.77,104.75,104.77,4
20131101|2013-09-17 21:00,18,104.82,104.85,104.82,104.85,4
20131101|2013-09-17 21:30,18,104.88,104.89,104.83,104.83,62
20131101|2013-09-17 22:00,18,104.79,104.86,104.79,104.86,15
20131101|2013-09-17 22:30,18,104.85,104.86,104.84,104.84,6
20131101|2013-09-17 23:00,18,104.83,104.86,104.83,104.85,4
20131101|2013-09-17 23:30,18,104.83,104.83,104.77,104.77,9
20131101|2013-09-18 00:00,18,104.88,104.89,104.79,104.81,10
20131101|2013-09-18 00:30,18,104.79,104.8,104.78,104.8,4
20131101|2013-09-18 01:00,18,104.84,104.94,104.84,104.93,13
20131101|2013-09-18 01:30,18,104.9,105.24,104.86,105.23,102
20131101|2013-09-18 02:00,18,105.26,105.48,105.25,105.36,216
20131101|2013-09-18 02:30,18,105.49,105.69,105.49,105.57,84
20131101|2013-09-18 03:00,18,105.57,105.57,105.44,105.51,65
20131101|2013-09-18 03:30,18,105.51,105.54,105.42,105.45,243
20131101|2013-09-18 04:00,18,105.45,105.5,105.28,105.28,136
20131101|2013-09-18 04:30,18,105.34,105.46,105.25,105.38,102
20131101|2013-09-18 05:00,18,105.41,105.43,105.35,105.37,68
20131101|2013-09-18 05:30,18,105.47,105.47,105.36,105.4,28
20131101|2013-09-18 06:00,18,105.44,105.46,105.26,105.3,125
20131101|2013-09-18 06:30,18,105.3,105.34,105.18,105.28,195
20131101|2013-09-18 07:00,18,105.31,105.31,104.9,105.1,357
20131101|2013-09-18 07:30,18,105.01,105.17,104.96,104.96,164
20131101|2013-09-18 08:00,18,104.94,105.33,104.94,105.22,597
20131101|2013-09-18 08:30,18,105.19,105.25,105.05,105.14,395
20131101|2013-09-18 09:00,18,105.12,105.14,104.94,105.1,623
20131101|2013-09-18 09:30,18,105.1,105.83,105.1,105.65,1510
20131101|2013-09-18 10:00,18,105.65,105.94,105.65,105.88,682
20131101|2013-09-18 10:30,18,105.89,106.23,105.74,106.16,493
20131101|2013-09-18 11:00,18,106.24,106.82,106.21,106.57,1293
20131101|2013-09-18 11:30,18,106.54,106.77,106.38,106.47,307
20131101|2013-09-18 12:00,18,106.47,106.63,106.3,106.38,430
20131101|2013-09-18 12:30,18,106.4,106.43,106.17,106.21,489
20131101|2013-09-18 13:00,18,106.26,107.44,106.26,107.35,2276
20131101|2013-09-18 13:30,18,107.32,107.58,107.27,107.57,398
20131101|2013-09-18 14:00,18,107.57,107.7,107.3,107.34,233
20131101|2013-09-18 14:30,18,107.38,107.45,107.33,107.34,80
20131101|2013-09-18 15:00,18,107.34,107.39,107.24,107.24,37
20131101|2013-09-18 15:30,18,107.29,107.36,107.23,107.34,24
20131101|2013-09-18 16:00,18,107.44,107.48,107.44,107.48,13
20131101|2013-09-18 19:00,19,107.5,107.72,107.5,107.69,12
20131101|2013-09-18 19:30,19,107.75,107.75,107.75,107.75,1
20131101|2013-09-18 20:00,19,107.74,107.86,107.69,107.86,14
20131101|2013-09-18 20:30,19,107.84,107.96,107.84,107.96,13
20131101|2013-09-18 21:00,19,107.9,107.9,107.85,107.86,14
20131101|2013-09-18 21:30,19,107.77,107.77,107.73,107.73,4
20131101|2013-09-18 22:00,19,107.69,107.7,107.64,107.64,23
20131101|2013-09-18 22:30,19,107.64,107.64,107.64,107.64,2
20131101|2013-09-18 23:30,19,107.81,107.83,107.81,107.83,9
20131101|2013-09-19 00:00,19,107.8,107.8,107.8,107.8,1
20131101|2013-09-19 00:30,19,107.81,107.83,107.73,107.73,9
20131101|2013-09-19 01:00,19,107.65,107.65,107.42,107.5,80
20131101|2013-09-19 01:30,19,107.49,107.69,107.49,107.6,37
20131101|2013-09-19 02:00,19,107.71,107.94,107.68,107.87,149
20131101|2013-09-19 02:30,19,107.83,107.87,107.71,107.71,253
20131101|2013-09-19 03:00,19,107.74,107.9,107.6,107.71,232
20131101|2013-09-19 03:30,19,107.68,107.78,107.68,107.75,81
20131101|2013-09-19 04:00,19,107.77,108.13,107.71,108.08,358
20131101|2013-09-19 04:30,19,108.12,108.15,107.95,107.96,247
20131101|2013-09-19 05:00,19,107.92,107.95,107.81,107.82,109
20131101|2013-09-19 05:30,19,107.83,108.05,107.81,108.02,115
20131101|2013-09-19 06:00,19,107.99,108.01,107.85,107.9,107
20131101|2013-09-19 06:30,19,107.91,107.92,107.42,107.42,264
20131101|2013-09-19 07:00,19,107.45,107.67,107.31,107.44,262
20131101|2013-09-19 07:30,19,107.43,107.8,107.43,107.6,492
20131101|2013-09-19 08:00,19,107.62,107.78,106.97,107.05,2020
20131101|2013-09-19 08:30,19,107.05,107.18,106.73,106.84,1473
20131101|2013-09-19 09:00,19,106.83,107.1,106.67,106.78,1022
20131101|2013-09-19 09:30,19,106.72,107.13,106.69,107.01,726
20131101|2013-09-19 10:00,19,107.02,107.06,106.82,106.92,508
20131101|2013-09-19 10:30,19,106.92,106.99,105.98,106.12,2659
20131101|2013-09-19 11:00,19,106.11,106.24,105.92,106.05,746
20131101|2013-09-19 11:30,19,106.04,106.24,105.99,106.11,500
20131101|2013-09-19 12:00,19,106.09,106.41,106.09,106.38,347
20131101|2013-09-19 12:30,19,106.38,106.38,106,106.05,934
20131101|2013-09-19 13:00,19,106.03,106.11,105.67,105.76,2493
20131101|2013-09-19 13:30,19,105.76,105.83,105.59,105.67,847
20131101|2013-09-19 14:00,19,105.66,105.77,105.6,105.65,178
20131101|2013-09-19 14:30,19,105.6,105.68,105.57,105.68,85
20131101|2013-09-19 15:00,19,105.67,105.72,105.65,105.68,19
20131101|2013-09-19 15:30,19,105.65,105.71,105.6,105.7,23
20131101|2013-09-19 16:00,19,105.72,105.74,105.69,105.74,11
20131101|2013-09-19 16:30,19,105.7,105.7,105.64,105.64,4
20131101|2013-09-19 19:00,20,105.55,105.64,105.52,105.64,18
20131101|2013-09-19 19:30,20,105.62,105.64,105.56,105.56,19
20131101|2013-09-19 20:00,20,105.52,105.52,105.47,105.47,5
20131101|2013-09-19 20:30,20,105.5,105.5,105.5,105.5,1
20131101|2013-09-19 21:00,20,105.5,105.51,105.49,105.49,22
20131101|2013-09-19 21:30,20,105.48,105.56,105.47,105.56,12
20131101|2013-09-19 22:00,20,105.55,105.61,105.55,105.61,12
20131101|2013-09-19 22:30,20,105.57,105.57,105.57,105.57,2
20131101|2013-09-19 23:30,20,105.6,105.6,105.6,105.6,2
20131101|2013-09-20 00:30,20,105.61,105.61,105.61,105.61,1
20131101|2013-09-20 01:00,20,105.67,105.69,105.6,105.6,22
20131101|2013-09-20 01:30,20,105.65,105.82,105.65,105.82,63
20131101|2013-09-20 02:00,20,105.8,105.95,105.74,105.93,235
20131101|2013-09-20 02:30,20,105.87,105.96,105.8,105.83,161
20131101|2013-09-20 03:00,20,105.82,105.94,105.75,105.94,100
20131101|2013-09-20 03:30,20,105.88,105.99,105.82,105.87,80
20131101|2013-09-20 04:00,20,105.89,106.11,105.86,105.93,289
20131101|2013-09-20 04:30,20,105.9,106.01,105.88,105.89,51
20131101|2013-09-20 05:00,20,105.89,105.99,105.81,105.81,102
20131101|2013-09-20 05:30,20,105.83,105.85,105.71,105.74,183
20131101|2013-09-20 06:00,20,105.76,105.76,105.4,105.46,451
20131101|2013-09-20 06:30,20,105.48,105.56,105.36,105.44,293
20131101|2013-09-20 07:00,20,105.41,105.41,105.18,105.24,316
20131101|2013-09-20 07:30,20,105.21,105.52,105.19,105.35,963
20131101|2013-09-20 08:00,20,105.35,105.63,105.26,105.37,1054
20131101|2013-09-20 08:30,20,105.35,105.96,105.23,105.85,1053
20131101|2013-09-20 09:00,20,105.87,105.87,105.32,105.32,611
20131101|2013-09-20 09:30,20,105.33,105.47,105.09,105.27,802
20131101|2013-09-20 10:00,20,105.3,105.51,105.29,105.35,707
20131101|2013-09-20 10:30,20,105.34,105.34,105.01,105.22,1425
20131101|2013-09-20 11:00,20,105.23,105.4,105.2,105.23,537
20131101|2013-09-20 11:30,20,105.24,105.44,105.17,105.26,447
20131101|2013-09-20 12:00,20,105.28,105.36,105.12,105.28,632
20131101|2013-09-20 12:30,20,105.28,105.51,105.27,105.33,536
20131101|2013-09-20 13:00,20,105.32,105.32,104.47,104.86,4108
20131101|2013-09-20 13:30,20,104.83,104.96,104.8,104.86,582
20131101|2013-09-20 14:00,20,104.85,104.91,104.79,104.91,176
20131101|2013-09-20 14:30,20,104.87,104.88,104.79,104.84,175
20131101|2013-09-20 15:00,20,104.84,104.89,104.84,104.89,22
20131101|2013-09-20 15:30,20,104.9,104.93,104.86,104.89,15
20131101|2013-09-20 16:00,20,104.87,104.87,104.84,104.84,18
20131101|2013-09-20 16:30,20,104.84,104.84,104.8,104.8,7
20131101|2013-09-22 17:00,23,104.69,104.8,104.61,104.61,8
20131101|2013-09-22 18:00,23,104.64,104.64,104.64,104.64,1
20131101|2013-09-22 19:00,23,104.58,104.64,104.58,104.64,6
20131101|2013-09-22 19:30,23,104.69,104.7,104.59,104.59,16
20131101|2013-09-22 20:00,23,104.56,104.66,104.55,104.61,17
20131101|2013-09-22 20:30,23,104.6,104.82,104.59,104.82,67
20131101|2013-09-22 21:00,23,104.69,104.77,104.69,104.74,8
20131101|2013-09-22 21:30,23,104.64,104.65,104.64,104.65,3
20131101|2013-09-22 22:00,23,104.7,104.71,104.68,104.68,6
20131101|2013-09-22 22:30,23,104.72,104.72,104.72,104.72,5
20131101|2013-09-22 23:00,23,104.77,104.8,104.77,104.8,5
20131101|2013-09-22 23:30,23,104.76,104.76,104.75,104.75,5
20131101|2013-09-23 00:00,23,104.77,104.77,104.75,104.75,8
20131101|2013-09-23 00:30,23,104.7,104.76,104.65,104.65,48
20131101|2013-09-23 01:00,23,104.58,104.7,104.58,104.7,45
20131101|2013-09-23 01:30,23,104.69,104.72,104.69,104.7,6
20131101|2013-09-23 02:00,23,104.75,104.87,104.51,104.54,137
20131101|2013-09-23 02:30,23,104.54,104.55,104.13,104.29,216
20131101|2013-09-23 03:00,23,104.31,104.67,104.16,104.63,281
20131101|2013-09-23 03:30,23,104.61,104.92,104.58,104.79,165
20131101|2013-09-23 04:00,23,104.84,105.11,104.77,104.91,272
20131101|2013-09-23 04:30,23,104.95,104.95,104.74,104.92,160
20131101|2013-09-23 05:00,23,104.94,105,104.87,104.93,46
20131101|2013-09-23 05:30,23,104.93,104.97,104.86,104.93,38
20131101|2013-09-23 06:00,23,104.94,104.94,104.8,104.88,142
20131101|2013-09-23 06:30,23,104.87,104.87,104.52,104.7,259
20131101|2013-09-23 07:00,23,104.72,104.75,104.42,104.42,83
20131101|2013-09-23 07:30,23,104.45,104.45,104.11,104.43,683
20131101|2013-09-23 08:00,23,104.43,104.47,103.5,103.6,2095
20131101|2013-09-23 08:30,23,103.62,103.74,103.38,103.61,928
20131101|2013-09-23 09:00,23,103.61,103.61,103.13,103.54,1026
20131101|2013-09-23 09:30,23,103.56,103.72,103.4,103.47,1054
20131101|2013-09-23 10:00,23,103.45,103.51,103.26,103.47,730
20131101|2013-09-23 10:30,23,103.49,103.72,103.37,103.68,476
20131101|2013-09-23 11:00,23,103.72,103.97,103.62,103.65,1469
20131101|2013-09-23 11:30,23,103.65,103.72,103.34,103.37,580
20131101|2013-09-23 12:00,23,103.38,103.52,103.3,103.47,273
20131101|2013-09-23 12:30,23,103.42,103.64,103.42,103.62,339
20131101|2013-09-23 13:00,23,103.6,103.74,103.4,103.58,1028
20131101|2013-09-23 13:30,23,103.57,103.71,103.55,103.66,393
20131101|2013-09-23 14:00,23,103.65,103.66,103.48,103.51,186
20131101|2013-09-23 14:30,23,103.5,103.51,103.43,103.45,86
20131101|2013-09-23 15:00,23,103.43,103.44,103.36,103.36,10
20131101|2013-09-23 15:30,23,103.43,103.43,103.38,103.38,2
20131101|2013-09-23 16:00,23,103.44,103.44,103.42,103.42,12
20131101|2013-09-23 16:30,23,103.35,103.56,103.3,103.46,21
20131101|2013-09-23 19:00,24,103.39,103.39,103.39,103.39,3
20131101|2013-09-23 19:30,24,103.42,103.42,103.42,103.42,1
20131101|2013-09-23 20:00,24,103.38,103.42,103.33,103.42,11
20131101|2013-09-23 20:30,24,103.36,103.36,103.36,103.36,1
20131101|2013-09-23 21:00,24,103.41,103.41,103.41,103.41,6
20131101|2013-09-23 21:30,24,103.39,103.43,103.39,103.43,3
20131101|2013-09-23 22:30,24,103.5,103.52,103.47,103.49,14
20131101|2013-09-23 23:00,24,103.45,103.53,103.45,103.53,10
20131101|2013-09-23 23:30,24,103.53,103.53,103.52,103.53,41
20131101|2013-09-24 00:30,24,103.54,103.54,103.45,103.45,19
20131101|2013-09-24 01:00,24,103.61,103.63,103.47,103.52,34
20131101|2013-09-24 01:30,24,103.53,103.54,103.52,103.52,23
20131101|2013-09-24 02:00,24,103.55,103.62,103.51,103.56,44
20131101|2013-09-24 02:30,24,103.49,103.49,103.2,103.24,244
20131101|2013-09-24 03:00,24,103.24,103.54,103.24,103.4,209
20131101|2013-09-24 03:30,24,103.43,103.43,103.07,103.17,193
20131101|2013-09-24 04:00,24,103.13,103.25,102.99,103.22,118
20131101|2013-09-24 04:30,24,103.19,103.28,103.1,103.1,114
20131101|2013-09-24 05:00,24,103.1,103.2,103.07,103.2,71
20131101|2013-09-24 05:30,24,103.1,103.21,103.1,103.21,26
20131101|2013-09-24 06:00,24,103.21,103.36,103.19,103.3,79
20131101|2013-09-24 06:30,24,103.31,103.47,103.31,103.41,323
20131101|2013-09-24 07:00,24,103.38,103.4,102.81,102.84,529
20131101|2013-09-24 07:30,24,102.92,102.95,102.66,102.82,1843
20131101|2013-09-24 08:00,24,102.8,103.18,102.7,102.81,1294
20131101|2013-09-24 08:30,24,102.83,102.83,102.54,102.6,1009
20131101|2013-09-24 09:00,24,102.65,102.65,102.31,102.41,1340
20131101|2013-09-24 09:30,24,102.36,102.84,102.3,102.75,1115
20131101|2013-09-24 10:00,24,102.78,103.18,102.73,102.76,1278
20131101|2013-09-24 10:30,24,102.75,102.91,102.56,102.83,544
20131101|2013-09-24 11:00,24,102.85,102.88,102.69,102.75,400
20131101|2013-09-24 11:30,24,102.79,102.79,102.54,102.62,255
20131101|2013-09-24 12:00,24,102.61,102.7,102.51,102.68,255
20131101|2013-09-24 12:30,24,102.67,103.15,102.61,103.1,804
20131101|2013-09-24 13:00,24,103.12,103.22,102.8,103.12,2773
20131101|2013-09-24 13:30,24,103.13,103.47,103.1,103.39,823
20131101|2013-09-24 14:00,24,103.39,103.54,103.36,103.44,402
20131101|2013-09-24 14:30,24,103.45,103.48,103.33,103.34,64
20131101|2013-09-24 15:00,24,103.37,103.38,103.34,103.38,21
20131101|2013-09-24 15:30,24,103.34,103.34,103.25,103.31,79
20131101|2013-09-24 16:00,24,103.29,103.39,103.28,103.39,6
20131101|2013-09-24 16:30,24,103.42,103.45,103.42,103.45,8
20131101|2013-09-24 19:00,25,103.37,103.39,103.31,103.32,35
20131101|2013-09-24 19:30,25,103.3,103.33,103.29,103.33,3
20131101|2013-09-24 20:00,25,103.28,103.28,103.28,103.28,1
20131101|2013-09-24 20:30,25,103.29,103.31,103.29,103.31,3
20131101|2013-09-24 21:00,25,103.31,103.31,103.28,103.29,5
20131101|2013-09-24 21:30,25,103.26,103.26,103.26,103.26,1
20131101|2013-09-24 22:00,25,103.28,103.31,103.28,103.31,10
20131101|2013-09-24 22:30,25,103.22,103.22,103.22,103.22,2
20131101|2013-09-24 23:00,25,103.31,103.36,103.3,103.33,108
20131101|2013-09-24 23:30,25,103.36,103.38,103.36,103.37,5
20131101|2013-09-25 00:00,25,103.38,103.52,103.37,103.51,49
20131101|2013-09-25 00:30,25,103.56,103.72,103.55,103.71,56
20131101|2013-09-25 01:00,25,103.71,103.71,103.6,103.63,83
20131101|2013-09-25 01:30,25,103.6,103.62,103.57,103.58,15
20131101|2013-09-25 02:00,25,103.53,103.69,103.39,103.62,69
20131101|2013-09-25 02:30,25,103.62,103.62,103.46,103.46,32
20131101|2013-09-25 03:00,25,103.52,103.57,103.41,103.41,148
20131101|2013-09-25 03:30,25,103.39,103.41,103.11,103.31,493
20131101|2013-09-25 04:00,25,103.34,103.75,103.33,103.65,399
20131101|2013-09-25 04:30,25,103.73,103.82,103.63,103.65,180
20131101|2013-09-25 05:00,25,103.67,103.78,103.65,103.75,85
20131101|2013-09-25 05:30,25,103.7,103.83,103.65,103.82,127
20131101|2013-09-25 06:00,25,103.82,103.86,103.63,103.7,101
20131101|2013-09-25 06:30,25,103.67,103.79,103.66,103.73,65
20131101|2013-09-25 07:00,25,103.72,103.73,103.56,103.7,66
20131101|2013-09-25 07:30,25,103.81,103.96,103.62,103.63,445
20131101|2013-09-25 08:00,25,103.62,103.76,103.36,103.5,900
20131101|2013-09-25 08:30,25,103.5,103.57,103.27,103.41,301
20131101|2013-09-25 09:00,25,103.41,103.67,103.39,103.44,422
20131101|2013-09-25 09:30,25,103.46,103.46,102.83,103.21,1509
20131101|2013-09-25 10:00,25,103.26,103.58,103.19,103.56,501
20131101|2013-09-25 10:30,25,103.57,103.61,103.34,103.36,487
20131101|2013-09-25 11:00,25,103.34,103.35,102.92,103.07,467
20131101|2013-09-25 11:30,25,103.05,103.05,102.67,102.83,597
20131101|2013-09-25 12:00,25,102.82,102.89,102.6,102.75,442
20131101|2013-09-25 12:30,25,102.72,102.72,102.5,102.69,915
20131101|2013-09-25 13:00,25,102.66,102.94,102.41,102.64,2401
20131101|2013-09-25 13:30,25,102.62,102.65,102.35,102.35,382
20131101|2013-09-25 14:00,25,102.37,102.43,102.2,102.32,211
20131101|2013-09-25 14:30,25,102.38,102.39,102.28,102.38,44
20131101|2013-09-25 15:00,25,102.32,102.32,102.21,102.25,27
20131101|2013-09-25 15:30,25,102.27,102.34,102.21,102.34,26
20131101|2013-09-25 16:00,25,102.37,102.37,102.31,102.31,12
20131101|2013-09-25 19:30,26,102.25,102.38,102.25,102.38,27
20131101|2013-09-25 20:00,26,102.38,102.38,102.38,102.38,25
20131101|2013-09-25 20:30,26,102.32,102.32,102.32,102.32,1
20131101|2013-09-25 21:00,26,102.32,102.32,102.32,102.32,1
20131101|2013-09-25 21:30,26,102.35,102.39,102.35,102.39,8
20131101|2013-09-25 22:00,26,102.36,102.38,102.36,102.37,3
20131101|2013-09-25 22:30,26,102.36,102.37,102.35,102.36,10
20131101|2013-09-25 23:30,26,102.33,102.34,102.33,102.33,3
20131101|2013-09-26 00:00,26,102.33,102.42,102.33,102.42,10
20131101|2013-09-26 00:30,26,102.48,102.5,102.45,102.47,12
20131101|2013-09-26 01:00,26,102.47,102.6,102.47,102.6,30
20131101|2013-09-26 01:30,26,102.58,102.58,102.48,102.53,9
20131101|2013-09-26 02:00,26,102.5,102.58,102.43,102.52,43
20131101|2013-09-26 02:30,26,102.55,102.67,102.49,102.61,65
20131101|2013-09-26 03:00,26,102.58,102.84,102.54,102.79,229
20131101|2013-09-26 03:30,26,102.79,102.85,102.66,102.73,58
20131101|2013-09-26 04:00,26,102.77,102.8,102.65,102.71,53
20131101|2013-09-26 04:30,26,102.74,102.79,102.69,102.75,31
20131101|2013-09-26 05:00,26,102.74,102.76,102.68,102.72,33
20131101|2013-09-26 05:30,26,102.75,103.12,102.73,102.97,240
20131101|2013-09-26 06:00,26,102.96,103.24,102.95,103.17,60
20131101|2013-09-26 06:30,26,103.17,103.2,103.06,103.14,202
20131101|2013-09-26 07:00,26,103.11,103.29,103.07,103.23,177
20131101|2013-09-26 07:30,26,103.27,103.27,102.94,102.96,268
20131101|2013-09-26 08:00,26,102.93,103.07,102.75,102.88,520
20131101|2013-09-26 08:30,26,102.79,103.09,102.72,102.97,452
20131101|2013-09-26 09:00,26,102.97,103.07,102.82,102.91,521
20131101|2013-09-26 09:30,26,102.93,102.94,102.68,102.84,435
20131101|2013-09-26 10:00,26,102.87,103.11,102.87,103.04,1194
20131101|2013-09-26 10:30,26,103.04,103.11,102.87,102.95,300
20131101|2013-09-26 11:00,26,102.99,103.17,102.79,102.85,414
20131101|2013-09-26 11:30,26,102.9,102.93,102.76,102.82,234
20131101|2013-09-26 12:00,26,102.81,102.98,102.75,102.81,359
20131101|2013-09-26 12:30,26,102.86,102.96,102.79,102.79,186
20131101|2013-09-26 13:00,26,102.78,103.11,102.38,103.01,4273
20131101|2013-09-26 13:30,26,103,103.02,102.92,103,845
20131101|2013-09-26 14:00,26,103,103.01,102.92,102.92,179
20131101|2013-09-26 14:30,26,102.95,103.01,102.91,102.94,48
20131101|2013-09-26 15:00,26,102.92,102.95,102.89,102.9,72
20131101|2013-09-26 15:30,26,102.91,102.92,102.85,102.92,7
20131101|2013-09-26 16:00,26,102.91,102.91,102.83,102.89,9
20131101|2013-09-26 16:30,26,102.9,102.9,102.9,102.9,1
20131101|2013-09-26 19:00,27,102.64,102.64,102.6,102.6,5
20131101|2013-09-26 20:00,27,102.64,102.68,102.64,102.68,4
20131101|2013-09-26 20:30,27,102.67,102.67,102.67,102.67,10
20131101|2013-09-26 21:00,27,102.77,102.77,102.77,102.77,1
20131101|2013-09-26 21:30,27,102.74,102.75,102.71,102.74,24
20131101|2013-09-26 22:00,27,102.72,102.72,102.7,102.7,4
20131101|2013-09-26 22:30,27,102.73,102.76,102.72,102.76,22
20131101|2013-09-26 23:00,27,102.74,102.75,102.72,102.75,11
20131101|2013-09-26 23:30,27,102.72,102.72,102.72,102.72,2
20131101|2013-09-27 00:00,27,102.61,102.62,102.61,102.61,6
20131101|2013-09-27 00:30,27,102.66,102.68,102.52,102.59,31
20131101|2013-09-27 01:00,27,102.59,102.62,102.58,102.62,12
20131101|2013-09-27 01:30,27,102.63,102.68,102.55,102.58,37
20131101|2013-09-27 02:00,27,102.54,102.65,102.53,102.58,20
20131101|2013-09-27 02:30,27,102.59,102.65,102.45,102.58,123
20131101|2013-09-27 03:00,27,102.57,102.7,102.54,102.59,71
20131101|2013-09-27 03:30,27,102.59,102.61,102.45,102.48,99
20131101|2013-09-27 04:00,27,102.53,102.55,102.45,102.51,40
20131101|2013-09-27 04:30,27,102.47,102.5,102.39,102.49,84
20131101|2013-09-27 05:00,27,102.47,102.59,102.47,102.59,69
20131101|2013-09-27 05:30,27,102.58,102.58,102.39,102.4,96
20131101|2013-09-27 06:00,27,102.4,102.62,102.4,102.58,79
20131101|2013-09-27 06:30,27,102.59,102.83,102.58,102.78,61
20131101|2013-09-27 07:00,27,102.76,103.01,102.64,102.78,157
20131101|2013-09-27 07:30,27,102.8,103.17,102.8,103.14,693
20131101|2013-09-27 08:00,27,103.15,103.2,102.84,102.86,428
20131101|2013-09-27 08:30,27,102.85,103.01,102.73,102.86,655
20131101|2013-09-27 09:00,27,102.88,103.56,102.85,103.55,942
20131101|2013-09-27 09:30,27,103.53,103.77,103.49,103.61,1050
20131101|2013-09-27 10:00,27,103.61,103.66,103.48,103.61,677
20131101|2013-09-27 10:30,27,103.55,103.64,103.27,103.33,379
20131101|2013-09-27 11:00,27,103.36,103.36,102.65,102.65,1097
20131101|2013-09-27 11:30,27,102.64,102.73,102.45,102.69,782
20131101|2013-09-27 12:00,27,102.67,102.86,102.62,102.82,359
20131101|2013-09-27 12:30,27,102.82,103,102.68,102.94,998
20131101|2013-09-27 13:00,27,102.95,103.16,102.67,102.83,1532
20131101|2013-09-27 13:30,27,102.82,102.91,102.76,102.86,247
20131101|2013-09-27 14:00,27,102.87,102.9,102.75,102.8,286
20131101|2013-09-27 14:30,27,102.8,102.85,102.6,102.63,154
20131101|2013-09-27 15:00,27,102.69,102.77,102.62,102.77,19
20131101|2013-09-27 15:30,27,102.78,102.85,102.78,102.81,16
20131101|2013-09-27 16:00,27,102.85,102.85,102.77,102.77,13
20131101|2013-09-27 16:30,27,102.89,102.89,102.89,102.89,1
20131101|2013-09-29 17:00,30,102.19,102.19,101.27,101.87,244
20131101|2013-09-29 17:30,30,102.02,102.02,102.02,102.02,1
20131101|2013-09-29 18:00,30,102.1,102.1,102.1,102.1,1
20131101|2013-09-29 19:00,30,101.9,101.9,101.64,101.71,26
20131101|2013-09-29 19:30,30,101.67,101.7,101.46,101.48,47
20131101|2013-09-29 20:00,30,101.53,101.65,101.53,101.65,13
20131101|2013-09-29 20:30,30,101.67,101.69,101.63,101.63,30
20131101|2013-09-29 21:00,30,101.64,101.7,101.64,101.66,25
20131101|2013-09-29 21:30,30,101.7,101.7,101.66,101.66,8
20131101|2013-09-29 22:00,30,101.67,101.67,101.56,101.57,44
20131101|2013-09-29 22:30,30,101.61,101.61,101.58,101.58,9
20131101|2013-09-29 23:00,30,101.6,101.6,101.59,101.59,6
20131101|2013-09-29 23:30,30,101.57,101.57,101.53,101.55,15
20131101|2013-09-30 00:00,30,101.58,101.58,101.58,101.58,2
20131101|2013-09-30 00:30,30,101.56,101.6,101.56,101.6,7
20131101|2013-09-30 01:00,30,101.57,101.58,101.5,101.52,43
20131101|2013-09-30 01:30,30,101.5,101.55,101.5,101.55,45
20131101|2013-09-30 02:00,30,101.51,101.78,101.5,101.74,100
20131101|2013-09-30 02:30,30,101.73,101.76,101.57,101.68,57
20131101|2013-09-30 03:00,30,101.66,101.75,101.56,101.74,93
20131101|2013-09-30 03:30,30,101.75,101.95,101.73,101.87,147
20131101|2013-09-30 04:00,30,101.81,101.82,101.76,101.81,16
20131101|2013-09-30 04:30,30,101.85,101.88,101.81,101.85,160
20131101|2013-09-30 05:00,30,101.8,101.92,101.76,101.82,136
20131101|2013-09-30 05:30,30,101.73,101.74,101.34,101.47,470
20131101|2013-09-30 06:00,30,101.46,101.54,101.38,101.48,66
20131101|2013-09-30 06:30,30,101.42,101.67,101.42,101.57,59
20131101|2013-09-30 07:00,30,101.55,101.7,101.45,101.63,154
20131101|2013-09-30 07:30,30,101.71,101.86,101.49,101.55,347
20131101|2013-09-30 08:00,30,101.58,101.58,101.15,101.27,1030
20131101|2013-09-30 08:30,30,101.27,101.5,101.23,101.38,601
20131101|2013-09-30 09:00,30,101.35,101.44,101.04,101.42,1358
20131101|2013-09-30 09:30,30,101.44,101.78,101.43,101.72,873
20131101|2013-09-30 10:00,30,101.73,101.99,101.65,101.69,1132
20131101|2013-09-30 10:30,30,101.69,101.95,101.63,101.84,813
20131101|2013-09-30 11:00,30,101.85,101.87,101.66,101.75,504
20131101|2013-09-30 11:30,30,101.73,101.96,101.66,101.79,209
20131101|2013-09-30 12:00,30,101.81,101.9,101.73,101.84,323
20131101|2013-09-30 12:30,30,101.84,102.34,101.83,102.16,1293
20131101|2013-09-30 13:00,30,102.18,102.38,101.93,102.31,1537
20131101|2013-09-30 13:30,30,102.33,102.75,102.33,102.63,850
20131101|2013-09-30 14:00,30,102.54,102.59,102.38,102.42,240
20131101|2013-09-30 14:30,30,102.41,102.49,102.23,102.32,179
20131101|2013-09-30 15:00,30,102.33,102.38,102.26,102.38,36
20131101|2013-09-30 15:30,30,102.27,102.28,102.21,102.26,12
20131101|2013-09-30 16:00,30,102.26,102.31,102.26,102.31,12
20131101|2013-09-30 19:00,1,102.35,102.35,102.23,102.26,8
20131101|2013-09-30 19:30,1,102.25,102.28,102.16,102.21,58
20131101|2013-09-30 20:30,1,102.2,102.2,101.93,101.93,84
20131101|2013-09-30 21:00,1,101.99,101.99,101.93,101.97,9
20131101|2013-09-30 21:30,1,101.96,102,101.96,101.99,3
20131101|2013-09-30 22:00,1,101.99,102.01,101.97,102.01,21
20131101|2013-09-30 22:30,1,101.99,101.99,101.97,101.97,2
20131101|2013-09-30 23:00,1,101.9,102.05,101.85,102.05,27
20131101|2013-09-30 23:30,1,101.97,102.04,101.97,101.98,23
20131101|2013-10-01 00:30,1,102.05,102.05,102.01,102.01,3
20131101|2013-10-01 01:00,1,101.97,101.97,101.97,101.97,1
20131101|2013-10-01 01:30,1,102,102.02,101.88,102.01,75
20131101|2013-10-01 02:00,1,102.01,102.2,102.01,102.1,127
20131101|2013-10-01 02:30,1,102.1,102.25,102.06,102.12,175
20131101|2013-10-01 03:00,1,102.13,102.16,102.02,102.04,91
20131101|2013-10-01 03:30,1,102.06,102.15,102,102.13,59
20131101|2013-10-01 04:00,1,102.18,102.22,102.09,102.16,38
20131101|2013-10-01 04:30,1,102.15,102.23,102.15,102.21,42
20131101|2013-10-01 05:00,1,102.19,102.46,102.13,102.38,166
20131101|2013-10-01 05:30,1,102.37,102.57,102.36,102.48,207
20131101|2013-10-01 06:00,1,102.42,102.46,102.25,102.26,16
20131101|2013-10-01 06:30,1,102.42,102.42,102.27,102.4,133
20131101|2013-10-01 07:00,1,102.37,102.37,101.97,102.01,326
20131101|2013-10-01 07:30,1,101.99,102.03,101.62,101.71,692
20131101|2013-10-01 08:00,1,101.74,101.84,101.51,101.66,883
20131101|2013-10-01 08:30,1,101.65,101.82,101.57,101.74,756
20131101|2013-10-01 09:00,1,101.75,101.89,101.41,101.58,772
20131101|2013-10-01 09:30,1,101.54,101.58,101.3,101.35,1254
20131101|2013-10-01 10:00,1,101.33,101.41,101.13,101.29,1725
20131101|2013-10-01 10:30,1,101.31,101.47,101.14,101.43,2113
20131101|2013-10-01 11:00,1,101.41,101.42,101.21,101.28,470
20131101|2013-10-01 11:30,1,101.3,101.42,101.26,101.26,540
20131101|2013-10-01 12:00,1,101.26,101.31,101.18,101.24,578
20131101|2013-10-01 12:30,1,101.24,101.72,101.07,101.62,2422
20131101|2013-10-01 13:00,1,101.64,102.1,101.53,102.04,2517
20131101|2013-10-01 13:30,1,102.02,102.15,101.87,101.94,806
20131101|2013-10-01 14:00,1,101.96,101.97,101.72,101.73,401
20131101|2013-10-01 14:30,1,101.74,101.94,101.73,101.79,195
20131101|2013-10-01 15:00,1,101.81,101.86,101.78,101.83,41
20131101|2013-10-01 15:30,1,101.79,101.79,101.62,101.64,61
20131101|2013-10-01 16:00,1,101.64,101.74,101.58,101.74,20
20131101|2013-10-01 16:30,1,101.67,101.7,101.67,101.67,3
20131101|2013-10-01 19:30,2,101.61,101.61,101.54,101.54,24
20131101|2013-10-01 20:00,2,101.54,101.54,101.54,101.54,2
20131101|2013-10-01 20:30,2,101.52,101.52,101.48,101.5,11
20131101|2013-10-01 22:00,2,101.6,101.62,101.59,101.59,6
20131101|2013-10-01 22:30,2,101.55,101.55,101.55,101.55,1
20131101|2013-10-01 23:00,2,101.53,101.58,101.53,101.58,7
20131101|2013-10-01 23:30,2,101.55,101.6,101.53,101.6,16
20131101|2013-10-02 00:00,2,101.6,101.62,101.6,101.62,7
20131101|2013-10-02 00:30,2,101.55,101.55,101.54,101.55,4
20131101|2013-10-02 01:00,2,101.5,101.59,101.43,101.49,52
20131101|2013-10-02 01:30,2,101.45,101.62,101.45,101.54,26
20131101|2013-10-02 02:00,2,101.49,101.65,101.49,101.51,94
20131101|2013-10-02 02:30,2,101.49,101.6,101.45,101.55,92
20131101|2013-10-02 03:00,2,101.52,101.58,101.49,101.52,27
20131101|2013-10-02 03:30,2,101.48,101.72,101.48,101.69,119
20131101|2013-10-02 04:00,2,101.72,101.82,101.68,101.7,44
20131101|2013-10-02 04:30,2,101.74,101.77,101.63,101.67,124
20131101|2013-10-02 05:00,2,101.69,101.79,101.68,101.72,41
20131101|2013-10-02 05:30,2,101.75,101.91,101.75,101.79,99
20131101|2013-10-02 06:00,2,101.82,101.98,101.7,101.98,206
20131101|2013-10-02 06:30,2,101.97,102.09,101.92,101.97,314
20131101|2013-10-02 07:00,2,101.94,102.24,101.94,102.09,380
20131101|2013-10-02 07:30,2,102.08,102.23,101.97,102.04,1112
20131101|2013-10-02 08:00,2,102.05,102.17,101.78,101.82,1069
20131101|2013-10-02 08:30,2,101.81,102.37,101.52,102.36,1968
20131101|2013-10-02 09:00,2,102.35,102.74,102.27,102.61,2791
20131101|2013-10-02 09:30,2,102.51,103.15,102.3,102.89,3471
20131101|2013-10-02 10:00,2,102.91,103.88,102.91,103.55,3162
20131101|2013-10-02 10:30,2,103.55,103.83,103.51,103.67,1013
20131101|2013-10-02 11:00,2,103.65,103.97,103.64,103.64,1254
20131101|2013-10-02 11:30,2,103.66,103.79,103.55,103.71,407
20131101|2013-10-02 12:00,2,103.72,104.2,103.68,104.15,1659
20131101|2013-10-02 12:30,2,104.15,104.23,103.8,103.81,1457
20131101|2013-10-02 13:00,2,103.81,104.15,103.81,104.09,2208
20131101|2013-10-02 13:30,2,104.09,104.09,103.9,103.99,328
20131101|2013-10-02 14:00,2,103.99,104.06,103.91,103.94,178
20131101|2013-10-02 14:30,2,103.94,103.99,103.85,103.85,361
20131101|2013-10-02 15:00,2,103.87,103.9,103.82,103.84,162
20131101|2013-10-02 15:30,2,103.84,103.89,103.84,103.87,94
20131101|2013-10-02 16:00,2,103.86,103.92,103.81,103.9,55
20131101|2013-10-02 16:30,2,103.85,103.85,103.85,103.85,3
20131101|2013-10-02 19:00,3,103.78,103.78,103.66,103.68,31
20131101|2013-10-02 19:30,3,103.74,103.76,103.74,103.76,5
20131101|2013-10-02 20:00,3,103.72,103.72,103.66,103.66,5
20131101|2013-10-02 20:30,3,103.66,103.66,103.66,103.66,4
20131101|2013-10-02 21:00,3,103.73,103.73,103.73,103.73,2
20131101|2013-10-02 21:30,3,103.71,103.71,103.7,103.7,4
20131101|2013-10-02 22:00,3,103.68,103.68,103.67,103.67,13
20131101|2013-10-02 22:30,3,103.69,103.69,103.69,103.69,2
20131101|2013-10-02 23:00,3,103.72,103.72,103.72,103.72,1
20131101|2013-10-02 23:30,3,103.72,103.78,103.71,103.71,11
20131101|2013-10-03 00:00,3,103.66,103.66,103.65,103.65,3
20131101|2013-10-03 00:30,3,103.66,103.66,103.66,103.66,1
20131101|2013-10-03 01:00,3,103.63,103.65,103.59,103.64,55
20131101|2013-10-03 01:30,3,103.6,103.61,103.56,103.58,18
20131101|2013-10-03 02:00,3,103.56,103.62,103.49,103.54,181
20131101|2013-10-03 02:30,3,103.52,103.72,103.48,103.61,186
20131101|2013-10-03 03:00,3,103.6,103.69,103.46,103.69,186
20131101|2013-10-03 03:30,3,103.69,103.84,103.61,103.79,208
20131101|2013-10-03 04:00,3,103.8,103.81,103.68,103.79,115
20131101|2013-10-03 04:30,3,103.77,103.86,103.67,103.78,117
20131101|2013-10-03 05:00,3,103.77,103.85,103.65,103.84,109
20131101|2013-10-03 05:30,3,103.85,103.95,103.78,103.9,281
20131101|2013-10-03 06:00,3,103.86,103.95,103.85,103.91,133
20131101|2013-10-03 06:30,3,103.93,104.11,103.84,103.85,379
20131101|2013-10-03 07:00,3,103.85,103.95,103.52,103.71,707
20131101|2013-10-03 07:30,3,103.73,103.91,103.63,103.75,440
20131101|2013-10-03 08:00,3,103.73,104.36,103.7,104.36,1483
20131101|2013-10-03 08:30,3,104.33,104.37,103.81,103.96,1445
20131101|2013-10-03 09:00,3,103.96,104.04,103.57,103.63,1209
20131101|2013-10-03 09:30,3,103.64,103.66,103.21,103.52,1776
20131101|2013-10-03 10:00,3,103.5,103.58,103.19,103.37,1192
20131101|2013-10-03 10:30,3,103.37,103.47,103.13,103.33,524
20131101|2013-10-03 11:00,3,103.3,103.54,103.17,103.43,575
20131101|2013-10-03 11:30,3,103.43,103.5,103.25,103.46,429
20131101|2013-10-03 12:00,3,103.46,103.6,103.34,103.58,915
20131101|2013-10-03 12:30,3,103.6,103.79,103.57,103.69,1385
20131101|2013-10-03 13:00,3,103.67,103.73,103.22,103.3,2101
20131101|2013-10-03 13:30,3,103.3,103.32,102.89,102.97,579
20131101|2013-10-03 14:00,3,102.95,103.09,102.94,103.02,94
20131101|2013-10-03 14:30,3,103.02,103.09,103,103.06,111
20131101|2013-10-03 15:00,3,103.06,103.06,102.97,102.99,14
20131101|2013-10-03 15:30,3,102.97,102.98,102.94,102.98,39
20131101|2013-10-03 16:00,3,102.99,102.99,102.93,102.93,11
20131101|2013-10-03 16:30,3,102.84,102.84,102.84,102.84,5
20131101|2013-10-03 19:00,4,103.03,103.13,103.02,103.13,8
20131101|2013-10-03 20:00,4,103.22,103.25,103.16,103.16,17
20131101|2013-10-03 20:30,4,103.16,103.16,103.16,103.16,1
20131101|2013-10-03 21:30,4,103.2,103.2,103.2,103.2,12
20131101|2013-10-03 22:30,4,103.2,103.2,103.2,103.2,1
20131101|2013-10-03 23:00,4,103.15,103.15,103.15,103.15,2
20131101|2013-10-03 23:30,4,103.18,103.19,103.17,103.17,5
20131101|2013-10-04 00:00,4,103.14,103.14,103.14,103.14,1
20131101|2013-10-04 00:30,4,103.05,103.07,103.04,103.07,14
20131101|2013-10-04 01:00,4,103.12,103.12,103.12,103.12,2
20131101|2013-10-04 01:30,4,103.16,103.17,103.16,103.17,6
20131101|2013-10-04 02:00,4,103.15,103.22,103.08,103.2,37
20131101|2013-10-04 02:30,4,103.25,103.43,103.18,103.4,83
20131101|2013-10-04 03:00,4,103.41,103.55,103.39,103.51,182
20131101|2013-10-04 03:30,4,103.54,103.62,103.49,103.49,117
20131101|2013-10-04 04:00,4,103.59,103.68,103.53,103.56,153
20131101|2013-10-04 04:30,4,103.58,103.63,103.54,103.55,68
20131101|2013-10-04 05:00,4,103.58,103.61,103.49,103.51,13
20131101|2013-10-04 05:30,4,103.54,103.68,103.54,103.63,67
20131101|2013-10-04 06:00,4,103.65,103.76,103.57,103.69,90
20131101|2013-10-04 06:30,4,103.7,103.76,103.68,103.71,114
20131101|2013-10-04 07:00,4,103.7,104.02,103.64,103.92,326
20131101|2013-10-04 07:30,4,103.93,104.07,103.83,104.03,263
20131101|2013-10-04 08:00,4,104.03,104.15,103.85,103.97,736
20131101|2013-10-04 08:30,4,103.94,104.04,103.78,103.78,393
20131101|2013-10-04 09:00,4,103.79,103.92,103.68,103.92,707
20131101|2013-10-04 09:30,4,103.94,104.19,103.86,103.94,663
20131101|2013-10-04 10:00,4,103.94,103.97,103.33,103.55,1521
20131101|2013-10-04 10:30,4,103.57,103.75,103.47,103.55,542
20131101|2013-10-04 11:00,4,103.57,103.64,103.45,103.54,403
20131101|2013-10-04 11:30,4,103.59,103.66,103.39,103.45,382
20131101|2013-10-04 12:00,4,103.48,103.64,103.44,103.61,273
20131101|2013-10-04 12:30,4,103.62,103.7,103.42,103.49,404
20131101|2013-10-04 13:00,4,103.51,103.95,103.48,103.79,1959
20131101|2013-10-04 13:30,4,103.78,103.79,103.61,103.62,241
20131101|2013-10-04 14:00,4,103.64,103.69,103.6,103.64,101
20131101|2013-10-04 14:30,4,103.63,103.67,103.58,103.58,165
20131101|2013-10-04 15:00,4,103.6,103.65,103.6,103.65,19
20131101|2013-10-04 15:30,4,103.66,103.66,103.59,103.65,19
20131101|2013-10-04 16:00,4,103.65,103.69,103.63,103.69,5
20131101|2013-10-06 20:00,7,103.4,103.4,103.29,103.29,3
20131101|2013-10-06 20:30,7,103.3,103.3,103.25,103.26,9
20131101|2013-10-06 21:00,7,103.3,103.3,103.3,103.3,1
20131101|2013-10-06 21:30,7,103.36,103.36,103.36,103.36,1
20131101|2013-10-06 22:00,7,103.34,103.36,103.34,103.36,42
20131101|2013-10-06 22:30,7,103.38,103.38,103.36,103.36,6
20131101|2013-10-06 23:00,7,103.32,103.33,103.32,103.33,5
20131101|2013-10-07 00:00,7,103.34,103.34,103.34,103.34,1
20131101|2013-10-07 01:00,7,103.3,103.31,103.25,103.25,24
20131101|2013-10-07 01:30,7,103.23,103.23,103.05,103.1,56
20131101|2013-10-07 02:00,7,103.04,103.07,102.77,102.78,309
20131101|2013-10-07 02:30,7,102.77,102.89,102.66,102.8,252
20131101|2013-10-07 03:00,7,102.8,102.89,102.64,102.69,263
20131101|2013-10-07 03:30,7,102.7,102.7,102.48,102.64,437
20131101|2013-10-07 04:00,7,102.63,102.72,102.57,102.7,58
20131101|2013-10-07 04:30,7,102.66,102.78,102.63,102.78,51
20131101|2013-10-07 05:00,7,102.73,102.74,102.54,102.6,56
20131101|2013-10-07 05:30,7,102.57,102.76,102.57,102.76,93
20131101|2013-10-07 06:00,7,102.74,102.93,102.69,102.85,100
20131101|2013-10-07 06:30,7,102.92,102.96,102.83,102.85,43
20131101|2013-10-07 07:00,7,102.79,102.99,102.79,102.82,94
20131101|2013-10-07 07:30,7,102.84,102.95,102.76,102.78,151
20131101|2013-10-07 08:00,7,102.79,102.79,102.09,102.12,1659
20131101|2013-10-07 08:30,7,102.13,102.24,101.88,102.13,1437
20131101|2013-10-07 09:00,7,102.12,102.44,101.98,102.4,967
20131101|2013-10-07 09:30,7,102.43,103.25,102.39,103.14,2133
20131101|2013-10-07 10:00,7,103.17,103.46,103.15,103.44,2378
20131101|2013-10-07 10:30,7,103.44,103.5,103.28,103.28,605
20131101|2013-10-07 11:00,7,103.3,103.74,103.18,103.56,1245
20131101|2013-10-07 11:30,7,103.59,103.62,103.33,103.43,550
20131101|2013-10-07 12:00,7,103.44,103.54,103.28,103.28,311
20131101|2013-10-07 12:30,7,103.27,103.3,102.83,102.9,1042
20131101|2013-10-07 13:00,7,102.89,103.06,102.61,103.04,1348
20131101|2013-10-07 13:30,7,103.02,103.07,102.93,103.06,231
20131101|2013-10-07 14:00,7,103.09,103.16,103.04,103.09,104
20131101|2013-10-07 14:30,7,103.11,103.14,103.06,103.09,77
20131101|2013-10-07 15:00,7,103.05,103.16,103.02,103.03,136
20131101|2013-10-07 15:30,7,103.07,103.15,103.07,103.15,20
20131101|2013-10-07 16:00,7,103.2,103.21,103.2,103.21,3
20131101|2013-10-07 19:00,8,103.12,103.13,103.12,103.13,2
20131101|2013-10-07 19:30,8,103.12,103.12,103.12,103.12,1
20131101|2013-10-07 20:00,8,103.05,103.08,102.98,103.08,9
20131101|2013-10-07 20:30,8,103.1,103.1,103.1,103.1,2
20131101|2013-10-07 21:00,8,103.07,103.07,103.06,103.07,4
20131101|2013-10-07 22:00,8,103,103,102.96,102.99,33
20131101|2013-10-07 22:30,8,102.95,102.95,102.87,102.91,20
20131101|2013-10-07 23:00,8,102.93,102.93,102.93,102.93,1
20131101|2013-10-07 23:30,8,102.96,102.96,102.91,102.91,3
20131101|2013-10-08 00:30,8,102.99,103.13,102.99,103.08,14
20131101|2013-10-08 01:00,8,103.11,103.2,103.1,103.19,6
20131101|2013-10-08 01:30,8,103.23,103.39,103.23,103.39,38
20131101|2013-10-08 02:00,8,103.4,103.4,103.22,103.36,38
20131101|2013-10-08 02:30,8,103.37,103.39,103.3,103.39,95
20131101|2013-10-08 03:00,8,103.44,103.48,103.25,103.41,141
20131101|2013-10-08 03:30,8,103.37,103.37,103.25,103.25,53
20131101|2013-10-08 04:00,8,103.29,103.48,103.27,103.45,27
20131101|2013-10-08 04:30,8,103.42,103.62,103.38,103.6,169
20131101|2013-10-08 05:00,8,103.59,103.88,103.59,103.76,300
20131101|2013-10-08 05:30,8,103.77,103.94,103.71,103.71,272
20131101|2013-10-08 06:00,8,103.72,103.83,103.6,103.68,106
20131101|2013-10-08 06:30,8,103.7,103.73,103.54,103.57,60
20131101|2013-10-08 07:00,8,103.58,103.78,103.4,103.4,167
20131101|2013-10-08 07:30,8,103.42,103.69,103.42,103.68,131
20131101|2013-10-08 08:00,8,103.67,103.93,103.64,103.81,332
20131101|2013-10-08 08:30,8,103.79,103.98,103.55,103.89,772
20131101|2013-10-08 09:00,8,103.92,104.08,103.63,103.63,697
20131101|2013-10-08 09:30,8,103.66,103.69,103.35,103.5,777
20131101|2013-10-08 10:00,8,103.45,103.79,103.4,103.65,506
20131101|2013-10-08 10:30,8,103.66,103.76,103.57,103.73,389
20131101|2013-10-08 11:00,8,103.7,103.95,103.62,103.72,724
20131101|2013-10-08 11:30,8,103.72,103.91,103.7,103.82,390
20131101|2013-10-08 12:00,8,103.8,103.84,103.62,103.81,315
20131101|2013-10-08 12:30,8,103.82,103.93,103.43,103.57,1187
20131101|2013-10-08 13:00,8,103.58,103.8,103.44,103.52,1199
20131101|2013-10-08 13:30,8,103.54,103.59,103.5,103.59,254
20131101|2013-10-08 14:00,8,103.59,103.59,103.49,103.49,88
20131101|2013-10-08 14:30,8,103.51,103.56,103.5,103.55,62
20131101|2013-10-08 15:00,8,103.56,103.59,103.49,103.55,93
20131101|2013-10-08 15:30,8,103.54,103.62,103.54,103.61,11
20131101|2013-10-08 16:00,8,103.52,103.57,103.52,103.57,2
20131101|2013-10-08 16:30,8,103.61,103.62,103.54,103.57,15
20131101|2013-10-08 19:00,9,103.62,103.69,103.62,103.66,12
20131101|2013-10-08 19:30,9,103.66,103.66,103.62,103.62,2
20131101|2013-10-08 20:00,9,103.62,103.65,103.49,103.49,12
20131101|2013-10-08 20:30,9,103.49,103.51,103.38,103.41,50
20131101|2013-10-08 21:00,9,103.48,103.48,103.48,103.48,1
20131101|2013-10-08 22:00,9,103.44,103.44,103.42,103.42,2
20131101|2013-10-08 22:30,9,103.44,103.47,103.44,103.47,7
20131101|2013-10-08 23:00,9,103.44,103.5,103.44,103.5,8
20131101|2013-10-08 23:30,9,103.47,103.47,103.47,103.47,1
20131101|2013-10-09 00:00,9,103.46,103.46,103.46,103.46,1
20131101|2013-10-09 00:30,9,103.44,103.44,103.4,103.42,3
20131101|2013-10-09 01:00,9,103.43,103.71,103.43,103.7,31
20131101|2013-10-09 01:30,9,103.68,103.75,103.61,103.69,83
20131101|2013-10-09 02:00,9,103.69,103.69,103.46,103.46,47
20131101|2013-10-09 02:30,9,103.44,103.59,103.31,103.36,60
20131101|2013-10-09 03:00,9,103.32,103.48,103.2,103.2,97
20131101|2013-10-09 03:30,9,103.24,103.38,103.23,103.35,94
20131101|2013-10-09 04:00,9,103.3,103.36,103.2,103.34,61
20131101|2013-10-09 04:30,9,103.33,103.48,103.33,103.39,63
20131101|2013-10-09 05:00,9,103.45,103.5,103.43,103.48,12
20131101|2013-10-09 05:30,9,103.48,103.57,103.48,103.5,36
20131101|2013-10-09 06:00,9,103.46,103.46,103.29,103.4,48
20131101|2013-10-09 06:30,9,103.36,103.39,103.19,103.31,157
20131101|2013-10-09 07:00,9,103.31,103.49,103.27,103.35,83
20131101|2013-10-09 07:30,9,103.35,103.47,103.19,103.2,137
20131101|2013-10-09 08:00,9,103.2,103.29,102.32,102.38,1727
20131101|2013-10-09 08:30,9,102.4,102.63,102.36,102.6,827
20131101|2013-10-09 09:00,9,102.58,102.58,101.73,102.04,1904
20131101|2013-10-09 09:30,9,101.77,101.85,101.36,101.72,1805
20131101|2013-10-09 10:00,9,101.71,101.83,101.51,101.56,948
20131101|2013-10-09 10:30,9,101.56,101.69,101.18,101.37,1065
20131101|2013-10-09 11:00,9,101.39,101.5,101.24,101.32,808
20131101|2013-10-09 11:30,9,101.32,101.47,101.22,101.34,935
20131101|2013-10-09 12:00,9,101.37,101.65,101.27,101.6,931
20131101|2013-10-09 12:30,9,101.61,101.7,101.49,101.59,543
20131101|2013-10-09 13:00,9,101.57,101.85,101.4,101.65,2466
20131101|2013-10-09 13:30,9,101.62,101.64,101.35,101.45,756
20131101|2013-10-09 14:00,9,101.42,101.5,101.29,101.5,132
20131101|2013-10-09 14:30,9,101.47,101.55,101.38,101.48,132
20131101|2013-10-09 15:00,9,101.45,101.5,101.4,101.45,89
20131101|2013-10-09 15:30,9,101.4,101.4,101.33,101.36,19
20131101|2013-10-09 16:00,9,101.4,101.4,101.37,101.37,4
20131101|2013-10-09 19:30,10,101.56,101.56,101.56,101.56,1
20131101|2013-10-09 20:00,10,101.57,101.6,101.56,101.6,4
20131101|2013-10-09 20:30,10,101.63,101.75,101.63,101.75,16
20131101|2013-10-09 21:00,10,101.73,101.73,101.71,101.72,7
20131101|2013-10-09 21:30,10,101.69,101.7,101.69,101.7,3
20131101|2013-10-09 22:00,10,101.74,101.75,101.71,101.72,11
20131101|2013-10-09 22:30,10,101.66,101.68,101.65,101.68,3
20131101|2013-10-09 23:00,10,101.72,101.82,101.72,101.79,15
20131101|2013-10-09 23:30,10,101.73,101.8,101.71,101.8,4
20131101|2013-10-10 00:00,10,101.76,101.86,101.76,101.84,17
20131101|2013-10-10 00:30,10,101.87,102.07,101.87,102.04,81
20131101|2013-10-10 01:00,10,102.06,102.11,102.01,102.04,66
20131101|2013-10-10 01:30,10,102.04,102.22,102.03,102.22,116
20131101|2013-10-10 02:00,10,102.21,102.26,102.11,102.13,220
20131101|2013-10-10 02:30,10,102.15,102.23,102,102.01,159
20131101|2013-10-10 03:00,10,102.03,102.11,101.94,101.98,218
20131101|2013-10-10 03:30,10,101.97,102.1,101.88,102.1,173
20131101|2013-10-10 04:00,10,102.09,102.22,101.77,101.85,448
20131101|2013-10-10 04:30,10,101.87,102.01,101.78,101.86,156
20131101|2013-10-10 05:00,10,101.9,102.06,101.9,102.02,98
20131101|2013-10-10 05:30,10,102.05,102.14,102.05,102.08,201
20131101|2013-10-10 06:00,10,102.1,102.13,102.02,102.08,183
20131101|2013-10-10 06:30,10,102.07,102.07,101.87,101.93,111
20131101|2013-10-10 07:00,10,101.87,101.94,101.55,101.57,558
20131101|2013-10-10 07:30,10,101.59,101.7,101.34,101.46,1024
20131101|2013-10-10 08:00,10,101.47,101.86,101.18,101.54,2375
20131101|2013-10-10 08:30,10,101.55,101.77,101.42,101.69,923
20131101|2013-10-10 09:00,10,101.69,102.1,101.68,101.96,1429
20131101|2013-10-10 09:30,10,101.96,102.81,101.94,102.74,2911
20131101|2013-10-10 10:00,10,102.75,103.33,102.75,103.25,1776
20131101|2013-10-10 10:30,10,103.27,103.3,102.98,103.17,875
20131101|2013-10-10 11:00,10,103.16,103.24,103.05,103.17,397
20131101|2013-10-10 11:30,10,103.18,103.58,103.18,103.52,687
20131101|2013-10-10 12:00,10,103.47,103.54,103.36,103.37,470
20131101|2013-10-10 12:30,10,103.36,103.44,103.23,103.24,522
20131101|2013-10-10 13:00,10,103.24,103.3,102.86,103.03,1847
20131101|2013-10-10 13:30,10,103.02,103.02,102.81,102.88,530
20131101|2013-10-10 14:00,10,102.91,102.95,102.86,102.91,116
20131101|2013-10-10 14:30,10,102.92,102.95,102.89,102.95,92
20131101|2013-10-10 15:00,10,102.95,102.96,102.91,102.92,137
20131101|2013-10-10 15:30,10,102.94,102.96,102.85,102.88,39
20131101|2013-10-10 16:00,10,102.82,102.95,102.8,102.95,22
20131101|2013-10-10 16:30,10,102.9,102.9,102.87,102.87,3
20131101|2013-10-10 19:00,11,102.83,102.83,102.75,102.79,5
20131101|2013-10-10 19:30,11,102.75,102.75,102.67,102.72,56
20131101|2013-10-10 20:00,11,102.74,102.74,102.68,102.69,14
20131101|2013-10-10 20:30,11,102.7,102.7,102.68,102.69,3
20131101|2013-10-10 21:00,11,102.74,102.79,102.74,102.79,26
20131101|2013-10-10 21:30,11,102.76,102.76,102.76,102.76,1
20131101|2013-10-10 22:00,11,102.79,102.79,102.78,102.78,2
20131101|2013-10-10 22:30,11,102.79,102.79,102.75,102.77,15
20131101|2013-10-10 23:00,11,102.86,102.86,102.86,102.86,1
20131101|2013-10-10 23:30,11,102.76,102.76,102.76,102.76,1
20131101|2013-10-11 00:00,11,102.75,102.75,102.7,102.7,6
20131101|2013-10-11 00:30,11,102.68,102.68,102.66,102.68,7
20131101|2013-10-11 01:00,11,102.68,102.71,102.68,102.7,9
20131101|2013-10-11 01:30,11,102.67,102.68,102.64,102.68,12
20131101|2013-10-11 02:00,11,102.69,102.73,102.53,102.61,78
20131101|2013-10-11 02:30,11,102.56,102.56,102.15,102.15,242
20131101|2013-10-11 03:00,11,102.18,102.3,102.08,102.09,191
20131101|2013-10-11 03:30,11,102.09,102.12,101.68,101.82,516
20131101|2013-10-11 04:00,11,101.79,101.85,101.63,101.85,413
20131101|2013-10-11 04:30,11,101.85,101.86,101.55,101.78,115
20131101|2013-10-11 05:00,11,101.73,101.77,101.65,101.68,84
20131101|2013-10-11 05:30,11,101.65,101.76,101.58,101.64,210
20131101|2013-10-11 06:00,11,101.67,101.86,101.67,101.8,148
20131101|2013-10-11 06:30,11,101.8,101.8,101.64,101.74,180
20131101|2013-10-11 07:00,11,101.78,101.84,101.67,101.72,158
20131101|2013-10-11 07:30,11,101.72,101.98,100.79,100.83,1194
20131101|2013-10-11 08:00,11,100.84,101.21,100.61,101.05,1870
20131101|2013-10-11 08:30,11,101.08,101.38,101.06,101.22,647
20131101|2013-10-11 09:00,11,101.21,101.83,100.96,101.69,1384
20131101|2013-10-11 09:30,11,101.76,101.97,101.46,101.47,651
20131101|2013-10-11 10:00,11,101.5,101.57,101.26,101.27,559
20131101|2013-10-11 10:30,11,101.24,101.93,101.24,101.69,507
20131101|2013-10-11 11:00,11,101.74,101.75,101.55,101.6,169
20131101|2013-10-11 11:30,11,101.63,101.63,101.25,101.43,713
20131101|2013-10-11 12:00,11,101.45,101.48,101.27,101.34,277
20131101|2013-10-11 12:30,11,101.34,101.62,101.17,101.61,448
20131101|2013-10-11 13:00,11,101.62,102.14,101.37,101.94,2321
20131101|2013-10-11 13:30,11,101.95,101.95,101.75,101.86,223
20131101|2013-10-11 14:00,11,101.81,101.9,101.78,101.85,112
20131101|2013-10-11 14:30,11,101.84,101.93,101.83,101.92,73
20131101|2013-10-11 15:00,11,101.91,101.91,101.81,101.84,65
20131101|2013-10-11 15:30,11,101.8,101.8,101.75,101.75,6
20131101|2013-10-11 16:00,11,101.79,101.8,101.78,101.78,3
20131101|2013-10-11 16:30,11,101.86,101.86,101.86,101.86,1
20131101|2013-10-13 17:00,14,101.46,101.46,101.33,101.33,2
20131101|2013-10-13 19:00,14,101.5,101.51,101.5,101.51,4
20131101|2013-10-13 19:30,14,101.56,101.56,101.55,101.55,2
20131101|2013-10-13 20:00,14,101.7,101.72,101.7,101.72,4
20131101|2013-10-13 21:00,14,101.89,101.89,101.87,101.87,6
20131101|2013-10-13 21:30,14,101.85,101.86,101.79,101.85,15
20131101|2013-10-13 22:00,14,101.82,101.82,101.82,101.82,1
20131101|2013-10-13 22:30,14,101.86,101.86,101.86,101.86,7
20131101|2013-10-13 23:00,14,101.88,101.88,101.83,101.84,5
20131101|2013-10-13 23:30,14,101.8,101.8,101.75,101.75,4
20131101|2013-10-14 00:00,14,101.83,101.83,101.83,101.83,2
20131101|2013-10-14 00:30,14,101.76,101.91,101.76,101.89,5
20131101|2013-10-14 01:00,14,101.95,101.95,101.95,101.95,2
20131101|2013-10-14 01:30,14,101.96,102.11,101.96,102.1,29
20131101|2013-10-14 02:00,14,102.11,102.4,102.11,102.38,169
20131101|2013-10-14 02:30,14,102.38,102.45,102.3,102.32,144
20131101|2013-10-14 03:00,14,102.38,102.52,102.35,102.42,83
20131101|2013-10-14 03:30,14,102.42,102.48,102.35,102.35,50
20131101|2013-10-14 04:00,14,102.41,102.41,102.33,102.35,22
20131101|2013-10-14 04:30,14,102.34,102.34,101.54,101.74,360
20131101|2013-10-14 05:00,14,101.7,101.7,101.18,101.28,263
20131101|2013-10-14 05:30,14,101.25,101.4,101.1,101.34,223
20131101|2013-10-14 06:00,14,101.32,101.4,101.26,101.39,51
20131101|2013-10-14 06:30,14,101.35,101.46,101.22,101.45,59
20131101|2013-10-14 07:00,14,101.44,101.67,101.42,101.65,119
20131101|2013-10-14 07:30,14,101.64,101.8,101.32,101.36,135
20131101|2013-10-14 08:00,14,101.3,101.68,101.05,101.68,809
20131101|2013-10-14 08:30,14,101.64,101.77,101.38,101.48,173
20131101|2013-10-14 09:00,14,101.49,101.51,101.31,101.43,206
20131101|2013-10-14 09:30,14,101.45,101.69,101.37,101.41,161
20131101|2013-10-14 10:00,14,101.38,101.62,101.37,101.57,175
20131101|2013-10-14 10:30,14,101.54,102.37,101.53,102.23,1144
20131101|2013-10-14 11:00,14,102.26,102.61,102.15,102.42,674
20131101|2013-10-14 11:30,14,102.45,102.51,102.31,102.35,189
20131101|2013-10-14 12:00,14,102.34,102.47,102.22,102.27,92
20131101|2013-10-14 12:30,14,102.26,102.35,102.03,102.13,283
20131101|2013-10-14 13:00,14,102.14,102.57,102.1,102.4,709
20131101|2013-10-14 13:30,14,102.36,102.41,102.24,102.3,274
20131101|2013-10-14 14:00,14,102.32,102.32,102.18,102.21,50
20131101|2013-10-14 14:30,14,102.15,102.17,102.1,102.17,64
20131101|2013-10-14 15:00,14,102.19,102.23,102.18,102.18,87
20131101|2013-10-14 15:30,14,102.24,102.24,102.21,102.22,6
20131101|2013-10-14 16:00,14,102.19,102.19,102.15,102.15,2
20131101|2013-10-14 19:00,15,102.32,102.34,102.31,102.31,4
20131101|2013-10-14 19:30,15,102.36,102.43,102.36,102.43,3
20131101|2013-10-14 20:00,15,102.46,102.46,102.42,102.42,2
20131101|2013-10-14 20:30,15,102.42,102.42,102.32,102.32,4
20131101|2013-10-14 21:00,15,102.29,102.33,102.29,102.33,6
20131101|2013-10-14 22:00,15,102.23,102.23,102.23,102.23,3
20131101|2013-10-14 22:30,15,102.27,102.29,102.27,102.29,5
20131101|2013-10-14 23:30,15,102.24,102.24,102.24,102.24,4
20131101|2013-10-15 00:00,15,102.22,102.22,102.19,102.19,2
20131101|2013-10-15 00:30,15,102.1,102.19,102.1,102.13,6
20131101|2013-10-15 01:00,15,102.12,102.13,102.1,102.1,7
20131101|2013-10-15 01:30,15,102.18,102.2,102.1,102.14,29
20131101|2013-10-15 02:00,15,102.23,102.45,102.22,102.37,68
20131101|2013-10-15 02:30,15,102.35,102.45,102.23,102.3,32
20131101|2013-10-15 03:00,15,102.27,102.4,102.27,102.4,8
20131101|2013-10-15 03:30,15,102.2,102.2,101.67,101.71,290
20131101|2013-10-15 04:00,15,101.71,101.84,101.56,101.82,188
20131101|2013-10-15 04:30,15,101.77,101.93,101.77,101.89,41
20131101|2013-10-15 05:00,15,101.81,101.96,101.81,101.83,24
20131101|2013-10-15 05:30,15,101.84,101.89,101.74,101.74,68
20131101|2013-10-15 06:00,15,101.72,101.77,101.61,101.7,51
20131101|2013-10-15 06:30,15,101.72,101.88,101.67,101.86,58
20131101|2013-10-15 07:00,15,101.77,101.85,101.43,101.53,178
20131101|2013-10-15 07:30,15,101.56,101.61,101.28,101.5,405
20131101|2013-10-15 08:00,15,101.52,101.64,101.22,101.55,948
20131101|2013-10-15 08:30,15,101.56,101.77,101.38,101.48,955
20131101|2013-10-15 09:00,15,101.5,102.12,101.39,102.09,1313
20131101|2013-10-15 09:30,15,102.11,102.22,101.83,101.99,456
20131101|2013-10-15 10:00,15,101.97,102.11,101.69,102.07,689
20131101|2013-10-15 10:30,15,102.11,102.17,101.83,101.87,779
20131101|2013-10-15 11:00,15,101.87,101.96,101.53,101.62,834
20131101|2013-10-15 11:30,15,101.66,101.83,101.63,101.68,505
20131101|2013-10-15 12:00,15,101.66,101.78,101.53,101.57,249
20131101|2013-10-15 12:30,15,101.59,101.68,101.34,101.38,599
20131101|2013-10-15 13:00,15,101.39,101.59,101.12,101.18,1703
20131101|2013-10-15 13:30,15,101.17,101.23,100.94,101.15,980
20131101|2013-10-15 14:00,15,101.15,101.17,100.91,100.92,266
20131101|2013-10-15 14:30,15,100.94,101.04,100.93,100.97,102
20131101|2013-10-15 15:00,15,100.96,101.13,100.9,101.1,108
20131101|2013-10-15 15:30,15,101.11,101.11,100.95,100.95,41
20131101|2013-10-15 16:00,15,100.92,100.95,100.92,100.95,12
20131101|2013-10-15 19:00,16,101.15,101.33,101.15,101.31,23
20131101|2013-10-15 19:30,16,101.28,101.31,101.25,101.31,20
20131101|2013-10-15 20:00,16,101.33,101.33,101.29,101.29,8
20131101|2013-10-15 20:30,16,101.26,101.33,101.25,101.33,13
20131101|2013-10-15 21:00,16,101.35,101.39,101.29,101.3,5
20131101|2013-10-15 22:00,16,101.24,101.31,101.24,101.31,53
20131101|2013-10-15 22:30,16,101.23,101.23,101.23,101.23,2
20131101|2013-10-15 23:00,16,101.22,101.22,101.14,101.14,21
20131101|2013-10-15 23:30,16,101.18,101.18,101.18,101.18,7
20131101|2013-10-16 00:00,16,101.16,101.16,101.07,101.07,4
20131101|2013-10-16 00:30,16,101.05,101.07,101.05,101.07,20
20131101|2013-10-16 01:00,16,101.13,101.2,101.13,101.2,9
20131101|2013-10-16 01:30,16,101.15,101.18,101.05,101.16,44
20131101|2013-10-16 02:00,16,101.22,101.49,101.2,101.44,58
20131101|2013-10-16 02:30,16,101.39,101.44,101.28,101.4,54
20131101|2013-10-16 03:00,16,101.41,101.5,101.19,101.22,88
20131101|2013-10-16 03:30,16,101.26,101.4,101.2,101.37,44
20131101|2013-10-16 04:00,16,101.33,101.49,101.29,101.48,126
20131101|2013-10-16 04:30,16,101.42,101.43,101.34,101.35,42
20131101|2013-10-16 05:00,16,101.38,101.38,101.14,101.27,41
20131101|2013-10-16 05:30,16,101.22,101.32,101.18,101.27,24
20131101|2013-10-16 06:00,16,101.29,101.4,101.28,101.39,48
20131101|2013-10-16 06:30,16,101.4,101.4,101.13,101.14,187
20131101|2013-10-16 07:00,16,101.16,101.16,100.83,100.96,649
20131101|2013-10-16 07:30,16,100.94,101.09,100.85,100.9,415
20131101|2013-10-16 08:00,16,100.91,101.46,100.78,101.43,1257
20131101|2013-10-16 08:30,16,101.4,101.88,101.25,101.76,1213
20131101|2013-10-16 09:00,16,101.77,102.06,101.61,101.8,1190
20131101|2013-10-16 09:30,16,101.77,101.9,101.66,101.73,403
20131101|2013-10-16 10:00,16,101.72,102.49,101.71,102.25,1861
20131101|2013-10-16 10:30,16,102.26,102.27,101.97,102.08,601
20131101|2013-10-16 11:00,16,102.08,102.71,102.01,102.36,1673
20131101|2013-10-16 11:30,16,102.36,102.47,102.26,102.39,502
20131101|2013-10-16 12:00,16,102.37,102.82,102.34,102.69,781
20131101|2013-10-16 12:30,16,102.68,103.01,102.49,102.54,1194
20131101|2013-10-16 13:00,16,102.6,102.77,102.19,102.31,1502
20131101|2013-10-16 13:30,16,102.3,102.39,102.19,102.36,172
20131101|2013-10-16 14:00,16,102.35,102.35,102.21,102.27,105
20131101|2013-10-16 14:30,16,102.29,102.32,102.2,102.2,97
20131101|2013-10-16 15:00,16,102.19,102.23,102.14,102.23,138
20131101|2013-10-16 15:30,16,102.23,102.23,102.17,102.21,47
20131101|2013-10-16 16:00,16,102.13,102.15,102.11,102.11,8
20131101|2013-10-16 19:00,17,102.16,102.16,102.13,102.16,22
20131101|2013-10-16 19:30,17,102.14,102.16,102.14,102.16,3
20131101|2013-10-16 20:00,17,102.17,102.26,102.17,102.26,10
20131101|2013-10-16 20:30,17,102.29,102.29,102.2,102.2,2
20131101|2013-10-16 21:00,17,102.21,102.21,102.21,102.21,1
20131101|2013-10-16 21:30,17,102.29,102.29,102.19,102.19,4
20131101|2013-10-16 22:00,17,102.22,102.22,102.22,102.22,3
20131101|2013-10-16 23:30,17,102.19,102.2,102.19,102.2,5
20131101|2013-10-17 00:00,17,102.2,102.2,102.06,102.1,39
20131101|2013-10-17 00:30,17,102.05,102.05,101.95,101.97,14
20131101|2013-10-17 01:00,17,101.99,102,101.86,101.92,65
20131101|2013-10-17 01:30,17,101.87,101.98,101.84,101.98,40
20131101|2013-10-17 02:00,17,101.94,102,101.92,101.95,19
20131101|2013-10-17 02:30,17,101.89,102,101.7,102,210
20131101|2013-10-17 03:00,17,101.95,101.95,101.65,101.75,249
20131101|2013-10-17 03:30,17,101.81,101.83,101.64,101.72,46
20131101|2013-10-17 04:00,17,101.65,101.75,101.6,101.75,27
20131101|2013-10-17 04:30,17,101.75,101.76,101.62,101.68,27
20131101|2013-10-17 05:00,17,101.69,101.81,101.69,101.79,22
20131101|2013-10-17 05:30,17,101.78,101.88,101.78,101.87,8
20131101|2013-10-17 06:00,17,101.75,101.97,101.75,101.95,30
20131101|2013-10-17 06:30,17,101.85,101.87,101.62,101.62,73
20131101|2013-10-17 07:00,17,101.64,101.73,101.64,101.71,101
20131101|2013-10-17 07:30,17,101.71,101.79,101.18,101.2,410
20131101|2013-10-17 08:00,17,101.19,101.19,100.76,101,1571
20131101|2013-10-17 08:30,17,101.01,101.22,100.64,100.74,931
20131101|2013-10-17 09:00,17,100.75,101.01,100.4,100.88,876
20131101|2013-10-17 09:30,17,100.9,101.12,100.57,100.6,1410
20131101|2013-10-17 10:00,17,100.62,100.81,100.1,100.48,1983
20131101|2013-10-17 10:30,17,100.47,100.58,100.14,100.57,901
20131101|2013-10-17 11:00,17,100.54,100.54,100.03,100.4,1207
20131101|2013-10-17 11:30,17,100.36,100.55,100.2,100.43,866
20131101|2013-10-17 12:00,17,100.46,100.92,100.42,100.78,1079
20131101|2013-10-17 12:30,17,100.76,100.76,100.34,100.5,666
20131101|2013-10-17 13:00,17,100.46,100.83,100.46,100.64,774
20131101|2013-10-17 13:30,17,100.63,100.73,100.58,100.71,441
20131101|2013-10-17 14:00,17,100.71,100.74,100.64,100.7,326
20131101|2013-10-17 14:30,17,100.63,100.71,100.55,100.69,104
20131101|2013-10-17 15:00,17,100.69,100.69,100.62,100.68,64
20131101|2013-10-17 15:30,17,100.65,100.65,100.6,100.65,8
20131101|2013-10-17 16:00,17,100.67,100.67,100.67,100.67,1
20131101|2013-10-17 19:30,18,100.77,100.77,100.73,100.73,2
20131101|2013-10-17 20:00,18,100.76,100.79,100.76,100.79,3
20131101|2013-10-17 20:30,18,100.83,100.83,100.83,100.83,2
20131101|2013-10-17 21:00,18,100.88,100.88,100.79,100.79,9
20131101|2013-10-17 21:30,18,100.79,100.79,100.78,100.78,3
20131101|2013-10-17 22:00,18,100.78,100.78,100.78,100.78,1
20131101|2013-10-17 22:30,18,100.81,100.81,100.78,100.78,27
20131101|2013-10-17 23:30,18,100.76,100.76,100.76,100.76,1
20131101|2013-10-18 00:00,18,100.82,101.04,100.82,101.04,10
20131101|2013-10-18 01:00,18,100.98,100.98,100.8,100.84,46
20131101|2013-10-18 01:30,18,100.85,100.85,100.8,100.8,15
20131101|2013-10-18 02:00,18,100.74,100.79,100.62,100.63,180
20131101|2013-10-18 02:30,18,100.62,100.77,100.56,100.67,100
20131101|2013-10-18 03:00,18,100.73,100.75,100.57,100.74,22
20131101|2013-10-18 03:30,18,100.54,100.67,100.53,100.66,70
20131101|2013-10-18 04:00,18,100.64,100.77,100.62,100.77,76
20131101|2013-10-18 04:30,18,100.84,100.94,100.82,100.84,77
20131101|2013-10-18 05:00,18,100.92,101.01,100.88,101.01,47
20131101|2013-10-18 05:30,18,100.97,101.07,100.89,101.07,55
20131101|2013-10-18 06:00,18,101.11,101.53,101.08,101.52,275
20131101|2013-10-18 06:30,18,101.52,101.68,101.44,101.46,150
20131101|2013-10-18 07:00,18,101.47,101.51,101.29,101.44,142
20131101|2013-10-18 07:30,18,101.41,101.51,101.33,101.51,90
20131101|2013-10-18 08:00,18,101.52,101.71,101.06,101.12,944
20131101|2013-10-18 08:30,18,101.11,101.24,100.69,101.04,474
20131101|2013-10-18 09:00,18,101.03,101.19,100.87,101.02,244
20131101|2013-10-18 09:30,18,101.04,101.06,100.82,100.98,127
20131101|2013-10-18 10:00,18,101.05,101.23,100.95,100.99,321
20131101|2013-10-18 10:30,18,100.99,101.07,100.79,100.79,234
20131101|2013-10-18 11:00,18,100.78,100.91,100.6,100.85,429
20131101|2013-10-18 11:30,18,100.83,101.05,100.83,101.03,134
20131101|2013-10-18 12:00,18,101.06,101.12,100.93,100.98,205
20131101|2013-10-18 12:30,18,100.94,101.09,100.9,101,169
20131101|2013-10-18 13:00,18,100.96,100.96,100.52,100.83,753
20131101|2013-10-18 13:30,18,100.79,100.88,100.71,100.75,127
20131101|2013-10-18 14:00,18,100.73,100.82,100.67,100.82,128
20131101|2013-10-18 14:30,18,100.84,100.88,100.79,100.79,49
20131101|2013-10-18 15:00,18,100.79,100.87,100.79,100.85,7
20131101|2013-10-18 15:30,18,100.81,100.87,100.81,100.87,3
20131101|2013-10-18 16:00,18,100.8,100.8,100.8,100.8,1
20131101|2013-10-20 19:00,21,100.86,100.86,100.86,100.86,1
20131101|2013-10-20 22:00,21,100.85,100.85,100.85,100.85,1
20131101|2013-10-20 23:00,21,100.82,100.82,100.82,100.82,2
20131101|2013-10-21 01:00,21,100.77,100.82,100.73,100.73,9
20131101|2013-10-21 01:30,21,100.64,100.64,100.64,100.64,1
20131101|2013-10-21 02:00,21,100.53,100.64,100.42,100.42,10
20131101|2013-10-21 02:30,21,100.37,100.42,100.27,100.32,15
20131101|2013-10-21 03:00,21,100.34,100.4,100.34,100.4,31
20131101|2013-10-21 03:30,21,100.32,100.32,100.04,100.2,84
20131101|2013-10-21 04:00,21,100.12,100.13,100.06,100.08,69
20131101|2013-10-21 04:30,21,99.93,100.05,99.93,100.05,12
20131101|2013-10-21 05:00,21,99.9,99.97,99.76,99.97,58
20131101|2013-10-21 05:30,21,99.96,99.96,99.88,99.93,34
20131101|2013-10-21 06:00,21,99.89,100.04,99.89,100.04,29
20131101|2013-10-21 06:30,21,99.95,99.95,99.65,99.79,39
20131101|2013-10-21 07:00,21,99.72,99.72,99.5,99.59,27
20131101|2013-10-21 07:30,21,99.6,99.71,99.5,99.63,247
20131101|2013-10-21 08:00,21,99.52,100.21,99.52,100.17,84
20131101|2013-10-21 08:30,21,100.14,100.32,99.96,100.02,176
20131101|2013-10-21 09:00,21,100.09,100.1,100,100.1,45
20131101|2013-10-21 09:30,21,100.06,100.26,99.69,99.89,74
20131101|2013-10-21 10:00,21,99.91,99.95,99.77,99.82,61
20131101|2013-10-21 10:30,21,99.77,99.84,99.61,99.7,71
20131101|2013-10-21 11:00,21,99.75,99.89,99.74,99.89,28
20131101|2013-10-21 11:30,21,99.75,99.75,99.62,99.66,37
20131101|2013-10-21 12:00,21,99.59,99.63,99.25,99.32,70
20131101|2013-10-21 12:30,21,99.3,99.35,99.24,99.35,36
20131201|2013-03-21 14:00,21,91.83,91.83,91.83,91.83,1
20131201|2013-03-21 14:30,21,91.8,91.8,91.8,91.8,2
20131201|2013-03-21 23:30,22,92.04,92.04,92.04,92.04,1
20131201|2013-03-22 00:30,22,91.88,91.88,91.88,91.88,20
20131201|2013-03-22 04:30,22,92.04,92.04,92.04,92.04,2
20131201|2013-03-22 05:00,22,92,92.03,92,92.03,6
20131201|2013-03-22 05:30,22,92.22,92.22,92.22,92.22,1
20131201|2013-03-22 06:00,22,92.26,92.26,92.26,92.26,1
20131201|2013-03-22 06:30,22,92.31,92.31,92.31,92.31,1
20131201|2013-03-22 07:00,22,92.19,92.19,92.19,92.19,1
20131201|2013-03-22 07:30,22,92.18,92.31,92.18,92.29,20
20131201|2013-03-22 08:00,22,92.11,92.25,92.04,92.25,13
20131201|2013-03-22 08:30,22,92.35,92.36,92.05,92.06,11
20131201|2013-03-22 09:00,22,92.3,92.47,92.3,92.38,93
20131201|2013-03-22 09:30,22,92.27,92.29,92.16,92.24,36
20131201|2013-03-22 10:00,22,92.3,92.37,92.28,92.37,33
20131201|2013-03-22 10:30,22,92.32,92.54,92.32,92.42,84
20131201|2013-03-22 11:00,22,92.26,92.37,92.1,92.16,320
20131201|2013-03-22 11:30,22,92.1,92.1,91.8,91.99,185
20131201|2013-03-22 12:00,22,91.94,92.18,91.87,92.18,158
20131201|2013-03-22 12:30,22,92.17,92.3,92.07,92.3,83
20131201|2013-03-22 13:00,22,92.25,92.68,92.25,92.68,184
20131201|2013-03-22 13:30,22,92.64,92.7,92.6,92.63,20
20131201|2013-03-22 14:00,22,92.66,92.66,92.61,92.62,6
20131201|2013-03-22 14:30,22,92.7,92.73,92.69,92.73,8
20131201|2013-03-22 15:00,22,92.72,92.76,92.72,92.76,3
20131201|2013-03-22 15:30,22,92.73,92.73,92.73,92.73,2
20131201|2013-03-24 21:30,25,92.98,92.98,92.98,92.98,1
20131201|2013-03-24 22:30,25,92.94,92.96,92.93,92.96,18
20131201|2013-03-25 03:00,25,92.98,92.99,92.95,92.95,6
20131201|2013-03-25 03:30,25,93.06,93.06,93.06,93.06,1
20131201|2013-03-25 05:30,25,93.19,93.19,93.19,93.19,1
20131201|2013-03-25 06:00,25,93.08,93.08,93.08,93.08,1
20131201|2013-03-25 06:30,25,93.17,93.17,93.08,93.08,7
20131201|2013-03-25 07:00,25,93.31,93.48,93.31,93.4,68
20131201|2013-03-25 07:30,25,93.34,93.38,93.27,93.34,21
20131201|2013-03-25 08:00,25,93.26,93.57,93.18,93.48,152
20131201|2013-03-25 08:30,25,93.53,93.73,93.5,93.73,88
20131201|2013-03-25 09:00,25,93.8,94.38,93.8,94.14,450
20131201|2013-03-25 09:30,25,94.1,94.1,93.69,93.69,54
20131201|2013-03-25 10:00,25,93.67,93.78,93.35,93.45,152
20131201|2013-03-25 10:30,25,93.47,93.62,93.38,93.38,30
20131201|2013-03-25 11:00,25,93.29,93.29,92.89,93.11,120
20131201|2013-03-25 11:30,25,93.07,93.1,93.01,93.1,29
20131201|2013-03-25 12:00,25,92.92,93.03,92.84,93.03,54
20131201|2013-03-25 12:30,25,93.43,93.49,93.33,93.49,32
20131201|2013-03-25 13:00,25,93.56,93.68,93.42,93.68,26
20131201|2013-03-25 13:30,25,93.55,93.55,93.49,93.49,15
20131201|2013-03-25 14:00,25,93.46,93.46,93.42,93.42,10
20131201|2013-03-25 14:30,25,93.39,93.39,93.39,93.39,1
20131201|2013-03-26 02:30,26,93.88,93.88,93.77,93.77,29
20131201|2013-03-26 04:00,26,94,94,93.98,93.98,2
20131201|2013-03-26 04:30,26,94.04,94.04,94.03,94.03,47
20131201|2013-03-26 05:00,26,94.11,94.11,94.11,94.11,5
20131201|2013-03-26 05:30,26,94.35,94.37,94.35,94.37,6
20131201|2013-03-26 06:00,26,94.35,94.35,94.35,94.35,10
20131201|2013-03-26 06:30,26,94.32,94.32,94.24,94.24,3
20131201|2013-03-26 07:00,26,94.08,94.43,94.08,94.43,202
20131201|2013-03-26 07:30,26,94.43,94.45,94.38,94.45,162
20131201|2013-03-26 08:00,26,94.58,94.67,94.52,94.56,74
20131201|2013-03-26 08:30,26,94.57,94.68,94.36,94.58,324
20131201|2013-03-26 09:00,26,94.45,94.45,94.24,94.24,23
20131201|2013-03-26 09:30,26,94.41,94.41,94.15,94.28,24
20131201|2013-03-26 10:00,26,94.38,94.38,94.14,94.24,70
20131201|2013-03-26 10:30,26,94.09,94.33,94.09,94.33,16
20131201|2013-03-26 11:00,26,94.28,94.28,94.19,94.19,28
20131201|2013-03-26 11:30,26,94.26,94.26,94.16,94.2,5
20131201|2013-03-26 12:00,26,94.25,94.58,94.25,94.58,80
20131201|2013-03-26 12:30,26,94.5,94.76,94.5,94.59,25
20131201|2013-03-26 13:00,26,94.61,95.07,94.61,94.91,321
20131201|2013-03-26 13:30,26,94.89,94.99,94.88,94.93,102
20131201|2013-03-26 14:00,26,94.9,94.9,94.85,94.87,13
20131201|2013-03-26 16:00,26,94.82,94.82,94.82,94.82,1
20131201|2013-03-27 03:30,27,94.64,94.64,94.64,94.64,1
20131201|2013-03-27 05:00,27,94.6,94.6,94.58,94.58,2
20131201|2013-03-27 05:30,27,94.57,94.57,94.57,94.57,13
20131201|2013-03-27 06:00,27,94.62,94.62,94.43,94.43,13
20131201|2013-03-27 06:30,27,94.42,94.63,94.42,94.63,3
20131201|2013-03-27 07:00,27,94.8,94.83,94.8,94.83,3
20131201|2013-03-27 07:30,27,94.74,94.74,94.74,94.74,1
20131201|2013-03-27 08:00,27,94.71,94.85,94.54,94.54,27
20131201|2013-03-27 08:30,27,94.48,94.61,94.43,94.49,31
20131201|2013-03-27 09:00,27,94.49,94.69,94.35,94.69,136
20131201|2013-03-27 09:30,27,94.45,94.73,94.43,94.53,65
20131201|2013-03-27 10:00,27,94.51,94.51,94.47,94.51,4
20131201|2013-03-27 10:30,27,94.74,94.87,94.74,94.87,3
20131201|2013-03-27 11:00,27,94.85,94.91,94.73,94.91,16
20131201|2013-03-27 11:30,27,94.95,95.05,94.95,95.05,7
20131201|2013-03-27 12:00,27,95.02,95.21,94.85,95.21,109
20131201|2013-03-27 12:30,27,95.17,95.26,95.17,95.22,9
20131201|2013-03-27 13:00,27,95.35,95.46,95.22,95.32,346
20131201|2013-03-27 13:30,27,95.27,95.27,95.22,95.26,105
20131201|2013-03-27 14:00,27,95.23,95.23,95.18,95.18,12
20131201|2013-03-27 14:30,27,95.21,95.21,95.21,95.21,1
20131201|2013-03-27 15:00,27,95.2,95.2,95.2,95.2,2
20131201|2013-03-28 03:00,28,95.35,95.35,95.35,95.35,1
20131201|2013-03-28 03:30,28,95.27,95.27,95.27,95.27,1
20131201|2013-03-28 04:00,28,95.19,95.19,95.19,95.19,2
20131201|2013-03-28 05:30,28,95.49,95.56,95.46,95.46,4
20131201|2013-03-28 06:00,28,95.5,95.5,95.5,95.5,3
20131201|2013-03-28 07:00,28,95.58,95.58,95.08,95.12,29
20131201|2013-03-28 07:30,28,95.04,95.14,95.04,95.14,11
20131201|2013-03-28 08:00,28,95.1,95.39,95.1,95.36,5
20131201|2013-03-28 08:30,28,95.31,95.31,95.15,95.28,7
20131201|2013-03-28 09:00,28,95.33,95.46,95.33,95.43,18
20131201|2013-03-28 09:30,28,95.42,95.42,95.25,95.25,11
20131201|2013-03-28 10:00,28,95.3,95.35,95.27,95.35,4
20131201|2013-03-28 10:30,28,95.44,95.49,95.4,95.42,88
20131201|2013-03-28 11:00,28,95.24,95.26,95.12,95.2,87
20131201|2013-03-28 11:30,28,95.26,95.33,95.25,95.33,13
20131201|2013-03-28 12:00,28,95.34,95.58,95.34,95.58,47
20131201|2013-03-28 12:30,28,95.53,95.8,95.53,95.8,48
20131201|2013-03-28 13:00,28,95.87,95.92,95.74,95.92,93
20131201|2013-03-28 13:30,28,95.74,95.74,95.7,95.74,4
20131201|2013-03-28 14:00,28,95.65,95.65,95.65,95.65,2
20131201|2013-03-28 14:30,28,95.74,95.74,95.74,95.74,2
20131201|2013-03-31 17:00,1,96.03,96.03,96.03,96.03,1
20131201|2013-04-01 04:00,1,95.43,95.43,95.43,95.43,10
20131201|2013-04-01 06:30,1,95.29,95.29,95.29,95.29,1
20131201|2013-04-01 07:30,1,95.39,95.61,95.37,95.61,19
20131201|2013-04-01 08:00,1,95.62,95.62,95.18,95.18,38
20131201|2013-04-01 08:30,1,95.29,95.33,95.26,95.27,18
20131201|2013-04-01 09:00,1,95.23,95.32,95,95.31,63
20131201|2013-04-01 09:30,1,95.32,95.32,95.02,95.03,45
20131201|2013-04-01 10:00,1,95.15,95.41,95.06,95.41,23
20131201|2013-04-01 10:30,1,95.46,95.54,95.38,95.38,22
20131201|2013-04-01 11:00,1,95.49,95.49,95.44,95.44,5
20131201|2013-04-01 11:30,1,95.52,95.99,95.48,95.93,173
20131201|2013-04-01 12:00,1,95.93,96.06,95.91,96.01,66
20131201|2013-04-01 12:30,1,95.94,95.94,95.78,95.86,12
20131201|2013-04-01 13:00,1,95.82,96.15,95.82,96.15,31
20131201|2013-04-01 13:30,1,96.06,96.06,96.06,96.06,1
20131201|2013-04-01 14:30,1,95.98,95.98,95.98,95.98,1
20131201|2013-04-01 23:30,2,95.83,95.83,95.83,95.83,1
20131201|2013-04-02 02:00,2,95.94,95.94,95.94,95.94,1
20131201|2013-04-02 02:30,2,95.9,95.9,95.9,95.9,10
20131201|2013-04-02 03:00,2,95.95,96.03,95.95,95.98,59
20131201|2013-04-02 03:30,2,95.98,95.99,95.93,95.99,9
20131201|2013-04-02 04:00,2,95.95,96.16,95.95,96.1,16
20131201|2013-04-02 04:30,2,96.14,96.21,96.14,96.18,14
20131201|2013-04-02 05:00,2,96.19,96.24,96.03,96.03,44
20131201|2013-04-02 05:30,2,96.06,96.14,96.01,96.11,32
20131201|2013-04-02 06:00,2,96.14,96.14,96.07,96.08,3
20131201|2013-04-02 06:30,2,96.12,96.15,96.05,96.11,16
20131201|2013-04-02 07:00,2,96.12,96.42,96.12,96.2,55
20131201|2013-04-02 07:30,2,96.12,96.12,95.99,95.99,10
20131201|2013-04-02 08:00,2,95.91,95.91,95.18,95.18,66
20131201|2013-04-02 08:30,2,95.47,95.68,95.47,95.67,20
20131201|2013-04-02 09:00,2,95.74,95.77,95.6,95.74,18
20131201|2013-04-02 09:30,2,95.73,95.85,95.69,95.69,11
20131201|2013-04-02 10:00,2,95.76,95.76,95.6,95.62,17
20131201|2013-04-02 10:30,2,95.62,95.69,95.6,95.69,62
20131201|2013-04-02 11:00,2,95.7,95.96,95.58,95.83,33
20131201|2013-04-02 11:30,2,95.82,96.06,95.75,95.95,30
20131201|2013-04-02 12:00,2,95.97,96.26,95.94,96.24,23
20131201|2013-04-02 12:30,2,96.21,96.27,96.14,96.2,20
20131201|2013-04-02 13:00,2,96.2,96.42,96.13,96.28,26
20131201|2013-04-02 13:30,2,96.08,96.08,96.08,96.08,1
20131201|2013-04-02 14:00,2,96.07,96.07,96.07,96.07,1
20131201|2013-04-02 14:30,2,95.94,95.96,95.94,95.95,4
20131201|2013-04-02 19:30,3,95.64,95.73,95.63,95.71,13
20131201|2013-04-03 02:00,3,95.65,95.76,95.65,95.76,3
20131201|2013-04-03 02:30,3,95.72,95.72,95.72,95.72,1
20131201|2013-04-03 03:00,3,95.84,95.93,95.84,95.92,16
20131201|2013-04-03 03:30,3,95.92,95.92,95.87,95.9,13
20131201|2013-04-03 04:00,3,96.02,96.02,95.91,95.91,8
20131201|2013-04-03 04:30,3,95.86,95.86,95.86,95.86,4
20131201|2013-04-03 05:00,3,95.88,95.91,95.78,95.78,20
20131201|2013-04-03 05:30,3,95.77,95.77,95.62,95.74,14
20131201|2013-04-03 06:30,3,95.74,95.84,95.69,95.84,26
20131201|2013-04-03 07:00,3,95.75,95.86,95.75,95.78,7
20131201|2013-04-03 07:30,3,95.65,95.79,95.65,95.79,16
20131201|2013-04-03 08:00,3,95.73,95.95,95.6,95.91,122
20131201|2013-04-03 08:30,3,95.91,95.91,95.72,95.81,58
20131201|2013-04-03 09:00,3,95.71,95.71,95.57,95.68,35
20131201|2013-04-03 09:30,3,95.61,95.61,95.31,95.59,27
20131201|2013-04-03 10:00,3,95.08,95.08,94.8,94.81,39
20131201|2013-04-03 10:30,3,94.7,94.7,94.41,94.7,19
20131201|2013-04-03 11:00,3,94.67,94.68,94.19,94.41,73
20131201|2013-04-03 11:30,3,94.42,94.58,94.29,94.32,55
20131201|2013-04-03 12:00,3,94.32,94.53,94.28,94.53,279
20131201|2013-04-03 12:30,3,94.22,94.35,94.18,94.35,32
20131201|2013-04-03 13:00,3,94.31,94.31,93.58,93.75,147
20131201|2013-04-03 13:30,3,93.75,93.75,93.57,93.69,317
20131201|2013-04-03 14:00,3,93.71,93.71,93.71,93.71,7
20131201|2013-04-03 14:30,3,93.52,93.52,93.52,93.52,1
20131201|2013-04-03 15:00,3,93.8,93.8,93.8,93.8,1
20131201|2013-04-03 22:00,4,93.69,93.69,93.69,93.69,1
20131201|2013-04-03 23:00,4,93.87,93.87,93.87,93.87,1
20131201|2013-04-03 23:30,4,93.79,93.79,93.73,93.74,3
20131201|2013-04-04 02:00,4,93.77,93.77,93.77,93.77,1
20131201|2013-04-04 03:00,4,93.81,93.82,93.67,93.67,21
20131201|2013-04-04 03:30,4,93.8,93.8,93.8,93.8,3
20131201|2013-04-04 04:00,4,93.66,93.8,93.66,93.77,28
20131201|2013-04-04 05:00,4,93.74,93.85,93.74,93.85,18
20131201|2013-04-04 06:30,4,93.76,93.81,93.76,93.81,2
20131201|2013-04-04 07:00,4,93.92,93.92,93.54,93.56,8
20131201|2013-04-04 07:30,4,93.53,93.53,92.5,92.55,131
20131201|2013-04-04 08:00,4,92.84,92.84,92.28,92.44,102
20131201|2013-04-04 08:30,4,92.63,93.06,92.63,93.01,55
20131201|2013-04-04 09:00,4,93.06,93.27,92.65,92.65,49
20131201|2013-04-04 09:30,4,92.71,92.81,92.27,92.47,67
20131201|2013-04-04 10:00,4,92.32,92.4,92.05,92.3,42
20131201|2013-04-04 10:30,4,92.23,92.23,91.85,91.85,234
20131201|2013-04-04 11:00,4,92,92,91.93,91.93,12
20131201|2013-04-04 11:30,4,92.13,92.13,91.99,92.01,12
20131201|2013-04-04 12:00,4,91.99,92.13,91.98,92.12,14
20131201|2013-04-04 12:30,4,92.02,92.3,91.75,92.28,89
20131201|2013-04-04 13:00,4,92.44,92.69,92.41,92.69,29
20131201|2013-04-04 13:30,4,92.63,92.65,92.6,92.65,8
20131201|2013-04-04 14:00,4,92.58,92.58,92.58,92.58,3
20131201|2013-04-04 15:00,4,92.85,92.86,92.85,92.86,4
20131201|2013-04-04 23:00,5,92.76,92.76,92.76,92.76,2
20131201|2013-04-05 01:30,5,92.53,92.53,92.53,92.53,2
20131201|2013-04-05 02:30,5,92.67,92.67,92.67,92.67,1
20131201|2013-04-05 03:00,5,92.61,92.61,92.61,92.61,1
20131201|2013-04-05 03:30,5,92.6,92.78,92.6,92.73,25
20131201|2013-04-05 04:30,5,92.5,92.5,92.5,92.5,4
20131201|2013-04-05 05:00,5,92.27,92.27,92.27,92.27,1
20131201|2013-04-05 05:30,5,92.36,92.36,92.25,92.25,5
20131201|2013-04-05 06:00,5,92.45,92.45,92.39,92.39,2
20131201|2013-04-05 07:00,5,92.21,92.21,92.2,92.2,3
20131201|2013-04-05 07:30,5,91.65,91.93,91.54,91.82,96
20131201|2013-04-05 08:00,5,91.78,92.34,91.78,91.96,65
20131201|2013-04-05 08:30,5,92.03,92.03,91.8,91.92,7
20131201|2013-04-05 09:00,5,91.71,91.89,91.71,91.89,10
20131201|2013-04-05 09:30,5,91.78,91.88,91.62,91.88,17
20131201|2013-04-05 10:00,5,91.96,92.13,91.86,91.93,32
20131201|2013-04-05 10:30,5,91.88,91.88,91.78,91.78,2
20131201|2013-04-05 11:00,5,91.86,92.08,91.86,92.02,17
20131201|2013-04-05 11:30,5,91.95,92.21,91.95,92.19,11
20131201|2013-04-05 12:00,5,92.02,92.29,92.02,92.29,8
20131201|2013-04-05 12:30,5,92.3,92.3,91.85,91.95,55
20131201|2013-04-05 13:00,5,92.16,92.16,91.67,92.1,106
20131201|2013-04-05 13:30,5,92.04,92.23,92.03,92.23,8
20131201|2013-04-05 14:00,5,92.18,92.2,92.18,92.2,6
20131201|2013-04-05 14:30,5,92.26,92.26,92.26,92.26,1
20131201|2013-04-08 02:30,8,92.76,92.76,92.68,92.73,3
20131201|2013-04-08 03:30,8,92.77,92.77,92.77,92.77,3
20131201|2013-04-08 07:00,8,92.79,92.79,92.79,92.79,3
20131201|2013-04-08 07:30,8,92.71,92.71,92.45,92.45,37
20131201|2013-04-08 08:00,8,92.37,92.52,92.36,92.52,9
20131201|2013-04-08 08:30,8,92.42,92.46,92.11,92.11,19
20131201|2013-04-08 09:00,8,92.26,92.54,92.26,92.39,48
20131201|2013-04-08 09:30,8,92.54,92.64,92.44,92.45,25
20131201|2013-04-08 10:00,8,92.33,92.63,92.27,92.34,15
20131201|2013-04-08 10:30,8,92.19,92.19,91.83,92.03,29
20131201|2013-04-08 11:00,8,92.02,92.23,91.95,92.22,6
20131201|2013-04-08 11:30,8,92.17,92.17,92.17,92.17,5
20131201|2013-04-08 12:30,8,92.39,92.6,92.39,92.53,210
20131201|2013-04-08 13:00,8,92.44,92.78,92.43,92.72,179
20131201|2013-04-08 13:30,8,92.76,92.8,92.74,92.8,155
20131201|2013-04-08 15:30,8,92.87,92.87,92.87,92.87,1
20131201|2013-04-09 01:30,9,92.96,92.98,92.96,92.98,4
20131201|2013-04-09 02:00,9,92.99,93.05,92.91,92.91,17
20131201|2013-04-09 02:30,9,93.03,93.03,93.03,93.03,1
20131201|2013-04-09 06:30,9,92.79,92.79,92.79,92.79,6
20131201|2013-04-09 07:30,9,92.88,92.88,92.87,92.87,2
20131201|2013-04-09 08:00,9,92.95,92.95,92.51,92.51,5
20131201|2013-04-09 08:30,9,92.61,92.62,92.32,92.32,30
20131201|2013-04-09 09:00,9,92.31,92.78,92.3,92.77,31
20131201|2013-04-09 09:30,9,92.77,92.77,92.54,92.68,40
20131201|2013-04-09 10:00,9,92.62,92.67,92.54,92.67,46
20131201|2013-04-09 10:30,9,92.58,93.45,92.58,93.43,152
20131201|2013-04-09 11:00,9,93.45,93.56,93.33,93.35,337
20131201|2013-04-09 11:30,9,93.53,93.64,93.35,93.35,59
20131201|2013-04-09 12:00,9,93.6,93.6,93.5,93.5,35
20131201|2013-04-09 12:30,9,93.47,93.57,93.39,93.53,18
20131201|2013-04-09 13:00,9,93.4,93.51,93.37,93.5,25
20131201|2013-04-09 13:30,9,93.51,93.54,93.5,93.5,21
20131201|2013-04-09 14:00,9,93.45,93.47,93.45,93.45,73
20131201|2013-04-09 14:30,9,93.45,93.45,93.2,93.2,530
20131201|2013-04-09 15:00,9,93.22,93.32,93.22,93.3,33
20131201|2013-04-09 15:30,9,93.25,93.25,93.25,93.25,22
20131201|2013-04-09 22:30,10,93.2,93.21,93.2,93.21,6
20131201|2013-04-10 00:00,10,93.14,93.14,93.14,93.14,1
20131201|2013-04-10 02:00,10,93.17,93.27,93.17,93.27,5
20131201|2013-04-10 02:30,10,93.43,93.43,93.43,93.43,1
20131201|2013-04-10 03:00,10,93.46,93.48,93.35,93.37,25
20131201|2013-04-10 03:30,10,93.31,93.31,93.3,93.31,10
20131201|2013-04-10 04:00,10,93.32,93.38,93.32,93.38,4
20131201|2013-04-10 05:00,10,93.31,93.32,93.31,93.32,3
20131201|2013-04-10 05:30,10,93.22,93.23,93.19,93.23,4
20131201|2013-04-10 06:00,10,93.24,93.24,93.24,93.24,1
20131201|2013-04-10 06:30,10,93.2,93.2,93.01,93.01,5
20131201|2013-04-10 07:00,10,93.04,93.04,92.98,92.99,24
20131201|2013-04-10 08:00,10,92.95,93.11,92.95,93.11,16
20131201|2013-04-10 08:30,10,93.31,93.31,93.31,93.31,2
20131201|2013-04-10 09:00,10,93.28,93.28,93.2,93.2,3
20131201|2013-04-10 09:30,10,93.42,93.45,92.9,93.36,24
20131201|2013-04-10 10:00,10,93.26,93.45,93.11,93.23,119
20131201|2013-04-10 10:30,10,93.28,93.43,93.27,93.4,22
20131201|2013-04-10 11:00,10,93.31,93.31,93.28,93.28,3
20131201|2013-04-10 12:00,10,93.31,93.64,93.31,93.63,6
20131201|2013-04-10 12:30,10,93.45,93.6,93.45,93.6,101
20131201|2013-04-10 13:00,10,93.67,94.03,93.67,93.89,67
20131201|2013-04-10 13:30,10,93.81,93.81,93.8,93.8,4
20131201|2013-04-10 15:30,10,93.88,93.88,93.88,93.88,1
20131201|2013-04-11 03:00,11,93.67,93.69,93.67,93.69,2
20131201|2013-04-11 04:00,11,93.79,93.79,93.79,93.79,1
20131201|2013-04-11 04:30,11,93.81,93.81,93.81,93.81,2
20131201|2013-04-11 05:30,11,93.82,93.82,93.82,93.82,1
20131201|2013-04-11 07:00,11,93.7,93.7,93.7,93.7,1
20131201|2013-04-11 07:30,11,93.77,93.77,93.59,93.59,4
20131201|2013-04-11 08:00,11,93.66,93.76,93.46,93.54,45
20131201|2013-04-11 08:30,11,93.43,93.53,93.32,93.53,36
20131201|2013-04-11 09:00,11,93.59,93.6,93.57,93.6,4
20131201|2013-04-11 09:30,11,93.69,93.69,93.47,93.47,7
20131201|2013-04-11 10:00,11,93.51,93.54,93.45,93.45,14
20131201|2013-04-11 10:30,11,93.33,93.33,92.74,92.82,105
20131201|2013-04-11 11:00,11,92.58,92.77,92.58,92.68,24
20131201|2013-04-11 11:30,11,92.74,92.88,92.74,92.88,12
20131201|2013-04-11 12:00,11,92.91,92.92,92.78,92.78,6
20131201|2013-04-11 12:30,11,92.79,93.07,92.79,92.94,133
20131201|2013-04-11 13:00,11,92.91,92.97,92.49,92.89,82
20131201|2013-04-11 13:30,11,92.83,92.84,92.78,92.8,73
20131201|2013-04-11 14:00,11,92.74,92.74,92.64,92.69,22
20131201|2013-04-11 14:30,11,92.74,92.84,92.74,92.84,11
20131201|2013-04-12 01:30,12,92.63,92.63,92.55,92.55,13
20131201|2013-04-12 02:30,12,92.54,92.54,92.54,92.54,2
20131201|2013-04-12 03:00,12,92.38,92.4,92.38,92.4,3
20131201|2013-04-12 04:00,12,92.01,92.01,92,92,3
20131201|2013-04-12 04:30,12,91.88,92.14,91.88,92.14,38
20131201|2013-04-12 05:00,12,92,92.07,92,92.07,7
20131201|2013-04-12 05:30,12,92.04,92.04,92,92.01,5
20131201|2013-04-12 06:00,12,92,92,91.87,91.88,5
20131201|2013-04-12 06:30,12,91.9,91.98,91.75,91.75,13
20131201|2013-04-12 07:00,12,91.8,91.89,91.51,91.76,78
20131201|2013-04-12 07:30,12,91.66,91.89,91.56,91.59,46
20131201|2013-04-12 08:00,12,91.53,91.57,91.06,91.13,166
20131201|2013-04-12 08:30,12,91.29,91.54,91.13,91.13,48
20131201|2013-04-12 09:00,12,91.1,91.17,90.92,90.99,44
20131201|2013-04-12 09:30,12,91.07,91.07,90.47,90.47,75
20131201|2013-04-12 10:00,12,90.45,90.64,90.24,90.53,73
20131201|2013-04-12 10:30,12,90.54,90.91,90.45,90.91,52
20131201|2013-04-12 11:00,12,90.83,90.94,90.51,90.56,141
20131201|2013-04-12 11:30,12,90.9,90.92,90.7,90.78,127
20131201|2013-04-12 12:00,12,90.78,90.85,90.75,90.75,25
20131201|2013-04-12 12:30,12,90.72,91.17,90.72,91.03,152
20131201|2013-04-12 13:00,12,91.34,91.5,90.97,90.98,80
20131201|2013-04-12 13:30,12,90.97,91,90.88,91,15
20131201|2013-04-12 14:00,12,90.97,90.97,90.91,90.91,3
20131201|2013-04-12 15:00,12,90.75,90.75,90.74,90.74,4
20131201|2013-04-12 15:30,12,90.68,90.68,90.68,90.68,1
20131201|2013-04-14 20:30,15,90.29,90.29,90.21,90.26,3
20131201|2013-04-14 21:00,15,90.17,90.17,89.36,89.86,5
20131201|2013-04-14 21:30,15,89.9,89.95,89.5,89.5,12
20131201|2013-04-14 22:30,15,89.24,89.24,88.86,88.86,5
20131201|2013-04-14 23:30,15,88.65,88.68,88.49,88.49,5
20131201|2013-04-15 00:00,15,88.74,88.74,88.74,88.74,1
20131201|2013-04-15 00:30,15,88.93,88.93,88.93,88.93,1
20131201|2013-04-15 01:00,15,88.9,88.9,88.84,88.85,4
20131201|2013-04-15 01:30,15,89.15,89.25,89.15,89.15,6
20131201|2013-04-15 02:00,15,89.26,89.34,89.07,89.17,15
20131201|2013-04-15 02:30,15,89.2,89.2,89.2,89.2,1
20131201|2013-04-15 03:00,15,88.99,89.1,88.98,89.04,49
20131201|2013-04-15 03:30,15,89.01,89.01,88.74,88.79,34
20131201|2013-04-15 04:00,15,88.81,88.86,88.62,88.62,16
20131201|2013-04-15 04:30,15,88.56,88.67,88.45,88.5,100
20131201|2013-04-15 05:00,15,88.43,88.47,88.11,88.47,68
20131201|2013-04-15 05:30,15,88.63,88.85,88.53,88.77,20
20131201|2013-04-15 06:00,15,88.94,88.94,88.88,88.88,6
20131201|2013-04-15 06:30,15,88.97,89.3,88.97,89.3,11
20131201|2013-04-15 07:00,15,89.32,89.8,89.32,89.53,6
20131201|2013-04-15 07:30,15,89.61,89.69,89.49,89.58,16
20131201|2013-04-15 08:00,15,89.51,89.58,89.09,89.09,36
20131201|2013-04-15 08:30,15,89.19,89.31,88.92,88.97,349
20131201|2013-04-15 09:00,15,88.83,88.83,88.45,88.6,238
20131201|2013-04-15 09:30,15,88.71,88.71,87.87,87.93,32
20131201|2013-04-15 10:00,15,88.13,88.3,88.02,88.17,90
20131201|2013-04-15 10:30,15,88.3,88.7,88.3,88.3,49
20131201|2013-04-15 11:00,15,88.39,88.62,88.39,88.56,160
20131201|2013-04-15 11:30,15,88.78,89.04,88.55,88.55,117
20131201|2013-04-15 12:00,15,88.73,88.75,88.45,88.54,119
20131201|2013-04-15 12:30,15,88.68,89.03,88.65,88.76,48
20131201|2013-04-15 13:00,15,88.8,88.8,88.15,88.6,104
20131201|2013-04-15 13:30,15,88.55,88.66,88.52,88.63,39
20131201|2013-04-15 14:00,15,88.39,88.39,88.36,88.36,9
20131201|2013-04-15 14:30,15,88.23,88.23,88.23,88.23,8
20131201|2013-04-15 15:30,15,87.87,87.87,87.32,87.32,13
20131201|2013-04-15 16:00,15,87.64,87.64,87.24,87.37,10
20131201|2013-04-15 19:00,16,87.32,87.32,87.32,87.32,1
20131201|2013-04-15 19:30,16,86.79,86.79,86.78,86.78,3
20131201|2013-04-15 20:00,16,86.61,86.61,86.47,86.47,2
20131201|2013-04-15 20:30,16,86.5,86.5,86.27,86.27,20
20131201|2013-04-15 21:00,16,86.25,86.69,86.25,86.69,11
20131201|2013-04-15 22:00,16,86.99,87.01,86.99,87.01,8
20131201|2013-04-15 22:30,16,87.27,87.27,87.07,87.11,19
20131201|2013-04-15 23:00,16,87.55,87.56,87.47,87.5,11
20131201|2013-04-16 00:00,16,87.82,87.92,87.82,87.92,12
20131201|2013-04-16 00:30,16,87.91,88.07,87.91,88.07,8
20131201|2013-04-16 01:00,16,88.19,88.36,88.19,88.36,16
20131201|2013-04-16 01:30,16,88.22,88.22,88.2,88.2,4
20131201|2013-04-16 02:00,16,88.11,88.12,88.07,88.12,13
20131201|2013-04-16 02:30,16,87.96,88.04,87.52,87.86,35
20131201|2013-04-16 03:00,16,87.77,87.92,87.61,87.92,13
20131201|2013-04-16 03:30,16,87.87,88.1,87.83,88.1,26
20131201|2013-04-16 04:00,16,88.06,88.19,88.06,88.19,12
20131201|2013-04-16 04:30,16,88.47,88.55,88.47,88.55,2
20131201|2013-04-16 05:30,16,88.37,88.37,88.37,88.37,10
20131201|2013-04-16 06:00,16,88.13,88.75,88.13,88.75,26
20131201|2013-04-16 06:30,16,88.47,88.67,88.47,88.67,10
20131201|2013-04-16 07:00,16,88.67,88.68,88.48,88.53,15
20131201|2013-04-16 07:30,16,88.63,88.64,88.45,88.53,29
20131201|2013-04-16 08:00,16,88.49,88.75,88.42,88.49,49
20131201|2013-04-16 08:30,16,88.38,88.38,88,88.28,128
20131201|2013-04-16 09:00,16,88.11,88.11,87.73,87.73,13
20131201|2013-04-16 09:30,16,87.89,88.11,87.82,88.11,7
20131201|2013-04-16 10:00,16,88.13,88.13,87.76,87.81,48
20131201|2013-04-16 10:30,16,87.84,88.47,87.83,88.47,85
20131201|2013-04-16 11:00,16,88.18,88.19,87.96,88.02,9
20131201|2013-04-16 11:30,16,88.08,88.21,88.07,88.14,8
20131201|2013-04-16 12:00,16,88.26,88.58,88.26,88.58,20
20131201|2013-04-16 12:30,16,88.53,88.77,88.52,88.56,81
20131201|2013-04-16 13:00,16,88.62,88.71,88.43,88.71,26
20131201|2013-04-16 13:30,16,88.51,88.51,88.51,88.51,17
20131201|2013-04-16 14:00,16,88.5,88.65,88.5,88.65,91
20131201|2013-04-16 21:00,17,88.86,88.87,88.86,88.87,4
20131201|2013-04-16 22:00,17,88.63,88.63,88.63,88.63,1
20131201|2013-04-16 22:30,17,88.59,88.68,88.59,88.68,8
20131201|2013-04-17 00:00,17,88.69,88.69,88.69,88.69,1
20131201|2013-04-17 02:30,17,88.29,88.35,88.29,88.35,7
20131201|2013-04-17 03:00,17,88.17,88.17,88.17,88.17,1
20131201|2013-04-17 04:30,17,87.9,87.9,87.85,87.85,3
20131201|2013-04-17 05:00,17,87.94,87.94,87.94,87.94,2
20131201|2013-04-17 05:30,17,88.1,88.1,87.87,87.87,3
20131201|2013-04-17 06:00,17,87.83,87.83,87.71,87.71,22
20131201|2013-04-17 06:30,17,87.3,87.41,87.24,87.4,10
20131201|2013-04-17 07:00,17,87.4,87.4,87.09,87.28,52
20131201|2013-04-17 07:30,17,87.21,87.6,87.14,87.6,40
20131201|2013-04-17 08:00,17,87.43,87.88,87.41,87.66,441
20131201|2013-04-17 08:30,17,87.5,87.55,87.36,87.5,101
20131201|2013-04-17 09:00,17,87.39,87.65,87.36,87.64,38
20131201|2013-04-17 09:30,17,87.61,87.61,87.07,87.07,245
20131201|2013-04-17 10:00,17,86.97,86.98,86.69,86.75,18
20131201|2013-04-17 10:30,17,86.92,86.92,86.72,86.72,3
20131201|2013-04-17 11:00,17,86.75,86.75,85.99,86.01,87
20131201|2013-04-17 11:30,17,86.21,86.41,86.06,86.33,11
20131201|2013-04-17 12:00,17,86.35,86.35,86.35,86.35,1
20131201|2013-04-17 12:30,17,86.56,86.74,86.48,86.52,84
20131201|2013-04-17 13:00,17,86.63,86.67,86.47,86.47,6
20131201|2013-04-17 13:30,17,86.59,86.59,86.59,86.59,5
20131201|2013-04-17 19:00,18,86.11,86.11,86.11,86.11,1
20131201|2013-04-17 20:00,18,85.51,85.51,85.51,85.51,10
20131201|2013-04-17 21:00,18,86.09,86.1,86.09,86.1,5
20131201|2013-04-17 21:30,18,86.11,86.11,86.04,86.06,15
20131201|2013-04-17 22:00,18,86.31,86.39,86.31,86.39,16
20131201|2013-04-17 22:30,18,86.44,86.71,86.44,86.71,14
20131201|2013-04-17 23:30,18,86.63,86.63,86.63,86.63,2
20131201|2013-04-18 02:30,18,86.54,86.7,86.54,86.7,7
20131201|2013-04-18 03:00,18,86.67,86.67,86.67,86.67,1
20131201|2013-04-18 03:30,18,86.66,87.18,86.66,87.18,18
20131201|2013-04-18 04:00,18,87.48,87.5,87.48,87.5,5
20131201|2013-04-18 04:30,18,87.45,87.5,87.42,87.43,15
20131201|2013-04-18 05:00,18,87.38,87.38,87.23,87.23,6
20131201|2013-04-18 05:30,18,87.48,87.5,87.48,87.5,14
20131201|2013-04-18 06:00,18,87.6,87.6,87.6,87.6,1
20131201|2013-04-18 07:00,18,87.68,87.74,87.64,87.64,16
20131201|2013-04-18 07:30,18,87.54,87.55,87.03,87.03,35
20131201|2013-04-18 08:00,18,87,87.08,86.8,86.91,124
20131201|2013-04-18 08:30,18,86.86,87.15,86.76,86.93,26
20131201|2013-04-18 09:00,18,86.74,86.74,86.05,86.36,128
20131201|2013-04-18 09:30,18,86.53,86.69,86.19,86.62,46
20131201|2013-04-18 10:00,18,86.53,86.99,86.52,86.86,192
20131201|2013-04-18 10:30,18,86.78,86.88,86.78,86.79,8
20131201|2013-04-18 11:00,18,87.22,87.26,86.89,87.18,28
20131201|2013-04-18 11:30,18,87.21,87.4,87.07,87.36,15
20131201|2013-04-18 12:00,18,87.63,87.63,87.2,87.3,318
20131201|2013-04-18 12:30,18,87.38,87.38,86.85,86.85,113
20131201|2013-04-18 13:00,18,86.88,87.25,86.61,87.22,60
20131201|2013-04-18 13:30,18,87.23,87.41,87.23,87.35,9
20131201|2013-04-18 14:00,18,87.53,87.71,87.53,87.71,4
20131201|2013-04-18 15:00,18,87.71,87.71,87.71,87.71,15
20131201|2013-04-19 01:00,19,87.86,87.91,87.86,87.91,3
20131201|2013-04-19 02:00,19,87.77,87.78,87.77,87.78,2
20131201|2013-04-19 03:00,19,87.84,87.84,87.68,87.71,19
20131201|2013-04-19 04:00,19,87.77,87.77,87.7,87.7,3
20131201|2013-04-19 04:30,19,88.03,88.03,88.03,88.03,1
20131201|2013-04-19 05:00,19,88.07,88.07,88.07,88.07,2
20131201|2013-04-19 05:30,19,88.07,88.17,88.06,88.17,13
20131201|2013-04-19 06:00,19,88.13,88.13,88.13,88.13,2
20131201|2013-04-19 06:30,19,87.85,87.85,87.67,87.68,9
20131201|2013-04-19 07:00,19,87.73,87.73,87.73,87.73,1
20131201|2013-04-19 07:30,19,87.64,87.64,87.59,87.63,22
20131201|2013-04-19 08:00,19,87.63,87.69,87.38,87.66,64
20131201|2013-04-19 08:30,19,87.42,87.53,87.3,87.41,24
20131201|2013-04-19 09:00,19,87.71,87.71,87.68,87.68,3
20131201|2013-04-19 09:30,19,87.63,87.81,87.42,87.5,40
20131201|2013-04-19 10:00,19,87.67,87.67,87.46,87.46,14
20131201|2013-04-19 10:30,19,87.43,87.48,87.31,87.44,19
20131201|2013-04-19 11:00,19,87.48,87.54,87.48,87.54,4
20131201|2013-04-19 11:30,19,87.56,87.57,87.35,87.35,23
20131201|2013-04-19 12:00,19,87.32,87.36,87.12,87.36,52
20131201|2013-04-19 12:30,19,87.38,87.52,87.31,87.51,72
20131201|2013-04-19 13:00,19,87.58,87.79,87.42,87.52,392
20131201|2013-04-19 13:30,19,87.36,87.36,87.29,87.29,4
20131201|2013-04-19 14:00,19,87.37,87.39,87.37,87.39,4
20131201|2013-04-19 15:00,19,87.43,87.43,87.43,87.43,1
20131201|2013-04-22 04:00,22,87.78,87.96,87.78,87.9,26
20131201|2013-04-22 04:30,22,87.93,88.24,87.93,88.24,9
20131201|2013-04-22 05:00,22,88.18,88.35,88.18,88.35,11
20131201|2013-04-22 05:30,22,88.16,88.27,88.16,88.27,2
20131201|2013-04-22 06:00,22,88.31,88.31,88.31,88.31,2
20131201|2013-04-22 06:30,22,88.1,88.11,88.07,88.07,7
20131201|2013-04-22 07:00,22,88.08,88.57,88.08,88.57,10
20131201|2013-04-22 07:30,22,88.55,88.61,88.45,88.46,8
20131201|2013-04-22 08:00,22,88.31,88.33,87.94,87.94,48
20131201|2013-04-22 08:30,22,87.89,87.94,87.84,87.88,23
20131201|2013-04-22 09:00,22,87.82,87.82,87.5,87.6,40
20131201|2013-04-22 09:30,22,87.53,87.83,87.18,87.8,50
20131201|2013-04-22 10:00,22,87.85,87.98,87.84,87.98,14
20131201|2013-04-22 10:30,22,88.08,88.15,88.08,88.11,5
20131201|2013-04-22 11:00,22,88.17,88.17,88.17,88.17,1
20131201|2013-04-22 11:30,22,88.3,88.46,88.3,88.36,13
20131201|2013-04-22 12:00,22,88.39,88.39,88.26,88.26,9
20131201|2013-04-22 12:30,22,88.37,88.43,88.28,88.43,8
20131201|2013-04-22 13:00,22,88.58,88.68,88.58,88.68,12
20131201|2013-04-22 13:30,22,88.67,88.83,88.67,88.75,25
20131201|2013-04-22 14:00,22,88.79,88.99,88.79,88.8,7
20131201|2013-04-22 14:30,22,88.8,88.8,88.8,88.8,1
20131201|2013-04-22 21:00,23,88.44,88.44,88.44,88.44,1
20131201|2013-04-23 01:30,23,87.91,87.91,87.83,87.85,6
20131201|2013-04-23 02:00,23,88.03,88.03,87.77,87.77,4
20131201|2013-04-23 02:30,23,87.74,87.75,87.74,87.75,4
20131201|2013-04-23 03:00,23,87.92,87.92,87.92,87.92,2
20131201|2013-04-23 03:30,23,87.66,87.66,87.53,87.53,6
20131201|2013-04-23 04:00,23,87.64,87.83,87.64,87.83,6
20131201|2013-04-23 04:30,23,87.92,88,87.92,87.97,10
20131201|2013-04-23 05:00,23,87.93,87.93,87.82,87.82,20
20131201|2013-04-23 05:30,23,88.01,88.01,88.01,88.01,2
20131201|2013-04-23 06:00,23,88.24,88.24,88.13,88.13,12
20131201|2013-04-23 06:30,23,88.09,88.09,88.04,88.04,6
20131201|2013-04-23 07:00,23,88.11,88.13,87.88,87.88,13
20131201|2013-04-23 07:30,23,87.98,87.98,87.61,87.61,21
20131201|2013-04-23 08:00,23,87.72,87.99,87.7,87.99,25
20131201|2013-04-23 08:30,23,88.02,88.07,87.86,87.96,36
20131201|2013-04-23 09:00,23,87.96,88.36,87.95,88.35,28
20131201|2013-04-23 09:30,23,88.16,88.17,88.01,88.05,24
20131201|2013-04-23 10:00,23,88.1,88.5,88.1,88.48,27
20131201|2013-04-23 10:30,23,88.48,88.69,88.43,88.66,40
20131201|2013-04-23 11:00,23,88.74,88.74,88.59,88.59,7
20131201|2013-04-23 11:30,23,88.69,88.69,88.55,88.55,8
20131201|2013-04-23 12:00,23,88.45,88.61,88,88.27,29
20131201|2013-04-23 12:30,23,88.3,88.59,88.29,88.57,16
20131201|2013-04-23 13:00,23,88.55,88.8,88.55,88.8,25
20131201|2013-04-23 13:30,23,88.78,88.83,88.78,88.79,10
20131201|2013-04-23 14:00,23,88.98,88.98,88.98,88.98,1
20131201|2013-04-23 14:30,23,88.94,88.94,88.94,88.94,2
20131201|2013-04-23 20:00,24,89.14,89.14,89.14,89.14,1
20131201|2013-04-23 20:30,24,89,89,89,89,6
20131201|2013-04-23 21:00,24,88.95,88.95,88.91,88.91,2
20131201|2013-04-23 21:30,24,88.84,88.84,88.79,88.79,5
20131201|2013-04-24 02:00,24,89.21,89.23,89.21,89.23,2
20131201|2013-04-24 02:30,24,89.28,89.33,89.28,89.33,9
20131201|2013-04-24 03:30,24,89.12,89.22,89.09,89.22,10
20131201|2013-04-24 04:00,24,89.35,89.39,89.35,89.39,10
20131201|2013-04-24 04:30,24,89.34,89.36,89.34,89.36,2
20131201|2013-04-24 05:00,24,89.4,89.4,89.28,89.31,13
20131201|2013-04-24 05:30,24,89.36,89.36,89.16,89.16,19
20131201|2013-04-24 06:00,24,89.2,89.2,89.13,89.2,5
20131201|2013-04-24 06:30,24,89.14,89.2,89.14,89.15,7
20131201|2013-04-24 07:00,24,89.02,89.02,88.98,88.98,9
20131201|2013-04-24 07:30,24,88.97,89.06,88.97,88.98,32
20131201|2013-04-24 08:00,24,89,89.3,88.95,89.27,36
20131201|2013-04-24 08:30,24,89.28,89.28,89.16,89.26,15
20131201|2013-04-24 09:00,24,89.44,89.68,89.44,89.68,87
20131201|2013-04-24 09:30,24,89.82,89.82,89.47,89.58,39
20131201|2013-04-24 10:00,24,89.76,90.07,89.76,90.05,28
20131201|2013-04-24 10:30,24,90.13,90.4,90.13,90.4,37
20131201|2013-04-24 11:00,24,90.37,90.4,90.11,90.21,345
20131201|2013-04-24 11:30,24,90.16,90.42,90.11,90.33,99
20131201|2013-04-24 12:00,24,90.3,90.48,90.3,90.48,55
20131201|2013-04-24 12:30,24,90.49,90.59,90.4,90.56,151
20131201|2013-04-24 13:00,24,90.53,90.72,90.38,90.69,141
20131201|2013-04-24 13:30,24,90.67,90.71,90.6,90.71,71
20131201|2013-04-24 14:00,24,90.79,90.79,90.79,90.79,4
20131201|2013-04-24 14:30,24,90.81,90.81,90.81,90.81,2
20131201|2013-04-24 19:00,25,90.82,90.82,90.82,90.82,1
20131201|2013-04-25 01:00,25,91.07,91.07,91.07,91.07,2
20131201|2013-04-25 02:00,25,90.89,90.89,90.89,90.89,5
20131201|2013-04-25 03:00,25,90.68,90.68,90.65,90.65,2
20131201|2013-04-25 03:30,25,90.8,90.8,90.8,90.8,1
20131201|2013-04-25 04:30,25,90.83,90.83,90.83,90.83,1
20131201|2013-04-25 05:00,25,90.93,91.05,90.93,91.04,5
20131201|2013-04-25 05:30,25,90.93,90.93,90.93,90.93,1
20131201|2013-04-25 06:00,25,90.85,90.85,90.77,90.77,3
20131201|2013-04-25 06:30,25,90.69,90.69,90.59,90.59,7
20131201|2013-04-25 07:00,25,91.02,91.07,91.01,91.07,14
20131201|2013-04-25 07:30,25,91.07,91.16,90.97,91.08,17
20131201|2013-04-25 08:00,25,90.89,90.89,90.4,90.4,229
20131201|2013-04-25 08:30,25,90.55,90.74,90.47,90.74,15
20131201|2013-04-25 09:00,25,90.58,90.91,90.53,90.83,13
20131201|2013-04-25 09:30,25,90.72,90.85,90.6,90.6,89
20131201|2013-04-25 10:00,25,90.72,91.29,90.72,91.28,48
20131201|2013-04-25 10:30,25,91.14,91.35,91.07,91.35,36
20131201|2013-04-25 11:00,25,91.33,91.56,91.33,91.47,205
20131201|2013-04-25 11:30,25,91.54,91.65,91.52,91.52,12
20131201|2013-04-25 12:00,25,91.55,92.07,91.52,91.96,109
20131201|2013-04-25 12:30,25,92.04,92.48,92.01,92.47,52
20131201|2013-04-25 13:00,25,92.39,92.8,92.39,92.67,87
20131201|2013-04-25 13:30,25,92.61,92.61,92.27,92.27,40
20131201|2013-04-25 14:00,25,92.19,92.19,92.19,92.19,37
20131201|2013-04-25 15:00,25,92.43,92.43,92.39,92.39,2
20131201|2013-04-26 01:30,26,92.28,92.28,92.28,92.28,1
20131201|2013-04-26 02:00,26,92.11,92.11,91.98,91.98,6
20131201|2013-04-26 02:30,26,91.92,91.92,91.92,91.92,1
20131201|2013-04-26 03:00,26,91.9,92.15,91.9,92.14,10
20131201|2013-04-26 03:30,26,92.2,92.2,91.97,92.02,8
20131201|2013-04-26 04:00,26,91.9,92,91.9,91.99,3
20131201|2013-04-26 05:30,26,92.04,92.04,92.04,92.04,1
20131201|2013-04-26 06:00,26,92,92,92,92,1
20131201|2013-04-26 06:30,26,92.2,92.35,92.2,92.35,6
20131201|2013-04-26 07:00,26,92.05,92.1,92.05,92.09,4
20131201|2013-04-26 07:30,26,92.17,92.48,92.16,92.27,22
20131201|2013-04-26 08:00,26,92.28,92.28,92.04,92.11,9
20131201|2013-04-26 08:30,26,91.93,92.26,91.93,92.25,12
20131201|2013-04-26 09:00,26,92.01,92.05,91.91,91.94,178
20131201|2013-04-26 09:30,26,91.96,92.12,91.94,92.08,31
20131201|2013-04-26 10:00,26,92.09,92.09,91.69,91.79,127
20131201|2013-04-26 10:30,26,91.86,91.86,91.17,91.38,81
20131201|2013-04-26 11:00,26,91.22,91.57,91.07,91.57,29
20131201|2013-04-26 11:30,26,91.59,91.68,91.55,91.68,8
20131201|2013-04-26 12:00,26,91.83,91.99,91.78,91.78,237
20131201|2013-04-26 12:30,26,91.96,92.07,91.96,92.07,97
20131201|2013-04-26 13:00,26,92.01,92.05,91.85,91.85,23
20131201|2013-04-26 13:30,26,91.85,91.85,91.64,91.65,162
20131201|2013-04-26 14:00,26,91.75,91.75,91.66,91.68,8
20131201|2013-04-26 14:30,26,91.76,91.78,91.76,91.78,87
20131201|2013-04-29 01:30,29,91.5,91.5,91.5,91.5,2
20131201|2013-04-29 02:00,29,91.9,91.9,91.9,91.9,1
20131201|2013-04-29 03:00,29,91.93,91.93,91.9,91.91,3
20131201|2013-04-29 03:30,29,91.87,91.87,91.87,91.87,1
20131201|2013-04-29 04:30,29,92.08,92.09,92.06,92.06,10
20131201|2013-04-29 05:00,29,92.1,92.1,92.1,92.1,1
20131201|2013-04-29 06:00,29,92.03,92.03,91.9,91.96,5
20131201|2013-04-29 06:30,29,91.92,91.92,91.88,91.9,17
20131201|2013-04-29 07:00,29,92.08,92.08,92.01,92.01,3
20131201|2013-04-29 07:30,29,91.92,91.92,91.92,91.92,1
20131201|2013-04-29 08:00,29,92.26,92.42,92.25,92.25,34
20131201|2013-04-29 08:30,29,92.17,92.24,92.04,92.24,19
20131201|2013-04-29 09:00,29,92.21,92.49,92.16,92.32,24
20131201|2013-04-29 09:30,29,92.27,92.81,92.16,92.81,98
20131201|2013-04-29 10:00,29,92.87,92.95,92.72,92.72,65
20131201|2013-04-29 10:30,29,92.81,92.81,92.55,92.7,13
20131201|2013-04-29 11:00,29,92.63,92.63,92.58,92.58,3
20131201|2013-04-29 11:30,29,92.77,92.86,92.77,92.77,10
20131201|2013-04-29 12:00,29,92.79,92.83,92.79,92.83,2
20131201|2013-04-29 12:30,29,92.79,93.14,92.79,93.05,12
20131201|2013-04-29 13:00,29,93.05,93.21,92.85,93.02,177
20131201|2013-04-29 13:30,29,93.01,93.01,93,93,6
20131201|2013-04-29 14:00,29,92.82,92.82,92.82,92.82,2
20131201|2013-04-29 14:30,29,92.8,92.8,92.8,92.8,1
20131201|2013-04-30 06:30,30,92.83,92.83,92.83,92.83,1
20131201|2013-04-30 07:00,30,92.64,92.64,92.43,92.43,4
20131201|2013-04-30 07:30,30,92.67,92.69,92.59,92.69,3
20131201|2013-04-30 08:00,30,92.85,93.01,92.85,93.01,10
20131201|2013-04-30 08:30,30,92.77,92.77,92.33,92.33,12
20131201|2013-04-30 09:00,30,92.49,92.49,92.16,92.17,18
20131201|2013-04-30 09:30,30,92.35,92.35,92.32,92.34,3
20131201|2013-04-30 10:00,30,92.17,92.4,91.79,91.79,45
20131201|2013-04-30 10:30,30,91.92,92.19,91.92,92.19,14
20131201|2013-04-30 11:00,30,92.06,92.06,92,92,11
20131201|2013-04-30 11:30,30,91.96,92.23,91.9,92.14,15
20131201|2013-04-30 12:00,30,92.15,92.15,91.98,92.03,34
20131201|2013-04-30 12:30,30,92.02,92.03,91.98,91.98,4
20131201|2013-04-30 13:00,30,91.87,92.16,91.68,92.09,63
20131201|2013-04-30 13:30,30,92,92.04,91.98,92.02,87
20131201|2013-04-30 14:00,30,91.89,91.92,91.89,91.92,26
20131201|2013-04-30 14:30,30,91.83,91.83,91.57,91.7,37
20131201|2013-04-30 15:00,30,91.67,91.67,91.66,91.66,3
20131201|2013-04-30 15:30,30,91.38,91.7,91.38,91.7,2
20131201|2013-04-30 22:00,1,91.66,91.66,91.66,91.66,1
20131201|2013-05-01 01:00,1,91.67,91.7,91.67,91.7,2
20131201|2013-05-01 02:30,1,91.31,91.48,91.3,91.48,9
20131201|2013-05-01 03:00,1,91.66,91.66,91.66,91.66,2
20131201|2013-05-01 03:30,1,91.67,91.67,91.57,91.57,2
20131201|2013-05-01 04:00,1,91.48,91.48,91.48,91.48,2
20131201|2013-05-01 05:00,1,91.17,91.17,90.71,90.71,17
20131201|2013-05-01 05:30,1,90.8,90.8,90.79,90.79,6
20131201|2013-05-01 06:00,1,91.07,91.23,91.07,91.23,12
20131201|2013-05-01 06:30,1,90.7,90.7,90.65,90.65,7
20131201|2013-05-01 07:00,1,90.57,90.71,90.34,90.54,30
20131201|2013-05-01 07:30,1,90.51,90.54,90.06,90.06,24
20131201|2013-05-01 08:00,1,90.15,90.15,89.52,89.64,49
20131201|2013-05-01 08:30,1,89.72,90.01,89.54,89.54,240
20131201|2013-05-01 09:00,1,89.68,89.9,89.55,89.66,41
20131201|2013-05-01 09:30,1,89.56,89.56,89.11,89.24,47
20131201|2013-05-01 10:00,1,89.37,89.41,89.01,89.09,13
20131201|2013-05-01 10:30,1,89.11,89.12,88.81,88.89,26
20131201|2013-05-01 11:00,1,89.02,89.2,88.96,89.06,20
20131201|2013-05-01 11:30,1,89.29,89.45,89.29,89.41,213
20131201|2013-05-01 12:00,1,89.47,89.77,89.47,89.57,20
20131201|2013-05-01 12:30,1,89.59,89.59,89.2,89.56,41
20131201|2013-05-01 13:00,1,89.64,89.81,89.52,89.81,25
20131201|2013-05-01 13:30,1,89.82,89.93,89.76,89.9,26
20131201|2013-05-01 14:00,1,89.83,89.9,89.77,89.77,79
20131201|2013-05-01 14:30,1,89.76,89.83,89.74,89.8,57
20131201|2013-05-01 15:00,1,89.85,89.85,89.81,89.81,42
20131201|2013-05-02 00:00,2,89.92,89.92,89.92,89.92,1
20131201|2013-05-02 02:00,2,89.77,89.87,89.77,89.87,6
20131201|2013-05-02 02:30,2,90.01,90.01,90.01,90.01,1
20131201|2013-05-02 03:30,2,89.85,89.85,89.85,89.85,1
20131201|2013-05-02 04:30,2,90.01,90.25,90.01,90.25,4
20131201|2013-05-02 05:30,2,90.32,90.38,90.32,90.38,2
20131201|2013-05-02 06:00,2,90.3,90.32,90.25,90.32,3
20131201|2013-05-02 06:30,2,90.38,90.38,90.21,90.21,12
20131201|2013-05-02 07:00,2,90.32,90.43,90.08,90.18,44
20131201|2013-05-02 07:30,2,90.23,90.51,90.09,90.22,44
20131201|2013-05-02 08:00,2,90.14,90.51,90.08,90.24,52
20131201|2013-05-02 08:30,2,90.31,90.56,90.31,90.39,33
20131201|2013-05-02 09:00,2,90.4,90.69,90.37,90.54,74
20131201|2013-05-02 09:30,2,90.37,90.47,90.26,90.27,229
20131201|2013-05-02 10:00,2,90.2,90.39,90.06,90.34,116
20131201|2013-05-02 10:30,2,90.43,91.35,90.36,91.21,98
20131201|2013-05-02 11:00,2,91.19,91.96,91.15,91.6,110
20131201|2013-05-02 11:30,2,91.68,91.85,91.65,91.65,83
20131201|2013-05-02 12:00,2,91.81,91.81,91.72,91.81,34
20131201|2013-05-02 12:30,2,91.59,91.88,91.59,91.85,79
20131201|2013-05-02 13:00,2,91.89,92.66,91.74,92.61,114
20131201|2013-05-02 13:30,2,92.62,92.63,92.62,92.63,2
20131201|2013-05-02 14:00,2,92.61,92.63,92.52,92.63,7
20131201|2013-05-02 15:00,2,92.59,92.59,92.59,92.59,3
20131201|2013-05-03 02:00,3,92.51,92.51,92.51,92.51,1
20131201|2013-05-03 03:30,3,92.28,92.28,92.28,92.28,64
20131201|2013-05-03 05:30,3,93.14,93.14,93.14,93.14,141
20131201|2013-05-03 06:00,3,93.09,93.09,93.06,93.08,3
20131201|2013-05-03 06:30,3,92.96,92.96,92.76,92.78,4
20131201|2013-05-03 07:00,3,92.94,92.95,92.9,92.91,45
20131201|2013-05-03 07:30,3,93.16,93.92,93.16,93.43,234
20131201|2013-05-03 08:00,3,93.6,93.64,93.38,93.61,31
20131201|2013-05-03 08:30,3,93.43,93.8,93.43,93.75,35
20131201|2013-05-03 09:00,3,93.41,94.15,93.41,94.15,23
20131201|2013-05-03 09:30,3,94.04,94.31,94.04,94.31,57
20131201|2013-05-03 10:00,3,94.36,94.38,94.2,94.2,38
20131201|2013-05-03 10:30,3,94.12,94.23,94.11,94.23,37
20131201|2013-05-03 11:00,3,94.14,94.14,93.99,94.07,30
20131201|2013-05-03 11:30,3,94.17,94.17,94.04,94.12,65
20131201|2013-05-03 12:30,3,94.32,94.32,94.26,94.3,23
20131201|2013-05-03 13:00,3,93.94,94.1,93.91,93.95,11
20131201|2013-05-03 13:30,3,93.94,93.94,93.94,93.94,1
20131201|2013-05-03 14:00,3,93.85,93.93,93.85,93.93,5
20131201|2013-05-03 15:30,3,93.75,93.75,93.75,93.75,5
20131201|2013-05-05 19:30,6,95.25,95.4,95.23,95.38,55
20131201|2013-05-05 20:00,6,95.45,95.45,95.24,95.24,33
20131201|2013-05-05 20:30,6,95.17,95.17,95.17,95.17,2
20131201|2013-05-05 22:00,6,94.93,94.93,94.92,94.92,2
20131201|2013-05-06 03:00,6,94.74,94.74,94.74,94.74,1
20131201|2013-05-06 07:00,6,94.25,94.25,94.01,94.01,8
20131201|2013-05-06 07:30,6,94.08,94.08,93.79,93.79,248
20131201|2013-05-06 08:00,6,93.79,93.79,93.77,93.77,268
20131201|2013-05-06 09:00,6,93.82,93.82,93.53,93.56,3
20131201|2013-05-06 09:30,6,93.73,93.98,93.73,93.98,8
20131201|2013-05-06 10:00,6,94.09,94.13,94.02,94.02,12
20131201|2013-05-06 10:30,6,94.54,94.63,94.39,94.39,46
20131201|2013-05-06 11:30,6,94.3,94.39,94.3,94.39,4
20131201|2013-05-06 12:00,6,94.28,94.28,94.28,94.28,1
20131201|2013-05-06 12:30,6,94.32,94.45,94.32,94.44,4
20131201|2013-05-06 13:00,6,94.6,94.69,94.56,94.62,342
20131201|2013-05-06 13:30,6,94.44,94.44,94.44,94.44,1
20131201|2013-05-06 14:00,6,94.4,94.42,94.4,94.41,50
20131201|2013-05-06 14:30,6,94.31,94.31,94.31,94.31,1
20131201|2013-05-06 16:30,6,94.38,94.38,94.38,94.38,10
20131201|2013-05-07 08:30,7,94.3,94.7,94.3,94.42,11
20131201|2013-05-07 09:00,7,94.48,94.48,93.62,93.87,83
20131201|2013-05-07 09:30,7,93.91,94.19,93.91,94.12,37
20131201|2013-05-07 10:00,7,93.97,94.15,93.97,94.15,4
20131201|2013-05-07 10:30,7,94.03,94.03,94,94.01,26
20131201|2013-05-07 11:00,7,94.27,94.41,94.27,94.41,6
20131201|2013-05-07 11:30,7,94.37,94.37,94.37,94.37,1
20131201|2013-05-07 12:00,7,94.14,94.14,94.07,94.08,15
20131201|2013-05-07 12:30,7,94.35,94.35,94.35,94.35,1
20131201|2013-05-07 13:00,7,93.93,94.36,93.93,94.23,16
20131201|2013-05-07 13:30,7,94.2,94.2,94.2,94.2,1
20131201|2013-05-07 14:00,7,94.22,94.22,94.09,94.09,11
20131201|2013-05-07 15:30,7,94.12,94.12,94.12,94.12,1
20131201|2013-05-08 03:30,8,94.25,94.29,94.25,94.29,28
20131201|2013-05-08 04:30,8,94.1,94.1,94,94,8
20131201|2013-05-08 05:00,8,94.08,94.08,94.08,94.08,5
20131201|2013-05-08 05:30,8,94.13,94.13,94.13,94.13,5
20131201|2013-05-08 06:00,8,94.15,94.15,94.15,94.15,1
20131201|2013-05-08 06:30,8,93.96,94.24,93.96,94.24,11
20131201|2013-05-08 07:00,8,94.3,94.35,94.3,94.35,9
20131201|2013-05-08 07:30,8,94.11,94.11,94.11,94.11,1
20131201|2013-05-08 08:00,8,94.35,94.35,94.18,94.34,12
20131201|2013-05-08 08:30,8,94.44,94.65,94.28,94.64,9
20131201|2013-05-08 09:00,8,94.8,94.88,94.55,94.55,111
20131201|2013-05-08 09:30,8,94.26,94.53,94.26,94.52,4
20131201|2013-05-08 10:30,8,94.5,94.57,94.1,94.26,144
20131201|2013-05-08 11:00,8,94.33,94.41,94.31,94.41,252
20131201|2013-05-08 11:30,8,94.24,94.24,94.24,94.24,4
20131201|2013-05-08 12:00,8,94.39,94.39,94.39,94.39,1
20131201|2013-05-08 12:30,8,94.48,94.69,94.48,94.66,4
20131201|2013-05-08 13:00,8,95,95.09,94.91,94.99,16
20131201|2013-05-08 13:30,8,94.93,94.93,94.81,94.81,15
20131201|2013-05-08 14:00,8,94.83,94.83,94.81,94.81,8
20131201|2013-05-08 15:30,8,94.89,94.95,94.89,94.95,22
20131201|2013-05-08 16:00,8,94.98,94.98,94.98,94.98,8
20131201|2013-05-09 03:00,9,94.52,94.52,94.52,94.52,1
20131201|2013-05-09 03:30,9,94.59,94.59,94.59,94.59,1
20131201|2013-05-09 04:30,9,94.37,94.37,94.37,94.37,1
20131201|2013-05-09 05:00,9,94.61,94.61,94.61,94.61,1
20131201|2013-05-09 06:00,9,94.63,94.63,94.53,94.53,2
20131201|2013-05-09 06:30,9,94.32,94.36,94.32,94.36,4
20131201|2013-05-09 07:00,9,94.43,94.47,94.22,94.3,13
20131201|2013-05-09 07:30,9,94.29,94.42,94.23,94.42,38
20131201|2013-05-09 08:00,9,94.42,94.58,94.36,94.47,124
20131201|2013-05-09 08:30,9,94.5,94.66,94.47,94.65,82
20131201|2013-05-09 09:00,9,94.6,94.6,94.44,94.44,60
20131201|2013-05-09 09:30,9,94.49,94.63,94.49,94.5,28
20131201|2013-05-09 10:00,9,94.24,94.3,94.06,94.3,24
20131201|2013-05-09 10:30,9,94.32,94.32,94.31,94.31,3
20131201|2013-05-09 11:00,9,94.37,94.37,94.24,94.33,8
20131201|2013-05-09 11:30,9,94.49,94.6,94.44,94.59,131
20131201|2013-05-09 12:00,9,94.57,94.57,94.48,94.51,16
20131201|2013-05-09 12:30,9,94.58,94.86,94.58,94.76,42
20131201|2013-05-09 13:00,9,94.84,95.02,94.67,95.02,30
20131201|2013-05-09 13:30,9,94.91,94.91,94.45,94.47,23
20131201|2013-05-09 14:00,9,94.53,94.56,94.53,94.55,5
20131201|2013-05-09 14:30,9,94.48,94.48,94.47,94.47,10
20131201|2013-05-09 15:00,9,94.55,94.58,94.55,94.58,2
20131201|2013-05-09 15:30,9,94.55,94.55,94.55,94.55,1
20131201|2013-05-09 16:30,9,94.83,94.83,94.83,94.83,1
20131201|2013-05-09 19:00,10,94.76,94.77,94.76,94.77,3
20131201|2013-05-10 02:00,10,94.62,94.68,94.61,94.66,4
20131201|2013-05-10 03:00,10,94.45,94.45,94.4,94.4,6
20131201|2013-05-10 03:30,10,94.3,94.3,94.3,94.3,1
20131201|2013-05-10 04:30,10,94.39,94.39,94.38,94.38,16
20131201|2013-05-10 05:00,10,94.41,94.52,94.41,94.52,4
20131201|2013-05-10 05:30,10,94.51,94.51,94.5,94.5,2
20131201|2013-05-10 06:00,10,94.27,94.27,94.2,94.22,5
20131201|2013-05-10 06:30,10,94.18,94.21,93.68,93.68,15
20131201|2013-05-10 07:00,10,93.42,93.56,93.17,93.41,22
20131201|2013-05-10 07:30,10,93.35,93.52,93.35,93.52,11
20131201|2013-05-10 08:00,10,93.49,93.49,93.04,93.19,29
20131201|2013-05-10 08:30,10,93.26,93.31,93.02,93.03,9
20131201|2013-05-10 09:00,10,93.21,93.21,92.52,92.52,48
20131201|2013-05-10 09:30,10,92.5,92.56,92.26,92.37,12
20131201|2013-05-10 10:00,10,92.42,92.85,92.42,92.76,27
20131201|2013-05-10 10:30,10,92.58,92.76,92.53,92.76,5
20131201|2013-05-10 11:00,10,92.72,93.36,92.72,93.36,41
20131201|2013-05-10 11:30,10,93.39,93.39,93.16,93.16,36
20131201|2013-05-10 12:00,10,93.31,93.48,93.31,93.48,14
20131201|2013-05-10 12:30,10,93.26,93.5,93.26,93.5,10
20131201|2013-05-10 13:00,10,93.51,94.76,93.48,94.69,146
20131201|2013-05-10 13:30,10,94.6,94.62,94.5,94.54,23
20131201|2013-05-10 14:00,10,94.37,94.39,94.37,94.39,3
20131201|2013-05-10 14:30,10,94.38,94.38,94.38,94.38,15
20131201|2013-05-12 21:00,13,93.9,93.9,93.9,93.9,1
20131201|2013-05-12 22:30,13,93.94,93.94,93.94,93.94,1
20131201|2013-05-13 03:00,13,93.96,93.96,93.96,93.96,1
20131201|2013-05-13 03:30,13,93.85,93.85,93.85,93.85,5
20131201|2013-05-13 04:00,13,93.85,93.85,93.85,93.85,1
20131201|2013-05-13 04:30,13,93.64,93.64,93.64,93.64,1
20131201|2013-05-13 06:30,13,94.11,94.21,94.1,94.21,5
20131201|2013-05-13 07:00,13,94.16,94.16,94.16,94.16,1
20131201|2013-05-13 07:30,13,94.27,94.27,94.27,94.27,1
20131201|2013-05-13 08:00,13,94.1,94.14,93.89,93.99,19
20131201|2013-05-13 08:30,13,93.93,94.03,93.51,93.51,5
20131201|2013-05-13 09:00,13,93.52,93.72,93.52,93.7,6
20131201|2013-05-13 09:30,13,93.45,93.45,93.35,93.35,6
20131201|2013-05-13 10:00,13,93.43,93.63,93.43,93.56,44
20131201|2013-05-13 10:30,13,93.75,94.01,93.71,93.96,14
20131201|2013-05-13 11:00,13,94.03,94.25,94.03,94.2,50
20131201|2013-05-13 11:30,13,94.1,94.1,94,94.09,4
20131201|2013-05-13 12:00,13,93.78,94.1,93.74,94.1,8
20131201|2013-05-13 12:30,13,94.22,94.26,94.06,94.1,26
20131201|2013-05-13 13:00,13,94.1,94.31,93.86,93.89,97
20131201|2013-05-13 13:30,13,93.84,93.84,93.68,93.68,2
20131201|2013-05-13 14:00,13,93.73,93.73,93.73,93.73,1
20131201|2013-05-13 15:30,13,93.8,93.8,93.8,93.8,1
20131201|2013-05-13 20:00,14,94.25,94.25,94.25,94.25,4
20131201|2013-05-14 00:30,14,94.24,94.24,94.22,94.22,2
20131201|2013-05-14 04:30,14,93.89,93.89,93.89,93.89,1
20131201|2013-05-14 05:00,14,93.65,93.65,93.65,93.65,1
20131201|2013-05-14 06:00,14,93.54,93.54,93.54,93.54,25
20131201|2013-05-14 06:30,14,93.69,93.69,93.69,93.69,2
20131201|2013-05-14 07:00,14,93.7,93.7,93.7,93.7,1
20131201|2013-05-14 07:30,14,93.57,93.66,93.49,93.66,11
20131201|2013-05-14 08:00,14,93.69,93.76,93.69,93.7,4
20131201|2013-05-14 08:30,14,93.83,93.98,93.83,93.98,2
20131201|2013-05-14 09:00,14,93.89,93.89,93.82,93.89,5
20131201|2013-05-14 09:30,14,93.91,94.06,93.91,94.06,28
20131201|2013-05-14 10:00,14,93.83,93.97,93.83,93.97,15
20131201|2013-05-14 10:30,14,93.98,94.01,93.82,93.82,113
20131201|2013-05-14 11:00,14,93.81,93.9,93.72,93.86,40
20131201|2013-05-14 11:30,14,93.79,93.86,93.79,93.86,4
20131201|2013-05-14 12:00,14,93.74,93.74,93.61,93.61,2
20131201|2013-05-14 12:30,14,93.76,93.85,93.56,93.66,6
20131201|2013-05-14 13:00,14,93.53,93.53,93,93.19,71
20131201|2013-05-14 13:30,14,93.2,93.25,93.2,93.22,8
20131201|2013-05-14 14:00,14,93.15,93.15,93.15,93.15,1
20131201|2013-05-14 14:30,14,93.23,93.3,93.23,93.3,3
20131201|2013-05-15 01:30,15,93.05,93.05,93.05,93.05,2
20131201|2013-05-15 02:00,15,93.08,93.08,92.87,92.87,2
20131201|2013-05-15 02:30,15,92.8,92.8,92.8,92.8,3
20131201|2013-05-15 03:00,15,92.64,92.64,92.64,92.64,1
20131201|2013-05-15 04:00,15,92.6,92.6,92.6,92.6,1
20131201|2013-05-15 05:00,15,92.72,92.72,92.64,92.68,6
20131201|2013-05-15 05:30,15,92.51,92.51,92.51,92.51,1
20131201|2013-05-15 06:00,15,92.35,92.35,92.23,92.23,2
20131201|2013-05-15 06:30,15,92.08,92.08,92.05,92.05,2
20131201|2013-05-15 07:00,15,92.24,92.31,92.22,92.24,75
20131201|2013-05-15 07:30,15,92.19,92.55,92.04,92.04,30
20131201|2013-05-15 08:00,15,92,92.21,92,92.09,47
20131201|2013-05-15 08:30,15,91.95,92.12,91.92,91.93,87
20131201|2013-05-15 09:00,15,91.84,91.85,91.66,91.73,14
20131201|2013-05-15 09:30,15,91.64,91.86,91.26,91.68,70
20131201|2013-05-15 10:00,15,91.5,91.67,91.49,91.61,48
20131201|2013-05-15 10:30,15,91.76,92.34,91.76,92.34,86
20131201|2013-05-15 11:00,15,92.45,93.06,92.45,93.06,15
20131201|2013-05-15 11:30,15,92.92,93.3,92.92,93.19,130
20131201|2013-05-15 12:00,15,93.08,93.08,92.86,92.86,7
20131201|2013-05-15 12:30,15,93.1,93.42,93.1,93.14,129
20131201|2013-05-15 13:00,15,93.13,93.5,93.09,93.32,69
20131201|2013-05-15 13:30,15,93.39,93.41,93.28,93.35,52
20131201|2013-05-15 14:00,15,93.34,93.34,93.34,93.34,1
20131201|2013-05-16 01:00,16,92.92,92.92,92.92,92.92,1
20131201|2013-05-16 01:30,16,92.86,92.94,92.86,92.94,5
20131201|2013-05-16 02:00,16,92.74,92.86,92.74,92.86,2
20131201|2013-05-16 02:30,16,92.82,92.82,92.62,92.62,5
20131201|2013-05-16 03:30,16,92.76,92.76,92.76,92.76,3
20131201|2013-05-16 04:30,16,92.78,92.78,92.78,92.78,1
20131201|2013-05-16 05:30,16,92.84,92.94,92.84,92.94,2
20131201|2013-05-16 06:00,16,92.93,93.04,92.93,93.04,2
20131201|2013-05-16 06:30,16,93.09,93.09,92.91,93.06,11
20131201|2013-05-16 07:00,16,93.09,93.45,93.09,93.45,32
20131201|2013-05-16 07:30,16,93.45,93.8,93.29,93.79,11
20131201|2013-05-16 08:00,16,93.74,93.77,93.7,93.73,8
20131201|2013-05-16 08:30,16,93.64,93.97,93.64,93.72,16
20131201|2013-05-16 09:00,16,93.66,93.79,93.33,93.6,33
20131201|2013-05-16 09:30,16,93.6,94.27,93.51,94.23,32
20131201|2013-05-16 10:00,16,94.29,94.62,94.29,94.42,28
20131201|2013-05-16 10:30,16,94.48,94.48,94.26,94.42,11
20131201|2013-05-16 11:00,16,94.27,94.27,94.2,94.2,2
20131201|2013-05-16 12:00,16,94.17,94.31,94.17,94.31,5
20131201|2013-05-16 12:30,16,94.3,94.33,94.2,94.33,9
20131201|2013-05-16 13:00,16,94.41,94.42,94.28,94.42,20
20131201|2013-05-16 13:30,16,94.18,94.29,94.17,94.27,9
20131201|2013-05-16 15:00,16,94.1,94.1,94.1,94.1,1
20131201|2013-05-16 15:30,16,94.27,94.27,94.27,94.27,30
20131201|2013-05-17 01:00,17,94.22,94.34,94.22,94.34,3
20131201|2013-05-17 01:30,17,94.19,94.19,94.17,94.17,3
20131201|2013-05-17 02:00,17,93.96,93.96,93.96,93.96,2
20131201|2013-05-17 02:30,17,94.18,94.18,94.18,94.18,20
20131201|2013-05-17 04:00,17,94.45,94.47,94.45,94.47,2
20131201|2013-05-17 04:30,17,94.49,94.61,94.49,94.61,6
20131201|2013-05-17 05:30,17,94.75,94.76,94.67,94.67,29
20131201|2013-05-17 06:00,17,94.57,94.57,94.57,94.57,1
20131201|2013-05-17 06:30,17,94.34,94.44,94.34,94.44,23
20131201|2013-05-17 07:00,17,94.75,94.91,94.73,94.75,12
20131201|2013-05-17 07:30,17,94.79,94.93,94.78,94.93,68
20131201|2013-05-17 08:00,17,94.98,95.42,94.93,94.98,68
20131201|2013-05-17 08:30,17,95.1,95.11,94.77,94.96,53
20131201|2013-05-17 09:00,17,95.01,95.01,94.56,94.66,15
20131201|2013-05-17 09:30,17,94.77,94.77,94.39,94.39,7
20131201|2013-05-17 10:00,17,94.34,94.35,94.07,94.31,48
20131201|2013-05-17 10:30,17,94.41,94.41,94.31,94.31,5
20131201|2013-05-17 11:00,17,94.67,94.76,94.67,94.76,4
20131201|2013-05-17 11:30,17,94.75,94.85,94.75,94.82,23
20131201|2013-05-17 12:00,17,94.91,94.91,94.68,94.68,14
20131201|2013-05-17 12:30,17,94.82,95.09,94.82,95.09,22
20131201|2013-05-17 13:00,17,95.02,95.02,94.8,94.87,251
20131201|2013-05-17 13:30,17,95.01,95.01,94.88,94.88,17
20131201|2013-05-17 14:00,17,94.92,94.92,94.92,94.92,1
20131201|2013-05-17 15:00,17,94.87,94.87,94.87,94.87,3
20131201|2013-05-19 20:30,20,94.87,94.87,94.87,94.87,1
20131201|2013-05-19 23:30,20,94.75,94.75,94.75,94.75,1
20131201|2013-05-20 01:00,20,94.68,94.68,94.68,94.68,2
20131201|2013-05-20 02:30,20,94.55,94.55,94.53,94.53,5
20131201|2013-05-20 03:00,20,94.4,94.4,94.34,94.34,3
20131201|2013-05-20 03:30,20,94.4,94.4,94.4,94.4,3
20131201|2013-05-20 06:00,20,94.63,94.68,94.63,94.63,5
20131201|2013-05-20 06:30,20,94.47,94.53,94.47,94.53,3
20131201|2013-05-20 07:00,20,94.65,94.66,94.52,94.66,6
20131201|2013-05-20 07:30,20,94.54,94.59,94.51,94.59,11
20131201|2013-05-20 08:00,20,94.32,94.55,94.15,94.55,5
20131201|2013-05-20 08:30,20,94.6,94.62,94.42,94.54,11
20131201|2013-05-20 09:00,20,94.59,94.88,94.59,94.88,10
20131201|2013-05-20 09:30,20,94.91,95.28,94.89,95.27,310
20131201|2013-05-20 10:00,20,95.4,95.65,95.4,95.52,30
20131201|2013-05-20 10:30,20,95.6,95.64,95.39,95.52,43
20131201|2013-05-20 11:00,20,95.66,95.75,95.5,95.55,117
20131201|2013-05-20 11:30,20,95.5,95.66,95.42,95.63,12
20131201|2013-05-20 12:00,20,95.66,95.76,95.32,95.39,46
20131201|2013-05-20 12:30,20,95.49,95.63,95.44,95.45,29
20131201|2013-05-20 13:00,20,95.42,95.64,95.36,95.44,49
20131201|2013-05-20 13:30,20,95.41,95.41,95.41,95.41,1
20131201|2013-05-20 15:00,20,95.35,95.35,95.35,95.35,1
20131201|2013-05-21 01:30,21,95.44,95.44,95.44,95.44,1
20131201|2013-05-21 03:00,21,95.36,95.36,95.32,95.32,2
20131201|2013-05-21 03:30,21,95.25,95.25,95.23,95.23,6
20131201|2013-05-21 04:00,21,95.19,95.25,95.12,95.25,10
20131201|2013-05-21 04:30,21,95.21,95.21,95.13,95.16,17
20131201|2013-05-21 05:00,21,95.2,95.2,95.07,95.07,34
20131201|2013-05-21 05:30,21,95.07,95.24,95.03,95.24,9
20131201|2013-05-21 06:00,21,95.01,95.01,94.97,95,3
20131201|2013-05-21 06:30,21,94.96,95.05,94.84,95.05,15
20131201|2013-05-21 07:00,21,95.19,95.3,95.19,95.24,4
20131201|2013-05-21 07:30,21,95.3,95.3,95.19,95.2,29
20131201|2013-05-21 08:00,21,95.19,95.35,94.97,95.26,54
20131201|2013-05-21 08:30,21,95.34,95.47,95.16,95.2,32
20131201|2013-05-21 09:00,21,95.18,95.2,95,95,51
20131201|2013-05-21 09:30,21,94.99,95.04,94.74,94.79,15
20131201|2013-05-21 10:00,21,94.96,94.96,94.39,94.76,63
20131201|2013-05-21 10:30,21,94.8,94.95,94.69,94.95,56
20131201|2013-05-21 11:00,21,94.91,95.09,94.91,95,50
20131201|2013-05-21 11:30,21,95.06,95.23,95.06,95.19,18
20131201|2013-05-21 12:00,21,95.17,95.36,95.13,95.13,11
20131201|2013-05-21 12:30,21,95.06,95.06,94.83,94.91,21
20131201|2013-05-21 13:00,21,94.93,95.04,94.79,94.79,7
20131201|2013-05-21 13:30,21,94.77,94.77,94.77,94.77,1
20131201|2013-05-21 14:30,21,94.66,94.66,94.66,94.66,1
20131201|2013-05-22 03:00,22,94.56,94.62,94.48,94.56,15
20131201|2013-05-22 03:30,22,94.44,94.44,94.37,94.37,8
20131201|2013-05-22 04:00,22,94.36,94.36,94.14,94.14,3
20131201|2013-05-22 04:30,22,94.18,94.18,94.1,94.16,12
20131201|2013-05-22 05:00,22,94.23,94.23,94.19,94.19,2
20131201|2013-05-22 05:30,22,94.29,94.36,94.24,94.31,7
20131201|2013-05-22 06:00,22,94.44,94.53,94.44,94.53,3
20131201|2013-05-22 06:30,22,94.45,94.85,94.42,94.78,32
20131201|2013-05-22 07:00,22,94.8,94.82,94.72,94.72,21
20131201|2013-05-22 07:30,22,94.65,94.67,94.51,94.6,13
20131201|2013-05-22 08:00,22,94.69,94.69,93.83,93.83,65
20131201|2013-05-22 08:30,22,93.83,94.07,93.57,94.07,33
20131201|2013-05-22 09:00,22,94.21,94.7,94.04,94.47,51
20131201|2013-05-22 09:30,22,94.26,94.33,93.28,93.43,142
20131201|2013-05-22 10:00,22,93.34,93.98,93.34,93.89,34
20131201|2013-05-22 10:30,22,93.83,93.85,93.83,93.83,8
20131201|2013-05-22 11:00,22,93.67,93.75,93.6,93.65,17
20131201|2013-05-22 11:30,22,93.6,93.69,93.45,93.68,19
20131201|2013-05-22 12:00,22,93.44,93.76,93.44,93.68,66
20131201|2013-05-22 12:30,22,93.67,93.67,93.38,93.46,13
20131201|2013-05-22 13:00,22,93.3,93.44,93.04,93.16,60
20131201|2013-05-22 13:30,22,93.16,93.16,92.98,93.12,32
20131201|2013-05-22 14:00,22,93.09,93.09,93.01,93.02,4
20131201|2013-05-22 14:30,22,93.09,93.09,93.09,93.09,15
20131201|2013-05-22 15:30,22,93.02,93.02,93.02,93.02,2
20131201|2013-05-22 20:30,23,92.59,92.6,92.59,92.6,2
20131201|2013-05-22 21:00,23,92.54,92.54,92.54,92.54,1
20131201|2013-05-23 01:30,23,92.42,92.42,92.42,92.42,1
20131201|2013-05-23 02:00,23,92.26,92.3,92.26,92.3,10
20131201|2013-05-23 03:00,23,92.23,92.26,91.85,91.85,18
20131201|2013-05-23 04:00,23,91.88,91.93,91.88,91.93,14
20131201|2013-05-23 05:30,23,92.49,92.56,92.49,92.56,2
20131201|2013-05-23 07:00,23,92.23,92.23,91.74,91.91,21
20131201|2013-05-23 07:30,23,91.86,91.98,91.85,91.89,31
20131201|2013-05-23 08:00,23,91.74,91.74,91.4,91.59,68
20131201|2013-05-23 08:30,23,91.64,91.75,91.34,91.34,32
20131201|2013-05-23 09:00,23,91.37,92.03,91.31,92,149
20131201|2013-05-23 09:30,23,91.71,91.81,91.57,91.81,45
20131201|2013-05-23 10:00,23,91.75,91.96,91.75,91.9,6
20131201|2013-05-23 10:30,23,91.78,92.38,91.78,92.38,35
20131201|2013-05-23 11:00,23,92.36,92.78,92.36,92.65,75
20131201|2013-05-23 11:30,23,92.56,92.56,92.3,92.4,17
20131201|2013-05-23 12:00,23,92.38,92.52,92.33,92.33,12
20131201|2013-05-23 12:30,23,92.11,92.24,92.01,92.19,24
20131201|2013-05-23 13:00,23,92.52,93.12,92.52,93.12,97
20131201|2013-05-23 13:30,23,93.04,93.19,92.92,93.08,21
20131201|2013-05-23 14:00,23,93.03,93.06,92.96,92.96,63
20131201|2013-05-23 14:30,23,93.16,93.16,93.16,93.16,10
20131201|2013-05-23 15:30,23,93.07,93.07,93.07,93.07,1
20131201|2013-05-24 02:00,24,92.62,92.62,92.62,92.62,1
20131201|2013-05-24 02:30,24,92.92,92.97,92.92,92.97,2
20131201|2013-05-24 03:00,24,92.75,92.87,92.75,92.87,9
20131201|2013-05-24 03:30,24,92.91,92.98,92.91,92.98,5
20131201|2013-05-24 04:00,24,92.94,92.97,92.93,92.93,6
20131201|2013-05-24 04:30,24,92.62,92.69,92.62,92.64,5
20131201|2013-05-24 05:00,24,92.76,92.8,92.76,92.8,3
20131201|2013-05-24 05:30,24,92.72,92.72,92.4,92.53,14
20131201|2013-05-24 06:00,24,92.42,92.42,92.42,92.42,1
20131201|2013-05-24 06:30,24,92.54,92.65,92.46,92.47,7
20131201|2013-05-24 07:00,24,92.45,92.54,92.45,92.48,10
20131201|2013-05-24 07:30,24,92.49,92.58,92.31,92.31,10
20131201|2013-05-24 08:00,24,92.23,92.26,91.99,92.26,70
20131201|2013-05-24 08:30,24,92.32,92.32,92.14,92.27,8
20131201|2013-05-24 09:00,24,92.15,92.2,92.07,92.07,5
20131201|2013-05-24 09:30,24,92.09,92.49,92.09,92.46,14
20131201|2013-05-24 10:00,24,92.27,92.3,92.22,92.3,5
20131201|2013-05-24 10:30,24,92.35,92.71,92.35,92.61,113
20131201|2013-05-24 11:00,24,92.64,92.67,92.6,92.67,10
20131201|2013-05-24 11:30,24,92.56,92.64,92.56,92.64,4
20131201|2013-05-24 12:00,24,92.72,92.78,92.68,92.69,86
20131201|2013-05-24 12:30,24,92.99,93.08,92.96,93.02,35
20131201|2013-05-24 13:00,24,93.02,93.11,92.93,93.01,26
20131201|2013-05-24 13:30,24,92.92,92.97,92.86,92.86,7
20131201|2013-05-24 14:00,24,92.84,92.84,92.84,92.84,1
20131201|2013-05-27 02:30,27,92.64,92.64,92.64,92.64,20
20131201|2013-05-27 04:00,27,92.58,92.58,92.58,92.58,1
20131201|2013-05-28 01:30,28,92.67,92.67,92.67,92.67,1
20131201|2013-05-28 02:00,28,92.67,92.71,92.67,92.71,2
20131201|2013-05-28 02:30,28,93.35,93.38,93.35,93.38,10
20131201|2013-05-28 03:30,28,93.48,93.48,93.48,93.48,1
20131201|2013-05-28 04:00,28,93.57,93.57,93.49,93.51,3
20131201|2013-05-28 04:30,28,93.55,93.67,93.55,93.67,61
20131201|2013-05-28 05:00,28,93.67,93.75,93.67,93.75,57
20131201|2013-05-28 07:00,28,94.1,94.14,94.1,94.1,16
20131201|2013-05-28 07:30,28,94.1,94.1,94.1,94.1,18
20131201|2013-05-28 08:00,28,94.38,94.82,94.36,94.73,79
20131201|2013-05-28 08:30,28,94.63,94.63,94.38,94.42,117
20131201|2013-05-28 09:00,28,94.44,94.55,94.27,94.39,53
20131201|2013-05-28 09:30,28,94.33,94.4,94.13,94.14,22
20131201|2013-05-28 10:00,28,94.17,94.35,94.17,94.3,26
20131201|2013-05-28 10:30,28,94.34,94.42,94.31,94.42,56
20131201|2013-05-28 11:00,28,94.08,94.28,93.94,94.28,24
20131201|2013-05-28 11:30,28,94.18,94.34,94.18,94.34,16
20131201|2013-05-28 12:00,28,94.38,94.38,94.2,94.22,15
20131201|2013-05-28 12:30,28,94.16,94.24,94.13,94.13,42
20131201|2013-05-28 13:00,28,94.12,94.18,93.85,93.96,43
20131201|2013-05-28 13:30,28,94.01,94.01,94.01,94.01,3
20131201|2013-05-28 14:00,28,93.98,93.98,93.98,93.98,1
20131201|2013-05-28 14:30,28,94.03,94.08,94.03,94.05,21
20131201|2013-05-28 21:30,29,93.8,93.81,93.8,93.81,4
20131201|2013-05-28 22:00,29,93.87,93.87,93.87,93.87,1
20131201|2013-05-29 02:00,29,93.54,93.54,93.48,93.48,9
20131201|2013-05-29 02:30,29,93.24,93.24,93.24,93.24,1
20131201|2013-05-29 03:00,29,93.29,93.45,93.29,93.4,11
20131201|2013-05-29 04:00,29,93.55,93.55,93.55,93.55,1
20131201|2013-05-29 04:30,29,93.58,93.58,93.58,93.58,2
20131201|2013-05-29 05:00,29,93.54,93.54,93.54,93.54,3
20131201|2013-05-29 05:30,29,93.4,93.51,93.4,93.51,12
20131201|2013-05-29 06:00,29,93.52,93.52,93.33,93.33,2
20131201|2013-05-29 06:30,29,93.3,93.3,93.13,93.13,4
20131201|2013-05-29 07:00,29,93.42,93.48,93.42,93.42,27
20131201|2013-05-29 07:30,29,93.41,93.51,93.39,93.51,8
20131201|2013-05-29 08:00,29,93.36,93.9,93.3,93.89,101
20131201|2013-05-29 08:30,29,93.97,94.2,93.96,94,90
20131201|2013-05-29 09:00,29,93.83,93.96,93.72,93.72,92
20131201|2013-05-29 09:30,29,93.8,93.94,93.8,93.94,53
20131201|2013-05-29 10:00,29,93.59,93.59,92.39,92.48,31
20131201|2013-05-29 10:30,29,92.75,92.85,92.66,92.68,48
20131201|2013-05-29 11:00,29,92.52,92.76,92.52,92.76,8
20131201|2013-05-29 11:30,29,92.54,92.57,92.34,92.45,29
20131201|2013-05-29 12:00,29,92.42,92.54,92.36,92.52,16
20131201|2013-05-29 12:30,29,92.45,92.62,92.45,92.62,17
20131201|2013-05-29 13:00,29,92.58,92.58,92.23,92.27,20
20131201|2013-05-29 13:30,29,92.26,92.26,92.03,92.26,34
20131201|2013-05-29 14:00,29,92.18,92.32,92.18,92.27,21
20131201|2013-05-29 14:30,29,92.39,92.45,92.39,92.45,14
20131201|2013-05-30 01:30,30,92.28,92.28,92.18,92.18,6
20131201|2013-05-30 02:00,30,92.12,92.12,92.12,92.12,1
20131201|2013-05-30 02:30,30,92.22,92.22,92.22,92.22,30
20131201|2013-05-30 04:00,30,91.7,91.7,91.7,91.7,2
20131201|2013-05-30 04:30,30,91.77,91.77,91.63,91.68,7
20131201|2013-05-30 05:30,30,91.69,92.01,91.69,92.01,20
20131201|2013-05-30 06:00,30,92.06,92.06,92.06,92.06,1
20131201|2013-05-30 06:30,30,91.68,91.8,91.66,91.8,9
20131201|2013-05-30 07:00,30,91.71,91.91,91.68,91.91,17
20131201|2013-05-30 07:30,30,91.91,91.91,91.6,91.6,45
20131201|2013-05-30 08:00,30,91.5,91.5,90.92,91.25,51
20131201|2013-05-30 08:30,30,91.12,91.74,91.02,91.74,45
20131201|2013-05-30 09:00,30,91.35,91.58,91.35,91.51,24
20131201|2013-05-30 09:30,30,91.34,91.49,91.33,91.4,14
20131201|2013-05-30 10:00,30,91.63,92.72,91.63,92.57,180
20131201|2013-05-30 10:30,30,92.57,93,92.57,92.7,103
20131201|2013-05-30 11:00,30,92.8,92.85,92.8,92.85,7
20131201|2013-05-30 11:30,30,92.64,92.64,92.63,92.63,8
20131201|2013-05-30 12:00,30,92.44,92.44,92.29,92.35,20
20131201|2013-05-30 12:30,30,92.34,92.63,92.34,92.63,11
20131201|2013-05-30 13:00,30,92.4,92.76,92.4,92.64,14
20131201|2013-05-30 13:30,30,92.68,92.68,92.68,92.68,1
20131201|2013-05-30 14:00,30,92.68,92.78,92.68,92.78,2
20131201|2013-05-30 15:30,30,92.64,92.64,92.58,92.59,14
20131201|2013-05-31 02:30,31,92,92.01,92,92.01,2
20131201|2013-05-31 03:00,31,92.1,92.1,91.97,92.01,8
20131201|2013-05-31 04:00,31,91.84,91.84,91.8,91.8,8
20131201|2013-05-31 04:30,31,91.86,91.86,91.86,91.86,2
20131201|2013-05-31 05:30,31,92.1,92.26,92.1,92.26,8
20131201|2013-05-31 06:30,31,92.04,92.04,91.81,91.81,23
20131201|2013-05-31 07:00,31,91.89,91.89,91.89,91.89,2
20131201|2013-05-31 07:30,31,92.16,92.16,91.68,91.68,28
20131201|2013-05-31 08:00,31,91.81,91.81,91.55,91.72,23
20131201|2013-05-31 08:30,31,91.72,92.06,91.72,91.97,17
20131201|2013-05-31 09:00,31,91.68,91.91,91.68,91.91,3
20131201|2013-05-31 09:30,31,91.91,92.01,91.88,91.88,8
20131201|2013-05-31 10:00,31,91.8,91.97,91.41,91.8,67
20131201|2013-05-31 10:30,31,91.93,92.02,91.7,91.85,26
20131201|2013-05-31 11:00,31,91.84,92.03,91.83,92.03,23
20131201|2013-05-31 11:30,31,92.09,92.22,92.04,92.22,34
20131201|2013-05-31 12:00,31,91.98,92.04,91.8,91.99,33
20131201|2013-05-31 12:30,31,91.96,92.1,91.96,92.1,5
20131201|2013-05-31 13:00,31,92,92,91.25,91.31,60
20131201|2013-05-31 13:30,31,91.33,91.43,91.19,91.19,12
20131201|2013-05-31 14:00,31,91.22,91.24,91.16,91.16,8
20131201|2013-05-31 14:30,31,91.05,91.11,91.05,91.11,8
20131201|2013-05-31 15:00,31,91,91,90.93,90.93,6
20131201|2013-06-02 19:30,3,91.09,91.09,91.09,91.09,1
20131201|2013-06-02 20:30,3,91.17,91.17,91.17,91.17,1
20131201|2013-06-02 21:30,3,91.14,91.15,91.14,91.15,2
20131201|2013-06-02 22:30,3,91.3,91.31,91.3,91.31,2
20131201|2013-06-03 02:00,3,90.77,90.77,90.7,90.7,8
20131201|2013-06-03 02:30,3,90.96,90.96,90.96,90.96,2
20131201|2013-06-03 03:00,3,90.96,90.96,90.96,90.96,1
20131201|2013-06-03 04:00,3,91.29,91.35,91.29,91.35,5
20131201|2013-06-03 05:00,3,91.34,91.44,91.31,91.44,3
20131201|2013-06-03 06:00,3,91.83,92.29,91.83,92.15,11
20131201|2013-06-03 07:00,3,92.09,92.09,92.06,92.06,5
20131201|2013-06-03 07:30,3,91.97,91.98,91.97,91.97,48
20131201|2013-06-03 08:00,3,91.71,92.13,91.71,92.04,4
20131201|2013-06-03 08:30,3,92.05,92.07,91.84,92,7
20131201|2013-06-03 09:00,3,92.05,92.59,92.05,92.42,53
20131201|2013-06-03 09:30,3,92.4,92.43,92.26,92.43,13
20131201|2013-06-03 10:00,3,92.37,92.45,92.37,92.41,33
20131201|2013-06-03 10:30,3,92.55,92.73,92.55,92.72,36
20131201|2013-06-03 11:00,3,92.93,92.96,92.77,92.82,82
20131201|2013-06-03 11:30,3,92.81,92.88,92.68,92.72,48
20131201|2013-06-03 12:00,3,92.66,92.74,92.57,92.57,141
20131201|2013-06-03 12:30,3,92.7,92.89,92.69,92.82,66
20131201|2013-06-03 13:00,3,92.73,92.81,92.73,92.76,9
20131201|2013-06-03 13:30,3,92.69,92.75,92.69,92.75,15
20131201|2013-06-03 14:00,3,92.75,92.75,92.63,92.63,60
20131201|2013-06-03 14:30,3,92.69,92.69,92.69,92.69,1
20131201|2013-06-03 15:00,3,92.67,92.67,92.67,92.67,3
20131201|2013-06-04 02:00,4,92.44,92.44,92.44,92.44,1
20131201|2013-06-04 03:00,4,92.22,92.32,92.22,92.32,2
20131201|2013-06-04 03:30,4,92.37,92.44,92.37,92.44,7
20131201|2013-06-04 04:00,4,92.25,92.25,92.25,92.25,1
20131201|2013-06-04 04:30,4,92.28,92.32,92.28,92.32,3
20131201|2013-06-04 05:30,4,92.31,92.31,92.31,92.31,2
20131201|2013-06-04 06:30,4,92.26,92.26,92.26,92.26,1
20131201|2013-06-04 07:00,4,92.52,92.75,92.49,92.71,10
20131201|2013-06-04 07:30,4,92.76,92.87,92.64,92.65,13
20131201|2013-06-04 08:00,4,92.65,92.65,92.23,92.23,107
20131201|2013-06-04 08:30,4,92.33,92.59,92.26,92.56,240
20131201|2013-06-04 09:00,4,92.11,92.11,91.9,92.1,13
20131201|2013-06-04 09:30,4,92.02,92.09,91.82,91.9,134
20131201|2013-06-04 10:00,4,91.85,92.52,91.85,92.5,134
20131201|2013-06-04 10:30,4,92.5,93.53,92.5,93.49,282
20131201|2013-06-04 11:00,4,93.52,93.72,93.39,93.39,162
20131201|2013-06-04 11:30,4,93.29,93.3,93.08,93.18,126
20131201|2013-06-04 12:00,4,93.09,93.39,93.09,93.21,150
20131201|2013-06-04 12:30,4,93.13,93.15,92.88,92.88,219
20131201|2013-06-04 13:00,4,92.7,92.86,92.26,92.83,574
20131201|2013-06-04 13:30,4,92.83,92.88,92.81,92.82,41
20131201|2013-06-04 14:00,4,92.87,92.87,92.86,92.86,7
20131201|2013-06-04 14:30,4,92.84,93.05,92.84,92.99,4
20131201|2013-06-04 15:30,4,93.08,93.19,93.08,93.19,2
20131201|2013-06-05 03:00,5,93.04,93.08,93.04,93.08,2
20131201|2013-06-05 04:30,5,93.2,93.21,93.2,93.21,20
20131201|2013-06-05 07:00,5,93.13,93.27,93.13,93.22,8
20131201|2013-06-05 07:30,5,93.11,93.48,93.11,93.48,16
20131201|2013-06-05 08:00,5,93.52,93.57,93.24,93.35,30
20131201|2013-06-05 08:30,5,93.45,93.49,93.16,93.16,20
20131201|2013-06-05 09:00,5,93.15,93.46,93.11,93.38,38
20131201|2013-06-05 09:30,5,93.47,93.83,93.47,93.47,78
20131201|2013-06-05 10:00,5,93.36,93.61,93.25,93.61,36
20131201|2013-06-05 10:30,5,93.56,93.56,93.38,93.5,119
20131201|2013-06-05 11:00,5,93.29,93.31,93.14,93.16,38
20131201|2013-06-05 11:30,5,93.26,93.37,93.2,93.2,18
20131201|2013-06-05 12:00,5,93.18,93.47,93.18,93.47,54
20131201|2013-06-05 12:30,5,93.45,93.63,93.35,93.38,69
20131201|2013-06-05 13:00,5,93.4,93.54,92.95,93.05,25
20131201|2013-06-05 13:30,5,93.04,93.07,92.95,93.07,11
20131201|2013-06-05 14:00,5,92.85,92.9,92.85,92.9,22
20131201|2013-06-05 14:30,5,92.91,92.91,92.9,92.9,7
20131201|2013-06-05 15:00,5,92.89,92.89,92.89,92.89,2
20131201|2013-06-05 20:30,6,93,93,93,93,1
20131201|2013-06-05 21:30,6,92.95,92.95,92.95,92.95,2
20131201|2013-06-06 02:30,6,93.4,93.4,93.4,93.4,1
20131201|2013-06-06 03:00,6,93.45,93.45,93.4,93.45,4
20131201|2013-06-06 03:30,6,93.47,93.53,93.47,93.5,3
20131201|2013-06-06 04:00,6,93.47,93.47,93.4,93.4,3
20131201|2013-06-06 04:30,6,93.32,93.42,93.3,93.42,4
20131201|2013-06-06 05:00,6,93.34,93.39,93.32,93.33,21
20131201|2013-06-06 05:30,6,93.31,93.42,93.31,93.42,5
20131201|2013-06-06 06:00,6,93.31,93.61,93.29,93.59,158
20131201|2013-06-06 06:30,6,93.5,93.5,93.38,93.44,13
20131201|2013-06-06 07:00,6,93.42,93.52,93.35,93.37,26
20131201|2013-06-06 07:30,6,93.41,93.54,93.28,93.36,37
20131201|2013-06-06 08:00,6,93.39,93.75,93.39,93.6,103
20131201|2013-06-06 08:30,6,93.5,93.75,93.47,93.52,54
20131201|2013-06-06 09:00,6,93.68,94.05,93.68,93.97,41
20131201|2013-06-06 09:30,6,94.07,94.3,94.07,94.21,46
20131201|2013-06-06 10:00,6,94.11,94.14,93.86,93.86,50
20131201|2013-06-06 10:30,6,93.98,94.18,93.84,94.02,210
20131201|2013-06-06 11:00,6,93.99,94.11,93.92,93.93,173
20131201|2013-06-06 11:30,6,93.88,93.95,93.88,93.92,6
20131201|2013-06-06 12:00,6,93.99,94.1,93.97,94.1,8
20131201|2013-06-06 12:30,6,94.12,94.12,93.97,94.01,10
20131201|2013-06-06 13:00,6,93.99,94.06,93.85,93.85,46
20131201|2013-06-06 13:30,6,93.86,93.93,93.86,93.88,5
20131201|2013-06-06 14:00,6,93.75,93.75,93.74,93.74,18
20131201|2013-06-06 14:30,6,93.75,93.75,93.75,93.75,1
20131201|2013-06-06 20:00,7,93.82,93.82,93.82,93.82,1
20131201|2013-06-07 01:00,7,94.02,94.02,94.02,94.02,1
20131201|2013-06-07 02:30,7,94.1,94.1,94.1,94.1,3
20131201|2013-06-07 03:00,7,94.17,94.19,94.09,94.09,4
20131201|2013-06-07 03:30,7,94.06,94.2,94.06,94.2,7
20131201|2013-06-07 04:00,7,94.18,94.19,94.18,94.19,2
20131201|2013-06-07 04:30,7,94.12,94.24,94.12,94.24,12
20131201|2013-06-07 05:00,7,94.24,94.24,94.19,94.19,3
20131201|2013-06-07 05:30,7,94.19,94.35,94.19,94.35,52
20131201|2013-06-07 06:00,7,94.37,94.37,94.33,94.33,120
20131201|2013-06-07 06:30,7,94.33,94.33,94.29,94.29,34
20131201|2013-06-07 07:00,7,94.33,94.33,94.2,94.23,12
20131201|2013-06-07 07:30,7,94.16,94.34,93.37,93.46,349
20131201|2013-06-07 08:00,7,93.4,93.4,92.94,92.94,118
20131201|2013-06-07 08:30,7,93.16,93.66,93.03,93.61,66
20131201|2013-06-07 09:00,7,93.77,94.78,93.75,94.67,365
20131201|2013-06-07 09:30,7,94.73,94.84,94.68,94.72,39
20131201|2013-06-07 10:00,7,94.75,94.75,94.67,94.67,7
20131201|2013-06-07 10:30,7,94.91,95.3,94.81,95.11,354
20131201|2013-06-07 11:00,7,95.06,95.1,94.79,94.82,128
20131201|2013-06-07 11:30,7,94.92,95.04,94.92,95.01,31
20131201|2013-06-07 12:00,7,95.07,95.07,94.97,94.99,71
20131201|2013-06-07 12:30,7,94.99,95,94.75,94.77,324
20131201|2013-06-07 13:00,7,94.74,95.01,94.67,95,119
20131201|2013-06-07 13:30,7,95.06,95.06,95.06,95.06,33
20131201|2013-06-07 14:00,7,95.14,95.14,95.06,95.06,32
20131201|2013-06-07 14:30,7,95.06,95.06,95.04,95.04,26
20131201|2013-06-10 03:00,10,94.64,94.66,94.64,94.66,4
20131201|2013-06-10 03:30,10,94.7,94.73,94.7,94.73,3
20131201|2013-06-10 04:00,10,94.79,94.81,94.72,94.72,5
20131201|2013-06-10 04:30,10,94.64,94.69,94.62,94.69,14
20131201|2013-06-10 05:00,10,94.67,94.67,94.6,94.6,10
20131201|2013-06-10 05:30,10,94.66,94.7,94.61,94.64,14
20131201|2013-06-10 06:00,10,94.73,94.73,94.73,94.73,1
20131201|2013-06-10 06:30,10,94.6,94.6,94.51,94.57,18
20131201|2013-06-10 07:00,10,94.48,94.55,94.4,94.49,34
20131201|2013-06-10 07:30,10,94.62,94.66,94.58,94.62,4
20131201|2013-06-10 08:00,10,94.4,94.87,94.4,94.52,40
20131201|2013-06-10 08:30,10,94.43,94.51,94.28,94.4,21
20131201|2013-06-10 09:00,10,94.43,94.8,94.43,94.79,47
20131201|2013-06-10 09:30,10,94.8,94.93,94.77,94.77,28
20131201|2013-06-10 10:00,10,94.77,94.85,94.77,94.85,30
20131201|2013-06-10 10:30,10,94.87,94.94,94.83,94.83,22
20131201|2013-06-10 11:00,10,94.79,94.82,94.69,94.82,13
20131201|2013-06-10 11:30,10,94.81,94.82,94.76,94.81,12
20131201|2013-06-10 12:00,10,94.83,94.85,94.72,94.85,13
20131201|2013-06-10 12:30,10,94.75,94.84,94.75,94.83,10
20131201|2013-06-10 13:00,10,94.86,94.95,94.8,94.95,15
20131201|2013-06-10 13:30,10,94.93,94.93,94.9,94.9,6
20131201|2013-06-10 14:30,10,94.79,94.79,94.74,94.74,2
20131201|2013-06-10 15:00,10,94.88,94.88,94.88,94.88,1
20131201|2013-06-11 02:00,11,94.5,94.5,94.5,94.5,1
20131201|2013-06-11 03:30,11,94.76,94.76,94.71,94.71,5
20131201|2013-06-11 04:00,11,94.7,94.72,94.7,94.72,2
20131201|2013-06-11 04:30,11,94.6,94.6,94.48,94.56,11
20131201|2013-06-11 05:00,11,94.46,94.46,94.41,94.41,3
20131201|2013-06-11 05:30,11,94.41,94.41,93.96,93.96,40
20131201|2013-06-11 06:00,11,93.9,93.92,93.9,93.92,3
20131201|2013-06-11 06:30,11,93.74,93.84,93.73,93.75,21
20131201|2013-06-11 07:00,11,93.82,93.82,93.63,93.7,3
20131201|2013-06-11 07:30,11,93.79,93.97,93.79,93.86,8
20131201|2013-06-11 08:00,11,93.82,93.82,93.22,93.6,152
20131201|2013-06-11 08:30,11,93.51,93.86,93.49,93.86,112
20131201|2013-06-11 09:00,11,93.73,93.73,93.47,93.63,11
20131201|2013-06-11 09:30,11,93.9,93.9,93.65,93.69,9
20131201|2013-06-11 11:30,11,93.88,93.88,93.85,93.86,3
20131201|2013-06-11 12:00,11,93.87,93.88,93.75,93.8,6
20131201|2013-06-11 12:30,11,93.84,93.84,93.58,93.58,15
20131201|2013-06-11 13:00,11,93.66,94.51,93.66,94.42,20
20131201|2013-06-11 13:30,11,94.37,94.39,94.37,94.38,71
20131201|2013-06-11 14:00,11,94.38,94.38,94.38,94.38,19
20131201|2013-06-11 14:30,11,94.38,94.38,94.38,94.38,1
20131201|2013-06-11 15:00,11,94.29,94.29,94.29,94.29,15
20131201|2013-06-12 03:30,12,94.35,94.44,94.35,94.44,3
20131201|2013-06-12 04:00,12,94.46,94.65,94.46,94.65,9
20131201|2013-06-12 04:30,12,94.43,94.48,94.4,94.4,6
20131201|2013-06-12 05:00,12,94.46,94.53,94.46,94.53,2
20131201|2013-06-12 05:30,12,94.54,94.6,94.49,94.54,13
20131201|2013-06-12 06:00,12,94.59,94.59,94.29,94.29,13
20131201|2013-06-12 06:30,12,94.43,94.68,94.37,94.68,19
20131201|2013-06-12 07:00,12,94.58,94.63,94.44,94.49,27
20131201|2013-06-12 07:30,12,94.44,94.44,94.3,94.32,18
20131201|2013-06-12 08:00,12,94.46,95.23,94.46,95.07,49
20131201|2013-06-12 08:30,12,95.07,95.07,94.88,94.96,106
20131201|2013-06-12 09:00,12,94.91,95.04,94.78,94.86,84
20131201|2013-06-12 09:30,12,94.82,95.01,94.54,94.54,82
20131201|2013-06-12 10:00,12,94.59,95.4,94.59,95.25,66
20131201|2013-06-12 10:30,12,95.17,95.21,94.93,94.93,148
20131201|2013-06-12 11:00,12,94.82,94.91,94.82,94.83,18
20131201|2013-06-12 11:30,12,94.98,95.06,94.97,94.97,24
20131201|2013-06-12 12:00,12,94.99,95.09,94.95,95.03,5
20131201|2013-06-12 12:30,12,95.1,95.15,94.99,95.04,12
20131201|2013-06-12 13:00,12,94.91,94.91,94.7,94.91,16
20131201|2013-06-12 13:30,12,94.89,94.89,94.89,94.89,1
20131201|2013-06-12 14:00,12,94.79,94.84,94.78,94.84,5
20131201|2013-06-12 15:00,12,94.83,94.83,94.83,94.83,5
20131201|2013-06-12 16:00,12,94.72,94.72,94.72,94.72,1
20131201|2013-06-13 02:00,13,94.39,94.39,94.35,94.35,24
20131201|2013-06-13 02:30,13,94.26,94.26,94.26,94.26,1
20131201|2013-06-13 03:00,13,94.16,94.16,94.13,94.13,3
20131201|2013-06-13 03:30,13,94.41,94.41,94.41,94.41,2
20131201|2013-06-13 04:00,13,94.37,94.38,94.37,94.38,2
20131201|2013-06-13 04:30,13,94.63,94.63,94.59,94.59,7
20131201|2013-06-13 06:00,13,94.6,94.66,94.6,94.66,2
20131201|2013-06-13 06:30,13,94.45,94.45,94.45,94.45,2
20131201|2013-06-13 07:00,13,94.42,94.43,94.19,94.28,5
20131201|2013-06-13 07:30,13,94.31,94.56,94.31,94.56,2
20131201|2013-06-13 08:00,13,94.8,94.8,94.54,94.54,22
20131201|2013-06-13 08:30,13,94.66,94.8,94.55,94.63,20
20131201|2013-06-13 09:00,13,94.75,94.85,94.65,94.68,144
20131201|2013-06-13 09:30,13,94.73,94.73,94.62,94.63,22
20131201|2013-06-13 10:00,13,94.66,94.98,94.66,94.82,15
20131201|2013-06-13 11:00,13,94.9,95.11,94.9,95.11,2
20131201|2013-06-13 11:30,13,95.1,95.12,95,95.09,31
20131201|2013-06-13 12:00,13,95.08,95.08,94.89,94.97,8
20131201|2013-06-13 12:30,13,94.95,95.09,94.95,95.07,66
20131201|2013-06-13 13:00,13,95.22,95.82,95.22,95.6,259
20131201|2013-06-13 13:30,13,95.57,95.61,95.43,95.43,138
20131201|2013-06-13 14:00,13,95.43,95.5,95.39,95.5,74
20131201|2013-06-13 14:30,13,95.56,95.63,95.52,95.58,82
20131201|2013-06-13 15:00,13,95.56,95.56,95.56,95.56,21
20131201|2013-06-13 15:30,13,95.56,95.59,95.54,95.59,15
20131201|2013-06-13 19:00,14,95.5,95.5,95.5,95.5,2
20131201|2013-06-14 02:30,14,95.6,95.6,95.6,95.6,2
20131201|2013-06-14 03:00,14,95.65,95.83,95.62,95.83,59
20131201|2013-06-14 03:30,14,95.74,95.74,95.74,95.74,5
20131201|2013-06-14 04:00,14,95.85,96.08,95.85,96,50
20131201|2013-06-14 04:30,14,96.09,96.09,96,96,9
20131201|2013-06-14 05:00,14,95.9,95.92,95.84,95.92,10
20131201|2013-06-14 05:30,14,95.99,95.99,95.9,95.9,16
20131201|2013-06-14 06:00,14,96.04,96.04,96.03,96.03,8
20131201|2013-06-14 06:30,14,95.98,95.98,95.98,95.98,3
20131201|2013-06-14 07:00,14,96.03,96.09,96,96.06,35
20131201|2013-06-14 07:30,14,96.22,96.36,96.11,96.13,175
20131201|2013-06-14 08:00,14,96.34,97.01,96.33,96.71,161
20131201|2013-06-14 08:30,14,96.84,96.9,96.56,96.89,79
20131201|2013-06-14 09:00,14,96.81,96.84,96.55,96.62,132
20131201|2013-06-14 09:30,14,96.45,96.76,96.45,96.58,129
20131201|2013-06-14 10:00,14,96.66,96.71,96.39,96.44,142
20131201|2013-06-14 10:30,14,96.41,96.55,96.33,96.4,285
20131201|2013-06-14 11:00,14,96.35,96.57,96.35,96.57,7
20131201|2013-06-14 11:30,14,96.59,96.72,96.59,96.65,40
20131201|2013-06-14 12:00,14,96.58,96.76,96.5,96.72,251
20131201|2013-06-14 12:30,14,96.77,96.78,96.58,96.71,25
20131201|2013-06-14 13:00,14,96.67,96.7,96.51,96.67,46
20131201|2013-06-14 13:30,14,96.57,96.57,96.46,96.46,68
20131201|2013-06-14 14:00,14,96.51,96.57,96.51,96.57,9
20131201|2013-06-14 14:30,14,96.58,96.58,96.58,96.58,1
20131201|2013-06-14 15:30,14,96.65,96.65,96.65,96.65,57
20131201|2013-06-14 16:00,14,96.65,96.65,96.65,96.65,16
20131201|2013-06-17 00:30,17,96.36,96.37,96.36,96.37,4
20131201|2013-06-17 02:00,17,96.61,96.61,96.61,96.61,1
20131201|2013-06-17 03:00,17,96.89,96.93,96.87,96.87,26
20131201|2013-06-17 03:30,17,96.83,96.85,96.83,96.85,7
20131201|2013-06-17 04:00,17,96.83,96.83,96.75,96.8,9
20131201|2013-06-17 04:30,17,96.96,97.4,96.96,97.4,199
20131201|2013-06-17 05:00,17,97.33,97.33,97.26,97.27,10
20131201|2013-06-17 05:30,17,97.31,97.36,97.24,97.24,6
20131201|2013-06-17 06:00,17,97.42,97.42,97.42,97.42,1
20131201|2013-06-17 06:30,17,97.51,97.51,97.06,97.06,100
20131201|2013-06-17 07:00,17,97.06,97.08,96.86,97.06,69
20131201|2013-06-17 07:30,17,97.14,97.15,96.8,96.95,74
20131201|2013-06-17 08:00,17,97,97.18,96.87,97.04,113
20131201|2013-06-17 08:30,17,97.11,97.23,96.95,97.23,77
20131201|2013-06-17 09:00,17,97.1,97.11,96.66,96.66,150
20131201|2013-06-17 09:30,17,96.79,97.09,96.69,96.85,163
20131201|2013-06-17 10:00,17,96.89,97,96.82,96.91,38
20131201|2013-06-17 10:30,17,96.85,97.05,96.78,97.05,55
20131201|2013-06-17 11:00,17,97.07,97.07,96.96,97.03,31
20131201|2013-06-17 11:30,17,97,97.16,97,97.12,125
20131201|2013-06-17 12:00,17,97.04,97.08,96.77,96.79,69
20131201|2013-06-17 12:30,17,96.81,96.97,96.79,96.93,47
20131201|2013-06-17 13:00,17,96.91,96.98,96.46,96.85,55
20131201|2013-06-17 13:30,17,96.78,96.81,96.78,96.81,5
20131201|2013-06-17 14:00,17,96.83,96.83,96.83,96.83,13
20131201|2013-06-17 14:30,17,96.82,96.82,96.79,96.79,40
20131201|2013-06-17 15:00,17,96.81,96.81,96.81,96.81,1
20131201|2013-06-17 15:30,17,96.88,96.88,96.88,96.88,1
20131201|2013-06-18 01:30,18,96.68,96.68,96.61,96.61,3
20131201|2013-06-18 03:00,18,96.69,96.69,96.53,96.54,18
20131201|2013-06-18 03:30,18,96.57,96.57,96.53,96.53,8
20131201|2013-06-18 04:00,18,96.62,96.63,96.6,96.6,6
20131201|2013-06-18 04:30,18,96.42,96.42,96.42,96.42,2
20131201|2013-06-18 05:00,18,96.63,96.63,96.53,96.53,6
20131201|2013-06-18 05:30,18,96.44,96.44,96.44,96.44,1
20131201|2013-06-18 06:00,18,96.5,96.5,96.5,96.5,13
20131201|2013-06-18 06:30,18,96.44,96.5,96.44,96.5,3
20131201|2013-06-18 07:00,18,96.62,97.02,96.62,96.99,16
20131201|2013-06-18 07:30,18,97.14,97.14,96.89,96.89,20
20131201|2013-06-18 08:00,18,97.16,97.39,97.03,97.1,516
20131201|2013-06-18 08:30,18,97.06,97.14,96.96,97.12,51
20131201|2013-06-18 09:00,18,97.12,97.13,96.9,96.95,75
20131201|2013-06-18 09:30,18,96.96,97.03,96.77,96.86,184
20131201|2013-06-18 10:00,18,96.93,96.96,96.82,96.88,12
20131201|2013-06-18 10:30,18,96.95,96.95,96.7,96.7,5
20131201|2013-06-18 11:00,18,96.79,96.85,96.79,96.84,26
20131201|2013-06-18 11:30,18,96.92,97.08,96.92,97.04,14
20131201|2013-06-18 12:00,18,97.07,97.14,97.07,97.14,8
20131201|2013-06-18 12:30,18,96.98,97.15,96.93,97.15,11
20131201|2013-06-18 13:00,18,97.17,97.43,97.13,97.25,285
20131201|2013-06-18 13:30,18,97.3,97.3,97.3,97.3,7
20131201|2013-06-18 14:00,18,97.26,97.27,97.26,97.27,20
20131201|2013-06-18 14:30,18,97.28,97.28,97.28,97.28,2
20131201|2013-06-18 15:00,18,97.25,97.25,97.21,97.23,61
20131201|2013-06-18 15:30,18,97.2,97.3,97.2,97.29,57
20131201|2013-06-18 16:00,18,97.43,97.43,97.43,97.43,1
20131201|2013-06-18 20:30,19,97.24,97.24,97.24,97.24,1
20131201|2013-06-19 01:30,19,97.71,97.71,97.71,97.71,2
20131201|2013-06-19 02:00,19,97.79,97.79,97.55,97.62,107
20131201|2013-06-19 02:30,19,97.61,97.61,97.58,97.58,5
20131201|2013-06-19 03:00,19,97.55,97.56,97.55,97.55,101
20131201|2013-06-19 03:30,19,97.44,97.64,97.4,97.6,27
20131201|2013-06-19 04:00,19,97.6,97.75,97.6,97.71,44
20131201|2013-06-19 04:30,19,97.7,97.73,97.69,97.73,6
20131201|2013-06-19 05:30,19,97.63,97.65,97.59,97.59,60
20131201|2013-06-19 06:00,19,97.55,97.59,97.55,97.59,2
20131201|2013-06-19 06:30,19,97.5,97.58,97.46,97.58,10
20131201|2013-06-19 07:00,19,97.57,97.57,97.49,97.49,13
20131201|2013-06-19 07:30,19,97.5,97.5,97.32,97.32,17
20131201|2013-06-19 08:00,19,97.41,97.46,97.33,97.36,91
20131201|2013-06-19 08:30,19,97.44,97.44,97.36,97.44,41
20131201|2013-06-19 09:00,19,97.49,97.51,97.41,97.41,58
20131201|2013-06-19 09:30,19,97.38,97.45,97.26,97.27,40
20131201|2013-06-19 10:00,19,97.15,97.22,97.06,97.18,24
20131201|2013-06-19 10:30,19,97.23,97.34,97.22,97.26,511
20131201|2013-06-19 11:00,19,97.26,97.28,97.16,97.19,386
20131201|2013-06-19 11:30,19,97.3,97.33,97.3,97.33,29
20131201|2013-06-19 12:00,19,97.31,97.35,97.29,97.29,54
20131201|2013-06-19 12:30,19,97.27,97.42,97.27,97.42,20
20131201|2013-06-19 13:00,19,97.32,97.61,97.03,97.24,182
20131201|2013-06-19 13:30,19,97.24,97.24,96.6,96.6,54
20131201|2013-06-19 14:00,19,96.7,96.82,96.7,96.82,21
20131201|2013-06-19 15:00,19,96.82,96.82,96.71,96.71,2
20131201|2013-06-19 19:00,20,96.62,96.62,96.62,96.62,1
20131201|2013-06-19 19:30,20,96.43,96.43,96.43,96.43,1
20131201|2013-06-19 20:30,20,96.39,96.41,96.39,96.41,4
20131201|2013-06-19 21:30,20,96.29,96.29,96.29,96.29,1
20131201|2013-06-19 22:30,20,96.11,96.11,96.05,96.05,7
20131201|2013-06-19 23:00,20,95.9,95.9,95.9,95.9,1
20131201|2013-06-19 23:30,20,95.82,95.82,95.54,95.54,10
20131201|2013-06-20 00:00,20,95.45,95.46,95.45,95.46,3
20131201|2013-06-20 01:00,20,95.59,95.59,95.49,95.49,8
20131201|2013-06-20 01:30,20,95.63,95.63,95.62,95.62,2
20131201|2013-06-20 02:00,20,95.63,95.78,95.63,95.78,3
20131201|2013-06-20 02:30,20,95.84,95.89,95.59,95.59,72
20131201|2013-06-20 03:00,20,95.26,95.26,95.1,95.23,52
20131201|2013-06-20 03:30,20,95.33,95.33,95.15,95.19,48
20131201|2013-06-20 04:00,20,95.15,95.23,95.09,95.23,5
20131201|2013-06-20 04:30,20,95.06,95.06,94.9,94.9,53
20131201|2013-06-20 05:00,20,95.06,95.07,95.05,95.05,27
20131201|2013-06-20 05:30,20,95.05,95.22,95.05,95.13,7
20131201|2013-06-20 06:00,20,95.2,95.51,95.2,95.5,37
20131201|2013-06-20 06:30,20,95.49,95.55,95.42,95.55,18
20131201|2013-06-20 07:00,20,95.6,95.64,95.57,95.6,73
20131201|2013-06-20 07:30,20,95.45,95.63,95.44,95.47,11
20131201|2013-06-20 08:00,20,95.22,95.22,94.58,94.65,180
20131201|2013-06-20 08:30,20,94.61,94.75,94.35,94.54,411
20131201|2013-06-20 09:00,20,94.54,94.64,94.1,94.26,303
20131201|2013-06-20 09:30,20,94.12,94.5,94.12,94.38,129
20131201|2013-06-20 10:00,20,94.38,94.4,94.21,94.21,58
20131201|2013-06-20 10:30,20,94.15,94.15,93.88,93.88,6
20131201|2013-06-20 11:00,20,94.23,94.33,94.23,94.33,6
20131201|2013-06-20 11:30,20,94.32,94.44,94.32,94.38,7
20131201|2013-06-20 12:00,20,94.23,94.28,93.84,93.95,56
20131201|2013-06-20 12:30,20,93.87,93.89,93.82,93.89,11
20131201|2013-06-20 13:00,20,94.04,94.27,93.61,93.65,141
20131201|2013-06-20 13:30,20,93.61,93.66,93.2,93.2,34
20131201|2013-06-20 14:00,20,93.37,93.37,93.37,93.37,1
20131201|2013-06-20 14:30,20,93.46,93.62,93.39,93.46,251
20131201|2013-06-20 21:00,21,93.68,93.68,93.68,93.68,1
20131201|2013-06-20 22:30,21,93.81,93.9,93.81,93.9,10
20131201|2013-06-21 00:00,21,94,94,94,94,19
20131201|2013-06-21 00:30,21,94,94,94,94,6
20131201|2013-06-21 01:30,21,94.14,94.14,94.09,94.09,2
20131201|2013-06-21 02:00,21,94.04,94.1,94.04,94.1,52
20131201|2013-06-21 02:30,21,94.11,94.21,94.1,94.21,27
20131201|2013-06-21 03:00,21,94.1,94.32,94.1,94.32,12
20131201|2013-06-21 03:30,21,94.25,94.28,94.23,94.28,5
20131201|2013-06-21 04:00,21,94.24,94.28,94.05,94.07,73
20131201|2013-06-21 04:30,21,93.96,94.15,93.96,94.15,26
20131201|2013-06-21 05:00,21,94.2,94.2,94.13,94.13,7
20131201|2013-06-21 05:30,21,93.98,93.98,93.94,93.94,6
20131201|2013-06-21 06:00,21,94.01,94.01,93.93,93.93,3
20131201|2013-06-21 06:30,21,93.96,93.99,93.77,93.99,11
20131201|2013-06-21 07:00,21,93.89,93.89,93.74,93.74,7
20131201|2013-06-21 07:30,21,93.47,93.68,93.35,93.62,27
20131201|2013-06-21 08:00,21,93.55,93.55,93.35,93.38,130
20131201|2013-06-21 08:30,21,93.31,93.33,93.13,93.19,43
20131201|2013-06-21 09:00,21,93.14,93.14,92.3,92.43,60
20131201|2013-06-21 09:30,21,92.46,92.47,92.13,92.4,61
20131201|2013-06-21 10:00,21,92.39,92.43,92.03,92.17,122
20131201|2013-06-21 10:30,21,92.13,92.14,91.55,91.59,356
20131201|2013-06-21 11:00,21,91.7,91.76,91.53,91.59,37
20131201|2013-06-21 11:30,21,91.61,92.01,91.61,92.01,48
20131201|2013-06-21 12:00,21,91.9,92.7,91.9,91.96,277
20131201|2013-06-21 12:30,21,92.09,92.33,91.93,91.93,50
20131201|2013-06-21 13:00,21,92.17,92.18,91.71,92.18,104
20131201|2013-06-21 13:30,21,92.1,92.34,92.06,92.21,144
20131201|2013-06-21 14:00,21,92.36,92.36,92.36,92.36,2
20131201|2013-06-23 19:00,24,92.07,92.07,92.07,92.07,1
20131201|2013-06-24 01:00,24,91.72,91.72,91.72,91.72,3
20131201|2013-06-24 01:30,24,91.58,91.58,91.21,91.21,9
20131201|2013-06-24 02:00,24,91.38,91.47,91.38,91.44,28
20131201|2013-06-24 02:30,24,91.53,91.53,91.53,91.53,5
20131201|2013-06-24 03:00,24,91.57,91.62,91.56,91.61,42
20131201|2013-06-24 03:30,24,91.54,91.65,91.54,91.65,12
20131201|2013-06-24 04:00,24,91.82,91.85,91.79,91.84,32
20131201|2013-06-24 04:30,24,91.85,91.98,91.85,91.98,37
20131201|2013-06-24 05:00,24,92.04,92.2,92.04,92.18,15
20131201|2013-06-24 05:30,24,92.07,92.1,91.93,91.93,47
20131201|2013-06-24 06:00,24,91.95,92.05,91.81,91.82,10
20131201|2013-06-24 06:30,24,91.79,92.03,91.75,92.03,4
20131201|2013-06-24 07:00,24,91.95,92,91.72,91.72,59
20131201|2013-06-24 07:30,24,91.72,92.09,91.72,92.02,31
20131201|2013-06-24 08:00,24,91.98,91.99,91.53,91.53,10
20131201|2013-06-24 08:30,24,91.65,92.13,91.51,91.8,83
20131201|2013-06-24 09:00,24,91.73,91.84,91.45,91.47,58
20131201|2013-06-24 09:30,24,91.6,91.95,91.6,91.95,82
20131201|2013-06-24 10:00,24,91.86,91.87,91.58,91.68,105
20131201|2013-06-24 10:30,24,91.67,91.85,91.64,91.79,89
20131201|2013-06-24 11:00,24,91.88,92.04,91.85,91.92,360
20131201|2013-06-24 11:30,24,92.03,92.24,92.02,92.1,96
20131201|2013-06-24 12:00,24,91.93,92.3,91.93,92.29,32
20131201|2013-06-24 12:30,24,92.37,93.17,92.37,92.96,41
20131201|2013-06-24 13:00,24,93.05,93.56,93.05,93.15,89
20131201|2013-06-24 13:30,24,93.11,93.11,93,93,63
20131201|2013-06-24 14:00,24,93.05,93.06,92.85,92.85,16
20131201|2013-06-24 20:30,25,92.72,92.72,92.72,92.72,1
20131201|2013-06-25 01:30,25,93.19,93.19,93.13,93.13,2
20131201|2013-06-25 02:00,25,93.16,93.33,93.16,93.33,8
20131201|2013-06-25 02:30,25,93.33,93.53,93.33,93.53,25
20131201|2013-06-25 03:00,25,93.42,93.6,93.42,93.56,30
20131201|2013-06-25 03:30,25,93.59,93.8,93.59,93.77,15
20131201|2013-06-25 04:00,25,93.75,93.75,93.69,93.7,12
20131201|2013-06-25 04:30,25,93.65,93.75,93.65,93.69,18
20131201|2013-06-25 05:00,25,93.67,93.68,93.67,93.68,4
20131201|2013-06-25 05:30,25,93.72,93.92,93.72,93.77,45
20131201|2013-06-25 06:00,25,93.79,93.79,93.54,93.54,10
20131201|2013-06-25 07:00,25,93.62,93.62,93.39,93.5,29
20131201|2013-06-25 07:30,25,93.47,93.85,93.47,93.85,88
20131201|2013-06-25 08:00,25,93.76,93.76,93.38,93.51,64
20131201|2013-06-25 08:30,25,93.59,93.59,93.03,93.18,365
20131201|2013-06-25 09:00,25,93.15,93.18,92.9,92.94,106
20131201|2013-06-25 09:30,25,92.94,93.48,92.73,93.48,75
20131201|2013-06-25 10:00,25,93.5,93.61,93.44,93.47,250
20131201|2013-06-25 10:30,25,93.54,93.74,93.26,93.28,169
20131201|2013-06-25 11:00,25,93.41,93.5,93.33,93.33,77
20131201|2013-06-25 12:00,25,93.2,93.25,93.17,93.17,5
20131201|2013-06-25 12:30,25,93.21,93.35,93.21,93.35,7
20131201|2013-06-25 13:00,25,93.31,93.4,93.26,93.36,18
20131201|2013-06-25 13:30,25,93.36,93.39,93.31,93.31,69
20131201|2013-06-25 14:00,25,93.29,93.29,93.29,93.29,1
20131201|2013-06-25 14:30,25,93.27,93.27,93.27,93.27,1
20131201|2013-06-25 15:00,25,93.3,93.3,93.3,93.3,5
20131201|2013-06-25 15:30,25,93.27,93.27,93.27,93.27,1
20131201|2013-06-25 23:30,26,92.53,92.53,92.53,92.53,1
20131201|2013-06-26 01:00,26,92.73,92.73,92.73,92.73,2
20131201|2013-06-26 02:00,26,92.8,92.8,92.8,92.8,12
20131201|2013-06-26 03:00,26,92.83,93.2,92.83,93.2,19
20131201|2013-06-26 04:00,26,93.17,93.25,93.17,93.25,9
20131201|2013-06-26 04:30,26,93.03,93.1,92.96,92.96,12
20131201|2013-06-26 05:00,26,92.92,93.03,92.92,93.03,9
20131201|2013-06-26 05:30,26,93.01,93.08,93,93.03,8
20131201|2013-06-26 06:00,26,93.23,93.23,93.23,93.23,1
20131201|2013-06-26 06:30,26,93.23,93.27,93.22,93.22,11
20131201|2013-06-26 07:00,26,93.08,93.29,93.08,93.27,62
20131201|2013-06-26 07:30,26,93.32,93.32,92.93,92.96,39
20131201|2013-06-26 08:00,26,93.34,93.47,93.17,93.47,6
20131201|2013-06-26 08:30,26,93.56,93.6,93.46,93.48,10
20131201|2013-06-26 09:00,26,93.32,93.32,93.31,93.31,2
20131201|2013-06-26 09:30,26,92.87,93.03,92.06,92.79,42
20131201|2013-06-26 10:00,26,92.93,92.93,92.54,92.72,23
20131201|2013-06-26 10:30,26,92.88,93.1,92.81,93.1,7
20131201|2013-06-26 11:00,26,93.21,93.68,93.21,93.68,229
20131201|2013-06-26 11:30,26,93.46,93.48,93.31,93.31,13
20131201|2013-06-26 12:00,26,93.34,93.39,93.34,93.39,9
20131201|2013-06-26 12:30,26,93.23,93.23,93.23,93.23,1
20131201|2013-06-26 13:00,26,93.11,93.52,93.11,93.52,3
20131201|2013-06-26 13:30,26,93.47,93.47,93.47,93.47,40
20131201|2013-06-26 14:00,26,93.55,93.55,93.47,93.47,22
20131201|2013-06-26 14:30,26,93.35,93.36,93.35,93.36,6
20131201|2013-06-26 16:00,26,93.46,93.46,93.46,93.46,1
20131201|2013-06-26 22:30,27,93.92,93.92,93.9,93.9,12
20131201|2013-06-27 00:30,27,93.82,93.91,93.82,93.91,12
20131201|2013-06-27 01:00,27,93.95,93.95,93.95,93.95,2
20131201|2013-06-27 01:30,27,94,94,94,94,1
20131201|2013-06-27 02:30,27,93.66,93.66,93.66,93.66,9
20131201|2013-06-27 03:00,27,93.85,93.85,93.74,93.85,22
20131201|2013-06-27 03:30,27,93.77,93.77,93.77,93.77,1
20131201|2013-06-27 04:00,27,94.01,94.04,94.01,94.04,3
20131201|2013-06-27 05:00,27,93.79,93.8,93.79,93.8,3
20131201|2013-06-27 05:30,27,93.66,93.74,93.66,93.71,8
20131201|2013-06-27 06:30,27,93.82,93.82,93.81,93.81,2
20131201|2013-06-27 07:00,27,93.81,93.97,93.81,93.89,30
20131201|2013-06-27 07:30,27,93.93,93.93,93.81,93.81,2
20131201|2013-06-27 08:00,27,93.5,94.14,93.5,94.14,4
20131201|2013-06-27 08:30,27,93.91,94.18,93.91,94.18,6
20131201|2013-06-27 09:00,27,94.11,94.11,94.11,94.11,8
20131201|2013-06-27 09:30,27,94.21,94.37,94.21,94.32,31
20131201|2013-06-27 10:00,27,94.35,94.76,94.32,94.76,288
20131201|2013-06-27 10:30,27,94.73,95.09,94.67,95.07,158
20131201|2013-06-27 11:00,27,95.05,95.05,94.88,94.88,257
20131201|2013-06-27 11:30,27,94.87,94.9,94.72,94.9,18
20131201|2013-06-27 12:00,27,95.02,95.02,94.79,94.79,36
20131201|2013-06-27 12:30,27,94.91,95.11,94.82,94.88,27
20131201|2013-06-27 13:00,27,94.93,94.96,94.79,94.96,53
20131201|2013-06-27 13:30,27,94.9,94.9,94.88,94.88,5
20131201|2013-06-27 14:30,27,94.65,94.71,94.65,94.71,7
20131201|2013-06-27 15:00,27,94.67,94.67,94.51,94.52,627
20131201|2013-06-27 15:30,27,94.6,94.6,94.58,94.58,60
20131201|2013-06-27 21:30,28,95.01,95.02,95,95,13
20131201|2013-06-27 23:00,28,94.88,94.88,94.88,94.88,1
20131201|2013-06-28 00:30,28,95.14,95.28,95.14,95.28,3
20131201|2013-06-28 01:30,28,95.12,95.12,95.11,95.11,6
20131201|2013-06-28 02:00,28,95.19,95.19,95.19,95.19,1
20131201|2013-06-28 02:30,28,95.36,95.4,95.36,95.4,8
20131201|2013-06-28 03:00,28,95.42,95.42,95.42,95.42,1
20131201|2013-06-28 03:30,28,95.37,95.37,95.37,95.37,1
20131201|2013-06-28 05:00,28,95.06,95.06,94.98,94.98,101
20131201|2013-06-28 05:30,28,94.93,94.97,94.93,94.97,2
20131201|2013-06-28 06:00,28,94.81,94.81,94.81,94.81,5
20131201|2013-06-28 06:30,28,94.95,95,94.95,95,2
20131201|2013-06-28 07:00,28,94.99,94.99,94.9,94.97,5
20131201|2013-06-28 07:30,28,95.19,95.19,94.86,94.86,5
20131201|2013-06-28 08:00,28,94.85,94.92,94.85,94.92,20
20131201|2013-06-28 08:30,28,95.02,95.18,94.65,94.68,51
20131201|2013-06-28 09:00,28,94.97,95.01,94.65,94.96,46
20131201|2013-06-28 09:30,28,94.98,95.31,94.97,95.31,32
20131201|2013-06-28 10:00,28,95.15,95.27,94.72,94.72,62
20131201|2013-06-28 10:30,28,94.79,95.03,94.68,95.03,8
20131201|2013-06-28 11:00,28,95.11,95.11,95.11,95.11,2
20131201|2013-06-28 11:30,28,94.92,94.92,94.79,94.88,76
20131201|2013-06-28 12:00,28,95.03,95.17,95,95,18
20131201|2013-06-28 12:30,28,94.71,94.71,94.69,94.69,45
20131201|2013-06-28 13:00,28,95,95,94.34,94.34,26
20131201|2013-06-28 13:30,28,94.4,94.4,94.4,94.4,1
20131201|2013-06-28 14:00,28,94.31,94.31,94.29,94.29,31
20131201|2013-06-30 20:30,1,94.06,94.06,94.06,94.06,1
20131201|2013-06-30 22:00,1,94.05,94.05,94.05,94.05,4
20131201|2013-07-01 02:30,1,94.37,94.37,94.37,94.37,1
20131201|2013-07-01 03:00,1,94.46,94.46,94.36,94.36,19
20131201|2013-07-01 04:00,1,94.59,94.9,94.59,94.9,10
20131201|2013-07-01 04:30,1,94.95,95.04,94.95,95.04,9
20131201|2013-07-01 05:00,1,94.91,94.92,94.84,94.87,10
20131201|2013-07-01 05:30,1,94.91,94.93,94.82,94.92,10
20131201|2013-07-01 06:00,1,94.81,94.81,94.81,94.81,1
20131201|2013-07-01 07:00,1,95.11,95.32,95.09,95.14,22
20131201|2013-07-01 07:30,1,95.09,95.34,95.09,95.32,8
20131201|2013-07-01 08:00,1,95.43,95.55,95.35,95.41,90
20131201|2013-07-01 08:30,1,95.51,95.55,95.33,95.38,128
20131201|2013-07-01 09:00,1,95.36,95.79,95.36,95.63,209
20131201|2013-07-01 09:30,1,95.67,95.73,95.66,95.7,12
20131201|2013-07-01 10:00,1,95.72,95.8,95.4,95.4,58
20131201|2013-07-01 10:30,1,95.51,95.51,95.21,95.22,19
20131201|2013-07-01 11:00,1,95.06,95.09,94.92,95.01,38
20131201|2013-07-01 11:30,1,95.01,95.3,95,95.24,72
20131201|2013-07-01 12:00,1,95.34,95.54,95.34,95.48,46
20131201|2013-07-01 12:30,1,95.44,95.6,95.21,95.21,572
20131201|2013-07-01 13:00,1,95.21,95.53,95.09,95.53,163
20131201|2013-07-01 13:30,1,95.52,95.52,95.38,95.38,128
20131201|2013-07-01 14:00,1,95.3,95.3,95.3,95.3,16
20131201|2013-07-01 14:30,1,95.3,95.3,95.3,95.3,1
20131201|2013-07-01 15:00,1,95.4,95.42,95.4,95.42,40
20131201|2013-07-01 15:30,1,95.43,95.45,95.43,95.45,20
20131201|2013-07-01 20:30,2,95.36,95.36,95.36,95.36,3
20131201|2013-07-01 23:00,2,95.19,95.19,95.19,95.19,4
20131201|2013-07-02 01:30,2,95.75,95.75,95.75,95.75,3
20131201|2013-07-02 02:00,2,95.49,95.49,95.47,95.47,2
20131201|2013-07-02 02:30,2,95.61,95.61,95.5,95.5,2
20131201|2013-07-02 03:00,2,95.52,95.53,95.27,95.27,14
20131201|2013-07-02 03:30,2,95.42,95.42,95.42,95.42,2
20131201|2013-07-02 04:00,2,95.44,95.49,95.34,95.34,30
20131201|2013-07-02 04:30,2,95.34,95.42,95.32,95.42,15
20131201|2013-07-02 05:00,2,95.49,95.49,95.31,95.31,10
20131201|2013-07-02 05:30,2,95.39,95.42,95.25,95.25,57
20131201|2013-07-02 06:00,2,95.52,95.61,95.52,95.6,9
20131201|2013-07-02 06:30,2,95.52,95.54,95.44,95.44,6
20131201|2013-07-02 07:00,2,95.48,95.59,95.42,95.42,36
20131201|2013-07-02 07:30,2,95.41,95.72,95.41,95.59,49
20131201|2013-07-02 08:00,2,95.57,95.84,95.57,95.66,177
20131201|2013-07-02 08:30,2,95.64,95.9,95.64,95.75,110
20131201|2013-07-02 09:00,2,95.71,96.01,95.71,95.92,140
20131201|2013-07-02 09:30,2,95.94,95.95,95.74,95.74,45
20131201|2013-07-02 10:00,2,95.89,95.89,95.69,95.77,334
20131201|2013-07-02 10:30,2,95.87,96.05,95.72,95.84,172
20131201|2013-07-02 11:00,2,95.84,95.87,95.82,95.84,63
20131201|2013-07-02 11:30,2,95.87,95.91,95.86,95.89,10
20131201|2013-07-02 12:00,2,95.86,95.86,95.71,95.8,57
20131201|2013-07-02 12:30,2,95.85,96.3,95.8,96.24,156
20131201|2013-07-02 13:00,2,96.31,96.52,96.22,96.45,40
20131201|2013-07-02 13:30,2,96.43,96.43,96.3,96.34,19
20131201|2013-07-02 14:30,2,96.19,96.19,96.15,96.15,45
20131201|2013-07-02 15:00,2,96.22,96.22,96.16,96.16,25
20131201|2013-07-02 15:30,2,96.38,96.38,96.38,96.38,1
20131201|2013-07-02 19:00,3,97.19,97.19,96.91,96.91,7
20131201|2013-07-02 20:00,3,97.76,97.76,97.71,97.71,2
20131201|2013-07-02 20:30,3,98,98.01,98,98.01,2
20131201|2013-07-02 21:30,3,97.95,97.98,97.95,97.98,22
20131201|2013-07-02 22:00,3,97.97,97.97,97.97,97.97,1
20131201|2013-07-02 22:30,3,97.96,97.96,97.75,97.75,6
20131201|2013-07-02 23:30,3,97.88,97.88,97.88,97.88,2
20131201|2013-07-03 01:00,3,97.79,97.79,97.79,97.79,2
20131201|2013-07-03 01:30,3,97.59,97.65,97.54,97.65,16
20131201|2013-07-03 02:00,3,97.65,97.65,97.4,97.4,14
20131201|2013-07-03 02:30,3,97.36,97.36,97.33,97.33,3
20131201|2013-07-03 03:00,3,97.39,97.56,97.37,97.44,20
20131201|2013-07-03 03:30,3,97.41,97.42,97.19,97.19,46
20131201|2013-07-03 04:00,3,97.4,97.48,97.4,97.48,26
20131201|2013-07-03 04:30,3,97.53,97.55,97.4,97.4,58
20131201|2013-07-03 05:00,3,97.35,97.35,97.31,97.32,9
20131201|2013-07-03 05:30,3,97.29,97.4,97.28,97.31,20
20131201|2013-07-03 06:00,3,97.3,97.83,97.3,97.83,100
20131201|2013-07-03 06:30,3,97.81,97.84,97.77,97.83,36
20131201|2013-07-03 07:00,3,97.95,98.32,97.85,98.23,106
20131201|2013-07-03 07:30,3,98.16,98.16,97.82,97.85,291
20131201|2013-07-03 08:00,3,97.79,97.97,97.73,97.78,617
20131201|2013-07-03 08:30,3,97.87,97.89,97.78,97.81,24
20131201|2013-07-03 09:00,3,97.83,97.95,97.72,97.94,42
20131201|2013-07-03 09:30,3,98.23,98.38,97.91,98.26,327
20131201|2013-07-03 10:00,3,98.47,98.47,98.18,98.25,78
20131201|2013-07-03 10:30,3,98.08,98.16,97.96,98.11,295
20131201|2013-07-03 11:00,3,98.15,98.15,97.41,97.45,160
20131201|2013-07-03 11:30,3,97.65,98.1,97.6,98,196
20131201|2013-07-03 12:00,3,98.01,98.01,97.82,97.9,241
20131201|2013-07-03 12:30,3,97.95,98.08,97.75,97.95,493
20131201|2013-07-03 13:00,3,97.96,97.97,97.64,97.97,63
20131201|2013-07-03 13:30,3,97.88,97.88,97.79,97.79,17
20131201|2013-07-03 14:00,3,97.68,97.68,97.63,97.63,15
20131201|2013-07-03 14:30,3,97.52,97.52,97.52,97.52,1
20131201|2013-07-03 15:00,3,97.61,97.61,97.6,97.6,35
20131201|2013-07-03 19:30,4,97.85,97.85,97.85,97.85,1
20131201|2013-07-04 00:30,4,97.75,97.75,97.75,97.75,1
20131201|2013-07-04 01:00,4,97.71,97.71,97.69,97.69,2
20131201|2013-07-04 02:00,4,97.77,97.77,97.77,97.77,2
20131201|2013-07-04 02:30,4,97.54,97.54,97.54,97.54,2
20131201|2013-07-04 03:00,4,97.47,97.47,97.37,97.4,10
20131201|2013-07-04 03:30,4,97.58,97.58,97.52,97.52,8
20131201|2013-07-04 04:00,4,97.39,97.39,97.35,97.35,4
20131201|2013-07-04 04:30,4,97.37,97.37,97.31,97.31,14
20131201|2013-07-04 05:00,4,97.37,97.39,97.37,97.39,5
20131201|2013-07-04 05:30,4,97.45,97.45,97.36,97.36,9
20131201|2013-07-04 06:00,4,97.43,97.43,97.43,97.43,7
20131201|2013-07-04 06:30,4,97.36,97.36,97.36,97.36,1
20131201|2013-07-04 07:00,4,97.19,97.22,97.19,97.19,11
20131201|2013-07-04 07:30,4,97.28,97.31,97.23,97.31,12
20131201|2013-07-04 08:00,4,97.32,97.32,97.32,97.32,1
20131201|2013-07-04 08:30,4,97.44,97.47,97.44,97.47,7
20131201|2013-07-04 09:00,4,97.45,97.54,97.4,97.54,11
20131201|2013-07-04 09:30,4,97.47,97.53,97.47,97.52,3
20131201|2013-07-04 10:00,4,97.49,97.49,97.25,97.25,11
20131201|2013-07-04 10:30,4,97.46,97.5,97.46,97.49,10
20131201|2013-07-04 11:00,4,97.51,97.51,97.51,97.51,6
20131201|2013-07-04 11:30,4,97.52,97.52,97.52,97.52,2
20131201|2013-07-05 03:00,5,97.65,97.72,97.6,97.72,32
20131201|2013-07-05 04:00,5,97.57,97.57,97.52,97.52,6
20131201|2013-07-05 04:30,5,97.51,97.53,97.45,97.45,8
20131201|2013-07-05 05:00,5,97.42,97.51,97.42,97.51,8
20131201|2013-07-05 05:30,5,97.5,98.5,97.5,98.5,264
20131201|2013-07-05 06:00,5,98.18,98.37,98.02,98.02,10
20131201|2013-07-05 06:30,5,98.16,98.28,98,98,7
20131201|2013-07-05 07:00,5,98.13,98.4,98.08,98.35,17
20131201|2013-07-05 07:30,5,98.4,98.69,98.23,98.36,129
20131201|2013-07-05 08:00,5,98.11,98.15,97.86,98.08,57
20131201|2013-07-05 08:30,5,97.96,98.07,97.8,97.96,25
20131201|2013-07-05 09:00,5,97.96,98.3,97.96,98.16,45
20131201|2013-07-05 09:30,5,98.18,98.2,98.08,98.18,38
20131201|2013-07-05 10:00,5,98.28,98.61,98.28,98.56,166
20131201|2013-07-05 10:30,5,98.63,98.86,98.63,98.86,74
20131201|2013-07-05 11:00,5,98.85,99.04,98.72,98.72,107
20131201|2013-07-05 11:30,5,99.01,99.07,98.95,98.95,146
20131201|2013-07-05 12:00,5,99.09,99.11,98.85,98.85,37
20131201|2013-07-05 12:30,5,98.97,99.18,98.93,99.1,85
20131201|2013-07-05 13:00,5,99.14,99.21,98.76,99.08,205
20131201|2013-07-05 13:30,5,99.08,99.08,98.91,98.91,15
20131201|2013-07-05 14:00,5,98.85,98.85,98.85,98.85,1
20131201|2013-07-05 14:30,5,98.93,98.93,98.92,98.92,15
20131201|2013-07-05 15:00,5,99.14,99.21,99.14,99.21,38
20131201|2013-07-05 16:00,5,99.24,99.43,99.24,99.43,42
20131201|2013-07-07 17:00,8,99.46,99.5,99.45,99.5,3
20131201|2013-07-07 21:00,8,99.32,99.32,99.32,99.32,10
20131201|2013-07-07 22:30,8,99.38,99.46,99.38,99.46,2
20131201|2013-07-08 01:30,8,98.98,98.98,98.98,98.98,1
20131201|2013-07-08 02:30,8,99.21,99.21,99.21,99.21,4
20131201|2013-07-08 03:00,8,99.05,99.05,98.83,98.83,12
20131201|2013-07-08 04:00,8,98.75,98.78,98.75,98.77,5
20131201|2013-07-08 04:30,8,98.88,98.89,98.88,98.89,2
20131201|2013-07-08 05:00,8,98.91,98.92,98.89,98.89,5
20131201|2013-07-08 05:30,8,98.84,98.93,98.84,98.89,6
20131201|2013-07-08 07:00,8,98.82,98.82,98.67,98.77,14
20131201|2013-07-08 07:30,8,98.77,98.77,98.48,98.51,36
20131201|2013-07-08 08:00,8,98.73,98.89,98.63,98.63,24
20131201|2013-07-08 08:30,8,98.65,98.65,98.44,98.49,28
20131201|2013-07-08 09:00,8,98.42,98.52,98.42,98.5,18
20131201|2013-07-08 09:30,8,98.7,98.88,98.7,98.81,185
20131201|2013-07-08 10:00,8,99,99.14,98.86,98.89,43
20131201|2013-07-08 10:30,8,99.16,99.17,99,99,25
20131201|2013-07-08 11:00,8,99.02,99.07,98.98,99,12
20131201|2013-07-08 11:30,8,99.05,99.32,99.03,99.14,35
20131201|2013-07-08 12:00,8,99.08,99.18,98.98,98.98,24
20131201|2013-07-08 12:30,8,99.03,99.03,98.71,98.77,40
20131201|2013-07-08 13:00,8,98.86,99.21,98.85,99.18,81
20131201|2013-07-08 13:30,8,99.12,99.13,99.03,99.09,14
20131201|2013-07-08 14:00,8,99.09,99.11,99,99,35
20131201|2013-07-08 14:30,8,98.99,98.99,98.93,98.93,2
20131201|2013-07-08 15:30,8,99.03,99.03,99.03,99.03,2
20131201|2013-07-08 21:00,9,99.18,99.19,99.18,99.19,24
20131201|2013-07-08 22:30,9,99.07,99.07,99.07,99.07,1
20131201|2013-07-08 23:00,9,99.19,99.19,99.19,99.19,19
20131201|2013-07-08 23:30,9,99.19,99.19,99.19,99.19,6
20131201|2013-07-09 00:00,9,99.18,99.19,99.18,99.19,5
20131201|2013-07-09 00:30,9,99.18,99.27,99.18,99.27,81
20131201|2013-07-09 01:00,9,99.25,99.33,99.25,99.31,17
20131201|2013-07-09 01:30,9,99.25,99.25,99.12,99.12,63
20131201|2013-07-09 02:00,9,99.2,99.2,99.2,99.2,1
20131201|2013-07-09 02:30,9,98.95,98.95,98.95,98.95,1
20131201|2013-07-09 03:00,9,99.06,99.13,99.06,99.08,7
20131201|2013-07-09 03:30,9,99.07,99.07,99.03,99.03,21
20131201|2013-07-09 04:00,9,98.94,98.94,98.94,98.94,2
20131201|2013-07-09 05:30,9,98.99,99.14,98.99,99.04,64
20131201|2013-07-09 06:00,9,98.98,99.08,98.98,99.08,16
20131201|2013-07-09 06:30,9,99.13,99.14,99.13,99.14,14
20131201|2013-07-09 07:00,9,99.08,99.08,98.7,98.82,43
20131201|2013-07-09 07:30,9,98.97,98.97,98.7,98.97,55
20131201|2013-07-09 08:00,9,99,99.03,98.87,99,12
20131201|2013-07-09 08:30,9,98.91,99.06,98.91,98.96,8
20131201|2013-07-09 09:00,9,99.04,99.09,99.01,99.01,16
20131201|2013-07-09 09:30,9,98.8,99.02,98.8,99.02,21
20131201|2013-07-09 10:00,9,99.14,99.34,99.12,99.34,57
20131201|2013-07-09 10:30,9,99.37,99.37,99.19,99.25,14
20131201|2013-07-09 11:00,9,99.31,99.31,99.31,99.31,1
20131201|2013-07-09 11:30,9,99.35,99.35,99.31,99.32,19
20131201|2013-07-09 12:00,9,99.32,99.36,99.3,99.31,14
20131201|2013-07-09 12:30,9,99.35,99.51,99.25,99.42,222
20131201|2013-07-09 13:00,9,99.4,99.63,99.36,99.47,58
20131201|2013-07-09 13:30,9,99.51,99.53,99.47,99.48,17
20131201|2013-07-09 14:00,9,99.49,99.49,99.44,99.44,2
20131201|2013-07-09 14:30,9,99.44,99.5,99.44,99.5,4
20131201|2013-07-09 15:30,9,99.58,99.9,99.58,99.9,16
20131201|2013-07-09 20:00,10,99.63,99.63,99.63,99.63,1
20131201|2013-07-09 20:30,10,99.54,99.54,99.54,99.54,3
20131201|2013-07-09 21:30,10,99.5,99.5,99.5,99.5,20
20131201|2013-07-09 22:00,10,99.44,99.44,99.44,99.44,6
20131201|2013-07-10 02:00,10,99.73,99.76,99.73,99.76,3
20131201|2013-07-10 02:30,10,99.88,100.07,99.88,99.91,107
20131201|2013-07-10 03:00,10,99.97,100.02,99.97,99.97,30
20131201|2013-07-10 03:30,10,99.98,100.04,99.98,100.04,39
20131201|2013-07-10 04:00,10,100.02,100.08,99.88,99.88,19
20131201|2013-07-10 04:30,10,100.05,100.05,100.05,100.05,5
20131201|2013-07-10 05:00,10,100.06,100.06,100.06,100.06,20
20131201|2013-07-10 05:30,10,100.06,100.1,100.06,100.1,30
20131201|2013-07-10 06:00,10,100.11,100.23,100.11,100.13,137
20131201|2013-07-10 06:30,10,100.17,100.19,100.1,100.1,7
20131201|2013-07-10 07:00,10,100.07,100.21,100.04,100.21,26
20131201|2013-07-10 07:30,10,100.3,100.55,100.3,100.41,60
20131201|2013-07-10 08:00,10,100.5,100.63,100.43,100.43,201
20131201|2013-07-10 08:30,10,100.46,100.46,100.14,100.14,157
20131201|2013-07-10 09:00,10,100.26,100.26,99.87,99.87,115
20131201|2013-07-10 09:30,10,100.07,100.38,99.96,100.3,192
20131201|2013-07-10 10:00,10,100.3,100.44,100.14,100.14,78
20131201|2013-07-10 10:30,10,100.17,100.3,100.04,100.22,95
20131201|2013-07-10 11:00,10,100.22,100.4,100.22,100.4,474
20131201|2013-07-10 11:30,10,100.38,100.41,100.36,100.41,47
20131201|2013-07-10 12:00,10,100.38,100.43,100.29,100.43,10
20131201|2013-07-10 12:30,10,100.42,100.57,100.4,100.47,32
20131201|2013-07-10 13:00,10,100.55,100.75,100.3,100.65,246
20131201|2013-07-10 13:30,10,100.67,100.68,100.25,100.37,44
20131201|2013-07-10 14:00,10,100.14,100.14,100.14,100.14,2
20131201|2013-07-10 14:30,10,100.15,100.2,100.15,100.2,2
20131201|2013-07-10 19:00,11,100.75,100.75,100.58,100.63,69
20131201|2013-07-10 19:30,11,100.61,100.61,100.61,100.61,2
20131201|2013-07-10 23:30,11,100.81,100.81,100.74,100.74,6
20131201|2013-07-11 00:00,11,100.92,100.93,100.92,100.93,6
20131201|2013-07-11 00:30,11,101.04,101.26,101.04,101.26,65
20131201|2013-07-11 01:00,11,101.33,101.34,101.13,101.13,15
20131201|2013-07-11 01:30,11,101.19,101.19,101.13,101.13,126
20131201|2013-07-11 02:00,11,101.16,101.25,101.08,101.08,131
20131201|2013-07-11 03:00,11,101.27,101.32,101.27,101.32,5
20131201|2013-07-11 03:30,11,101.06,101.11,101.06,101.07,8
20131201|2013-07-11 04:00,11,100.8,100.8,100.42,100.44,18
20131201|2013-07-11 04:30,11,100.59,100.74,100.54,100.62,11
20131201|2013-07-11 05:00,11,100.48,100.5,100.47,100.5,9
20131201|2013-07-11 05:30,11,100.59,100.7,100.59,100.63,8
20131201|2013-07-11 06:00,11,100.61,100.61,100.61,100.61,11
20131201|2013-07-11 06:30,11,100.69,100.69,100.59,100.59,3
20131201|2013-07-11 07:00,11,100.73,100.73,100.45,100.46,15
20131201|2013-07-11 07:30,11,100.55,100.69,100.29,100.69,57
20131201|2013-07-11 08:00,11,100.71,100.72,100.5,100.65,41
20131201|2013-07-11 08:30,11,100.66,100.71,100.44,100.54,684
20131201|2013-07-11 09:00,11,100.54,100.64,100.32,100.32,57
20131201|2013-07-11 09:30,11,100.61,100.61,100.06,100.06,189
20131201|2013-07-11 10:00,11,100.02,100.4,100.02,100.4,43
20131201|2013-07-11 10:30,11,100.4,100.4,100.18,100.18,25
20131201|2013-07-11 11:00,11,100.22,100.22,99.95,100.22,22
20131201|2013-07-11 11:30,11,100.16,100.21,99.88,100.17,76
20131201|2013-07-11 12:00,11,100.17,100.25,99.97,99.97,87
20131201|2013-07-11 12:30,11,100.07,100.22,100.07,100.22,12
20131201|2013-07-11 13:00,11,100.05,100.43,100.05,100.31,80
20131201|2013-07-11 13:30,11,100.32,100.32,100.19,100.19,61
20131201|2013-07-11 14:00,11,100.19,100.2,100.08,100.08,22
20131201|2013-07-11 14:30,11,100.18,100.18,100.18,100.18,1
20131201|2013-07-12 00:00,12,100.39,100.39,100.34,100.34,7
20131201|2013-07-12 01:30,12,100.2,100.2,100.2,100.2,2
20131201|2013-07-12 02:30,12,100.14,100.14,100.14,100.14,1
20131201|2013-07-12 03:30,12,100.1,100.2,100.1,100.2,3
20131201|2013-07-12 04:30,12,100.32,100.32,100.32,100.32,1
20131201|2013-07-12 05:00,12,100.36,100.36,100.32,100.33,85
20131201|2013-07-12 06:00,12,100.51,100.7,100.51,100.7,39
20131201|2013-07-12 06:30,12,100.62,100.71,100.54,100.71,51
20131201|2013-07-12 07:00,12,100.72,100.85,100.67,100.68,44
20131201|2013-07-12 07:30,12,100.72,100.81,100.71,100.74,69
20131201|2013-07-12 08:00,12,100.74,100.77,100.62,100.62,86
20131201|2013-07-12 08:30,12,100.64,100.81,100.62,100.71,136
20131201|2013-07-12 09:00,12,100.65,100.9,100.63,100.68,52
20131201|2013-07-12 09:30,12,100.73,100.73,100.56,100.66,62
20131201|2013-07-12 10:00,12,100.74,100.96,100.7,100.89,40
20131201|2013-07-12 10:30,12,101,101,100.84,100.91,83
20131201|2013-07-12 11:00,12,100.9,101.13,100.87,100.97,325
20131201|2013-07-12 11:30,12,101.08,101.18,101.03,101.09,12
20131201|2013-07-12 12:00,12,101.03,101.04,101.03,101.03,10
20131201|2013-07-12 12:30,12,101.09,101.16,101.07,101.16,42
20131201|2013-07-12 13:00,12,101.18,101.37,101.12,101.34,40
20131201|2013-07-12 13:30,12,101.22,101.32,101.22,101.32,6
20131201|2013-07-12 14:30,12,101.37,101.37,101.37,101.37,1
20131201|2013-07-14 21:00,15,101.18,101.18,101.18,101.18,5
20131201|2013-07-15 02:00,15,101.15,101.15,101.08,101.08,12
20131201|2013-07-15 03:00,15,101.03,101.03,100.81,100.81,16
20131201|2013-07-15 03:30,15,101.07,101.08,100.96,100.96,12
20131201|2013-07-15 04:30,15,100.99,101.15,100.99,101.15,7
20131201|2013-07-15 05:00,15,101.04,101.06,100.78,100.78,26
20131201|2013-07-15 05:30,15,100.86,100.86,100.86,100.86,1
20131201|2013-07-15 06:00,15,100.78,100.87,100.72,100.86,62
20131201|2013-07-15 06:30,15,100.93,100.93,100.57,100.57,71
20131201|2013-07-15 07:00,15,100.58,100.58,100.46,100.46,29
20131201|2013-07-15 07:30,15,100.5,100.8,100.26,100.61,73
20131201|2013-07-15 08:00,15,100.66,100.99,100.66,100.96,32
20131201|2013-07-15 08:30,15,101.09,101.47,101.09,101.32,30
20131201|2013-07-15 09:00,15,101.41,101.41,101.32,101.32,7
20131201|2013-07-15 09:30,15,101.24,101.24,101.23,101.23,2
20131201|2013-07-15 10:00,15,101.22,101.29,101.08,101.28,25
20131201|2013-07-15 10:30,15,101.22,101.4,101.22,101.31,14
20131201|2013-07-15 11:00,15,101.35,101.36,101.13,101.13,113
20131201|2013-07-15 11:30,15,101.18,101.31,101.17,101.29,21
20131201|2013-07-15 12:00,15,101.36,101.41,101.21,101.41,32
20131201|2013-07-15 12:30,15,101.47,101.47,101.32,101.37,45
20131201|2013-07-15 13:00,15,101.35,101.6,101.33,101.6,70
20131201|2013-07-15 13:30,15,101.6,101.64,101.57,101.62,53
20131201|2013-07-15 14:00,15,101.67,101.67,101.52,101.55,7
20131201|2013-07-15 14:30,15,101.72,101.78,101.55,101.55,115
20131201|2013-07-15 15:30,15,101.59,101.59,101.59,101.59,5
20131201|2013-07-15 22:00,16,101.23,101.23,101.23,101.23,5
20131201|2013-07-16 01:30,16,101.21,101.21,101.21,101.21,1
20131201|2013-07-16 02:30,16,101.48,101.48,101.36,101.36,3
20131201|2013-07-16 03:00,16,101.33,101.33,101.33,101.33,1
20131201|2013-07-16 03:30,16,101.46,101.69,101.46,101.69,15
20131201|2013-07-16 04:00,16,101.67,101.83,101.67,101.83,4
20131201|2013-07-16 04:30,16,101.77,101.85,101.77,101.81,10
20131201|2013-07-16 05:00,16,101.85,101.85,101.85,101.85,1
20131201|2013-07-16 06:30,16,102.09,102.31,102.09,102.1,168
20131201|2013-07-16 07:00,16,102.1,102.1,102.1,102.1,4
20131201|2013-07-16 07:30,16,102,102.1,102,102.1,8
20131201|2013-07-16 08:00,16,102.06,102.06,101.77,101.92,27
20131201|2013-07-16 08:30,16,101.8,101.92,101.74,101.88,10
20131201|2013-07-16 09:00,16,102,102,101.56,101.63,125
20131201|2013-07-16 09:30,16,101.54,101.63,101.29,101.5,101
20131201|2013-07-16 10:00,16,101.58,101.76,101.58,101.67,29
20131201|2013-07-16 10:30,16,101.79,101.89,101.56,101.63,38
20131201|2013-07-16 11:00,16,101.78,101.78,101.53,101.69,25
20131201|2013-07-16 11:30,16,101.58,101.71,101.58,101.71,6
20131201|2013-07-16 12:00,16,101.56,101.56,101.38,101.54,69
20131201|2013-07-16 12:30,16,101.53,101.64,101.51,101.64,14
20131201|2013-07-16 13:00,16,101.67,101.73,101.51,101.51,94
20131201|2013-07-16 13:30,16,101.51,101.51,101.36,101.39,25
20131201|2013-07-16 14:00,16,101.41,101.41,101.41,101.41,1
20131201|2013-07-16 14:30,16,101.35,101.35,101.35,101.35,1
20131201|2013-07-16 21:00,17,101.42,101.42,101.42,101.42,1
20131201|2013-07-17 00:30,17,101.02,101.02,101.01,101.01,4
20131201|2013-07-17 01:30,17,101.04,101.04,101.04,101.04,1
20131201|2013-07-17 02:00,17,100.82,101.04,100.82,101.04,6
20131201|2013-07-17 02:30,17,101.01,101.01,101.01,101.01,1
20131201|2013-07-17 03:00,17,101.06,101.06,100.91,100.91,4
20131201|2013-07-17 03:30,17,100.85,100.89,100.85,100.89,4
20131201|2013-07-17 04:30,17,101.17,101.22,101.16,101.16,26
20131201|2013-07-17 05:00,17,101.14,101.21,101.13,101.13,16
20131201|2013-07-17 05:30,17,101.31,101.31,101.25,101.26,21
20131201|2013-07-17 06:00,17,101.34,101.4,101.34,101.38,19
20131201|2013-07-17 06:30,17,101.44,101.48,101.43,101.47,34
20131201|2013-07-17 07:00,17,101.55,101.64,101.44,101.46,82
20131201|2013-07-17 07:30,17,101.51,101.61,101.4,101.52,48
20131201|2013-07-17 08:00,17,101.67,101.76,101.55,101.65,101
20131201|2013-07-17 08:30,17,101.61,101.62,101.44,101.44,204
20131201|2013-07-17 09:00,17,101.4,101.7,101.37,101.65,42
20131201|2013-07-17 09:30,17,101.71,101.9,101.44,101.75,148
20131201|2013-07-17 10:00,17,101.89,101.93,101.79,101.89,36
20131201|2013-07-17 10:30,17,101.88,101.96,101.79,101.87,36
20131201|2013-07-17 11:00,17,101.88,101.89,101.71,101.81,80
20131201|2013-07-17 11:30,17,101.73,101.86,101.73,101.86,59
20131201|2013-07-17 12:00,17,101.85,101.88,101.84,101.88,24
20131201|2013-07-17 12:30,17,101.9,101.91,101.83,101.87,70
20131201|2013-07-17 13:00,17,101.78,102.15,101.77,102.15,87
20131201|2013-07-17 13:30,17,102.06,102.12,102.06,102.1,6
20131201|2013-07-17 14:00,17,102.07,102.07,101.99,101.99,104
20131201|2013-07-17 14:30,17,102.02,102.04,102.02,102.04,2
20131201|2013-07-17 15:00,17,102,102,102,102,25
20131201|2013-07-17 15:30,17,101.99,102.01,101.99,102.01,8
20131201|2013-07-17 19:30,18,101.95,102,101.93,101.93,5
20131201|2013-07-18 03:00,18,101.94,101.94,101.94,101.94,2
20131201|2013-07-18 04:00,18,101.79,101.8,101.71,101.71,8
20131201|2013-07-18 05:00,18,101.72,101.72,101.72,101.72,1
20131201|2013-07-18 05:30,18,101.8,101.8,101.8,101.8,30
20131201|2013-07-18 06:30,18,101.93,101.93,101.93,101.93,3
20131201|2013-07-18 07:00,18,102.11,102.14,102.11,102.13,10
20131201|2013-07-18 07:30,18,102.15,102.28,102.15,102.25,19
20131201|2013-07-18 08:00,18,102.33,102.37,102.28,102.33,74
20131201|2013-07-18 08:30,18,102.34,102.53,102.31,102.41,88
20131201|2013-07-18 09:00,18,102.4,102.65,102.4,102.6,90
20131201|2013-07-18 09:30,18,102.73,102.84,102.66,102.73,79
20131201|2013-07-18 10:00,18,102.8,102.84,102.7,102.74,60
20131201|2013-07-18 10:30,18,102.77,102.92,102.77,102.8,515
20131201|2013-07-18 11:00,18,102.86,102.89,102.83,102.88,33
20131201|2013-07-18 11:30,18,102.85,102.88,102.84,102.88,36
20131201|2013-07-18 12:00,18,102.92,103,102.87,103,41
20131201|2013-07-18 12:30,18,103.06,103.11,103.05,103.07,49
20131201|2013-07-18 13:00,18,103.09,103.12,102.99,103.11,241
20131201|2013-07-18 13:30,18,103.05,103.11,103.03,103.03,34
20131201|2013-07-18 14:00,18,103.1,103.16,103.04,103.11,68
20131201|2013-07-18 14:30,18,103.16,103.16,103.1,103.1,3
20131201|2013-07-18 15:00,18,103.1,103.1,103.1,103.1,1
20131201|2013-07-19 02:00,19,102.99,102.99,102.95,102.95,18
20131201|2013-07-19 02:30,19,102.93,102.93,102.93,102.93,15
20131201|2013-07-19 03:00,19,102.97,102.97,102.97,102.97,7
20131201|2013-07-19 03:30,19,102.97,103,102.97,103,25
20131201|2013-07-19 04:00,19,103.02,103.02,103.02,103.02,2
20131201|2013-07-19 04:30,19,103.18,103.18,103.18,103.18,1
20131201|2013-07-19 05:00,19,103.23,103.26,103.21,103.26,8
20131201|2013-07-19 05:30,19,103.32,103.35,103.3,103.3,24
20131201|2013-07-19 06:00,19,103.38,103.42,103.38,103.42,2
20131201|2013-07-19 06:30,19,103.49,103.49,103.3,103.3,6
20131201|2013-07-19 07:00,19,103.45,103.5,103.43,103.5,11
20131201|2013-07-19 07:30,19,103.5,103.61,103.43,103.59,44
20131201|2013-07-19 08:00,19,103.53,103.61,103.35,103.61,72
20131201|2013-07-19 08:30,19,103.59,103.59,102.65,103.13,171
20131201|2013-07-19 09:00,19,103.14,103.42,103.14,103.25,68
20131201|2013-07-19 09:30,19,103.24,103.34,103.23,103.23,10
20131201|2013-07-19 10:00,19,103.37,103.39,102.7,102.83,63
20131201|2013-07-19 10:30,19,102.75,102.75,102.3,102.56,59
20131201|2013-07-19 11:00,19,102.64,102.65,102.62,102.65,29
20131201|2013-07-19 11:30,19,102.57,102.57,102.02,102.11,205
20131201|2013-07-19 12:00,19,102.04,102.51,101.87,102.51,113
20131201|2013-07-19 12:30,19,102.4,102.6,102.38,102.6,22
20131201|2013-07-19 13:00,19,102.65,102.81,102.27,102.75,115
20131201|2013-07-19 13:30,19,102.75,102.9,102.68,102.88,55
20131201|2013-07-19 14:00,19,102.95,102.95,102.92,102.92,14
20131201|2013-07-19 14:30,19,102.92,102.92,102.9,102.9,7
20131201|2013-07-21 18:30,22,103.11,103.11,103.11,103.11,3
20131201|2013-07-21 20:30,22,102.95,102.95,102.95,102.95,2
20131201|2013-07-22 03:30,22,103.13,103.13,103.08,103.1,21
20131201|2013-07-22 04:30,22,103.23,103.23,103.22,103.22,3
20131201|2013-07-22 05:00,22,103.28,103.28,103.28,103.28,3
20131201|2013-07-22 06:00,22,103.31,103.31,103.26,103.26,17
20131201|2013-07-22 06:30,22,103.12,103.12,103.07,103.07,3
20131201|2013-07-22 07:00,22,103.08,103.19,103.07,103.19,12
20131201|2013-07-22 07:30,22,103.15,103.31,103.12,103.31,13
20131201|2013-07-22 08:00,22,103.36,103.37,102.88,102.98,369
20131201|2013-07-22 08:30,22,103.01,103.2,102.75,102.86,83
20131201|2013-07-22 09:00,22,102.95,103.09,102.58,102.58,155
20131201|2013-07-22 09:30,22,102.56,102.62,102.33,102.57,139
20131201|2013-07-22 10:00,22,102.54,102.54,102.16,102.39,48
20131201|2013-07-22 10:30,22,102.36,102.6,102.35,102.38,31
20131201|2013-07-22 11:00,22,102.32,102.37,102.17,102.3,63
20131201|2013-07-22 11:30,22,102.37,102.57,102.37,102.43,69
20131201|2013-07-22 12:00,22,102.54,102.55,102.18,102.2,69
20131201|2013-07-22 12:30,22,102.22,102.27,102.07,102.07,46
20131201|2013-07-22 13:00,22,102.14,102.49,102.14,102.32,189
20131201|2013-07-22 13:30,22,102.17,102.22,102.07,102.17,20
20131201|2013-07-22 14:00,22,102.14,102.14,102,102.11,9
20131201|2013-07-22 14:30,22,102.02,102.05,101.95,101.95,44
20131201|2013-07-22 20:30,23,102.4,102.43,102.4,102.43,2
20131201|2013-07-23 00:00,23,102.35,102.45,102.35,102.45,3
20131201|2013-07-23 00:30,23,102.36,102.38,102.35,102.35,6
20131201|2013-07-23 02:30,23,102.12,102.12,101.76,101.76,29
20131201|2013-07-23 03:00,23,101.89,101.9,101.89,101.9,8
20131201|2013-07-23 03:30,23,101.8,101.9,101.8,101.9,12
20131201|2013-07-23 04:00,23,101.75,101.75,101.6,101.73,43
20131201|2013-07-23 04:30,23,101.95,101.97,101.95,101.97,6
20131201|2013-07-23 05:00,23,102.05,102.05,101.77,101.78,21
20131201|2013-07-23 05:30,23,101.83,101.83,101.71,101.71,30
20131201|2013-07-23 06:00,23,101.62,101.68,101.6,101.68,9
20131201|2013-07-23 06:30,23,101.8,101.98,101.8,101.93,9
20131201|2013-07-23 07:00,23,101.89,101.9,101.48,101.55,232
20131201|2013-07-23 07:30,23,101.54,101.72,101.42,101.67,58
20131201|2013-07-23 08:00,23,101.85,102.08,101.8,102.05,608
20131201|2013-07-23 08:30,23,102.07,102.09,101.91,102.07,110
20131201|2013-07-23 09:00,23,102.14,102.39,102.06,102.39,51
20131201|2013-07-23 09:30,23,102.42,102.47,102.27,102.46,20
20131201|2013-07-23 10:00,23,102.31,102.38,102.22,102.35,51
20131201|2013-07-23 10:30,23,102.37,102.49,102.35,102.35,31
20131201|2013-07-23 11:00,23,102.3,102.3,102.2,102.22,15
20131201|2013-07-23 11:30,23,102.37,102.47,102.29,102.47,211
20131201|2013-07-23 12:00,23,102.5,102.61,102.48,102.48,29
20131201|2013-07-23 12:30,23,102.6,102.66,102.55,102.58,17
20131201|2013-07-23 13:00,23,102.58,102.69,102.45,102.6,147
20131201|2013-07-23 13:30,23,102.61,102.69,102.6,102.61,11
20131201|2013-07-23 14:00,23,102.65,102.66,102.6,102.6,11
20131201|2013-07-23 14:30,23,102.6,102.6,102.6,102.6,22
20131201|2013-07-23 20:30,24,102.3,102.3,102.3,102.3,3
20131201|2013-07-24 01:00,24,102.59,102.59,102.59,102.59,1
20131201|2013-07-24 02:00,24,102.66,102.66,102.66,102.66,1
20131201|2013-07-24 02:30,24,102.74,102.74,102.74,102.74,1
20131201|2013-07-24 03:00,24,102.75,102.75,102.68,102.68,2
20131201|2013-07-24 03:30,24,102.75,102.75,102.75,102.75,3
20131201|2013-07-24 04:00,24,102.48,102.48,102.48,102.48,2
20131201|2013-07-24 05:00,24,102.5,102.61,102.5,102.61,6
20131201|2013-07-24 07:00,24,102.4,102.41,102.27,102.29,41
20131201|2013-07-24 07:30,24,102.28,102.36,102.15,102.18,11
20131201|2013-07-24 08:00,24,101.95,102.13,101.94,102.06,27
20131201|2013-07-24 08:30,24,102.09,102.22,101.95,102.08,13
20131201|2013-07-24 09:00,24,102.18,102.24,101.88,102.01,536
20131201|2013-07-24 09:30,24,102.22,102.33,102.07,102.2,343
20131201|2013-07-24 10:00,24,102.14,102.14,101.77,101.83,159
20131201|2013-07-24 10:30,24,101.83,101.83,101.17,101.2,90
20131201|2013-07-24 11:00,24,101.28,101.4,100.87,100.87,56
20131201|2013-07-24 11:30,24,100.89,100.98,100.55,100.85,52
20131201|2013-07-24 12:00,24,101.06,101.08,100.88,100.92,8
20131201|2013-07-24 12:30,24,100.91,101.08,100.86,101.08,11
20131201|2013-07-24 13:00,24,100.96,101.27,100.92,101.27,22
20131201|2013-07-24 13:30,24,101.3,101.31,101.2,101.31,8
20131201|2013-07-24 14:00,24,101.27,101.27,101.27,101.27,1
20131201|2013-07-24 14:30,24,101.1,101.1,101.07,101.07,4
20131201|2013-07-25 00:30,25,101.1,101.1,101.1,101.1,1
20131201|2013-07-25 02:00,25,101.02,101.02,101.02,101.02,4
20131201|2013-07-25 03:30,25,101.08,101.08,100.9,100.9,24
20131201|2013-07-25 04:00,25,100.78,100.78,100.76,100.76,3
20131201|2013-07-25 04:30,25,100.79,100.79,100.79,100.79,10
20131201|2013-07-25 05:00,25,100.61,100.67,100.6,100.67,48
20131201|2013-07-25 05:30,25,100.66,100.66,100.51,100.57,6
20131201|2013-07-25 06:00,25,100.73,100.73,100.73,100.73,2
20131201|2013-07-25 06:30,25,100.86,100.9,100.76,100.89,150
20131201|2013-07-25 07:00,25,100.73,100.75,100.5,100.57,54
20131201|2013-07-25 07:30,25,100.68,100.82,100.5,100.5,97
20131201|2013-07-25 08:00,25,100.62,101.3,100.62,101.19,42
20131201|2013-07-25 08:30,25,101.2,101.34,101.11,101.18,28
20131201|2013-07-25 09:00,25,101.1,101.12,100.65,100.8,170
20131201|2013-07-25 09:30,25,100.8,101.14,100.8,100.99,109
20131201|2013-07-25 10:00,25,101.08,101.19,101,101.19,19
20131201|2013-07-25 10:30,25,101.23,101.74,101.2,101.53,65
20131201|2013-07-25 11:00,25,101.49,101.58,101.45,101.52,34
20131201|2013-07-25 11:30,25,101.48,101.76,101.45,101.76,111
20131201|2013-07-25 12:00,25,101.6,101.67,101.56,101.58,14
20131201|2013-07-25 12:30,25,101.74,101.75,101.49,101.56,27
20131201|2013-07-25 13:00,25,101.64,101.81,101.64,101.79,231
20131201|2013-07-25 13:30,25,101.83,101.87,101.73,101.77,49
20131201|2013-07-25 14:00,25,101.84,101.86,101.84,101.86,4
20131201|2013-07-25 14:30,25,101.98,101.98,101.92,101.92,3
20131201|2013-07-25 15:30,25,101.81,101.81,101.81,101.81,2
20131201|2013-07-26 01:00,26,101.47,101.47,101.43,101.43,5
20131201|2013-07-26 01:30,26,101.42,101.42,101.42,101.42,2
20131201|2013-07-26 02:00,26,101.33,101.33,101.33,101.33,25
20131201|2013-07-26 03:00,26,101.19,101.19,101.19,101.19,1
20131201|2013-07-26 05:00,26,101.21,101.21,101.19,101.19,4
20131201|2013-07-26 05:30,26,101.11,101.11,100.98,100.98,8
20131201|2013-07-26 06:00,26,101.04,101.04,101.04,101.04,2
20131201|2013-07-26 06:30,26,100.99,101.02,100.91,101.02,9
20131201|2013-07-26 07:00,26,100.94,101.06,100.94,101.06,6
20131201|2013-07-26 07:30,26,101.04,101.15,100.96,101.15,17
20131201|2013-07-26 08:00,26,101.22,101.55,101.22,101.52,41
20131201|2013-07-26 08:30,26,101.41,101.45,101.31,101.37,18
20131201|2013-07-26 09:00,26,100.98,101.11,100.83,100.83,50
20131201|2013-07-26 09:30,26,100.88,100.89,100.61,100.61,79
20131201|2013-07-26 10:00,26,100.77,101.13,100.77,101.11,23
20131201|2013-07-26 10:30,26,101.16,101.31,101.09,101.16,32
20131201|2013-07-26 11:00,26,101,101.24,101,101.24,17
20131201|2013-07-26 11:30,26,101.14,101.21,101.1,101.1,10
20131201|2013-07-26 12:00,26,101.13,101.24,101.13,101.16,4
20131201|2013-07-26 12:30,26,101.17,101.3,101.08,101.17,9
20131201|2013-07-26 13:00,26,101.23,101.45,101.1,101.45,26
20131201|2013-07-26 13:30,26,101.44,101.45,101.3,101.42,12
20131201|2013-07-26 14:00,26,101.31,101.31,101.31,101.31,1
20131201|2013-07-26 14:30,26,101.36,101.36,101.36,101.36,1
20131201|2013-07-28 17:00,29,101.27,101.27,101.27,101.27,1
20131201|2013-07-29 03:00,29,100.99,100.99,100.99,100.99,1
20131201|2013-07-29 03:30,29,100.87,100.87,100.87,100.87,1
20131201|2013-07-29 04:00,29,101.23,101.23,101.23,101.23,1
20131201|2013-07-29 04:30,29,101.42,101.42,101.42,101.42,1
20131201|2013-07-29 05:00,29,101.33,101.53,101.33,101.53,22
20131201|2013-07-29 05:30,29,101.6,101.6,101.6,101.6,13
20131201|2013-07-29 06:00,29,101.6,101.6,101.6,101.6,15
20131201|2013-07-29 07:00,29,101.67,101.87,101.67,101.85,13
20131201|2013-07-29 07:30,29,101.86,101.86,101.65,101.72,12
20131201|2013-07-29 08:30,29,101.41,101.45,101.03,101.03,220
20131201|2013-07-29 09:00,29,100.87,101.09,100.87,101.04,34
20131201|2013-07-29 09:30,29,101.17,101.46,101.14,101.31,127
20131201|2013-07-29 10:00,29,101.43,101.58,101.36,101.55,128
20131201|2013-07-29 10:30,29,101.44,101.44,101.33,101.37,83
20131201|2013-07-29 11:00,29,101.48,101.54,101.46,101.54,20
20131201|2013-07-29 11:30,29,101.64,101.73,101.51,101.51,56
20131201|2013-07-29 12:00,29,101.47,101.48,101.47,101.48,3
20131201|2013-07-29 12:30,29,101.53,101.55,101.28,101.37,173
20131201|2013-07-29 13:00,29,101.29,101.45,101.29,101.41,68
20131201|2013-07-29 13:30,29,101.41,101.43,101.35,101.43,34
20131201|2013-07-29 14:00,29,101.45,101.45,101.41,101.41,3
20131201|2013-07-29 14:30,29,101.32,101.34,101.32,101.33,13
20131201|2013-07-29 15:00,29,101.36,101.43,101.36,101.43,5
20131201|2013-07-30 02:30,30,100.68,100.9,100.58,100.9,18
20131201|2013-07-30 03:30,30,100.85,100.85,100.85,100.85,3
20131201|2013-07-30 04:00,30,100.93,100.96,100.93,100.96,5
20131201|2013-07-30 04:30,30,100.85,100.85,100.79,100.79,2
20131201|2013-07-30 05:00,30,100.78,100.78,100.77,100.77,4
20131201|2013-07-30 05:30,30,100.9,100.9,100.9,100.9,1
20131201|2013-07-30 06:00,30,100.96,100.96,100.96,100.96,1
20131201|2013-07-30 06:30,30,100.85,100.85,100.64,100.64,25
20131201|2013-07-30 07:00,30,100.73,100.73,100.58,100.58,259
20131201|2013-07-30 07:30,30,100.75,100.78,100.75,100.78,12
20131201|2013-07-30 08:00,30,100.58,100.89,100.58,100.86,14
20131201|2013-07-30 08:30,30,100.75,100.8,100.63,100.64,178
20131201|2013-07-30 09:00,30,100.58,100.71,100.47,100.55,50
20131201|2013-07-30 09:30,30,100.58,100.58,100.36,100.36,40
20131201|2013-07-30 10:00,30,100.46,100.46,100.26,100.44,151
20131201|2013-07-30 10:30,30,100.42,100.52,100.3,100.44,47
20131201|2013-07-30 11:00,30,100.4,100.48,100.37,100.46,11
20131201|2013-07-30 11:30,30,100.44,100.44,100.31,100.35,31
20131201|2013-07-30 12:00,30,100.17,100.34,100.16,100.16,20
20131201|2013-07-30 12:30,30,100.16,100.3,100.15,100.26,8
20131201|2013-07-30 13:00,30,100.3,100.49,100.25,100.47,46
20131201|2013-07-30 13:30,30,100.54,100.55,100.54,100.55,2
20131201|2013-07-30 14:30,30,100.44,100.47,100.44,100.47,10
20131201|2013-07-31 02:00,31,100.48,100.5,100.48,100.5,13
20131201|2013-07-31 02:30,31,100.59,100.59,100.59,100.59,1
20131201|2013-07-31 03:00,31,100.74,100.74,100.74,100.74,1
20131201|2013-07-31 04:00,31,100.33,100.33,100.33,100.33,1
20131201|2013-07-31 04:30,31,100.44,100.44,100.44,100.44,1
20131201|2013-07-31 05:00,31,100.41,100.43,100.41,100.43,3
20131201|2013-07-31 05:30,31,100.23,100.3,100.23,100.3,6
20131201|2013-07-31 07:00,31,100.41,100.56,100.41,100.56,4
20131201|2013-07-31 07:30,31,100.56,100.66,100.45,100.49,67
20131201|2013-07-31 08:00,31,100.5,100.58,100.12,100.18,47
20131201|2013-07-31 08:30,31,100.24,100.31,99.94,100.2,71
20131201|2013-07-31 09:00,31,100.17,100.5,100.1,100.37,142
20131201|2013-07-31 09:30,31,100.35,100.51,100.05,100.5,101
20131201|2013-07-31 10:00,31,100.55,101.16,100.44,101.03,244
20131201|2013-07-31 10:30,31,101.05,101.08,100.9,101.06,31
20131201|2013-07-31 11:00,31,100.96,101.27,100.94,101.26,227
20131201|2013-07-31 11:30,31,101.3,101.43,101.15,101.21,171
20131201|2013-07-31 12:00,31,101.19,101.33,101.16,101.32,26
20131201|2013-07-31 12:30,31,101.47,101.48,101.26,101.31,100
20131201|2013-07-31 13:00,31,101.39,101.68,101.02,101.68,321
20131201|2013-07-31 13:30,31,101.73,101.75,101.55,101.56,35
20131201|2013-07-31 14:00,31,101.6,101.6,101.6,101.6,1
20131201|2013-07-31 14:30,31,101.61,101.61,101.59,101.59,5
20131201|2013-07-31 19:30,1,102.02,102.04,102.02,102.04,3
20131201|2013-07-31 20:00,1,101.99,101.99,101.99,101.99,2
20131201|2013-07-31 20:30,1,102.06,102.06,102.06,102.06,5
20131201|2013-08-01 00:00,1,101.9,101.9,101.9,101.9,1
20131201|2013-08-01 01:00,1,101.91,101.91,101.9,101.9,5
20131201|2013-08-01 01:30,1,102.05,102.05,102.05,102.05,2
20131201|2013-08-01 02:00,1,101.81,101.84,101.81,101.84,26
20131201|2013-08-01 02:30,1,101.75,101.75,101.75,101.75,1
20131201|2013-08-01 03:00,1,101.82,101.83,101.75,101.75,5
20131201|2013-08-01 03:30,1,101.95,102.05,101.94,102.05,6
20131201|2013-08-01 04:00,1,102.33,102.6,102.32,102.5,108
20131201|2013-08-01 04:30,1,102.5,102.55,102.5,102.55,32
20131201|2013-08-01 05:00,1,102.61,102.82,102.55,102.76,355
20131201|2013-08-01 05:30,1,102.79,103.18,102.76,103.16,166
20131201|2013-08-01 06:00,1,103.05,103.08,102.89,102.91,60
20131201|2013-08-01 06:30,1,103,103,102.98,103,30
20131201|2013-08-01 07:00,1,103.04,103.13,103.04,103.1,19
20131201|2013-08-01 07:30,1,103.2,103.2,102.8,103,64
20131201|2013-08-01 08:00,1,102.91,103.15,102.87,103.12,19
20131201|2013-08-01 08:30,1,103.19,103.35,103.14,103.29,60
20131201|2013-08-01 09:00,1,103.29,103.67,103.29,103.46,186
20131201|2013-08-01 09:30,1,103.41,103.57,103.4,103.51,114
20131201|2013-08-01 10:00,1,103.48,103.48,103.26,103.41,24
20131201|2013-08-01 10:30,1,103.5,103.51,103.29,103.32,39
20131201|2013-08-01 11:00,1,103.35,103.45,103.34,103.45,23
20131201|2013-08-01 11:30,1,103.42,103.45,103.39,103.45,20
20131201|2013-08-01 12:00,1,103.45,103.59,103.42,103.51,90
20131201|2013-08-01 12:30,1,103.51,103.64,103.43,103.5,111
20131201|2013-08-01 13:00,1,103.52,103.72,103.47,103.72,220
20131201|2013-08-01 13:30,1,103.65,103.65,103.47,103.6,66
20131201|2013-08-01 14:00,1,103.55,103.56,103.53,103.53,3
20131201|2013-08-01 14:30,1,103.52,103.54,103.52,103.54,2
20131201|2013-08-01 15:00,1,103.48,103.63,103.39,103.63,230
20131201|2013-08-01 23:30,2,104.24,104.27,104.24,104.27,19
20131201|2013-08-02 00:00,2,104.11,104.12,104.11,104.12,3
20131201|2013-08-02 01:30,2,103.73,103.73,103.73,103.73,1
20131201|2013-08-02 02:00,2,103.51,103.51,103.51,103.51,3
20131201|2013-08-02 03:30,2,103.57,103.57,103.57,103.57,1
20131201|2013-08-02 05:00,2,103.61,103.61,103.61,103.61,2
20131201|2013-08-02 05:30,2,103.52,103.52,103.4,103.4,9
20131201|2013-08-02 06:00,2,103.44,103.44,103.44,103.44,1
20131201|2013-08-02 06:30,2,103.33,103.45,103.28,103.43,14
20131201|2013-08-02 07:00,2,103.41,103.41,103.4,103.4,25
20131201|2013-08-02 07:30,2,103.53,103.53,102.92,103.4,269
20131201|2013-08-02 08:00,2,103.22,103.23,103,103.15,21
20131201|2013-08-02 08:30,2,103.08,103.18,102.73,102.89,183
20131201|2013-08-02 09:00,2,102.94,102.96,102.85,102.96,9
20131201|2013-08-02 09:30,2,102.94,103.16,102.88,103,16
20131201|2013-08-02 10:00,2,102.98,103.03,102.82,103.02,27
20131201|2013-08-02 10:30,2,103.03,103.18,103.01,103.03,47
20131201|2013-08-02 11:00,2,103.22,103.35,103.21,103.32,44
20131201|2013-08-02 11:30,2,103.09,103.18,103,103.05,24
20131201|2013-08-02 12:00,2,103.08,103.11,103.01,103.11,62
20131201|2013-08-02 12:30,2,103.09,103.09,102.93,103.05,70
20131201|2013-08-02 13:00,2,103.1,103.25,102.98,103.25,35
20131201|2013-08-02 13:30,2,103.09,103.09,103.02,103.02,5
20131201|2013-08-02 14:00,2,103.04,103.04,103.04,103.04,3
20131201|2013-08-02 15:30,2,103.16,103.16,103.13,103.13,15
20131201|2013-08-05 02:00,5,103.62,103.78,103.61,103.78,9
20131201|2013-08-05 04:00,5,102.9,102.9,102.84,102.84,4
20131201|2013-08-05 04:30,5,102.73,102.73,102.73,102.73,1
20131201|2013-08-05 05:00,5,102.7,102.7,102.7,102.7,1
20131201|2013-08-05 05:30,5,102.69,102.69,102.69,102.69,3
20131201|2013-08-05 06:00,5,102.39,102.39,102.39,102.39,1
20131201|2013-08-05 06:30,5,102.44,102.44,102.31,102.31,2
20131201|2013-08-05 07:00,5,102.17,102.17,102.12,102.12,24
20131201|2013-08-05 07:30,5,102.34,102.45,102.33,102.45,14
20131201|2013-08-05 08:00,5,102.12,102.23,101.99,102.23,23
20131201|2013-08-05 08:30,5,102.21,102.35,102.12,102.17,9
20131201|2013-08-05 09:00,5,102.34,102.5,102.34,102.44,35
20131201|2013-08-05 09:30,5,102.49,102.94,102.49,102.81,90
20131201|2013-08-05 10:00,5,102.81,103.19,102.81,103.14,39
20131201|2013-08-05 10:30,5,103.19,103.19,103.01,103.14,22
20131201|2013-08-05 11:00,5,103.07,103.11,103.05,103.1,7
20131201|2013-08-05 12:00,5,103.02,103.23,103,103.18,27
20131201|2013-08-05 12:30,5,103.28,103.3,103.18,103.18,51
20131201|2013-08-05 13:00,5,103.1,103.19,102.9,103.08,100
20131201|2013-08-05 13:30,5,103.06,103.06,102.97,102.97,6
20131201|2013-08-05 14:00,5,102.98,102.98,102.91,102.94,5
20131201|2013-08-06 02:30,6,102.49,102.49,102.49,102.49,1
20131201|2013-08-06 03:00,6,102.77,102.8,102.77,102.77,3
20131201|2013-08-06 03:30,6,102.76,102.76,102.72,102.72,4
20131201|2013-08-06 04:00,6,103.06,103.42,103.06,103.41,13
20131201|2013-08-06 04:30,6,103.26,103.26,103.17,103.17,4
20131201|2013-08-06 05:00,6,103.2,103.2,103.2,103.2,1
20131201|2013-08-06 07:00,6,103.34,103.34,103.34,103.34,1
20131201|2013-08-06 07:30,6,103.42,103.42,103.22,103.35,29
20131201|2013-08-06 08:00,6,103.18,103.18,102.67,102.76,26
20131201|2013-08-06 08:30,6,102.74,102.74,102.01,102.11,193
20131201|2013-08-06 09:00,6,102.08,102.13,101.91,102.05,70
20131201|2013-08-06 09:30,6,102.02,102.3,101.88,101.88,45
20131201|2013-08-06 10:00,6,101.86,102.09,101.68,102.09,84
20131201|2013-08-06 10:30,6,102.04,102.1,101.88,102.09,14
20131201|2013-08-06 11:00,6,102.1,102.28,101.99,102.16,40
20131201|2013-08-06 11:30,6,102.2,102.2,102.06,102.06,24
20131201|2013-08-06 12:00,6,102.04,102.04,102.01,102.01,4
20131201|2013-08-06 12:30,6,101.94,102.04,101.76,101.79,14
20131201|2013-08-06 13:00,6,101.94,102.13,101.94,102.11,39
20131201|2013-08-06 13:30,6,102.1,102.19,102.1,102.15,9
20131201|2013-08-06 14:00,6,102.25,102.25,102.25,102.25,1
20131201|2013-08-06 14:30,6,102.2,102.21,102.17,102.17,59
20131201|2013-08-06 15:00,6,102.15,102.25,102.15,102.25,55
20131201|2013-08-06 15:30,6,102.25,102.4,102.24,102.4,6
20131201|2013-08-06 16:00,6,102.46,102.48,102.46,102.47,33
20131201|2013-08-07 03:30,7,102.03,102.03,102.03,102.03,2
20131201|2013-08-07 04:30,7,102.15,102.15,101.9,101.9,3
20131201|2013-08-07 05:00,7,102.11,102.13,102.11,102.13,3
20131201|2013-08-07 06:30,7,101.98,101.98,101.93,101.93,2
20131201|2013-08-07 07:00,7,101.98,101.98,101.8,101.8,202
20131201|2013-08-07 08:00,7,101.79,101.79,101.35,101.63,42
20131201|2013-08-07 08:30,7,101.55,102.09,101.55,102,28
20131201|2013-08-07 09:00,7,101.97,102.06,101.91,102.01,44
20131201|2013-08-07 09:30,7,101.85,102,101.41,101.57,41
20131201|2013-08-07 10:00,7,101.64,102.02,101.64,101.86,12
20131201|2013-08-07 10:30,7,101.7,101.74,101.64,101.64,8
20131201|2013-08-07 11:00,7,101.57,101.65,101.56,101.56,39
20131201|2013-08-07 11:30,7,101.6,101.7,101.6,101.66,106
20131201|2013-08-07 12:00,7,101.67,101.71,101.64,101.68,366
20131201|2013-08-07 12:30,7,101.59,101.59,101.18,101.29,433
20131201|2013-08-07 13:00,7,101.4,101.49,101.24,101.47,17
20131201|2013-08-07 13:30,7,101.48,101.48,101.35,101.39,11
20131201|2013-08-07 14:00,7,101.3,101.3,101.3,101.3,1
20131201|2013-08-07 14:30,7,101.35,101.35,101.21,101.21,10
20131201|2013-08-08 02:00,8,101.66,101.66,101.66,101.66,1
20131201|2013-08-08 02:30,8,101.55,101.55,101.31,101.31,18
20131201|2013-08-08 03:00,8,101.45,101.46,101.4,101.4,3
20131201|2013-08-08 03:30,8,101.4,101.4,101.2,101.2,2
20131201|2013-08-08 04:30,8,101.22,101.22,101.22,101.22,1
20131201|2013-08-08 05:00,8,101.19,101.26,101.16,101.21,11
20131201|2013-08-08 05:30,8,101.33,101.33,101.33,101.33,1
20131201|2013-08-08 06:00,8,101.32,101.34,101.32,101.34,6
20131201|2013-08-08 06:30,8,101.28,101.28,101.2,101.24,8
20131201|2013-08-08 07:00,8,101.16,101.17,101.1,101.17,5
20131201|2013-08-08 07:30,8,101.01,101.05,100.99,101,23
20131201|2013-08-08 08:00,8,100.91,100.97,100.5,100.76,117
20131201|2013-08-08 08:30,8,100.79,100.92,100.7,100.72,17
20131201|2013-08-08 09:00,8,100.72,100.72,100.21,100.21,102
20131201|2013-08-08 09:30,8,100.16,100.18,99.67,99.98,318
20131201|2013-08-08 10:00,8,99.93,100.21,99.92,100.02,39
20131201|2013-08-08 10:30,8,100,100.15,99.89,100.15,35
20131201|2013-08-08 11:00,8,100.2,100.21,100.02,100.05,18
20131201|2013-08-08 11:30,8,100.04,100.08,99.93,100.06,28
20131201|2013-08-08 12:00,8,100.08,100.14,99.93,99.93,23
20131201|2013-08-08 12:30,8,99.95,100.02,99.86,100.02,25
20131201|2013-08-08 13:00,8,100.01,100.54,100,100.51,59
20131201|2013-08-08 13:30,8,100.5,100.5,100.4,100.43,35
20131201|2013-08-08 14:00,8,100.42,100.44,100.41,100.41,5
20131201|2013-08-08 14:30,8,100.49,100.63,100.49,100.63,38
20131201|2013-08-08 15:30,8,100.56,100.56,100.56,100.56,12
20131201|2013-08-08 19:00,9,100.63,100.63,100.63,100.63,1
20131201|2013-08-09 02:30,9,100.81,100.81,100.8,100.8,8
20131201|2013-08-09 03:00,9,100.83,100.83,100.64,100.64,4
20131201|2013-08-09 03:30,9,100.67,100.67,100.55,100.56,4
20131201|2013-08-09 04:00,9,100.8,100.9,100.8,100.9,100
20131201|2013-08-09 04:30,9,101.18,101.22,101.18,101.22,5
20131201|2013-08-09 05:00,9,101.25,101.38,101.22,101.38,15
20131201|2013-08-09 05:30,9,101.4,101.4,101.24,101.24,25
20131201|2013-08-09 06:00,9,101.26,101.26,100.63,100.73,39
20131201|2013-08-09 06:30,9,100.81,100.88,100.81,100.88,5
20131201|2013-08-09 07:00,9,100.91,100.91,100.91,100.91,1
20131201|2013-08-09 07:30,9,100.71,100.75,100.62,100.62,9
20131201|2013-08-09 08:00,9,100.53,101.14,100.53,101.14,143
20131201|2013-08-09 08:30,9,100.99,101.33,100.99,101.29,92
20131201|2013-08-09 09:00,9,101.42,101.78,101.41,101.49,44
20131201|2013-08-09 09:30,9,101.53,101.74,101.52,101.74,32
20131201|2013-08-09 10:00,9,101.81,101.81,101.46,101.55,52
20131201|2013-08-09 10:30,9,101.67,102.1,101.67,101.92,273
20131201|2013-08-09 11:00,9,101.95,102.01,101.8,101.95,51
20131201|2013-08-09 11:30,9,101.9,102.01,101.7,101.76,50
20131201|2013-08-09 12:00,9,101.64,101.87,101.64,101.87,117
20131201|2013-08-09 12:30,9,101.98,102.06,101.91,101.98,109
20131201|2013-08-09 13:00,9,102.01,102.43,102.01,102.43,81
20131201|2013-08-09 13:30,9,102.49,102.5,102.34,102.43,50
20131201|2013-08-09 14:00,9,102.44,102.44,102.34,102.34,20
20131201|2013-08-09 14:30,9,102.37,102.37,102.35,102.36,18
20131201|2013-08-09 15:00,9,102.4,102.4,102.4,102.4,1
20131201|2013-08-11 17:00,12,102.3,102.3,102.3,102.3,1
20131201|2013-08-11 22:30,12,102.56,102.56,102.56,102.56,1
20131201|2013-08-12 02:00,12,102.38,102.38,102.38,102.38,1
20131201|2013-08-12 03:00,12,102.4,102.4,102.21,102.21,5
20131201|2013-08-12 03:30,12,102.26,102.26,102.26,102.26,1
20131201|2013-08-12 04:00,12,102.41,102.41,102.41,102.41,1
20131201|2013-08-12 04:30,12,102.63,102.63,102.63,102.63,1
20131201|2013-08-12 05:00,12,102.57,102.57,102.35,102.35,3
20131201|2013-08-12 05:30,12,102.35,102.45,102.35,102.45,2
20131201|2013-08-12 06:00,12,102.45,102.49,102.35,102.35,13
20131201|2013-08-12 06:30,12,102.11,102.11,101.98,101.98,2
20131201|2013-08-12 07:00,12,102.12,102.27,101.99,102.27,6
20131201|2013-08-12 07:30,12,102.14,102.16,102.01,102.15,10
20131201|2013-08-12 08:00,12,102,102,101.73,101.95,39
20131201|2013-08-12 08:30,12,102.03,102.07,101.77,101.78,18
20131201|2013-08-12 09:00,12,101.83,102.04,101.83,102.01,24
20131201|2013-08-12 09:30,12,101.97,102.01,101.78,101.89,12
20131201|2013-08-12 10:00,12,101.89,102.23,101.57,102.18,69
20131201|2013-08-12 10:30,12,102.21,102.49,102.21,102.48,25
20131201|2013-08-12 11:00,12,102.37,102.95,102.37,102.82,53
20131201|2013-08-12 11:30,12,102.8,102.8,102.54,102.64,156
20131201|2013-08-12 12:00,12,102.6,102.74,102.57,102.62,28
20131201|2013-08-12 12:30,12,102.62,102.75,102.49,102.75,186
20131201|2013-08-12 13:00,12,102.7,103.03,102.64,102.99,67
20131201|2013-08-12 13:30,12,103.04,103.06,102.97,102.98,36
20131201|2013-08-12 14:00,12,102.98,102.98,102.96,102.96,10
20131201|2013-08-12 14:30,12,103.06,103.06,103.05,103.05,4
20131201|2013-08-12 15:00,12,103.08,103.08,103.08,103.08,2
20131201|2013-08-12 22:30,13,103.18,103.18,103.18,103.18,1
20131201|2013-08-13 02:30,13,103.42,103.6,103.42,103.6,9
20131201|2013-08-13 03:00,13,103.51,103.71,103.51,103.71,31
20131201|2013-08-13 04:00,13,103.77,103.8,103.7,103.7,14
20131201|2013-08-13 05:00,13,103.66,103.66,103.65,103.65,3
20131201|2013-08-13 05:30,13,103.45,103.45,103.45,103.45,1
20131201|2013-08-13 06:00,13,103.47,103.47,103.29,103.29,37
20131201|2013-08-13 06:30,13,103.4,103.4,103.4,103.4,1
20131201|2013-08-13 07:00,13,103.27,103.58,103.27,103.58,23
20131201|2013-08-13 07:30,13,103.37,103.44,103.35,103.44,5
20131201|2013-08-13 08:00,13,103.44,103.51,103.02,103.04,84
20131201|2013-08-13 08:30,13,103.04,103.08,102.89,103.08,49
20131201|2013-08-13 09:00,13,102.81,102.95,102.7,102.8,69
20131201|2013-08-13 09:30,13,102.85,103.25,102.85,103.25,25
20131201|2013-08-13 10:00,13,103.2,103.25,103.11,103.16,62
20131201|2013-08-13 10:30,13,103.13,103.14,102.99,103.12,59
20131201|2013-08-13 11:00,13,103.11,103.11,102.73,102.92,40
20131201|2013-08-13 11:30,13,103.04,103.16,102.89,103.16,27
20131201|2013-08-13 12:00,13,103.21,103.33,103.15,103.32,59
20131201|2013-08-13 12:30,13,103.34,103.62,103.34,103.59,188
20131201|2013-08-13 13:00,13,103.65,103.87,103.64,103.76,63
20131201|2013-08-13 13:30,13,103.69,103.69,103.48,103.5,53
20131201|2013-08-13 14:00,13,103.53,103.53,103.53,103.53,1
20131201|2013-08-13 14:30,13,103.47,103.47,103.47,103.47,1
20131201|2013-08-13 15:00,13,103.53,103.53,103.52,103.52,17
20131201|2013-08-13 15:30,13,103.55,103.55,103.55,103.55,7
20131201|2013-08-14 02:00,14,103.52,103.52,103.39,103.39,3
20131201|2013-08-14 02:30,14,103.37,103.37,103.37,103.37,1
20131201|2013-08-14 03:30,14,103.31,103.31,103.31,103.31,2
20131201|2013-08-14 04:00,14,103.39,103.39,102.95,102.95,23
20131201|2013-08-14 04:30,14,103.07,103.07,103,103,101
20131201|2013-08-14 05:00,14,103.18,103.18,103.01,103.01,9
20131201|2013-08-14 05:30,14,103.15,103.15,103.15,103.15,1
20131201|2013-08-14 06:00,14,103.14,103.15,103.1,103.1,7
20131201|2013-08-14 06:30,14,103.16,103.16,103.12,103.12,6
20131201|2013-08-14 07:00,14,103.16,103.16,103.16,103.16,1
20131201|2013-08-14 07:30,14,103.19,103.36,103.19,103.35,53
20131201|2013-08-14 08:00,14,103.32,103.36,103.22,103.3,19
20131201|2013-08-14 08:30,14,103.29,103.56,103.29,103.43,40
20131201|2013-08-14 09:00,14,103.42,103.45,103.29,103.43,9
20131201|2013-08-14 09:30,14,103.57,103.84,103.26,103.4,152
20131201|2013-08-14 10:00,14,103.3,103.37,103,103.36,122
20131201|2013-08-14 10:30,14,103.35,103.82,103.27,103.82,145
20131201|2013-08-14 11:00,14,103.82,103.84,103.6,103.69,27
20131201|2013-08-14 11:30,14,103.78,103.8,103.68,103.77,23
20131201|2013-08-14 12:00,14,103.71,103.74,103.71,103.74,8
20131201|2013-08-14 12:30,14,103.7,103.93,103.67,103.84,31
20131201|2013-08-14 13:00,14,103.95,104.08,103.92,103.97,66
20131201|2013-08-14 13:30,14,104.13,104.13,104.08,104.08,8
20131201|2013-08-14 14:00,14,103.97,103.97,103.96,103.97,5
20131201|2013-08-14 15:00,14,104.06,104.1,104.04,104.1,24
20131201|2013-08-14 22:30,15,104.23,104.23,104.23,104.23,1
20131201|2013-08-15 01:00,15,104.39,104.39,104.39,104.39,1
20131201|2013-08-15 02:00,15,104.25,104.32,104.25,104.32,3
20131201|2013-08-15 03:00,15,104.48,104.62,104.43,104.61,26
20131201|2013-08-15 03:30,15,104.59,104.64,104.54,104.64,14
20131201|2013-08-15 04:00,15,104.71,104.83,104.71,104.73,15
20131201|2013-08-15 04:30,15,104.71,104.83,104.71,104.81,7
20131201|2013-08-15 05:00,15,104.79,104.8,104.69,104.69,53
20131201|2013-08-15 05:30,15,104.6,104.65,104.58,104.65,52
20131201|2013-08-15 06:00,15,104.61,104.66,104.55,104.55,50
20131201|2013-08-15 06:30,15,104.46,104.47,104.35,104.39,32
20131201|2013-08-15 07:00,15,104.4,104.41,104.39,104.39,7
20131201|2013-08-15 07:30,15,104.35,104.64,104.11,104.64,113
20131201|2013-08-15 08:00,15,104.64,104.75,104.52,104.55,118
20131201|2013-08-15 08:30,15,104.53,104.53,104.15,104.26,26
20131201|2013-08-15 09:00,15,104.21,104.23,103.84,104.04,128
20131201|2013-08-15 09:30,15,104.1,104.47,104.04,104.47,142
20131201|2013-08-15 10:00,15,104.5,104.72,104.48,104.72,427
20131201|2013-08-15 10:30,15,104.76,104.78,104.69,104.7,48
20131201|2013-08-15 11:00,15,104.73,104.73,104.55,104.56,75
20131201|2013-08-15 11:30,15,104.64,104.79,104.62,104.79,206
20131201|2013-08-15 12:00,15,104.69,104.69,104.54,104.59,14
20131201|2013-08-15 12:30,15,104.58,104.61,104.4,104.57,70
20131201|2013-08-15 13:00,15,104.61,104.68,104.34,104.65,63
20131201|2013-08-15 13:30,15,104.68,104.7,104.68,104.7,3
20131201|2013-08-15 14:00,15,104.58,104.58,104.57,104.57,40
20131201|2013-08-15 14:30,15,104.51,104.53,104.51,104.53,3
20131201|2013-08-15 15:00,15,104.46,104.49,104.43,104.49,7
20131201|2013-08-16 01:00,16,104.7,104.79,104.68,104.79,30
20131201|2013-08-16 02:00,16,104.61,104.61,104.61,104.61,1
20131201|2013-08-16 02:30,16,104.67,104.67,104.67,104.67,1
20131201|2013-08-16 03:00,16,104.72,104.72,104.59,104.6,6
20131201|2013-08-16 03:30,16,104.49,104.49,104.49,104.49,4
20131201|2013-08-16 04:00,16,104.56,104.57,104.41,104.41,13
20131201|2013-08-16 05:00,16,104.43,104.47,104.43,104.47,6
20131201|2013-08-16 05:30,16,104.62,104.62,104.61,104.61,2
20131201|2013-08-16 06:00,16,104.75,104.81,104.73,104.73,14
20131201|2013-08-16 06:30,16,104.84,104.87,104.84,104.87,8
20131201|2013-08-16 07:00,16,104.84,104.88,104.79,104.79,9
20131201|2013-08-16 07:30,16,104.81,104.81,104.8,104.8,11
20131201|2013-08-16 08:00,16,104.73,104.78,104.68,104.73,15
20131201|2013-08-16 08:30,16,104.79,105.2,104.64,105.16,237
20131201|2013-08-16 09:00,16,105.2,105.22,105.08,105.08,101
20131201|2013-08-16 09:30,16,104.99,105.17,104.97,105.17,61
20131201|2013-08-16 10:00,16,105.21,105.37,105.21,105.23,75
20131201|2013-08-16 10:30,16,105.29,105.29,105.11,105.12,35
20131201|2013-08-16 11:00,16,105.11,105.11,104.26,104.32,194
20131201|2013-08-16 11:30,16,104.46,104.68,104.46,104.68,64
20131201|2013-08-16 12:00,16,104.64,104.67,104.22,104.49,70
20131201|2013-08-16 12:30,16,104.58,104.82,104.58,104.82,22
20131201|2013-08-16 13:00,16,104.89,105.2,104.84,105.2,75
20131201|2013-08-16 13:30,16,105.13,105.14,105.1,105.14,61
20131201|2013-08-16 14:00,16,105.14,105.19,105.14,105.19,48
20131201|2013-08-16 14:30,16,105.18,105.18,105.18,105.18,3
20131201|2013-08-16 16:30,16,105.06,105.54,104.91,105.54,10
20131201|2013-08-19 01:30,19,105.01,105.01,105.01,105.01,2
20131201|2013-08-19 02:00,19,104.91,104.91,104.87,104.87,3
20131201|2013-08-19 02:30,19,104.94,105.04,104.94,105.02,8
20131201|2013-08-19 03:00,19,104.97,104.98,104.97,104.98,26
20131201|2013-08-19 03:30,19,104.9,104.9,104.89,104.89,7
20131201|2013-08-19 04:00,19,104.95,105,104.95,104.97,13
20131201|2013-08-19 04:30,19,104.91,104.96,104.89,104.96,10
20131201|2013-08-19 05:00,19,104.93,104.93,104.93,104.93,2
20131201|2013-08-19 05:30,19,104.79,104.79,104.79,104.79,1
20131201|2013-08-19 06:00,19,104.74,104.82,104.74,104.82,3
20131201|2013-08-19 06:30,19,104.88,104.88,104.81,104.81,2
20131201|2013-08-19 07:00,19,104.89,104.89,104.68,104.68,7
20131201|2013-08-19 07:30,19,104.74,104.74,104.61,104.67,24
20131201|2013-08-19 08:00,19,104.5,105,104.45,105,69
20131201|2013-08-19 08:30,19,105,105.02,104.95,105.02,29
20131201|2013-08-19 09:00,19,105.15,105.15,105.15,105.15,1
20131201|2013-08-19 09:30,19,105,105.35,105,105.2,84
20131201|2013-08-19 10:00,19,105.22,105.25,104.84,104.85,65
20131201|2013-08-19 10:30,19,104.7,104.84,104.61,104.83,48
20131201|2013-08-19 11:00,19,104.65,104.65,104.58,104.64,38
20131201|2013-08-19 11:30,19,104.83,104.86,104.71,104.71,10
20131201|2013-08-19 12:00,19,104.73,104.73,104.49,104.6,54
20131201|2013-08-19 12:30,19,104.6,104.77,104.6,104.74,28
20131201|2013-08-19 13:00,19,104.79,104.84,104.67,104.74,68
20131201|2013-08-19 13:30,19,104.7,104.84,104.7,104.75,45
20131201|2013-08-19 14:00,19,104.62,104.62,104.58,104.59,7
20131201|2013-08-19 14:30,19,104.55,104.71,104.55,104.7,16
20131201|2013-08-19 16:00,19,104.65,104.65,104.65,104.65,2
20131201|2013-08-19 23:30,20,104.39,104.39,104.39,104.39,1
20131201|2013-08-20 01:30,20,104.13,104.13,104.12,104.12,3
20131201|2013-08-20 02:00,20,103.89,103.89,103.52,103.68,7
20131201|2013-08-20 02:30,20,103.82,103.9,103.77,103.8,65
20131201|2013-08-20 03:00,20,103.85,103.85,103.82,103.82,3
20131201|2013-08-20 03:30,20,103.81,103.99,103.66,103.99,14
20131201|2013-08-20 04:00,20,103.9,103.9,103.9,103.9,3
20131201|2013-08-20 04:30,20,104.17,104.17,104.17,104.17,2
20131201|2013-08-20 05:00,20,104.25,104.25,104.13,104.13,6
20131201|2013-08-20 05:30,20,104.03,104.03,104.03,104.03,4
20131201|2013-08-20 06:00,20,104.11,104.12,104.11,104.12,6
20131201|2013-08-20 06:30,20,104.11,104.13,103.93,104.01,57
20131201|2013-08-20 07:00,20,103.99,104.05,103.84,104.04,19
20131201|2013-08-20 07:30,20,104.06,104.06,103.73,103.73,117
20131201|2013-08-20 08:00,20,103.76,103.77,103.45,103.7,194
20131201|2013-08-20 08:30,20,103.45,103.75,103.39,103.63,129
20131201|2013-08-20 09:00,20,103.65,103.81,103.64,103.73,105
20131201|2013-08-20 09:30,20,103.78,104.22,103.78,104,112
20131201|2013-08-20 10:00,20,104.25,104.43,104.08,104.43,124
20131201|2013-08-20 10:30,20,104.44,104.85,104.44,104.61,169
20131201|2013-08-20 11:00,20,104.7,104.86,104.67,104.86,30
20131201|2013-08-20 11:30,20,104.8,104.8,104.53,104.57,61
20131201|2013-08-20 12:00,20,104.63,104.79,104.48,104.54,255
20131201|2013-08-20 12:30,20,104.47,104.47,103.76,104,270
20131201|2013-08-20 13:00,20,103.7,103.71,103.31,103.58,162
20131201|2013-08-20 13:30,20,103.63,103.63,103.56,103.56,24
20131201|2013-08-20 14:00,20,103.65,103.68,103.65,103.65,7
20131201|2013-08-20 14:30,20,103.7,103.72,103.53,103.53,28
20131201|2013-08-20 15:00,20,103.62,103.62,103.48,103.54,20
20131201|2013-08-20 15:30,20,103.56,103.6,103.56,103.6,2
20131201|2013-08-20 19:00,21,103.58,103.58,103.57,103.57,3
20131201|2013-08-21 00:30,21,103.24,103.24,103.14,103.14,6
20131201|2013-08-21 01:00,21,103.17,103.17,103.17,103.17,1
20131201|2013-08-21 01:30,21,103.18,103.18,103.16,103.16,9
20131201|2013-08-21 02:00,21,103.07,103.07,103.07,103.07,1
20131201|2013-08-21 02:30,21,103.01,103.1,102.9,103.07,21
20131201|2013-08-21 03:00,21,102.93,103.05,102.86,103.01,9
20131201|2013-08-21 03:30,21,103.03,103.06,102.95,102.97,17
20131201|2013-08-21 04:00,21,103.05,103.17,103.05,103.17,19
20131201|2013-08-21 04:30,21,103.11,103.27,103.1,103.26,17
20131201|2013-08-21 05:00,21,103.34,103.34,103.21,103.31,15
20131201|2013-08-21 05:30,21,103.36,103.57,103.36,103.44,34
20131201|2013-08-21 06:30,21,103.2,103.2,103,103,23
20131201|2013-08-21 07:00,21,103.11,103.14,103.05,103.14,14
20131201|2013-08-21 07:30,21,103.07,103.07,102.92,102.93,28
20131201|2013-08-21 08:00,21,103.07,103.43,103.07,103.3,65
20131201|2013-08-21 08:30,21,103.01,103.14,102.92,103.07,109
20131201|2013-08-21 09:00,21,103.02,103.25,102.97,103.18,86
20131201|2013-08-21 09:30,21,103.26,103.44,102.89,103.23,120
20131201|2013-08-21 10:00,21,103.15,103.18,103,103.17,41
20131201|2013-08-21 10:30,21,103.13,103.21,103,103.12,56
20131201|2013-08-21 11:00,21,103.11,103.14,102.24,102.28,96
20131201|2013-08-21 11:30,21,102.28,102.57,102.28,102.4,89
20131201|2013-08-21 12:00,21,102.39,102.52,102.38,102.39,33
20131201|2013-08-21 12:30,21,102.33,102.77,102.33,102.6,44
20131201|2013-08-21 13:00,21,102.56,102.56,102.16,102.45,140
20131201|2013-08-21 13:30,21,102.45,102.69,102.45,102.62,34
20131201|2013-08-21 14:00,21,102.56,102.64,102.56,102.59,4
20131201|2013-08-21 14:30,21,102.58,102.58,102.53,102.53,26
20131201|2013-08-21 15:00,21,102.5,102.5,102.45,102.45,3
20131201|2013-08-21 15:30,21,102.44,102.44,102.44,102.44,1
20131201|2013-08-21 19:00,22,102.16,102.16,102.16,102.16,11
20131201|2013-08-21 20:00,22,102.16,102.16,102.16,102.16,17
20131201|2013-08-21 20:30,22,102.43,102.43,102.43,102.43,1
20131201|2013-08-21 22:00,22,102.31,102.31,102.31,102.31,1
20131201|2013-08-21 22:30,22,102.31,102.31,102.31,102.31,2
20131201|2013-08-22 00:30,22,102.35,102.35,102.35,102.35,10
20131201|2013-08-22 02:00,22,102.41,102.6,102.36,102.6,7
20131201|2013-08-22 02:30,22,102.57,102.89,102.57,102.82,47
20131201|2013-08-22 03:00,22,102.9,103.19,102.88,103.05,79
20131201|2013-08-22 04:00,22,102.69,102.73,102.69,102.71,13
20131201|2013-08-22 04:30,22,102.85,102.85,102.71,102.72,7
20131201|2013-08-22 05:00,22,102.83,102.88,102.83,102.85,11
20131201|2013-08-22 05:30,22,102.8,102.85,102.8,102.85,3
20131201|2013-08-22 06:00,22,102.86,102.96,102.84,102.96,45
20131201|2013-08-22 06:30,22,102.81,102.81,102.57,102.57,46
20131201|2013-08-22 07:00,22,102.57,102.68,102.57,102.67,31
20131201|2013-08-22 07:30,22,102.65,102.71,102.62,102.62,11
20131201|2013-08-22 08:00,22,102.89,103.01,102.52,102.52,71
20131201|2013-08-22 08:30,22,102.65,102.94,102.43,102.66,86
20131201|2013-08-22 09:00,22,102.6,102.96,102.6,102.95,94
20131201|2013-08-22 09:30,22,102.9,102.9,102.62,102.85,39
20131201|2013-08-22 10:00,22,102.83,102.83,102.59,102.75,66
20131201|2013-08-22 10:30,22,102.69,103.21,102.69,102.93,1001
20131201|2013-08-22 11:00,22,102.9,102.9,102.78,102.81,7
20131201|2013-08-22 11:30,22,102.9,102.9,102.61,102.61,30
20131201|2013-08-22 12:00,22,102.66,103.01,102.66,102.97,70
20131201|2013-08-22 12:30,22,102.99,103.21,102.94,103.18,109
20131201|2013-08-22 13:00,22,103.11,103.37,103.11,103.2,120
20131201|2013-08-22 13:30,22,103.23,103.27,103.23,103.27,15
20131201|2013-08-22 14:00,22,103.33,103.36,103.33,103.36,4
20131201|2013-08-22 14:30,22,103.34,103.34,103.26,103.33,13
20131201|2013-08-22 15:00,22,103.32,103.33,103.32,103.33,4
20131201|2013-08-22 15:30,22,103.35,103.35,103.34,103.34,2
20131201|2013-08-23 01:00,23,103.16,103.16,103.16,103.16,1
20131201|2013-08-23 02:00,23,102.99,103.05,102.99,103.05,3
20131201|2013-08-23 02:30,23,103.15,103.15,103.15,103.15,1
20131201|2013-08-23 03:00,23,103.17,103.17,103.16,103.16,11
20131201|2013-08-23 04:00,23,103.33,103.42,103.33,103.42,13
20131201|2013-08-23 05:00,23,103.46,103.49,103.46,103.49,5
20131201|2013-08-23 05:30,23,103.28,103.28,103.26,103.26,11
20131201|2013-08-23 06:00,23,103.15,103.15,103.15,103.15,2
20131201|2013-08-23 06:30,23,103.33,103.33,103.33,103.33,4
20131201|2013-08-23 07:00,23,103.38,103.42,103.33,103.33,9
20131201|2013-08-23 07:30,23,103.28,103.28,103.17,103.17,35
20131201|2013-08-23 08:00,23,103.19,103.19,102.84,103.16,68
20131201|2013-08-23 08:30,23,103,103.13,102.81,102.85,22
20131201|2013-08-23 09:00,23,102.74,103.04,102.69,103.04,31
20131201|2013-08-23 09:30,23,103.16,104.35,103.16,104.04,264
20131201|2013-08-23 10:00,23,103.93,104.28,103.93,103.95,87
20131201|2013-08-23 10:30,23,103.88,104.34,103.87,104.32,66
20131201|2013-08-23 11:00,23,104.41,104.78,104.41,104.7,146
20131201|2013-08-23 11:30,23,104.64,104.69,104.47,104.47,23
20131201|2013-08-23 12:00,23,104.56,104.57,104.37,104.56,23
20131201|2013-08-23 12:30,23,104.55,104.7,104.37,104.44,136
20131201|2013-08-23 13:00,23,104.51,104.54,104.33,104.54,87
20131201|2013-08-23 13:30,23,104.54,104.59,104.53,104.54,38
20131201|2013-08-23 14:00,23,104.53,104.55,104.47,104.47,39
20131201|2013-08-23 14:30,23,104.52,104.53,104.52,104.53,4
20131201|2013-08-25 17:00,26,105.04,105.04,105.04,105.04,1
20131201|2013-08-25 19:30,26,104.95,105.04,104.94,105.04,15
20131201|2013-08-25 20:00,26,105.04,105.04,105.02,105.02,10
20131201|2013-08-25 22:00,26,105.02,105.02,105.02,105.02,1
20131201|2013-08-26 01:30,26,104.81,104.81,104.81,104.81,2
20131201|2013-08-26 02:30,26,104.74,104.76,104.74,104.76,10
20131201|2013-08-26 04:00,26,104.62,104.62,104.62,104.62,5
20131201|2013-08-26 04:30,26,104.54,104.54,104.47,104.47,5
20131201|2013-08-26 05:00,26,104.39,104.39,104.39,104.39,1
20131201|2013-08-26 06:00,26,104.59,104.66,104.58,104.61,6
20131201|2013-08-26 06:30,26,104.25,104.32,104.25,104.32,33
20131201|2013-08-26 07:00,26,104.37,104.37,104.37,104.37,3
20131201|2013-08-26 07:30,26,104.31,104.31,104.31,104.31,2
20131201|2013-08-26 08:00,26,104.31,104.51,104.25,104.29,23
20131201|2013-08-26 08:30,26,104.12,104.47,104.12,104.2,56
20131201|2013-08-26 09:00,26,104.15,104.16,104.02,104.03,57
20131201|2013-08-26 09:30,26,104.21,104.4,104.18,104.31,13
20131201|2013-08-26 10:00,26,104.35,104.35,104.26,104.29,19
20131201|2013-08-26 10:30,26,104.04,104.11,103.96,104.01,57
20131201|2013-08-26 11:00,26,104.02,104.02,104,104,16
20131201|2013-08-26 11:30,26,104.14,104.19,104.14,104.19,2
20131201|2013-08-26 12:00,26,104.16,104.37,104.16,104.32,10
20131201|2013-08-26 12:30,26,104.23,104.25,104.06,104.25,16
20131201|2013-08-26 13:00,26,104.28,104.32,104.03,104.03,35
20131201|2013-08-26 13:30,26,104.03,104.2,104.03,104.2,10
20131201|2013-08-26 14:00,26,104.17,104.32,104.16,104.32,19
20131201|2013-08-26 14:30,26,104.51,104.51,104.44,104.44,4
20131201|2013-08-26 21:00,27,104.57,104.57,104.54,104.54,10
20131201|2013-08-27 03:00,27,104.22,104.22,104.22,104.22,1
20131201|2013-08-27 03:30,27,104.28,104.28,104.28,104.28,5
20131201|2013-08-27 04:00,27,104.3,104.51,104.3,104.47,24
20131201|2013-08-27 04:30,27,104.71,104.89,104.71,104.89,111
20131201|2013-08-27 05:00,27,104.95,104.98,104.86,104.93,57
20131201|2013-08-27 05:30,27,104.99,105.13,104.98,105.07,35
20131201|2013-08-27 06:00,27,105.11,105.7,105.09,105.67,116
20131201|2013-08-27 06:30,27,105.68,106.08,105.62,106.02,173
20131201|2013-08-27 07:00,27,106.02,106.39,106.01,106.01,141
20131201|2013-08-27 07:30,27,106.06,106.2,105.93,106.16,513
20131201|2013-08-27 08:00,27,106.17,106.92,106.17,106.87,437
20131201|2013-08-27 08:30,27,106.8,106.8,106.42,106.79,243
20131201|2013-08-27 09:00,27,106.8,106.84,106.47,106.47,84
20131201|2013-08-27 09:30,27,106.57,106.75,106.46,106.75,164
20131201|2013-08-27 10:00,27,106.73,107.13,106.67,106.89,156
20131201|2013-08-27 10:30,27,106.87,107.09,106.7,106.7,48
20131201|2013-08-27 11:00,27,106.68,107,106.67,106.98,123
20131201|2013-08-27 11:30,27,106.94,106.99,106.75,106.91,46
20131201|2013-08-27 12:00,27,106.9,106.99,106.64,106.93,72
20131201|2013-08-27 12:30,27,106.82,106.88,106.7,106.88,12
20131201|2013-08-27 13:00,27,106.68,106.94,106.61,106.92,96
20131201|2013-08-27 13:30,27,106.9,106.9,106.8,106.86,26
20131201|2013-08-27 14:00,27,106.87,106.92,106.85,106.92,16
20131201|2013-08-27 14:30,27,106.92,106.93,106.81,106.81,58
20131201|2013-08-27 15:00,27,106.8,106.81,106.8,106.81,2
20131201|2013-08-27 15:30,27,106.82,106.9,106.82,106.9,10
20131201|2013-08-27 16:00,27,106.99,107.21,106.99,107.21,4
20131201|2013-08-27 16:30,27,107.17,107.2,107.1,107.1,19
20131201|2013-08-27 19:00,28,107.59,107.74,107.59,107.68,44
20131201|2013-08-27 21:00,28,107.77,108.09,107.77,108.08,48
20131201|2013-08-27 21:30,28,108.14,108.9,108.14,108.74,15
20131201|2013-08-27 22:00,28,109.07,109.07,108.93,109,25
20131201|2013-08-27 22:30,28,109.01,109.27,109.01,109.27,4
20131201|2013-08-27 23:30,28,109.33,109.37,109.33,109.37,2
20131201|2013-08-28 00:00,28,109.57,109.65,109.46,109.65,15
20131201|2013-08-28 00:30,28,109.21,109.21,109.21,109.21,1
20131201|2013-08-28 01:00,28,109.15,109.3,108.59,108.59,34
20131201|2013-08-28 01:30,28,108.65,108.93,108.65,108.65,8
20131201|2013-08-28 02:00,28,108.72,108.72,107.88,107.88,90
20131201|2013-08-28 02:30,28,107.79,108.02,107.77,108.02,25
20131201|2013-08-28 03:00,28,107.97,108.05,107.51,107.61,55
20131201|2013-08-28 03:30,28,107.47,107.66,107.47,107.62,5
20131201|2013-08-28 04:00,28,107.51,107.66,107.25,107.66,19
20131201|2013-08-28 04:30,28,107.76,107.91,107.76,107.91,26
20131201|2013-08-28 05:00,28,107.75,107.75,107.65,107.65,5
20131201|2013-08-28 05:30,28,107.55,107.59,107.47,107.47,6
20131201|2013-08-28 06:00,28,107.45,107.62,107.45,107.5,8
20131201|2013-08-28 06:30,28,107.98,108.16,107.93,108.08,95
20131201|2013-08-28 07:00,28,108.18,108.25,107.88,107.92,58
20131201|2013-08-28 07:30,28,108.25,108.45,108.25,108.43,16
20131201|2013-08-28 08:00,28,108.35,108.38,107.23,107.7,119
20131201|2013-08-28 08:30,28,107.64,107.91,107.51,107.65,57
20131201|2013-08-28 09:00,28,107.63,107.73,107.56,107.71,232
20131201|2013-08-28 09:30,28,107.59,108.18,107.59,108,53
20131201|2013-08-28 10:00,28,108.18,108.18,107.63,107.63,85
20131201|2013-08-28 10:30,28,107.75,108.07,107.74,107.78,55
20131201|2013-08-28 11:00,28,107.72,107.73,107.5,107.65,87
20131201|2013-08-28 11:30,28,107.56,107.77,107.55,107.55,37
20131201|2013-08-28 12:00,28,107.41,107.69,107.41,107.65,28
20131201|2013-08-28 12:30,28,107.63,107.89,107.56,107.79,41
20131201|2013-08-28 13:00,28,107.85,107.97,107.63,107.83,152
20131201|2013-08-28 13:30,28,107.8,107.86,107.54,107.54,119
20131201|2013-08-28 14:00,28,107.55,107.57,107.54,107.57,19
20131201|2013-08-28 14:30,28,107.43,107.43,107.19,107.2,32
20131201|2013-08-28 15:00,28,107.16,107.21,107.07,107.21,17
20131201|2013-08-28 21:30,29,107.3,107.31,107.3,107.31,4
20131201|2013-08-28 22:00,29,107.37,107.37,107.37,107.37,1
20131201|2013-08-29 01:00,29,106.84,106.91,106.74,106.91,14
20131201|2013-08-29 01:30,29,106.7,106.9,106.63,106.9,10
20131201|2013-08-29 02:00,29,106.62,106.62,106.58,106.58,3
20131201|2013-08-29 02:30,29,106.58,106.62,106.55,106.56,105
20131201|2013-08-29 03:00,29,106.72,107,106.72,107,5
20131201|2013-08-29 03:30,29,106.88,106.88,106.71,106.71,10
20131201|2013-08-29 04:00,29,106.82,107.17,106.82,107.16,26
20131201|2013-08-29 04:30,29,107.01,107.01,106.87,106.94,150
20131201|2013-08-29 05:00,29,106.95,107.16,106.93,107.11,122
20131201|2013-08-29 05:30,29,107.07,107.34,107.07,107.34,20
20131201|2013-08-29 06:00,29,107.11,107.11,107.07,107.07,2
20131201|2013-08-29 06:30,29,107.09,107.31,107.03,107.23,25
20131201|2013-08-29 07:00,29,107.2,107.31,107.16,107.31,8
20131201|2013-08-29 07:30,29,107.1,107.45,106.95,107.45,134
20131201|2013-08-29 08:00,29,107.43,107.73,107.17,107.17,122
20131201|2013-08-29 08:30,29,107.22,107.41,107.11,107.2,80
20131201|2013-08-29 09:00,29,107.2,107.27,107.08,107.08,32
20131201|2013-08-29 09:30,29,107.11,107.22,106.98,107.14,44
20131201|2013-08-29 10:00,29,107.23,107.24,107.07,107.07,45
20131201|2013-08-29 10:30,29,107.12,107.18,106.95,106.96,159
20131201|2013-08-29 11:00,29,106.95,107.1,106.95,107.07,158
20131201|2013-08-29 11:30,29,107.08,107.4,107.08,107.33,90
20131201|2013-08-29 12:00,29,107.27,107.68,107.27,107.68,27
20131201|2013-08-29 12:30,29,107.49,107.77,107.38,107.44,205
20131201|2013-08-29 13:00,29,107.49,107.58,106.21,106.21,214
20131201|2013-08-29 13:30,29,106.31,106.82,106.31,106.54,193
20131201|2013-08-29 14:00,29,106.64,106.68,106.14,106.25,156
20131201|2013-08-29 14:30,29,106.27,106.28,105.68,105.88,157
20131201|2013-08-29 15:00,29,105.83,105.94,105.83,105.94,35
20131201|2013-08-29 16:30,29,106.2,106.23,106.2,106.23,10
20131201|2013-08-29 22:00,30,105.46,105.48,105.46,105.48,2
20131201|2013-08-29 22:30,30,105.55,105.55,105.55,105.55,1
20131201|2013-08-30 00:00,30,105.75,105.75,105.75,105.75,1
20131201|2013-08-30 01:00,30,105.52,105.53,105.52,105.53,2
20131201|2013-08-30 01:30,30,105.88,105.88,105.88,105.88,3
20131201|2013-08-30 02:00,30,105.91,105.91,105.45,105.53,14
20131201|2013-08-30 02:30,30,105.56,106.11,105.56,105.87,50
20131201|2013-08-30 03:00,30,106.05,106.12,106,106,3
20131201|2013-08-30 05:00,30,105.83,105.83,105.82,105.82,3
20131201|2013-08-30 05:30,30,105.83,105.85,105.83,105.83,3
20131201|2013-08-30 06:00,30,105.99,106.24,105.99,106.19,15
20131201|2013-08-30 07:00,30,106,106.01,105.9,105.9,21
20131201|2013-08-30 07:30,30,105.83,106.1,105.83,106.06,22
20131201|2013-08-30 08:00,30,106.1,106.1,105.81,105.91,31
20131201|2013-08-30 08:30,30,105.9,106.18,105.87,105.98,34
20131201|2013-08-30 09:00,30,106.21,106.69,106.06,106.2,50
20131201|2013-08-30 09:30,30,106.2,106.2,105.93,106.12,50
20131201|2013-08-30 10:00,30,106.11,106.22,106.04,106.14,92
20131201|2013-08-30 10:30,30,106.12,106.12,105.35,105.39,75
20131201|2013-08-30 11:00,30,105.53,105.67,105.2,105.61,33
20131201|2013-08-30 11:30,30,105.62,105.74,105.05,105.13,21
20131201|2013-08-30 12:00,30,105.39,106.48,105.25,105.81,309
20131201|2013-08-30 12:30,30,105.86,105.86,105.56,105.57,90
20131201|2013-08-30 13:00,30,105.69,106.03,105.38,105.81,84
20131201|2013-08-30 13:30,30,105.77,105.85,105.71,105.71,27
20131201|2013-08-30 14:30,30,105.7,105.76,105.7,105.76,5
20131201|2013-09-01 17:00,2,104.71,104.71,104.66,104.66,6
20131201|2013-09-01 17:30,2,104.19,104.19,104.19,104.19,1
20131201|2013-09-01 18:00,2,103.93,103.93,103.93,103.93,1
20131201|2013-09-02 00:00,2,104.2,104.2,104.2,104.2,5
20131201|2013-09-02 01:30,2,104.42,104.42,104.42,104.42,1
20131201|2013-09-02 02:30,2,104.89,104.89,104.89,104.89,1
20131201|2013-09-02 03:00,2,104.96,104.96,104.81,104.87,5
20131201|2013-09-02 03:30,2,104.87,104.87,104.85,104.87,6
20131201|2013-09-02 04:00,2,105.14,105.14,105.14,105.14,5
20131201|2013-09-02 04:30,2,105.05,105.22,105.05,105.22,2
20131201|2013-09-02 05:00,2,105.14,105.21,105.14,105.21,3
20131201|2013-09-02 06:00,2,105.4,105.44,105.39,105.44,4
20131201|2013-09-02 06:30,2,105.28,105.28,105.13,105.13,2
20131201|2013-09-02 07:00,2,105.14,105.17,105.08,105.13,9
20131201|2013-09-02 07:30,2,105.12,105.22,105.12,105.22,2
20131201|2013-09-02 08:00,2,105.11,105.14,104.88,105.14,5
20131201|2013-09-02 08:30,2,105.15,105.15,105.14,105.14,3
20131201|2013-09-02 09:00,2,105.09,105.09,105.07,105.07,2
20131201|2013-09-02 09:30,2,105.14,105.14,105.12,105.12,7
20131201|2013-09-02 10:00,2,105.02,105.13,104.85,104.87,16
20131201|2013-09-02 10:30,2,104.92,104.97,104.92,104.96,8
20131201|2013-09-02 11:00,2,104.89,104.9,104.82,104.87,12
20131201|2013-09-02 11:30,2,104.8,105.19,104.8,105.14,123
20131201|2013-09-02 12:00,2,105.14,105.17,105.14,105.15,94
20131201|2013-09-02 19:00,3,105.15,105.15,105.15,105.15,7
20131201|2013-09-02 19:30,3,105.22,105.22,105.22,105.22,1
20131201|2013-09-02 21:00,3,104.95,104.95,104.95,104.95,1
20131201|2013-09-03 00:30,3,105.19,105.19,105.19,105.19,1
20131201|2013-09-03 01:00,3,105.3,105.5,105.29,105.29,13
20131201|2013-09-03 01:30,3,105.37,105.38,105.37,105.38,2
20131201|2013-09-03 02:00,3,105.24,105.32,105.06,105.06,6
20131201|2013-09-03 02:30,3,105.07,105.19,105.07,105.17,6
20131201|2013-09-03 03:00,3,105.36,105.43,105.26,105.43,8
20131201|2013-09-03 03:30,3,105.46,106.06,105.46,105.83,235
20131201|2013-09-03 04:00,3,105.86,105.86,105.44,105.46,14
20131201|2013-09-03 04:30,3,105.52,105.52,105.47,105.47,3
20131201|2013-09-03 05:00,3,105.57,105.59,105.54,105.54,16
20131201|2013-09-03 05:30,3,105.75,105.76,105.64,105.64,9
20131201|2013-09-03 06:00,3,105.62,105.69,105.53,105.57,12
20131201|2013-09-03 06:30,3,105.43,105.59,105.43,105.59,9
20131201|2013-09-03 07:00,3,105.64,105.68,105.6,105.68,13
20131201|2013-09-03 07:30,3,105.54,105.63,105.44,105.63,14
20131201|2013-09-03 08:00,3,105.54,105.79,105.34,105.34,53
20131201|2013-09-03 08:30,3,105.28,105.6,105.28,105.48,24
20131201|2013-09-03 09:00,3,105.55,106.33,105.47,105.94,196
20131201|2013-09-03 09:30,3,106.05,106.1,105.63,105.72,20
20131201|2013-09-03 10:00,3,105.75,105.86,105.58,105.73,77
20131201|2013-09-03 10:30,3,105.92,106.01,105.87,105.97,6
20131201|2013-09-03 11:00,3,106.12,106.27,106.07,106.24,27
20131201|2013-09-03 11:30,3,106.23,106.33,106.07,106.21,75
20131201|2013-09-03 12:00,3,106.25,106.6,106.25,106.6,71
20131201|2013-09-03 12:30,3,106.53,106.66,106.44,106.52,16
20131201|2013-09-03 13:00,3,106.44,106.5,106.18,106.46,82
20131201|2013-09-03 13:30,3,106.47,106.5,106.46,106.5,11
20131201|2013-09-03 14:00,3,106.48,106.48,106.38,106.43,37
20131201|2013-09-03 14:30,3,106.45,106.49,106.4,106.4,10
20131201|2013-09-03 19:00,4,106.28,106.29,106.28,106.29,2
20131201|2013-09-04 02:00,4,105.97,105.97,105.95,105.95,2
20131201|2013-09-04 02:30,4,106.02,106.05,105.96,106.03,8
20131201|2013-09-04 03:00,4,105.97,106.38,105.97,106.38,6
20131201|2013-09-04 04:00,4,105.91,105.95,105.86,105.86,3
20131201|2013-09-04 04:30,4,105.89,106,105.8,105.85,7
20131201|2013-09-04 05:00,4,105.8,105.88,105.75,105.88,5
20131201|2013-09-04 05:30,4,105.83,105.87,105.83,105.87,3
20131201|2013-09-04 06:00,4,105.8,105.98,105.8,105.98,5
20131201|2013-09-04 06:30,4,106.07,106.1,105.84,105.84,14
20131201|2013-09-04 07:00,4,105.86,105.97,105.85,105.9,15
20131201|2013-09-04 07:30,4,106.18,106.21,106.18,106.21,7
20131201|2013-09-04 08:00,4,106.04,106.04,105.26,105.3,135
20131201|2013-09-04 08:30,4,105.33,105.36,105.04,105.15,144
20131201|2013-09-04 09:00,4,105.23,105.42,105.18,105.29,33
20131201|2013-09-04 09:30,4,105.46,105.57,105.34,105.34,22
20131201|2013-09-04 10:00,4,105.44,105.78,105.44,105.76,148
20131201|2013-09-04 10:30,4,105.83,106,105.76,105.83,69
20131201|2013-09-04 11:00,4,105.74,105.75,105.5,105.5,78
20131201|2013-09-04 11:30,4,105.51,105.6,105.42,105.53,28
20131201|2013-09-04 12:00,4,105.56,105.57,105.27,105.48,42
20131201|2013-09-04 12:30,4,105.54,105.54,105.18,105.33,35
20131201|2013-09-04 13:00,4,105.29,105.43,105.23,105.38,40
20131201|2013-09-04 13:30,4,105.3,105.34,105.28,105.32,27
20131201|2013-09-04 14:00,4,105.32,105.32,105.22,105.25,11
20131201|2013-09-04 14:30,4,105.37,105.45,105.37,105.45,7
20131201|2013-09-05 01:00,5,105.56,105.56,105.56,105.56,1
20131201|2013-09-05 02:30,5,106.02,106.02,105.9,105.9,7
20131201|2013-09-05 03:00,5,105.91,105.92,105.88,105.89,7
20131201|2013-09-05 03:30,5,105.9,106.08,105.86,105.87,24
20131201|2013-09-05 04:00,5,105.95,105.95,105.95,105.95,3
20131201|2013-09-05 04:30,5,106.06,106.07,106.01,106.01,6
20131201|2013-09-05 05:00,5,105.93,105.93,105.79,105.92,32
20131201|2013-09-05 05:30,5,105.88,105.9,105.88,105.9,14
20131201|2013-09-05 06:00,5,105.91,105.91,105.85,105.85,9
20131201|2013-09-05 07:00,5,105.91,105.92,105.91,105.92,2
20131201|2013-09-05 07:30,5,105.79,105.81,105.68,105.68,14
20131201|2013-09-05 08:00,5,105.66,106.08,105.63,106.04,82
20131201|2013-09-05 08:30,5,106.01,106.23,105.56,105.6,27
20131201|2013-09-05 09:00,5,105.59,105.69,105.42,105.69,41
20131201|2013-09-05 09:30,5,105.65,106.01,105.65,105.82,123
20131201|2013-09-05 10:00,5,105.79,106.61,105.72,106.53,490
20131201|2013-09-05 10:30,5,106.52,106.57,106.31,106.4,68
20131201|2013-09-05 11:00,5,106.39,106.53,106.34,106.4,17
20131201|2013-09-05 11:30,5,106.43,106.49,106.21,106.25,37
20131201|2013-09-05 12:00,5,106.13,106.2,106.07,106.19,44
20131201|2013-09-05 12:30,5,106.14,106.26,106.05,106.05,35
20131201|2013-09-05 13:00,5,106.15,106.37,106.15,106.36,72
20131201|2013-09-05 13:30,5,106.34,106.34,106.29,106.3,45
20131201|2013-09-05 14:00,5,106.34,106.36,106.34,106.36,2
20131201|2013-09-05 14:30,5,106.34,106.34,106.34,106.34,1
20131201|2013-09-05 15:00,5,106.34,106.38,106.34,106.38,2
20131201|2013-09-05 15:30,5,106.36,106.36,106.35,106.35,7
20131201|2013-09-05 19:00,6,106.18,106.23,106.18,106.2,4
20131201|2013-09-05 22:00,6,106.4,106.4,106.4,106.4,1
20131201|2013-09-06 00:30,6,106.38,106.38,106.36,106.36,2
20131201|2013-09-06 02:30,6,106.38,106.57,106.38,106.57,4
20131201|2013-09-06 03:00,6,106.55,106.76,106.55,106.75,7
20131201|2013-09-06 03:30,6,106.64,106.64,106.64,106.64,14
20131201|2013-09-06 04:00,6,106.6,106.6,106.6,106.6,1
20131201|2013-09-06 04:30,6,106.64,106.64,106.64,106.64,1
20131201|2013-09-06 05:30,6,106.45,106.45,106.45,106.45,1
20131201|2013-09-06 06:00,6,106.68,106.71,106.68,106.71,3
20131201|2013-09-06 06:30,6,106.75,106.97,106.75,106.93,56
20131201|2013-09-06 07:00,6,107.04,107.04,106.85,106.85,60
20131201|2013-09-06 07:30,6,106.7,107.28,106.7,107.14,22
20131201|2013-09-06 08:00,6,107.13,107.42,107.13,107.24,52
20131201|2013-09-06 08:30,6,107.22,107.52,107.11,107.19,45
20131201|2013-09-06 09:00,6,107.26,107.76,107.26,107.72,153
20131201|2013-09-06 09:30,6,107.77,107.93,107.56,107.62,623
20131201|2013-09-06 10:00,6,107.63,107.87,107.6,107.87,38
20131201|2013-09-06 10:30,6,107.95,107.95,107.71,107.71,34
20131201|2013-09-06 11:00,6,107.62,107.62,107.46,107.55,77
20131201|2013-09-06 11:30,6,107.62,107.88,107.62,107.74,140
20131201|2013-09-06 12:00,6,107.8,108.16,107.77,108.16,513
20131201|2013-09-06 12:30,6,107.98,107.99,107.79,107.88,21
20131201|2013-09-06 13:00,6,107.92,108.05,107.75,107.92,96
20131201|2013-09-06 13:30,6,107.92,107.92,107.74,107.76,63
20131201|2013-09-06 14:00,6,107.73,107.86,107.73,107.76,16
20131201|2013-09-06 14:30,6,107.67,107.7,107.48,107.48,6
20131201|2013-09-06 15:00,6,107.52,107.52,107.52,107.52,1
20131201|2013-09-08 22:00,9,107.71,107.71,107.71,107.71,1
20131201|2013-09-08 23:00,9,107.63,107.63,107.63,107.63,1
20131201|2013-09-09 02:00,9,107.36,107.52,107.27,107.52,14
20131201|2013-09-09 02:30,9,107.36,107.43,107.2,107.43,16
20131201|2013-09-09 03:00,9,107.41,107.53,107.41,107.46,10
20131201|2013-09-09 04:30,9,107.56,107.56,107.31,107.35,3
20131201|2013-09-09 05:00,9,107.26,107.26,107.26,107.26,1
20131201|2013-09-09 05:30,9,107.39,107.39,107.31,107.31,10
20131201|2013-09-09 06:00,9,107.26,107.28,107.11,107.28,22
20131201|2013-09-09 06:30,9,107.3,107.32,107.17,107.29,73
20131201|2013-09-09 07:00,9,107.39,107.63,107.39,107.63,14
20131201|2013-09-09 07:30,9,107.54,107.54,107.32,107.42,101
20131201|2013-09-09 08:00,9,107.43,107.43,107.01,107.29,168
20131201|2013-09-09 08:30,9,107.24,107.46,107.16,107.43,57
20131201|2013-09-09 09:00,9,107.52,107.55,107.1,107.16,213
20131201|2013-09-09 09:30,9,107.16,107.32,107.16,107.28,29
20131201|2013-09-09 10:00,9,107.29,107.3,107.07,107.21,9
20131201|2013-09-09 10:30,9,107.3,107.3,106.76,106.96,189
20131201|2013-09-09 11:00,9,107.02,107.04,106.6,106.64,58
20131201|2013-09-09 11:30,9,106.78,106.97,106.76,106.95,90
20131201|2013-09-09 12:00,9,106.94,106.98,106.8,106.8,18
20131201|2013-09-09 12:30,9,106.75,106.97,106.75,106.97,23
20131201|2013-09-09 13:00,9,107.09,107.09,106.74,106.82,71
20131201|2013-09-09 13:30,9,106.81,106.81,106.59,106.6,43
20131201|2013-09-09 14:00,9,106.5,106.5,106.18,106.18,44
20131201|2013-09-09 14:30,9,106.24,106.27,106.24,106.26,5
20131201|2013-09-09 15:00,9,106.3,106.3,106.3,106.3,2
20131201|2013-09-09 15:30,9,106.26,106.26,106.26,106.26,1
20131201|2013-09-09 19:00,10,105.99,105.99,105.99,105.99,27
20131201|2013-09-09 19:30,10,105.99,105.99,105.99,105.99,1
20131201|2013-09-09 21:30,10,106,106,106,106,3
20131201|2013-09-09 22:00,10,106,106,105.82,105.82,9
20131201|2013-09-10 01:00,10,105.95,106.14,105.95,106.14,12
20131201|2013-09-10 02:00,10,106,106.2,106,106.2,15
20131201|2013-09-10 02:30,10,105.92,106,105.9,106,10
20131201|2013-09-10 03:00,10,106,106.1,105.94,105.94,19
20131201|2013-09-10 03:30,10,106.05,106.07,106.01,106.06,11
20131201|2013-09-10 04:00,10,106.04,106.04,106,106,3
20131201|2013-09-10 04:30,10,105.99,106.01,105.99,106.01,2
20131201|2013-09-10 05:30,10,106.24,106.24,106.24,106.24,1
20131201|2013-09-10 06:00,10,106.32,106.34,105.48,105.49,46
20131201|2013-09-10 06:30,10,105.29,105.35,105.05,105.2,78
20131201|2013-09-10 07:00,10,105.28,105.28,104.91,105.04,48
20131201|2013-09-10 07:30,10,104.99,105.14,104.64,104.64,77
20131201|2013-09-10 08:00,10,104.58,104.66,104.2,104.44,156
20131201|2013-09-10 08:30,10,104.44,104.81,104.44,104.53,183
20131201|2013-09-10 09:00,10,104.51,104.9,104.51,104.84,86
20131201|2013-09-10 09:30,10,104.71,104.71,104.39,104.53,67
20131201|2013-09-10 10:00,10,104.37,104.51,104.13,104.51,151
20131201|2013-09-10 10:30,10,104.49,104.75,104.43,104.72,38
20131201|2013-09-10 11:00,10,104.79,104.87,104.66,104.66,44
20131201|2013-09-10 11:30,10,104.69,104.69,104.62,104.67,17
20131201|2013-09-10 12:00,10,104.64,104.64,104.43,104.53,44
20131201|2013-09-10 12:30,10,104.63,104.77,104.51,104.51,46
20131201|2013-09-10 13:00,10,104.8,105.08,104.56,104.96,110
20131201|2013-09-10 13:30,10,104.93,105.01,104.87,104.87,75
20131201|2013-09-10 14:00,10,104.84,104.84,104.79,104.79,4
20131201|2013-09-10 14:30,10,104.81,104.81,104.77,104.77,4
20131201|2013-09-10 15:00,10,104.92,104.92,104.85,104.85,3
20131201|2013-09-10 15:30,10,104.85,104.85,104.85,104.85,2
20131201|2013-09-10 21:00,11,104.52,104.52,104.52,104.52,2
20131201|2013-09-10 21:30,11,104.58,104.58,104.54,104.54,2
20131201|2013-09-11 00:30,11,104.76,104.76,104.76,104.76,1
20131201|2013-09-11 02:00,11,104.69,104.79,104.69,104.79,5
20131201|2013-09-11 02:30,11,104.94,105.13,104.94,105.08,30
20131201|2013-09-11 03:00,11,105.25,105.32,105.25,105.28,8
20131201|2013-09-11 03:30,11,105.38,105.38,105.38,105.38,1
20131201|2013-09-11 04:00,11,105.46,105.58,105.42,105.43,11
20131201|2013-09-11 04:30,11,105.39,105.52,105.39,105.48,30
20131201|2013-09-11 05:00,11,105.44,105.48,105.39,105.39,4
20131201|2013-09-11 05:30,11,105.27,105.27,105.14,105.24,23
20131201|2013-09-11 06:00,11,105.18,105.24,104.96,105.03,12
20131201|2013-09-11 06:30,11,105.15,105.19,105.12,105.14,8
20131201|2013-09-11 07:00,11,104.92,105.12,104.92,105.07,6
20131201|2013-09-11 07:30,11,105.08,105.1,105,105,13
20131201|2013-09-11 08:00,11,105.16,105.37,105.16,105.33,105
20131201|2013-09-11 08:30,11,105.45,105.45,105.31,105.37,48
20131201|2013-09-11 09:00,11,105.35,105.4,105.04,105.1,104
20131201|2013-09-11 09:30,11,104.08,105.07,103.6,105.05,239
20131201|2013-09-11 10:00,11,105.04,105.4,105.04,105.4,126
20131201|2013-09-11 10:30,11,105.34,105.42,105.2,105.4,18
20131201|2013-09-11 11:00,11,105.46,105.53,105.25,105.27,48
20131201|2013-09-11 11:30,11,105.27,105.28,105.14,105.16,6
20131201|2013-09-11 12:00,11,105.24,105.34,105.22,105.3,27
20131201|2013-09-11 12:30,11,105.35,105.4,105.35,105.37,11
20131201|2013-09-11 13:00,11,105.21,105.21,105.08,105.08,146
20131201|2013-09-11 13:30,11,105.11,105.19,105.11,105.19,53
20131201|2013-09-11 14:30,11,105.21,105.21,105.21,105.21,1
20131201|2013-09-11 15:00,11,105.24,105.24,105.24,105.24,2
20131201|2013-09-11 16:30,11,105.12,105.33,105.09,105.09,4
20131201|2013-09-11 19:00,12,105.24,105.24,105.24,105.24,1
20131201|2013-09-11 23:00,12,105.25,105.28,105.22,105.28,3
20131201|2013-09-12 02:00,12,104.97,105,104.92,104.99,24
20131201|2013-09-12 02:30,12,105.01,105.01,105.01,105.01,2
20131201|2013-09-12 03:00,12,105.05,105.55,105.05,105.43,6
20131201|2013-09-12 03:30,12,105.44,105.56,105.38,105.38,13
20131201|2013-09-12 04:00,12,105.5,105.51,105.2,105.24,23
20131201|2013-09-12 04:30,12,105.25,105.42,105.25,105.42,3
20131201|2013-09-12 05:00,12,105.43,106.07,105.43,105.84,46
20131201|2013-09-12 05:30,12,105.92,106.01,105.92,106.01,11
20131201|2013-09-12 06:00,12,106.1,106.16,106.1,106.16,3
20131201|2013-09-12 06:30,12,105.88,105.9,105.84,105.9,42
20131201|2013-09-12 07:00,12,106.08,106.08,105.9,105.9,22
20131201|2013-09-12 07:30,12,105.9,106.06,105.73,106.06,37
20131201|2013-09-12 08:00,12,105.85,106.21,105.58,105.63,232
20131201|2013-09-12 08:30,12,105.63,105.85,105.59,105.72,48
20131201|2013-09-12 09:00,12,105.8,105.89,105.76,105.86,27
20131201|2013-09-12 09:30,12,105.84,105.89,105.66,105.76,107
20131201|2013-09-12 10:00,12,105.75,106.14,105.73,106.03,138
20131201|2013-09-12 10:30,12,106.01,106.23,106.01,106.23,96
20131201|2013-09-12 11:00,12,106.29,106.58,106.29,106.34,142
20131201|2013-09-12 11:30,12,106.28,106.42,106.28,106.3,33
20131201|2013-09-12 12:00,12,106.3,106.56,106.3,106.5,59
20131201|2013-09-12 12:30,12,106.5,106.5,106.24,106.33,25
20131201|2013-09-12 13:00,12,106.24,106.24,105.94,106.23,100
20131201|2013-09-12 13:30,12,106.17,106.2,106.14,106.2,49
20131201|2013-09-12 14:00,12,106.15,106.3,106.15,106.3,9
20131201|2013-09-12 14:30,12,106.26,106.26,106.24,106.24,5
20131201|2013-09-12 19:00,13,106.25,106.27,106.23,106.25,4
20131201|2013-09-13 01:30,13,106.01,106.01,106.01,106.01,4
20131201|2013-09-13 02:00,13,105.75,105.75,105.75,105.75,2
20131201|2013-09-13 02:30,13,105.66,105.7,105.66,105.7,7
20131201|2013-09-13 03:00,13,105.68,105.73,105.68,105.68,7
20131201|2013-09-13 03:30,13,105.22,105.24,105.22,105.24,2
20131201|2013-09-13 04:00,13,105.06,105.1,105,105.1,11
20131201|2013-09-13 04:30,13,105.22,105.22,105.22,105.22,2
20131201|2013-09-13 05:00,13,105.23,105.33,105.17,105.33,35
20131201|2013-09-13 05:30,13,105.25,105.31,105.13,105.31,35
20131201|2013-09-13 06:00,13,105.32,105.51,105.29,105.51,12
20131201|2013-09-13 06:30,13,105.55,105.66,105.53,105.58,27
20131201|2013-09-13 07:00,13,105.55,105.79,105.5,105.73,85
20131201|2013-09-13 07:30,13,105.75,105.77,105.57,105.57,29
20131201|2013-09-13 08:00,13,105.5,105.51,105.2,105.25,50
20131201|2013-09-13 08:30,13,105.16,105.37,104.92,105.37,72
20131201|2013-09-13 09:00,13,105.31,105.31,105.1,105.16,14
20131201|2013-09-13 09:30,13,105.11,105.29,104.96,105.25,37
20131201|2013-09-13 10:00,13,105.34,105.51,105.32,105.51,66
20131201|2013-09-13 10:30,13,105.57,105.62,105.42,105.42,45
20131201|2013-09-13 11:00,13,105.31,105.47,105.3,105.47,59
20131201|2013-09-13 11:30,13,105.42,105.52,105.39,105.48,8
20131201|2013-09-13 12:00,13,105.51,105.57,105.51,105.54,4
20131201|2013-09-13 12:30,13,105.5,105.5,105.4,105.5,113
20131201|2013-09-13 13:00,13,105.42,106,105.41,106,184
20131201|2013-09-13 13:30,13,105.99,106.1,105.93,105.93,40
20131201|2013-09-13 14:00,13,105.98,106.09,105.97,106.09,18
20131201|2013-09-13 14:30,13,106.11,106.23,106.03,106.23,78
20131201|2013-09-13 15:00,13,106.23,106.23,106.23,106.23,2
20131201|2013-09-13 16:00,13,106.27,106.36,106.27,106.36,13
20131201|2013-09-15 17:00,16,105.4,105.65,104.74,104.76,5
20131201|2013-09-15 19:30,16,105.14,105.14,105.14,105.14,1
20131201|2013-09-16 01:00,16,105.09,105.14,104.92,104.92,20
20131201|2013-09-16 01:30,16,104.99,104.99,104.99,104.99,2
20131201|2013-09-16 02:00,16,105.16,105.46,105.16,105.42,5
20131201|2013-09-16 02:30,16,105.45,105.45,105.45,105.45,3
20131201|2013-09-16 03:00,16,105.49,105.75,105.44,105.75,200
20131201|2013-09-16 03:30,16,105.71,105.71,104.89,104.95,250
20131201|2013-09-16 04:00,16,104.91,105,104.22,104.46,48
20131201|2013-09-16 04:30,16,104.48,104.83,104.44,104.76,48
20131201|2013-09-16 05:00,16,104.7,104.85,104.66,104.66,23
20131201|2013-09-16 05:30,16,104.74,104.75,104.69,104.7,10
20131201|2013-09-16 06:00,16,104.66,104.66,104.62,104.65,4
20131201|2013-09-16 06:30,16,104.64,104.64,104.42,104.49,63
20131201|2013-09-16 07:00,16,104.35,104.67,104.35,104.61,33
20131201|2013-09-16 07:30,16,104.6,104.72,104.51,104.52,31
20131201|2013-09-16 08:00,16,104.47,104.71,104.2,104.7,200
20131201|2013-09-16 08:30,16,104.74,105.27,104.74,105.25,484
20131201|2013-09-16 09:00,16,105.34,105.37,105.03,105.13,57
20131201|2013-09-16 09:30,16,105.05,105.09,104.82,104.91,33
20131201|2013-09-16 10:00,16,104.88,105.12,104.88,105.07,43
20131201|2013-09-16 10:30,16,105.09,105.38,105.01,105.35,41
20131201|2013-09-16 11:00,16,105.4,105.42,105.23,105.23,48
20131201|2013-09-16 11:30,16,105.24,105.31,105.16,105.2,17
20131201|2013-09-16 12:00,16,105.12,105.17,105,105,109
20131201|2013-09-16 12:30,16,105.07,105.25,105.07,105.18,32
20131201|2013-09-16 13:00,16,105.15,105.26,104.84,104.84,143
20131201|2013-09-16 13:30,16,104.79,104.86,104.55,104.64,94
20131201|2013-09-16 14:00,16,104.6,104.63,104.56,104.63,6
20131201|2013-09-16 14:30,16,104.59,104.59,104.47,104.47,11
20131201|2013-09-16 15:00,16,104.46,104.47,104.46,104.47,2
20131201|2013-09-16 15:30,16,104.47,104.47,104.47,104.47,1
20131201|2013-09-16 20:30,17,104.23,104.23,104.19,104.19,3
20131201|2013-09-16 23:00,17,104.05,104.05,104.01,104.01,2
20131201|2013-09-17 01:00,17,104.1,104.1,104.08,104.08,3
20131201|2013-09-17 01:30,17,104.31,104.31,104.31,104.31,2
20131201|2013-09-17 02:00,17,104.28,104.28,104.28,104.28,1
20131201|2013-09-17 02:30,17,104.29,104.41,104.29,104.41,10
20131201|2013-09-17 03:00,17,104.36,104.51,104.19,104.27,29
20131201|2013-09-17 03:30,17,104.46,104.46,104.39,104.39,4
20131201|2013-09-17 04:00,17,104.42,104.42,104.35,104.35,4
20131201|2013-09-17 04:30,17,104.35,104.37,104.35,104.37,10
20131201|2013-09-17 05:00,17,104.44,104.49,104.43,104.45,12
20131201|2013-09-17 05:30,17,104.47,104.61,104.47,104.61,2
20131201|2013-09-17 06:00,17,104.58,104.58,104.58,104.58,3
20131201|2013-09-17 06:30,17,104.62,104.62,104.36,104.36,5
20131201|2013-09-17 07:00,17,104.38,104.45,104.31,104.44,70
20131201|2013-09-17 07:30,17,104.25,104.3,104.19,104.19,31
20131201|2013-09-17 08:00,17,104.2,104.27,103.92,104.03,348
20131201|2013-09-17 08:30,17,104.03,104.14,103.99,104.1,14
20131201|2013-09-17 09:00,17,104.1,104.1,103.73,104,167
20131201|2013-09-17 09:30,17,104.03,104.04,103.87,103.96,50
20131201|2013-09-17 10:00,17,104,104,103.66,103.8,109
20131201|2013-09-17 10:30,17,103.8,103.89,103.46,103.54,104
20131201|2013-09-17 11:00,17,103.46,103.46,103.03,103.15,239
20131201|2013-09-17 11:30,17,103.16,103.33,103.16,103.25,112
20131201|2013-09-17 12:00,17,103.09,103.32,103.08,103.29,117
20131201|2013-09-17 12:30,17,103.29,103.42,103.15,103.42,144
20131201|2013-09-17 13:00,17,103.45,103.52,103.32,103.39,159
20131201|2013-09-17 13:30,17,103.38,103.43,103.38,103.39,59
20131201|2013-09-17 14:00,17,103.4,103.4,103.12,103.16,15
20131201|2013-09-17 14:30,17,103.15,103.34,103.15,103.34,18
20131201|2013-09-17 22:00,18,103.37,103.39,103.37,103.39,2
20131201|2013-09-18 01:30,18,103.41,103.63,103.41,103.63,10
20131201|2013-09-18 02:00,18,103.83,103.99,103.83,103.94,5
20131201|2013-09-18 02:30,18,103.98,104.2,103.98,104.19,28
20131201|2013-09-18 03:00,18,104.05,104.12,103.98,104.12,27
20131201|2013-09-18 03:30,18,104.03,104.06,103.97,104,148
20131201|2013-09-18 04:00,18,104.01,104.01,103.88,103.89,10
20131201|2013-09-18 04:30,18,103.86,103.89,103.83,103.88,9
20131201|2013-09-18 05:00,18,103.91,103.94,103.91,103.92,7
20131201|2013-09-18 05:30,18,103.98,103.98,103.98,103.98,1
20131201|2013-09-18 06:00,18,103.95,103.96,103.84,103.88,9
20131201|2013-09-18 06:30,18,103.87,103.89,103.8,103.88,23
20131201|2013-09-18 07:00,18,103.9,103.9,103.51,103.74,100
20131201|2013-09-18 07:30,18,103.62,103.64,103.57,103.57,48
20131201|2013-09-18 08:00,18,103.59,103.9,103.59,103.78,124
20131201|2013-09-18 08:30,18,103.77,103.84,103.67,103.68,40
20131201|2013-09-18 09:00,18,103.68,103.75,103.53,103.65,223
20131201|2013-09-18 09:30,18,103.8,104.37,103.8,104.23,640
20131201|2013-09-18 10:00,18,104.27,104.52,104.27,104.5,159
20131201|2013-09-18 10:30,18,104.44,104.72,104.33,104.72,37
20131201|2013-09-18 11:00,18,104.8,105.36,104.8,105.16,174
20131201|2013-09-18 11:30,18,105.11,105.29,105.04,105.08,59
20131201|2013-09-18 12:00,18,105.05,105.17,104.89,104.99,98
20131201|2013-09-18 12:30,18,104.98,105.01,104.77,104.85,90
20131201|2013-09-18 13:00,18,105.37,105.96,105.05,105.9,316
20131201|2013-09-18 13:30,18,105.91,106.11,105.84,106.11,143
20131201|2013-09-18 14:00,18,106.23,106.23,105.87,105.88,68
20131201|2013-09-18 14:30,18,105.93,105.94,105.93,105.94,18
20131201|2013-09-18 15:00,18,105.8,105.84,105.8,105.84,3
20131201|2013-09-18 15:30,18,105.8,105.8,105.8,105.8,1
20131201|2013-09-18 21:30,19,106.3,106.3,106.3,106.3,2
20131201|2013-09-18 22:00,19,106.23,106.23,106.23,106.23,3
20131201|2013-09-18 22:30,19,106.23,106.23,106.23,106.23,2
20131201|2013-09-18 23:30,19,106.42,106.42,106.42,106.42,5
20131201|2013-09-19 00:30,19,106.31,106.31,106.31,106.31,3
20131201|2013-09-19 01:00,19,106.11,106.11,106.11,106.11,1
20131201|2013-09-19 01:30,19,106.2,106.2,106.2,106.2,1
20131201|2013-09-19 02:00,19,106.31,106.49,106.31,106.43,14
20131201|2013-09-19 02:30,19,106.42,106.42,106.29,106.29,88
20131201|2013-09-19 03:00,19,106.3,106.45,106.17,106.17,94
20131201|2013-09-19 03:30,19,106.25,106.31,106.24,106.29,47
20131201|2013-09-19 04:00,19,106.31,106.66,106.28,106.56,111
20131201|2013-09-19 04:30,19,106.64,106.64,106.52,106.52,130
20131201|2013-09-19 05:00,19,106.49,106.5,106.36,106.38,35
20131201|2013-09-19 05:30,19,106.38,106.6,106.38,106.6,48
20131201|2013-09-19 06:00,19,106.55,106.61,106.47,106.47,18
20131201|2013-09-19 06:30,19,106.36,106.36,106,106,43
20131201|2013-09-19 07:00,19,106.01,106.18,105.9,105.94,54
20131201|2013-09-19 07:30,19,106.14,106.33,106.08,106.24,62
20131201|2013-09-19 08:00,19,106.23,106.32,105.68,105.71,288
20131201|2013-09-19 08:30,19,105.7,105.74,105.39,105.44,626
20131201|2013-09-19 09:00,19,105.52,105.65,105.26,105.37,192
20131201|2013-09-19 09:30,19,105.34,105.68,105.33,105.6,234
20131201|2013-09-19 10:00,19,105.64,105.64,105.43,105.5,122
20131201|2013-09-19 10:30,19,105.53,105.58,104.61,104.7,772
20131201|2013-09-19 11:00,19,104.65,104.79,104.54,104.7,96
20131201|2013-09-19 11:30,19,104.62,104.81,104.59,104.67,58
20131201|2013-09-19 12:00,19,104.68,104.95,104.68,104.95,65
20131201|2013-09-19 12:30,19,104.95,104.95,104.66,104.75,35
20131201|2013-09-19 13:00,19,104.61,104.7,104.33,104.42,254
20131201|2013-09-19 13:30,19,104.43,104.48,104.31,104.35,47
20131201|2013-09-19 14:00,19,104.46,104.46,104.32,104.36,14
20131201|2013-09-19 14:30,19,104.35,104.38,104.26,104.38,9
20131201|2013-09-19 15:00,19,104.38,104.38,104.38,104.38,1
20131201|2013-09-19 15:30,19,104.38,104.38,104.38,104.38,1
20131201|2013-09-19 16:00,19,104.43,104.43,104.43,104.43,20
20131201|2013-09-19 19:00,20,104.38,104.38,104.21,104.35,6
20131201|2013-09-19 20:00,20,104.23,104.23,104.23,104.23,3
20131201|2013-09-19 21:30,20,104.2,104.2,104.2,104.2,4
20131201|2013-09-19 22:00,20,104.28,104.28,104.28,104.28,10
20131201|2013-09-20 01:30,20,104.37,104.45,104.37,104.45,51
20131201|2013-09-20 02:00,20,104.51,104.66,104.51,104.66,116
20131201|2013-09-20 02:30,20,104.56,104.65,104.53,104.59,14
20131201|2013-09-20 03:00,20,104.56,104.68,104.5,104.68,24
20131201|2013-09-20 03:30,20,104.67,104.72,104.58,104.58,12
20131201|2013-09-20 04:00,20,104.68,104.85,104.62,104.66,86
20131201|2013-09-20 04:30,20,104.69,104.75,104.69,104.74,10
20131201|2013-09-20 05:00,20,104.67,104.73,104.67,104.7,22
20131201|2013-09-20 05:30,20,104.66,104.66,104.56,104.6,8
20131201|2013-09-20 06:00,20,104.57,104.57,104.3,104.32,72
20131201|2013-09-20 06:30,20,104.31,104.31,104.21,104.24,32
20131201|2013-09-20 07:00,20,104.2,104.2,103.99,104.05,198
20131201|2013-09-20 07:30,20,104.01,104.35,104.01,104.26,322
20131201|2013-09-20 08:00,20,104.13,104.47,104.1,104.23,329
20131201|2013-09-20 08:30,20,104.17,104.74,104.11,104.68,310
20131201|2013-09-20 09:00,20,104.64,104.64,104.2,104.21,89
20131201|2013-09-20 09:30,20,104.22,104.32,104,104.16,234
20131201|2013-09-20 10:00,20,104.29,104.34,104.18,104.21,66
20131201|2013-09-20 10:30,20,104.12,104.17,103.87,104.05,187
20131201|2013-09-20 11:00,20,104.15,104.16,104.04,104.06,23
20131201|2013-09-20 11:30,20,103.99,104.24,103.99,104.13,56
20131201|2013-09-20 12:00,20,104.15,104.15,103.95,104.12,87
20131201|2013-09-20 12:30,20,104.12,104.31,104.07,104.2,48
20131201|2013-09-20 13:00,20,104.11,104.12,103.46,103.86,955
20131201|2013-09-20 13:30,20,103.8,103.86,103.74,103.85,31
20131201|2013-09-20 14:00,20,103.82,103.82,103.8,103.8,39
20131201|2013-09-20 14:30,20,103.77,103.79,103.74,103.79,62
20131201|2013-09-20 15:30,20,103.84,103.84,103.84,103.84,3
20131201|2013-09-22 17:00,23,103.66,103.66,103.66,103.66,1
20131201|2013-09-22 18:00,23,103.62,103.62,103.6,103.6,2
20131201|2013-09-22 19:00,23,103.59,103.61,103.59,103.61,5
20131201|2013-09-22 19:30,23,103.59,103.59,103.59,103.59,3
20131201|2013-09-22 20:30,23,103.64,103.64,103.64,103.64,3
20131201|2013-09-22 21:00,23,103.67,103.67,103.67,103.67,2
20131201|2013-09-22 22:30,23,103.7,103.7,103.7,103.7,4
20131201|2013-09-23 01:00,23,103.6,103.6,103.6,103.6,4
20131201|2013-09-23 01:30,23,103.67,103.67,103.67,103.67,1
20131201|2013-09-23 02:00,23,103.75,103.75,103.52,103.52,49
20131201|2013-09-23 02:30,23,103.49,103.49,103.11,103.12,50
20131201|2013-09-23 03:00,23,103.29,103.58,103.29,103.54,54
20131201|2013-09-23 03:30,23,103.6,103.89,103.58,103.83,45
20131201|2013-09-23 04:00,23,103.78,104.06,103.78,103.93,82
20131201|2013-09-23 04:30,23,103.88,103.89,103.74,103.89,25
20131201|2013-09-23 05:00,23,103.9,103.94,103.84,103.93,27
20131201|2013-09-23 05:30,23,103.85,103.85,103.85,103.85,2
20131201|2013-09-23 06:00,23,103.92,103.95,103.84,103.87,12
20131201|2013-09-23 06:30,23,103.63,103.64,103.59,103.6,18
20131201|2013-09-23 07:00,23,103.77,103.77,103.46,103.46,7
20131201|2013-09-23 07:30,23,103.49,103.49,103.19,103.4,100
20131201|2013-09-23 08:00,23,103.46,103.46,102.63,102.75,371
20131201|2013-09-23 08:30,23,102.72,102.85,102.51,102.66,179
20131201|2013-09-23 09:00,23,102.6,102.62,102.24,102.59,168
20131201|2013-09-23 09:30,23,102.59,102.8,102.49,102.57,97
20131201|2013-09-23 10:00,23,102.52,102.58,102.37,102.53,221
20131201|2013-09-23 10:30,23,102.53,102.79,102.44,102.78,151
20131201|2013-09-23 11:00,23,102.83,103.04,102.78,102.78,273
20131201|2013-09-23 11:30,23,102.79,102.86,102.5,102.54,70
20131201|2013-09-23 12:00,23,102.52,102.64,102.46,102.56,112
20131201|2013-09-23 12:30,23,102.57,102.69,102.57,102.69,29
20131201|2013-09-23 13:00,23,102.73,102.85,102.52,102.73,162
20131201|2013-09-23 13:30,23,102.71,102.85,102.71,102.74,107
20131201|2013-09-23 14:00,23,102.8,102.8,102.64,102.66,57
20131201|2013-09-23 14:30,23,102.65,102.65,102.57,102.61,24
20131201|2013-09-23 15:00,23,102.59,102.59,102.59,102.59,1
20131201|2013-09-23 15:30,23,102.59,102.59,102.59,102.59,1
20131201|2013-09-23 16:30,23,102.47,102.47,102.47,102.47,1
20131201|2013-09-23 22:30,24,102.69,102.7,102.66,102.66,5
20131201|2013-09-23 23:30,24,102.71,102.71,102.71,102.71,50
20131201|2013-09-24 00:30,24,102.64,102.64,102.64,102.64,2
20131201|2013-09-24 01:00,24,102.8,102.8,102.65,102.71,26
20131201|2013-09-24 01:30,24,102.72,102.73,102.72,102.73,12
20131201|2013-09-24 02:00,24,102.77,102.79,102.75,102.77,33
20131201|2013-09-24 02:30,24,102.66,102.66,102.38,102.38,88
20131201|2013-09-24 03:00,24,102.41,102.69,102.41,102.46,130
20131201|2013-09-24 03:30,24,102.41,102.46,102.3,102.36,30
20131201|2013-09-24 04:00,24,102.26,102.39,102.26,102.39,19
20131201|2013-09-24 04:30,24,102.32,102.32,102.31,102.31,27
20131201|2013-09-24 05:00,24,102.31,102.36,102.29,102.36,10
20131201|2013-09-24 05:30,24,102.33,102.33,102.32,102.32,2
20131201|2013-09-24 06:00,24,102.45,102.55,102.42,102.51,17
20131201|2013-09-24 06:30,24,102.54,102.62,102.54,102.58,14
20131201|2013-09-24 07:00,24,102.48,102.48,102.09,102.12,57
20131201|2013-09-24 07:30,24,102.13,102.21,101.92,102.12,235
20131201|2013-09-24 08:00,24,102.13,102.39,101.96,102.06,251
20131201|2013-09-24 08:30,24,102.03,102.05,101.82,101.97,257
20131201|2013-09-24 09:00,24,101.87,101.91,101.6,101.7,149
20131201|2013-09-24 09:30,24,101.65,102.1,101.63,102.02,311
20131201|2013-09-24 10:00,24,102.08,102.45,102.07,102.16,500
20131201|2013-09-24 10:30,24,101.96,102.19,101.94,102.16,66
20131201|2013-09-24 11:00,24,102.12,102.18,102.05,102.05,35
20131201|2013-09-24 11:30,24,102.04,102.07,101.89,101.89,34
20131201|2013-09-24 12:00,24,101.94,102.01,101.85,101.93,45
20131201|2013-09-24 12:30,24,101.97,102.41,101.94,102.41,111
20131201|2013-09-24 13:00,24,102.36,102.57,102.16,102.52,218
20131201|2013-09-24 13:30,24,102.5,102.8,102.46,102.8,306
20131201|2013-09-24 14:00,24,102.73,102.88,102.72,102.8,20
20131201|2013-09-24 14:30,24,102.76,102.76,102.66,102.66,8
20131201|2013-09-24 15:00,24,102.69,102.69,102.69,102.69,5
20131201|2013-09-24 15:30,24,102.63,102.63,102.58,102.59,8
20131201|2013-09-24 16:00,24,102.6,102.6,102.6,102.6,1
20131201|2013-09-24 21:00,25,102.63,102.63,102.63,102.63,1
20131201|2013-09-24 21:30,25,102.6,102.6,102.6,102.6,1
20131201|2013-09-24 23:00,25,102.65,102.65,102.65,102.65,2
20131201|2013-09-25 00:30,25,103.06,103.06,103.06,103.06,1
20131201|2013-09-25 01:00,25,103.01,103.04,102.94,103,70
20131201|2013-09-25 01:30,25,102.95,102.99,102.93,102.99,14
20131201|2013-09-25 02:00,25,102.86,102.98,102.81,102.98,28
20131201|2013-09-25 03:00,25,102.9,102.9,102.78,102.78,35
20131201|2013-09-25 03:30,25,102.74,102.77,102.48,102.69,177
20131201|2013-09-25 04:00,25,102.77,103.15,102.77,103.11,50
20131201|2013-09-25 04:30,25,103.15,103.2,103.12,103.12,132
20131201|2013-09-25 05:00,25,103.18,103.18,103.09,103.12,35
20131201|2013-09-25 05:30,25,103.15,103.2,103.15,103.17,24
20131201|2013-09-25 06:00,25,103.24,103.24,103.05,103.05,11
20131201|2013-09-25 06:30,25,103.11,103.11,103.11,103.11,1
20131201|2013-09-25 07:00,25,102.98,103.09,102.97,103.09,12
20131201|2013-09-25 07:30,25,103.22,103.32,103.05,103.05,114
20131201|2013-09-25 08:00,25,103,103.16,102.77,102.97,177
20131201|2013-09-25 08:30,25,102.92,102.95,102.69,102.79,19
20131201|2013-09-25 09:00,25,102.82,102.99,102.82,102.85,72
20131201|2013-09-25 09:30,25,102.85,102.85,102.25,102.61,227
20131201|2013-09-25 10:00,25,102.64,102.93,102.61,102.93,123
20131201|2013-09-25 10:30,25,102.99,103,102.78,102.78,117
20131201|2013-09-25 11:00,25,102.64,102.65,102.41,102.42,63
20131201|2013-09-25 11:30,25,102.44,102.44,102.13,102.25,64
20131201|2013-09-25 12:00,25,102.3,102.3,102.06,102.16,55
20131201|2013-09-25 12:30,25,102.05,102.09,101.93,102.09,83
20131201|2013-09-25 13:00,25,101.98,102.27,101.8,102,311
20131201|2013-09-25 13:30,25,102,102.02,101.76,101.85,53
20131201|2013-09-25 14:00,25,101.77,101.81,101.63,101.7,13
20131201|2013-09-25 14:30,25,101.77,101.78,101.72,101.78,9
20131201|2013-09-25 15:30,25,101.65,101.65,101.6,101.62,11
20131201|2013-09-25 19:00,26,101.75,101.75,101.75,101.75,1
20131201|2013-09-25 21:30,26,101.8,101.8,101.8,101.8,10
20131201|2013-09-25 23:30,26,101.73,101.74,101.72,101.72,3
20131201|2013-09-26 00:30,26,101.88,101.88,101.88,101.88,1
20131201|2013-09-26 01:00,26,101.99,101.99,101.99,101.99,1
20131201|2013-09-26 02:30,26,101.95,102.07,101.94,102.06,60
20131201|2013-09-26 03:00,26,101.99,102.22,101.99,102.22,32
20131201|2013-09-26 03:30,26,102.22,102.22,102.22,102.22,5
20131201|2013-09-26 04:00,26,102.23,102.23,102.23,102.23,5
20131201|2013-09-26 04:30,26,102.17,102.21,102.17,102.21,7
20131201|2013-09-26 05:00,26,102.17,102.2,102.12,102.18,21
20131201|2013-09-26 05:30,26,102.22,102.54,102.22,102.54,69
20131201|2013-09-26 06:00,26,102.48,102.63,102.43,102.61,18
20131201|2013-09-26 06:30,26,102.56,102.6,102.55,102.59,8
20131201|2013-09-26 07:00,26,102.53,102.71,102.5,102.71,142
20131201|2013-09-26 07:30,26,102.64,102.64,102.39,102.4,60
20131201|2013-09-26 08:00,26,102.34,102.46,102.15,102.22,106
20131201|2013-09-26 08:30,26,102.21,102.47,102.17,102.3,26
20131201|2013-09-26 09:00,26,102.4,102.42,102.25,102.35,22
20131201|2013-09-26 09:30,26,102.33,102.33,102.11,102.19,29
20131201|2013-09-26 10:00,26,102.44,102.54,102.31,102.47,95
20131201|2013-09-26 10:30,26,102.46,102.54,102.36,102.36,7
20131201|2013-09-26 11:00,26,102.47,102.6,102.28,102.28,25
20131201|2013-09-26 11:30,26,102.34,102.34,102.21,102.28,6
20131201|2013-09-26 12:00,26,102.19,102.41,102.19,102.24,11
20131201|2013-09-26 12:30,26,102.32,102.34,102.25,102.25,11
20131201|2013-09-26 13:00,26,102.15,102.54,101.84,102.51,367
20131201|2013-09-26 13:30,26,102.45,102.46,102.4,102.4,60
20131201|2013-09-26 14:00,26,102.48,102.48,102.38,102.38,9
20131201|2013-09-26 14:30,26,102.38,102.4,102.38,102.4,4
20131201|2013-09-26 15:00,26,102.37,102.37,102.37,102.37,1
20131201|2013-09-26 15:30,26,102.29,102.35,102.29,102.35,2
20131201|2013-09-26 16:00,26,102.36,102.36,102.36,102.36,1
20131201|2013-09-26 21:30,27,102.16,102.19,102.16,102.19,2
20131201|2013-09-26 23:00,27,102.2,102.21,102.2,102.21,20
20131201|2013-09-27 00:00,27,102.07,102.07,102.07,102.07,1
20131201|2013-09-27 00:30,27,102.09,102.09,102.03,102.03,3
20131201|2013-09-27 01:00,27,102.06,102.06,102.06,102.06,5
20131201|2013-09-27 01:30,27,102.14,102.15,102.07,102.07,21
20131201|2013-09-27 02:00,27,102,102.12,102,102.12,11
20131201|2013-09-27 02:30,27,101.98,102.13,101.97,102.05,36
20131201|2013-09-27 03:00,27,102.05,102.15,102.05,102.1,30
20131201|2013-09-27 03:30,27,102.05,102.05,101.94,101.94,29
20131201|2013-09-27 04:00,27,102.03,102.03,101.92,101.96,23
20131201|2013-09-27 04:30,27,101.94,101.94,101.9,101.9,20
20131201|2013-09-27 05:00,27,101.96,102.05,101.96,102.05,2
20131201|2013-09-27 05:30,27,102.02,102.02,102.02,102.02,1
20131201|2013-09-27 06:00,27,102.03,102.08,102.03,102.08,3
20131201|2013-09-27 06:30,27,102.07,102.23,102.07,102.23,14
20131201|2013-09-27 07:00,27,102.23,102.43,102.14,102.33,32
20131201|2013-09-27 07:30,27,102.44,102.59,102.39,102.59,197
20131201|2013-09-27 08:00,27,102.54,102.61,102.32,102.32,120
20131201|2013-09-27 08:30,27,102.21,102.41,102.19,102.29,67
20131201|2013-09-27 09:00,27,102.37,102.98,102.37,102.97,95
20131201|2013-09-27 09:30,27,102.96,103.16,102.92,103.08,150
20131201|2013-09-27 10:00,27,103.1,103.1,102.96,103.06,82
20131201|2013-09-27 10:30,27,103,103.05,102.72,102.76,59
20131201|2013-09-27 11:00,27,102.78,102.78,102.1,102.1,382
20131201|2013-09-27 11:30,27,102.04,102.16,101.97,102.13,67
20131201|2013-09-27 12:00,27,102.13,102.32,102.08,102.32,42
20131201|2013-09-27 12:30,27,102.34,102.44,102.15,102.15,7
20131201|2013-09-27 13:00,27,102.28,102.59,102.15,102.32,35
20131201|2013-09-27 13:30,27,102.27,102.33,102.27,102.33,18
20131201|2013-09-27 14:00,27,102.35,102.36,102.24,102.24,34
20131201|2013-09-27 14:30,27,102.32,102.32,102.12,102.12,22
20131201|2013-09-29 17:00,30,101.62,101.62,100.8,101.35,326
20131201|2013-09-29 19:30,30,101.08,101.08,100.99,101.02,4
20131201|2013-09-29 22:00,30,101.14,101.17,101.14,101.15,20
20131201|2013-09-29 23:00,30,101.1,101.1,101.1,101.1,1
20131201|2013-09-30 00:30,30,101.08,101.08,101.08,101.08,1
20131201|2013-09-30 01:00,30,101.07,101.07,101.03,101.04,25
20131201|2013-09-30 01:30,30,101.05,101.08,101.05,101.05,24
20131201|2013-09-30 02:00,30,101.04,101.27,101.04,101.27,22
20131201|2013-09-30 02:30,30,101.24,101.3,101.13,101.13,37
20131201|2013-09-30 03:00,30,101.13,101.28,101.08,101.28,9
20131201|2013-09-30 03:30,30,101.3,101.46,101.28,101.46,56
20131201|2013-09-30 04:00,30,101.32,101.35,101.32,101.35,8
20131201|2013-09-30 04:30,30,101.34,101.39,101.34,101.39,9
20131201|2013-09-30 05:00,30,101.3,101.33,101.3,101.33,3
20131201|2013-09-30 05:30,30,101.21,101.21,100.93,101,23
20131201|2013-09-30 06:00,30,100.99,100.99,100.96,100.96,8
20131201|2013-09-30 06:30,30,101.17,101.17,101.1,101.1,3
20131201|2013-09-30 07:00,30,101.08,101.23,101.02,101.21,16
20131201|2013-09-30 07:30,30,101.25,101.36,101.06,101.11,60
20131201|2013-09-30 08:00,30,101.09,101.09,100.77,100.86,240
20131201|2013-09-30 08:30,30,100.9,101.08,100.85,101,117
20131201|2013-09-30 09:00,30,100.88,100.99,100.63,100.97,174
20131201|2013-09-30 09:30,30,101.08,101.39,101.08,101.34,213
20131201|2013-09-30 10:00,30,101.35,101.58,101.29,101.29,143
20131201|2013-09-30 10:30,30,101.29,101.55,101.26,101.46,366
20131201|2013-09-30 11:00,30,101.47,101.47,101.27,101.33,86
20131201|2013-09-30 11:30,30,101.3,101.57,101.3,101.38,33
20131201|2013-09-30 12:00,30,101.38,101.44,101.32,101.41,34
20131201|2013-09-30 12:30,30,101.44,101.88,101.44,101.74,151
20131201|2013-09-30 13:00,30,101.76,101.97,101.56,101.95,184
20131201|2013-09-30 13:30,30,101.9,102.25,101.9,102.14,65
20131201|2013-09-30 14:00,30,102.12,102.13,101.95,102.02,17
20131201|2013-09-30 14:30,30,101.99,102.02,101.85,101.86,10
20131201|2013-09-30 15:00,30,101.88,101.88,101.82,101.82,13
20131201|2013-09-30 20:30,1,101.66,101.66,101.48,101.48,3
20131201|2013-09-30 21:00,1,101.48,101.48,101.48,101.48,1
20131201|2013-09-30 21:30,1,101.55,101.55,101.55,101.55,1
20131201|2013-10-01 01:30,1,101.45,101.56,101.45,101.56,49
20131201|2013-10-01 02:00,1,101.59,101.71,101.59,101.61,48
20131201|2013-10-01 02:30,1,101.7,101.79,101.67,101.67,186
20131201|2013-10-01 03:00,1,101.68,101.7,101.58,101.58,66
20131201|2013-10-01 03:30,1,101.57,101.65,101.55,101.65,17
20131201|2013-10-01 04:30,1,101.72,101.77,101.72,101.77,12
20131201|2013-10-01 05:00,1,101.74,102,101.74,101.96,59
20131201|2013-10-01 05:30,1,102,102.11,101.97,102.02,66
20131201|2013-10-01 06:30,1,101.94,102,101.86,102,5
20131201|2013-10-01 07:00,1,101.95,101.95,101.58,101.66,51
20131201|2013-10-01 07:30,1,101.6,101.6,101.26,101.35,185
20131201|2013-10-01 08:00,1,101.28,101.41,101.14,101.28,347
20131201|2013-10-01 08:30,1,101.28,101.4,101.2,101.35,89
20131201|2013-10-01 09:00,1,101.35,101.51,101.05,101.21,142
20131201|2013-10-01 09:30,1,101.12,101.16,100.94,100.96,194
20131201|2013-10-01 10:00,1,100.95,101.01,100.76,100.95,207
20131201|2013-10-01 10:30,1,100.93,101.07,100.79,101.06,86
20131201|2013-10-01 11:00,1,101.01,101.01,100.87,100.94,41
20131201|2013-10-01 11:30,1,101,101.01,100.9,100.91,45
20131201|2013-10-01 12:00,1,100.89,100.96,100.83,100.91,70
20131201|2013-10-01 12:30,1,100.88,101.35,100.75,101.35,123
20131201|2013-10-01 13:00,1,101.21,101.75,101.2,101.66,327
20131201|2013-10-01 13:30,1,101.66,101.73,101.53,101.56,61
20131201|2013-10-01 14:00,1,101.58,101.58,101.36,101.38,115
20131201|2013-10-01 14:30,1,101.35,101.47,101.34,101.41,49
20131201|2013-10-01 15:00,1,101.44,101.45,101.44,101.45,4
20131201|2013-10-01 15:30,1,101.4,101.4,101.26,101.26,21
20131201|2013-10-01 16:00,1,101.35,101.39,101.35,101.39,6
20131201|2013-10-01 19:30,2,101.19,101.19,101.19,101.19,20
20131201|2013-10-01 20:00,2,101.19,101.19,101.19,101.19,5
20131201|2013-10-01 22:00,2,101.26,101.26,101.26,101.26,1
20131201|2013-10-01 23:00,2,101.2,101.22,101.2,101.22,10
20131201|2013-10-01 23:30,2,101.23,101.23,101.23,101.23,1
20131201|2013-10-02 01:00,2,101.16,101.17,101.14,101.14,23
20131201|2013-10-02 01:30,2,101.12,101.26,101.12,101.18,28
20131201|2013-10-02 02:00,2,101.25,101.25,101.23,101.23,11
20131201|2013-10-02 02:30,2,101.15,101.26,101.1,101.2,43
20131201|2013-10-02 03:00,2,101.19,101.21,101.15,101.16,9
20131201|2013-10-02 03:30,2,101.13,101.36,101.13,101.26,33
20131201|2013-10-02 04:00,2,101.36,101.43,101.36,101.43,9
20131201|2013-10-02 04:30,2,101.38,101.38,101.38,101.38,1
20131201|2013-10-02 05:00,2,101.35,101.35,101.34,101.34,3
20131201|2013-10-02 05:30,2,101.5,101.52,101.4,101.4,10
20131201|2013-10-02 06:00,2,101.34,101.58,101.34,101.58,121
20131201|2013-10-02 06:30,2,101.66,101.66,101.59,101.61,16
20131201|2013-10-02 07:00,2,101.74,101.84,101.74,101.81,23
20131201|2013-10-02 07:30,2,101.65,101.84,101.61,101.62,89
20131201|2013-10-02 08:00,2,101.54,101.75,101.42,101.42,103
20131201|2013-10-02 08:30,2,101.35,101.9,101.14,101.9,170
20131201|2013-10-02 09:00,2,101.9,102.24,101.82,102.24,349
20131201|2013-10-02 09:30,2,102,102.6,101.83,102.35,439
20131201|2013-10-02 10:00,2,102.4,103.31,102.4,103.05,722
20131201|2013-10-02 10:30,2,103.02,103.32,103.02,103.11,41
20131201|2013-10-02 11:00,2,103.25,103.46,103.12,103.13,120
20131201|2013-10-02 11:30,2,103.13,103.28,103.05,103.21,68
20131201|2013-10-02 12:00,2,103.2,103.69,103.2,103.62,265
20131201|2013-10-02 12:30,2,103.66,103.74,103.38,103.41,172
20131201|2013-10-02 13:00,2,103.37,103.68,103.35,103.65,113
20131201|2013-10-02 13:30,2,103.59,103.62,103.44,103.48,56
20131201|2013-10-02 14:00,2,103.49,103.53,103.47,103.47,22
20131201|2013-10-02 14:30,2,103.49,103.53,103.37,103.39,78
20131201|2013-10-02 15:00,2,103.39,103.39,103.39,103.39,2
20131201|2013-10-02 15:30,2,103.42,103.42,103.42,103.42,5
20131201|2013-10-02 16:00,2,103.41,103.41,103.41,103.41,1
20131201|2013-10-02 19:00,3,103.23,103.23,103.23,103.23,1
20131201|2013-10-02 22:00,3,103.23,103.23,103.23,103.23,10
20131201|2013-10-02 23:30,3,103.31,103.31,103.31,103.31,1
20131201|2013-10-03 01:00,3,103.14,103.14,103.14,103.14,3
20131201|2013-10-03 01:30,3,103.14,103.14,103.14,103.14,12
20131201|2013-10-03 02:00,3,103.14,103.16,103.05,103.09,89
20131201|2013-10-03 02:30,3,103.19,103.27,103.19,103.2,23
20131201|2013-10-03 03:00,3,103.15,103.25,103.03,103.25,20
20131201|2013-10-03 03:30,3,103.23,103.37,103.19,103.35,35
20131201|2013-10-03 04:00,3,103.36,103.36,103.29,103.29,19
20131201|2013-10-03 04:30,3,103.33,103.43,103.27,103.35,35
20131201|2013-10-03 05:00,3,103.35,103.38,103.29,103.38,74
20131201|2013-10-03 05:30,3,103.43,103.51,103.37,103.47,80
20131201|2013-10-03 06:00,3,103.42,103.49,103.41,103.46,74
20131201|2013-10-03 06:30,3,103.5,103.65,103.4,103.53,28
20131201|2013-10-03 07:00,3,103.5,103.54,103.21,103.3,133
20131201|2013-10-03 07:30,3,103.39,103.53,103.24,103.32,41
20131201|2013-10-03 08:00,3,103.41,103.89,103.41,103.88,159
20131201|2013-10-03 08:30,3,103.95,103.97,103.45,103.57,321
20131201|2013-10-03 09:00,3,103.54,103.59,103.23,103.26,65
20131201|2013-10-03 09:30,3,103.24,103.28,102.88,103.18,285
20131201|2013-10-03 10:00,3,103.04,103.18,102.85,102.96,118
20131201|2013-10-03 10:30,3,103.06,103.06,102.78,102.92,78
20131201|2013-10-03 11:00,3,102.9,103.15,102.86,103.06,70
20131201|2013-10-03 11:30,3,103.04,103.1,102.88,103.1,129
20131201|2013-10-03 12:00,3,103.07,103.21,102.97,103.18,122
20131201|2013-10-03 12:30,3,103.3,103.4,103.19,103.28,154
20131201|2013-10-03 13:00,3,103.34,103.34,102.93,102.96,128
20131201|2013-10-03 13:30,3,102.95,102.95,102.55,102.62,97
20131201|2013-10-03 14:00,3,102.6,102.75,102.6,102.69,14
20131201|2013-10-03 14:30,3,102.71,102.71,102.7,102.71,3
20131201|2013-10-03 15:00,3,102.71,102.71,102.71,102.71,1
20131201|2013-10-03 16:00,3,102.65,102.65,102.65,102.65,1
20131201|2013-10-03 16:30,3,102.51,102.51,102.51,102.51,1
20131201|2013-10-03 19:00,4,102.77,102.77,102.77,102.77,1
20131201|2013-10-03 20:30,4,102.83,102.83,102.83,102.83,1
20131201|2013-10-04 01:30,4,102.82,102.82,102.8,102.81,7
20131201|2013-10-04 02:00,4,102.84,102.84,102.84,102.84,17
20131201|2013-10-04 02:30,4,103,103.08,103,103.08,18
20131201|2013-10-04 03:00,4,103.08,103.18,103.05,103.18,31
20131201|2013-10-04 03:30,4,103.16,103.25,103.16,103.22,49
20131201|2013-10-04 04:00,4,103.25,103.25,103.25,103.25,2
20131201|2013-10-04 04:30,4,103.21,103.21,103.2,103.2,50
20131201|2013-10-04 05:00,4,103.24,103.26,103.23,103.24,7
20131201|2013-10-04 05:30,4,103.32,103.32,103.29,103.29,13
20131201|2013-10-04 06:00,4,103.3,103.32,103.23,103.23,31
20131201|2013-10-04 06:30,4,103.36,103.39,103.36,103.39,6
20131201|2013-10-04 07:00,4,103.34,103.6,103.34,103.59,43
20131201|2013-10-04 07:30,4,103.48,103.68,103.48,103.64,29
20131201|2013-10-04 08:00,4,103.69,103.76,103.51,103.6,193
20131201|2013-10-04 08:30,4,103.55,103.61,103.4,103.43,32
20131201|2013-10-04 09:00,4,103.42,103.52,103.34,103.5,175
20131201|2013-10-04 09:30,4,103.62,103.77,103.5,103.57,151
20131201|2013-10-04 10:00,4,103.55,103.56,102.96,103.17,300
20131201|2013-10-04 10:30,4,103.19,103.37,103.1,103.17,114
20131201|2013-10-04 11:00,4,103.15,103.24,103.1,103.24,19
20131201|2013-10-04 11:30,4,103.27,103.27,103.12,103.13,20
20131201|2013-10-04 12:00,4,103.13,103.29,103.13,103.25,111
20131201|2013-10-04 12:30,4,103.27,103.33,103.09,103.15,40
20131201|2013-10-04 13:00,4,103.17,103.6,103.17,103.48,182
20131201|2013-10-04 13:30,4,103.45,103.45,103.31,103.32,50
20131201|2013-10-04 14:00,4,103.31,103.33,103.31,103.33,2
20131201|2013-10-04 14:30,4,103.33,103.34,103.26,103.26,31
20131201|2013-10-04 15:00,4,103.31,103.31,103.3,103.3,3
20131201|2013-10-04 16:00,4,103.35,103.35,103.35,103.35,2
20131201|2013-10-06 20:00,7,103,103,103,103,2
20131201|2013-10-07 01:00,7,103,103.01,102.96,102.96,18
20131201|2013-10-07 01:30,7,102.86,102.87,102.8,102.8,35
20131201|2013-10-07 02:00,7,102.76,102.81,102.51,102.54,74
20131201|2013-10-07 02:30,7,102.5,102.6,102.42,102.6,80
20131201|2013-10-07 03:00,7,102.52,102.61,102.36,102.36,52
20131201|2013-10-07 03:30,7,102.36,102.38,102.18,102.35,231
20131201|2013-10-07 04:00,7,102.27,102.43,102.27,102.4,18
20131201|2013-10-07 04:30,7,102.44,102.47,102.44,102.47,3
20131201|2013-10-07 05:00,7,102.46,102.46,102.31,102.31,3
20131201|2013-10-07 05:30,7,102.45,102.45,102.45,102.45,10
20131201|2013-10-07 06:00,7,102.6,102.6,102.6,102.6,1
20131201|2013-10-07 06:30,7,102.63,102.63,102.63,102.63,3
20131201|2013-10-07 07:00,7,102.51,102.62,102.51,102.62,3
20131201|2013-10-07 07:30,7,102.65,102.65,102.5,102.5,13
20131201|2013-10-07 08:00,7,102.47,102.47,101.87,101.87,177
20131201|2013-10-07 08:30,7,101.85,101.96,101.64,101.86,331
20131201|2013-10-07 09:00,7,101.94,102.2,101.77,102.16,248
20131201|2013-10-07 09:30,7,102.28,102.96,102.18,102.84,441
20131201|2013-10-07 10:00,7,102.9,103.16,102.87,103.16,521
20131201|2013-10-07 10:30,7,103.14,103.17,103,103,81
20131201|2013-10-07 11:00,7,102.98,103.44,102.98,103.28,258
20131201|2013-10-07 11:30,7,103.31,103.31,103.1,103.17,80
20131201|2013-10-07 12:00,7,103.17,103.25,103.04,103.05,22
20131201|2013-10-07 12:30,7,103.01,103.03,102.6,102.7,358
20131201|2013-10-07 13:00,7,102.65,102.85,102.42,102.82,175
20131201|2013-10-07 13:30,7,102.82,102.82,102.74,102.81,83
20131201|2013-10-07 14:00,7,102.87,102.94,102.85,102.94,10
20131201|2013-10-07 14:30,7,102.89,102.92,102.87,102.92,11
20131201|2013-10-07 15:00,7,102.87,102.96,102.85,102.85,45
20131201|2013-10-07 15:30,7,102.92,102.92,102.92,102.92,1
20131201|2013-10-07 20:00,8,102.83,102.83,102.83,102.83,1
20131201|2013-10-08 01:30,8,103.16,103.16,103.16,103.16,3
20131201|2013-10-08 02:00,8,103.18,103.18,103.18,103.18,2
20131201|2013-10-08 02:30,8,103.15,103.15,103.1,103.1,47
20131201|2013-10-08 03:00,8,103.23,103.24,103.03,103.21,55
20131201|2013-10-08 03:30,8,103.14,103.14,103,103,43
20131201|2013-10-08 04:00,8,103.04,103.21,103.02,103.21,15
20131201|2013-10-08 04:30,8,103.24,103.37,103.23,103.37,17
20131201|2013-10-08 05:00,8,103.43,103.61,103.42,103.61,140
20131201|2013-10-08 05:30,8,103.57,103.67,103.48,103.48,154
20131201|2013-10-08 06:00,8,103.5,103.56,103.45,103.46,21
20131201|2013-10-08 06:30,8,103.44,103.44,103.35,103.35,10
20131201|2013-10-08 07:00,8,103.53,103.56,103.26,103.26,64
20131201|2013-10-08 07:30,8,103.28,103.48,103.27,103.48,15
20131201|2013-10-08 08:00,8,103.54,103.71,103.45,103.61,85
20131201|2013-10-08 08:30,8,103.59,103.75,103.36,103.69,227
20131201|2013-10-08 09:00,8,103.7,103.88,103.45,103.45,169
20131201|2013-10-08 09:30,8,103.46,103.46,103.16,103.28,163
20131201|2013-10-08 10:00,8,103.24,103.58,103.23,103.46,56
20131201|2013-10-08 10:30,8,103.46,103.53,103.36,103.53,88
20131201|2013-10-08 11:00,8,103.44,103.7,103.44,103.54,108
20131201|2013-10-08 11:30,8,103.5,103.67,103.5,103.63,32
20131201|2013-10-08 12:00,8,103.6,103.64,103.42,103.6,43
20131201|2013-10-08 12:30,8,103.66,103.76,103.28,103.38,234
20131201|2013-10-08 13:00,8,103.45,103.53,103.28,103.29,78
20131201|2013-10-08 13:30,8,103.32,103.39,103.31,103.39,115
20131201|2013-10-08 14:00,8,103.33,103.36,103.33,103.34,13
20131201|2013-10-08 14:30,8,103.32,103.37,103.32,103.35,21
20131201|2013-10-08 15:00,8,103.34,103.34,103.33,103.33,2
20131201|2013-10-08 16:30,8,103.44,103.44,103.35,103.38,12
20131201|2013-10-09 00:30,9,103.25,103.25,103.25,103.25,1
20131201|2013-10-09 01:00,9,103.3,103.5,103.3,103.5,15
20131201|2013-10-09 01:30,9,103.53,103.54,103.44,103.44,30
20131201|2013-10-09 02:00,9,103.4,103.4,103.27,103.27,62
20131201|2013-10-09 02:30,9,103.3,103.39,103.12,103.12,25
20131201|2013-10-09 03:00,9,103.15,103.24,103.04,103.08,55
20131201|2013-10-09 03:30,9,103.03,103.16,103.03,103.16,39
20131201|2013-10-09 04:00,9,103.1,103.16,103.05,103.16,18
20131201|2013-10-09 04:30,9,103.19,103.27,103.17,103.21,41
20131201|2013-10-09 05:00,9,103.27,103.32,103.25,103.32,19
20131201|2013-10-09 05:30,9,103.36,103.36,103.35,103.35,2
20131201|2013-10-09 06:00,9,103.2,103.2,103.15,103.15,7
20131201|2013-10-09 06:30,9,103.16,103.16,103.01,103.15,23
20131201|2013-10-09 07:00,9,103.18,103.29,103.1,103.1,16
20131201|2013-10-09 07:30,9,103.18,103.21,103.06,103.06,13
20131201|2013-10-09 08:00,9,103.05,103.1,102.18,102.25,336
20131201|2013-10-09 08:30,9,102.22,102.46,102.2,102.45,124
20131201|2013-10-09 09:00,9,102.38,102.38,101.58,101.79,543
20131201|2013-10-09 09:30,9,101.56,101.66,101.19,101.61,333
20131201|2013-10-09 10:00,9,101.53,101.67,101.37,101.37,261
20131201|2013-10-09 10:30,9,101.41,101.52,101.06,101.21,218
20131201|2013-10-09 11:00,9,101.21,101.31,101.1,101.13,282
20131201|2013-10-09 11:30,9,101.23,101.3,101.05,101.23,224
20131201|2013-10-09 12:00,9,101.2,101.43,101.11,101.4,57
20131201|2013-10-09 12:30,9,101.36,101.48,101.34,101.39,105
20131201|2013-10-09 13:00,9,101.28,101.67,101.22,101.49,674
20131201|2013-10-09 13:30,9,101.4,101.42,101.18,101.29,122
20131201|2013-10-09 14:00,9,101.23,101.24,101.19,101.21,7
20131201|2013-10-09 14:30,9,101.23,101.32,101.23,101.32,30
20131201|2013-10-09 15:00,9,101.27,101.27,101.27,101.27,1
20131201|2013-10-09 21:30,10,101.53,101.53,101.53,101.53,1
20131201|2013-10-09 22:30,10,101.5,101.5,101.5,101.5,5
20131201|2013-10-09 23:30,10,101.55,101.55,101.55,101.55,1
20131201|2013-10-10 00:00,10,101.7,101.7,101.66,101.68,4
20131201|2013-10-10 00:30,10,101.89,101.89,101.89,101.89,1
20131201|2013-10-10 01:00,10,101.94,101.94,101.86,101.86,28
20131201|2013-10-10 01:30,10,101.85,102.06,101.85,102.06,86
20131201|2013-10-10 02:00,10,102.05,102.09,101.97,101.97,54
20131201|2013-10-10 02:30,10,101.97,101.98,101.82,101.82,33
20131201|2013-10-10 03:00,10,101.88,101.88,101.76,101.79,53
20131201|2013-10-10 03:30,10,101.79,101.89,101.71,101.89,34
20131201|2013-10-10 04:00,10,101.91,102.04,101.62,101.64,76
20131201|2013-10-10 04:30,10,101.68,101.82,101.64,101.74,47
20131201|2013-10-10 05:00,10,101.73,101.88,101.73,101.88,50
20131201|2013-10-10 05:30,10,101.88,101.97,101.88,101.93,128
20131201|2013-10-10 06:00,10,101.93,101.93,101.87,101.93,68
20131201|2013-10-10 06:30,10,101.86,101.88,101.75,101.75,24
20131201|2013-10-10 07:00,10,101.67,101.75,101.43,101.47,210
20131201|2013-10-10 07:30,10,101.44,101.52,101.19,101.34,173
20131201|2013-10-10 08:00,10,101.29,101.69,101.01,101.39,540
20131201|2013-10-10 08:30,10,101.34,101.55,101.26,101.5,116
20131201|2013-10-10 09:00,10,101.54,101.9,101.48,101.8,248
20131201|2013-10-10 09:30,10,101.76,102.61,101.76,102.54,612
20131201|2013-10-10 10:00,10,102.62,103.12,102.62,103.06,608
20131201|2013-10-10 10:30,10,103.05,103.08,102.79,102.99,416
20131201|2013-10-10 11:00,10,103,103.05,102.89,102.96,83
20131201|2013-10-10 11:30,10,103.01,103.38,103.01,103.31,92
20131201|2013-10-10 12:00,10,103.3,103.33,103.17,103.23,108
20131201|2013-10-10 12:30,10,103.19,103.27,103.08,103.08,243
20131201|2013-10-10 13:00,10,103.08,103.11,102.73,102.96,450
20131201|2013-10-10 13:30,10,102.88,102.88,102.69,102.77,617
20131201|2013-10-10 14:00,10,102.78,102.78,102.76,102.76,3
20131201|2013-10-10 14:30,10,102.82,102.84,102.77,102.84,12
20131201|2013-10-10 15:00,10,102.84,102.84,102.79,102.79,6
20131201|2013-10-10 15:30,10,102.83,102.83,102.77,102.77,49
20131201|2013-10-10 16:00,10,102.78,102.78,102.78,102.78,2
20131201|2013-10-10 16:30,10,102.74,102.74,102.74,102.74,1
20131201|2013-10-10 19:00,11,102.63,102.63,102.63,102.63,2
20131201|2013-10-10 19:30,11,102.59,102.61,102.59,102.61,4
20131201|2013-10-10 20:00,11,102.63,102.63,102.63,102.63,2
20131201|2013-10-10 22:30,11,102.63,102.63,102.63,102.63,1
20131201|2013-10-11 00:30,11,102.56,102.56,102.56,102.56,2
20131201|2013-10-11 01:00,11,102.56,102.59,102.53,102.53,10
20131201|2013-10-11 01:30,11,102.56,102.56,102.51,102.51,25
20131201|2013-10-11 02:00,11,102.58,102.63,102.4,102.44,87
20131201|2013-10-11 02:30,11,102.45,102.45,102.02,102.06,158
20131201|2013-10-11 03:00,11,102.03,102.15,101.98,101.98,103
20131201|2013-10-11 03:30,11,101.89,101.9,101.59,101.71,314
20131201|2013-10-11 04:00,11,101.67,101.76,101.51,101.74,77
20131201|2013-10-11 04:30,11,101.74,101.74,101.46,101.61,25
20131201|2013-10-11 05:00,11,101.71,101.71,101.69,101.7,3
20131201|2013-10-11 05:30,11,101.61,101.68,101.61,101.64,7
20131201|2013-10-11 06:00,11,101.67,101.82,101.67,101.8,88
20131201|2013-10-11 06:30,11,101.74,101.74,101.64,101.73,26
20131201|2013-10-11 07:00,11,101.74,101.79,101.71,101.75,23
20131201|2013-10-11 07:30,11,101.77,101.97,100.8,100.82,297
20131201|2013-10-11 08:00,11,100.81,101.23,100.64,101.12,478
20131201|2013-10-11 08:30,11,101.13,101.41,101.12,101.23,144
20131201|2013-10-11 09:00,11,101.24,101.86,101.01,101.79,421
20131201|2013-10-11 09:30,11,101.76,101.99,101.44,101.44,172
20131201|2013-10-11 10:00,11,101.46,101.52,101.26,101.3,134
20131201|2013-10-11 10:30,11,101.21,101.83,101.21,101.66,71
20131201|2013-10-11 11:00,11,101.66,101.71,101.58,101.61,54
20131201|2013-10-11 11:30,11,101.59,101.6,101.25,101.44,171
20131201|2013-10-11 12:00,11,101.42,101.48,101.31,101.39,41
20131201|2013-10-11 12:30,11,101.34,101.62,101.2,101.58,115
20131201|2013-10-11 13:00,11,101.57,102.12,101.4,101.98,312
20131201|2013-10-11 13:30,11,101.99,101.99,101.8,101.88,191
20131201|2013-10-11 14:00,11,101.87,101.93,101.85,101.89,72
20131201|2013-10-11 14:30,11,101.91,101.98,101.88,101.98,30
20131201|2013-10-11 15:00,11,101.95,101.98,101.87,101.87,32
20131201|2013-10-11 15:30,11,101.83,101.86,101.79,101.79,88
20131201|2013-10-13 17:00,14,101.5,101.5,101.5,101.5,1
20131201|2013-10-13 21:00,14,101.94,101.94,101.94,101.94,4
20131201|2013-10-13 21:30,14,101.94,101.94,101.85,101.85,6
20131201|2013-10-13 22:30,14,101.92,101.92,101.92,101.92,10
20131201|2013-10-14 01:00,14,102,102,102,102,2
20131201|2013-10-14 01:30,14,102.06,102.16,102.06,102.16,44
20131201|2013-10-14 02:00,14,102.16,102.38,102.16,102.38,91
20131201|2013-10-14 02:30,14,102.42,102.45,102.35,102.37,52
20131201|2013-10-14 03:00,14,102.41,102.52,102.4,102.43,53
20131201|2013-10-14 03:30,14,102.48,102.48,102.4,102.4,6
20131201|2013-10-14 04:00,14,102.35,102.37,102.35,102.37,9
20131201|2013-10-14 04:30,14,102.35,102.35,101.64,101.7,125
20131201|2013-10-14 05:00,14,101.77,101.77,101.27,101.37,39
20131201|2013-10-14 05:30,14,101.35,101.46,101.2,101.4,43
20131201|2013-10-14 06:00,14,101.44,101.44,101.35,101.35,13
20131201|2013-10-14 06:30,14,101.32,101.43,101.29,101.43,28
20131201|2013-10-14 07:00,14,101.59,101.7,101.48,101.7,142
20131201|2013-10-14 07:30,14,101.8,101.84,101.45,101.45,23
20131201|2013-10-14 08:00,14,101.3,101.73,101.12,101.73,274
20131201|2013-10-14 08:30,14,101.73,101.78,101.46,101.55,120
20131201|2013-10-14 09:00,14,101.59,101.59,101.39,101.51,91
20131201|2013-10-14 09:30,14,101.51,101.76,101.45,101.5,192
20131201|2013-10-14 10:00,14,101.44,101.63,101.44,101.57,79
20131201|2013-10-14 10:30,14,101.66,102.42,101.65,102.27,508
20131201|2013-10-14 11:00,14,102.32,102.66,102.22,102.52,253
20131201|2013-10-14 11:30,14,102.54,102.54,102.34,102.41,38
20131201|2013-10-14 12:00,14,102.38,102.49,102.28,102.29,17
20131201|2013-10-14 12:30,14,102.33,102.4,102.08,102.14,171
20131201|2013-10-14 13:00,14,102.17,102.59,102.17,102.49,84
20131201|2013-10-14 13:30,14,102.45,102.49,102.32,102.32,63
20131201|2013-10-14 14:00,14,102.29,102.29,102.29,102.29,1
20131201|2013-10-14 14:30,14,102.24,102.26,102.23,102.25,25
20131201|2013-10-14 15:00,14,102.3,102.3,102.29,102.29,2
20131201|2013-10-14 23:30,15,102.31,102.31,102.31,102.31,4
20131201|2013-10-15 00:00,15,102.32,102.32,102.32,102.32,1
20131201|2013-10-15 00:30,15,102.27,102.27,102.27,102.27,2
20131201|2013-10-15 01:00,15,102.2,102.2,102.2,102.2,1
20131201|2013-10-15 01:30,15,102.29,102.29,102.24,102.24,2
20131201|2013-10-15 02:00,15,102.41,102.51,102.41,102.47,15
20131201|2013-10-15 02:30,15,102.47,102.47,102.36,102.37,16
20131201|2013-10-15 03:00,15,102.36,102.49,102.36,102.49,3
20131201|2013-10-15 03:30,15,102.28,102.28,101.79,101.8,89
20131201|2013-10-15 04:00,15,101.8,101.88,101.68,101.79,66
20131201|2013-10-15 04:30,15,101.86,102.03,101.86,102.01,29
20131201|2013-10-15 05:00,15,101.98,102.06,101.98,102.06,6
20131201|2013-10-15 05:30,15,101.9,101.99,101.84,101.84,12
20131201|2013-10-15 06:00,15,101.87,101.87,101.87,101.87,1
20131201|2013-10-15 06:30,15,101.8,101.97,101.8,101.94,34
20131201|2013-10-15 07:00,15,101.93,101.93,101.55,101.68,42
20131201|2013-10-15 07:30,15,101.71,101.72,101.41,101.68,283
20131201|2013-10-15 08:00,15,101.62,101.7,101.32,101.64,327
20131201|2013-10-15 08:30,15,101.67,101.86,101.52,101.6,145
20131201|2013-10-15 09:00,15,101.6,102.26,101.52,102.17,450
20131201|2013-10-15 09:30,15,102.2,102.25,101.97,101.97,139
20131201|2013-10-15 10:00,15,102.13,102.22,101.8,102.17,124
20131201|2013-10-15 10:30,15,102.23,102.27,101.97,102.01,99
20131201|2013-10-15 11:00,15,102,102.07,101.68,101.77,95
20131201|2013-10-15 11:30,15,101.8,101.99,101.78,101.81,61
20131201|2013-10-15 12:00,15,101.83,101.9,101.68,101.68,31
20131201|2013-10-15 12:30,15,101.74,101.84,101.53,101.58,429
20131201|2013-10-15 13:00,15,101.59,101.76,101.33,101.38,313
20131201|2013-10-15 13:30,15,101.3,101.41,101.17,101.3,521
20131201|2013-10-15 14:00,15,101.32,101.35,101.1,101.11,62
20131201|2013-10-15 14:30,15,101.16,101.21,101.14,101.16,23
20131201|2013-10-15 15:00,15,101.14,101.29,101.1,101.27,25
20131201|2013-10-15 15:30,15,101.2,101.2,101.15,101.15,3
20131201|2013-10-15 16:00,15,101.1,101.1,101.1,101.1,56
20131201|2013-10-15 21:00,16,101.45,101.45,101.45,101.45,1
20131201|2013-10-15 22:30,16,101.41,101.41,101.41,101.41,1
20131201|2013-10-15 23:00,16,101.32,101.32,101.32,101.32,1
20131201|2013-10-16 00:00,16,101.34,101.34,101.25,101.25,3
20131201|2013-10-16 00:30,16,101.24,101.25,101.24,101.25,2
20131201|2013-10-16 01:00,16,101.38,101.38,101.38,101.38,2
20131201|2013-10-16 01:30,16,101.35,101.36,101.21,101.21,22
20131201|2013-10-16 02:00,16,101.39,101.64,101.39,101.61,15
20131201|2013-10-16 02:30,16,101.55,101.58,101.47,101.47,8
20131201|2013-10-16 03:00,16,101.67,101.69,101.39,101.39,50
20131201|2013-10-16 03:30,16,101.39,101.55,101.39,101.55,47
20131201|2013-10-16 04:00,16,101.5,101.66,101.5,101.65,180
20131201|2013-10-16 04:30,16,101.56,101.57,101.51,101.55,42
20131201|2013-10-16 05:00,16,101.55,101.55,101.35,101.44,39
20131201|2013-10-16 05:30,16,101.36,101.36,101.34,101.35,6
20131201|2013-10-16 06:00,16,101.45,101.5,101.45,101.5,3
20131201|2013-10-16 06:30,16,101.57,101.57,101.3,101.3,41
20131201|2013-10-16 07:00,16,101.29,101.31,101,101.1,351
20131201|2013-10-16 07:30,16,101.05,101.25,101.05,101.1,272
20131201|2013-10-16 08:00,16,101.05,101.66,100.98,101.63,355
20131201|2013-10-16 08:30,16,101.61,102.05,101.47,101.94,424
20131201|2013-10-16 09:00,16,101.95,102.24,101.81,101.95,564
20131201|2013-10-16 09:30,16,101.95,102.08,101.85,101.9,171
20131201|2013-10-16 10:00,16,101.91,102.68,101.9,102.44,645
20131201|2013-10-16 10:30,16,102.43,102.45,102.15,102.27,379
20131201|2013-10-16 11:00,16,102.25,102.89,102.2,102.61,1138
20131201|2013-10-16 11:30,16,102.56,102.67,102.5,102.54,178
20131201|2013-10-16 12:00,16,102.56,103.01,102.56,102.88,503
20131201|2013-10-16 12:30,16,102.87,103.19,102.69,102.73,522
20131201|2013-10-16 13:00,16,102.81,102.94,102.39,102.5,1110
20131201|2013-10-16 13:30,16,102.49,102.57,102.39,102.56,229
20131201|2013-10-16 14:00,16,102.55,102.55,102.42,102.5,85
20131201|2013-10-16 14:30,16,102.51,102.51,102.41,102.41,47
20131201|2013-10-16 15:00,16,102.4,102.41,102.37,102.41,4
20131201|2013-10-16 15:30,16,102.43,102.43,102.43,102.43,2
20131201|2013-10-16 16:00,16,102.33,102.33,102.33,102.33,2
20131201|2013-10-16 19:00,17,102.38,102.38,102.31,102.38,52
20131201|2013-10-16 19:30,17,102.38,102.38,102.38,102.38,1
20131201|2013-10-16 20:00,17,102.4,102.44,102.4,102.44,15
20131201|2013-10-16 21:30,17,102.51,102.51,102.42,102.42,3
20131201|2013-10-16 23:30,17,102.41,102.42,102.41,102.42,5
20131201|2013-10-17 00:00,17,102.39,102.39,102.23,102.26,43
20131201|2013-10-17 00:30,17,102.21,102.21,102.19,102.19,4
20131201|2013-10-17 01:00,17,102.22,102.22,102.09,102.14,37
20131201|2013-10-17 01:30,17,102.11,102.2,102.06,102.2,42
20131201|2013-10-17 02:00,17,102.15,102.22,102.15,102.17,23
20131201|2013-10-17 02:30,17,102.12,102.2,101.94,102.19,131
20131201|2013-10-17 03:00,17,102.19,102.19,101.87,101.99,101
20131201|2013-10-17 03:30,17,102.04,102.04,101.87,101.96,18
20131201|2013-10-17 04:00,17,101.91,101.99,101.83,101.97,119
20131201|2013-10-17 04:30,17,101.99,101.99,101.83,101.89,41
20131201|2013-10-17 05:00,17,101.98,102.04,101.98,102,7
20131201|2013-10-17 05:30,17,102.08,102.11,102.06,102.08,12
20131201|2013-10-17 06:00,17,101.97,102.2,101.97,102.17,9
20131201|2013-10-17 06:30,17,102.04,102.04,101.85,101.85,74
20131201|2013-10-17 07:00,17,101.87,101.96,101.87,101.95,21
20131201|2013-10-17 07:30,17,101.91,102.01,101.42,101.44,295
20131201|2013-10-17 08:00,17,101.38,101.38,100.99,101.22,1375
20131201|2013-10-17 08:30,17,101.24,101.44,100.87,100.97,719
20131201|2013-10-17 09:00,17,100.87,101.24,100.65,101.09,989
20131201|2013-10-17 09:30,17,101.13,101.32,100.8,100.83,1176
20131201|2013-10-17 10:00,17,100.84,101.01,100.34,100.72,1470
20131201|2013-10-17 10:30,17,100.67,100.76,100.34,100.76,650
20131201|2013-10-17 11:00,17,100.74,100.74,100.21,100.55,695
20131201|2013-10-17 11:30,17,100.52,100.73,100.39,100.64,502
20131201|2013-10-17 12:00,17,100.66,101.07,100.61,100.98,762
20131201|2013-10-17 12:30,17,100.9,100.96,100.53,100.7,426
20131201|2013-10-17 13:00,17,100.68,101.05,100.68,100.84,578
20131201|2013-10-17 13:30,17,100.83,100.93,100.79,100.93,311
20131201|2013-10-17 14:00,17,100.85,100.94,100.85,100.91,85
20131201|2013-10-17 14:30,17,100.89,100.92,100.81,100.92,72
20131201|2013-10-17 15:00,17,100.9,100.9,100.86,100.9,32
20131201|2013-10-17 15:30,17,100.9,100.9,100.87,100.87,2
20131201|2013-10-17 19:00,18,100.98,100.98,100.98,100.98,1
20131201|2013-10-17 19:30,18,101.02,101.02,100.99,100.99,3
20131201|2013-10-17 20:00,18,100.99,101.08,100.99,101.08,12
20131201|2013-10-17 20:30,18,101.05,101.11,101.05,101.11,3
20131201|2013-10-17 21:00,18,101.1,101.12,101.04,101.04,62
20131201|2013-10-17 21:30,18,101.04,101.04,101.01,101.01,5
20131201|2013-10-17 22:00,18,101.02,101.02,101.02,101.02,1
20131201|2013-10-17 22:30,18,101.04,101.04,101.01,101.01,6
20131201|2013-10-17 23:00,18,101.01,101.01,101.01,101.01,1
20131201|2013-10-17 23:30,18,100.99,100.99,100.99,100.99,1
20131201|2013-10-18 00:00,18,101.09,101.25,101.09,101.25,40
20131201|2013-10-18 00:30,18,101.17,101.17,101.1,101.1,8
20131201|2013-10-18 01:00,18,101.11,101.11,101.01,101.05,13
20131201|2013-10-18 01:30,18,101.06,101.06,100.96,100.96,12
20131201|2013-10-18 02:00,18,100.92,100.93,100.85,100.85,206
20131201|2013-10-18 02:30,18,100.85,100.98,100.77,100.9,89
20131201|2013-10-18 03:00,18,100.96,100.98,100.8,100.95,32
20131201|2013-10-18 03:30,18,100.82,100.9,100.75,100.83,74
20131201|2013-10-18 04:00,18,100.84,100.99,100.83,100.99,72
20131201|2013-10-18 04:30,18,101.01,101.16,100.99,101.13,64
20131201|2013-10-18 05:00,18,101.15,101.25,101.11,101.19,71
20131201|2013-10-18 05:30,18,101.18,101.31,101.11,101.28,65
20131201|2013-10-18 06:00,18,101.33,101.78,101.32,101.77,692
20131201|2013-10-18 06:30,18,101.78,101.93,101.7,101.72,350
20131201|2013-10-18 07:00,18,101.75,101.79,101.56,101.77,240
20131201|2013-10-18 07:30,18,101.76,101.79,101.6,101.79,279
20131201|2013-10-18 08:00,18,101.78,101.97,101.32,101.39,1519
20131201|2013-10-18 08:30,18,101.37,101.49,100.91,101.27,671
20131201|2013-10-18 09:00,18,101.27,101.44,101.11,101.22,794
20131201|2013-10-18 09:30,18,101.28,101.36,101.07,101.29,222
20131201|2013-10-18 10:00,18,101.32,101.5,101.24,101.25,468
20131201|2013-10-18 10:30,18,101.23,101.32,101.05,101.05,198
20131201|2013-10-18 11:00,18,101.04,101.16,100.86,101.11,428
20131201|2013-10-18 11:30,18,101.09,101.3,101.09,101.29,307
20131201|2013-10-18 12:00,18,101.3,101.39,101.19,101.2,312
20131201|2013-10-18 12:30,18,101.2,101.36,101.17,101.27,278
20131201|2013-10-18 13:00,18,101.23,101.23,100.81,101.11,1032
20131201|2013-10-18 13:30,18,101.1,101.18,101.03,101.06,362
20131201|2013-10-18 14:00,18,101.05,101.13,100.98,101.11,353
20131201|2013-10-18 14:30,18,101.12,101.18,101.1,101.11,47
20131201|2013-10-18 15:00,18,101.11,101.16,101.11,101.15,4
20131201|2013-10-18 15:30,18,101.13,101.13,101.13,101.13,1
20131201|2013-10-18 16:00,18,101.14,101.14,101.08,101.08,4
20131201|2013-10-18 16:30,18,100.98,101.05,100.98,101.05,37
20131201|2013-10-20 17:00,21,100.98,101.06,100.98,101.06,35
20131201|2013-10-20 17:30,21,101.03,101.06,101.03,101.06,61
20131201|2013-10-20 18:00,21,101.03,101.03,101.03,101.03,40
20131201|2013-10-20 19:00,21,101.04,101.15,101.03,101.14,4
20131201|2013-10-20 20:30,21,101.17,101.21,101.17,101.21,2
20131201|2013-10-20 22:00,21,101.08,101.13,101.08,101.13,31
20131201|2013-10-20 22:30,21,101.13,101.13,101.09,101.09,13
20131201|2013-10-20 23:00,21,101.07,101.1,101.07,101.1,9
20131201|2013-10-21 00:00,21,101.01,101.01,101.01,101.01,1
20131201|2013-10-21 00:30,21,101.08,101.08,101.08,101.08,1
20131201|2013-10-21 01:00,21,101.05,101.07,100.82,100.9,51
20131201|2013-10-21 01:30,21,100.9,100.91,100.87,100.87,12
20131201|2013-10-21 02:00,21,100.84,100.96,100.65,100.69,167
20131201|2013-10-21 02:30,21,100.65,100.68,100.54,100.59,86
20131201|2013-10-21 03:00,21,100.57,100.7,100.54,100.6,34
20131201|2013-10-21 03:30,21,100.61,100.61,100.31,100.5,194
20131201|2013-10-21 04:00,21,100.41,100.41,100.34,100.34,171
20131201|2013-10-21 04:30,21,100.33,100.36,100.22,100.34,68
20131201|2013-10-21 05:00,21,100.23,100.27,100.07,100.27,180
20131201|2013-10-21 05:30,21,100.28,100.28,100.17,100.19,57
20131201|2013-10-21 06:00,21,100.19,100.34,100.15,100.3,85
20131201|2013-10-21 06:30,21,100.27,100.31,99.97,100.11,326
20131201|2013-10-21 07:00,21,100.14,100.15,99.81,99.92,245
20131201|2013-10-21 07:30,21,99.91,100.1,99.83,99.87,680
20131201|2013-10-21 08:00,21,99.85,100.57,99.79,100.49,1730
20131201|2013-10-21 08:30,21,100.49,100.72,100.3,100.44,1335
20131201|2013-10-21 09:00,21,100.47,100.47,100.34,100.41,471
20131201|2013-10-21 09:30,21,100.39,100.61,100.03,100.24,1006
20131201|2013-10-21 10:00,21,100.23,100.36,100.06,100.1,383
20131201|2013-10-21 10:30,21,100.08,100.15,99.92,99.99,815
20131201|2013-10-21 11:00,21,99.97,100.23,99.97,100.09,475
20131201|2013-10-21 11:30,21,100.11,100.11,99.96,100,331
20131201|2013-10-21 12:00,21,99.99,100,99.42,99.57,1806
20131201|2013-10-21 12:30,21,99.61,99.8,99.53,99.74,785
20131201|2013-10-21 13:00,21,99.74,99.81,99.53,99.73,1788
20131201|2013-10-21 13:30,21,99.74,99.79,99.61,99.63,782
20131201|2013-10-21 14:00,21,99.62,99.71,99.55,99.58,333
20131201|2013-10-21 14:30,21,99.58,99.73,99.54,99.71,114
20131201|2013-10-21 15:00,21,99.68,99.69,99.62,99.62,19
20131201|2013-10-21 15:30,21,99.63,99.64,99.5,99.5,15
20131201|2013-10-21 16:00,21,99.49,99.49,99.49,99.49,2
20131201|2013-10-21 19:00,22,99.4,99.51,99.39,99.51,10
20131201|2013-10-21 19:30,22,99.49,99.54,99.49,99.54,5
20131201|2013-10-21 20:00,22,99.52,99.53,99.5,99.53,5
20131201|2013-10-21 20:30,22,99.49,99.51,99.49,99.51,6
20131201|2013-10-21 21:00,22,99.53,99.53,99.43,99.45,93
20131201|2013-10-21 21:30,22,99.43,99.43,99.38,99.39,62
20131201|2013-10-21 22:00,22,99.37,99.42,99.36,99.42,14
20131201|2013-10-21 22:30,22,99.45,99.45,99.4,99.4,4
20131201|2013-10-21 23:30,22,99.36,99.36,99.31,99.32,18
20131201|2013-10-22 00:00,22,99.3,99.41,99.29,99.41,14
20131201|2013-10-22 00:30,22,99.39,99.5,99.39,99.46,61
20131201|2013-10-22 01:00,22,99.45,99.45,99.42,99.42,14
20131201|2013-10-22 01:30,22,99.42,99.42,99.38,99.38,9
20131201|2013-10-22 02:00,22,99.35,99.4,99.3,99.38,89
20131201|2013-10-22 02:30,22,99.41,99.6,99.41,99.46,163
20131201|2013-10-22 03:00,22,99.53,99.53,99.35,99.39,48
20131201|2013-10-22 03:30,22,99.32,99.42,99.31,99.32,182
20131201|2013-10-22 04:00,22,99.32,99.37,99.28,99.3,212
20131201|2013-10-22 04:30,22,99.34,99.39,99.29,99.36,456
20131201|2013-10-22 05:00,22,99.4,99.48,99.36,99.41,157
20131201|2013-10-22 05:30,22,99.41,99.46,99.35,99.46,154
20131201|2013-10-22 06:00,22,99.44,99.51,99.4,99.41,97
20131201|2013-10-22 06:30,22,99.4,99.49,99.29,99.38,154
20131201|2013-10-22 07:00,22,99.4,99.5,99.3,99.42,177
20131201|2013-10-22 07:30,22,99.4,99.91,99.3,99.66,1079
20131201|2013-10-22 08:00,22,99.69,99.91,99.47,99.83,419
20131201|2013-10-22 08:30,22,99.68,100.12,99.6,99.92,754
20131201|2013-10-22 09:00,22,100.01,100.3,99.99,100.11,883
20131201|2013-10-22 09:30,22,100.12,100.15,99.06,99.12,1079
20131201|2013-10-22 10:00,22,99.12,99.26,98.67,98.78,1707
20131201|2013-10-22 10:30,22,98.76,99.3,98.76,99.24,679
20131201|2013-10-22 11:00,22,99.25,99.26,98.92,99,434
20131201|2013-10-22 11:30,22,99.01,99.01,98.79,98.85,375
20131201|2013-10-22 12:00,22,98.84,98.9,98.44,98.53,1249
20131201|2013-10-22 12:30,22,98.5,98.51,98.22,98.39,1102
20131201|2013-10-22 13:00,22,98.39,98.56,98.15,98.32,2414
20131201|2013-10-22 13:30,22,98.34,98.49,98.29,98.42,626
20131201|2013-10-22 14:00,22,98.4,98.43,98.21,98.25,113
20131201|2013-10-22 14:30,22,98.27,98.34,98.24,98.26,56
20131201|2013-10-22 15:00,22,98.26,98.31,98.22,98.23,92
20131201|2013-10-22 15:30,22,98.18,98.2,98.13,98.15,48
20131201|2013-10-22 16:00,22,98.14,98.14,98.1,98.1,6
20131201|2013-10-22 16:30,22,98.1,98.11,98.1,98.11,3
20131201|2013-10-22 19:00,23,98.1,98.11,98.1,98.1,27
20131201|2013-10-22 19:30,23,98.24,98.27,98.19,98.26,8
20131201|2013-10-22 20:00,23,98.22,98.24,98.15,98.16,17
20131201|2013-10-22 20:30,23,98.14,98.14,98.11,98.12,3
20131201|2013-10-22 21:00,23,98.14,98.16,98.14,98.16,2
20131201|2013-10-22 21:30,23,98.13,98.14,98.11,98.11,4
20131201|2013-10-22 22:00,23,98.06,98.06,97.8,97.86,63
20131201|2013-10-22 22:30,23,97.85,97.92,97.77,97.86,51
20131201|2013-10-22 23:00,23,97.88,97.88,97.8,97.8,5
20131201|2013-10-22 23:30,23,97.79,97.82,97.74,97.8,13
20131201|2013-10-23 00:00,23,97.78,97.78,97.77,97.77,7
20131201|2013-10-23 00:30,23,97.78,97.82,97.78,97.81,25
20131201|2013-10-23 01:00,23,97.83,97.83,97.77,97.79,22
20131201|2013-10-23 01:30,23,97.81,98.02,97.81,97.93,121
20131201|2013-10-23 02:00,23,97.91,97.91,97.66,97.76,257
20131201|2013-10-23 02:30,23,97.75,97.75,97.62,97.68,213
20131201|2013-10-23 03:00,23,97.67,97.68,97.39,97.44,298
20131201|2013-10-23 03:30,23,97.43,97.54,97.36,97.42,214
20131201|2013-10-23 04:00,23,97.45,97.45,97.11,97.25,482
20131201|2013-10-23 04:30,23,97.28,97.28,97.15,97.21,215
20131201|2013-10-23 05:00,23,97.16,97.22,97.01,97.02,264
20131201|2013-10-23 05:30,23,97.04,97.09,96.67,96.77,425
20131201|2013-10-23 06:00,23,96.82,97.02,96.81,96.97,406
20131201|2013-10-23 06:30,23,96.96,97.08,96.91,97,226
20131201|2013-10-23 07:00,23,96.99,96.99,96.32,96.53,961
20131201|2013-10-23 07:30,23,96.54,96.89,96.46,96.46,1597
20131201|2013-10-23 08:00,23,96.51,96.76,96.24,96.45,1821
20131201|2013-10-23 08:30,23,96.47,96.64,96.34,96.49,571
20131201|2013-10-23 09:00,23,96.52,96.78,96.16,96.5,2121
20131201|2013-10-23 09:30,23,96.32,96.65,96.18,96.5,1161
20131201|2013-10-23 10:00,23,96.5,96.75,96.26,96.66,1364
20131201|2013-10-23 10:30,23,96.65,97.19,96.65,97.09,2058
20131201|2013-10-23 11:00,23,97.08,97.11,96.73,96.85,815
20131201|2013-10-23 11:30,23,96.84,97.14,96.68,97.11,459
20131201|2013-10-23 12:00,23,97.1,97.37,96.91,97.3,395
20131201|2013-10-23 12:30,23,97.29,97.36,96.97,97.25,862
20131201|2013-10-23 13:00,23,97.27,97.44,96.78,96.88,2076
20131201|2013-10-23 13:30,23,96.88,96.94,96.76,96.9,423
20131201|2013-10-23 14:00,23,96.88,96.91,96.75,96.82,263
20131201|2013-10-23 14:30,23,96.81,96.97,96.8,96.97,291
20131201|2013-10-23 15:00,23,96.96,97.08,96.95,97.07,21
20131201|2013-10-23 15:30,23,97.13,97.19,97.13,97.13,86
20131201|2013-10-23 16:00,23,97.13,97.18,97.1,97.18,22
20131201|2013-10-23 16:30,23,97.19,97.24,97.17,97.19,18
20131201|2013-10-23 19:00,24,97.16,97.29,97.16,97.25,19
20131201|2013-10-23 20:00,24,97.27,97.27,97.26,97.26,4
20131201|2013-10-23 20:30,24,97.24,97.35,97.22,97.35,42
20131201|2013-10-23 21:00,24,97.37,97.44,97.37,97.42,31
20131201|2013-10-23 21:30,24,97.43,97.46,97.43,97.46,10
20131201|2013-10-23 22:00,24,97.44,97.46,97.44,97.46,2
20131201|2013-10-23 22:30,24,97.48,97.5,97.46,97.46,30
20131201|2013-10-23 23:00,24,97.47,97.5,97.47,97.47,17
20131201|2013-10-23 23:30,24,97.49,97.59,97.49,97.58,83
20131201|2013-10-24 00:00,24,97.53,97.53,97.42,97.45,24
20131201|2013-10-24 00:30,24,97.46,97.49,97.46,97.49,3
20131201|2013-10-24 01:00,24,97.45,97.48,97.35,97.36,65
20131201|2013-10-24 01:30,24,97.35,97.62,97.35,97.6,170
20131201|2013-10-24 02:00,24,97.62,97.66,97.46,97.58,93
20131201|2013-10-24 02:30,24,97.5,97.57,97.35,97.51,68
20131201|2013-10-24 03:00,24,97.49,97.49,97.12,97.29,175
20131201|2013-10-24 03:30,24,97.23,97.49,97.17,97.42,150
20131201|2013-10-24 04:00,24,97.42,97.6,97.16,97.23,448
20131201|2013-10-24 04:30,24,97.22,97.22,97.01,97.15,279
20131201|2013-10-24 05:00,24,97.09,97.33,97.04,97.28,89
20131201|2013-10-24 05:30,24,97.31,97.31,97.16,97.22,19
20131201|2013-10-24 06:00,24,97.25,97.38,97.17,97.29,85
20131201|2013-10-24 06:30,24,97.24,97.24,96.82,96.85,265
20131201|2013-10-24 07:00,24,96.84,97.04,96.77,97.03,133
20131201|2013-10-24 07:30,24,97.07,97.11,96.53,96.56,498
20131201|2013-10-24 08:00,24,96.55,96.68,95.95,96.2,2314
20131201|2013-10-24 08:30,24,96.22,96.33,96.08,96.26,990
20131201|2013-10-24 09:00,24,96.25,96.38,95.97,96.22,903
20131201|2013-10-24 09:30,24,96.23,96.52,96.08,96.5,1057
20131201|2013-10-24 10:00,24,96.51,96.56,96.27,96.5,674
20131201|2013-10-24 10:30,24,96.51,96.61,96.31,96.61,823
20131201|2013-10-24 11:00,24,96.58,96.89,96.55,96.88,1379
20131201|2013-10-24 11:30,24,96.87,97.23,96.77,97,1892
20131201|2013-10-24 12:00,24,97.01,97.13,96.86,97.04,1156
20131201|2013-10-24 12:30,24,97.06,97.26,96.92,97.09,884
20131201|2013-10-24 13:00,24,97.08,97.24,97.03,97.12,1852
20131201|2013-10-24 13:30,24,97.12,97.12,96.95,97.03,813
20131201|2013-10-24 14:00,24,97.05,97.1,96.95,97.07,139
20131201|2013-10-24 14:30,24,97.09,97.12,97.03,97.07,231
20131201|2013-10-24 15:00,24,97.04,97.09,97.02,97.08,182
20131201|2013-10-24 15:30,24,97.06,97.18,97.03,97.17,100
20131201|2013-10-24 16:00,24,97.2,97.27,97.12,97.12,69
20131201|2013-10-24 19:00,25,97.21,97.21,97.15,97.21,19
20131201|2013-10-24 19:30,25,97.19,97.19,97.15,97.15,14
20131201|2013-10-24 20:00,25,97.23,97.27,97.23,97.27,3
20131201|2013-10-24 20:30,25,97.3,97.3,97.3,97.3,1
20131201|2013-10-24 21:00,25,97.2,97.26,97.18,97.26,5
20131201|2013-10-24 21:30,25,97.3,97.31,97.3,97.31,2
20131201|2013-10-24 22:00,25,97.36,97.49,97.36,97.42,16
20131201|2013-10-24 22:30,25,97.35,97.41,97.35,97.41,9
20131201|2013-10-24 23:00,25,97.44,97.51,97.39,97.39,17
20131201|2013-10-24 23:30,25,97.38,97.38,97.31,97.31,16
20131201|2013-10-25 00:30,25,97.36,97.36,97.23,97.25,13
20131201|2013-10-25 01:00,25,97.16,97.16,97.02,97.08,98
20131201|2013-10-25 01:30,25,97.08,97.17,97.07,97.12,93
20131201|2013-10-25 02:00,25,97.12,97.12,97,97.09,97
20131201|2013-10-25 02:30,25,97.12,97.29,97.11,97.15,155
20131201|2013-10-25 03:00,25,97.18,97.24,97.12,97.19,165
20131201|2013-10-25 03:30,25,97.31,97.42,97.27,97.39,108
20131201|2013-10-25 04:00,25,97.38,97.4,97.27,97.39,201
20131201|2013-10-25 04:30,25,97.37,97.47,97.3,97.45,96
20131201|2013-10-25 05:00,25,97.42,97.56,97.42,97.48,77
20131201|2013-10-25 05:30,25,97.5,97.53,97.47,97.5,80
20131201|2013-10-25 06:00,25,97.51,97.66,97.36,97.42,75
20131201|2013-10-25 06:30,25,97.43,97.45,97.23,97.26,133
20131201|2013-10-25 07:00,25,97.24,97.56,97.17,97.56,131
20131201|2013-10-25 07:30,25,97.57,97.7,97.36,97.37,594
20131201|2013-10-25 08:00,25,97.37,97.37,97.03,97.24,1802
20131201|2013-10-25 08:30,25,97.23,97.77,97.14,97.77,885
20131201|2013-10-25 09:00,25,97.76,97.89,97.47,97.54,996
20131201|2013-10-25 09:30,25,97.55,97.58,97.42,97.52,532
20131201|2013-10-25 10:00,25,97.52,97.66,97.3,97.49,971
20131201|2013-10-25 10:30,25,97.5,97.66,97.38,97.66,666
20131201|2013-10-25 11:00,25,97.65,97.78,97.47,97.57,856
20131201|2013-10-25 11:30,25,97.59,97.75,97.56,97.69,453
20131201|2013-10-25 12:00,25,97.73,97.93,97.73,97.79,509
20131201|2013-10-25 12:30,25,97.81,97.99,97.78,97.96,819
20131201|2013-10-25 13:00,25,97.98,98.05,97.68,97.85,1891
20131201|2013-10-25 13:30,25,97.84,97.88,97.78,97.85,244
20131201|2013-10-25 14:00,25,97.84,98.05,97.82,97.97,175
20131201|2013-10-25 14:30,25,97.97,98.07,97.92,98.02,134
20131201|2013-10-25 15:00,25,97.98,98,97.9,97.93,52
20131201|2013-10-25 15:30,25,97.94,97.94,97.85,97.9,26
20131201|2013-10-25 16:00,25,97.9,97.95,97.9,97.93,19
20131201|2013-10-27 17:00,28,97.6,97.64,97.6,97.64,5
20131201|2013-10-27 17:30,28,97.6,97.6,97.6,97.6,5
20131201|2013-10-27 18:00,28,97.65,97.65,97.65,97.65,1
20131201|2013-10-27 18:30,28,97.6,97.6,97.59,97.59,6
20131201|2013-10-27 19:00,28,97.56,97.62,97.56,97.6,32
20131201|2013-10-27 19:30,28,97.6,97.6,97.59,97.6,23
20131201|2013-10-27 20:00,28,97.72,97.74,97.65,97.67,5
20131201|2013-10-27 20:30,28,97.72,97.72,97.72,97.72,1
20131201|2013-10-27 21:00,28,97.69,97.69,97.69,97.69,1
20131201|2013-10-27 21:30,28,97.7,97.7,97.64,97.64,3
20131201|2013-10-27 22:00,28,97.67,97.67,97.66,97.66,4
20131201|2013-10-27 22:30,28,97.67,97.68,97.66,97.68,18
20131201|2013-10-27 23:00,28,97.67,97.67,97.67,97.67,1
20131201|2013-10-27 23:30,28,97.64,97.64,97.64,97.64,2
20131201|2013-10-28 00:00,28,97.61,97.62,97.61,97.61,3
20131201|2013-10-28 00:30,28,97.57,97.64,97.57,97.63,35
20131201|2013-10-28 01:30,28,97.57,97.57,97.57,97.57,7
20131201|2013-10-28 02:00,28,97.54,97.62,97.49,97.62,15
20131201|2013-10-28 02:30,28,97.66,97.78,97.66,97.76,54
20131201|2013-10-28 03:00,28,97.75,97.75,97.64,97.72,28
20131201|2013-10-28 03:30,28,97.75,97.93,97.75,97.86,137
20131201|2013-10-28 04:00,28,97.84,98.01,97.84,97.98,183
20131201|2013-10-28 04:30,28,97.97,98.05,97.92,97.92,78
20131201|2013-10-28 05:00,28,97.9,97.97,97.83,97.88,33
20131201|2013-10-28 05:30,28,97.92,97.92,97.73,97.79,124
20131201|2013-10-28 06:00,28,97.77,97.83,97.63,97.63,84
20131201|2013-10-28 06:30,28,97.62,97.84,97.59,97.81,240
20131201|2013-10-28 07:00,28,97.84,97.85,97.43,97.49,349
20131201|2013-10-28 07:30,28,97.51,97.69,97.51,97.59,146
20131201|2013-10-28 08:00,28,97.59,98.5,97.37,97.83,1500
20131201|2013-10-28 08:30,28,97.89,97.97,97.67,97.94,375
20131201|2013-10-28 09:00,28,97.91,98.26,97.83,98.12,729
20131201|2013-10-28 09:30,28,98.13,98.7,98,98.46,1100
20131201|2013-10-28 10:00,28,98.48,98.83,98.37,98.62,735
20131201|2013-10-28 10:30,28,98.61,98.62,98.32,98.35,438
20131201|2013-10-28 11:00,28,98.39,98.57,98.17,98.18,421
20131201|2013-10-28 11:30,28,98.2,98.31,98.13,98.26,569
20131201|2013-10-28 12:00,28,98.27,98.49,98.26,98.4,145
20131201|2013-10-28 12:30,28,98.37,98.67,98.37,98.61,244
20131201|2013-10-28 13:00,28,98.6,98.74,98.36,98.7,1744
20131201|2013-10-28 13:30,28,98.69,98.75,98.67,98.74,417
20131201|2013-10-28 14:00,28,98.74,98.75,98.61,98.61,210
20131201|2013-10-28 14:30,28,98.6,98.68,98.54,98.62,217
20131201|2013-10-28 15:00,28,98.61,98.66,98.53,98.58,196
20131201|2013-10-28 15:30,28,98.56,98.6,98.54,98.54,23
20131201|2013-10-28 16:00,28,98.56,98.6,98.51,98.6,13
20131201|2013-10-28 16:30,28,98.51,98.51,98.51,98.51,1
20131201|2013-10-28 19:00,29,98.41,98.41,98.23,98.3,22
20131201|2013-10-28 19:30,29,98.29,98.33,98.29,98.3,12
20131201|2013-10-28 20:00,29,98.3,98.39,98.3,98.39,7
20131201|2013-10-28 20:30,29,98.38,98.42,98.38,98.38,6
20131201|2013-10-28 21:00,29,98.51,98.51,98.41,98.41,8
20131201|2013-10-28 21:30,29,98.41,98.41,98.41,98.41,1
20131201|2013-10-28 23:30,29,98.47,98.47,98.44,98.47,5
20131201|2013-10-29 00:00,29,98.44,98.44,98.44,98.44,1
20131201|2013-10-29 00:30,29,98.43,98.43,98.41,98.41,2
20131201|2013-10-29 01:00,29,98.42,98.5,98.42,98.5,6
20131201|2013-10-29 01:30,29,98.43,98.43,98.33,98.33,3
20131201|2013-10-29 02:00,29,98.34,98.37,98.32,98.32,7
20131201|2013-10-29 02:30,29,98.36,98.36,98.17,98.17,8
20131201|2013-10-29 03:00,29,98.15,98.33,98.15,98.28,119
20131201|2013-10-29 03:30,29,98.28,98.33,98.2,98.29,34
20131201|2013-10-29 04:00,29,98.26,98.46,98.25,98.25,124
20131201|2013-10-29 04:30,29,98.24,98.32,98.18,98.29,82
20131201|2013-10-29 05:00,29,98.24,98.41,98.24,98.33,38
20131201|2013-10-29 05:30,29,98.32,98.32,98.03,98.1,87
20131201|2013-10-29 06:00,29,98.09,98.2,98.02,98.14,184
20131201|2013-10-29 06:30,29,98.15,98.19,97.95,98.01,181
20131201|2013-10-29 07:00,29,98.03,98.11,97.87,98.11,261
20131201|2013-10-29 07:30,29,98.07,98.28,98.06,98.06,224
20131201|2013-10-29 08:00,29,98.08,98.3,97.83,98.18,1060
20131201|2013-10-29 08:30,29,98.18,98.43,98.08,98.2,606
20131201|2013-10-29 09:00,29,98.15,98.49,98.15,98.23,609
20131201|2013-10-29 09:30,29,98.27,98.5,98.21,98.3,364
20131201|2013-10-29 10:00,29,98.35,98.36,98.14,98.16,431
20131201|2013-10-29 10:30,29,98.12,98.29,98.11,98.24,356
20131201|2013-10-29 11:00,29,98.27,98.44,98.19,98.24,530
20131201|2013-10-29 11:30,29,98.28,98.33,98.21,98.25,150
20131201|2013-10-29 12:00,29,98.19,98.36,98.12,98.15,620
20131201|2013-10-29 12:30,29,98.15,98.17,97.91,98.06,912
20131201|2013-10-29 13:00,29,98.06,98.29,98.03,98.26,1128
20131201|2013-10-29 13:30,29,98.26,98.35,98.18,98.18,307
20131201|2013-10-29 14:00,29,98.21,98.28,98.17,98.26,126
20131201|2013-10-29 14:30,29,98.23,98.29,98.21,98.23,107
20131201|2013-10-29 15:00,29,98.24,98.25,98.2,98.21,12
20131201|2013-10-29 15:30,29,98.19,98.19,97.81,97.84,317
20131201|2013-10-29 16:00,29,97.83,97.84,97.69,97.75,104
20131201|2013-10-29 16:30,29,97.75,97.75,97.75,97.75,37
20131201|2013-10-29 19:00,30,97.6,97.63,97.6,97.6,12
20131201|2013-10-29 19:30,30,97.62,97.68,97.62,97.67,7
20131201|2013-10-29 20:00,30,97.65,97.65,97.65,97.65,1
20131201|2013-10-29 20:30,30,97.59,97.65,97.59,97.62,7
20131201|2013-10-29 21:00,30,97.62,97.62,97.61,97.62,5
20131201|2013-10-29 21:30,30,97.6,97.63,97.57,97.61,119
20131201|2013-10-29 22:00,30,97.63,97.65,97.63,97.65,4
20131201|2013-10-29 22:30,30,97.66,97.66,97.66,97.66,1
20131201|2013-10-29 23:00,30,97.65,97.72,97.63,97.72,14
20131201|2013-10-29 23:30,30,97.71,97.73,97.71,97.73,2
20131201|2013-10-30 00:00,30,97.71,97.76,97.71,97.71,18
20131201|2013-10-30 00:30,30,97.73,97.77,97.73,97.75,3
20131201|2013-10-30 01:00,30,97.78,97.78,97.72,97.72,29
20131201|2013-10-30 01:30,30,97.72,97.73,97.68,97.68,151
20131201|2013-10-30 02:00,30,97.68,97.7,97.66,97.67,186
20131201|2013-10-30 02:30,30,97.66,97.68,97.62,97.67,137
20131201|2013-10-30 03:00,30,97.69,97.82,97.66,97.68,68
20131201|2013-10-30 03:30,30,97.68,97.71,97.54,97.54,38
20131201|2013-10-30 04:00,30,97.48,97.68,97.48,97.68,51
20131201|2013-10-30 04:30,30,97.69,97.69,97.55,97.6,25
20131201|2013-10-30 05:00,30,97.6,97.76,97.49,97.5,442
20131201|2013-10-30 05:30,30,97.47,97.57,97.44,97.46,287
20131201|2013-10-30 06:00,30,97.45,97.5,97.22,97.22,299
20131201|2013-10-30 06:30,30,97.2,97.28,97.09,97.28,225
20131201|2013-10-30 07:00,30,97.29,97.42,97.21,97.36,153
20131201|2013-10-30 07:30,30,97.36,97.41,97.14,97.34,316
20131201|2013-10-30 08:00,30,97.32,97.5,97.21,97.28,454
20131201|2013-10-30 08:30,30,97.3,97.42,97.27,97.39,783
20131201|2013-10-30 09:00,30,97.39,97.4,97.09,97.18,804
20131201|2013-10-30 09:30,30,97.23,97.44,96.87,97.38,1775
20131201|2013-10-30 10:00,30,97.37,97.46,97.23,97.35,1116
20131201|2013-10-30 10:30,30,97.34,97.48,97.28,97.33,416
20131201|2013-10-30 11:00,30,97.31,97.44,96.96,97.04,1501
20131201|2013-10-30 11:30,30,97.01,97.2,96.99,97.17,684
20131201|2013-10-30 12:00,30,97.17,97.24,97.05,97.06,527
20131201|2013-10-30 12:30,30,97.07,97.16,96.78,96.82,1115
20131201|2013-10-30 13:00,30,96.83,96.94,96.6,96.72,3462
20131201|2013-10-30 13:30,30,96.74,97,96.72,96.93,826
20131201|2013-10-30 14:00,30,96.92,96.95,96.69,96.8,306
20131201|2013-10-30 14:30,30,96.8,96.8,96.63,96.69,249
20131201|2013-10-30 15:00,30,96.69,96.76,96.69,96.72,173
20131201|2013-10-30 15:30,30,96.66,96.68,96.65,96.68,5
20131201|2013-10-30 16:00,30,96.65,96.65,96.58,96.58,33
20131201|2013-10-30 19:00,31,96.55,96.61,96.55,96.57,79
20131201|2013-10-30 19:30,31,96.56,96.58,96.51,96.53,27
20131201|2013-10-30 20:00,31,96.57,96.64,96.56,96.64,26
20131201|2013-10-30 20:30,31,96.61,96.64,96.61,96.61,5
20131201|2013-10-30 21:00,31,96.65,96.66,96.65,96.66,2
20131201|2013-10-30 21:30,31,96.65,96.65,96.6,96.6,6
20131201|2013-10-30 22:00,31,96.59,96.6,96.48,96.5,11
20131201|2013-10-30 22:30,31,96.51,96.56,96.51,96.54,7
20131201|2013-10-30 23:00,31,96.52,96.55,96.52,96.55,2
20131201|2013-10-30 23:30,31,96.52,96.52,96.52,96.52,1
20131201|2013-10-31 00:00,31,96.51,96.51,96.49,96.49,3
20131201|2013-10-31 00:30,31,96.46,96.46,96.39,96.39,6
20131201|2013-10-31 01:00,31,96.37,96.5,96.37,96.45,57
20131201|2013-10-31 01:30,31,96.44,96.44,96.44,96.44,1
20131201|2013-10-31 02:00,31,96.54,96.72,96.54,96.7,29
20131201|2013-10-31 02:30,31,96.67,96.69,96.65,96.68,24
20131201|2013-10-31 03:00,31,96.7,96.74,96.54,96.54,141
20131201|2013-10-31 03:30,31,96.62,96.67,96.55,96.64,52
20131201|2013-10-31 04:00,31,96.65,96.8,96.53,96.78,318
20131201|2013-10-31 04:30,31,96.79,96.9,96.76,96.83,82
20131201|2013-10-31 05:00,31,96.84,96.85,96.74,96.76,25
20131201|2013-10-31 05:30,31,96.79,96.98,96.79,96.92,82
20131201|2013-10-31 06:00,31,96.93,96.93,96.8,96.89,99
20131201|2013-10-31 06:30,31,96.9,96.95,96.37,96.45,303
20131201|2013-10-31 07:00,31,96.47,96.49,96.07,96.18,798
20131201|2013-10-31 07:30,31,96.18,96.32,96.07,96.13,825
20131201|2013-10-31 08:00,31,96.12,96.52,96.12,96.47,899
20131201|2013-10-31 08:30,31,96.51,97.02,96.34,96.36,2037
20131201|2013-10-31 09:00,31,96.32,96.46,96.23,96.38,932
20131201|2013-10-31 09:30,31,96.4,96.5,96.15,96.46,1044
20131201|2013-10-31 10:00,31,96.49,96.49,96.23,96.28,881
20131201|2013-10-31 10:30,31,96.29,96.34,96.16,96.27,306
20131201|2013-10-31 11:00,31,96.28,96.38,96.03,96.29,798
20131201|2013-10-31 11:30,31,96.3,96.51,96.22,96.47,417
20131201|2013-10-31 12:00,31,96.49,96.88,96.49,96.74,895
20131201|2013-10-31 12:30,31,96.76,96.8,96.47,96.54,509
20131201|2013-10-31 13:00,31,96.54,96.84,96.29,96.37,1774
20131201|2013-10-31 13:30,31,96.37,96.37,96.19,96.32,717
20131201|2013-10-31 14:00,31,96.27,96.33,96.24,96.27,88
20131201|2013-10-31 14:30,31,96.25,96.36,96.24,96.24,97
20131201|2013-10-31 15:00,31,96.27,96.32,96.24,96.32,61
20131201|2013-10-31 15:30,31,96.3,96.31,96.27,96.27,5
20131201|2013-10-31 16:00,31,96.28,96.29,96.21,96.25,22
20131201|2013-10-31 19:00,1,96.31,96.32,96.3,96.32,6
20131201|2013-10-31 19:30,1,96.3,96.34,96.3,96.33,31
20131201|2013-10-31 20:00,1,96.35,96.4,96.35,96.4,12
20131201|2013-10-31 20:30,1,96.32,96.36,96.32,96.36,3
20131201|2013-10-31 21:00,1,96.34,96.35,96.34,96.35,10
20131201|2013-10-31 21:30,1,96.28,96.29,96.28,96.29,6
20131201|2013-10-31 22:00,1,96.3,96.33,96.3,96.32,4
20131201|2013-10-31 22:30,1,96.37,96.39,96.37,96.39,8
20131201|2013-10-31 23:00,1,96.37,96.58,96.37,96.55,21
20131201|2013-10-31 23:30,1,96.54,96.55,96.5,96.5,11
20131201|2013-11-01 00:00,1,96.52,96.52,96.52,96.52,1
20131201|2013-11-01 00:30,1,96.48,96.5,96.47,96.5,12
20131201|2013-11-01 01:00,1,96.6,96.65,96.52,96.52,36
20131201|2013-11-01 01:30,1,96.56,96.56,96.49,96.52,27
20131201|2013-11-01 02:00,1,96.47,96.57,96.47,96.56,36
20131201|2013-11-01 03:00,1,96.5,96.52,96.28,96.42,90
20131201|2013-11-01 03:30,1,96.47,96.62,96.47,96.57,29
20131201|2013-11-01 04:00,1,96.55,96.58,96.47,96.47,18
20131201|2013-11-01 04:30,1,96.42,96.51,96.41,96.45,22
20131201|2013-11-01 05:00,1,96.42,96.46,96.32,96.37,219
20131201|2013-11-01 05:30,1,96.3,96.33,96.2,96.27,24
20131201|2013-11-01 06:00,1,96.26,96.26,96.18,96.25,185
20131201|2013-11-01 06:30,1,96.27,96.27,95.82,95.94,322
20131201|2013-11-01 07:00,1,95.91,95.92,95.58,95.64,838
20131201|2013-11-01 07:30,1,95.64,95.74,95.59,95.73,369
20131201|2013-11-01 08:00,1,95.73,95.73,95.42,95.53,613
20131201|2013-11-01 08:30,1,95.54,95.54,95.1,95.19,768
20131201|2013-11-01 09:00,1,95.14,95.22,94.97,95.12,1397
20131201|2013-11-01 09:30,1,95.1,95.34,95,95.07,674
20131201|2013-11-01 10:00,1,95.05,95.05,94.68,94.79,1118
20131201|2013-11-01 10:30,1,94.83,95.09,94.75,95.05,1034
20131201|2013-11-01 11:00,1,95.05,95.05,94.79,94.92,534
20131201|2013-11-01 11:30,1,94.9,95.22,94.89,95.08,521
20131201|2013-11-01 12:00,1,95.04,95.08,94.9,94.9,375
20131201|2013-11-01 12:30,1,94.95,95.03,94.83,94.92,327
20131201|2013-11-01 13:00,1,94.94,95.25,94.55,94.6,1642
20131201|2013-11-01 13:30,1,94.59,94.72,94.43,94.44,467
20131201|2013-11-01 14:00,1,94.41,94.62,94.37,94.62,129
20131201|2013-11-01 14:30,1,94.63,94.74,94.56,94.65,165
20131201|2013-11-01 15:00,1,94.64,94.69,94.61,94.67,48
20131201|2013-11-01 15:30,1,94.66,94.66,94.62,94.63,10
20131201|2013-11-01 16:00,1,94.59,94.66,94.58,94.66,40
20131201|2013-11-03 17:00,4,94.71,94.71,94.71,94.71,1
20131201|2013-11-03 17:30,4,94.49,94.49,94.49,94.49,1
20131201|2013-11-03 18:30,4,94.59,94.62,94.57,94.57,11
20131201|2013-11-03 19:00,4,94.62,94.69,94.62,94.67,16
20131201|2013-11-03 19:30,4,94.65,94.7,94.64,94.7,9
20131201|2013-11-03 20:00,4,94.71,94.72,94.7,94.72,10
20131201|2013-11-03 20:30,4,94.64,94.65,94.64,94.65,8
20131201|2013-11-03 21:00,4,94.66,94.71,94.61,94.61,16
20131201|2013-11-03 21:30,4,94.59,94.59,94.59,94.59,2
20131201|2013-11-03 22:00,4,94.59,94.61,94.46,94.46,78
20131201|2013-11-03 22:30,4,94.51,94.55,94.51,94.55,8
20131201|2013-11-03 23:00,4,94.51,94.64,94.5,94.64,8
20131201|2013-11-03 23:30,4,94.63,94.66,94.63,94.66,2
20131201|2013-11-04 00:00,4,94.66,94.7,94.66,94.7,2
20131201|2013-11-04 00:30,4,94.69,94.75,94.66,94.72,39
20131201|2013-11-04 01:00,4,94.72,94.86,94.72,94.82,19
20131201|2013-11-04 01:30,4,94.79,94.85,94.77,94.85,41
20131201|2013-11-04 02:00,4,94.84,94.85,94.66,94.78,89
20131201|2013-11-04 02:30,4,94.76,94.89,94.75,94.88,28
20131201|2013-11-04 03:00,4,94.85,94.89,94.77,94.87,42
20131201|2013-11-04 03:30,4,94.88,94.88,94.78,94.86,36
20131201|2013-11-04 04:00,4,94.87,94.88,94.83,94.88,25
20131201|2013-11-04 04:30,4,94.82,94.82,94.62,94.62,76
20131201|2013-11-04 05:00,4,94.63,94.68,94.61,94.61,21
20131201|2013-11-04 05:30,4,94.59,94.59,94.48,94.54,65
20131201|2013-11-04 06:00,4,94.52,94.59,94.05,94.21,491
20131201|2013-11-04 06:30,4,94.26,94.33,94.2,94.22,239
20131201|2013-11-04 07:00,4,94.24,94.3,94.09,94.14,339
20131201|2013-11-04 07:30,4,94.17,94.46,94.16,94.44,225
20131201|2013-11-04 08:00,4,94.44,94.63,94.18,94.53,1266
20131201|2013-11-04 08:30,4,94.48,94.8,94.4,94.77,744
20131201|2013-11-04 09:00,4,94.78,95.1,94.68,94.71,1242
20131201|2013-11-04 09:30,4,94.74,94.85,94.62,94.62,389
20131201|2013-11-04 10:00,4,94.62,94.72,94.5,94.55,914
20131201|2013-11-04 10:30,4,94.55,94.63,94.39,94.63,1122
20131201|2013-11-04 11:00,4,94.62,94.94,94.51,94.74,937
20131201|2013-11-04 11:30,4,94.73,94.85,94.62,94.75,345
20131201|2013-11-04 12:00,4,94.74,94.84,94.58,94.83,445
20131201|2013-11-04 12:30,4,94.83,95,94.79,94.86,657
20131201|2013-11-04 13:00,4,94.85,95.01,94.55,94.59,1247
20131201|2013-11-04 13:30,4,94.59,94.67,94.57,94.58,348
20131201|2013-11-04 14:00,4,94.59,94.59,94.46,94.46,201
20131201|2013-11-04 14:30,4,94.49,94.49,94.42,94.46,102
20131201|2013-11-04 15:00,4,94.49,94.57,94.48,94.51,31
20131201|2013-11-04 15:30,4,94.48,94.49,94.47,94.49,5
20131201|2013-11-04 16:00,4,94.47,94.55,94.44,94.46,18
20131201|2013-11-04 19:00,5,94.76,94.88,94.76,94.87,25
20131201|2013-11-04 19:30,5,94.8,94.84,94.78,94.84,6
20131201|2013-11-04 20:00,5,94.73,94.73,94.65,94.67,10
20131201|2013-11-04 20:30,5,94.66,94.67,94.64,94.65,6
20131201|2013-11-04 21:00,5,94.61,94.61,94.61,94.61,1
20131201|2013-11-04 21:30,5,94.73,94.73,94.73,94.73,4
20131201|2013-11-04 22:00,5,94.77,94.8,94.73,94.73,7
20131201|2013-11-04 22:30,5,94.65,94.65,94.58,94.61,19
20131201|2013-11-04 23:00,5,94.6,94.6,94.6,94.6,2
20131201|2013-11-05 00:00,5,94.67,94.72,94.67,94.72,22
20131201|2013-11-05 00:30,5,94.75,94.75,94.72,94.72,3
20131201|2013-11-05 01:00,5,94.73,94.81,94.66,94.66,45
20131201|2013-11-05 01:30,5,94.63,94.63,94.46,94.5,55
20131201|2013-11-05 02:00,5,94.47,94.64,94.38,94.63,103
20131201|2013-11-05 02:30,5,94.59,94.63,94.44,94.45,41
20131201|2013-11-05 03:00,5,94.5,94.58,94.48,94.54,46
20131201|2013-11-05 03:30,5,94.47,94.54,94.46,94.51,26
20131201|2013-11-05 04:00,5,94.53,94.64,94.5,94.5,79
20131201|2013-11-05 04:30,5,94.48,94.48,94.23,94.34,82
20131201|2013-11-05 05:00,5,94.34,94.41,94.32,94.33,46
20131201|2013-11-05 05:30,5,94.37,94.37,94.26,94.27,53
20131201|2013-11-05 06:00,5,94.24,94.38,94.22,94.37,156
20131201|2013-11-05 06:30,5,94.36,94.46,94.3,94.41,56
20131201|2013-11-05 07:00,5,94.45,94.54,94.36,94.37,56
20131201|2013-11-05 07:30,5,94.43,94.46,94.1,94.17,813
20131201|2013-11-05 08:00,5,94.16,94.16,93.93,94.12,1407
20131201|2013-11-05 08:30,5,94.13,94.29,93.83,93.95,1191
20131201|2013-11-05 09:00,5,93.96,93.96,93.58,93.69,1495
20131201|2013-11-05 09:30,5,93.69,93.8,93.64,93.71,651
20131201|2013-11-05 10:00,5,93.71,93.77,93.46,93.51,1245
20131201|2013-11-05 10:30,5,93.56,93.68,93.41,93.67,776
20131201|2013-11-05 11:00,5,93.64,93.66,93.49,93.59,538
20131201|2013-11-05 11:30,5,93.55,93.57,93.11,93.18,1242
20131201|2013-11-05 12:00,5,93.16,93.36,93.07,93.32,832
20131201|2013-11-05 12:30,5,93.32,93.45,93.2,93.45,428
20131201|2013-11-05 13:00,5,93.42,93.49,93.28,93.39,998
20131201|2013-11-05 13:30,5,93.38,93.47,93.38,93.4,365
20131201|2013-11-05 14:00,5,93.39,93.48,93.34,93.37,86
20131201|2013-11-05 14:30,5,93.4,93.44,93.36,93.44,111
20131201|2013-11-05 15:00,5,93.43,93.43,93.29,93.29,54
20131201|2013-11-05 15:30,5,93.4,93.63,93.37,93.6,260
20131201|2013-11-05 16:00,5,93.61,93.73,93.61,93.73,53
20131201|2013-11-05 19:00,6,93.7,93.72,93.69,93.72,8
20131201|2013-11-05 19:30,6,93.79,93.79,93.78,93.78,9
20131201|2013-11-05 20:00,6,93.79,93.84,93.79,93.84,8
20131201|2013-11-05 20:30,6,93.86,93.92,93.86,93.92,62
20131201|2013-11-05 21:30,6,93.95,93.95,93.95,93.95,2
20131201|2013-11-05 22:00,6,93.97,93.97,93.87,93.87,15
20131201|2013-11-05 22:30,6,93.87,93.95,93.87,93.93,22
20131201|2013-11-05 23:00,6,93.86,93.86,93.86,93.86,1
20131201|2013-11-06 00:00,6,93.92,93.95,93.92,93.94,30
20131201|2013-11-06 00:30,6,93.95,93.95,93.88,93.9,13
20131201|2013-11-06 01:00,6,93.8,93.81,93.75,93.77,29
20131201|2013-11-06 01:30,6,93.77,93.88,93.76,93.88,12
20131201|2013-11-06 02:00,6,93.85,93.96,93.84,93.96,29
20131201|2013-11-06 02:30,6,93.92,94.13,93.92,94.13,189
20131201|2013-11-06 03:00,6,94.12,94.21,94.06,94.16,380
20131201|2013-11-06 03:30,6,94.19,94.28,94.1,94.11,130
20131201|2013-11-06 04:00,6,94.08,94.12,94,94.07,21
20131201|2013-11-06 04:30,6,94.05,94.05,94.01,94.03,24
20131201|2013-11-06 05:00,6,94.13,94.22,94.11,94.21,36
20131201|2013-11-06 05:30,6,94.21,94.23,94.11,94.15,25
20131201|2013-11-06 06:00,6,94.14,94.16,94.06,94.16,35
20131201|2013-11-06 06:30,6,94.2,94.2,93.95,93.95,162
20131201|2013-11-06 07:00,6,93.96,94.05,93.9,94.05,194
20131201|2013-11-06 07:30,6,94.04,94.08,93.73,93.77,502
20131201|2013-11-06 08:00,6,93.76,94,93.68,93.95,1032
20131201|2013-11-06 08:30,6,93.96,94.32,93.94,94.32,1442
20131201|2013-11-06 09:00,6,94.31,94.55,94.28,94.41,1356
20131201|2013-11-06 09:30,6,94.41,94.78,94.28,94.54,1728
20131201|2013-11-06 10:00,6,94.55,95.1,94.44,94.94,1761
20131201|2013-11-06 10:30,6,94.96,95.16,94.84,94.97,1185
20131201|2013-11-06 11:00,6,94.99,95.19,94.93,95.17,1234
20131201|2013-11-06 11:30,6,95.17,95.24,95.01,95.12,1107
20131201|2013-11-06 12:00,6,95.1,95.18,95,95.16,482
20131201|2013-11-06 12:30,6,95.14,95.22,95.02,95.17,1025
20131201|2013-11-06 13:00,6,95.17,95.41,94.71,94.74,2330
20131201|2013-11-06 13:30,6,94.74,94.88,94.72,94.81,251
20131201|2013-11-06 14:00,6,94.84,94.88,94.76,94.86,115
20131201|2013-11-06 14:30,6,94.81,94.93,94.81,94.83,108
20131201|2013-11-06 15:00,6,94.81,94.88,94.8,94.87,70
20131201|2013-11-06 15:30,6,94.88,94.94,94.84,94.86,123
20131201|2013-11-06 16:00,6,94.84,94.95,94.84,94.95,51
20131201|2013-11-06 16:30,6,94.91,94.91,94.83,94.85,33
20131201|2013-11-06 19:00,7,94.87,94.9,94.85,94.9,10
20131201|2013-11-06 20:00,7,94.92,94.98,94.92,94.98,7
20131201|2013-11-06 20:30,7,94.98,94.98,94.97,94.97,4
20131201|2013-11-06 21:00,7,94.99,94.99,94.99,94.99,1
20131201|2013-11-06 21:30,7,94.97,94.97,94.93,94.95,10
20131201|2013-11-06 22:00,7,94.94,94.94,94.87,94.89,8
20131201|2013-11-06 22:30,7,94.88,94.9,94.77,94.77,298
20131201|2013-11-06 23:00,7,94.74,94.8,94.74,94.78,13
20131201|2013-11-06 23:30,7,94.74,94.75,94.7,94.75,14
20131201|2013-11-07 00:00,7,94.73,94.77,94.73,94.75,30
20131201|2013-11-07 00:30,7,94.74,94.8,94.74,94.79,21
20131201|2013-11-07 01:00,7,94.76,94.8,94.7,94.74,41
20131201|2013-11-07 01:30,7,94.74,94.89,94.71,94.89,12
20131201|2013-11-07 02:00,7,94.92,94.95,94.56,94.67,207
20131201|2013-11-07 02:30,7,94.61,94.7,94.56,94.62,48
20131201|2013-11-07 03:00,7,94.61,94.7,94.47,94.66,307
20131201|2013-11-07 03:30,7,94.69,94.91,94.66,94.86,56
20131201|2013-11-07 04:00,7,94.89,95.14,94.87,95.12,391
20131201|2013-11-07 04:30,7,95.04,95.18,94.98,95.02,224
20131201|2013-11-07 05:00,7,95.07,95.12,94.99,95.06,30
20131201|2013-11-07 05:30,7,95.07,95.18,95,95.09,93
20131201|2013-11-07 06:00,7,95.08,95.16,94.99,95.01,84
20131201|2013-11-07 06:30,7,95.1,95.13,94.79,95,305
20131201|2013-11-07 07:00,7,95,95.3,94.86,94.97,539
20131201|2013-11-07 07:30,7,94.93,94.98,94.1,94.28,1717
20131201|2013-11-07 08:00,7,94.24,94.45,94,94.39,1335
20131201|2013-11-07 08:30,7,94.41,94.49,93.96,93.98,945
20131201|2013-11-07 09:00,7,93.97,94.16,93.81,93.94,1053
20131201|2013-11-07 09:30,7,93.96,94.09,93.81,93.91,596
20131201|2013-11-07 10:00,7,93.91,94.11,93.85,93.98,533
20131201|2013-11-07 10:30,7,93.99,94.36,93.97,94.32,533
20131201|2013-11-07 11:00,7,94.33,94.47,94.29,94.4,358
20131201|2013-11-07 11:30,7,94.36,94.53,94.35,94.47,502
20131201|2013-11-07 12:00,7,94.47,94.47,94.14,94.22,616
20131201|2013-11-07 12:30,7,94.24,94.4,94.21,94.38,818
20131201|2013-11-07 13:00,7,94.36,94.46,94.03,94.23,1900
20131201|2013-11-07 13:30,7,94.23,94.35,94.17,94.35,453
20131201|2013-11-07 14:00,7,94.35,94.48,94.26,94.28,149
20131201|2013-11-07 14:30,7,94.28,94.36,94.26,94.28,121
20131201|2013-11-07 15:00,7,94.29,94.3,94.24,94.25,31
20131201|2013-11-07 15:30,7,94.2,94.28,94.17,94.28,18
20131201|2013-11-07 16:00,7,94.29,94.35,94.29,94.35,95
20131201|2013-11-07 19:00,8,94.48,94.49,94.45,94.49,57
20131201|2013-11-07 19:30,8,94.47,94.52,94.47,94.5,5
20131201|2013-11-07 20:00,8,94.47,94.47,94.46,94.47,21
20131201|2013-11-07 20:30,8,94.55,94.59,94.5,94.51,13
20131201|2013-11-07 21:00,8,94.46,94.49,94.42,94.49,11
20131201|2013-11-07 21:30,8,94.46,94.51,94.46,94.48,10
20131201|2013-11-07 22:00,8,94.48,94.48,94.34,94.34,38
20131201|2013-11-07 22:30,8,94.39,94.39,94.39,94.39,2
20131201|2013-11-07 23:00,8,94.35,94.38,94.35,94.38,3
20131201|2013-11-07 23:30,8,94.38,94.38,94.38,94.38,1
20131201|2013-11-08 00:00,8,94.41,94.41,94.31,94.37,36
20131201|2013-11-08 00:30,8,94.38,94.52,94.37,94.52,20
20131201|2013-11-08 01:00,8,94.51,94.63,94.47,94.5,74
20131201|2013-11-08 01:30,8,94.43,94.46,94.39,94.39,70
20131201|2013-11-08 02:00,8,94.35,94.42,94.18,94.24,131
20131201|2013-11-08 02:30,8,94.26,94.5,94.23,94.5,56
20131201|2013-11-08 03:00,8,94.54,94.55,94.41,94.44,278
20131201|2013-11-08 03:30,8,94.47,94.53,94.4,94.53,188
20131201|2013-11-08 04:00,8,94.5,94.51,94.33,94.39,87
20131201|2013-11-08 04:30,8,94.38,94.38,93.89,94.04,569
20131201|2013-11-08 05:00,8,94.02,94.15,94,94.11,72
20131201|2013-11-08 05:30,8,94.11,94.23,94.07,94.22,199
20131201|2013-11-08 06:00,8,94.2,94.29,94.15,94.18,171
20131201|2013-11-08 06:30,8,94.16,94.34,94.16,94.3,210
20131201|2013-11-08 07:00,8,94.3,94.47,94.2,94.4,157
20131201|2013-11-08 07:30,8,94.27,94.54,94.18,94.3,1073
20131201|2013-11-08 08:00,8,94.29,94.67,94.09,94.58,1093
20131201|2013-11-08 08:30,8,94.62,94.7,94.37,94.58,1007
20131201|2013-11-08 09:00,8,94.58,94.65,94.29,94.29,1033
20131201|2013-11-08 09:30,8,94.29,94.29,93.99,94.21,1217
20131201|2013-11-08 10:00,8,94.19,94.55,94.15,94.49,1143
20131201|2013-11-08 10:30,8,94.5,94.53,94.31,94.45,735
20131201|2013-11-08 11:00,8,94.44,94.6,94.26,94.3,1029
20131201|2013-11-08 11:30,8,94.28,94.36,94.18,94.27,478
20131201|2013-11-08 12:00,8,94.27,94.43,94.2,94.41,649
20131201|2013-11-08 12:30,8,94.4,94.58,94.38,94.48,469
20131201|2013-11-08 13:00,8,94.48,94.91,94.46,94.57,3527
20131201|2013-11-08 13:30,8,94.58,94.59,94.42,94.45,328
20131201|2013-11-08 14:00,8,94.47,94.47,94.4,94.41,60
20131201|2013-11-08 14:30,8,94.43,94.44,94.36,94.38,39
20131201|2013-11-08 15:00,8,94.36,94.37,94.3,94.3,20
20131201|2013-11-08 15:30,8,94.31,94.37,94.31,94.37,141
20131201|2013-11-08 16:00,8,94.38,94.39,94.38,94.38,4
20131201|2013-11-10 17:30,11,94.64,94.71,94.64,94.71,2
20131201|2013-11-10 19:00,11,94.78,94.78,94.78,94.78,1
20131201|2013-11-10 19:30,11,94.76,94.83,94.72,94.72,38
20131201|2013-11-10 20:00,11,94.71,94.73,94.63,94.66,9
20131201|2013-11-10 21:00,11,94.67,94.67,94.65,94.65,4
20131201|2013-11-10 22:00,11,94.67,94.67,94.67,94.67,1
20131201|2013-11-10 22:30,11,94.68,94.75,94.68,94.75,7
20131201|2013-11-10 23:00,11,94.74,94.74,94.74,94.74,1
20131201|2013-11-10 23:30,11,94.74,94.74,94.74,94.74,1
20131201|2013-11-11 00:00,11,94.75,94.77,94.75,94.77,33
20131201|2013-11-11 00:30,11,94.8,94.8,94.77,94.78,7
20131201|2013-11-11 01:00,11,94.82,94.88,94.81,94.83,20
20131201|2013-11-11 01:30,11,94.73,94.76,94.71,94.71,19
20131201|2013-11-11 02:00,11,94.71,94.71,94.48,94.49,45
20131201|2013-11-11 02:30,11,94.52,94.52,94.31,94.35,218
20131201|2013-11-11 03:00,11,94.38,94.4,94.18,94.18,76
20131201|2013-11-11 03:30,11,94.16,94.31,94.16,94.29,99
20131201|2013-11-11 04:00,11,94.33,94.5,94.29,94.45,79
20131201|2013-11-11 04:30,11,94.45,94.45,94.33,94.38,143
20131201|2013-11-11 05:00,11,94.31,94.34,94.29,94.29,66
20131201|2013-11-11 05:30,11,94.28,94.38,94.28,94.29,77
20131201|2013-11-11 06:00,11,94.27,94.33,94.22,94.24,127
20131201|2013-11-11 06:30,11,94.24,94.27,94.13,94.27,278
20131201|2013-11-11 07:00,11,94.27,94.41,94.1,94.4,101
20131201|2013-11-11 07:30,11,94.35,94.46,94.21,94.27,544
20131201|2013-11-11 08:00,11,94.26,94.45,94.18,94.43,548
20131201|2013-11-11 08:30,11,94.43,94.64,94.34,94.62,323
20131201|2013-11-11 09:00,11,94.63,95.2,94.6,95.05,1942
20131201|2013-11-11 09:30,11,95.11,95.34,95.09,95.15,906
20131201|2013-11-11 10:00,11,95.16,95.24,95.06,95.14,334
20131201|2013-11-11 10:30,11,95.13,95.37,95.09,95.11,653
20131201|2013-11-11 11:00,11,95.14,95.14,94.95,95.01,356
20131201|2013-11-11 11:30,11,94.99,95.09,94.87,94.89,201
20131201|2013-11-11 12:00,11,94.84,94.84,94.58,94.67,1386
20131201|2013-11-11 12:30,11,94.67,94.87,94.66,94.8,565
20131201|2013-11-11 13:00,11,94.8,95.18,94.71,95.15,1102
20131201|2013-11-11 13:30,11,95.14,95.14,95.01,95.05,389
20131201|2013-11-11 14:00,11,95.07,95.2,95.07,95.08,130
20131201|2013-11-11 14:30,11,95.08,95.12,95.02,95.07,99
20131201|2013-11-11 15:00,11,95.09,95.09,95.06,95.06,28
20131201|2013-11-11 15:30,11,95.08,95.1,95,95.02,28
20131201|2013-11-11 16:00,11,95.06,95.07,95,95,111
20131201|2013-11-11 16:30,11,95,95.02,95,95.02,6
20131201|2013-11-11 19:00,12,95,95,94.94,94.94,80
20131201|2013-11-11 20:00,12,94.89,94.89,94.89,94.89,1
20131201|2013-11-11 20:30,12,94.9,94.9,94.84,94.85,9
20131201|2013-11-11 21:00,12,94.83,94.86,94.83,94.86,2
20131201|2013-11-11 21:30,12,94.83,94.83,94.81,94.81,2
20131201|2013-11-11 22:00,12,94.8,94.86,94.8,94.86,2
20131201|2013-11-11 22:30,12,94.84,94.84,94.82,94.82,8
20131201|2013-11-11 23:00,12,94.84,94.84,94.84,94.84,1
20131201|2013-11-11 23:30,12,94.84,94.84,94.83,94.83,2
20131201|2013-11-12 00:00,12,94.87,94.87,94.83,94.85,3
20131201|2013-11-12 00:30,12,94.87,94.89,94.87,94.89,4
20131201|2013-11-12 01:00,12,94.9,94.9,94.89,94.9,11
20131201|2013-11-12 01:30,12,94.87,94.88,94.87,94.88,2
20131201|2013-11-12 02:00,12,94.86,94.9,94.8,94.81,179
20131201|2013-11-12 02:30,12,94.8,94.82,94.48,94.49,335
20131201|2013-11-12 03:00,12,94.44,94.49,94.33,94.49,101
20131201|2013-11-12 03:30,12,94.48,94.54,94.44,94.49,478
20131201|2013-11-12 04:00,12,94.46,94.79,94.46,94.65,87
20131201|2013-11-12 04:30,12,94.66,94.98,94.64,94.91,236
20131201|2013-11-12 05:00,12,94.91,94.95,94.83,94.85,120
20131201|2013-11-12 05:30,12,94.88,94.94,94.79,94.91,28
20131201|2013-11-12 06:00,12,94.84,94.84,94.69,94.69,79
20131201|2013-11-12 06:30,12,94.69,94.79,94.66,94.71,68
20131201|2013-11-12 07:00,12,94.7,94.82,94.68,94.75,71
20131201|2013-11-12 07:30,12,94.72,95.15,94.72,95.08,1100
20131201|2013-11-12 08:00,12,95.06,95.08,94.61,94.68,1021
20131201|2013-11-12 08:30,12,94.65,94.81,94.46,94.77,896
20131201|2013-11-12 09:00,12,94.79,95.23,94.68,95.12,1330
20131201|2013-11-12 09:30,12,95.15,95.18,94.73,94.75,399
20131201|2013-11-12 10:00,12,94.74,94.74,94.45,94.47,1098
20131201|2013-11-12 10:30,12,94.43,94.59,94.17,94.32,1299
20131201|2013-11-12 11:00,12,94.29,94.3,94.05,94.18,682
20131201|2013-11-12 11:30,12,94.14,94.34,93.88,93.94,730
20131201|2013-11-12 12:00,12,93.94,93.95,93.62,93.73,1810
20131201|2013-11-12 12:30,12,93.73,93.75,93.28,93.34,1828
20131201|2013-11-12 13:00,12,93.35,93.43,92.87,93.1,4909
20131201|2013-11-12 13:30,12,93.13,93.22,92.99,93.22,672
20131201|2013-11-12 14:00,12,93.22,93.22,92.96,93.08,212
20131201|2013-11-12 14:30,12,93.09,93.13,93.07,93.11,51
20131201|2013-11-12 15:00,12,93.12,93.17,93.08,93.08,68
20131201|2013-11-12 15:30,12,93.08,93.1,93.01,93.07,210
20131201|2013-11-12 16:00,12,93.08,93.08,93.06,93.06,3
20131201|2013-11-12 16:30,12,93.01,93.12,93.01,93.12,2
20131201|2013-11-12 19:00,13,93.05,93.21,93.05,93.18,13
20131201|2013-11-12 19:30,13,93.25,93.25,93.25,93.25,1
20131201|2013-11-12 20:00,13,93.19,93.19,93.19,93.19,1
20131201|2013-11-12 20:30,13,93.23,93.23,93.23,93.23,1
20131201|2013-11-12 21:00,13,93.21,93.21,93.19,93.19,3
20131201|2013-11-12 21:30,13,93.19,93.21,93.19,93.21,2
20131201|2013-11-12 22:00,13,93.2,93.2,93.09,93.13,21
20131201|2013-11-12 22:30,13,93.2,93.2,93.19,93.19,59
20131201|2013-11-12 23:00,13,93.13,93.13,93.13,93.13,1
20131201|2013-11-13 00:00,13,93.11,93.21,93.03,93.21,65
20131201|2013-11-13 00:30,13,93.13,93.17,93.13,93.17,31
20131201|2013-11-13 01:00,13,93.24,93.35,93.24,93.32,48
20131201|2013-11-13 01:30,13,93.31,93.4,93.19,93.33,175
20131201|2013-11-13 02:00,13,93.29,93.44,93.14,93.37,336
20131201|2013-11-13 02:30,13,93.38,93.39,93.24,93.29,388
20131201|2013-11-13 03:00,13,93.33,93.41,93.28,93.35,86
20131201|2013-11-13 03:30,13,93.35,93.4,93.2,93.2,176
20131201|2013-11-13 04:00,13,93.19,93.28,93.09,93.23,157
20131201|2013-11-13 04:30,13,93.21,93.38,93.2,93.29,103
20131201|2013-11-13 05:00,13,93.32,93.35,93.19,93.24,292
20131201|2013-11-13 05:30,13,93.28,93.28,93.1,93.15,214
20131201|2013-11-13 06:00,13,93.15,93.32,93.14,93.27,151
20131201|2013-11-13 06:30,13,93.26,93.52,93.26,93.45,172
20131201|2013-11-13 07:00,13,93.4,93.52,93.34,93.4,230
20131201|2013-11-13 07:30,13,93.41,93.5,93.18,93.32,536
20131201|2013-11-13 08:00,13,93.3,93.77,93.27,93.77,1293
20131201|2013-11-13 08:30,13,93.78,93.93,93.56,93.68,903
20131201|2013-11-13 09:00,13,93.74,93.77,93.54,93.67,365
20131201|2013-11-13 09:30,13,93.64,94.26,93.59,94.2,1122
20131201|2013-11-13 10:00,13,94.24,94.52,94.17,94.32,1580
20131201|2013-11-13 10:30,13,94.34,94.41,94.14,94.19,318
20131201|2013-11-13 11:00,13,94.2,94.24,94.02,94.2,545
20131201|2013-11-13 11:30,13,94.24,94.55,94.19,94.51,544
20131201|2013-11-13 12:00,13,94.5,94.5,94.08,94.18,589
20131201|2013-11-13 12:30,13,94.16,94.21,93.95,94.09,860
20131201|2013-11-13 13:00,13,94.08,94.19,93.79,93.91,2256
20131201|2013-11-13 13:30,13,93.91,93.91,93.71,93.77,592
20131201|2013-11-13 14:00,13,93.8,93.82,93.65,93.72,164
20131201|2013-11-13 14:30,13,93.78,93.83,93.77,93.81,40
20131201|2013-11-13 15:00,13,93.79,93.8,93.78,93.78,5
20131201|2013-11-13 15:30,13,93.74,93.74,93.51,93.54,47
20131201|2013-11-13 16:00,13,93.56,93.56,93.5,93.5,21
20131201|2013-11-13 16:30,13,93.53,93.58,93.53,93.58,3
20131201|2013-11-13 19:00,14,93.76,93.76,93.69,93.72,5
20131201|2013-11-13 19:30,14,93.69,93.69,93.64,93.68,35
20131201|2013-11-13 20:00,14,93.78,93.82,93.78,93.82,2
20131201|2013-11-13 20:30,14,93.85,93.85,93.85,93.85,1
20131201|2013-11-13 21:00,14,93.92,93.93,93.92,93.92,6
20131201|2013-11-13 22:00,14,93.83,93.87,93.83,93.87,6
20131201|2013-11-13 22:30,14,93.93,93.93,93.92,93.92,2
20131201|2013-11-13 23:00,14,93.98,94,93.96,93.99,12
20131201|2013-11-14 00:00,14,93.92,93.92,93.92,93.92,2
20131201|2013-11-14 00:30,14,93.85,93.88,93.85,93.88,3
20131201|2013-11-14 01:00,14,93.89,93.92,93.8,93.83,51
20131201|2013-11-14 01:30,14,93.83,93.85,93.83,93.84,4
20131201|2013-11-14 02:00,14,93.85,93.96,93.84,93.94,44
20131201|2013-11-14 02:30,14,93.85,93.85,93.62,93.67,180
20131201|2013-11-14 03:00,14,93.67,93.84,93.64,93.81,69
20131201|2013-11-14 03:30,14,93.78,93.79,93.72,93.76,52
20131201|2013-11-14 04:00,14,93.74,93.82,93.73,93.77,51
20131201|2013-11-14 04:30,14,93.84,93.86,93.8,93.83,44
20131201|2013-11-14 05:00,14,93.8,93.82,93.6,93.63,113
20131201|2013-11-14 05:30,14,93.64,93.7,93.62,93.65,63
20131201|2013-11-14 06:00,14,93.64,93.65,93.44,93.57,149
20131201|2013-11-14 06:30,14,93.59,93.66,93.53,93.58,92
20131201|2013-11-14 07:00,14,93.6,93.6,93.26,93.27,405
20131201|2013-11-14 07:30,14,93.29,93.54,93.19,93.36,1021
20131201|2013-11-14 08:00,14,93.35,93.35,93,93.19,1356
20131201|2013-11-14 08:30,14,93.2,93.34,93.03,93.1,1328
20131201|2013-11-14 09:00,14,93.16,93.32,92.92,93.12,1610
20131201|2013-11-14 09:30,14,93.13,93.21,92.98,93.2,612
20131201|2013-11-14 10:00,14,93,93.52,92.51,93.09,4820
20131201|2013-11-14 10:30,14,93.11,93.97,93.1,93.71,3398
20131201|2013-11-14 11:00,14,93.72,94.41,93.72,94.41,1663
20131201|2013-11-14 11:30,14,94.4,94.4,94.07,94.11,908
20131201|2013-11-14 12:00,14,94.17,94.2,93.98,94.01,559
20131201|2013-11-14 12:30,14,93.99,94.17,93.95,94.06,664
20131201|2013-11-14 13:00,14,94.02,94.08,93.51,93.76,2198
20131201|2013-11-14 13:30,14,93.76,93.86,93.7,93.82,178
20131201|2013-11-14 14:00,14,93.8,93.87,93.78,93.78,73
20131201|2013-11-14 14:30,14,93.79,93.89,93.79,93.89,87
20131201|2013-11-14 15:00,14,93.87,93.96,93.86,93.95,27
20131201|2013-11-14 15:30,14,93.84,94,93.83,93.99,36
20131201|2013-11-14 16:00,14,93.99,93.99,93.81,93.81,31
20131201|2013-11-14 16:30,14,93.83,93.83,93.79,93.82,32
20131201|2013-11-14 19:00,15,94.04,94.07,94.04,94.07,6
20131201|2013-11-14 19:30,15,94.07,94.12,94.06,94.1,85
20131201|2013-11-14 20:00,15,94.16,94.27,94.15,94.23,16
20131201|2013-11-14 20:30,15,94.25,94.27,94.1,94.14,17
20131201|2013-11-14 21:00,15,94.15,94.15,94.13,94.15,4
20131201|2013-11-14 21:30,15,94.16,94.16,94.16,94.16,1
20131201|2013-11-14 22:00,15,94.22,94.22,94.22,94.22,1
20131201|2013-11-14 22:30,15,94.18,94.18,94.18,94.18,2
20131201|2013-11-14 23:00,15,94.22,94.25,94.22,94.24,9
20131201|2013-11-14 23:30,15,94.17,94.17,94.17,94.17,1
20131201|2013-11-15 00:00,15,94.22,94.22,94.09,94.12,6
20131201|2013-11-15 00:30,15,94.04,94.04,94.02,94.02,14
20131201|2013-11-15 01:00,15,94.13,94.13,94.11,94.11,15
20131201|2013-11-15 01:30,15,94.12,94.12,94.06,94.08,21
20131201|2013-11-15 02:00,15,93.96,94.01,93.78,93.95,67
20131201|2013-11-15 02:30,15,93.97,94,93.82,93.9,28
20131201|2013-11-15 03:00,15,93.98,94.05,93.9,93.9,103
20131201|2013-11-15 03:30,15,93.95,93.96,93.85,93.85,27
20131201|2013-11-15 04:00,15,93.84,93.86,93.84,93.85,11
20131201|2013-11-15 04:30,15,93.78,93.78,93.63,93.68,47
20131201|2013-11-15 05:00,15,93.71,93.79,93.71,93.76,5
20131201|2013-11-15 05:30,15,93.83,93.97,93.78,93.96,250
20131201|2013-11-15 06:00,15,93.85,93.88,93.78,93.88,36
20131201|2013-11-15 06:30,15,93.87,93.96,93.81,93.86,26
20131201|2013-11-15 07:00,15,93.91,94.15,93.86,94.1,156
20131201|2013-11-15 07:30,15,94.09,94.18,93.88,93.91,391
20131201|2013-11-15 08:00,15,93.91,94.54,93.77,94.21,2529
20131201|2013-11-15 08:30,15,94.19,94.19,93.97,94.16,535
20131201|2013-11-15 09:00,15,94.13,94.17,93.99,94.14,276
20131201|2013-11-15 09:30,15,94.14,94.15,93.95,94.03,1297
20131201|2013-11-15 10:00,15,94.03,94.03,93.6,93.9,1971
20131201|2013-11-15 10:30,15,93.91,93.92,93.6,93.75,629
20131201|2013-11-15 11:00,15,93.73,93.84,93.68,93.75,270
20131201|2013-11-15 11:30,15,93.78,93.91,93.71,93.82,401
20131201|2013-11-15 12:00,15,93.81,94.05,93.81,93.92,352
20131201|2013-11-15 12:30,15,93.95,93.98,93.8,93.87,204
20131201|2013-11-15 13:00,15,93.83,94,93.6,93.79,2251
20131201|2013-11-15 13:30,15,93.79,93.8,93.7,93.75,1063
20131201|2013-11-15 14:00,15,93.74,93.74,93.6,93.69,262
20131201|2013-11-15 14:30,15,93.69,93.77,93.67,93.7,59
20131201|2013-11-15 15:00,15,93.75,93.75,93.64,93.64,12
20131201|2013-11-15 15:30,15,93.68,93.7,93.66,93.66,33
20131201|2013-11-15 16:00,15,93.69,93.69,93.69,93.69,2
20131201|2013-11-15 16:30,15,93.77,93.81,93.77,93.81,2
20131201|2013-11-17 17:00,18,93.8,93.81,93.77,93.77,4
20131201|2013-11-17 18:00,18,93.55,93.59,93.5,93.5,3
20131201|2013-11-17 19:00,18,93.6,93.62,93.6,93.62,2
20131201|2013-11-17 19:30,18,93.63,93.63,93.62,93.62,2
20131201|2013-11-17 20:00,18,93.64,93.64,93.63,93.63,2
20131201|2013-11-17 20:30,18,93.56,93.56,93.56,93.56,1
20131201|2013-11-17 21:00,18,93.58,93.59,93.58,93.59,2
20131201|2013-11-17 22:30,18,93.51,93.51,93.44,93.44,50
20131201|2013-11-17 23:00,18,93.49,93.49,93.49,93.49,1
20131201|2013-11-18 00:00,18,93.47,93.47,93.44,93.44,60
20131201|2013-11-18 00:30,18,93.56,93.56,93.56,93.56,1
20131201|2013-11-18 01:00,18,93.47,93.48,93.4,93.4,14
20131201|2013-11-18 01:30,18,93.5,93.54,93.43,93.45,18
20131201|2013-11-18 02:00,18,93.53,93.53,93.43,93.44,9
20131201|2013-11-18 02:30,18,93.43,93.49,93.37,93.48,40
20131201|2013-11-18 03:00,18,93.49,93.6,93.49,93.6,109
20131201|2013-11-18 03:30,18,93.66,93.66,93.54,93.54,63
20131201|2013-11-18 04:00,18,93.51,93.51,93.49,93.5,12
20131201|2013-11-18 04:30,18,93.54,93.56,93.41,93.41,13
20131201|2013-11-18 05:00,18,93.43,93.48,93.39,93.39,32
20131201|2013-11-18 05:30,18,93.39,93.47,93.39,93.47,23
20131201|2013-11-18 06:00,18,93.52,93.55,93.46,93.55,105
20131201|2013-11-18 06:30,18,93.55,93.55,93.27,93.49,45
20131201|2013-11-18 07:00,18,93.5,93.5,93.36,93.4,22
20131201|2013-11-18 07:30,18,93.48,93.55,93.32,93.42,193
20131201|2013-11-18 08:00,18,93.46,94.04,93.46,93.85,621
20131201|2013-11-18 08:30,18,93.78,93.9,93.68,93.89,65
20131201|2013-11-18 09:00,18,93.76,93.88,93.7,93.77,298
20131201|2013-11-18 09:30,18,93.77,94.18,93.66,94.13,911
20131201|2013-11-18 10:00,18,94.16,94.28,94.06,94.15,495
20131201|2013-11-18 10:30,18,94.11,94.11,93.87,93.88,252
20131201|2013-11-18 11:00,18,93.9,93.93,93.04,93.11,755
20131201|2013-11-18 11:30,18,93.1,93.1,92.75,92.88,758
20131201|2013-11-18 12:00,18,92.88,93.06,92.74,92.96,453
20131201|2013-11-18 12:30,18,92.9,92.98,92.85,92.94,254
20131201|2013-11-18 13:00,18,93.01,93.09,92.77,93.03,938
20131201|2013-11-18 13:30,18,93.02,93.06,92.96,92.96,357
20131201|2013-11-18 14:00,18,92.96,93.02,92.92,92.96,126
20131201|2013-11-18 14:30,18,92.96,93.02,92.92,92.98,47
20131201|2013-11-18 15:00,18,92.96,92.96,92.92,92.92,14
20131201|2013-11-18 15:30,18,92.96,93.01,92.95,93,93
20131201|2013-11-18 16:00,18,93,93.05,93,93.04,39
20131201|2013-11-18 19:00,19,93.06,93.06,93.06,93.06,1
20131201|2013-11-18 19:30,19,93.08,93.08,93.08,93.08,3
20131201|2013-11-18 20:00,19,93.05,93.05,92.97,92.97,6
20131201|2013-11-18 20:30,19,92.95,92.95,92.95,92.95,2
20131201|2013-11-18 21:00,19,92.9,92.9,92.9,92.9,1
20131201|2013-11-18 21:30,19,92.92,92.92,92.92,92.92,5
20131201|2013-11-18 22:30,19,92.92,92.93,92.92,92.93,16
20131201|2013-11-18 23:00,19,92.84,92.84,92.84,92.84,2
20131201|2013-11-18 23:30,19,92.79,92.79,92.79,92.79,1
20131201|2013-11-19 00:00,19,92.8,92.8,92.78,92.8,9
20131201|2013-11-19 01:00,19,92.93,92.93,92.93,92.93,3
20131201|2013-11-19 01:30,19,92.93,92.93,92.9,92.93,33
20131201|2013-11-19 02:00,19,92.96,93.01,92.94,92.94,15
20131201|2013-11-19 02:30,19,92.88,92.88,92.88,92.88,10
20131201|2013-11-19 03:00,19,93,93,92.88,92.93,9
20131201|2013-11-19 03:30,19,92.91,92.91,92.89,92.89,2
20131201|2013-11-19 04:00,19,92.82,92.89,92.77,92.86,29
20131201|2013-11-19 04:30,19,92.84,92.94,92.84,92.9,9
20131201|2013-11-19 05:00,19,92.91,92.91,92.89,92.89,43
20131201|2013-11-19 05:30,19,92.85,92.85,92.83,92.83,4
20131201|2013-11-19 06:00,19,92.84,92.87,92.62,92.62,34
20131201|2013-11-19 06:30,19,92.54,92.76,92.53,92.76,109
20131201|2013-11-19 07:00,19,92.76,92.92,92.64,92.87,219
20131201|2013-11-19 07:30,19,92.84,92.86,92.66,92.83,101
20131201|2013-11-19 08:00,19,92.83,93.09,92.83,92.95,200
20131201|2013-11-19 08:30,19,92.99,92.99,92.45,92.71,334
20131201|2013-11-19 09:00,19,92.7,93.18,92.65,93,450
20131201|2013-11-19 09:30,19,93.02,93.29,93,93,190
20131201|2013-11-19 10:00,19,93.06,93.23,93,93,75
20131201|2013-11-19 10:30,19,93.02,93.02,92.81,92.95,191
20131201|2013-11-19 11:00,19,92.95,93.03,92.89,92.94,44
20131201|2013-11-19 11:30,19,92.94,93.32,92.92,93.32,255
20131201|2013-11-19 12:00,19,93.17,93.24,92.99,92.99,25
20131201|2013-11-19 12:30,19,93.2,93.44,93.2,93.4,103
20131201|2013-11-19 13:00,19,93.22,93.33,93,93.33,53
20140101|2013-02-06 09:00,6,96.55,96.55,96.55,96.55,7
20140101|2013-02-25 01:00,25,93.54,93.54,93.54,93.54,14
20140101|2013-02-27 09:30,27,92.95,92.95,92.95,92.95,25
20140101|2013-03-11 13:00,11,91.7,91.7,91.7,91.7,8
20140101|2013-03-20 11:00,20,91.47,91.49,91.46,91.49,182
20140101|2013-03-21 13:00,21,91.21,91.21,91.21,91.21,2
20140101|2013-03-22 05:30,22,91.84,91.84,91.84,91.84,1
20140101|2013-03-22 10:00,22,91.97,91.97,91.97,91.97,38
20140101|2013-03-22 13:00,22,91.98,91.98,91.98,91.98,1
20140101|2013-03-25 08:30,25,93.06,93.06,93.06,93.06,1
20140101|2013-03-26 12:30,26,94.25,94.25,94.25,94.25,1
20140101|2013-03-26 13:30,26,94.48,94.48,94.48,94.48,1
20140101|2013-03-26 14:00,26,94.35,94.35,94.35,94.35,2
20140101|2013-03-27 13:00,27,94.85,94.85,94.85,94.85,1
20140101|2013-03-28 13:30,28,95.22,95.22,95.22,95.22,3
20140101|2013-04-01 11:30,1,95.52,95.52,95.52,95.52,1
20140101|2013-04-01 12:30,1,95.44,95.44,95.44,95.44,1
20140101|2013-04-02 03:30,2,95.47,95.47,95.46,95.46,2
20140101|2013-04-02 07:00,2,95.96,95.96,95.91,95.91,2
20140101|2013-04-08 13:00,8,92.36,92.36,92.35,92.35,50
20140101|2013-04-09 14:30,9,92.93,92.93,92.93,92.93,6
20140101|2013-04-12 08:00,12,90.99,90.99,90.99,90.99,1
20140101|2013-04-15 05:30,15,88.26,88.26,88.26,88.26,1
20140101|2013-04-15 08:30,15,88.65,88.65,88.65,88.65,1
20140101|2013-04-16 07:30,16,88.4,88.4,88.4,88.4,1
20140101|2013-04-16 10:30,16,88.21,88.21,88.21,88.21,1
20140101|2013-04-17 23:30,18,86.34,86.34,86.34,86.34,1
20140101|2013-04-23 08:00,23,87.4,87.4,87.4,87.4,19
20140101|2013-04-26 07:30,26,92.06,92.06,92.06,92.06,1
20140101|2013-04-26 09:00,26,91.47,91.47,91.47,91.47,1
20140101|2013-04-26 12:00,26,91.42,91.42,91.42,91.42,1
20140101|2013-04-26 13:00,26,91.42,91.42,91.42,91.42,2
20140101|2013-04-26 13:30,26,91.42,91.42,91.42,91.42,1
20140101|2013-04-29 09:00,29,91.73,91.73,91.73,91.73,1
20140101|2013-04-29 09:30,29,91.8,91.8,91.73,91.73,2
20140101|2013-04-29 11:00,29,92.13,92.13,92.13,92.13,2
20140101|2013-04-29 13:00,29,92.64,92.66,92.64,92.66,2
20140101|2013-04-30 09:00,30,91.94,91.94,91.94,91.94,1
20140101|2013-05-01 09:30,1,88.68,88.68,88.68,88.68,1
20140101|2013-05-01 11:00,1,88.48,88.48,88.48,88.48,1
20140101|2013-05-02 09:30,2,89.92,89.92,89.91,89.91,2
20140101|2013-05-02 10:00,2,89.64,89.64,89.64,89.64,1
20140101|2013-05-02 13:00,2,92.2,92.2,92.16,92.16,13
20140101|2013-05-03 05:30,3,92.67,92.67,92.67,92.67,1
20140101|2013-05-03 07:30,3,92.72,93.2,92.72,93.2,9
20140101|2013-05-06 07:30,6,93.32,93.32,93.32,93.32,3
20140101|2013-05-06 09:30,6,93.18,93.18,93.18,93.18,1
20140101|2013-05-06 13:00,6,94.11,94.11,94.11,94.11,1
20140101|2013-05-08 03:30,8,93.77,93.78,93.76,93.78,3
20140101|2013-05-08 09:00,8,94.33,94.33,94.21,94.21,4
20140101|2013-05-09 09:00,9,94.01,94.01,94.01,94.01,1
20140101|2013-05-10 05:00,10,94,94,94,94,1
20140101|2013-05-10 08:00,10,92.99,92.99,92.99,92.99,1
20140101|2013-05-13 03:30,13,93.38,93.38,93.38,93.38,6
20140101|2013-05-13 13:00,13,93.62,93.62,93.62,93.62,1
20140101|2013-05-14 09:30,14,93.58,93.58,93.58,93.58,1
20140101|2013-05-14 10:30,14,93.52,93.52,93.52,93.52,1
20140101|2013-05-15 08:00,15,91.68,91.68,91.68,91.68,10
20140101|2013-05-15 08:30,15,91.61,91.61,91.53,91.55,30
20140101|2013-05-15 09:00,15,91.4,91.4,91.4,91.4,5
20140101|2013-05-15 10:30,15,91.69,91.69,91.69,91.69,1
20140101|2013-05-15 12:30,15,92.88,92.94,92.88,92.94,6
20140101|2013-05-20 07:30,20,94.03,94.03,94,94,2
20140101|2013-05-20 09:30,20,94.65,94.65,94.63,94.63,9
20140101|2013-05-20 11:00,20,95.02,95.03,95.02,95.03,2
20140101|2013-05-20 12:00,20,95.12,95.12,95.12,95.12,2
20140101|2013-05-21 09:00,21,94.59,94.59,94.59,94.59,1
20140101|2013-05-22 09:00,22,93.97,93.98,93.97,93.98,2
20140101|2013-05-22 09:30,22,93.55,93.55,93.05,93.05,21
20140101|2013-05-22 10:00,22,93.13,93.13,93.13,93.13,2
20140101|2013-05-22 10:30,22,93.49,93.49,93.49,93.49,1
20140101|2013-05-22 13:00,22,92.69,92.69,92.62,92.62,3
20140101|2013-05-23 03:00,23,91.82,91.82,91.82,91.82,10
20140101|2013-05-23 08:00,23,90.95,90.95,90.95,90.95,1
20140101|2013-05-23 08:30,23,91.01,91.01,91.01,91.01,1
20140101|2013-05-23 10:30,23,91.72,91.72,91.72,91.72,6
20140101|2013-05-23 13:00,23,92.55,92.55,92.55,92.55,9
20140101|2013-05-23 13:30,23,92.44,92.44,92.44,92.44,7
20140101|2013-05-23 14:00,23,92.55,92.55,92.55,92.55,2
20140101|2013-05-24 10:30,24,92.1,92.1,92.1,92.1,1
20140101|2013-05-24 12:00,24,92.43,92.43,92.43,92.43,1
20140101|2013-05-28 09:30,28,93.59,93.59,93.59,93.59,2
20140101|2013-05-28 10:30,28,93.85,93.85,93.85,93.85,2
20140101|2013-05-28 15:00,28,93.54,93.54,93.54,93.54,1
20140101|2013-05-29 12:00,29,92.04,92.05,92.04,92.05,10
20140101|2013-05-30 06:30,30,91.34,91.35,91.34,91.35,15
20140101|2013-05-30 08:00,30,90.68,90.68,90.68,90.68,1
20140101|2013-05-30 10:00,30,91.88,91.93,91.88,91.93,3
20140101|2013-05-31 10:00,31,91.19,91.19,91.19,91.19,1
20140101|2013-05-31 11:00,31,91.54,91.54,91.54,91.54,1
20140101|2013-05-31 12:00,31,91.56,91.56,91.56,91.56,2
20140101|2013-05-31 13:00,31,90.85,90.85,90.85,90.85,1
20140101|2013-06-03 06:00,3,91.8,91.8,91.8,91.8,1
20140101|2013-06-03 13:00,3,92.3,92.3,92.3,92.3,2
20140101|2013-06-03 15:00,3,92.21,92.21,92.21,92.21,3
20140101|2013-06-04 08:30,4,91.85,91.95,91.85,91.95,17
20140101|2013-06-04 10:30,4,92.54,92.69,92.54,92.68,27
20140101|2013-06-04 11:00,4,93.09,93.21,92.97,92.97,10
20140101|2013-06-04 11:30,4,92.78,92.79,92.78,92.79,11
20140101|2013-06-04 12:30,4,92.48,92.48,92.48,92.48,11
20140101|2013-06-04 13:00,4,91.88,92.09,91.88,92.08,9
20140101|2013-06-04 13:30,4,92.36,92.36,92.36,92.36,1
20140101|2013-06-04 22:00,5,92.63,92.63,92.63,92.63,3
20140101|2013-06-05 04:30,5,92.72,92.72,92.72,92.72,1
20140101|2013-06-05 09:30,5,93.03,93.03,93.03,93.03,2
20140101|2013-06-05 10:00,5,92.99,92.99,92.99,92.99,2
20140101|2013-06-05 12:00,5,92.9,92.9,92.9,92.9,4
20140101|2013-06-05 12:30,5,93.15,93.15,93.15,93.15,9
20140101|2013-06-06 05:00,6,92.84,92.84,92.84,92.84,3
20140101|2013-06-06 07:00,6,92.93,92.93,92.93,92.93,1
20140101|2013-06-06 08:00,6,93.03,93.03,93.03,93.03,1
20140101|2013-06-06 10:00,6,93.58,93.58,93.49,93.49,2
20140101|2013-06-07 06:30,7,93.79,93.79,93.79,93.79,1
20140101|2013-06-07 07:30,7,92.93,92.93,92.93,92.93,20
20140101|2013-06-07 08:00,7,92.84,92.84,92.84,92.84,1
20140101|2013-06-07 11:30,7,94.35,94.43,94.35,94.43,9
20140101|2013-06-07 12:30,7,94.38,94.38,94.31,94.31,29
20140101|2013-06-07 14:00,7,94.49,94.49,94.48,94.48,5
20140101|2013-06-10 11:00,10,94.12,94.12,94.12,94.12,1
20140101|2013-06-10 13:30,10,94.34,94.34,94.34,94.34,3
20140101|2013-06-12 07:00,12,94.1,94.1,94.1,94.1,10
20140101|2013-06-12 10:30,12,94.45,94.45,94.45,94.45,2
20140101|2013-06-13 13:30,13,94.99,94.99,94.99,94.99,15
20140101|2013-06-14 03:00,14,95.11,95.11,95.11,95.11,5
20140101|2013-06-14 04:00,14,95.42,95.42,95.42,95.42,1
20140101|2013-06-14 10:00,14,96.11,96.11,96.08,96.08,27
20140101|2013-06-14 10:30,14,95.94,95.94,95.94,95.94,1
20140101|2013-06-14 12:00,14,96.1,96.1,96.1,96.1,1
20140101|2013-06-14 12:30,14,96.08,96.08,96.08,96.08,1
20140101|2013-06-17 08:30,17,96.6,96.6,96.6,96.6,2
20140101|2013-06-17 09:00,17,96.42,96.42,96.42,96.42,6
20140101|2013-06-17 09:30,17,96.48,96.48,96.48,96.48,6
20140101|2013-06-17 11:00,17,96.42,96.42,96.42,96.42,1
20140101|2013-06-17 12:00,17,96.4,96.4,96.4,96.4,6
20140101|2013-06-18 09:30,18,96.19,96.19,96.19,96.19,1
20140101|2013-06-18 13:00,18,96.56,96.81,96.56,96.81,3
20140101|2013-06-18 14:00,18,96.65,96.66,96.65,96.65,23
20140101|2013-06-19 03:30,19,96.95,96.95,96.95,96.95,1
20140101|2013-06-19 04:00,19,96.97,96.97,96.97,96.97,1
20140101|2013-06-19 07:00,19,96.91,96.91,96.91,96.91,1
20140101|2013-06-19 07:30,19,96.7,96.7,96.7,96.7,1
20140101|2013-06-19 08:00,19,96.85,96.85,96.85,96.85,1
20140101|2013-06-19 09:00,19,96.87,96.87,96.86,96.86,27
20140101|2013-06-19 13:00,19,96.81,96.81,96.81,96.81,1
20140101|2013-06-19 14:00,19,96.2,96.2,96.2,96.2,2
20140101|2013-06-19 20:30,20,95.78,95.78,95.78,95.78,1
20140101|2013-06-20 07:00,20,94.96,94.96,94.96,94.96,2
20140101|2013-06-20 08:00,20,94.43,94.43,94.43,94.43,5
20140101|2013-06-20 09:00,20,93.9,93.91,93.9,93.91,2
20140101|2013-06-20 10:30,20,93.45,93.45,93.45,93.45,1
20140101|2013-06-20 11:30,20,93.8,93.8,93.76,93.76,2
20140101|2013-06-20 12:00,20,93.23,93.23,93.23,93.23,2
20140101|2013-06-21 07:30,21,93.01,93.01,93.01,93.01,2
20140101|2013-06-21 09:30,21,91.74,91.81,91.74,91.81,9
20140101|2013-06-21 12:00,21,91.78,91.8,91.78,91.8,12
20140101|2013-06-24 05:00,24,91.56,91.56,91.56,91.56,1
20140101|2013-06-24 05:30,24,91.35,91.35,91.35,91.35,1
20140101|2013-06-24 11:30,24,91.43,91.43,91.43,91.43,1
20140101|2013-06-24 12:00,24,91.56,91.56,91.56,91.56,16
20140101|2013-06-25 03:30,25,92.91,92.91,92.91,92.91,2
20140101|2013-06-25 07:00,25,92.68,92.68,92.68,92.68,3
20140101|2013-06-25 08:30,25,92.63,92.63,92.63,92.63,10
20140101|2013-06-25 09:00,25,92.36,92.39,92.22,92.34,9
20140101|2013-06-25 09:30,25,92.12,92.38,92.12,92.38,2
20140101|2013-06-25 10:00,25,92.75,92.75,92.75,92.75,10
20140101|2013-06-25 10:30,25,92.51,92.51,92.51,92.51,1
20140101|2013-06-26 07:00,26,92.58,92.58,92.58,92.58,1
20140101|2013-06-26 08:00,26,92.43,92.43,92.43,92.43,9
20140101|2013-06-26 09:30,26,91.4,91.4,91.4,91.4,7
20140101|2013-06-26 10:00,26,91.92,91.92,91.92,91.92,1
20140101|2013-06-26 14:30,26,92.63,92.63,92.63,92.63,2
20140101|2013-06-27 09:30,27,93.6,93.6,93.6,93.6,10
20140101|2013-06-27 10:00,27,93.77,93.77,93.77,93.77,1
20140101|2013-06-27 10:30,27,93.95,94.28,93.95,94.28,107
20140101|2013-06-27 11:00,27,94.2,94.24,94.2,94.24,4
20140101|2013-06-27 11:30,27,94.05,94.05,94.05,94.05,50
20140101|2013-06-28 02:30,28,94.68,94.68,94.68,94.68,2
20140101|2013-06-28 09:00,28,94,94,94,94,3
20140101|2013-06-28 09:30,28,94.44,94.44,94.44,94.44,4
20140101|2013-06-28 11:00,28,94.26,94.26,94.26,94.26,1
20140101|2013-06-28 12:00,28,94.4,94.41,94.4,94.41,9
20140101|2013-06-28 12:30,28,93.96,93.96,93.94,93.94,49
20140101|2013-06-28 14:30,28,93.56,93.56,93.56,93.56,1
20140101|2013-07-01 08:00,1,94.67,94.67,94.6,94.6,15
20140101|2013-07-01 09:00,1,94.85,94.93,94.85,94.93,19
20140101|2013-07-01 09:30,1,94.87,94.93,94.8,94.93,123
20140101|2013-07-01 11:00,1,94.2,94.23,94.19,94.23,48
20140101|2013-07-01 11:30,1,94.2,94.53,94.19,94.53,257
20140101|2013-07-01 12:00,1,94.54,94.74,94.53,94.7,265
20140101|2013-07-01 12:30,1,94.71,94.82,94.43,94.43,287
20140101|2013-07-01 13:00,1,94.47,94.74,94.33,94.74,256
20140101|2013-07-01 13:30,1,94.76,94.76,94.61,94.61,86
20140101|2013-07-01 14:00,1,94.59,94.59,94.59,94.59,2
20140101|2013-07-02 03:00,2,94.75,94.75,94.75,94.75,1
20140101|2013-07-02 04:30,2,94.55,94.55,94.55,94.55,1
20140101|2013-07-02 05:00,2,94.67,94.67,94.67,94.67,1
20140101|2013-07-02 07:30,2,94.72,94.72,94.72,94.72,1
20140101|2013-07-02 08:00,2,94.9,94.9,94.9,94.9,7
20140101|2013-07-02 12:30,2,94.97,94.97,94.96,94.96,7
20140101|2013-07-03 01:30,3,96.5,96.5,96.5,96.5,25
20140101|2013-07-03 02:00,3,96.35,96.35,96.25,96.25,26
20140101|2013-07-03 03:00,3,96.34,96.39,96.34,96.39,5
20140101|2013-07-03 04:00,3,96.38,96.38,96.38,96.38,3
20140101|2013-07-03 04:30,3,96.46,96.46,96.46,96.46,4
20140101|2013-07-03 06:00,3,96.21,96.74,96.21,96.74,2
20140101|2013-07-03 07:00,3,96.99,96.99,96.88,96.99,26
20140101|2013-07-03 07:30,3,96.86,96.86,96.78,96.85,5
20140101|2013-07-03 08:00,3,96.67,96.92,96.67,96.7,15
20140101|2013-07-03 09:00,3,96.7,96.87,96.7,96.87,2
20140101|2013-07-03 09:30,3,96.9,97.12,96.9,97.11,10
20140101|2013-07-03 10:00,3,97.1,97.1,97.1,97.1,25
20140101|2013-07-03 10:30,3,97.01,97.08,97.01,97.08,11
20140101|2013-07-03 11:00,3,96.74,96.76,96.45,96.6,10
20140101|2013-07-03 11:30,3,96.75,97.06,96.67,97.03,7
20140101|2013-07-03 12:00,3,96.85,96.87,96.83,96.83,7
20140101|2013-07-03 12:30,3,97.01,97.05,96.71,96.71,51
20140101|2013-07-03 13:00,3,96.91,96.93,96.67,96.88,110
20140101|2013-07-04 08:30,4,96.39,96.39,96.39,96.39,1
20140101|2013-07-04 10:00,4,96.29,96.29,96.29,96.29,1
20140101|2013-07-05 05:30,5,97,97.03,97,97.03,5
20140101|2013-07-05 06:00,5,97.05,97.05,97.05,97.05,2
20140101|2013-07-05 07:30,5,97.41,97.41,97.41,97.41,2
20140101|2013-07-05 09:00,5,96.96,97.05,96.88,96.88,9
20140101|2013-07-05 09:30,5,97.03,97.03,97.03,97.03,3
20140101|2013-07-05 10:00,5,97.17,97.19,97.17,97.19,16
20140101|2013-07-05 10:30,5,97.45,97.53,97.45,97.53,53
20140101|2013-07-05 11:00,5,97.6,97.8,97.6,97.66,57
20140101|2013-07-05 11:30,5,97.79,97.8,97.79,97.8,22
20140101|2013-07-05 13:00,5,97.93,97.93,97.93,97.93,4
20140101|2013-07-05 14:30,5,97.8,97.8,97.8,97.8,1
20140101|2013-07-05 16:00,5,97.99,98.15,97.99,98.15,19
20140101|2013-07-07 20:00,8,98,98,98,98,1
20140101|2013-07-08 07:00,8,97.47,97.47,97.47,97.47,1
20140101|2013-07-08 08:30,8,97.28,97.28,97.28,97.28,1
20140101|2013-07-08 10:00,8,97.67,97.8,97.67,97.8,12
20140101|2013-07-08 10:30,8,97.77,97.77,97.77,97.77,4
20140101|2013-07-08 13:00,8,97.56,97.96,97.56,97.9,14
20140101|2013-07-09 03:30,9,97.72,97.72,97.72,97.72,5
20140101|2013-07-09 07:00,9,97.7,97.7,97.7,97.7,2
20140101|2013-07-09 07:30,9,97.64,97.64,97.64,97.64,1
20140101|2013-07-09 08:00,9,97.71,97.71,97.71,97.71,1
20140101|2013-07-09 08:30,9,97.6,97.63,97.6,97.63,5
20140101|2013-07-09 09:00,9,97.75,97.75,97.75,97.75,2
20140101|2013-07-09 10:30,9,97.93,97.93,97.93,97.93,1
20140101|2013-07-09 11:00,9,97.98,97.98,97.98,97.98,1
20140101|2013-07-09 12:00,9,98,98,97.98,97.99,17
20140101|2013-07-09 13:00,9,98.05,98.19,98.05,98.14,20
20140101|2013-07-10 02:00,10,98.29,98.29,98.29,98.29,1
20140101|2013-07-10 03:00,10,98.51,98.51,98.51,98.51,1
20140101|2013-07-10 06:00,10,98.65,98.65,98.65,98.65,1
20140101|2013-07-10 07:00,10,98.56,98.56,98.56,98.56,2
20140101|2013-07-10 07:30,10,98.74,98.99,98.74,98.99,3
20140101|2013-07-10 08:00,10,98.9,99.05,98.9,98.99,32
20140101|2013-07-10 08:30,10,98.95,98.95,98.95,98.95,1
20140101|2013-07-10 09:30,10,98.52,98.52,98.52,98.52,1
20140101|2013-07-10 10:00,10,98.68,98.68,98.68,98.68,1
20140101|2013-07-10 11:00,10,98.75,98.8,98.75,98.8,6
20140101|2013-07-10 11:30,10,98.81,98.81,98.81,98.81,2
20140101|2013-07-10 12:30,10,98.75,98.77,98.75,98.77,2
20140101|2013-07-10 13:00,10,98.99,99.03,98.91,98.96,7
20140101|2013-07-10 13:30,10,98.95,98.95,98.91,98.91,3
20140101|2013-07-10 14:00,10,98.44,98.44,98.44,98.44,1
20140101|2013-07-11 03:30,11,99.23,99.23,99.23,99.23,2
20140101|2013-07-11 07:30,11,98.99,98.99,98.99,98.99,3
20140101|2013-07-11 08:00,11,98.9,98.9,98.88,98.88,3
20140101|2013-07-11 08:30,11,99.08,99.1,98.92,99.09,24
20140101|2013-07-11 09:00,11,99.1,99.1,99.08,99.08,2
20140101|2013-07-11 09:30,11,99.02,99.02,98.78,98.78,5
20140101|2013-07-11 11:30,11,98.64,98.7,98.63,98.7,6
20140101|2013-07-11 12:00,11,98.6,98.6,98.58,98.58,5
20140101|2013-07-11 12:30,11,98.68,98.68,98.68,98.68,1
20140101|2013-07-11 13:00,11,98.95,98.98,98.84,98.95,41
20140101|2013-07-11 13:30,11,98.78,98.78,98.78,98.78,4
20140101|2013-07-12 06:00,12,99.23,99.23,99.21,99.21,3
20140101|2013-07-12 07:30,12,99.31,99.31,99.31,99.31,1
20140101|2013-07-12 08:30,12,99.21,99.21,99.2,99.2,8
20140101|2013-07-12 09:00,12,99.32,99.43,99.32,99.43,3
20140101|2013-07-12 10:00,12,99.34,99.34,99.34,99.34,1
20140101|2013-07-12 11:00,12,99.51,99.55,99.51,99.55,7
20140101|2013-07-12 13:00,12,99.69,99.91,99.67,99.89,13
20140101|2013-07-15 03:00,15,99.48,99.48,99.48,99.48,1
20140101|2013-07-15 06:30,15,99.24,99.24,99.17,99.17,6
20140101|2013-07-15 07:00,15,99.12,99.12,99.08,99.1,5
20140101|2013-07-15 07:30,15,99.01,99.01,99.01,99.01,1
20140101|2013-07-15 08:00,15,99.43,99.43,99.43,99.43,1
20140101|2013-07-15 08:30,15,99.65,100,99.65,100,4
20140101|2013-07-15 09:00,15,99.85,99.85,99.85,99.85,1
20140101|2013-07-15 10:00,15,99.76,99.76,99.76,99.76,1
20140101|2013-07-15 11:00,15,99.8,99.8,99.78,99.78,2
20140101|2013-07-15 12:30,15,99.86,99.89,99.84,99.86,84
20140101|2013-07-15 13:00,15,99.86,100.05,99.84,100.05,25
20140101|2013-07-16 04:30,16,100.33,100.33,100.33,100.33,1
20140101|2013-07-16 05:00,16,100.43,100.43,100.43,100.43,2
20140101|2013-07-16 06:00,16,100.43,100.54,100.43,100.54,2
20140101|2013-07-16 08:00,16,100.48,100.49,100.46,100.46,3
20140101|2013-07-16 09:00,16,100.51,100.51,100.31,100.31,10
20140101|2013-07-16 09:30,16,100.07,100.07,100.07,100.07,3
20140101|2013-07-16 10:00,16,100.15,100.15,100.15,100.15,2
20140101|2013-07-16 10:30,16,100.33,100.33,100.33,100.33,1
20140101|2013-07-16 13:00,16,100.29,100.29,100.29,100.29,3
20140101|2013-07-16 13:30,16,99.94,99.94,99.94,99.94,1
20140101|2013-07-17 06:30,17,100.06,100.06,100.06,100.06,1
20140101|2013-07-17 07:00,17,100.15,100.21,100.15,100.21,14
20140101|2013-07-17 08:00,17,100.26,100.28,100.24,100.24,9
20140101|2013-07-17 08:30,17,100.12,100.16,100.12,100.16,6
20140101|2013-07-17 09:00,17,100.25,100.29,100.25,100.29,4
20140101|2013-07-17 09:30,17,100.36,100.36,100.02,100.16,10
20140101|2013-07-17 11:00,17,100.41,100.41,100.31,100.31,3
20140101|2013-07-17 11:30,17,100.35,100.35,100.35,100.35,10
20140101|2013-07-17 12:30,17,100.49,100.5,100.46,100.47,7
20140101|2013-07-17 13:00,17,100.37,100.72,100.37,100.72,21
20140101|2013-07-17 14:00,17,100.6,100.6,100.56,100.56,14
20140101|2013-07-17 15:00,17,100.53,100.53,100.51,100.51,75
20140101|2013-07-18 08:00,18,100.85,100.87,100.85,100.87,13
20140101|2013-07-18 08:30,18,100.88,101.03,100.85,101.03,45
20140101|2013-07-18 09:00,18,101.05,101.13,101.05,101.13,4
20140101|2013-07-18 09:30,18,101.22,101.3,101.22,101.3,2
20140101|2013-07-18 10:30,18,101.21,101.29,101.21,101.21,21
20140101|2013-07-18 11:00,18,101.26,101.26,101.26,101.26,1
20140101|2013-07-18 12:00,18,101.36,101.36,101.36,101.36,2
20140101|2013-07-18 12:30,18,101.46,101.46,101.46,101.46,7
20140101|2013-07-18 13:30,18,101.52,101.56,101.52,101.56,2
20140101|2013-07-18 15:00,18,101.62,101.63,101.62,101.63,3
20140101|2013-07-19 03:00,19,101.44,101.44,101.44,101.44,8
20140101|2013-07-19 05:30,19,101.8,101.8,101.79,101.79,3
20140101|2013-07-19 07:00,19,101.86,101.86,101.86,101.86,1
20140101|2013-07-19 07:30,19,101.91,101.91,101.91,101.91,5
20140101|2013-07-19 08:00,19,101.75,101.75,101.75,101.75,5
20140101|2013-07-19 08:30,19,102.02,102.02,101.16,101.16,15
20140101|2013-07-19 09:00,19,101.58,101.84,101.58,101.74,19
20140101|2013-07-19 09:30,19,101.72,101.72,101.72,101.72,1
20140101|2013-07-19 10:30,19,101.11,101.11,100.9,100.95,7
20140101|2013-07-19 11:30,19,100.77,100.89,100.41,100.41,12
20140101|2013-07-19 12:00,19,100.39,100.39,100.39,100.39,3
20140101|2013-07-19 12:30,19,100.92,100.92,100.92,100.92,1
20140101|2013-07-19 13:00,19,101.15,101.15,101.15,101.15,1
20140101|2013-07-22 04:30,22,101.59,101.59,101.58,101.58,3
20140101|2013-07-22 05:00,22,101.64,101.64,101.64,101.64,1
20140101|2013-07-22 06:00,22,101.68,101.68,101.65,101.65,14
20140101|2013-07-22 07:30,22,101.59,101.59,101.59,101.59,1
20140101|2013-07-22 08:00,22,101.57,101.57,101.56,101.56,3
20140101|2013-07-22 08:30,22,101.32,101.32,101.32,101.32,1
20140101|2013-07-22 09:00,22,101.42,101.42,101.08,101.08,11
20140101|2013-07-22 09:30,22,100.96,101.01,100.81,101.01,4
20140101|2013-07-22 10:00,22,100.87,100.87,100.59,100.59,18
20140101|2013-07-22 11:00,22,100.64,100.64,100.59,100.59,8
20140101|2013-07-22 11:30,22,100.93,100.93,100.85,100.88,11
20140101|2013-07-22 12:00,22,100.99,100.99,100.78,100.78,3
20140101|2013-07-22 12:30,22,100.74,100.74,100.74,100.74,3
20140101|2013-07-22 13:00,22,100.79,100.94,100.77,100.8,36
20140101|2013-07-22 14:00,22,100.58,100.58,100.58,100.58,1
20140101|2013-07-22 14:30,22,100.52,100.52,100.49,100.49,14
20140101|2013-07-23 02:30,23,100.48,100.48,100.48,100.48,5
20140101|2013-07-23 04:30,23,100.46,100.48,100.46,100.48,12
20140101|2013-07-23 05:30,23,100.26,100.26,100.26,100.26,2
20140101|2013-07-23 06:00,23,100.16,100.18,100.14,100.14,7
20140101|2013-07-23 07:00,23,100.27,100.27,100.27,100.27,8
20140101|2013-07-23 07:30,23,100.12,100.26,100.1,100.26,4
20140101|2013-07-23 08:00,23,100.47,100.48,100.39,100.39,13
20140101|2013-07-23 09:00,23,100.8,100.8,100.8,100.8,1
20140101|2013-07-23 10:00,23,100.88,100.88,100.87,100.87,5
20140101|2013-07-23 11:30,23,100.87,100.87,100.87,100.87,2
20140101|2013-07-24 01:00,24,101.1,101.1,101.1,101.1,1
20140101|2013-07-24 07:30,24,100.66,100.66,100.66,100.66,1
20140101|2013-07-24 08:00,24,100.5,100.63,100.5,100.63,3
20140101|2013-07-24 09:00,24,100.51,100.51,100.51,100.51,2
20140101|2013-07-24 09:30,24,100.63,100.83,100.63,100.83,3
20140101|2013-07-24 10:00,24,100.62,100.62,100.43,100.44,9
20140101|2013-07-24 10:30,24,100.22,100.22,99.78,99.79,18
20140101|2013-07-24 11:00,24,99.6,99.6,99.6,99.6,1
20140101|2013-07-24 11:30,24,99.35,99.55,99.3,99.48,5
20140101|2013-07-24 13:30,24,99.84,99.84,99.84,99.84,2
20140101|2013-07-25 04:00,25,99.46,99.46,99.46,99.46,2
20140101|2013-07-25 04:30,25,99.5,99.5,99.5,99.5,1
20140101|2013-07-25 07:00,25,99.38,99.38,99.28,99.31,13
20140101|2013-07-25 07:30,25,99.3,99.3,99.3,99.3,1
20140101|2013-07-25 08:00,25,99.79,99.79,99.79,99.79,2
20140101|2013-07-25 09:00,25,99.8,99.8,99.48,99.48,33
20140101|2013-07-25 09:30,25,99.75,99.76,99.75,99.76,8
20140101|2013-07-25 10:00,25,99.79,99.79,99.76,99.76,4
20140101|2013-07-25 11:00,25,100.15,100.15,100.15,100.15,2
20140101|2013-07-25 11:30,25,100.09,100.4,100.08,100.4,30
20140101|2013-07-25 12:30,25,100.37,100.37,100.37,100.37,1
20140101|2013-07-25 13:00,25,100.37,100.46,100.33,100.46,38
20140101|2013-07-25 13:30,25,100.51,100.51,100.51,100.51,1
20140101|2013-07-25 14:30,25,100.62,100.62,100.62,100.62,3
20140101|2013-07-26 06:30,26,99.68,99.68,99.68,99.68,1
20140101|2013-07-26 07:00,26,99.71,99.72,99.71,99.72,2
20140101|2013-07-26 08:00,26,99.98,99.98,99.96,99.96,2
20140101|2013-07-26 08:30,26,100,100,100,100,3
20140101|2013-07-26 09:30,26,99.55,99.55,99.35,99.35,10
20140101|2013-07-26 13:00,26,99.96,100.07,99.96,100.07,2
20140101|2013-07-29 08:30,29,99.84,99.84,99.84,99.84,1
20140101|2013-07-29 09:30,29,99.93,99.93,99.93,99.93,1
20140101|2013-07-29 10:00,29,100.11,100.11,100.11,100.11,5
20140101|2013-07-29 11:00,29,100.13,100.13,100.06,100.06,10
20140101|2013-07-29 11:30,29,100.24,100.31,100.24,100.31,11
20140101|2013-07-29 12:30,29,99.92,99.92,99.92,99.92,1
20140101|2013-07-29 13:00,29,99.97,100.1,99.97,100.1,8
20140101|2013-07-29 13:30,29,100.13,100.13,100.13,100.13,1
20140101|2013-07-29 15:00,29,100.14,100.14,100.14,100.14,2
20140101|2013-07-30 02:30,30,99.44,99.55,99.44,99.55,4
20140101|2013-07-30 08:00,30,99.32,99.32,99.32,99.32,6
20140101|2013-07-30 09:00,30,99.3,99.3,99.3,99.3,1
20140101|2013-07-30 09:30,30,99.29,99.29,99.29,99.29,1
20140101|2013-07-30 10:00,30,99.14,99.3,99.12,99.3,7
20140101|2013-07-30 11:00,30,99.19,99.19,99.19,99.19,1
20140101|2013-07-30 13:00,30,99.18,99.36,99.18,99.36,8
20140101|2013-07-30 14:30,30,99.31,99.31,99.3,99.3,10
20140101|2013-07-31 07:00,31,99.25,99.25,99.25,99.25,1
20140101|2013-07-31 07:30,31,99.44,99.44,99.38,99.42,3
20140101|2013-07-31 08:00,31,99.16,99.16,99.16,99.16,4
20140101|2013-07-31 08:30,31,98.88,98.88,98.87,98.87,4
20140101|2013-07-31 09:00,31,99.23,99.27,99.09,99.09,9
20140101|2013-07-31 09:30,31,99.04,99.04,98.96,98.96,2
20140101|2013-07-31 10:00,31,99.75,99.75,99.75,99.75,3
20140101|2013-07-31 11:00,31,99.95,99.95,99.95,99.95,5
20140101|2013-07-31 11:30,31,100.03,100.03,100.03,100.03,1
20140101|2013-07-31 13:00,31,100.29,100.35,100.27,100.35,9
20140101|2013-08-01 00:00,1,100.55,100.55,100.55,100.55,1
20140101|2013-08-01 04:00,1,101.09,101.1,101.09,101.1,3
20140101|2013-08-01 05:00,1,101.3,101.33,101.3,101.33,4
20140101|2013-08-01 05:30,1,101.58,101.58,101.58,101.58,1
20140101|2013-08-01 07:30,1,101.62,101.62,101.57,101.58,3
20140101|2013-08-01 08:00,1,101.48,101.48,101.48,101.48,1
20140101|2013-08-01 08:30,1,101.77,101.77,101.74,101.74,2
20140101|2013-08-01 09:00,1,101.92,101.95,101.92,101.95,6
20140101|2013-08-01 09:30,1,101.97,101.98,101.9,101.9,10
20140101|2013-08-01 10:00,1,101.89,101.89,101.88,101.88,6
20140101|2013-08-01 12:00,1,101.96,102.05,101.86,101.96,346
20140101|2013-08-01 12:30,1,101.97,102.07,101.86,101.94,579
20140101|2013-08-01 13:00,1,101.97,102.15,101.9,102.12,592
20140101|2013-08-01 13:30,1,102.1,102.1,102.06,102.06,8
20140101|2013-08-01 14:00,1,102.01,102.01,102.01,102.01,1
20140101|2013-08-01 23:30,2,102.56,102.56,102.56,102.56,20
20140101|2013-08-02 03:30,2,101.98,101.98,101.98,101.98,1
20140101|2013-08-02 04:30,2,101.89,101.89,101.89,101.89,1
20140101|2013-08-02 06:00,2,101.89,101.93,101.89,101.93,4
20140101|2013-08-02 06:30,2,101.89,101.89,101.89,101.89,5
20140101|2013-08-02 07:30,2,101.86,101.86,101.39,101.68,12
20140101|2013-08-02 08:00,2,101.56,101.56,101.55,101.55,9
20140101|2013-08-02 08:30,2,101.3,101.42,101.3,101.42,2
20140101|2013-08-02 09:00,2,101.49,101.49,101.49,101.49,1
20140101|2013-08-02 09:30,2,101.65,101.65,101.42,101.42,2
20140101|2013-08-02 10:00,2,101.41,101.41,101.41,101.41,1
20140101|2013-08-02 10:30,2,101.56,101.56,101.56,101.56,1
20140101|2013-08-02 11:00,2,101.79,101.79,101.79,101.79,4
20140101|2013-08-02 11:30,2,101.47,101.54,101.47,101.54,2
20140101|2013-08-02 12:30,2,101.57,101.57,101.57,101.57,1
20140101|2013-08-02 15:30,2,101.71,101.71,101.71,101.71,7
20140101|2013-08-05 06:00,5,100.91,100.91,100.91,100.91,1
20140101|2013-08-05 07:00,5,100.67,100.67,100.67,100.67,1
20140101|2013-08-05 07:30,5,100.88,100.94,100.87,100.94,3
20140101|2013-08-05 08:30,5,100.65,100.65,100.65,100.65,1
20140101|2013-08-05 09:00,5,100.9,100.9,100.9,100.9,3
20140101|2013-08-05 09:30,5,100.99,100.99,100.99,100.99,1
20140101|2013-08-06 07:30,6,101.9,101.91,101.89,101.91,3
20140101|2013-08-06 08:30,6,101.22,101.22,101.22,101.22,3
20140101|2013-08-06 09:00,6,100.61,100.61,100.61,100.61,5
20140101|2013-08-06 09:30,6,100.55,100.55,100.55,100.55,1
20140101|2013-08-06 10:00,6,100.47,100.55,100.39,100.55,23
20140101|2013-08-06 13:00,6,100.71,100.71,100.71,100.71,3
20140101|2013-08-06 15:00,6,100.84,100.84,100.84,100.84,1
20140101|2013-08-06 15:30,6,100.91,100.91,100.91,100.91,4
20140101|2013-08-07 07:00,7,100.44,100.44,100.44,100.44,4
20140101|2013-08-07 08:30,7,100.45,100.71,100.45,100.71,2
20140101|2013-08-07 09:00,7,100.65,100.65,100.65,100.65,2
20140101|2013-08-07 10:30,7,100.34,100.34,100.3,100.3,2
20140101|2013-08-07 11:30,7,100.33,100.33,100.33,100.33,2
20140101|2013-08-07 12:30,7,100.27,100.27,99.99,99.99,6
20140101|2013-08-08 03:00,8,100.18,100.18,100.18,100.18,1
20140101|2013-08-08 03:30,8,100.14,100.14,100.14,100.14,1
20140101|2013-08-08 07:30,8,99.92,99.92,99.72,99.74,19
20140101|2013-08-08 08:00,8,99.36,99.36,99.36,99.36,20
20140101|2013-08-08 08:30,8,99.56,99.56,99.56,99.56,1
20140101|2013-08-08 09:30,8,98.86,98.86,98.86,98.86,27
20140101|2013-08-08 10:00,8,98.99,98.99,98.99,98.99,1
20140101|2013-08-08 13:00,8,99,99.33,99,99.33,16
20140101|2013-08-08 13:30,8,99.3,99.3,99.3,99.3,6
20140101|2013-08-08 14:30,8,99.37,99.38,99.37,99.38,9
20140101|2013-08-09 04:00,9,99.61,99.61,99.61,99.61,5
20140101|2013-08-09 05:00,9,99.91,100.03,99.9,100.03,11
20140101|2013-08-09 05:30,9,100.03,100.03,100.03,100.03,1
20140101|2013-08-09 06:00,9,99.54,99.54,99.51,99.51,2
20140101|2013-08-09 07:30,9,99.55,99.55,99.37,99.42,12
20140101|2013-08-09 08:00,9,99.31,99.38,99.31,99.37,10
20140101|2013-08-09 08:30,9,99.9,99.95,99.89,99.95,6
20140101|2013-08-09 09:30,9,100.27,100.28,100.19,100.28,8
20140101|2013-08-09 10:00,9,100.22,100.22,100.1,100.1,8
20140101|2013-08-09 10:30,9,100.22,100.54,100.22,100.53,9
20140101|2013-08-09 11:00,9,100.41,100.42,100.4,100.42,4
20140101|2013-08-09 11:30,9,100.44,100.47,100.31,100.31,8
20140101|2013-08-09 12:00,9,100.31,100.46,100.31,100.46,5
20140101|2013-08-09 12:30,9,100.52,100.58,100.52,100.56,8
20140101|2013-08-09 13:00,9,100.72,101,100.7,101,14
20140101|2013-08-09 13:30,9,101,101,100.98,100.98,8
20140101|2013-08-09 14:30,9,100.96,100.96,100.96,100.96,3
20140101|2013-08-09 15:00,9,100.98,100.98,100.97,100.97,4
20140101|2013-08-12 08:00,12,100.49,100.49,100.49,100.49,4
20140101|2013-08-12 08:30,12,100.57,100.57,100.57,100.57,2
20140101|2013-08-12 09:00,12,100.51,100.51,100.51,100.51,2
20140101|2013-08-12 09:30,12,100.44,100.44,100.44,100.44,2
20140101|2013-08-12 10:00,12,100.54,100.87,100.25,100.87,26
20140101|2013-08-12 10:30,12,101.06,101.06,100.93,100.94,24
20140101|2013-08-12 11:00,12,101.22,101.57,101.22,101.57,9
20140101|2013-08-12 11:30,12,101.25,101.31,101.25,101.3,3
20140101|2013-08-12 12:00,12,101.31,101.31,101.29,101.29,4
20140101|2013-08-12 12:30,12,101.23,101.36,101.17,101.36,27
20140101|2013-08-12 13:00,12,101.47,101.66,101.37,101.66,7
20140101|2013-08-12 13:30,12,101.65,101.65,101.65,101.65,2
20140101|2013-08-13 00:00,13,101.9,101.9,101.9,101.9,5
20140101|2013-08-13 02:30,13,102.11,102.17,102.09,102.17,14
20140101|2013-08-13 07:00,13,102.23,102.25,102.23,102.25,30
20140101|2013-08-13 07:30,13,102.12,102.15,102.04,102.04,10
20140101|2013-08-13 08:00,13,102.13,102.17,102.09,102.1,13
20140101|2013-08-13 08:30,13,101.72,101.72,101.72,101.72,1
20140101|2013-08-13 09:00,13,101.43,101.54,101.43,101.49,8
20140101|2013-08-13 09:30,13,101.77,101.92,101.76,101.92,17
20140101|2013-08-13 10:00,13,101.9,101.9,101.74,101.74,5
20140101|2013-08-13 10:30,13,101.79,101.8,101.79,101.8,2
20140101|2013-08-13 11:00,13,101.65,101.65,101.48,101.59,6
20140101|2013-08-13 11:30,13,101.65,101.65,101.65,101.65,1
20140101|2013-08-13 12:00,13,101.8,101.82,101.8,101.82,2
20140101|2013-08-13 12:30,13,101.98,102.07,101.98,102.07,4
20140101|2013-08-13 13:00,13,102.25,102.49,102.25,102.45,6
20140101|2013-08-13 13:30,13,102.33,102.33,102.2,102.2,10
20140101|2013-08-14 05:00,14,101.82,101.82,101.81,101.81,2
20140101|2013-08-14 07:30,14,101.99,101.99,101.97,101.97,5
20140101|2013-08-14 08:00,14,102.01,102.01,101.95,101.96,8
20140101|2013-08-14 09:00,14,102.09,102.09,102.09,102.09,2
20140101|2013-08-14 09:30,14,102.39,102.39,101.98,101.98,2
20140101|2013-08-14 10:00,14,101.92,101.92,101.92,101.92,1
20140101|2013-08-14 10:30,14,102.14,102.45,102.02,102.45,5
20140101|2013-08-14 11:00,14,102.45,102.45,102.33,102.33,10
20140101|2013-08-14 11:30,14,102.41,102.43,102.4,102.43,8
20140101|2013-08-15 03:30,15,103.16,103.18,103.16,103.18,3
20140101|2013-08-15 05:00,15,103.35,103.35,103.21,103.21,10
20140101|2013-08-15 06:00,15,103.2,103.2,103.18,103.18,3
20140101|2013-08-15 07:30,15,102.93,103.14,102.88,103.14,15
20140101|2013-08-15 08:00,15,103.2,103.2,103.19,103.19,11
20140101|2013-08-15 08:30,15,102.75,102.75,102.75,102.75,1
20140101|2013-08-15 09:00,15,102.52,102.52,102.52,102.52,1
20140101|2013-08-15 09:30,15,103,103.04,103,103.04,4
20140101|2013-08-15 10:00,15,103.11,103.29,103.11,103.21,50
20140101|2013-08-15 10:30,15,103.26,103.26,103.25,103.25,5
20140101|2013-08-15 11:00,15,103.15,103.16,103.09,103.14,36
20140101|2013-08-15 11:30,15,103.23,103.31,103.17,103.31,65
20140101|2013-08-15 12:00,15,103.14,103.14,103.08,103.08,56
20140101|2013-08-15 12:30,15,103.12,103.14,103.12,103.13,55
20140101|2013-08-15 13:00,15,103.23,103.23,102.9,103.17,37
20140101|2013-08-15 23:00,16,103.27,103.27,103.27,103.27,1
20140101|2013-08-16 01:00,16,103.36,103.36,103.36,103.36,1
20140101|2013-08-16 05:00,16,102.98,103.12,102.98,103.12,2
20140101|2013-08-16 07:00,16,103.38,103.38,103.38,103.38,1
20140101|2013-08-16 08:30,16,103.29,103.68,103.29,103.64,44
20140101|2013-08-16 09:00,16,103.67,103.67,103.63,103.63,6
20140101|2013-08-16 09:30,16,103.7,103.7,103.7,103.7,2
20140101|2013-08-16 10:00,16,103.83,103.83,103.78,103.78,4
20140101|2013-08-16 10:30,16,103.84,103.84,103.7,103.7,5
20140101|2013-08-16 11:00,16,103.35,103.35,103.16,103.17,8
20140101|2013-08-16 11:30,16,102.83,103.09,102.83,103.09,5
20140101|2013-08-16 12:00,16,103,103.13,102.91,103.13,35
20140101|2013-08-16 12:30,16,103.11,103.25,103.11,103.25,3
20140101|2013-08-16 13:00,16,103.58,103.71,103.5,103.71,11
20140101|2013-08-16 13:30,16,103.69,103.69,103.65,103.65,10
20140101|2013-08-16 14:00,16,103.71,103.72,103.71,103.72,10
20140101|2013-08-16 14:30,16,103.91,103.91,103.91,103.91,1
20140101|2013-08-16 16:30,16,103.55,104.08,103.4,104.08,10
20140101|2013-08-19 01:30,19,103.6,103.6,103.6,103.6,1
20140101|2013-08-19 04:00,19,103.58,103.58,103.58,103.58,2
20140101|2013-08-19 07:30,19,103.29,103.32,103.29,103.32,13
20140101|2013-08-19 08:00,19,103.6,103.63,103.6,103.63,10
20140101|2013-08-19 08:30,19,103.62,103.65,103.43,103.64,36
20140101|2013-08-19 09:00,19,103.6,103.6,103.6,103.6,1
20140101|2013-08-19 09:30,19,103.66,103.89,103.66,103.81,5
20140101|2013-08-19 10:00,19,103.67,103.67,103.67,103.67,2
20140101|2013-08-19 10:30,19,103.26,103.35,103.26,103.35,4
20140101|2013-08-19 11:00,19,103.25,103.25,103.25,103.25,1
20140101|2013-08-19 12:30,19,103.17,103.17,103.17,103.17,5
20140101|2013-08-19 13:00,19,103.35,103.42,103.33,103.33,33
20140101|2013-08-19 13:30,19,103.33,103.33,103.33,103.33,3
20140101|2013-08-20 01:30,20,102.77,102.77,102.77,102.77,2
20140101|2013-08-20 03:00,20,102.45,102.45,102.45,102.45,1
20140101|2013-08-20 05:00,20,102.86,102.86,102.86,102.86,1
20140101|2013-08-20 09:00,20,102.42,102.43,102.4,102.4,16
20140101|2013-08-20 09:30,20,102.56,102.56,102.56,102.56,7
20140101|2013-08-20 10:00,20,102.98,103.02,102.98,103.02,23
20140101|2013-08-20 10:30,20,103.11,103.31,103.11,103.31,9
20140101|2013-08-20 11:00,20,103.47,103.47,103.32,103.39,7
20140101|2013-08-20 12:00,20,103.19,103.19,103.19,103.19,2
20140101|2013-08-20 12:30,20,103.03,103.03,102.65,102.67,8
20140101|2013-08-20 13:00,20,102.68,102.68,102.07,102.1,8
20140101|2013-08-20 15:00,20,102.24,102.24,102.24,102.24,1
20140101|2013-08-21 02:30,21,101.76,101.76,101.66,101.66,6
20140101|2013-08-21 09:00,21,102.02,102.02,101.77,101.77,8
20140101|2013-08-21 09:30,21,102,102,102,102,5
20140101|2013-08-21 10:00,21,101.96,101.96,101.96,101.96,2
20140101|2013-08-21 10:30,21,101.95,101.95,101.81,101.81,2
20140101|2013-08-21 11:00,21,101.94,101.94,101.93,101.93,2
20140101|2013-08-21 12:30,21,101.58,101.58,101.45,101.45,4
20140101|2013-08-21 13:00,21,101.16,101.23,101.05,101.2,10
20140101|2013-08-21 13:30,21,101.33,101.5,101.33,101.5,21
20140101|2013-08-21 14:00,21,101.4,101.4,101.4,101.4,2
20140101|2013-08-22 05:00,22,101.58,101.66,101.58,101.66,10
20140101|2013-08-22 06:00,22,101.68,101.68,101.68,101.68,1
20140101|2013-08-22 07:30,22,101.48,101.62,101.48,101.58,8
20140101|2013-08-22 08:00,22,101.53,101.72,101.44,101.59,12
20140101|2013-08-22 08:30,22,101.3,101.63,101.3,101.61,3
20140101|2013-08-22 09:00,22,101.59,101.71,101.57,101.71,9
20140101|2013-08-22 09:30,22,101.67,101.67,101.55,101.55,3
20140101|2013-08-22 10:00,22,101.53,101.53,101.53,101.53,2
20140101|2013-08-22 10:30,22,101.5,101.94,101.5,101.71,14
20140101|2013-08-22 11:00,22,101.7,101.7,101.6,101.67,4
20140101|2013-08-22 11:30,22,101.64,101.64,101.47,101.47,6
20140101|2013-08-22 12:00,22,101.49,101.75,101.49,101.72,19
20140101|2013-08-22 12:30,22,101.72,101.91,101.69,101.88,11
20140101|2013-08-22 13:00,22,101.8,102,101.8,101.95,28
20140101|2013-08-23 03:00,23,101.88,101.88,101.88,101.88,1
20140101|2013-08-23 08:30,23,101.76,101.76,101.6,101.6,16
20140101|2013-08-23 09:30,23,101.85,102.98,101.85,102.75,55
20140101|2013-08-23 10:00,23,102.53,102.55,102.53,102.55,2
20140101|2013-08-23 10:30,23,102.7,102.79,102.7,102.79,12
20140101|2013-08-23 11:00,23,103.24,103.28,103.24,103.28,5
20140101|2013-08-23 12:30,23,103.15,103.15,103.04,103.04,3
20140101|2013-08-23 13:30,23,103.12,103.12,103.12,103.12,25
20140101|2013-08-25 19:30,26,103.58,103.6,103.58,103.6,5
20140101|2013-08-26 01:30,26,103.42,103.42,103.42,103.42,1
20140101|2013-08-26 05:00,26,102.96,102.96,102.96,102.96,1
20140101|2013-08-26 06:30,26,102.9,102.9,102.9,102.9,2
20140101|2013-08-26 08:00,26,103.03,103.03,102.88,102.89,11
20140101|2013-08-26 08:30,26,102.71,102.95,102.71,102.95,12
20140101|2013-08-26 09:00,26,102.58,102.6,102.58,102.6,4
20140101|2013-08-26 09:30,26,102.83,102.83,102.83,102.83,2
20140101|2013-08-26 10:00,26,102.85,102.85,102.85,102.85,1
20140101|2013-08-26 13:00,26,102.75,102.75,102.75,102.75,1
20140101|2013-08-27 04:30,27,103.39,103.39,103.38,103.38,3
20140101|2013-08-27 05:00,27,103.52,103.55,103.44,103.5,14
20140101|2013-08-27 06:00,27,103.94,104.21,103.91,104.21,6
20140101|2013-08-27 06:30,27,104.36,104.52,104.23,104.5,34
20140101|2013-08-27 07:00,27,104.51,104.72,104.51,104.69,18
20140101|2013-08-27 07:30,27,104.58,104.66,104.48,104.61,33
20140101|2013-08-27 08:00,27,104.81,105.34,104.81,105.31,24
20140101|2013-08-27 08:30,27,105.03,105.19,104.91,105.19,45
20140101|2013-08-27 09:00,27,105.13,105.13,105.03,105.12,11
20140101|2013-08-27 09:30,27,105.03,105.15,104.93,105.13,10
20140101|2013-08-27 10:00,27,105.29,105.51,105.29,105.32,10
20140101|2013-08-27 10:30,27,105.43,105.43,105.31,105.31,2
20140101|2013-08-27 11:00,27,105.24,105.41,105.24,105.41,29
20140101|2013-08-27 11:30,27,105.41,105.41,105.34,105.34,7
20140101|2013-08-27 12:00,27,105.29,105.44,105.12,105.3,10
20140101|2013-08-27 12:30,27,105.28,105.28,105.24,105.24,3
20140101|2013-08-27 13:00,27,105.28,105.36,105.18,105.34,8
20140101|2013-08-27 13:30,27,105.38,105.38,105.38,105.38,1
20140101|2013-08-27 19:00,28,106.12,106.19,106.12,106.13,17
20140101|2013-08-27 21:00,28,106.19,106.48,106.19,106.48,7
20140101|2013-08-27 21:30,28,106.48,107.28,106.48,107.28,11
20140101|2013-08-27 22:00,28,107.32,107.32,107.31,107.31,3
20140101|2013-08-28 01:00,28,107.64,107.64,107.56,107.56,2
20140101|2013-08-28 01:30,28,106.99,106.99,106.95,106.95,2
20140101|2013-08-28 02:00,28,106.56,106.56,106.56,106.56,1
20140101|2013-08-28 04:00,28,105.64,105.76,105.64,105.76,5
20140101|2013-08-28 04:30,28,106.15,106.15,106.14,106.14,2
20140101|2013-08-28 05:30,28,105.86,105.86,105.86,105.86,3
20140101|2013-08-28 06:00,28,106.04,106.04,106.04,106.04,1
20140101|2013-08-28 06:30,28,106.45,106.45,106.45,106.45,2
20140101|2013-08-28 07:30,28,106.64,106.68,106.64,106.66,7
20140101|2013-08-28 08:00,28,106.24,106.29,105.67,106.12,16
20140101|2013-08-28 08:30,28,106.16,106.35,105.93,106.02,13
20140101|2013-08-28 09:00,28,106.04,106.09,106.02,106.03,7
20140101|2013-08-28 09:30,28,106.17,106.53,106.17,106.51,8
20140101|2013-08-28 10:00,28,106.13,106.19,106.13,106.19,4
20140101|2013-08-28 10:30,28,106.07,106.39,106.07,106.14,8
20140101|2013-08-28 11:00,28,106.22,106.22,106.01,106.01,5
20140101|2013-08-28 11:30,28,106.05,106.08,105.92,105.92,10
20140101|2013-08-28 12:00,28,105.94,106.05,105.94,106.05,6
20140101|2013-08-28 12:30,28,106.06,106.16,106,106.16,6
20140101|2013-08-28 13:00,28,106.11,106.21,105.98,106.2,10
20140101|2013-08-28 13:30,28,106,106,106,106,1
20140101|2013-08-28 14:00,28,105.89,105.92,105.89,105.92,5
20140101|2013-08-28 14:30,28,105.82,105.82,105.53,105.53,6
20140101|2013-08-28 15:00,28,105.49,105.49,105.49,105.49,1
20140101|2013-08-28 22:00,29,105.75,105.75,105.7,105.7,6
20140101|2013-08-29 01:30,29,105.28,105.28,105.28,105.28,1
20140101|2013-08-29 02:30,29,104.97,104.97,104.97,104.97,1
20140101|2013-08-29 03:00,29,105.39,105.39,105.39,105.39,3
20140101|2013-08-29 03:30,29,105.27,105.27,105.27,105.27,1
20140101|2013-08-29 04:00,29,105.51,105.59,105.48,105.56,9
20140101|2013-08-29 05:00,29,105.35,105.35,105.34,105.34,6
20140101|2013-08-29 06:30,29,105.5,105.5,105.5,105.5,1
20140101|2013-08-29 07:30,29,105.4,105.87,105.4,105.81,5
20140101|2013-08-29 08:00,29,105.87,106.12,105.58,105.58,22
20140101|2013-08-29 08:30,29,105.59,105.68,105.54,105.68,4
20140101|2013-08-29 09:00,29,105.6,105.6,105.59,105.59,2
20140101|2013-08-29 09:30,29,105.46,105.6,105.46,105.49,50
20140101|2013-08-29 10:30,29,105.34,105.34,105.34,105.34,1
20140101|2013-08-29 11:00,29,105.33,105.33,105.33,105.33,3
20140101|2013-08-29 12:30,29,105.86,105.95,105.78,105.95,10
20140101|2013-08-29 13:00,29,105.79,105.79,104.77,104.77,47
20140101|2013-08-29 13:30,29,104.68,105.19,104.68,105.19,6
20140101|2013-08-29 14:30,29,104.06,104.06,104.06,104.06,1
20140101|2013-08-29 15:00,29,104.33,104.33,104.32,104.32,3
20140101|2013-08-30 01:00,30,103.98,104,103.98,104,7
20140101|2013-08-30 01:30,30,104.29,104.29,104.28,104.28,3
20140101|2013-08-30 02:00,30,104.06,104.06,104.06,104.06,3
20140101|2013-08-30 05:00,30,104.24,104.24,104.15,104.15,9
20140101|2013-08-30 05:30,30,104.14,104.28,104.14,104.28,6
20140101|2013-08-30 07:00,30,104.55,104.55,104.55,104.55,2
20140101|2013-08-30 07:30,30,104.46,104.46,104.35,104.35,2
20140101|2013-08-30 08:00,30,104.39,104.46,104.25,104.27,19
20140101|2013-08-30 08:30,30,104.6,104.6,104.41,104.49,6
20140101|2013-08-30 09:30,30,104.66,104.66,104.48,104.48,7
20140101|2013-08-30 10:00,30,104.54,104.63,104.54,104.63,2
20140101|2013-08-30 10:30,30,104.12,104.12,103.97,103.97,8
20140101|2013-08-30 11:00,30,103.79,103.89,103.79,103.89,4
20140101|2013-08-30 11:30,30,103.88,103.88,103.69,103.69,2
20140101|2013-08-30 12:00,30,104.84,104.87,103.98,104.34,37
20140101|2013-08-30 13:00,30,104.34,104.39,103.83,104.39,19
20140101|2013-08-30 13:30,30,104.21,104.21,104.21,104.21,1
20140101|2013-09-01 17:00,2,102.86,102.86,102.86,102.86,2
20140101|2013-09-01 17:30,2,102.61,102.61,102.61,102.61,1
20140101|2013-09-01 22:30,2,102.9,102.9,102.9,102.9,2
20140101|2013-09-02 00:00,2,102.59,102.59,102.59,102.59,1
20140101|2013-09-02 06:30,2,103.77,103.77,103.77,103.77,2
20140101|2013-09-02 09:00,2,103.59,103.59,103.59,103.59,1
20140101|2013-09-02 09:30,2,103.59,103.59,103.59,103.59,2
20140101|2013-09-02 10:00,2,103.56,103.62,103.47,103.47,7
20140101|2013-09-02 10:30,2,103.44,103.48,103.44,103.48,5
20140101|2013-09-02 11:00,2,103.44,103.44,103.32,103.37,7
20140101|2013-09-02 11:30,2,103.31,103.69,103.31,103.69,17
20140101|2013-09-02 12:00,2,103.67,103.67,103.67,103.67,1
20140101|2013-09-02 23:30,3,103.56,103.56,103.56,103.56,1
20140101|2013-09-03 01:00,3,103.85,104.04,103.85,104.04,2
20140101|2013-09-03 03:30,3,103.98,104.42,103.98,104.42,20
20140101|2013-09-03 04:00,3,104.36,104.36,104.36,104.36,1
20140101|2013-09-03 05:00,3,104.08,104.16,104.07,104.12,13
20140101|2013-09-03 07:30,3,104.04,104.15,104.04,104.15,14
20140101|2013-09-03 08:00,3,103.95,103.95,103.82,103.82,6
20140101|2013-09-03 09:00,3,103.99,104.63,103.99,104.63,2
20140101|2013-09-03 09:30,3,104.41,104.41,104.25,104.25,3
20140101|2013-09-03 10:00,3,104.04,104.04,104.04,104.04,1
20140101|2013-09-03 10:30,3,104.39,104.4,104.39,104.4,2
20140101|2013-09-03 11:30,3,104.57,104.57,104.56,104.56,5
20140101|2013-09-03 12:00,3,104.82,104.82,104.72,104.72,5
20140101|2013-09-03 12:30,3,104.89,105.04,104.81,104.83,40
20140101|2013-09-03 13:00,3,104.92,104.96,104.63,104.77,38
20140101|2013-09-03 14:00,3,104.89,104.89,104.89,104.89,2
20140101|2013-09-04 04:30,4,104.33,104.33,104.33,104.33,1
20140101|2013-09-04 08:00,4,104.13,104.13,103.76,103.76,14
20140101|2013-09-04 08:30,4,103.66,103.66,103.48,103.48,12
20140101|2013-09-04 10:00,4,104.09,104.09,104.09,104.09,1
20140101|2013-09-04 11:30,4,104,104,103.98,103.98,3
20140101|2013-09-04 12:30,4,103.76,103.76,103.76,103.76,1
20140101|2013-09-04 13:00,4,103.71,103.71,103.71,103.71,2
20140101|2013-09-04 14:30,4,103.91,103.91,103.91,103.91,4
20140101|2013-09-05 03:30,5,104.42,104.42,104.42,104.42,2
20140101|2013-09-05 08:00,5,104.5,104.58,104.5,104.58,3
20140101|2013-09-05 08:30,5,104.7,104.7,104.7,104.7,2
20140101|2013-09-05 09:30,5,104.45,104.45,104.33,104.33,11
20140101|2013-09-05 10:00,5,104.7,105.09,104.67,105.04,26
20140101|2013-09-05 10:30,5,104.77,104.77,104.77,104.77,1
20140101|2013-09-05 11:00,5,104.89,104.95,104.89,104.95,2
20140101|2013-09-05 11:30,5,104.92,104.92,104.67,104.71,5
20140101|2013-09-05 12:00,5,104.61,104.63,104.58,104.63,3
20140101|2013-09-05 12:30,5,104.64,104.64,104.53,104.53,3
20140101|2013-09-05 13:00,5,104.59,104.81,104.58,104.81,5
20140101|2013-09-05 13:30,5,104.79,104.79,104.79,104.79,1
20140101|2013-09-06 06:30,6,105.26,105.26,105.26,105.26,27
20140101|2013-09-06 07:30,6,105.36,105.5,105.36,105.5,3
20140101|2013-09-06 08:00,6,105.61,105.61,105.56,105.56,4
20140101|2013-09-06 08:30,6,105.42,105.42,105.42,105.42,1
20140101|2013-09-06 09:00,6,105.94,106.01,105.94,106.01,3
20140101|2013-09-06 09:30,6,106.06,106.06,105.89,105.89,4
20140101|2013-09-06 10:00,6,106.1,106.18,106.09,106.18,3
20140101|2013-09-06 10:30,6,106.24,106.24,106,106,35
20140101|2013-09-06 11:00,6,106,106,105.79,105.79,121
20140101|2013-09-06 11:30,6,106.03,106.18,106.03,106.04,5
20140101|2013-09-06 12:00,6,106.32,106.32,106.32,106.32,4
20140101|2013-09-06 12:30,6,106.29,106.29,106.16,106.16,2
20140101|2013-09-06 13:00,6,106.25,106.26,106.22,106.22,6
20140101|2013-09-06 13:30,6,106.15,106.16,106.09,106.09,8
20140101|2013-09-06 14:00,6,105.99,106.08,105.99,106.08,3
20140101|2013-09-08 17:00,9,105.53,105.53,105.53,105.53,1
20140101|2013-09-09 01:00,9,105.7,105.7,105.7,105.7,1
20140101|2013-09-09 02:00,9,105.77,105.77,105.77,105.77,1
20140101|2013-09-09 05:30,9,105.57,105.57,105.57,105.57,1
20140101|2013-09-09 06:00,9,105.53,105.53,105.53,105.53,1
20140101|2013-09-09 06:30,9,105.59,105.59,105.58,105.58,4
20140101|2013-09-09 07:30,9,105.72,105.72,105.72,105.72,1
20140101|2013-09-09 09:00,9,105.53,105.53,105.44,105.44,2
20140101|2013-09-09 09:30,9,105.62,105.63,105.62,105.63,5
20140101|2013-09-09 10:00,9,105.54,105.54,105.4,105.44,4
20140101|2013-09-09 10:30,9,105.49,105.49,105.27,105.28,9
20140101|2013-09-09 11:00,9,105.29,105.29,104.94,104.94,5
20140101|2013-09-09 11:30,9,105.08,105.25,105.08,105.24,5
20140101|2013-09-09 12:00,9,105.17,105.17,105.13,105.13,2
20140101|2013-09-09 12:30,9,105.2,105.28,105.2,105.28,2
20140101|2013-09-09 13:00,9,105.3,105.3,105.11,105.15,19
20140101|2013-09-09 14:00,9,104.76,104.76,104.76,104.76,1
20140101|2013-09-09 15:00,9,104.62,104.62,104.62,104.62,1
20140101|2013-09-10 03:30,10,104.47,104.47,104.47,104.47,2
20140101|2013-09-10 05:00,10,104.38,104.63,104.38,104.62,14
20140101|2013-09-10 05:30,10,104.62,104.63,104.62,104.63,2
20140101|2013-09-10 06:00,10,104,104,104,104,1
20140101|2013-09-10 06:30,10,103.79,103.79,103.79,103.79,1
20140101|2013-09-10 07:30,10,103.34,103.58,103.17,103.17,10
20140101|2013-09-10 08:00,10,103.07,103.07,102.6,102.8,21
20140101|2013-09-10 08:30,10,102.96,103.13,102.94,102.95,22
20140101|2013-09-10 09:00,10,103.07,103.34,103.07,103.2,42
20140101|2013-09-10 09:30,10,102.87,102.99,102.87,102.99,8
20140101|2013-09-10 10:00,10,102.7,102.76,102.62,102.76,18
20140101|2013-09-10 10:30,10,102.91,103.08,102.91,103.08,9
20140101|2013-09-10 11:00,10,103.19,103.19,103.13,103.18,16
20140101|2013-09-10 11:30,10,103.06,103.09,102.99,103.08,24
20140101|2013-09-10 12:00,10,103.12,103.15,102.84,102.84,30
20140101|2013-09-10 12:30,10,103.08,103.19,102.91,103.07,34
20140101|2013-09-10 13:00,10,103.02,103.37,103.01,103.33,29
20140101|2013-09-10 13:30,10,103.33,103.33,103.32,103.32,4
20140101|2013-09-11 00:30,11,103.23,103.23,103.23,103.23,1
20140101|2013-09-11 02:00,11,103.25,103.25,103.25,103.25,1
20140101|2013-09-11 02:30,11,103.44,103.47,103.44,103.47,3
20140101|2013-09-11 04:00,11,103.92,103.92,103.8,103.8,3
20140101|2013-09-11 05:00,11,103.86,103.86,103.86,103.86,1
20140101|2013-09-11 08:00,11,103.71,103.76,103.65,103.68,9
20140101|2013-09-11 08:30,11,103.81,103.81,103.79,103.79,2
20140101|2013-09-11 09:00,11,103.64,103.64,103.64,103.64,2
20140101|2013-09-11 09:30,11,102.3,103.5,102.3,103.5,51
20140101|2013-09-11 10:30,11,103.74,103.74,103.74,103.74,7
20140101|2013-09-11 11:30,11,103.66,103.66,103.66,103.66,2
20140101|2013-09-11 12:00,11,103.57,103.69,103.57,103.69,2
20140101|2013-09-11 12:30,11,103.77,103.77,103.77,103.77,1
20140101|2013-09-11 13:00,11,103.57,103.57,103.46,103.53,12
20140101|2013-09-11 15:00,11,103.7,103.7,103.67,103.67,2
20140101|2013-09-12 03:30,12,103.87,103.87,103.87,103.87,1
20140101|2013-09-12 07:30,12,104.32,104.34,104.22,104.34,4
20140101|2013-09-12 08:00,12,104.25,104.57,104.06,104.06,25
20140101|2013-09-12 08:30,12,104.08,104.08,104.05,104.07,3
20140101|2013-09-12 09:00,12,104.32,104.37,104.32,104.37,3
20140101|2013-09-12 09:30,12,104.19,104.19,104.19,104.19,3
20140101|2013-09-12 10:00,12,104.15,104.55,104.15,104.4,32
20140101|2013-09-12 10:30,12,104.57,104.57,104.54,104.57,5
20140101|2013-09-12 11:00,12,104.72,104.95,104.71,104.85,37
20140101|2013-09-12 11:30,12,104.67,104.8,104.67,104.8,9
20140101|2013-09-12 12:00,12,104.76,104.88,104.75,104.88,11
20140101|2013-09-12 12:30,12,104.66,104.74,104.66,104.74,6
20140101|2013-09-12 13:00,12,104.64,104.64,104.35,104.59,37
20140101|2013-09-12 13:30,12,104.56,104.56,104.52,104.53,21
20140101|2013-09-12 14:30,12,104.6,104.6,104.6,104.6,2
20140101|2013-09-13 08:30,13,103.43,103.71,103.35,103.71,15
20140101|2013-09-13 09:00,13,103.69,103.69,103.69,103.69,2
20140101|2013-09-13 09:30,13,103.46,103.57,103.35,103.57,5
20140101|2013-09-13 10:00,13,103.72,103.88,103.72,103.88,9
20140101|2013-09-13 10:30,13,103.98,103.98,103.79,103.79,9
20140101|2013-09-13 12:00,13,103.91,103.91,103.88,103.88,6
20140101|2013-09-13 13:00,13,104.3,104.44,104.3,104.38,22
20140101|2013-09-13 13:30,13,104.34,104.34,104.31,104.31,2
20140101|2013-09-13 14:00,13,104.37,104.37,104.36,104.36,6
20140101|2013-09-13 14:30,13,104.5,104.5,104.5,104.5,2
20140101|2013-09-16 01:00,16,103.37,103.38,103.37,103.37,4
20140101|2013-09-16 03:00,16,104.19,104.19,104.19,104.19,2
20140101|2013-09-16 03:30,16,103.82,103.82,103.32,103.48,8
20140101|2013-09-16 04:00,16,102.77,102.93,102.77,102.85,7
20140101|2013-09-16 05:00,16,103.15,103.15,103.15,103.15,1
20140101|2013-09-16 05:30,16,103.15,103.15,103.15,103.15,25
20140101|2013-09-16 06:00,16,103.14,103.14,103.08,103.11,6
20140101|2013-09-16 06:30,16,102.93,102.93,102.93,102.93,1
20140101|2013-09-16 07:00,16,103.04,103.04,103.04,103.04,1
20140101|2013-09-16 08:00,16,102.8,103.1,102.71,103.1,30
20140101|2013-09-16 08:30,16,103.26,103.7,103.26,103.7,68
20140101|2013-09-16 09:00,16,103.81,103.81,103.61,103.61,8
20140101|2013-09-16 09:30,16,103.38,103.38,103.38,103.38,1
20140101|2013-09-16 10:00,16,103.55,103.6,103.55,103.6,2
20140101|2013-09-16 10:30,16,103.59,103.59,103.59,103.59,1
20140101|2013-09-16 11:00,16,103.91,103.92,103.81,103.82,10
20140101|2013-09-16 11:30,16,103.76,103.76,103.68,103.68,3
20140101|2013-09-16 12:00,16,103.62,103.62,103.58,103.62,3
20140101|2013-09-16 12:30,16,103.72,103.74,103.69,103.69,3
20140101|2013-09-16 13:00,16,103.61,103.77,103.37,103.37,8
20140101|2013-09-16 13:30,16,103.3,103.3,103.09,103.09,27
20140101|2013-09-16 14:30,16,103.03,103.03,103.03,103.03,1
20140101|2013-09-17 01:00,17,102.62,102.62,102.62,102.62,1
20140101|2013-09-17 01:30,17,102.84,102.84,102.83,102.83,3
20140101|2013-09-17 02:30,17,102.83,102.98,102.83,102.98,2
20140101|2013-09-17 03:00,17,103,103,103,103,1
20140101|2013-09-17 05:00,17,103.06,103.06,103.06,103.06,1
20140101|2013-09-17 05:30,17,103.14,103.14,103.14,103.14,1
20140101|2013-09-17 06:00,17,103.17,103.17,103.11,103.11,2
20140101|2013-09-17 06:30,17,103.19,103.19,103.16,103.17,3
20140101|2013-09-17 07:00,17,102.99,103.01,102.99,103.01,4
20140101|2013-09-17 08:00,17,102.6,102.7,102.49,102.56,23
20140101|2013-09-17 08:30,17,102.56,102.69,102.54,102.63,19
20140101|2013-09-17 09:00,17,102.66,102.66,102.26,102.42,25
20140101|2013-09-17 09:30,17,102.45,102.45,102.45,102.45,1
20140101|2013-09-17 10:00,17,102.24,102.24,102.23,102.23,4
20140101|2013-09-17 10:30,17,102.06,102.09,102.01,102.05,10
20140101|2013-09-17 11:00,17,101.98,101.98,101.54,101.66,35
20140101|2013-09-17 11:30,17,101.79,101.79,101.7,101.73,7
20140101|2013-09-17 12:00,17,101.67,101.83,101.66,101.8,20
20140101|2013-09-17 12:30,17,101.81,101.86,101.75,101.79,28
20140101|2013-09-17 13:00,17,102.02,102.02,101.93,101.97,11
20140101|2013-09-17 13:30,17,101.91,101.91,101.91,101.91,30
20140101|2013-09-17 14:30,17,101.7,101.76,101.7,101.76,8
20140101|2013-09-18 01:00,18,101.97,101.99,101.97,101.99,2
20140101|2013-09-18 02:30,18,102.49,102.57,102.49,102.57,5
20140101|2013-09-18 03:00,18,102.52,102.52,102.44,102.44,2
20140101|2013-09-18 03:30,18,102.47,102.47,102.47,102.47,1
20140101|2013-09-18 04:00,18,102.37,102.37,102.37,102.37,1
20140101|2013-09-18 04:30,18,102.37,102.37,102.37,102.37,1
20140101|2013-09-18 06:00,18,102.47,102.48,102.34,102.34,5
20140101|2013-09-18 07:00,18,102.31,102.31,102.31,102.31,2
20140101|2013-09-18 07:30,18,102.14,102.14,102.14,102.14,3
20140101|2013-09-18 08:00,18,102.3,102.43,102.26,102.43,18
20140101|2013-09-18 08:30,18,102.25,102.32,102.24,102.26,61
20140101|2013-09-18 09:00,18,102.29,102.29,102.13,102.17,11
20140101|2013-09-18 09:30,18,102.24,102.82,102.24,102.71,63
20140101|2013-09-18 10:00,18,102.86,102.94,102.8,102.94,17
20140101|2013-09-18 10:30,18,102.83,103.12,102.83,103.12,13
20140101|2013-09-18 11:00,18,103.31,103.7,103.31,103.59,20
20140101|2013-09-18 11:30,18,103.57,103.79,103.53,103.6,21
20140101|2013-09-18 12:00,18,103.58,103.65,103.55,103.55,6
20140101|2013-09-18 12:30,18,103.5,103.5,103.35,103.37,24
20140101|2013-09-18 13:00,18,103.92,104.53,103.59,104.46,29
20140101|2013-09-18 13:30,18,104.43,104.53,104.4,104.5,44
20140101|2013-09-18 14:00,18,104.36,104.36,104.36,104.36,2
20140101|2013-09-19 02:30,19,104.9,104.9,104.82,104.82,2
20140101|2013-09-19 03:00,19,104.89,104.89,104.89,104.89,2
20140101|2013-09-19 03:30,19,104.77,104.77,104.77,104.77,1
20140101|2013-09-19 04:00,19,104.82,105.12,104.82,105.12,5
20140101|2013-09-19 05:00,19,104.95,104.95,104.88,104.88,2
20140101|2013-09-19 05:30,19,104.99,105.08,104.99,105.08,4
20140101|2013-09-19 06:00,19,105.03,105.11,104.95,105.02,15
20140101|2013-09-19 07:00,19,104.49,104.49,104.49,104.49,1
20140101|2013-09-19 07:30,19,104.55,104.55,104.55,104.55,1
20140101|2013-09-19 08:00,19,104.73,104.73,104.59,104.68,11
20140101|2013-09-19 08:30,19,104.06,104.1,103.97,103.99,29
20140101|2013-09-19 09:00,19,103.99,104.15,103.87,103.87,19
20140101|2013-09-19 09:30,19,104.05,104.05,104.05,104.05,4
20140101|2013-09-19 10:00,19,104.08,104.11,103.98,103.98,8
20140101|2013-09-19 10:30,19,104.05,104.05,103.24,103.24,47
20140101|2013-09-19 11:00,19,103.08,103.34,103.08,103.19,23
20140101|2013-09-19 11:30,19,103.27,103.34,103.19,103.21,18
20140101|2013-09-19 12:00,19,103.37,103.53,103.37,103.48,8
20140101|2013-09-19 12:30,19,103.44,103.44,103.23,103.23,6
20140101|2013-09-19 13:00,19,102.97,103.17,102.94,103.01,38
20140101|2013-09-19 13:30,19,103.02,103.03,102.94,102.95,5
20140101|2013-09-19 14:30,19,102.87,102.87,102.87,102.87,1
20140101|2013-09-20 02:30,20,103.19,103.19,103.19,103.19,1
20140101|2013-09-20 03:30,20,103.22,103.22,103.22,103.22,5
20140101|2013-09-20 04:30,20,103.37,103.37,103.37,103.37,1
20140101|2013-09-20 05:00,20,103.37,103.37,103.37,103.37,1
20140101|2013-09-20 06:00,20,103.18,103.18,102.99,102.99,8
20140101|2013-09-20 07:00,20,102.75,102.75,102.65,102.65,6
20140101|2013-09-20 07:30,20,102.74,102.98,102.71,102.91,431
20140101|2013-09-20 08:00,20,102.76,103.14,102.76,102.91,34
20140101|2013-09-20 08:30,20,102.9,103.39,102.9,103.37,14
20140101|2013-09-20 09:00,20,103.33,103.33,103.21,103.21,13
20140101|2013-09-20 09:30,20,102.89,103.01,102.76,102.87,28
20140101|2013-09-20 10:00,20,102.98,103.01,102.87,102.87,9
20140101|2013-09-20 10:30,20,102.84,102.84,102.56,102.67,41
20140101|2013-09-20 11:00,20,102.79,102.82,102.7,102.75,7
20140101|2013-09-20 11:30,20,102.67,102.87,102.67,102.78,26
20140101|2013-09-20 12:00,20,102.75,102.81,102.61,102.75,19
20140101|2013-09-20 12:30,20,102.83,102.86,102.83,102.86,4
20140101|2013-09-20 13:00,20,102.83,102.83,102.28,102.44,47
20140101|2013-09-20 13:30,20,102.54,102.66,102.54,102.61,14
20140101|2013-09-20 14:00,20,102.61,102.63,102.61,102.61,8
20140101|2013-09-23 02:00,23,102.42,102.42,102.4,102.4,3
20140101|2013-09-23 02:30,23,101.99,101.99,101.96,101.99,3
20140101|2013-09-23 03:00,23,102.34,102.34,102.34,102.34,10
20140101|2013-09-23 03:30,23,102.5,102.5,102.5,102.5,2
20140101|2013-09-23 05:00,23,102.62,102.72,102.62,102.72,4
20140101|2013-09-23 05:30,23,102.66,102.66,102.66,102.66,1
20140101|2013-09-23 06:00,23,102.7,102.71,102.63,102.65,6
20140101|2013-09-23 07:30,23,102.33,102.33,102.23,102.23,3
20140101|2013-09-23 08:00,23,102.19,102.2,101.56,101.6,67
20140101|2013-09-23 08:30,23,101.69,101.69,101.44,101.52,34
20140101|2013-09-23 09:00,23,101.29,101.34,101.16,101.29,25
20140101|2013-09-23 09:30,23,101.44,101.65,101.4,101.61,23
20140101|2013-09-23 10:00,23,101.42,101.42,101.26,101.42,115
20140101|2013-09-23 10:30,23,101.39,101.52,101.36,101.52,38
20140101|2013-09-23 11:00,23,101.78,101.91,101.71,101.71,40
20140101|2013-09-23 11:30,23,101.69,101.71,101.42,101.45,51
20140101|2013-09-23 12:00,23,101.43,101.46,101.4,101.46,12
20140101|2013-09-23 12:30,23,101.48,101.57,101.48,101.52,12
20140101|2013-09-23 13:00,23,101.72,101.72,101.6,101.6,16
20140101|2013-09-23 13:30,23,101.62,101.7,101.62,101.7,7
20140101|2013-09-23 14:00,23,101.68,101.69,101.67,101.67,4
20140101|2013-09-23 14:30,23,101.58,101.58,101.58,101.58,1
20140101|2013-09-24 02:00,24,101.67,101.67,101.67,101.67,2
20140101|2013-09-24 03:00,24,101.39,101.39,101.35,101.35,3
20140101|2013-09-24 04:00,24,101.2,101.23,101.2,101.23,28
20140101|2013-09-24 05:00,24,101.24,101.29,101.24,101.29,3
20140101|2013-09-24 06:00,24,101.39,101.48,101.34,101.48,10
20140101|2013-09-24 07:00,24,101.19,101.19,101.07,101.1,5
20140101|2013-09-24 07:30,24,101.13,101.17,100.94,101.08,16
20140101|2013-09-24 08:00,24,101.07,101.34,101.04,101.05,20
20140101|2013-09-24 08:30,24,100.96,101.01,100.89,100.96,83
20140101|2013-09-24 09:00,24,100.8,100.8,100.67,100.72,18
20140101|2013-09-24 09:30,24,100.72,100.99,100.72,100.97,21
20140101|2013-09-24 10:00,24,101.41,101.41,101.07,101.14,39
20140101|2013-09-24 10:30,24,100.94,101.15,100.94,101.11,30
20140101|2013-09-24 11:00,24,101.14,101.15,101.04,101.04,16
20140101|2013-09-24 11:30,24,101.06,101.09,100.89,100.9,34
20140101|2013-09-24 12:00,24,100.9,101,100.86,101,14
20140101|2013-09-24 12:30,24,100.97,101.4,100.94,101.39,49
20140101|2013-09-24 13:00,24,101.23,101.49,101.18,101.49,17
20140101|2013-09-24 13:30,24,101.52,101.69,101.52,101.69,13
20140101|2013-09-24 14:00,24,101.77,101.87,101.77,101.77,15
20140101|2013-09-24 15:00,24,101.67,101.67,101.67,101.67,1
20140101|2013-09-25 00:30,25,101.91,101.91,101.91,101.91,1
20140101|2013-09-25 02:30,25,101.87,101.87,101.87,101.87,1
20140101|2013-09-25 03:30,25,101.8,101.82,101.57,101.72,16
20140101|2013-09-25 04:00,25,102,102.05,102,102.04,9
20140101|2013-09-25 04:30,25,102.2,102.2,102.2,102.2,5
20140101|2013-09-25 05:00,25,102.11,102.11,102.11,102.11,1
20140101|2013-09-25 07:00,25,102.18,102.18,102.18,102.18,1
20140101|2013-09-25 07:30,25,102.3,102.37,102.3,102.36,5
20140101|2013-09-25 08:00,25,102.07,102.22,101.91,102.07,71
20140101|2013-09-25 08:30,25,101.91,101.99,101.8,101.85,13
20140101|2013-09-25 09:00,25,101.89,102.04,101.89,102,20
20140101|2013-09-25 09:30,25,101.83,101.83,101.36,101.67,61
20140101|2013-09-25 10:00,25,101.9,102.01,101.78,102.01,5
20140101|2013-09-25 10:30,25,102.04,102.04,101.9,101.91,11
20140101|2013-09-25 11:00,25,101.8,101.8,101.49,101.5,5
20140101|2013-09-25 11:30,25,101.49,101.49,101.25,101.41,15
20140101|2013-09-25 12:00,25,101.22,101.28,101.18,101.22,6
20140101|2013-09-25 12:30,25,101.07,101.08,101.05,101.08,86
20140101|2013-09-25 13:00,25,101.11,101.31,100.95,101.31,15
20140101|2013-09-25 14:00,25,100.84,100.85,100.84,100.85,8
20140101|2013-09-25 14:30,25,100.94,100.94,100.92,100.92,4
20140101|2013-09-25 15:30,25,100.78,100.78,100.78,100.78,3
20140101|2013-09-26 03:00,26,101.27,101.27,101.27,101.27,1
20140101|2013-09-26 05:00,26,101.28,101.33,101.27,101.32,15
20140101|2013-09-26 05:30,26,101.61,101.68,101.61,101.68,5
20140101|2013-09-26 06:00,26,101.76,101.76,101.76,101.76,1
20140101|2013-09-26 06:30,26,101.71,101.76,101.71,101.76,2
20140101|2013-09-26 08:00,26,101.51,101.51,101.35,101.35,134
20140101|2013-09-26 08:30,26,101.32,101.57,101.32,101.57,14
20140101|2013-09-26 09:00,26,101.53,101.56,101.4,101.55,32
20140101|2013-09-26 09:30,26,101.28,101.28,101.28,101.28,3
20140101|2013-09-26 10:00,26,101.59,101.59,101.58,101.58,3
20140101|2013-09-26 10:30,26,101.63,101.63,101.54,101.54,2
20140101|2013-09-26 11:00,26,101.56,101.56,101.52,101.52,12
20140101|2013-09-26 11:30,26,101.4,101.4,101.4,101.4,2
20140101|2013-09-26 12:00,26,101.4,101.48,101.4,101.48,2
20140101|2013-09-26 12:30,26,101.48,101.48,101.48,101.48,1
20140101|2013-09-26 13:00,26,101.08,101.72,101.07,101.72,46
20140101|2013-09-26 13:30,26,101.67,101.68,101.64,101.66,24
20140101|2013-09-26 14:30,26,101.62,101.62,101.59,101.59,3
20140101|2013-09-26 15:00,26,101.56,101.59,101.56,101.59,2
20140101|2013-09-26 16:00,26,101.52,101.52,101.52,101.52,1
20140101|2013-09-27 00:30,27,101.26,101.27,101.26,101.27,3
20140101|2013-09-27 01:30,27,101.25,101.25,101.25,101.25,4
20140101|2013-09-27 03:00,27,101.37,101.37,101.37,101.37,1
20140101|2013-09-27 03:30,27,101.24,101.24,101.19,101.19,51
20140101|2013-09-27 06:00,27,101.08,101.08,101.08,101.08,1
20140101|2013-09-27 06:30,27,101.37,101.46,101.37,101.46,4
20140101|2013-09-27 07:00,27,101.57,101.57,101.57,101.57,3
20140101|2013-09-27 07:30,27,101.65,101.65,101.55,101.62,4
20140101|2013-09-27 08:00,27,101.63,101.65,101.5,101.5,25
20140101|2013-09-27 08:30,27,101.32,101.41,101.32,101.41,20
20140101|2013-09-27 09:00,27,101.51,101.93,101.51,101.9,16
20140101|2013-09-27 09:30,27,102.07,102.29,102.04,102.17,37
20140101|2013-09-27 10:00,27,102.2,102.24,102.11,102.21,8
20140101|2013-09-27 10:30,27,102.14,102.18,102.13,102.13,6
20140101|2013-09-27 11:00,27,101.91,101.91,101.34,101.34,50
20140101|2013-09-27 11:30,27,101.2,101.31,101.14,101.29,45
20140101|2013-09-27 12:00,27,101.29,101.46,101.27,101.46,9
20140101|2013-09-27 12:30,27,101.49,101.49,101.49,101.49,1
20140101|2013-09-27 13:00,27,101.48,101.74,101.35,101.35,5
20140101|2013-09-27 13:30,27,101.42,101.43,101.42,101.43,6
20140101|2013-09-27 14:00,27,101.45,101.45,101.43,101.43,8
20140101|2013-09-27 14:30,27,101.38,101.42,101.38,101.42,5
20140101|2013-09-29 17:00,30,100.79,100.79,100.21,100.21,6
20140101|2013-09-29 19:30,30,100.27,100.27,100.27,100.27,1
20140101|2013-09-29 21:30,30,100.4,100.4,100.4,100.4,3
20140101|2013-09-30 01:00,30,100.23,100.23,100.23,100.23,1
20140101|2013-09-30 02:00,30,100.24,100.24,100.24,100.24,1
20140101|2013-09-30 02:30,30,100.47,100.47,100.33,100.33,26
20140101|2013-09-30 03:30,30,100.49,100.58,100.48,100.58,13
20140101|2013-09-30 04:30,30,100.61,100.61,100.57,100.57,2
20140101|2013-09-30 05:30,30,100.39,100.39,100.39,100.39,1
20140101|2013-09-30 06:00,30,100.23,100.29,100.2,100.22,17
20140101|2013-09-30 06:30,30,100.24,100.39,100.24,100.39,8
20140101|2013-09-30 07:00,30,100.24,100.35,100.24,100.35,6
20140101|2013-09-30 07:30,30,100.53,100.53,100.3,100.3,9
20140101|2013-09-30 08:00,30,100.31,100.32,100.07,100.11,20
20140101|2013-09-30 08:30,30,100.25,100.35,100.12,100.15,20
20140101|2013-09-30 09:00,30,100.18,100.19,99.9,100.19,47
20140101|2013-09-30 09:30,30,100.39,100.65,100.39,100.6,64
20140101|2013-09-30 10:00,30,100.68,100.82,100.6,100.61,43
20140101|2013-09-30 10:30,30,100.54,100.8,100.54,100.74,15
20140101|2013-09-30 11:00,30,100.64,100.64,100.54,100.54,7
20140101|2013-09-30 11:30,30,100.79,100.79,100.73,100.73,6
20140101|2013-09-30 12:00,30,100.66,100.66,100.66,100.66,1
20140101|2013-09-30 12:30,30,100.83,101.11,100.83,101.08,19
20140101|2013-09-30 13:00,30,100.97,101.18,100.84,101.15,34
20140101|2013-09-30 13:30,30,101.2,101.45,101.2,101.45,23
20140101|2013-09-30 14:00,30,101.22,101.22,101.22,101.22,1
20140101|2013-09-30 14:30,30,101.11,101.11,101.11,101.11,1
20140101|2013-10-01 02:00,1,100.83,100.83,100.83,100.83,1
20140101|2013-10-01 03:30,1,100.79,100.79,100.79,100.79,1
20140101|2013-10-01 05:00,1,101.05,101.05,101.05,101.05,35
20140101|2013-10-01 06:00,1,101.12,101.12,101.12,101.12,1
20140101|2013-10-01 07:00,1,101.04,101.04,101.04,101.04,6
20140101|2013-10-01 07:30,1,100.85,100.85,100.5,100.53,8
20140101|2013-10-01 08:00,1,100.6,100.6,100.42,100.42,13
20140101|2013-10-01 08:30,1,100.56,100.6,100.56,100.6,3
20140101|2013-10-01 09:00,1,100.62,100.74,100.46,100.57,26
20140101|2013-10-01 09:30,1,100.27,100.37,100.23,100.27,59
20140101|2013-10-01 10:00,1,100.22,100.27,100.07,100.2,47
20140101|2013-10-01 10:30,1,100.26,100.31,100.07,100.29,24
20140101|2013-10-01 11:00,1,100.24,100.29,100.15,100.21,49
20140101|2013-10-01 11:30,1,100.21,100.28,100.17,100.2,76
20140101|2013-10-01 12:00,1,100.15,100.24,100.13,100.2,71
20140101|2013-10-01 12:30,1,100.14,100.48,100.06,100.48,65
20140101|2013-10-01 13:00,1,100.51,101,100.5,100.95,85
20140101|2013-10-01 13:30,1,100.9,100.98,100.8,100.86,52
20140101|2013-10-01 14:00,1,100.84,100.85,100.6,100.6,75
20140101|2013-10-01 14:30,1,100.62,100.74,100.61,100.73,18
20140101|2013-10-01 15:30,1,100.6,100.6,100.52,100.52,45
20140101|2013-10-01 16:00,1,100.52,100.52,100.52,100.52,5
20140101|2013-10-01 22:00,2,100.51,100.51,100.51,100.51,1
20140101|2013-10-02 01:30,2,100.41,100.55,100.41,100.47,11
20140101|2013-10-02 02:30,2,100.5,100.5,100.43,100.43,5
20140101|2013-10-02 03:00,2,100.44,100.44,100.44,100.44,1
20140101|2013-10-02 03:30,2,100.6,100.64,100.6,100.64,3
20140101|2013-10-02 04:00,2,100.67,100.67,100.6,100.6,2
20140101|2013-10-02 05:30,2,100.78,100.78,100.78,100.78,1
20140101|2013-10-02 06:30,2,100.94,100.94,100.94,100.94,1
20140101|2013-10-02 07:00,2,100.9,101.09,100.9,101.09,39
20140101|2013-10-02 07:30,2,100.98,101,100.91,100.91,26
20140101|2013-10-02 08:00,2,100.82,101.01,100.72,100.72,15
20140101|2013-10-02 08:30,2,100.57,100.83,100.57,100.83,6
20140101|2013-10-02 09:00,2,101.01,101.37,100.98,101.37,48
20140101|2013-10-02 09:30,2,101.2,101.64,101.08,101.47,43
20140101|2013-10-02 10:00,2,101.5,102.3,101.49,102.17,70
20140101|2013-10-02 10:30,2,102.14,102.27,102.14,102.26,6
20140101|2013-10-02 11:00,2,102.43,102.44,102.26,102.26,8
20140101|2013-10-02 11:30,2,102.21,102.38,102.21,102.34,19
20140101|2013-10-02 12:00,2,102.37,102.76,102.37,102.71,189
20140101|2013-10-02 12:30,2,102.81,102.81,102.53,102.55,40
20140101|2013-10-02 13:00,2,102.67,102.8,102.65,102.8,34
20140101|2013-10-02 13:30,2,102.72,102.72,102.59,102.59,3
20140101|2013-10-02 14:00,2,102.59,102.59,102.59,102.59,1
20140101|2013-10-02 14:30,2,102.62,102.62,102.6,102.6,2
20140101|2013-10-02 19:00,3,102.37,102.37,102.35,102.35,2
20140101|2013-10-02 22:30,3,102.38,102.38,102.38,102.38,1
20140101|2013-10-03 02:00,3,102.25,102.25,102.19,102.19,4
20140101|2013-10-03 03:00,3,102.2,102.2,102.2,102.2,6
20140101|2013-10-03 03:30,3,102.5,102.51,102.5,102.51,3
20140101|2013-10-03 05:30,3,102.57,102.57,102.57,102.57,1
20140101|2013-10-03 06:00,3,102.57,102.63,102.56,102.6,23
20140101|2013-10-03 06:30,3,102.75,102.75,102.75,102.75,1
20140101|2013-10-03 07:00,3,102.65,102.65,102.48,102.58,10
20140101|2013-10-03 07:30,3,102.57,102.67,102.48,102.5,14
20140101|2013-10-03 08:00,3,102.6,103.06,102.6,103.06,64
20140101|2013-10-03 08:30,3,103.11,103.11,102.63,102.66,94
20140101|2013-10-03 09:00,3,102.78,102.78,102.78,102.78,3
20140101|2013-10-03 09:30,3,102.52,102.53,102.17,102.43,44
20140101|2013-10-03 10:00,3,102.35,102.38,102.12,102.22,41
20140101|2013-10-03 10:30,3,102.32,102.32,102.09,102.11,6
20140101|2013-10-03 11:00,3,102.16,102.42,102.16,102.42,7
20140101|2013-10-03 11:30,3,102.33,102.33,102.26,102.26,3
20140101|2013-10-03 12:00,3,102.32,102.44,102.31,102.44,7
20140101|2013-10-03 12:30,3,102.52,102.62,102.52,102.52,7
20140101|2013-10-03 13:00,3,102.47,102.47,102.34,102.34,5
20140101|2013-10-03 13:30,3,102.24,102.24,101.88,102.02,8
20140101|2013-10-04 02:30,4,102.35,102.35,102.35,102.35,1
20140101|2013-10-04 03:00,4,102.42,102.42,102.42,102.42,1
20140101|2013-10-04 03:30,4,102.49,102.49,102.49,102.49,2
20140101|2013-10-04 05:00,4,102.46,102.46,102.46,102.46,1
20140101|2013-10-04 05:30,4,102.59,102.59,102.59,102.59,1
20140101|2013-10-04 06:00,4,102.58,102.59,102.53,102.55,11
20140101|2013-10-04 07:30,4,102.79,102.9,102.79,102.9,5
20140101|2013-10-04 08:00,4,102.98,102.98,102.81,102.88,10
20140101|2013-10-04 08:30,4,102.78,102.92,102.78,102.86,26
20140101|2013-10-04 09:00,4,102.7,102.71,102.7,102.71,2
20140101|2013-10-04 09:30,4,102.75,102.95,102.75,102.8,11
20140101|2013-10-04 10:00,4,102.75,102.83,102.27,102.46,18
20140101|2013-10-04 10:30,4,102.47,102.53,102.37,102.53,9
20140101|2013-10-04 11:00,4,102.48,102.51,102.44,102.51,5
20140101|2013-10-04 11:30,4,102.52,102.52,102.47,102.5,9
20140101|2013-10-04 12:00,4,102.46,102.52,102.41,102.52,30
20140101|2013-10-04 12:30,4,102.55,102.55,102.46,102.46,62
20140101|2013-10-04 13:00,4,102.48,102.88,102.48,102.77,16
20140101|2013-10-04 13:30,4,102.72,102.72,102.72,102.72,1
20140101|2013-10-04 14:00,4,102.65,102.65,102.65,102.65,1
20140101|2013-10-04 14:30,4,102.62,102.62,102.62,102.62,1
20140101|2013-10-06 20:00,7,102.32,102.32,102.32,102.32,2
20140101|2013-10-06 22:30,7,102.43,102.43,102.43,102.43,1
20140101|2013-10-07 02:00,7,102.1,102.1,101.86,101.86,55
20140101|2013-10-07 02:30,7,101.8,101.92,101.76,101.92,17
20140101|2013-10-07 03:00,7,101.9,101.9,101.74,101.74,16
20140101|2013-10-07 03:30,7,101.74,101.74,101.54,101.54,13
20140101|2013-10-07 04:00,7,101.65,101.65,101.62,101.62,6
20140101|2013-10-07 06:00,7,101.92,101.95,101.9,101.9,4
20140101|2013-10-07 07:00,7,102,102,102,102,1
20140101|2013-10-07 07:30,7,101.96,101.97,101.96,101.97,3
20140101|2013-10-07 08:00,7,101.72,101.76,101.29,101.29,13
20140101|2013-10-07 08:30,7,101.28,101.34,101.07,101.23,36
20140101|2013-10-07 09:00,7,101.24,101.39,101.24,101.39,4
20140101|2013-10-07 09:30,7,101.65,102.31,101.58,102.19,49
20140101|2013-10-07 10:00,7,102.32,102.52,102.28,102.5,57
20140101|2013-10-07 10:30,7,102.41,102.57,102.39,102.52,17
20140101|2013-10-07 11:00,7,102.42,102.71,102.39,102.71,34
20140101|2013-10-07 11:30,7,102.6,102.62,102.55,102.59,18
20140101|2013-10-07 12:00,7,102.59,102.67,102.46,102.46,22
20140101|2013-10-07 12:30,7,102.44,102.45,102.28,102.28,4
20140101|2013-10-07 13:00,7,102.02,102.22,101.92,102.22,21
20140101|2013-10-07 13:30,7,102.28,102.28,102.24,102.24,6
20140101|2013-10-07 14:00,7,102.34,102.34,102.34,102.34,1
20140101|2013-10-07 14:30,7,102.42,102.42,102.42,102.42,1
20140101|2013-10-07 15:00,7,102.38,102.38,102.38,102.38,1
20140101|2013-10-07 22:30,8,102.22,102.22,102.2,102.2,3
20140101|2013-10-08 03:00,8,102.69,102.69,102.69,102.69,2
20140101|2013-10-08 04:30,8,102.75,102.75,102.74,102.74,2
20140101|2013-10-08 05:00,8,102.89,103.05,102.86,103.05,6
20140101|2013-10-08 05:30,8,103.03,103.13,103.03,103.12,22
20140101|2013-10-08 06:00,8,102.96,103.04,102.95,103.02,14
20140101|2013-10-08 07:00,8,103.04,103.04,103.04,103.04,1
20140101|2013-10-08 07:30,8,102.84,102.95,102.84,102.95,2
20140101|2013-10-08 08:00,8,103.06,103.19,103.04,103.19,10
20140101|2013-10-08 08:30,8,103.03,103.17,102.91,103.17,38
20140101|2013-10-08 09:00,8,103.3,103.34,103.02,103.02,14
20140101|2013-10-08 09:30,8,102.71,102.92,102.68,102.79,22
20140101|2013-10-08 10:00,8,102.75,102.97,102.75,102.97,28
20140101|2013-10-08 10:30,8,103,103,102.9,102.9,9
20140101|2013-10-08 11:00,8,102.93,103.13,102.93,103.13,7
20140101|2013-10-08 11:30,8,103.02,103.16,103.02,103.11,18
20140101|2013-10-08 12:00,8,103.09,103.09,103.01,103.01,15
20140101|2013-10-08 12:30,8,103.15,103.22,103.02,103.02,11
20140101|2013-10-08 13:00,8,102.94,102.96,102.77,102.77,19
20140101|2013-10-08 13:30,8,102.87,102.88,102.87,102.88,3
20140101|2013-10-08 14:00,8,102.82,102.83,102.82,102.83,7
20140101|2013-10-08 14:30,8,102.81,102.81,102.81,102.81,1
20140101|2013-10-08 19:00,9,102.97,102.97,102.97,102.97,1
20140101|2013-10-08 19:30,9,102.9,102.9,102.9,102.9,1
20140101|2013-10-08 20:00,9,102.88,102.88,102.88,102.88,1
20140101|2013-10-09 01:00,9,102.8,102.8,102.8,102.8,1
20140101|2013-10-09 02:00,9,102.78,102.85,102.76,102.76,14
20140101|2013-10-09 03:00,9,102.65,102.65,102.56,102.56,5
20140101|2013-10-09 03:30,9,102.6,102.6,102.6,102.6,1
20140101|2013-10-09 05:00,9,102.77,102.77,102.75,102.75,3
20140101|2013-10-09 07:00,9,102.66,102.66,102.66,102.66,1
20140101|2013-10-09 07:30,9,102.66,102.77,102.58,102.69,5
20140101|2013-10-09 08:00,9,102.45,102.45,101.68,101.8,36
20140101|2013-10-09 08:30,9,101.75,101.86,101.75,101.86,3
20140101|2013-10-09 09:00,9,101.75,101.75,101.1,101.21,28
20140101|2013-10-09 09:30,9,100.73,101.11,100.73,101.11,54
20140101|2013-10-09 10:00,9,101.12,101.19,100.91,100.91,66
20140101|2013-10-09 10:30,9,100.95,101,100.63,100.74,25
20140101|2013-10-09 11:00,9,100.8,100.84,100.64,100.66,14
20140101|2013-10-09 11:30,9,100.74,100.78,100.64,100.69,12
20140101|2013-10-09 12:00,9,100.77,101,100.66,100.95,44
20140101|2013-10-09 12:30,9,100.98,101,100.9,100.91,16
20140101|2013-10-09 13:00,9,100.78,101.13,100.78,101.03,156
20140101|2013-10-09 13:30,9,100.95,100.95,100.74,100.74,23
20140101|2013-10-09 14:00,9,100.77,100.82,100.77,100.82,2
20140101|2013-10-09 14:30,9,100.94,100.94,100.94,100.94,2
20140101|2013-10-09 15:00,9,100.85,100.85,100.85,100.85,1
20140101|2013-10-10 02:00,10,101.58,101.64,101.49,101.49,51
20140101|2013-10-10 03:00,10,101.33,101.38,101.33,101.37,4
20140101|2013-10-10 03:30,10,101.34,101.45,101.3,101.45,9
20140101|2013-10-10 04:00,10,101.21,101.21,101.2,101.2,6
20140101|2013-10-10 04:30,10,101.2,101.35,101.2,101.35,9
20140101|2013-10-10 05:00,10,101.32,101.32,101.32,101.32,1
20140101|2013-10-10 05:30,10,101.45,101.5,101.43,101.48,80
20140101|2013-10-10 06:00,10,101.5,101.5,101.5,101.5,1
20140101|2013-10-10 06:30,10,101.4,101.4,101.4,101.4,1
20140101|2013-10-10 07:00,10,101.22,101.27,101.01,101.09,18
20140101|2013-10-10 07:30,10,101.09,101.11,100.83,100.92,23
20140101|2013-10-10 08:00,10,101.23,101.28,100.63,100.96,111
20140101|2013-10-10 08:30,10,100.95,101.15,100.93,101.13,18
20140101|2013-10-10 09:00,10,101.11,101.46,101.09,101.38,45
20140101|2013-10-10 09:30,10,101.51,102.19,101.51,102.14,58
20140101|2013-10-10 10:00,10,102.26,102.66,102.26,102.59,65
20140101|2013-10-10 10:30,10,102.6,102.65,102.36,102.52,22
20140101|2013-10-10 11:00,10,102.57,102.61,102.49,102.61,18
20140101|2013-10-10 11:30,10,102.69,102.71,102.69,102.71,2
20140101|2013-10-10 12:00,10,102.83,102.87,102.75,102.81,20
20140101|2013-10-10 12:30,10,102.75,102.81,102.67,102.67,9
20140101|2013-10-10 13:00,10,102.61,102.63,102.34,102.4,21
20140101|2013-10-10 13:30,10,102.31,102.31,102.31,102.31,2
20140101|2013-10-10 15:30,10,102.38,102.38,102.38,102.38,2
20140101|2013-10-10 19:30,11,102.2,102.2,102.2,102.2,3
20140101|2013-10-11 02:00,11,102.16,102.16,102.04,102.04,2
20140101|2013-10-11 02:30,11,102,102,101.71,101.71,3
20140101|2013-10-11 03:00,11,101.65,101.65,101.65,101.65,2
20140101|2013-10-11 03:30,11,101.28,101.32,101.28,101.32,7
20140101|2013-10-11 04:00,11,101.35,101.41,101.23,101.41,68
20140101|2013-10-11 04:30,11,101.41,101.41,101.3,101.3,4
20140101|2013-10-11 05:00,11,101.34,101.39,101.34,101.38,10
20140101|2013-10-11 06:00,11,101.51,101.51,101.51,101.51,1
20140101|2013-10-11 06:30,11,101.52,101.52,101.44,101.52,10
20140101|2013-10-11 07:00,11,101.53,101.6,101.52,101.57,8
20140101|2013-10-11 07:30,11,101.54,101.71,100.64,100.64,32
20140101|2013-10-11 08:00,11,100.54,100.95,100.54,100.77,64
20140101|2013-10-11 08:30,11,100.97,101.2,100.96,100.98,27
20140101|2013-10-11 09:00,11,101.06,101.6,100.89,101.57,69
20140101|2013-10-11 09:30,11,101.61,101.78,101.53,101.55,100
20140101|2013-10-11 10:00,11,101.3,101.3,101.02,101.02,70
20140101|2013-10-11 10:30,11,101.29,101.55,101.29,101.4,13
20140101|2013-10-11 11:00,11,101.43,101.47,101.32,101.37,19
20140101|2013-10-11 11:30,11,101.4,101.41,101.07,101.33,26
20140101|2013-10-11 12:00,11,101.22,101.22,101.1,101.15,13
20140101|2013-10-11 12:30,11,101.1,101.38,101.1,101.34,19
20140101|2013-10-11 13:00,11,101.29,101.87,101.29,101.81,15
20140101|2013-10-11 13:30,11,101.77,101.77,101.63,101.67,6
20140101|2013-10-11 14:00,11,101.62,101.62,101.62,101.62,1
20140101|2013-10-11 14:30,11,101.74,101.74,101.74,101.74,2
20140101|2013-10-11 15:00,11,101.75,101.75,101.64,101.68,18
20140101|2013-10-13 21:30,14,101.67,101.67,101.66,101.66,5
20140101|2013-10-14 02:00,14,102.03,102.17,102.03,102.17,8
20140101|2013-10-14 02:30,14,102.21,102.25,102.21,102.25,3
20140101|2013-10-14 03:30,14,102.3,102.3,102.3,102.3,5
20140101|2013-10-14 04:00,14,102.23,102.23,102.23,102.23,1
20140101|2013-10-14 04:30,14,102.02,102.02,101.69,101.69,2
20140101|2013-10-14 05:00,14,101.36,101.36,101.19,101.19,8
20140101|2013-10-14 05:30,14,101.1,101.17,101.03,101.17,8
20140101|2013-10-14 06:00,14,101.25,101.25,101.21,101.21,8
20140101|2013-10-14 06:30,14,101.13,101.28,101.13,101.28,5
20140101|2013-10-14 07:30,14,101.62,101.62,101.22,101.22,2
20140101|2013-10-14 08:00,14,101.23,101.41,101.05,101.4,11
20140101|2013-10-14 08:30,14,101.54,101.54,101.4,101.4,6
20140101|2013-10-14 09:00,14,101.38,101.38,101.21,101.3,6
20140101|2013-10-14 09:30,14,101.45,101.51,101.3,101.3,40
20140101|2013-10-14 10:00,14,101.39,101.39,101.34,101.34,2
20140101|2013-10-14 10:30,14,101.5,102.13,101.5,102.03,80
20140101|2013-10-14 11:00,14,102.05,102.43,102.03,102.2,95
20140101|2013-10-14 11:30,14,102.25,102.3,102.12,102.14,59
20140101|2013-10-14 12:00,14,102.19,102.22,102.19,102.22,7
20140101|2013-10-14 12:30,14,101.9,101.9,101.89,101.89,2
20140101|2013-10-14 13:00,14,102.2,102.31,102.2,102.31,3
20140101|2013-10-14 13:30,14,102.25,102.25,102.24,102.24,4
20140101|2013-10-14 14:00,14,102.05,102.05,102.05,102.05,2
20140101|2013-10-15 00:30,15,102.05,102.06,102.05,102.06,2
20140101|2013-10-15 01:00,15,101.97,101.97,101.97,101.97,1
20140101|2013-10-15 02:00,15,102.16,102.29,102.16,102.28,4
20140101|2013-10-15 02:30,15,102.19,102.19,102.19,102.19,1
20140101|2013-10-15 03:00,15,102.22,102.22,102.22,102.22,1
20140101|2013-10-15 03:30,15,101.87,101.87,101.62,101.62,6
20140101|2013-10-15 04:00,15,101.65,101.65,101.51,101.51,2
20140101|2013-10-15 04:30,15,101.8,101.8,101.8,101.8,1
20140101|2013-10-15 05:00,15,101.72,101.85,101.69,101.85,3
20140101|2013-10-15 05:30,15,101.73,101.73,101.73,101.73,1
20140101|2013-10-15 06:00,15,101.6,101.6,101.6,101.6,1
20140101|2013-10-15 06:30,15,101.65,101.65,101.6,101.6,15
20140101|2013-10-15 07:00,15,101.6,101.6,101.44,101.48,9
20140101|2013-10-15 07:30,15,101.51,101.51,101.51,101.51,1
20140101|2013-10-15 08:00,15,101.35,101.51,101.13,101.44,47
20140101|2013-10-15 08:30,15,101.42,101.65,101.37,101.39,79
20140101|2013-10-15 09:00,15,101.39,101.99,101.35,101.89,64
20140101|2013-10-15 09:30,15,101.89,101.91,101.79,101.79,11
20140101|2013-10-15 10:00,15,101.9,101.97,101.59,101.97,40
20140101|2013-10-15 10:30,15,101.95,102.05,101.79,101.82,14
20140101|2013-10-15 11:00,15,101.59,101.64,101.53,101.64,6
20140101|2013-10-15 11:30,15,101.63,101.71,101.63,101.7,83
20140101|2013-10-15 12:00,15,101.7,101.71,101.57,101.57,29
20140101|2013-10-15 12:30,15,101.56,101.64,101.42,101.42,14
20140101|2013-10-15 13:00,15,101.44,101.55,101.21,101.23,31
20140101|2013-10-15 13:30,15,101.18,101.18,101.12,101.15,6
20140101|2013-10-15 14:00,15,100.96,100.96,100.96,100.96,1
20140101|2013-10-15 14:30,15,101.05,101.05,101.05,101.05,1
20140101|2013-10-15 15:30,15,100.99,100.99,100.98,100.98,3
20140101|2013-10-15 16:00,15,100.92,100.92,100.92,100.92,3
20140101|2013-10-16 01:00,16,101.18,101.18,101.18,101.18,1
20140101|2013-10-16 02:00,16,101.27,101.4,101.27,101.4,5
20140101|2013-10-16 03:30,16,101.29,101.29,101.29,101.29,2
20140101|2013-10-16 04:00,16,101.43,101.43,101.43,101.43,1
20140101|2013-10-16 04:30,16,101.38,101.38,101.38,101.38,1
20140101|2013-10-16 05:00,16,101.23,101.23,101.23,101.23,4
20140101|2013-10-16 06:30,16,101.38,101.38,101.17,101.17,2
20140101|2013-10-16 07:00,16,101.08,101.11,100.93,100.94,146
20140101|2013-10-16 07:30,16,100.85,101.08,100.85,100.96,30
20140101|2013-10-16 08:00,16,100.87,101.48,100.87,101.48,48
20140101|2013-10-16 08:30,16,101.45,101.88,101.37,101.81,123
20140101|2013-10-16 09:00,16,101.85,102.04,101.71,101.8,86
20140101|2013-10-16 09:30,16,101.77,101.86,101.69,101.69,30
20140101|2013-10-16 10:00,16,101.76,102.49,101.76,102.28,69
20140101|2013-10-16 10:30,16,102.22,102.29,102.05,102.28,14
20140101|2013-10-16 11:00,16,102.13,102.68,102.13,102.5,87
20140101|2013-10-16 11:30,16,102.46,102.48,102.42,102.42,24
20140101|2013-10-16 12:00,16,102.41,102.85,102.41,102.74,36
20140101|2013-10-16 12:30,16,102.73,103.03,102.71,102.71,54
20140101|2013-10-16 13:00,16,102.77,102.8,102.27,102.35,154
20140101|2013-10-16 13:30,16,102.34,102.34,102.34,102.34,25
20140101|2013-10-16 14:00,16,102.3,102.3,102.3,102.3,3
20140101|2013-10-16 14:30,16,102.27,102.27,102.23,102.23,13
20140101|2013-10-16 15:00,16,102.22,102.22,102.22,102.22,1
20140101|2013-10-16 15:30,16,102.28,102.28,102.28,102.28,2
20140101|2013-10-17 00:00,17,102.25,102.25,102.08,102.08,4
20140101|2013-10-17 02:00,17,102.03,102.03,102.03,102.03,1
20140101|2013-10-17 02:30,17,101.87,101.87,101.81,101.81,5
20140101|2013-10-17 03:00,17,101.8,101.8,101.7,101.75,14
20140101|2013-10-17 04:00,17,101.68,101.74,101.68,101.74,19
20140101|2013-10-17 04:30,17,101.73,101.73,101.67,101.73,5
20140101|2013-10-17 05:00,17,101.87,101.87,101.87,101.87,1
20140101|2013-10-17 07:00,17,101.78,101.78,101.78,101.78,1
20140101|2013-10-17 07:30,17,101.49,101.49,101.32,101.32,9
20140101|2013-10-17 08:00,17,101.16,101.19,100.89,101.1,168
20140101|2013-10-17 08:30,17,101.13,101.32,100.9,100.9,109
20140101|2013-10-17 09:00,17,100.73,101.06,100.71,101.02,140
20140101|2013-10-17 09:30,17,101.02,101.12,100.72,100.72,202
20140101|2013-10-17 10:00,17,100.74,100.85,100.23,100.5,379
20140101|2013-10-17 10:30,17,100.55,100.61,100.25,100.6,45
20140101|2013-10-17 11:00,17,100.55,100.56,100.12,100.46,194
20140101|2013-10-17 11:30,17,100.34,100.52,100.24,100.44,54
20140101|2013-10-17 12:00,17,100.45,100.75,100.45,100.62,167
20140101|2013-10-17 12:30,17,100.66,100.67,100.32,100.45,71
20140101|2013-10-17 13:00,17,100.53,100.77,100.53,100.66,250
20140101|2013-10-17 13:30,17,100.67,100.67,100.59,100.59,13
20140101|2013-10-17 14:00,17,100.65,100.65,100.59,100.65,11
20140101|2013-10-17 14:30,17,100.59,100.68,100.59,100.68,2
20140101|2013-10-17 15:00,17,100.66,100.66,100.66,100.66,2
20140101|2013-10-17 15:30,17,100.64,100.64,100.64,100.64,1
20140101|2013-10-18 01:00,18,100.77,100.77,100.77,100.77,1
20140101|2013-10-18 02:00,18,100.67,100.67,100.61,100.67,3
20140101|2013-10-18 02:30,18,100.56,100.63,100.56,100.63,2
20140101|2013-10-18 03:00,18,100.57,100.57,100.57,100.57,2
20140101|2013-10-18 03:30,18,100.66,100.66,100.66,100.66,3
20140101|2013-10-18 04:00,18,100.64,100.64,100.64,100.64,1
20140101|2013-10-18 05:00,18,100.9,101.01,100.9,101.01,5
20140101|2013-10-18 05:30,18,100.98,100.98,100.89,100.97,10
20140101|2013-10-18 06:00,18,101.13,101.5,101.13,101.5,68
20140101|2013-10-18 06:30,18,101.5,101.65,101.47,101.47,12
20140101|2013-10-18 07:00,18,101.52,101.52,101.37,101.37,25
20140101|2013-10-18 07:30,18,101.42,101.5,101.42,101.5,5
20140101|2013-10-18 08:00,18,101.68,101.77,101.2,101.21,126
20140101|2013-10-18 08:30,18,101.16,101.24,100.76,101.1,61
20140101|2013-10-18 09:00,18,101.03,101.21,101.01,101.08,45
20140101|2013-10-18 09:30,18,101.07,101.2,100.95,101.15,34
20140101|2013-10-18 10:00,18,101.17,101.31,101.17,101.19,62
20140101|2013-10-18 10:30,18,101.13,101.16,100.91,100.91,115
20140101|2013-10-18 11:00,18,100.78,101.02,100.74,101.02,18
20140101|2013-10-18 11:30,18,101.03,101.14,101.03,101.14,21
20140101|2013-10-18 12:00,18,101.18,101.22,101.04,101.09,45
20140101|2013-10-18 12:30,18,101.11,101.19,101.07,101.11,32
20140101|2013-10-18 13:00,18,101.07,101.07,100.71,101.02,56
20140101|2013-10-18 13:30,18,101.02,101.06,100.99,100.99,12
20140101|2013-10-18 14:00,18,100.96,100.96,100.96,100.96,2
20140101|2013-10-18 14:30,18,101.04,101.05,101,101,6
20140101|2013-10-20 22:30,21,100.99,100.99,100.99,100.99,1
20140101|2013-10-21 00:30,21,101,101,101,101,1
20140101|2013-10-21 02:00,21,100.73,100.86,100.64,100.64,4
20140101|2013-10-21 02:30,21,100.59,100.59,100.59,100.59,4
20140101|2013-10-21 03:00,21,100.49,100.61,100.48,100.61,5
20140101|2013-10-21 03:30,21,100.48,100.48,100.28,100.41,49
20140101|2013-10-21 04:00,21,100.39,100.39,100.31,100.31,55
20140101|2013-10-21 04:30,21,100.28,100.28,100.23,100.23,20
20140101|2013-10-21 05:00,21,100.13,100.15,100.05,100.12,20
20140101|2013-10-21 05:30,21,100.18,100.18,100.18,100.18,2
20140101|2013-10-21 06:00,21,100.17,100.29,100.17,100.21,11
20140101|2013-10-21 06:30,21,100.21,100.22,99.99,100.07,49
20140101|2013-10-21 07:00,21,99.94,99.94,99.82,99.83,10
20140101|2013-10-21 07:30,21,99.95,100.07,99.86,99.9,45
20140101|2013-10-21 08:00,21,99.85,100.51,99.85,100.51,61
20140101|2013-10-21 08:30,21,100.5,100.65,100.32,100.41,45
20140101|2013-10-21 09:00,21,100.44,100.45,100.34,100.44,125
20140101|2013-10-21 09:30,21,100.56,100.57,100.08,100.26,140
20140101|2013-10-21 10:00,21,100.21,100.21,100.07,100.13,23
20140101|2013-10-21 10:30,21,100.06,100.14,99.96,99.97,130
20140101|2013-10-21 11:00,21,100.03,100.14,100.03,100.11,28
20140101|2013-10-21 11:30,21,100.09,100.1,99.98,100.01,9
20140101|2013-10-21 12:00,21,99.99,99.99,99.47,99.54,85
20140101|2013-10-21 12:30,21,99.62,99.81,99.62,99.81,19
20140101|2013-10-21 13:00,21,99.81,99.85,99.69,99.8,51
20140101|2013-10-21 13:30,21,99.88,99.88,99.74,99.76,8
20140101|2013-10-21 14:00,21,99.73,99.73,99.73,99.73,2
20140101|2013-10-21 14:30,21,99.77,99.85,99.77,99.82,33
20140101|2013-10-21 19:30,22,99.64,99.67,99.64,99.67,2
20140101|2013-10-22 00:00,22,99.51,99.51,99.51,99.51,1
20140101|2013-10-22 00:30,22,99.54,99.54,99.54,99.54,1
20140101|2013-10-22 02:00,22,99.46,99.48,99.46,99.48,3
20140101|2013-10-22 02:30,22,99.57,99.7,99.57,99.7,23
20140101|2013-10-22 03:00,22,99.67,99.67,99.5,99.52,10
20140101|2013-10-22 03:30,22,99.43,99.54,99.43,99.53,15
20140101|2013-10-22 04:00,22,99.46,99.5,99.46,99.5,65
20140101|2013-10-22 04:30,22,99.46,99.54,99.46,99.46,11
20140101|2013-10-22 05:00,22,99.54,99.57,99.53,99.57,7
20140101|2013-10-22 05:30,22,99.5,99.57,99.49,99.57,16
20140101|2013-10-22 06:00,22,99.62,99.62,99.58,99.58,5
20140101|2013-10-22 06:30,22,99.52,99.53,99.52,99.53,3
20140101|2013-10-22 07:00,22,99.51,99.66,99.5,99.61,8
20140101|2013-10-22 07:30,22,99.51,100,99.46,99.77,77
20140101|2013-10-22 08:00,22,99.93,99.93,99.64,99.75,16
20140101|2013-10-22 08:30,22,99.84,100.11,99.71,100.01,28
20140101|2013-10-22 09:00,22,100.11,100.31,100.02,100.14,30
20140101|2013-10-22 09:30,22,100.11,100.13,99.15,99.24,127
20140101|2013-10-22 10:00,22,99.24,99.32,98.8,98.95,276
20140101|2013-10-22 10:30,22,98.89,99.38,98.89,99.33,18
20140101|2013-10-22 11:00,22,99.31,99.31,99.06,99.12,19
20140101|2013-10-22 11:30,22,99.03,99.03,98.98,98.98,2
20140101|2013-10-22 12:00,22,98.96,99.01,98.63,98.71,101
20140101|2013-10-22 12:30,22,98.68,98.69,98.4,98.56,114
20140101|2013-10-22 13:00,22,98.51,98.62,98.32,98.48,407
20140101|2013-10-22 13:30,22,98.49,98.67,98.47,98.67,22
20140101|2013-10-22 14:00,22,98.52,98.52,98.48,98.48,2
20140101|2013-10-22 14:30,22,98.43,98.43,98.43,98.43,1
20140101|2013-10-22 15:00,22,98.48,98.48,98.48,98.48,49
20140101|2013-10-22 22:00,23,98.06,98.06,98.06,98.06,1
20140101|2013-10-22 23:00,23,98.05,98.05,98.05,98.05,1
20140101|2013-10-22 23:30,23,98,98,98,98,1
20140101|2013-10-23 01:00,23,98.03,98.03,97.98,97.98,4
20140101|2013-10-23 01:30,23,98.05,98.05,98.05,98.05,4
20140101|2013-10-23 02:00,23,97.94,98.05,97.94,98,27
20140101|2013-10-23 02:30,23,97.85,97.94,97.85,97.85,107
20140101|2013-10-23 03:00,23,97.81,97.81,97.63,97.65,30
20140101|2013-10-23 03:30,23,97.69,97.73,97.61,97.61,19
20140101|2013-10-23 04:00,23,97.57,97.57,97.35,97.45,23
20140101|2013-10-23 04:30,23,97.5,97.5,97.35,97.35,4
20140101|2013-10-23 05:00,23,97.37,97.43,97.29,97.29,28
20140101|2013-10-23 05:30,23,97.12,97.12,96.93,96.93,33
20140101|2013-10-23 06:00,23,97,97.21,97,97.15,40
20140101|2013-10-23 06:30,23,97.13,97.24,97.13,97.14,18
20140101|2013-10-23 07:00,23,97.11,97.11,96.55,96.76,39
20140101|2013-10-23 07:30,23,96.86,96.98,96.67,96.67,91
20140101|2013-10-23 08:00,23,96.87,96.94,96.5,96.54,72
20140101|2013-10-23 08:30,23,96.76,96.8,96.52,96.66,89
20140101|2013-10-23 09:00,23,96.69,96.91,96.38,96.79,306
20140101|2013-10-23 09:30,23,96.47,96.68,96.39,96.66,23
20140101|2013-10-23 10:00,23,96.64,96.82,96.41,96.82,85
20140101|2013-10-23 10:30,23,96.89,97.26,96.89,97.24,191
20140101|2013-10-23 11:00,23,97.19,97.21,96.87,97,54
20140101|2013-10-23 11:30,23,96.98,97.22,96.84,97.22,21
20140101|2013-10-23 12:00,23,97.17,97.48,97.06,97.48,23
20140101|2013-10-23 12:30,23,97.41,97.49,97.16,97.44,95
20140101|2013-10-23 13:00,23,97.34,97.59,96.98,97.01,69
20140101|2013-10-23 13:30,23,97.04,97.05,96.96,97.05,5
20140101|2013-10-23 14:00,23,97.02,97.02,96.9,96.96,16
20140101|2013-10-23 14:30,23,96.95,97.09,96.95,97.09,18
20140101|2013-10-23 15:00,23,97.11,97.25,97.11,97.25,6
20140101|2013-10-23 15:30,23,97.3,97.32,97.3,97.3,10
20140101|2013-10-23 16:00,23,97.3,97.3,97.26,97.26,4
20140101|2013-10-23 21:30,24,97.57,97.57,97.57,97.57,1
20140101|2013-10-23 22:00,24,97.6,97.6,97.6,97.6,1
20140101|2013-10-23 23:00,24,97.6,97.6,97.59,97.59,2
20140101|2013-10-24 00:00,24,97.63,97.63,97.63,97.63,10
20140101|2013-10-24 01:00,24,97.56,97.56,97.5,97.5,3
20140101|2013-10-24 01:30,24,97.56,97.74,97.55,97.74,9
20140101|2013-10-24 02:00,24,97.74,97.8,97.63,97.72,26
20140101|2013-10-24 02:30,24,97.6,97.72,97.52,97.72,24
20140101|2013-10-24 03:00,24,97.57,97.57,97.31,97.37,26
20140101|2013-10-24 03:30,24,97.42,97.6,97.42,97.59,23
20140101|2013-10-24 04:00,24,97.58,97.7,97.55,97.55,13
20140101|2013-10-24 04:30,24,97.28,97.3,97.28,97.3,5
20140101|2013-10-24 05:00,24,97.27,97.47,97.22,97.47,21
20140101|2013-10-24 06:00,24,97.39,97.51,97.39,97.41,7
20140101|2013-10-24 06:30,24,97.26,97.26,97,97,9
20140101|2013-10-24 07:00,24,96.94,97.21,96.94,97.21,8
20140101|2013-10-24 07:30,24,96.9,96.9,96.73,96.73,119
20140101|2013-10-24 08:00,24,96.7,96.85,96.14,96.37,159
20140101|2013-10-24 08:30,24,96.44,96.49,96.31,96.41,33
20140101|2013-10-24 09:00,24,96.32,96.4,96.25,96.4,10
20140101|2013-10-24 09:30,24,96.48,96.67,96.29,96.64,37
20140101|2013-10-24 10:00,24,96.69,96.69,96.49,96.65,140
20140101|2013-10-24 10:30,24,96.66,96.77,96.47,96.77,94
20140101|2013-10-24 11:00,24,96.72,97.02,96.72,97.02,38
20140101|2013-10-24 11:30,24,96.97,97.36,96.91,97.11,145
20140101|2013-10-24 12:00,24,97.18,97.26,96.99,97.18,192
20140101|2013-10-24 12:30,24,97.2,97.37,97.06,97.15,52
20140101|2013-10-24 13:00,24,97.23,97.36,97.16,97.26,295
20140101|2013-10-24 13:30,24,97.25,97.25,97.1,97.15,41
20140101|2013-10-24 14:00,24,97.18,97.19,97.17,97.17,3
20140101|2013-10-24 14:30,24,97.2,97.22,97.17,97.21,5
20140101|2013-10-24 15:30,24,97.2,97.3,97.2,97.3,4
20140101|2013-10-24 20:00,25,97.39,97.39,97.39,97.39,2
20140101|2013-10-25 01:00,25,97.24,97.24,97.2,97.2,2
20140101|2013-10-25 01:30,25,97.2,97.2,97.2,97.2,4
20140101|2013-10-25 02:00,25,97.19,97.2,97.13,97.13,8
20140101|2013-10-25 02:30,25,97.39,97.39,97.39,97.39,5
20140101|2013-10-25 03:00,25,97.3,97.33,97.3,97.33,5
20140101|2013-10-25 03:30,25,97.43,97.55,97.42,97.53,54
20140101|2013-10-25 04:00,25,97.5,97.5,97.47,97.48,38
20140101|2013-10-25 04:30,25,97.5,97.5,97.5,97.5,30
20140101|2013-10-25 05:00,25,97.53,97.67,97.53,97.67,8
20140101|2013-10-25 05:30,25,97.61,97.61,97.61,97.61,2
20140101|2013-10-25 06:00,25,97.7,97.77,97.54,97.54,6
20140101|2013-10-25 06:30,25,97.51,97.57,97.41,97.41,6
20140101|2013-10-25 07:00,25,97.42,97.57,97.42,97.57,4
20140101|2013-10-25 07:30,25,97.73,97.8,97.55,97.55,48
20140101|2013-10-25 08:00,25,97.45,97.46,97.2,97.36,107
20140101|2013-10-25 08:30,25,97.32,97.86,97.27,97.83,39
20140101|2013-10-25 09:00,25,97.9,98,97.63,97.65,37
20140101|2013-10-25 09:30,25,97.69,97.69,97.57,97.63,22
20140101|2013-10-25 10:00,25,97.64,97.73,97.45,97.65,74
20140101|2013-10-25 10:30,25,97.65,97.68,97.53,97.64,25
20140101|2013-10-25 11:00,25,97.75,97.83,97.6,97.64,259
20140101|2013-10-25 11:30,25,97.74,97.84,97.7,97.79,191
20140101|2013-10-25 12:00,25,97.85,98.03,97.82,97.88,31
20140101|2013-10-25 12:30,25,97.94,98.05,97.91,98.01,25
20140101|2013-10-25 13:00,25,98.07,98.12,97.81,97.98,127
20140101|2013-10-25 13:30,25,97.98,97.98,97.89,97.91,19
20140101|2013-10-25 14:00,25,98,98,98,98,1
20140101|2013-10-25 14:30,25,98.1,98.16,98.07,98.07,7
20140101|2013-10-25 15:00,25,98.07,98.07,98.07,98.07,2
20140101|2013-10-25 15:30,25,98.01,98.02,98.01,98.02,5
20140101|2013-10-25 16:00,25,98.07,98.07,98.07,98.07,1
20140101|2013-10-27 18:00,28,97.81,97.81,97.81,97.81,1
20140101|2013-10-28 00:30,28,97.74,97.74,97.74,97.74,1
20140101|2013-10-28 02:30,28,97.9,97.92,97.9,97.92,4
20140101|2013-10-28 03:00,28,97.83,97.88,97.83,97.88,2
20140101|2013-10-28 03:30,28,97.91,97.94,97.91,97.94,2
20140101|2013-10-28 04:00,28,98.08,98.14,98.08,98.14,15
20140101|2013-10-28 05:00,28,97.99,98.03,97.99,98.02,9
20140101|2013-10-28 05:30,28,97.93,97.98,97.89,97.98,37
20140101|2013-10-28 06:00,28,97.9,97.9,97.8,97.81,10
20140101|2013-10-28 06:30,28,97.72,97.95,97.72,97.94,15
20140101|2013-10-28 07:00,28,97.9,97.9,97.6,97.6,18
20140101|2013-10-28 07:30,28,97.7,97.83,97.7,97.76,24
20140101|2013-10-28 08:00,28,97.71,98.44,97.55,98.03,120
20140101|2013-10-28 08:30,28,97.92,98.12,97.88,98.12,56
20140101|2013-10-28 09:00,28,98.05,98.3,98.04,98.3,39
20140101|2013-10-28 09:30,28,98.2,98.85,98.2,98.64,67
20140101|2013-10-28 10:00,28,98.63,98.88,98.63,98.73,37
20140101|2013-10-28 10:30,28,98.64,98.65,98.47,98.56,34
20140101|2013-10-28 11:00,28,98.64,98.68,98.55,98.57,15
20140101|2013-10-28 11:30,28,98.32,98.47,98.32,98.42,26
20140101|2013-10-28 12:00,28,98.43,98.63,98.43,98.55,16
20140101|2013-10-28 12:30,28,98.59,98.75,98.59,98.75,14
20140101|2013-10-28 13:00,28,98.79,98.9,98.54,98.9,69
20140101|2013-10-28 13:30,28,98.86,98.93,98.84,98.9,50
20140101|2013-10-28 14:00,28,98.89,98.91,98.78,98.78,17
20140101|2013-10-28 14:30,28,98.78,98.79,98.71,98.78,112
20140101|2013-10-28 15:00,28,98.77,98.81,98.69,98.73,147
20140101|2013-10-28 15:30,28,98.7,98.72,98.68,98.68,17
20140101|2013-10-28 16:00,28,98.67,98.76,98.65,98.76,8
20140101|2013-10-28 19:00,29,98.49,98.49,98.47,98.47,6
20140101|2013-10-28 20:00,29,98.44,98.54,98.44,98.54,3
20140101|2013-10-28 20:30,29,98.54,98.54,98.54,98.54,1
20140101|2013-10-29 03:00,29,98.35,98.43,98.35,98.43,2
20140101|2013-10-29 03:30,29,98.44,98.47,98.44,98.45,5
20140101|2013-10-29 04:00,29,98.46,98.54,98.44,98.52,5
20140101|2013-10-29 04:30,29,98.37,98.45,98.37,98.45,2
20140101|2013-10-29 05:00,29,98.41,98.5,98.41,98.5,4
20140101|2013-10-29 05:30,29,98.33,98.33,98.28,98.28,5
20140101|2013-10-29 06:00,29,98.25,98.37,98.25,98.37,3
20140101|2013-10-29 06:30,29,98.26,98.26,98.26,98.26,4
20140101|2013-10-29 07:00,29,98.23,98.27,98.1,98.26,9
20140101|2013-10-29 07:30,29,98.26,98.38,98.26,98.36,8
20140101|2013-10-29 08:00,29,98.24,98.45,98.01,98.3,130
20140101|2013-10-29 08:30,29,98.4,98.57,98.36,98.36,25
20140101|2013-10-29 09:00,29,98.33,98.59,98.33,98.34,42
20140101|2013-10-29 09:30,29,98.48,98.6,98.45,98.45,17
20140101|2013-10-29 10:00,29,98.52,98.52,98.37,98.37,42
20140101|2013-10-29 10:30,29,98.31,98.44,98.3,98.44,19
20140101|2013-10-29 11:00,29,98.44,98.52,98.35,98.39,22
20140101|2013-10-29 11:30,29,98.45,98.48,98.37,98.37,11
20140101|2013-10-29 12:00,29,98.37,98.53,98.32,98.32,59
20140101|2013-10-29 12:30,29,98.24,98.29,98.09,98.26,39
20140101|2013-10-29 13:00,29,98.23,98.48,98.21,98.45,113
20140101|2013-10-29 13:30,29,98.45,98.54,98.37,98.38,68
20140101|2013-10-29 14:00,29,98.39,98.46,98.36,98.46,4
20140101|2013-10-29 14:30,29,98.39,98.45,98.39,98.45,5
20140101|2013-10-29 15:30,29,98.25,98.25,98,98,22
20140101|2013-10-29 16:00,29,98.03,98.03,97.91,97.91,12
20140101|2013-10-29 19:30,30,97.85,97.85,97.85,97.85,1
20140101|2013-10-30 00:00,30,97.93,97.93,97.93,97.93,1
20140101|2013-10-30 01:30,30,97.93,97.93,97.93,97.93,1
20140101|2013-10-30 02:00,30,97.9,97.91,97.9,97.91,7
20140101|2013-10-30 02:30,30,97.88,97.89,97.84,97.86,4
20140101|2013-10-30 03:00,30,97.9,97.93,97.89,97.89,5
20140101|2013-10-30 03:30,30,97.8,97.8,97.8,97.8,1
20140101|2013-10-30 04:00,30,97.77,97.81,97.77,97.81,3
20140101|2013-10-30 04:30,30,97.82,97.82,97.82,97.82,2
20140101|2013-10-30 05:00,30,97.77,97.89,97.7,97.7,26
20140101|2013-10-30 05:30,30,97.74,97.76,97.69,97.69,46
20140101|2013-10-30 06:00,30,97.67,97.68,97.41,97.42,19
20140101|2013-10-30 06:30,30,97.4,97.5,97.3,97.5,41
20140101|2013-10-30 07:00,30,97.49,97.55,97.48,97.55,6
20140101|2013-10-30 07:30,30,97.53,97.55,97.4,97.55,10
20140101|2013-10-30 08:00,30,97.54,97.7,97.46,97.46,16
20140101|2013-10-30 08:30,30,97.51,97.62,97.5,97.59,26
20140101|2013-10-30 09:00,30,97.52,97.56,97.33,97.38,40
20140101|2013-10-30 09:30,30,97.4,97.64,97.08,97.57,87
20140101|2013-10-30 10:00,30,97.6,97.65,97.52,97.6,117
20140101|2013-10-30 10:30,30,97.65,97.7,97.55,97.55,42
20140101|2013-10-30 11:00,30,97.65,97.65,97.21,97.3,63
20140101|2013-10-30 11:30,30,97.33,97.44,97.33,97.38,31
20140101|2013-10-30 12:00,30,97.43,97.48,97.3,97.39,15
20140101|2013-10-30 12:30,30,97.3,97.36,97.1,97.12,222
20140101|2013-10-30 13:00,30,97.08,97.17,96.91,97.08,180
20140101|2013-10-30 13:30,30,97.03,97.27,97.03,97.27,33
20140101|2013-10-30 14:00,30,97.18,97.2,96.99,97.1,16
20140101|2013-10-30 14:30,30,97.09,97.09,96.93,96.99,10
20140101|2013-10-30 15:00,30,97.05,97.05,97.05,97.05,2
20140101|2013-10-30 16:00,30,96.93,96.94,96.9,96.9,24
20140101|2013-10-30 19:00,31,96.9,96.9,96.9,96.9,98
20140101|2013-10-30 19:30,31,96.88,96.88,96.88,96.88,5
20140101|2013-10-30 20:30,31,96.96,96.96,96.96,96.96,2
20140101|2013-10-30 22:00,31,96.9,96.91,96.79,96.79,3
20140101|2013-10-31 02:00,31,97.03,97.03,97.03,97.03,2
20140101|2013-10-31 03:00,31,96.97,97.01,96.97,97.01,3
20140101|2013-10-31 03:30,31,96.86,96.86,96.85,96.85,4
20140101|2013-10-31 04:00,31,96.9,97.06,96.83,97.06,21
20140101|2013-10-31 04:30,31,97.08,97.17,97.08,97.11,8
20140101|2013-10-31 05:00,31,97.11,97.12,97.03,97.03,7
20140101|2013-10-31 05:30,31,97.07,97.07,97.06,97.06,2
20140101|2013-10-31 06:00,31,97.18,97.18,97.11,97.16,39
20140101|2013-10-31 06:30,31,97.17,97.17,96.66,96.75,118
20140101|2013-10-31 07:00,31,96.66,96.76,96.45,96.48,24
20140101|2013-10-31 07:30,31,96.45,96.59,96.39,96.48,31
20140101|2013-10-31 08:00,31,96.49,96.79,96.49,96.73,124
20140101|2013-10-31 08:30,31,96.79,97.26,96.73,96.73,273
20140101|2013-10-31 09:00,31,96.6,96.72,96.5,96.72,342
20140101|2013-10-31 09:30,31,96.64,96.71,96.45,96.71,51
20140101|2013-10-31 10:00,31,96.67,96.69,96.5,96.56,85
20140101|2013-10-31 10:30,31,96.55,96.6,96.44,96.55,21
20140101|2013-10-31 11:00,31,96.61,96.61,96.31,96.57,102
20140101|2013-10-31 11:30,31,96.52,96.77,96.52,96.76,47
20140101|2013-10-31 12:00,31,96.79,97.1,96.79,96.98,91
20140101|2013-10-31 12:30,31,97,97.06,96.74,96.81,50
20140101|2013-10-31 13:00,31,96.81,97.07,96.58,96.6,125
20140101|2013-10-31 13:30,31,96.59,96.61,96.48,96.56,20
20140101|2013-10-31 14:00,31,96.59,96.59,96.52,96.54,8
20140101|2013-10-31 14:30,31,96.62,96.63,96.62,96.62,4
20140101|2013-10-31 15:00,31,96.53,96.55,96.51,96.55,4
20140101|2013-10-31 16:00,31,96.55,96.55,96.53,96.54,10
20140101|2013-10-31 22:00,1,96.61,96.61,96.61,96.61,2
20140101|2013-11-01 01:00,1,96.89,96.89,96.8,96.8,6
20140101|2013-11-01 01:30,1,96.79,96.79,96.79,96.79,2
20140101|2013-11-01 03:00,1,96.78,96.78,96.78,96.78,1
20140101|2013-11-01 03:30,1,96.9,96.9,96.9,96.9,1
20140101|2013-11-01 04:00,1,96.77,96.77,96.77,96.77,2
20140101|2013-11-01 05:00,1,96.68,96.7,96.63,96.63,6
20140101|2013-11-01 05:30,1,96.59,96.59,96.59,96.59,1
20140101|2013-11-01 06:00,1,96.5,96.5,96.45,96.5,20
20140101|2013-11-01 06:30,1,96.51,96.52,96.15,96.15,22
20140101|2013-11-01 07:00,1,96.1,96.1,95.87,95.99,228
20140101|2013-11-01 07:30,1,95.94,95.99,95.87,95.98,60
20140101|2013-11-01 08:00,1,95.87,95.87,95.72,95.8,49
20140101|2013-11-01 08:30,1,95.79,95.79,95.4,95.46,59
20140101|2013-11-01 09:00,1,95.43,95.48,95.25,95.37,247
20140101|2013-11-01 09:30,1,95.46,95.6,95.28,95.31,195
20140101|2013-11-01 10:00,1,95.21,95.26,94.99,94.99,40
20140101|2013-11-01 10:30,1,95.17,95.36,95.06,95.36,59
20140101|2013-11-01 11:00,1,95.35,95.35,95.12,95.27,263
20140101|2013-11-01 11:30,1,95.48,95.48,95.32,95.36,268
20140101|2013-11-01 12:00,1,95.32,95.36,95.25,95.36,42
20140101|2013-11-01 12:30,1,95.25,95.32,95.18,95.23,50
20140101|2013-11-01 13:00,1,95.28,95.39,94.91,94.99,349
20140101|2013-11-01 13:30,1,94.94,95,94.77,94.77,14
20140101|2013-11-01 14:00,1,94.78,94.93,94.77,94.93,13
20140101|2013-11-01 14:30,1,94.93,95.06,94.93,95.06,133
20140101|2013-11-01 15:00,1,95,95.03,94.97,94.97,24
20140101|2013-11-01 15:30,1,95,95,95,95,5
20140101|2013-11-03 20:00,4,95.05,95.05,95.03,95.03,40
20140101|2013-11-03 20:30,4,94.98,94.98,94.98,94.98,5
20140101|2013-11-03 21:00,4,95.03,95.03,94.96,94.96,25
20140101|2013-11-03 22:00,4,94.95,94.96,94.9,94.9,110
20140101|2013-11-04 00:30,4,95,95,94.99,94.99,10
20140101|2013-11-04 01:00,4,95.19,95.19,95.19,95.19,1
20140101|2013-11-04 02:00,4,95.1,95.1,95.1,95.1,1
20140101|2013-11-04 02:30,4,95.12,95.2,95.12,95.2,2
20140101|2013-11-04 03:00,4,95.19,95.19,95.19,95.19,1
20140101|2013-11-04 03:30,4,95.17,95.2,95.17,95.2,19
20140101|2013-11-04 04:00,4,95.21,95.21,95.21,95.21,1
20140101|2013-11-04 04:30,4,95.08,95.09,95.03,95.03,18
20140101|2013-11-04 05:00,4,94.98,95.01,94.98,95.01,4
20140101|2013-11-04 05:30,4,94.83,94.94,94.82,94.94,6
20140101|2013-11-04 06:00,4,94.81,94.95,94.5,94.56,30
20140101|2013-11-04 06:30,4,94.58,94.65,94.58,94.65,47
20140101|2013-11-04 07:00,4,94.55,94.58,94.5,94.5,25
20140101|2013-11-04 07:30,4,94.5,94.63,94.5,94.55,3
20140101|2013-11-04 08:00,4,94.71,94.96,94.58,94.81,109
20140101|2013-11-04 08:30,4,94.81,95.04,94.73,95.04,116
20140101|2013-11-04 09:00,4,95.14,95.42,95,95.03,89
20140101|2013-11-04 09:30,4,95.05,95.15,94.95,94.96,8
20140101|2013-11-04 10:00,4,94.93,94.97,94.85,94.9,24
20140101|2013-11-04 10:30,4,94.83,94.85,94.74,94.82,14
20140101|2013-11-04 11:00,4,94.88,95.25,94.88,95.13,21
20140101|2013-11-04 11:30,4,95.1,95.13,95.01,95.06,12
20140101|2013-11-04 12:00,4,94.99,95.13,94.93,95.13,18
20140101|2013-11-04 12:30,4,95.15,95.21,95.15,95.21,9
20140101|2013-11-04 13:00,4,95.31,95.31,94.92,94.95,27
20140101|2013-11-04 13:30,4,94.95,94.99,94.93,94.93,9
20140101|2013-11-04 14:00,4,94.91,94.91,94.81,94.81,17
20140101|2013-11-04 14:30,4,94.8,94.8,94.79,94.79,16
20140101|2013-11-04 16:00,4,94.88,94.88,94.88,94.88,1
20140101|2013-11-04 20:30,5,95.01,95.01,95.01,95.01,1
20140101|2013-11-05 01:00,5,95.12,95.12,95,95,4
20140101|2013-11-05 02:00,5,94.8,94.8,94.76,94.76,2
20140101|2013-11-05 03:00,5,94.81,94.9,94.81,94.85,31
20140101|2013-11-05 03:30,5,94.82,94.82,94.82,94.82,1
20140101|2013-11-05 04:30,5,94.82,94.82,94.65,94.66,28
20140101|2013-11-05 06:00,5,94.61,94.74,94.61,94.71,13
20140101|2013-11-05 06:30,5,94.74,94.74,94.73,94.73,2
20140101|2013-11-05 07:00,5,94.71,94.71,94.71,94.71,50
20140101|2013-11-05 07:30,5,94.53,94.53,94.48,94.48,3
20140101|2013-11-05 08:00,5,94.39,94.5,94.32,94.46,35
20140101|2013-11-05 08:30,5,94.45,94.58,94.21,94.27,127
20140101|2013-11-05 09:00,5,94.24,94.27,93.96,94.01,223
20140101|2013-11-05 09:30,5,94.08,94.12,94.05,94.05,19
20140101|2013-11-05 10:00,5,94.02,94.06,93.8,93.9,28
20140101|2013-11-05 10:30,5,93.76,93.98,93.76,93.98,67
20140101|2013-11-05 11:00,5,93.88,93.93,93.88,93.93,14
20140101|2013-11-05 11:30,5,93.89,93.89,93.49,93.54,52
20140101|2013-11-05 12:00,5,93.47,93.72,93.47,93.71,170
20140101|2013-11-05 12:30,5,93.68,93.81,93.6,93.81,54
20140101|2013-11-05 13:00,5,93.78,93.79,93.65,93.75,125
20140101|2013-11-05 13:30,5,93.76,93.82,93.73,93.75,50
20140101|2013-11-05 14:00,5,93.75,93.8,93.72,93.72,10
20140101|2013-11-05 14:30,5,93.75,93.75,93.73,93.75,8
20140101|2013-11-05 15:00,5,93.71,93.74,93.71,93.74,2
20140101|2013-11-05 15:30,5,93.78,93.95,93.78,93.91,16
20140101|2013-11-06 00:00,6,94.3,94.3,94.3,94.3,1
20140101|2013-11-06 01:30,6,94.2,94.2,94.2,94.2,2
20140101|2013-11-06 02:00,6,94.25,94.31,94.25,94.31,7
20140101|2013-11-06 02:30,6,94.3,94.38,94.3,94.38,23
20140101|2013-11-06 03:00,6,94.48,94.56,94.44,94.52,119
20140101|2013-11-06 03:30,6,94.59,94.59,94.52,94.53,4
20140101|2013-11-06 04:00,6,94.47,94.47,94.47,94.47,4
20140101|2013-11-06 04:30,6,94.35,94.37,94.35,94.37,6
20140101|2013-11-06 05:00,6,94.42,94.55,94.42,94.55,3
20140101|2013-11-06 05:30,6,94.54,94.54,94.54,94.54,3
20140101|2013-11-06 06:00,6,94.44,94.44,94.42,94.42,2
20140101|2013-11-06 06:30,6,94.39,94.39,94.3,94.3,39
20140101|2013-11-06 07:00,6,94.31,94.36,94.25,94.35,23
20140101|2013-11-06 07:30,6,94.4,94.4,94.08,94.11,17
20140101|2013-11-06 08:00,6,94.16,94.3,94.04,94.3,129
20140101|2013-11-06 08:30,6,94.4,94.65,94.35,94.65,54
20140101|2013-11-06 09:00,6,94.65,94.87,94.65,94.75,67
20140101|2013-11-06 09:30,6,94.92,95.11,94.7,94.95,241
20140101|2013-11-06 10:00,6,94.9,95.41,94.81,95.3,201
20140101|2013-11-06 10:30,6,95.32,95.49,95.22,95.32,101
20140101|2013-11-06 11:00,6,95.34,95.5,95.29,95.5,96
20140101|2013-11-06 11:30,6,95.53,95.55,95.36,95.4,45
20140101|2013-11-06 12:00,6,95.44,95.51,95.35,95.51,67
20140101|2013-11-06 12:30,6,95.51,95.58,95.37,95.51,94
20140101|2013-11-06 13:00,6,95.51,95.73,95.08,95.08,153
20140101|2013-11-06 13:30,6,95.07,95.21,95.07,95.16,48
20140101|2013-11-06 14:00,6,95.11,95.21,95.11,95.19,11
20140101|2013-11-06 14:30,6,95.15,95.21,95.15,95.19,23
20140101|2013-11-06 15:00,6,95.14,95.21,95.14,95.21,2
20140101|2013-11-06 15:30,6,95.21,95.25,95.19,95.22,103
20140101|2013-11-06 16:00,6,95.19,95.3,95.19,95.3,52
20140101|2013-11-06 20:00,7,95.33,95.33,95.33,95.33,1
20140101|2013-11-06 21:00,7,95.3,95.3,95.3,95.3,1
20140101|2013-11-06 22:00,7,95.25,95.25,95.25,95.25,5
20140101|2013-11-06 22:30,7,95.24,95.26,95.11,95.11,85
20140101|2013-11-06 23:00,7,95.08,95.08,95.08,95.08,1
20140101|2013-11-07 01:00,7,95.15,95.15,95.09,95.09,3
20140101|2013-11-07 01:30,7,95.08,95.11,95.06,95.11,6
20140101|2013-11-07 02:00,7,95.27,95.29,94.92,94.92,40
20140101|2013-11-07 02:30,7,94.99,94.99,94.99,94.99,2
20140101|2013-11-07 03:00,7,94.93,95.03,94.88,95.02,16
20140101|2013-11-07 03:30,7,95.1,95.24,95.09,95.22,11
20140101|2013-11-07 04:00,7,95.25,95.47,95.25,95.47,93
20140101|2013-11-07 04:30,7,95.4,95.53,95.34,95.34,29
20140101|2013-11-07 05:00,7,95.43,95.46,95.34,95.46,10
20140101|2013-11-07 06:00,7,95.41,95.41,95.33,95.35,16
20140101|2013-11-07 06:30,7,95.39,95.47,95.2,95.21,6
20140101|2013-11-07 07:00,7,95.41,95.62,95.23,95.31,25
20140101|2013-11-07 07:30,7,95.28,95.28,94.46,94.62,138
20140101|2013-11-07 08:00,7,94.54,94.7,94.36,94.7,352
20140101|2013-11-07 08:30,7,94.7,94.82,94.32,94.32,71
20140101|2013-11-07 09:00,7,94.27,94.5,94.16,94.29,140
20140101|2013-11-07 09:30,7,94.33,94.4,94.2,94.24,94
20140101|2013-11-07 10:00,7,94.23,94.43,94.21,94.34,32
20140101|2013-11-07 10:30,7,94.34,94.66,94.34,94.65,117
20140101|2013-11-07 11:00,7,94.65,94.8,94.65,94.71,17
20140101|2013-11-07 11:30,7,94.67,94.84,94.67,94.81,37
20140101|2013-11-07 12:00,7,94.78,94.78,94.48,94.53,41
20140101|2013-11-07 12:30,7,94.58,94.71,94.54,94.54,22
20140101|2013-11-07 13:00,7,94.68,94.77,94.38,94.6,110
20140101|2013-11-07 13:30,7,94.6,94.7,94.54,94.7,55
20140101|2013-11-07 14:00,7,94.7,94.82,94.7,94.79,16
20140101|2013-11-07 14:30,7,94.62,94.66,94.62,94.66,2
20140101|2013-11-07 15:00,7,94.61,94.61,94.6,94.6,4
20140101|2013-11-07 16:00,7,94.65,94.7,94.65,94.7,8
20140101|2013-11-07 19:00,8,94.83,94.83,94.83,94.83,4
20140101|2013-11-07 19:30,8,94.81,94.81,94.81,94.81,2
20140101|2013-11-07 21:00,8,94.78,94.78,94.78,94.78,1
20140101|2013-11-08 00:30,8,94.74,94.87,94.74,94.87,4
20140101|2013-11-08 01:00,8,94.93,94.93,94.81,94.81,44
20140101|2013-11-08 01:30,8,94.79,94.79,94.73,94.73,8
20140101|2013-11-08 02:00,8,94.68,94.68,94.6,94.6,3
20140101|2013-11-08 02:30,8,94.61,94.63,94.61,94.63,3
20140101|2013-11-08 03:00,8,94.88,94.88,94.8,94.85,76
20140101|2013-11-08 03:30,8,94.82,94.83,94.75,94.77,12
20140101|2013-11-08 04:00,8,94.78,94.81,94.78,94.81,3
20140101|2013-11-08 04:30,8,94.71,94.71,94.29,94.39,34
20140101|2013-11-08 05:00,8,94.37,94.49,94.37,94.44,25
20140101|2013-11-08 05:30,8,94.45,94.56,94.45,94.48,20
20140101|2013-11-08 06:00,8,94.56,94.61,94.5,94.55,69
20140101|2013-11-08 06:30,8,94.5,94.64,94.5,94.64,34
20140101|2013-11-08 07:00,8,94.65,94.82,94.56,94.78,68
20140101|2013-11-08 07:30,8,94.69,94.88,94.55,94.68,292
20140101|2013-11-08 08:00,8,94.6,95.01,94.47,94.92,41
20140101|2013-11-08 08:30,8,94.91,95.04,94.79,94.84,87
20140101|2013-11-08 09:00,8,94.93,94.93,94.63,94.63,31
20140101|2013-11-08 09:30,8,94.55,94.62,94.34,94.51,91
20140101|2013-11-08 10:00,8,94.52,94.87,94.52,94.87,85
20140101|2013-11-08 10:30,8,94.84,94.85,94.67,94.82,44
20140101|2013-11-08 11:00,8,94.76,94.92,94.6,94.61,113
20140101|2013-11-08 11:30,8,94.61,94.67,94.59,94.62,19
20140101|2013-11-08 12:00,8,94.59,94.75,94.59,94.75,41
20140101|2013-11-08 12:30,8,94.79,94.88,94.76,94.81,35
20140101|2013-11-08 13:00,8,94.87,95.23,94.81,94.94,232
20140101|2013-11-08 13:30,8,94.94,94.94,94.84,94.87,33
20140101|2013-11-08 14:00,8,94.83,94.83,94.77,94.78,8
20140101|2013-11-08 14:30,8,94.79,94.79,94.79,94.79,3
20140101|2013-11-08 15:00,8,94.72,94.72,94.72,94.72,1
20140101|2013-11-10 19:30,11,95.18,95.18,95.15,95.15,93
20140101|2013-11-10 20:00,11,95.07,95.07,95.07,95.07,1
20140101|2013-11-10 22:00,11,95.02,95.02,95.02,95.02,1
20140101|2013-11-10 22:30,11,95.02,95.02,95.02,95.02,1
20140101|2013-11-10 23:30,11,95.08,95.08,95.08,95.08,1
20140101|2013-11-11 01:00,11,95.17,95.19,95.17,95.19,5
20140101|2013-11-11 01:30,11,95.1,95.1,95.1,95.1,1
20140101|2013-11-11 02:00,11,95.05,95.05,94.85,94.85,7
20140101|2013-11-11 02:30,11,94.86,94.86,94.66,94.69,25
20140101|2013-11-11 03:00,11,94.72,94.75,94.58,94.58,25
20140101|2013-11-11 03:30,11,94.5,94.62,94.5,94.62,14
20140101|2013-11-11 04:00,11,94.63,94.82,94.63,94.78,13
20140101|2013-11-11 04:30,11,94.78,94.78,94.68,94.73,16
20140101|2013-11-11 05:00,11,94.65,94.67,94.62,94.65,9
20140101|2013-11-11 05:30,11,94.63,94.7,94.63,94.65,32
20140101|2013-11-11 06:00,11,94.62,94.62,94.56,94.56,28
20140101|2013-11-11 06:30,11,94.49,94.51,94.49,94.51,2
20140101|2013-11-11 07:00,11,94.58,94.73,94.49,94.71,9
20140101|2013-11-11 07:30,11,94.69,94.7,94.56,94.56,17
20140101|2013-11-11 08:00,11,94.54,94.81,94.54,94.79,101
20140101|2013-11-11 08:30,11,94.71,94.91,94.71,94.91,13
20140101|2013-11-11 09:00,11,94.95,95.52,94.95,95.37,204
20140101|2013-11-11 09:30,11,95.45,95.66,95.42,95.48,266
20140101|2013-11-11 10:00,11,95.47,95.53,95.39,95.46,79
20140101|2013-11-11 10:30,11,95.46,95.7,95.42,95.46,144
20140101|2013-11-11 11:00,11,95.43,95.43,95.27,95.34,144
20140101|2013-11-11 11:30,11,95.31,95.38,95.2,95.2,23
20140101|2013-11-11 12:00,11,95.14,95.16,94.92,94.99,80
20140101|2013-11-11 12:30,11,95,95.19,95,95.14,34
20140101|2013-11-11 13:00,11,95.14,95.5,95.06,95.5,116
20140101|2013-11-11 13:30,11,95.41,95.44,95.39,95.39,26
20140101|2013-11-11 14:00,11,95.42,95.54,95.42,95.45,26
20140101|2013-11-11 14:30,11,95.37,95.45,95.36,95.45,14
20140101|2013-11-11 15:00,11,95.41,95.42,95.41,95.42,19
20140101|2013-11-11 16:00,11,95.32,95.33,95.32,95.32,94
20140101|2013-11-11 16:30,11,95.32,95.32,95.32,95.32,4
20140101|2013-11-11 19:00,12,95.32,95.32,95.32,95.32,14
20140101|2013-11-11 20:30,12,95.17,95.17,95.17,95.17,1
20140101|2013-11-11 23:30,12,95.17,95.17,95.17,95.17,2
20140101|2013-11-12 00:00,12,95.2,95.2,95.2,95.2,8
20140101|2013-11-12 01:30,12,95.25,95.25,95.25,95.25,1
20140101|2013-11-12 02:00,12,95.19,95.19,95.15,95.19,18
20140101|2013-11-12 02:30,12,95.14,95.14,94.82,94.82,49
20140101|2013-11-12 03:00,12,94.75,94.83,94.68,94.83,31
20140101|2013-11-12 03:30,12,94.79,94.84,94.79,94.84,24
20140101|2013-11-12 04:00,12,94.92,95.04,94.92,95.04,12
20140101|2013-11-12 04:30,12,95.15,95.27,95.15,95.27,10
20140101|2013-11-12 05:00,12,95.27,95.27,95.18,95.18,18
20140101|2013-11-12 05:30,12,95.18,95.28,95.18,95.27,10
20140101|2013-11-12 06:00,12,95.18,95.18,95.09,95.09,4
20140101|2013-11-12 06:30,12,95.05,95.07,95.05,95.07,6
20140101|2013-11-12 07:00,12,95.03,95.14,95.03,95.1,7
20140101|2013-11-12 07:30,12,95.05,95.47,95.05,95.37,281
20140101|2013-11-12 08:00,12,95.28,95.34,94.96,95.05,58
20140101|2013-11-12 08:30,12,94.93,95.15,94.8,95.15,170
20140101|2013-11-12 09:00,12,95.09,95.53,95.09,95.41,150
20140101|2013-11-12 09:30,12,95.49,95.49,95.1,95.1,46
20140101|2013-11-12 10:00,12,95.05,95.05,94.78,94.78,180
20140101|2013-11-12 10:30,12,94.75,94.9,94.5,94.68,179
20140101|2013-11-12 11:00,12,94.61,94.64,94.43,94.54,89
20140101|2013-11-12 11:30,12,94.5,94.65,94.31,94.32,68
20140101|2013-11-12 12:00,12,94.2,94.3,94.05,94.1,357
20140101|2013-11-12 12:30,12,94.1,94.12,93.73,93.78,191
20140101|2013-11-12 13:00,12,93.81,93.81,93.32,93.6,797
20140101|2013-11-12 13:30,12,93.59,93.71,93.53,93.71,59
20140101|2013-11-12 14:00,12,93.72,93.72,93.63,93.63,12
20140101|2013-11-12 14:30,12,93.61,93.67,93.61,93.67,12
20140101|2013-11-12 15:00,12,93.69,93.69,93.6,93.6,60
20140101|2013-11-12 15:30,12,93.59,93.63,93.59,93.63,3
20140101|2013-11-12 19:00,13,93.55,93.69,93.55,93.69,2
20140101|2013-11-12 19:30,13,93.76,93.76,93.76,93.76,1
20140101|2013-11-12 21:00,13,93.71,93.71,93.71,93.71,1
20140101|2013-11-12 21:30,13,93.71,93.73,93.71,93.73,2
20140101|2013-11-12 22:00,13,93.72,93.72,93.61,93.66,13
20140101|2013-11-13 00:00,13,93.61,93.61,93.56,93.56,5
20140101|2013-11-13 01:00,13,93.76,93.87,93.76,93.87,25
20140101|2013-11-13 01:30,13,93.79,93.88,93.75,93.88,14
20140101|2013-11-13 02:00,13,93.85,93.99,93.85,93.92,69
20140101|2013-11-13 02:30,13,93.88,93.92,93.79,93.87,81
20140101|2013-11-13 03:00,13,93.89,93.96,93.89,93.95,125
20140101|2013-11-13 03:30,13,93.94,93.94,93.75,93.79,26
20140101|2013-11-13 04:00,13,93.75,93.76,93.67,93.76,9
20140101|2013-11-13 04:30,13,93.79,93.9,93.79,93.83,42
20140101|2013-11-13 05:00,13,93.87,93.87,93.74,93.8,22
20140101|2013-11-13 05:30,13,93.82,93.84,93.67,93.68,56
20140101|2013-11-13 06:00,13,93.73,93.86,93.73,93.82,45
20140101|2013-11-13 06:30,13,93.85,94.05,93.83,93.96,47
20140101|2013-11-13 07:00,13,94.01,94.09,93.89,93.92,253
20140101|2013-11-13 07:30,13,93.92,94.01,93.74,93.86,145
20140101|2013-11-13 08:00,13,93.81,94.28,93.81,94.27,272
20140101|2013-11-13 08:30,13,94.31,94.42,94.09,94.18,155
20140101|2013-11-13 09:00,13,94.28,94.29,94.09,94.22,105
20140101|2013-11-13 09:30,13,94.2,94.73,94.11,94.73,182
20140101|2013-11-13 10:00,13,94.76,94.99,94.68,94.81,346
20140101|2013-11-13 10:30,13,94.85,94.86,94.69,94.7,111
20140101|2013-11-13 11:00,13,94.69,94.76,94.54,94.73,238
20140101|2013-11-13 11:30,13,94.77,95.04,94.75,95.04,128
20140101|2013-11-13 12:00,13,95.04,95.04,94.61,94.64,85
20140101|2013-11-13 12:30,13,94.73,94.81,94.54,94.69,177
20140101|2013-11-13 13:00,13,94.66,94.77,94.39,94.52,399
20140101|2013-11-13 13:30,13,94.52,94.52,94.31,94.35,18
20140101|2013-11-13 14:00,13,94.39,94.4,94.31,94.31,28
20140101|2013-11-13 14:30,13,94.37,94.39,94.37,94.39,2
20140101|2013-11-13 15:30,13,94.27,94.27,94.13,94.13,3
20140101|2013-11-13 16:00,13,94.11,94.11,94.11,94.11,1
20140101|2013-11-13 19:00,14,94.32,94.33,94.32,94.33,2
20140101|2013-11-13 19:30,14,94.29,94.29,94.29,94.29,1
20140101|2013-11-13 22:00,14,94.46,94.46,94.46,94.46,2
20140101|2013-11-13 22:30,14,94.51,94.51,94.51,94.51,1
20140101|2013-11-13 23:00,14,94.59,94.59,94.59,94.59,25
20140101|2013-11-14 01:00,14,94.5,94.52,94.4,94.4,72
20140101|2013-11-14 01:30,14,94.41,94.42,94.41,94.42,3
20140101|2013-11-14 02:00,14,94.45,94.54,94.45,94.53,37
20140101|2013-11-14 02:30,14,94.4,94.46,94.2,94.26,197
20140101|2013-11-14 03:00,14,94.25,94.4,94.21,94.31,42
20140101|2013-11-14 03:30,14,94.33,94.37,94.27,94.31,20
20140101|2013-11-14 04:00,14,94.3,94.41,94.29,94.35,40
20140101|2013-11-14 04:30,14,94.42,94.47,94.38,94.4,94
20140101|2013-11-14 05:00,14,94.4,94.42,94.27,94.27,74
20140101|2013-11-14 05:30,14,94.23,94.3,94.22,94.26,16
20140101|2013-11-14 06:00,14,94.22,94.22,94.03,94.12,42
20140101|2013-11-14 06:30,14,94.15,94.29,94.12,94.19,46
20140101|2013-11-14 07:00,14,94.21,94.21,93.89,93.9,129
20140101|2013-11-14 07:30,14,93.91,94.15,93.79,93.98,598
20140101|2013-11-14 08:00,14,93.95,93.95,93.6,93.75,1041
20140101|2013-11-14 08:30,14,93.79,93.92,93.64,93.74,659
20140101|2013-11-14 09:00,14,93.75,93.91,93.53,93.73,576
20140101|2013-11-14 09:30,14,93.74,93.84,93.61,93.83,224
20140101|2013-11-14 10:00,14,93.59,94.16,93.16,93.75,1572
20140101|2013-11-14 10:30,14,93.77,94.55,93.75,94.3,854
20140101|2013-11-14 11:00,14,94.38,95.02,94.35,95,411
20140101|2013-11-14 11:30,14,95.01,95.01,94.7,94.7,190
20140101|2013-11-14 12:00,14,94.79,94.81,94.62,94.62,171
20140101|2013-11-14 12:30,14,94.57,94.8,94.56,94.71,162
20140101|2013-11-14 13:00,14,94.66,94.71,94.2,94.44,545
20140101|2013-11-14 13:30,14,94.4,94.51,94.34,94.48,59
20140101|2013-11-14 14:00,14,94.45,94.51,94.42,94.42,35
20140101|2013-11-14 14:30,14,94.45,94.53,94.42,94.51,21
20140101|2013-11-14 15:00,14,94.56,94.58,94.5,94.58,17
20140101|2013-11-14 15:30,14,94.53,94.57,94.45,94.57,52
20140101|2013-11-14 16:00,14,94.62,94.62,94.42,94.49,50
20140101|2013-11-14 16:30,14,94.49,94.49,94.44,94.44,108
20140101|2013-11-14 19:00,15,94.65,94.65,94.65,94.65,4
20140101|2013-11-14 19:30,15,94.67,94.7,94.67,94.7,2
20140101|2013-11-14 20:00,15,94.79,94.89,94.79,94.89,9
20140101|2013-11-14 20:30,15,94.85,94.89,94.71,94.76,9
20140101|2013-11-14 21:00,15,94.74,94.74,94.74,94.74,1
20140101|2013-11-14 21:30,15,94.74,94.74,94.74,94.74,1
20140101|2013-11-14 22:00,15,94.83,94.83,94.83,94.83,1
20140101|2013-11-14 23:30,15,94.77,94.77,94.77,94.77,1
20140101|2013-11-15 00:00,15,94.77,94.77,94.77,94.77,2
20140101|2013-11-15 00:30,15,94.63,94.63,94.63,94.63,6
20140101|2013-11-15 01:00,15,94.72,94.74,94.72,94.72,10
20140101|2013-11-15 01:30,15,94.69,94.7,94.69,94.7,9
20140101|2013-11-15 02:00,15,94.63,94.63,94.39,94.58,84
20140101|2013-11-15 02:30,15,94.59,94.59,94.42,94.5,32
20140101|2013-11-15 03:00,15,94.52,94.64,94.5,94.53,68
20140101|2013-11-15 03:30,15,94.55,94.57,94.46,94.46,49
20140101|2013-11-15 04:00,15,94.46,94.48,94.44,94.44,12
20140101|2013-11-15 04:30,15,94.4,94.4,94.25,94.29,23
20140101|2013-11-15 05:00,15,94.31,94.4,94.31,94.37,6
20140101|2013-11-15 05:30,15,94.42,94.55,94.37,94.55,73
20140101|2013-11-15 06:00,15,94.44,94.48,94.38,94.46,37
20140101|2013-11-15 06:30,15,94.48,94.55,94.44,94.44,15
20140101|2013-11-15 07:00,15,94.58,94.77,94.5,94.72,57
20140101|2013-11-15 07:30,15,94.69,94.8,94.52,94.54,127
20140101|2013-11-15 08:00,15,94.54,95.14,94.41,94.84,448
20140101|2013-11-15 08:30,15,94.8,94.82,94.61,94.8,195
20140101|2013-11-15 09:00,15,94.75,94.8,94.63,94.78,128
20140101|2013-11-15 09:30,15,94.78,94.79,94.58,94.66,131
20140101|2013-11-15 10:00,15,94.63,94.66,94.25,94.54,451
20140101|2013-11-15 10:30,15,94.55,94.56,94.24,94.31,165
20140101|2013-11-15 11:00,15,94.38,94.48,94.33,94.42,75
20140101|2013-11-15 11:30,15,94.42,94.57,94.38,94.51,157
20140101|2013-11-15 12:00,15,94.54,94.72,94.52,94.56,135
20140101|2013-11-15 12:30,15,94.6,94.64,94.48,94.53,73
20140101|2013-11-15 13:00,15,94.52,94.67,94.27,94.45,356
20140101|2013-11-15 13:30,15,94.43,94.44,94.37,94.38,342
20140101|2013-11-15 14:00,15,94.38,94.38,94.29,94.35,12
20140101|2013-11-15 14:30,15,94.36,94.43,94.35,94.37,30
20140101|2013-11-15 15:00,15,94.39,94.39,94.31,94.32,17
20140101|2013-11-15 15:30,15,94.32,94.36,94.32,94.36,29
20140101|2013-11-15 16:30,15,94.44,94.44,94.44,94.44,1
20140101|2013-11-17 18:00,18,94.21,94.24,94.18,94.24,5
20140101|2013-11-17 19:00,18,94.26,94.27,94.26,94.27,3
20140101|2013-11-17 19:30,18,94.28,94.29,94.28,94.29,2
20140101|2013-11-17 21:00,18,94.26,94.26,94.26,94.26,1
20140101|2013-11-17 22:30,18,94.16,94.16,94.1,94.11,5
20140101|2013-11-17 23:00,18,94.16,94.16,94.11,94.11,2
20140101|2013-11-18 00:00,18,94.13,94.13,94.1,94.1,18
20140101|2013-11-18 00:30,18,94.12,94.17,94.12,94.13,17
20140101|2013-11-18 01:00,18,94.13,94.13,94.07,94.07,13
20140101|2013-11-18 01:30,18,94.14,94.21,94.1,94.19,37
20140101|2013-11-18 02:00,18,94.16,94.2,94.15,94.15,15
20140101|2013-11-18 02:30,18,94.07,94.17,94.07,94.14,24
20140101|2013-11-18 03:00,18,94.15,94.31,94.15,94.29,57
20140101|2013-11-18 03:30,18,94.3,94.3,94.19,94.19,44
20140101|2013-11-18 04:00,18,94.2,94.2,94.08,94.16,25
20140101|2013-11-18 04:30,18,94.18,94.25,94.06,94.1,36
20140101|2013-11-18 05:00,18,94.11,94.15,94.04,94.07,55
20140101|2013-11-18 05:30,18,94.05,94.15,94.04,94.14,49
20140101|2013-11-18 06:00,18,94.2,94.27,94.14,94.22,60
20140101|2013-11-18 06:30,18,94.23,94.25,93.93,94.14,99
20140101|2013-11-18 07:00,18,94.16,94.16,94.07,94.1,31
20140101|2013-11-18 07:30,18,94.14,94.21,93.98,94.09,279
20140101|2013-11-18 08:00,18,94.12,94.68,94.12,94.44,1125
20140101|2013-11-18 08:30,18,94.4,94.57,94.32,94.46,326
20140101|2013-11-18 09:00,18,94.46,94.53,94.34,94.4,339
20140101|2013-11-18 09:30,18,94.39,94.8,94.28,94.77,1184
20140101|2013-11-18 10:00,18,94.79,94.94,94.69,94.76,1162
20140101|2013-11-18 10:30,18,94.76,94.77,94.49,94.54,532
20140101|2013-11-18 11:00,18,94.55,94.59,93.7,93.78,1841
20140101|2013-11-18 11:30,18,93.75,93.75,93.39,93.52,1636
20140101|2013-11-18 12:00,18,93.53,93.73,93.39,93.65,749
20140101|2013-11-18 12:30,18,93.65,93.7,93.53,93.65,499
20140101|2013-11-18 13:00,18,93.68,93.78,93.41,93.66,1224
20140101|2013-11-18 13:30,18,93.66,93.71,93.59,93.59,915
20140101|2013-11-18 14:00,18,93.6,93.66,93.56,93.6,107
20140101|2013-11-18 14:30,18,93.59,93.66,93.56,93.66,71
20140101|2013-11-18 15:00,18,93.58,93.59,93.56,93.56,4
20140101|2013-11-18 15:30,18,93.6,93.63,93.58,93.62,15
20140101|2013-11-18 16:00,18,93.62,93.68,93.62,93.68,9
20140101|2013-11-18 19:00,19,93.69,93.75,93.68,93.68,57
20140101|2013-11-18 19:30,19,93.72,93.72,93.72,93.72,20
20140101|2013-11-18 20:00,19,93.68,93.68,93.6,93.6,65
20140101|2013-11-18 20:30,19,93.6,93.6,93.6,93.6,10
20140101|2013-11-18 21:00,19,93.55,93.56,93.55,93.55,107
20140101|2013-11-18 22:00,19,93.51,93.52,93.5,93.51,7
20140101|2013-11-18 22:30,19,93.53,93.54,93.5,93.5,11
20140101|2013-11-18 23:30,19,93.43,93.43,93.43,93.43,1
20140101|2013-11-19 00:00,19,93.45,93.46,93.41,93.46,59
20140101|2013-11-19 00:30,19,93.49,93.55,93.48,93.55,64
20140101|2013-11-19 01:00,19,93.49,93.59,93.49,93.58,6
20140101|2013-11-19 01:30,19,93.58,93.58,93.51,93.56,22
20140101|2013-11-19 02:00,19,93.61,93.67,93.59,93.6,40
20140101|2013-11-19 02:30,19,93.56,93.59,93.53,93.58,94
20140101|2013-11-19 03:00,19,93.6,93.63,93.52,93.54,234
20140101|2013-11-19 03:30,19,93.56,93.6,93.54,93.54,73
20140101|2013-11-19 04:00,19,93.52,93.58,93.44,93.58,166
20140101|2013-11-19 04:30,19,93.56,93.62,93.49,93.6,72
20140101|2013-11-19 05:00,19,93.61,93.61,93.43,93.48,115
20140101|2013-11-19 05:30,19,93.48,93.59,93.48,93.51,65
20140101|2013-11-19 06:00,19,93.53,93.56,93.34,93.34,218
20140101|2013-11-19 06:30,19,93.34,93.5,93.22,93.46,402
20140101|2013-11-19 07:00,19,93.47,93.66,93.35,93.66,242
20140101|2013-11-19 07:30,19,93.55,93.6,93.39,93.55,235
20140101|2013-11-19 08:00,19,93.57,93.89,93.56,93.78,833
20140101|2013-11-19 08:30,19,93.8,93.8,93.24,93.49,1584
20140101|2013-11-19 09:00,19,93.49,93.97,93.41,93.78,1738
20140101|2013-11-19 09:30,19,93.8,94.09,93.75,93.88,1139
20140101|2013-11-19 10:00,19,93.88,94.05,93.78,93.85,412
20140101|2013-11-19 10:30,19,93.84,93.84,93.6,93.74,1041
20140101|2013-11-19 11:00,19,93.75,93.83,93.67,93.75,375
20140101|2013-11-19 11:30,19,93.75,94.11,93.71,94.02,1296
20140101|2013-11-19 12:00,19,94.01,94.08,93.78,93.83,951
20140101|2013-11-19 12:30,19,93.83,94.12,93.83,94,969
20140101|2013-11-19 13:00,19,94.01,94.1,93.67,93.92,1259
20140101|2013-11-19 13:30,19,93.93,93.99,93.91,93.94,272
20140101|2013-11-19 14:00,19,93.93,93.95,93.89,93.93,82
20140101|2013-11-19 14:30,19,93.94,93.98,93.91,93.93,120
20140101|2013-11-19 15:00,19,93.94,93.97,93.93,93.94,19
20140101|2013-11-19 15:30,19,93.91,93.95,93.88,93.88,35
20140101|2013-11-19 16:00,19,93.92,93.92,93.92,93.92,1
20140101|2013-11-19 16:30,19,93.9,93.9,93.9,93.9,2
20140101|2013-11-19 19:00,20,94.33,94.33,94.21,94.23,12
20140101|2013-11-19 19:30,20,94.24,94.24,94.24,94.24,1
20140101|2013-11-19 20:00,20,94.26,94.26,94.13,94.13,47
20140101|2013-11-19 20:30,20,94.18,94.18,94.18,94.18,1
20140101|2013-11-19 21:00,20,94.17,94.24,94.17,94.24,54
20140101|2013-11-19 21:30,20,94.22,94.22,94.22,94.22,1
20140101|2013-11-19 22:00,20,94.25,94.25,94.24,94.24,2
20140101|2013-11-19 22:30,20,94.22,94.25,94.15,94.25,5
20140101|2013-11-19 23:00,20,94.21,94.21,94.21,94.21,2
20140101|2013-11-19 23:30,20,94.17,94.17,94.17,94.17,20
20140101|2013-11-20 00:00,20,94.23,94.23,94.2,94.2,9
20140101|2013-11-20 00:30,20,94.23,94.23,94.22,94.22,2
20140101|2013-11-20 01:00,20,94.22,94.23,94.18,94.23,5
20140101|2013-11-20 01:30,20,94.2,94.2,94.06,94.18,81
20140101|2013-11-20 02:00,20,94.1,94.16,94.06,94.14,69
20140101|2013-11-20 02:30,20,94.17,94.21,94.14,94.19,102
20140101|2013-11-20 03:00,20,94.16,94.21,93.98,94.06,101
20140101|2013-11-20 03:30,20,93.96,93.96,93.84,93.9,139
20140101|2013-11-20 04:00,20,93.89,93.9,93.8,93.89,46
20140101|2013-11-20 04:30,20,93.87,94.05,93.85,94.04,42
20140101|2013-11-20 05:00,20,94.05,94.12,94.03,94.04,134
20140101|2013-11-20 05:30,20,94,94.09,93.96,94.07,71
20140101|2013-11-20 06:00,20,94.08,94.1,94.03,94.08,28
20140101|2013-11-20 06:30,20,94.09,94.09,93.85,93.87,155
20140101|2013-11-20 07:00,20,93.84,94.02,93.84,93.88,107
20140101|2013-11-20 07:30,20,93.91,94.33,93.91,94.25,737
20140101|2013-11-20 08:00,20,94.26,94.5,94.08,94.09,1124
20140101|2013-11-20 08:30,20,94.08,94.2,93.53,93.64,1192
20140101|2013-11-20 09:00,20,93.64,93.66,93.24,93.63,1510
20140101|2013-11-20 09:30,20,93.65,94.37,93.61,94.21,2933
20140101|2013-11-20 10:00,20,94.21,94.3,94.03,94.1,1204
20140101|2013-11-20 10:30,20,94.09,94.21,94.05,94.13,405
20140101|2013-11-20 11:00,20,94.12,94.26,94.12,94.17,171
20140101|2013-11-20 11:30,20,94.15,94.31,94.09,94.12,910
20140101|2013-11-20 12:00,20,94.13,94.14,93.88,93.96,1056
20140101|2013-11-20 12:30,20,93.92,93.99,93.83,93.96,637
20140101|2013-11-20 13:00,20,93.95,93.97,93.61,93.88,1824
20140101|2013-11-20 13:30,20,93.86,93.86,93.7,93.76,429
20140101|2013-11-20 14:00,20,93.72,93.72,93.65,93.71,71
20140101|2013-11-20 14:30,20,93.68,93.74,93.68,93.69,33
20140101|2013-11-20 15:00,20,93.69,93.76,93.69,93.73,16
20140101|2013-11-20 15:30,20,93.72,93.75,93.71,93.71,9
20140101|2013-11-20 16:00,20,93.73,93.73,93.7,93.7,9
20140101|2013-11-20 19:30,21,93.64,93.7,93.61,93.7,47
20140101|2013-11-20 20:00,21,93.63,93.69,93.63,93.69,25
20140101|2013-11-20 21:00,21,93.67,93.68,93.67,93.67,3
20140101|2013-11-20 21:30,21,93.63,93.65,93.63,93.63,35
20140101|2013-11-20 22:00,21,93.65,93.65,93.65,93.65,1
20140101|2013-11-20 22:30,21,93.62,93.62,93.58,93.58,55
20140101|2013-11-20 23:00,21,93.54,93.57,93.54,93.57,4
20140101|2013-11-21 00:00,21,93.58,93.58,93.48,93.5,11
20140101|2013-11-21 00:30,21,93.57,93.61,93.57,93.6,30
20140101|2013-11-21 01:00,21,93.58,93.61,93.57,93.57,32
20140101|2013-11-21 01:30,21,93.57,93.7,93.57,93.7,75
20140101|2013-11-21 02:00,21,93.68,93.79,93.6,93.79,109
20140101|2013-11-21 02:30,21,93.78,93.79,93.71,93.71,14
20140101|2013-11-21 03:00,21,93.71,93.79,93.64,93.76,213
20140101|2013-11-21 03:30,21,93.77,93.87,93.77,93.78,128
20140101|2013-11-21 04:00,21,93.82,93.83,93.74,93.8,32
20140101|2013-11-21 04:30,21,93.8,93.84,93.77,93.81,54
20140101|2013-11-21 05:00,21,93.77,93.88,93.75,93.84,95
20140101|2013-11-21 05:30,21,93.85,94.2,93.85,94.18,643
20140101|2013-11-21 06:00,21,94.17,94.2,94.04,94.05,229
20140101|2013-11-21 06:30,21,94.06,94.17,93.96,94.05,261
20140101|2013-11-21 07:00,21,94.08,94.24,93.97,94.21,405
20140101|2013-11-21 07:30,21,94.18,94.26,94.07,94.11,449
20140101|2013-11-21 08:00,21,94.12,94.71,94.12,94.6,2028
20140101|2013-11-21 08:30,21,94.6,94.6,94.18,94.35,884
20140101|2013-11-21 09:00,21,94.32,94.66,94.28,94.65,822
20140101|2013-11-21 09:30,21,94.66,95.34,94.64,95.21,2895
20140101|2013-11-21 10:00,21,95.19,95.29,95.07,95.13,688
20140101|2013-11-21 10:30,21,95.16,95.45,95.06,95.3,940
20140101|2013-11-21 11:00,21,95.3,95.63,95.21,95.37,871
20140101|2013-11-21 11:30,21,95.38,95.46,95.34,95.37,258
20140101|2013-11-21 12:00,21,95.36,95.47,95.24,95.25,432
20140101|2013-11-21 12:30,21,95.25,95.46,95.17,95.31,724
20140101|2013-11-21 13:00,21,95.3,95.6,95.27,95.36,1264
20140101|2013-11-21 13:30,21,95.35,95.4,95.21,95.24,475
20140101|2013-11-21 14:00,21,95.22,95.25,95.13,95.19,173
20140101|2013-11-21 14:30,21,95.18,95.22,95.14,95.16,92
20140101|2013-11-21 15:00,21,95.18,95.22,95.15,95.22,27
20140101|2013-11-21 15:30,21,95.28,95.28,95.24,95.25,8
20140101|2013-11-21 16:00,21,95.26,95.46,95.21,95.23,26
20140101|2013-11-21 19:00,22,95.26,95.26,95.26,95.26,2
20140101|2013-11-21 19:30,22,95.22,95.22,95.22,95.22,1
20140101|2013-11-21 20:00,22,95.24,95.24,95.24,95.24,1
20140101|2013-11-21 21:00,22,95.18,95.18,95.18,95.18,2
20140101|2013-11-21 22:00,22,95.18,95.19,95.18,95.19,2
20140101|2013-11-21 22:30,22,95.22,95.22,95.1,95.1,6
20140101|2013-11-21 23:30,22,95.14,95.14,95.08,95.09,3
20140101|2013-11-22 00:30,22,95.15,95.2,95.15,95.18,39
20140101|2013-11-22 01:00,22,95.22,95.24,95.2,95.2,10
20140101|2013-11-22 01:30,22,95.17,95.23,95.14,95.14,28
20140101|2013-11-22 02:00,22,95.22,95.25,95.16,95.18,32
20140101|2013-11-22 02:30,22,95.17,95.18,95.08,95.12,25
20140101|2013-11-22 03:00,22,95.11,95.19,95.1,95.18,64
20140101|2013-11-22 03:30,22,95.16,95.24,95.15,95.16,40
20140101|2013-11-22 04:00,22,95.15,95.44,95.05,95.12,504
20140101|2013-11-22 04:30,22,95.03,95.23,95.02,95.11,36
20140101|2013-11-22 05:00,22,95.14,95.21,95.12,95.18,52
20140101|2013-11-22 05:30,22,95.1,95.19,95.1,95.1,17
20140101|2013-11-22 06:00,22,95.12,95.24,95.07,95.24,80
20140101|2013-11-22 06:30,22,95.22,95.41,95.21,95.38,188
20140101|2013-11-22 07:00,22,95.37,95.49,95.25,95.49,225
20140101|2013-11-22 07:30,22,95.44,95.53,95.11,95.28,470
20140101|2013-11-22 08:00,22,95.29,95.57,94.9,94.98,2481
20140101|2013-11-22 08:30,22,94.99,95.01,94.18,94.38,2800
20140101|2013-11-22 09:00,22,94.39,94.52,94.06,94.31,1643
20140101|2013-11-22 09:30,22,94.32,94.49,94.12,94.36,959
20140101|2013-11-22 10:00,22,94.38,94.87,94.38,94.83,1206
20140101|2013-11-22 10:30,22,94.79,95.08,94.61,95.04,834
20140101|2013-11-22 11:00,22,95.06,95.16,94.83,94.94,686
20140101|2013-11-22 11:30,22,94.93,95.22,94.87,95.14,784
20140101|2013-11-22 12:00,22,95.13,95.27,94.92,94.94,589
20140101|2013-11-22 12:30,22,94.93,95.21,94.83,95,1455
20140101|2013-11-22 13:00,22,95,95.01,94.71,94.83,1665
20140101|2013-11-22 13:30,22,94.82,94.9,94.78,94.89,165
20140101|2013-11-22 14:00,22,94.88,94.94,94.84,94.84,304
20140101|2013-11-22 14:30,22,94.85,94.85,94.75,94.77,60
20140101|2013-11-22 15:00,22,94.78,94.9,94.77,94.79,49
20140101|2013-11-22 15:30,22,94.83,94.85,94.8,94.8,7
20140101|2013-11-22 16:00,22,94.77,94.77,94.64,94.64,7
20140101|2013-11-24 17:00,25,94.38,94.39,93.44,94.03,45
20140101|2013-11-24 17:30,25,94.08,94.11,94.08,94.11,2
20140101|2013-11-24 18:00,25,94.1,94.12,94.05,94.05,104
20140101|2013-11-24 18:30,25,93.98,93.98,93.98,93.98,1
20140101|2013-11-24 19:00,25,93.98,94.03,93.93,93.97,21
20140101|2013-11-24 20:00,25,93.91,94,93.9,94,14
20140101|2013-11-24 20:30,25,94.02,94.05,94.01,94.05,5
20140101|2013-11-24 21:00,25,94.02,94.06,94.01,94.06,20
20140101|2013-11-24 21:30,25,94.03,94.03,93.99,94,8
20140101|2013-11-24 22:00,25,94.03,94.07,94.02,94.07,15
20140101|2013-11-24 22:30,25,94.05,94.05,93.94,93.94,4
20140101|2013-11-24 23:00,25,93.94,93.94,93.71,93.71,302
20140101|2013-11-24 23:30,25,93.7,93.75,93.47,93.54,48
20140101|2013-11-25 00:00,25,93.47,93.51,93.46,93.5,32
20140101|2013-11-25 00:30,25,93.48,93.48,93.32,93.33,218
20140101|2013-11-25 01:00,25,93.32,93.53,93.31,93.53,72
20140101|2013-11-25 01:30,25,93.58,93.63,93.34,93.59,214
20140101|2013-11-25 02:00,25,93.53,93.57,93.43,93.55,113
20140101|2013-11-25 02:30,25,93.47,93.63,93.47,93.61,78
20140101|2013-11-25 03:00,25,93.58,93.7,93.52,93.64,238
20140101|2013-11-25 03:30,25,93.64,93.89,93.6,93.6,315
20140101|2013-11-25 04:00,25,93.6,93.6,93.39,93.46,212
20140101|2013-11-25 04:30,25,93.45,93.56,93.41,93.47,77
20140101|2013-11-25 05:00,25,93.48,93.64,93.45,93.61,100
20140101|2013-11-25 05:30,25,93.62,93.63,93.55,93.6,69
20140101|2013-11-25 06:00,25,93.59,93.68,93.47,93.54,74
20140101|2013-11-25 06:30,25,93.51,93.51,93.25,93.42,232
20140101|2013-11-25 07:00,25,93.49,93.65,93.47,93.65,110
20140101|2013-11-25 07:30,25,93.62,93.72,93.34,93.44,780
20140101|2013-11-25 08:00,25,93.44,93.86,93.07,93.69,2373
20140101|2013-11-25 08:30,25,93.69,94.29,93.57,93.97,1862
20140101|2013-11-25 09:00,25,93.95,94.1,93.81,94.01,624
20140101|2013-11-25 09:30,25,94.02,94.19,93.84,94.15,705
20140101|2013-11-25 10:00,25,94.12,94.2,93.89,93.9,1019
20140101|2013-11-25 10:30,25,93.89,94.21,93.86,93.9,1237
20140101|2013-11-25 11:00,25,93.92,94.04,93.69,93.7,963
20140101|2013-11-25 11:30,25,93.68,93.89,93.6,93.77,475
20140101|2013-11-25 12:00,25,93.78,94.17,93.78,94.05,544
20140101|2013-11-25 12:30,25,94.03,94.17,93.92,93.96,648
20140101|2013-11-25 13:00,25,93.95,94.5,93.93,94.03,2538
20140101|2013-11-25 13:30,25,94.04,94.19,94.04,94.14,171
20140101|2013-11-25 14:00,25,94.13,94.19,94.1,94.19,99
20140101|2013-11-25 14:30,25,94.16,94.21,94.16,94.18,58
20140101|2013-11-25 15:00,25,94.18,94.18,94.15,94.16,14
20140101|2013-11-25 15:30,25,94.17,94.2,94.17,94.2,21
20140101|2013-11-25 16:00,25,94.17,94.17,94.16,94.16,3
20140101|2013-11-25 19:00,26,94.31,94.33,94.29,94.33,67
20140101|2013-11-25 19:30,26,94.32,94.33,94.28,94.32,5
20140101|2013-11-25 20:00,26,94.36,94.39,94.36,94.36,14
20140101|2013-11-25 20:30,26,94.38,94.38,94.3,94.31,7
20140101|2013-11-25 21:00,26,94.31,94.31,94.28,94.28,6
20140101|2013-11-25 21:30,26,94.31,94.31,94.3,94.3,2
20140101|2013-11-25 22:00,26,94.29,94.35,94.29,94.35,7
20140101|2013-11-25 22:30,26,94.38,94.41,94.35,94.4,10
20140101|2013-11-25 23:00,26,94.46,94.54,94.46,94.54,25
20140101|2013-11-25 23:30,26,94.5,94.5,94.5,94.5,2
20140101|2013-11-26 00:00,26,94.56,94.59,94.5,94.5,12
20140101|2013-11-26 00:30,26,94.54,94.55,94.54,94.55,2
20140101|2013-11-26 01:00,26,94.55,94.61,94.46,94.46,15
20140101|2013-11-26 01:30,26,94.43,94.43,94.43,94.43,1
20140101|2013-11-26 02:00,26,94.41,94.54,94.38,94.45,34
20140101|2013-11-26 02:30,26,94.49,94.52,94.49,94.52,28
20140101|2013-11-26 03:00,26,94.55,94.59,94.54,94.56,37
20140101|2013-11-26 03:30,26,94.58,94.67,94.57,94.58,76
20140101|2013-11-26 04:00,26,94.66,94.68,94.52,94.54,108
20140101|2013-11-26 04:30,26,94.51,94.55,94.43,94.46,93
20140101|2013-11-26 05:00,26,94.47,94.48,94.25,94.33,211
20140101|2013-11-26 05:30,26,94.33,94.37,94.24,94.24,30
20140101|2013-11-26 06:00,26,94.24,94.39,94.23,94.3,38
20140101|2013-11-26 06:30,26,94.31,94.52,94.31,94.5,133
20140101|2013-11-26 07:00,26,94.51,94.51,94.27,94.31,160
20140101|2013-11-26 07:30,26,94.33,94.4,94.08,94.11,462
20140101|2013-11-26 08:00,26,94.09,94.26,93.93,94.07,1008
20140101|2013-11-26 08:30,26,94.08,94.14,93.83,93.91,522
20140101|2013-11-26 09:00,26,93.93,94.32,93.92,94.27,711
20140101|2013-11-26 09:30,26,94.26,94.28,94.02,94.06,294
20140101|2013-11-26 10:00,26,94.06,94.12,93.81,94.04,704
20140101|2013-11-26 10:30,26,94.05,94.11,93.59,93.63,1358
20140101|2013-11-26 11:00,26,93.64,93.83,93.56,93.78,745
20140101|2013-11-26 11:30,26,93.78,93.93,93.77,93.89,254
20140101|2013-11-26 12:00,26,93.92,94.04,93.83,93.85,345
20140101|2013-11-26 12:30,26,93.86,94.03,93.84,93.99,626
20140101|2013-11-26 13:00,26,93.99,94.02,93.62,93.64,1230
20140101|2013-11-26 13:30,26,93.65,93.8,93.63,93.79,124
20140101|2013-11-26 14:00,26,93.78,93.87,93.77,93.83,67
20140101|2013-11-26 14:30,26,93.82,93.86,93.82,93.86,26
20140101|2013-11-26 15:00,26,93.83,93.85,93.82,93.84,14
20140101|2013-11-26 15:30,26,93.82,93.82,93.48,93.56,178
20140101|2013-11-26 16:00,26,93.52,93.52,93.5,93.51,6
20140101|2013-11-26 19:00,27,93.46,93.49,93.43,93.45,60
20140101|2013-11-26 19:30,27,93.48,93.51,93.48,93.51,14
20140101|2013-11-26 20:30,27,93.38,93.38,93.35,93.38,58
20140101|2013-11-26 21:00,27,93.38,93.41,93.38,93.41,14
20140101|2013-11-26 21:30,27,93.43,93.45,93.43,93.45,11
20140101|2013-11-26 22:00,27,93.48,93.48,93.47,93.47,2
20140101|2013-11-26 22:30,27,93.47,93.5,93.47,93.5,2
20140101|2013-11-26 23:30,27,93.43,93.46,93.43,93.46,8
20140101|2013-11-27 00:00,27,93.45,93.45,93.45,93.45,1
20140101|2013-11-27 01:00,27,93.48,93.48,93.43,93.48,40
20140101|2013-11-27 01:30,27,93.49,93.49,93.38,93.38,38
20140101|2013-11-27 02:00,27,93.37,93.51,93.32,93.48,132
20140101|2013-11-27 02:30,27,93.47,93.48,93.39,93.39,195
20140101|2013-11-27 03:00,27,93.38,93.45,93.35,93.44,298
20140101|2013-11-27 03:30,27,93.42,93.49,93.35,93.45,29
20140101|2013-11-27 04:00,27,93.39,93.45,93.24,93.3,92
20140101|2013-11-27 04:30,27,93.28,93.31,93.2,93.24,221
20140101|2013-11-27 05:00,27,93.3,93.3,93.2,93.3,180
20140101|2013-11-27 05:30,27,93.3,93.3,93.25,93.26,190
20140101|2013-11-27 06:00,27,93.26,93.3,92.82,92.88,749
20140101|2013-11-27 06:30,27,92.86,92.87,92.55,92.62,901
20140101|2013-11-27 07:00,27,92.6,92.77,92.53,92.71,241
20140101|2013-11-27 07:30,27,92.64,92.78,92.22,92.37,1216
20140101|2013-11-27 08:00,27,92.35,92.56,92.29,92.42,977
20140101|2013-11-27 08:30,27,92.44,92.56,92.16,92.39,1048
20140101|2013-11-27 09:00,27,92.4,92.43,92.05,92.23,1479
20140101|2013-11-27 09:30,27,92.22,92.57,92.21,92.32,1330
20140101|2013-11-27 10:00,27,92.29,92.44,92.09,92.22,922
20140101|2013-11-27 10:30,27,92.22,92.34,92.13,92.16,598
20140101|2013-11-27 11:00,27,92.14,92.24,91.95,92.04,1666
20140101|2013-11-27 11:30,27,92.05,92.06,91.77,91.86,1797
20140101|2013-11-27 12:00,27,91.84,92.12,91.84,92.11,935
20140101|2013-11-27 12:30,27,92.1,92.19,91.92,92.06,1467
20140101|2013-11-27 13:00,27,92.05,92.37,92.02,92.3,2835
20140101|2013-11-27 13:30,27,92.29,92.3,92.2,92.25,554
20140101|2013-11-27 14:00,27,92.26,92.34,92.21,92.34,170
20140101|2013-11-27 14:30,27,92.31,92.44,92.22,92.44,173
20140101|2013-11-27 15:00,27,92.41,92.41,92.26,92.26,91
20140101|2013-11-27 15:30,27,92.3,92.31,92.3,92.3,9
20140101|2013-11-27 16:00,27,92.41,92.42,92.35,92.37,6
20140101|2013-11-27 16:30,27,92.44,92.45,92.43,92.43,3
20140101|2013-11-27 19:00,28,92.27,92.3,92.23,92.27,10
20140101|2013-11-27 19:30,28,92.27,92.27,92.11,92.11,53
20140101|2013-11-27 20:00,28,92.15,92.15,92.13,92.15,21
20140101|2013-11-27 20:30,28,92.15,92.18,92.15,92.18,4
20140101|2013-11-27 21:00,28,92.2,92.2,92.2,92.2,1
20140101|2013-11-27 22:00,28,92.24,92.24,92.16,92.16,4
20140101|2013-11-27 22:30,28,92.19,92.19,92.19,92.19,2
20140101|2013-11-27 23:00,28,92.2,92.2,92.2,92.2,5
20140101|2013-11-28 00:00,28,92.3,92.3,92.3,92.3,1
20140101|2013-11-28 01:00,28,92.32,92.33,92.29,92.29,29
20140101|2013-11-28 01:30,28,92.23,92.23,92.16,92.16,28
20140101|2013-11-28 02:00,28,92.19,92.32,92.19,92.32,32
20140101|2013-11-28 02:30,28,92.33,92.34,92.25,92.26,14
20140101|2013-11-28 03:00,28,92.27,92.33,92.23,92.33,42
20140101|2013-11-28 03:30,28,92.28,92.28,92.13,92.13,44
20140101|2013-11-28 04:00,28,92.18,92.22,92.13,92.13,9
20140101|2013-11-28 04:30,28,92.2,92.2,92.11,92.13,47
20140101|2013-11-28 05:00,28,92.11,92.22,92.09,92.22,27
20140101|2013-11-28 05:30,28,92.2,92.22,92.16,92.16,18
20140101|2013-11-28 06:00,28,92.13,92.17,92.1,92.12,71
20140101|2013-11-28 06:30,28,92.2,92.2,92.14,92.16,10
20140101|2013-11-28 07:00,28,92.16,92.17,92.15,92.15,4
20140101|2013-11-28 07:30,28,92.17,92.19,92.16,92.19,9
20140101|2013-11-28 08:00,28,92.15,92.25,92.13,92.23,24
20140101|2013-11-28 08:30,28,92.22,92.28,92.18,92.22,41
20140101|2013-11-28 09:00,28,92.18,92.26,92.18,92.23,26
20140101|2013-11-28 09:30,28,92.26,92.26,92.14,92.14,29
20140101|2013-11-28 10:00,28,92.17,92.22,92.08,92.16,74
20140101|2013-11-28 10:30,28,92.2,92.2,92.13,92.17,36
20140101|2013-11-28 11:00,28,92.18,92.24,92.18,92.22,66
20140101|2013-11-28 11:30,28,92.25,92.27,92.19,92.19,26
20140101|2013-11-28 19:00,29,92.2,92.23,92.2,92.23,6
20140101|2013-11-28 19:30,29,92.27,92.38,92.27,92.38,5
20140101|2013-11-28 20:00,29,92.3,92.38,92.3,92.32,4
20140101|2013-11-28 20:30,29,92.29,92.29,92.29,92.29,1
20140101|2013-11-28 21:00,29,92.31,92.32,92.31,92.32,2
20140101|2013-11-28 23:00,29,92.19,92.19,92.17,92.17,6
20140101|2013-11-28 23:30,29,92.13,92.14,92.13,92.14,2
20140101|2013-11-29 00:00,29,92.15,92.15,92.12,92.12,6
20140101|2013-11-29 00:30,29,92.18,92.2,92.18,92.2,2
20140101|2013-11-29 01:30,29,92.15,92.23,92.14,92.17,30
20140101|2013-11-29 02:00,29,92.21,92.6,92.21,92.5,209
20140101|2013-11-29 02:30,29,92.55,92.64,92.49,92.52,132
20140101|2013-11-29 03:00,29,92.53,92.61,92.49,92.51,45
20140101|2013-11-29 03:30,29,92.58,92.62,92.56,92.56,88
20140101|2013-11-29 04:00,29,92.54,92.56,92.49,92.55,21
20140101|2013-11-29 04:30,29,92.57,92.65,92.57,92.58,48
20140101|2013-11-29 05:00,29,92.55,92.58,92.53,92.55,144
20140101|2013-11-29 05:30,29,92.53,92.55,92.49,92.55,120
20140101|2013-11-29 06:00,29,92.56,92.56,92.51,92.54,18
20140101|2013-11-29 06:30,29,92.57,92.87,92.57,92.77,193
20140101|2013-11-29 07:00,29,92.74,92.83,92.69,92.74,160
20140101|2013-11-29 07:30,29,92.71,92.78,92.66,92.67,78
20140101|2013-11-29 08:00,29,92.67,92.91,92.6,92.85,556
20140101|2013-11-29 08:30,29,92.84,93.13,92.82,93.09,604
20140101|2013-11-29 09:00,29,93.09,93.89,93.09,93.6,1853
20140101|2013-11-29 09:30,29,93.61,93.78,93.56,93.69,786
20140101|2013-11-29 10:00,29,93.69,93.73,93.56,93.56,423
20140101|2013-11-29 10:30,29,93.55,93.68,93.53,93.62,351
20140101|2013-11-29 11:00,29,93.6,93.69,93.47,93.58,211
20140101|2013-11-29 11:30,29,93.58,93.58,93.24,93.29,676
20140101|2013-11-29 12:00,29,93.25,93.28,92.68,92.72,1161
20140101|2013-11-29 12:30,29,92.72,93.07,92.71,92.82,165
20140101|2013-12-01 17:00,2,92.5,92.67,92.5,92.67,2
20140101|2013-12-01 18:00,2,92.99,92.99,92.99,92.99,1
20140101|2013-12-01 18:30,2,93.16,93.16,92.95,92.95,3
20140101|2013-12-01 19:00,2,92.98,93.06,92.98,93.04,12
20140101|2013-12-01 19:30,2,93.13,93.13,93.12,93.12,2
20140101|2013-12-01 20:00,2,93.13,93.28,93.13,93.23,8
20140101|2013-12-01 20:30,2,93.22,93.22,93.22,93.22,1
20140101|2013-12-01 21:00,2,93.18,93.18,93.17,93.17,3
20140101|2013-12-01 21:30,2,93.16,93.23,93.16,93.22,4
20140101|2013-12-01 22:00,2,93.19,93.23,93.19,93.23,21
20140101|2013-12-01 22:30,2,93.28,93.28,93.24,93.24,3
20140101|2013-12-01 23:30,2,93.17,93.17,93.17,93.17,1
20140101|2013-12-02 00:00,2,93.15,93.24,93.15,93.24,9
20140101|2013-12-02 01:00,2,93.18,93.28,93.18,93.26,26
20140101|2013-12-02 01:30,2,93.24,93.27,93.13,93.17,12
20140101|2013-12-02 02:00,2,93.12,93.19,93.06,93.15,86
20140101|2013-12-02 02:30,2,93.17,93.17,93.11,93.14,27
20140101|2013-12-02 03:00,2,93.04,93.04,92.82,92.85,156
20140101|2013-12-02 03:30,2,92.83,92.9,92.83,92.84,53
20140101|2013-12-02 04:00,2,92.82,92.82,92.62,92.72,197
20140101|2013-12-02 04:30,2,92.74,92.76,92.57,92.69,182
20140101|2013-12-02 05:00,2,92.68,92.68,92.62,92.63,92
20140101|2013-12-02 05:30,2,92.63,92.8,92.62,92.74,61
20140101|2013-12-02 06:00,2,92.73,92.95,92.71,92.95,191
20140101|2013-12-02 06:30,2,92.88,93.1,92.71,93.08,150
20140101|2013-12-02 07:00,2,93.1,93.23,93,93.13,261
20140101|2013-12-02 07:30,2,93.13,93.16,92.89,92.95,230
20140101|2013-12-02 08:00,2,92.92,93.51,92.91,93.2,942
20140101|2013-12-02 08:30,2,93.25,93.42,93.13,93.34,296
20140101|2013-12-02 09:00,2,93.32,93.75,93.29,93.5,1693
20140101|2013-12-02 09:30,2,93.52,93.71,93.49,93.64,1393
20140101|2013-12-02 10:00,2,93.63,93.69,93.22,93.4,1498
20140101|2013-12-02 10:30,2,93.39,94.03,93.34,93.7,2345
20140101|2013-12-02 11:00,2,93.75,93.92,93.64,93.75,906
20140101|2013-12-02 11:30,2,93.73,93.82,93.61,93.65,394
20140101|2013-12-02 12:00,2,93.62,93.87,93.57,93.8,377
20140101|2013-12-02 12:30,2,93.8,94.08,93.77,94.04,669
20140101|2013-12-02 13:00,2,93.98,93.98,93.69,93.83,1563
20140101|2013-12-02 13:30,2,93.84,94.06,93.84,93.98,736
20140101|2013-12-02 14:00,2,93.97,93.97,93.88,93.95,18
20140101|2013-12-02 14:30,2,93.96,93.96,93.82,93.87,48
20140101|2013-12-02 15:00,2,93.85,93.92,93.85,93.89,18
20140101|2013-12-02 15:30,2,93.87,93.9,93.82,93.87,10
20140101|2013-12-02 16:00,2,93.9,93.9,93.87,93.9,14
20140101|2013-12-02 19:00,3,93.92,94.33,93.92,94.12,154
20140101|2013-12-02 19:30,3,94.14,94.16,94.14,94.16,3
20140101|2013-12-02 20:00,3,94.15,94.17,94.09,94.12,7
20140101|2013-12-02 20:30,3,94.1,94.1,94.03,94.04,177
20140101|2013-12-02 21:00,3,94.06,94.07,94.05,94.07,5
20140101|2013-12-02 21:30,3,94.03,94.04,94.03,94.04,8
20140101|2013-12-02 22:00,3,93.97,94.04,93.97,94.04,2
20140101|2013-12-02 22:30,3,93.99,94.01,93.99,94,10
20140101|2013-12-03 00:00,3,94.08,94.15,94.08,94.15,9
20140101|2013-12-03 00:30,3,94.1,94.11,94.1,94.1,4
20140101|2013-12-03 01:30,3,94.1,94.15,94.04,94.04,16
20140101|2013-12-03 02:00,3,94.14,94.15,94.08,94.08,29
20140101|2013-12-03 02:30,3,94.11,94.24,94.07,94.15,94
20140101|2013-12-03 03:00,3,94.09,94.11,93.92,93.96,33
20140101|2013-12-03 03:30,3,93.91,94.02,93.91,93.97,29
20140101|2013-12-03 04:00,3,93.98,94.14,93.97,94.1,104
20140101|2013-12-03 04:30,3,94.05,94.12,94.02,94.1,44
20140101|2013-12-03 05:00,3,94.09,94.19,94.05,94.18,43
20140101|2013-12-03 05:30,3,94.12,94.19,94.12,94.18,36
20140101|2013-12-03 06:00,3,94.15,94.2,94.05,94.05,138
20140101|2013-12-03 06:30,3,94.02,94.1,93.84,93.92,64
20140101|2013-12-03 07:00,3,93.91,94.07,93.91,93.99,62
20140101|2013-12-03 07:30,3,93.99,93.99,93.73,93.73,550
20140101|2013-12-03 08:00,3,93.77,94.23,93.68,94.22,945
20140101|2013-12-03 08:30,3,94.21,95.08,94.15,94.95,3661
20140101|2013-12-03 09:00,3,94.97,95.13,94.82,95.05,1275
20140101|2013-12-03 09:30,3,95.07,96.05,95.07,95.74,4251
20140101|2013-12-03 10:00,3,95.74,95.92,95.64,95.9,1430
20140101|2013-12-03 10:30,3,95.91,95.94,95.69,95.75,537
20140101|2013-12-03 11:00,3,95.76,95.94,95.65,95.75,857
20140101|2013-12-03 11:30,3,95.76,95.93,95.76,95.8,226
20140101|2013-12-03 12:00,3,95.79,96.14,95.76,96.05,1504
20140101|2013-12-03 12:30,3,96.05,96.19,95.91,95.95,1069
20140101|2013-12-03 13:00,3,95.95,96.1,95.87,96.04,1252
20140101|2013-12-03 13:30,3,96.04,96.08,95.94,96.02,283
20140101|2013-12-03 14:00,3,96.05,96.17,96.02,96.17,101
20140101|2013-12-03 14:30,3,96.18,96.22,96.08,96.13,171
20140101|2013-12-03 15:00,3,96.15,96.15,96.06,96.06,32
20140101|2013-12-03 15:30,3,96.09,96.8,96.09,96.79,375
20140101|2013-12-03 16:00,3,96.81,96.98,96.76,96.95,136
20140101|2013-12-03 16:30,3,96.95,97.02,96.93,96.96,39
20140101|2013-12-03 19:00,4,97.15,97.26,97.11,97.11,126
20140101|2013-12-03 19:30,4,97.17,97.17,97.16,97.17,23
20140101|2013-12-03 20:00,4,97.16,97.27,97.16,97.26,136
20140101|2013-12-03 20:30,4,97.21,97.26,97.19,97.26,27
20140101|2013-12-03 21:00,4,97.28,97.29,97.24,97.27,26
20140101|2013-12-03 21:30,4,97.25,97.32,97.23,97.24,76
20140101|2013-12-03 22:00,4,97.21,97.23,97.19,97.22,69
20140101|2013-12-03 22:30,4,97.2,97.26,97.2,97.23,8
20140101|2013-12-03 23:00,4,97.23,97.23,97.23,97.23,1
20140101|2013-12-03 23:30,4,97.21,97.21,97.2,97.2,9
20140101|2013-12-04 00:00,4,97.21,97.24,97.2,97.23,44
20140101|2013-12-04 00:30,4,97.26,97.26,97.23,97.24,96
20140101|2013-12-04 01:00,4,97.22,97.22,97.15,97.15,141
20140101|2013-12-04 01:30,4,97.16,97.17,97.11,97.16,63
20140101|2013-12-04 02:00,4,97.11,97.26,97.11,97.26,265
20140101|2013-12-04 02:30,4,97.25,97.52,97.23,97.44,505
20140101|2013-12-04 03:00,4,97.45,97.48,97.21,97.26,400
20140101|2013-12-04 03:30,4,97.26,97.28,97.21,97.26,80
20140101|2013-12-04 04:00,4,97.23,97.34,97.21,97.29,27
20140101|2013-12-04 04:30,4,97.32,97.32,97.16,97.23,99
20140101|2013-12-04 05:00,4,97.23,97.27,97.12,97.27,220
20140101|2013-12-04 05:30,4,97.28,97.39,97.24,97.24,149
20140101|2013-12-04 06:00,4,97.24,97.26,97.18,97.22,100
20140101|2013-12-04 06:30,4,97.22,97.25,96.78,96.95,1050
20140101|2013-12-04 07:00,4,96.98,97.17,96.76,97.05,483
20140101|2013-12-04 07:30,4,97.03,97.14,96.91,96.94,596
20140101|2013-12-04 08:00,4,96.94,97.21,96.82,96.86,1693
20140101|2013-12-04 08:30,4,96.85,96.93,96.64,96.83,812
20140101|2013-12-04 09:00,4,96.84,97.15,96.71,96.93,1576
20140101|2013-12-04 09:30,4,96.91,97.02,96.56,96.68,2961
20140101|2013-12-04 10:00,4,96.64,96.74,96.31,96.6,2282
20140101|2013-12-04 10:30,4,96.6,97.13,96.59,97.11,2694
20140101|2013-12-04 11:00,4,97.1,97.49,97.09,97.17,2344
20140101|2013-12-04 11:30,4,97.19,97.52,97.19,97.4,527
20140101|2013-12-04 12:00,4,97.42,97.57,97.3,97.33,828
20140101|2013-12-04 12:30,4,97.31,97.47,97.22,97.28,701
20140101|2013-12-04 13:00,4,97.32,97.4,97.12,97.16,1214
20140101|2013-12-04 13:30,4,97.14,97.16,96.98,97.1,339
20140101|2013-12-04 14:00,4,97.07,97.21,97.04,97.21,122
20140101|2013-12-04 14:30,4,97.15,97.19,97.11,97.18,70
20140101|2013-12-04 15:00,4,97.17,97.21,97.13,97.15,29
20140101|2013-12-04 15:30,4,97.22,97.29,97.22,97.27,44
20140101|2013-12-04 16:00,4,97.29,97.38,97.21,97.35,189
20140101|2013-12-04 16:30,4,97.34,97.38,97.34,97.34,11
20140101|2013-12-04 19:00,5,97.16,97.2,97.16,97.2,10
20140101|2013-12-04 19:30,5,97.29,97.33,97.29,97.32,6
20140101|2013-12-04 20:00,5,97.37,97.44,97.3,97.43,27
20140101|2013-12-04 20:30,5,97.34,97.34,97.34,97.34,1
20140101|2013-12-04 21:30,5,97.39,97.4,97.34,97.37,17
20140101|2013-12-04 22:00,5,97.41,97.41,97.4,97.4,2
20140101|2013-12-04 22:30,5,97.37,97.39,97.37,97.39,3
20140101|2013-12-04 23:00,5,97.33,97.33,97.33,97.33,2
20140101|2013-12-04 23:30,5,97.33,97.34,97.33,97.33,3
20140101|2013-12-05 00:00,5,97.33,97.33,97.27,97.27,9
20140101|2013-12-05 00:30,5,97.31,97.33,97.27,97.28,12
20140101|2013-12-05 01:00,5,97.29,97.33,97.2,97.33,29
20140101|2013-12-05 01:30,5,97.27,97.31,97.23,97.31,3
20140101|2013-12-05 02:00,5,97.37,97.41,97.29,97.31,79
20140101|2013-12-05 02:30,5,97.33,97.53,97.31,97.45,142
20140101|2013-12-05 03:00,5,97.43,97.51,97.42,97.42,72
20140101|2013-12-05 03:30,5,97.45,97.71,97.44,97.48,296
20140101|2013-12-05 04:00,5,97.45,97.5,97.45,97.45,25
20140101|2013-12-05 04:30,5,97.46,97.65,97.46,97.61,39
20140101|2013-12-05 05:00,5,97.57,97.64,97.56,97.63,129
20140101|2013-12-05 05:30,5,97.61,97.65,97.49,97.53,38
20140101|2013-12-05 06:00,5,97.56,97.61,97.4,97.41,76
20140101|2013-12-05 06:30,5,97.37,97.42,97.27,97.37,140
20140101|2013-12-05 07:00,5,97.37,97.39,97.2,97.28,139
20140101|2013-12-05 07:30,5,97.27,97.57,97.21,97.47,751
20140101|2013-12-05 08:00,5,97.47,97.52,97.11,97.35,1700
20140101|2013-12-05 08:30,5,97.34,97.64,97.22,97.42,678
20140101|2013-12-05 09:00,5,97.49,97.83,97.44,97.69,1369
20140101|2013-12-05 09:30,5,97.7,97.81,97.58,97.79,908
20140101|2013-12-05 10:00,5,97.8,97.98,97.77,97.87,1097
20140101|2013-12-05 10:30,5,97.85,97.85,97.62,97.66,756
20140101|2013-12-05 11:00,5,97.66,97.86,97.58,97.8,934
20140101|2013-12-05 11:30,5,97.81,97.93,97.73,97.86,1378
20140101|2013-12-05 12:00,5,97.86,97.86,97.57,97.61,853
20140101|2013-12-05 12:30,5,97.64,97.73,97.58,97.7,870
20140101|2013-12-05 13:00,5,97.73,97.77,97.32,97.4,1106
20140101|2013-12-05 13:30,5,97.38,97.5,97.37,97.5,179
20140101|2013-12-05 14:00,5,97.5,97.57,97.44,97.44,79
20140101|2013-12-05 14:30,5,97.46,97.52,97.32,97.34,216
20140101|2013-12-05 15:00,5,97.34,97.4,97.34,97.34,51
20140101|2013-12-05 15:30,5,97.33,97.33,97.24,97.32,32
20140101|2013-12-05 16:00,5,97.32,97.5,97.29,97.5,52
20140101|2013-12-05 16:30,5,97.41,97.41,97.4,97.4,2
20140101|2013-12-05 19:00,6,97.32,97.32,97.31,97.31,5
20140101|2013-12-05 19:30,6,97.37,97.38,97.37,97.38,2
20140101|2013-12-05 20:00,6,97.39,97.39,97.37,97.37,15
20140101|2013-12-05 20:30,6,97.35,97.35,97.35,97.35,1
20140101|2013-12-05 21:00,6,97.26,97.27,97.26,97.26,4
20140101|2013-12-05 21:30,6,97.33,97.4,97.33,97.4,6
20140101|2013-12-05 22:00,6,97.42,97.46,97.42,97.46,8
20140101|2013-12-05 22:30,6,97.47,97.47,97.39,97.39,4
20140101|2013-12-05 23:00,6,97.36,97.36,97.36,97.36,2
20140101|2013-12-05 23:30,6,97.31,97.31,97.31,97.31,5
20140101|2013-12-06 01:00,6,97.34,97.48,97.33,97.43,81
20140101|2013-12-06 01:30,6,97.43,97.43,97.41,97.43,12
20140101|2013-12-06 02:00,6,97.29,97.32,97.21,97.26,86
20140101|2013-12-06 02:30,6,97.21,97.33,97.2,97.22,87
20140101|2013-12-06 03:00,6,97.22,97.28,97.17,97.27,64
20140101|2013-12-06 03:30,6,97.3,97.36,97.16,97.2,715
20140101|2013-12-06 04:00,6,97.2,97.32,97.2,97.32,77
20140101|2013-12-06 04:30,6,97.26,97.3,97.23,97.23,9
20140101|2013-12-06 05:00,6,97.26,97.31,97.21,97.31,15
20140101|2013-12-06 05:30,6,97.29,97.29,97.16,97.19,150
20140101|2013-12-06 06:00,6,97.26,97.26,97.22,97.25,51
20140101|2013-12-06 06:30,6,97.22,97.42,97.22,97.42,113
20140101|2013-12-06 07:00,6,97.36,97.38,97.29,97.34,78
20140101|2013-12-06 07:30,6,97.28,98.06,97.08,97.61,3181
20140101|2013-12-06 08:00,6,97.63,97.99,97.12,97.28,3715
20140101|2013-12-06 08:30,6,97.26,97.51,97.25,97.27,917
20140101|2013-12-06 09:00,6,97.25,97.64,97.18,97.57,1146
20140101|2013-12-06 09:30,6,97.56,97.77,97.52,97.65,656
20140101|2013-12-06 10:00,6,97.6,97.66,97.47,97.59,395
20140101|2013-12-06 10:30,6,97.6,97.64,97.41,97.45,443
20140101|2013-12-06 11:00,6,97.44,97.55,97.4,97.51,187
20140101|2013-12-06 11:30,6,97.48,97.71,97.48,97.63,488
20140101|2013-12-06 12:00,6,97.61,97.61,97.49,97.54,205
20140101|2013-12-06 12:30,6,97.54,97.6,97.48,97.56,255
20140101|2013-12-06 13:00,6,97.59,97.7,97.4,97.7,1341
20140101|2013-12-06 13:30,6,97.7,97.71,97.61,97.67,315
20140101|2013-12-06 14:00,6,97.66,97.68,97.62,97.64,98
20140101|2013-12-06 14:30,6,97.64,97.72,97.61,97.7,95
20140101|2013-12-06 15:00,6,97.73,97.75,97.67,97.69,31
20140101|2013-12-06 15:30,6,97.7,97.8,97.67,97.79,15
20140101|2013-12-06 16:00,6,97.79,97.8,97.79,97.8,20
20140101|2013-12-06 16:30,6,97.8,97.8,97.8,97.8,19
20140101|2013-12-08 20:00,9,97.86,97.88,97.86,97.88,105
20140101|2013-12-08 20:30,9,97.83,97.83,97.8,97.8,8
20140101|2013-12-08 21:30,9,97.8,97.82,97.78,97.81,62
20140101|2013-12-08 22:00,9,97.81,97.82,97.81,97.81,48
20140101|2013-12-08 22:30,9,97.82,97.86,97.8,97.82,14
20140101|2013-12-09 00:00,9,97.79,97.81,97.79,97.81,6
20140101|2013-12-09 00:30,9,97.8,97.8,97.78,97.78,4
20140101|2013-12-09 01:00,9,97.77,97.79,97.71,97.72,20
20140101|2013-12-09 01:30,9,97.77,97.77,97.77,97.77,2
20140101|2013-12-09 02:00,9,97.8,97.83,97.78,97.8,382
20140101|2013-12-09 02:30,9,97.82,97.95,97.78,97.92,230
20140101|2013-12-09 03:00,9,97.96,97.96,97.87,97.88,37
20140101|2013-12-09 03:30,9,97.84,97.86,97.74,97.79,82
20140101|2013-12-09 04:00,9,97.82,97.88,97.73,97.85,47
20140101|2013-12-09 04:30,9,97.87,97.89,97.78,97.82,37
20140101|2013-12-09 05:00,9,97.79,97.87,97.77,97.82,16
20140101|2013-12-09 05:30,9,97.71,97.71,97.54,97.62,120
20140101|2013-12-09 06:00,9,97.57,97.67,97.54,97.63,115
20140101|2013-12-09 06:30,9,97.59,97.78,97.59,97.66,30
20140101|2013-12-09 07:00,9,97.67,97.71,97.55,97.69,38
20140101|2013-12-09 07:30,9,97.66,97.76,97.61,97.75,237
20140101|2013-12-09 08:00,9,97.73,97.9,97.52,97.84,614
20140101|2013-12-09 08:30,9,97.84,97.86,97.32,97.45,1301
20140101|2013-12-09 09:00,9,97.44,97.55,97.31,97.51,512
20140101|2013-12-09 09:30,9,97.5,97.62,97.5,97.56,473
20140101|2013-12-09 10:00,9,97.55,97.78,97.52,97.71,701
20140101|2013-12-09 10:30,9,97.74,97.86,97.69,97.7,649
20140101|2013-12-09 11:00,9,97.69,97.77,97.6,97.61,283
20140101|2013-12-09 11:30,9,97.59,97.73,97.59,97.65,155
20140101|2013-12-09 12:00,9,97.65,97.65,97.46,97.5,652
20140101|2013-12-09 12:30,9,97.51,97.6,97.45,97.59,636
20140101|2013-12-09 13:00,9,97.58,97.73,97.27,97.39,1829
20140101|2013-12-09 13:30,9,97.4,97.54,97.4,97.52,326
20140101|2013-12-09 14:00,9,97.52,97.52,97.36,97.36,86
20140101|2013-12-09 14:30,9,97.36,97.38,97.33,97.35,69
20140101|2013-12-09 15:00,9,97.35,97.4,97.24,97.27,51
20140101|2013-12-09 15:30,9,97.24,97.24,97.17,97.17,26
20140101|2013-12-09 16:30,9,97.27,97.29,97.27,97.28,14
20140101|2013-12-09 19:00,10,97.43,97.48,97.42,97.48,16
20140101|2013-12-09 19:30,10,97.45,97.47,97.45,97.47,5
20140101|2013-12-09 20:00,10,97.48,97.48,97.44,97.44,10
20140101|2013-12-09 20:30,10,97.43,97.44,97.43,97.44,2
20140101|2013-12-09 21:00,10,97.48,97.54,97.48,97.54,6
20140101|2013-12-09 21:30,10,97.57,97.68,97.55,97.65,21
20140101|2013-12-09 22:30,10,97.66,97.66,97.64,97.64,6
20140101|2013-12-09 23:00,10,97.67,97.67,97.67,97.67,9
20140101|2013-12-09 23:30,10,97.68,97.69,97.67,97.67,6
20140101|2013-12-10 00:00,10,97.71,97.72,97.69,97.69,8
20140101|2013-12-10 00:30,10,97.74,97.8,97.74,97.78,9
20140101|2013-12-10 01:00,10,97.76,97.79,97.73,97.73,7
20140101|2013-12-10 01:30,10,97.72,97.75,97.71,97.73,25
20140101|2013-12-10 02:00,10,97.76,97.8,97.73,97.77,88
20140101|2013-12-10 02:30,10,97.76,97.88,97.75,97.85,110
20140101|2013-12-10 03:00,10,97.87,98.4,97.86,98.26,464
20140101|2013-12-10 03:30,10,98.27,98.7,98.27,98.67,370
20140101|2013-12-10 04:00,10,98.65,98.72,98.48,98.58,453
20140101|2013-12-10 04:30,10,98.59,98.68,98.55,98.59,136
20140101|2013-12-10 05:00,10,98.57,98.57,98.39,98.49,230
20140101|2013-12-10 05:30,10,98.54,98.55,98.42,98.48,94
20140101|2013-12-10 06:00,10,98.46,98.52,98.46,98.5,21
20140101|2013-12-10 06:30,10,98.52,98.69,98.43,98.53,160
20140101|2013-12-10 07:00,10,98.51,98.69,98.25,98.29,520
20140101|2013-12-10 07:30,10,98.26,98.52,98.07,98.4,441
20140101|2013-12-10 08:00,10,98.41,98.62,98.3,98.43,898
20140101|2013-12-10 08:30,10,98.41,98.5,98.2,98.37,604
20140101|2013-12-10 09:00,10,98.37,98.48,98.16,98.2,958
20140101|2013-12-10 09:30,10,98.19,98.27,97.73,97.84,1180
20140101|2013-12-10 10:00,10,97.82,97.96,97.8,97.9,778
20140101|2013-12-10 10:30,10,97.92,98.12,97.91,98.11,591
20140101|2013-12-10 11:00,10,98.1,98.49,98.1,98.32,2626
20140101|2013-12-10 11:30,10,98.32,98.51,98.24,98.38,1019
20140101|2013-12-10 12:00,10,98.42,98.48,98.24,98.3,510
20140101|2013-12-10 12:30,10,98.29,98.36,98.2,98.28,583
20140101|2013-12-10 13:00,10,98.28,98.57,98.27,98.55,1645
20140101|2013-12-10 13:30,10,98.53,98.56,98.42,98.47,362
20140101|2013-12-10 14:00,10,98.45,98.52,98.34,98.39,81
20140101|2013-12-10 14:30,10,98.38,98.51,98.37,98.51,65
20140101|2013-12-10 15:00,10,98.49,98.51,98.44,98.44,92
20140101|2013-12-10 15:30,10,98.46,98.62,98.41,98.48,158
20140101|2013-12-10 16:00,10,98.5,98.66,98.5,98.66,9
20140101|2013-12-10 19:00,11,98.62,98.63,98.54,98.55,22
20140101|2013-12-10 19:30,11,98.51,98.51,98.46,98.46,13
20140101|2013-12-10 20:00,11,98.43,98.45,98.41,98.41,5
20140101|2013-12-10 20:30,11,98.43,98.43,98.43,98.43,1
20140101|2013-12-10 21:00,11,98.43,98.43,98.4,98.4,6
20140101|2013-12-10 21:30,11,98.48,98.48,98.48,98.48,1
20140101|2013-12-10 22:00,11,98.47,98.48,98.46,98.46,8
20140101|2013-12-10 22:30,11,98.43,98.43,98.43,98.43,1
20140101|2013-12-10 23:00,11,98.41,98.41,98.41,98.41,1
20140101|2013-12-10 23:30,11,98.43,98.43,98.43,98.43,4
20140101|2013-12-11 00:00,11,98.43,98.46,98.43,98.44,24
20140101|2013-12-11 00:30,11,98.49,98.49,98.46,98.46,11
20140101|2013-12-11 01:00,11,98.43,98.46,98.34,98.4,50
20140101|2013-12-11 01:30,11,98.42,98.51,98.39,98.44,69
20140101|2013-12-11 02:00,11,98.48,98.49,98.39,98.48,95
20140101|2013-12-11 02:30,11,98.47,98.55,98.4,98.49,81
20140101|2013-12-11 03:00,11,98.5,98.55,98.48,98.55,61
20140101|2013-12-11 03:30,11,98.49,98.63,98.48,98.6,111
20140101|2013-12-11 04:00,11,98.58,98.58,98.52,98.55,35
20140101|2013-12-11 04:30,11,98.53,98.56,98.49,98.55,45
20140101|2013-12-11 05:00,11,98.55,98.58,98.45,98.58,42
20140101|2013-12-11 05:30,11,98.56,98.56,98.37,98.44,54
20140101|2013-12-11 06:00,11,98.45,98.45,98.35,98.41,91
20140101|2013-12-11 06:30,11,98.43,98.47,98.36,98.37,109
20140101|2013-12-11 07:00,11,98.37,98.45,98.18,98.22,220
20140101|2013-12-11 07:30,11,98.21,98.3,98.12,98.26,1006
20140101|2013-12-11 08:00,11,98.26,98.43,97.97,98.04,992
20140101|2013-12-11 08:30,11,98.01,98.08,97.89,98.06,709
20140101|2013-12-11 09:00,11,98.05,98.08,97.64,97.78,1415
20140101|2013-12-11 09:30,11,97.89,98.34,97.77,98.01,1777
20140101|2013-12-11 10:00,11,98.01,98.19,97.78,97.89,1384
20140101|2013-12-11 10:30,11,97.88,97.91,97.61,97.71,891
20140101|2013-12-11 11:00,11,97.72,97.82,97.63,97.68,304
20140101|2013-12-11 11:30,11,97.69,97.85,97.66,97.74,390
20140101|2013-12-11 12:00,11,97.75,97.76,97.37,97.46,1067
20140101|2013-12-11 12:30,11,97.45,97.5,97.19,97.29,928
20140101|2013-12-11 13:00,11,97.26,97.5,97.23,97.49,1921
20140101|2013-12-11 13:30,11,97.48,97.55,97.43,97.51,341
20140101|2013-12-11 14:00,11,97.5,97.5,97.37,97.42,188
20140101|2013-12-11 14:30,11,97.38,97.45,97.38,97.41,57
20140101|2013-12-11 15:00,11,97.38,97.42,97.38,97.4,53
20140101|2013-12-11 15:30,11,97.38,97.38,97.36,97.37,4
20140101|2013-12-11 16:00,11,97.46,97.52,97.46,97.52,23
20140101|2013-12-11 16:30,11,97.52,97.68,97.52,97.68,34
20140101|2013-12-11 19:00,12,97.38,97.42,97.38,97.42,8
20140101|2013-12-11 19:30,12,97.41,97.41,97.41,97.41,1
20140101|2013-12-11 20:00,12,97.42,97.42,97.42,97.42,1
20140101|2013-12-11 20:30,12,97.43,97.43,97.41,97.41,4
20140101|2013-12-11 21:00,12,97.4,97.4,97.35,97.35,2
20140101|2013-12-11 21:30,12,97.33,97.33,97.33,97.33,1
20140101|2013-12-11 22:00,12,97.33,97.35,97.33,97.33,5
20140101|2013-12-11 22:30,12,97.42,97.42,97.39,97.4,4
20140101|2013-12-11 23:00,12,97.35,97.35,97.34,97.35,6
20140101|2013-12-11 23:30,12,97.35,97.35,97.34,97.34,3
20140101|2013-12-12 00:00,12,97.36,97.36,97.36,97.36,1
20140101|2013-12-12 00:30,12,97.34,97.34,97.34,97.34,1
20140101|2013-12-12 01:00,12,97.37,97.37,97.34,97.34,12
20140101|2013-12-12 01:30,12,97.44,97.52,97.4,97.52,22
20140101|2013-12-12 02:00,12,97.52,97.59,97.51,97.53,47
20140101|2013-12-12 02:30,12,97.56,97.6,97.47,97.47,53
20140101|2013-12-12 03:00,12,97.45,97.48,97.39,97.42,109
20140101|2013-12-12 03:30,12,97.4,97.44,97.37,97.44,42
20140101|2013-12-12 04:00,12,97.45,97.45,97.42,97.42,24
20140101|2013-12-12 04:30,12,97.45,97.57,97.45,97.57,32
20140101|2013-12-12 05:00,12,97.61,97.79,97.61,97.73,177
20140101|2013-12-12 05:30,12,97.73,97.89,97.71,97.86,72
20140101|2013-12-12 06:00,12,97.87,97.87,97.65,97.68,78
20140101|2013-12-12 06:30,12,97.67,97.83,97.61,97.79,134
20140101|2013-12-12 07:00,12,97.82,97.83,97.63,97.75,152
20140101|2013-12-12 07:30,12,97.75,97.94,97.68,97.89,214
20140101|2013-12-12 08:00,12,97.9,98.18,97.78,97.88,785
20140101|2013-12-12 08:30,12,97.85,97.92,97.49,97.61,1092
20140101|2013-12-12 09:00,12,97.62,97.86,97.59,97.86,503
20140101|2013-12-12 09:30,12,97.87,97.87,97.67,97.71,243
20140101|2013-12-12 10:00,12,97.71,97.89,97.61,97.67,512
20140101|2013-12-12 10:30,12,97.71,97.74,97.52,97.53,418
20140101|2013-12-12 11:00,12,97.51,97.65,97.46,97.61,231
20140101|2013-12-12 11:30,12,97.63,97.69,97.52,97.57,193
20140101|2013-12-12 12:00,12,97.61,97.67,97.54,97.64,237
20140101|2013-12-12 12:30,12,97.66,97.77,97.56,97.65,559
20140101|2013-12-12 13:00,12,97.66,97.74,97.44,97.48,788
20140101|2013-12-12 13:30,12,97.46,97.53,97.34,97.47,404
20140101|2013-12-12 14:00,12,97.46,97.52,97.41,97.44,105
20140101|2013-12-12 14:30,12,97.45,97.48,97.42,97.42,109
20140101|2013-12-12 15:00,12,97.43,97.45,97.34,97.34,459
20140101|2013-12-12 15:30,12,97.38,97.44,97.36,97.37,52
20140101|2013-12-12 16:00,12,97.33,97.56,97.31,97.55,114
20140101|2013-12-12 16:30,12,97.53,97.65,97.53,97.59,51
20140101|2013-12-12 19:00,13,97.4,97.48,97.39,97.46,13
20140101|2013-12-12 19:30,13,97.49,97.49,97.48,97.49,3
20140101|2013-12-12 20:30,13,97.5,97.5,97.5,97.5,1
20140101|2013-12-12 21:00,13,97.51,97.55,97.51,97.53,8
20140101|2013-12-12 21:30,13,97.54,97.55,97.54,97.55,6
20140101|2013-12-12 22:00,13,97.51,97.56,97.51,97.56,14
20140101|2013-12-12 22:30,13,97.47,97.51,97.47,97.51,4
20140101|2013-12-12 23:00,13,97.47,97.49,97.4,97.45,35
20140101|2013-12-12 23:30,13,97.38,97.41,97.36,97.36,16
20140101|2013-12-13 00:00,13,97.41,97.45,97.41,97.43,16
20140101|2013-12-13 00:30,13,97.41,97.41,97.38,97.4,9
20140101|2013-12-13 01:30,13,97.4,97.54,97.4,97.54,9
20140101|2013-12-13 02:00,13,97.46,97.51,97.43,97.49,26
20140101|2013-12-13 02:30,13,97.47,97.57,97.46,97.56,35
20140101|2013-12-13 03:00,13,97.55,97.55,97.22,97.33,58
20140101|2013-12-13 03:30,13,97.3,97.31,97.14,97.14,78
20140101|2013-12-13 04:00,13,97.22,97.22,96.93,97.15,183
20140101|2013-12-13 04:30,13,97.12,97.24,97.05,97.05,49
20140101|2013-12-13 05:00,13,97.09,97.13,97,97.09,108
20140101|2013-12-13 05:30,13,97.09,97.17,97.09,97.09,48
20140101|2013-12-13 06:00,13,97.1,97.16,96.99,97.04,101
20140101|2013-12-13 06:30,13,97.03,97.08,96.97,96.99,78
20140101|2013-12-13 07:00,13,96.99,97.11,96.94,97,71
20140101|2013-12-13 07:30,13,97.01,97.01,96.57,96.58,576
20140101|2013-12-13 08:00,13,96.59,96.74,96.39,96.63,934
20140101|2013-12-13 08:30,13,96.61,96.76,96.4,96.66,611
20140101|2013-12-13 09:00,13,96.65,96.71,96.54,96.62,407
20140101|2013-12-13 09:30,13,96.61,96.61,96.27,96.41,655
20140101|2013-12-13 10:00,13,96.43,96.45,96.31,96.39,464
20140101|2013-12-13 10:30,13,96.38,96.5,96.35,96.46,506
20140101|2013-12-13 11:00,13,96.42,96.64,96.34,96.59,368
20140101|2013-12-13 11:30,13,96.64,97.03,96.58,96.89,821
20140101|2013-12-13 12:00,13,96.92,97.05,96.83,96.86,363
20140101|2013-12-13 12:30,13,96.85,96.9,96.43,96.48,524
20140101|2013-12-13 13:00,13,96.51,96.79,96.37,96.55,1435
20140101|2013-12-13 13:30,13,96.54,96.62,96.53,96.56,277
20140101|2013-12-13 14:00,13,96.57,96.59,96.5,96.5,237
20140101|2013-12-13 14:30,13,96.5,96.53,96.46,96.51,141
20140101|2013-12-13 15:00,13,96.51,96.52,96.4,96.44,137
20140101|2013-12-13 15:30,13,96.43,96.51,96.42,96.5,14
20140101|2013-12-13 16:30,13,96.42,96.42,96.4,96.4,4
20140101|2013-12-15 17:00,16,96.73,96.83,96.71,96.83,3
20140101|2013-12-15 17:30,16,96.79,96.79,96.74,96.74,2
20140101|2013-12-15 19:00,16,96.7,96.7,96.58,96.64,16
20140101|2013-12-15 19:30,16,96.65,96.68,96.6,96.64,21
20140101|2013-12-15 20:00,16,96.63,96.65,96.63,96.63,8
20140101|2013-12-15 20:30,16,96.63,96.63,96.53,96.54,7
20140101|2013-12-15 21:00,16,96.54,96.55,96.5,96.52,14
20140101|2013-12-15 21:30,16,96.52,96.52,96.4,96.4,17
20140101|2013-12-15 22:30,16,96.35,96.45,96.34,96.42,8
20140101|2013-12-15 23:00,16,96.35,96.35,96.34,96.34,3
20140101|2013-12-15 23:30,16,96.33,96.43,96.31,96.43,18
20140101|2013-12-16 00:00,16,96.4,96.46,96.39,96.46,23
20140101|2013-12-16 01:00,16,96.41,96.48,96.3,96.36,96
20140101|2013-12-16 01:30,16,96.35,96.43,96.35,96.43,18
20140101|2013-12-16 02:00,16,96.44,96.5,96.22,96.5,193
20140101|2013-12-16 02:30,16,96.5,96.68,96.46,96.68,154
20140101|2013-12-16 03:00,16,96.7,96.85,96.7,96.82,239
20140101|2013-12-16 03:30,16,96.83,96.97,96.82,96.93,196
20140101|2013-12-16 04:00,16,96.91,97.08,96.91,97.06,206
20140101|2013-12-16 04:30,16,97.06,97.13,97.01,97.05,205
20140101|2013-12-16 05:00,16,97.1,97.2,97.1,97.12,156
20140101|2013-12-16 05:30,16,97.12,97.14,97.1,97.14,52
20140101|2013-12-16 06:00,16,97.16,97.19,97.06,97.16,224
20140101|2013-12-16 06:30,16,97.15,97.35,97.13,97.32,216
20140101|2013-12-16 07:00,16,97.34,97.51,97.26,97.27,431
20140101|2013-12-16 07:30,16,97.31,97.31,96.79,96.92,1066
20140101|2013-12-16 08:00,16,96.91,97.23,96.75,97.15,1168
20140101|2013-12-16 08:30,16,97.16,97.38,97.14,97.28,739
20140101|2013-12-16 09:00,16,97.28,97.36,97.07,97.32,477
20140101|2013-12-16 09:30,16,97.39,97.6,97.29,97.33,797
20140101|2013-12-16 10:00,16,97.32,97.65,97.21,97.55,821
20140101|2013-12-16 10:30,16,97.54,97.58,97.4,97.49,535
20140101|2013-12-16 11:00,16,97.51,97.51,97.38,97.44,157
20140101|2013-12-16 11:30,16,97.44,97.52,97.41,97.48,127
20140101|2013-12-16 12:00,16,97.47,97.64,97.47,97.6,117
20140101|2013-12-16 12:30,16,97.61,97.68,97.54,97.57,183
20140101|2013-12-16 13:00,16,97.53,97.63,97.4,97.46,745
20140101|2013-12-16 13:30,16,97.46,97.51,97.39,97.43,561
20140101|2013-12-16 14:00,16,97.44,97.46,97.39,97.43,81
20140101|2013-12-16 14:30,16,97.43,97.46,97.33,97.34,163
20140101|2013-12-16 15:00,16,97.31,97.32,97.29,97.29,15
20140101|2013-12-16 15:30,16,97.29,97.29,97.26,97.26,14
20140101|2013-12-16 16:00,16,97.23,97.3,97.23,97.29,3
20140101|2013-12-16 16:30,16,97.31,97.31,97.25,97.27,22
20140101|2013-12-16 19:30,17,97.29,97.32,97.29,97.32,3
20140101|2013-12-16 20:30,17,97.35,97.35,97.31,97.31,4
20140101|2013-12-16 22:00,17,97.33,97.39,97.33,97.39,4
20140101|2013-12-16 22:30,17,97.36,97.36,97.36,97.36,1
20140101|2013-12-16 23:30,17,97.31,97.4,97.31,97.4,2
20140101|2013-12-17 00:00,17,97.37,97.44,97.37,97.44,4
20140101|2013-12-17 01:00,17,97.28,97.3,97.28,97.3,2
20140101|2013-12-17 01:30,17,97.35,97.36,97.35,97.36,20
20140101|2013-12-17 02:00,17,97.29,97.29,97.08,97.09,46
20140101|2013-12-17 02:30,17,97.21,97.21,97.16,97.16,3
20140101|2013-12-17 03:00,17,97.09,97.2,97.04,97.16,39
20140101|2013-12-17 03:30,17,97.23,97.29,97.21,97.27,47
20140101|2013-12-17 04:00,17,97.29,97.29,97.16,97.27,39
20140101|2013-12-17 04:30,17,97.26,97.35,97.26,97.32,47
20140101|2013-12-17 05:00,17,97.31,97.33,97.12,97.15,109
20140101|2013-12-17 05:30,17,97.19,97.29,97.19,97.26,30
20140101|2013-12-17 06:00,17,97.25,97.27,97.19,97.2,52
20140101|2013-12-17 06:30,17,97.19,97.23,97.12,97.14,27
20140101|2013-12-17 07:00,17,97.15,97.22,97.08,97.2,17
20140101|2013-12-17 07:30,17,97.23,97.73,97.23,97.64,193
20140101|2013-12-17 08:00,17,97.63,97.84,97.5,97.53,475
20140101|2013-12-17 08:30,17,97.56,97.89,97.47,97.82,429
20140101|2013-12-17 09:00,17,97.84,97.92,97.59,97.61,268
20140101|2013-12-17 09:30,17,97.62,97.81,97.62,97.66,153
20140101|2013-12-17 10:00,17,97.59,97.65,97.32,97.44,146
20140101|2013-12-17 10:30,17,97.44,97.51,97.32,97.32,159
20140101|2013-12-17 11:00,17,97.4,97.57,97.4,97.44,74
20140101|2013-12-17 11:30,17,97.46,97.55,97.34,97.35,102
20140101|2013-12-17 12:00,17,97.38,97.4,97.03,97.09,330
20140101|2013-12-17 12:30,17,97.11,97.26,97.11,97.21,116
20140101|2013-12-17 13:00,17,97.3,97.35,97.07,97.22,360
20140101|2013-12-17 13:30,17,97.21,97.26,97.12,97.15,153
20140101|2013-12-17 14:00,17,97.14,97.14,97,97.04,62
20140101|2013-12-17 14:30,17,97.04,97.13,97.04,97.1,59
20140101|2013-12-17 15:00,17,97.1,97.12,97.09,97.12,18
20140101|2013-12-17 15:30,17,97.16,97.26,97.16,97.26,35
20140101|2013-12-17 16:00,17,97.31,97.31,97.31,97.31,1
20140101|2013-12-17 20:30,18,97.36,97.36,97.36,97.36,5
20140101|2013-12-17 23:30,18,97.42,97.42,97.42,97.42,3
20140101|2013-12-18 01:00,18,97.43,97.43,97.43,97.43,5
20140101|2013-12-18 02:30,18,97.51,97.55,97.27,97.27,27
20140101|2013-12-18 03:00,18,97.15,97.18,97.08,97.11,17
20140101|2013-12-18 03:30,18,97.11,97.12,97.03,97.06,20
20140101|2013-12-18 04:30,18,97.22,97.23,97.22,97.23,6
20140101|2013-12-18 05:00,18,97.22,97.22,97.22,97.22,2
20140101|2013-12-18 05:30,18,97.34,97.34,97.28,97.28,5
20140101|2013-12-18 06:00,18,97.33,97.33,97.22,97.22,9
20140101|2013-12-18 06:30,18,97.22,97.35,97.22,97.35,49
20140101|2013-12-18 07:00,18,97.43,97.43,97.34,97.39,12
20140101|2013-12-18 07:30,18,97.38,97.38,97.28,97.33,92
20140101|2013-12-18 08:00,18,97.41,97.62,97.4,97.62,201
20140101|2013-12-18 08:30,18,97.65,97.91,97.65,97.75,179
20140101|2013-12-18 09:00,18,97.8,97.94,97.73,97.94,114
20140101|2013-12-18 09:30,18,97.91,97.94,97.49,97.7,147
20140101|2013-12-18 10:00,18,97.67,97.72,97.22,97.3,305
20140101|2013-12-18 10:30,18,97.33,97.48,97.25,97.29,212
20140101|2013-12-18 11:00,18,97.27,97.44,97.27,97.44,248
20140101|2013-12-18 11:30,18,97.52,97.75,97.51,97.71,159
20140101|2013-12-18 12:00,18,97.69,97.74,97.64,97.72,22
20140101|2013-12-18 13:00,18,97.45,97.8,97.34,97.77,25
20140201|2012-11-22 11:30,22,90.48,90.48,90.48,90.48,1
20140201|2013-02-01 10:30,1,97.1,97.1,97.1,97.1,5
20140201|2013-02-06 09:30,6,96.25,96.25,96.25,96.25,15
20140201|2013-02-27 10:30,27,92.65,92.65,92.65,92.65,1
20140201|2013-04-25 08:00,25,89.73,89.73,89.73,89.73,1
20140201|2013-04-30 14:00,30,91.02,91.02,91.02,91.02,1
20140201|2013-05-30 10:00,30,91.43,91.43,91.43,91.43,2
20140201|2013-05-30 14:00,30,91.72,91.77,91.72,91.77,2
20140201|2013-06-03 06:00,3,91.37,91.37,91.37,91.37,1
20140201|2013-06-03 15:00,3,91.77,91.77,91.77,91.77,3
20140201|2013-06-04 08:30,4,91.4,91.5,91.4,91.5,17
20140201|2013-06-04 10:30,4,92.08,92.22,92.08,92.22,25
20140201|2013-06-04 11:00,4,92.61,92.61,92.61,92.61,4
20140201|2013-06-04 11:30,4,92.32,92.33,92.32,92.33,15
20140201|2013-06-04 13:30,4,91.91,91.91,91.91,91.91,1
20140201|2013-06-05 09:30,5,92.55,92.56,92.55,92.56,5
20140201|2013-06-05 12:00,5,92.44,92.44,92.44,92.44,3
20140201|2013-06-05 12:30,5,92.68,92.68,92.68,92.68,1
20140201|2013-06-06 07:00,6,92.44,92.44,92.44,92.44,1
20140201|2013-06-06 08:00,6,92.53,92.53,92.53,92.53,1
20140201|2013-06-07 07:30,7,92.42,92.42,92.42,92.42,21
20140201|2013-06-07 10:30,7,94.17,94.17,94.17,94.17,1
20140201|2013-06-07 12:30,7,93.73,93.73,93.73,93.73,4
20140201|2013-06-07 14:00,7,93.93,93.93,93.92,93.92,5
20140201|2013-06-12 10:30,12,93.93,93.93,93.93,93.93,2
20140201|2013-06-13 12:30,13,94,94,94,94,5
20140201|2013-06-13 13:30,13,94.47,94.47,94.47,94.47,15
20140201|2013-06-14 03:00,14,94.58,94.58,94.58,94.58,11
20140201|2013-06-14 04:00,14,94.89,94.89,94.89,94.89,1
20140201|2013-06-17 09:30,17,95.91,95.91,95.91,95.91,3
20140201|2013-06-17 11:30,17,95.93,95.94,95.93,95.94,9
20140201|2013-06-17 13:00,17,95.66,95.66,95.66,95.66,1
20140201|2013-06-18 10:00,18,95.6,95.6,95.6,95.6,5
20140201|2013-06-18 13:00,18,95.97,96.22,95.97,96.22,7
20140201|2013-06-18 14:00,18,96.06,96.07,96.06,96.07,7
20140201|2013-06-20 06:00,20,94.32,94.32,94.32,94.32,1
20140201|2013-06-20 12:00,20,92.65,92.65,92.65,92.65,3
20140201|2013-06-21 04:00,21,92.82,92.82,92.82,92.82,1
20140201|2013-06-21 09:30,21,91.12,91.21,91.12,91.21,6
20140201|2013-06-21 12:00,21,91.16,91.16,91.16,91.16,1
20140201|2013-06-25 07:00,25,91.98,91.98,91.98,91.98,3
20140201|2013-06-26 08:00,26,91.76,91.76,91.76,91.76,9
20140201|2013-06-26 09:30,26,90.75,90.75,90.75,90.75,7
20140201|2013-06-26 14:30,26,91.93,91.93,91.93,91.93,2
20140201|2013-06-27 11:00,27,93.48,93.53,93.48,93.53,4
20140201|2013-06-28 12:00,28,93.68,93.68,93.68,93.68,6
20140201|2013-06-28 12:30,28,93.22,93.22,93.22,93.22,4
20140201|2013-07-01 08:00,1,93.93,93.93,93.93,93.93,2
20140201|2013-07-01 09:00,1,94.1,94.14,94.1,94.14,18
20140201|2013-07-01 12:00,1,93.94,93.94,93.94,93.94,6
20140201|2013-07-01 12:30,1,94,94,93.71,93.71,7
20140201|2013-07-01 13:00,1,93.66,93.72,93.65,93.72,5
20140201|2013-07-01 13:30,1,93.98,93.98,93.85,93.85,32
20140201|2013-07-02 12:00,2,94,94,94,94,1
20140201|2013-07-03 02:00,3,95.32,95.32,95.32,95.32,9
20140201|2013-07-03 07:30,3,95.88,95.88,95.88,95.88,1
20140201|2013-07-03 08:00,3,95.96,95.96,95.96,95.96,3
20140201|2013-07-03 09:00,3,95.89,95.89,95.88,95.88,8
20140201|2013-07-03 09:30,3,96.17,96.17,96.17,96.17,1
20140201|2013-07-03 10:30,3,96.07,96.07,96.06,96.06,5
20140201|2013-07-03 11:00,3,95.8,95.8,95.8,95.8,1
20140201|2013-07-03 12:00,3,95.93,95.93,95.9,95.9,6
20140201|2013-07-03 12:30,3,95.99,95.99,95.81,95.81,28
20140201|2013-07-04 09:00,4,95.3,95.3,95.3,95.3,1
20140201|2013-07-05 07:00,5,96.19,96.19,96.19,96.19,1
20140201|2013-07-05 09:00,5,95.93,95.99,95.93,95.99,7
20140201|2013-07-05 09:30,5,96,96,96,96,1
20140201|2013-07-05 10:30,5,96.39,96.39,96.39,96.39,15
20140201|2013-07-05 11:30,5,96.71,96.71,96.71,96.71,17
20140201|2013-07-05 12:30,5,96.84,96.84,96.84,96.84,3
20140201|2013-07-05 13:00,5,96.82,96.82,96.82,96.82,3
20140201|2013-07-05 14:30,5,96.7,96.7,96.7,96.7,1
20140201|2013-07-05 16:00,5,96.88,96.88,96.88,96.88,10
20140201|2013-07-08 08:30,8,96.2,96.2,96.2,96.2,3
20140201|2013-07-08 09:30,8,96.45,96.45,96.45,96.45,1
20140201|2013-07-08 10:30,8,96.78,96.78,96.78,96.78,1
20140201|2013-07-08 11:00,8,96.6,96.6,96.6,96.6,6
20140201|2013-07-08 12:30,8,96.58,96.58,96.58,96.58,1
20140201|2013-07-09 06:00,9,96.68,96.68,96.68,96.68,1
20140201|2013-07-09 08:00,9,96.63,96.63,96.55,96.55,2
20140201|2013-07-09 08:30,9,96.49,96.49,96.49,96.49,3
20140201|2013-07-09 09:00,9,96.53,96.61,96.53,96.61,6
20140201|2013-07-09 10:30,9,96.8,96.8,96.8,96.8,1
20140201|2013-07-09 11:00,9,96.84,96.84,96.84,96.84,1
20140201|2013-07-09 11:30,9,96.85,96.85,96.84,96.84,3
20140201|2013-07-09 12:00,9,96.93,96.93,96.87,96.87,2
20140201|2013-07-09 13:00,9,96.9,96.9,96.9,96.9,7
20140201|2013-07-10 03:00,10,97.26,97.26,97.26,97.26,4
20140201|2013-07-10 06:00,10,97.3,97.3,97.3,97.3,2
20140201|2013-07-10 08:00,10,97.72,97.72,97.65,97.65,13
20140201|2013-07-10 11:00,10,97.45,97.45,97.45,97.45,11
20140201|2013-07-10 12:30,10,97.31,97.33,97.31,97.33,2
20140201|2013-07-11 07:30,11,97.6,97.6,97.6,97.6,1
20140201|2013-07-11 08:30,11,97.74,97.74,97.74,97.74,9
20140201|2013-07-11 09:00,11,97.73,97.73,97.73,97.73,5
20140201|2013-07-11 09:30,11,97.32,97.32,97.32,97.32,3
20140201|2013-07-11 11:00,11,97.32,97.32,97.32,97.32,1
20140201|2013-07-11 13:00,11,97.64,97.67,97.57,97.67,12
20140201|2013-07-11 13:30,11,97.48,97.48,97.48,97.48,8
20140201|2013-07-12 06:00,12,97.9,97.9,97.9,97.9,2
20140201|2013-07-12 07:30,12,97.98,97.99,97.98,97.99,11
20140201|2013-07-12 10:00,12,97.99,97.99,97.99,97.99,15
20140201|2013-07-12 11:00,12,98.15,98.15,98.15,98.15,1
20140201|2013-07-12 13:00,12,98.31,98.51,98.31,98.51,2
20140201|2013-07-15 03:00,15,98.15,98.15,98.15,98.15,1
20140201|2013-07-15 07:00,15,97.84,97.84,97.8,97.82,4
20140201|2013-07-15 08:00,15,98.09,98.09,98.09,98.09,1
20140201|2013-07-15 08:30,15,98.22,98.64,98.22,98.64,2
20140201|2013-07-15 10:00,15,98.44,98.44,98.44,98.44,1
20140201|2013-07-15 11:00,15,98.54,98.54,98.47,98.47,4
20140201|2013-07-15 11:30,15,98.46,98.47,98.46,98.47,8
20140201|2013-07-15 12:00,15,98.55,98.55,98.55,98.55,5
20140201|2013-07-15 12:30,15,98.53,98.55,98.52,98.54,7
20140201|2013-07-15 13:00,15,98.51,98.75,98.51,98.75,14
20140201|2013-07-15 13:30,15,98.79,98.82,98.79,98.8,20
20140201|2013-07-15 14:30,15,98.87,98.87,98.87,98.87,1
20140201|2013-07-16 04:30,16,99.01,99.01,99.01,99.01,1
20140201|2013-07-16 08:00,16,99.11,99.11,99.11,99.11,1
20140201|2013-07-16 08:30,16,99.1,99.1,99.1,99.1,1
20140201|2013-07-16 12:00,16,98.7,98.7,98.67,98.67,5
20140201|2013-07-16 13:00,16,98.82,98.82,98.81,98.81,2
20140201|2013-07-16 13:30,16,98.67,98.67,98.67,98.67,1
20140201|2013-07-17 07:00,17,98.91,98.95,98.91,98.95,14
20140201|2013-07-17 08:00,17,99.02,99.04,99,99,8
20140201|2013-07-17 09:30,17,99.02,99.02,98.77,98.93,4
20140201|2013-07-17 11:00,17,99.19,99.21,99.19,99.21,2
20140201|2013-07-17 11:30,17,99.1,99.1,99.1,99.1,13
20140201|2013-07-17 12:00,17,99.24,99.24,99.24,99.24,1
20140201|2013-07-17 12:30,17,99.22,99.22,99.22,99.22,1
20140201|2013-07-17 13:00,17,99.14,99.44,99.14,99.44,19
20140201|2013-07-17 14:00,17,99.26,99.26,99.26,99.26,1
20140201|2013-07-17 15:00,17,99.21,99.21,99.21,99.21,3
20140201|2013-07-18 08:00,18,99.55,99.56,99.55,99.56,9
20140201|2013-07-18 08:30,18,99.57,99.7,99.54,99.7,32
20140201|2013-07-18 09:00,18,99.71,99.71,99.71,99.71,2
20140201|2013-07-18 10:30,18,99.83,99.83,99.83,99.83,20
20140201|2013-07-18 11:00,18,99.83,99.83,99.83,99.83,1
20140201|2013-07-18 12:30,18,100.02,100.02,100.02,100.02,7
20140201|2013-07-18 15:00,18,100.22,100.23,100.22,100.23,3
20140201|2013-07-19 03:00,19,100.05,100.05,100.05,100.05,25
20140201|2013-07-19 05:30,19,100.37,100.37,100.36,100.36,3
20140201|2013-07-19 08:00,19,100.29,100.29,100.29,100.29,2
20140201|2013-07-19 08:30,19,100.5,100.5,99.77,99.77,2
20140201|2013-07-19 09:00,19,100.34,100.42,100.3,100.32,14
20140201|2013-07-19 09:30,19,100.29,100.29,100.29,100.29,2
20140201|2013-07-19 10:30,19,99.71,99.71,99.48,99.51,8
20140201|2013-07-19 11:30,19,99.32,99.43,98.96,98.96,12
20140201|2013-07-22 05:00,22,100.13,100.13,100.13,100.13,1
20140201|2013-07-22 06:00,22,100.2,100.2,100.19,100.19,21
20140201|2013-07-22 08:00,22,100.12,100.12,100.12,100.12,1
20140201|2013-07-22 09:00,22,99.91,99.98,99.64,99.64,11
20140201|2013-07-22 09:30,22,99.37,99.58,99.37,99.58,2
20140201|2013-07-22 11:00,22,99.22,99.31,99.19,99.31,6
20140201|2013-07-22 11:30,22,99.41,99.51,99.41,99.43,13
20140201|2013-07-22 12:30,22,99.37,99.37,99.37,99.37,3
20140201|2013-07-22 13:00,22,99.43,99.51,99.41,99.47,30
20140201|2013-07-23 02:30,23,99.17,99.17,99.17,99.17,16
20140201|2013-07-23 05:30,23,98.96,98.96,98.96,98.96,5
20140201|2013-07-23 07:00,23,98.79,98.79,98.79,98.79,1
20140201|2013-07-23 07:30,23,98.85,98.85,98.85,98.85,1
20140201|2013-07-23 08:00,23,99.12,99.34,99.11,99.34,4
20140201|2013-07-23 08:30,23,99.19,99.19,99.19,99.19,2
20140201|2013-07-23 10:00,23,99.57,99.57,99.57,99.57,4
20140201|2013-07-23 13:00,23,99.73,99.78,99.73,99.78,2
20140201|2013-07-24 07:00,24,99.59,99.59,99.59,99.59,1
20140201|2013-07-24 08:00,24,99.19,99.32,99.19,99.32,2
20140201|2013-07-24 10:00,24,99.27,99.27,99.23,99.23,2
20140201|2013-07-24 10:30,24,98.93,98.93,98.63,98.63,8
20140201|2013-07-24 11:30,24,98.25,98.25,98.25,98.25,1
20140201|2013-07-24 13:30,24,98.64,98.75,98.64,98.75,3
20140201|2013-07-25 07:00,25,98.13,98.13,98.13,98.13,1
20140201|2013-07-25 07:30,25,98.14,98.14,98.14,98.14,1
20140201|2013-07-25 09:00,25,98.7,98.7,98.7,98.7,1
20140201|2013-07-25 09:30,25,98.63,98.64,98.59,98.59,10
20140201|2013-07-25 10:00,25,98.67,98.67,98.63,98.63,4
20140201|2013-07-25 11:00,25,98.97,98.97,98.97,98.97,3
20140201|2013-07-25 11:30,25,98.92,98.92,98.92,98.92,9
20140201|2013-07-25 13:00,25,99.16,99.29,99.16,99.29,72
20140201|2013-07-25 13:30,25,99.34,99.34,99.29,99.29,4
20140201|2013-07-25 14:30,25,99.4,99.4,99.4,99.4,1
20140201|2013-07-26 08:30,26,98.84,98.84,98.84,98.84,3
20140201|2013-07-26 09:30,26,98.25,98.25,98.25,98.25,2
20140201|2013-07-26 11:30,26,98.72,98.72,98.72,98.72,5
20140201|2013-07-26 13:00,26,98.87,98.87,98.87,98.87,1
20140201|2013-07-29 11:00,29,98.89,98.89,98.84,98.84,4
20140201|2013-07-29 11:30,29,99,99.03,99,99,10
20140201|2013-07-29 14:30,29,98.87,98.87,98.87,98.87,5
20140201|2013-07-30 02:30,30,98.29,98.29,98.29,98.29,1
20140201|2013-07-30 09:30,30,98.16,98.16,98.16,98.16,1
20140201|2013-07-30 10:00,30,98.06,98.19,98.06,98.19,3
20140201|2013-07-30 13:00,30,98.09,98.21,98.09,98.21,5
20140201|2013-07-31 07:30,31,98.26,98.26,98.26,98.26,2
20140201|2013-07-31 08:00,31,98.06,98.06,98.06,98.06,4
20140201|2013-07-31 08:30,31,97.78,97.78,97.77,97.77,4
20140201|2013-07-31 09:00,31,98.11,98.14,98.11,98.14,7
20140201|2013-07-31 09:30,31,98,98,98,98,1
20140201|2013-07-31 11:00,31,98.78,98.78,98.78,98.78,6
20140201|2013-07-31 13:00,31,99.14,99.15,99.1,99.1,3
20140201|2013-08-01 04:00,1,99.82,99.83,99.82,99.83,8
20140201|2013-08-01 07:30,1,100.25,100.25,100.25,100.25,1
20140201|2013-08-01 08:00,1,100.12,100.12,100.12,100.12,1
20140201|2013-08-01 09:30,1,100.56,100.56,100.54,100.54,2
20140201|2013-08-01 12:00,1,100.51,100.65,100.51,100.57,13
20140201|2013-08-01 12:30,1,100.49,100.66,100.46,100.53,23
20140201|2013-08-01 13:00,1,100.51,100.69,100.49,100.69,27
20140201|2013-08-01 15:00,1,100.62,100.62,100.62,100.62,3
20140201|2013-08-02 06:00,2,100.47,100.48,100.47,100.48,3
20140201|2013-08-02 07:30,2,100.45,100.45,100.01,100.28,14
20140201|2013-08-02 08:00,2,100.19,100.19,100.15,100.15,3
20140201|2013-08-02 08:30,2,100.08,100.1,99.95,100.06,11
20140201|2013-08-02 09:00,2,100.15,100.15,100.15,100.15,1
20140201|2013-08-02 09:30,2,100.29,100.29,100.08,100.13,3
20140201|2013-08-02 10:00,2,100.02,100.06,100.02,100.06,2
20140201|2013-08-02 11:00,2,100.41,100.42,100.41,100.42,5
20140201|2013-08-02 11:30,2,100.1,100.1,100.1,100.1,1
20140201|2013-08-02 13:00,2,100.39,100.39,100.39,100.39,1
20140201|2013-08-02 15:30,2,100.33,100.33,100.3,100.31,18
20140201|2013-08-05 07:30,5,99.53,99.59,99.53,99.59,2
20140201|2013-08-05 09:30,5,99.95,99.95,99.95,99.95,1
20140201|2013-08-05 13:00,5,100.39,100.39,100.36,100.37,7
20140201|2013-08-06 07:00,6,100.47,100.47,100.47,100.47,1
20140201|2013-08-06 07:30,6,100.56,100.56,100.55,100.56,4
20140201|2013-08-06 09:00,6,99.45,99.45,99.45,99.45,1
20140201|2013-08-06 10:00,6,99.09,99.26,99.09,99.25,6
20140201|2013-08-06 10:30,6,99.33,99.33,99.28,99.28,2
20140201|2013-08-06 12:30,6,99.32,99.32,99.31,99.31,2
20140201|2013-08-06 15:00,6,99.56,99.56,99.56,99.56,1
20140201|2013-08-07 11:30,7,99.05,99.05,99.05,99.05,2
20140201|2013-08-07 12:00,7,99.09,99.09,99.09,99.09,1
20140201|2013-08-07 12:30,7,99.02,99.02,98.97,98.97,4
20140201|2013-08-08 07:30,8,98.76,98.76,98.76,98.76,1
20140201|2013-08-08 09:30,8,97.72,97.72,97.72,97.72,3
20140201|2013-08-08 13:30,8,98.16,98.16,98.16,98.16,1
20140201|2013-08-09 07:30,9,98.24,98.24,98.24,98.24,1
20140201|2013-08-09 10:30,9,99.18,99.18,99.18,99.18,1
20140201|2013-08-09 11:30,9,99.1,99.1,99.1,99.1,1
20140201|2013-08-12 08:00,12,99.2,99.2,99.2,99.2,1
20140201|2013-08-12 10:00,12,99.49,99.49,99.49,99.49,1
20140201|2013-08-12 11:00,12,100.11,100.11,100.11,100.11,1
20140201|2013-08-12 11:30,12,100.01,100.02,100.01,100.01,4
20140201|2013-08-12 12:00,12,99.96,99.96,99.96,99.96,1
20140201|2013-08-12 13:00,12,100.37,100.37,100.37,100.37,1
20140201|2013-08-12 13:30,12,100.38,100.38,100.38,100.38,1
20140201|2013-08-12 14:00,12,100.47,100.47,100.47,100.47,1
20140201|2013-08-13 08:30,13,100.33,100.33,100.33,100.33,5
20140201|2013-08-13 09:00,13,100.25,100.25,100.25,100.25,1
20140201|2013-08-13 09:30,13,100.48,100.63,100.48,100.63,10
20140201|2013-08-13 10:00,13,100.49,100.49,100.49,100.49,1
20140201|2013-08-13 10:30,13,100.53,100.53,100.53,100.53,1
20140201|2013-08-13 11:00,13,100.24,100.24,100.24,100.24,4
20140201|2013-08-13 12:30,13,100.68,100.7,100.68,100.7,4
20140201|2013-08-13 13:00,13,101.03,101.03,101,101,2
20140201|2013-08-13 13:30,13,101,101,100.87,100.87,13
20140201|2013-08-14 04:00,14,100.39,100.39,100.39,100.39,3
20140201|2013-08-14 07:30,14,100.69,100.69,100.69,100.69,5
20140201|2013-08-14 08:00,14,100.62,100.62,100.62,100.62,1
20140201|2013-08-14 09:00,14,100.8,100.8,100.65,100.65,25
20140201|2013-08-14 10:30,14,100.89,100.89,100.69,100.69,5
20140201|2013-08-14 12:00,14,101.09,101.09,101.09,101.09,1
20140201|2013-08-14 13:00,14,101.28,101.28,101.28,101.28,1
20140201|2013-08-15 05:00,15,101.85,101.85,101.85,101.85,5
20140201|2013-08-15 08:00,15,101.93,101.94,101.83,101.83,18
20140201|2013-08-15 09:30,15,101.47,101.47,101.47,101.47,1
20140201|2013-08-15 11:00,15,101.76,101.76,101.75,101.76,48
20140201|2013-08-15 13:00,15,101.76,101.76,101.65,101.75,84
20140201|2013-08-15 13:30,15,101.81,101.81,101.81,101.81,1
20140201|2013-08-16 07:30,16,102,102,102,102,2
20140201|2013-08-16 08:30,16,101.97,102.3,101.96,102.3,35
20140201|2013-08-16 09:00,16,102.28,102.3,102.27,102.27,8
20140201|2013-08-16 10:00,16,102.39,102.45,102.39,102.45,5
20140201|2013-08-16 11:00,16,101.89,101.89,101.52,101.52,6
20140201|2013-08-16 12:00,16,101.57,101.57,101.56,101.56,24
20140201|2013-08-16 13:00,16,102.17,102.17,102.17,102.17,1
20140201|2013-08-16 14:00,16,102.31,102.35,102.31,102.31,15
20140201|2013-08-16 14:30,16,102.51,102.51,102.51,102.51,2
20140201|2013-08-19 06:00,19,102,102,102,102,1
20140201|2013-08-19 07:30,19,101.97,101.97,101.97,101.97,4
20140201|2013-08-19 08:30,19,102.3,102.3,102.3,102.3,3
20140201|2013-08-19 09:30,19,102.44,102.45,102.44,102.45,8
20140201|2013-08-19 10:00,19,102.48,102.48,102.48,102.48,1
20140201|2013-08-19 12:30,19,101.85,101.85,101.85,101.85,4
20140201|2013-08-19 13:30,19,101.97,101.97,101.97,101.97,1
20140201|2013-08-19 14:30,19,101.77,101.77,101.77,101.77,1
20140201|2013-08-20 02:30,20,101.25,101.25,101.25,101.25,6
20140201|2013-08-20 08:30,20,101.04,101.04,101.04,101.04,3
20140201|2013-08-20 09:30,20,101.29,101.29,101.29,101.29,1
20140201|2013-08-20 10:00,20,101.69,101.73,101.69,101.73,6
20140201|2013-08-20 10:30,20,101.88,102,101.88,102,14
20140201|2013-08-20 11:00,20,102.01,102.01,102.01,102.01,1
20140201|2013-08-20 11:30,20,101.94,101.94,101.94,101.94,2
20140201|2013-08-20 12:30,20,101.53,101.53,101.53,101.53,1
20140201|2013-08-21 10:30,21,100.65,100.65,100.65,100.65,1
20140201|2013-08-21 11:00,21,100.37,100.37,100.37,100.37,1
20140201|2013-08-21 11:30,21,100.21,100.21,100.21,100.21,3
20140201|2013-08-21 13:00,21,100.04,100.07,99.93,100.07,4
20140201|2013-08-21 13:30,21,100.23,100.39,100.23,100.39,49
20140201|2013-08-22 08:00,22,100.36,100.62,100.36,100.62,2
20140201|2013-08-22 09:00,22,100.56,100.58,100.56,100.58,4
20140201|2013-08-22 09:30,22,100.58,100.58,100.58,100.58,1
20140201|2013-08-22 10:30,22,100.48,100.59,100.48,100.52,19
20140201|2013-08-22 12:00,22,100.4,100.52,100.39,100.52,28
20140201|2013-08-22 12:30,22,100.55,100.65,100.5,100.64,23
20140201|2013-08-22 13:00,22,100.66,100.78,100.66,100.78,35
20140201|2013-08-23 07:30,23,100.55,100.55,100.55,100.55,1
20140201|2013-08-23 08:00,23,100.46,100.46,100.46,100.46,1
20140201|2013-08-23 08:30,23,100.36,100.36,100.36,100.36,1
20140201|2013-08-23 09:30,23,100.6,101.55,100.6,101.13,31
20140201|2013-08-23 10:30,23,101.4,101.4,101.39,101.39,6
20140201|2013-08-23 12:00,23,101.68,101.68,101.68,101.68,1
20140201|2013-08-23 13:30,23,101.73,101.73,101.73,101.73,1
20140201|2013-08-26 03:30,26,101.61,101.61,101.61,101.61,1
20140201|2013-08-26 09:30,26,101.47,101.47,101.47,101.47,1
20140201|2013-08-26 10:30,26,101.55,101.55,101.36,101.36,2
20140201|2013-08-27 05:00,27,102.14,102.14,102.13,102.13,2
20140201|2013-08-27 06:00,27,102.54,102.54,102.5,102.5,4
20140201|2013-08-27 06:30,27,102.82,102.82,102.82,102.82,5
20140201|2013-08-27 07:00,27,103.05,103.25,103.05,103.25,14
20140201|2013-08-27 07:30,27,103.13,103.17,103.12,103.12,17
20140201|2013-08-27 08:00,27,103.47,103.85,103.47,103.85,3
20140201|2013-08-27 08:30,27,103.49,103.49,103.44,103.44,37
20140201|2013-08-27 09:00,27,103.65,103.68,103.58,103.59,5
20140201|2013-08-27 09:30,27,103.56,103.64,103.53,103.64,15
20140201|2013-08-27 10:00,27,104.01,104.01,104.01,104.01,2
20140201|2013-08-27 11:00,27,103.95,103.95,103.95,103.95,4
20140201|2013-08-27 11:30,27,103.88,103.88,103.88,103.88,2
20140201|2013-08-27 13:30,27,103.82,103.82,103.82,103.82,1
20140201|2013-08-27 19:00,28,104.66,104.66,104.6,104.6,8
20140201|2013-08-27 21:00,28,104.64,104.74,104.64,104.74,3
20140201|2013-08-27 21:30,28,105.31,105.32,105.31,105.32,2
20140201|2013-08-28 02:00,28,104.94,104.94,104.93,104.93,5
20140201|2013-08-28 09:00,28,104.5,104.5,104.5,104.5,7
20140201|2013-08-28 09:30,28,104.53,104.53,104.53,104.53,1
20140201|2013-08-28 10:00,28,104.81,104.81,104.81,104.81,1
20140201|2013-08-28 11:30,28,104.4,104.4,104.35,104.35,2
20140201|2013-08-28 13:00,28,104.59,104.59,104.59,104.59,1
20140201|2013-08-28 13:30,28,104.28,104.28,104.28,104.28,4
20140201|2013-08-28 14:30,28,103.94,103.94,103.94,103.94,3
20140201|2013-08-29 03:00,29,103.62,103.62,103.62,103.62,1
20140201|2013-08-29 04:00,29,104.04,104.04,104.04,104.04,1
20140201|2013-08-29 07:30,29,104.19,104.19,104.19,104.19,1
20140201|2013-08-29 08:00,29,104.49,104.49,104.39,104.39,2
20140201|2013-08-29 09:30,29,103.88,103.88,103.88,103.88,4
20140201|2013-08-29 10:00,29,103.95,103.95,103.95,103.95,1
20140201|2013-08-29 11:00,29,103.8,103.8,103.8,103.8,4
20140201|2013-08-29 11:30,29,103.92,103.92,103.92,103.92,1
20140201|2013-08-29 12:30,29,104.35,104.35,104.32,104.32,3
20140201|2013-08-29 13:00,29,104.11,104.11,103.57,103.57,2
20140201|2013-08-29 14:30,29,103.01,103.01,103.01,103.01,1
20140201|2013-08-30 02:30,30,102.75,102.95,102.75,102.95,9
20140201|2013-08-30 06:00,30,102.9,102.9,102.9,102.9,1
20140201|2013-08-30 07:30,30,102.77,102.82,102.77,102.82,2
20140201|2013-08-30 08:00,30,102.94,102.94,102.76,102.76,4
20140201|2013-08-30 08:30,30,103.06,103.06,102.89,102.89,22
20140201|2013-08-30 10:00,30,103.04,103.04,103.04,103.04,1
20140201|2013-08-30 11:30,30,102.37,102.37,102.37,102.37,1
20140201|2013-08-30 12:30,30,102.72,102.72,102.72,102.72,1
20140201|2013-08-30 13:00,30,102.93,102.93,102.93,102.93,2
20140201|2013-09-01 17:30,2,101.19,101.19,101.19,101.19,1
20140201|2013-09-02 09:00,2,102.17,102.17,102.17,102.17,1
20140201|2013-09-02 10:30,2,102.1,102.1,102.1,102.1,1
20140201|2013-09-02 11:30,2,102.03,102.03,102.03,102.03,1
20140201|2013-09-03 03:30,3,103,103,103,103,5
20140201|2013-09-03 09:00,3,102.5,102.5,102.5,102.5,1
20140201|2013-09-03 10:30,3,102.9,102.9,102.9,102.9,3
20140201|2013-09-03 12:00,3,103.28,103.28,103.28,103.28,1
20140201|2013-09-03 12:30,3,103.4,103.4,103.34,103.34,5
20140201|2013-09-03 13:00,3,103.25,103.31,103.25,103.31,11
20140201|2013-09-03 14:00,3,103.39,103.39,103.39,103.39,5
20140201|2013-09-04 08:00,4,102.24,102.24,102.24,102.24,1
20140201|2013-09-04 11:00,4,102.74,102.74,102.74,102.74,1
20140201|2013-09-04 12:30,4,102.33,102.33,102.33,102.33,2
20140201|2013-09-04 13:00,4,102.4,102.5,102.4,102.5,2
20140201|2013-09-04 13:30,4,102.42,102.42,102.42,102.42,2
20140201|2013-09-05 07:30,5,102.77,102.77,102.77,102.77,1
20140201|2013-09-05 09:30,5,102.97,102.97,102.97,102.97,10
20140201|2013-09-05 10:00,5,103.49,103.49,103.48,103.48,8
20140201|2013-09-06 02:30,6,103.35,103.35,103.35,103.35,3
20140201|2013-09-06 06:30,6,103.72,103.72,103.72,103.72,33
20140201|2013-09-06 08:00,6,104.02,104.02,104.02,104.02,1
20140201|2013-09-06 08:30,6,103.84,103.84,103.84,103.84,3
20140201|2013-09-06 09:00,6,104.3,104.3,104.3,104.3,1
20140201|2013-09-06 09:30,6,104.42,104.42,104.23,104.23,6
20140201|2013-09-06 11:30,6,104.4,104.44,104.4,104.44,4
20140201|2013-09-06 12:00,6,104.68,104.68,104.68,104.68,1
20140201|2013-09-06 13:30,6,104.53,104.53,104.53,104.53,4
20140201|2013-09-09 01:00,9,104.07,104.07,104.07,104.07,1
20140201|2013-09-09 02:00,9,104.12,104.12,104.12,104.12,1
20140201|2013-09-09 04:00,9,104.2,104.2,104.2,104.2,2
20140201|2013-09-09 06:00,9,103.93,103.96,103.93,103.96,2
20140201|2013-09-09 06:30,9,103.99,103.99,103.99,103.99,1
20140201|2013-09-09 08:00,9,103.9,103.9,103.9,103.9,1
20140201|2013-09-09 08:30,9,104.05,104.05,104.05,104.05,1
20140201|2013-09-09 09:30,9,104.06,104.13,104.06,104.13,8
20140201|2013-09-09 10:00,9,104.04,104.04,103.81,103.81,6
20140201|2013-09-09 10:30,9,104,104,103.67,103.67,4
20140201|2013-09-09 11:00,9,103.64,103.66,103.64,103.66,2
20140201|2013-09-09 11:30,9,103.71,103.71,103.6,103.6,2
20140201|2013-09-09 12:00,9,103.57,103.63,103.57,103.63,2
20140201|2013-09-09 12:30,9,103.59,103.69,103.58,103.69,5
20140201|2013-09-09 13:00,9,103.78,103.78,103.62,103.67,7
20140201|2013-09-09 15:00,9,103.16,103.17,103.03,103.03,10
20140201|2013-09-10 04:00,10,102.93,102.93,102.93,102.93,2
20140201|2013-09-10 06:00,10,103.2,103.2,103.2,103.2,1
20140201|2013-09-10 07:30,10,102.15,102.16,101.81,101.81,7
20140201|2013-09-10 08:00,10,101.49,101.49,101.21,101.41,21
20140201|2013-09-10 08:30,10,101.4,101.65,101.36,101.63,36
20140201|2013-09-10 09:00,10,101.73,101.73,101.73,101.73,1
20140201|2013-09-10 09:30,10,101.45,101.46,101.45,101.46,7
20140201|2013-09-10 10:00,10,101.29,101.31,101.29,101.3,5
20140201|2013-09-10 10:30,10,101.45,101.63,101.45,101.63,8
20140201|2013-09-10 11:00,10,101.69,101.82,101.69,101.81,5
20140201|2013-09-10 11:30,10,101.63,101.65,101.6,101.6,8
20140201|2013-09-10 12:00,10,101.69,101.69,101.4,101.54,49
20140201|2013-09-10 12:30,10,101.64,101.66,101.51,101.51,7
20140201|2013-09-10 13:00,10,101.82,101.89,101.59,101.86,11
20140201|2013-09-10 22:30,11,101.57,101.57,101.57,101.57,1
20140201|2013-09-11 05:00,11,102.53,102.53,102.43,102.45,7
20140201|2013-09-11 05:30,11,102.25,102.25,102.25,102.25,2
20140201|2013-09-11 06:00,11,102.3,102.3,102.3,102.3,1
20140201|2013-09-11 06:30,11,102.2,102.23,102.19,102.19,7
20140201|2013-09-11 07:30,11,102.14,102.18,102.06,102.11,9
20140201|2013-09-11 08:00,11,102.29,102.37,102.21,102.37,16
20140201|2013-09-11 08:30,11,102.43,102.43,102.43,102.43,1
20140201|2013-09-11 09:30,11,100.98,102.02,100.98,102.02,3
20140201|2013-09-11 10:30,11,102.28,102.28,102.28,102.28,8
20140201|2013-09-11 11:00,11,102.37,102.37,102.2,102.2,6
20140201|2013-09-11 11:30,11,102.21,102.21,102.21,102.21,2
20140201|2013-09-11 12:30,11,102.3,102.3,102.3,102.3,2
20140201|2013-09-11 13:00,11,102.15,102.2,102.15,102.2,3
20140201|2013-09-11 15:00,11,102.34,102.34,102.34,102.34,1
20140201|2013-09-12 04:30,12,102.4,102.4,102.4,102.4,2
20140201|2013-09-12 05:00,12,102.78,102.97,102.78,102.95,3
20140201|2013-09-12 06:00,12,102.96,102.96,102.96,102.96,1
20140201|2013-09-12 07:30,12,102.82,102.82,102.82,102.82,1
20140201|2013-09-12 08:00,12,102.85,103.15,102.68,102.68,30
20140201|2013-09-12 10:00,12,102.83,103.01,102.83,103.01,3
20140201|2013-09-12 10:30,12,103.1,103.12,103.1,103.12,2
20140201|2013-09-12 11:00,12,103.41,103.45,103.41,103.45,3
20140201|2013-09-12 11:30,12,103.32,103.32,103.27,103.27,2
20140201|2013-09-12 12:00,12,103.32,103.49,103.32,103.41,5
20140201|2013-09-12 12:30,12,103.22,103.36,103.19,103.2,72
20140201|2013-09-12 13:00,12,103.22,103.22,102.91,103.21,123
20140201|2013-09-12 13:30,12,103.15,103.15,103.08,103.14,59
20140201|2013-09-13 03:00,13,102.7,102.7,102.7,102.7,1
20140201|2013-09-13 04:00,13,102.07,102.07,102.07,102.07,1
20140201|2013-09-13 05:30,13,102.2,102.2,102.2,102.2,1
20140201|2013-09-13 07:00,13,102.69,102.69,102.69,102.69,1
20140201|2013-09-13 07:30,13,102.5,102.5,102.5,102.5,1
20140201|2013-09-13 08:30,13,102.07,102.07,102.07,102.07,7
20140201|2013-09-13 10:00,13,102.4,102.4,102.4,102.4,1
20140201|2013-09-13 12:00,13,102.4,102.4,102.4,102.4,2
20140201|2013-09-13 13:00,13,102.42,103,102.42,103,17
20140201|2013-09-16 02:00,16,102.44,102.44,102.44,102.44,2
20140201|2013-09-16 02:30,16,102.42,102.42,102.42,102.42,2
20140201|2013-09-16 03:00,16,102.5,102.5,102.5,102.5,2
20140201|2013-09-16 03:30,16,102.4,102.4,102.4,102.4,2
20140201|2013-09-16 04:30,16,101.84,101.84,101.84,101.84,5
20140201|2013-09-16 05:00,16,101.83,101.84,101.8,101.82,6
20140201|2013-09-16 07:30,16,101.73,101.73,101.73,101.73,1
20140201|2013-09-16 08:00,16,101.5,101.61,101.37,101.61,6
20140201|2013-09-16 08:30,16,102.05,102.05,102.02,102.02,5
20140201|2013-09-16 10:00,16,102.14,102.24,102.14,102.24,3
20140201|2013-09-16 10:30,16,102.34,102.34,102.34,102.34,1
20140201|2013-09-16 11:00,16,102.56,102.6,102.56,102.58,3
20140201|2013-09-16 11:30,16,102.46,102.46,102.46,102.46,1
20140201|2013-09-16 12:00,16,102.29,102.29,102.29,102.29,1
20140201|2013-09-16 12:30,16,102.3,102.38,102.3,102.33,3
20140201|2013-09-16 13:00,16,102.43,102.43,102.04,102.04,5
20140201|2013-09-16 14:30,16,101.78,101.78,101.78,101.78,1
20140201|2013-09-17 01:30,17,101.52,101.66,101.52,101.66,3
20140201|2013-09-17 05:00,17,101.75,101.81,101.75,101.81,8
20140201|2013-09-17 05:30,17,101.76,101.77,101.76,101.77,2
20140201|2013-09-17 07:00,17,101.66,101.68,101.66,101.68,4
20140201|2013-09-17 07:30,17,101.56,101.56,101.54,101.55,3
20140201|2013-09-17 08:00,17,101.34,101.38,101.22,101.22,18
20140201|2013-09-17 08:30,17,101.29,101.38,101.29,101.38,6
20140201|2013-09-17 09:00,17,101.1,101.13,101.1,101.13,2
20140201|2013-09-17 09:30,17,101.15,101.15,101.15,101.15,1
20140201|2013-09-17 10:00,17,100.87,100.93,100.86,100.93,9
20140201|2013-09-17 11:00,17,100.46,100.55,100.31,100.31,17
20140201|2013-09-17 11:30,17,100.34,100.42,100.34,100.4,4
20140201|2013-09-17 12:30,17,100.41,100.41,100.41,100.41,3
20140201|2013-09-17 13:00,17,100.6,100.66,100.6,100.66,5
20140201|2013-09-18 02:30,18,101,101.15,101,101.15,4
20140201|2013-09-18 03:00,18,101.12,101.12,101.04,101.04,2
20140201|2013-09-18 04:00,18,101.01,101.01,101.01,101.01,1
20140201|2013-09-18 05:00,18,101.07,101.07,101.05,101.07,4
20140201|2013-09-18 05:30,18,101.11,101.11,101.1,101.1,3
20140201|2013-09-18 06:00,18,101.11,101.11,101.08,101.1,5
20140201|2013-09-18 06:30,18,101.07,101.08,100.98,101.02,16
20140201|2013-09-18 07:00,18,101.02,101.02,100.99,100.99,2
20140201|2013-09-18 07:30,18,100.81,100.91,100.81,100.81,11
20140201|2013-09-18 08:00,18,100.89,101.01,100.89,100.96,26
20140201|2013-09-18 08:30,18,101.01,101.01,100.91,100.94,6
20140201|2013-09-18 09:00,18,100.93,100.93,100.82,100.82,3
20140201|2013-09-18 09:30,18,101.07,101.43,101.02,101.3,23
20140201|2013-09-18 10:00,18,101.43,101.58,101.43,101.55,7
20140201|2013-09-18 10:30,18,101.48,101.72,101.48,101.72,7
20140201|2013-09-18 11:00,18,101.88,102.4,101.88,102.29,28
20140201|2013-09-18 11:30,18,102.18,102.38,102.18,102.21,7
20140201|2013-09-18 12:00,18,102.17,102.17,102.09,102.16,5
20140201|2013-09-18 12:30,18,102.05,102.05,102.03,102.04,4
20140201|2013-09-18 13:00,18,102.23,103.12,102.23,103.12,10
20140201|2013-09-18 13:30,18,103.02,103.02,103.02,103.02,2
20140201|2013-09-18 14:00,18,103.06,103.06,102.96,102.96,50
20140201|2013-09-18 15:00,18,102.98,102.98,102.98,102.98,2
20140201|2013-09-19 02:30,19,103.45,103.47,103.45,103.47,3
20140201|2013-09-19 04:00,19,103.44,103.74,103.44,103.74,4
20140201|2013-09-19 05:00,19,103.6,103.61,103.49,103.5,19
20140201|2013-09-19 05:30,19,103.49,103.7,103.49,103.7,7
20140201|2013-09-19 06:00,19,103.68,103.68,103.59,103.59,3
20140201|2013-09-19 06:30,19,103.2,103.2,103.2,103.2,2
20140201|2013-09-19 07:00,19,103.12,103.12,103.11,103.11,2
20140201|2013-09-19 07:30,19,103.45,103.45,103.45,103.45,2
20140201|2013-09-19 08:00,19,103.36,103.38,103.17,103.17,19
20140201|2013-09-19 08:30,19,102.71,102.73,102.62,102.62,17
20140201|2013-09-19 09:00,19,102.65,102.65,102.65,102.65,2
20140201|2013-09-19 09:30,19,102.78,102.79,102.78,102.79,3
20140201|2013-09-19 10:00,19,102.68,102.71,102.68,102.71,5
20140201|2013-09-19 10:30,19,102.73,102.73,101.87,102.01,29
20140201|2013-09-19 11:00,19,101.74,101.99,101.74,101.96,25
20140201|2013-09-19 11:30,19,101.86,102,101.86,101.94,8
20140201|2013-09-19 12:00,19,101.91,102.15,101.91,102.12,21
20140201|2013-09-19 12:30,19,101.97,102,101.89,101.89,11
20140201|2013-09-19 13:00,19,101.64,101.84,101.64,101.84,13
20140201|2013-09-20 03:30,20,101.94,101.94,101.94,101.94,8
20140201|2013-09-20 04:00,20,102.15,102.15,102.15,102.15,1
20140201|2013-09-20 04:30,20,102.07,102.07,102.07,102.07,1
20140201|2013-09-20 05:00,20,102.03,102.09,102.02,102.02,16
20140201|2013-09-20 06:00,20,101.87,101.87,101.8,101.8,2
20140201|2013-09-20 07:00,20,101.43,101.43,101.39,101.39,3
20140201|2013-09-20 07:30,20,101.49,101.68,101.49,101.64,23
20140201|2013-09-20 08:00,20,101.58,101.88,101.55,101.67,17
20140201|2013-09-20 08:30,20,101.6,102.14,101.6,102.13,7
20140201|2013-09-20 09:00,20,101.71,101.71,101.71,101.71,2
20140201|2013-09-20 09:30,20,101.76,101.76,101.58,101.58,3
20140201|2013-09-20 10:00,20,101.75,101.75,101.62,101.67,6
20140201|2013-09-20 10:30,20,101.54,101.54,101.45,101.45,14
20140201|2013-09-20 11:00,20,101.46,101.46,101.46,101.46,2
20140201|2013-09-20 11:30,20,101.56,101.56,101.51,101.51,2
20140201|2013-09-20 12:00,20,101.37,101.45,101.36,101.45,8
20140201|2013-09-20 12:30,20,101.6,101.6,101.6,101.6,1
20140201|2013-09-20 13:00,20,101.35,101.42,101.09,101.42,17
20140201|2013-09-23 02:00,23,101.25,101.25,101.25,101.25,1
20140201|2013-09-23 03:00,23,100.87,100.87,100.87,100.87,6
20140201|2013-09-23 05:00,23,101.49,101.54,101.44,101.53,13
20140201|2013-09-23 07:30,23,101.14,101.14,100.94,101.08,28
20140201|2013-09-23 08:00,23,100.94,100.94,100.44,100.46,17
20140201|2013-09-23 08:30,23,100.5,100.58,100.4,100.42,12
20140201|2013-09-23 09:30,23,100.34,100.51,100.3,100.5,13
20140201|2013-09-23 10:00,23,100.32,100.32,100.14,100.26,19
20140201|2013-09-23 10:30,23,100.27,100.4,100.22,100.4,10
20140201|2013-09-23 11:00,23,100.7,100.7,100.62,100.62,6
20140201|2013-09-23 11:30,23,100.58,100.61,100.44,100.44,12
20140201|2013-09-23 12:00,23,100.37,100.37,100.3,100.3,6
20140201|2013-09-23 12:30,23,100.37,100.46,100.37,100.41,8
20140201|2013-09-23 13:00,23,100.54,100.56,100.4,100.49,12
20140201|2013-09-23 13:30,23,100.59,100.6,100.59,100.6,3
20140201|2013-09-24 04:00,24,100.12,100.12,100.12,100.12,1
20140201|2013-09-24 05:00,24,100.17,100.27,100.16,100.27,22
20140201|2013-09-24 07:00,24,99.97,100.01,99.97,100.01,2
20140201|2013-09-24 07:30,24,99.97,100.08,99.9,100.02,28
20140201|2013-09-24 08:00,24,99.99,100.21,99.99,100,8
20140201|2013-09-24 08:30,24,99.9,99.9,99.81,99.81,4
20140201|2013-09-24 09:00,24,99.73,99.73,99.65,99.65,13
20140201|2013-09-24 09:30,24,99.56,99.87,99.56,99.87,11
20140201|2013-09-24 10:00,24,100.17,100.17,99.95,99.97,12
20140201|2013-09-24 10:30,24,99.86,100.02,99.86,100.02,8
20140201|2013-09-24 11:00,24,99.99,99.99,99.99,99.99,5
20140201|2013-09-24 11:30,24,99.97,99.97,99.8,99.8,8
20140201|2013-09-24 12:00,24,99.78,99.86,99.78,99.86,5
20140201|2013-09-24 12:30,24,99.85,100.29,99.85,100.28,14
20140201|2013-09-24 13:00,24,100.13,100.43,100.07,100.43,15
20140201|2013-09-24 13:30,24,100.38,100.67,100.38,100.67,7
20140201|2013-09-24 15:00,24,100.55,100.55,100.55,100.55,1
20140201|2013-09-24 15:30,24,100.52,100.52,100.52,100.52,1
20140201|2013-09-25 03:30,25,100.58,100.58,100.58,100.58,2
20140201|2013-09-25 04:30,25,101.06,101.06,101.06,101.06,5
20140201|2013-09-25 07:30,25,101.21,101.21,101.21,101.21,1
20140201|2013-09-25 08:30,25,100.79,100.81,100.75,100.75,5
20140201|2013-09-25 09:00,25,100.88,100.89,100.8,100.82,12
20140201|2013-09-25 09:30,25,100.62,100.62,100.3,100.51,15
20140201|2013-09-25 10:00,25,100.74,100.74,100.66,100.66,6
20140201|2013-09-25 10:30,25,100.92,100.92,100.75,100.75,37
20140201|2013-09-25 11:00,25,100.55,100.55,100.5,100.5,3
20140201|2013-09-25 11:30,25,100.4,100.4,100.18,100.34,11
20140201|2013-09-25 12:00,25,100.34,100.34,100.11,100.19,12
20140201|2013-09-25 12:30,25,100.09,100.1,100.01,100.1,8
20140201|2013-09-25 13:00,25,100.08,100.28,99.97,100.16,27
20140201|2013-09-25 13:30,25,100.12,100.12,100.12,100.12,1
20140201|2013-09-25 14:00,25,99.81,99.81,99.81,99.81,7
20140201|2013-09-26 03:00,26,100.22,100.22,100.22,100.22,1
20140201|2013-09-26 05:00,26,100.26,100.31,100.25,100.31,8
20140201|2013-09-26 07:00,26,100.63,100.63,100.63,100.63,4
20140201|2013-09-26 07:30,26,100.59,100.59,100.58,100.58,2
20140201|2013-09-26 08:00,26,100.36,100.36,100.28,100.29,8
20140201|2013-09-26 08:30,26,100.48,100.48,100.48,100.48,2
20140201|2013-09-26 09:30,26,100.39,100.39,100.25,100.25,5
20140201|2013-09-26 10:00,26,100.48,100.6,100.48,100.6,4
20140201|2013-09-26 11:30,26,100.37,100.4,100.35,100.4,5
20140201|2013-09-26 12:00,26,100.34,100.34,100.34,100.34,1
20140201|2013-09-26 12:30,26,100.47,100.48,100.47,100.48,2
20140201|2013-09-26 13:00,26,100.23,100.74,100.23,100.74,19
20140201|2013-09-26 13:30,26,100.68,100.68,100.68,100.68,5
20140201|2013-09-26 14:30,26,100.63,100.63,100.63,100.63,1
20140201|2013-09-27 02:30,27,100.11,100.11,100.11,100.11,1
20140201|2013-09-27 03:00,27,100.35,100.35,100.35,100.35,1
20140201|2013-09-27 06:30,27,100.41,100.41,100.41,100.41,1
20140201|2013-09-27 07:30,27,100.59,100.59,100.53,100.53,3
20140201|2013-09-27 08:00,27,100.59,100.59,100.59,100.59,1
20140201|2013-09-27 08:30,27,100.36,100.37,100.36,100.37,2
20140201|2013-09-27 09:00,27,100.9,100.92,100.78,100.92,13
20140201|2013-09-27 09:30,27,101.03,101.22,101,101.14,15
20140201|2013-09-27 10:00,27,101.05,101.17,101.05,101.17,3
20140201|2013-09-27 10:30,27,101.06,101.06,101.06,101.06,1
20140201|2013-09-27 11:00,27,100.63,100.63,100.34,100.38,9
20140201|2013-09-27 11:30,27,100.11,100.23,100.09,100.23,24
20140201|2013-09-27 12:00,27,100.21,100.4,100.2,100.4,5
20140201|2013-09-27 12:30,27,100.44,100.44,100.31,100.31,4
20140201|2013-09-27 13:00,27,100.33,100.33,100.33,100.33,2
20140201|2013-09-27 13:30,27,100.36,100.38,100.36,100.38,5
20140201|2013-09-27 14:00,27,100.4,100.4,100.39,100.39,2
20140201|2013-09-27 14:30,27,100.38,100.4,100.29,100.4,13
20140201|2013-09-29 17:00,30,99.73,99.73,99.73,99.73,1
20140201|2013-09-30 01:00,30,99.22,99.22,99.22,99.22,1
20140201|2013-09-30 01:30,30,99.22,99.22,99.22,99.22,4
20140201|2013-09-30 02:30,30,99.38,99.4,99.38,99.4,2
20140201|2013-09-30 03:00,30,99.46,99.46,99.46,99.46,1
20140201|2013-09-30 05:00,30,99.5,99.59,99.5,99.59,5
20140201|2013-09-30 05:30,30,99.4,99.4,99.4,99.4,5
20140201|2013-09-30 07:30,30,99.54,99.56,99.54,99.56,4
20140201|2013-09-30 08:00,30,99.1,99.24,99.1,99.21,15
20140201|2013-09-30 08:30,30,99.37,99.37,99.17,99.2,7
20140201|2013-09-30 09:00,30,99.01,99.23,98.95,99.23,5
20140201|2013-09-30 09:30,30,99.33,99.65,99.33,99.63,38
20140201|2013-09-30 10:00,30,99.79,99.84,99.65,99.74,21
20140201|2013-09-30 10:30,30,99.54,99.82,99.54,99.8,9
20140201|2013-09-30 11:00,30,99.67,99.67,99.57,99.57,8
20140201|2013-09-30 11:30,30,99.83,99.83,99.65,99.65,4
20140201|2013-09-30 12:00,30,99.72,99.72,99.72,99.72,1
20140201|2013-09-30 12:30,30,99.72,100.02,99.72,100.02,4
20140201|2013-09-30 13:00,30,99.85,100.18,99.85,100.18,12
20140201|2013-09-30 13:30,30,100.29,100.29,100.29,100.29,1
20140201|2013-10-01 04:30,1,99.9,99.9,99.9,99.9,1
20140201|2013-10-01 05:00,1,100.05,100.05,100.05,100.05,1
20140201|2013-10-01 05:30,1,100.28,100.28,100.28,100.28,2
20140201|2013-10-01 07:30,1,99.61,99.61,99.61,99.61,2
20140201|2013-10-01 08:00,1,99.63,99.63,99.46,99.48,6
20140201|2013-10-01 08:30,1,99.68,99.68,99.68,99.68,2
20140201|2013-10-01 09:00,1,99.66,99.77,99.66,99.76,5
20140201|2013-10-01 09:30,1,99.28,99.41,99.24,99.31,43
20140201|2013-10-01 10:00,1,99.23,99.28,99.07,99.17,31
20140201|2013-10-01 10:30,1,99.22,99.32,99.09,99.14,18
20140201|2013-10-01 11:00,1,99.28,99.29,99.28,99.29,2
20140201|2013-10-01 11:30,1,99.31,99.33,99.23,99.23,5
20140201|2013-10-01 12:00,1,99.15,99.25,99.15,99.25,3
20140201|2013-10-01 12:30,1,99.24,99.54,99.24,99.54,6
20140201|2013-10-01 13:00,1,99.54,99.74,99.54,99.74,8
20140201|2013-10-01 14:30,1,99.71,99.71,99.71,99.71,4
20140201|2013-10-02 02:00,2,99.62,99.62,99.62,99.62,1
20140201|2013-10-02 03:30,2,99.73,99.73,99.66,99.66,2
20140201|2013-10-02 08:00,2,99.91,100.1,99.85,99.85,13
20140201|2013-10-02 08:30,2,99.7,99.7,99.58,99.67,6
20140201|2013-10-02 09:00,2,100.08,100.22,100.06,100.11,8
20140201|2013-10-02 09:30,2,100.06,100.48,100.06,100.41,18
20140201|2013-10-02 10:00,2,100.55,100.96,100.55,100.96,17
20140201|2013-10-02 10:30,2,101.05,101.21,101.05,101.18,3
20140201|2013-10-02 11:00,2,101.31,101.41,101.2,101.2,11
20140201|2013-10-02 11:30,2,101.17,101.19,101.14,101.18,15
20140201|2013-10-02 12:00,2,101.34,101.63,101.28,101.62,20
20140201|2013-10-02 12:30,2,101.7,101.7,101.61,101.61,4
20140201|2013-10-02 13:00,2,101.53,101.73,101.53,101.72,26
20140201|2013-10-02 13:30,2,101.52,101.52,101.52,101.52,3
20140201|2013-10-02 14:00,2,101.51,101.51,101.51,101.51,1
20140201|2013-10-02 14:30,2,101.54,101.54,101.51,101.51,2
20140201|2013-10-03 05:00,3,101.39,101.42,101.29,101.41,19
20140201|2013-10-03 05:30,3,101.47,101.5,101.38,101.38,18
20140201|2013-10-03 06:30,3,101.56,101.56,101.56,101.56,1
20140201|2013-10-03 07:30,3,101.68,101.68,101.38,101.48,29
20140201|2013-10-03 08:00,3,101.47,101.88,101.47,101.83,13
20140201|2013-10-03 08:30,3,101.99,101.99,101.58,101.6,6
20140201|2013-10-03 09:30,3,101.5,101.51,101.19,101.42,7
20140201|2013-10-03 10:00,3,101.33,101.34,101.18,101.18,7
20140201|2013-10-03 11:00,3,101.15,101.35,101.15,101.32,33
20140201|2013-10-03 11:30,3,101.3,101.3,101.29,101.29,3
20140201|2013-10-03 12:00,3,101.27,101.4,101.27,101.4,4
20140201|2013-10-03 12:30,3,101.57,101.57,101.57,101.57,3
20140201|2013-10-03 13:00,3,101.43,101.43,101.43,101.43,1
20140201|2013-10-03 13:30,3,101.03,101.03,100.95,100.95,7
20140201|2013-10-04 03:30,4,101.55,101.55,101.55,101.55,1
20140201|2013-10-04 05:00,4,101.52,101.52,101.44,101.44,6
20140201|2013-10-04 05:30,4,101.47,101.59,101.47,101.56,10
20140201|2013-10-04 07:00,4,101.74,101.74,101.74,101.74,1
20140201|2013-10-04 07:30,4,101.71,101.89,101.71,101.89,10
20140201|2013-10-04 08:00,4,101.95,101.99,101.8,101.85,26
20140201|2013-10-04 09:30,4,101.86,101.93,101.75,101.75,19
20140201|2013-10-04 10:00,4,101.71,101.75,101.32,101.32,4
20140201|2013-10-04 10:30,4,101.46,101.52,101.41,101.52,4
20140201|2013-10-04 11:00,4,101.49,101.5,101.43,101.5,3
20140201|2013-10-04 11:30,4,101.51,101.51,101.45,101.48,6
20140201|2013-10-04 12:00,4,101.41,101.45,101.39,101.45,22
20140201|2013-10-04 12:30,4,101.53,101.54,101.47,101.47,3
20140201|2013-10-04 13:00,4,101.51,101.89,101.51,101.82,23
20140201|2013-10-04 13:30,4,101.81,101.81,101.81,101.81,1
20140201|2013-10-06 22:30,7,101.45,101.45,101.45,101.45,1
20140201|2013-10-07 01:30,7,101.24,101.24,101.24,101.24,1
20140201|2013-10-07 02:00,7,101.16,101.16,101.01,101.01,4
20140201|2013-10-07 02:30,7,100.84,100.84,100.84,100.84,1
20140201|2013-10-07 03:00,7,100.93,100.93,100.93,100.93,4
20140201|2013-10-07 03:30,7,100.62,100.62,100.62,100.62,10
20140201|2013-10-07 08:00,7,100.76,100.76,100.66,100.66,4
20140201|2013-10-07 08:30,7,100.35,100.51,100.34,100.4,13
20140201|2013-10-07 09:00,7,100.42,100.42,100.42,100.42,1
20140201|2013-10-07 09:30,7,100.75,101.34,100.68,101.29,25
20140201|2013-10-07 10:00,7,101.41,101.59,101.36,101.59,15
20140201|2013-10-07 10:30,7,101.63,101.71,101.63,101.63,11
20140201|2013-10-07 11:00,7,101.84,101.92,101.84,101.92,13
20140201|2013-10-07 11:30,7,101.75,101.75,101.75,101.75,1
20140201|2013-10-07 12:30,7,101.55,101.55,101.4,101.41,4
20140201|2013-10-07 13:00,7,101.14,101.45,101.14,101.45,6
20140201|2013-10-07 13:30,7,101.46,101.52,101.46,101.52,14
20140201|2013-10-07 22:30,8,101.5,101.5,101.5,101.5,1
20140201|2013-10-08 02:00,8,101.65,101.65,101.65,101.65,1
20140201|2013-10-08 03:00,8,101.87,101.88,101.7,101.7,6
20140201|2013-10-08 04:00,8,101.85,101.85,101.85,101.85,1
20140201|2013-10-08 05:00,8,102.11,102.25,102.1,102.2,33
20140201|2013-10-08 05:30,8,102.2,102.33,102.13,102.13,10
20140201|2013-10-08 06:00,8,102.15,102.17,102.15,102.17,6
20140201|2013-10-08 07:30,8,102.05,102.14,102,102.11,13
20140201|2013-10-08 08:00,8,102.23,102.43,102.22,102.42,29
20140201|2013-10-08 08:30,8,102.25,102.43,102.15,102.4,9
20140201|2013-10-08 09:00,8,102.33,102.33,102.27,102.27,6
20140201|2013-10-08 09:30,8,102.17,102.17,102.06,102.06,12
20140201|2013-10-08 10:00,8,102.17,102.22,102.17,102.22,19
20140201|2013-10-08 10:30,8,102.27,102.27,102.14,102.14,11
20140201|2013-10-08 11:00,8,102.26,102.4,102.26,102.4,8
20140201|2013-10-08 11:30,8,102.29,102.34,102.22,102.32,11
20140201|2013-10-08 12:00,8,102.14,102.24,102.14,102.24,8
20140201|2013-10-08 12:30,8,102.38,102.42,102.29,102.29,14
20140201|2013-10-08 13:00,8,102.2,102.2,102.01,102.01,13
20140201|2013-10-08 13:30,8,102.09,102.09,102.09,102.09,3
20140201|2013-10-08 14:30,8,102.03,102.03,102.03,102.03,3
20140201|2013-10-09 03:00,9,101.8,101.8,101.8,101.8,1
20140201|2013-10-09 04:30,9,101.95,101.95,101.95,101.95,1
20140201|2013-10-09 05:30,9,102.11,102.11,102.11,102.11,1
20140201|2013-10-09 06:00,9,102.01,102.01,101.95,101.95,6
20140201|2013-10-09 08:00,9,101.04,101.12,101.04,101.12,14
20140201|2013-10-09 09:00,9,100.71,100.71,100.41,100.56,43
20140201|2013-10-09 09:30,9,100.17,100.46,100.17,100.44,55
20140201|2013-10-09 10:00,9,100.42,100.42,100.42,100.42,25
20140201|2013-10-09 10:30,9,100.21,100.29,100.06,100.06,10
20140201|2013-10-09 11:00,9,100.15,100.17,99.98,99.99,7
20140201|2013-10-09 11:30,9,100.12,100.13,99.99,100.1,14
20140201|2013-10-09 12:00,9,100.04,100.05,100.04,100.04,4
20140201|2013-10-09 12:30,9,100.3,100.32,100.23,100.23,17
20140201|2013-10-09 13:00,9,100.09,100.44,100.09,100.32,23
20140201|2013-10-09 13:30,9,100.29,100.29,100.17,100.17,79
20140201|2013-10-09 14:00,9,100.12,100.2,100.12,100.2,2
20140201|2013-10-09 15:00,9,100.15,100.15,100.15,100.15,2
20140201|2013-10-09 22:30,10,100.42,100.42,100.42,100.42,1
20140201|2013-10-10 00:00,10,100.56,100.56,100.56,100.56,1
20140201|2013-10-10 02:00,10,100.83,100.83,100.83,100.83,1
20140201|2013-10-10 03:00,10,100.72,100.72,100.72,100.72,1
20140201|2013-10-10 03:30,10,100.71,100.71,100.71,100.71,1
20140201|2013-10-10 04:00,10,100.85,100.85,100.85,100.85,1
20140201|2013-10-10 04:30,10,100.54,100.54,100.54,100.54,5
20140201|2013-10-10 05:30,10,100.79,100.82,100.77,100.82,36
20140201|2013-10-10 07:00,10,100.39,100.53,100.39,100.47,3
20140201|2013-10-10 07:30,10,100.47,100.49,100.47,100.49,3
20140201|2013-10-10 08:00,10,100.61,100.67,100.13,100.31,40
20140201|2013-10-10 08:30,10,100.45,100.6,100.45,100.6,18
20140201|2013-10-10 09:00,10,100.56,100.7,100.56,100.7,8
20140201|2013-10-10 09:30,10,100.89,101.51,100.89,101.51,37
20140201|2013-10-10 10:00,10,101.7,101.91,101.7,101.76,17
20140201|2013-10-10 10:30,10,101.92,101.92,101.72,101.72,3
20140201|2013-10-10 11:30,10,102.12,102.26,102.12,102.21,6
20140201|2013-10-10 12:00,10,102.19,102.19,102.12,102.18,12
20140201|2013-10-10 12:30,10,102.21,102.21,102.21,102.21,1
20140201|2013-10-10 13:00,10,102.02,102.03,101.91,101.91,6
20140201|2013-10-10 13:30,10,101.86,101.86,101.86,101.86,2
20140201|2013-10-10 14:00,10,101.79,101.79,101.79,101.79,1
20140201|2013-10-11 03:30,11,100.77,100.79,100.76,100.76,4
20140201|2013-10-11 04:30,11,100.59,100.59,100.59,100.59,1
20140201|2013-10-11 06:00,11,100.78,101.05,100.78,101.05,4
20140201|2013-10-11 06:30,11,101.06,101.06,101.02,101.03,4
20140201|2013-10-11 07:00,11,101.13,101.17,101.1,101.1,6
20140201|2013-10-11 07:30,11,101.11,101.11,100.59,100.59,4
20140201|2013-10-11 08:00,11,100.13,100.56,100.08,100.5,34
20140201|2013-10-11 08:30,11,100.53,100.76,100.53,100.71,24
20140201|2013-10-11 09:00,11,100.53,100.92,100.51,100.92,3
20140201|2013-10-11 09:30,11,101.2,101.25,101.03,101.12,32
20140201|2013-10-11 10:00,11,100.86,100.86,100.74,100.74,4
20140201|2013-10-11 10:30,11,100.97,100.97,100.97,100.97,1
20140201|2013-10-11 11:00,11,100.9,100.9,100.9,100.9,1
20140201|2013-10-11 11:30,11,100.65,100.89,100.65,100.89,13
20140201|2013-10-11 12:00,11,100.76,100.76,100.76,100.76,1
20140201|2013-10-11 12:30,11,100.85,100.94,100.85,100.9,11
20140201|2013-10-11 13:00,11,100.98,101.44,100.98,101.42,4
20140201|2013-10-11 13:30,11,101.33,101.33,101.33,101.33,1
20140201|2013-10-11 15:00,11,101.22,101.22,101.22,101.22,1
20140201|2013-10-14 03:30,14,101.75,101.75,101.75,101.75,5
20140201|2013-10-14 05:00,14,100.82,100.82,100.75,100.75,7
20140201|2013-10-14 05:30,14,100.69,100.69,100.69,100.69,1
20140201|2013-10-14 08:00,14,100.92,101.1,100.92,101.1,2
20140201|2013-10-14 08:30,14,101.05,101.05,101.05,101.05,1
20140201|2013-10-14 09:00,14,100.84,100.84,100.81,100.81,5
20140201|2013-10-14 09:30,14,101.07,101.07,101.07,101.07,1
20140201|2013-10-14 10:30,14,101.26,101.7,101.2,101.61,44
20140201|2013-10-14 11:00,14,101.62,101.99,101.62,101.77,38
20140201|2013-10-14 11:30,14,101.78,101.78,101.7,101.73,12
20140201|2013-10-14 12:00,14,101.64,101.64,101.64,101.64,1
20140201|2013-10-14 13:00,14,101.75,101.85,101.75,101.79,9
20140201|2013-10-14 14:00,14,101.68,101.69,101.68,101.69,4
20140201|2013-10-15 03:00,15,101.78,101.78,101.78,101.78,1
20140201|2013-10-15 03:30,15,101.61,101.61,101.41,101.41,5
20140201|2013-10-15 05:30,15,101.37,101.38,101.37,101.38,2
20140201|2013-10-15 06:00,15,101.21,101.21,101.21,101.21,1
20140201|2013-10-15 07:00,15,101.21,101.21,101.07,101.08,8
20140201|2013-10-15 07:30,15,101.05,101.06,100.85,101.06,6
20140201|2013-10-15 08:00,15,100.97,101.06,100.86,100.96,39
20140201|2013-10-15 08:30,15,101.05,101.23,100.97,101.05,23
20140201|2013-10-15 09:00,15,100.94,101.56,100.9,101.46,42
20140201|2013-10-15 09:30,15,101.52,101.56,101.36,101.36,3
20140201|2013-10-15 10:00,15,101.34,101.53,101.17,101.53,11
20140201|2013-10-15 10:30,15,101.55,101.62,101.53,101.55,14
20140201|2013-10-15 11:00,15,101.15,101.15,101.14,101.15,3
20140201|2013-10-15 11:30,15,101.3,101.32,101.29,101.29,5
20140201|2013-10-15 12:00,15,101.26,101.27,101.26,101.27,2
20140201|2013-10-15 12:30,15,101.16,101.16,100.96,100.96,8
20140201|2013-10-15 13:00,15,101.01,101.15,100.89,100.89,17
20140201|2013-10-15 13:30,15,100.69,100.69,100.69,100.69,1
20140201|2013-10-16 03:30,16,100.9,100.9,100.9,100.9,5
20140201|2013-10-16 05:00,16,100.85,100.85,100.85,100.85,4
20140201|2013-10-16 07:30,16,100.66,100.68,100.66,100.68,3
20140201|2013-10-16 08:00,16,100.5,101.1,100.5,101.1,14
20140201|2013-10-16 08:30,16,101.08,101.17,101.05,101.17,17
20140201|2013-10-16 09:00,16,101.51,101.62,101.32,101.33,56
20140201|2013-10-16 09:30,16,101.45,101.47,101.3,101.3,12
20140201|2013-10-16 10:00,16,101.37,102.07,101.37,101.85,54
20140201|2013-10-16 10:30,16,101.84,101.84,101.72,101.8,6
20140201|2013-10-16 11:00,16,101.75,102.32,101.75,102.11,54
20140201|2013-10-16 11:30,16,102.02,102.07,101.96,101.98,119
20140201|2013-10-16 12:00,16,102.01,102.36,102,102.31,4
20140201|2013-10-16 12:30,16,102.29,102.36,102.12,102.12,9
20140201|2013-10-16 13:00,16,102.28,102.3,101.91,101.91,10
20140201|2013-10-16 14:00,16,101.88,101.88,101.88,101.88,1
20140201|2013-10-16 15:00,16,101.75,101.76,101.74,101.74,3
20140201|2013-10-17 01:00,17,101.46,101.46,101.46,101.46,1
20140201|2013-10-17 02:30,17,101.42,101.42,101.42,101.42,1
20140201|2013-10-17 03:00,17,101.38,101.38,101.31,101.31,9
20140201|2013-10-17 03:30,17,101.36,101.36,101.36,101.36,2
20140201|2013-10-17 04:00,17,101.26,101.26,101.26,101.26,1
20140201|2013-10-17 05:30,17,101.47,101.47,101.47,101.47,3
20140201|2013-10-17 07:00,17,101.37,101.37,101.37,101.37,1
20140201|2013-10-17 07:30,17,100.94,100.94,100.94,100.94,1
20140201|2013-10-17 08:00,17,100.81,100.81,100.53,100.75,36
20140201|2013-10-17 08:30,17,100.81,100.9,100.67,100.67,14
20140201|2013-10-17 09:00,17,100.51,100.65,100.51,100.63,12
20140201|2013-10-17 09:30,17,100.63,100.75,100.32,100.32,131
20140201|2013-10-17 10:00,17,100.34,100.45,99.81,100.07,168
20140201|2013-10-17 10:30,17,100.16,100.16,99.87,100.12,16
20140201|2013-10-17 11:00,17,100.14,100.14,99.67,99.83,26
20140201|2013-10-17 11:30,17,99.81,100.03,99.81,99.97,42
20140201|2013-10-17 12:00,17,99.99,100.12,99.95,100.12,21
20140201|2013-10-17 12:30,17,100.1,100.2,99.93,99.93,118
20140201|2013-10-17 13:00,17,100.2,100.21,100.15,100.21,5
20140201|2013-10-17 13:30,17,100.08,100.08,100.08,100.08,1
20140201|2013-10-17 14:00,17,100.08,100.08,100.08,100.08,2
20140201|2013-10-17 23:30,18,100.25,100.25,100.25,100.25,1
20140201|2013-10-18 02:00,18,100.25,100.25,100.25,100.25,2
20140201|2013-10-18 02:30,18,100.07,100.15,100.07,100.15,2
20140201|2013-10-18 04:00,18,100.15,100.15,100.15,100.15,2
20140201|2013-10-18 04:30,18,100.36,100.41,100.36,100.38,7
20140201|2013-10-18 05:00,18,100.46,100.53,100.46,100.53,3
20140201|2013-10-18 05:30,18,100.49,100.49,100.41,100.41,2
20140201|2013-10-18 06:00,18,100.93,100.98,100.93,100.98,12
20140201|2013-10-18 06:30,18,101.17,101.17,101.14,101.14,2
20140201|2013-10-18 07:30,18,100.96,100.96,100.96,100.96,3
20140201|2013-10-18 08:00,18,101.15,101.21,100.7,100.94,43
20140201|2013-10-18 08:30,18,100.76,100.76,100.25,100.35,29
20140201|2013-10-18 09:30,18,100.55,100.55,100.47,100.47,10
20140201|2013-10-18 10:00,18,100.7,100.79,100.63,100.63,52
20140201|2013-10-18 10:30,18,100.61,100.64,100.61,100.64,3
20140201|2013-10-18 11:00,18,100.29,100.55,100.28,100.55,7
20140201|2013-10-18 11:30,18,100.63,100.63,100.63,100.63,1
20140201|2013-10-18 12:00,18,100.73,100.73,100.69,100.69,2
20140201|2013-10-18 12:30,18,100.6,100.65,100.6,100.65,13
20140201|2013-10-18 13:00,18,100.32,100.56,100.32,100.56,7
20140201|2013-10-18 13:30,18,100.56,100.62,100.56,100.62,7
20140201|2013-10-18 14:30,18,100.63,100.63,100.57,100.57,9
20140201|2013-10-21 00:30,21,100.56,100.56,100.56,100.56,1
20140201|2013-10-21 02:00,21,100.28,100.28,100.28,100.28,1
20140201|2013-10-21 02:30,21,100.18,100.18,100.18,100.18,1
20140201|2013-10-21 05:00,21,99.76,99.76,99.76,99.76,2
20140201|2013-10-21 06:00,21,99.84,99.87,99.8,99.86,17
20140201|2013-10-21 07:00,21,99.64,99.64,99.64,99.64,1
20140201|2013-10-21 07:30,21,99.71,99.72,99.66,99.66,17
20140201|2013-10-21 08:00,21,99.9,100.19,99.89,100.17,24
20140201|2013-10-21 08:30,21,100.15,100.27,100.06,100.12,16
20140201|2013-10-21 09:00,21,99.99,100.08,99.99,100.07,98
20140201|2013-10-21 09:30,21,100.08,100.18,99.75,99.82,111
20140201|2013-10-21 11:00,21,99.77,99.78,99.77,99.78,4
20140201|2013-10-21 11:30,21,99.74,99.74,99.61,99.65,21
20140201|2013-10-21 12:00,21,99.64,99.64,99.16,99.29,242
20140201|2013-10-21 12:30,21,99.32,99.32,99.32,99.32,1
20140201|2013-10-21 13:00,21,99.51,99.56,99.39,99.56,20
20140201|2013-10-21 13:30,21,99.56,99.56,99.56,99.56,4
20140201|2013-10-21 14:00,21,99.52,99.52,99.49,99.49,70
20140201|2013-10-21 19:00,22,99.29,99.29,99.29,99.29,3
20140201|2013-10-21 22:00,22,99.31,99.31,99.31,99.31,2
20140201|2013-10-21 23:30,22,99.23,99.23,99.23,99.23,2
20140201|2013-10-22 02:00,22,99.27,99.27,99.27,99.27,1
20140201|2013-10-22 02:30,22,99.41,99.41,99.39,99.39,2
20140201|2013-10-22 03:00,22,99.39,99.39,99.31,99.31,3
20140201|2013-10-22 03:30,22,99.27,99.27,99.27,99.27,4
20140201|2013-10-22 04:30,22,99.27,99.27,99.27,99.27,1
20140201|2013-10-22 05:00,22,99.35,99.35,99.35,99.35,1
20140201|2013-10-22 06:00,22,99.38,99.44,99.36,99.44,8
20140201|2013-10-22 06:30,22,99.37,99.37,99.37,99.37,2
20140201|2013-10-22 07:00,22,99.36,99.41,99.36,99.41,5
20140201|2013-10-22 07:30,22,99.36,99.79,99.31,99.6,29
20140201|2013-10-22 08:00,22,99.71,99.71,99.43,99.43,16
20140201|2013-10-22 08:30,22,99.55,99.87,99.49,99.75,19
20140201|2013-10-22 09:00,22,99.87,100.06,99.75,99.75,26
20140201|2013-10-22 09:30,22,99.79,99.8,98.91,98.95,24
20140201|2013-10-22 10:00,22,99.05,99.05,98.57,98.61,34
20140201|2013-10-22 10:30,22,98.66,98.75,98.65,98.75,6
20140201|2013-10-22 11:00,22,99.06,99.06,98.84,98.84,9
20140201|2013-10-22 11:30,22,98.81,98.81,98.69,98.76,7
20140201|2013-10-22 12:00,22,98.72,98.77,98.38,98.38,25
20140201|2013-10-22 12:30,22,98.35,98.49,98.26,98.3,208
20140201|2013-10-22 13:00,22,98.37,98.4,98.18,98.32,30
20140201|2013-10-22 13:30,22,98.31,98.46,98.31,98.46,21
20140201|2013-10-22 14:00,22,98.26,98.26,98.26,98.26,1
20140201|2013-10-23 00:00,23,97.85,97.85,97.85,97.85,5
20140201|2013-10-23 01:00,23,97.89,97.89,97.88,97.88,2
20140201|2013-10-23 02:00,23,97.8,97.82,97.8,97.82,55
20140201|2013-10-23 03:00,23,97.65,97.65,97.5,97.52,6
20140201|2013-10-23 04:00,23,97.37,97.37,97.3,97.31,71
20140201|2013-10-23 04:30,23,97.31,97.31,97.31,97.31,1
20140201|2013-10-23 05:00,23,97.15,97.15,97.15,97.15,1
20140201|2013-10-23 05:30,23,97.11,97.11,96.87,96.87,3
20140201|2013-10-23 06:00,23,96.86,96.96,96.86,96.96,17
20140201|2013-10-23 06:30,23,97.07,97.09,97.07,97.07,10
20140201|2013-10-23 07:00,23,96.58,96.69,96.58,96.65,23
20140201|2013-10-23 07:30,23,96.72,96.87,96.6,96.6,54
20140201|2013-10-23 08:00,23,96.64,96.64,96.37,96.39,18
20140201|2013-10-23 08:30,23,96.59,96.59,96.36,96.51,18
20140201|2013-10-23 09:00,23,96.53,96.67,96.24,96.59,21
20140201|2013-10-23 09:30,23,96.19,96.47,96.19,96.47,5
20140201|2013-10-23 10:00,23,96.29,96.52,96.29,96.52,4
20140201|2013-10-23 10:30,23,96.73,97.03,96.73,96.97,55
20140201|2013-10-23 11:00,23,96.98,97,96.68,96.79,94
20140201|2013-10-23 11:30,23,96.77,96.94,96.64,96.93,33
20140201|2013-10-23 12:00,23,96.92,97.16,96.77,97.16,24
20140201|2013-10-23 12:30,23,97.14,97.2,96.91,97.19,23
20140201|2013-10-23 13:00,23,97.12,97.33,96.74,96.74,32
20140201|2013-10-23 13:30,23,96.78,96.8,96.68,96.68,9
20140201|2013-10-23 14:00,23,96.77,96.77,96.66,96.73,25
20140201|2013-10-23 14:30,23,96.75,96.75,96.75,96.75,1
20140201|2013-10-23 15:00,23,96.96,96.96,96.96,96.96,1
20140201|2013-10-23 15:30,23,97.03,97.05,97.03,97.04,3
20140201|2013-10-23 23:00,24,97.36,97.36,97.36,97.36,1
20140201|2013-10-24 02:00,24,97.52,97.52,97.49,97.52,6
20140201|2013-10-24 03:00,24,97.13,97.13,97.08,97.08,8
20140201|2013-10-24 03:30,24,97.32,97.33,97.32,97.33,4
20140201|2013-10-24 06:00,24,97.15,97.17,97.12,97.17,6
20140201|2013-10-24 06:30,24,96.89,96.89,96.89,96.89,1
20140201|2013-10-24 07:00,24,96.7,96.7,96.7,96.7,2
20140201|2013-10-24 07:30,24,96.7,96.7,96.59,96.59,8
20140201|2013-10-24 08:00,24,96.61,96.61,96.05,96.05,13
20140201|2013-10-24 08:30,24,96.27,96.27,96.23,96.23,5
20140201|2013-10-24 09:00,24,96.07,96.07,96.07,96.07,30
20140201|2013-10-24 09:30,24,96.15,96.15,96.09,96.09,4
20140201|2013-10-24 10:00,24,96.36,96.36,96.36,96.36,1
20140201|2013-10-24 10:30,24,96.37,96.37,96.32,96.32,3
20140201|2013-10-24 11:00,24,96.61,96.73,96.58,96.73,5
20140201|2013-10-24 11:30,24,96.69,97.04,96.68,96.88,38
20140201|2013-10-24 12:00,24,96.84,96.96,96.75,96.87,287
20140201|2013-10-24 12:30,24,96.88,97.07,96.81,96.91,194
20140201|2013-10-24 13:00,24,96.94,97.07,96.92,96.98,66
20140201|2013-10-24 13:30,24,96.91,96.91,96.85,96.85,19
20140201|2013-10-24 14:30,24,96.94,96.94,96.94,96.94,1
20140201|2013-10-24 23:00,25,97.23,97.23,97.23,97.23,1
20140201|2013-10-24 23:30,25,97.17,97.17,97.17,97.17,1
20140201|2013-10-25 04:00,25,97.21,97.21,97.21,97.21,1
20140201|2013-10-25 05:30,25,97.29,97.29,97.29,97.29,1
20140201|2013-10-25 06:00,25,97.32,97.37,97.32,97.37,5
20140201|2013-10-25 07:30,25,97.51,97.51,97.51,97.51,6
20140201|2013-10-25 08:00,25,97.15,97.2,96.91,97.13,36
20140201|2013-10-25 08:30,25,97.25,97.57,97.25,97.55,23
20140201|2013-10-25 09:00,25,97.57,97.63,97.36,97.36,28
20140201|2013-10-25 09:30,25,97.41,97.42,97.3,97.36,12
20140201|2013-10-25 10:00,25,97.36,97.47,97.15,97.35,93
20140201|2013-10-25 10:30,25,97.3,97.44,97.21,97.43,10
20140201|2013-10-25 11:00,25,97.52,97.56,97.29,97.34,62
20140201|2013-10-25 11:30,25,97.39,97.51,97.39,97.49,28
20140201|2013-10-25 12:00,25,97.51,97.66,97.51,97.55,11
20140201|2013-10-25 12:30,25,97.71,97.71,97.59,97.59,2
20140201|2013-10-25 13:00,25,97.8,97.8,97.49,97.64,67
20140201|2013-10-25 13:30,25,97.64,97.65,97.59,97.59,14
20140201|2013-10-25 15:00,25,97.75,97.75,97.75,97.75,3
20140201|2013-10-28 02:30,28,97.68,97.68,97.68,97.68,1
20140201|2013-10-28 06:00,28,97.69,97.73,97.55,97.55,7
20140201|2013-10-28 06:30,28,97.46,97.46,97.46,97.46,1
20140201|2013-10-28 07:00,28,97.53,97.53,97.34,97.34,3
20140201|2013-10-28 07:30,28,97.42,97.49,97.41,97.49,8
20140201|2013-10-28 08:00,28,97.43,98.2,97.37,97.8,29
20140201|2013-10-28 08:30,28,97.69,97.86,97.66,97.85,10
20140201|2013-10-28 09:00,28,97.82,98.05,97.82,98.05,19
20140201|2013-10-28 09:30,28,97.96,98.61,97.92,98.61,34
20140201|2013-10-28 10:00,28,98.3,98.64,98.3,98.59,8
20140201|2013-10-28 10:30,28,98.29,98.38,98.24,98.24,12
20140201|2013-10-28 11:00,28,98.29,98.38,98.29,98.3,5
20140201|2013-10-28 11:30,28,98.08,98.18,98.08,98.17,8
20140201|2013-10-28 12:00,28,98.3,98.3,98.3,98.3,1
20140201|2013-10-28 12:30,28,98.3,98.55,98.3,98.52,6
20140201|2013-10-28 13:00,28,98.37,98.54,98.29,98.54,18
20140201|2013-10-28 13:30,28,98.65,98.67,98.63,98.67,4
20140201|2013-10-28 14:00,28,98.67,98.68,98.67,98.68,3
20140201|2013-10-28 14:30,28,98.54,98.54,98.51,98.51,16
20140201|2013-10-28 15:00,28,98.55,98.55,98.51,98.53,9
20140201|2013-10-28 16:00,28,98.55,98.55,98.55,98.55,1
20140201|2013-10-29 03:00,29,98.13,98.13,98.13,98.13,1
20140201|2013-10-29 03:30,29,98.23,98.23,98.23,98.23,1
20140201|2013-10-29 04:00,29,98.33,98.33,98.33,98.33,1
20140201|2013-10-29 06:00,29,97.97,98.1,97.97,98.1,4
20140201|2013-10-29 07:30,29,98.19,98.19,98.03,98.03,3
20140201|2013-10-29 08:00,29,98.23,98.28,97.83,98.1,32
20140201|2013-10-29 08:30,29,98.23,98.23,98.08,98.08,13
20140201|2013-10-29 09:00,29,98.14,98.44,98.14,98.2,19
20140201|2013-10-29 09:30,29,98.34,98.4,98.29,98.37,17
20140201|2013-10-29 10:00,29,98.25,98.32,98.25,98.28,13
20140201|2013-10-29 11:00,29,98.17,98.17,98.17,98.17,1
20140201|2013-10-29 12:00,29,98.21,98.21,98.12,98.12,9
20140201|2013-10-29 12:30,29,98.02,98.05,97.9,97.98,55
20140201|2013-10-29 13:00,29,98.13,98.15,98.03,98.06,6
20140201|2013-10-29 13:30,29,98.27,98.35,98.21,98.21,23
20140201|2013-10-29 14:30,29,98.29,98.29,98.29,98.29,1
20140201|2013-10-29 15:30,29,98.02,98.02,97.98,97.98,30
20140201|2013-10-29 16:00,29,97.94,97.94,97.94,97.94,1
20140201|2013-10-29 21:00,30,97.75,97.75,97.75,97.75,1
20140201|2013-10-29 23:00,30,97.81,97.81,97.81,97.81,1
20140201|2013-10-30 01:00,30,97.9,97.9,97.9,97.9,1
20140201|2013-10-30 02:00,30,97.82,97.82,97.82,97.82,3
20140201|2013-10-30 04:00,30,97.67,97.67,97.67,97.67,1
20140201|2013-10-30 05:00,30,97.66,97.66,97.66,97.66,5
20140201|2013-10-30 05:30,30,97.64,97.64,97.64,97.64,1
20140201|2013-10-30 06:00,30,97.58,97.61,97.58,97.61,4
20140201|2013-10-30 06:30,30,97.28,97.28,97.27,97.27,4
20140201|2013-10-30 07:00,30,97.39,97.51,97.39,97.51,2
20140201|2013-10-30 07:30,30,97.49,97.53,97.45,97.46,122
20140201|2013-10-30 08:00,30,97.44,97.56,97.37,97.38,14
20140201|2013-10-30 08:30,30,97.41,97.53,97.41,97.51,6
20140201|2013-10-30 09:00,30,97.32,97.32,97.23,97.3,28
20140201|2013-10-30 09:30,30,97.2,97.54,97.07,97.45,113
20140201|2013-10-30 10:00,30,97.49,97.56,97.4,97.56,25
20140201|2013-10-30 10:30,30,97.5,97.5,97.46,97.46,40
20140201|2013-10-30 11:00,30,97.52,97.52,97.24,97.26,11
20140201|2013-10-30 11:30,30,97.27,97.36,97.26,97.34,11
20140201|2013-10-30 12:00,30,97.35,97.39,97.22,97.22,6
20140201|2013-10-30 12:30,30,97.24,97.27,97.1,97.1,106
20140201|2013-10-30 13:00,30,97,97.1,96.89,96.99,36
20140201|2013-10-30 13:30,30,97.01,97.23,97.01,97.21,45
20140201|2013-10-30 14:00,30,97.19,97.24,97.09,97.09,4
20140201|2013-10-30 14:30,30,97.09,97.09,96.93,96.93,3
20140201|2013-10-30 15:00,30,97.02,97.07,97.02,97.07,4
20140201|2013-10-30 15:30,30,96.95,96.95,96.95,96.95,1
20140201|2013-10-30 16:00,30,96.93,96.94,96.9,96.9,25
20140201|2013-10-30 19:00,31,96.9,96.9,96.9,96.9,11
20140201|2013-10-30 19:30,31,96.9,96.9,96.9,96.9,69
20140201|2013-10-30 20:30,31,96.96,96.97,96.96,96.97,3
20140201|2013-10-31 00:00,31,96.81,96.81,96.81,96.81,1
20140201|2013-10-31 03:30,31,96.9,96.9,96.9,96.9,6
20140201|2013-10-31 04:00,31,96.9,97.07,96.9,97.07,2
20140201|2013-10-31 04:30,31,97.08,97.08,97.08,97.08,1
20140201|2013-10-31 05:00,31,97.04,97.04,97.04,97.04,1
20140201|2013-10-31 06:00,31,97.16,97.16,97.12,97.14,18
20140201|2013-10-31 06:30,31,97.15,97.15,96.65,96.66,16
20140201|2013-10-31 07:00,31,96.78,96.78,96.48,96.48,8
20140201|2013-10-31 08:00,31,96.52,96.79,96.52,96.79,25
20140201|2013-10-31 08:30,31,96.78,97.22,96.63,96.63,97
20140201|2013-10-31 09:00,31,96.61,96.7,96.53,96.7,21
20140201|2013-10-31 09:30,31,96.58,96.61,96.43,96.59,34
20140201|2013-10-31 10:00,31,96.61,96.71,96.56,96.56,23
20140201|2013-10-31 10:30,31,96.57,96.57,96.43,96.43,36
20140201|2013-10-31 11:00,31,96.58,96.58,96.42,96.48,3
20140201|2013-10-31 11:30,31,96.58,96.7,96.58,96.7,7
20140201|2013-10-31 12:00,31,96.75,97,96.75,96.98,24
20140201|2013-10-31 12:30,31,97.01,97.01,96.72,96.81,50
20140201|2013-10-31 13:00,31,96.79,97.04,96.6,96.61,138
20140201|2013-10-31 13:30,31,96.54,96.64,96.48,96.57,19
20140201|2013-10-31 14:00,31,96.55,96.55,96.55,96.55,1
20140201|2013-11-01 04:00,1,96.88,96.88,96.88,96.88,1
20140201|2013-11-01 05:00,1,96.73,96.73,96.72,96.72,2
20140201|2013-11-01 06:00,1,96.48,96.5,96.48,96.5,3
20140201|2013-11-01 06:30,1,96.53,96.53,96.2,96.2,9
20140201|2013-11-01 07:00,1,96.14,96.14,96,96,11
20140201|2013-11-01 07:30,1,95.98,95.98,95.98,95.98,1
20140201|2013-11-01 08:00,1,95.88,95.91,95.77,95.84,45
20140201|2013-11-01 08:30,1,95.7,95.7,95.44,95.46,39
20140201|2013-11-01 09:00,1,95.44,95.51,95.29,95.38,48
20140201|2013-11-01 09:30,1,95.6,95.6,95.34,95.34,34
20140201|2013-11-01 10:00,1,95.37,95.37,95.05,95.12,147
20140201|2013-11-01 10:30,1,95.2,95.2,95.13,95.13,6
20140201|2013-11-01 11:30,1,95.41,95.41,95.41,95.41,1
20140201|2013-11-01 12:00,1,95.32,95.41,95.3,95.41,119
20140201|2013-11-01 12:30,1,95.3,95.3,95.3,95.3,19
20140201|2013-11-01 13:00,1,95.33,95.36,95.01,95.07,120
20140201|2013-11-01 13:30,1,95.05,95.05,94.86,94.86,7
20140201|2013-11-01 14:00,1,95,95,95,95,1
20140201|2013-11-01 15:00,1,95.09,95.12,95.06,95.06,11
20140201|2013-11-01 15:30,1,95.09,95.09,95.09,95.09,2
20140201|2013-11-03 22:30,4,94.94,94.98,94.94,94.98,6
20140201|2013-11-04 00:30,4,95.08,95.08,95.08,95.08,1
20140201|2013-11-04 02:00,4,95.16,95.18,95.1,95.18,54
20140201|2013-11-04 03:30,4,95.26,95.27,95.26,95.27,10
20140201|2013-11-04 04:00,4,95.3,95.3,95.3,95.3,1
20140201|2013-11-04 06:00,4,94.91,94.99,94.81,94.81,13
20140201|2013-11-04 06:30,4,94.66,94.71,94.66,94.71,100
20140201|2013-11-04 07:00,4,94.64,94.69,94.62,94.62,150
20140201|2013-11-04 07:30,4,94.62,94.62,94.62,94.62,1
20140201|2013-11-04 08:00,4,94.93,95.07,94.7,95,276
20140201|2013-11-04 08:30,4,94.95,95.19,94.87,95.19,25
20140201|2013-11-04 09:00,4,95.25,95.5,95.12,95.16,36
20140201|2013-11-04 09:30,4,95.25,95.28,95.08,95.08,10
20140201|2013-11-04 10:00,4,95.08,95.08,94.95,94.98,10
20140201|2013-11-04 10:30,4,94.89,94.97,94.89,94.97,3
20140201|2013-11-04 11:00,4,95.17,95.26,95.17,95.26,15
20140201|2013-11-04 11:30,4,95.19,95.2,95.06,95.19,45
20140201|2013-11-04 12:00,4,95.15,95.15,95.08,95.08,3
20140201|2013-11-04 12:30,4,95.27,95.31,95.27,95.31,4
20140201|2013-11-04 13:00,4,95.39,95.45,95.06,95.28,12
20140201|2013-11-04 13:30,4,95.1,95.1,95.1,95.1,1
20140201|2013-11-04 14:00,4,95.04,95.04,94.95,94.95,4
20140201|2013-11-04 15:00,4,95,95,95,95,1
20140201|2013-11-04 20:00,5,95.21,95.21,95.21,95.21,3
20140201|2013-11-05 02:00,5,94.91,94.91,94.91,94.91,1
20140201|2013-11-05 03:00,5,95.05,95.05,95.05,95.05,2
20140201|2013-11-05 04:00,5,95.06,95.06,95.06,95.06,1
20140201|2013-11-05 07:00,5,94.86,94.86,94.86,94.86,16
20140201|2013-11-05 07:30,5,94.93,94.93,94.93,94.93,1
20140201|2013-11-05 08:00,5,94.56,94.63,94.47,94.61,31
20140201|2013-11-05 08:30,5,94.61,94.74,94.39,94.4,26
20140201|2013-11-05 09:00,5,94.45,94.45,94.16,94.16,24
20140201|2013-11-05 09:30,5,94.27,94.28,94.21,94.21,14
20140201|2013-11-05 10:00,5,94.15,94.15,94.01,94.01,3
20140201|2013-11-05 10:30,5,93.92,94.16,93.92,94.16,6
20140201|2013-11-05 11:00,5,94.02,94.02,94.02,94.02,1
20140201|2013-11-05 11:30,5,94.01,94.01,93.67,93.74,29
20140201|2013-11-05 12:00,5,93.7,93.9,93.7,93.9,15
20140201|2013-11-05 12:30,5,93.86,93.96,93.79,93.96,19
20140201|2013-11-05 13:00,5,93.83,93.92,93.83,93.92,8
20140201|2013-11-05 13:30,5,93.91,93.98,93.91,93.92,8
20140201|2013-11-05 14:00,5,93.92,93.92,93.87,93.87,3
20140201|2013-11-05 14:30,5,93.88,93.88,93.87,93.87,2
20140201|2013-11-05 15:00,5,93.86,93.86,93.86,93.86,1
20140201|2013-11-05 15:30,5,93.94,94.02,93.94,94.02,2
20140201|2013-11-05 20:00,6,94.29,94.31,94.29,94.31,5
20140201|2013-11-06 03:00,6,94.58,94.58,94.57,94.57,2
20140201|2013-11-06 04:30,6,94.48,94.48,94.48,94.48,3
20140201|2013-11-06 05:00,6,94.59,94.59,94.59,94.59,4
20140201|2013-11-06 06:00,6,94.63,94.63,94.63,94.63,5
20140201|2013-11-06 07:00,6,94.4,94.47,94.4,94.47,3
20140201|2013-11-06 08:00,6,94.36,94.44,94.36,94.43,4
20140201|2013-11-06 08:30,6,94.64,94.79,94.64,94.79,5
20140201|2013-11-06 09:00,6,94.82,95,94.82,94.91,27
20140201|2013-11-06 09:30,6,94.91,95.2,94.82,95.05,37
20140201|2013-11-06 10:00,6,95.02,95.6,94.99,95.6,24
20140201|2013-11-06 10:30,6,95.49,95.62,95.37,95.53,37
20140201|2013-11-06 11:00,6,95.47,95.55,95.46,95.55,30
20140201|2013-11-06 11:30,6,95.7,95.7,95.52,95.6,148
20140201|2013-11-06 12:00,6,95.59,95.65,95.5,95.65,39
20140201|2013-11-06 12:30,6,95.71,95.71,95.54,95.63,7
20140201|2013-11-06 13:00,6,95.75,95.85,95.2,95.2,166
20140201|2013-11-06 13:30,6,95.24,95.37,95.24,95.35,31
20140201|2013-11-06 14:00,6,95.32,95.32,95.29,95.29,3
20140201|2013-11-06 14:30,6,95.29,95.34,95.26,95.26,24
20140201|2013-11-06 15:00,6,95.27,95.36,95.27,95.36,2
20140201|2013-11-06 15:30,6,95.34,95.35,95.34,95.35,4
20140201|2013-11-06 20:00,7,95.4,95.43,95.4,95.43,2
20140201|2013-11-06 21:00,7,95.43,95.43,95.43,95.43,1
20140201|2013-11-06 22:30,7,95.34,95.34,95.2,95.2,300
20140201|2013-11-07 02:00,7,95.39,95.39,95.33,95.33,100
20140201|2013-11-07 02:30,7,95.15,95.15,95.12,95.12,3
20140201|2013-11-07 03:00,7,95,95.18,95,95.18,3
20140201|2013-11-07 04:00,7,95.46,95.59,95.46,95.56,203
20140201|2013-11-07 05:00,7,95.51,95.51,95.51,95.51,2
20140201|2013-11-07 05:30,7,95.66,95.66,95.65,95.65,4
20140201|2013-11-07 06:00,7,95.53,95.53,95.53,95.53,3
20140201|2013-11-07 06:30,7,95.36,95.36,95.36,95.36,8
20140201|2013-11-07 07:00,7,95.63,95.65,95.44,95.46,14
20140201|2013-11-07 07:30,7,95.22,95.22,94.65,94.79,30
20140201|2013-11-07 08:00,7,94.53,94.8,94.53,94.71,9
20140201|2013-11-07 08:30,7,94.85,94.88,94.51,94.51,212
20140201|2013-11-07 09:00,7,94.43,94.6,94.42,94.45,203
20140201|2013-11-07 09:30,7,94.43,94.52,94.43,94.52,11
20140201|2013-11-07 10:00,7,94.37,94.54,94.37,94.54,3
20140201|2013-11-07 10:30,7,94.67,94.71,94.67,94.71,3
20140201|2013-11-07 11:00,7,94.8,94.8,94.8,94.8,15
20140201|2013-11-07 11:30,7,94.97,94.97,94.89,94.95,6
20140201|2013-11-07 12:00,7,94.9,94.9,94.64,94.7,9
20140201|2013-11-07 12:30,7,94.72,94.81,94.67,94.76,13
20140201|2013-11-07 13:00,7,94.78,94.88,94.5,94.67,213
20140201|2013-11-07 13:30,7,94.68,94.8,94.64,94.8,315
20140201|2013-11-07 14:00,7,94.74,94.74,94.74,94.74,1
20140201|2013-11-07 19:00,8,94.96,94.96,94.96,94.96,4
20140201|2013-11-07 19:30,8,94.95,94.95,94.95,94.95,2
20140201|2013-11-07 20:00,8,94.94,95,94.94,95,3
20140201|2013-11-07 21:00,8,94.94,94.94,94.94,94.94,2
20140201|2013-11-07 22:00,8,94.88,94.88,94.88,94.88,2
20140201|2013-11-08 00:30,8,94.88,94.88,94.88,94.88,1
20140201|2013-11-08 01:00,8,95.07,95.07,94.94,94.94,60
20140201|2013-11-08 01:30,8,94.92,94.93,94.91,94.92,6
20140201|2013-11-08 02:00,8,94.89,94.89,94.7,94.7,9
20140201|2013-11-08 03:00,8,95.01,95.01,94.91,94.91,102
20140201|2013-11-08 03:30,8,94.92,94.97,94.92,94.97,5
20140201|2013-11-08 04:30,8,94.59,94.59,94.48,94.48,3
20140201|2013-11-08 06:00,8,94.71,94.71,94.71,94.71,1
20140201|2013-11-08 07:00,8,94.93,94.95,94.92,94.95,9
20140201|2013-11-08 07:30,8,94.75,94.96,94.7,94.79,51
20140201|2013-11-08 08:00,8,94.68,95.09,94.61,95.09,12
20140201|2013-11-08 08:30,8,95.16,95.16,94.86,94.88,7
20140201|2013-11-08 09:00,8,95.02,95.02,94.84,94.86,21
20140201|2013-11-08 09:30,8,94.6,94.72,94.48,94.67,14
20140201|2013-11-08 10:00,8,94.65,94.98,94.65,94.98,14
20140201|2013-11-08 10:30,8,94.9,94.92,94.81,94.91,7
20140201|2013-11-08 11:00,8,94.96,95.07,94.74,94.78,9
20140201|2013-11-08 11:30,8,94.73,94.81,94.72,94.79,17
20140201|2013-11-08 12:00,8,94.74,94.87,94.7,94.87,209
20140201|2013-11-08 12:30,8,94.85,95.02,94.85,94.97,18
20140201|2013-11-08 13:00,8,95.09,95.41,95.02,95.06,61
20140201|2013-11-08 13:30,8,95.05,95.05,94.97,95,11
20140201|2013-11-10 17:00,11,95.1,95.1,95.1,95.1,1
20140201|2013-11-11 02:30,11,94.96,94.96,94.96,94.96,10
20140201|2013-11-11 03:00,11,94.89,94.89,94.72,94.72,2
20140201|2013-11-11 03:30,11,94.73,94.76,94.73,94.73,60
20140201|2013-11-11 04:00,11,94.82,94.82,94.82,94.82,10
20140201|2013-11-11 06:00,11,94.76,94.78,94.76,94.78,2
20140201|2013-11-11 07:30,11,94.84,94.93,94.73,94.73,53
20140201|2013-11-11 08:00,11,94.73,94.93,94.71,94.92,16
20140201|2013-11-11 08:30,11,94.92,95.05,94.87,95.05,27
20140201|2013-11-11 09:00,11,95.1,95.59,95.1,95.58,12
20140201|2013-11-11 09:30,11,95.59,95.77,95.56,95.62,17
20140201|2013-11-11 10:30,11,95.68,95.7,95.67,95.67,8
20140201|2013-11-11 11:00,11,95.5,95.51,95.38,95.46,244
20140201|2013-11-11 11:30,11,95.43,95.51,95.34,95.34,14
20140201|2013-11-11 12:00,11,95.3,95.3,95.07,95.11,146
20140201|2013-11-11 12:30,11,95.14,95.33,95.14,95.33,14
20140201|2013-11-11 13:00,11,95.29,95.63,95.22,95.63,77
20140201|2013-11-11 13:30,11,95.55,95.55,95.53,95.54,39
20140201|2013-11-11 14:00,11,95.62,95.62,95.62,95.62,3
20140201|2013-11-11 15:00,11,95.57,95.57,95.57,95.57,6
20140201|2013-11-11 19:00,12,95.46,95.46,95.46,95.46,8
20140201|2013-11-12 01:00,12,95.37,95.37,95.35,95.35,10
20140201|2013-11-12 02:00,12,95.33,95.33,95.33,95.33,1
20140201|2013-11-12 02:30,12,95.09,95.09,95.08,95.08,11
20140201|2013-11-12 03:00,12,94.91,94.92,94.91,94.92,2
20140201|2013-11-12 04:00,12,95.2,95.2,95.2,95.2,1
20140201|2013-11-12 04:30,12,95.32,95.41,95.32,95.4,5
20140201|2013-11-12 05:00,12,95.4,95.4,95.33,95.35,10
20140201|2013-11-12 05:30,12,95.35,95.35,95.35,95.35,2
20140201|2013-11-12 06:00,12,95.23,95.23,95.22,95.22,10
20140201|2013-11-12 07:30,12,95.53,95.53,95.53,95.53,1
20140201|2013-11-12 08:00,12,95.46,95.46,95.12,95.19,17
20140201|2013-11-12 08:30,12,94.98,95.3,94.95,95.3,73
20140201|2013-11-12 09:00,12,95.31,95.68,95.3,95.56,17
20140201|2013-11-12 09:30,12,95.63,95.63,95.25,95.25,13
20140201|2013-11-12 10:00,12,95.04,95.1,95.02,95.02,10
20140201|2013-11-12 10:30,12,94.74,94.88,94.67,94.82,26
20140201|2013-11-12 11:00,12,94.77,94.77,94.6,94.6,4
20140201|2013-11-12 11:30,12,94.79,94.79,94.78,94.79,3
20140201|2013-11-12 12:00,12,94.43,94.46,94.28,94.3,211
20140201|2013-11-12 12:30,12,94.22,94.26,93.9,93.9,181
20140201|2013-11-12 13:00,12,93.98,93.99,93.57,93.71,92
20140201|2013-11-12 13:30,12,93.8,93.97,93.8,93.97,9
20140201|2013-11-12 14:00,12,94.01,94.03,94.01,94.03,20
20140201|2013-11-12 14:30,12,93.95,93.95,93.95,93.95,2
20140201|2013-11-12 15:00,12,93.93,93.93,93.93,93.93,1
20140201|2013-11-13 01:30,13,94.12,94.12,94.04,94.04,12
20140201|2013-11-13 02:00,13,94.17,94.28,94.17,94.27,300
20140201|2013-11-13 02:30,13,94.16,94.24,94.1,94.16,252
20140201|2013-11-13 03:00,13,94.23,94.23,94.23,94.23,2
20140201|2013-11-13 03:30,13,94.21,94.25,94.09,94.12,80
20140201|2013-11-13 04:00,13,94,94.14,94,94.14,67
20140201|2013-11-13 05:00,13,94.18,94.19,94.13,94.13,4
20140201|2013-11-13 05:30,13,94.11,94.11,94.01,94.01,8
20140201|2013-11-13 06:30,13,94.36,94.37,94.36,94.37,15
20140201|2013-11-13 07:00,13,94.41,94.41,94.25,94.25,14
20140201|2013-11-13 07:30,13,94.23,94.34,94.1,94.2,29
20140201|2013-11-13 08:00,13,94.36,94.49,94.3,94.49,668
20140201|2013-11-13 08:30,13,94.65,94.65,94.37,94.41,82
20140201|2013-11-13 09:00,13,94.44,94.44,94.44,94.44,1
20140201|2013-11-13 09:30,13,94.47,94.95,94.47,94.94,70
20140201|2013-11-13 10:00,13,95.03,95.22,94.9,95.06,28
20140201|2013-11-13 10:30,13,94.99,94.99,94.99,94.99,1
20140201|2013-11-13 11:00,13,94.83,94.99,94.83,94.99,3
20140201|2013-11-13 11:30,13,94.99,95.25,94.99,95.25,22
20140201|2013-11-13 12:00,13,95.12,95.12,94.88,94.88,6
20140201|2013-11-13 12:30,13,94.88,95.02,94.85,95.02,57
20140201|2013-11-13 13:00,13,94.98,95,94.72,94.75,18
20140201|2013-11-13 13:30,13,94.62,94.65,94.62,94.65,7
20140201|2013-11-13 14:00,13,94.68,94.68,94.51,94.55,11
20140201|2013-11-13 15:30,13,94.46,94.46,94.46,94.46,1
20140201|2013-11-13 21:00,14,94.82,94.82,94.82,94.82,1
20140201|2013-11-13 23:00,14,94.89,94.89,94.89,94.89,2
20140201|2013-11-14 02:00,14,94.76,94.83,94.73,94.83,10
20140201|2013-11-14 02:30,14,94.72,94.73,94.51,94.51,46
20140201|2013-11-14 03:00,14,94.69,94.7,94.69,94.7,11
20140201|2013-11-14 03:30,14,94.64,94.64,94.64,94.64,2
20140201|2013-11-14 04:00,14,94.6,94.71,94.59,94.71,40
20140201|2013-11-14 04:30,14,94.72,94.74,94.72,94.74,6
20140201|2013-11-14 05:00,14,94.69,94.71,94.5,94.5,16
20140201|2013-11-14 06:00,14,94.5,94.5,94.4,94.42,79
20140201|2013-11-14 06:30,14,94.46,94.51,94.46,94.47,12
20140201|2013-11-14 07:00,14,94.21,94.21,94.21,94.21,4
20140201|2013-11-14 07:30,14,94.15,94.43,94.08,94.25,440
20140201|2013-11-14 08:00,14,94.14,94.19,93.92,94.1,480
20140201|2013-11-14 08:30,14,94.18,94.22,94,94.02,250
20140201|2013-11-14 09:00,14,94.14,94.19,93.88,94.02,46
20140201|2013-11-14 09:30,14,94.06,94.18,94,94.18,306
20140201|2013-11-14 10:00,14,93.93,94.41,93.52,94.22,402
20140201|2013-11-14 10:30,14,94.35,94.83,94.27,94.71,37
20140201|2013-11-14 11:00,14,94.92,95.25,94.78,95.25,151
20140201|2013-11-14 11:30,14,95.25,95.25,95.04,95.05,52
20140201|2013-11-14 12:00,14,95.14,95.14,94.98,94.98,51
20140201|2013-11-14 12:30,14,94.93,95.08,94.93,95.02,10
20140201|2013-11-14 13:00,14,95.05,95.05,94.58,94.78,55
20140201|2013-11-14 13:30,14,94.78,94.83,94.78,94.83,5
20140201|2013-11-14 14:00,14,94.82,94.86,94.82,94.86,6
20140201|2013-11-14 14:30,14,94.8,94.82,94.79,94.79,8
20140201|2013-11-14 15:00,14,94.85,94.85,94.85,94.85,1
20140201|2013-11-14 15:30,14,94.79,94.95,94.79,94.95,6
20140201|2013-11-14 16:00,14,94.83,94.83,94.83,94.83,1
20140201|2013-11-14 19:00,15,95,95,95,95,10
20140201|2013-11-14 19:30,15,95.05,95.05,95.05,95.05,2
20140201|2013-11-14 20:00,15,95.1,95.2,95.1,95.2,21
20140201|2013-11-14 20:30,15,95.06,95.06,95.05,95.05,2
20140201|2013-11-14 22:00,15,95.16,95.16,95.16,95.16,1
20140201|2013-11-15 00:00,15,95.09,95.1,95.09,95.1,2
20140201|2013-11-15 00:30,15,94.97,94.97,94.97,94.97,2
20140201|2013-11-15 01:00,15,95.04,95.04,95.04,95.04,2
20140201|2013-11-15 02:30,15,94.89,94.91,94.81,94.81,5
20140201|2013-11-15 03:00,15,94.91,94.91,94.86,94.86,12
20140201|2013-11-15 03:30,15,94.84,94.84,94.84,94.84,5
20140201|2013-11-15 04:00,15,94.76,94.76,94.75,94.75,10
20140201|2013-11-15 04:30,15,94.59,94.59,94.59,94.59,4
20140201|2013-11-15 05:00,15,94.61,94.64,94.61,94.64,8
20140201|2013-11-15 05:30,15,94.74,94.87,94.74,94.87,48
20140201|2013-11-15 06:00,15,94.79,94.79,94.79,94.79,5
20140201|2013-11-15 06:30,15,94.91,94.91,94.79,94.79,4
20140201|2013-11-15 07:00,15,95.1,95.1,95.08,95.09,3
20140201|2013-11-15 07:30,15,95.06,95.1,94.9,94.9,16
20140201|2013-11-15 08:00,15,94.9,95.42,94.76,95.2,76
20140201|2013-11-15 08:30,15,95.1,95.14,94.97,95.12,22
20140201|2013-11-15 09:00,15,94.99,95.07,94.99,95.07,12
20140201|2013-11-15 09:30,15,95.04,95.08,94.9,94.97,115
20140201|2013-11-15 10:00,15,94.96,94.96,94.62,94.91,23
20140201|2013-11-15 10:30,15,94.84,94.84,94.59,94.59,16
20140201|2013-11-15 11:00,15,94.66,94.73,94.66,94.73,20
20140201|2013-11-15 11:30,15,94.84,94.87,94.83,94.83,4
20140201|2013-11-15 12:00,15,94.98,95.04,94.96,94.96,9
20140201|2013-11-15 12:30,15,94.91,94.95,94.83,94.83,5
20140201|2013-11-15 13:00,15,94.73,94.98,94.64,94.91,47
20140201|2013-11-15 13:30,15,94.78,94.79,94.74,94.74,49
20140201|2013-11-15 14:00,15,94.65,94.67,94.65,94.67,3
20140201|2013-11-15 15:00,15,94.67,94.67,94.67,94.67,8
20140201|2013-11-15 15:30,15,94.67,94.67,94.67,94.67,18
20140201|2013-11-15 16:30,15,94.8,94.8,94.8,94.8,1
20140201|2013-11-17 22:30,18,94.48,94.48,94.48,94.48,1
20140201|2013-11-18 00:00,18,94.46,94.46,94.46,94.46,5
20140201|2013-11-18 04:00,18,94.52,94.52,94.51,94.51,25
20140201|2013-11-18 04:30,18,94.57,94.57,94.44,94.44,5
20140201|2013-11-18 05:00,18,94.48,94.48,94.48,94.48,1
20140201|2013-11-18 06:00,18,94.51,94.51,94.51,94.51,1
20140201|2013-11-18 06:30,18,94.48,94.48,94.33,94.46,16
20140201|2013-11-18 07:00,18,94.52,94.53,94.5,94.5,6
20140201|2013-11-18 07:30,18,94.44,94.45,94.36,94.45,16
20140201|2013-11-18 08:00,18,94.5,94.99,94.5,94.75,54
20140201|2013-11-18 08:30,18,94.68,94.75,94.65,94.65,5
20140201|2013-11-18 09:00,18,94.68,94.75,94.67,94.69,118
20140201|2013-11-18 09:30,18,94.69,95.1,94.6,95.07,150
20140201|2013-11-18 10:00,18,95.07,95.21,95,95.12,33
20140201|2013-11-18 10:30,18,95.06,95.06,94.83,94.86,114
20140201|2013-11-18 11:00,18,94.84,94.84,94.01,94.1,97
20140201|2013-11-18 11:30,18,94.05,94.05,93.74,93.87,131
20140201|2013-11-18 12:00,18,93.81,94.05,93.76,94,165
20140201|2013-11-18 12:30,18,93.89,94.01,93.85,93.95,108
20140201|2013-11-18 13:00,18,94.05,94.08,93.79,94.01,84
20140201|2013-11-18 13:30,18,94,94.01,94,94.01,2
20140201|2013-11-18 14:00,18,93.91,93.91,93.91,93.91,3
20140201|2013-11-18 14:30,18,93.93,94,93.93,94,10
20140201|2013-11-19 02:00,19,94,94,93.97,93.97,3
20140201|2013-11-19 02:30,19,93.93,93.93,93.93,93.93,2
20140201|2013-11-19 03:00,19,93.96,93.98,93.91,93.91,9
20140201|2013-11-19 04:00,19,93.89,93.91,93.89,93.91,5
20140201|2013-11-19 04:30,19,93.84,93.84,93.84,93.84,1
20140201|2013-11-19 05:00,19,93.95,93.95,93.94,93.94,2
20140201|2013-11-19 05:30,19,93.88,93.88,93.88,93.88,1
20140201|2013-11-19 06:00,19,93.85,93.9,93.7,93.7,83
20140201|2013-11-19 06:30,19,93.65,93.66,93.57,93.66,17
20140201|2013-11-19 07:00,19,93.75,93.77,93.69,93.77,11
20140201|2013-11-19 07:30,19,93.91,93.91,93.78,93.86,55
20140201|2013-11-19 08:00,19,93.95,94.24,93.95,94.09,125
20140201|2013-11-19 08:30,19,94.15,94.15,93.62,93.76,122
20140201|2013-11-19 09:00,19,93.79,94.26,93.79,94.16,116
20140201|2013-11-19 09:30,19,94.14,94.41,94.14,94.18,112
20140201|2013-11-19 10:00,19,94.21,94.29,94.15,94.18,16
20140201|2013-11-19 10:30,19,94.07,94.07,93.91,94.01,28
20140201|2013-11-19 11:00,19,94.06,94.08,93.98,94.03,12
20140201|2013-11-19 11:30,19,94.01,94.3,94.01,94.28,80
20140201|2013-11-19 12:00,19,94.18,94.32,94.04,94.05,32
20140201|2013-11-19 12:30,19,94.2,94.36,94.2,94.35,132
20140201|2013-11-19 13:00,19,94.32,94.36,93.99,94.16,106
20140201|2013-11-19 13:30,19,94.23,94.23,94.17,94.21,30
20140201|2013-11-19 14:00,19,94.14,94.14,94.13,94.13,5
20140201|2013-11-20 02:00,20,94.4,94.41,94.4,94.41,5
20140201|2013-11-20 02:30,20,94.44,94.44,94.41,94.41,2
20140201|2013-11-20 03:00,20,94.47,94.47,94.27,94.27,14
20140201|2013-11-20 03:30,20,94.11,94.12,94.09,94.12,43
20140201|2013-11-20 04:00,20,94.15,94.15,94.08,94.15,19
20140201|2013-11-20 04:30,20,94.2,94.31,94.2,94.31,5
20140201|2013-11-20 05:00,20,94.31,94.31,94.31,94.31,5
20140201|2013-11-20 05:30,20,94.25,94.26,94.19,94.19,9
20140201|2013-11-20 06:00,20,94.31,94.31,94.25,94.25,4
20140201|2013-11-20 06:30,20,94.32,94.32,94.1,94.11,113
20140201|2013-11-20 07:00,20,94.13,94.25,94.1,94.1,15
20140201|2013-11-20 07:30,20,94.16,94.53,94.16,94.43,103
20140201|2013-11-20 08:00,20,94.54,94.61,94.31,94.33,79
20140201|2013-11-20 08:30,20,94.3,94.39,93.77,93.84,152
20140201|2013-11-20 09:00,20,93.71,93.89,93.5,93.86,107
20140201|2013-11-20 09:30,20,94,94.58,94,94.43,180
20140201|2013-11-20 10:00,20,94.45,94.51,94.3,94.32,101
20140201|2013-11-20 10:30,20,94.3,94.43,94.3,94.35,46
20140201|2013-11-20 11:00,20,94.36,94.46,94.36,94.43,10
20140201|2013-11-20 11:30,20,94.32,94.5,94.31,94.35,32
20140201|2013-11-20 12:00,20,94.26,94.28,94.14,94.23,37
20140201|2013-11-20 12:30,20,94.14,94.22,94.13,94.21,17
20140201|2013-11-20 13:00,20,94.22,94.22,93.89,94.1,44
20140201|2013-11-20 14:30,20,93.97,93.97,93.97,93.97,2
20140201|2013-11-20 15:00,20,94.03,94.03,94.03,94.03,1
20140201|2013-11-20 16:00,20,94.02,94.02,94.02,94.02,1
20140201|2013-11-20 19:00,21,93.9,93.9,93.9,93.9,3
20140201|2013-11-20 19:30,21,93.91,93.91,93.9,93.9,9
20140201|2013-11-21 00:00,21,93.8,93.8,93.8,93.8,2
20140201|2013-11-21 02:00,21,93.99,93.99,93.99,93.99,6
20140201|2013-11-21 02:30,21,94.08,94.08,94.03,94.03,8
20140201|2013-11-21 03:00,21,94.03,94.1,94,94.1,17
20140201|2013-11-21 03:30,21,94.12,94.18,94.11,94.11,19
20140201|2013-11-21 04:00,21,94.11,94.13,94.04,94.04,8
20140201|2013-11-21 04:30,21,94.1,94.1,94.08,94.08,3
20140201|2013-11-21 05:00,21,94.16,94.18,94.15,94.15,21
20140201|2013-11-21 05:30,21,94.16,94.49,94.16,94.47,54
20140201|2013-11-21 06:00,21,94.45,94.49,94.31,94.31,99
20140201|2013-11-21 06:30,21,94.33,94.43,94.24,94.33,99
20140201|2013-11-21 07:00,21,94.38,94.44,94.29,94.32,177
20140201|2013-11-21 07:30,21,94.5,94.5,94.39,94.39,10
20140201|2013-11-21 08:00,21,94.44,94.94,94.43,94.83,229
20140201|2013-11-21 08:30,21,94.8,94.83,94.47,94.55,87
20140201|2013-11-21 09:00,21,94.65,94.82,94.55,94.79,20
20140201|2013-11-21 09:30,21,94.87,95.54,94.87,95.42,283
20140201|2013-11-21 10:00,21,95.39,95.44,95.35,95.44,22
20140201|2013-11-21 10:30,21,95.35,95.6,95.35,95.5,19
20140201|2013-11-21 11:00,21,95.53,95.83,95.48,95.61,142
20140201|2013-11-21 11:30,21,95.58,95.65,95.56,95.65,14
20140201|2013-11-21 12:00,21,95.65,95.67,95.51,95.56,11
20140201|2013-11-21 12:30,21,95.46,95.7,95.45,95.55,16
20140201|2013-11-21 13:00,21,95.59,95.78,95.58,95.67,44
20140201|2013-11-21 13:30,21,95.62,95.64,95.49,95.49,45
20140201|2013-11-21 14:30,21,95.43,95.43,95.43,95.43,4
20140201|2013-11-21 15:00,21,95.46,95.48,95.45,95.45,9
20140201|2013-11-21 16:00,21,95.7,95.7,95.7,95.7,1
20140201|2013-11-22 02:30,22,95.4,95.4,95.36,95.39,4
20140201|2013-11-22 03:00,22,95.43,95.43,95.41,95.43,4
20140201|2013-11-22 03:30,22,95.42,95.44,95.42,95.43,9
20140201|2013-11-22 04:00,22,95.64,95.71,95.35,95.4,63
20140201|2013-11-22 04:30,22,95.36,95.47,95.36,95.47,4
20140201|2013-11-22 05:00,22,95.42,95.5,95.4,95.49,26
20140201|2013-11-22 06:00,22,95.45,95.48,95.42,95.48,6
20140201|2013-11-22 06:30,22,95.65,95.67,95.65,95.67,13
20140201|2013-11-22 07:00,22,95.65,95.7,95.59,95.7,75
20140201|2013-11-22 07:30,22,95.68,95.68,95.4,95.56,46
20140201|2013-11-22 08:00,22,95.61,95.85,95.19,95.23,212
20140201|2013-11-22 08:30,22,95.26,95.27,94.48,94.67,286
20140201|2013-11-22 09:00,22,94.66,94.8,94.37,94.66,143
20140201|2013-11-22 09:30,22,94.51,94.76,94.41,94.68,60
20140201|2013-11-22 10:00,22,94.82,95.12,94.76,95.12,25
20140201|2013-11-22 10:30,22,95.07,95.28,94.9,95.28,118
20140201|2013-11-22 11:00,22,95.31,95.38,95.13,95.19,71
20140201|2013-11-22 11:30,22,95.18,95.45,95.15,95.45,39
20140201|2013-11-22 12:00,22,95.38,95.51,95.23,95.26,25
20140201|2013-11-22 12:30,22,95.28,95.43,95.22,95.25,49
20140201|2013-11-22 13:00,22,95.25,95.28,95.05,95.14,19
20140201|2013-11-22 13:30,22,95.11,95.16,95.11,95.16,3
20140201|2013-11-22 14:00,22,95.16,95.2,95.16,95.16,43
20140201|2013-11-22 14:30,22,95.12,95.12,95.02,95.02,7
20140201|2013-11-22 15:00,22,95.16,95.17,95.16,95.17,7
20140201|2013-11-22 15:30,22,95.12,95.12,95.12,95.12,5
20140201|2013-11-22 16:00,22,95.06,95.07,95.06,95.07,3
20140201|2013-11-24 17:00,25,94.69,94.69,93.9,93.9,6
20140201|2013-11-24 18:00,25,94.36,94.36,94.36,94.36,9
20140201|2013-11-24 22:30,25,94.36,94.36,94.36,94.36,1
20140201|2013-11-24 23:00,25,94.11,94.11,94.11,94.11,3
20140201|2013-11-24 23:30,25,93.79,93.79,93.79,93.79,1
20140201|2013-11-25 00:00,25,93.8,93.8,93.8,93.8,15
20140201|2013-11-25 00:30,25,93.7,93.7,93.62,93.62,15
20140201|2013-11-25 01:00,25,93.62,93.77,93.6,93.77,6
20140201|2013-11-25 01:30,25,93.91,93.94,93.64,93.84,70
20140201|2013-11-25 02:00,25,93.8,93.87,93.76,93.87,18
20140201|2013-11-25 02:30,25,93.93,93.93,93.9,93.93,45
20140201|2013-11-25 03:00,25,93.85,94.02,93.85,93.94,68
20140201|2013-11-25 03:30,25,93.98,94.19,93.98,94.08,21
20140201|2013-11-25 04:00,25,93.87,93.87,93.7,93.7,27
20140201|2013-11-25 04:30,25,93.8,93.8,93.78,93.78,6
20140201|2013-11-25 05:00,25,93.79,93.95,93.79,93.95,3
20140201|2013-11-25 05:30,25,93.92,93.92,93.89,93.89,3
20140201|2013-11-25 06:00,25,93.93,93.93,93.93,93.93,2
20140201|2013-11-25 06:30,25,93.7,93.72,93.68,93.72,10
20140201|2013-11-25 07:00,25,93.81,93.91,93.81,93.91,28
20140201|2013-11-25 07:30,25,93.95,93.95,93.75,93.75,65
20140201|2013-11-25 08:00,25,93.59,94.16,93.38,94,188
20140201|2013-11-25 08:30,25,93.97,94.6,93.97,94.25,98
20140201|2013-11-25 09:00,25,94.27,94.32,94.12,94.2,121
20140201|2013-11-25 09:30,25,94.36,94.36,94.15,94.35,216
20140201|2013-11-25 10:00,25,94.46,94.46,94.29,94.29,274
20140201|2013-11-25 10:30,25,94.2,94.5,94.17,94.29,106
20140201|2013-11-25 11:00,25,94.18,94.31,94.09,94.15,122
20140201|2013-11-25 11:30,25,93.95,94.14,93.92,94.14,61
20140201|2013-11-25 12:00,25,94.29,94.43,94.28,94.4,35
20140201|2013-11-25 12:30,25,94.35,94.48,94.24,94.24,93
20140201|2013-11-25 13:00,25,94.27,94.81,94.27,94.35,262
20140201|2013-11-25 13:30,25,94.49,94.49,94.49,94.49,4
20140201|2013-11-25 14:00,25,94.48,94.48,94.48,94.48,1
20140201|2013-11-25 14:30,25,94.48,94.48,94.48,94.48,2
20140201|2013-11-25 15:00,25,94.48,94.48,94.48,94.48,1
20140201|2013-11-25 22:30,26,94.65,94.65,94.64,94.64,4
20140201|2013-11-25 23:30,26,94.79,94.79,94.79,94.79,2
20140201|2013-11-26 02:00,26,94.67,94.72,94.67,94.72,2
20140201|2013-11-26 02:30,26,94.81,94.83,94.81,94.83,5
20140201|2013-11-26 03:00,26,94.86,94.88,94.85,94.85,12
20140201|2013-11-26 03:30,26,94.91,94.95,94.89,94.89,11
20140201|2013-11-26 04:00,26,94.98,94.98,94.84,94.84,12
20140201|2013-11-26 05:00,26,94.73,94.73,94.56,94.64,9
20140201|2013-11-26 05:30,26,94.64,94.64,94.55,94.55,3
20140201|2013-11-26 06:00,26,94.63,94.65,94.63,94.63,4
20140201|2013-11-26 06:30,26,94.65,94.79,94.62,94.79,28
20140201|2013-11-26 07:00,26,94.76,94.76,94.6,94.6,28
20140201|2013-11-26 07:30,26,94.64,94.64,94.39,94.42,21
20140201|2013-11-26 08:00,26,94.34,94.55,94.24,94.45,67
20140201|2013-11-26 08:30,26,94.38,94.42,94.16,94.2,24
20140201|2013-11-26 09:00,26,94.34,94.57,94.27,94.56,42
20140201|2013-11-26 09:30,26,94.42,94.47,94.33,94.33,15
20140201|2013-11-26 10:00,26,94.22,94.4,94.13,94.31,22
20140201|2013-11-26 10:30,26,94.24,94.27,93.95,94,69
20140201|2013-11-26 11:00,26,93.87,94.12,93.87,94.02,29
20140201|2013-11-26 11:30,26,94.16,94.16,94.16,94.16,20
20140201|2013-11-26 12:00,26,94.28,94.32,94.24,94.27,18
20140201|2013-11-26 12:30,26,94.27,94.31,94.27,94.31,6
20140201|2013-11-26 13:00,26,94.27,94.27,94.01,94.01,17
20140201|2013-11-26 13:30,26,94.1,94.1,94.1,94.1,1
20140201|2013-11-26 14:00,26,94.18,94.2,94.18,94.2,4
20140201|2013-11-26 14:30,26,94.18,94.18,94.18,94.18,1
20140201|2013-11-26 15:00,26,94.16,94.17,94.16,94.17,4
20140201|2013-11-26 15:30,26,94.15,94.15,93.79,93.83,14
20140201|2013-11-26 16:00,26,93.81,93.81,93.81,93.81,1
20140201|2013-11-26 19:00,27,93.78,93.79,93.78,93.78,3
20140201|2013-11-26 22:30,27,93.8,93.8,93.8,93.8,10
20140201|2013-11-27 01:00,27,93.79,93.79,93.75,93.78,4
20140201|2013-11-27 01:30,27,93.76,93.76,93.76,93.76,1
20140201|2013-11-27 02:00,27,93.78,93.81,93.77,93.79,14
20140201|2013-11-27 02:30,27,93.79,93.79,93.73,93.73,19
20140201|2013-11-27 03:00,27,93.74,93.74,93.71,93.71,8
20140201|2013-11-27 03:30,27,93.74,93.75,93.67,93.67,16
20140201|2013-11-27 04:00,27,93.64,93.64,93.64,93.64,1
20140201|2013-11-27 04:30,27,93.55,93.6,93.55,93.6,26
20140201|2013-11-27 05:00,27,93.63,93.64,93.59,93.59,15
20140201|2013-11-27 05:30,27,93.58,93.58,93.58,93.58,3
20140201|2013-11-27 06:00,27,93.6,93.6,93.2,93.2,12
20140201|2013-11-27 06:30,27,93.08,93.08,92.9,92.95,69
20140201|2013-11-27 07:00,27,92.91,92.97,92.91,92.95,64
20140201|2013-11-27 07:30,27,92.94,93.09,92.65,92.7,115
20140201|2013-11-27 08:00,27,92.69,92.84,92.69,92.74,238
20140201|2013-11-27 08:30,27,92.84,92.89,92.51,92.71,139
20140201|2013-11-27 09:00,27,92.74,92.74,92.39,92.63,115
20140201|2013-11-27 09:30,27,92.64,92.83,92.56,92.61,112
20140201|2013-11-27 10:00,27,92.7,92.71,92.42,92.55,39
20140201|2013-11-27 10:30,27,92.58,92.58,92.45,92.47,52
20140201|2013-11-27 11:00,27,92.45,92.55,92.29,92.36,322
20140201|2013-11-27 11:30,27,92.38,92.38,92.14,92.23,190
20140201|2013-11-27 12:00,27,92.31,92.38,92.27,92.36,30
20140201|2013-11-27 12:30,27,92.46,92.49,92.23,92.4,330
20140201|2013-11-27 13:00,27,92.37,92.66,92.37,92.53,125
20140201|2013-11-27 13:30,27,92.62,92.62,92.57,92.58,19
20140201|2013-11-27 14:00,27,92.6,92.62,92.54,92.62,15
20140201|2013-11-27 14:30,27,92.65,92.77,92.6,92.77,20
20140201|2013-11-27 15:00,27,92.71,92.71,92.68,92.68,5
20140201|2013-11-27 16:00,27,92.71,92.71,92.71,92.71,1
20140201|2013-11-28 01:00,28,92.65,92.65,92.62,92.62,11
20140201|2013-11-28 01:30,28,92.56,92.56,92.56,92.56,2
20140201|2013-11-28 02:00,28,92.58,92.58,92.58,92.58,1
20140201|2013-11-28 03:00,28,92.6,92.64,92.6,92.64,10
20140201|2013-11-28 04:00,28,92.52,92.52,92.52,92.52,5
20140201|2013-11-28 05:00,28,92.49,92.54,92.42,92.54,9
20140201|2013-11-28 06:00,28,92.47,92.47,92.44,92.44,9
20140201|2013-11-28 08:30,28,92.59,92.59,92.51,92.55,7
20140201|2013-11-28 09:30,28,92.54,92.54,92.47,92.47,3
20140201|2013-11-28 10:00,28,92.48,92.48,92.43,92.43,3
20140201|2013-11-28 11:00,28,92.52,92.52,92.52,92.52,1
20140201|2013-11-28 11:30,28,92.53,92.53,92.53,92.53,3
20140201|2013-11-28 21:00,29,92.63,92.63,92.63,92.63,1
20140201|2013-11-29 01:30,29,92.48,92.5,92.48,92.5,10
20140201|2013-11-29 02:00,29,92.63,92.88,92.63,92.82,6
20140201|2013-11-29 02:30,29,92.81,92.93,92.81,92.84,35
20140201|2013-11-29 04:30,29,92.92,92.92,92.9,92.9,9
20140201|2013-11-29 05:30,29,92.82,92.82,92.82,92.82,2
20140201|2013-11-29 06:30,29,93.1,93.13,93.1,93.13,4
20140201|2013-11-29 07:00,29,93.05,93.05,93.04,93.04,2
20140201|2013-11-29 07:30,29,93.05,93.05,92.99,92.99,5
20140201|2013-11-29 08:00,29,92.92,93.14,92.92,93.09,88
20140201|2013-11-29 08:30,29,93.14,93.42,93.14,93.4,209
20140201|2013-11-29 09:00,29,93.42,94.16,93.42,93.98,148
20140201|2013-11-29 09:30,29,93.9,94.04,93.88,94.01,84
20140201|2013-11-29 10:00,29,94,94,93.86,93.86,33
20140201|2013-11-29 10:30,29,93.89,93.95,93.86,93.91,22
20140201|2013-11-29 11:00,29,93.89,93.93,93.87,93.87,7
20140201|2013-11-29 11:30,29,93.77,93.77,93.53,93.53,6
20140201|2013-11-29 12:00,29,93.53,93.53,92.98,93,121
20140201|2013-11-29 12:30,29,93.02,93.18,93.02,93.1,20
20140201|2013-12-01 19:00,2,93.26,93.26,93.26,93.26,2
20140201|2013-12-01 21:30,2,93.45,93.48,93.45,93.48,4
20140201|2013-12-01 22:00,2,93.5,93.52,93.5,93.52,2
20140201|2013-12-02 00:00,2,93.42,93.42,93.42,93.42,4
20140201|2013-12-02 01:00,2,93.49,93.53,93.49,93.53,16
20140201|2013-12-02 01:30,2,93.52,93.55,93.52,93.55,6
20140201|2013-12-02 02:00,2,93.38,93.45,93.38,93.4,19
20140201|2013-12-02 02:30,2,93.43,93.44,93.38,93.42,14
20140201|2013-12-02 03:00,2,93.26,93.26,93.12,93.12,5
20140201|2013-12-02 03:30,2,93.14,93.17,93.1,93.1,34
20140201|2013-12-02 04:00,2,93.1,93.1,92.98,92.98,13
20140201|2013-12-02 04:30,2,92.91,92.91,92.9,92.9,10
20140201|2013-12-02 05:00,2,92.96,92.96,92.9,92.92,126
20140201|2013-12-02 05:30,2,92.95,92.96,92.95,92.96,25
20140201|2013-12-02 06:00,2,93.12,93.24,93.12,93.24,32
20140201|2013-12-02 06:30,2,93.26,93.26,93.26,93.26,1
20140201|2013-12-02 07:00,2,93.37,93.49,93.28,93.39,22
20140201|2013-12-02 07:30,2,93.38,93.41,93.31,93.31,25
20140201|2013-12-02 08:00,2,93.23,93.72,93.23,93.48,115
20140201|2013-12-02 08:30,2,93.52,93.64,93.4,93.64,11
20140201|2013-12-02 09:00,2,93.83,93.98,93.63,93.63,26
20140201|2013-12-02 09:30,2,93.88,93.94,93.78,93.92,70
20140201|2013-12-02 10:00,2,93.91,93.91,93.52,93.59,24
20140201|2013-12-02 10:30,2,93.65,94.29,93.65,94,93
20140201|2013-12-02 11:00,2,94.09,94.18,93.95,93.99,49
20140201|2013-12-02 11:30,2,94,94.06,93.9,93.91,108
20140201|2013-12-02 12:00,2,93.93,94.04,93.86,94.04,10
20140201|2013-12-02 12:30,2,94.15,94.27,94.04,94.22,25
20140201|2013-12-02 13:00,2,94.13,94.14,94.01,94.1,56
20140201|2013-12-02 13:30,2,94.15,94.31,94.14,94.23,200
20140201|2013-12-02 14:30,2,94.16,94.22,94.16,94.21,7
20140201|2013-12-02 19:00,3,94.34,94.59,94.2,94.43,13
20140201|2013-12-02 20:00,3,94.36,94.36,94.36,94.36,1
20140201|2013-12-02 21:00,3,94.31,94.31,94.31,94.31,2
20140201|2013-12-02 21:30,3,94.29,94.29,94.29,94.29,4
20140201|2013-12-02 22:30,3,94.28,94.28,94.28,94.28,1
20140201|2013-12-03 01:30,3,94.37,94.37,94.37,94.37,4
20140201|2013-12-03 03:00,3,94.23,94.25,94.19,94.25,6
20140201|2013-12-03 03:30,3,94.18,94.22,94.18,94.21,4
20140201|2013-12-03 04:00,3,94.35,94.35,94.35,94.35,12
20140201|2013-12-03 04:30,3,94.3,94.34,94.29,94.34,50
20140201|2013-12-03 05:00,3,94.37,94.45,94.34,94.44,13
20140201|2013-12-03 05:30,3,94.38,94.43,94.38,94.43,9
20140201|2013-12-03 06:00,3,94.39,94.39,94.39,94.39,3
20140201|2013-12-03 06:30,3,94.33,94.36,94.15,94.21,14
20140201|2013-12-03 07:00,3,94.32,94.32,94.24,94.24,23
20140201|2013-12-03 07:30,3,94.21,94.22,94.13,94.17,18
20140201|2013-12-03 08:00,3,94.05,94.41,93.98,94.41,37
20140201|2013-12-03 08:30,3,94.47,95.25,94.42,95.19,312
20140201|2013-12-03 09:00,3,95.24,95.31,95.1,95.27,103
20140201|2013-12-03 09:30,3,95.35,96.28,95.35,96,948
20140201|2013-12-03 10:00,3,96,96.11,95.89,96.11,247
20140201|2013-12-03 10:30,3,96.11,96.16,95.91,95.96,32
20140201|2013-12-03 11:00,3,95.97,96.13,95.87,95.95,58
20140201|2013-12-03 11:30,3,95.98,96.15,95.97,96,22
20140201|2013-12-03 12:00,3,96.21,96.34,96.11,96.26,103
20140201|2013-12-03 12:30,3,96.25,96.34,96.14,96.14,47
20140201|2013-12-03 13:00,3,96.17,96.31,96.08,96.3,51
20140201|2013-12-03 13:30,3,96.29,96.29,96.21,96.23,14
20140201|2013-12-03 14:00,3,96.3,96.31,96.3,96.3,19
20140201|2013-12-03 14:30,3,96.3,96.3,96.29,96.29,43
20140201|2013-12-03 15:00,3,96.3,96.3,96.24,96.24,16
20140201|2013-12-03 15:30,3,96.28,96.95,96.28,96.95,40
20140201|2013-12-03 16:00,3,96.98,97,96.98,97,14
20140201|2013-12-03 19:00,4,97.4,97.43,97.39,97.39,18
20140201|2013-12-03 19:30,4,97.31,97.31,97.31,97.31,1
20140201|2013-12-03 20:30,4,97.39,97.39,97.39,97.39,3
20140201|2013-12-03 21:30,4,97.39,97.39,97.39,97.39,1
20140201|2013-12-03 22:00,4,97.38,97.38,97.38,97.38,3
20140201|2013-12-04 00:30,4,97.39,97.42,97.39,97.42,6
20140201|2013-12-04 01:00,4,97.32,97.35,97.32,97.35,3
20140201|2013-12-04 01:30,4,97.32,97.32,97.3,97.31,7
20140201|2013-12-04 02:00,4,97.36,97.39,97.3,97.38,10
20140201|2013-12-04 02:30,4,97.48,97.67,97.48,97.63,81
20140201|2013-12-04 03:00,4,97.63,97.63,97.36,97.39,156
20140201|2013-12-04 03:30,4,97.38,97.38,97.38,97.38,2
20140201|2013-12-04 04:30,4,97.44,97.44,97.41,97.41,4
20140201|2013-12-04 05:00,4,97.39,97.41,97.32,97.41,48
20140201|2013-12-04 05:30,4,97.48,97.53,97.48,97.53,25
20140201|2013-12-04 06:00,4,97.41,97.41,97.33,97.33,17
20140201|2013-12-04 06:30,4,97.41,97.41,96.97,97.16,180
20140201|2013-12-04 07:00,4,97.22,97.3,97.03,97.3,42
20140201|2013-12-04 07:30,4,97.28,97.28,97.14,97.14,61
20140201|2013-12-04 08:00,4,97.14,97.37,97.04,97.11,103
20140201|2013-12-04 08:30,4,97.05,97.06,96.88,97.06,34
20140201|2013-12-04 09:00,4,97.07,97.33,97,97.14,116
20140201|2013-12-04 09:30,4,97.12,97.24,96.79,96.84,211
20140201|2013-12-04 10:00,4,96.9,96.9,96.57,96.82,290
20140201|2013-12-04 10:30,4,96.9,97.32,96.9,97.32,118
20140201|2013-12-04 11:00,4,97.35,97.67,97.35,97.36,206
20140201|2013-12-04 11:30,4,97.48,97.73,97.45,97.62,51
20140201|2013-12-04 12:00,4,97.63,97.78,97.55,97.56,58
20140201|2013-12-04 12:30,4,97.54,97.62,97.5,97.6,30
20140201|2013-12-04 13:00,4,97.55,97.63,97.39,97.47,48
20140201|2013-12-04 13:30,4,97.33,97.33,97.22,97.3,41
20140201|2013-12-04 14:00,4,97.27,97.27,97.26,97.26,5
20140201|2013-12-04 14:30,4,97.38,97.38,97.35,97.35,4
20140201|2013-12-04 15:00,4,97.38,97.38,97.38,97.38,1
20140201|2013-12-04 15:30,4,97.45,97.45,97.45,97.45,2
20140201|2013-12-04 16:00,4,97.47,97.58,97.47,97.58,7
20140201|2013-12-04 16:30,4,97.57,97.61,97.57,97.59,10
20140201|2013-12-04 19:30,5,97.53,97.56,97.53,97.56,2
20140201|2013-12-04 20:00,5,97.6,97.6,97.6,97.6,1
20140201|2013-12-05 00:30,5,97.49,97.49,97.48,97.48,8
20140201|2013-12-05 01:00,5,97.5,97.52,97.45,97.5,25
20140201|2013-12-05 01:30,5,97.5,97.5,97.5,97.5,5
20140201|2013-12-05 02:00,5,97.55,97.59,97.55,97.55,30
20140201|2013-12-05 02:30,5,97.62,97.71,97.61,97.71,67
20140201|2013-12-05 03:00,5,97.65,97.74,97.65,97.74,21
20140201|2013-12-05 03:30,5,97.68,97.85,97.68,97.69,44
20140201|2013-12-05 04:00,5,97.68,97.68,97.68,97.68,13
20140201|2013-12-05 04:30,5,97.69,97.69,97.69,97.69,2
20140201|2013-12-05 05:00,5,97.79,97.84,97.77,97.83,16
20140201|2013-12-05 05:30,5,97.86,97.86,97.74,97.74,6
20140201|2013-12-05 06:00,5,97.78,97.81,97.65,97.65,5
20140201|2013-12-05 06:30,5,97.58,97.59,97.49,97.58,43
20140201|2013-12-05 07:00,5,97.58,97.62,97.43,97.43,28
20140201|2013-12-05 07:30,5,97.5,97.78,97.48,97.77,57
20140201|2013-12-05 08:00,5,97.66,97.68,97.38,97.6,104
20140201|2013-12-05 08:30,5,97.55,97.85,97.5,97.64,22
20140201|2013-12-05 09:00,5,97.78,98,97.74,97.92,141
20140201|2013-12-05 09:30,5,97.95,98.03,97.82,98.03,131
20140201|2013-12-05 10:00,5,98.09,98.17,98.04,98.04,141
20140201|2013-12-05 10:30,5,98.04,98.04,97.85,97.86,30
20140201|2013-12-05 11:00,5,97.85,98.06,97.83,98.06,25
20140201|2013-12-05 11:30,5,98.02,98.12,97.99,98.12,129
20140201|2013-12-05 12:00,5,98,98.04,97.83,97.84,29
20140201|2013-12-05 12:30,5,97.89,97.94,97.82,97.9,29
20140201|2013-12-05 13:00,5,97.96,97.96,97.56,97.62,87
20140201|2013-12-05 13:30,5,97.66,97.69,97.66,97.69,4
20140201|2013-12-05 14:00,5,97.73,97.73,97.73,97.73,1
20140201|2013-12-05 14:30,5,97.69,97.72,97.57,97.57,26
20140201|2013-12-05 15:00,5,97.58,97.61,97.58,97.61,51
20140201|2013-12-05 15:30,5,97.52,97.58,97.5,97.52,7
20140201|2013-12-05 16:00,5,97.53,97.61,97.53,97.61,39
20140201|2013-12-05 19:30,6,97.62,97.62,97.62,97.62,1
20140201|2013-12-05 20:00,6,97.64,97.64,97.64,97.64,1
20140201|2013-12-06 01:00,6,97.69,97.73,97.67,97.67,66
20140201|2013-12-06 01:30,6,97.67,97.67,97.67,97.67,10
20140201|2013-12-06 02:00,6,97.57,97.57,97.45,97.52,28
20140201|2013-12-06 02:30,6,97.47,97.57,97.46,97.47,40
20140201|2013-12-06 03:00,6,97.48,97.51,97.4,97.51,16
20140201|2013-12-06 03:30,6,97.47,97.56,97.44,97.48,60
20140201|2013-12-06 04:00,6,97.52,97.57,97.49,97.57,7
20140201|2013-12-06 04:30,6,97.49,97.49,97.49,97.49,1
20140201|2013-12-06 05:00,6,97.52,97.52,97.46,97.48,11
20140201|2013-12-06 05:30,6,97.54,97.54,97.45,97.45,4
20140201|2013-12-06 06:00,6,97.49,97.51,97.49,97.51,7
20140201|2013-12-06 06:30,6,97.6,97.63,97.6,97.63,4
20140201|2013-12-06 07:00,6,97.6,97.6,97.6,97.6,2
20140201|2013-12-06 07:30,6,97.56,98.3,97.35,97.88,330
20140201|2013-12-06 08:00,6,98,98.22,97.37,97.53,168
20140201|2013-12-06 08:30,6,97.69,97.76,97.51,97.51,84
20140201|2013-12-06 09:00,6,97.5,97.86,97.44,97.77,196
20140201|2013-12-06 09:30,6,97.89,97.99,97.8,97.8,55
20140201|2013-12-06 10:00,6,97.81,97.88,97.71,97.82,115
20140201|2013-12-06 10:30,6,97.84,97.86,97.64,97.66,23
20140201|2013-12-06 11:00,6,97.62,97.76,97.62,97.73,61
20140201|2013-12-06 11:30,6,97.71,97.92,97.71,97.9,69
20140201|2013-12-06 12:00,6,97.82,97.82,97.78,97.8,14
20140201|2013-12-06 12:30,6,97.82,97.82,97.76,97.76,65
20140201|2013-12-06 13:00,6,97.87,97.93,97.68,97.88,177
20140201|2013-12-06 13:30,6,97.89,97.89,97.88,97.89,11
20140201|2013-12-06 14:30,6,97.84,97.84,97.82,97.82,4
20140201|2013-12-06 15:00,6,97.95,97.95,97.95,97.95,2
20140201|2013-12-06 15:30,6,97.9,98,97.9,98,7
20140201|2013-12-08 22:30,9,98.03,98.03,98.02,98.02,8
20140201|2013-12-09 02:00,9,98.03,98.05,98.02,98.05,69
20140201|2013-12-09 02:30,9,98.08,98.17,98.08,98.17,78
20140201|2013-12-09 03:00,9,98.18,98.18,98.11,98.11,6
20140201|2013-12-09 03:30,9,98,98.03,98,98.02,5
20140201|2013-12-09 04:00,9,98.02,98.07,97.93,98.07,29
20140201|2013-12-09 04:30,9,98.06,98.06,97.98,98.03,9
20140201|2013-12-09 05:00,9,98.01,98.01,97.98,97.98,9
20140201|2013-12-09 05:30,9,97.86,97.87,97.74,97.77,53
20140201|2013-12-09 06:00,9,97.76,97.86,97.7,97.79,40
20140201|2013-12-09 06:30,9,97.78,97.98,97.78,97.98,11
20140201|2013-12-09 07:00,9,97.88,97.91,97.88,97.91,4
20140201|2013-12-09 07:30,9,97.84,97.94,97.84,97.92,72
20140201|2013-12-09 08:00,9,97.94,98.12,97.78,98.05,48
20140201|2013-12-09 08:30,9,98.05,98.05,97.54,97.63,135
20140201|2013-12-09 09:00,9,97.65,97.73,97.61,97.73,37
20140201|2013-12-09 09:30,9,97.79,97.8,97.73,97.73,35
20140201|2013-12-09 10:00,9,97.75,97.94,97.75,97.93,156
20140201|2013-12-09 10:30,9,97.95,98.03,97.89,97.89,210
20140201|2013-12-09 11:00,9,97.89,97.96,97.84,97.85,67
20140201|2013-12-09 11:30,9,97.77,97.91,97.77,97.91,23
20140201|2013-12-09 12:00,9,97.81,97.81,97.69,97.69,27
20140201|2013-12-09 12:30,9,97.72,97.76,97.72,97.76,25
20140201|2013-12-09 13:00,9,97.79,97.93,97.53,97.6,155
20140201|2013-12-09 13:30,9,97.62,97.73,97.61,97.73,16
20140201|2013-12-09 14:00,9,97.62,97.62,97.55,97.56,5
20140201|2013-12-09 14:30,9,97.53,97.54,97.5,97.54,11
20140201|2013-12-09 15:00,9,97.51,97.51,97.41,97.44,25
20140201|2013-12-09 15:30,9,97.33,97.33,97.3,97.3,5
20140201|2013-12-09 23:00,10,97.85,97.85,97.84,97.84,13
20140201|2013-12-10 00:00,10,97.88,97.88,97.88,97.88,4
20140201|2013-12-10 00:30,10,97.94,97.94,97.94,97.94,4
20140201|2013-12-10 01:00,10,97.96,97.96,97.96,97.96,30
20140201|2013-12-10 01:30,10,97.91,97.91,97.91,97.91,1
20140201|2013-12-10 02:00,10,97.95,97.95,97.93,97.95,5
20140201|2013-12-10 02:30,10,97.96,97.96,97.96,97.96,71
20140201|2013-12-10 03:00,10,98.04,98.52,98.04,98.42,47
20140201|2013-12-10 03:30,10,98.59,98.85,98.55,98.84,34
20140201|2013-12-10 04:00,10,98.78,98.87,98.65,98.71,38
20140201|2013-12-10 04:30,10,98.72,98.8,98.72,98.78,4
20140201|2013-12-10 05:00,10,98.73,98.73,98.64,98.64,24
20140201|2013-12-10 06:00,10,98.65,98.65,98.65,98.65,1
20140201|2013-12-10 06:30,10,98.79,98.79,98.6,98.64,8
20140201|2013-12-10 07:00,10,98.71,98.83,98.45,98.45,34
20140201|2013-12-10 07:30,10,98.32,98.63,98.31,98.57,39
20140201|2013-12-10 08:00,10,98.69,98.78,98.51,98.54,69
20140201|2013-12-10 08:30,10,98.59,98.65,98.37,98.52,68
20140201|2013-12-10 09:00,10,98.51,98.61,98.35,98.35,187
20140201|2013-12-10 09:30,10,98.34,98.39,97.96,97.99,78
20140201|2013-12-10 10:00,10,97.97,98.11,97.97,98.05,124
20140201|2013-12-10 10:30,10,98.08,98.27,98.08,98.26,88
20140201|2013-12-10 11:00,10,98.31,98.65,98.31,98.47,347
20140201|2013-12-10 11:30,10,98.54,98.61,98.43,98.52,479
20140201|2013-12-10 12:00,10,98.57,98.59,98.39,98.44,43
20140201|2013-12-10 12:30,10,98.45,98.52,98.38,98.44,177
20140201|2013-12-10 13:00,10,98.5,98.7,98.49,98.7,46
20140201|2013-12-10 13:30,10,98.67,98.67,98.62,98.64,32
20140201|2013-12-10 14:00,10,98.61,98.61,98.55,98.55,7
20140201|2013-12-10 14:30,10,98.53,98.61,98.53,98.61,9
20140201|2013-12-10 15:00,10,98.66,98.66,98.66,98.66,1
20140201|2013-12-10 15:30,10,98.67,98.74,98.62,98.62,34
20140201|2013-12-10 16:00,10,98.7,98.74,98.7,98.74,5
20140201|2013-12-10 19:00,11,98.7,98.7,98.7,98.7,30
20140201|2013-12-10 21:00,11,98.57,98.57,98.57,98.57,2
20140201|2013-12-10 22:30,11,98.6,98.6,98.6,98.6,1
20140201|2013-12-11 00:00,11,98.61,98.61,98.61,98.61,1
20140201|2013-12-11 00:30,11,98.62,98.62,98.62,98.62,4
20140201|2013-12-11 01:00,11,98.59,98.59,98.52,98.54,28
20140201|2013-12-11 01:30,11,98.58,98.67,98.55,98.61,9
20140201|2013-12-11 02:00,11,98.6,98.65,98.53,98.63,18
20140201|2013-12-11 02:30,11,98.66,98.72,98.63,98.63,9
20140201|2013-12-11 03:00,11,98.71,98.71,98.64,98.64,2
20140201|2013-12-11 03:30,11,98.66,98.77,98.66,98.75,17
20140201|2013-12-11 04:00,11,98.74,98.74,98.7,98.7,4
20140201|2013-12-11 04:30,11,98.68,98.71,98.68,98.68,3
20140201|2013-12-11 05:00,11,98.69,98.74,98.64,98.74,11
20140201|2013-12-11 05:30,11,98.74,98.74,98.54,98.54,9
20140201|2013-12-11 06:00,11,98.62,98.62,98.51,98.62,10
20140201|2013-12-11 06:30,11,98.55,98.61,98.55,98.61,2
20140201|2013-12-11 07:00,11,98.63,98.63,98.41,98.41,15
20140201|2013-12-11 07:30,11,98.37,98.45,98.32,98.42,38
20140201|2013-12-11 08:00,11,98.51,98.59,98.21,98.21,80
20140201|2013-12-11 08:30,11,98.16,98.23,98.08,98.21,70
20140201|2013-12-11 09:00,11,98.22,98.22,97.85,98.02,162
20140201|2013-12-11 09:30,11,98.22,98.46,97.98,98.17,212
20140201|2013-12-11 10:00,11,98.17,98.36,97.96,98.06,257
20140201|2013-12-11 10:30,11,98.02,98.02,97.78,97.89,63
20140201|2013-12-11 11:00,11,97.94,98.01,97.82,97.87,42
20140201|2013-12-11 11:30,11,97.95,98.03,97.95,97.98,72
20140201|2013-12-11 12:00,11,97.95,97.96,97.61,97.66,112
20140201|2013-12-11 12:30,11,97.66,97.69,97.43,97.5,193
20140201|2013-12-11 13:00,11,97.5,97.73,97.5,97.73,212
20140201|2013-12-11 13:30,11,97.77,97.8,97.71,97.8,26
20140201|2013-12-11 14:00,11,97.76,97.76,97.66,97.66,13
20140201|2013-12-11 14:30,11,97.66,97.69,97.66,97.66,10
20140201|2013-12-11 15:00,11,97.66,97.66,97.65,97.66,3
20140201|2013-12-11 16:00,11,97.77,97.81,97.77,97.81,19
20140201|2013-12-11 16:30,11,97.83,97.96,97.83,97.96,25
20140201|2013-12-11 19:00,12,97.65,97.65,97.65,97.65,4
20140201|2013-12-12 01:30,12,97.69,97.69,97.69,97.69,5
20140201|2013-12-12 02:00,12,97.85,97.86,97.78,97.78,6
20140201|2013-12-12 02:30,12,97.8,97.81,97.71,97.71,13
20140201|2013-12-12 03:00,12,97.68,97.68,97.68,97.68,1
20140201|2013-12-12 03:30,12,97.64,97.7,97.61,97.7,10
20140201|2013-12-12 04:00,12,97.71,97.71,97.69,97.69,4
20140201|2013-12-12 04:30,12,97.7,97.71,97.7,97.71,2
20140201|2013-12-12 05:00,12,97.85,97.94,97.85,97.94,5
20140201|2013-12-12 05:30,12,97.95,98.1,97.94,98.1,41
20140201|2013-12-12 06:00,12,98.06,98.06,97.9,97.92,13
20140201|2013-12-12 06:30,12,97.9,98.04,97.87,98.04,7
20140201|2013-12-12 07:00,12,98.07,98.07,97.89,97.92,22
20140201|2013-12-12 07:30,12,98.01,98.2,98.01,98.15,37
20140201|2013-12-12 08:00,12,98.2,98.4,98.11,98.12,86
20140201|2013-12-12 08:30,12,98.12,98.18,97.78,97.91,174
20140201|2013-12-12 09:00,12,97.95,98.15,97.87,98.15,277
20140201|2013-12-12 09:30,12,98.15,98.15,97.95,97.98,51
20140201|2013-12-12 10:00,12,98.09,98.14,97.9,97.93,59
20140201|2013-12-12 10:30,12,98,98.02,97.83,97.83,121
20140201|2013-12-12 11:00,12,97.8,97.94,97.77,97.89,86
20140201|2013-12-12 11:30,12,97.88,97.98,97.83,97.83,55
20140201|2013-12-12 12:00,12,97.89,97.95,97.85,97.94,99
20140201|2013-12-12 12:30,12,97.96,98.07,97.86,97.97,133
20140201|2013-12-12 13:00,12,97.96,98.06,97.76,97.76,190
20140201|2013-12-12 13:30,12,97.76,97.81,97.64,97.73,86
20140201|2013-12-12 14:00,12,97.74,97.75,97.68,97.68,13
20140201|2013-12-12 14:30,12,97.72,97.74,97.72,97.74,5
20140201|2013-12-12 15:00,12,97.7,97.7,97.62,97.62,32
20140201|2013-12-12 15:30,12,97.65,97.65,97.64,97.64,6
20140201|2013-12-12 16:00,12,97.6,97.67,97.6,97.67,4
20140201|2013-12-12 16:30,12,97.86,97.86,97.86,97.86,1
20140201|2013-12-12 19:30,13,97.75,97.75,97.75,97.75,1
20140201|2013-12-12 21:30,13,97.78,97.78,97.78,97.78,1
20140201|2013-12-12 23:00,13,97.75,97.76,97.69,97.7,5
20140201|2013-12-12 23:30,13,97.64,97.64,97.64,97.64,1
20140201|2013-12-13 00:00,13,97.68,97.73,97.68,97.73,22
20140201|2013-12-13 00:30,13,97.64,97.72,97.64,97.72,7
20140201|2013-12-13 02:00,13,97.74,97.8,97.72,97.79,85
20140201|2013-12-13 02:30,13,97.76,97.85,97.76,97.85,26
20140201|2013-12-13 03:00,13,97.7,97.7,97.53,97.61,23
20140201|2013-12-13 03:30,13,97.56,97.63,97.47,97.47,21
20140201|2013-12-13 04:00,13,97.38,97.45,97.24,97.45,67
20140201|2013-12-13 04:30,13,97.43,97.53,97.38,97.38,52
20140201|2013-12-13 05:00,13,97.32,97.42,97.32,97.39,30
20140201|2013-12-13 05:30,13,97.39,97.45,97.39,97.39,23
20140201|2013-12-13 06:00,13,97.38,97.47,97.29,97.36,23
20140201|2013-12-13 06:30,13,97.35,97.36,97.32,97.32,8
20140201|2013-12-13 07:00,13,97.31,97.4,97.28,97.34,11
20140201|2013-12-13 07:30,13,97.27,97.27,96.94,96.95,91
20140201|2013-12-13 08:00,13,96.9,97.06,96.72,96.94,186
20140201|2013-12-13 08:30,13,96.94,97.06,96.72,96.98,113
20140201|2013-12-13 09:00,13,96.94,97.03,96.86,96.91,178
20140201|2013-12-13 09:30,13,96.9,96.9,96.58,96.69,183
20140201|2013-12-13 10:00,13,96.71,96.71,96.59,96.66,82
20140201|2013-12-13 10:30,13,96.65,96.77,96.63,96.71,75
20140201|2013-12-13 11:00,13,96.7,96.88,96.63,96.87,58
20140201|2013-12-13 11:30,13,96.88,97.31,96.85,97.15,195
20140201|2013-12-13 12:00,13,97.19,97.31,97.12,97.15,93
20140201|2013-12-13 12:30,13,97.19,97.19,96.75,96.8,106
20140201|2013-12-13 13:00,13,96.84,97.11,96.7,96.82,249
20140201|2013-12-13 13:30,13,96.88,96.93,96.86,96.89,42
20140201|2013-12-13 14:00,13,96.9,96.9,96.8,96.82,28
20140201|2013-12-13 14:30,13,96.81,96.83,96.72,96.77,31
20140201|2013-12-13 15:00,13,96.75,96.75,96.67,96.72,11
20140201|2013-12-13 15:30,13,96.71,96.78,96.71,96.78,4
20140201|2013-12-15 17:00,16,96.95,96.95,96.92,96.95,8
20140201|2013-12-15 17:30,16,97.04,97.04,97.04,97.04,1
20140201|2013-12-15 19:00,16,97.01,97.01,96.95,96.95,2
20140201|2013-12-15 19:30,16,96.95,96.97,96.95,96.97,2
20140201|2013-12-15 20:30,16,96.86,96.86,96.84,96.84,3
20140201|2013-12-15 21:00,16,96.8,96.83,96.8,96.82,3
20140201|2013-12-15 21:30,16,96.76,96.76,96.73,96.73,2
20140201|2013-12-15 22:00,16,96.79,96.79,96.79,96.79,1
20140201|2013-12-15 22:30,16,96.66,96.73,96.66,96.73,3
20140201|2013-12-15 23:30,16,96.67,96.74,96.67,96.73,4
20140201|2013-12-16 00:00,16,96.71,96.74,96.71,96.74,2
20140201|2013-12-16 01:00,16,96.71,96.79,96.62,96.62,25
20140201|2013-12-16 01:30,16,96.68,96.7,96.67,96.7,6
20140201|2013-12-16 02:00,16,96.74,96.8,96.54,96.8,78
20140201|2013-12-16 02:30,16,96.83,97,96.79,96.95,57
20140201|2013-12-16 03:00,16,96.99,97.16,96.99,97.14,89
20140201|2013-12-16 03:30,16,97.15,97.29,97.15,97.29,40
20140201|2013-12-16 04:00,16,97.33,97.4,97.33,97.4,54
20140201|2013-12-16 04:30,16,97.38,97.43,97.35,97.35,44
20140201|2013-12-16 05:00,16,97.44,97.5,97.41,97.47,117
20140201|2013-12-16 05:30,16,97.43,97.46,97.43,97.43,12
20140201|2013-12-16 06:00,16,97.5,97.5,97.38,97.47,193
20140201|2013-12-16 06:30,16,97.48,97.69,97.46,97.66,105
20140201|2013-12-16 07:00,16,97.69,97.85,97.63,97.63,398
20140201|2013-12-16 07:30,16,97.65,97.65,97.13,97.26,751
20140201|2013-12-16 08:00,16,97.24,97.58,97.1,97.48,770
20140201|2013-12-16 08:30,16,97.58,97.71,97.56,97.63,220
20140201|2013-12-16 09:00,16,97.63,97.68,97.41,97.68,214
20140201|2013-12-16 09:30,16,97.72,97.92,97.65,97.65,284
20140201|2013-12-16 10:00,16,97.62,97.99,97.53,97.84,183
20140201|2013-12-16 10:30,16,97.87,97.9,97.74,97.79,167
20140201|2013-12-16 11:00,16,97.83,97.83,97.73,97.74,55
20140201|2013-12-16 11:30,16,97.78,97.83,97.74,97.79,24
20140201|2013-12-16 12:00,16,97.8,97.93,97.8,97.89,54
20140201|2013-12-16 12:30,16,97.88,97.99,97.86,97.87,62
20140201|2013-12-16 13:00,16,97.83,97.92,97.7,97.76,302
20140201|2013-12-16 13:30,16,97.76,97.81,97.7,97.74,396
20140201|2013-12-16 14:00,16,97.73,97.75,97.69,97.72,70
20140201|2013-12-16 14:30,16,97.71,97.76,97.6,97.6,61
20140201|2013-12-16 15:00,16,97.59,97.6,97.54,97.55,30
20140201|2013-12-16 15:30,16,97.54,97.54,97.54,97.54,1
20140201|2013-12-16 16:00,16,97.5,97.57,97.5,97.57,2
20140201|2013-12-16 16:30,16,97.51,97.52,97.51,97.52,2
20140201|2013-12-16 19:00,17,97.54,97.54,97.54,97.54,1
20140201|2013-12-16 19:30,17,97.54,97.64,97.54,97.62,10
20140201|2013-12-16 20:00,17,97.62,97.66,97.59,97.66,9
20140201|2013-12-16 21:00,17,97.53,97.57,97.5,97.57,3
20140201|2013-12-16 22:00,17,97.59,97.59,97.59,97.59,1
20140201|2013-12-16 23:00,17,97.63,97.63,97.63,97.63,1
20140201|2013-12-16 23:30,17,97.57,97.66,97.57,97.66,3
20140201|2013-12-17 00:00,17,97.63,97.71,97.62,97.65,10
20140201|2013-12-17 00:30,17,97.6,97.6,97.6,97.6,1
20140201|2013-12-17 01:00,17,97.56,97.56,97.54,97.54,2
20140201|2013-12-17 01:30,17,97.57,97.62,97.57,97.62,21
20140201|2013-12-17 02:00,17,97.54,97.54,97.33,97.36,83
20140201|2013-12-17 02:30,17,97.33,97.46,97.33,97.4,11
20140201|2013-12-17 03:00,17,97.34,97.45,97.29,97.43,54
20140201|2013-12-17 03:30,17,97.49,97.58,97.48,97.55,95
20140201|2013-12-17 04:00,17,97.55,97.57,97.43,97.52,39
20140201|2013-12-17 04:30,17,97.56,97.62,97.56,97.61,7
20140201|2013-12-17 05:00,17,97.58,97.58,97.44,97.44,38
20140201|2013-12-17 05:30,17,97.55,97.6,97.52,97.57,10
20140201|2013-12-17 06:00,17,97.56,97.57,97.47,97.51,16
20140201|2013-12-17 06:30,17,97.5,97.54,97.41,97.45,38
20140201|2013-12-17 07:00,17,97.46,97.51,97.38,97.48,40
20140201|2013-12-17 07:30,17,97.49,98,97.49,97.91,266
20140201|2013-12-17 08:00,17,97.86,98.11,97.78,97.86,511
20140201|2013-12-17 08:30,17,97.85,98.14,97.76,98.03,378
20140201|2013-12-17 09:00,17,98.11,98.17,97.84,97.88,427
20140201|2013-12-17 09:30,17,97.88,98.08,97.86,97.94,181
20140201|2013-12-17 10:00,17,97.88,97.94,97.59,97.71,357
20140201|2013-12-17 10:30,17,97.72,97.79,97.57,97.63,409
20140201|2013-12-17 11:00,17,97.67,97.84,97.67,97.76,133
20140201|2013-12-17 11:30,17,97.75,97.83,97.63,97.66,183
20140201|2013-12-17 12:00,17,97.68,97.68,97.33,97.42,352
20140201|2013-12-17 12:30,17,97.42,97.56,97.42,97.52,220
20140201|2013-12-17 13:00,17,97.54,97.66,97.36,97.47,626
20140201|2013-12-17 13:30,17,97.46,97.5,97.39,97.42,93
20140201|2013-12-17 14:00,17,97.37,97.37,97.29,97.31,47
20140201|2013-12-17 14:30,17,97.31,97.4,97.31,97.37,68
20140201|2013-12-17 15:00,17,97.39,97.39,97.35,97.38,20
20140201|2013-12-17 15:30,17,97.53,97.6,97.53,97.6,16
20140201|2013-12-17 16:00,17,97.55,97.57,97.55,97.57,7
20140201|2013-12-17 19:00,18,97.56,97.56,97.56,97.56,1
20140201|2013-12-17 19:30,18,97.57,97.57,97.56,97.57,10
20140201|2013-12-17 20:00,18,97.59,97.61,97.59,97.61,4
20140201|2013-12-17 20:30,18,97.69,97.69,97.67,97.67,2
20140201|2013-12-17 22:00,18,97.67,97.68,97.67,97.68,3
20140201|2013-12-17 22:30,18,97.69,97.7,97.69,97.7,4
20140201|2013-12-17 23:30,18,97.69,97.69,97.65,97.65,3
20140201|2013-12-18 00:00,18,97.67,97.68,97.63,97.63,3
20140201|2013-12-18 01:00,18,97.72,97.72,97.71,97.71,6
20140201|2013-12-18 01:30,18,97.65,97.65,97.65,97.65,1
20140201|2013-12-18 02:00,18,97.62,97.8,97.62,97.76,46
20140201|2013-12-18 02:30,18,97.78,97.83,97.52,97.54,106
20140201|2013-12-18 03:00,18,97.51,97.53,97.35,97.39,122
20140201|2013-12-18 03:30,18,97.41,97.41,97.29,97.32,144
20140201|2013-12-18 04:00,18,97.35,97.53,97.35,97.53,156
20140201|2013-12-18 04:30,18,97.51,97.57,97.48,97.51,30
20140201|2013-12-18 05:00,18,97.53,97.64,97.5,97.62,33
20140201|2013-12-18 05:30,18,97.6,97.6,97.55,97.59,7
20140201|2013-12-18 06:00,18,97.55,97.59,97.48,97.49,14
20140201|2013-12-18 06:30,18,97.48,97.61,97.48,97.57,46
20140201|2013-12-18 07:00,18,97.67,97.72,97.61,97.65,77
20140201|2013-12-18 07:30,18,97.65,97.66,97.57,97.61,84
20140201|2013-12-18 08:00,18,97.64,97.89,97.64,97.89,505
20140201|2013-12-18 08:30,18,97.89,98.19,97.86,98.03,1028
20140201|2013-12-18 09:00,18,98.04,98.28,97.99,98.25,548
20140201|2013-12-18 09:30,18,98.22,98.26,97.76,97.94,1485
20140201|2013-12-18 10:00,18,97.94,98,97.45,97.6,2613
20140201|2013-12-18 10:30,18,97.61,97.74,97.51,97.54,482
20140201|2013-12-18 11:00,18,97.55,97.76,97.52,97.73,432
20140201|2013-12-18 11:30,18,97.72,98.05,97.72,97.97,659
20140201|2013-12-18 12:00,18,97.98,98.01,97.91,97.94,305
20140201|2013-12-18 12:30,18,97.97,98.02,97.92,98.01,189
20140201|2013-12-18 13:00,18,97.99,98.1,97.5,98.08,1456
20140201|2013-12-18 13:30,18,98.06,98.23,98.04,98.08,1129
20140201|2013-12-18 14:00,18,98.08,98.12,97.96,98.05,117
20140201|2013-12-18 14:30,18,98.04,98.05,97.81,97.85,109
20140201|2013-12-18 15:00,18,97.87,97.94,97.87,97.88,18
20140201|2013-12-18 15:30,18,97.96,97.98,97.88,97.91,113
20140201|2013-12-18 16:00,18,97.89,97.89,97.87,97.87,2
20140201|2013-12-18 19:00,19,97.91,97.95,97.91,97.94,3
20140201|2013-12-18 19:30,19,97.9,97.92,97.9,97.92,2
20140201|2013-12-18 20:00,19,97.96,97.96,97.96,97.96,1
20140201|2013-12-18 20:30,19,98.02,98.02,98.02,98.02,1
20140201|2013-12-18 22:30,19,97.98,97.98,97.96,97.96,8
20140201|2013-12-18 23:00,19,97.96,97.96,97.96,97.96,1
20140201|2013-12-18 23:30,19,97.93,97.93,97.93,97.93,1
20140201|2013-12-19 00:30,19,98.01,98.01,98.01,98.01,4
20140201|2013-12-19 01:00,19,98,98.14,98,98.11,76
20140201|2013-12-19 01:30,19,98.1,98.11,98.07,98.09,31
20140201|2013-12-19 02:00,19,98.08,98.08,97.94,98.04,31
20140201|2013-12-19 02:30,19,98.02,98.16,98.02,98.15,60
20140201|2013-12-19 03:00,19,98.14,98.14,98.02,98.06,5
20140201|2013-12-19 03:30,19,98.09,98.1,98.09,98.1,2
20140201|2013-12-19 04:00,19,98.12,98.12,98.08,98.12,12
20140201|2013-12-19 04:30,19,98.07,98.12,98.07,98.11,9
20140201|2013-12-19 05:00,19,97.96,98.08,97.94,98.08,90
20140201|2013-12-19 05:30,19,98.07,98.09,98.03,98.03,55
20140201|2013-12-19 06:00,19,98.03,98.07,98,98.05,18
20140201|2013-12-19 06:30,19,98.08,98.23,98.04,98.2,588
20140201|2013-12-19 07:00,19,98.18,98.25,98.11,98.12,148
20140201|2013-12-19 07:30,19,98.12,98.16,97.86,97.95,402
20140201|2013-12-19 08:00,19,97.98,98.53,97.85,98.5,1162
20140201|2013-12-19 08:30,19,98.51,98.72,98.46,98.52,1144
20140201|2013-12-19 09:00,19,98.52,98.62,98.41,98.56,385
20140201|2013-12-19 09:30,19,98.57,98.58,98.46,98.52,239
20140201|2013-12-19 10:00,19,98.54,98.94,98.53,98.91,1034
20140201|2013-12-19 10:30,19,98.92,99.03,98.85,98.96,1025
20140201|2013-12-19 11:00,19,98.98,99.02,98.87,98.93,476
20140201|2013-12-19 11:30,19,98.91,99.44,98.91,99.32,1517
20140201|2013-12-19 12:00,19,99.36,99.5,99.28,99.36,979
20140201|2013-12-19 12:30,19,99.36,99.37,99.12,99.15,498
20140201|2013-12-19 13:00,19,99.15,99.33,98.91,99.06,2151
20140201|2013-12-19 13:30,19,99.06,99.06,98.77,98.83,601
20140201|2013-12-19 14:00,19,98.83,98.87,98.76,98.77,121
20140201|2013-12-19 14:30,19,98.75,98.78,98.68,98.68,54
20140201|2013-12-19 15:00,19,98.69,98.72,98.62,98.64,187
20140201|2013-12-19 15:30,19,98.66,98.75,98.64,98.7,40
20140201|2013-12-19 16:00,19,98.73,98.76,98.73,98.76,40
20140201|2013-12-19 16:30,19,98.66,98.66,98.65,98.65,3
20140201|2013-12-19 19:00,20,98.74,98.83,98.74,98.83,7
20140201|2013-12-19 19:30,20,98.83,98.84,98.79,98.81,63
20140201|2013-12-19 20:00,20,98.75,98.75,98.73,98.74,8
20140201|2013-12-19 21:00,20,98.85,98.88,98.83,98.87,33
20140201|2013-12-19 21:30,20,98.86,98.86,98.85,98.85,3
20140201|2013-12-19 22:00,20,98.87,98.87,98.83,98.83,3
20140201|2013-12-19 22:30,20,98.85,98.85,98.83,98.83,5
20140201|2013-12-19 23:00,20,98.83,98.83,98.83,98.83,1
20140201|2013-12-19 23:30,20,98.77,98.77,98.75,98.76,7
20140201|2013-12-20 00:00,20,98.78,98.78,98.78,98.78,1
20140201|2013-12-20 00:30,20,98.81,98.81,98.75,98.78,24
20140201|2013-12-20 01:00,20,98.79,98.79,98.78,98.78,8
20140201|2013-12-20 01:30,20,98.8,98.8,98.76,98.76,114
20140201|2013-12-20 02:00,20,98.79,98.8,98.77,98.78,35
20140201|2013-12-20 02:30,20,98.75,98.94,98.75,98.81,116
20140201|2013-12-20 03:00,20,98.77,98.77,98.67,98.75,23
20140201|2013-12-20 03:30,20,98.71,98.8,98.69,98.78,50
20140201|2013-12-20 04:00,20,98.75,98.8,98.71,98.8,100
20140201|2013-12-20 04:30,20,98.8,98.87,98.8,98.85,9
20140201|2013-12-20 05:00,20,98.82,98.82,98.67,98.74,51
20140201|2013-12-20 05:30,20,98.78,98.86,98.74,98.74,23
20140201|2013-12-20 06:00,20,98.79,98.88,98.75,98.86,112
20140201|2013-12-20 06:30,20,98.86,98.9,98.74,98.81,199
20140201|2013-12-20 07:00,20,98.79,98.87,98.67,98.75,200
20140201|2013-12-20 07:30,20,98.79,99.09,98.75,98.97,453
20140201|2013-12-20 08:00,20,98.97,99.22,98.9,98.92,854
20140201|2013-12-20 08:30,20,98.97,98.98,98.63,98.69,997
20140201|2013-12-20 09:00,20,98.73,98.87,98.54,98.78,730
20140201|2013-12-20 09:30,20,98.81,99.08,98.75,99.07,818
20140201|2013-12-20 10:00,20,99.11,99.13,98.92,99.05,468
20140201|2013-12-20 10:30,20,99.04,99.06,98.83,98.91,366
20140201|2013-12-20 11:00,20,98.95,99.2,98.93,99.19,375
20140201|2013-12-20 11:30,20,99.23,99.37,99.18,99.34,448
20140201|2013-12-20 12:00,20,99.32,99.39,99.23,99.26,220
20140201|2013-12-20 12:30,20,99.25,99.29,99.16,99.19,289
20140201|2013-12-20 13:00,20,99.13,99.36,99.06,99.33,941
20140201|2013-12-20 13:30,20,99.32,99.34,99.1,99.13,347
20140201|2013-12-20 14:00,20,99.15,99.19,99.1,99.1,246
20140201|2013-12-20 14:30,20,99.12,99.2,99.11,99.12,87
20140201|2013-12-20 15:00,20,99.13,99.18,99.12,99.18,17
20140201|2013-12-20 15:30,20,99.18,99.18,99.14,99.14,2
20140201|2013-12-20 16:00,20,99.12,99.12,99.1,99.1,3
20140201|2013-12-20 16:30,20,99.21,99.31,99.21,99.31,24
20140201|2013-12-22 18:00,23,99.27,99.27,99.26,99.26,13
20140201|2013-12-22 18:30,23,99.26,99.26,99.26,99.26,1
20140201|2013-12-22 19:00,23,99.28,99.28,99.25,99.26,3
20140201|2013-12-22 19:30,23,99.29,99.29,99.29,99.29,1
20140201|2013-12-22 20:00,23,99.28,99.28,99.27,99.27,2
20140201|2013-12-22 21:00,23,99.27,99.27,99.21,99.21,11
20140201|2013-12-22 21:30,23,99.23,99.23,99.23,99.23,1
20140201|2013-12-22 22:00,23,99.16,99.16,99.16,99.16,1
20140201|2013-12-22 23:00,23,99.17,99.22,99.17,99.22,4
20140201|2013-12-22 23:30,23,99.23,99.23,99.23,99.23,1
20140201|2013-12-23 00:00,23,99.16,99.16,99.11,99.13,6
20140201|2013-12-23 00:30,23,99.09,99.1,99.09,99.1,2
20140201|2013-12-23 01:00,23,99.08,99.09,99.05,99.06,9
20140201|2013-12-23 01:30,23,99.01,99.01,99.01,99.01,1
20140201|2013-12-23 02:00,23,99.04,99.06,98.93,99.02,17
20140201|2013-12-23 02:30,23,99.02,99.02,98.89,98.95,72
20140201|2013-12-23 03:00,23,98.92,98.98,98.91,98.97,21
20140201|2013-12-23 03:30,23,98.95,99.04,98.92,99.02,63
20140201|2013-12-23 04:00,23,99.02,99.02,98.9,98.92,8
20140201|2013-12-23 04:30,23,99.01,99.02,98.92,98.92,11
20140201|2013-12-23 05:00,23,98.92,98.96,98.92,98.92,7
20140201|2013-12-23 05:30,23,98.93,98.97,98.91,98.92,22
20140201|2013-12-23 06:00,23,98.92,99.06,98.91,99.06,30
20140201|2013-12-23 06:30,23,99.06,99.07,98.98,98.99,48
20140201|2013-12-23 07:00,23,99.01,99.15,99,99.15,35
20140201|2013-12-23 07:30,23,99.13,99.27,99.11,99.23,174
20140201|2013-12-23 08:00,23,99.23,99.3,98.87,98.94,1001
20140201|2013-12-23 08:30,23,98.95,99.01,98.86,98.93,513
20140201|2013-12-23 09:00,23,98.94,99.03,98.72,98.77,699
20140201|2013-12-23 09:30,23,98.75,98.88,98.68,98.87,610
20140201|2013-12-23 10:00,23,98.9,99.08,98.88,98.98,792
20140201|2013-12-23 10:30,23,98.97,99.01,98.85,98.91,219
20140201|2013-12-23 11:00,23,98.9,99,98.88,98.98,113
20140201|2013-12-23 11:30,23,99.01,99.17,99.01,99.09,387
20140201|2013-12-23 12:00,23,99.08,99.15,99.04,99.1,148
20140201|2013-12-23 12:30,23,99.1,99.11,98.89,98.91,277
20140201|2013-12-23 13:00,23,98.91,98.97,98.7,98.93,1252
20140201|2013-12-23 13:30,23,98.93,98.93,98.68,98.7,319
20140201|2013-12-23 14:00,23,98.71,98.81,98.69,98.81,94
20140201|2013-12-23 14:30,23,98.82,98.82,98.76,98.81,54
20140201|2013-12-23 15:00,23,98.81,98.83,98.66,98.67,49
20140201|2013-12-23 15:30,23,98.75,98.77,98.7,98.71,8
20140201|2013-12-23 19:00,24,98.67,98.67,98.65,98.65,5
20140201|2013-12-23 19:30,24,98.71,98.71,98.71,98.71,1
20140201|2013-12-23 20:00,24,98.66,98.66,98.66,98.66,1
20140201|2013-12-23 20:30,24,98.66,98.66,98.66,98.66,4
20140201|2013-12-23 21:30,24,98.71,98.73,98.71,98.73,16
20140201|2013-12-23 22:00,24,98.73,98.79,98.73,98.73,5
20140201|2013-12-23 22:30,24,98.69,98.69,98.66,98.66,3
20140201|2013-12-23 23:30,24,98.68,98.68,98.68,98.68,1
20140201|2013-12-24 00:00,24,98.7,98.7,98.7,98.7,2
20140201|2013-12-24 00:30,24,98.7,98.72,98.7,98.7,5
20140201|2013-12-24 01:00,24,98.69,98.75,98.69,98.75,3
20140201|2013-12-24 01:30,24,98.79,98.81,98.75,98.77,35
20140201|2013-12-24 02:00,24,98.8,98.8,98.75,98.78,20
20140201|2013-12-24 02:30,24,98.77,98.86,98.77,98.86,14
20140201|2013-12-24 03:00,24,98.87,98.94,98.8,98.92,50
20140201|2013-12-24 03:30,24,98.94,98.94,98.87,98.87,24
20140201|2013-12-24 04:00,24,98.91,98.94,98.9,98.94,31
20140201|2013-12-24 04:30,24,98.95,99.12,98.95,99.06,111
20140201|2013-12-24 05:00,24,99.08,99.18,99.06,99.13,165
20140201|2013-12-24 05:30,24,99.19,99.22,99.17,99.18,125
20140201|2013-12-24 06:00,24,99.17,99.18,99.08,99.1,85
20140201|2013-12-24 06:30,24,99.1,99.11,99.03,99.05,65
20140201|2013-12-24 07:00,24,99.05,99.15,99.05,99.15,32
20140201|2013-12-24 07:30,24,99.12,99.15,99.07,99.08,51
20140201|2013-12-24 08:00,24,99.07,99.2,99,99.09,224
20140201|2013-12-24 08:30,24,99.05,99.26,99.05,99.17,335
20140201|2013-12-24 09:00,24,99.15,99.21,99.11,99.18,70
20140201|2013-12-24 09:30,24,99.18,99.22,99.13,99.13,83
20140201|2013-12-24 10:00,24,99.18,99.2,99.14,99.14,65
20140201|2013-12-24 10:30,24,99.12,99.21,99.12,99.18,93
20140201|2013-12-24 11:00,24,99.21,99.25,99.18,99.2,189
20140201|2013-12-24 11:30,24,99.19,99.3,99.19,99.27,183
20140201|2013-12-24 12:00,24,99.26,99.26,99.11,99.19,206
20140201|2013-12-24 12:30,24,99.21,99.27,98.95,98.95,80
20140201|2013-12-25 19:00,26,99.19,99.37,99.19,99.37,4
20140201|2013-12-25 19:30,26,99.47,99.57,99.45,99.48,15
20140201|2013-12-25 20:00,26,99.49,99.49,99.49,99.49,1
20140201|2013-12-25 20:30,26,99.5,99.51,99.49,99.49,15
20140201|2013-12-25 21:00,26,99.48,99.54,99.48,99.54,13
20140201|2013-12-25 21:30,26,99.49,99.49,99.48,99.48,5
20140201|2013-12-25 22:00,26,99.41,99.41,99.4,99.4,25
20140201|2013-12-25 22:30,26,99.39,99.39,99.39,99.39,1
20140201|2013-12-26 00:00,26,99.44,99.44,99.44,99.44,1
20140201|2013-12-26 00:30,26,99.4,99.4,99.4,99.4,5
20140201|2013-12-26 01:00,26,99.39,99.39,99.39,99.39,4
20140201|2013-12-26 02:00,26,99.39,99.42,99.19,99.2,31
20140201|2013-12-26 02:30,26,99.22,99.25,99.21,99.23,21
20140201|2013-12-26 03:00,26,99.21,99.42,99.21,99.34,90
20140201|2013-12-26 03:30,26,99.26,99.3,99.24,99.3,10
20140201|2013-12-26 04:00,26,99.31,99.31,99.17,99.23,78
20140201|2013-12-26 05:00,26,99.24,99.24,99.17,99.21,19
20140201|2013-12-26 05:30,26,99.23,99.23,99.18,99.2,17
20140201|2013-12-26 06:00,26,99.19,99.19,99.19,99.19,1
20140201|2013-12-26 06:30,26,99.19,99.21,99.18,99.21,7
20140201|2013-12-26 07:00,26,99.17,99.17,99.05,99.15,35
20140201|2013-12-26 07:30,26,99.16,99.38,99.14,99.32,221
20140201|2013-12-26 08:00,26,99.34,99.5,99.32,99.44,283
20140201|2013-12-26 08:30,26,99.43,99.46,99.3,99.35,195
20140201|2013-12-26 09:00,26,99.35,99.46,99.33,99.36,89
20140201|2013-12-26 09:30,26,99.4,99.4,99.22,99.35,117
20140201|2013-12-26 10:00,26,99.36,99.58,99.34,99.5,325
20140201|2013-12-26 10:30,26,99.49,99.6,99.44,99.54,282
20140201|2013-12-26 11:00,26,99.51,99.57,99.49,99.53,111
20140201|2013-12-26 11:30,26,99.56,99.66,99.51,99.66,136
20140201|2013-12-26 12:00,26,99.64,99.7,99.57,99.64,125
20140201|2013-12-26 12:30,26,99.63,99.69,99.53,99.53,207
20140201|2013-12-26 13:00,26,99.53,99.61,99.36,99.55,750
20140201|2013-12-26 13:30,26,99.55,99.56,99.49,99.52,176
20140201|2013-12-26 14:00,26,99.52,99.63,99.52,99.56,132
20140201|2013-12-26 14:30,26,99.55,99.63,99.55,99.61,36
20140201|2013-12-26 15:00,26,99.61,99.61,99.6,99.61,8
20140201|2013-12-26 15:30,26,99.63,99.67,99.61,99.66,8
20140201|2013-12-26 16:00,26,99.65,99.65,99.59,99.59,2
20140201|2013-12-26 19:00,27,99.58,99.61,99.58,99.61,3
20140201|2013-12-26 19:30,27,99.64,99.64,99.64,99.64,2
20140201|2013-12-26 20:00,27,99.59,99.6,99.5,99.5,8
20140201|2013-12-26 21:00,27,99.4,99.43,99.4,99.42,3
20140201|2013-12-26 22:00,27,99.46,99.47,99.46,99.47,6
20140201|2013-12-26 22:30,27,99.56,99.56,99.56,99.56,1
20140201|2013-12-26 23:00,27,99.53,99.53,99.53,99.53,1
20140201|2013-12-26 23:30,27,99.58,99.59,99.58,99.59,7
20140201|2013-12-27 00:00,27,99.61,99.62,99.58,99.58,29
20140201|2013-12-27 00:30,27,99.55,99.58,99.54,99.54,21
20140201|2013-12-27 01:00,27,99.55,99.56,99.43,99.56,119
20140201|2013-12-27 01:30,27,99.55,99.64,99.55,99.64,79
20140201|2013-12-27 02:00,27,99.6,99.7,99.57,99.7,34
20140201|2013-12-27 02:30,27,99.69,99.69,99.52,99.53,17
20140201|2013-12-27 03:00,27,99.47,99.59,99.46,99.48,86
20140201|2013-12-27 03:30,27,99.48,99.57,99.48,99.56,23
20140201|2013-12-27 04:00,27,99.56,99.66,99.56,99.57,15
20140201|2013-12-27 04:30,27,99.59,99.59,99.52,99.52,40
20140201|2013-12-27 05:00,27,99.51,99.54,99.5,99.5,34
20140201|2013-12-27 05:30,27,99.54,99.65,99.51,99.58,196
20140201|2013-12-27 06:00,27,99.63,99.7,99.62,99.64,51
20140201|2013-12-27 06:30,27,99.64,99.64,99.6,99.64,7
20140201|2013-12-27 07:00,27,99.64,99.68,99.63,99.68,22
20140201|2013-12-27 07:30,27,99.69,99.81,99.64,99.77,231
20140201|2013-12-27 08:00,27,99.76,100.38,99.76,100.18,1323
20140201|2013-12-27 08:30,27,100.18,100.22,100.04,100.14,672
20140201|2013-12-27 09:00,27,100.14,100.22,100.07,100.2,207
20140201|2013-12-27 09:30,27,100.19,100.5,100.14,100.42,864
20140201|2013-12-27 10:00,27,100.42,100.68,100.26,100.58,994
20140201|2013-12-27 10:30,27,100.6,100.62,100.24,100.35,925
20140201|2013-12-27 11:00,27,100.35,100.5,100.33,100.5,223
20140201|2013-12-27 11:30,27,100.51,100.76,100.51,100.65,489
20140201|2013-12-27 12:00,27,100.63,100.66,100.5,100.51,285
20140201|2013-12-27 12:30,27,100.5,100.56,100.44,100.52,86
20140201|2013-12-27 13:00,27,100.52,100.55,100.25,100.32,751
20140201|2013-12-27 13:30,27,100.3,100.34,100.23,100.24,331
20140201|2013-12-27 14:00,27,100.21,100.24,100.17,100.18,53
20140201|2013-12-27 14:30,27,100.16,100.17,100.13,100.17,72
20140201|2013-12-27 15:00,27,100.16,100.21,100.14,100.21,20
20140201|2013-12-27 15:30,27,100.14,100.15,100.13,100.14,7
20140201|2013-12-29 18:00,30,100.28,100.28,100.23,100.24,31
20140201|2013-12-29 18:30,30,100.22,100.22,100.21,100.21,2
20140201|2013-12-29 19:00,30,100.26,100.28,100.26,100.28,7
20140201|2013-12-29 19:30,30,100.28,100.29,100.25,100.27,4
20140201|2013-12-29 20:00,30,100.25,100.26,100.25,100.25,5
20140201|2013-12-29 20:30,30,100.24,100.24,100.23,100.24,4
20140201|2013-12-29 21:00,30,100.22,100.23,100.2,100.2,6
20140201|2013-12-29 22:00,30,100.21,100.28,100.21,100.28,17
20140201|2013-12-29 23:00,30,100.32,100.32,100.32,100.32,3
20140201|2013-12-29 23:30,30,100.32,100.32,100.25,100.28,6
20140201|2013-12-30 00:00,30,100.39,100.39,100.34,100.34,7
20140201|2013-12-30 00:30,30,100.33,100.41,100.33,100.41,6
20140201|2013-12-30 01:00,30,100.34,100.34,100.27,100.27,5
20140201|2013-12-30 01:30,30,100.32,100.32,100.29,100.29,7
20140201|2013-12-30 02:00,30,100.24,100.34,100.2,100.25,135
20140201|2013-12-30 02:30,30,100.27,100.31,100.27,100.31,27
20140201|2013-12-30 03:00,30,100.28,100.31,100.24,100.3,42
20140201|2013-12-30 03:30,30,100.28,100.29,100.21,100.25,60
20140201|2013-12-30 04:00,30,100.23,100.25,100.22,100.24,64
20140201|2013-12-30 04:30,30,100.25,100.38,100.23,100.38,177
20140201|2013-12-30 05:00,30,100.33,100.33,100.23,100.27,100
20140201|2013-12-30 05:30,30,100.22,100.27,100.2,100.23,60
20140201|2013-12-30 06:00,30,100.25,100.29,99.84,99.89,461
20140201|2013-12-30 06:30,30,99.89,99.89,99.68,99.75,220
20140201|2013-12-30 07:00,30,99.77,99.82,99.6,99.77,593
20140201|2013-12-30 07:30,30,99.73,99.91,99.7,99.86,305
20140201|2013-12-30 08:00,30,99.83,100.05,99.72,99.91,832
20140201|2013-12-30 08:30,30,99.94,100.09,99.89,99.89,398
20140201|2013-12-30 09:00,30,99.88,99.89,99.68,99.78,427
20140201|2013-12-30 09:30,30,99.8,99.86,99.78,99.83,247
20140201|2013-12-30 10:00,30,99.85,99.94,99.58,99.61,900
20140201|2013-12-30 10:30,30,99.62,99.69,99.48,99.61,509
20140201|2013-12-30 11:00,30,99.56,99.58,99.17,99.28,1438
20140201|2013-12-30 11:30,30,99.24,99.4,99.22,99.3,245
20140201|2013-12-30 12:00,30,99.32,99.36,99.25,99.34,314
20140201|2013-12-30 12:30,30,99.35,99.41,99.28,99.29,371
20140201|2013-12-30 13:00,30,99.28,99.37,99.13,99.28,1327
20140201|2013-12-30 13:30,30,99.26,99.27,99.18,99.25,176
20140201|2013-12-30 14:00,30,99.24,99.27,99.14,99.19,133
20140201|2013-12-30 14:30,30,99.2,99.3,99.17,99.24,48
20140201|2013-12-30 15:00,30,99.22,99.25,99.17,99.21,18
20140201|2013-12-30 15:30,30,99.22,99.22,99.2,99.2,5
20140201|2013-12-30 16:00,30,99.22,99.22,99.19,99.19,3
20140201|2013-12-30 16:30,30,99.27,99.4,99.27,99.33,37
20140201|2013-12-30 19:00,31,99.35,99.36,99.33,99.33,8
20140201|2013-12-30 19:30,31,99.33,99.33,99.32,99.32,2
20140201|2013-12-30 20:30,31,99.32,99.32,99.3,99.32,24
20140201|2013-12-30 21:30,31,99.32,99.32,99.32,99.32,4
20140201|2013-12-30 22:00,31,99.35,99.35,99.33,99.33,2
20140201|2013-12-30 22:30,31,99.34,99.38,99.29,99.37,8
20140201|2013-12-30 23:00,31,99.36,99.36,99.36,99.36,1
20140201|2013-12-31 00:30,31,99.3,99.31,99.2,99.2,12
20140201|2013-12-31 01:00,31,99.21,99.21,99.18,99.18,3
20140201|2013-12-31 01:30,31,99.16,99.17,99.1,99.14,30
20140201|2013-12-31 02:00,31,99.14,99.26,99.11,99.26,72
20140201|2013-12-31 02:30,31,99.19,99.21,99.14,99.2,79
20140201|2013-12-31 03:00,31,99.2,99.23,98.94,98.96,221
20140201|2013-12-31 03:30,31,98.94,98.98,98.92,98.92,45
20140201|2013-12-31 04:00,31,98.95,99.04,98.85,98.91,235
20140201|2013-12-31 04:30,31,98.86,98.95,98.83,98.95,98
20140201|2013-12-31 05:00,31,98.97,99,98.94,98.97,20
20140201|2013-12-31 05:30,31,98.94,98.98,98.92,98.95,16
20140201|2013-12-31 06:00,31,98.85,98.91,98.62,98.64,520
20140201|2013-12-31 06:30,31,98.63,98.75,98.61,98.68,102
20140201|2013-12-31 07:00,31,98.71,98.72,98.5,98.54,468
20140201|2013-12-31 07:30,31,98.55,98.66,98.33,98.49,593
20140201|2013-12-31 08:00,31,98.47,98.58,98.16,98.56,722
20140201|2013-12-31 08:30,31,98.56,98.56,98.33,98.41,204
20140201|2013-12-31 09:00,31,98.38,98.77,98.38,98.7,386
20140201|2013-12-31 09:30,31,98.72,98.84,98.43,98.52,874
20140201|2013-12-31 10:00,31,98.51,98.64,98.41,98.46,319
20140201|2013-12-31 10:30,31,98.47,98.57,98.45,98.54,124
20140201|2013-12-31 11:00,31,98.54,98.58,98.39,98.56,376
20140201|2013-12-31 11:30,31,98.56,98.66,98.5,98.61,136
20140201|2013-12-31 12:00,31,98.63,98.69,98.51,98.67,282
20140201|2013-12-31 12:30,31,98.68,98.68,98.48,98.48,489
20140201|2013-12-31 13:00,31,98.47,98.57,98.18,98.46,2001
20140201|2013-12-31 13:30,31,98.44,98.58,98.42,98.49,188
20140201|2014-01-01 19:00,2,98.7,98.7,98.7,98.7,1
20140201|2014-01-01 19:30,2,98.59,98.59,98.55,98.57,3
20140201|2014-01-01 20:00,2,98.61,98.61,98.61,98.61,2
20140201|2014-01-01 20:30,2,98.57,98.59,98.57,98.59,3
20140201|2014-01-01 21:30,2,98.64,98.64,98.64,98.64,1
20140201|2014-01-01 22:00,2,98.67,98.67,98.67,98.67,5
20140201|2014-01-01 22:30,2,98.68,98.76,98.68,98.7,9
20140201|2014-01-01 23:30,2,98.74,98.79,98.74,98.79,2
20140201|2014-01-02 01:00,2,98.8,98.89,98.8,98.86,32
20140201|2014-01-02 01:30,2,98.87,98.93,98.87,98.93,32
20140201|2014-01-02 02:00,2,98.96,98.96,98.84,98.85,37
20140201|2014-01-02 02:30,2,98.85,98.85,98.79,98.83,23
20140201|2014-01-02 03:00,2,98.88,98.95,98.73,98.75,101
20140201|2014-01-02 03:30,2,98.7,98.73,98.67,98.7,12
20140201|2014-01-02 04:00,2,98.76,98.78,98.76,98.78,7
20140201|2014-01-02 04:30,2,98.76,98.77,98.72,98.72,8
20140201|2014-01-02 05:00,2,98.7,98.7,98.12,98.17,310
20140201|2014-01-02 05:30,2,98.17,98.36,98.13,98.19,178
20140201|2014-01-02 06:00,2,98.18,98.21,97.82,97.86,236
20140201|2014-01-02 06:30,2,97.86,97.87,97.54,97.64,356
20140201|2014-01-02 07:00,2,97.65,97.77,97.62,97.72,160
20140201|2014-01-02 07:30,2,97.74,97.78,97.57,97.57,576
20140201|2014-01-02 08:00,2,97.58,97.65,96.84,96.92,2315
20140201|2014-01-02 08:30,2,96.91,96.94,96.68,96.82,1568
20140201|2014-01-02 09:00,2,96.8,96.83,96.3,96.39,2419
20140201|2014-01-02 09:30,2,96.36,96.56,96.36,96.54,833
20140201|2014-01-02 10:00,2,96.51,96.54,96.33,96.35,2043
20140201|2014-01-02 10:30,2,96.35,96.5,96.33,96.38,734
20140201|2014-01-02 11:00,2,96.38,96.46,96.3,96.34,496
20140201|2014-01-02 11:30,2,96.36,96.52,96.22,96.42,1197
20140201|2014-01-02 12:00,2,96.42,96.44,95.89,95.94,945
20140201|2014-01-02 12:30,2,95.95,95.96,95.65,95.9,1512
20140201|2014-01-02 13:00,2,95.89,95.93,95.35,95.49,2697
20140201|2014-01-02 13:30,2,95.49,95.57,95.44,95.55,490
20140201|2014-01-02 14:00,2,95.48,95.69,95.48,95.58,214
20140201|2014-01-02 14:30,2,95.58,95.59,95.45,95.56,186
20140201|2014-01-02 15:00,2,95.56,95.56,95.49,95.49,15
20140201|2014-01-02 16:00,2,95.41,95.44,95.41,95.44,39
20140201|2014-01-02 16:30,2,95.44,95.47,95.44,95.47,2
20140201|2014-01-02 19:00,3,95.53,95.62,95.52,95.58,12
20140201|2014-01-02 19:30,3,95.63,95.72,95.63,95.71,20
20140201|2014-01-02 20:00,3,95.65,95.65,95.61,95.62,5
20140201|2014-01-02 20:30,3,95.63,95.63,95.42,95.42,115
20140201|2014-01-02 21:00,3,95.4,95.41,95.31,95.4,52
20140201|2014-01-02 21:30,3,95.38,95.38,95.36,95.36,4
20140201|2014-01-02 22:00,3,95.32,95.32,95.32,95.32,1
20140201|2014-01-02 23:00,3,95.42,95.42,95.18,95.31,101
20140201|2014-01-02 23:30,3,95.31,95.31,95.25,95.25,5
20140201|2014-01-03 00:00,3,95.22,95.35,95.21,95.22,38
20140201|2014-01-03 00:30,3,95.24,95.33,95.24,95.33,27
20140201|2014-01-03 01:00,3,95.32,95.38,95.32,95.38,30
20140201|2014-01-03 01:30,3,95.43,95.55,95.39,95.53,31
20140201|2014-01-03 02:00,3,95.51,95.58,95.44,95.55,96
20140201|2014-01-03 02:30,3,95.57,95.65,95.54,95.64,165
20140201|2014-01-03 03:00,3,95.61,95.64,95.41,95.42,178
20140201|2014-01-03 03:30,3,95.46,95.6,95.46,95.52,79
20140201|2014-01-03 04:00,3,95.53,95.61,95.26,95.32,228
20140201|2014-01-03 04:30,3,95.31,95.46,95.25,95.26,118
20140201|2014-01-03 05:00,3,95.28,95.34,95.26,95.34,68
20140201|2014-01-03 05:30,3,95.33,95.4,95.33,95.4,56
20140201|2014-01-03 06:00,3,95.41,95.45,95.31,95.44,63
20140201|2014-01-03 06:30,3,95.42,95.56,95.42,95.54,203
20140201|2014-01-03 07:00,3,95.52,95.52,95.11,95.14,321
20140201|2014-01-03 07:30,3,95.13,95.24,95.05,95.2,584
20140201|2014-01-03 08:00,3,95.2,95.39,95.12,95.27,808
20140201|2014-01-03 08:30,3,95.28,95.33,95.15,95.16,313
20140201|2014-01-03 09:00,3,95.15,95.26,94.79,94.8,1157
20140201|2014-01-03 09:30,3,94.81,94.81,94.38,94.5,1254
20140201|2014-01-03 10:00,3,94.5,94.82,94.33,94.56,1831
20140201|2014-01-03 10:30,3,94.56,94.73,94.42,94.44,749
20140201|2014-01-03 11:00,3,94.43,94.55,94.34,94.5,648
20140201|2014-01-03 11:30,3,94.5,94.58,94.39,94.47,622
20140201|2014-01-03 12:00,3,94.5,94.51,94.15,94.2,675
20140201|2014-01-03 12:30,3,94.18,94.2,93.95,94.13,903
20140201|2014-01-03 13:00,3,94.12,94.19,93.87,93.95,1040
20140201|2014-01-03 13:30,3,93.95,94.22,93.94,94.19,437
20140201|2014-01-03 14:00,3,94.19,94.25,94.15,94.2,300
20140201|2014-01-03 14:30,3,94.2,94.28,94.2,94.25,128
20140201|2014-01-03 15:00,3,94.27,94.27,94.12,94.16,51
20140201|2014-01-03 15:30,3,94.2,94.24,94.17,94.24,24
20140201|2014-01-03 16:00,3,94.22,94.27,94.2,94.27,4
20140201|2014-01-05 19:00,6,94.12,94.18,94.12,94.18,5
20140201|2014-01-05 19:30,6,94.21,94.21,94.18,94.18,3
20140201|2014-01-05 20:00,6,94.2,94.2,94.17,94.17,7
20140201|2014-01-05 20:30,6,94.17,94.18,94.17,94.18,2
20140201|2014-01-05 21:00,6,94.04,94.04,94.04,94.04,3
20140201|2014-01-05 21:30,6,94.03,94.05,94.01,94.01,13
20140201|2014-01-05 22:00,6,93.97,94.02,93.92,93.92,25
20140201|2014-01-05 22:30,6,93.97,93.98,93.97,93.97,3
20140201|2014-01-05 23:00,6,94.04,94.07,94.04,94.06,14
20140201|2014-01-05 23:30,6,94.05,94.1,94.05,94.1,5
20140201|2014-01-06 00:00,6,94.03,94.03,94.03,94.03,1
20140201|2014-01-06 00:30,6,94.08,94.14,94.08,94.13,83
20140201|2014-01-06 01:00,6,94.09,94.13,94.09,94.11,7
20140201|2014-01-06 01:30,6,94.16,94.31,94.16,94.3,56
20140201|2014-01-06 02:00,6,94.29,94.29,94.22,94.23,93
20140201|2014-01-06 02:30,6,94.29,94.32,94.16,94.21,78
20140201|2014-01-06 03:00,6,94.2,94.32,94.2,94.32,10
20140201|2014-01-06 03:30,6,94.32,94.46,94.32,94.44,50
20140201|2014-01-06 04:00,6,94.45,94.53,94.44,94.5,87
20140201|2014-01-06 04:30,6,94.51,94.54,94.41,94.49,232
20140201|2014-01-06 05:00,6,94.47,94.58,94.42,94.58,121
20140201|2014-01-06 05:30,6,94.52,94.52,94.4,94.41,48
20140201|2014-01-06 06:00,6,94.42,94.44,94.27,94.29,175
20140201|2014-01-06 06:30,6,94.31,94.36,94.08,94.32,367
20140201|2014-01-06 07:00,6,94.31,94.38,94.27,94.34,58
20140201|2014-01-06 07:30,6,94.34,94.34,94.03,94.16,721
20140201|2014-01-06 08:00,6,94.15,94.2,93.87,93.89,1128
20140201|2014-01-06 08:30,6,93.9,94.17,93.77,93.95,860
20140201|2014-01-06 09:00,6,93.95,94.18,93.87,94.02,1178
20140201|2014-01-06 09:30,6,94.02,94.08,93.93,93.96,375
20140201|2014-01-06 10:00,6,93.97,94.08,93.67,93.69,1361
20140201|2014-01-06 10:30,6,93.68,93.78,93.55,93.64,1246
20140201|2014-01-06 11:00,6,93.58,93.71,93.46,93.52,964
20140201|2014-01-06 11:30,6,93.48,93.54,93.34,93.42,561
20140201|2014-01-06 12:00,6,93.43,93.51,93.4,93.5,285
20140201|2014-01-06 12:30,6,93.47,93.52,93.34,93.4,437
20140201|2014-01-06 13:00,6,93.41,93.52,93.21,93.47,1747
20140201|2014-01-06 13:30,6,93.46,93.74,93.46,93.61,399
20140201|2014-01-06 14:00,6,93.61,93.72,93.6,93.64,121
20140201|2014-01-06 14:30,6,93.63,93.78,93.63,93.76,133
20140201|2014-01-06 15:00,6,93.65,93.72,93.65,93.68,42
20140201|2014-01-06 15:30,6,93.68,93.69,93.66,93.66,33
20140201|2014-01-06 16:00,6,93.68,93.68,93.61,93.61,2
20140201|2014-01-06 19:00,7,93.68,93.68,93.6,93.62,13
20140201|2014-01-06 19:30,7,93.62,93.65,93.55,93.63,39
20140201|2014-01-06 20:00,7,93.66,93.7,93.66,93.69,7
20140201|2014-01-06 20:30,7,93.71,93.72,93.65,93.65,7
20140201|2014-01-06 21:00,7,93.66,93.68,93.66,93.68,5
20140201|2014-01-06 21:30,7,93.67,93.67,93.65,93.65,2
20140201|2014-01-06 22:00,7,93.61,93.63,93.56,93.58,6
20140201|2014-01-06 22:30,7,93.62,93.64,93.62,93.64,4
20140201|2014-01-06 23:00,7,93.58,93.66,93.58,93.65,11
20140201|2014-01-06 23:30,7,93.65,93.65,93.6,93.61,6
20140201|2014-01-07 00:30,7,93.67,93.69,93.65,93.69,25
20140201|2014-01-07 01:00,7,93.65,93.8,93.65,93.78,31
20140201|2014-01-07 01:30,7,93.74,93.83,93.74,93.82,14
20140201|2014-01-07 02:00,7,93.81,93.86,93.65,93.86,189
20140201|2014-01-07 02:30,7,93.78,93.79,93.68,93.75,29
20140201|2014-01-07 03:00,7,93.77,93.85,93.75,93.81,35
20140201|2014-01-07 03:30,7,93.79,93.82,93.74,93.82,34
20140201|2014-01-07 04:00,7,93.82,93.83,93.78,93.78,74
20140201|2014-01-07 04:30,7,93.82,93.82,93.74,93.81,70
20140201|2014-01-07 05:00,7,93.83,94,93.82,93.9,241
20140201|2014-01-07 05:30,7,93.9,94.02,93.84,94,77
20140201|2014-01-07 06:00,7,94.01,94.1,93.95,94.08,142
20140201|2014-01-07 06:30,7,94.09,94.16,93.96,94.07,252
20140201|2014-01-07 07:00,7,94.1,94.1,93.92,93.95,112
20140201|2014-01-07 07:30,7,93.98,94.04,93.8,93.83,152
20140201|2014-01-07 08:00,7,93.82,93.88,93.36,93.49,1068
20140201|2014-01-07 08:30,7,93.5,93.85,93.43,93.76,727
20140201|2014-01-07 09:00,7,93.76,93.8,93.59,93.72,560
20140201|2014-01-07 09:30,7,93.7,94.03,93.69,93.89,976
20140201|2014-01-07 10:00,7,93.91,93.93,93.73,93.9,651
20140201|2014-01-07 10:30,7,93.92,94.22,93.86,94.03,1034
20140201|2014-01-07 11:00,7,94.05,94.09,93.9,93.92,609
20140201|2014-01-07 11:30,7,93.92,93.93,93.82,93.89,259
20140201|2014-01-07 12:00,7,93.9,93.99,93.86,93.89,245
20140201|2014-01-07 12:30,7,93.9,93.94,93.8,93.88,310
20140201|2014-01-07 13:00,7,93.85,93.89,93.61,93.69,1430
20140201|2014-01-07 13:30,7,93.69,93.82,93.68,93.8,203
20140201|2014-01-07 14:00,7,93.81,93.83,93.74,93.79,245
20140201|2014-01-07 14:30,7,93.79,93.85,93.79,93.84,77
20140201|2014-01-07 15:00,7,93.83,93.89,93.83,93.85,61
20140201|2014-01-07 15:30,7,93.89,93.94,93.88,93.88,28
20140201|2014-01-07 16:00,7,93.93,93.97,93.93,93.97,13
20140201|2014-01-07 16:30,7,93.98,93.98,93.98,93.98,1
20140201|2014-01-07 19:30,8,93.91,93.91,93.86,93.86,4
20140201|2014-01-07 20:30,8,93.92,93.92,93.91,93.91,2
20140201|2014-01-07 21:00,8,93.89,93.89,93.89,93.89,2
20140201|2014-01-07 21:30,8,93.92,93.97,93.92,93.96,11
20140201|2014-01-07 22:00,8,93.89,93.89,93.88,93.89,11
20140201|2014-01-07 22:30,8,93.95,93.95,93.95,93.95,5
20140201|2014-01-07 23:00,8,93.98,94,93.98,94,2
20140201|2014-01-07 23:30,8,94.04,94.04,93.95,93.95,2
20140201|2014-01-08 00:00,8,93.97,93.97,93.97,93.97,1
20140201|2014-01-08 00:30,8,93.98,94,93.97,93.97,6
20140201|2014-01-08 01:00,8,93.97,94.05,93.97,94.05,9
20140201|2014-01-08 01:30,8,94.08,94.17,94.08,94.17,41
20140201|2014-01-08 02:00,8,94.15,94.15,93.92,93.95,98
20140201|2014-01-08 02:30,8,93.91,93.95,93.87,93.93,74
20140201|2014-01-08 03:00,8,93.9,93.9,93.73,93.8,52
20140201|2014-01-08 03:30,8,93.85,93.87,93.73,93.77,31
20140201|2014-01-08 04:00,8,93.78,93.82,93.77,93.82,4
20140201|2014-01-08 04:30,8,93.74,93.75,93.72,93.75,20
20140201|2014-01-08 05:00,8,93.76,93.79,93.72,93.77,15
20140201|2014-01-08 05:30,8,93.78,93.99,93.78,93.99,68
20140201|2014-01-08 06:00,8,94,94.06,93.96,93.99,87
20140201|2014-01-08 06:30,8,93.99,94.01,93.91,93.95,65
20140201|2014-01-08 07:00,8,93.95,93.96,93.89,93.93,79
20140201|2014-01-08 07:30,8,93.94,93.98,93.69,93.73,390
20140201|2014-01-08 08:00,8,93.71,93.76,93.56,93.68,938
20140201|2014-01-08 08:30,8,93.69,93.75,93.43,93.45,701
20140201|2014-01-08 09:00,8,93.44,93.55,93.39,93.54,462
20140201|2014-01-08 09:30,8,93.5,93.5,92.83,93.28,2863
20140201|2014-01-08 10:00,8,93.28,93.28,92.83,92.86,1751
20140201|2014-01-08 10:30,8,92.87,93.23,92.87,93.15,649
20140201|2014-01-08 11:00,8,93.13,93.21,92.9,92.95,512
20140201|2014-01-08 11:30,8,92.93,93.02,92.84,92.95,200
20140201|2014-01-08 12:00,8,92.94,92.96,92.77,92.83,288
20140201|2014-01-08 12:30,8,92.85,92.85,92.61,92.75,608
20140201|2014-01-08 13:00,8,92.75,92.75,92.26,92.33,1888
20140201|2014-01-08 13:30,8,92.32,92.5,92.32,92.45,509
20140201|2014-01-08 14:00,8,92.44,92.52,92.42,92.44,120
20140201|2014-01-08 14:30,8,92.46,92.6,92.46,92.57,64
20140201|2014-01-08 15:00,8,92.57,92.59,92.51,92.59,43
20140201|2014-01-08 15:30,8,92.64,92.64,92.51,92.51,13
20140201|2014-01-08 16:00,8,92.55,92.61,92.49,92.59,5
20140201|2014-01-08 19:00,9,92.54,92.62,92.54,92.58,7
20140201|2014-01-08 19:30,9,92.58,92.67,92.58,92.67,15
20140201|2014-01-08 20:00,9,92.66,92.66,92.66,92.66,1
20140201|2014-01-08 20:30,9,92.65,92.65,92.65,92.65,1
20140201|2014-01-08 21:00,9,92.66,92.66,92.65,92.65,2
20140201|2014-01-08 22:00,9,92.61,92.65,92.55,92.55,23
20140201|2014-01-08 22:30,9,92.57,92.59,92.57,92.59,11
20140201|2014-01-08 23:00,9,92.62,92.62,92.62,92.62,2
20140201|2014-01-08 23:30,9,92.67,92.67,92.65,92.65,2
20140201|2014-01-09 00:30,9,92.63,92.63,92.63,92.63,1
20140201|2014-01-09 01:00,9,92.65,92.84,92.65,92.81,63
20140201|2014-01-09 01:30,9,92.76,92.79,92.68,92.79,15
20140201|2014-01-09 02:00,9,92.78,92.78,92.6,92.62,62
20140201|2014-01-09 02:30,9,92.54,92.71,92.54,92.63,86
20140201|2014-01-09 03:00,9,92.67,92.67,92.55,92.58,37
20140201|2014-01-09 03:30,9,92.67,92.72,92.66,92.68,74
20140201|2014-01-09 04:00,9,92.7,92.83,92.66,92.81,43
20140201|2014-01-09 04:30,9,92.82,92.82,92.72,92.73,25
20140201|2014-01-09 05:00,9,92.73,92.73,92.61,92.68,25
20140201|2014-01-09 05:30,9,92.67,92.67,92.57,92.62,96
20140201|2014-01-09 06:00,9,92.6,92.88,92.6,92.88,151
20140201|2014-01-09 06:30,9,92.87,92.92,92.8,92.83,66
20140201|2014-01-09 07:00,9,92.83,92.92,92.76,92.88,175
20140201|2014-01-09 07:30,9,92.89,92.89,92.66,92.75,516
20140201|2014-01-09 08:00,9,92.74,92.84,92.54,92.72,1143
20140201|2014-01-09 08:30,9,92.69,92.71,92.3,92.43,948
20140201|2014-01-09 09:00,9,92.43,92.53,92.36,92.43,348
20140201|2014-01-09 09:30,9,92.39,92.51,92.13,92.22,695
20140201|2014-01-09 10:00,9,92.22,92.22,91.91,92.04,1027
20140201|2014-01-09 10:30,9,92.04,92.08,91.82,91.96,1158
20140201|2014-01-09 11:00,9,91.95,91.97,91.7,91.72,586
20140201|2014-01-09 11:30,9,91.76,91.92,91.76,91.78,350
20140201|2014-01-09 12:00,9,91.77,91.85,91.65,91.83,369
20140201|2014-01-09 12:30,9,91.79,91.8,91.51,91.58,612
20140201|2014-01-09 13:00,9,91.59,91.74,91.25,91.68,1974
20140201|2014-01-09 13:30,9,91.68,92.2,91.65,92.12,694
20140201|2014-01-09 14:00,9,92.09,92.36,92.09,92.26,278
20140201|2014-01-09 14:30,9,92.27,92.44,92.26,92.42,202
20140201|2014-01-09 15:00,9,92.42,92.42,92.33,92.35,33
20140201|2014-01-09 15:30,9,92.36,92.4,92.33,92.33,7
20140201|2014-01-09 16:00,9,92.31,92.31,92.26,92.26,6
20140201|2014-01-09 16:30,9,92.27,92.27,92.24,92.24,3
20140201|2014-01-09 19:30,10,92.37,92.44,92.37,92.43,64
20140201|2014-01-09 20:00,10,92.4,92.45,92.39,92.42,149
20140201|2014-01-09 20:30,10,92.39,92.39,92.37,92.37,2
20140201|2014-01-09 21:00,10,92.31,92.41,92.31,92.4,24
20140201|2014-01-09 21:30,10,92.38,92.38,92.38,92.38,1
20140201|2014-01-09 22:00,10,92.38,92.38,92.35,92.35,26
20140201|2014-01-09 22:30,10,92.39,92.46,92.39,92.45,12
20140201|2014-01-09 23:00,10,92.47,92.49,92.47,92.49,8
20140201|2014-01-09 23:30,10,92.49,92.57,92.49,92.53,34
20140201|2014-01-10 00:00,10,92.55,92.61,92.54,92.61,16
20140201|2014-01-10 00:30,10,92.59,92.59,92.49,92.5,47
20140201|2014-01-10 01:00,10,92.5,92.6,92.5,92.53,52
20140201|2014-01-10 01:30,10,92.51,92.53,92.44,92.49,19
20140201|2014-01-10 02:00,10,92.46,92.72,92.46,92.71,265
20140201|2014-01-10 02:30,10,92.69,92.69,92.46,92.5,118
20140201|2014-01-10 03:00,10,92.55,92.57,92.38,92.39,101
20140201|2014-01-10 03:30,10,92.42,92.52,92.42,92.47,32
20140201|2014-01-10 04:00,10,92.45,92.56,92.4,92.56,88
20140201|2014-01-10 04:30,10,92.55,92.65,92.54,92.62,121
20140201|2014-01-10 05:00,10,92.66,92.68,92.58,92.63,37
20140201|2014-01-10 05:30,10,92.62,92.67,92.6,92.62,80
20140201|2014-01-10 06:00,10,92.65,92.66,92.57,92.6,120
20140201|2014-01-10 06:30,10,92.59,92.62,92.43,92.48,328
20140201|2014-01-10 07:00,10,92.5,92.99,92.5,92.75,606
20140201|2014-01-10 07:30,10,92.62,93.37,92.62,92.92,1495
20140201|2014-01-10 08:00,10,92.94,92.94,92.53,92.6,1226
20140201|2014-01-10 08:30,10,92.57,93.02,92.42,92.95,1314
20140201|2014-01-10 09:00,10,92.94,92.97,92.12,92.18,1481
20140201|2014-01-10 09:30,10,92.17,92.45,92.17,92.28,744
20140201|2014-01-10 10:00,10,92.31,92.39,92,92.26,931
20140201|2014-01-10 10:30,10,92.25,92.7,92.19,92.6,1392
20140201|2014-01-10 11:00,10,92.58,92.75,92.31,92.41,1271
20140201|2014-01-10 11:30,10,92.41,92.72,92.41,92.72,625
20140201|2014-01-10 12:00,10,92.7,92.73,92.52,92.57,831
20140201|2014-01-10 12:30,10,92.58,92.64,92.16,92.21,884
20140201|2014-01-10 13:00,10,92.23,92.8,92.11,92.68,3026
20140201|2014-01-10 13:30,10,92.67,92.83,92.63,92.65,543
20140201|2014-01-10 14:00,10,92.64,92.8,92.61,92.75,362
20140201|2014-01-10 14:30,10,92.76,92.81,92.66,92.74,182
20140201|2014-01-10 15:00,10,92.72,92.8,92.66,92.76,89
20140201|2014-01-10 15:30,10,92.78,92.83,92.75,92.83,302
20140201|2014-01-10 16:00,10,92.83,92.89,92.83,92.89,43
20140201|2014-01-12 17:00,13,92.83,92.83,92.83,92.83,8
20140201|2014-01-12 17:30,13,92.83,92.83,92.83,92.83,5
20140201|2014-01-12 18:00,13,92.83,92.83,92.83,92.83,23
20140201|2014-01-12 18:30,13,92.61,92.65,92.59,92.65,95
20140201|2014-01-12 19:00,13,92.66,92.79,92.63,92.71,28
20140201|2014-01-12 19:30,13,92.72,92.72,92.47,92.47,17
20140201|2014-01-12 20:00,13,92.54,92.54,92.4,92.4,10
20140201|2014-01-12 20:30,13,92.4,92.47,92.4,92.47,13
20140201|2014-01-12 21:00,13,92.44,92.45,92.38,92.45,6
20140201|2014-01-12 21:30,13,92.43,92.46,92.43,92.45,19
20140201|2014-01-12 22:00,13,92.43,92.43,92.43,92.43,3
20140201|2014-01-12 22:30,13,92.42,92.42,92.31,92.4,63
20140201|2014-01-12 23:30,13,92.36,92.36,92.3,92.32,5
20140201|2014-01-13 00:00,13,92.29,92.29,92.22,92.23,23
20140201|2014-01-13 00:30,13,92.31,92.42,92.31,92.4,19
20140201|2014-01-13 01:00,13,92.39,92.4,92.34,92.34,53
20140201|2014-01-13 01:30,13,92.35,92.48,92.31,92.48,61
20140201|2014-01-13 02:00,13,92.38,92.38,92.12,92.3,198
20140201|2014-01-13 02:30,13,92.29,92.45,92.29,92.42,73
20140201|2014-01-13 03:00,13,92.42,92.42,92.3,92.33,21
20140201|2014-01-13 03:30,13,92.32,92.41,92.28,92.29,37
20140201|2014-01-13 04:00,13,92.24,92.28,92.18,92.18,7
20140201|2014-01-13 04:30,13,92.15,92.16,92.06,92.12,151
20140201|2014-01-13 05:00,13,92.13,92.13,91.84,91.9,258
20140201|2014-01-13 05:30,13,91.9,91.96,91.89,91.94,46
20140201|2014-01-13 06:00,13,91.94,91.97,91.86,91.93,74
20140201|2014-01-13 06:30,13,91.91,92.2,91.91,92.1,197
20140201|2014-01-13 07:00,13,92.1,92.12,91.92,92,212
20140201|2014-01-13 07:30,13,92,92.13,91.78,91.87,665
20140201|2014-01-13 08:00,13,91.86,92.28,91.66,92.21,1418
20140201|2014-01-13 08:30,13,92.19,92.38,92.07,92.17,731
20140201|2014-01-13 09:00,13,92.2,92.34,91.98,92.08,567
20140201|2014-01-13 09:30,13,92.08,92.16,91.78,92.04,1029
20140201|2014-01-13 10:00,13,92.03,92.25,91.9,92.09,906
20140201|2014-01-13 10:30,13,92.09,92.18,91.94,91.98,498
20140201|2014-01-13 11:00,13,91.98,92.13,91.9,92.01,456
20140201|2014-01-13 11:30,13,92.01,92.14,91.97,92,190
20140201|2014-01-13 12:00,13,91.98,92.01,91.7,91.8,568
20140201|2014-01-13 12:30,13,91.79,91.97,91.73,91.94,635
20140201|2014-01-13 13:00,13,91.94,91.96,91.63,91.78,1270
20140201|2014-01-13 13:30,13,91.78,91.8,91.43,91.55,663
20140201|2014-01-13 14:00,13,91.54,91.67,91.5,91.65,137
20140201|2014-01-13 14:30,13,91.66,91.66,91.58,91.65,97
20140201|2014-01-13 15:00,13,91.61,91.64,91.61,91.64,14
20140201|2014-01-13 15:30,13,91.6,91.61,91.54,91.54,20
20140201|2014-01-13 16:00,13,91.5,91.52,91.48,91.48,26
20140201|2014-01-13 16:30,13,91.54,91.54,91.5,91.5,12
20140201|2014-01-13 19:00,14,91.77,91.83,91.76,91.83,120
20140201|2014-01-13 19:30,14,91.78,91.78,91.78,91.78,1
20140201|2014-01-13 20:30,14,91.81,91.9,91.81,91.9,40
20140201|2014-01-13 21:00,14,91.9,92.05,91.9,92.05,38
20140201|2014-01-13 21:30,14,91.99,92.06,91.99,92.06,3
20140201|2014-01-13 22:00,14,92.02,92.03,91.96,91.96,7
20140201|2014-01-13 22:30,14,91.98,91.98,91.97,91.97,3
20140201|2014-01-13 23:00,14,91.91,91.92,91.9,91.9,4
20140201|2014-01-13 23:30,14,91.92,91.92,91.85,91.86,8
20140201|2014-01-14 00:00,14,91.92,91.96,91.92,91.95,8
20140201|2014-01-14 00:30,14,92.01,92.05,92.01,92.03,14
20140201|2014-01-14 01:00,14,92.1,92.15,92,92.05,27
20140201|2014-01-14 01:30,14,92.03,92.07,91.98,91.99,15
20140201|2014-01-14 02:00,14,91.92,92.13,91.87,92.12,101
20140201|2014-01-14 02:30,14,92.1,92.22,92.09,92.17,82
20140201|2014-01-14 03:00,14,92.16,92.23,92.11,92.21,54
20140201|2014-01-14 03:30,14,92.22,92.32,92.06,92.06,135
20140201|2014-01-14 04:00,14,92.08,92.22,92.08,92.12,60
20140201|2014-01-14 04:30,14,92.12,92.13,91.98,92.01,32
20140201|2014-01-14 05:00,14,91.95,91.95,91.85,91.89,21
20140201|2014-01-14 05:30,14,91.96,91.99,91.95,91.99,41
20140201|2014-01-14 06:00,14,92.02,92.03,91.94,91.94,30
20140201|2014-01-14 06:30,14,91.97,92.16,91.95,92.14,186
20140201|2014-01-14 07:00,14,92.13,92.21,92.09,92.11,117
20140201|2014-01-14 07:30,14,92.13,92.36,92.02,92.35,486
20140201|2014-01-14 08:00,14,92.36,92.43,92.09,92.27,671
20140201|2014-01-14 08:30,14,92.25,92.79,92.19,92.55,1005
20140201|2014-01-14 09:00,14,92.54,92.63,92.42,92.46,555
20140201|2014-01-14 09:30,14,92.46,92.5,92.23,92.23,812
20140201|2014-01-14 10:00,14,92.21,92.24,91.97,92.24,653
20140201|2014-01-14 10:30,14,92.22,92.53,92.22,92.48,417
20140201|2014-01-14 11:00,14,92.5,92.88,92.5,92.74,1035
20140201|2014-01-14 11:30,14,92.76,92.81,92.65,92.74,438
20140201|2014-01-14 12:00,14,92.71,92.81,92.65,92.67,230
20140201|2014-01-14 12:30,14,92.64,92.69,92.31,92.49,1156
20140201|2014-01-14 13:00,14,92.48,92.87,92.33,92.52,1283
20140201|2014-01-14 13:30,14,92.51,92.59,92.43,92.44,320
20140201|2014-01-14 14:00,14,92.44,92.58,92.44,92.56,217
20140201|2014-01-14 14:30,14,92.58,92.59,92.38,92.38,128
20140201|2014-01-14 15:00,14,92.4,92.56,92.38,92.56,105
20140201|2014-01-14 15:30,14,92.6,92.65,92.54,92.61,49
20140201|2014-01-14 16:00,14,92.61,92.66,92.61,92.62,12
20140201|2014-01-14 16:30,14,92.67,92.75,92.66,92.66,7
20140201|2014-01-14 19:00,15,92.59,92.6,92.53,92.59,8
20140201|2014-01-14 19:30,15,92.53,92.53,92.47,92.5,4
20140201|2014-01-14 20:00,15,92.53,92.53,92.53,92.53,2
20140201|2014-01-14 20:30,15,92.53,92.59,92.53,92.59,8
20140201|2014-01-14 21:00,15,92.59,92.6,92.58,92.6,14
20140201|2014-01-14 22:00,15,92.61,92.61,92.6,92.6,8
20140201|2014-01-14 22:30,15,92.51,92.51,92.5,92.5,2
20140201|2014-01-14 23:00,15,92.51,92.52,92.51,92.52,2
20140201|2014-01-14 23:30,15,92.52,92.52,92.5,92.5,4
20140201|2014-01-15 00:00,15,92.47,92.5,92.47,92.5,7
20140201|2014-01-15 00:30,15,92.53,92.53,92.48,92.49,13
20140201|2014-01-15 01:00,15,92.5,92.56,92.49,92.56,19
20140201|2014-01-15 01:30,15,92.54,92.61,92.54,92.6,22
20140201|2014-01-15 02:00,15,92.61,92.76,92.51,92.7,52
20140201|2014-01-15 02:30,15,92.72,92.82,92.63,92.68,230
20140201|2014-01-15 03:00,15,92.65,92.76,92.63,92.74,24
20140201|2014-01-15 03:30,15,92.71,92.76,92.68,92.73,147
20140201|2014-01-15 04:00,15,92.71,92.74,92.6,92.69,109
20140201|2014-01-15 04:30,15,92.65,92.74,92.65,92.67,118
20140201|2014-01-15 05:00,15,92.71,92.93,92.68,92.88,291
20140201|2014-01-15 05:30,15,92.88,93.15,92.82,93.07,294
20140201|2014-01-15 06:00,15,93.08,93.2,93.02,93.07,228
20140201|2014-01-15 06:30,15,93.07,93.17,92.87,92.87,267
20140201|2014-01-15 07:00,15,92.88,93.08,92.83,93.07,137
20140201|2014-01-15 07:30,15,93.08,93.16,92.95,93.12,336
20140201|2014-01-15 08:00,15,93.11,93.11,92.74,92.97,738
20140201|2014-01-15 08:30,15,93.01,93.47,93,93.42,1392
20140201|2014-01-15 09:00,15,93.45,93.55,93.31,93.45,1047
20140201|2014-01-15 09:30,15,93.57,94.07,93.57,94.06,2507
20140201|2014-01-15 10:00,15,94.07,94.46,94.07,94.3,2609
20140201|2014-01-15 10:30,15,94.29,94.38,94.14,94.28,1112
20140201|2014-01-15 11:00,15,94.28,94.56,94.28,94.39,1074
20140201|2014-01-15 11:30,15,94.43,94.48,94.33,94.44,365
20140201|2014-01-15 12:00,15,94.45,94.6,94.39,94.44,607
20140201|2014-01-15 12:30,15,94.45,94.64,94.31,94.4,964
20140201|2014-01-15 13:00,15,94.38,94.54,94.15,94.16,2226
20140201|2014-01-15 13:30,15,94.15,94.37,94.15,94.37,341
20140201|2014-01-15 14:00,15,94.37,94.48,94.3,94.46,187
20140201|2014-01-15 14:30,15,94.47,94.47,94.41,94.44,40
20140201|2014-01-15 15:00,15,94.44,94.49,94.26,94.28,103
20140201|2014-01-15 15:30,15,94.34,94.45,94.34,94.37,32
20140201|2014-01-15 16:00,15,94.34,94.38,94.32,94.38,29
20140201|2014-01-15 19:00,16,94.25,94.28,94.24,94.28,7
20140201|2014-01-15 19:30,16,94.2,94.21,94.18,94.2,30
20140201|2014-01-15 20:00,16,94.21,94.23,94.21,94.23,2
20140201|2014-01-15 20:30,16,94.25,94.25,94.19,94.19,5
20140201|2014-01-15 21:00,16,94.15,94.21,94.14,94.21,4
20140201|2014-01-15 21:30,16,94.21,94.21,94.19,94.19,5
20140201|2014-01-15 22:00,16,94.2,94.22,94.17,94.17,9
20140201|2014-01-15 22:30,16,94.2,94.2,94.2,94.2,1
20140201|2014-01-15 23:00,16,94.22,94.24,94.22,94.24,2
20140201|2014-01-16 00:00,16,94.21,94.21,94.17,94.17,4
20140201|2014-01-16 00:30,16,94.14,94.14,94.09,94.09,26
20140201|2014-01-16 01:00,16,94.06,94.09,94.02,94.02,38
20140201|2014-01-16 01:30,16,94.05,94.12,94.05,94.05,22
20140201|2014-01-16 02:00,16,94.04,94.09,93.87,94.03,173
20140201|2014-01-16 02:30,16,93.94,93.94,93.89,93.92,51
20140201|2014-01-16 03:00,16,93.9,93.99,93.89,93.99,9
20140201|2014-01-16 03:30,16,94,94.34,93.98,94.31,267
20140201|2014-01-16 04:00,16,94.33,94.56,94.31,94.5,109
20140201|2014-01-16 04:30,16,94.63,94.63,94.54,94.54,34
20140201|2014-01-16 05:00,16,94.57,94.59,94.49,94.5,32
20140201|2014-01-16 05:30,16,94.48,94.48,94.43,94.43,20
20140201|2014-01-16 06:00,16,94.46,94.48,94.31,94.35,36
20140201|2014-01-16 06:30,16,94.3,94.48,94.23,94.43,119
20140201|2014-01-16 07:00,16,94.44,94.45,94.1,94.16,66
20140201|2014-01-16 07:30,16,94.21,94.3,94.06,94.24,221
20140201|2014-01-16 08:00,16,94.21,94.35,93.84,94.11,1091
20140201|2014-01-16 08:30,16,94.12,94.12,93.61,93.82,620
20140201|2014-01-16 09:00,16,93.75,94.26,93.72,94.1,568
20140201|2014-01-16 09:30,16,94.07,94.07,93.81,93.86,302
20140201|2014-01-16 10:00,16,93.82,94.1,93.8,93.91,354
20140201|2014-01-16 10:30,16,93.97,94.19,93.97,94.1,257
20140201|2014-01-16 11:00,16,94.07,94.19,93.93,94.04,143
20140201|2014-01-16 11:30,16,94.07,94.3,93.98,93.99,339
20140201|2014-01-16 12:00,16,93.97,94.08,93.84,94.05,423
20140201|2014-01-16 12:30,16,94.04,94.23,94,94.16,170
20140201|2014-01-16 13:00,16,94.17,94.2,93.9,93.9,627
20140201|2014-01-16 13:30,16,93.93,94.03,93.9,93.96,123
20140201|2014-01-16 14:00,16,94.05,94.11,94.04,94.1,21
20140201|2014-01-16 14:30,16,94.12,94.14,94.09,94.09,53
20140201|2014-01-16 15:00,16,94.11,94.14,94.11,94.12,23
20140201|2014-01-16 15:30,16,94.15,94.15,94.13,94.13,7
20140201|2014-01-16 16:00,16,94.1,94.1,94.1,94.1,1
20140201|2014-01-16 16:30,16,94.16,94.16,94.05,94.05,2
20140201|2014-01-16 19:00,17,94.14,94.14,94.01,94.01,3
20140201|2014-01-16 20:00,17,94.04,94.04,94.04,94.04,1
20140201|2014-01-16 20:30,17,93.95,94.01,93.95,94.01,4
20140201|2014-01-16 22:00,17,93.97,93.97,93.97,93.97,1
20140201|2014-01-16 22:30,17,94.04,94.04,94.04,94.04,1
20140201|2014-01-16 23:00,17,94.06,94.07,94.06,94.07,3
20140201|2014-01-17 00:30,17,94.04,94.12,94.04,94.1,13
20140201|2014-01-17 01:00,17,94.14,94.24,94.14,94.21,22
20140201|2014-01-17 01:30,17,94.21,94.29,94.21,94.29,13
20140201|2014-01-17 02:00,17,94.33,94.33,94.33,94.33,1
20140201|2014-01-17 03:00,17,94.31,94.46,94.31,94.42,13
20140201|2014-01-17 03:30,17,94.4,94.4,94.4,94.4,23
20140201|2014-01-17 04:00,17,94.48,94.48,94.48,94.48,1
20140201|2014-01-17 05:00,17,94.49,94.53,94.49,94.5,19
20140201|2014-01-17 05:30,17,94.55,94.57,94.44,94.5,30
20140201|2014-01-17 06:00,17,94.47,94.47,94.39,94.39,3
20140201|2014-01-17 06:30,17,94.51,94.86,94.51,94.77,77
20140201|2014-01-17 07:00,17,94.77,94.77,94.6,94.67,13
20140201|2014-01-17 07:30,17,94.68,94.91,94.56,94.91,197
20140201|2014-01-17 08:00,17,94.8,94.8,94.56,94.66,42
20140201|2014-01-17 08:30,17,94.65,94.65,94.13,94.17,110
20140201|2014-01-17 09:00,17,94.17,94.32,93.95,94.26,79
20140201|2014-01-17 09:30,17,94.25,94.29,94.15,94.26,49
20140201|2014-01-17 10:00,17,94.49,94.49,94.44,94.45,11
20140201|2014-01-17 10:30,17,94.41,94.43,94.28,94.42,20
20140201|2014-01-17 11:00,17,94.41,94.62,94.35,94.35,36
20140201|2014-01-17 11:30,17,94.19,94.27,94.17,94.17,41
20140201|2014-01-17 12:00,17,94.15,94.29,94.15,94.2,27
20140201|2014-01-17 12:30,17,94.26,94.26,94.26,94.26,1
20140201|2014-01-17 13:00,17,94.3,94.37,94.3,94.37,7
20140301|2012-12-04 07:00,4,90.96,90.96,90.96,90.96,6
20140301|2012-12-04 07:30,4,90.96,90.96,90.96,90.96,16
20140301|2013-02-06 09:30,6,96,96,96,96,15
20140301|2013-02-25 01:30,25,93,93,93,93,15
20140301|2013-05-03 02:30,3,91.04,91.04,91.04,91.04,1
20140301|2013-05-03 06:00,3,91.71,91.71,91.68,91.68,8
20140301|2013-05-03 06:30,3,91.6,91.7,91.58,91.58,3
20140301|2013-05-14 10:30,14,92.5,92.5,92.5,92.5,8
20140301|2013-05-14 11:00,14,92.5,92.5,92.5,92.5,92
20140301|2013-05-14 12:00,14,92.35,92.35,92.35,92.35,100
20140301|2013-05-15 11:00,15,92,92,92,92,30
20140301|2013-05-22 09:30,22,92.59,92.59,92.22,92.22,18
20140301|2013-05-22 10:00,22,92.31,92.31,92.31,92.31,1
20140301|2013-05-23 07:00,23,90.84,90.84,90.51,90.51,3
20140301|2013-05-23 10:30,23,90.9,90.9,90.9,90.9,6
20140301|2013-05-23 13:00,23,91.68,91.68,91.65,91.65,70
20140301|2013-05-23 13:30,23,91.54,91.54,91.54,91.54,20
20140301|2013-05-24 10:30,24,91.21,91.21,91.21,91.21,1
20140301|2013-05-28 09:30,28,92.63,92.63,92.63,92.63,2
20140301|2013-05-28 10:30,28,92.87,92.87,92.87,92.87,2
20140301|2013-05-30 05:00,30,90.39,90.39,90.39,90.39,3
20140301|2013-05-30 05:30,30,90.42,90.42,90.42,90.42,7
20140301|2013-05-30 06:30,30,90.34,90.34,90.34,90.34,1
20140301|2013-05-30 08:30,30,90.25,90.25,90.25,90.25,1
20140301|2013-05-30 10:00,30,91.02,91.02,91.02,91.02,2
20140301|2013-06-03 15:00,3,91.38,91.38,91.38,91.38,3
20140301|2013-06-04 08:30,4,90.99,91.09,90.99,91.09,17
20140301|2013-06-04 10:30,4,91.66,91.79,91.66,91.79,29
20140301|2013-06-04 11:00,4,92.17,92.22,92.17,92.22,5
20140301|2013-06-04 11:30,4,91.89,91.92,91.89,91.92,17
20140301|2013-06-04 13:30,4,91.49,91.49,91.49,91.49,1
20140301|2013-06-05 09:30,5,92.12,92.12,92.12,92.12,5
20140301|2013-06-05 12:00,5,92.02,92.04,92.02,92.04,15
20140301|2013-06-05 12:30,5,92.15,92.25,92.15,92.25,11
20140301|2013-06-06 07:00,6,91.99,91.99,91.99,91.99,1
20140301|2013-06-06 08:00,6,92.07,92.07,92.07,92.07,1
20140301|2013-06-06 09:30,6,92.71,92.71,92.71,92.71,1
20140301|2013-06-07 07:30,7,91.95,91.95,91.95,91.95,24
20140301|2013-06-07 08:00,7,91.95,91.95,91.95,91.95,1
20140301|2013-06-07 12:30,7,93.19,93.19,93.1,93.1,8
20140301|2013-06-07 14:00,7,93.41,93.41,93.39,93.39,35
20140301|2013-06-12 10:30,12,93.44,93.44,93.44,93.44,2
20140301|2013-06-13 12:30,13,93.55,93.56,93.52,93.52,25
20140301|2013-06-13 13:30,13,93.98,93.99,93.98,93.99,16
20140301|2013-06-14 03:00,14,94.08,94.08,94.08,94.08,11
20140301|2013-06-14 10:00,14,94.98,94.98,94.98,94.98,6
20140301|2013-06-14 12:30,14,94.98,94.98,94.98,94.98,1
20140301|2013-06-17 11:00,17,95.31,95.31,95.3,95.31,15
20140301|2013-06-17 11:30,17,95.39,95.4,95.39,95.4,15
20140301|2013-06-17 12:00,17,95.28,95.28,95.28,95.28,3
20140301|2013-06-17 13:00,17,95.13,95.13,95.13,95.13,1
20140301|2013-06-18 09:00,18,95.26,95.26,95.26,95.26,1
20140301|2013-06-18 13:00,18,95.41,95.41,95.41,95.41,25
20140301|2013-06-18 14:00,18,95.5,95.51,95.5,95.5,23
20140301|2013-06-20 06:00,20,93.77,93.77,93.77,93.77,1
20140301|2013-06-20 09:00,20,92.78,92.79,92.78,92.79,2
20140301|2013-06-20 12:00,20,92.1,92.1,92.1,92.1,3
20140301|2013-06-20 13:30,20,91.78,91.78,91.78,91.78,1
20140301|2013-06-21 04:00,21,92.25,92.25,92.25,92.25,7
20140301|2013-06-21 09:30,21,90.54,90.54,90.54,90.54,1
20140301|2013-06-21 12:00,21,90.59,90.59,90.59,90.59,1
20140301|2013-06-25 07:00,25,91.33,91.33,91.33,91.33,3
20140301|2013-06-25 09:00,25,91.03,91.03,90.86,90.86,13
20140301|2013-06-25 10:00,25,91.38,91.41,91.38,91.41,2
20140301|2013-06-26 08:00,26,91.14,91.14,91.14,91.14,9
20140301|2013-06-26 09:30,26,90.15,90.15,90.15,90.15,7
20140301|2013-06-26 14:30,26,91.29,91.29,91.29,91.29,2
20140301|2013-06-27 11:00,27,92.82,92.86,92.82,92.86,7
20140301|2013-06-27 15:00,27,92.52,92.52,92.52,92.52,1
20140301|2013-06-28 06:00,28,92.65,92.65,92.65,92.65,5
20140301|2013-06-28 12:30,28,92.57,92.57,92.56,92.56,9
20140301|2013-07-01 09:00,1,93.4,93.44,93.4,93.44,18
20140301|2013-07-01 09:30,1,93.49,93.49,93.49,93.49,1
20140301|2013-07-01 12:00,1,93.23,93.23,93.23,93.23,7
20140301|2013-07-01 12:30,1,93.22,93.32,93.1,93.32,13
20140301|2013-07-01 13:00,1,93.27,93.27,93.27,93.27,3
20140301|2013-07-01 13:30,1,93.31,93.31,93.15,93.15,74
20140301|2013-07-01 14:00,1,93.14,93.14,93.14,93.14,2
20140301|2013-07-02 13:30,2,93.8,93.8,93.8,93.8,4
20140301|2013-07-03 01:30,3,94.88,94.88,94.88,94.88,1
20140301|2013-07-03 07:00,3,95.22,95.22,95.22,95.22,2
20140301|2013-07-03 07:30,3,95.06,95.06,95.06,95.06,1
20140301|2013-07-03 08:00,3,94.98,94.98,94.98,94.98,1
20140301|2013-07-03 08:30,3,94.94,94.94,94.94,94.94,5
20140301|2013-07-03 09:00,3,95.03,95.03,95.02,95.02,10
20140301|2013-07-03 09:30,3,95.3,95.3,95.3,95.3,1
20140301|2013-07-03 10:30,3,95.23,95.23,95.22,95.22,5
20140301|2013-07-03 11:00,3,94.96,94.96,94.96,94.96,15
20140301|2013-07-03 11:30,3,95.25,95.25,95.2,95.2,65
20140301|2013-07-03 12:00,3,95.11,95.11,95.07,95.07,7
20140301|2013-07-03 12:30,3,95.15,95.15,94.96,94.96,96
20140301|2013-07-03 13:00,3,94.98,94.98,94.98,94.98,10
20140301|2013-07-05 07:00,5,95.31,95.31,95.31,95.31,1
20140301|2013-07-05 09:00,5,95.12,95.12,95.12,95.12,16
20140301|2013-07-05 09:30,5,95.13,95.15,95.13,95.15,159
20140301|2013-07-05 10:30,5,95.53,95.53,95.53,95.53,13
20140301|2013-07-05 11:00,5,95.8,95.8,95.8,95.8,52
20140301|2013-07-05 11:30,5,95.8,95.8,95.8,95.8,125
20140301|2013-07-05 12:00,5,95.77,95.77,95.77,95.77,25
20140301|2013-07-05 12:30,5,95.92,95.92,95.92,95.92,3
20140301|2013-07-05 14:30,5,95.81,95.81,95.81,95.81,1
20140301|2013-07-05 16:00,5,95.96,96.01,95.96,96.01,11
20140301|2013-07-08 09:30,8,95.58,95.58,95.58,95.58,2
20140301|2013-07-08 10:00,8,95.7,95.7,95.7,95.7,1
20140301|2013-07-08 10:30,8,95.89,95.89,95.89,95.89,1
20140301|2013-07-09 03:00,9,95.79,95.79,95.79,95.79,5
20140301|2013-07-09 04:30,9,95.79,95.79,95.79,95.79,5
20140301|2013-07-09 06:00,9,95.82,95.82,95.82,95.82,1
20140301|2013-07-09 08:00,9,95.78,95.78,95.78,95.78,1
20140301|2013-07-09 08:30,9,95.62,95.62,95.62,95.62,5
20140301|2013-07-09 09:00,9,95.71,95.71,95.71,95.71,5
20140301|2013-07-09 10:30,9,95.82,95.92,95.82,95.92,2
20140301|2013-07-09 11:00,9,95.95,95.95,95.95,95.95,1
20140301|2013-07-09 11:30,9,95.96,95.97,95.94,95.94,9
20140301|2013-07-09 12:00,9,95.98,96.03,95.98,95.98,4
20140301|2013-07-09 12:30,9,95.95,96.15,95.95,96.15,5
20140301|2013-07-09 13:00,9,96,96,96,96,7
20140301|2013-07-10 03:00,10,96.3,96.3,96.3,96.3,16
20140301|2013-07-10 06:00,10,96.41,96.42,96.3,96.3,7
20140301|2013-07-10 07:00,10,96.23,96.23,96.23,96.23,1
20140301|2013-07-10 08:00,10,96.69,96.69,96.69,96.69,31
20140301|2013-07-10 08:30,10,96.66,96.66,96.66,96.66,2
20140301|2013-07-10 10:30,10,96.26,96.26,96.26,96.26,2
20140301|2013-07-10 11:00,10,96.43,96.43,96.43,96.43,11
20140301|2013-07-10 12:30,10,96.26,96.28,96.26,96.28,2
20140301|2013-07-11 02:00,11,96.63,96.63,96.63,96.63,1
20140301|2013-07-11 07:30,11,96.61,96.61,96.61,96.61,3
20140301|2013-07-11 08:30,11,96.76,96.77,96.75,96.75,112
20140301|2013-07-11 09:00,11,96.75,96.75,96.5,96.51,48
20140301|2013-07-11 09:30,11,96.71,96.75,96.37,96.37,12
20140301|2013-07-11 11:00,11,96.39,96.39,96.39,96.39,1
20140301|2013-07-11 13:00,11,96.71,96.72,96.68,96.72,5
20140301|2013-07-11 13:30,11,96.55,96.55,96.54,96.55,74
20140301|2013-07-11 14:30,11,96.49,96.49,96.49,96.49,1
20140301|2013-07-12 03:30,12,96.66,96.66,96.66,96.66,1
20140301|2013-07-12 06:00,12,96.97,96.97,96.97,96.97,1
20140301|2013-07-12 07:30,12,97.04,97.05,97.04,97.05,21
20140301|2013-07-12 10:30,12,97.21,97.25,97.16,97.16,17
20140301|2013-07-12 11:00,12,97.14,97.21,97.14,97.21,3
20140301|2013-07-12 13:00,12,97.31,97.51,97.31,97.51,3
20140301|2013-07-15 03:00,15,97.21,97.21,97.21,97.21,1
20140301|2013-07-15 07:00,15,96.99,96.99,96.88,96.9,7
20140301|2013-07-15 08:00,15,97.11,97.13,97.11,97.13,3
20140301|2013-07-15 08:30,15,97.52,97.65,97.52,97.65,2
20140301|2013-07-15 10:00,15,97.47,97.47,97.47,97.47,1
20140301|2013-07-15 11:30,15,97.5,97.5,97.48,97.5,10
20140301|2013-07-15 12:00,15,97.58,97.67,97.57,97.67,3
20140301|2013-07-15 12:30,15,97.55,97.57,97.54,97.57,10
20140301|2013-07-15 13:00,15,97.77,97.77,97.77,97.77,2
20140301|2013-07-15 13:30,15,97.82,97.82,97.82,97.82,1
20140301|2013-07-15 14:30,15,97.86,97.86,97.86,97.86,1
20140301|2013-07-16 04:30,16,98.05,98.05,98.05,98.05,1
20140301|2013-07-16 06:30,16,98.39,98.4,98.39,98.4,17
20140301|2013-07-16 08:00,16,98.15,98.15,98.1,98.1,2
20140301|2013-07-16 09:00,16,98.18,98.18,97.93,97.93,3
20140301|2013-07-16 09:30,16,97.7,97.79,97.68,97.79,6
20140301|2013-07-16 10:30,16,98.05,98.05,98.04,98.04,3
20140301|2013-07-16 12:00,16,97.77,97.77,97.74,97.74,5
20140301|2013-07-16 13:00,16,97.9,97.9,97.89,97.89,2
20140301|2013-07-17 07:00,17,97.99,98.03,97.91,97.91,28
20140301|2013-07-17 08:00,17,98.11,98.14,98.09,98.09,10
20140301|2013-07-17 09:00,17,98.1,98.11,98.1,98.11,3
20140301|2013-07-17 09:30,17,98.08,98.08,97.83,98.01,7
20140301|2013-07-17 10:00,17,98.29,98.29,98.29,98.29,2
20140301|2013-07-17 10:30,17,98.36,98.36,98.36,98.36,5
20140301|2013-07-17 11:00,17,98.27,98.27,98.27,98.27,2
20140301|2013-07-17 11:30,17,98.16,98.18,98.16,98.18,18
20140301|2013-07-17 12:30,17,98.36,98.36,98.29,98.29,25
20140301|2013-07-17 13:00,17,98.23,98.5,98.23,98.49,32
20140301|2013-07-17 14:00,17,98.36,98.36,98.27,98.27,26
20140301|2013-07-18 07:30,18,98.47,98.47,98.47,98.47,1
20140301|2013-07-18 08:00,18,98.56,98.57,98.56,98.57,16
20140301|2013-07-18 08:30,18,98.58,98.69,98.58,98.67,24
20140301|2013-07-18 09:00,18,98.7,98.77,98.7,98.77,5
20140301|2013-07-18 09:30,18,98.82,98.9,98.82,98.9,2
20140301|2013-07-18 10:00,18,98.88,98.88,98.88,98.88,2
20140301|2013-07-18 11:00,18,98.74,98.8,98.74,98.8,3
20140301|2013-07-18 12:00,18,98.86,98.86,98.86,98.86,1
20140301|2013-07-18 13:00,18,98.9,98.9,98.9,98.9,2
20140301|2013-07-18 13:30,18,98.96,99,98.9,98.9,4
20140301|2013-07-18 14:00,18,98.98,98.98,98.95,98.95,18
20140301|2013-07-18 15:00,18,99.11,99.11,99.11,99.11,1
20140301|2013-07-19 03:00,19,98.93,98.93,98.93,98.93,1
20140301|2013-07-19 05:30,19,99.21,99.22,99.21,99.21,5
20140301|2013-07-19 08:00,19,99.11,99.11,99.11,99.11,2
20140301|2013-07-19 08:30,19,99.32,99.32,99.32,99.32,1
20140301|2013-07-19 09:00,19,99.18,99.25,99.12,99.16,15
20140301|2013-07-19 09:30,19,99.13,99.17,99.13,99.17,6
20140301|2013-07-19 10:00,19,98.69,98.69,98.67,98.67,4
20140301|2013-07-19 10:30,19,98.56,98.58,98.34,98.35,16
20140301|2013-07-19 11:30,19,98.25,98.25,97.8,97.8,10
20140301|2013-07-19 12:00,19,97.68,97.68,97.68,97.68,2
20140301|2013-07-19 12:30,19,98.24,98.24,98.24,98.24,1
20140301|2013-07-19 13:00,19,98.32,98.32,98.32,98.32,1
20140301|2013-07-22 04:30,22,98.88,98.91,98.87,98.91,5
20140301|2013-07-22 05:00,22,98.91,98.91,98.91,98.91,8
20140301|2013-07-22 06:00,22,99,99,99,99,100
20140301|2013-07-22 08:00,22,98.95,98.95,98.78,98.78,2
20140301|2013-07-22 08:30,22,99.02,99.02,99.02,99.02,1
20140301|2013-07-22 09:00,22,98.75,98.84,98.48,98.48,21
20140301|2013-07-22 09:30,22,98.36,98.42,98.2,98.42,9
20140301|2013-07-22 11:00,22,98.07,98.16,98.06,98.16,5
20140301|2013-07-22 11:30,22,98.25,98.41,98.24,98.3,25
20140301|2013-07-22 12:00,22,98.42,98.42,98.37,98.38,4
20140301|2013-07-22 13:00,22,98.34,98.46,98.28,98.28,45
20140301|2013-07-22 14:00,22,98.12,98.12,98.12,98.12,2
20140301|2013-07-22 14:30,22,98.06,98.06,98.06,98.06,1
20140301|2013-07-23 02:30,23,98.1,98.1,98.1,98.1,38
20140301|2013-07-23 05:30,23,97.93,97.93,97.93,97.93,5
20140301|2013-07-23 07:00,23,97.78,97.78,97.78,97.78,1
20140301|2013-07-23 07:30,23,97.95,97.95,97.87,97.87,2
20140301|2013-07-23 08:00,23,98.13,98.34,98.12,98.34,11
20140301|2013-07-23 08:30,23,98.21,98.21,98.21,98.21,2
20140301|2013-07-23 09:00,23,98.37,98.37,98.37,98.37,1
20140301|2013-07-23 10:00,23,98.47,98.51,98.47,98.51,5
20140301|2013-07-23 12:30,23,98.61,98.61,98.61,98.61,1
20140301|2013-07-23 13:00,23,98.69,98.69,98.69,98.69,2
20140301|2013-07-24 07:00,24,98.52,98.52,98.52,98.52,4
20140301|2013-07-24 07:30,24,98.29,98.29,98.29,98.29,1
20140301|2013-07-24 08:00,24,98.13,98.26,98.13,98.21,4
20140301|2013-07-24 08:30,24,98.25,98.25,98.25,98.25,1
20140301|2013-07-24 09:00,24,97.99,97.99,97.99,97.99,1
20140301|2013-07-24 10:00,24,98.19,98.19,98.19,98.19,1
20140301|2013-07-24 10:30,24,97.9,97.9,97.63,97.63,8
20140301|2013-07-24 11:30,24,97.25,97.25,97.25,97.25,5
20140301|2013-07-24 13:00,24,97.45,97.45,97.44,97.44,10
20140301|2013-07-25 07:30,25,97.21,97.21,97.21,97.21,1
20140301|2013-07-25 09:00,25,97.78,97.78,97.78,97.78,1
20140301|2013-07-25 09:30,25,97.69,97.7,97.65,97.65,10
20140301|2013-07-25 10:00,25,97.73,97.73,97.69,97.69,4
20140301|2013-07-25 10:30,25,97.81,98.15,97.81,98.15,8
20140301|2013-07-25 11:00,25,97.99,98.01,97.99,98,4
20140301|2013-07-25 11:30,25,97.98,97.98,97.97,97.97,22
20140301|2013-07-25 12:30,25,98.05,98.05,98.05,98.05,1
20140301|2013-07-25 13:00,25,98.3,98.32,98.2,98.32,24
20140301|2013-07-25 13:30,25,98.38,98.38,98.29,98.33,6
20140301|2013-07-26 08:00,26,98.05,98.05,98.05,98.05,1
20140301|2013-07-26 08:30,26,97.88,97.88,97.88,97.88,3
20140301|2013-07-26 09:30,26,97.31,97.31,97.31,97.31,2
20140301|2013-07-26 11:30,26,97.73,97.73,97.73,97.73,5
20140301|2013-07-26 13:00,26,97.86,97.86,97.83,97.83,2
20140301|2013-07-29 08:30,29,97.84,97.84,97.84,97.84,1
20140301|2013-07-29 11:00,29,97.88,97.88,97.84,97.84,4
20140301|2013-07-29 11:30,29,97.99,98.03,97.99,98.03,11
20140301|2013-07-29 14:30,29,97.93,97.93,97.92,97.92,6
20140301|2013-07-30 02:30,30,97.48,97.49,97.48,97.49,5
20140301|2013-07-30 07:00,30,97.36,97.36,97.36,97.36,2
20140301|2013-07-30 09:30,30,97.24,97.24,97.24,97.24,1
20140301|2013-07-30 10:00,30,97.15,97.25,97.13,97.25,3
20140301|2013-07-30 11:30,30,97.09,97.09,97.09,97.09,1
20140301|2013-07-30 12:00,30,97.03,97.03,97.03,97.03,5
20140301|2013-07-30 12:30,30,97,97,97,97,5
20140301|2013-07-30 13:00,30,97.17,97.3,97.17,97.3,8
20140301|2013-07-31 07:30,31,97.31,97.31,97.3,97.3,7
20140301|2013-07-31 08:00,31,97.12,97.12,97.12,97.12,4
20140301|2013-07-31 08:30,31,96.83,96.83,96.75,96.75,5
20140301|2013-07-31 09:00,31,97.17,97.18,97.17,97.18,4
20140301|2013-07-31 09:30,31,97.02,97.02,96.91,96.91,2
20140301|2013-07-31 10:00,31,97.34,97.37,97.34,97.37,2
20140301|2013-07-31 11:00,31,97.8,97.8,97.8,97.8,6
20140301|2013-07-31 11:30,31,97.86,97.86,97.86,97.86,1
20140301|2013-07-31 13:00,31,98.16,98.17,98.13,98.13,4
20140301|2013-07-31 23:30,1,98.43,98.43,98.43,98.43,3
20140301|2013-08-01 04:00,1,98.75,98.83,98.75,98.83,13
20140301|2013-08-01 08:00,1,99.06,99.06,99,99,2
20140301|2013-08-01 09:00,1,99.24,99.46,99.24,99.42,6
20140301|2013-08-01 09:30,1,99.38,99.38,99.32,99.32,4
20140301|2013-08-01 11:00,1,99.29,99.29,99.28,99.28,3
20140301|2013-08-01 11:30,1,99.32,99.32,99.32,99.32,1
20140301|2013-08-01 12:00,1,99.34,99.47,99.34,99.39,13
20140301|2013-08-01 12:30,1,99.31,99.48,99.28,99.36,24
20140301|2013-08-01 13:00,1,99.41,99.52,99.33,99.52,24
20140301|2013-08-01 13:30,1,99.47,99.47,99.47,99.47,4
20140301|2013-08-01 23:00,2,99.85,99.85,99.85,99.85,2
20140301|2013-08-01 23:30,2,99.85,99.85,99.84,99.84,23
20140301|2013-08-02 06:00,2,99.3,99.33,99.3,99.33,4
20140301|2013-08-02 06:30,2,99.17,99.17,99.12,99.12,4
20140301|2013-08-02 07:30,2,99.28,99.28,98.88,99.12,17
20140301|2013-08-02 08:00,2,99.06,99.06,98.99,98.99,2
20140301|2013-08-02 08:30,2,99.11,99.11,98.83,98.91,32
20140301|2013-08-02 09:00,2,98.96,99.04,98.96,99.04,2
20140301|2013-08-02 09:30,2,98.97,99.01,98.96,99.01,5
20140301|2013-08-02 10:00,2,98.93,98.96,98.92,98.96,3
20140301|2013-08-02 11:00,2,99.28,99.29,99.28,99.29,5
20140301|2013-08-02 11:30,2,98.98,98.98,98.98,98.98,1
20140301|2013-08-02 12:30,2,99.13,99.13,99.13,99.13,1
20140301|2013-08-02 13:00,2,99.21,99.27,99.21,99.27,2
20140301|2013-08-02 15:30,2,99.17,99.17,99.17,99.17,1
20140301|2013-08-05 07:30,5,98.43,98.51,98.43,98.5,4
20140301|2013-08-05 10:00,5,98.84,98.84,98.84,98.84,1
20140301|2013-08-05 13:00,5,99.29,99.29,99.26,99.27,7
20140301|2013-08-05 13:30,5,99.26,99.26,99.26,99.26,1
20140301|2013-08-06 07:30,6,99.44,99.44,99.41,99.43,7
20140301|2013-08-06 09:00,6,98.23,98.36,98.23,98.36,2
20140301|2013-08-06 10:00,6,98,98.17,98,98.16,10
20140301|2013-08-06 11:00,6,98.39,98.39,98.39,98.39,1
20140301|2013-08-06 12:30,6,98.26,98.26,98.25,98.25,2
20140301|2013-08-06 15:00,6,98.49,98.49,98.49,98.49,1
20140301|2013-08-06 15:30,6,98.55,98.55,98.55,98.55,1
20140301|2013-08-07 11:30,7,97.9,97.97,97.9,97.97,49
20140301|2013-08-07 12:00,7,97.95,98.01,97.94,98,12
20140301|2013-08-07 12:30,7,97.95,97.95,97.64,97.64,23
20140301|2013-08-08 03:00,8,97.88,97.88,97.88,97.88,2
20140301|2013-08-08 07:30,8,97.62,97.62,97.62,97.62,1
20140301|2013-08-08 13:30,8,97.16,97.16,97.04,97.05,10
20140301|2013-08-09 08:30,9,97.6,97.6,97.6,97.6,1
20140301|2013-08-09 09:00,9,98.02,98.02,98.02,98.02,1
20140301|2013-08-09 10:00,9,97.73,97.73,97.73,97.73,1
20140301|2013-08-09 11:00,9,98.13,98.13,97.98,97.98,3
20140301|2013-08-09 11:30,9,97.96,97.96,97.96,97.96,2
20140301|2013-08-09 13:30,9,98.46,98.48,98.46,98.46,9
20140301|2013-08-12 07:00,12,98.26,98.26,98.26,98.26,1
20140301|2013-08-12 08:00,12,98.05,98.05,98.05,98.05,4
20140301|2013-08-12 10:00,12,98.32,98.32,98.32,98.32,1
20140301|2013-08-12 11:00,12,98.52,98.52,98.52,98.52,1
20140301|2013-08-12 11:30,12,98.83,98.84,98.83,98.84,4
20140301|2013-08-12 12:00,12,98.98,98.98,98.98,98.98,1
20140301|2013-08-12 14:00,12,99.31,99.31,99.31,99.31,1
20140301|2013-08-13 07:00,13,99.77,99.77,99.77,99.77,2
20140301|2013-08-13 08:00,13,99.44,99.44,99.44,99.44,2
20140301|2013-08-13 08:30,13,99.18,99.18,99.18,99.18,5
20140301|2013-08-13 09:30,13,99.33,99.46,99.33,99.46,4
20140301|2013-08-13 10:00,13,99.34,99.34,99.34,99.34,1
20140301|2013-08-13 10:30,13,99.4,99.4,99.4,99.4,1
20140301|2013-08-13 11:00,13,99.16,99.16,99.16,99.16,1
20140301|2013-08-13 12:30,13,99.54,99.55,99.54,99.55,3
20140301|2013-08-13 13:00,13,99.84,99.84,99.84,99.84,1
20140301|2013-08-13 13:30,13,99.8,99.8,99.8,99.8,8
20140301|2013-08-14 04:00,14,99.22,99.22,99.22,99.22,3
20140301|2013-08-14 05:00,14,99.26,99.26,99.19,99.19,3
20140301|2013-08-14 05:30,14,99.35,99.35,99.35,99.35,5
20140301|2013-08-14 06:30,14,99.33,99.33,99.33,99.33,2
20140301|2013-08-14 07:30,14,99.52,99.52,99.52,99.52,4
20140301|2013-08-14 09:00,14,99.61,99.61,99.5,99.5,3
20140301|2013-08-14 10:30,14,99.55,99.55,99.55,99.55,25
20140301|2013-08-14 12:00,14,99.92,99.92,99.92,99.92,1
20140301|2013-08-14 13:00,14,100.08,100.08,100.04,100.04,2
20140301|2013-08-15 02:00,15,100.15,100.15,100.15,100.15,5
20140301|2013-08-15 08:00,15,100.7,100.71,100.59,100.59,19
20140301|2013-08-15 09:00,15,100.25,100.25,100.19,100.19,6
20140301|2013-08-15 09:30,15,100.29,100.29,100.29,100.29,1
20140301|2013-08-15 11:00,15,100.54,100.55,100.53,100.55,151
20140301|2013-08-15 13:00,15,100.47,100.58,100.47,100.56,5
20140301|2013-08-16 07:30,16,100.79,100.79,100.79,100.79,2
20140301|2013-08-16 08:30,16,100.75,101.03,100.75,101.03,26
20140301|2013-08-16 09:00,16,101.02,101.02,101.02,101.02,2
20140301|2013-08-16 10:00,16,101.13,101.2,101.13,101.2,3
20140301|2013-08-16 11:00,16,100.72,100.72,100.32,100.32,3
20140301|2013-08-16 12:00,16,100.36,100.36,100.35,100.35,45
20140301|2013-08-16 13:00,16,101.1,101.11,101.1,101.11,2
20140301|2013-08-16 14:00,16,101.06,101.1,101.06,101.1,14
20140301|2013-08-16 14:30,16,101.24,101.24,101.24,101.24,2
20140301|2013-08-19 07:30,19,100.79,100.79,100.77,100.77,20
20140301|2013-08-19 08:00,19,101.1,101.1,101.1,101.1,9
20140301|2013-08-19 08:30,19,101.08,101.12,101.08,101.12,3
20140301|2013-08-19 09:30,19,101.23,101.23,101.23,101.23,3
20140301|2013-08-19 10:30,19,100.84,100.84,100.84,100.84,2
20140301|2013-08-19 11:30,19,100.8,100.8,100.8,100.8,1
20140301|2013-08-19 12:00,19,100.79,100.79,100.79,100.79,2
20140301|2013-08-19 13:30,19,100.77,100.77,100.73,100.73,3
20140301|2013-08-19 14:30,19,100.54,100.54,100.54,100.54,2
20140301|2013-08-20 02:30,20,100.07,100.07,100.07,100.07,15
20140301|2013-08-20 03:00,20,99.98,99.98,99.98,99.98,1
20140301|2013-08-20 08:00,20,99.95,99.95,99.95,99.95,1
20140301|2013-08-20 08:30,20,99.92,99.92,99.92,99.92,4
20140301|2013-08-20 09:30,20,100.1,100.35,100.1,100.35,3
20140301|2013-08-20 10:00,20,100.52,100.59,100.52,100.59,5
20140301|2013-08-20 10:30,20,100.63,100.82,100.63,100.82,14
20140301|2013-08-20 11:00,20,100.83,100.83,100.83,100.83,1
20140301|2013-08-20 11:30,20,100.72,100.77,100.72,100.77,3
20140301|2013-08-20 12:30,20,100.77,100.77,100.77,100.77,2
20140301|2013-08-20 13:00,20,100.08,100.08,100.08,100.08,2
20140301|2013-08-21 03:00,21,99.56,99.56,99.56,99.56,1
20140301|2013-08-21 10:30,21,99.59,99.59,99.59,99.59,2
20140301|2013-08-21 11:00,21,99.3,99.3,99.3,99.3,10
20140301|2013-08-21 11:30,21,99.2,99.2,99.2,99.2,10
20140301|2013-08-21 13:00,21,99.04,99.04,98.93,98.93,3
20140301|2013-08-21 15:00,21,99.17,99.17,99.17,99.17,1
20140301|2013-08-22 02:00,22,99.34,99.34,99.34,99.34,1
20140301|2013-08-22 02:30,22,99.3,99.3,99.3,99.3,1
20140301|2013-08-22 08:00,22,99.28,99.28,99.28,99.28,1
20140301|2013-08-22 09:00,22,99.56,99.56,99.56,99.56,1
20140301|2013-08-22 09:30,22,99.55,99.55,99.3,99.31,11
20140301|2013-08-22 10:30,22,99.46,99.52,99.43,99.43,20
20140301|2013-08-22 12:00,22,99.31,99.49,99.31,99.42,121
20140301|2013-08-22 12:30,22,99.43,99.46,99.42,99.43,51
20140301|2013-08-22 13:00,22,99.61,99.64,99.54,99.61,61
20140301|2013-08-23 04:00,23,99.74,99.74,99.74,99.74,2
20140301|2013-08-23 06:30,23,99.7,99.7,99.7,99.7,1
20140301|2013-08-23 07:30,23,99.46,99.46,99.46,99.46,3
20140301|2013-08-23 08:00,23,99.49,99.49,99.49,99.49,1
20140301|2013-08-23 09:00,23,99.25,99.25,99.25,99.25,1
20140301|2013-08-23 09:30,23,99.49,100.38,99.49,99.99,53
20140301|2013-08-23 10:30,23,100.23,100.23,100.22,100.22,10
20140301|2013-08-23 11:00,23,100.42,100.42,100.42,100.42,3
20140301|2013-08-23 12:00,23,100.49,100.49,100.44,100.44,10
20140301|2013-08-23 14:00,23,100.51,100.51,100.51,100.51,2
20140301|2013-08-26 09:00,26,100.13,100.13,100.05,100.05,2
20140301|2013-08-26 09:30,26,100.27,100.27,100.27,100.27,1
20140301|2013-08-26 10:30,26,100.25,100.25,100.25,100.25,1
20140301|2013-08-26 11:00,26,100.05,100.11,100.05,100.1,3
20140301|2013-08-26 12:30,26,100.27,100.27,100.27,100.27,1
20140301|2013-08-26 13:30,26,100.29,100.29,100.29,100.29,1
20140301|2013-08-27 04:30,27,100.77,100.77,100.77,100.77,1
20140301|2013-08-27 05:00,27,100.87,100.87,100.8,100.8,4
20140301|2013-08-27 05:30,27,100.89,100.89,100.89,100.89,1
20140301|2013-08-27 06:30,27,101.51,101.53,101.51,101.53,7
20140301|2013-08-27 07:00,27,101.7,101.87,101.7,101.87,14
20140301|2013-08-27 07:30,27,101.65,101.83,101.65,101.78,13
20140301|2013-08-27 08:00,27,102.37,102.48,102.36,102.48,13
20140301|2013-08-27 08:30,27,102.14,102.14,102.08,102.09,38
20140301|2013-08-27 09:00,27,102.32,102.32,102.19,102.27,8
20140301|2013-08-27 09:30,27,102.19,102.3,102.19,102.3,13
20140301|2013-08-27 10:30,27,102.59,102.59,102.5,102.5,3
20140301|2013-08-27 11:00,27,102.4,102.6,102.4,102.6,9
20140301|2013-08-27 11:30,27,102.51,102.51,102.45,102.5,6
20140301|2013-08-27 12:00,27,102.44,102.44,102.3,102.3,5
20140301|2013-08-27 13:30,27,102.49,102.49,102.49,102.49,1
20140301|2013-08-27 14:00,27,102.49,102.49,102.49,102.49,2
20140301|2013-08-27 14:30,27,102.49,102.5,102.49,102.5,4
20140301|2013-08-27 19:00,28,103.23,103.27,103.19,103.19,11
20140301|2013-08-27 21:00,28,103.2,103.32,103.2,103.32,5
20140301|2013-08-27 21:30,28,103.84,103.85,103.84,103.85,5
20140301|2013-08-28 01:00,28,104,104,104,104,1
20140301|2013-08-28 02:00,28,103.44,103.44,103.43,103.43,2
20140301|2013-08-28 03:00,28,103.41,103.41,103.41,103.41,1
20140301|2013-08-28 07:00,28,103.43,103.43,103.37,103.37,2
20140301|2013-08-28 07:30,28,103.55,103.58,103.55,103.58,2
20140301|2013-08-28 08:00,28,103.66,103.66,103.07,103.07,9
20140301|2013-08-28 09:00,28,103.08,103.1,103.08,103.1,2
20140301|2013-08-28 10:00,28,103.51,103.51,103.51,103.51,1
20140301|2013-08-28 11:30,28,102.86,102.9,102.86,102.9,2
20140301|2013-08-28 12:30,28,103.03,103.13,103.03,103.13,3
20140301|2013-08-28 13:30,28,102.97,102.97,102.82,102.82,3
20140301|2013-08-28 14:00,28,102.83,102.83,102.83,102.83,24
20140301|2013-08-28 19:30,29,102.53,102.53,102.53,102.53,1
20140301|2013-08-29 01:00,29,102.37,102.37,102.11,102.11,2
20140301|2013-08-29 02:30,29,101.97,101.97,101.97,101.97,1
20140301|2013-08-29 03:00,29,102.2,102.2,102.2,102.2,1
20140301|2013-08-29 03:30,29,102.3,102.3,102.3,102.3,1
20140301|2013-08-29 04:00,29,102.62,102.62,102.62,102.62,1
20140301|2013-08-29 07:30,29,102.75,102.87,102.75,102.87,3
20140301|2013-08-29 08:00,29,102.89,103.03,102.72,102.72,11
20140301|2013-08-29 09:30,29,102.42,102.42,102.42,102.42,15
20140301|2013-08-29 12:30,29,102.66,102.86,102.66,102.81,11
20140301|2013-08-29 13:00,29,102.64,102.64,102.1,102.1,4
20140301|2013-08-29 13:30,29,101.81,102.17,101.81,102.17,2
20140301|2013-08-29 14:00,29,101.67,101.67,101.67,101.67,1
20140301|2013-08-30 02:30,30,101.55,101.55,101.55,101.55,2
20140301|2013-08-30 06:00,30,101.48,101.71,101.48,101.71,2
20140301|2013-08-30 07:00,30,101.58,101.58,101.58,101.58,1
20140301|2013-08-30 07:30,30,101.36,101.5,101.36,101.5,4
20140301|2013-08-30 08:00,30,101.49,101.51,101.38,101.38,7
20140301|2013-08-30 09:00,30,101.99,101.99,101.99,101.99,2
20140301|2013-08-30 09:30,30,101.65,101.65,101.65,101.65,3
20140301|2013-08-30 10:00,30,101.66,101.66,101.66,101.66,3
20140301|2013-08-30 10:30,30,101.42,101.42,101.09,101.09,2
20140301|2013-08-30 12:00,30,100.93,101.2,100.93,101.2,3
20140301|2013-08-30 12:30,30,101.28,101.28,101.28,101.28,2
20140301|2013-08-30 14:30,30,101.25,101.25,101.25,101.25,13
20140301|2013-09-02 10:00,2,100.66,100.66,100.66,100.66,2
20140301|2013-09-03 03:30,3,101.67,101.67,101.67,101.67,1
20140301|2013-09-03 09:00,3,101.46,101.46,101.46,101.46,1
20140301|2013-09-03 10:00,3,101.13,101.13,101.13,101.13,3
20140301|2013-09-03 11:30,3,101.69,101.7,101.64,101.7,6
20140301|2013-09-03 12:00,3,101.75,101.84,101.75,101.84,3
20140301|2013-09-03 12:30,3,101.93,101.93,101.89,101.89,3
20140301|2013-09-03 13:00,3,101.89,101.89,101.89,101.89,5
20140301|2013-09-04 07:00,4,101.44,101.44,101.44,101.44,1
20140301|2013-09-04 07:30,4,101.6,101.6,101.46,101.46,5
20140301|2013-09-04 08:00,4,101.31,101.31,100.84,100.84,4
20140301|2013-09-04 08:30,4,100.81,100.81,100.73,100.79,24
20140301|2013-09-04 09:30,4,101.08,101.08,101.08,101.08,3
20140301|2013-09-04 11:00,4,101.24,101.24,101.24,101.24,1
20140301|2013-09-04 13:00,4,100.92,101.06,100.92,101.06,4
20140301|2013-09-04 13:30,4,101.1,101.1,101.07,101.07,3
20140301|2013-09-05 07:30,5,101.37,101.37,101.37,101.37,2
20140301|2013-09-05 08:00,5,101.59,101.6,101.59,101.6,2
20140301|2013-09-05 09:00,5,101.11,101.11,101.11,101.11,1
20140301|2013-09-05 09:30,5,101.56,101.56,101.56,101.56,10
20140301|2013-09-05 10:00,5,102.08,102.15,102.08,102.15,8
20140301|2013-09-05 11:30,5,101.79,101.79,101.79,101.79,2
20140301|2013-09-05 12:30,5,101.62,101.62,101.62,101.62,1
20140301|2013-09-05 13:30,5,101.88,101.88,101.88,101.88,3
20140301|2013-09-06 06:30,6,102.26,102.26,102.26,102.26,50
20140301|2013-09-06 08:00,6,102.55,102.55,102.45,102.45,5
20140301|2013-09-06 09:00,6,102.84,102.84,102.84,102.84,2
20140301|2013-09-06 09:30,6,102.89,102.89,102.71,102.71,5
20140301|2013-09-06 10:00,6,102.8,102.8,102.8,102.8,2
20140301|2013-09-06 10:30,6,102.98,102.98,102.98,102.98,1
20140301|2013-09-06 11:00,6,102.75,102.75,102.75,102.75,1
20140301|2013-09-06 11:30,6,102.86,103,102.86,103,2
20140301|2013-09-06 12:00,6,103,103.13,103,103.13,6
20140301|2013-09-06 13:00,6,103.09,103.1,103.09,103.1,4
20140301|2013-09-06 13:30,6,103,103,102.99,103,13
20140301|2013-09-09 07:30,9,102.51,102.51,102.51,102.51,2
20140301|2013-09-09 09:30,9,102.47,102.67,102.47,102.52,4
20140301|2013-09-09 10:00,9,102.33,102.33,102.33,102.33,2
20140301|2013-09-09 10:30,9,102.33,102.33,102.33,102.33,1
20140301|2013-09-09 11:00,9,102.04,102.04,102.04,102.04,1
20140301|2013-09-09 11:30,9,102.23,102.23,102.19,102.19,3
20140301|2013-09-09 12:30,9,102.05,102.05,102.05,102.05,1
20140301|2013-09-09 13:00,9,102.31,102.31,102.17,102.25,16
20140301|2013-09-10 06:00,10,101.84,101.84,101.84,101.84,1
20140301|2013-09-10 06:30,10,101.04,101.04,101.04,101.04,1
20140301|2013-09-10 07:00,10,100.88,100.88,100.82,100.82,2
20140301|2013-09-10 07:30,10,100.63,100.63,100.63,100.63,2
20140301|2013-09-10 08:00,10,100.07,100.08,100.07,100.08,2
20140301|2013-09-10 08:30,10,100.14,100.14,100.12,100.12,4
20140301|2013-09-10 10:00,10,99.93,100.05,99.93,100.05,26
20140301|2013-09-10 10:30,10,100.3,100.3,100.3,100.3,5
20140301|2013-09-10 11:30,10,100.19,100.27,100.18,100.27,3
20140301|2013-09-10 12:00,10,100.37,100.37,100.37,100.37,1
20140301|2013-09-10 12:30,10,100.32,100.32,100.32,100.32,2
20140301|2013-09-10 13:00,10,100.49,100.75,100.27,100.71,22
20140301|2013-09-10 13:30,10,100.7,100.7,100.7,100.7,1
20140301|2013-09-10 14:30,10,100.64,100.64,100.64,100.64,1
20140301|2013-09-10 22:30,11,100.29,100.29,100.29,100.29,1
20140301|2013-09-11 05:00,11,101.14,101.14,101.14,101.14,1
20140301|2013-09-11 06:30,11,100.95,100.95,100.89,100.89,2
20140301|2013-09-11 08:00,11,100.94,100.94,100.94,100.94,1
20140301|2013-09-11 08:30,11,101.1,101.1,101.1,101.1,2
20140301|2013-09-11 09:30,11,99.74,100.59,99.66,100.59,7
20140301|2013-09-11 10:30,11,100.91,100.91,100.91,100.91,36
20140301|2013-09-11 11:00,11,101.02,101.11,101.02,101.11,2
20140301|2013-09-11 11:30,11,100.85,100.85,100.85,100.85,2
20140301|2013-09-11 12:00,11,100.77,100.77,100.77,100.77,2
20140301|2013-09-11 13:00,11,100.84,100.94,100.78,100.94,17
20140301|2013-09-11 13:30,11,100.93,100.93,100.93,100.93,1
20140301|2013-09-12 03:00,12,100.84,100.84,100.84,100.84,2
20140301|2013-09-12 05:00,12,101.64,101.64,101.58,101.58,4
20140301|2013-09-12 05:30,12,101.64,101.64,101.64,101.64,1
20140301|2013-09-12 07:30,12,101.48,101.48,101.48,101.48,3
20140301|2013-09-12 08:00,12,101.51,101.75,101.34,101.34,39
20140301|2013-09-12 08:30,12,101.49,101.49,101.49,101.49,1
20140301|2013-09-12 10:00,12,101.53,101.64,101.53,101.62,7
20140301|2013-09-12 10:30,12,101.7,101.7,101.7,101.7,2
20140301|2013-09-12 11:00,12,101.85,102,101.85,102,12
20140301|2013-09-12 11:30,12,101.82,101.82,101.82,101.82,2
20140301|2013-09-12 12:00,12,102,102,102,102,2
20140301|2013-09-12 13:00,12,101.55,101.88,101.55,101.85,24
20140301|2013-09-12 13:30,12,101.78,101.78,101.71,101.72,17
20140301|2013-09-12 14:30,12,101.82,101.82,101.82,101.82,2
20140301|2013-09-13 04:00,13,100.74,100.74,100.74,100.74,1
20140301|2013-09-13 05:30,13,100.86,100.86,100.84,100.84,2
20140301|2013-09-13 08:30,13,100.6,100.73,100.6,100.73,21
20140301|2013-09-13 10:00,13,100.87,100.87,100.87,100.87,1
20140301|2013-09-13 12:00,13,100.99,100.99,100.99,100.99,1
20140301|2013-09-13 13:00,13,101.07,101.69,101.07,101.64,35
20140301|2013-09-13 14:00,13,101.5,101.5,101.5,101.5,3
20140301|2013-09-16 03:30,16,101.36,101.36,101.36,101.36,2
20140301|2013-09-16 04:30,16,100.5,100.5,100.5,100.5,5
20140301|2013-09-16 08:00,16,100.05,100.05,100.05,100.05,1
20140301|2013-09-16 08:30,16,100.69,100.69,100.69,100.69,4
20140301|2013-09-16 09:00,16,100.91,100.91,100.91,100.91,1
20140301|2013-09-16 10:00,16,100.83,100.84,100.83,100.84,6
20140301|2013-09-16 10:30,16,101,101.15,101,101.15,4
20140301|2013-09-16 11:00,16,101.26,101.28,101.26,101.28,4
20140301|2013-09-16 12:00,16,100.97,100.97,100.97,100.97,1
20140301|2013-09-16 12:30,16,101.04,101.04,101.04,101.04,12
20140301|2013-09-16 13:00,16,101.09,101.09,100.75,100.75,5
20140301|2013-09-16 13:30,16,100.69,100.69,100.63,100.63,3
20140301|2013-09-17 01:30,17,100.21,100.35,100.21,100.35,3
20140301|2013-09-17 07:00,17,100.33,100.37,100.25,100.37,8
20140301|2013-09-17 08:00,17,100,100.01,100,100.01,7
20140301|2013-09-17 08:30,17,99.99,100.04,99.99,100.04,3
20140301|2013-09-17 09:00,17,99.92,99.92,99.8,99.8,4
20140301|2013-09-17 09:30,17,99.84,99.84,99.73,99.73,2
20140301|2013-09-17 10:00,17,99.57,99.65,99.57,99.65,2
20140301|2013-09-17 11:00,17,99.23,99.23,99.23,99.23,1
20140301|2013-09-17 11:30,17,99.14,99.14,99.14,99.14,1
20140301|2013-09-17 12:00,17,99.16,99.16,99.16,99.16,1
20140301|2013-09-17 13:00,17,99.35,99.4,99.32,99.36,38
20140301|2013-09-17 13:30,17,99.35,99.35,99.35,99.35,1
20140301|2013-09-18 01:00,18,99.31,99.33,99.31,99.33,2
20140301|2013-09-18 03:00,18,99.81,99.81,99.81,99.81,1
20140301|2013-09-18 04:00,18,99.72,99.72,99.72,99.72,1
20140301|2013-09-18 06:00,18,99.73,99.73,99.73,99.73,1
20140301|2013-09-18 08:00,18,99.66,99.75,99.66,99.75,3
20140301|2013-09-18 08:30,18,99.72,99.72,99.72,99.72,1
20140301|2013-09-18 09:00,18,99.55,99.55,99.55,99.55,2
20140301|2013-09-18 09:30,18,99.74,100.05,99.74,100.02,36
20140301|2013-09-18 10:00,18,100.14,100.23,100.12,100.22,7
20140301|2013-09-18 10:30,18,100.31,100.38,100.31,100.38,3
20140301|2013-09-18 11:00,18,100.83,100.95,100.83,100.95,18
20140301|2013-09-18 11:30,18,100.82,101.02,100.82,100.9,5
20140301|2013-09-18 12:00,18,100.78,100.78,100.73,100.74,3
20140301|2013-09-18 12:30,18,100.68,100.73,100.66,100.73,14
20140301|2013-09-18 13:00,18,101.31,101.78,100.91,101.75,39
20140301|2013-09-18 13:30,18,101.66,101.67,101.65,101.67,7
20140301|2013-09-18 14:00,18,101.91,101.91,101.6,101.6,9
20140301|2013-09-19 02:30,19,102.18,102.18,102.12,102.14,4
20140301|2013-09-19 03:00,19,102.21,102.21,102.21,102.21,2
20140301|2013-09-19 03:30,19,102.07,102.07,102.07,102.07,1
20140301|2013-09-19 04:00,19,102.1,102.4,102.1,102.4,5
20140301|2013-09-19 05:00,19,102.24,102.27,102.12,102.12,16
20140301|2013-09-19 05:30,19,102.2,102.35,102.2,102.35,6
20140301|2013-09-19 07:00,19,101.78,101.78,101.78,101.78,1
20140301|2013-09-19 07:30,19,102.06,102.06,102.06,102.06,1
20140301|2013-09-19 08:00,19,102.03,102.03,101.86,101.87,8
20140301|2013-09-19 08:30,19,101.4,101.42,101.31,101.31,14
20140301|2013-09-19 09:00,19,101.32,101.32,101.19,101.19,3
20140301|2013-09-19 09:30,19,101.42,101.42,101.41,101.41,2
20140301|2013-09-19 10:00,19,101.36,101.36,101.36,101.36,3
20140301|2013-09-19 10:30,19,101.14,101.14,100.9,100.9,7
20140301|2013-09-19 11:00,19,100.44,100.69,100.44,100.6,16
20140301|2013-09-19 11:30,19,100.55,100.55,100.55,100.55,15
20140301|2013-09-19 12:00,19,100.6,100.6,100.6,100.6,1
20140301|2013-09-19 12:30,19,100.67,100.67,100.62,100.62,3
20140301|2013-09-19 13:00,19,100.36,100.54,100.34,100.54,4
20140301|2013-09-19 13:30,19,100.36,100.36,100.34,100.34,2
20140301|2013-09-19 14:00,19,100.43,100.43,100.43,100.43,4
20140301|2013-09-19 14:30,19,100.29,100.29,100.29,100.29,1
20140301|2013-09-19 15:00,19,100.38,100.38,100.38,100.38,1
20140301|2013-09-20 02:30,20,100.61,100.61,100.61,100.61,2
20140301|2013-09-20 03:30,20,100.67,100.67,100.67,100.67,20
20140301|2013-09-20 04:00,20,100.86,100.86,100.65,100.65,2
20140301|2013-09-20 06:00,20,100.57,100.57,100.57,100.57,1
20140301|2013-09-20 07:00,20,100.28,100.28,100.27,100.27,2
20140301|2013-09-20 07:30,20,100.26,100.46,100.26,100.46,20
20140301|2013-09-20 08:00,20,100.51,100.51,100.45,100.45,7
20140301|2013-09-20 08:30,20,100.36,100.9,100.36,100.9,8
20140301|2013-09-20 09:00,20,100.78,100.78,100.78,100.78,1
20140301|2013-09-20 09:30,20,100.39,100.39,100.39,100.39,3
20140301|2013-09-20 10:00,20,100.53,100.53,100.53,100.53,3
20140301|2013-09-20 10:30,20,100.15,100.33,100.15,100.33,2
20140301|2013-09-20 11:00,20,100.24,100.24,100.24,100.24,1
20140301|2013-09-20 11:30,20,100.35,100.35,100.35,100.35,3
20140301|2013-09-20 12:00,20,100.15,100.15,100.13,100.13,2
20140301|2013-09-20 13:00,20,100.24,100.26,100.01,100.26,13
20140301|2013-09-20 14:00,20,100.32,100.32,100.32,100.32,2
20140301|2013-09-23 02:00,23,100.08,100.08,100.08,100.08,1
20140301|2013-09-23 02:30,23,99.68,99.68,99.65,99.65,2
20140301|2013-09-23 04:30,23,100.31,100.31,100.31,100.31,1
20140301|2013-09-23 06:00,23,100.33,100.33,100.33,100.33,1
20140301|2013-09-23 07:30,23,99.81,99.92,99.81,99.91,3
20140301|2013-09-23 08:00,23,99.79,99.82,99.33,99.33,12
20140301|2013-09-23 08:30,23,99.34,99.34,99.18,99.28,3
20140301|2013-09-23 09:00,23,99.28,99.28,99.28,99.28,1
20140301|2013-09-23 09:30,23,99.24,99.24,99.24,99.24,1
20140301|2013-09-23 10:00,23,99.24,99.24,99.24,99.24,5
20140301|2013-09-23 10:30,23,99.31,99.31,99.31,99.31,2
20140301|2013-09-23 13:00,23,99.46,99.46,99.4,99.4,10
20140301|2013-09-23 13:30,23,99.52,99.52,99.52,99.52,1
20140301|2013-09-23 14:30,23,99.42,99.42,99.42,99.42,2
20140301|2013-09-24 02:00,24,99.5,99.5,99.5,99.5,2
20140301|2013-09-24 02:30,24,99.31,99.31,99.31,99.31,2
20140301|2013-09-24 07:00,24,98.9,98.9,98.9,98.9,1
20140301|2013-09-24 07:30,24,98.86,98.86,98.83,98.83,4
20140301|2013-09-24 08:00,24,98.85,98.99,98.85,98.93,3
20140301|2013-09-24 09:00,24,98.6,98.6,98.6,98.6,5
20140301|2013-09-24 09:30,24,98.6,98.6,98.6,98.6,4
20140301|2013-09-24 10:00,24,99.13,99.13,99.13,99.13,1
20140301|2013-09-24 12:30,24,98.87,99.17,98.87,99.16,4
20140301|2013-09-24 13:00,24,99.09,99.09,99.09,99.09,1
20140301|2013-09-24 13:30,24,99.42,99.49,99.42,99.49,3
20140301|2013-09-24 15:00,24,99.41,99.41,99.41,99.41,1
20140301|2013-09-25 03:30,25,99.45,99.45,99.43,99.43,3
20140301|2013-09-25 04:30,25,99.89,99.89,99.89,99.89,10
20140301|2013-09-25 05:30,25,100.04,100.04,100.04,100.04,1
20140301|2013-09-25 08:30,25,99.64,99.64,99.64,99.64,10
20140301|2013-09-25 09:00,25,99.73,99.74,99.65,99.67,10
20140301|2013-09-25 09:30,25,99.4,99.56,99.19,99.19,19
20140301|2013-09-25 11:30,25,99.09,99.22,99.09,99.22,15
20140301|2013-09-25 12:00,25,99,99,99,99,1
20140301|2013-09-25 12:30,25,98.92,98.92,98.9,98.9,2
20140301|2013-09-25 13:00,25,98.89,99.1,98.89,99.1,2
20140301|2013-09-26 03:00,26,99.22,99.22,99.13,99.13,2
20140301|2013-09-26 05:00,26,99.19,99.19,99.18,99.18,5
20140301|2013-09-26 06:00,26,99.62,99.62,99.62,99.62,1
20140301|2013-09-26 07:30,26,99.48,99.48,99.47,99.47,2
20140301|2013-09-26 08:00,26,99.26,99.26,99.26,99.26,2
20140301|2013-09-26 08:30,26,99.39,99.39,99.39,99.39,4
20140301|2013-09-26 09:30,26,99.2,99.2,99.2,99.2,4
20140301|2013-09-26 10:00,26,99.43,99.5,99.43,99.5,6
20140301|2013-09-26 11:00,26,99.43,99.43,99.43,99.43,1
20140301|2013-09-26 11:30,26,99.3,99.3,99.3,99.3,5
20140301|2013-09-26 12:30,26,99.4,99.41,99.4,99.41,2
20140301|2013-09-26 13:00,26,99.02,99.62,99.02,99.62,14
20140301|2013-09-26 13:30,26,99.65,99.66,99.63,99.63,27
20140301|2013-09-26 14:30,26,99.56,99.56,99.56,99.56,5
20140301|2013-09-27 07:30,27,99.45,99.45,99.45,99.45,1
20140301|2013-09-27 08:00,27,99.47,99.47,99.47,99.47,1
20140301|2013-09-27 09:00,27,99.81,99.81,99.74,99.77,22
20140301|2013-09-27 09:30,27,99.95,100.11,99.95,100.05,20
20140301|2013-09-27 10:30,27,100.01,100.01,100.01,100.01,3
20140301|2013-09-27 11:00,27,99.26,99.27,99.26,99.27,5
20140301|2013-09-27 11:30,27,99.01,99.03,99.01,99.03,18
20140301|2013-09-27 12:30,27,99.35,99.35,99.35,99.35,3
20140301|2013-09-27 13:00,27,99.21,99.21,99.21,99.21,2
20140301|2013-09-27 13:30,27,99.27,99.34,99.27,99.34,16
20140301|2013-09-27 14:00,27,99.33,99.33,99.3,99.3,3
20140301|2013-09-27 14:30,27,99.26,99.26,99.26,99.26,5
20140301|2013-09-30 01:00,30,98.16,98.16,98.16,98.16,1
20140301|2013-09-30 05:30,30,98.37,98.37,98.37,98.37,10
20140301|2013-09-30 06:00,30,98.17,98.17,98.17,98.17,10
20140301|2013-09-30 06:30,30,98.36,98.36,98.36,98.36,2
20140301|2013-09-30 08:00,30,98.06,98.15,98.06,98.15,3
20140301|2013-09-30 08:30,30,98.35,98.35,98.28,98.28,2
20140301|2013-09-30 09:00,30,97.95,97.95,97.95,97.95,1
20140301|2013-09-30 10:00,30,98.75,98.75,98.75,98.75,1
20140301|2013-09-30 10:30,30,98.55,98.6,98.55,98.6,8
20140301|2013-09-30 12:30,30,98.97,98.97,98.97,98.97,1
20140301|2013-09-30 13:00,30,99.14,99.14,99.14,99.14,1
20140301|2013-09-30 13:30,30,99.26,99.27,99.26,99.27,4
20140301|2013-09-30 20:30,1,98.75,98.75,98.75,98.75,3
20140301|2013-10-01 04:30,1,98.86,98.86,98.86,98.86,3
20140301|2013-10-01 05:30,1,99.25,99.25,99.25,99.25,1
20140301|2013-10-01 07:00,1,99,99,99,99,1
20140301|2013-10-01 09:00,1,98.77,98.8,98.76,98.76,4
20140301|2013-10-01 09:30,1,98.31,98.41,98.31,98.34,5
20140301|2013-10-01 10:00,1,98.12,98.23,98.12,98.23,11
20140301|2013-10-01 11:00,1,98.28,98.29,98.28,98.29,7
20140301|2013-10-01 11:30,1,98.28,98.33,98.24,98.24,12
20140301|2013-10-01 12:00,1,98.23,98.23,98.23,98.23,1
20140301|2013-10-01 12:30,1,98.21,98.36,98.21,98.36,13
20140301|2013-10-01 13:00,1,98.62,98.62,98.62,98.62,1
20140301|2013-10-01 14:00,1,98.79,98.79,98.75,98.75,6
20140301|2013-10-01 14:30,1,98.76,98.9,98.73,98.9,12
20140301|2013-10-02 02:00,2,98.69,98.69,98.69,98.69,1
20140301|2013-10-02 04:00,2,98.82,98.82,98.82,98.82,5
20140301|2013-10-02 07:00,2,99.06,99.13,99.05,99.13,6
20140301|2013-10-02 07:30,2,99.04,99.04,99.04,99.04,1
20140301|2013-10-02 08:00,2,98.93,99.15,98.93,99.01,5
20140301|2013-10-02 08:30,2,98.71,98.72,98.67,98.67,9
20140301|2013-10-02 09:00,2,99.07,99.07,99.03,99.03,2
20140301|2013-10-02 09:30,2,99.07,99.38,99.07,99.36,11
20140301|2013-10-02 10:00,2,99.84,100.03,99.84,100.03,15
20140301|2013-10-02 11:00,2,100.23,100.23,100.23,100.23,1
20140301|2013-10-02 12:00,2,100.29,100.52,100.29,100.52,47
20140301|2013-10-02 12:30,2,100.59,100.59,100.42,100.42,6
20140301|2013-10-02 13:00,2,100.54,100.64,100.54,100.64,15
20140301|2013-10-02 13:30,2,100.45,100.45,100.45,100.45,3
20140301|2013-10-02 14:00,2,100.43,100.45,100.43,100.45,2
20140301|2013-10-02 14:30,2,100.45,100.45,100.45,100.45,1
20140301|2013-10-02 15:00,2,100.35,100.37,100.34,100.37,8
20140301|2013-10-03 05:30,3,100.38,100.38,100.38,100.38,1
20140301|2013-10-03 07:30,3,100.5,100.56,100.5,100.56,2
20140301|2013-10-03 09:00,3,100.71,100.71,100.71,100.71,1
20140301|2013-10-03 09:30,3,100.45,100.46,100.14,100.18,9
20140301|2013-10-03 10:00,3,100.26,100.27,100.11,100.11,7
20140301|2013-10-03 10:30,3,100.13,100.13,100.13,100.13,1
20140301|2013-10-03 11:00,3,100.25,100.25,100.25,100.25,1
20140301|2013-10-03 12:30,3,100.48,100.48,100.48,100.48,3
20140301|2013-10-03 13:00,3,100.4,100.4,100.4,100.4,1
20140301|2013-10-03 13:30,3,99.96,99.97,99.96,99.97,10
20140301|2013-10-04 02:30,4,100.28,100.28,100.28,100.28,1
20140301|2013-10-04 03:00,4,100.26,100.3,100.26,100.3,2
20140301|2013-10-04 07:00,4,100.67,100.67,100.63,100.63,3
20140301|2013-10-04 08:00,4,100.85,100.85,100.73,100.73,8
20140301|2013-10-04 09:00,4,100.57,100.57,100.57,100.57,1
20140301|2013-10-04 09:30,4,100.8,100.8,100.7,100.7,7
20140301|2013-10-04 10:00,4,100.45,100.45,100.27,100.27,3
20140301|2013-10-04 10:30,4,100.32,100.32,100.32,100.32,1
20140301|2013-10-04 12:00,4,100.37,100.4,100.34,100.4,21
20140301|2013-10-04 12:30,4,100.45,100.45,100.45,100.45,4
20140301|2013-10-04 13:00,4,100.75,100.86,100.75,100.8,30
20140301|2013-10-07 02:30,7,99.92,99.92,99.92,99.92,1
20140301|2013-10-07 03:00,7,99.96,99.96,99.96,99.96,10
20140301|2013-10-07 03:30,7,99.65,99.65,99.65,99.65,31
20140301|2013-10-07 07:30,7,100.12,100.12,100.12,100.12,1
20140301|2013-10-07 08:00,7,99.73,99.73,99.73,99.73,1
20140301|2013-10-07 08:30,7,99.53,99.58,99.53,99.58,2
20140301|2013-10-07 09:30,7,100.15,100.29,100.15,100.29,3
20140301|2013-10-07 10:00,7,100.48,100.61,100.42,100.61,7
20140301|2013-10-07 10:30,7,100.61,100.76,100.61,100.73,9
20140301|2013-10-07 11:00,7,100.8,101,100.8,101,14
20140301|2013-10-07 13:00,7,100.31,100.31,100.31,100.31,1
20140301|2013-10-07 13:30,7,100.7,100.7,100.7,100.7,5
20140301|2013-10-08 03:00,8,101,101.01,101,101.01,4
20140301|2013-10-08 08:00,8,101.45,101.48,101.43,101.48,11
20140301|2013-10-08 08:30,8,101.35,101.54,101.3,101.53,25
20140301|2013-10-08 09:00,8,101.66,101.66,101.66,101.66,1
20140301|2013-10-08 09:30,8,101.33,101.33,101.33,101.33,1
20140301|2013-10-08 10:00,8,101.37,101.37,101.37,101.37,4
20140301|2013-10-08 12:30,8,101.56,101.56,101.42,101.42,3
20140301|2013-10-08 13:30,8,101.25,101.25,101.25,101.25,3
20140301|2013-10-08 14:30,8,101.18,101.2,101.18,101.2,12
20140301|2013-10-08 19:00,9,101.32,101.32,101.32,101.32,3
20140301|2013-10-08 20:00,9,101.3,101.3,101.3,101.3,1
20140301|2013-10-09 05:00,9,101.19,101.25,101.16,101.21,13
20140301|2013-10-09 05:30,9,101.24,101.28,101.24,101.27,6
20140301|2013-10-09 07:30,9,101.09,101.1,100.96,100.96,13
20140301|2013-10-09 08:00,9,100.26,100.31,100.26,100.31,5
20140301|2013-10-09 09:00,9,100,100,99.66,99.72,27
20140301|2013-10-09 09:30,9,99.39,99.68,99.3,99.68,4
20140301|2013-10-09 10:00,9,99.58,99.58,99.58,99.58,1
20140301|2013-10-09 11:30,9,99.35,99.39,99.35,99.39,2
20140301|2013-10-09 12:00,9,99.35,99.35,99.35,99.35,1
20140301|2013-10-09 12:30,9,99.53,99.55,99.53,99.55,6
20140301|2013-10-09 13:00,9,99.57,99.71,99.48,99.67,64
20140301|2013-10-09 13:30,9,99.58,99.58,99.46,99.46,15
20140301|2013-10-09 14:00,9,99.4,99.4,99.4,99.4,1
20140301|2013-10-10 00:30,10,100.04,100.04,100.04,100.04,1
20140301|2013-10-10 04:30,10,99.82,99.82,99.82,99.82,15
20140301|2013-10-10 05:30,10,100.07,100.1,100.04,100.09,55
20140301|2013-10-10 07:00,10,99.72,99.72,99.7,99.7,2
20140301|2013-10-10 07:30,10,99.83,99.83,99.58,99.58,3
20140301|2013-10-10 08:00,10,99.72,99.99,99.51,99.75,13
20140301|2013-10-10 08:30,10,99.71,99.94,99.7,99.94,10
20140301|2013-10-10 09:00,10,99.9,100.13,99.87,100.13,34
20140301|2013-10-10 09:30,10,100.11,100.75,100.11,100.75,28
20140301|2013-10-10 10:00,10,100.84,101.25,100.84,101.25,42
20140301|2013-10-10 10:30,10,101.2,101.23,101.01,101.13,5
20140301|2013-10-10 11:00,10,101.05,101.18,101.05,101.13,19
20140301|2013-10-10 11:30,10,101.3,101.35,101.3,101.35,3
20140301|2013-10-10 12:00,10,101.38,101.4,101.33,101.4,6
20140301|2013-10-10 12:30,10,101.35,101.44,101.29,101.37,6
20140301|2013-10-10 13:00,10,101.21,101.29,101.08,101.24,11
20140301|2013-10-10 13:30,10,101.06,101.06,101.06,101.06,1
20140301|2013-10-11 03:00,11,100.53,100.53,100.53,100.53,2
20140301|2013-10-11 04:00,11,100.13,100.13,100.13,100.13,10
20140301|2013-10-11 05:00,11,100.18,100.23,100.18,100.23,4
20140301|2013-10-11 05:30,11,100.21,100.21,100.21,100.21,8
20140301|2013-10-11 06:00,11,100.34,100.46,100.34,100.46,7
20140301|2013-10-11 06:30,11,100.45,100.47,100.45,100.47,2
20140301|2013-10-11 07:00,11,100.49,100.49,100.4,100.4,6
20140301|2013-10-11 07:30,11,100.49,100.49,99.72,99.72,5
20140301|2013-10-11 08:00,11,99.54,99.95,99.54,99.94,29
20140301|2013-10-11 08:30,11,100.14,100.14,100.14,100.14,1
20140301|2013-10-11 09:00,11,100.14,100.31,100.14,100.31,7
20140301|2013-10-11 11:30,11,100.17,100.17,100.15,100.15,3
20140301|2013-10-11 12:30,11,100.31,100.31,100.31,100.31,7
20140301|2013-10-11 13:00,11,100.37,100.93,100.37,100.87,33
20140301|2013-10-13 21:30,14,100.65,100.65,100.64,100.64,5
20140301|2013-10-14 02:00,14,101.16,101.16,101.16,101.16,1
20140301|2013-10-14 04:30,14,100.93,100.93,100.4,100.4,10
20140301|2013-10-14 05:00,14,100.34,100.34,100.2,100.2,6
20140301|2013-10-14 06:00,14,100.2,100.2,100.2,100.2,10
20140301|2013-10-14 07:30,14,100.66,100.66,100.5,100.5,4
20140301|2013-10-14 08:30,14,100.55,100.55,100.39,100.39,4
20140301|2013-10-14 09:30,14,100.44,100.44,100.44,100.44,1
20140301|2013-10-14 10:30,14,100.62,101,100.55,100.95,35
20140301|2013-10-14 11:00,14,101.02,101.33,101.02,101.33,3
20140301|2013-10-14 11:30,14,101.16,101.16,101.05,101.05,8
20140301|2013-10-14 12:00,14,101.04,101.12,101.02,101.02,12
20140301|2013-10-14 12:30,14,101.02,101.02,101.02,101.02,1
20140301|2013-10-14 13:00,14,101.14,101.19,101.13,101.13,8
20140301|2013-10-14 13:30,14,101.13,101.13,100.99,100.99,5
20140301|2013-10-14 14:00,14,101.01,101.01,101.01,101.01,1
20140301|2013-10-15 03:30,15,100.82,100.82,100.57,100.57,8
20140301|2013-10-15 04:30,15,100.76,100.76,100.76,100.76,1
20140301|2013-10-15 05:00,15,100.68,100.68,100.65,100.65,2
20140301|2013-10-15 06:00,15,100.61,100.61,100.61,100.61,1
20140301|2013-10-15 07:00,15,100.46,100.46,100.46,100.46,5
20140301|2013-10-15 08:00,15,100.24,100.24,100.24,100.24,1
20140301|2013-10-15 08:30,15,100.6,100.6,100.42,100.42,5
20140301|2013-10-15 09:00,15,100.32,100.9,100.32,100.81,13
20140301|2013-10-15 09:30,15,100.89,100.89,100.72,100.72,4
20140301|2013-10-15 10:00,15,100.82,100.82,100.82,100.82,6
20140301|2013-10-15 11:30,15,100.64,100.64,100.64,100.64,1
20140301|2013-10-15 12:30,15,100.6,100.6,100.6,100.6,5
20140301|2013-10-15 13:00,15,100.44,100.44,100.21,100.22,23
20140301|2013-10-15 13:30,15,100.18,100.18,100.18,100.18,1
20140301|2013-10-16 03:30,16,100.29,100.29,100.29,100.29,5
20140301|2013-10-16 05:00,16,100.27,100.27,100.27,100.27,4
20140301|2013-10-16 07:30,16,100.08,100.08,100.08,100.08,4
20140301|2013-10-16 08:00,16,100.05,100.52,100.05,100.52,6
20140301|2013-10-16 08:30,16,100.52,100.7,100.52,100.7,46
20140301|2013-10-16 09:00,16,100.92,100.99,100.74,100.75,35
20140301|2013-10-16 09:30,16,100.88,100.88,100.72,100.74,12
20140301|2013-10-16 10:00,16,100.77,101.45,100.77,101.3,31
20140301|2013-10-16 10:30,16,101.24,101.25,101.13,101.25,6
20140301|2013-10-16 11:00,16,101.18,101.66,101.14,101.57,29
20140301|2013-10-16 11:30,16,101.41,101.46,101.38,101.38,22
20140301|2013-10-16 12:00,16,101.39,101.73,101.38,101.67,10
20140301|2013-10-16 12:30,16,101.66,101.75,101.62,101.62,30
20140301|2013-10-16 13:00,16,101.67,101.67,101.33,101.35,11
20140301|2013-10-16 13:30,16,101.3,101.3,101.3,101.3,2
20140301|2013-10-17 00:30,17,100.87,100.87,100.87,100.87,1
20140301|2013-10-17 02:30,17,100.77,100.77,100.74,100.74,2
20140301|2013-10-17 03:00,17,100.74,100.74,100.67,100.67,11
20140301|2013-10-17 04:30,17,100.67,100.67,100.67,100.67,1
20140301|2013-10-17 07:00,17,100.75,100.75,100.75,100.75,1
20140301|2013-10-17 07:30,17,100.7,100.7,100.63,100.63,4
20140301|2013-10-17 08:00,17,100.24,100.24,99.95,100.09,16
20140301|2013-10-17 08:30,17,100.16,100.24,100.07,100.08,12
20140301|2013-10-17 09:00,17,99.99,100.04,99.96,100.04,36
20140301|2013-10-17 09:30,17,100.05,100.16,99.73,99.73,317
20140301|2013-10-17 10:00,17,99.74,99.89,99.23,99.5,96
20140301|2013-10-17 10:30,17,99.56,99.56,99.29,99.52,10
20140301|2013-10-17 11:00,17,99.42,99.42,99.1,99.32,29
20140301|2013-10-17 11:30,17,99.32,99.32,99.27,99.27,5
20140301|2013-10-17 12:30,17,99.49,99.53,99.26,99.26,25
20140301|2013-10-17 13:00,17,99.39,99.56,99.39,99.45,19
20140301|2013-10-17 13:30,17,99.44,99.44,99.41,99.41,11
20140301|2013-10-17 14:30,17,99.38,99.38,99.38,99.38,1
20140301|2013-10-17 15:00,17,99.42,99.42,99.42,99.42,1
20140301|2013-10-17 23:30,18,99.56,99.56,99.56,99.56,1
20140301|2013-10-18 02:00,18,99.52,99.52,99.52,99.52,1
20140301|2013-10-18 02:30,18,99.45,99.45,99.45,99.45,1
20140301|2013-10-18 04:30,18,99.71,99.71,99.71,99.71,3
20140301|2013-10-18 05:00,18,99.79,99.88,99.76,99.88,13
20140301|2013-10-18 05:30,18,99.81,99.93,99.76,99.93,17
20140301|2013-10-18 06:00,18,100.26,100.3,100.26,100.3,22
20140301|2013-10-18 07:30,18,100.27,100.27,100.26,100.27,6
20140301|2013-10-18 08:00,18,100.45,100.52,100,100.2,42
20140301|2013-10-18 08:30,18,100.02,100.02,99.58,99.8,42
20140301|2013-10-18 09:00,18,99.86,99.86,99.86,99.86,4
20140301|2013-10-18 09:30,18,99.9,99.94,99.83,99.83,16
20140301|2013-10-18 10:00,18,100.01,100.11,99.96,99.99,70
20140301|2013-10-18 10:30,18,99.96,99.96,99.96,99.96,1
20140301|2013-10-18 11:00,18,99.63,99.85,99.63,99.8,15
20140301|2013-10-18 11:30,18,99.9,99.95,99.9,99.95,3
20140301|2013-10-18 12:00,18,100.05,100.05,100.02,100.02,2
20140301|2013-10-18 12:30,18,99.96,99.98,99.96,99.98,10
20140301|2013-10-18 13:00,18,99.86,99.95,99.67,99.95,24
20140301|2013-10-18 13:30,18,99.95,100,99.95,100,7
20140301|2013-10-21 00:30,21,99.93,99.93,99.93,99.93,1
20140301|2013-10-21 02:00,21,99.68,99.68,99.68,99.68,1
20140301|2013-10-21 05:00,21,99.24,99.36,99.16,99.36,30
20140301|2013-10-21 05:30,21,99.3,99.3,99.25,99.26,3
20140301|2013-10-21 06:30,21,99.17,99.17,99.17,99.17,4
20140301|2013-10-21 07:30,21,99.16,99.17,99.12,99.12,95
20140301|2013-10-21 08:00,21,99.07,99.62,99.04,99.56,23
20140301|2013-10-21 08:30,21,99.57,99.62,99.54,99.59,17
20140301|2013-10-21 09:00,21,99.52,99.53,99.48,99.49,7
20140301|2013-10-21 09:30,21,99.52,99.6,99.2,99.33,73
20140301|2013-10-21 10:00,21,99.35,99.35,99.22,99.3,3
20140301|2013-10-21 10:30,21,99.14,99.19,99.05,99.05,13
20140301|2013-10-21 11:00,21,99.06,99.23,99.06,99.23,8
20140301|2013-10-21 11:30,21,99.18,99.18,99.09,99.11,19
20140301|2013-10-21 12:00,21,99.09,99.09,98.61,98.73,39
20140301|2013-10-21 12:30,21,98.76,98.76,98.76,98.76,3
20140301|2013-10-21 13:00,21,98.99,99.05,98.97,99.05,17
20140301|2013-10-21 13:30,21,99.01,99.01,98.98,99,4
20140301|2013-10-21 14:00,21,99.05,99.05,99.05,99.05,1
20140301|2013-10-21 21:30,22,98.84,98.84,98.84,98.84,1
20140301|2013-10-22 02:00,22,98.74,98.74,98.74,98.74,1
20140301|2013-10-22 02:30,22,98.93,98.93,98.93,98.93,1
20140301|2013-10-22 04:00,22,98.8,98.81,98.8,98.81,3
20140301|2013-10-22 05:00,22,98.89,98.95,98.87,98.92,15
20140301|2013-10-22 06:30,22,98.88,98.94,98.88,98.94,3
20140301|2013-10-22 07:00,22,98.95,99,98.95,99,5
20140301|2013-10-22 07:30,22,99.38,99.38,99.15,99.17,4
20140301|2013-10-22 08:00,22,99.25,99.25,99,99,10
20140301|2013-10-22 08:30,22,99.03,99.03,99.03,99.03,5
20140301|2013-10-22 09:00,22,99.42,99.43,99.26,99.26,19
20140301|2013-10-22 09:30,22,99.32,99.32,98.91,98.91,15
20140301|2013-10-22 10:00,22,98.33,98.41,98.21,98.23,35
20140301|2013-10-22 10:30,22,98.21,98.48,98.21,98.48,12
20140301|2013-10-22 11:00,22,98.59,98.59,98.37,98.37,8
20140301|2013-10-22 11:30,22,98.39,98.39,98.39,98.39,1
20140301|2013-10-22 12:00,22,98.28,98.28,98.09,98.09,7
20140301|2013-10-22 12:30,22,98.04,98.05,97.89,97.99,21
20140301|2013-10-22 13:00,22,97.98,98,97.78,97.95,352
20140301|2013-10-22 13:30,22,97.96,97.96,97.95,97.96,58
20140301|2013-10-23 01:00,23,97.52,97.52,97.52,97.52,1
20140301|2013-10-23 02:00,23,97.46,97.46,97.46,97.46,3
20140301|2013-10-23 02:30,23,97.4,97.4,97.4,97.4,10
20140301|2013-10-23 03:00,23,97.33,97.33,97.15,97.17,7
20140301|2013-10-23 04:30,23,96.99,96.99,96.96,96.96,2
20140301|2013-10-23 05:00,23,96.8,96.8,96.8,96.8,1
20140301|2013-10-23 05:30,23,96.64,96.64,96.53,96.53,4
20140301|2013-10-23 06:00,23,96.58,96.68,96.58,96.65,20
20140301|2013-10-23 06:30,23,96.64,96.75,96.63,96.67,21
20140301|2013-10-23 07:00,23,96.55,96.55,96.17,96.27,25
20140301|2013-10-23 07:30,23,96.24,96.51,96.18,96.18,62
20140301|2013-10-23 08:00,23,96.19,96.39,95.97,96.04,37
20140301|2013-10-23 08:30,23,96.14,96.23,96.08,96.18,38
20140301|2013-10-23 09:00,23,96.2,96.31,95.88,96.21,87
20140301|2013-10-23 09:30,23,96.04,96.13,95.92,96.05,13
20140301|2013-10-23 10:00,23,96.02,96.28,95.86,96.28,29
20140301|2013-10-23 10:30,23,96.23,96.62,96.23,96.49,19
20140301|2013-10-23 11:00,23,96.54,96.58,96.3,96.35,12
20140301|2013-10-23 11:30,23,96.37,96.5,96.24,96.5,21
20140301|2013-10-23 12:00,23,96.49,96.69,96.39,96.69,10
20140301|2013-10-23 12:30,23,96.69,96.71,96.5,96.68,10
20140301|2013-10-23 13:00,23,96.59,96.82,96.33,96.39,18
20140301|2013-10-23 13:30,23,96.2,96.2,96.2,96.2,1
20140301|2013-10-23 14:00,23,96.2,96.26,96.2,96.26,2
20140301|2013-10-23 22:00,24,96.77,96.77,96.77,96.77,1
20140301|2013-10-24 03:00,24,96.62,96.62,96.62,96.62,1
20140301|2013-10-24 03:30,24,96.82,96.82,96.82,96.82,3
20140301|2013-10-24 04:00,24,96.82,96.82,96.82,96.82,17
20140301|2013-10-24 04:30,24,96.55,96.55,96.55,96.55,3
20140301|2013-10-24 05:00,24,96.46,96.62,96.46,96.62,11
20140301|2013-10-24 06:00,24,96.64,96.64,96.64,96.64,1
20140301|2013-10-24 06:30,24,96.38,96.38,96.38,96.38,1
20140301|2013-10-24 07:00,24,96.3,96.3,96.3,96.3,7
20140301|2013-10-24 07:30,24,96.16,96.16,96.06,96.06,12
20140301|2013-10-24 08:00,24,95.96,95.96,95.57,95.57,21
20140301|2013-10-24 08:30,24,95.76,95.79,95.7,95.74,15
20140301|2013-10-24 09:00,24,95.8,95.86,95.62,95.62,19
20140301|2013-10-24 09:30,24,95.67,95.69,95.62,95.69,45
20140301|2013-10-24 10:00,24,95.89,95.89,95.89,95.89,1
20140301|2013-10-24 10:30,24,96.01,96.01,96.01,96.01,1
20140301|2013-10-24 11:00,24,96.05,96.21,96.05,96.21,2
20140301|2013-10-24 11:30,24,96.1,96.44,96.1,96.29,10
20140301|2013-10-24 12:00,24,96.23,96.37,96.14,96.37,8
20140301|2013-10-24 12:30,24,96.41,96.49,96.31,96.31,6
20140301|2013-10-24 13:00,24,96.45,96.45,96.32,96.36,19
20140301|2013-10-24 13:30,24,96.41,96.41,96.29,96.31,81
20140301|2013-10-24 14:30,24,96.35,96.39,96.35,96.39,13
20140301|2013-10-24 15:00,24,96.4,96.4,96.4,96.4,4
20140301|2013-10-25 02:00,25,96.4,96.46,96.4,96.46,2
20140301|2013-10-25 04:00,25,96.66,96.66,96.66,96.66,1
20140301|2013-10-25 05:00,25,96.69,96.78,96.69,96.78,11
20140301|2013-10-25 06:30,25,96.71,96.71,96.57,96.57,2
20140301|2013-10-25 07:00,25,96.59,96.67,96.59,96.67,2
20140301|2013-10-25 07:30,25,96.86,96.91,96.76,96.76,19
20140301|2013-10-25 08:00,25,96.59,96.61,96.36,96.55,17
20140301|2013-10-25 08:30,25,96.71,96.97,96.71,96.95,14
20140301|2013-10-25 09:00,25,96.88,96.9,96.84,96.84,3
20140301|2013-10-25 09:30,25,96.77,96.77,96.77,96.77,1
20140301|2013-10-25 10:00,25,96.68,96.89,96.68,96.81,16
20140301|2013-10-25 10:30,25,96.79,96.9,96.78,96.9,84
20140301|2013-10-25 11:00,25,96.95,96.95,96.95,96.95,1
20140301|2013-10-25 12:00,25,97.04,97.04,97.04,97.04,1
20140301|2013-10-25 12:30,25,97.1,97.1,97,97,16
20140301|2013-10-25 13:00,25,97.19,97.19,96.94,97.07,18
20140301|2013-10-25 13:30,25,97,97,97,97,6
20140301|2013-10-25 14:30,25,97.18,97.18,97.18,97.18,1
20140301|2013-10-28 05:00,28,97.2,97.25,97.2,97.25,6
20140301|2013-10-28 07:30,28,96.85,97,96.85,97,8
20140301|2013-10-28 08:00,28,97.32,97.51,97.32,97.38,7
20140301|2013-10-28 08:30,28,97.24,97.24,97.24,97.24,2
20140301|2013-10-28 09:30,28,97.83,98.05,97.83,98.01,19
20140301|2013-10-28 11:00,28,97.77,97.77,97.69,97.69,2
20140301|2013-10-28 11:30,28,97.62,97.62,97.62,97.62,1
20140301|2013-10-28 12:00,28,97.67,97.7,97.67,97.7,2
20140301|2013-10-28 12:30,28,98.01,98.01,98.01,98.01,1
20140301|2013-10-28 13:00,28,97.83,98.01,97.73,97.98,70
20140301|2013-10-28 13:30,28,98.1,98.1,98.1,98.1,1
20140301|2013-10-28 14:00,28,98.1,98.1,98.1,98.1,1
20140301|2013-10-29 07:30,29,97.52,97.52,97.52,97.52,1
20140301|2013-10-29 08:00,29,97.64,97.66,97.32,97.66,7
20140301|2013-10-29 09:00,29,97.92,97.92,97.67,97.71,6
20140301|2013-10-29 09:30,29,97.89,97.89,97.87,97.87,2
20140301|2013-10-29 10:00,29,97.76,97.76,97.75,97.75,2
20140301|2013-10-29 10:30,29,97.7,97.7,97.7,97.7,1
20140301|2013-10-29 12:00,29,97.71,97.71,97.67,97.67,11
20140301|2013-10-29 12:30,29,97.52,97.52,97.49,97.49,31
20140301|2013-10-29 13:00,29,97.63,97.7,97.63,97.7,3
20140301|2013-10-29 13:30,29,97.77,97.77,97.73,97.76,7
20140301|2013-10-29 14:30,29,97.78,97.78,97.78,97.78,2
20140301|2013-10-29 16:00,29,97.55,97.55,97.55,97.55,1
20140301|2013-10-30 03:00,30,97.41,97.41,97.41,97.41,1
20140301|2013-10-30 05:30,30,97.29,97.29,97.29,97.29,1
20140301|2013-10-30 06:00,30,97.09,97.09,97.09,97.09,1
20140301|2013-10-30 07:00,30,97.15,97.17,97.15,97.17,2
20140301|2013-10-30 07:30,30,97.11,97.15,96.96,96.97,6
20140301|2013-10-30 08:00,30,97.11,97.11,97.11,97.11,1
20140301|2013-10-30 08:30,30,97.15,97.21,97.15,97.21,6
20140301|2013-10-30 09:00,30,96.93,96.97,96.93,96.97,16
20140301|2013-10-30 09:30,30,97.07,97.22,96.9,97.22,48
20140301|2013-10-30 10:00,30,97.23,97.23,97.15,97.23,4
20140301|2013-10-30 11:00,30,97.19,97.19,96.95,96.97,4
20140301|2013-10-30 11:30,30,96.98,97.03,96.98,97.03,3
20140301|2013-10-30 12:00,30,97.11,97.11,97.03,97.03,2
20140301|2013-10-30 12:30,30,96.94,96.99,96.87,96.87,22
20140301|2013-10-30 13:00,30,96.81,96.85,96.69,96.82,12
20140301|2013-10-30 13:30,30,96.84,96.99,96.8,96.99,4
20140301|2013-10-30 14:00,30,96.88,96.88,96.88,96.88,1
20140301|2013-10-30 14:30,30,96.81,96.81,96.77,96.79,6
20140301|2013-10-30 15:00,30,96.8,96.8,96.8,96.8,1
20140301|2013-10-30 15:30,30,96.77,96.77,96.77,96.77,1
20140301|2013-10-30 19:00,31,96.71,96.71,96.7,96.7,4
20140301|2013-10-31 00:00,31,96.62,96.62,96.62,96.62,2
20140301|2013-10-31 02:30,31,96.75,96.75,96.73,96.73,2
20140301|2013-10-31 04:30,31,96.86,96.86,96.86,96.86,1
20140301|2013-10-31 05:00,31,96.9,96.9,96.84,96.84,8
20140301|2013-10-31 06:00,31,96.93,96.94,96.93,96.94,9
20140301|2013-10-31 06:30,31,96.95,96.95,96.51,96.51,13
20140301|2013-10-31 07:00,31,96.55,96.55,96.55,96.55,1
20140301|2013-10-31 07:30,31,96.48,96.48,96.33,96.38,14
20140301|2013-10-31 08:00,31,96.37,96.59,96.37,96.59,30
20140301|2013-10-31 08:30,31,96.65,97.02,96.65,96.86,56
20140301|2013-10-31 09:00,31,96.43,96.49,96.43,96.44,5
20140301|2013-10-31 09:30,31,96.28,96.38,96.21,96.37,146
20140301|2013-10-31 10:00,31,96.4,96.48,96.3,96.48,76
20140301|2013-10-31 10:30,31,96.26,96.26,96.2,96.2,2
20140301|2013-10-31 11:00,31,96.37,96.37,96.3,96.3,15
20140301|2013-10-31 11:30,31,96.37,96.37,96.37,96.37,5
20140301|2013-10-31 12:00,31,96.52,96.76,96.52,96.72,8
20140301|2013-10-31 12:30,31,96.58,96.6,96.58,96.6,3
20140301|2013-10-31 13:00,31,96.75,96.87,96.45,96.48,96
20140301|2013-10-31 13:30,31,96.46,96.46,96.33,96.44,41
20140301|2013-10-31 14:00,31,96.37,96.37,96.37,96.37,1
20140301|2013-11-01 00:30,1,96.6,96.6,96.6,96.6,1
20140301|2013-11-01 03:00,1,96.6,96.6,96.57,96.57,2
20140301|2013-11-01 05:00,1,96.55,96.57,96.47,96.47,5
20140301|2013-11-01 07:30,1,95.86,95.9,95.82,95.87,11
20140301|2013-11-01 08:00,1,95.74,95.76,95.63,95.65,16
20140301|2013-11-01 08:30,1,95.45,95.51,95.38,95.38,25
20140301|2013-11-01 09:00,1,95.27,95.31,95.26,95.26,3
20140301|2013-11-01 09:30,1,95.45,95.45,95.2,95.25,25
20140301|2013-11-01 10:00,1,95.19,95.2,94.95,94.95,11
20140301|2013-11-01 10:30,1,95.07,95.2,95,95.15,26
20140301|2013-11-01 11:00,1,95.21,95.21,95.12,95.12,16
20140301|2013-11-01 11:30,1,95.3,95.36,95.28,95.29,9
20140301|2013-11-01 12:30,1,95.19,95.19,95.18,95.18,18
20140301|2013-11-01 13:00,1,95.26,95.26,94.92,94.92,8
20140301|2013-11-01 13:30,1,94.84,94.84,94.84,94.84,10
20140301|2013-11-01 14:00,1,94.91,94.91,94.91,94.91,1
20140301|2013-11-03 17:30,4,94.79,94.79,94.79,94.79,1
20140301|2013-11-04 02:00,4,95.09,95.09,95.09,95.09,4
20140301|2013-11-04 02:30,4,95.1,95.1,95.1,95.1,1
20140301|2013-11-04 03:00,4,95.17,95.17,95.17,95.17,1
20140301|2013-11-04 03:30,4,95.21,95.21,95.21,95.21,4
20140301|2013-11-04 04:30,4,95.05,95.05,95.05,95.05,1
20140301|2013-11-04 05:00,4,94.97,95.03,94.97,94.99,5
20140301|2013-11-04 05:30,4,95,95,94.87,94.95,14
20140301|2013-11-04 06:00,4,94.84,94.84,94.84,94.84,10
20140301|2013-11-04 07:30,4,94.67,94.67,94.59,94.59,20
20140301|2013-11-04 08:00,4,94.81,95.03,94.7,95.03,14
20140301|2013-11-04 08:30,4,94.85,95.13,94.84,95.13,19
20140301|2013-11-04 09:00,4,95.2,95.39,95.1,95.1,8
20140301|2013-11-04 09:30,4,95.15,95.26,95.05,95.05,11
20140301|2013-11-04 10:00,4,95.05,95.05,94.92,94.94,4
20140301|2013-11-04 10:30,4,94.93,94.93,94.89,94.9,4
20140301|2013-11-04 12:00,4,95.03,95.03,95.03,95.03,1
20140301|2013-11-04 12:30,4,95.26,95.32,95.26,95.31,7
20140301|2013-11-04 13:00,4,95.3,95.45,95.11,95.11,13
20140301|2013-11-04 14:00,4,95.04,95.04,95.04,95.04,1
20140301|2013-11-04 14:30,4,95,95,95,95,2
20140301|2013-11-05 01:30,5,95.03,95.03,95.03,95.03,1
20140301|2013-11-05 02:00,5,94.9,94.9,94.9,94.9,5
20140301|2013-11-05 03:00,5,95,95,95,95,2
20140301|2013-11-05 05:00,5,94.87,94.89,94.85,94.85,4
20140301|2013-11-05 05:30,5,94.8,94.8,94.8,94.8,10
20140301|2013-11-05 07:30,5,94.67,94.68,94.63,94.63,8
20140301|2013-11-05 08:00,5,94.52,94.66,94.52,94.66,17
20140301|2013-11-05 08:30,5,94.62,94.71,94.45,94.45,53
20140301|2013-11-05 09:00,5,94.45,94.45,94.15,94.2,73
20140301|2013-11-05 09:30,5,94.25,94.3,94.23,94.23,17
20140301|2013-11-05 10:00,5,94.2,94.2,94.17,94.17,8
20140301|2013-11-05 10:30,5,94.05,94.07,93.95,94.05,63
20140301|2013-11-05 11:00,5,94.1,94.1,94.1,94.1,1
20140301|2013-11-05 11:30,5,93.75,93.77,93.75,93.77,6
20140301|2013-11-05 12:00,5,93.8,93.91,93.8,93.91,57
20140301|2013-11-05 12:30,5,93.91,93.91,93.8,93.8,5
20140301|2013-11-05 13:00,5,94,94.03,93.86,93.95,40
20140301|2013-11-05 13:30,5,93.94,94,93.94,94,5
20140301|2013-11-05 15:30,5,93.97,94.03,93.97,94.03,3
20140301|2013-11-06 03:00,6,94.56,94.66,94.56,94.66,26
20140301|2013-11-06 03:30,6,94.58,94.58,94.58,94.58,1
20140301|2013-11-06 04:30,6,94.5,94.5,94.5,94.5,5
20140301|2013-11-06 05:00,6,94.54,94.58,94.54,94.58,6
20140301|2013-11-06 05:30,6,94.65,94.65,94.57,94.57,12
20140301|2013-11-06 06:00,6,94.55,94.55,94.55,94.55,2
20140301|2013-11-06 06:30,6,94.54,94.54,94.54,94.54,1
20140301|2013-11-06 07:30,6,94.4,94.4,94.4,94.4,16
20140301|2013-11-06 08:00,6,94.35,94.42,94.35,94.42,7
20140301|2013-11-06 08:30,6,94.63,94.78,94.63,94.78,10
20140301|2013-11-06 09:00,6,94.79,94.98,94.79,94.84,31
20140301|2013-11-06 09:30,6,94.97,95.11,94.97,95.1,18
20140301|2013-11-06 10:00,6,95.02,95.5,95,95.5,32
20140301|2013-11-06 10:30,6,95.41,95.5,95.34,95.43,38
20140301|2013-11-06 11:00,6,95.41,95.61,95.37,95.61,49
20140301|2013-11-06 11:30,6,95.57,95.57,95.48,95.48,2
20140301|2013-11-06 12:00,6,95.5,95.61,95.5,95.61,14
20140301|2013-11-06 13:00,6,95.69,95.77,95.26,95.26,77
20140301|2013-11-06 13:30,6,95.23,95.29,95.23,95.25,25
20140301|2013-11-06 14:00,6,95.27,95.27,95.27,95.27,1
20140301|2013-11-06 14:30,6,95.25,95.31,95.25,95.31,7
20140301|2013-11-06 20:00,7,95.36,95.36,95.36,95.36,1
20140301|2013-11-06 21:00,7,95.38,95.38,95.38,95.38,1
20140301|2013-11-07 01:00,7,95.23,95.23,95.23,95.23,1
20140301|2013-11-07 02:00,7,95.19,95.19,95.19,95.19,2
20140301|2013-11-07 03:00,7,95,95,94.98,94.98,11
20140301|2013-11-07 03:30,7,95.18,95.31,95.18,95.31,2
20140301|2013-11-07 04:00,7,95.45,95.55,95.45,95.53,6
20140301|2013-11-07 04:30,7,95.52,95.6,95.46,95.46,15
20140301|2013-11-07 05:00,7,95.47,95.57,95.47,95.56,15
20140301|2013-11-07 05:30,7,95.45,95.6,95.45,95.6,4
20140301|2013-11-07 06:00,7,95.5,95.5,95.5,95.5,7
20140301|2013-11-07 06:30,7,95.5,95.5,95.3,95.3,15
20140301|2013-11-07 07:00,7,95.5,95.5,95.5,95.5,5
20140301|2013-11-07 07:30,7,95.31,95.31,94.65,94.95,28
20140301|2013-11-07 08:00,7,94.7,94.8,94.69,94.74,17
20140301|2013-11-07 08:30,7,94.79,94.8,94.6,94.6,39
20140301|2013-11-07 09:00,7,94.41,94.54,94.4,94.46,31
20140301|2013-11-07 09:30,7,94.44,94.53,94.37,94.5,64
20140301|2013-11-07 10:00,7,94.4,94.5,94.35,94.5,27
20140301|2013-11-07 10:30,7,94.49,94.73,94.49,94.73,6
20140301|2013-11-07 11:00,7,94.87,94.87,94.87,94.87,1
20140301|2013-11-07 11:30,7,94.9,94.9,94.9,94.9,1
20140301|2013-11-07 12:00,7,94.86,94.87,94.77,94.77,13
20140301|2013-11-07 12:30,7,94.68,94.74,94.68,94.74,8
20140301|2013-11-07 13:00,7,94.75,94.75,94.49,94.59,11
20140301|2013-11-07 13:30,7,94.64,94.66,94.6,94.66,14
20140301|2013-11-07 20:00,8,94.9,94.9,94.9,94.9,1
20140301|2013-11-08 00:30,8,94.79,94.79,94.79,94.79,1
20140301|2013-11-08 01:30,8,94.82,94.86,94.81,94.81,4
20140301|2013-11-08 02:00,8,94.76,94.76,94.65,94.65,7
20140301|2013-11-08 03:00,8,94.95,94.95,94.87,94.87,7
20140301|2013-11-08 04:30,8,94.55,94.55,94.5,94.5,10
20140301|2013-11-08 05:00,8,94.5,94.55,94.5,94.55,7
20140301|2013-11-08 05:30,8,94.6,94.6,94.6,94.6,5
20140301|2013-11-08 07:30,8,94.64,94.88,94.62,94.71,18
20140301|2013-11-08 08:30,8,95.05,95.09,94.96,94.96,12
20140301|2013-11-08 09:00,8,94.84,94.84,94.79,94.82,21
20140301|2013-11-08 09:30,8,94.48,94.67,94.48,94.67,17
20140301|2013-11-08 10:00,8,94.68,94.96,94.68,94.96,8
20140301|2013-11-08 10:30,8,94.9,94.91,94.9,94.91,6
20140301|2013-11-08 11:00,8,94.88,94.88,94.88,94.88,1
20140301|2013-11-08 11:30,8,94.7,94.78,94.68,94.78,16
20140301|2013-11-08 12:00,8,94.71,94.71,94.71,94.71,1
20140301|2013-11-08 12:30,8,94.88,95,94.88,94.94,29
20140301|2013-11-08 13:00,8,95.02,95.26,94.99,95.21,64
20140301|2013-11-08 13:30,8,95.02,95.05,95.02,95.05,11
20140301|2013-11-08 14:30,8,94.88,94.88,94.88,94.88,1
20140301|2013-11-10 19:30,11,95.29,95.29,95.29,95.29,1
20140301|2013-11-10 21:00,11,95.15,95.15,95.15,95.15,2
20140301|2013-11-11 02:30,11,94.9,94.9,94.86,94.86,2
20140301|2013-11-11 03:00,11,94.87,94.88,94.87,94.88,2
20140301|2013-11-11 05:00,11,94.77,94.77,94.77,94.77,1
20140301|2013-11-11 07:30,11,94.72,94.74,94.72,94.74,2
20140301|2013-11-11 08:00,11,94.72,94.92,94.69,94.92,11
20140301|2013-11-11 08:30,11,94.87,94.87,94.87,94.87,1
20140301|2013-11-11 09:00,11,95.15,95.63,95.15,95.46,14
20140301|2013-11-11 09:30,11,95.54,95.71,95.51,95.58,59
20140301|2013-11-11 10:00,11,95.57,95.6,95.48,95.57,15
20140301|2013-11-11 10:30,11,95.54,95.63,95.52,95.52,12
20140301|2013-11-11 11:00,11,95.33,95.36,95.33,95.35,13
20140301|2013-11-11 12:00,11,95.14,95.14,95.05,95.05,9
20140301|2013-11-11 12:30,11,95.1,95.14,95.1,95.14,10
20140301|2013-11-11 13:00,11,95.18,95.52,95.16,95.52,8
20140301|2013-11-11 13:30,11,95.49,95.49,95.48,95.48,38
20140301|2013-11-11 14:30,11,95.47,95.47,95.47,95.47,1
20140301|2013-11-11 15:00,11,95.5,95.52,95.5,95.52,4
20140301|2013-11-11 19:00,12,95.4,95.4,95.4,95.4,4
20140301|2013-11-11 21:30,12,95.24,95.24,95.24,95.24,1
20140301|2013-11-11 22:00,12,95.21,95.21,95.21,95.21,1
20140301|2013-11-12 02:30,12,95.16,95.18,95.03,95.03,3
20140301|2013-11-12 03:00,12,94.84,94.87,94.84,94.84,3
20140301|2013-11-12 03:30,12,94.95,94.95,94.94,94.94,2
20140301|2013-11-12 04:00,12,95.04,95.04,95.04,95.04,1
20140301|2013-11-12 04:30,12,95.4,95.4,95.4,95.4,1
20140301|2013-11-12 05:30,12,95.32,95.32,95.32,95.32,5
20140301|2013-11-12 06:00,12,95.22,95.22,95.22,95.22,5
20140301|2013-11-12 07:00,12,95.21,95.21,95.21,95.21,5
20140301|2013-11-12 07:30,12,95.28,95.52,95.28,95.52,3
20140301|2013-11-12 08:00,12,95.41,95.41,95.21,95.21,11
20140301|2013-11-12 08:30,12,95.1,95.22,95.1,95.16,7
20140301|2013-11-12 09:00,12,95.28,95.67,95.28,95.56,10
20140301|2013-11-12 09:30,12,95.36,95.38,95.36,95.38,6
20140301|2013-11-12 10:00,12,95.08,95.12,95.05,95.1,9
20140301|2013-11-12 10:30,12,94.98,94.98,94.71,94.89,21
20140301|2013-11-12 11:00,12,94.82,94.82,94.66,94.71,33
20140301|2013-11-12 11:30,12,94.79,94.86,94.55,94.55,22
20140301|2013-11-12 12:00,12,94.49,94.51,94.36,94.36,188
20140301|2013-11-12 12:30,12,94.29,94.29,93.98,93.98,37
20140301|2013-11-12 13:00,12,93.98,94.02,93.74,93.78,125
20140301|2013-11-12 13:30,12,93.98,93.99,93.98,93.99,2
20140301|2013-11-12 14:00,12,94.09,94.09,94.04,94.04,12
20140301|2013-11-13 01:30,13,94.15,94.15,94.15,94.15,10
20140301|2013-11-13 02:00,13,94.31,94.39,94.31,94.37,26
20140301|2013-11-13 02:30,13,94.3,94.33,94.28,94.3,7
20140301|2013-11-13 03:00,13,94.26,94.26,94.23,94.26,6
20140301|2013-11-13 03:30,13,94.34,94.34,94.22,94.22,2
20140301|2013-11-13 04:00,13,94.13,94.25,94.13,94.25,11
20140301|2013-11-13 04:30,13,94.32,94.32,94.32,94.32,1
20140301|2013-11-13 05:30,13,94.14,94.14,94.14,94.14,1
20140301|2013-11-13 06:00,13,94.17,94.2,94.17,94.2,6
20140301|2013-11-13 06:30,13,94.42,94.42,94.42,94.42,3
20140301|2013-11-13 07:00,13,94.53,94.58,94.51,94.51,12
20140301|2013-11-13 07:30,13,94.4,94.4,94.4,94.4,5
20140301|2013-11-13 08:00,13,94.45,94.56,94.43,94.53,32
20140301|2013-11-13 08:30,13,94.67,94.74,94.45,94.54,46
20140301|2013-11-13 09:00,13,94.55,94.55,94.53,94.53,2
20140301|2013-11-13 09:30,13,94.6,95.05,94.6,95.04,37
20140301|2013-11-13 10:00,13,95.13,95.22,95.04,95.13,16
20140301|2013-11-13 10:30,13,95.1,95.1,95.1,95.1,2
20140301|2013-11-13 11:00,13,94.99,95.1,94.94,95.1,8
20140301|2013-11-13 11:30,13,95.14,95.32,95.14,95.32,9
20140301|2013-11-13 12:00,13,95.17,95.17,95.08,95.08,7
20140301|2013-11-13 12:30,13,95.08,95.08,94.97,95.07,78
20140301|2013-11-13 13:00,13,94.89,94.95,94.79,94.89,8
20140301|2013-11-13 13:30,13,94.89,94.89,94.74,94.74,29
20140301|2013-11-13 14:00,13,94.63,94.63,94.63,94.63,8
20140301|2013-11-13 15:00,13,94.74,94.74,94.74,94.74,2
20140301|2013-11-13 15:30,13,94.64,94.64,94.64,94.64,1
20140301|2013-11-13 22:30,14,94.97,94.97,94.97,94.97,1
20140301|2013-11-14 03:00,14,94.87,94.87,94.87,94.87,1
20140301|2013-11-14 04:00,14,94.81,94.81,94.8,94.8,2
20140301|2013-11-14 06:00,14,94.67,94.67,94.58,94.58,4
20140301|2013-11-14 06:30,14,94.63,94.75,94.63,94.75,9
20140301|2013-11-14 07:00,14,94.6,94.6,94.38,94.38,110
20140301|2013-11-14 07:30,14,94.25,94.57,94.25,94.51,17
20140301|2013-11-14 08:00,14,94.22,94.38,94.2,94.21,115
20140301|2013-11-14 08:30,14,94.32,94.32,94.22,94.26,21
20140301|2013-11-14 09:00,14,94.1,94.1,94.1,94.1,2
20140301|2013-11-14 09:30,14,94.29,94.37,94.21,94.37,37
20140301|2013-11-14 10:00,14,94.1,94.53,93.85,94.3,213
20140301|2013-11-14 10:30,14,94.66,94.99,94.52,94.85,54
20140301|2013-11-14 11:00,14,95.06,95.28,94.95,95.28,49
20140301|2013-11-14 11:30,14,95.4,95.4,95.22,95.24,20
20140301|2013-11-14 12:00,14,95.22,95.22,95.18,95.19,13
20140301|2013-11-14 12:30,14,95.12,95.25,95.12,95.22,79
20140301|2013-11-14 13:00,14,95.17,95.17,94.78,95.02,86
20140301|2013-11-14 13:30,14,94.96,94.99,94.95,94.95,25
20140301|2013-11-14 15:30,14,95.14,95.14,95.14,95.14,2
20140301|2013-11-14 21:30,15,95.28,95.28,95.28,95.28,1
20140301|2013-11-15 01:30,15,95.15,95.15,95.15,95.15,3
20140301|2013-11-15 03:00,15,95.02,95.02,95.02,95.02,4
20140301|2013-11-15 04:30,15,94.75,94.75,94.75,94.75,1
20140301|2013-11-15 05:30,15,94.92,95,94.92,95,20
20140301|2013-11-15 06:00,15,94.93,94.97,94.93,94.97,2
20140301|2013-11-15 07:00,15,95,95.22,95,95.22,31
20140301|2013-11-15 08:00,15,95.04,95.52,95.04,95.39,45
20140301|2013-11-15 08:30,15,95.22,95.25,95.18,95.18,4
20140301|2013-11-15 09:00,15,95.15,95.21,95.15,95.2,19
20140301|2013-11-15 09:30,15,95.22,95.24,95.11,95.21,41
20140301|2013-11-15 10:00,15,95.01,95.08,94.9,95.08,8
20140301|2013-11-15 10:30,15,94.8,94.88,94.8,94.88,11
20140301|2013-11-15 11:00,15,94.86,94.9,94.86,94.9,41
20140301|2013-11-15 11:30,15,94.9,94.95,94.89,94.93,21
20140301|2013-11-15 12:30,15,95.04,95.04,95.01,95.01,14
20140301|2013-11-15 13:00,15,94.9,95.14,94.84,95,46
20140301|2013-11-15 13:30,15,94.93,94.93,94.91,94.91,12
20140301|2013-11-18 06:30,18,94.66,94.66,94.64,94.64,10
20140301|2013-11-18 08:00,18,95,95.12,95,95.12,7
20140301|2013-11-18 09:00,18,94.89,94.89,94.89,94.89,1
20140301|2013-11-18 09:30,18,94.82,95.21,94.82,95.2,10
20140301|2013-11-18 10:00,18,95.21,95.27,95.1,95.1,3
20140301|2013-11-18 10:30,18,94.95,94.95,94.95,94.95,1
20140301|2013-11-18 11:00,18,94.93,94.93,94.13,94.23,52
20140301|2013-11-18 11:30,18,94.14,94.14,93.9,94.02,159
20140301|2013-11-18 12:00,18,94.01,94.18,94.01,94.16,12
20140301|2013-11-18 12:30,18,94.01,94.15,93.99,94.11,26
20140301|2013-11-18 13:00,18,94.17,94.2,94,94.18,79
20140301|2013-11-18 13:30,18,94.18,94.18,94.13,94.14,6
20140301|2013-11-18 22:30,19,94.1,94.1,94.1,94.1,1
20140301|2013-11-19 02:00,19,94.16,94.2,94.16,94.19,8
20140301|2013-11-19 03:30,19,94.08,94.08,94.08,94.08,1
20140301|2013-11-19 04:30,19,94.14,94.14,94.14,94.14,1
20140301|2013-11-19 05:00,19,94.13,94.13,93.96,93.96,3
20140301|2013-11-19 06:00,19,94.06,94.07,93.93,93.97,6
20140301|2013-11-19 07:00,19,94.1,94.1,94.1,94.1,3
20140301|2013-11-19 07:30,19,94.04,94.05,94.04,94.05,2
20140301|2013-11-19 08:00,19,94.2,94.34,94.2,94.26,9
20140301|2013-11-19 08:30,19,94.07,94.07,93.92,93.92,12
20140301|2013-11-19 09:00,19,94.35,94.39,94.35,94.39,3
20140301|2013-11-19 09:30,19,94.46,94.46,94.26,94.26,10
20140301|2013-11-19 10:00,19,94.36,94.38,94.36,94.38,3
20140301|2013-11-19 10:30,19,94.19,94.19,94.05,94.15,17
20140301|2013-11-19 11:00,19,94.16,94.16,94.12,94.16,8
20140301|2013-11-19 11:30,19,94.15,94.39,94.12,94.39,27
20140301|2013-11-19 12:00,19,94.29,94.36,94.14,94.18,12
20140301|2013-11-19 12:30,19,94.33,94.47,94.26,94.46,18
20140301|2013-11-19 13:00,19,94.42,94.42,94.12,94.27,20
20140301|2013-11-19 13:30,19,94.32,94.32,94.28,94.32,153
20140301|2013-11-19 15:00,19,94.26,94.26,94.26,94.26,1
20140301|2013-11-20 01:30,20,94.58,94.58,94.45,94.45,6
20140301|2013-11-20 02:30,20,94.52,94.52,94.52,94.52,1
20140301|2013-11-20 03:00,20,94.43,94.43,94.43,94.43,1
20140301|2013-11-20 05:00,20,94.47,94.47,94.47,94.47,5
20140301|2013-11-20 07:00,20,94.35,94.35,94.21,94.21,5
20140301|2013-11-20 07:30,20,94.27,94.62,94.27,94.56,59
20140301|2013-11-20 08:00,20,94.57,94.73,94.41,94.42,77
20140301|2013-11-20 08:30,20,94.43,94.43,93.87,93.95,26
20140301|2013-11-20 09:00,20,93.81,93.93,93.61,93.93,82
20140301|2013-11-20 09:30,20,93.94,94.62,93.94,94.48,54
20140301|2013-11-20 10:00,20,94.49,94.49,94.37,94.39,26
20140301|2013-11-20 10:30,20,94.48,94.48,94.4,94.4,33
20140301|2013-11-20 11:00,20,94.39,94.52,94.39,94.5,10
20140301|2013-11-20 11:30,20,94.41,94.6,94.4,94.6,12
20140301|2013-11-20 12:00,20,94.39,94.39,94.24,94.32,12
20140301|2013-11-20 12:30,20,94.29,94.3,94.27,94.29,8
20140301|2013-11-20 13:00,20,94.15,94.26,93.99,94.25,147
20140301|2013-11-20 13:30,20,94.21,94.24,94.14,94.16,8
20140301|2013-11-20 14:00,20,94.08,94.08,94.08,94.08,2
20140301|2013-11-21 02:00,21,94.13,94.13,94.13,94.13,1
20140301|2013-11-21 05:00,21,94.29,94.29,94.29,94.29,4
20140301|2013-11-21 05:30,21,94.5,94.6,94.5,94.59,304
20140301|2013-11-21 06:00,21,94.49,94.49,94.49,94.49,1
20140301|2013-11-21 06:30,21,94.48,94.55,94.42,94.45,9
20140301|2013-11-21 07:00,21,94.5,94.53,94.42,94.42,9
20140301|2013-11-21 07:30,21,94.61,94.63,94.51,94.51,4
20140301|2013-11-21 08:00,21,94.62,94.99,94.57,94.9,46
20140301|2013-11-21 08:30,21,94.88,94.88,94.54,94.67,112
20140301|2013-11-21 09:00,21,94.67,94.89,94.67,94.89,4
20140301|2013-11-21 09:30,21,94.93,95.59,94.93,95.43,142
20140301|2013-11-21 10:00,21,95.55,95.55,95.4,95.4,26
20140301|2013-11-21 10:30,21,95.4,95.68,95.4,95.58,45
20140301|2013-11-21 11:00,21,95.55,95.83,95.55,95.76,19
20140301|2013-11-21 11:30,21,95.69,95.69,95.69,95.69,8
20140301|2013-11-21 12:00,21,95.62,95.62,95.54,95.54,94
20140301|2013-11-21 12:30,21,95.51,95.7,95.51,95.7,23
20140301|2013-11-21 13:00,21,95.66,95.85,95.64,95.79,42
20140301|2013-11-21 13:30,21,95.71,95.73,95.57,95.58,22
20140301|2013-11-21 14:00,21,95.58,95.61,95.58,95.61,25
20140301|2013-11-22 04:00,22,95.77,95.8,95.47,95.52,105
20140301|2013-11-22 04:30,22,95.62,95.62,95.62,95.62,3
20140301|2013-11-22 05:00,22,95.51,95.59,95.51,95.59,3
20140301|2013-11-22 06:00,22,95.53,95.57,95.5,95.5,15
20140301|2013-11-22 06:30,22,95.7,95.79,95.7,95.75,102
20140301|2013-11-22 07:00,22,95.81,95.84,95.79,95.79,13
20140301|2013-11-22 07:30,22,95.83,95.83,95.58,95.58,15
20140301|2013-11-22 08:00,22,95.7,95.9,95.4,95.4,148
20140301|2013-11-22 08:30,22,95.43,95.43,94.67,94.82,170
20140301|2013-11-22 09:00,22,94.81,94.98,94.54,94.69,141
20140301|2013-11-22 09:30,22,94.7,94.89,94.63,94.85,17
20140301|2013-11-22 10:00,22,94.89,95.24,94.89,95.24,209
20140301|2013-11-22 10:30,22,95.16,95.4,95.05,95.38,63
20140301|2013-11-22 11:00,22,95.4,95.47,95.26,95.29,53
20140301|2013-11-22 11:30,22,95.28,95.54,95.28,95.49,133
20140301|2013-11-22 12:00,22,95.46,95.5,95.38,95.4,5
20140301|2013-11-22 12:30,22,95.45,95.53,95.31,95.33,24
20140301|2013-11-22 13:00,22,95.4,95.42,95.15,95.27,53
20140301|2013-11-22 13:30,22,95.23,95.29,95.23,95.29,4
20140301|2013-11-22 14:00,22,95.28,95.32,95.26,95.26,5
20140301|2013-11-22 14:30,22,95.23,95.23,95.16,95.16,5
20140301|2013-11-22 15:30,22,95.25,95.25,95.25,95.25,5
20140301|2013-11-22 16:00,22,95.2,95.2,95.2,95.2,1
20140301|2013-11-24 17:00,25,94.04,94.15,94.04,94.15,3
20140301|2013-11-24 18:00,25,94.51,94.51,94.51,94.51,7
20140301|2013-11-24 20:30,25,94.47,94.47,94.47,94.47,2
20140301|2013-11-24 23:00,25,94.4,94.4,94.19,94.19,136
20140301|2013-11-25 00:00,25,93.95,93.95,93.95,93.95,2
20140301|2013-11-25 00:30,25,93.92,93.92,93.72,93.77,204
20140301|2013-11-25 01:00,25,93.79,93.83,93.77,93.83,4
20140301|2013-11-25 02:00,25,93.93,93.93,93.93,93.93,45
20140301|2013-11-25 02:30,25,93.99,94.12,93.99,94.1,58
20140301|2013-11-25 03:00,25,94.02,94.13,94.02,94.12,34
20140301|2013-11-25 03:30,25,94.3,94.3,94.11,94.11,6
20140301|2013-11-25 04:00,25,94.04,94.04,93.96,93.96,3
20140301|2013-11-25 04:30,25,93.88,93.88,93.88,93.88,10
20140301|2013-11-25 05:00,25,93.98,93.98,93.98,93.98,1
20140301|2013-11-25 06:00,25,93.94,93.94,93.94,93.94,10
20140301|2013-11-25 06:30,25,93.85,93.91,93.83,93.83,9
20140301|2013-11-25 07:00,25,94,94.09,94,94.09,40
20140301|2013-11-25 07:30,25,94.11,94.19,93.86,93.86,12
20140301|2013-11-25 08:00,25,93.69,94.32,93.58,94.16,57
20140301|2013-11-25 08:30,25,94.41,94.68,94.38,94.39,53
20140301|2013-11-25 09:00,25,94.47,94.47,94.31,94.31,10
20140301|2013-11-25 09:30,25,94.55,94.59,94.32,94.59,34
20140301|2013-11-25 10:00,25,94.55,94.62,94.4,94.4,8
20140301|2013-11-25 10:30,25,94.41,94.52,94.39,94.45,28
20140301|2013-11-25 11:00,25,94.41,94.41,94.33,94.33,2
20140301|2013-11-25 11:30,25,94.15,94.34,94.11,94.34,20
20140301|2013-11-25 12:00,25,94.35,94.62,94.35,94.59,9
20140301|2013-11-25 12:30,25,94.53,94.65,94.44,94.44,18
20140301|2013-11-25 13:00,25,94.56,94.98,94.56,94.6,239
20140301|2013-11-25 13:30,25,94.68,94.68,94.67,94.67,2
20140301|2013-11-25 14:00,25,94.65,94.65,94.65,94.65,15
20140301|2013-11-25 14:30,25,94.67,94.69,94.67,94.69,2
20140301|2013-11-25 20:00,26,94.88,94.88,94.88,94.88,1
20140301|2013-11-25 20:30,26,94.87,94.87,94.83,94.83,2
20140301|2013-11-26 00:30,26,95.01,95.01,95.01,95.01,1
20140301|2013-11-26 03:00,26,95.04,95.04,95.04,95.04,6
20140301|2013-11-26 03:30,26,95.1,95.11,95.1,95.11,2
20140301|2013-11-26 04:00,26,95.02,95.02,95.02,95.02,9
20140301|2013-11-26 05:00,26,94.74,94.74,94.74,94.74,2
20140301|2013-11-26 06:00,26,94.81,94.81,94.81,94.81,6
20140301|2013-11-26 07:00,26,94.85,94.86,94.85,94.86,2
20140301|2013-11-26 07:30,26,94.84,94.84,94.67,94.67,4
20140301|2013-11-26 08:00,26,94.53,94.68,94.46,94.64,32
20140301|2013-11-26 08:30,26,94.55,94.63,94.35,94.4,7
20140301|2013-11-26 09:00,26,94.42,94.69,94.42,94.69,13
20140301|2013-11-26 09:30,26,94.65,94.68,94.54,94.54,11
20140301|2013-11-26 10:00,26,94.51,94.57,94.4,94.57,7
20140301|2013-11-26 10:30,26,94.42,94.42,94.42,94.42,1
20140301|2013-11-26 11:00,26,94.22,94.27,94.22,94.25,3
20140301|2013-11-26 11:30,26,94.31,94.31,94.31,94.31,4
20140301|2013-11-26 12:00,26,94.44,94.44,94.34,94.34,21
20140301|2013-11-26 12:30,26,94.48,94.49,94.44,94.49,4
20140301|2013-11-26 13:00,26,94.43,94.43,94.17,94.17,15
20140301|2013-11-26 13:30,26,94.3,94.31,94.3,94.31,16
20140301|2013-11-26 14:30,26,94.38,94.38,94.38,94.38,2
20140301|2013-11-26 15:30,26,94.16,94.16,94,94.03,4
20140301|2013-11-26 16:00,26,94.01,94.01,94.01,94.01,2
20140301|2013-11-26 19:00,27,94,94.01,93.95,93.96,51
20140301|2013-11-27 04:30,27,93.8,93.8,93.8,93.8,1
20140301|2013-11-27 05:00,27,93.85,93.85,93.85,93.85,10
20140301|2013-11-27 06:00,27,93.82,93.86,93.81,93.83,10
20140301|2013-11-27 06:30,27,93.21,93.29,93.21,93.23,54
20140301|2013-11-27 07:00,27,93.18,93.27,93.18,93.26,3
20140301|2013-11-27 07:30,27,93.17,93.3,92.84,92.87,60
20140301|2013-11-27 08:00,27,92.89,93.03,92.89,92.95,66
20140301|2013-11-27 08:30,27,93.12,93.12,92.84,92.98,57
20140301|2013-11-27 09:00,27,92.98,92.98,92.63,92.85,21
20140301|2013-11-27 09:30,27,92.88,93.06,92.79,92.84,166
20140301|2013-11-27 10:00,27,92.65,92.76,92.65,92.76,2
20140301|2013-11-27 10:30,27,92.79,92.79,92.71,92.71,3
20140301|2013-11-27 11:00,27,92.7,92.79,92.53,92.63,229
20140301|2013-11-27 11:30,27,92.63,92.63,92.39,92.45,136
20140301|2013-11-27 12:00,27,92.44,92.57,92.44,92.54,20
20140301|2013-11-27 12:30,27,92.7,92.7,92.66,92.66,100
20140301|2013-11-27 13:00,27,92.64,92.87,92.64,92.81,27
20140301|2013-11-27 13:30,27,92.86,92.86,92.79,92.85,3
20140301|2013-11-27 14:00,27,92.87,92.87,92.87,92.87,50
20140301|2013-11-28 01:00,28,92.91,92.91,92.89,92.89,6
20140301|2013-11-28 01:30,28,92.83,92.83,92.76,92.76,4
20140301|2013-11-28 02:00,28,92.84,92.84,92.84,92.84,2
20140301|2013-11-28 05:00,28,92.76,92.77,92.69,92.76,9
20140301|2013-11-28 06:00,28,92.73,92.76,92.7,92.7,4
20140301|2013-11-28 07:30,28,92.77,92.77,92.77,92.77,1
20140301|2013-11-28 08:00,28,92.84,92.84,92.84,92.84,2
20140301|2013-11-28 08:30,28,92.81,92.83,92.81,92.83,3
20140301|2013-11-28 09:30,28,92.83,92.83,92.83,92.83,1
20140301|2013-11-28 10:00,28,92.74,92.74,92.7,92.7,6
20140301|2013-11-28 11:30,28,92.81,92.81,92.78,92.78,3
20140301|2013-11-28 21:00,29,92.94,92.94,92.94,92.94,1
20140301|2013-11-29 02:00,29,93.04,93.11,93.04,93.11,2
20140301|2013-11-29 07:00,29,93.27,93.33,93.27,93.29,3
20140301|2013-11-29 07:30,29,93.3,93.3,93.3,93.3,1
20140301|2013-11-29 08:00,29,93.36,93.37,93.32,93.32,5
20140301|2013-11-29 08:30,29,93.38,93.63,93.37,93.62,112
20140301|2013-11-29 09:00,29,93.67,94.32,93.67,94.15,59
20140301|2013-11-29 09:30,29,94.18,94.24,94.12,94.21,32
20140301|2013-11-29 10:00,29,94.2,94.21,94.1,94.1,14
20140301|2013-11-29 10:30,29,94.09,94.13,94.06,94.13,16
20140301|2013-11-29 11:30,29,93.92,93.92,93.87,93.87,11
20140301|2013-11-29 12:00,29,93.71,93.71,93.22,93.23,48
20140301|2013-11-29 12:30,29,93.25,93.52,93.25,93.33,5
20140301|2013-12-01 17:00,2,93.01,93.01,93.01,93.01,1
20140301|2013-12-02 01:00,2,93.75,93.75,93.75,93.75,1
20140301|2013-12-02 02:00,2,93.55,93.55,93.55,93.55,1
20140301|2013-12-02 02:30,2,93.67,93.67,93.63,93.63,5
20140301|2013-12-02 03:00,2,93.53,93.53,93.34,93.34,37
20140301|2013-12-02 03:30,2,93.36,93.36,93.32,93.32,4
20140301|2013-12-02 04:00,2,93.2,93.2,93.2,93.2,5
20140301|2013-12-02 04:30,2,93.13,93.13,93.13,93.13,5
20140301|2013-12-02 05:30,2,93.25,93.25,93.25,93.25,2
20140301|2013-12-02 06:00,2,93.25,93.25,93.25,93.25,1
20140301|2013-12-02 07:30,2,93.58,93.58,93.58,93.58,1
20140301|2013-12-02 08:00,2,93.49,93.91,93.49,93.68,44
20140301|2013-12-02 08:30,2,93.71,93.85,93.61,93.85,7
20140301|2013-12-02 09:00,2,93.95,94.17,93.86,93.96,12
20140301|2013-12-02 09:30,2,94.14,94.14,93.99,93.99,17
20140301|2013-12-02 10:00,2,94.11,94.11,93.73,93.83,6
20140301|2013-12-02 10:30,2,93.88,94.42,93.88,94.35,22
20140301|2013-12-02 11:00,2,94.26,94.38,94.17,94.33,20
20140301|2013-12-02 11:30,2,94.2,94.26,94.18,94.18,4
20140301|2013-12-02 12:00,2,94.15,94.28,94.09,94.28,4
20140301|2013-12-02 12:30,2,94.29,94.47,94.29,94.41,24
20140301|2013-12-02 13:00,2,94.37,94.37,94.15,94.28,146
20140301|2013-12-02 13:30,2,94.35,94.47,94.31,94.31,203
20140301|2013-12-02 14:00,2,94.32,94.33,94.31,94.31,7
20140301|2013-12-02 15:00,2,94.32,94.32,94.32,94.32,3
20140301|2013-12-02 15:30,2,94.32,94.32,94.32,94.32,5
20140301|2013-12-02 19:00,3,94.36,94.57,94.36,94.57,2
20140301|2013-12-02 21:30,3,94.46,94.46,94.46,94.46,1
20140301|2013-12-03 02:00,3,94.52,94.52,94.52,94.52,1
20140301|2013-12-03 04:00,3,94.37,94.37,94.37,94.37,1
20140301|2013-12-03 04:30,3,94.46,94.46,94.46,94.46,1
20140301|2013-12-03 05:00,3,94.56,94.56,94.56,94.56,1
20140301|2013-12-03 05:30,3,94.53,94.53,94.53,94.53,7
20140301|2013-12-03 06:00,3,94.58,94.6,94.54,94.54,13
20140301|2013-12-03 06:30,3,94.52,94.52,94.44,94.45,6
20140301|2013-12-03 07:00,3,94.49,94.49,94.49,94.49,1
20140301|2013-12-03 08:00,3,94.22,94.57,94.15,94.57,18
20140301|2013-12-03 08:30,3,94.62,95.44,94.56,95.32,437
20140301|2013-12-03 09:00,3,95.46,95.46,95.23,95.34,51
20140301|2013-12-03 09:30,3,95.58,96.25,95.58,96.07,191
20140301|2013-12-03 10:00,3,96.11,96.18,95.98,96.18,52
20140301|2013-12-03 10:30,3,96.18,96.18,96.03,96.05,23
20140301|2013-12-03 11:00,3,96.01,96.2,96,96.1,31
20140301|2013-12-03 11:30,3,96.04,96.11,96.04,96.11,4
20140301|2013-12-03 12:00,3,96.11,96.38,96.11,96.32,39
20140301|2013-12-03 12:30,3,96.33,96.37,96.22,96.22,44
20140301|2013-12-03 13:00,3,96.17,96.33,96.16,96.33,31
20140301|2013-12-03 13:30,3,96.34,96.34,96.25,96.27,61
20140301|2013-12-03 14:00,3,96.29,96.29,96.29,96.29,1
20140301|2013-12-03 16:00,3,96.91,97,96.85,97,120
20140301|2013-12-03 21:30,4,97.32,97.33,97.32,97.33,41
20140301|2013-12-03 22:00,4,97.32,97.32,97.32,97.32,10
20140301|2013-12-04 01:00,4,97.26,97.26,97.25,97.25,15
20140301|2013-12-04 02:00,4,97.23,97.32,97.23,97.27,49
20140301|2013-12-04 02:30,4,97.43,97.56,97.43,97.53,50
20140301|2013-12-04 03:00,4,97.56,97.56,97.34,97.34,86
20140301|2013-12-04 03:30,4,97.39,97.39,97.31,97.31,38
20140301|2013-12-04 05:00,4,97.34,97.34,97.29,97.29,14
20140301|2013-12-04 05:30,4,97.46,97.46,97.46,97.46,4
20140301|2013-12-04 06:00,4,97.37,97.37,97.29,97.32,27
20140301|2013-12-04 06:30,4,97.35,97.35,96.94,97.1,105
20140301|2013-12-04 07:00,4,97.14,97.23,97.02,97.23,64
20140301|2013-12-04 07:30,4,97.2,97.23,97.11,97.11,19
20140301|2013-12-04 08:00,4,97.12,97.34,97.01,97.11,106
20140301|2013-12-04 08:30,4,97.09,97.11,96.89,97.07,111
20140301|2013-12-04 09:00,4,97.09,97.32,97.02,97.21,40
20140301|2013-12-04 09:30,4,96.95,97.27,96.87,96.87,164
20140301|2013-12-04 10:00,4,96.93,96.93,96.64,96.83,94
20140301|2013-12-04 10:30,4,97.12,97.36,97.12,97.25,50
20140301|2013-12-04 11:00,4,97.35,97.65,97.35,97.57,102
20140301|2013-12-04 11:30,4,97.46,97.7,97.45,97.6,58
20140301|2013-12-04 12:00,4,97.62,97.65,97.55,97.57,27
20140301|2013-12-04 12:30,4,97.55,97.62,97.54,97.54,78
20140301|2013-12-04 13:00,4,97.49,97.61,97.41,97.59,6
20140301|2013-12-04 13:30,4,97.28,97.28,97.21,97.21,38
20140301|2013-12-04 14:00,4,97.34,97.34,97.34,97.34,1
20140301|2013-12-04 14:30,4,97.38,97.38,97.34,97.34,2
20140301|2013-12-04 20:00,5,97.63,97.63,97.63,97.63,1
20140301|2013-12-05 02:00,5,97.58,97.58,97.54,97.54,35
20140301|2013-12-05 02:30,5,97.53,97.61,97.53,97.61,5
20140301|2013-12-05 03:30,5,97.83,97.83,97.83,97.83,20
20140301|2013-12-05 04:00,5,97.67,97.67,97.67,97.67,30
20140301|2013-12-05 04:30,5,97.72,97.72,97.72,97.72,25
20140301|2013-12-05 05:00,5,97.82,97.82,97.79,97.82,22
20140301|2013-12-05 06:00,5,97.79,97.81,97.77,97.8,14
20140301|2013-12-05 06:30,5,97.56,97.59,97.54,97.59,23
20140301|2013-12-05 07:00,5,97.54,97.61,97.44,97.44,39
20140301|2013-12-05 07:30,5,97.52,97.82,97.52,97.81,21
20140301|2013-12-05 08:00,5,97.63,97.65,97.41,97.6,197
20140301|2013-12-05 08:30,5,97.68,97.81,97.68,97.69,33
20140301|2013-12-05 09:00,5,97.82,98,97.76,98,204
20140301|2013-12-05 09:30,5,97.94,98.05,97.86,98.04,60
20140301|2013-12-05 10:00,5,98.04,98.17,98.04,98.12,78
20140301|2013-12-05 10:30,5,98.02,98.02,97.91,97.91,8
20140301|2013-12-05 11:00,5,97.9,98.08,97.89,98.07,10
20140301|2013-12-05 11:30,5,98.07,98.15,98.07,98.14,20
20140301|2013-12-05 12:00,5,98.07,98.07,97.86,97.86,11
20140301|2013-12-05 12:30,5,97.9,97.95,97.88,97.94,42
20140301|2013-12-05 13:00,5,97.97,97.97,97.59,97.67,19
20140301|2013-12-05 13:30,5,97.68,97.68,97.68,97.68,1
20140301|2013-12-05 14:00,5,97.78,97.78,97.78,97.78,2
20140301|2013-12-05 14:30,5,97.75,97.75,97.64,97.68,23
20140301|2013-12-05 15:30,5,97.65,97.65,97.59,97.59,2
20140301|2013-12-05 16:00,5,97.62,97.68,97.62,97.68,4
20140301|2013-12-05 19:30,6,97.7,97.7,97.7,97.7,1
20140301|2013-12-05 20:00,6,97.71,97.71,97.71,97.71,20
20140301|2013-12-06 02:00,6,97.61,97.63,97.55,97.58,34
20140301|2013-12-06 03:00,6,97.55,97.55,97.55,97.55,5
20140301|2013-12-06 03:30,6,97.62,97.62,97.61,97.61,2
20140301|2013-12-06 04:00,6,97.56,97.66,97.56,97.66,15
20140301|2013-12-06 05:00,6,97.56,97.56,97.56,97.56,1
20140301|2013-12-06 06:00,6,97.57,97.61,97.56,97.6,21
20140301|2013-12-06 07:30,6,97.6,98.34,97.44,97.93,135
20140301|2013-12-06 08:00,6,98.05,98.17,97.45,97.45,64
20140301|2013-12-06 08:30,6,97.79,97.8,97.76,97.76,9
20140301|2013-12-06 09:00,6,97.65,97.91,97.62,97.91,11
20140301|2013-12-06 09:30,6,98.03,98.03,97.89,97.92,18
20140301|2013-12-06 10:00,6,97.84,97.84,97.84,97.84,1
20140301|2013-12-06 10:30,6,97.88,97.88,97.88,97.88,2
20140301|2013-12-06 11:00,6,97.79,97.79,97.79,97.79,1
20140301|2013-12-06 11:30,6,97.8,97.98,97.8,97.97,44
20140301|2013-12-06 12:00,6,97.85,97.85,97.79,97.8,12
20140301|2013-12-06 12:30,6,97.86,97.86,97.81,97.81,59
20140301|2013-12-06 13:00,6,97.89,97.97,97.72,97.96,222
20140301|2013-12-06 13:30,6,97.92,97.94,97.92,97.94,4
20140301|2013-12-06 14:30,6,97.9,97.9,97.9,97.9,15
20140301|2013-12-06 15:00,6,97.9,97.9,97.9,97.9,1
20140301|2013-12-08 20:00,9,98.13,98.13,98.13,98.13,2
20140301|2013-12-08 22:30,9,98.14,98.14,98.14,98.14,1
20140301|2013-12-09 02:00,9,98.08,98.08,98.06,98.06,16
20140301|2013-12-09 02:30,9,98.2,98.2,98.17,98.17,6
20140301|2013-12-09 03:00,9,98.22,98.22,98.21,98.21,2
20140301|2013-12-09 04:00,9,98.03,98.03,97.98,97.98,4
20140301|2013-12-09 05:00,9,98.06,98.09,98.03,98.09,11
20140301|2013-12-09 05:30,9,97.88,97.88,97.79,97.79,80
20140301|2013-12-09 06:00,9,97.84,97.84,97.84,97.84,1
20140301|2013-12-09 06:30,9,97.81,97.81,97.81,97.81,10
20140301|2013-12-09 07:30,9,97.94,97.97,97.92,97.94,25
20140301|2013-12-09 08:00,9,97.87,98.1,97.82,98.06,28
20140301|2013-12-09 08:30,9,97.95,97.95,97.56,97.66,113
20140301|2013-12-09 09:00,9,97.63,97.72,97.63,97.72,21
20140301|2013-12-09 09:30,9,97.83,97.86,97.81,97.86,45
20140301|2013-12-09 10:00,9,97.79,97.95,97.79,97.91,80
20140301|2013-12-09 10:30,9,97.91,97.97,97.91,97.93,41
20140301|2013-12-09 11:00,9,97.91,97.91,97.82,97.82,11
20140301|2013-12-09 11:30,9,97.91,97.91,97.9,97.9,2
20140301|2013-12-09 12:00,9,97.84,97.84,97.74,97.77,29
20140301|2013-12-09 12:30,9,97.74,97.78,97.74,97.77,15
20140301|2013-12-09 13:00,9,97.91,97.92,97.53,97.53,66
20140301|2013-12-09 13:30,9,97.67,97.73,97.62,97.73,14
20140301|2013-12-09 14:00,9,97.59,97.59,97.59,97.59,1
20140301|2013-12-09 14:30,9,97.46,97.46,97.45,97.45,2
20140301|2013-12-09 15:00,9,97.39,97.39,97.39,97.39,2
20140301|2013-12-09 15:30,9,97.32,97.32,97.32,97.32,1
20140301|2013-12-09 23:00,10,97.85,97.85,97.85,97.85,20
20140301|2013-12-10 00:00,10,97.89,97.89,97.89,97.89,1
20140301|2013-12-10 02:00,10,97.95,97.95,97.95,97.95,1
20140301|2013-12-10 02:30,10,97.95,98,97.95,98,32
20140301|2013-12-10 03:00,10,98.12,98.45,98.12,98.37,27
20140301|2013-12-10 03:30,10,98.49,98.74,98.49,98.74,86
20140301|2013-12-10 04:00,10,98.72,98.79,98.62,98.62,39
20140301|2013-12-10 05:00,10,98.69,98.69,98.6,98.62,19
20140301|2013-12-10 05:30,10,98.56,98.56,98.56,98.56,1
20140301|2013-12-10 06:00,10,98.64,98.64,98.64,98.64,1
20140301|2013-12-10 06:30,10,98.75,98.75,98.63,98.66,13
20140301|2013-12-10 07:00,10,98.67,98.68,98.36,98.36,84
20140301|2013-12-10 07:30,10,98.31,98.63,98.31,98.54,98
20140301|2013-12-10 08:00,10,98.65,98.75,98.59,98.69,14
20140301|2013-12-10 08:30,10,98.59,98.61,98.4,98.41,6
20140301|2013-12-10 09:00,10,98.53,98.53,98.4,98.4,22
20140301|2013-12-10 09:30,10,98.25,98.25,97.96,97.96,148
20140301|2013-12-10 10:00,10,97.95,98.05,97.95,97.95,15
20140301|2013-12-10 10:30,10,98.15,98.2,98.09,98.12,15
20140301|2013-12-10 11:00,10,98.24,98.54,98.24,98.45,100
20140301|2013-12-10 11:30,10,98.44,98.56,98.38,98.41,40
20140301|2013-12-10 12:00,10,98.5,98.52,98.38,98.38,68
20140301|2013-12-10 12:30,10,98.41,98.45,98.41,98.45,29
20140301|2013-12-10 13:00,10,98.48,98.61,98.47,98.61,25
20140301|2013-12-10 13:30,10,98.57,98.57,98.56,98.56,2
20140301|2013-12-10 14:30,10,98.52,98.52,98.47,98.47,4
20140301|2013-12-10 15:00,10,98.51,98.51,98.51,98.51,1
20140301|2013-12-10 15:30,10,98.53,98.63,98.53,98.59,6
20140301|2013-12-10 19:30,11,98.56,98.57,98.56,98.57,2
20140301|2013-12-11 00:30,11,98.54,98.54,98.53,98.53,3
20140301|2013-12-11 01:30,11,98.53,98.53,98.52,98.52,12
20140301|2013-12-11 02:00,11,98.52,98.56,98.51,98.53,30
20140301|2013-12-11 02:30,11,98.55,98.61,98.55,98.56,70
20140301|2013-12-11 03:30,11,98.54,98.63,98.54,98.63,29
20140301|2013-12-11 05:00,11,98.59,98.63,98.52,98.52,16
20140301|2013-12-11 05:30,11,98.62,98.62,98.48,98.48,5
20140301|2013-12-11 06:00,11,98.44,98.51,98.41,98.49,6
20140301|2013-12-11 07:00,11,98.37,98.37,98.34,98.34,4
20140301|2013-12-11 07:30,11,98.29,98.36,98.19,98.36,56
20140301|2013-12-11 08:00,11,98.49,98.51,98.17,98.19,89
20140301|2013-12-11 08:30,11,98.08,98.15,98,98.08,104
20140301|2013-12-11 09:00,11,98.13,98.14,97.79,97.79,96
20140301|2013-12-11 09:30,11,98.13,98.34,98.01,98.03,121
20140301|2013-12-11 10:00,11,98.08,98.08,97.87,97.87,38
20140301|2013-12-11 10:30,11,97.8,97.86,97.66,97.76,26
20140301|2013-12-11 11:00,11,97.83,97.86,97.71,97.72,10
20140301|2013-12-11 11:30,11,97.74,97.84,97.73,97.82,54
20140301|2013-12-11 12:00,11,97.74,97.75,97.55,97.55,34
20140301|2013-12-11 12:30,11,97.57,97.57,97.4,97.4,47
20140301|2013-12-11 13:00,11,97.48,97.7,97.47,97.7,86
20140301|2013-12-11 13:30,11,97.75,97.8,97.72,97.79,13
20140301|2013-12-11 14:00,11,97.76,97.76,97.67,97.67,11
20140301|2013-12-11 14:30,11,97.69,97.69,97.62,97.62,8
20140301|2013-12-12 01:30,12,97.67,97.67,97.67,97.67,14
20140301|2013-12-12 02:00,12,97.77,97.78,97.77,97.78,21
20140301|2013-12-12 02:30,12,97.8,97.8,97.68,97.75,22
20140301|2013-12-12 03:00,12,97.64,97.65,97.62,97.64,20
20140301|2013-12-12 03:30,12,97.6,97.6,97.6,97.6,1
20140301|2013-12-12 04:00,12,97.67,97.67,97.67,97.67,1
20140301|2013-12-12 05:00,12,97.91,97.91,97.9,97.91,7
20140301|2013-12-12 05:30,12,97.94,98.06,97.92,98.06,31
20140301|2013-12-12 07:00,12,97.88,97.88,97.88,97.88,1
20140301|2013-12-12 07:30,12,98.06,98.06,97.99,97.99,42
20140301|2013-12-12 08:00,12,98.16,98.32,98.05,98.05,133
20140301|2013-12-12 08:30,12,98.05,98.1,97.7,97.85,69
20140301|2013-12-12 09:00,12,97.92,97.95,97.8,97.95,32
20140301|2013-12-12 09:30,12,98.01,98.01,97.9,97.91,61
20140301|2013-12-12 10:00,12,98.03,98.05,97.86,97.86,6
20140301|2013-12-12 10:30,12,97.85,97.86,97.76,97.76,5
20140301|2013-12-12 11:00,12,97.69,97.81,97.69,97.81,52
20140301|2013-12-12 11:30,12,97.8,97.85,97.8,97.85,31
20140301|2013-12-12 12:00,12,97.84,97.84,97.83,97.83,2
20140301|2013-12-12 13:00,12,97.88,97.94,97.74,97.74,30
20140301|2013-12-12 13:30,12,97.71,97.76,97.6,97.7,69
20140301|2013-12-12 14:30,12,97.61,97.65,97.61,97.65,31
20140301|2013-12-12 15:00,12,97.65,97.65,97.6,97.6,56
20140301|2013-12-12 23:30,13,97.61,97.61,97.56,97.56,12
20140301|2013-12-13 00:00,13,97.63,97.63,97.63,97.63,1
20140301|2013-12-13 00:30,13,97.67,97.67,97.67,97.67,4
20140301|2013-12-13 02:00,13,97.69,97.73,97.69,97.73,12
20140301|2013-12-13 02:30,13,97.72,97.81,97.72,97.81,46
20140301|2013-12-13 03:00,13,97.66,97.66,97.51,97.51,26
20140301|2013-12-13 03:30,13,97.52,97.52,97.46,97.46,16
20140301|2013-12-13 04:00,13,97.3,97.32,97.25,97.32,23
20140301|2013-12-13 04:30,13,97.41,97.48,97.41,97.48,9
20140301|2013-12-13 05:00,13,97.39,97.39,97.39,97.39,10
20140301|2013-12-13 06:00,13,97.38,97.38,97.36,97.37,9
20140301|2013-12-13 06:30,13,97.32,97.34,97.32,97.34,6
20140301|2013-12-13 07:00,13,97.27,97.27,97.27,97.27,3
20140301|2013-12-13 07:30,13,97.26,97.26,96.97,96.97,57
20140301|2013-12-13 08:00,13,96.92,97.05,96.78,96.97,28
20140301|2013-12-13 08:30,13,97,97,96.8,97,10
20140301|2013-12-13 09:00,13,96.95,96.98,96.95,96.98,11
20140301|2013-12-13 09:30,13,96.78,96.78,96.57,96.57,27
20140301|2013-12-13 10:00,13,96.71,96.71,96.56,96.57,23
20140301|2013-12-13 10:30,13,96.68,96.73,96.68,96.68,5
20140301|2013-12-13 11:00,13,96.67,96.78,96.62,96.78,7
20140301|2013-12-13 11:30,13,97.01,97.18,97.01,97.18,9
20140301|2013-12-13 12:00,13,97.14,97.17,97.14,97.17,6
20140301|2013-12-13 12:30,13,97.08,97.13,96.72,96.72,111
20140301|2013-12-13 13:00,13,96.73,96.98,96.73,96.87,61
20140301|2013-12-13 13:30,13,96.86,96.9,96.85,96.85,75
20140301|2013-12-13 14:00,13,96.81,96.84,96.78,96.78,37
20140301|2013-12-13 14:30,13,96.77,96.79,96.77,96.79,14
20140301|2013-12-15 17:00,16,97.13,97.13,97.13,97.13,1
20140301|2013-12-15 19:30,16,96.95,96.95,96.95,96.95,3
20140301|2013-12-15 23:30,16,96.7,96.71,96.7,96.71,10
20140301|2013-12-16 01:30,16,96.65,96.65,96.65,96.65,1
20140301|2013-12-16 02:00,16,96.62,96.78,96.62,96.78,53
20140301|2013-12-16 02:30,16,96.76,96.98,96.76,96.98,6
20140301|2013-12-16 03:00,16,97.08,97.1,97.02,97.06,59
20140301|2013-12-16 03:30,16,97.12,97.21,97.12,97.21,20
20140301|2013-12-16 04:00,16,97.34,97.39,97.34,97.39,32
20140301|2013-12-16 04:30,16,97.34,97.34,97.34,97.34,3
20140301|2013-12-16 05:00,16,97.42,97.42,97.39,97.41,15
20140301|2013-12-16 06:00,16,97.45,97.49,97.37,97.49,25
20140301|2013-12-16 06:30,16,97.48,97.66,97.45,97.61,48
20140301|2013-12-16 07:00,16,97.78,97.84,97.65,97.65,31
20140301|2013-12-16 07:30,16,97.62,97.62,97.14,97.32,67
20140301|2013-12-16 08:00,16,97.24,97.55,97.19,97.54,47
20140301|2013-12-16 08:30,16,97.53,97.63,97.53,97.57,47
20140301|2013-12-16 09:00,16,97.55,97.58,97.44,97.57,13
20140301|2013-12-16 09:30,16,97.67,97.85,97.56,97.57,97
20140301|2013-12-16 10:00,16,97.57,97.9,97.57,97.87,38
20140301|2013-12-16 10:30,16,97.76,97.78,97.69,97.78,8
20140301|2013-12-16 11:00,16,97.74,97.74,97.68,97.68,5
20140301|2013-12-16 11:30,16,97.7,97.76,97.67,97.72,29
20140301|2013-12-16 12:00,16,97.83,97.83,97.82,97.82,3
20140301|2013-12-16 12:30,16,97.87,97.87,97.81,97.82,14
20140301|2013-12-16 13:00,16,97.77,97.8,97.71,97.71,38
20140301|2013-12-16 13:30,16,97.69,97.72,97.65,97.66,32
20140301|2013-12-16 14:00,16,97.67,97.67,97.64,97.67,14
20140301|2013-12-16 14:30,16,97.62,97.62,97.54,97.54,7
20140301|2013-12-16 15:00,16,97.49,97.49,97.49,97.49,1
20140301|2013-12-16 15:30,16,97.48,97.48,97.48,97.48,1
20140301|2013-12-16 23:00,17,97.58,97.58,97.58,97.58,1
20140301|2013-12-17 01:30,17,97.54,97.59,97.54,97.59,42
20140301|2013-12-17 02:00,17,97.5,97.5,97.29,97.29,39
20140301|2013-12-17 03:30,17,97.48,97.48,97.48,97.48,1
20140301|2013-12-17 04:00,17,97.44,97.45,97.33,97.33,29
20140301|2013-12-17 04:30,17,97.54,97.54,97.54,97.54,1
20140301|2013-12-17 05:00,17,97.47,97.47,97.47,97.47,2
20140301|2013-12-17 06:30,17,97.37,97.37,97.35,97.35,5
20140301|2013-12-17 07:00,17,97.34,97.34,97.31,97.34,4
20140301|2013-12-17 07:30,17,97.5,97.89,97.5,97.78,59
20140301|2013-12-17 08:00,17,97.72,97.96,97.69,97.72,86
20140301|2013-12-17 08:30,17,97.73,98,97.67,97.96,45
20140301|2013-12-17 09:00,17,97.99,98.01,97.73,97.74,23
20140301|2013-12-17 09:30,17,97.75,97.93,97.75,97.82,37
20140301|2013-12-17 10:00,17,97.76,97.77,97.49,97.51,20
20140301|2013-12-17 10:30,17,97.59,97.64,97.45,97.48,31
20140301|2013-12-17 11:00,17,97.56,97.62,97.56,97.61,6
20140301|2013-12-17 11:30,17,97.6,97.64,97.51,97.51,25
20140301|2013-12-17 12:00,17,97.53,97.53,97.22,97.28,59
20140301|2013-12-17 12:30,17,97.29,97.44,97.29,97.44,41
20140301|2013-12-17 13:00,17,97.46,97.48,97.27,97.36,68
20140301|2013-12-17 13:30,17,97.34,97.37,97.29,97.32,39
20140301|2013-12-17 14:00,17,97.25,97.25,97.18,97.2,16
20140301|2013-12-17 14:30,17,97.23,97.26,97.23,97.24,9
20140301|2013-12-18 02:00,18,97.61,97.62,97.61,97.62,10
20140301|2013-12-18 02:30,18,97.65,97.66,97.4,97.42,57
20140301|2013-12-18 03:00,18,97.35,97.38,97.27,97.29,24
20140301|2013-12-18 03:30,18,97.25,97.28,97.18,97.18,23
20140301|2013-12-18 04:00,18,97.27,97.39,97.27,97.37,13
20140301|2013-12-18 04:30,18,97.36,97.36,97.36,97.36,1
20140301|2013-12-18 05:00,18,97.4,97.4,97.4,97.4,1
20140301|2013-12-18 07:30,18,97.52,97.52,97.45,97.5,24
20140301|2013-12-18 08:00,18,97.54,97.72,97.54,97.7,58
20140301|2013-12-18 08:30,18,97.79,98.02,97.79,97.83,152
20140301|2013-12-18 09:00,18,97.86,98.02,97.81,98.02,76
20140301|2013-12-18 09:30,18,98.01,98.02,97.63,97.83,151
20140301|2013-12-18 10:00,18,97.85,97.85,97.37,97.45,386
20140301|2013-12-18 10:30,18,97.51,97.57,97.43,97.43,60
20140301|2013-12-18 11:00,18,97.41,97.52,97.4,97.52,61
20140301|2013-12-18 11:30,18,97.58,97.88,97.58,97.88,80
20140301|2013-12-18 12:00,18,97.8,97.86,97.76,97.83,42
20140301|2013-12-18 12:30,18,97.84,97.87,97.77,97.86,78
20140301|2013-12-18 13:00,18,97.87,97.97,97.43,97.93,277
20140301|2013-12-18 13:30,18,97.9,98.07,97.9,97.94,114
20140301|2013-12-18 14:00,18,97.9,97.93,97.81,97.82,14
20140301|2013-12-18 14:30,18,97.74,97.76,97.71,97.71,6
20140301|2013-12-19 01:00,19,97.93,97.93,97.93,97.93,1
20140301|2013-12-19 01:30,19,97.94,97.94,97.94,97.94,1
20140301|2013-12-19 02:00,19,97.89,97.9,97.78,97.78,4
20140301|2013-12-19 02:30,19,97.97,97.97,97.96,97.96,10
20140301|2013-12-19 04:00,19,97.96,97.96,97.96,97.96,1
20140301|2013-12-19 04:30,19,97.95,97.95,97.95,97.95,5
20140301|2013-12-19 06:00,19,97.9,97.92,97.9,97.92,14
20140301|2013-12-19 06:30,19,97.92,98.07,97.91,98.06,83
20140301|2013-12-19 07:30,19,97.96,97.96,97.84,97.89,8
20140301|2013-12-19 08:00,19,97.88,98.35,97.73,98.34,201
20140301|2013-12-19 08:30,19,98.35,98.55,98.33,98.35,234
20140301|2013-12-19 09:00,19,98.39,98.4,98.3,98.39,84
20140301|2013-12-19 09:30,19,98.34,98.41,98.33,98.38,24
20140301|2013-12-19 10:00,19,98.41,98.78,98.41,98.76,118
20140301|2013-12-19 10:30,19,98.76,98.82,98.69,98.72,117
20140301|2013-12-19 11:00,19,98.75,98.84,98.71,98.75,25
20140301|2013-12-19 11:30,19,98.84,99.14,98.84,99.12,139
20140301|2013-12-19 12:00,19,99.14,99.27,99.08,99.18,117
20140301|2013-12-19 12:30,19,99.16,99.16,98.96,98.99,29
20140301|2013-12-19 13:00,19,98.98,99.16,98.81,98.97,185
20140301|2013-12-19 13:30,19,98.93,98.93,98.68,98.72,125
20140301|2013-12-19 14:00,19,98.75,98.75,98.75,98.75,2
20140301|2013-12-19 14:30,19,98.64,98.65,98.63,98.63,6
20140301|2013-12-19 15:00,19,98.59,98.62,98.51,98.51,67
20140301|2013-12-19 16:00,19,98.64,98.64,98.64,98.64,12
20140301|2013-12-20 01:30,20,98.71,98.71,98.71,98.71,2
20140301|2013-12-20 02:00,20,98.7,98.7,98.7,98.7,1
20140301|2013-12-20 02:30,20,98.71,98.71,98.71,98.71,1
20140301|2013-12-20 03:30,20,98.63,98.68,98.63,98.68,26
20140301|2013-12-20 04:00,20,98.6,98.63,98.6,98.63,4
20140301|2013-12-20 05:00,20,98.7,98.7,98.59,98.6,20
20140301|2013-12-20 05:30,20,98.72,98.74,98.65,98.65,3
20140301|2013-12-20 06:00,20,98.69,98.74,98.69,98.74,7
20140301|2013-12-20 06:30,20,98.74,98.74,98.62,98.63,16
20140301|2013-12-20 07:00,20,98.66,98.66,98.66,98.66,4
20140301|2013-12-20 07:30,20,98.69,98.92,98.65,98.83,33
20140301|2013-12-20 08:00,20,98.93,99.01,98.82,98.89,58
20140301|2013-12-20 08:30,20,98.89,98.89,98.61,98.62,45
20140301|2013-12-20 09:00,20,98.62,98.78,98.47,98.67,33
20140301|2013-12-20 09:30,20,98.71,98.98,98.69,98.97,102
20140301|2013-12-20 10:00,20,98.95,98.99,98.82,98.98,29
20140301|2013-12-20 10:30,20,98.92,98.92,98.79,98.83,24
20140301|2013-12-20 11:00,20,98.86,99.11,98.84,99.11,40
20140301|2013-12-20 11:30,20,99.16,99.27,99.13,99.27,24
20140301|2013-12-20 12:00,20,99.22,99.31,99.13,99.19,46
20140301|2013-12-20 12:30,20,99.2,99.2,99.09,99.1,25
20140301|2013-12-20 13:00,20,99.06,99.27,98.98,99.27,68
20140301|2013-12-20 13:30,20,99.15,99.15,99.06,99.06,8
20140301|2013-12-20 14:00,20,99.09,99.09,99.09,99.09,4
20140301|2013-12-20 14:30,20,99.04,99.11,99.04,99.11,52
20140301|2013-12-22 19:00,23,99.23,99.23,99.23,99.23,1
20140301|2013-12-22 20:00,23,99.21,99.21,99.21,99.21,1
20140301|2013-12-22 21:00,23,99.17,99.17,99.17,99.17,5
20140301|2013-12-23 02:00,23,98.97,98.97,98.91,98.91,6
20140301|2013-12-23 02:30,23,98.86,98.86,98.85,98.86,17
20140301|2013-12-23 03:00,23,98.87,98.88,98.87,98.88,2
20140301|2013-12-23 03:30,23,98.92,98.92,98.92,98.92,4
20140301|2013-12-23 04:00,23,98.82,98.82,98.82,98.82,1
20140301|2013-12-23 04:30,23,98.94,98.94,98.94,98.94,1
20140301|2013-12-23 05:00,23,98.85,98.89,98.85,98.87,11
20140301|2013-12-23 06:00,23,98.86,98.99,98.86,98.99,4
20140301|2013-12-23 06:30,23,98.99,98.99,98.92,98.92,2
20140301|2013-12-23 07:30,23,99.14,99.14,99.06,99.1,12
20140301|2013-12-23 08:00,23,99.19,99.19,98.89,98.92,78
20140301|2013-12-23 08:30,23,98.88,98.97,98.86,98.9,31
20140301|2013-12-23 09:00,23,98.91,98.91,98.7,98.7,26
20140301|2013-12-23 09:30,23,98.69,98.83,98.65,98.83,164
20140301|2013-12-23 10:00,23,98.91,99.04,98.9,98.91,76
20140301|2013-12-23 10:30,23,98.91,98.93,98.88,98.93,3
20140301|2013-12-23 11:00,23,98.88,98.95,98.88,98.94,9
20140301|2013-12-23 11:30,23,99.06,99.13,99.05,99.06,28
20140301|2013-12-23 12:00,23,99.02,99.11,99.01,99.11,13
20140301|2013-12-23 12:30,23,98.97,98.99,98.86,98.89,33
20140301|2013-12-23 13:00,23,98.86,98.91,98.7,98.91,88
20140301|2013-12-23 13:30,23,98.85,98.85,98.67,98.67,92
20140301|2013-12-23 14:00,23,98.75,98.75,98.71,98.75,6
20140301|2013-12-23 14:30,23,98.75,98.78,98.75,98.78,29
20140301|2013-12-23 15:00,23,98.71,98.71,98.71,98.71,1
20140301|2013-12-23 15:30,23,98.75,98.75,98.75,98.75,1
20140301|2013-12-23 22:00,24,98.73,98.73,98.73,98.73,1
20140301|2013-12-24 02:00,24,98.77,98.77,98.74,98.74,12
20140301|2013-12-24 02:30,24,98.87,98.87,98.87,98.87,11
20140301|2013-12-24 03:00,24,98.87,98.87,98.87,98.87,1
20140301|2013-12-24 04:00,24,98.92,98.92,98.92,98.92,2
20140301|2013-12-24 04:30,24,98.98,99.14,98.98,99.08,58
20140301|2013-12-24 05:00,24,99.16,99.19,99.15,99.19,3
20140301|2013-12-24 05:30,24,99.19,99.25,99.19,99.2,103
20140301|2013-12-24 06:00,24,99.19,99.2,99.12,99.12,30
20140301|2013-12-24 06:30,24,99.1,99.12,99.07,99.08,39
20140301|2013-12-24 07:00,24,99.08,99.1,99.08,99.1,20
20140301|2013-12-24 07:30,24,99.15,99.15,99.12,99.12,21
20140301|2013-12-24 08:00,24,99.14,99.14,99.07,99.07,3
20140301|2013-12-24 08:30,24,99.14,99.31,99.14,99.25,15
20140301|2013-12-24 09:00,24,99.18,99.18,99.18,99.18,1
20140301|2013-12-24 09:30,24,99.23,99.26,99.22,99.26,17
20140301|2013-12-24 10:00,24,99.24,99.25,99.24,99.25,2
20140301|2013-12-24 11:00,24,99.32,99.32,99.28,99.28,7
20140301|2013-12-24 11:30,24,99.29,99.37,99.28,99.36,29
20140301|2013-12-24 12:00,24,99.32,99.32,99.24,99.31,28
20140301|2013-12-24 12:30,24,99.3,99.34,99.3,99.34,34
20140301|2013-12-25 19:30,26,99.69,99.69,99.69,99.69,1
20140301|2013-12-25 22:00,26,99.5,99.5,99.5,99.5,20
20140301|2013-12-26 00:30,26,99.49,99.49,99.49,99.49,5
20140301|2013-12-26 01:00,26,99.48,99.48,99.48,99.48,4
20140301|2013-12-26 02:00,26,99.48,99.53,99.4,99.4,15
20140301|2013-12-26 02:30,26,99.31,99.32,99.3,99.32,22
20140301|2013-12-26 03:00,26,99.33,99.52,99.33,99.5,64
20140301|2013-12-26 03:30,26,99.36,99.36,99.36,99.36,2
20140301|2013-12-26 04:00,26,99.37,99.37,99.3,99.3,7
20140301|2013-12-26 05:00,26,99.33,99.33,99.26,99.26,8
20140301|2013-12-26 05:30,26,99.3,99.3,99.3,99.3,1
20140301|2013-12-26 07:00,26,99.26,99.26,99.17,99.17,9
20140301|2013-12-26 07:30,26,99.25,99.43,99.25,99.4,19
20140301|2013-12-26 08:00,26,99.55,99.57,99.43,99.53,7
20140301|2013-12-26 08:30,26,99.51,99.55,99.42,99.46,25
20140301|2013-12-26 09:00,26,99.43,99.55,99.43,99.49,36
20140301|2013-12-26 09:30,26,99.34,99.42,99.32,99.35,31
20140301|2013-12-26 10:00,26,99.57,99.62,99.57,99.59,8
20140301|2013-12-26 10:30,26,99.62,99.62,99.57,99.57,12
20140301|2013-12-26 11:00,26,99.57,99.62,99.57,99.62,10
20140301|2013-12-26 11:30,26,99.69,99.7,99.69,99.7,11
20140301|2013-12-26 12:00,26,99.67,99.75,99.67,99.75,5
20140301|2013-12-26 12:30,26,99.74,99.74,99.58,99.61,23
20140301|2013-12-26 13:00,26,99.6,99.6,99.5,99.55,17
20140301|2013-12-26 13:30,26,99.63,99.63,99.56,99.58,7
20140301|2013-12-26 14:00,26,99.6,99.67,99.6,99.67,6
20140301|2013-12-26 14:30,26,99.62,99.73,99.62,99.73,8
20140301|2013-12-27 00:00,27,99.7,99.7,99.7,99.7,9
20140301|2013-12-27 00:30,27,99.63,99.65,99.62,99.62,18
20140301|2013-12-27 01:00,27,99.54,99.55,99.51,99.54,32
20140301|2013-12-27 01:30,27,99.63,99.65,99.63,99.65,15
20140301|2013-12-27 02:00,27,99.65,99.66,99.65,99.66,10
20140301|2013-12-27 02:30,27,99.73,99.73,99.73,99.73,5
20140301|2013-12-27 03:00,27,99.56,99.56,99.54,99.54,31
20140301|2013-12-27 03:30,27,99.65,99.65,99.65,99.65,2
20140301|2013-12-27 04:30,27,99.63,99.63,99.61,99.61,2
20140301|2013-12-27 05:00,27,99.6,99.65,99.6,99.63,30
20140301|2013-12-27 05:30,27,99.63,99.75,99.62,99.68,86
20140301|2013-12-27 06:00,27,99.71,99.8,99.71,99.79,15
20140301|2013-12-27 07:30,27,99.78,99.88,99.78,99.87,53
20140301|2013-12-27 08:00,27,99.9,100.4,99.9,100.2,107
20140301|2013-12-27 08:30,27,100.24,100.25,100.1,100.13,30
20140301|2013-12-27 09:00,27,100.21,100.27,100.14,100.25,45
20140301|2013-12-27 09:30,27,100.24,100.55,100.22,100.47,237
20140301|2013-12-27 10:00,27,100.47,100.72,100.47,100.66,175
20140301|2013-12-27 10:30,27,100.67,100.67,100.3,100.35,72
20140301|2013-12-27 11:00,27,100.45,100.45,100.45,100.45,2
20140301|2013-12-27 11:30,27,100.69,100.79,100.65,100.74,122
20140301|2013-12-27 12:00,27,100.66,100.66,100.56,100.56,109
20140301|2013-12-27 12:30,27,100.6,100.61,100.51,100.58,33
20140301|2013-12-27 13:00,27,100.6,100.62,100.31,100.38,38
20140301|2013-12-27 13:30,27,100.35,100.39,100.31,100.39,57
20140301|2013-12-27 14:00,27,100.29,100.32,100.29,100.29,53
20140301|2013-12-27 14:30,27,100.25,100.27,100.22,100.27,14
20140301|2013-12-27 15:00,27,100.24,100.24,100.24,100.24,1
20140301|2013-12-29 19:00,30,100.38,100.38,100.38,100.38,1
20140301|2013-12-29 19:30,30,100.39,100.39,100.39,100.39,1
20140301|2013-12-29 20:00,30,100.37,100.37,100.37,100.37,1
20140301|2013-12-30 01:30,30,100.4,100.4,100.4,100.4,6
20140301|2013-12-30 02:00,30,100.37,100.44,100.33,100.35,45
20140301|2013-12-30 02:30,30,100.38,100.4,100.38,100.38,31
20140301|2013-12-30 03:00,30,100.38,100.41,100.38,100.39,23
20140301|2013-12-30 03:30,30,100.38,100.39,100.32,100.32,52
20140301|2013-12-30 04:00,30,100.33,100.36,100.32,100.33,33
20140301|2013-12-30 04:30,30,100.35,100.48,100.35,100.48,15
20140301|2013-12-30 05:00,30,100.46,100.46,100.32,100.38,21
20140301|2013-12-30 05:30,30,100.31,100.33,100.31,100.33,2
20140301|2013-12-30 06:00,30,100.34,100.37,100,100,148
20140301|2013-12-30 06:30,30,99.96,99.96,99.86,99.86,21
20140301|2013-12-30 07:00,30,99.91,99.91,99.72,99.89,144
20140301|2013-12-30 07:30,30,99.88,100.01,99.8,99.99,36
20140301|2013-12-30 08:00,30,99.89,100.12,99.86,100.03,79
20140301|2013-12-30 08:30,30,100.06,100.19,99.99,100.01,55
20140301|2013-12-30 09:00,30,100,100,99.8,99.82,72
20140301|2013-12-30 09:30,30,99.96,99.97,99.89,99.93,15
20140301|2013-12-30 10:00,30,99.96,100.02,99.69,99.74,60
20140301|2013-12-30 10:30,30,99.75,99.81,99.62,99.63,25
20140301|2013-12-30 11:00,30,99.7,99.7,99.32,99.39,169
20140301|2013-12-30 11:30,30,99.36,99.45,99.34,99.45,34
20140301|2013-12-30 12:00,30,99.41,99.46,99.4,99.41,75
20140301|2013-12-30 12:30,30,99.48,99.48,99.44,99.46,3
20140301|2013-12-30 13:00,30,99.37,99.47,99.25,99.41,58
20140301|2013-12-30 13:30,30,99.38,99.4,99.38,99.4,5
20140301|2013-12-30 14:30,30,99.32,99.43,99.32,99.43,12
20140301|2013-12-30 15:00,30,99.33,99.33,99.33,99.33,1
20140301|2013-12-30 15:30,30,99.36,99.36,99.36,99.36,1
20140301|2013-12-30 21:30,31,99.47,99.47,99.46,99.46,2
20140301|2013-12-31 01:00,31,99.33,99.33,99.33,99.33,1
20140301|2013-12-31 01:30,31,99.21,99.21,99.21,99.21,2
20140301|2013-12-31 02:00,31,99.22,99.22,99.22,99.22,1
20140301|2013-12-31 03:00,31,99.24,99.24,99,99.06,31
20140301|2013-12-31 03:30,31,99,99.07,99,99,46
20140301|2013-12-31 04:00,31,99.04,99.11,98.95,98.95,90
20140301|2013-12-31 04:30,31,98.98,99.01,98.95,98.95,22
20140301|2013-12-31 05:00,31,99.08,99.1,99.08,99.08,13
20140301|2013-12-31 05:30,31,99.08,99.09,99.07,99.09,16
20140301|2013-12-31 06:00,31,98.95,98.96,98.83,98.86,89
20140301|2013-12-31 06:30,31,98.84,98.85,98.84,98.85,11
20140301|2013-12-31 07:00,31,98.86,98.86,98.66,98.66,29
20140301|2013-12-31 07:30,31,98.63,98.63,98.48,98.63,76
20140301|2013-12-31 08:00,31,98.53,98.7,98.33,98.7,155
20140301|2013-12-31 08:30,31,98.65,98.67,98.51,98.54,56
20140301|2013-12-31 09:00,31,98.63,98.82,98.63,98.79,32
20140301|2013-12-31 09:30,31,98.94,98.94,98.55,98.66,546
20140301|2013-12-31 10:00,31,98.67,98.76,98.58,98.58,37
20140301|2013-12-31 10:30,31,98.6,98.65,98.59,98.61,10
20140301|2013-12-31 11:00,31,98.68,98.71,98.54,98.68,37
20140301|2013-12-31 11:30,31,98.64,98.79,98.64,98.73,5
20140301|2013-12-31 12:00,31,98.69,98.82,98.65,98.79,14
20140301|2013-12-31 12:30,31,98.77,98.77,98.72,98.72,3
20140301|2013-12-31 13:00,31,98.6,98.7,98.32,98.62,275
20140301|2013-12-31 13:30,31,98.58,98.7,98.57,98.65,18
20140301|2014-01-01 22:30,2,98.8,98.8,98.8,98.8,1
20140301|2014-01-02 01:00,2,98.92,99.01,98.92,99.01,25
20140301|2014-01-02 01:30,2,99.01,99.05,99.01,99.05,13
20140301|2014-01-02 02:00,2,99.03,99.04,99,99,17
20140301|2014-01-02 02:30,2,98.97,98.97,98.92,98.92,5
20140301|2014-01-02 03:00,2,98.99,99.06,98.87,98.89,38
20140301|2014-01-02 03:30,2,98.86,98.86,98.86,98.86,2
20140301|2014-01-02 04:00,2,98.9,98.91,98.9,98.9,11
20140301|2014-01-02 05:00,2,98.8,98.8,98.29,98.3,71
20140301|2014-01-02 05:30,2,98.38,98.47,98.38,98.41,12
20140301|2014-01-02 06:00,2,98.3,98.31,98.04,98.04,14
20140301|2014-01-02 06:30,2,97.99,97.99,97.75,97.8,58
20140301|2014-01-02 07:00,2,97.82,97.9,97.82,97.86,15
20140301|2014-01-02 07:30,2,97.9,97.93,97.73,97.73,73
20140301|2014-01-02 08:00,2,97.73,97.78,97.05,97.15,298
20140301|2014-01-02 08:30,2,97,97.06,96.84,97.02,222
20140301|2014-01-02 09:00,2,96.95,96.95,96.45,96.54,249
20140301|2014-01-02 09:30,2,96.55,96.7,96.55,96.68,128
20140301|2014-01-02 10:00,2,96.64,96.67,96.47,96.49,110
20140301|2014-01-02 10:30,2,96.48,96.63,96.48,96.54,120
20140301|2014-01-02 11:00,2,96.54,96.6,96.43,96.46,58
20140301|2014-01-02 11:30,2,96.5,96.62,96.36,96.55,108
20140301|2014-01-02 12:00,2,96.52,96.55,96.1,96.1,97
20140301|2014-01-02 12:30,2,96.1,96.13,95.82,96.08,191
20140301|2014-01-02 13:00,2,96.05,96.11,95.54,95.68,223
20140301|2014-01-02 13:30,2,95.71,95.72,95.65,95.71,52
20140301|2014-01-02 14:00,2,95.7,95.84,95.7,95.82,40
20140301|2014-01-02 14:30,2,95.77,95.77,95.64,95.65,19
20140301|2014-01-02 19:00,3,95.7,95.7,95.7,95.7,1
20140301|2014-01-02 19:30,3,95.89,95.89,95.89,95.89,2
20140301|2014-01-02 20:30,3,95.8,95.8,95.8,95.8,10
20140301|2014-01-02 21:00,3,95.53,95.53,95.53,95.53,1
20140301|2014-01-02 23:00,3,95.58,95.58,95.38,95.5,24
20140301|2014-01-03 00:00,3,95.4,95.41,95.4,95.41,19
20140301|2014-01-03 01:00,3,95.49,95.49,95.49,95.49,1
20140301|2014-01-03 01:30,3,95.57,95.73,95.57,95.73,18
20140301|2014-01-03 02:00,3,95.62,95.76,95.62,95.72,45
20140301|2014-01-03 02:30,3,95.73,95.83,95.73,95.76,30
20140301|2014-01-03 03:00,3,95.77,95.77,95.69,95.69,7
20140301|2014-01-03 03:30,3,95.75,95.75,95.75,95.75,1
20140301|2014-01-03 04:00,3,95.62,95.62,95.45,95.47,7
20140301|2014-01-03 04:30,3,95.42,95.58,95.42,95.45,12
20140301|2014-01-03 05:00,3,95.43,95.51,95.43,95.5,80
20140301|2014-01-03 05:30,3,95.49,95.57,95.49,95.57,16
20140301|2014-01-03 06:00,3,95.57,95.57,95.57,95.57,1
20140301|2014-01-03 06:30,3,95.72,95.72,95.72,95.72,7
20140301|2014-01-03 07:00,3,95.56,95.58,95.28,95.28,69
20140301|2014-01-03 07:30,3,95.25,95.41,95.25,95.37,413
20140301|2014-01-03 08:00,3,95.38,95.54,95.33,95.36,159
20140301|2014-01-03 08:30,3,95.43,95.43,95.43,95.43,6
20140301|2014-01-03 09:00,3,95.35,95.37,94.94,94.97,398
20140301|2014-01-03 09:30,3,94.89,94.9,94.56,94.65,184
20140301|2014-01-03 10:00,3,94.67,94.96,94.5,94.71,187
20140301|2014-01-03 10:30,3,94.72,94.88,94.61,94.61,155
20140301|2014-01-03 11:00,3,94.52,94.68,94.5,94.57,42
20140301|2014-01-03 11:30,3,94.65,94.73,94.55,94.66,53
20140301|2014-01-03 12:00,3,94.63,94.68,94.33,94.36,118
20140301|2014-01-03 12:30,3,94.35,94.36,94.13,94.36,79
20140301|2014-01-03 13:00,3,94.37,94.37,94.08,94.15,94
20140301|2014-01-03 13:30,3,94.13,94.33,94.13,94.31,78
20140301|2014-01-03 14:00,3,94.32,94.32,94.32,94.32,2
20140301|2014-01-03 14:30,3,94.41,94.42,94.4,94.42,17
20140301|2014-01-03 15:00,3,94.41,94.42,94.37,94.37,8
20140301|2014-01-05 19:00,6,94.29,94.29,94.29,94.29,1
20140301|2014-01-06 00:30,6,94.24,94.29,94.24,94.29,85
20140301|2014-01-06 01:00,6,94.28,94.28,94.28,94.28,2
20140301|2014-01-06 01:30,6,94.4,94.43,94.4,94.43,31
20140301|2014-01-06 02:00,6,94.39,94.41,94.38,94.41,12
20140301|2014-01-06 02:30,6,94.41,94.41,94.38,94.38,15
20140301|2014-01-06 03:30,6,94.48,94.48,94.48,94.48,2
20140301|2014-01-06 04:00,6,94.63,94.68,94.63,94.68,3
20140301|2014-01-06 04:30,6,94.66,94.68,94.6,94.68,64
20140301|2014-01-06 05:00,6,94.66,94.74,94.59,94.74,30
20140301|2014-01-06 05:30,6,94.72,94.72,94.56,94.56,3
20140301|2014-01-06 06:00,6,94.55,94.6,94.42,94.42,175
20140301|2014-01-06 06:30,6,94.44,94.5,94.24,94.49,45
20140301|2014-01-06 07:00,6,94.49,94.49,94.44,94.48,8
20140301|2014-01-06 07:30,6,94.41,94.43,94.2,94.36,50
20140301|2014-01-06 08:00,6,94.26,94.31,94.04,94.05,146
20140301|2014-01-06 08:30,6,94.07,94.33,93.96,94.17,92
20140301|2014-01-06 09:00,6,94.13,94.31,94.05,94.18,142
20140301|2014-01-06 09:30,6,94.11,94.2,94.1,94.12,32
20140301|2014-01-06 10:00,6,94.15,94.23,93.84,93.85,297
20140301|2014-01-06 10:30,6,93.87,93.94,93.74,93.78,193
20140301|2014-01-06 11:00,6,93.78,93.87,93.65,93.67,163
20140301|2014-01-06 11:30,6,93.7,93.71,93.53,93.6,149
20140301|2014-01-06 12:00,6,93.65,93.67,93.59,93.67,51
20140301|2014-01-06 12:30,6,93.65,93.7,93.53,93.61,159
20140301|2014-01-06 13:00,6,93.58,93.67,93.42,93.62,160
20140301|2014-01-06 13:30,6,93.65,93.89,93.65,93.84,30
20140301|2014-01-06 14:00,6,93.78,93.88,93.78,93.87,7
20140301|2014-01-06 14:30,6,93.81,93.95,93.81,93.91,24
20140301|2014-01-06 15:00,6,93.88,93.9,93.84,93.85,12
20140301|2014-01-06 16:00,6,93.85,93.85,93.85,93.85,3
20140301|2014-01-06 19:00,7,93.82,93.82,93.82,93.82,1
20140301|2014-01-06 19:30,7,93.79,93.79,93.79,93.79,1
20140301|2014-01-07 01:30,7,93.97,93.97,93.97,93.97,1
20140301|2014-01-07 02:00,7,93.94,93.99,93.83,93.99,26
20140301|2014-01-07 02:30,7,93.87,93.87,93.87,93.87,1
20140301|2014-01-07 03:00,7,93.93,94.02,93.91,94,22
20140301|2014-01-07 03:30,7,93.95,93.95,93.95,93.95,1
20140301|2014-01-07 04:00,7,93.97,93.97,93.96,93.96,6
20140301|2014-01-07 04:30,7,93.96,93.97,93.92,93.97,4
20140301|2014-01-07 05:00,7,94,94.13,94,94.06,17
20140301|2014-01-07 05:30,7,94.17,94.17,94.16,94.17,9
20140301|2014-01-07 06:00,7,94.15,94.21,94.15,94.21,25
20140301|2014-01-07 06:30,7,94.24,94.28,94.21,94.25,5
20140301|2014-01-07 07:00,7,94.27,94.27,94.1,94.1,16
20140301|2014-01-07 07:30,7,94.12,94.17,94.1,94.1,10
20140301|2014-01-07 08:00,7,94.02,94.03,93.55,93.61,140
20140301|2014-01-07 08:30,7,93.68,93.99,93.6,93.92,138
20140301|2014-01-07 09:00,7,93.92,93.95,93.74,93.83,48
20140301|2014-01-07 09:30,7,94.01,94.17,93.98,94.05,82
20140301|2014-01-07 10:00,7,94.07,94.07,93.9,94.05,61
20140301|2014-01-07 10:30,7,94.14,94.38,94.14,94.16,34
20140301|2014-01-07 11:00,7,94.16,94.21,94.1,94.11,31
20140301|2014-01-07 11:30,7,94.02,94.02,94.02,94.02,1
20140301|2014-01-07 12:00,7,94.11,94.11,94.02,94.05,24
20140301|2014-01-07 12:30,7,94.05,94.08,93.96,93.99,39
20140301|2014-01-07 13:00,7,93.98,94.02,93.78,93.87,80
20140301|2014-01-07 13:30,7,93.85,94,93.85,94,13
20140301|2014-01-07 14:00,7,93.98,93.98,93.91,93.97,18
20140301|2014-01-07 14:30,7,94,94,93.97,93.97,17
20140301|2014-01-07 15:00,7,94.01,94.01,94.01,94.01,1
20140301|2014-01-07 15:30,7,94.06,94.06,94.06,94.06,100
20140301|2014-01-08 01:30,8,94.29,94.29,94.29,94.29,10
20140301|2014-01-08 02:00,8,94.16,94.16,94.11,94.15,51
20140301|2014-01-08 02:30,8,94.03,94.09,94.03,94.08,34
20140301|2014-01-08 03:00,8,93.95,93.96,93.93,93.93,17
20140301|2014-01-08 03:30,8,94.01,94.01,93.9,93.91,11
20140301|2014-01-08 04:30,8,93.88,93.89,93.88,93.89,9
20140301|2014-01-08 05:00,8,93.94,93.95,93.94,93.95,8
20140301|2014-01-08 05:30,8,94.12,94.12,94.11,94.12,9
20140301|2014-01-08 06:00,8,94.16,94.22,94.16,94.19,7
20140301|2014-01-08 06:30,8,94.18,94.18,94.1,94.1,15
20140301|2014-01-08 07:00,8,94.13,94.13,94.12,94.13,9
20140301|2014-01-08 07:30,8,94.08,94.08,93.9,93.94,42
20140301|2014-01-08 08:00,8,93.83,93.94,93.77,93.85,27
20140301|2014-01-08 08:30,8,93.87,93.9,93.6,93.66,206
20140301|2014-01-08 09:00,8,93.62,93.74,93.57,93.74,143
20140301|2014-01-08 09:30,8,93.63,93.63,93.05,93.46,282
20140301|2014-01-08 10:00,8,93.43,93.43,93.02,93.05,960
20140301|2014-01-08 10:30,8,93.13,93.41,93.11,93.37,166
20140301|2014-01-08 11:00,8,93.28,93.37,93.08,93.17,175
20140301|2014-01-08 11:30,8,93.05,93.19,93.04,93.18,22
20140301|2014-01-08 12:00,8,93.13,93.14,92.96,93.11,110
20140301|2014-01-08 12:30,8,93.03,93.04,92.8,92.94,289
20140301|2014-01-08 13:00,8,92.92,92.92,92.46,92.48,489
20140301|2014-01-08 13:30,8,92.53,92.67,92.53,92.66,64
20140301|2014-01-08 14:00,8,92.64,92.7,92.62,92.69,10
20140301|2014-01-08 14:30,8,92.69,92.79,92.69,92.79,7
20140301|2014-01-08 15:00,8,92.71,92.79,92.71,92.79,26
20140301|2014-01-08 22:00,9,92.82,92.86,92.79,92.79,4
20140301|2014-01-09 01:00,9,93.01,93.03,93,93.03,15
20140301|2014-01-09 01:30,9,92.98,92.98,92.91,92.91,4
20140301|2014-01-09 02:00,9,92.91,92.93,92.83,92.83,20
20140301|2014-01-09 02:30,9,92.86,92.92,92.83,92.92,8
20140301|2014-01-09 03:00,9,92.77,92.85,92.77,92.85,3
20140301|2014-01-09 03:30,9,92.88,92.94,92.87,92.87,29
20140301|2014-01-09 04:00,9,92.96,92.96,92.94,92.94,5
20140301|2014-01-09 04:30,9,92.99,92.99,92.93,92.94,19
20140301|2014-01-09 05:00,9,92.86,92.89,92.85,92.89,7
20140301|2014-01-09 05:30,9,92.88,92.89,92.78,92.78,28
20140301|2014-01-09 06:00,9,92.84,93.1,92.83,93.1,48
20140301|2014-01-09 06:30,9,93.09,93.12,93.04,93.1,15
20140301|2014-01-09 07:00,9,93.04,93.09,92.98,93.09,31
20140301|2014-01-09 07:30,9,92.99,93.02,92.86,93.01,110
20140301|2014-01-09 08:00,9,92.9,93.05,92.77,92.92,123
20140301|2014-01-09 08:30,9,92.88,92.89,92.53,92.59,99
20140301|2014-01-09 09:00,9,92.68,92.75,92.62,92.62,150
20140301|2014-01-09 09:30,9,92.63,92.74,92.37,92.42,97
20140301|2014-01-09 10:00,9,92.38,92.38,92.16,92.28,111
20140301|2014-01-09 10:30,9,92.27,92.32,92.05,92.18,93
20140301|2014-01-09 11:00,9,92.18,92.21,91.95,91.97,85
20140301|2014-01-09 11:30,9,91.99,92.15,91.99,92.03,28
20140301|2014-01-09 12:00,9,91.9,92.08,91.9,92.07,32
20140301|2014-01-09 12:30,9,92,92.02,91.79,91.85,136
20140301|2014-01-09 13:00,9,91.77,91.98,91.52,91.92,239
20140301|2014-01-09 13:30,9,91.92,92.39,91.9,92.34,55
20140301|2014-01-09 14:00,9,92.33,92.57,92.33,92.5,109
20140301|2014-01-09 14:30,9,92.5,92.66,92.5,92.66,17
20140301|2014-01-09 15:00,9,92.58,92.64,92.58,92.64,3
20140301|2014-01-09 16:00,9,92.51,92.51,92.49,92.49,5
20140301|2014-01-09 16:30,9,92.5,92.5,92.47,92.47,3
20140301|2014-01-09 19:30,10,92.61,92.62,92.6,92.6,76
20140301|2014-01-09 20:00,10,92.63,92.64,92.61,92.64,17
20140301|2014-01-09 21:00,10,92.55,92.63,92.55,92.63,5
20140301|2014-01-09 21:30,10,92.61,92.61,92.61,92.61,1
20140301|2014-01-09 23:00,10,92.69,92.69,92.69,92.69,6
20140301|2014-01-10 01:30,10,92.71,92.71,92.66,92.66,4
20140301|2014-01-10 02:00,10,92.67,92.91,92.67,92.89,21
20140301|2014-01-10 02:30,10,92.85,92.85,92.68,92.68,15
20140301|2014-01-10 03:00,10,92.74,92.74,92.59,92.59,30
20140301|2014-01-10 03:30,10,92.67,92.72,92.67,92.69,16
20140301|2014-01-10 04:00,10,92.68,92.75,92.64,92.75,8
20140301|2014-01-10 04:30,10,92.77,92.82,92.75,92.82,15
20140301|2014-01-10 05:00,10,92.9,92.9,92.8,92.83,13
20140301|2014-01-10 05:30,10,92.83,92.85,92.81,92.83,8
20140301|2014-01-10 06:00,10,92.81,92.87,92.78,92.8,13
20140301|2014-01-10 06:30,10,92.84,92.84,92.66,92.68,23
20140301|2014-01-10 07:00,10,92.76,93.16,92.76,93.09,50
20140301|2014-01-10 07:30,10,92.87,93.53,92.87,93.14,166
20140301|2014-01-10 08:00,10,93.06,93.08,92.76,92.76,110
20140301|2014-01-10 08:30,10,92.78,93.24,92.68,93.18,118
20140301|2014-01-10 09:00,10,93.14,93.18,92.36,92.41,258
20140301|2014-01-10 09:30,10,92.45,92.67,92.44,92.5,82
20140301|2014-01-10 10:00,10,92.53,92.6,92.23,92.49,190
20140301|2014-01-10 10:30,10,92.43,92.88,92.43,92.82,138
20140301|2014-01-10 11:00,10,92.79,92.95,92.54,92.57,271
20140301|2014-01-10 11:30,10,92.7,92.94,92.7,92.93,154
20140301|2014-01-10 12:00,10,92.9,92.96,92.81,92.85,153
20140301|2014-01-10 12:30,10,92.74,92.74,92.4,92.46,87
20140301|2014-01-10 13:00,10,92.46,93.01,92.37,92.92,285
20140301|2014-01-10 13:30,10,92.9,93.05,92.86,92.88,43
20140301|2014-01-10 14:00,10,92.88,92.99,92.86,92.99,57
20140301|2014-01-10 14:30,10,92.99,92.99,92.91,92.92,8
20140301|2014-01-10 16:00,10,93.08,93.08,93.08,93.08,1
20140301|2014-01-12 18:00,13,93.04,93.04,93.04,93.04,1
20140301|2014-01-12 22:30,13,92.57,92.57,92.57,92.57,1
20140301|2014-01-13 01:00,13,92.6,92.6,92.58,92.59,22
20140301|2014-01-13 01:30,13,92.56,92.71,92.56,92.71,7
20140301|2014-01-13 02:00,13,92.68,92.68,92.39,92.45,31
20140301|2014-01-13 02:30,13,92.67,92.67,92.63,92.63,9
20140301|2014-01-13 03:30,13,92.56,92.61,92.52,92.53,17
20140301|2014-01-13 04:00,13,92.54,92.54,92.38,92.38,11
20140301|2014-01-13 04:30,13,92.36,92.38,92.28,92.28,36
20140301|2014-01-13 05:00,13,92.29,92.3,92.09,92.11,32
20140301|2014-01-13 05:30,13,92.13,92.18,92.13,92.16,13
20140301|2014-01-13 06:00,13,92.12,92.12,92.09,92.1,17
20140301|2014-01-13 06:30,13,92.2,92.39,92.2,92.39,49
20140301|2014-01-13 07:00,13,92.33,92.33,92.14,92.19,16
20140301|2014-01-13 07:30,13,92.23,92.35,92,92.11,107
20140301|2014-01-13 08:00,13,92.07,92.48,91.93,92.32,255
20140301|2014-01-13 08:30,13,92.44,92.57,92.3,92.39,69
20140301|2014-01-13 09:00,13,92.39,92.54,92.19,92.31,100
20140301|2014-01-13 09:30,13,92.29,92.35,92.02,92.21,133
20140301|2014-01-13 10:00,13,92.24,92.44,92.12,92.38,137
20140301|2014-01-13 10:30,13,92.33,92.38,92.18,92.21,156
20140301|2014-01-13 11:00,13,92.2,92.33,92.13,92.19,136
20140301|2014-01-13 11:30,13,92.26,92.34,92.24,92.24,20
20140301|2014-01-13 12:00,13,92.2,92.21,91.93,92.02,93
20140301|2014-01-13 12:30,13,91.95,92.18,91.95,92.16,91
20140301|2014-01-13 13:00,13,92.18,92.18,91.86,91.99,90
20140301|2014-01-13 13:30,13,91.99,91.99,91.64,91.79,216
20140301|2014-01-13 14:00,13,91.74,91.89,91.73,91.89,8
20140301|2014-01-13 14:30,13,91.83,91.86,91.81,91.86,16
20140301|2014-01-13 15:00,13,91.85,91.85,91.85,91.85,1
20140301|2014-01-13 15:30,13,91.79,91.8,91.77,91.79,24
20140301|2014-01-13 16:00,13,91.75,91.75,91.71,91.71,17
20140301|2014-01-13 16:30,13,91.77,91.77,91.77,91.77,9
20140301|2014-01-13 19:00,14,92,92,91.99,91.99,18
20140301|2014-01-13 20:30,14,92.07,92.11,92.07,92.11,11
20140301|2014-01-13 21:00,14,92.19,92.26,92.19,92.24,6
20140301|2014-01-13 22:00,14,92.24,92.24,92.24,92.24,1
20140301|2014-01-13 23:30,14,92.1,92.1,92.1,92.1,1
20140301|2014-01-14 01:00,14,92.36,92.36,92.23,92.23,17
20140301|2014-01-14 01:30,14,92.26,92.28,92.26,92.28,11
20140301|2014-01-14 02:00,14,92.15,92.32,92.12,92.32,42
20140301|2014-01-14 02:30,14,92.36,92.41,92.3,92.36,23
20140301|2014-01-14 03:00,14,92.42,92.45,92.42,92.44,22
20140301|2014-01-14 03:30,14,92.45,92.52,92.31,92.31,74
20140301|2014-01-14 04:00,14,92.39,92.45,92.35,92.35,13
20140301|2014-01-14 04:30,14,92.33,92.33,92.23,92.23,8
20140301|2014-01-14 05:00,14,92.2,92.2,92.09,92.1,5
20140301|2014-01-14 05:30,14,92.2,92.24,92.15,92.24,19
20140301|2014-01-14 06:00,14,92.25,92.25,92.19,92.19,2
20140301|2014-01-14 06:30,14,92.27,92.38,92.2,92.38,110
20140301|2014-01-14 07:00,14,92.37,92.4,92.34,92.34,28
20140301|2014-01-14 07:30,14,92.37,92.58,92.28,92.58,94
20140301|2014-01-14 08:00,14,92.56,92.64,92.33,92.5,165
20140301|2014-01-14 08:30,14,92.46,93.02,92.41,92.84,329
20140301|2014-01-14 09:00,14,92.76,92.85,92.65,92.68,141
20140301|2014-01-14 09:30,14,92.69,92.71,92.45,92.45,307
20140301|2014-01-14 10:00,14,92.42,92.43,92.21,92.4,264
20140301|2014-01-14 10:30,14,92.48,92.74,92.46,92.68,108
20140301|2014-01-14 11:00,14,92.73,93.07,92.73,92.96,152
20140301|2014-01-14 11:30,14,92.97,93.01,92.87,92.91,130
20140301|2014-01-14 12:00,14,92.96,92.98,92.88,92.88,55
20140301|2014-01-14 12:30,14,92.83,92.89,92.52,92.66,315
20140301|2014-01-14 13:00,14,92.7,93.07,92.54,92.69,293
20140301|2014-01-14 13:30,14,92.7,92.73,92.59,92.6,102
20140301|2014-01-14 14:00,14,92.64,92.75,92.62,92.72,41
20140301|2014-01-14 14:30,14,92.72,92.72,92.6,92.6,23
20140301|2014-01-14 15:00,14,92.57,92.75,92.57,92.75,13
20140301|2014-01-14 15:30,14,92.74,92.83,92.7,92.83,6
20140301|2014-01-14 16:00,14,92.8,92.8,92.8,92.8,1
20140301|2014-01-14 16:30,14,92.86,92.93,92.86,92.93,2
20140301|2014-01-14 19:00,15,92.77,92.77,92.74,92.75,3
20140301|2014-01-14 19:30,15,92.71,92.71,92.66,92.66,6
20140301|2014-01-14 20:00,15,92.73,92.73,92.71,92.71,2
20140301|2014-01-14 20:30,15,92.74,92.78,92.74,92.78,2
20140301|2014-01-14 21:00,15,92.75,92.79,92.75,92.79,5
20140301|2014-01-14 21:30,15,92.79,92.79,92.79,92.79,2
20140301|2014-01-14 22:00,15,92.79,92.79,92.79,92.79,1
20140301|2014-01-14 22:30,15,92.75,92.76,92.75,92.75,3
20140301|2014-01-14 23:00,15,92.65,92.65,92.65,92.65,1
20140301|2014-01-14 23:30,15,92.68,92.68,92.68,92.68,1
20140301|2014-01-15 00:00,15,92.66,92.69,92.64,92.64,21
20140301|2014-01-15 00:30,15,92.7,92.7,92.7,92.7,1
20140301|2014-01-15 01:00,15,92.69,92.73,92.68,92.68,24
20140301|2014-01-15 01:30,15,92.73,92.82,92.73,92.8,74
20140301|2014-01-15 02:00,15,92.8,92.96,92.7,92.92,38
20140301|2014-01-15 02:30,15,92.95,93,92.9,92.9,211
20140301|2014-01-15 03:00,15,92.84,92.95,92.83,92.91,13
20140301|2014-01-15 03:30,15,92.92,92.94,92.88,92.89,56
20140301|2014-01-15 04:00,15,92.9,92.93,92.8,92.85,46
20140301|2014-01-15 04:30,15,92.85,92.92,92.84,92.86,70
20140301|2014-01-15 05:00,15,92.9,93.12,92.87,93.06,161
20140301|2014-01-15 05:30,15,93.03,93.35,93.02,93.26,227
20140301|2014-01-15 06:00,15,93.27,93.36,93.22,93.26,125
20140301|2014-01-15 06:30,15,93.27,93.35,93.05,93.05,51
20140301|2014-01-15 07:00,15,93.03,93.26,93.01,93.24,65
20140301|2014-01-15 07:30,15,93.24,93.31,93.14,93.26,117
20140301|2014-01-15 08:00,15,93.29,93.29,92.93,93.25,164
20140301|2014-01-15 08:30,15,93.23,93.63,93.22,93.59,315
20140301|2014-01-15 09:00,15,93.62,93.71,93.48,93.64,309
20140301|2014-01-15 09:30,15,93.85,94.22,93.77,94.21,1170
20140301|2014-01-15 10:00,15,94.25,94.63,94.25,94.48,623
20140301|2014-01-15 10:30,15,94.48,94.58,94.33,94.47,416
20140301|2014-01-15 11:00,15,94.48,94.73,94.48,94.56,230
20140301|2014-01-15 11:30,15,94.6,94.65,94.5,94.63,98
20140301|2014-01-15 12:00,15,94.63,94.77,94.56,94.62,333
20140301|2014-01-15 12:30,15,94.63,94.82,94.51,94.59,510
20140301|2014-01-15 13:00,15,94.59,94.73,94.32,94.32,709
20140301|2014-01-15 13:30,15,94.32,94.5,94.32,94.5,153
20140301|2014-01-15 14:00,15,94.51,94.63,94.51,94.61,62
20140301|2014-01-15 14:30,15,94.61,94.64,94.56,94.56,21
20140301|2014-01-15 15:00,15,94.64,94.64,94.48,94.48,39
20140301|2014-01-15 15:30,15,94.5,94.61,94.5,94.53,20
20140301|2014-01-15 16:00,15,94.53,94.53,94.47,94.51,22
20140301|2014-01-15 19:00,16,94.4,94.46,94.39,94.45,5
20140301|2014-01-15 19:30,16,94.38,94.38,94.35,94.38,5
20140301|2014-01-15 20:00,16,94.4,94.42,94.39,94.4,4
20140301|2014-01-15 20:30,16,94.4,94.43,94.35,94.35,5
20140301|2014-01-15 21:00,16,94.35,94.35,94.3,94.3,12
20140301|2014-01-15 21:30,16,94.34,94.35,94.34,94.35,11
20140301|2014-01-15 22:00,16,94.35,94.38,94.33,94.33,9
20140301|2014-01-16 00:00,16,94.34,94.34,94.23,94.23,7
20140301|2014-01-16 00:30,16,94.25,94.28,94.24,94.24,26
20140301|2014-01-16 01:00,16,94.2,94.24,94.17,94.17,11
20140301|2014-01-16 01:30,16,94.25,94.28,94.2,94.2,12
20140301|2014-01-16 02:00,16,94.2,94.2,94.02,94.11,102
20140301|2014-01-16 02:30,16,94.12,94.12,94.07,94.07,86
20140301|2014-01-16 03:00,16,94.05,94.14,94.04,94.14,14
20140301|2014-01-16 03:30,16,94.15,94.48,94.12,94.46,419
20140301|2014-01-16 04:00,16,94.48,94.71,94.46,94.65,123
20140301|2014-01-16 04:30,16,94.68,94.79,94.66,94.7,58
20140301|2014-01-16 05:00,16,94.71,94.74,94.64,94.66,52
20140301|2014-01-16 05:30,16,94.64,94.68,94.57,94.68,24
20140301|2014-01-16 06:00,16,94.64,94.64,94.44,94.49,43
20140301|2014-01-16 06:30,16,94.4,94.62,94.36,94.59,217
20140301|2014-01-16 07:00,16,94.59,94.59,94.25,94.31,102
20140301|2014-01-16 07:30,16,94.34,94.44,94.22,94.38,314
20140301|2014-01-16 08:00,16,94.35,94.47,93.97,94.23,1183
20140301|2014-01-16 08:30,16,94.24,94.27,93.75,93.96,1051
20140301|2014-01-16 09:00,16,93.89,94.4,93.86,94.25,741
20140301|2014-01-16 09:30,16,94.22,94.22,93.96,94.04,489
20140301|2014-01-16 10:00,16,94.03,94.27,93.96,94.09,490
20140301|2014-01-16 10:30,16,94.11,94.36,94.11,94.25,334
20140301|2014-01-16 11:00,16,94.21,94.33,94.07,94.17,316
20140301|2014-01-16 11:30,16,94.2,94.44,94.11,94.11,285
20140301|2014-01-16 12:00,16,94.11,94.22,93.98,94.17,319
20140301|2014-01-16 12:30,16,94.12,94.38,94.12,94.34,247
20140301|2014-01-16 13:00,16,94.33,94.33,94.03,94.03,660
20140301|2014-01-16 13:30,16,94.04,94.15,94.02,94.06,125
20140301|2014-01-16 14:00,16,94.17,94.23,94.14,94.23,56
20140301|2014-01-16 14:30,16,94.2,94.26,94.19,94.21,29
20140301|2014-01-16 15:00,16,94.21,94.25,94.21,94.24,6
20140301|2014-01-16 15:30,16,94.27,94.27,94.2,94.2,7
20140301|2014-01-16 16:00,16,94.25,94.25,94.25,94.25,2
20140301|2014-01-16 16:30,16,94.26,94.26,94.15,94.16,3
20140301|2014-01-16 19:00,17,94.15,94.15,94.12,94.12,5
20140301|2014-01-16 19:30,17,94.13,94.15,94.13,94.15,2
20140301|2014-01-16 20:00,17,94.15,94.15,94.14,94.15,3
20140301|2014-01-16 20:30,17,94.11,94.12,94.08,94.12,7
20140301|2014-01-16 21:00,17,94.15,94.15,94.1,94.1,6
20140301|2014-01-16 21:30,17,94.09,94.09,94.09,94.09,1
20140301|2014-01-16 22:00,17,94.1,94.11,94.1,94.11,3
20140301|2014-01-16 22:30,17,94.12,94.12,94.1,94.1,33
20140301|2014-01-16 23:00,17,94.19,94.21,94.19,94.19,31
20140301|2014-01-16 23:30,17,94.22,94.22,94.21,94.21,3
20140301|2014-01-17 00:30,17,94.19,94.24,94.16,94.24,24
20140301|2014-01-17 01:00,17,94.27,94.37,94.27,94.32,120
20140301|2014-01-17 01:30,17,94.3,94.43,94.3,94.41,60
20140301|2014-01-17 02:00,17,94.35,94.51,94.35,94.4,62
20140301|2014-01-17 02:30,17,94.41,94.42,94.37,94.42,10
20140301|2014-01-17 03:00,17,94.43,94.59,94.43,94.55,127
20140301|2014-01-17 03:30,17,94.54,94.62,94.5,94.58,60
20140301|2014-01-17 04:00,17,94.6,94.63,94.53,94.53,39
20140301|2014-01-17 04:30,17,94.52,94.62,94.49,94.62,77
20140301|2014-01-17 05:00,17,94.6,94.65,94.59,94.65,46
20140301|2014-01-17 05:30,17,94.66,94.69,94.57,94.59,67
20140301|2014-01-17 06:00,17,94.59,94.65,94.5,94.65,44
20140301|2014-01-17 06:30,17,94.62,94.98,94.6,94.86,506
20140301|2014-01-17 07:00,17,94.87,94.88,94.71,94.8,415
20140301|2014-01-17 07:30,17,94.79,95.07,94.67,95.04,877
20140301|2014-01-17 08:00,17,95.01,95.06,94.66,94.84,501
20140301|2014-01-17 08:30,17,94.82,94.82,94.27,94.3,1256
20140301|2014-01-17 09:00,17,94.31,94.54,94.09,94.4,1725
20140301|2014-01-17 09:30,17,94.39,94.45,94.26,94.39,618
20140301|2014-01-17 10:00,17,94.36,94.63,94.33,94.57,946
20140301|2014-01-17 10:30,17,94.57,94.6,94.41,94.56,605
20140301|2014-01-17 11:00,17,94.58,94.76,94.39,94.4,1277
20140301|2014-01-17 11:30,17,94.38,94.5,94.33,94.34,937
20140301|2014-01-17 12:00,17,94.35,94.47,94.27,94.42,415
20140301|2014-01-17 12:30,17,94.46,94.67,94.46,94.66,281
20140301|2014-01-17 13:00,17,94.64,94.73,94.38,94.53,1177
20140301|2014-01-17 13:30,17,94.53,94.53,94.37,94.37,486
20140301|2014-01-17 14:00,17,94.38,94.43,94.33,94.35,96
20140301|2014-01-17 14:30,17,94.33,94.38,94.28,94.29,166
20140301|2014-01-17 15:00,17,94.29,94.32,94.28,94.32,63
20140301|2014-01-17 15:30,17,94.33,94.33,94.3,94.32,7
20140301|2014-01-19 17:00,20,94.26,94.26,94.26,94.26,25
20140301|2014-01-19 17:30,20,94.31,94.34,94.31,94.34,25
20140301|2014-01-19 18:00,20,94.29,94.29,94.29,94.29,5
20140301|2014-01-19 18:30,20,94.2,94.2,94.17,94.18,17
20140301|2014-01-19 19:00,20,94.2,94.2,93.89,93.91,34
20140301|2014-01-19 19:30,20,93.92,93.97,93.92,93.97,69
20140301|2014-01-19 20:00,20,93.91,94.02,93.89,94.02,44
20140301|2014-01-19 20:30,20,94.02,94.02,93.91,93.91,11
20140301|2014-01-19 21:00,20,93.92,93.95,93.85,93.92,21
20140301|2014-01-19 21:30,20,93.93,93.97,93.89,93.97,15
20140301|2014-01-19 22:00,20,93.92,93.92,93.89,93.91,15
20140301|2014-01-19 22:30,20,93.91,93.95,93.89,93.91,37
20140301|2014-01-19 23:00,20,93.89,93.92,93.89,93.92,8
20140301|2014-01-20 00:00,20,93.92,93.93,93.9,93.91,9
20140301|2014-01-20 00:30,20,93.9,93.9,93.89,93.89,6
20140301|2014-01-20 01:00,20,93.94,93.94,93.93,93.93,4
20140301|2014-01-20 01:30,20,93.91,93.98,93.91,93.95,32
20140301|2014-01-20 02:00,20,93.95,94,93.8,93.83,164
20140301|2014-01-20 02:30,20,93.84,93.92,93.83,93.92,50
20140301|2014-01-20 03:00,20,93.91,93.95,93.76,93.84,77
20140301|2014-01-20 03:30,20,93.79,93.88,93.79,93.86,72
20140301|2014-01-20 04:00,20,93.84,93.99,93.84,93.98,38
20140301|2014-01-20 04:30,20,93.98,94,93.97,93.98,18
20140301|2014-01-20 05:00,20,93.97,94.02,93.85,93.93,131
20140301|2014-01-20 05:30,20,93.94,93.94,93.86,93.92,59
20140301|2014-01-20 06:00,20,93.92,93.94,93.87,93.94,68
20140301|2014-01-20 06:30,20,93.9,93.96,93.86,93.91,79
20140301|2014-01-20 07:00,20,93.95,94.08,93.92,94.08,133
20140301|2014-01-20 07:30,20,94.06,94.28,94.01,94.2,265
20140301|2014-01-20 08:00,20,94.17,94.25,94.12,94.15,204
20140301|2014-01-20 08:30,20,94.15,94.27,94.13,94.15,160
20140301|2014-01-20 09:00,20,94.14,94.16,93.81,93.83,491
20140301|2014-01-20 09:30,20,93.84,93.85,93.66,93.75,421
20140301|2014-01-20 10:00,20,93.76,93.87,93.73,93.78,152
20140301|2014-01-20 10:30,20,93.8,94.01,93.75,94,406
20140301|2014-01-20 11:00,20,94,94,93.93,93.94,48
20140301|2014-01-20 11:30,20,93.93,94.07,93.8,93.85,211
20140301|2014-01-20 12:00,20,93.84,94.01,93.73,93.97,95
20140301|2014-01-20 12:30,20,93.75,93.89,93.75,93.89,4
20140301|2014-01-20 13:00,20,94.07,94.2,94.07,94.2,14
20140301|2014-01-20 13:30,20,94.1,94.19,94.1,94.19,6
20140301|2014-01-20 14:00,20,94.19,94.19,94.19,94.19,1
20140301|2014-01-20 14:30,20,94.08,94.08,94.06,94.06,2
20140301|2014-01-20 19:00,21,94.06,94.11,94.05,94.11,17
20140301|2014-01-20 19:30,21,94.12,94.12,94.12,94.12,2
20140301|2014-01-20 20:00,21,94.16,94.16,94.15,94.16,4
20140301|2014-01-20 21:00,21,94.09,94.09,94.08,94.08,2
20140301|2014-01-20 21:30,21,94.14,94.16,94.1,94.1,16
20140301|2014-01-20 22:00,21,94.12,94.16,94.12,94.16,2
20140301|2014-01-20 22:30,21,94.15,94.32,94.15,94.31,49
20140301|2014-01-20 23:00,21,94.34,94.36,94.29,94.29,11
20140301|2014-01-20 23:30,21,94.31,94.31,94.27,94.3,22
20140301|2014-01-21 00:00,21,94.31,94.31,94.17,94.22,22
20140301|2014-01-21 00:30,21,94.26,94.38,94.26,94.36,36
20140301|2014-01-21 01:00,21,94.39,94.39,94.3,94.32,19
20140301|2014-01-21 01:30,21,94.36,94.4,94.3,94.3,78
20140301|2014-01-21 02:00,21,94.3,94.47,94.28,94.46,66
20140301|2014-01-21 02:30,21,94.46,94.49,94.38,94.38,122
20140301|2014-01-21 03:00,21,94.41,94.54,94.41,94.47,100
20140301|2014-01-21 03:30,21,94.53,94.64,94.47,94.63,179
20140301|2014-01-21 04:00,21,94.61,94.73,94.59,94.67,99
20140301|2014-01-21 04:30,21,94.72,94.91,94.68,94.82,628
20140301|2014-01-21 05:00,21,94.87,94.94,94.86,94.9,112
20140301|2014-01-21 05:30,21,94.9,94.93,94.83,94.86,170
20140301|2014-01-21 06:00,21,94.85,94.9,94.78,94.9,67
20140301|2014-01-21 06:30,21,94.92,94.99,94.83,94.86,206
20140301|2014-01-21 07:00,21,94.86,94.9,94.75,94.84,410
20140301|2014-01-21 07:30,21,94.83,95,94.76,94.76,700
20140301|2014-01-21 08:00,21,94.78,95.47,94.64,95.21,2723
20140301|2014-01-21 08:30,21,95.21,95.35,95.05,95.27,622
20140301|2014-01-21 09:00,21,95.21,95.32,95.11,95.19,534
20140301|2014-01-21 09:30,21,95.19,95.31,95.14,95.21,384
20140301|2014-01-21 10:00,21,95.17,95.22,94.49,94.76,1800
20140301|2014-01-21 10:30,21,94.76,94.88,94.74,94.79,658
20140301|2014-01-21 11:00,21,94.78,94.95,94.6,94.87,1075
20140301|2014-01-21 11:30,21,94.87,95.15,94.82,95.03,616
20140301|2014-01-21 12:00,21,95.03,95.11,94.95,94.99,238
20140301|2014-01-21 12:30,21,95,95.12,94.95,95.06,243
20140301|2014-01-21 13:00,21,95.06,95.29,94.85,94.99,2947
20140301|2014-01-21 13:30,21,95,95.24,94.99,95.15,326
20140301|2014-01-21 14:00,21,95.2,95.25,95.12,95.21,78
20140301|2014-01-21 14:30,21,95.22,95.27,95.2,95.22,82
20140301|2014-01-21 15:00,21,95.25,95.26,95.23,95.24,59
20140301|2014-01-21 15:30,21,95.21,95.25,95.21,95.25,17
20140301|2014-01-21 16:00,21,95.24,95.27,95.24,95.26,3
20140301|2014-01-21 19:00,22,95.2,95.26,95.19,95.25,41
20140301|2014-01-21 19:30,22,95.28,95.36,95.28,95.36,7
20140301|2014-01-21 20:00,22,95.3,95.32,95.29,95.32,75
20140301|2014-01-21 20:30,22,95.36,95.44,95.36,95.41,18
20140301|2014-01-21 21:00,22,95.41,95.48,95.38,95.46,26
20140301|2014-01-21 21:30,22,95.43,95.43,95.39,95.4,5
20140301|2014-01-21 22:00,22,95.39,95.39,95.34,95.36,6
20140301|2014-01-21 22:30,22,95.37,95.43,95.37,95.43,3
20140301|2014-01-21 23:00,22,95.4,95.48,95.4,95.48,6
20140301|2014-01-21 23:30,22,95.47,95.47,95.44,95.44,9
20140301|2014-01-22 00:00,22,95.37,95.59,95.37,95.59,97
20140301|2014-01-22 00:30,22,95.53,95.53,95.52,95.52,66
20140301|2014-01-22 01:00,22,95.52,95.57,95.47,95.54,30
20140301|2014-01-22 01:30,22,95.57,95.71,95.57,95.71,148
20140301|2014-01-22 02:00,22,95.69,95.69,95.43,95.43,172
20140301|2014-01-22 02:30,22,95.41,95.49,95.29,95.38,186
20140301|2014-01-22 03:00,22,95.37,95.47,95.37,95.42,99
20140301|2014-01-22 03:30,22,95.42,95.44,95.39,95.41,82
20140301|2014-01-22 04:00,22,95.41,95.64,95.39,95.56,138
20140301|2014-01-22 04:30,22,95.55,95.58,95.36,95.39,122
20140301|2014-01-22 05:00,22,95.39,95.46,95.33,95.46,36
20140301|2014-01-22 05:30,22,95.44,95.5,95.39,95.39,26
20140301|2014-01-22 06:00,22,95.39,95.47,95.35,95.41,92
20140301|2014-01-22 06:30,22,95.38,95.61,95.33,95.45,147
20140301|2014-01-22 07:00,22,95.49,95.56,95.4,95.47,93
20140301|2014-01-22 07:30,22,95.47,95.88,95.46,95.87,752
20140301|2014-01-22 08:00,22,95.87,95.93,95.64,95.81,1310
20140301|2014-01-22 08:30,22,95.79,96.08,95.71,95.95,1250
20140301|2014-01-22 09:00,22,95.96,96.22,95.8,96.2,1771
20140301|2014-01-22 09:30,22,96.23,96.39,96.12,96.2,1938
20140301|2014-01-22 10:00,22,96.2,96.78,96.2,96.74,2656
20140301|2014-01-22 10:30,22,96.74,96.8,96.55,96.63,2043
20140301|2014-01-22 11:00,22,96.67,96.89,96.55,96.74,2382
20140301|2014-01-22 11:30,22,96.75,96.86,96.7,96.82,569
20140301|2014-01-22 12:00,22,96.82,96.86,96.6,96.73,737
20140301|2014-01-22 12:30,22,96.76,96.87,96.64,96.65,972
20140301|2014-01-22 13:00,22,96.64,96.79,96.55,96.73,1826
20140301|2014-01-22 13:30,22,96.72,96.77,96.69,96.75,407
20140301|2014-01-22 14:00,22,96.75,96.86,96.73,96.78,107
20140301|2014-01-22 14:30,22,96.78,96.87,96.75,96.83,122
20140301|2014-01-22 15:00,22,96.84,96.88,96.84,96.84,15
20140301|2014-01-22 15:30,22,96.7,96.7,96.56,96.64,17
20140301|2014-01-22 16:00,22,96.69,96.71,96.65,96.71,7
20140301|2014-01-22 16:30,22,96.78,96.78,96.78,96.78,9
20140301|2014-01-22 19:00,23,96.59,96.62,96.55,96.62,45
20140301|2014-01-22 19:30,23,96.63,96.63,96.48,96.48,60
20140301|2014-01-22 20:00,23,96.47,96.5,96.43,96.47,15
20140301|2014-01-22 20:30,23,96.51,96.52,96.5,96.52,23
20140301|2014-01-22 21:00,23,96.52,96.56,96.49,96.49,23
20140301|2014-01-22 21:30,23,96.5,96.5,96.5,96.5,1
20140301|2014-01-22 22:00,23,96.55,96.55,96.55,96.55,11
20140301|2014-01-22 22:30,23,96.51,96.51,96.46,96.46,59
20140301|2014-01-22 23:00,23,96.47,96.52,96.47,96.51,10
20140301|2014-01-22 23:30,23,96.55,96.63,96.52,96.63,20
20140301|2014-01-23 00:00,23,96.64,96.74,96.63,96.73,39
20140301|2014-01-23 00:30,23,96.64,96.69,96.64,96.66,4
20140301|2014-01-23 01:00,23,96.63,96.63,96.57,96.59,5
20140301|2014-01-23 01:30,23,96.6,96.69,96.59,96.69,116
20140301|2014-01-23 02:00,23,96.65,96.74,96.63,96.66,103
20140301|2014-01-23 02:30,23,96.65,96.77,96.65,96.74,66
20140301|2014-01-23 03:00,23,96.73,96.8,96.66,96.75,57
20140301|2014-01-23 03:30,23,96.76,96.89,96.74,96.8,205
20140301|2014-01-23 04:00,23,96.82,96.92,96.81,96.84,112
20140301|2014-01-23 04:30,23,96.85,96.87,96.58,96.67,317
20140301|2014-01-23 05:00,23,96.68,96.74,96.64,96.72,63
20140301|2014-01-23 05:30,23,96.77,96.87,96.74,96.8,365
20140301|2014-01-23 06:00,23,96.77,96.99,96.77,96.97,268
20140301|2014-01-23 06:30,23,96.98,97.12,96.88,96.97,1490
20140301|2014-01-23 07:00,23,97.03,97.16,96.98,97.06,276
20140301|2014-01-23 07:30,23,97.09,97.13,96.87,96.94,383
20140301|2014-01-23 08:00,23,96.93,97.37,96.83,97.14,2322
20140301|2014-01-23 08:30,23,97.13,97.24,96.97,97.22,752
20140301|2014-01-23 09:00,23,97.21,97.42,97.19,97.28,925
20140301|2014-01-23 09:30,23,97.3,97.3,97.1,97.18,1363
20140301|2014-01-23 10:00,23,97.2,97.78,96.84,97.7,2822
20140301|2014-01-23 10:30,23,97.69,97.75,97.58,97.67,1148
20140301|2014-01-23 11:00,23,97.66,97.78,97.55,97.66,531
20140301|2014-01-23 11:30,23,97.68,97.68,97.43,97.56,1414
20140301|2014-01-23 12:00,23,97.55,97.69,97.53,97.61,364
20140301|2014-01-23 12:30,23,97.59,97.84,97.59,97.76,988
20140301|2014-01-23 13:00,23,97.74,97.82,97.24,97.28,1726
20140301|2014-01-23 13:30,23,97.26,97.42,97.26,97.37,443
20140301|2014-01-23 14:00,23,97.37,97.41,97.26,97.31,255
20140301|2014-01-23 14:30,23,97.31,97.36,97.2,97.28,185
20140301|2014-01-23 15:00,23,97.3,97.4,97.3,97.4,49
20140301|2014-01-23 15:30,23,97.37,97.41,97.33,97.36,70
20140301|2014-01-23 16:30,23,97.42,97.43,97.42,97.43,8
20140301|2014-01-23 19:00,24,97.32,97.36,97.32,97.36,43
20140301|2014-01-23 19:30,24,97.35,97.35,97.34,97.35,26
20140301|2014-01-23 20:00,24,97.35,97.35,97.35,97.35,1
20140301|2014-01-23 20:30,24,97.39,97.41,97.39,97.41,31
20140301|2014-01-23 21:00,24,97.46,97.62,97.46,97.61,123
20140301|2014-01-23 21:30,24,97.56,97.56,97.55,97.55,5
20140301|2014-01-23 22:00,24,97.56,97.58,97.56,97.58,2
20140301|2014-01-23 22:30,24,97.57,97.57,97.48,97.5,4
20140301|2014-01-23 23:00,24,97.51,97.58,97.51,97.58,14
20140301|2014-01-23 23:30,24,97.55,97.62,97.53,97.53,50
20140301|2014-01-24 00:00,24,97.62,97.62,97.58,97.61,23
20140301|2014-01-24 00:30,24,97.57,97.57,97.57,97.57,1
20140301|2014-01-24 01:00,24,97.57,97.67,97.56,97.66,49
20140301|2014-01-24 01:30,24,97.65,97.7,97.55,97.57,71
20140301|2014-01-24 02:00,24,97.5,97.73,97.42,97.72,35
20140301|2014-01-24 02:30,24,97.71,97.8,97.64,97.71,93
20140301|2014-01-24 03:00,24,97.68,97.68,97.24,97.3,245
20140301|2014-01-24 03:30,24,97.26,97.29,97.11,97.15,381
20140301|2014-01-24 04:00,24,97.13,97.17,96.94,96.96,225
20140301|2014-01-24 04:30,24,96.94,96.94,96.6,96.69,536
20140301|2014-01-24 05:00,24,96.69,96.99,96.69,96.96,174
20140301|2014-01-24 05:30,24,96.98,97.15,96.85,97.11,97
20140301|2014-01-24 06:00,24,97.11,97.17,96.77,96.92,208
20140301|2014-01-24 06:30,24,96.98,97.13,96.86,97.13,147
20140301|2014-01-24 07:00,24,97.07,97.19,97,97.17,195
20140301|2014-01-24 07:30,24,97.11,97.36,97,97.2,603
20140301|2014-01-24 08:00,24,97.23,97.49,97.14,97.45,1345
20140301|2014-01-24 08:30,24,97.45,97.45,97.13,97.26,476
20140301|2014-01-24 09:00,24,97.25,97.31,96.84,97.01,917
20140301|2014-01-24 09:30,24,97.01,97.17,96.56,96.83,1497
20140301|2014-01-24 10:00,24,96.85,96.99,96.61,96.74,530
20140301|2014-01-24 10:30,24,96.73,96.79,96.51,96.54,300
20140301|2014-01-24 11:00,24,96.53,96.63,96.25,96.45,977
20140301|2014-01-24 11:30,24,96.45,97.23,96.45,96.93,1074
20140301|2014-01-24 12:00,24,96.93,96.98,96.8,96.87,169
20140301|2014-01-24 12:30,24,96.86,96.91,96.7,96.9,248
20140301|2014-01-24 13:00,24,96.87,96.87,96.49,96.71,828
20140301|2014-01-24 13:30,24,96.71,96.93,96.71,96.86,242
20140301|2014-01-24 14:00,24,96.86,96.93,96.84,96.86,70
20140301|2014-01-24 14:30,24,96.92,97.01,96.88,96.88,82
20140301|2014-01-24 15:00,24,96.9,96.93,96.81,96.87,119
20140301|2014-01-24 15:30,24,96.9,96.93,96.85,96.91,68
20140301|2014-01-24 16:00,24,96.89,96.92,96.87,96.87,4
20140301|2014-01-26 17:00,27,96.65,96.65,96.65,96.65,1
20140301|2014-01-26 18:30,27,97.14,97.15,97.14,97.15,19
20140301|2014-01-26 19:00,27,97.06,97.08,96.79,96.79,19
20140301|2014-01-26 19:30,27,96.81,96.81,96.81,96.81,1
20140301|2014-01-26 20:00,27,96.87,96.87,96.87,96.87,1
20140301|2014-01-26 20:30,27,96.77,96.78,96.67,96.67,14
20140301|2014-01-26 21:00,27,96.64,96.77,96.64,96.64,14
20140301|2014-01-26 21:30,27,96.72,96.72,96.72,96.72,1
20140301|2014-01-26 22:00,27,96.72,96.72,96.69,96.69,10
20140301|2014-01-26 22:30,27,96.72,96.73,96.7,96.73,3
20140301|2014-01-26 23:30,27,96.75,96.75,96.74,96.74,2
20140301|2014-01-27 01:00,27,96.7,96.8,96.68,96.8,19
20140301|2014-01-27 01:30,27,96.81,96.93,96.8,96.85,60
20140301|2014-01-27 02:00,27,96.86,97.08,96.86,97,162
20140301|2014-01-27 02:30,27,96.96,96.97,96.71,96.88,153
20140301|2014-01-27 03:00,27,96.88,96.9,96.86,96.89,69
20140301|2014-01-27 03:30,27,96.94,97.06,96.94,97.05,118
20140301|2014-01-27 04:00,27,97.07,97.11,96.9,96.98,136
20140301|2014-01-27 04:30,27,96.94,96.98,96.89,96.93,47
20140301|2014-01-27 05:00,27,96.95,97,96.7,96.75,261
20140301|2014-01-27 05:30,27,96.74,96.85,96.71,96.78,67
20140301|2014-01-27 06:00,27,96.76,96.88,96.71,96.87,122
20140301|2014-01-27 06:30,27,96.85,97.11,96.85,96.99,155
20140301|2014-01-27 07:00,27,97.01,97.06,96.75,96.89,257
20140301|2014-01-27 07:30,27,96.91,96.96,96.7,96.81,409
20140301|2014-01-27 08:00,27,96.83,97.18,96.55,96.79,1366
20140301|2014-01-27 08:30,27,96.8,97,96.76,96.89,392
20140301|2014-01-27 09:00,27,96.91,96.97,96.32,96.36,1882
20140301|2014-01-27 09:30,27,96.38,96.48,95.72,95.89,2763
20140301|2014-01-27 10:00,27,95.9,96.15,95.81,95.85,966
20140301|2014-01-27 10:30,27,95.86,96.02,95.8,95.87,532
20140301|2014-01-27 11:00,27,95.89,95.89,95.25,95.46,1570
20140301|2014-01-27 11:30,27,95.46,95.49,95.22,95.32,750
20140301|2014-01-27 12:00,27,95.31,95.66,95.22,95.49,1000
20140301|2014-01-27 12:30,27,95.5,95.85,95.47,95.75,582
20140301|2014-01-27 13:00,27,95.74,95.83,95.43,95.78,2325
20140301|2014-01-27 13:30,27,95.79,95.79,95.62,95.65,479
20140301|2014-01-27 14:00,27,95.66,95.93,95.66,95.89,285
20140301|2014-01-27 14:30,27,95.89,95.9,95.79,95.9,104
20140301|2014-01-27 15:00,27,95.86,95.86,95.75,95.77,10
20140301|2014-01-27 15:30,27,95.7,95.7,95.7,95.7,3
20140301|2014-01-27 16:00,27,95.64,95.65,95.62,95.65,10
20140301|2014-01-27 19:00,28,95.75,95.84,95.74,95.8,5
20140301|2014-01-27 19:30,28,95.84,95.85,95.84,95.84,9
20140301|2014-01-27 20:00,28,95.82,95.83,95.76,95.77,5
20140301|2014-01-27 20:30,28,95.79,95.79,95.78,95.78,2
20140301|2014-01-27 21:00,28,95.84,95.84,95.84,95.84,1
20140301|2014-01-27 21:30,28,95.85,95.89,95.8,95.86,112
20140301|2014-01-27 22:00,28,95.84,95.85,95.84,95.85,11
20140301|2014-01-27 23:00,28,95.85,95.85,95.85,95.85,1
20140301|2014-01-27 23:30,28,95.85,95.86,95.85,95.86,2
20140301|2014-01-28 00:00,28,95.89,95.9,95.77,95.82,18
20140301|2014-01-28 00:30,28,95.81,95.81,95.81,95.81,1
20140301|2014-01-28 01:00,28,95.73,95.93,95.73,95.92,39
20140301|2014-01-28 01:30,28,95.88,96,95.88,95.95,65
20140301|2014-01-28 02:00,28,96.01,96.15,95.97,96.1,98
20140301|2014-01-28 02:30,28,96.14,96.14,96.04,96.1,96
20140301|2014-01-28 03:00,28,96.11,96.28,96.11,96.26,104
20140301|2014-01-28 03:30,28,96.26,96.27,96.1,96.19,34
20140301|2014-01-28 04:00,28,96.21,96.22,96.08,96.08,44
20140301|2014-01-28 04:30,28,96.07,96.19,96.04,96.15,26
20140301|2014-01-28 05:00,28,96.2,96.33,96.17,96.21,81
20140301|2014-01-28 05:30,28,96.19,96.26,96.12,96.23,77
20140301|2014-01-28 06:00,28,96.18,96.22,96.11,96.2,97
20140301|2014-01-28 06:30,28,96.14,96.41,96.14,96.3,382
20140301|2014-01-28 07:00,28,96.31,96.4,96.22,96.23,194
20140301|2014-01-28 07:30,28,96.21,96.25,96.01,96.23,642
20140301|2014-01-28 08:00,28,96.23,96.97,96.22,96.91,2368
20140301|2014-01-28 08:30,28,96.92,97.49,96.89,97.14,3641
20140301|2014-01-28 09:00,28,97.25,97.61,97.25,97.44,1807
20140301|2014-01-28 09:30,28,97.47,97.56,97.34,97.52,928
20140301|2014-01-28 10:00,28,97.55,97.67,97.34,97.39,1504
20140301|2014-01-28 10:30,28,97.39,97.44,97.22,97.37,921
20140301|2014-01-28 11:00,28,97.36,97.47,97.28,97.38,774
20140301|2014-01-28 11:30,28,97.38,97.44,97.34,97.39,541
20140301|2014-01-28 12:00,28,97.38,97.43,97.23,97.23,549
20140301|2014-01-28 12:30,28,97.23,97.39,97.15,97.31,923
20140301|2014-01-28 13:00,28,97.32,97.53,97.27,97.43,1698
20140301|2014-01-28 13:30,28,97.44,97.46,97.3,97.32,881
20140301|2014-01-28 14:00,28,97.31,97.35,97.24,97.27,373
20140301|2014-01-28 14:30,28,97.27,97.28,97.21,97.23,220
20140301|2014-01-28 15:00,28,97.24,97.27,97.24,97.27,44
20140301|2014-01-28 15:30,28,97.25,97.25,97.12,97.23,46
20140301|2014-01-28 16:00,28,97.19,97.2,97.19,97.19,18
20140301|2014-01-28 19:00,29,97.09,97.14,97.09,97.14,10
20140301|2014-01-28 19:30,29,97.16,97.17,97.14,97.16,16
20140301|2014-01-28 20:00,29,97.15,97.17,97.15,97.17,4
20140301|2014-01-28 20:30,29,97.19,97.2,97.19,97.2,4
20140301|2014-01-28 21:00,29,97.21,97.21,97.21,97.21,1
20140301|2014-01-28 21:30,29,97.18,97.18,97.18,97.18,3
20140301|2014-01-28 22:00,29,97.18,97.25,97.18,97.25,46
20140301|2014-01-28 22:30,29,97.26,97.26,97.26,97.26,5
20140301|2014-01-28 23:00,29,97.32,97.34,97.24,97.25,7
20140301|2014-01-28 23:30,29,97.27,97.29,97.26,97.26,5
20140301|2014-01-29 00:00,29,97.29,97.29,97.28,97.29,9
20140301|2014-01-29 00:30,29,97.22,97.22,97.16,97.16,6
20140301|2014-01-29 01:00,29,97.15,97.16,97.1,97.11,10
20140301|2014-01-29 01:30,29,97.16,97.16,97.06,97.1,11
20140301|2014-01-29 02:00,29,97.12,97.17,97.12,97.14,30
20140301|2014-01-29 02:30,29,97.13,97.15,96.96,97.05,189
20140301|2014-01-29 03:00,29,97,97.02,96.91,96.93,173
20140301|2014-01-29 03:30,29,96.93,96.93,96.86,96.86,51
20140301|2014-01-29 04:00,29,96.89,96.89,96.79,96.89,43
20140301|2014-01-29 04:30,29,96.85,96.93,96.85,96.87,39
20140301|2014-01-29 05:00,29,96.87,97.11,96.87,97.01,107
20140301|2014-01-29 05:30,29,97.16,97.23,97.07,97.23,199
20140301|2014-01-29 06:00,29,97.18,97.49,97.18,97.38,301
20140301|2014-01-29 06:30,29,97.3,97.32,97.16,97.19,190
20140301|2014-01-29 07:00,29,97.24,97.38,97.12,97.15,188
20140301|2014-01-29 07:30,29,97.15,97.21,96.88,96.95,718
20140301|2014-01-29 08:00,29,96.96,97.05,96.45,96.47,1729
20140301|2014-01-29 08:30,29,96.48,96.8,96.43,96.7,823
20140301|2014-01-29 09:00,29,96.69,96.9,96.58,96.71,788
20140301|2014-01-29 09:30,29,96.67,97.31,96.35,96.89,3103
20140301|2014-01-29 10:00,29,96.9,97.14,96.82,97.09,635
20140301|2014-01-29 10:30,29,97.08,97.16,96.97,97.08,458
20140301|2014-01-29 11:00,29,97.04,97.13,96.95,97.05,315
20140301|2014-01-29 11:30,29,97.08,97.12,96.95,97,437
20140301|2014-01-29 12:00,29,96.98,97.04,96.92,97.02,243
20140301|2014-01-29 12:30,29,97.06,97.4,97.02,97.36,896
20140301|2014-01-29 13:00,29,97.33,97.74,97.04,97.33,2213
20140301|2014-01-29 13:30,29,97.31,97.5,97.28,97.36,310
20140301|2014-01-29 14:00,29,97.36,97.36,97.16,97.17,141
20140301|2014-01-29 14:30,29,97.24,97.37,97.19,97.35,82
20140301|2014-01-29 15:00,29,97.33,97.43,97.33,97.43,7
20140301|2014-01-29 15:30,29,97.43,97.46,97.4,97.43,13
20140301|2014-01-29 19:00,30,97.67,97.67,97.67,97.67,1
20140301|2014-01-29 19:30,30,97.62,97.62,97.62,97.62,1
20140301|2014-01-29 21:00,30,97.52,97.55,97.51,97.51,39
20140301|2014-01-29 21:30,30,97.54,97.55,97.51,97.55,7
20140301|2014-01-29 22:00,30,97.56,97.56,97.55,97.55,6
20140301|2014-01-29 22:30,30,97.52,97.55,97.45,97.51,209
20140301|2014-01-29 23:00,30,97.51,97.51,97.47,97.47,6
20140301|2014-01-29 23:30,30,97.4,97.41,97.4,97.4,9
20140301|2014-01-30 00:00,30,97.53,97.55,97.53,97.55,4
20140301|2014-01-30 01:00,30,97.41,97.41,97.41,97.41,3
20140301|2014-01-30 01:30,30,97.4,97.45,97.36,97.45,28
20140301|2014-01-30 02:00,30,97.42,97.46,97.38,97.41,20
20140301|2014-01-30 02:30,30,97.49,97.65,97.49,97.65,42
20140301|2014-01-30 03:00,30,97.58,97.92,97.58,97.81,207
20140301|2014-01-30 03:30,30,97.85,97.98,97.84,97.89,161
20140301|2014-01-30 04:00,30,97.89,97.94,97.89,97.92,33
20140301|2014-01-30 04:30,30,97.87,97.93,97.86,97.86,12
20140301|2014-01-30 05:00,30,97.87,97.88,97.8,97.8,16
20140301|2014-01-30 05:30,30,97.81,97.85,97.73,97.77,18
20140301|2014-01-30 06:00,30,97.82,97.87,97.81,97.81,181
20140301|2014-01-30 06:30,30,97.84,97.86,97.6,97.69,48
20140301|2014-01-30 07:00,30,97.72,97.9,97.69,97.79,126
20140301|2014-01-30 07:30,30,97.82,97.85,97.65,97.65,181
20140301|2014-01-30 08:00,30,97.67,98.59,97.67,98.42,3832
20140301|2014-01-30 08:30,30,98.46,98.52,98.32,98.45,580
20140301|2014-01-30 09:00,30,98.45,98.58,98.17,98.19,903
20140301|2014-01-30 09:30,30,98.2,98.32,98.13,98.23,700
20140301|2014-01-30 10:00,30,98.25,98.53,98.21,98.39,1061
20140301|2014-01-30 10:30,30,98.41,98.48,98.28,98.46,449
20140301|2014-01-30 11:00,30,98.46,98.49,98.23,98.25,644
20140301|2014-01-30 11:30,30,98.27,98.37,98.23,98.28,232
20140301|2014-01-30 12:00,30,98.27,98.35,98.13,98.35,696
20140301|2014-01-30 12:30,30,98.35,98.45,98.32,98.38,358
20140301|2014-01-30 13:00,30,98.37,98.37,98.14,98.25,1436
20140301|2014-01-30 13:30,30,98.26,98.26,98.02,98.08,255
20140301|2014-01-30 14:00,30,98.12,98.15,97.93,97.94,327
20140301|2014-01-30 14:30,30,97.93,98,97.92,97.94,116
20140301|2014-01-30 15:00,30,97.93,97.99,97.86,97.98,48
20140301|2014-01-30 15:30,30,97.96,98.02,97.96,98.02,4
20140301|2014-01-30 16:00,30,98.1,98.1,98.06,98.09,9
20140301|2014-01-30 19:00,31,98.07,98.2,98.07,98.18,24
20140301|2014-01-30 19:30,31,98.18,98.18,98.17,98.17,2
20140301|2014-01-30 20:00,31,98.17,98.17,98.16,98.16,2
20140301|2014-01-30 21:00,31,98.08,98.12,98.07,98.12,7
20140301|2014-01-30 22:00,31,98,98,98,98,2
20140301|2014-01-30 23:00,31,97.97,97.97,97.97,97.97,1
20140301|2014-01-30 23:30,31,97.92,97.93,97.91,97.91,7
20140301|2014-01-31 00:00,31,97.85,97.85,97.8,97.85,23
20140301|2014-01-31 00:30,31,97.82,97.82,97.82,97.82,5
20140301|2014-01-31 01:00,31,97.93,97.96,97.92,97.94,34
20140301|2014-01-31 01:30,31,97.84,97.88,97.82,97.88,5
20140301|2014-01-31 02:00,31,97.74,97.78,97.65,97.75,136
20140301|2014-01-31 02:30,31,97.67,97.8,97.63,97.79,76
20140301|2014-01-31 03:00,31,97.84,97.99,97.8,97.95,162
20140301|2014-01-31 03:30,31,97.94,98.14,97.94,98.09,115
20140301|2014-01-31 04:00,31,98.09,98.15,97.73,97.89,257
20140301|2014-01-31 04:30,31,97.88,97.95,97.78,97.78,49
20140301|2014-01-31 05:00,31,97.81,97.88,97.8,97.87,21
20140301|2014-01-31 05:30,31,97.93,97.93,97.73,97.73,64
20140301|2014-01-31 06:00,31,97.71,97.77,97.31,97.43,739
20140301|2014-01-31 06:30,31,97.42,97.42,97.18,97.29,396
20140301|2014-01-31 07:00,31,97.26,97.29,97.12,97.26,281
20140301|2014-01-31 07:30,31,97.31,97.56,97.29,97.29,657
20140301|2014-01-31 08:00,31,97.3,97.67,97.24,97.45,813
20140301|2014-01-31 08:30,31,97.48,97.61,97.37,97.41,555
20140301|2014-01-31 09:00,31,97.4,97.9,97.38,97.72,1709
20140301|2014-01-31 09:30,31,97.74,97.98,97.64,97.84,814
20140301|2014-01-31 10:00,31,97.82,98.22,97.74,97.79,1498
20140301|2014-01-31 10:30,31,97.8,98.07,97.78,98.01,1990
20140301|2014-01-31 11:00,31,97.99,98.18,97.91,98.01,1100
20140301|2014-01-31 11:30,31,98.01,98.28,97.95,98.2,1431
20140301|2014-01-31 12:00,31,98.22,98.28,97.97,98.12,749
20140301|2014-01-31 12:30,31,98.11,98.39,98.02,98.13,1123
20140301|2014-01-31 13:00,31,98.13,98.23,97.45,97.53,2539
20140301|2014-01-31 13:30,31,97.55,97.57,97.35,97.45,420
20140301|2014-01-31 14:00,31,97.49,97.59,97.38,97.56,118
20140301|2014-01-31 14:30,31,97.55,97.57,97.45,97.49,141
20140301|2014-01-31 15:00,31,97.49,97.49,97.43,97.46,12
20140301|2014-01-31 15:30,31,97.45,97.46,97.45,97.46,4
20140301|2014-01-31 16:00,31,97.45,97.45,97.45,97.45,2
20140301|2014-02-02 18:00,3,97.22,97.22,96.58,97.02,144
20140301|2014-02-02 18:30,3,96.94,96.94,96.94,96.94,1
20140301|2014-02-02 19:00,3,96.93,96.93,96.9,96.9,5
20140301|2014-02-02 19:30,3,96.9,97.01,96.9,97,178
20140301|2014-02-02 20:00,3,96.98,97.11,96.98,97.11,125
20140301|2014-02-02 20:30,3,97.11,97.18,97.11,97.15,64
20140301|2014-02-02 21:30,3,97.13,97.2,97.09,97.09,7
20140301|2014-02-02 22:00,3,97.11,97.23,97.11,97.23,11
20140301|2014-02-02 22:30,3,97.27,97.27,97.27,97.27,5
20140301|2014-02-02 23:00,3,97.31,97.31,97.31,97.31,1
20140301|2014-02-02 23:30,3,97.15,97.17,97.09,97.17,13
20140301|2014-02-03 00:00,3,97.11,97.15,97.09,97.09,22
20140301|2014-02-03 00:30,3,97.14,97.14,97.1,97.1,5
20140301|2014-02-03 01:00,3,97.12,97.19,97.12,97.15,106
20140301|2014-02-03 01:30,3,97.15,97.32,97.15,97.28,81
20140301|2014-02-03 02:00,3,97.28,97.4,96.97,96.97,320
20140301|2014-02-03 02:30,3,97.02,97.08,96.9,96.94,95
20140301|2014-02-03 03:00,3,96.98,97.01,96.83,96.84,252
20140301|2014-02-03 03:30,3,96.85,97.05,96.85,97.05,71
20140301|2014-02-03 04:00,3,96.97,97.13,96.87,97.09,98
20140301|2014-02-03 04:30,3,97.14,97.27,97.11,97.27,91
20140301|2014-02-03 05:00,3,97.23,97.29,97.19,97.28,148
20140301|2014-02-03 05:30,3,97.3,97.5,97.3,97.45,293
20140301|2014-02-03 06:00,3,97.45,97.58,97.44,97.54,228
20140301|2014-02-03 06:30,3,97.55,97.75,97.53,97.58,188
20140301|2014-02-03 07:00,3,97.6,97.6,97.27,97.42,201
20140301|2014-02-03 07:30,3,97.44,97.89,97.44,97.81,781
20140301|2014-02-03 08:00,3,97.79,97.94,97.42,97.49,917
20140301|2014-02-03 08:30,3,97.51,97.78,97.49,97.71,465
20140301|2014-02-03 09:00,3,97.7,97.7,97.34,97.45,1271
20140301|2014-02-03 09:30,3,97.46,97.53,96.72,96.88,3167
20140301|2014-02-03 10:00,3,96.89,96.89,96.33,96.44,2283
20140301|2014-02-03 10:30,3,96.45,96.68,96.45,96.49,1379
20140301|2014-02-03 11:00,3,96.48,97.34,96.26,97.28,5926
20140301|2014-02-03 11:30,3,97.29,97.31,96.61,96.68,2589
20140301|2014-02-03 12:00,3,96.65,96.77,96.42,96.5,1584
20140301|2014-02-03 12:30,3,96.49,96.66,96.44,96.52,782
20140301|2014-02-03 13:00,3,96.48,96.58,96.28,96.44,2571
20140301|2014-02-03 13:30,3,96.44,96.64,96.41,96.55,817
20140301|2014-02-03 14:00,3,96.53,96.64,96.51,96.59,307
20140301|2014-02-03 14:30,3,96.65,96.77,96.65,96.75,202
20140301|2014-02-03 15:00,3,96.72,96.73,96.59,96.7,186
20140301|2014-02-03 15:30,3,96.68,96.68,96.62,96.62,8
20140301|2014-02-03 16:00,3,96.65,96.69,96.64,96.64,50
20140301|2014-02-03 16:30,3,96.6,96.6,96.55,96.55,48
20140301|2014-02-03 19:00,4,96.5,96.6,96.5,96.6,5
20140301|2014-02-03 19:30,4,96.58,96.58,96.58,96.58,2
20140301|2014-02-03 20:00,4,96.61,96.67,96.61,96.65,15
20140301|2014-02-03 21:00,4,96.54,96.54,96.53,96.53,19
20140301|2014-02-03 21:30,4,96.6,96.6,96.59,96.59,5
20140301|2014-02-03 22:00,4,96.58,96.58,96.51,96.56,41
20140301|2014-02-03 22:30,4,96.59,96.6,96.59,96.6,3
20140301|2014-02-03 23:00,4,96.64,96.64,96.63,96.63,3
20140301|2014-02-03 23:30,4,96.64,96.67,96.58,96.59,17
20140301|2014-02-04 00:00,4,96.55,96.56,96.44,96.46,33
20140301|2014-02-04 00:30,4,96.53,96.57,96.49,96.49,14
20140301|2014-02-04 01:00,4,96.51,96.63,96.49,96.63,25
20140301|2014-02-04 01:30,4,96.63,96.63,96.61,96.62,9
20140301|2014-02-04 02:00,4,96.6,96.71,96.59,96.62,41
20140301|2014-02-04 02:30,4,96.6,96.76,96.57,96.72,54
20140301|2014-02-04 03:00,4,96.75,96.95,96.74,96.91,137
20140301|2014-02-04 03:30,4,96.92,96.92,96.81,96.81,127
20140301|2014-02-04 04:00,4,96.82,96.82,96.69,96.71,85
20140301|2014-02-04 04:30,4,96.68,96.7,96.53,96.59,46
20140301|2014-02-04 05:00,4,96.58,96.68,96.58,96.64,39
20140301|2014-02-04 05:30,4,96.67,96.67,96.41,96.47,104
20140301|2014-02-04 06:00,4,96.45,96.56,96.38,96.52,73
20140301|2014-02-04 06:30,4,96.53,96.62,96.48,96.49,133
20140301|2014-02-04 07:00,4,96.51,96.75,96.43,96.59,376
20140301|2014-02-04 07:30,4,96.62,96.85,96.59,96.78,368
20140301|2014-02-04 08:00,4,96.79,97.36,96.79,97.26,2349
20140301|2014-02-04 08:30,4,97.26,97.61,97.18,97.22,1567
20140301|2014-02-04 09:00,4,97.28,97.67,97.2,97.63,1132
20140301|2014-02-04 09:30,4,97.65,97.71,97.28,97.31,1001
20140301|2014-02-04 10:00,4,97.3,97.53,97.28,97.33,891
20140301|2014-02-04 10:30,4,97.33,97.45,97.32,97.34,355
20140301|2014-02-04 11:00,4,97.36,97.51,97.1,97.12,1145
20140301|2014-02-04 11:30,4,97.1,97.28,97.1,97.24,391
20140301|2014-02-04 12:00,4,97.25,97.31,97.17,97.22,147
20140301|2014-02-04 12:30,4,97.21,97.3,97.09,97.15,614
20140301|2014-02-04 13:00,4,97.15,97.25,97.01,97.23,1352
20140301|2014-02-04 13:30,4,97.24,97.34,97.16,97.26,269
20140301|2014-02-04 14:00,4,97.28,97.44,97.28,97.35,115
20140301|2014-02-04 14:30,4,97.37,97.41,97.34,97.35,101
20140301|2014-02-04 15:00,4,97.35,97.4,97.34,97.35,29
20140301|2014-02-04 15:30,4,97.4,97.65,97.4,97.65,93
20140301|2014-02-04 16:00,4,97.67,97.8,97.67,97.7,135
20140301|2014-02-04 16:30,4,97.72,97.72,97.72,97.72,2
20140301|2014-02-04 19:00,5,97.63,97.71,97.6,97.67,19
20140301|2014-02-04 19:30,5,97.67,97.72,97.67,97.72,6
20140301|2014-02-04 20:00,5,97.62,97.64,97.57,97.59,32
20140301|2014-02-04 20:30,5,97.64,97.64,97.59,97.61,18
20140301|2014-02-04 21:00,5,97.61,97.62,97.55,97.55,115
20140301|2014-02-04 21:30,5,97.67,97.67,97.65,97.67,37
20140301|2014-02-04 22:00,5,97.63,97.64,97.6,97.63,38
20140301|2014-02-04 22:30,5,97.7,97.7,97.7,97.7,27
20140301|2014-02-04 23:30,5,97.67,97.7,97.64,97.64,37
20140301|2014-02-05 00:30,5,97.75,97.77,97.75,97.77,11
20140301|2014-02-05 01:00,5,97.77,97.78,97.67,97.68,80
20140301|2014-02-05 01:30,5,97.68,97.75,97.67,97.74,54
20140301|2014-02-05 02:00,5,97.75,97.79,97.7,97.73,183
20140301|2014-02-05 02:30,5,97.74,97.76,97.68,97.75,31
20140301|2014-02-05 03:00,5,97.72,98.03,97.72,98.01,349
20140301|2014-02-05 03:30,5,98,98.25,98,98.15,409
20140301|2014-02-05 04:00,5,98.15,98.2,98.02,98.13,179
20140301|2014-02-05 04:30,5,98.12,98.13,98.06,98.08,126
20140301|2014-02-05 05:00,5,98.06,98.07,97.93,97.94,98
20140301|2014-02-05 05:30,5,97.93,97.97,97.8,97.89,90
20140301|2014-02-05 06:00,5,97.87,97.9,97.7,97.72,201
20140301|2014-02-05 06:30,5,97.75,97.79,97.65,97.67,347
20140301|2014-02-05 07:00,5,97.65,97.76,97.57,97.65,193
20140301|2014-02-05 07:30,5,97.65,98.18,97.65,98.11,900
20140301|2014-02-05 08:00,5,98.1,98.14,97.35,97.62,1470
20140301|2014-02-05 08:30,5,97.62,97.69,97.51,97.59,542
20140301|2014-02-05 09:00,5,97.6,98.01,97.4,97.91,1207
20140301|2014-02-05 09:30,5,98.01,98.01,97.19,97.45,2362
20140301|2014-02-05 10:00,5,97.42,97.45,96.8,97.03,2282
20140301|2014-02-05 10:30,5,97.01,97.48,96.99,97.42,1406
20140301|2014-02-05 11:00,5,97.42,97.55,97.38,97.41,805
20140301|2014-02-05 11:30,5,97.41,97.44,97.29,97.35,431
20140301|2014-02-05 12:00,5,97.35,97.47,97.27,97.37,623
20140301|2014-02-05 12:30,5,97.38,97.44,97.31,97.38,223
20140301|2014-02-05 13:00,5,97.35,97.43,97.13,97.41,661
20140301|2014-02-05 13:30,5,97.38,97.42,97.34,97.36,123
20140301|2014-02-05 14:00,5,97.37,97.43,97.36,97.36,52
20140301|2014-02-05 14:30,5,97.35,97.35,97.21,97.22,41
20140301|2014-02-05 15:00,5,97.28,97.33,97.24,97.33,29
20140301|2014-02-05 15:30,5,97.32,97.32,97.27,97.3,4
20140301|2014-02-05 16:00,5,97.28,97.28,97.28,97.28,1
20140301|2014-02-05 19:00,6,97.56,97.58,97.56,97.58,5
20140301|2014-02-05 19:30,6,97.55,97.56,97.5,97.56,84
20140301|2014-02-05 20:00,6,97.56,97.56,97.54,97.55,8
20140301|2014-02-05 20:30,6,97.54,97.56,97.54,97.56,3
20140301|2014-02-05 21:00,6,97.55,97.55,97.53,97.53,21
20140301|2014-02-05 21:30,6,97.55,97.55,97.53,97.54,10
20140301|2014-02-05 22:00,6,97.55,97.55,97.54,97.54,3
20140301|2014-02-05 22:30,6,97.55,97.55,97.55,97.55,1
20140301|2014-02-05 23:00,6,97.59,97.63,97.55,97.55,12
20140301|2014-02-05 23:30,6,97.57,97.64,97.57,97.6,18
20140301|2014-02-06 00:00,6,97.59,97.62,97.59,97.62,42
20140301|2014-02-06 00:30,6,97.57,97.57,97.55,97.55,13
20140301|2014-02-06 01:00,6,97.53,97.63,97.53,97.62,74
20140301|2014-02-06 01:30,6,97.6,97.6,97.55,97.59,34
20140301|2014-02-06 02:00,6,97.58,97.66,97.53,97.54,141
20140301|2014-02-06 02:30,6,97.57,97.63,97.57,97.61,81
20140301|2014-02-06 03:00,6,97.64,97.75,97.62,97.72,97
20140301|2014-02-06 03:30,6,97.72,97.83,97.69,97.83,57
20140301|2014-02-06 04:00,6,97.84,97.89,97.81,97.82,301
20140301|2014-02-06 04:30,6,97.81,97.81,97.71,97.71,113
20140301|2014-02-06 05:00,6,97.77,97.83,97.76,97.79,28
20140301|2014-02-06 05:30,6,97.82,98.17,97.81,98.15,564
20140301|2014-02-06 06:00,6,98.16,98.48,98.16,98.33,701
20140301|2014-02-06 06:30,6,98.4,98.41,98.15,98.2,532
20140301|2014-02-06 07:00,6,98.18,98.19,97.95,98.16,344
20140301|2014-02-06 07:30,6,98.12,98.34,98.01,98.34,1216
20140301|2014-02-06 08:00,6,98.32,98.83,98.31,98.51,2055
20140301|2014-02-06 08:30,6,98.52,98.63,98.37,98.4,693
20140301|2014-02-06 09:00,6,98.41,98.54,98.15,98.36,1490
20140301|2014-02-06 09:30,6,98.38,98.44,98.18,98.25,781
20140301|2014-02-06 10:00,6,98.23,98.3,98.08,98.24,523
20140301|2014-02-06 10:30,6,98.21,98.29,98.13,98.16,393
20140301|2014-02-06 11:00,6,98.13,98.18,98.05,98.14,338
20140301|2014-02-06 11:30,6,98.13,98.23,97.71,97.71,1397
20140301|2014-02-06 12:00,6,97.72,97.72,97.44,97.52,1463
20140301|2014-02-06 12:30,6,97.53,97.72,97.5,97.52,611
20140301|2014-02-06 13:00,6,97.55,97.93,97.48,97.84,783
20140301|2014-02-06 13:30,6,97.84,97.88,97.77,97.83,409
20140301|2014-02-06 14:00,6,97.8,97.85,97.79,97.85,61
20140301|2014-02-06 14:30,6,97.86,97.88,97.8,97.8,78
20140301|2014-02-06 15:00,6,97.8,97.91,97.8,97.91,28
20140301|2014-02-06 15:30,6,97.89,97.97,97.86,97.95,284
20140301|2014-02-06 16:00,6,97.94,98,97.91,97.91,16
20140301|2014-02-06 19:00,7,97.83,97.83,97.8,97.8,57
20140301|2014-02-06 19:30,7,97.81,97.81,97.79,97.79,15
20140301|2014-02-06 20:00,7,97.76,97.76,97.62,97.64,13
20140301|2014-02-06 21:30,7,97.7,97.71,97.69,97.7,27
20140301|2014-02-06 22:00,7,97.65,97.67,97.64,97.67,3
20140301|2014-02-06 22:30,7,97.58,97.64,97.58,97.62,3
20140301|2014-02-06 23:30,7,97.66,97.66,97.66,97.66,6
20140301|2014-02-07 00:00,7,97.72,97.72,97.72,97.72,1
20140301|2014-02-07 00:30,7,97.67,97.73,97.67,97.71,15
20140301|2014-02-07 01:00,7,97.68,97.69,97.67,97.69,8
20140301|2014-02-07 01:30,7,97.66,97.66,97.63,97.63,3
20140301|2014-02-07 02:00,7,97.6,97.64,97.55,97.58,112
20140301|2014-02-07 02:30,7,97.57,97.58,97.46,97.46,98
20140301|2014-02-07 03:00,7,97.42,97.47,97.33,97.46,83
20140301|2014-02-07 03:30,7,97.43,97.48,97.4,97.42,88
20140301|2014-02-07 04:00,7,97.37,97.39,97.23,97.34,164
20140301|2014-02-07 04:30,7,97.39,97.49,97.35,97.47,28
20140301|2014-02-07 05:00,7,97.48,97.49,97.41,97.45,69
20140301|2014-02-07 05:30,7,97.43,97.46,97.38,97.43,30
20140301|2014-02-07 06:00,7,97.44,97.61,97.41,97.61,56
20140301|2014-02-07 06:30,7,97.66,97.66,97.5,97.54,75
20140301|2014-02-07 07:00,7,97.55,97.73,97.52,97.7,74
20140301|2014-02-07 07:30,7,97.57,97.94,97.1,97.9,1475
20140301|2014-02-07 08:00,7,97.88,98.25,97.65,98.23,1625
20140301|2014-02-07 08:30,7,98.24,98.42,98.15,98.36,989
20140301|2014-02-07 09:00,7,98.36,98.38,98.13,98.15,688
20140301|2014-02-07 09:30,7,98.18,98.28,98.05,98.14,667
20140301|2014-02-07 10:00,7,98.15,98.41,98.15,98.29,630
20140301|2014-02-07 10:30,7,98.29,98.59,98.25,98.42,625
20140301|2014-02-07 11:00,7,98.43,98.7,98.36,98.7,386
20140301|2014-02-07 11:30,7,98.71,99.21,98.6,99.1,1609
20140301|2014-02-07 12:00,7,99.09,99.25,98.94,99.21,1245
20140301|2014-02-07 12:30,7,99.17,99.38,99.11,99.3,828
20140301|2014-02-07 13:00,7,99.33,100.04,99.15,99.91,2506
20140301|2014-02-07 13:30,7,99.88,100.22,99.82,99.89,834
20140301|2014-02-07 14:00,7,99.93,100.03,99.9,99.91,96
20140301|2014-02-07 14:30,7,99.91,100.06,99.9,99.94,109
20140301|2014-02-07 15:00,7,99.97,100.09,99.92,100.09,108
20140301|2014-02-07 15:30,7,100.09,100.22,100.04,100.04,36
20140301|2014-02-07 16:00,7,100.04,100.16,100.04,100.1,5
20140301|2014-02-09 17:00,10,100.18,100.38,100.15,100.38,31
20140301|2014-02-09 17:30,10,100.36,100.36,100.36,100.36,1
20140301|2014-02-09 18:00,10,100.27,100.31,100.27,100.31,7
20140301|2014-02-09 18:30,10,100.27,100.3,100.27,100.29,59
20140301|2014-02-09 19:00,10,100.21,100.23,100.08,100.08,83
20140301|2014-02-09 19:30,10,100.03,100.1,100.02,100.07,40
20140301|2014-02-09 20:30,10,100.04,100.04,99.94,99.95,23
20140301|2014-02-09 21:00,10,99.95,99.96,99.93,99.93,5
20140301|2014-02-09 21:30,10,99.86,99.9,99.83,99.85,14
20140301|2014-02-09 22:00,10,99.88,99.89,99.85,99.85,5
20140301|2014-02-09 22:30,10,99.8,99.8,99.8,99.8,1
20140301|2014-02-09 23:00,10,99.79,99.79,99.76,99.76,2
20140301|2014-02-09 23:30,10,99.72,99.76,99.72,99.72,14
20140301|2014-02-10 00:00,10,99.75,99.75,99.73,99.73,32
20140301|2014-02-10 01:00,10,99.72,99.8,99.71,99.76,50
20140301|2014-02-10 01:30,10,99.74,99.87,99.73,99.78,62
20140301|2014-02-10 02:00,10,99.78,99.78,99.46,99.46,254
20140301|2014-02-10 02:30,10,99.45,99.49,99.34,99.35,176
20140301|2014-02-10 03:00,10,99.35,99.36,99.14,99.15,194
20140301|2014-02-10 03:30,10,99.12,99.49,99.12,99.43,189
20140301|2014-02-10 04:00,10,99.44,99.63,99.44,99.57,71
20140301|2014-02-10 04:30,10,99.56,99.57,99.41,99.41,40
20140301|2014-02-10 05:00,10,99.47,99.5,99.43,99.43,133
20140301|2014-02-10 05:30,10,99.41,99.55,99.4,99.52,103
20140301|2014-02-10 06:00,10,99.53,99.53,99.44,99.45,54
20140301|2014-02-10 06:30,10,99.45,99.63,99.34,99.6,103
20140301|2014-02-10 07:00,10,99.59,99.79,99.49,99.75,235
20140301|2014-02-10 07:30,10,99.76,99.86,99.61,99.83,479
20140301|2014-02-10 08:00,10,99.82,100.05,99.55,99.98,1013
20140301|2014-02-10 08:30,10,100.01,100.09,99.7,99.75,633
20140301|2014-02-10 09:00,10,99.75,99.98,99.66,99.97,509
20140301|2014-02-10 09:30,10,99.98,100.16,99.9,100.07,962
20140301|2014-02-10 10:00,10,100.08,100.34,100.06,100.3,876
20140301|2014-02-10 10:30,10,100.29,100.39,100.12,100.23,781
20140301|2014-02-10 11:00,10,100.22,100.54,100.22,100.3,1001
20140301|2014-02-10 11:30,10,100.3,100.32,100.19,100.22,314
20140301|2014-02-10 12:00,10,100.22,100.25,99.9,99.94,804
20140301|2014-02-10 12:30,10,99.93,100.11,99.87,100,437
20140301|2014-02-10 13:00,10,99.99,100.19,99.93,100.07,1073
20140301|2014-02-10 13:30,10,100.07,100.15,100.05,100.09,166
20140301|2014-02-10 14:00,10,100.12,100.17,100.05,100.12,87
20140301|2014-02-10 14:30,10,100.12,100.13,99.92,99.95,238
20140301|2014-02-10 15:00,10,99.92,100.03,99.92,99.99,16
20140301|2014-02-10 15:30,10,99.99,99.99,99.94,99.94,2
20140301|2014-02-10 16:00,10,99.9,99.96,99.89,99.96,28
20140301|2014-02-10 19:00,11,100.02,100.1,100.02,100.03,25
20140301|2014-02-10 19:30,11,100.04,100.04,99.99,99.99,3
20140301|2014-02-10 20:00,11,100.11,100.11,100.11,100.11,1
20140301|2014-02-10 20:30,11,100.12,100.14,100.12,100.13,33
20140301|2014-02-10 21:30,11,100.05,100.05,100.05,100.05,1
20140301|2014-02-10 22:00,11,100.07,100.07,100.03,100.03,2
20140301|2014-02-10 22:30,11,100.08,100.08,100.08,100.08,1
20140301|2014-02-10 23:00,11,100.13,100.13,100.13,100.13,3
20140301|2014-02-11 00:00,11,100.04,100.11,100.04,100.1,10
20140301|2014-02-11 00:30,11,100.06,100.06,100.02,100.02,27
20140301|2014-02-11 01:00,11,100.06,100.06,99.94,99.94,15
20140301|2014-02-11 01:30,11,99.94,100.05,99.9,100,35
20140301|2014-02-11 02:00,11,100.11,100.24,100.05,100.24,110
20140301|2014-02-11 02:30,11,100.23,100.48,100.21,100.4,421
20140301|2014-02-11 03:00,11,100.43,100.45,100.27,100.27,72
20140301|2014-02-11 03:30,11,100.35,100.37,100.27,100.28,99
20140301|2014-02-11 04:00,11,100.34,100.41,100.34,100.34,59
20140301|2014-02-11 04:30,11,100.35,100.36,100.29,100.29,43
20140301|2014-02-11 05:00,11,100.32,100.36,100.31,100.32,21
20140301|2014-02-11 05:30,11,100.32,100.36,100.3,100.35,11
20140301|2014-02-11 06:00,11,100.35,100.35,100.07,100.15,155
20140301|2014-02-11 06:30,11,100.15,100.27,100.13,100.27,69
20140301|2014-02-11 07:00,11,100.19,100.34,100.12,100.24,112
20140301|2014-02-11 07:30,11,100.27,100.42,100.18,100.25,259
20140301|2014-02-11 08:00,11,100.25,100.36,99.71,99.82,1015
20140301|2014-02-11 08:30,11,99.77,100.21,99.59,100.16,844
20140301|2014-02-11 09:00,11,100.15,100.16,99.88,99.9,548
20140301|2014-02-11 09:30,11,99.97,100.28,99.93,100.17,335
20140301|2014-02-11 10:00,11,100.19,100.22,100.01,100.06,368
20140301|2014-02-11 10:30,11,100.07,100.11,99.83,99.89,466
20140301|2014-02-11 11:00,11,99.94,100.08,99.86,100.03,391
20140301|2014-02-11 11:30,11,100.03,100.08,99.97,99.97,113
20140301|2014-02-11 12:00,11,99.95,100.18,99.9,100.11,346
20140301|2014-02-11 12:30,11,100.13,100.13,99.88,99.89,143
20140301|2014-02-11 13:00,11,99.93,99.98,99.74,99.96,875
20140301|2014-02-11 13:30,11,99.95,99.98,99.92,99.96,124
20140301|2014-02-11 14:00,11,99.95,99.95,99.89,99.9,63
20140301|2014-02-11 14:30,11,99.87,99.92,99.81,99.88,263
20140301|2014-02-11 15:00,11,99.88,99.93,99.86,99.86,12
20140301|2014-02-11 15:30,11,100.02,100.6,100.02,100.5,166
20140301|2014-02-11 16:30,11,100.46,100.46,100.4,100.4,2
20140301|2014-02-11 19:00,12,100.35,100.35,100.34,100.34,18
20140301|2014-02-11 19:30,12,100.28,100.28,100.28,100.28,1
20140301|2014-02-11 20:00,12,100.3,100.32,100.23,100.29,16
20140301|2014-02-11 20:30,12,100.28,100.32,100.27,100.32,9
20140301|2014-02-11 21:00,12,100.3,100.3,100.29,100.29,25
20140301|2014-02-11 21:30,12,100.35,100.35,100.35,100.35,4
20140301|2014-02-11 22:00,12,100.36,100.38,100.36,100.36,19
20140301|2014-02-11 22:30,12,100.37,100.43,100.37,100.43,4
20140301|2014-02-11 23:00,12,100.44,100.44,100.44,100.44,1
20140301|2014-02-11 23:30,12,100.46,100.46,100.43,100.43,29
20140301|2014-02-12 00:00,12,100.47,100.62,100.47,100.5,46
20140301|2014-02-12 00:30,12,100.51,100.51,100.47,100.5,10
20140301|2014-02-12 01:00,12,100.54,100.57,100.53,100.53,11
20140301|2014-02-12 01:30,12,100.51,100.63,100.51,100.59,289
20140301|2014-02-12 02:00,12,100.6,100.62,100.53,100.58,71
20140301|2014-02-12 02:30,12,100.54,100.68,100.53,100.63,239
20140301|2014-02-12 03:00,12,100.62,100.66,100.59,100.6,48
20140301|2014-02-12 03:30,12,100.58,100.62,100.54,100.56,51
20140301|2014-02-12 04:00,12,100.59,100.65,100.58,100.63,105
20140301|2014-02-12 04:30,12,100.66,100.67,100.58,100.6,51
20140301|2014-02-12 05:00,12,100.6,100.6,100.4,100.42,176
20140301|2014-02-12 05:30,12,100.37,100.46,100.35,100.39,57
20140301|2014-02-12 06:00,12,100.39,100.59,100.34,100.58,256
20140301|2014-02-12 06:30,12,100.57,100.57,100.44,100.49,122
20140301|2014-02-12 07:00,12,100.49,100.8,100.49,100.66,473
20140301|2014-02-12 07:30,12,100.65,101.03,100.65,100.92,1115
20140301|2014-02-12 08:00,12,100.93,101.28,100.92,101.11,1510
20140301|2014-02-12 08:30,12,101.09,101.32,101.02,101.24,885
20140301|2014-02-12 09:00,12,101.25,101.35,101.13,101.22,367
20140301|2014-02-12 09:30,12,101.18,101.38,100.85,101.04,2912
20140301|2014-02-12 10:00,12,101.04,101.05,100.65,100.88,1076
20140301|2014-02-12 10:30,12,100.89,100.92,100.6,100.7,670
20140301|2014-02-12 11:00,12,100.68,100.71,100.28,100.29,1206
20140301|2014-02-12 11:30,12,100.29,100.56,100.21,100.45,1026
20140301|2014-02-12 12:00,12,100.44,100.49,100.38,100.38,246
20140301|2014-02-12 12:30,12,100.4,100.43,100.26,100.29,350
20140301|2014-02-12 13:00,12,100.28,100.42,100.05,100.38,1750
20140301|2014-02-12 13:30,12,100.37,100.39,100.25,100.35,439
20140301|2014-02-12 14:00,12,100.33,100.35,100.26,100.26,73
20140301|2014-02-12 14:30,12,100.24,100.28,100.21,100.23,59
20140301|2014-02-12 15:00,12,100.23,100.35,100.22,100.29,66
20140301|2014-02-12 15:30,12,100.29,100.32,100.26,100.32,51
20140301|2014-02-12 16:00,12,100.28,100.28,100.28,100.28,1
20140301|2014-02-12 19:00,13,100.19,100.19,100.17,100.18,20
20140301|2014-02-12 19:30,13,100.17,100.17,100.16,100.16,15
20140301|2014-02-12 20:00,13,100.17,100.21,100.15,100.15,26
20140301|2014-02-12 20:30,13,100.16,100.16,100.09,100.09,18
20140301|2014-02-12 21:00,13,100.1,100.1,99.97,99.97,83
20140301|2014-02-12 21:30,13,99.99,99.99,99.97,99.97,14
20140301|2014-02-12 22:00,13,99.97,99.97,99.82,99.83,68
20140301|2014-02-12 22:30,13,99.83,99.86,99.77,99.77,56
20140301|2014-02-12 23:00,13,99.77,99.81,99.71,99.71,85
20140301|2014-02-12 23:30,13,99.72,99.72,99.72,99.72,1
20140301|2014-02-13 00:00,13,99.71,99.75,99.64,99.64,101
20140301|2014-02-13 00:30,13,99.65,99.76,99.64,99.75,54
20140301|2014-02-13 01:00,13,99.75,99.76,99.71,99.74,16
20140301|2014-02-13 01:30,13,99.75,99.8,99.75,99.75,19
20140301|2014-02-13 02:00,13,99.75,99.75,99.54,99.54,154
20140301|2014-02-13 02:30,13,99.57,99.62,99.55,99.61,90
20140301|2014-02-13 03:00,13,99.59,99.61,99.41,99.57,409
20140301|2014-02-13 03:30,13,99.61,99.65,99.58,99.64,53
20140301|2014-02-13 04:00,13,99.64,99.68,99.58,99.68,62
20140301|2014-02-13 04:30,13,99.7,99.74,99.65,99.7,104
20140301|2014-02-13 05:00,13,99.72,99.72,99.61,99.61,53
20140301|2014-02-13 05:30,13,99.58,99.76,99.56,99.75,115
20140301|2014-02-13 06:00,13,99.8,99.86,99.69,99.81,120
20140301|2014-02-13 06:30,13,99.8,99.8,99.68,99.77,91
20140301|2014-02-13 07:00,13,99.8,99.85,99.72,99.76,67
20140301|2014-02-13 07:30,13,99.75,99.93,99.5,99.86,556
20140301|2014-02-13 08:00,13,99.85,100.16,99.85,100,641
20140301|2014-02-13 08:30,13,100.01,100.31,99.94,100.26,603
20140301|2014-02-13 09:00,13,100.3,100.3,100.02,100.11,585
20140301|2014-02-13 09:30,13,100.13,100.3,100.12,100.12,297
20140301|2014-02-13 10:00,13,100.13,100.38,100.1,100.35,910
20140301|2014-02-13 10:30,13,100.34,100.51,100.23,100.44,870
20140301|2014-02-13 11:00,13,100.43,100.46,100.36,100.45,622
20140301|2014-02-13 11:30,13,100.44,100.59,100.41,100.56,385
20140301|2014-02-13 12:00,13,100.56,100.65,100.46,100.58,531
20140301|2014-02-13 12:30,13,100.54,100.56,100.38,100.38,293
20140301|2014-02-13 13:00,13,100.36,100.58,100.28,100.29,1207
20140301|2014-02-13 13:30,13,100.29,100.36,100.25,100.26,563
20140301|2014-02-13 14:00,13,100.25,100.33,100.24,100.32,76
20140301|2014-02-13 14:30,13,100.32,100.32,100.27,100.3,148
20140301|2014-02-13 15:00,13,100.3,100.38,100.3,100.35,119
20140301|2014-02-13 15:30,13,100.35,100.35,100.3,100.3,33
20140301|2014-02-13 16:00,13,100.37,100.39,100.37,100.39,6
20140301|2014-02-13 16:30,13,100.4,100.4,100.4,100.4,9
20140301|2014-02-13 19:00,14,100.25,100.25,100.24,100.24,2
20140301|2014-02-13 19:30,14,100.27,100.27,100.27,100.27,2
20140301|2014-02-13 20:00,14,100.38,100.38,100.32,100.32,2
20140301|2014-02-13 20:30,14,100.37,100.43,100.37,100.43,5
20140301|2014-02-13 21:00,14,100.41,100.42,100.41,100.42,2
20140301|2014-02-13 21:30,14,100.36,100.36,100.36,100.36,3
20140301|2014-02-13 22:00,14,100.33,100.33,100.2,100.2,20
20140301|2014-02-13 23:00,14,100.17,100.17,100.14,100.15,8
20140301|2014-02-13 23:30,14,100.1,100.18,100.08,100.17,5
20140301|2014-02-14 00:00,14,100.17,100.17,100.15,100.15,4
20140301|2014-02-14 00:30,14,100.11,100.11,100.09,100.09,4
20140301|2014-02-14 01:00,14,100.09,100.18,100.07,100.18,29
20140301|2014-02-14 01:30,14,100.09,100.09,100.06,100.08,10
20140301|2014-02-14 02:00,14,100.05,100.06,99.78,99.84,391
20140301|2014-02-14 02:30,14,99.86,100.02,99.86,99.9,146
20140301|2014-02-14 03:00,14,99.88,99.94,99.87,99.94,178
20140301|2014-02-14 03:30,14,99.9,100,99.86,99.93,148
20140301|2014-02-14 04:00,14,99.94,99.94,99.78,99.83,86
20140301|2014-02-14 04:30,14,99.87,99.95,99.81,99.95,81
20140301|2014-02-14 05:00,14,99.9,99.92,99.82,99.84,134
20140301|2014-02-14 05:30,14,99.85,99.99,99.85,99.96,42
20140301|2014-02-14 06:00,14,99.98,100.06,99.92,100.06,56
20140301|2014-02-14 06:30,14,100.08,100.1,99.98,100.1,120
20140301|2014-02-14 07:00,14,100.11,100.2,100.07,100.15,174
20140301|2014-02-14 07:30,14,100.15,100.22,100.11,100.11,138
20140301|2014-02-14 08:00,14,100.1,100.1,99.61,99.73,1106
20140301|2014-02-14 08:30,14,99.73,99.74,99.43,99.53,1389
20140301|2014-02-14 09:00,14,99.53,99.8,99.5,99.76,605
20140301|2014-02-14 09:30,14,99.74,100.09,99.74,100,757
20140301|2014-02-14 10:00,14,100.02,100.1,99.87,99.93,566
20140301|2014-02-14 10:30,14,99.93,100.06,99.92,99.95,319
20140301|2014-02-14 11:00,14,99.99,100.08,99.92,100.08,242
20140301|2014-02-14 11:30,14,100.08,100.35,100.08,100.3,1263
20140301|2014-02-14 12:00,14,100.32,100.33,100.14,100.18,347
20140301|2014-02-14 12:30,14,100.16,100.23,100.11,100.13,443
20140301|2014-02-14 13:00,14,100.15,100.42,100.04,100.3,2866
20140301|2014-02-14 13:30,14,100.28,100.38,100.25,100.37,326
20140301|2014-02-14 14:00,14,100.38,100.46,100.32,100.38,147
20140301|2014-02-14 14:30,14,100.4,100.4,100.25,100.28,214
20140301|2014-02-14 15:00,14,100.3,100.36,100.29,100.36,31
20140301|2014-02-14 15:30,14,100.34,100.36,100.34,100.34,19
20140301|2014-02-14 16:00,14,100.37,100.37,100.37,100.37,2
20140301|2014-02-16 17:00,17,100.47,100.88,100.47,100.79,11
20140301|2014-02-16 18:00,17,100.71,100.71,100.71,100.71,1
20140301|2014-02-16 18:30,17,100.64,100.64,100.5,100.5,11
20140301|2014-02-16 19:00,17,100.57,100.6,100.55,100.59,10
20140301|2014-02-16 19:30,17,100.5,100.58,100.5,100.56,9
20140301|2014-02-16 20:00,17,100.59,100.61,100.57,100.57,4
20140301|2014-02-16 20:30,17,100.54,100.54,100.48,100.48,28
20140301|2014-02-16 21:00,17,100.55,100.58,100.5,100.56,48
20140301|2014-02-16 21:30,17,100.57,100.59,100.57,100.58,29
20140301|2014-02-16 22:00,17,100.58,100.58,100.55,100.55,4
20140301|2014-02-16 22:30,17,100.54,100.54,100.53,100.53,11
20140301|2014-02-16 23:00,17,100.58,100.69,100.58,100.69,7
20140301|2014-02-16 23:30,17,100.68,100.74,100.66,100.74,10
20140301|2014-02-17 00:00,17,100.77,100.79,100.72,100.73,11
20140301|2014-02-17 00:30,17,100.74,100.74,100.74,100.74,2
20140301|2014-02-17 01:00,17,100.81,100.83,100.8,100.82,44
20140301|2014-02-17 01:30,17,100.81,100.83,100.79,100.81,52
20140301|2014-02-17 02:00,17,100.85,101.13,100.85,100.93,436
20140301|2014-02-17 02:30,17,100.91,100.93,100.81,100.83,130
20140301|2014-02-17 03:00,17,100.84,100.87,100.81,100.82,69
20140301|2014-02-17 03:30,17,100.83,100.83,100.69,100.69,116
20140301|2014-02-17 04:00,17,100.66,100.76,100.65,100.74,103
20140301|2014-02-17 04:30,17,100.75,100.88,100.71,100.76,170
20140301|2014-02-17 05:00,17,100.83,100.83,100.72,100.73,143
20140301|2014-02-17 05:30,17,100.71,100.76,100.67,100.68,81
20140301|2014-02-17 06:00,17,100.67,100.78,100.67,100.74,31
20140301|2014-02-17 06:30,17,100.73,100.84,100.73,100.8,26
20140301|2014-02-17 07:00,17,100.82,100.88,100.71,100.82,37
20140301|2014-02-17 07:30,17,100.8,100.83,100.78,100.82,54
20140301|2014-02-17 08:00,17,100.82,100.9,100.74,100.83,70
20140301|2014-02-17 08:30,17,100.87,100.88,100.81,100.84,61
20140301|2014-02-17 09:00,17,100.81,100.84,100.76,100.84,57
20140301|2014-02-17 09:30,17,100.82,100.9,100.81,100.87,29
20140301|2014-02-17 10:00,17,100.82,100.83,100.67,100.67,176
20140301|2014-02-17 10:30,17,100.71,100.76,100.68,100.76,148
20140301|2014-02-17 11:00,17,100.82,100.85,100.74,100.78,41
20140301|2014-02-17 11:30,17,100.79,100.88,100.79,100.88,54
20140301|2014-02-17 12:00,17,100.89,100.89,100.84,100.84,3
20140301|2014-02-17 12:30,17,100.83,100.83,100.83,100.83,1
20140301|2014-02-17 13:30,17,100.83,100.83,100.83,100.83,1
20140301|2014-02-17 19:00,18,100.77,100.79,100.73,100.73,24
20140301|2014-02-17 19:30,18,100.74,100.74,100.74,100.74,9
20140301|2014-02-17 20:00,18,100.73,100.77,100.73,100.77,2
20140301|2014-02-17 20:30,18,100.76,100.78,100.7,100.7,24
20140301|2014-02-17 21:00,18,100.73,100.73,100.7,100.7,4
20140301|2014-02-17 21:30,18,100.76,100.78,100.76,100.77,3
20140301|2014-02-17 22:00,18,100.71,100.71,100.71,100.71,1
20140301|2014-02-17 22:30,18,100.7,100.74,100.7,100.74,2
20140301|2014-02-17 23:30,18,100.73,100.73,100.66,100.66,36
20140301|2014-02-18 00:30,18,100.64,100.64,100.64,100.64,1
20140301|2014-02-18 01:00,18,100.66,100.66,100.6,100.6,169
20140301|2014-02-18 01:30,18,100.6,100.72,100.6,100.72,8
20140301|2014-02-18 02:00,18,100.68,100.7,100.65,100.65,96
20140301|2014-02-18 02:30,18,100.64,100.64,100.57,100.6,12
20140301|2014-02-18 03:00,18,100.59,100.61,100.59,100.61,2
20140301|2014-02-18 03:30,18,100.65,100.66,100.62,100.62,25
20140301|2014-02-18 04:00,18,100.67,100.9,100.67,100.9,92
20140301|2014-02-18 04:30,18,100.9,100.94,100.9,100.94,54
20140301|2014-02-18 05:00,18,100.94,101.23,100.94,101.21,288
20140301|2014-02-18 05:30,18,101.2,101.22,101.17,101.18,46
20140301|2014-02-18 06:00,18,101.16,101.19,101.15,101.15,17
20140301|2014-02-18 06:30,18,101.17,101.19,101.02,101.04,44
20140301|2014-02-18 07:00,18,101.06,101.23,101.06,101.23,145
20140301|2014-02-18 07:30,18,101.26,101.47,101.25,101.28,174
20140301|2014-02-18 08:00,18,101.3,101.61,101.22,101.43,520
20140301|2014-02-18 08:30,18,101.47,101.53,101.3,101.43,60
20140301|2014-02-18 09:00,18,101.39,101.43,101.19,101.37,152
20140301|2014-02-18 09:30,18,101.38,101.55,101.33,101.48,99
20140301|2014-02-18 10:00,18,101.5,101.5,101.4,101.45,130
20140301|2014-02-18 10:30,18,101.57,101.71,101.51,101.66,340
20140301|2014-02-18 11:00,18,101.7,101.89,101.69,101.8,436
20140301|2014-02-18 11:30,18,101.89,101.98,101.8,101.88,212
20140301|2014-02-18 12:00,18,101.9,102.09,101.84,101.9,339
20140301|2014-02-18 12:30,18,101.89,101.89,101.77,101.77,75
20140301|2014-02-18 13:00,18,101.86,102.51,101.84,102.51,1057
20140301|2014-02-18 13:30,18,102.5,102.84,102.46,102.66,415
20140301|2014-02-18 14:00,18,102.61,102.65,102.57,102.63,48
20140301|2014-02-18 14:30,18,102.64,102.75,102.63,102.65,79
20140301|2014-02-18 15:00,18,102.65,102.67,102.64,102.64,29
20140301|2014-02-18 15:30,18,102.71,103.21,102.71,103.17,38
20140301|2014-02-18 16:00,18,103.19,103.19,103.19,103.19,1
20140301|2014-02-18 16:30,18,103.1,103.1,103.1,103.1,2
20140301|2014-02-18 19:00,19,102.93,102.93,102.9,102.9,3
20140301|2014-02-18 19:30,19,102.84,102.84,102.84,102.84,1
20140301|2014-02-18 20:00,19,102.79,102.79,102.79,102.79,1
20140301|2014-02-18 21:00,19,102.66,102.66,102.66,102.66,1
20140301|2014-02-18 22:00,19,102.73,102.73,102.73,102.73,2
20140301|2014-02-18 23:30,19,102.9,102.9,102.9,102.9,1
20140301|2014-02-19 00:00,19,102.9,102.9,102.9,102.9,25
20140301|2014-02-19 00:30,19,102.94,103.02,102.94,102.95,3
20140301|2014-02-19 01:00,19,102.85,102.85,102.8,102.8,29
20140301|2014-02-19 02:00,19,102.7,102.8,102.64,102.65,24
20140301|2014-02-19 02:30,19,102.65,102.66,102.53,102.53,12
20140301|2014-02-19 03:00,19,102.59,102.59,102.59,102.59,5
20140301|2014-02-19 03:30,19,102.64,102.64,102.5,102.51,9
20140301|2014-02-19 04:00,19,102.69,102.7,102.65,102.65,9
20140301|2014-02-19 04:30,19,102.62,102.8,102.62,102.79,29
20140301|2014-02-19 05:00,19,102.76,102.77,102.75,102.77,16
20140301|2014-02-19 05:30,19,102.84,102.93,102.84,102.85,23
20140301|2014-02-19 06:00,19,102.88,103.12,102.88,103.12,26
20140301|2014-02-19 06:30,19,103.14,103.18,103.07,103.07,19
20140301|2014-02-19 07:00,19,103.04,103.09,102.98,102.99,13
20140301|2014-02-19 07:30,19,102.97,103.32,102.97,103.03,89
20140301|2014-02-19 08:00,19,102.92,102.96,102.61,102.71,153
20140301|2014-02-19 08:30,19,102.68,102.71,102.4,102.51,213
20140301|2014-02-19 09:00,19,102.52,102.95,102.52,102.86,145
20140301|2014-02-19 09:30,19,102.89,102.91,102.81,102.88,54
20140301|2014-02-19 10:00,19,102.84,103.09,102.84,102.88,175
20140301|2014-02-19 10:30,19,102.86,102.89,102.66,102.87,50
20140301|2014-02-19 11:00,19,102.72,102.79,102.7,102.79,14
20140301|2014-02-19 11:30,19,102.78,102.82,102.68,102.68,38
20140301|2014-02-19 12:00,19,102.7,102.93,102.7,102.93,23
20140301|2014-02-19 12:30,19,102.95,103.09,102.92,102.99,26
20140301|2014-02-19 13:00,19,102.99,103.36,102.94,103.32,50
20140401|2012-08-17 07:00,17,93.99,93.99,93.99,93.99,46
20140401|2013-01-09 07:30,9,93.36,93.36,93.36,93.36,20
20140401|2013-01-09 08:00,9,93.5,93.5,93.5,93.5,24
20140401|2013-02-06 09:00,6,95.36,95.36,95.36,95.36,9
20140401|2013-02-25 01:30,25,92.73,92.73,92.73,92.73,1
20140401|2013-02-25 02:00,25,92.73,92.73,92.73,92.73,13
20140401|2013-04-23 10:30,23,87.6,87.6,87.6,87.6,25
20140401|2013-05-03 02:30,3,90.74,90.74,90.74,90.74,1
20140401|2013-05-03 06:00,3,91.41,91.41,91.41,91.41,7
20140401|2013-05-03 07:30,3,92,92,92,92,5
20140401|2013-05-15 11:00,15,91.63,91.63,91.63,91.63,25
20140401|2013-06-20 09:00,20,92.24,92.25,92.24,92.25,2
20140401|2013-06-25 09:00,25,90.29,90.29,90.28,90.28,2
20140401|2013-06-25 09:30,25,90.45,90.45,90.45,90.45,1
20140401|2013-06-27 11:00,27,92.25,92.25,92.25,92.25,4
20140401|2013-06-28 06:00,28,92.04,92.04,92.04,92.04,1
20140401|2013-06-28 09:00,28,92.04,92.04,92.04,92.04,3
20140401|2013-06-28 11:00,28,92.25,92.25,92.25,92.25,1
20140401|2013-07-01 09:00,1,92.75,92.75,92.75,92.75,10
20140401|2013-07-01 09:30,1,92.85,92.85,92.85,92.85,2
20140401|2013-07-01 12:00,1,92.56,92.56,92.56,92.56,13
20140401|2013-07-01 12:30,1,92.55,92.55,92.55,92.55,3
20140401|2013-07-01 13:30,1,92.64,92.64,92.63,92.63,32
20140401|2013-07-01 14:00,1,92.5,92.5,92.5,92.5,2
20140401|2013-07-02 13:30,2,93.11,93.11,93.11,93.11,4
20140401|2013-07-03 01:30,3,94.18,94.18,94.18,94.18,1
20140401|2013-07-03 07:00,3,94.47,94.47,94.47,94.47,2
20140401|2013-07-03 07:30,3,94.32,94.32,94.32,94.32,1
20140401|2013-07-03 08:00,3,94.24,94.24,94.24,94.24,1
20140401|2013-07-03 09:30,3,94.51,94.51,94.51,94.51,1
20140401|2013-07-03 11:00,3,94.22,94.22,94.22,94.22,1
20140401|2013-07-03 11:30,3,94.48,94.48,94.48,94.48,1
20140401|2013-07-03 12:00,3,94.38,94.38,94.38,94.38,5
20140401|2013-07-03 12:30,3,94.4,94.4,94.25,94.25,65
20140401|2013-07-05 07:30,5,94.72,94.72,94.72,94.72,2
20140401|2013-07-05 09:00,5,94.24,94.36,94.24,94.36,7
20140401|2013-07-05 14:30,5,95.04,95.04,95.04,95.04,1
20140401|2013-07-08 09:30,8,94.83,94.83,94.83,94.83,1
20140401|2013-07-08 10:00,8,94.94,94.94,94.94,94.94,1
20140401|2013-07-08 10:30,8,95.13,95.13,95.13,95.13,1
20140401|2013-07-09 06:00,9,95.1,95.1,95.1,95.1,1
20140401|2013-07-09 09:00,9,94.97,94.97,94.97,94.97,5
20140401|2013-07-09 12:30,9,95.39,95.39,95.39,95.39,2
20140401|2013-07-10 03:30,10,95.51,95.51,95.51,95.51,1
20140401|2013-07-10 11:30,10,95.61,95.61,95.61,95.61,2
20140401|2013-07-10 12:30,10,95.5,95.5,95.5,95.5,5
20140401|2013-07-11 07:30,11,95.84,95.84,95.84,95.84,3
20140401|2013-07-11 09:00,11,95.94,95.94,95.7,95.71,3
20140401|2013-07-11 13:00,11,95.92,95.92,95.92,95.92,2
20140401|2013-07-12 07:30,12,96.25,96.25,96.25,96.25,13
20140401|2013-07-12 10:30,12,96.43,96.45,96.32,96.34,10
20140401|2013-07-12 13:00,12,96.64,96.64,96.64,96.64,1
20140401|2013-07-15 08:00,15,96.29,96.29,96.29,96.29,3
20140401|2013-07-15 11:30,15,96.61,96.63,96.61,96.62,8
20140401|2013-07-15 12:30,15,96.69,96.69,96.69,96.69,1
20140401|2013-07-15 13:00,15,96.76,96.76,96.76,96.76,3
20140401|2013-07-15 14:30,15,96.95,96.95,96.95,96.95,1
20140401|2013-07-16 06:30,16,97.45,97.46,97.45,97.46,9
20140401|2013-07-16 13:00,16,97,97,97,97,1
20140401|2013-07-17 07:00,17,97.14,97.14,97.14,97.14,6
20140401|2013-07-17 08:00,17,97.23,97.24,97.23,97.24,4
20140401|2013-07-17 09:30,17,97.18,97.18,97.18,97.18,1
20140401|2013-07-17 11:00,17,97.34,97.36,97.34,97.36,2
20140401|2013-07-17 12:30,17,97.45,97.45,97.39,97.39,14
20140401|2013-07-17 13:00,17,97.48,97.48,97.46,97.46,16
20140401|2013-07-17 14:00,17,97.39,97.39,97.39,97.39,1
20140401|2013-07-18 08:00,18,97.63,97.63,97.63,97.63,9
20140401|2013-07-18 08:30,18,97.73,97.73,97.73,97.73,10
20140401|2013-07-18 09:30,18,97.86,97.86,97.86,97.86,1
20140401|2013-07-18 15:00,18,98.02,98.02,98.02,98.02,1
20140401|2013-07-19 05:30,19,98.1,98.11,98.1,98.1,5
20140401|2013-07-19 08:30,19,98.28,98.28,98.19,98.19,2
20140401|2013-07-19 09:00,19,98.07,98.07,98.07,98.07,5
20140401|2013-07-19 09:30,19,98.04,98.04,98.04,98.04,1
20140401|2013-07-19 10:30,19,97.26,97.26,97.26,97.26,2
20140401|2013-07-19 12:30,19,97.1,97.1,97.1,97.1,1
20140401|2013-07-22 04:30,22,97.72,97.72,97.71,97.71,3
20140401|2013-07-22 08:30,22,97.89,97.89,97.89,97.89,1
20140401|2013-07-22 09:00,22,97.64,97.71,97.38,97.38,5
20140401|2013-07-22 09:30,22,97.12,97.12,97.1,97.1,2
20140401|2013-07-22 11:30,22,97.31,97.31,97.31,97.31,1
20140401|2013-07-22 13:00,22,97.28,97.35,97.26,97.34,26
20140401|2013-07-22 14:00,22,97.08,97.08,97.08,97.08,3
20140401|2013-07-23 02:30,23,96.88,96.88,96.88,96.88,1
20140401|2013-07-23 05:30,23,96.94,96.94,96.94,96.94,5
20140401|2013-07-23 07:00,23,96.82,96.82,96.82,96.82,1
20140401|2013-07-23 08:00,23,97.19,97.19,97.19,97.19,1
20140401|2013-07-23 10:00,23,97.47,97.5,97.47,97.5,5
20140401|2013-07-24 07:30,24,97.27,97.27,97.27,97.27,1
20140401|2013-07-24 10:00,24,97.16,97.16,97.16,97.16,1
20140401|2013-07-24 13:30,24,96.71,96.71,96.71,96.71,2
20140401|2013-07-25 07:30,25,96.31,96.31,96.31,96.31,1
20140401|2013-07-25 09:00,25,96.87,96.87,96.87,96.87,1
20140401|2013-07-25 11:00,25,97.06,97.06,97.06,97.06,3
20140401|2013-07-25 11:30,25,97.05,97.05,97.04,97.04,7
20140401|2013-07-25 13:00,25,97.29,97.34,97.29,97.34,9
20140401|2013-07-25 13:30,25,97.44,97.44,97.4,97.4,4
20140401|2013-07-26 08:00,26,96.9,96.9,96.9,96.9,1
20140401|2013-07-26 09:30,26,96.38,96.38,96.36,96.36,4
20140401|2013-07-26 11:30,26,96.77,96.77,96.77,96.77,5
20140401|2013-07-26 13:00,26,96.89,96.89,96.89,96.89,1
20140401|2013-07-29 11:30,29,97.06,97.06,97.06,97.06,1
20140401|2013-07-30 02:30,30,96.53,96.6,96.53,96.6,21
20140401|2013-07-30 07:00,30,96.46,96.46,96.46,96.46,2
20140401|2013-07-30 10:00,30,96.25,96.25,96.22,96.22,5
20140401|2013-07-30 12:00,30,96.15,96.15,96.15,96.15,2
20140401|2013-07-30 13:00,30,96.29,96.29,96.29,96.29,2
20140401|2013-07-31 09:00,31,96.23,96.25,96.23,96.25,7
20140401|2013-07-31 09:30,31,96.08,96.08,96.08,96.08,1
20140401|2013-07-31 11:00,31,96.86,96.86,96.86,96.86,3
20140401|2013-08-01 10:00,1,98.16,98.16,98.16,98.16,1
20140401|2013-08-01 11:00,1,98.21,98.21,98.21,98.21,1
20140401|2013-08-01 12:00,1,98.25,98.25,98.25,98.25,1
20140401|2013-08-01 12:30,1,98.24,98.31,98.16,98.27,10
20140401|2013-08-01 13:00,1,98.3,98.38,98.25,98.3,4
20140401|2013-08-02 06:00,2,98.2,98.21,98.2,98.21,2
20140401|2013-08-02 07:30,2,98.18,98.18,97.82,97.96,6
20140401|2013-08-02 08:30,2,98.03,98.03,98.03,98.03,1
20140401|2013-08-02 09:30,2,98.1,98.1,98.1,98.1,1
20140401|2013-08-02 10:00,2,97.88,97.88,97.88,97.88,1
20140401|2013-08-02 13:00,2,98.17,98.17,98.17,98.17,1
20140401|2013-08-02 15:30,2,98.11,98.11,98.1,98.1,7
20140401|2013-08-05 07:30,5,97.4,97.4,97.4,97.4,1
20140401|2013-08-05 10:00,5,97.78,97.78,97.78,97.78,1
20140401|2013-08-05 13:00,5,98.22,98.22,98.21,98.22,5
20140401|2013-08-06 07:30,6,98.35,98.36,98.35,98.36,3
20140401|2013-08-06 10:00,6,97.11,97.11,97.11,97.11,7
20140401|2013-08-06 12:30,6,97.24,97.24,97.23,97.23,2
20140401|2013-08-06 15:00,6,97.47,97.47,97.47,97.47,1
20140401|2013-08-06 15:30,6,97.52,97.52,97.52,97.52,1
20140401|2013-08-07 12:00,7,96.94,96.94,96.94,96.94,1
20140401|2013-08-08 13:30,8,96.08,96.08,96.08,96.08,2
20140401|2013-08-09 08:30,9,96.62,96.62,96.62,96.62,1
20140401|2013-08-09 11:30,9,96.91,96.91,96.91,96.91,1
20140401|2013-08-12 13:30,12,98.14,98.14,98.14,98.14,1
20140401|2013-08-13 08:30,13,98.11,98.11,98.11,98.11,5
20140401|2013-08-13 09:30,13,98.4,98.4,98.4,98.4,3
20140401|2013-08-13 10:00,13,98.39,98.39,98.39,98.39,1
20140401|2013-08-13 13:30,13,98.69,98.69,98.69,98.69,8
20140401|2013-08-14 04:00,14,98.15,98.15,98.15,98.15,1
20140401|2013-08-14 05:00,14,98.12,98.12,98.12,98.12,2
20140401|2013-08-14 10:30,14,98.65,98.65,98.47,98.47,2
20140401|2013-08-15 08:00,15,99.55,99.55,99.43,99.43,5
20140401|2013-08-15 11:00,15,99.38,99.38,99.38,99.38,1
20140401|2013-08-15 13:00,15,99.42,99.42,99.42,99.42,100
20140401|2013-08-16 08:30,16,99.57,99.81,99.57,99.79,14
20140401|2013-08-16 09:00,16,99.81,99.81,99.81,99.81,1
20140401|2013-08-16 10:00,16,99.92,99.99,99.92,99.99,3
20140401|2013-08-16 14:00,16,99.9,99.9,99.9,99.9,1
20140401|2013-08-19 08:00,19,99.95,99.95,99.95,99.95,8
20140401|2013-08-19 09:30,19,100.07,100.07,100.07,100.07,3
20140401|2013-08-20 03:00,20,98.84,98.84,98.84,98.84,1
20140401|2013-08-20 08:00,20,98.88,98.88,98.88,98.88,4
20140401|2013-08-20 10:00,20,99.4,99.42,99.4,99.42,4
20140401|2013-08-20 10:30,20,99.5,99.68,99.5,99.68,3
20140401|2013-08-20 11:30,20,99.65,99.65,99.65,99.65,1
20140401|2013-08-21 03:00,21,98.52,98.52,98.52,98.52,1
20140401|2013-08-21 10:30,21,98.55,98.55,98.55,98.55,1
20140401|2013-08-21 11:00,21,98.3,98.3,98.3,98.3,23
20140401|2013-08-21 13:00,21,98.08,98.08,97.97,97.97,2
20140401|2013-08-22 08:00,22,98.48,98.48,98.48,98.48,1
20140401|2013-08-22 09:00,22,98.56,98.56,98.56,98.56,1
20140401|2013-08-22 10:30,22,98.48,98.48,98.48,98.48,3
20140401|2013-08-22 12:00,22,98.43,98.43,98.4,98.4,11
20140401|2013-08-22 12:30,22,98.44,98.44,98.43,98.43,2
20140401|2013-08-22 13:00,22,98.59,98.59,98.59,98.59,1
20140401|2013-08-23 06:30,23,98.69,98.69,98.69,98.69,1
20140401|2013-08-23 07:30,23,98.45,98.45,98.45,98.45,2
20140401|2013-08-23 08:00,23,98.47,98.47,98.47,98.47,1
20140401|2013-08-23 09:30,23,98.58,99.3,98.58,98.94,21
20140401|2013-08-23 13:30,23,99.33,99.33,99.33,99.33,1
20140401|2013-08-26 09:00,26,98.94,98.94,98.94,98.94,1
20140401|2013-08-26 09:30,26,99.14,99.14,99.14,99.14,1
20140401|2013-08-27 06:30,27,100.29,100.29,100.29,100.29,1
20140401|2013-08-27 07:00,27,100.59,100.61,100.59,100.61,3
20140401|2013-08-27 07:30,27,100.54,100.54,100.54,100.54,3
20140401|2013-08-27 08:00,27,100.77,101.18,100.77,101.18,3
20140401|2013-08-27 08:30,27,100.81,100.82,100.81,100.82,17
20140401|2013-08-27 09:00,27,101.01,101.01,100.91,101,9
20140401|2013-08-27 09:30,27,100.95,101.02,100.95,101.02,9
20140401|2013-08-27 11:00,27,101.31,101.32,101.31,101.32,5
20140401|2013-08-27 11:30,27,101.21,101.21,101.21,101.21,1
20140401|2013-08-27 13:30,27,101.2,101.2,101.2,101.2,2
20140401|2013-08-27 14:30,27,101.19,101.2,101.19,101.2,4
20140401|2013-08-27 19:00,28,101.9,101.91,101.81,101.82,7
20140401|2013-08-27 21:00,28,101.85,101.91,101.85,101.91,2
20140401|2013-08-27 21:30,28,102.46,102.46,102.46,102.46,1
20140401|2013-08-28 08:00,28,101.76,101.77,101.76,101.77,3
20140401|2013-08-28 11:30,28,101.47,101.47,101.47,101.47,1
20140401|2013-08-28 12:30,28,101.74,101.74,101.74,101.74,1
20140401|2013-08-29 04:00,29,101.2,101.27,101.17,101.27,4
20140401|2013-08-29 07:30,29,101.48,101.49,101.48,101.49,2
20140401|2013-08-29 08:00,29,101.64,101.64,101.64,101.64,2
20140401|2013-08-29 12:30,29,101.45,101.45,101.37,101.37,2
20140401|2013-08-29 13:00,29,101.02,101.02,101.02,101.02,1
20140401|2013-08-29 13:30,29,100.79,100.79,100.79,100.79,1
20140401|2013-08-30 05:00,30,99.95,99.95,99.95,99.95,1
20140401|2013-08-30 07:30,30,100.09,100.09,100.09,100.09,1
20140401|2013-08-30 08:00,30,100.07,100.07,100.07,100.07,1
20140401|2013-08-30 10:00,30,100.37,100.37,100.37,100.37,3
20140401|2013-08-30 10:30,30,99.8,99.8,99.8,99.8,1
20140401|2013-08-30 11:30,30,99.68,99.68,99.68,99.68,1
20140401|2013-08-30 12:00,30,99.65,99.65,99.65,99.65,1
20140401|2013-08-30 12:30,30,99.98,99.98,99.98,99.98,2
20140401|2013-08-30 13:30,30,100.1,100.1,100.1,100.1,1
20140401|2013-09-03 11:30,3,100.32,100.32,100.32,100.32,2
20140401|2013-09-03 13:00,3,100.56,100.56,100.56,100.56,1
20140401|2013-09-04 13:00,4,99.65,99.65,99.65,99.65,3
20140401|2013-09-05 10:00,5,100.76,100.76,100.75,100.75,4
20140401|2013-09-05 13:30,5,100.52,100.52,100.52,100.52,2
20140401|2013-09-06 11:30,6,101.42,101.42,101.42,101.42,1
20140401|2013-09-06 13:00,6,101.63,101.64,101.63,101.64,5
20140401|2013-09-06 13:30,6,101.54,101.54,101.53,101.54,10
20140401|2013-09-09 07:30,9,101.24,101.24,101.24,101.24,1
20140401|2013-09-09 09:30,9,101.31,101.31,101.23,101.23,3
20140401|2013-09-09 10:00,9,100.95,100.95,100.95,100.95,3
20140401|2013-09-09 11:00,9,100.74,100.74,100.74,100.74,1
20140401|2013-09-10 07:30,10,99.41,99.52,99.19,99.19,5
20140401|2013-09-10 08:30,10,98.87,98.88,98.87,98.88,3
20140401|2013-09-10 13:00,10,99.43,99.43,99.43,99.43,1
20140401|2013-09-11 05:00,11,99.91,99.91,99.91,99.91,1
20140401|2013-09-11 09:30,11,98.5,99.35,98.5,99.35,3
20140401|2013-09-11 11:00,11,99.6,99.6,99.6,99.6,1
20140401|2013-09-12 05:00,12,100.3,100.3,100.3,100.3,2
20140401|2013-09-12 05:30,12,100.4,100.4,100.4,100.4,1
20140401|2013-09-12 07:30,12,100.22,100.22,100.22,100.22,3
20140401|2013-09-12 08:00,12,100.25,100.44,100.1,100.1,3
20140401|2013-09-12 09:00,12,100.17,100.17,100.17,100.17,1
20140401|2013-09-12 10:00,12,100.25,100.34,100.25,100.34,7
20140401|2013-09-12 11:00,12,100.53,100.54,100.53,100.54,8
20140401|2013-09-12 13:00,12,100.55,100.57,100.55,100.57,3
20140401|2013-09-13 05:30,13,99.61,99.61,99.61,99.61,1
20140401|2013-09-13 10:00,13,99.6,99.6,99.6,99.6,1
20140401|2013-09-13 10:30,13,99.62,99.62,99.62,99.62,1
20140401|2013-09-13 13:00,13,99.79,100.35,99.79,100.35,4
20140401|2013-09-13 14:00,13,100.21,100.21,100.21,100.21,3
20140401|2013-09-16 08:30,16,99.37,99.37,99.37,99.37,2
20140401|2013-09-16 10:00,16,99.74,99.74,99.74,99.74,1
20140401|2013-09-16 10:30,16,99.86,100.01,99.86,100.01,6
20140401|2013-09-16 11:00,16,100.03,100.06,99.92,99.92,6
20140401|2013-09-16 12:30,16,99.82,99.82,99.82,99.82,4
20140401|2013-09-16 13:00,16,99.86,99.86,99.52,99.52,9
20140401|2013-09-16 13:30,16,99.49,99.49,99.49,99.49,1
20140401|2013-09-17 07:00,17,99.07,99.17,99.07,99.17,12
20140401|2013-09-17 08:00,17,99.01,99.01,98.84,98.86,3
20140401|2013-09-17 09:00,17,98.65,98.65,98.65,98.65,1
20140401|2013-09-17 09:30,17,98.57,98.57,98.57,98.57,1
20140401|2013-09-17 10:00,17,98.42,98.42,98.42,98.42,1
20140401|2013-09-17 11:00,17,98.1,98.1,97.9,97.9,5
20140401|2013-09-17 13:00,17,98.23,98.28,98.19,98.28,13
20140401|2013-09-17 13:30,17,98.2,98.2,98.19,98.19,5
20140401|2013-09-18 03:00,18,98.65,98.65,98.65,98.65,1
20140401|2013-09-18 04:00,18,98.59,98.59,98.59,98.59,1
20140401|2013-09-18 07:00,18,98.58,98.58,98.58,98.58,1
20140401|2013-09-18 07:30,18,98.42,98.42,98.42,98.42,1
20140401|2013-09-18 08:00,18,98.53,98.53,98.53,98.53,2
20140401|2013-09-18 08:30,18,98.57,98.57,98.57,98.57,1
20140401|2013-09-18 09:30,18,98.61,98.85,98.61,98.83,18
20140401|2013-09-18 10:00,18,98.94,99.05,98.94,99.05,2
20140401|2013-09-18 11:30,18,99.77,99.81,99.69,99.69,11
20140401|2013-09-18 12:00,18,99.69,99.69,99.55,99.56,8
20140401|2013-09-18 13:00,18,100.13,100.13,99.75,99.75,9
20140401|2013-09-18 13:30,18,100.44,100.47,100.44,100.47,3
20140401|2013-09-18 14:00,18,100.39,100.39,100.39,100.39,1
20140401|2013-09-19 02:30,19,100.93,100.95,100.93,100.95,3
20140401|2013-09-19 03:00,19,101.03,101.03,101.03,101.03,2
20140401|2013-09-19 03:30,19,100.88,100.88,100.88,100.88,1
20140401|2013-09-19 04:00,19,100.91,100.91,100.91,100.91,2
20140401|2013-09-19 05:30,19,101.15,101.15,101.15,101.15,1
20140401|2013-09-19 08:30,19,100.22,100.22,100.15,100.16,8
20140401|2013-09-19 09:00,19,100.14,100.15,100.09,100.09,4
20140401|2013-09-19 10:00,19,100.18,100.18,100.18,100.18,1
20140401|2013-09-19 10:30,19,99.98,99.98,99.74,99.74,3
20140401|2013-09-19 11:00,19,99.28,99.53,99.28,99.43,13
20140401|2013-09-19 12:30,19,99.46,99.46,99.46,99.46,1
20140401|2013-09-19 13:00,19,99.18,99.18,99.18,99.18,1
20140401|2013-09-20 04:00,20,99.49,99.49,99.49,99.49,1
20140401|2013-09-20 06:00,20,99.45,99.45,99.45,99.45,1
20140401|2013-09-20 07:00,20,99.05,99.05,99.05,99.05,1
20140401|2013-09-20 07:30,20,99.3,99.31,99.28,99.28,7
20140401|2013-09-20 08:30,20,99.79,99.79,99.79,99.79,1
20140401|2013-09-20 10:30,20,99.25,99.25,99.25,99.25,1
20140401|2013-09-20 12:00,20,99.05,99.05,99.05,99.05,1
20140401|2013-09-20 13:00,20,98.98,99.19,98.98,99.19,2
20140401|2013-09-23 02:30,23,98.61,98.61,98.61,98.61,1
20140401|2013-09-23 03:00,23,98.66,98.66,98.66,98.66,6
20140401|2013-09-23 04:30,23,99.17,99.17,99.17,99.17,1
20140401|2013-09-23 05:00,23,99.2,99.2,99.2,99.2,1
20140401|2013-09-23 07:30,23,98.94,98.94,98.94,98.94,1
20140401|2013-09-23 08:00,23,98.73,98.8,98.56,98.56,4
20140401|2013-09-23 08:30,23,98.14,98.14,98.14,98.14,1
20140401|2013-09-23 09:00,23,98.25,98.25,98.25,98.25,1
20140401|2013-09-23 09:30,23,98.22,98.41,98.22,98.41,3
20140401|2013-09-23 10:00,23,98.24,98.24,98.24,98.24,5
20140401|2013-09-23 10:30,23,98.3,98.3,98.3,98.3,2
20140401|2013-09-23 13:00,23,98.45,98.45,98.45,98.45,1
20140401|2013-09-24 07:00,24,97.91,97.91,97.91,97.91,1
20140401|2013-09-24 07:30,24,97.95,97.95,97.86,97.86,4
20140401|2013-09-24 08:00,24,97.94,97.94,97.94,97.94,1
20140401|2013-09-24 09:00,24,97.62,97.62,97.62,97.62,2
20140401|2013-09-24 13:30,24,98.44,98.44,98.44,98.44,1
20140401|2013-09-24 15:00,24,98.36,98.36,98.36,98.36,1
20140401|2013-09-25 03:30,25,98.36,98.36,98.36,98.36,3
20140401|2013-09-25 09:00,25,98.67,98.67,98.61,98.61,2
20140401|2013-09-25 09:30,25,98.43,98.43,98.43,98.43,5
20140401|2013-09-25 10:30,25,98.73,98.73,98.73,98.73,1
20140401|2013-09-25 11:30,25,98.19,98.19,98.19,98.19,5
20140401|2013-09-25 12:30,25,97.87,97.87,97.87,97.87,1
20140401|2013-09-26 05:00,26,98.26,98.26,98.26,98.26,3
20140401|2013-09-26 11:00,26,98.43,98.43,98.43,98.43,1
20140401|2013-09-26 13:00,26,98.63,98.64,98.63,98.64,3
20140401|2013-09-26 13:30,26,98.68,98.69,98.68,98.69,3
20140401|2013-09-27 03:00,27,98.39,98.39,98.35,98.35,2
20140401|2013-09-27 08:00,27,98.48,98.48,98.48,98.48,1
20140401|2013-09-27 09:00,27,98.8,98.8,98.72,98.72,4
20140401|2013-09-27 09:30,27,98.95,99.02,98.95,99.02,5
20140401|2013-09-27 10:30,27,98.98,98.98,98.98,98.98,2
20140401|2013-09-27 14:00,27,98.29,98.29,98.27,98.27,2
20140401|2013-09-30 05:30,30,97.18,97.18,97.18,97.18,1
20140401|2013-09-30 06:30,30,97.38,97.38,97.38,97.38,1
20140401|2013-09-30 08:00,30,97.08,97.08,97.08,97.08,2
20140401|2013-09-30 08:30,30,97.21,97.21,97.21,97.21,1
20140401|2013-09-30 09:00,30,96.97,96.97,96.97,96.97,1
20140401|2013-09-30 09:30,30,97.51,97.51,97.51,97.51,1
20140401|2013-09-30 10:30,30,97.62,97.63,97.62,97.63,3
20140401|2013-09-30 12:00,30,97.71,97.71,97.71,97.71,1
20140401|2013-09-30 12:30,30,98.01,98.01,98.01,98.01,1
20140401|2013-09-30 13:30,30,98.22,98.27,98.22,98.27,2
20140401|2013-09-30 14:30,30,98.12,98.12,98.12,98.12,1
20140401|2013-10-01 05:30,1,98.26,98.26,98.26,98.26,2
20140401|2013-10-01 07:30,1,97.88,97.88,97.88,97.88,1
20140401|2013-10-01 08:30,1,97.72,97.72,97.72,97.72,2
20140401|2013-10-01 09:00,1,97.81,97.81,97.81,97.81,1
20140401|2013-10-01 09:30,1,97.46,97.46,97.41,97.41,3
20140401|2013-10-01 10:00,1,97.16,97.16,97.16,97.16,5
20140401|2013-10-01 11:00,1,97.31,97.31,97.31,97.31,2
20140401|2013-10-01 11:30,1,97.35,97.35,97.29,97.29,6
20140401|2013-10-01 12:00,1,97.29,97.29,97.29,97.29,3
20140401|2013-10-01 12:30,1,97.31,97.39,97.31,97.39,8
20140401|2013-10-01 14:30,1,97.79,97.79,97.76,97.76,12
20140401|2013-10-02 08:00,2,98,98,98,98,1
20140401|2013-10-02 09:00,2,98.02,98.02,98.02,98.02,1
20140401|2013-10-02 09:30,2,98.26,98.26,98.25,98.25,2
20140401|2013-10-02 10:00,2,98.81,98.82,98.81,98.82,2
20140401|2013-10-02 12:00,2,99.45,99.45,99.45,99.45,2
20140401|2013-10-02 12:30,2,99.41,99.41,99.41,99.41,15
20140401|2013-10-02 13:30,2,99.39,99.39,99.39,99.39,1
20140401|2013-10-02 14:00,2,99.37,99.37,99.37,99.37,1
20140401|2013-10-02 14:30,2,99.39,99.39,99.39,99.39,1
20140401|2013-10-03 06:30,3,99.41,99.41,99.41,99.41,1
20140401|2013-10-03 09:00,3,99.69,99.69,99.69,99.69,1
20140401|2013-10-03 10:00,3,99.23,99.24,99.07,99.07,6
20140401|2013-10-03 12:30,3,99.43,99.43,99.43,99.43,3
20140401|2013-10-04 10:00,4,99.39,99.39,99.39,99.39,1
20140401|2013-10-04 12:00,4,99.34,99.39,99.34,99.39,14
20140401|2013-10-04 13:00,4,99.75,99.85,99.75,99.85,3
20140401|2013-10-07 02:00,7,99.18,99.18,99.17,99.17,2
20140401|2013-10-07 02:30,7,98.93,98.93,98.93,98.93,1
20140401|2013-10-07 03:30,7,98.7,98.7,98.7,98.7,1
20140401|2013-10-07 04:00,7,98.8,98.8,98.8,98.8,1
20140401|2013-10-07 10:00,7,99.54,99.56,99.46,99.46,7
20140401|2013-10-07 10:30,7,99.82,99.82,99.82,99.82,2
20140401|2013-10-07 11:00,7,99.88,99.88,99.88,99.88,1
20140401|2013-10-08 03:00,8,100.1,100.11,100.1,100.11,4
20140401|2013-10-08 04:30,8,100.17,100.17,100.17,100.17,1
20140401|2013-10-08 07:30,8,100.25,100.25,100.25,100.25,1
20140401|2013-10-08 09:00,8,100.74,100.74,100.55,100.55,5
20140401|2013-10-08 10:00,8,100.49,100.49,100.49,100.49,15
20140401|2013-10-08 11:00,8,100.59,100.59,100.59,100.59,1
20140401|2013-10-08 12:00,8,100.35,100.35,100.35,100.35,1
20140401|2013-10-08 12:30,8,100.65,100.65,100.51,100.51,4
20140401|2013-10-08 13:30,8,100.34,100.34,100.34,100.34,3
20140401|2013-10-08 14:30,8,100.26,100.26,100.26,100.26,2
20140401|2013-10-08 20:00,9,100.36,100.36,100.36,100.36,1
20140401|2013-10-09 08:00,9,99.43,99.43,99.43,99.43,1
20140401|2013-10-09 09:00,9,98.82,98.82,98.82,98.82,3
20140401|2013-10-09 09:30,9,98.53,98.53,98.44,98.44,2
20140401|2013-10-09 10:00,9,98.68,98.68,98.68,98.68,1
20140401|2013-10-09 11:00,9,98.56,98.56,98.56,98.56,1
20140401|2013-10-09 12:30,9,98.7,98.7,98.7,98.7,10
20140401|2013-10-09 13:00,9,98.75,98.89,98.68,98.8,139
20140401|2013-10-09 13:30,9,98.78,98.78,98.69,98.69,107
20140401|2013-10-10 05:30,10,99.26,99.26,99.26,99.26,2
20140401|2013-10-10 07:00,10,98.92,98.92,98.92,98.92,1
20140401|2013-10-10 08:00,10,99.22,99.22,98.79,98.91,7
20140401|2013-10-10 09:00,10,99.14,99.16,99.14,99.16,15
20140401|2013-10-10 09:30,10,99.33,99.95,99.33,99.95,15
20140401|2013-10-10 10:00,10,100.19,100.19,100.19,100.19,1
20140401|2013-10-10 10:30,10,100.24,100.24,100.24,100.24,1
20140401|2013-10-10 13:00,10,100.46,100.49,100.4,100.4,6
20140401|2013-10-11 06:30,11,99.69,99.69,99.69,99.69,1
20140401|2013-10-11 07:30,11,99.3,99.3,99.23,99.23,2
20140401|2013-10-11 08:00,11,99.03,99.07,99.03,99.07,4
20140401|2013-10-11 13:00,11,100.05,100.12,100.02,100.06,4
20140401|2013-10-14 02:00,14,100.34,100.34,100.34,100.34,4
20140401|2013-10-14 04:30,14,100.14,100.14,100.14,100.14,1
20140401|2013-10-14 05:00,14,99.39,99.39,99.39,99.39,1
20140401|2013-10-14 06:00,14,99.4,99.4,99.4,99.4,7
20140401|2013-10-14 10:30,14,99.93,100.15,99.93,100.15,26
20140401|2013-10-14 11:00,14,100.13,100.49,100.13,100.49,5
20140401|2013-10-14 11:30,14,100.33,100.33,100.31,100.31,7
20140401|2013-10-14 12:00,14,100.24,100.24,100.24,100.24,1
20140401|2013-10-14 13:00,14,100.3,100.3,100.3,100.3,4
20140401|2013-10-15 03:30,15,100,100,99.77,99.77,4
20140401|2013-10-15 08:00,15,99.53,99.53,99.51,99.51,4
20140401|2013-10-15 08:30,15,99.82,99.82,99.64,99.64,8
20140401|2013-10-15 09:00,15,99.54,100.1,99.54,100.01,10
20140401|2013-10-15 09:30,15,100.09,100.09,100.09,100.09,1
20140401|2013-10-15 10:00,15,99.76,99.76,99.76,99.76,5
20140401|2013-10-15 10:30,15,100.05,100.05,100.05,100.05,1
20140401|2013-10-15 13:00,15,99.71,99.71,99.5,99.5,7
20140401|2013-10-15 13:30,15,99.46,99.46,99.46,99.46,2
20140401|2013-10-16 08:00,16,99.44,99.44,99.44,99.44,2
20140401|2013-10-16 08:30,16,99.79,99.86,99.79,99.86,3
20140401|2013-10-16 09:00,16,100.23,100.27,100.23,100.27,14
20140401|2013-10-16 09:30,16,100.2,100.2,100.15,100.15,6
20140401|2013-10-16 10:00,16,100.47,100.64,100.47,100.62,16
20140401|2013-10-16 11:00,16,100.63,100.84,100.63,100.84,14
20140401|2013-10-16 13:30,16,100.55,100.55,100.55,100.55,1
20140401|2013-10-17 00:30,17,100.11,100.11,100.11,100.11,1
20140401|2013-10-17 01:00,17,100.05,100.05,100.05,100.05,1
20140401|2013-10-17 02:30,17,100.02,100.02,100.01,100.01,12
20140401|2013-10-17 03:00,17,99.95,99.95,99.95,99.95,10
20140401|2013-10-17 04:00,17,99.9,99.9,99.9,99.9,10
20140401|2013-10-17 07:30,17,99.8,99.8,99.66,99.66,20
20140401|2013-10-17 08:00,17,99.6,99.6,99.28,99.28,13
20140401|2013-10-17 09:00,17,99.31,99.36,99.28,99.36,13
20140401|2013-10-17 09:30,17,99.41,99.41,99.04,99.04,36
20140401|2013-10-17 10:00,17,99.14,99.15,98.69,98.7,176
20140401|2013-10-17 10:30,17,98.65,98.65,98.65,98.65,2
20140401|2013-10-17 11:00,17,98.4,98.41,98.4,98.41,3
20140401|2013-10-17 11:30,17,98.49,98.49,98.49,98.49,1
20140401|2013-10-17 13:00,17,98.71,98.71,98.71,98.71,1
20140401|2013-10-17 13:30,17,98.67,98.67,98.67,98.67,1
20140401|2013-10-17 23:30,18,98.84,98.84,98.84,98.84,1
20140401|2013-10-18 02:30,18,98.7,98.7,98.7,98.7,1
20140401|2013-10-18 03:00,18,98.82,98.82,98.82,98.82,1
20140401|2013-10-18 04:00,18,98.78,98.78,98.78,98.78,1
20140401|2013-10-18 07:30,18,99.48,99.52,99.48,99.52,3
20140401|2013-10-18 08:00,18,99.71,99.76,99.34,99.34,10
20140401|2013-10-18 08:30,18,99.08,99.08,98.84,98.84,5
20140401|2013-10-18 09:30,18,99.09,99.2,99.09,99.2,31
20140401|2013-10-18 11:00,18,98.88,99.01,98.88,99.01,7
20140401|2013-10-18 12:00,18,99.21,99.3,99.21,99.26,3
20140401|2013-10-18 12:30,18,99.22,99.23,99.22,99.23,2
20140401|2013-10-18 13:00,18,99.13,99.2,99.13,99.2,14
20140401|2013-10-18 13:30,18,99.25,99.3,99.25,99.3,37
20140401|2013-10-21 01:00,21,99.05,99.05,99.05,99.05,1
20140401|2013-10-21 02:00,21,99,99,99,99,1
20140401|2013-10-21 06:30,21,98.54,98.54,98.54,98.54,4
20140401|2013-10-21 07:30,21,98.51,98.51,98.51,98.51,1
20140401|2013-10-21 08:00,21,98.62,98.62,98.62,98.62,1
20140401|2013-10-21 08:30,21,98.92,98.92,98.92,98.92,1
20140401|2013-10-21 10:30,21,98.4,98.47,98.4,98.47,2
20140401|2013-10-21 11:30,21,98.46,98.46,98.46,98.46,1
20140401|2013-10-21 12:30,21,98.11,98.11,98.11,98.11,40
20140401|2013-10-21 13:00,21,98.34,98.34,98.32,98.33,6
20140401|2013-10-22 06:30,22,98.36,98.36,98.36,98.36,1
20140401|2013-10-22 07:00,22,98.41,98.44,98.41,98.44,4
20140401|2013-10-22 08:00,22,98.63,98.63,98.63,98.63,1
20140401|2013-10-22 08:30,22,98.53,98.53,98.53,98.53,2
20140401|2013-10-22 09:30,22,98.51,98.51,98.2,98.2,2
20140401|2013-10-22 10:00,22,97.74,97.74,97.74,97.74,1
20140401|2013-10-22 10:30,22,97.71,97.71,97.71,97.71,1
20140401|2013-10-22 12:30,22,97.34,97.51,97.34,97.37,8
20140401|2013-10-22 13:00,22,97.42,97.47,97.34,97.45,56
20140401|2013-10-22 13:30,22,97.46,97.46,97.44,97.44,23
20140401|2013-10-23 04:30,23,96.47,96.47,96.47,96.47,1
20140401|2013-10-23 06:00,23,96.13,96.13,96.13,96.13,1
20140401|2013-10-23 07:00,23,95.87,95.87,95.72,95.86,6
20140401|2013-10-23 07:30,23,95.75,95.94,95.75,95.94,55
20140401|2013-10-23 08:00,23,95.87,95.87,95.59,95.59,4
20140401|2013-10-23 08:30,23,95.75,95.75,95.7,95.7,26
20140401|2013-10-23 09:00,23,95.43,95.43,95.43,95.43,4
20140401|2013-10-23 09:30,23,95.6,95.6,95.6,95.6,1
20140401|2013-10-23 10:30,23,96.11,96.11,96.11,96.11,1
20140401|2013-10-23 11:00,23,95.92,95.92,95.92,95.92,1
20140401|2013-10-23 11:30,23,95.91,95.98,95.91,95.98,6
20140401|2013-10-23 12:00,23,95.97,95.97,95.96,95.96,4
20140401|2013-10-23 12:30,23,95.94,95.97,95.94,95.97,2
20140401|2013-10-23 13:30,23,95.68,95.68,95.68,95.68,1
20140401|2013-10-23 15:00,23,95.91,95.91,95.91,95.91,1
20140401|2013-10-24 03:00,24,96.02,96.02,96.02,96.02,7
20140401|2013-10-24 08:30,24,95.21,95.21,95.21,95.21,2
20140401|2013-10-24 09:30,24,95.08,95.08,95.08,95.08,1
20140401|2013-10-24 10:30,24,95.36,95.36,95.36,95.36,1
20140401|2013-10-24 12:00,24,95.57,95.64,95.57,95.64,2
20140401|2013-10-24 13:00,24,95.75,95.75,95.69,95.69,6
20140401|2013-10-24 13:30,24,95.66,95.66,95.65,95.65,9
20140401|2013-10-24 14:30,24,95.73,95.73,95.73,95.73,2
20140401|2013-10-24 15:00,24,95.74,95.74,95.74,95.74,4
20140401|2013-10-25 02:00,25,95.74,95.74,95.74,95.74,1
20140401|2013-10-25 06:30,25,96.03,96.03,95.91,95.91,2
20140401|2013-10-25 08:00,25,95.79,95.79,95.79,95.79,1
20140401|2013-10-25 08:30,25,96.04,96.29,96.01,96.29,3
20140401|2013-10-25 09:00,25,96.43,96.43,96.43,96.43,1
20140401|2013-10-25 10:00,25,96.06,96.06,95.98,95.98,2
20140401|2013-10-25 10:30,25,96.28,96.28,96.28,96.28,1
20140401|2013-10-25 13:00,25,96.31,96.31,96.3,96.3,2
20140401|2013-10-25 13:30,25,96.31,96.31,96.31,96.31,4
20140401|2013-10-25 14:00,25,96.33,96.33,96.33,96.33,1
20140401|2013-10-28 09:30,28,97.37,97.37,97.37,97.37,10
20140401|2013-10-28 11:30,28,96.93,96.93,96.93,96.93,1
20140401|2013-10-28 12:00,28,97.03,97.03,97.03,97.03,1
20140401|2013-10-28 13:00,28,97.21,97.21,97.03,97.03,2
20140401|2013-10-28 13:30,28,97.38,97.38,97.38,97.38,3
20140401|2013-10-28 20:00,29,96.97,96.97,96.97,96.97,1
20140401|2013-10-29 08:00,29,97,97,96.68,96.68,2
20140401|2013-10-29 12:00,29,97.07,97.07,97.06,97.06,6
20140401|2013-10-29 12:30,29,96.91,96.91,96.91,96.91,1
20140401|2013-10-29 14:30,29,97.16,97.16,97.16,97.16,2
20140401|2013-10-29 16:00,29,97,97,97,97,1
20140401|2013-10-30 02:30,30,96.84,96.84,96.84,96.84,1
20140401|2013-10-30 07:00,30,96.6,96.6,96.6,96.6,1
20140401|2013-10-30 08:00,30,96.5,96.58,96.5,96.58,2
20140401|2013-10-30 09:30,30,96.5,96.7,96.39,96.54,11
20140401|2013-10-30 11:00,30,96.51,96.51,96.51,96.51,1
20140401|2013-10-30 12:30,30,96.53,96.53,96.53,96.53,18
20140401|2013-10-30 13:00,30,96.35,96.35,96.35,96.35,25
20140401|2013-10-30 13:30,30,96.4,96.4,96.4,96.4,1
20140401|2013-10-30 15:00,30,96.41,96.41,96.41,96.41,1
20140401|2013-10-31 00:00,31,96.24,96.24,96.24,96.24,1
20140401|2013-10-31 02:30,31,96.35,96.35,96.33,96.33,2
20140401|2013-10-31 03:30,31,96.31,96.31,96.31,96.31,1
20140401|2013-10-31 05:00,31,96.46,96.46,96.46,96.46,1
20140401|2013-10-31 06:00,31,96.56,96.56,96.56,96.56,7
20140401|2013-10-31 06:30,31,96.57,96.57,96.16,96.16,14
20140401|2013-10-31 07:00,31,96.25,96.25,95.94,95.94,6
20140401|2013-10-31 07:30,31,96.07,96.15,96.07,96.15,4
20140401|2013-10-31 08:00,31,96.05,96.17,96.05,96.17,17
20140401|2013-10-31 08:30,31,96.3,96.56,96.3,96.51,33
20140401|2013-10-31 09:00,31,96.06,96.06,96.06,96.06,1
20140401|2013-10-31 10:00,31,95.98,95.98,95.98,95.98,7
20140401|2013-10-31 12:00,31,96.28,96.28,96.21,96.23,3
20140401|2013-10-31 12:30,31,96.16,96.16,96.16,96.16,1
20140401|2013-10-31 13:00,31,96.22,96.39,96.06,96.12,13
20140401|2013-10-31 13:30,31,96.09,96.09,96.09,96.09,1
20140401|2013-11-01 00:30,1,96.19,96.19,96.19,96.19,1
20140401|2013-11-01 03:00,1,96.19,96.19,96.19,96.19,1
20140401|2013-11-01 07:30,1,95.6,95.6,95.6,95.6,25
20140401|2013-11-01 08:30,1,95.14,95.2,95.14,95.2,26
20140401|2013-11-01 09:30,1,95,95,94.88,94.88,41
20140401|2013-11-01 10:00,1,94.76,94.76,94.63,94.63,9
20140401|2013-11-01 10:30,1,94.69,94.69,94.69,94.69,1
20140401|2013-11-01 11:00,1,94.83,94.83,94.79,94.79,17
20140401|2013-11-01 11:30,1,95.03,95.05,94.98,94.98,5
20140401|2013-11-01 12:30,1,94.88,94.88,94.88,94.88,100
20140401|2013-11-01 13:00,1,94.64,94.64,94.64,94.64,1
20140401|2013-11-01 13:30,1,94.66,94.66,94.66,94.66,1
20140401|2013-11-03 17:30,4,94.5,94.5,94.5,94.5,1
20140401|2013-11-04 07:00,4,94.34,94.34,94.34,94.34,4
20140401|2013-11-04 08:30,4,94.63,94.72,94.63,94.71,27
20140401|2013-11-04 10:30,4,94.64,94.69,94.64,94.67,16
20140401|2013-11-05 05:30,5,94.62,94.62,94.62,94.62,1
20140401|2013-11-05 07:00,5,94.74,94.74,94.74,94.74,1
20140401|2013-11-05 08:00,5,94.45,94.45,94.45,94.45,1
20140401|2013-11-05 08:30,5,94.53,94.53,94.53,94.53,5
20140401|2013-11-05 09:00,5,94.01,94.01,94.01,94.01,2
20140401|2013-11-05 09:30,5,94.09,94.09,94.04,94.04,5
20140401|2013-11-05 12:00,5,93.6,93.75,93.6,93.75,5
20140401|2013-11-05 13:00,5,93.87,93.87,93.8,93.8,5
20140401|2013-11-05 13:30,5,93.85,93.85,93.85,93.85,3
20140401|2013-11-05 15:30,5,93.82,93.82,93.82,93.82,3
20140401|2013-11-06 07:30,6,94.14,94.14,94.13,94.13,3
20140401|2013-11-06 09:00,6,94.74,94.74,94.72,94.72,18
20140401|2013-11-06 09:30,6,94.85,94.85,94.85,94.85,4
20140401|2013-11-06 10:00,6,94.85,94.85,94.85,94.85,1
20140401|2013-11-06 10:30,6,95.13,95.13,95.13,95.13,1
20140401|2013-11-06 11:00,6,95.14,95.14,95.09,95.09,10
20140401|2013-11-06 13:00,6,95.42,95.42,95.06,95.06,76
20140401|2013-11-06 13:30,6,94.98,94.98,94.98,94.98,5
20140401|2013-11-06 14:30,6,95,95.05,95,95.05,2
20140401|2013-11-06 22:30,7,94.99,94.99,94.99,94.99,1
20140401|2013-11-07 04:00,7,95.29,95.29,95.29,95.29,1
20140401|2013-11-07 05:00,7,95.21,95.21,95.21,95.21,2
20140401|2013-11-07 05:30,7,95.21,95.21,95.21,95.21,1
20140401|2013-11-07 07:30,7,95.1,95.1,94.45,94.45,7
20140401|2013-11-07 08:00,7,94.39,94.5,94.39,94.47,6
20140401|2013-11-07 08:30,7,94.55,94.55,94.4,94.4,11
20140401|2013-11-07 09:30,7,94.16,94.16,94.16,94.16,6
20140401|2013-11-07 10:00,7,94.25,94.31,94.25,94.26,7
20140401|2013-11-07 10:30,7,94.4,94.45,94.4,94.45,6
20140401|2013-11-07 12:00,7,94.54,94.54,94.54,94.54,2
20140401|2013-11-07 12:30,7,94.36,94.36,94.36,94.36,1
20140401|2013-11-07 13:30,7,94.44,94.46,94.43,94.43,11
20140401|2013-11-07 14:00,7,94.51,94.51,94.51,94.51,1
20140401|2013-11-08 02:00,8,94.43,94.43,94.43,94.43,1
20140401|2013-11-08 04:30,8,94.56,94.56,94.56,94.56,1
20140401|2013-11-08 07:00,8,94.65,94.65,94.65,94.65,5
20140401|2013-11-08 07:30,8,94.65,94.65,94.65,94.65,12
20140401|2013-11-08 08:30,8,94.81,94.81,94.81,94.81,5
20140401|2013-11-08 09:00,8,94.61,94.61,94.51,94.51,2
20140401|2013-11-08 09:30,8,94.45,94.45,94.28,94.45,13
20140401|2013-11-08 10:30,8,94.66,94.66,94.6,94.6,2
20140401|2013-11-08 11:00,8,94.7,94.75,94.7,94.75,10
20140401|2013-11-08 11:30,8,94.5,94.5,94.5,94.5,1
20140401|2013-11-08 12:00,8,94.47,94.52,94.46,94.52,3
20140401|2013-11-08 12:30,8,94.74,94.74,94.74,94.74,1
20140401|2013-11-08 13:00,8,94.75,95.05,94.72,95.05,31
20140401|2013-11-11 03:00,11,94.67,94.67,94.67,94.67,1
20140401|2013-11-11 04:00,11,94.77,94.77,94.77,94.77,1
20140401|2013-11-11 05:00,11,94.61,94.61,94.61,94.61,1
20140401|2013-11-11 07:30,11,94.71,94.71,94.71,94.71,1
20140401|2013-11-11 08:00,11,94.51,94.51,94.51,94.51,1
20140401|2013-11-11 09:00,11,95.4,95.4,95.4,95.4,1
20140401|2013-11-11 09:30,11,95.48,95.48,95.48,95.48,1
20140401|2013-11-11 11:00,11,95.09,95.09,95.09,95.09,3
20140401|2013-11-11 13:00,11,95,95.01,95,95.01,51
20140401|2013-11-11 13:30,11,95.26,95.26,95.26,95.26,4
20140401|2013-11-12 03:30,12,94.75,94.75,94.75,94.75,1
20140401|2013-11-12 08:30,12,95.12,95.12,95.12,95.12,1
20140401|2013-11-12 10:00,12,95,95,95,95,1
20140401|2013-11-12 10:30,12,94.69,94.69,94.69,94.69,1
20140401|2013-11-12 11:30,12,94.65,94.65,94.65,94.65,10
20140401|2013-11-12 12:00,12,94.36,94.4,94.3,94.3,78
20140401|2013-11-12 13:00,12,93.88,93.88,93.5,93.85,156
20140401|2013-11-12 13:30,12,93.9,93.9,93.8,93.8,2
20140401|2013-11-12 14:00,12,93.99,93.99,93.99,93.99,1
20140401|2013-11-13 02:00,13,94.31,94.32,94.31,94.32,4
20140401|2013-11-13 03:30,13,94.23,94.23,94.23,94.23,5
20140401|2013-11-13 04:00,13,94.07,94.07,94.07,94.07,4
20140401|2013-11-13 05:00,13,94.26,94.26,94.14,94.2,9
20140401|2013-11-13 05:30,13,94.12,94.12,94.12,94.12,5
20140401|2013-11-13 06:30,13,94.28,94.48,94.28,94.48,15
20140401|2013-11-13 07:30,13,94.28,94.37,94.22,94.37,9
20140401|2013-11-13 08:00,13,94.45,94.55,94.45,94.55,10
20140401|2013-11-13 08:30,13,94.65,94.65,94.65,94.65,5
20140401|2013-11-13 09:30,13,94.59,94.93,94.57,94.93,17
20140401|2013-11-13 10:00,13,95.11,95.11,94.97,95.02,7
20140401|2013-11-13 10:30,13,95.02,95.02,95.02,95.02,1
20140401|2013-11-13 11:30,13,95.07,95.15,95.07,95.15,6
20140401|2013-11-13 12:30,13,94.96,94.96,94.96,94.96,1
20140401|2013-11-13 13:00,13,95,95,94.8,94.86,90
20140401|2013-11-13 13:30,13,94.83,94.83,94.71,94.71,22
20140401|2013-11-13 14:00,13,94.6,94.6,94.6,94.6,14
20140401|2013-11-13 15:30,13,94.64,94.64,94.64,94.64,1
20140401|2013-11-13 22:30,14,94.99,94.99,94.98,94.98,2
20140401|2013-11-13 23:00,14,95.06,95.06,95.06,95.06,1
20140401|2013-11-14 01:00,14,94.89,94.89,94.89,94.89,1
20140401|2013-11-14 02:30,14,94.92,94.92,94.92,94.92,1
20140401|2013-11-14 04:30,14,94.92,94.92,94.92,94.92,5
20140401|2013-11-14 06:00,14,94.67,94.67,94.61,94.61,6
20140401|2013-11-14 08:00,14,94.41,94.41,94.41,94.41,2
20140401|2013-11-14 08:30,14,94.44,94.49,94.25,94.25,41
20140401|2013-11-14 09:00,14,94.18,94.18,94.18,94.18,1
20140401|2013-11-14 09:30,14,94.36,94.44,94.28,94.44,24
20140401|2013-11-14 10:00,14,93.95,93.95,93.95,93.95,20
20140401|2013-11-14 10:30,14,94.58,94.91,94.55,94.85,38
20140401|2013-11-14 11:00,14,94.99,95.15,94.99,95.15,6
20140401|2013-11-14 11:30,14,95.41,95.41,95.27,95.28,21
20140401|2013-11-14 12:30,14,95.3,95.3,95.3,95.3,1
20140401|2013-11-14 13:00,14,95.12,95.12,94.9,94.9,21
20140401|2013-11-14 13:30,14,94.98,94.98,94.98,94.98,1
20140401|2013-11-15 02:00,15,95.1,95.1,95.1,95.1,5
20140401|2013-11-15 03:00,15,95,95,95,95,5
20140401|2013-11-15 05:00,15,94.77,94.77,94.77,94.77,1
20140401|2013-11-15 05:30,15,94.9,94.97,94.9,94.97,11
20140401|2013-11-15 07:00,15,95,95,95,95,5
20140401|2013-11-15 07:30,15,95.22,95.22,95.22,95.22,5
20140401|2013-11-15 08:00,15,95.46,95.46,95.4,95.4,12
20140401|2013-11-15 08:30,15,95.17,95.17,95.17,95.17,1
20140401|2013-11-15 09:00,15,95.13,95.19,95.13,95.19,17
20140401|2013-11-15 09:30,15,95.19,95.19,95.14,95.18,6
20140401|2013-11-15 10:00,15,94.99,94.99,94.88,94.95,14
20140401|2013-11-15 11:30,15,94.88,94.98,94.88,94.98,10
20140401|2013-11-15 12:00,15,95.11,95.11,95.11,95.11,2
20140401|2013-11-15 12:30,15,95.03,95.03,94.99,94.99,3
20140401|2013-11-15 13:00,15,94.83,94.86,94.83,94.86,2
20140401|2013-11-18 02:00,18,94.8,94.8,94.8,94.8,5
20140401|2013-11-18 07:00,18,94.69,94.69,94.69,94.69,3
20140401|2013-11-18 07:30,18,94.57,94.57,94.57,94.57,1
20140401|2013-11-18 08:00,18,95,95,94.98,94.98,5
20140401|2013-11-18 08:30,18,94.81,94.81,94.81,94.81,1
20140401|2013-11-18 09:30,18,94.71,95.08,94.71,95.08,12
20140401|2013-11-18 10:00,18,95.22,95.22,95.1,95.1,3
20140401|2013-11-18 10:30,18,94.91,94.91,94.91,94.91,1
20140401|2013-11-18 11:00,18,94.68,94.68,94.08,94.12,47
20140401|2013-11-18 11:30,18,94,94.04,93.95,94.01,116
20140401|2013-11-18 12:00,18,94.07,94.1,94.07,94.1,2
20140401|2013-11-18 12:30,18,93.95,94.06,93.93,94.06,36
20140401|2013-11-18 13:00,18,94.12,94.16,94.02,94.15,56
20140401|2013-11-19 02:00,19,94.15,94.15,94.15,94.15,5
20140401|2013-11-19 05:00,19,94.12,94.12,93.94,93.99,6
20140401|2013-11-19 05:30,19,93.99,94.04,93.99,94.04,7
20140401|2013-11-19 06:00,19,93.95,93.95,93.95,93.95,1
20140401|2013-11-19 07:30,19,93.95,94.05,93.95,94.04,16
20140401|2013-11-19 08:00,19,94.26,94.26,94.26,94.26,5
20140401|2013-11-19 08:30,19,94.07,94.07,93.75,93.75,9
20140401|2013-11-19 09:00,19,94.19,94.35,94.19,94.35,6
20140401|2013-11-19 09:30,19,94.45,94.45,94.29,94.35,11
20140401|2013-11-19 10:00,19,94.22,94.22,94.22,94.22,1
20140401|2013-11-19 10:30,19,94.02,94.02,94.01,94.01,14
20140401|2013-11-19 11:00,19,94.11,94.11,94.11,94.11,5
20140401|2013-11-19 11:30,19,94.1,94.3,94.1,94.26,15
20140401|2013-11-19 12:00,19,94.21,94.21,94.14,94.14,5
20140401|2013-11-19 12:30,19,94.36,94.37,94.33,94.37,11
20140401|2013-11-19 13:00,19,94.33,94.33,94.25,94.25,18
20140401|2013-11-20 07:00,20,94.2,94.2,94.12,94.12,6
20140401|2013-11-20 07:30,20,94.43,94.43,94.43,94.43,3
20140401|2013-11-20 08:00,20,94.57,94.57,94.57,94.57,1
20140401|2013-11-20 08:30,20,94.1,94.1,93.84,93.86,24
20140401|2013-11-20 09:00,20,93.77,93.85,93.64,93.85,23
20140401|2013-11-20 09:30,20,94.17,94.52,94.17,94.47,18
20140401|2013-11-20 10:00,20,94.45,94.45,94.26,94.26,7
20140401|2013-11-20 10:30,20,94.31,94.31,94.31,94.31,6
20140401|2013-11-20 11:30,20,94.33,94.33,94.33,94.33,2
20140401|2013-11-20 12:30,20,94.23,94.23,94.23,94.23,13
20140401|2013-11-20 13:00,20,94.13,94.18,93.96,93.96,8
20140401|2013-11-21 02:00,21,94.08,94.08,94.08,94.08,1
20140401|2013-11-21 05:30,21,94.41,94.42,94.41,94.42,12
20140401|2013-11-21 07:00,21,94.49,94.49,94.35,94.35,6
20140401|2013-11-21 08:00,21,94.53,94.77,94.52,94.77,15
20140401|2013-11-21 08:30,21,94.51,94.51,94.46,94.5,21
20140401|2013-11-21 09:00,21,94.76,94.76,94.76,94.76,3
20140401|2013-11-21 09:30,21,95.06,95.42,95.03,95.42,11
20140401|2013-11-21 10:00,21,95.3,95.3,95.2,95.2,6
20140401|2013-11-21 10:30,21,95.45,95.45,95.42,95.42,2
20140401|2013-11-21 11:00,21,95.46,95.46,95.46,95.46,1
20140401|2013-11-21 11:30,21,95.51,95.51,95.44,95.44,6
20140401|2013-11-21 12:00,21,95.53,95.53,95.49,95.49,2
20140401|2013-11-21 13:00,21,95.55,95.74,95.55,95.72,18
20140401|2013-11-21 13:30,21,95.59,95.59,95.46,95.46,23
20140401|2013-11-21 21:00,22,95.4,95.4,95.4,95.4,1
20140401|2013-11-21 22:30,22,95.45,95.45,95.45,95.45,1
20140401|2013-11-22 02:30,22,95.32,95.32,95.32,95.32,5
20140401|2013-11-22 04:30,22,95.52,95.52,95.52,95.52,3
20140401|2013-11-22 05:00,22,95.41,95.52,95.41,95.49,31
20140401|2013-11-22 05:30,22,95.45,95.45,95.45,95.45,2
20140401|2013-11-22 07:00,22,95.71,95.71,95.6,95.61,6
20140401|2013-11-22 07:30,22,95.45,95.6,95.44,95.6,13
20140401|2013-11-22 08:00,22,95.63,95.86,95.33,95.38,40
20140401|2013-11-22 08:30,22,95.12,95.12,94.67,94.79,12
20140401|2013-11-22 09:00,22,94.77,94.79,94.64,94.71,11
20140401|2013-11-22 09:30,22,94.67,94.86,94.62,94.86,30
20140401|2013-11-22 10:00,22,94.9,95.06,94.9,95.06,6
20140401|2013-11-22 10:30,22,95.01,95.33,95.01,95.31,206
20140401|2013-11-22 11:00,22,95.34,95.37,95.11,95.2,23
20140401|2013-11-22 11:30,22,95.37,95.42,95.37,95.42,2
20140401|2013-11-22 12:00,22,95.37,95.37,95.25,95.25,12
20140401|2013-11-22 12:30,22,95.2,95.38,95.2,95.27,13
20140401|2013-11-22 13:00,22,95.1,95.23,95.1,95.23,6
20140401|2013-11-22 13:30,22,95.17,95.19,95.17,95.19,4
20140401|2013-11-24 17:00,25,94.14,94.14,94.14,94.14,1
20140401|2013-11-24 18:00,25,94.49,94.49,94.49,94.49,4
20140401|2013-11-24 23:00,25,94.39,94.39,94.39,94.39,1
20140401|2013-11-25 00:30,25,93.8,93.8,93.8,93.8,3
20140401|2013-11-25 02:30,25,93.99,93.99,93.99,93.99,1
20140401|2013-11-25 03:00,25,94.11,94.13,94.11,94.13,10
20140401|2013-11-25 04:00,25,93.96,93.96,93.87,93.87,7
20140401|2013-11-25 04:30,25,93.85,93.85,93.85,93.85,3
20140401|2013-11-25 05:00,25,93.95,93.95,93.95,93.95,1
20140401|2013-11-25 06:30,25,93.92,93.92,93.73,93.81,23
20140401|2013-11-25 08:00,25,93.68,94.19,93.68,94.19,2
20140401|2013-11-25 08:30,25,94.45,94.68,94.45,94.59,10
20140401|2013-11-25 09:00,25,94.33,94.33,94.23,94.28,14
20140401|2013-11-25 09:30,25,94.44,94.49,94.38,94.49,11
20140401|2013-11-25 10:30,25,94.41,94.46,94.41,94.46,4
20140401|2013-11-25 11:00,25,94.32,94.43,94.32,94.43,2
20140401|2013-11-25 12:00,25,94.34,94.59,94.34,94.59,14
20140401|2013-11-25 12:30,25,94.52,94.53,94.42,94.42,4
20140401|2013-11-25 13:00,25,94.77,94.82,94.65,94.65,39
20140401|2013-11-25 13:30,25,94.54,94.54,94.54,94.54,1
20140401|2013-11-26 03:00,26,95.05,95.05,95.05,95.05,50
20140401|2013-11-26 06:30,26,94.91,94.91,94.91,94.91,1
20140401|2013-11-26 07:00,26,94.81,94.81,94.81,94.81,1
20140401|2013-11-26 07:30,26,94.75,94.75,94.75,94.75,50
20140401|2013-11-26 08:00,26,94.53,94.64,94.53,94.59,4
20140401|2013-11-26 08:30,26,94.35,94.35,94.35,94.35,1
20140401|2013-11-26 09:30,26,94.63,94.63,94.63,94.63,5
20140401|2013-11-26 10:00,26,94.55,94.55,94.55,94.55,3
20140401|2013-11-26 10:30,26,94.25,94.25,94.25,94.25,1
20140401|2013-11-26 12:00,26,94.47,94.47,94.47,94.47,1
20140401|2013-11-26 12:30,26,94.52,94.52,94.52,94.52,3
20140401|2013-11-26 13:00,26,94.31,94.31,94.2,94.2,27
20140401|2013-11-26 13:30,26,94.23,94.27,94.23,94.27,6
20140401|2013-11-26 15:30,26,94.01,94.01,94.01,94.01,2
20140401|2013-11-27 05:00,27,93.94,93.94,93.89,93.91,21
20140401|2013-11-27 06:30,27,93.35,93.35,93.27,93.27,2
20140401|2013-11-27 07:00,27,93.3,93.3,93.3,93.3,1
20140401|2013-11-27 07:30,27,93.22,93.22,92.92,92.96,68
20140401|2013-11-27 08:00,27,92.97,93.11,92.97,93.11,33
20140401|2013-11-27 08:30,27,93.11,93.11,92.9,92.96,35
20140401|2013-11-27 09:00,27,93.04,93.04,92.85,92.85,4
20140401|2013-11-27 09:30,27,93.09,93.09,92.87,92.87,12
20140401|2013-11-27 10:00,27,92.88,92.88,92.88,92.88,1
20140401|2013-11-27 11:00,27,92.82,92.82,92.82,92.82,100
20140401|2013-11-27 11:30,27,92.59,92.59,92.45,92.53,17
20140401|2013-11-27 12:00,27,92.62,92.62,92.62,92.62,1
20140401|2013-11-27 13:00,27,92.89,92.9,92.81,92.81,38
20140401|2013-11-27 13:30,27,92.95,92.95,92.9,92.92,46
20140401|2013-11-28 04:00,28,92.9,92.9,92.9,92.9,2
20140401|2013-11-28 05:00,28,92.85,92.86,92.8,92.85,6
20140401|2013-11-28 08:00,28,92.85,92.86,92.85,92.85,4
20140401|2013-11-29 08:30,29,93.47,93.69,93.47,93.63,22
20140401|2013-11-29 09:00,29,93.67,94.33,93.67,94.27,14
20140401|2013-11-29 09:30,29,94.27,94.27,94.24,94.24,29
20140401|2013-11-29 10:00,29,94.23,94.23,94.23,94.23,5
20140401|2013-11-29 10:30,29,94.13,94.13,94.13,94.13,1
20140401|2013-11-29 12:00,29,93.65,93.65,93.3,93.3,9
20140401|2013-11-29 12:30,29,93.35,93.35,93.29,93.29,3
20140401|2013-12-02 05:30,2,93.31,93.32,93.31,93.32,4
20140401|2013-12-02 06:00,2,93.43,93.43,93.43,93.43,1
20140401|2013-12-02 06:30,2,93.63,93.63,93.63,93.63,1
20140401|2013-12-02 07:30,2,93.46,93.46,93.46,93.46,1
20140401|2013-12-02 08:00,2,93.45,94.01,93.45,93.81,4
20140401|2013-12-02 09:00,2,94.04,94.13,94.04,94.13,2
20140401|2013-12-02 09:30,2,94.11,94.16,94.02,94.02,27
20140401|2013-12-02 10:00,2,93.76,93.76,93.76,93.76,1
20140401|2013-12-02 10:30,2,94.24,94.42,94.24,94.42,3
20140401|2013-12-02 11:00,2,94.38,94.38,94.24,94.34,3
20140401|2013-12-02 12:00,2,94.19,94.19,94.19,94.19,1
20140401|2013-12-02 13:00,2,94.22,94.27,94.16,94.27,127
20140401|2013-12-02 13:30,2,94.41,94.44,94.28,94.28,168
20140401|2013-12-02 14:30,2,94.34,94.35,94.34,94.35,3
20140401|2013-12-02 19:00,3,94.48,94.48,94.48,94.48,1
20140401|2013-12-03 05:00,3,94.45,94.45,94.4,94.4,11
20140401|2013-12-03 06:30,3,94.33,94.33,94.33,94.33,3
20140401|2013-12-03 07:00,3,94.44,94.44,94.43,94.43,3
20140401|2013-12-03 07:30,3,94.31,94.31,94.31,94.31,3
20140401|2013-12-03 08:30,3,94.53,95.02,94.53,95.02,25
20140401|2013-12-03 09:00,3,95.34,95.34,95.25,95.33,5
20140401|2013-12-03 09:30,3,95.37,95.99,95.37,95.84,116
20140401|2013-12-03 10:00,3,95.9,95.93,95.89,95.89,7
20140401|2013-12-03 10:30,3,95.83,95.83,95.83,95.83,1
20140401|2013-12-03 11:00,3,95.84,95.84,95.84,95.84,3
20140401|2013-12-03 13:00,3,96,96,95.99,95.99,2
20140401|2013-12-03 13:30,3,96.09,96.09,96,96,15
20140401|2013-12-03 15:30,3,96.31,96.31,96.31,96.31,1
20140401|2013-12-03 16:00,3,96.54,96.54,96.54,96.54,10
20140401|2013-12-03 22:00,4,96.93,96.93,96.93,96.93,1
20140401|2013-12-04 02:00,4,96.9,96.9,96.9,96.9,5
20140401|2013-12-04 02:30,4,97.05,97.05,97.05,97.05,1
20140401|2013-12-04 05:00,4,96.92,96.97,96.9,96.97,74
20140401|2013-12-04 05:30,4,97.01,97.09,97.01,97.09,29
20140401|2013-12-04 06:00,4,96.9,96.9,96.9,96.9,3
20140401|2013-12-04 07:00,4,96.71,96.87,96.66,96.87,6
20140401|2013-12-04 07:30,4,96.8,96.9,96.79,96.88,99
20140401|2013-12-04 08:00,4,96.78,96.9,96.7,96.78,18
20140401|2013-12-04 08:30,4,96.72,96.78,96.6,96.78,26
20140401|2013-12-04 09:00,4,96.92,97.03,96.88,96.97,8
20140401|2013-12-04 09:30,4,96.65,96.97,96.59,96.59,25
20140401|2013-12-04 10:00,4,96.64,96.64,96.37,96.37,6
20140401|2013-12-04 10:30,4,96.83,97.01,96.83,96.99,23
20140401|2013-12-04 11:00,4,97.2,97.26,97.08,97.08,70
20140401|2013-12-04 11:30,4,97.14,97.39,97.13,97.31,25
20140401|2013-12-04 12:00,4,97.31,97.37,97.22,97.24,15
20140401|2013-12-04 12:30,4,97.16,97.31,97.16,97.3,12
20140401|2013-12-04 13:00,4,97.29,97.32,97.18,97.19,17
20140401|2013-12-04 13:30,4,97.13,97.13,96.96,96.96,45
20140401|2013-12-04 14:30,4,97.08,97.08,97.04,97.04,3
20140401|2013-12-05 00:30,5,97.2,97.2,97.2,97.2,1
20140401|2013-12-05 01:30,5,97.2,97.2,97.2,97.2,1
20140401|2013-12-05 02:00,5,97.24,97.24,97.22,97.24,12
20140401|2013-12-05 02:30,5,97.23,97.34,97.23,97.34,8
20140401|2013-12-05 03:30,5,97.52,97.53,97.52,97.53,2
20140401|2013-12-05 05:00,5,97.45,97.5,97.45,97.5,4
20140401|2013-12-05 05:30,5,97.51,97.54,97.39,97.45,19
20140401|2013-12-05 06:00,5,97.48,97.5,97.46,97.5,6
20140401|2013-12-05 07:30,5,97.42,97.5,97.37,97.49,31
20140401|2013-12-05 08:00,5,97.3,97.34,97.21,97.34,6
20140401|2013-12-05 08:30,5,97.39,97.49,97.39,97.42,3
20140401|2013-12-05 09:00,5,97.61,97.7,97.61,97.7,45
20140401|2013-12-05 09:30,5,97.61,97.72,97.61,97.69,32
20140401|2013-12-05 10:00,5,97.81,97.81,97.81,97.81,1
20140401|2013-12-05 10:30,5,97.58,97.58,97.57,97.57,2
20140401|2013-12-05 11:00,5,97.74,97.74,97.74,97.74,1
20140401|2013-12-05 11:30,5,97.71,97.71,97.71,97.71,5
20140401|2013-12-05 12:00,5,97.68,97.68,97.68,97.68,20
20140401|2013-12-05 12:30,5,97.62,97.63,97.62,97.63,2
20140401|2013-12-05 13:00,5,97.48,97.48,97.33,97.33,2
20140401|2013-12-06 05:00,6,97.38,97.38,97.35,97.36,12
20140401|2013-12-06 05:30,6,97.42,97.42,97.4,97.4,4
20140401|2013-12-06 07:30,6,97.94,98,97.87,97.87,17
20140401|2013-12-06 08:00,6,97.28,97.33,97.28,97.33,2
20140401|2013-12-06 08:30,6,97.54,97.54,97.44,97.44,2
20140401|2013-12-06 09:00,6,97.61,97.66,97.61,97.66,4
20140401|2013-12-06 09:30,6,97.68,97.7,97.65,97.65,17
20140401|2013-12-06 11:30,6,97.68,97.68,97.68,97.68,3
20140401|2013-12-06 13:00,6,97.64,97.64,97.57,97.59,21
20140401|2013-12-06 13:30,6,97.62,97.62,97.62,97.62,5
20140401|2013-12-06 14:30,6,97.57,97.57,97.57,97.57,4
20140401|2013-12-08 22:30,9,97.85,97.85,97.85,97.85,1
20140401|2013-12-09 05:30,9,97.61,97.62,97.53,97.53,3
20140401|2013-12-09 06:00,9,97.49,97.6,97.45,97.56,17
20140401|2013-12-09 07:30,9,97.65,97.65,97.65,97.65,1
20140401|2013-12-09 08:30,9,97.77,97.77,97.31,97.36,26
20140401|2013-12-09 09:00,9,97.33,97.37,97.33,97.37,2
20140401|2013-12-09 09:30,9,97.53,97.53,97.52,97.52,4
20140401|2013-12-09 10:00,9,97.51,97.51,97.51,97.51,1
20140401|2013-12-09 10:30,9,97.72,97.72,97.63,97.63,3
20140401|2013-12-09 11:30,9,97.58,97.6,97.57,97.6,14
20140401|2013-12-09 13:00,9,97.6,97.6,97.28,97.28,16
20140401|2013-12-10 03:00,10,98.01,98.01,98.01,98.01,1
20140401|2013-12-10 03:30,10,98.07,98.19,98.07,98.19,42
20140401|2013-12-10 04:00,10,98.37,98.43,98.3,98.3,42
20140401|2013-12-10 05:00,10,98.28,98.28,98.22,98.22,2
20140401|2013-12-10 06:00,10,98.27,98.3,98.24,98.26,16
20140401|2013-12-10 06:30,10,98.29,98.39,98.29,98.39,3
20140401|2013-12-10 07:30,10,97.97,98.2,97.97,98.12,12
20140401|2013-12-10 08:00,10,98.27,98.27,98.27,98.27,1
20140401|2013-12-10 08:30,10,98.25,98.25,98.1,98.11,20
20140401|2013-12-10 09:00,10,98.1,98.1,98.02,98.02,9
20140401|2013-12-10 09:30,10,97.96,97.96,97.61,97.61,9
20140401|2013-12-10 10:00,10,97.62,97.62,97.62,97.62,1
20140401|2013-12-10 10:30,10,97.81,97.82,97.75,97.75,13
20140401|2013-12-10 11:00,10,98.01,98.2,98.01,98.12,11
20140401|2013-12-10 11:30,10,98.11,98.11,97.95,98.04,14
20140401|2013-12-10 12:00,10,98.06,98.09,98.06,98.09,12
20140401|2013-12-10 12:30,10,98.04,98.07,98.03,98.07,16
20140401|2013-12-10 13:00,10,98.1,98.23,98.03,98.23,31
20140401|2013-12-10 14:00,10,98.1,98.1,98.1,98.1,3
20140401|2013-12-10 19:30,11,98.16,98.16,98.16,98.16,1
20140401|2013-12-11 00:30,11,98.17,98.17,98.17,98.17,1
20140401|2013-12-11 05:00,11,98.14,98.14,98.09,98.09,3
20140401|2013-12-11 05:30,11,98.21,98.21,98.08,98.08,3
20140401|2013-12-11 06:00,11,98.09,98.1,98,98.1,19
20140401|2013-12-11 07:00,11,97.91,97.91,97.91,97.91,3
20140401|2013-12-11 07:30,11,97.88,97.97,97.86,97.95,6
20140401|2013-12-11 08:00,11,98.08,98.1,97.77,97.77,14
20140401|2013-12-11 08:30,11,97.71,97.75,97.67,97.67,17
20140401|2013-12-11 09:00,11,97.66,97.66,97.42,97.47,6
20140401|2013-12-11 09:30,11,97.75,97.83,97.75,97.8,12
20140401|2013-12-11 10:00,11,97.57,97.57,97.57,97.57,2
20140401|2013-12-11 10:30,11,97.23,97.23,97.23,97.23,1
20140401|2013-12-11 11:00,11,97.44,97.44,97.3,97.3,2
20140401|2013-12-11 11:30,11,97.39,97.46,97.37,97.41,25
20140401|2013-12-11 12:00,11,97.27,97.34,97.18,97.18,12
20140401|2013-12-11 12:30,11,97.13,97.13,97.08,97.08,5
20140401|2013-12-11 13:00,11,97.07,97.35,97.07,97.19,14
20140401|2013-12-11 13:30,11,97.42,97.48,97.39,97.46,56
20140401|2013-12-11 14:00,11,97.45,97.45,97.45,97.45,7
20140401|2013-12-12 06:00,12,97.67,97.67,97.59,97.59,8
20140401|2013-12-12 07:00,12,97.65,97.65,97.65,97.65,6
20140401|2013-12-12 07:30,12,97.65,97.7,97.62,97.64,19
20140401|2013-12-12 08:00,12,97.91,97.91,97.71,97.71,4
20140401|2013-12-12 08:30,12,97.4,97.4,97.38,97.39,4
20140401|2013-12-12 09:00,12,97.69,97.69,97.69,97.69,1
20140401|2013-12-12 09:30,12,97.68,97.68,97.54,97.54,6
20140401|2013-12-12 10:00,12,97.65,97.65,97.57,97.57,8
20140401|2013-12-12 11:30,12,97.44,97.44,97.44,97.44,4
20140401|2013-12-12 12:00,12,97.45,97.45,97.45,97.45,2
20140401|2013-12-12 13:00,12,97.55,97.55,97.55,97.55,1
20140401|2013-12-12 13:30,12,97.4,97.41,97.24,97.33,16
20140401|2013-12-12 14:00,12,97.22,97.22,97.22,97.22,8
20140401|2013-12-12 22:00,13,97.35,97.35,97.35,97.35,1
20140401|2013-12-12 23:00,13,97.28,97.28,97.26,97.26,6
20140401|2013-12-12 23:30,13,97.26,97.26,97.26,97.26,4
20140401|2013-12-13 00:00,13,97.28,97.28,97.28,97.28,1
20140401|2013-12-13 03:30,13,97.18,97.18,97.18,97.18,3
20140401|2013-12-13 04:00,13,96.99,96.99,96.99,96.99,7
20140401|2013-12-13 04:30,13,97.13,97.13,97.13,97.13,1
20140401|2013-12-13 06:00,13,97.04,97.04,97.03,97.04,7
20140401|2013-12-13 07:00,13,96.94,96.94,96.94,96.94,3
20140401|2013-12-13 07:30,13,96.83,96.83,96.67,96.67,16
20140401|2013-12-13 08:00,13,96.49,96.53,96.48,96.5,8
20140401|2013-12-13 09:00,13,96.6,96.6,96.6,96.6,2
20140401|2013-12-13 09:30,13,96.44,96.44,96.3,96.3,9
20140401|2013-12-13 10:00,13,96.29,96.29,96.24,96.24,7
20140401|2013-12-13 11:00,13,96.31,96.31,96.31,96.31,1
20140401|2013-12-13 11:30,13,96.78,96.83,96.78,96.78,5
20140401|2013-12-13 12:00,13,96.8,96.8,96.8,96.8,5
20140401|2013-12-13 12:30,13,96.35,96.35,96.35,96.35,2
20140401|2013-12-13 13:00,13,96.42,96.44,96.42,96.43,7
20140401|2013-12-13 13:30,13,96.52,96.52,96.52,96.52,2
20140401|2013-12-13 14:00,13,96.46,96.46,96.44,96.44,3
20140401|2013-12-13 14:30,13,96.4,96.41,96.4,96.41,14
20140401|2013-12-16 00:00,16,96.43,96.43,96.43,96.43,1
20140401|2013-12-16 02:30,16,96.59,96.59,96.59,96.59,1
20140401|2013-12-16 03:30,16,96.77,96.77,96.77,96.77,1
20140401|2013-12-16 07:30,16,97.21,97.21,96.9,96.9,10
20140401|2013-12-16 08:00,16,96.75,97.07,96.75,97.07,3
20140401|2013-12-16 09:30,16,97.39,97.39,97.34,97.34,10
20140401|2013-12-16 10:00,16,97.16,97.16,97.16,97.16,5
20140401|2013-12-16 10:30,16,97.35,97.35,97.35,97.35,1
20140401|2013-12-16 11:30,16,97.27,97.34,97.27,97.34,2
20140401|2013-12-16 12:00,16,97.3,97.3,97.3,97.3,1
20140401|2013-12-16 13:00,16,97.37,97.37,97.3,97.3,2
20140401|2013-12-16 13:30,16,97.29,97.29,97.25,97.25,21
20140401|2013-12-16 14:00,16,97.26,97.26,97.25,97.25,4
20140401|2013-12-16 14:30,16,97.26,97.26,97.22,97.22,8
20140401|2013-12-17 02:00,17,97,97,97,97,5
20140401|2013-12-17 07:30,17,97.38,97.44,97.38,97.44,5
20140401|2013-12-17 09:30,17,97.36,97.38,97.34,97.38,14
20140401|2013-12-17 10:00,17,97.08,97.08,97.07,97.07,2
20140401|2013-12-17 10:30,17,97.03,97.03,97.01,97.01,10
20140401|2013-12-17 12:00,17,96.88,96.88,96.87,96.87,7
20140401|2013-12-17 13:00,17,96.83,96.88,96.83,96.88,4
20140401|2013-12-18 03:00,18,96.81,96.81,96.81,96.81,1
20140401|2013-12-18 03:30,18,96.71,96.71,96.71,96.71,1
20140401|2013-12-18 07:30,18,97.03,97.03,97.03,97.03,1
20140401|2013-12-18 08:30,18,97.43,97.44,97.39,97.43,31
20140401|2013-12-18 09:00,18,97.31,97.47,97.31,97.47,5
20140401|2013-12-18 09:30,18,97.18,97.18,97.11,97.12,5
20140401|2013-12-18 10:00,18,97.25,97.25,97.14,97.14,16
20140401|2013-12-18 10:30,18,97.03,97.08,96.92,96.92,12
20140401|2013-12-18 11:00,18,96.98,96.98,96.98,96.98,3
20140401|2013-12-18 12:30,18,97.25,97.3,97.25,97.3,26
20140401|2013-12-18 13:00,18,97.27,97.42,97,97.41,116
20140401|2013-12-18 14:00,18,97.4,97.4,97.29,97.3,22
20140401|2013-12-18 14:30,18,97.13,97.13,97.13,97.13,1
20140401|2013-12-19 03:00,19,97.35,97.35,97.35,97.35,1
20140401|2013-12-19 06:30,19,97.44,97.54,97.44,97.54,35
20140401|2013-12-19 07:30,19,97.43,97.45,97.27,97.27,12
20140401|2013-12-19 08:00,19,97.28,97.42,97.28,97.42,2
20140401|2013-12-19 08:30,19,97.87,97.94,97.78,97.78,18
20140401|2013-12-19 09:00,19,97.76,97.77,97.76,97.77,2
20140401|2013-12-19 09:30,19,97.82,97.82,97.76,97.79,12
20140401|2013-12-19 10:00,19,97.91,98.03,97.91,98.03,3
20140401|2013-12-19 10:30,19,98.11,98.2,98.11,98.12,13
20140401|2013-12-19 11:00,19,98.2,98.2,98.15,98.15,2
20140401|2013-12-19 11:30,19,98.16,98.49,98.16,98.49,11
20140401|2013-12-19 12:00,19,98.52,98.55,98.46,98.54,31
20140401|2013-12-19 12:30,19,98.45,98.45,98.4,98.4,3
20140401|2013-12-19 13:00,19,98.5,98.5,98.42,98.42,77
20140401|2013-12-19 13:30,19,98.35,98.35,98.14,98.14,3
20140401|2013-12-19 15:00,19,98.06,98.07,98.06,98.07,4
20140401|2013-12-20 01:30,20,98.18,98.18,98.18,98.18,3
20140401|2013-12-20 06:00,20,98.11,98.19,98.1,98.19,7
20140401|2013-12-20 06:30,20,98.17,98.18,98.16,98.18,6
20140401|2013-12-20 07:00,20,98.09,98.09,98.09,98.09,7
20140401|2013-12-20 07:30,20,98.28,98.28,98.26,98.26,2
20140401|2013-12-20 08:00,20,98.34,98.43,98.23,98.35,24
20140401|2013-12-20 08:30,20,98.22,98.32,98.22,98.25,30
20140401|2013-12-20 09:00,20,98.08,98.08,98.05,98.05,2
20140401|2013-12-20 09:30,20,98.31,98.35,98.27,98.34,17
20140401|2013-12-20 10:00,20,98.37,98.37,98.37,98.37,1
20140401|2013-12-20 10:30,20,98.33,98.33,98.31,98.31,19
20140401|2013-12-20 11:30,20,98.66,98.66,98.66,98.66,1
20140401|2013-12-20 12:00,20,98.69,98.69,98.69,98.69,1
20140401|2013-12-20 12:30,20,98.6,98.61,98.54,98.54,5
20140401|2013-12-20 13:00,20,98.53,98.53,98.53,98.53,1
20140401|2013-12-20 13:30,20,98.69,98.69,98.64,98.64,10
20140401|2013-12-20 14:00,20,98.57,98.57,98.57,98.57,1
20140401|2013-12-20 14:30,20,98.55,98.56,98.52,98.56,9
20140401|2013-12-23 02:00,23,98.48,98.48,98.48,98.48,5
20140401|2013-12-23 03:00,23,98.37,98.37,98.37,98.37,1
20140401|2013-12-23 05:30,23,98.38,98.38,98.38,98.38,1
20140401|2013-12-23 06:00,23,98.39,98.51,98.39,98.48,11
20140401|2013-12-23 06:30,23,98.52,98.52,98.44,98.44,28
20140401|2013-12-23 08:00,23,98.68,98.72,98.51,98.51,9
20140401|2013-12-23 08:30,23,98.44,98.48,98.41,98.42,17
20140401|2013-12-23 09:00,23,98.44,98.45,98.44,98.45,3
20140401|2013-12-23 09:30,23,98.27,98.34,98.26,98.34,92
20140401|2013-12-23 10:00,23,98.43,98.46,98.38,98.46,19
20140401|2013-12-23 11:00,23,98.41,98.41,98.41,98.41,1
20140401|2013-12-23 11:30,23,98.53,98.64,98.53,98.63,6
20140401|2013-12-23 12:00,23,98.56,98.6,98.56,98.6,26
20140401|2013-12-23 12:30,23,98.42,98.43,98.42,98.43,15
20140401|2013-12-23 13:00,23,98.36,98.37,98.29,98.31,11
20140401|2013-12-23 13:30,23,98.3,98.3,98.27,98.27,2
20140401|2013-12-24 04:30,24,98.63,98.66,98.63,98.66,20
20140401|2013-12-24 05:30,24,98.79,98.79,98.75,98.77,20
20140401|2013-12-24 06:00,24,98.67,98.67,98.67,98.67,1
20140401|2013-12-24 06:30,24,98.68,98.7,98.68,98.7,14
20140401|2013-12-24 08:30,24,98.78,98.78,98.78,98.78,1
20140401|2013-12-24 09:00,24,98.8,98.8,98.8,98.8,1
20140401|2013-12-24 10:00,24,98.86,98.87,98.86,98.87,2
20140401|2013-12-24 11:30,24,98.93,98.98,98.93,98.98,3
20140401|2013-12-24 12:00,24,98.9,98.9,98.9,98.9,1
20140401|2013-12-24 12:30,24,98.95,99.03,98.76,98.76,29
20140401|2013-12-26 05:00,26,98.89,98.89,98.89,98.89,1
20140401|2013-12-26 07:30,26,98.96,98.96,98.96,98.96,2
20140401|2013-12-26 08:00,26,99.18,99.18,99.18,99.18,1
20140401|2013-12-26 10:30,26,99.23,99.23,99.23,99.23,4
20140401|2013-12-26 11:00,26,99.25,99.25,99.24,99.24,4
20140401|2013-12-26 12:30,26,99.35,99.35,99.25,99.25,3
20140401|2013-12-26 13:30,26,99.17,99.17,99.17,99.17,4
20140401|2013-12-27 03:00,27,99.14,99.14,99.14,99.14,21
20140401|2013-12-27 05:30,27,99.26,99.37,99.26,99.35,110
20140401|2013-12-27 06:00,27,99.29,99.41,99.29,99.41,35
20140401|2013-12-27 07:30,27,99.42,99.42,99.42,99.42,1
20140401|2013-12-27 08:00,27,99.5,99.89,99.5,99.79,5
20140401|2013-12-27 08:30,27,99.71,99.75,99.71,99.75,9
20140401|2013-12-27 09:00,27,99.79,99.79,99.73,99.74,19
20140401|2013-12-27 09:30,27,99.97,100.13,99.97,100.13,4
20140401|2013-12-27 10:00,27,100.22,100.27,100.18,100.27,13
20140401|2013-12-27 10:30,27,100.1,100.1,99.88,99.88,8
20140401|2013-12-27 11:30,27,100.25,100.25,100.19,100.24,68
20140401|2013-12-27 12:00,27,100.14,100.2,100.14,100.2,2
20140401|2013-12-27 12:30,27,100.07,100.07,100.07,100.07,1
20140401|2013-12-27 13:00,27,99.99,99.99,99.9,99.98,6
20140401|2013-12-27 13:30,27,99.94,99.97,99.94,99.97,50
20140401|2013-12-27 14:00,27,99.88,99.88,99.88,99.88,1
20140401|2013-12-27 14:30,27,99.85,99.86,99.85,99.86,6
20140401|2013-12-29 19:00,30,100.02,100.03,100.02,100.03,2
20140401|2013-12-29 19:30,30,100.05,100.05,100.05,100.05,1
20140401|2013-12-29 20:00,30,100.05,100.05,100.05,100.05,1
20140401|2013-12-30 01:00,30,100.01,100.01,100.01,100.01,1
20140401|2013-12-30 02:00,30,99.99,99.99,99.98,99.98,5
20140401|2013-12-30 02:30,30,100.01,100.01,100.01,100.01,4
20140401|2013-12-30 06:00,30,99.97,100.02,99.9,99.9,19
20140401|2013-12-30 07:00,30,99.58,99.58,99.46,99.52,20
20140401|2013-12-30 07:30,30,99.58,99.68,99.54,99.68,7
20140401|2013-12-30 08:00,30,99.59,99.82,99.59,99.82,2
20140401|2013-12-30 08:30,30,99.73,99.88,99.73,99.74,75
20140401|2013-12-30 09:00,30,99.67,99.7,99.63,99.63,17
20140401|2013-12-30 10:00,30,99.72,99.72,99.72,99.72,3
20140401|2013-12-30 10:30,30,99.36,99.36,99.36,99.36,2
20140401|2013-12-30 11:00,30,99.35,99.35,99.09,99.09,12
20140401|2013-12-30 11:30,30,99.2,99.24,99.2,99.24,5
20140401|2013-12-30 12:00,30,99.18,99.22,99.18,99.21,39
20140401|2013-12-30 13:30,30,99.15,99.2,99.15,99.2,17
20140401|2013-12-30 14:00,30,99.2,99.2,99.2,99.2,1
20140401|2013-12-31 02:00,31,99,99.02,99,99.02,2
20140401|2013-12-31 03:00,31,98.98,98.99,98.98,98.99,2
20140401|2013-12-31 04:00,31,98.87,98.87,98.76,98.76,3
20140401|2013-12-31 05:00,31,98.88,98.9,98.86,98.9,9
20140401|2013-12-31 07:00,31,98.67,98.67,98.56,98.56,4
20140401|2013-12-31 08:00,31,98.34,98.34,98.18,98.28,11
20140401|2013-12-31 08:30,31,98.52,98.52,98.52,98.52,1
20140401|2013-12-31 09:00,31,98.68,98.69,98.68,98.69,3
20140401|2013-12-31 09:30,31,98.6,98.6,98.43,98.5,17
20140401|2013-12-31 10:00,31,98.48,98.49,98.48,98.49,8
20140401|2013-12-31 10:30,31,98.47,98.47,98.47,98.47,1
20140401|2013-12-31 11:00,31,98.55,98.55,98.55,98.55,3
20140401|2013-12-31 11:30,31,98.49,98.49,98.49,98.49,1
20140401|2013-12-31 13:00,31,98.35,98.53,98.23,98.53,133
20140401|2013-12-31 13:30,31,98.45,98.45,98.45,98.45,5
20140401|2014-01-02 02:00,2,98.89,98.89,98.89,98.89,1
20140401|2014-01-02 03:00,2,98.88,98.88,98.88,98.88,1
20140401|2014-01-02 04:30,2,98.76,98.76,98.76,98.76,1
20140401|2014-01-02 06:00,2,98.12,98.12,97.86,97.86,5
20140401|2014-01-02 06:30,2,97.78,97.78,97.63,97.68,7
20140401|2014-01-02 07:00,2,97.75,97.75,97.75,97.75,10
20140401|2014-01-02 08:00,2,97,97.08,96.99,97.08,30
20140401|2014-01-02 08:30,2,96.81,96.97,96.81,96.96,54
20140401|2014-01-02 09:00,2,96.86,96.86,96.37,96.39,226
20140401|2014-01-02 09:30,2,96.53,96.57,96.48,96.57,21
20140401|2014-01-02 10:00,2,96.52,96.55,96.44,96.54,23
20140401|2014-01-02 10:30,2,96.52,96.52,96.41,96.41,3
20140401|2014-01-02 11:00,2,96.42,96.42,96.42,96.42,1
20140401|2014-01-02 11:30,2,96.44,96.44,96.25,96.44,207
20140401|2014-01-02 12:00,2,96.41,96.43,96,96,71
20140401|2014-01-02 12:30,2,96.04,96.04,95.79,95.96,55
20140401|2014-01-02 13:00,2,95.94,96.02,95.6,95.6,101
20140401|2014-01-02 13:30,2,95.65,95.66,95.55,95.65,235
20140401|2014-01-02 14:00,2,95.73,95.74,95.73,95.73,37
20140401|2014-01-02 19:30,3,95.75,95.75,95.75,95.75,7
20140401|2014-01-03 00:30,3,95.42,95.42,95.42,95.42,1
20140401|2014-01-03 02:00,3,95.57,95.57,95.57,95.57,1
20140401|2014-01-03 03:30,3,95.68,95.69,95.68,95.69,2
20140401|2014-01-03 04:00,3,95.59,95.59,95.41,95.44,4
20140401|2014-01-03 04:30,3,95.48,95.48,95.38,95.39,9
20140401|2014-01-03 05:00,3,95.38,95.38,95.38,95.38,3
20140401|2014-01-03 06:00,3,95.51,95.51,95.51,95.51,1
20140401|2014-01-03 07:00,3,95.5,95.5,95.21,95.21,83
20140401|2014-01-03 07:30,3,95.28,95.28,95.26,95.26,35
20140401|2014-01-03 08:00,3,95.41,95.41,95.23,95.26,161
20140401|2014-01-03 08:30,3,95.29,95.29,95.29,95.29,1
20140401|2014-01-03 09:00,3,95.19,95.19,94.82,94.84,20
20140401|2014-01-03 09:30,3,94.65,94.69,94.4,94.46,85
20140401|2014-01-03 10:00,3,94.74,94.76,94.36,94.36,15
20140401|2014-01-03 10:30,3,94.6,94.69,94.48,94.52,56
20140401|2014-01-03 11:00,3,94.36,94.51,94.36,94.41,40
20140401|2014-01-03 11:30,3,94.51,94.58,94.46,94.46,7
20140401|2014-01-03 12:00,3,94.35,94.35,94.2,94.25,104
20140401|2014-01-03 12:30,3,94.24,94.24,94.03,94.1,46
20140401|2014-01-03 13:00,3,94.15,94.15,94,94.09,155
20140401|2014-01-03 13:30,3,94.05,94.24,94.05,94.22,8
20140401|2014-01-03 14:30,3,94.33,94.33,94.29,94.29,4
20140401|2014-01-05 23:00,6,94.1,94.1,94.1,94.1,3
20140401|2014-01-06 02:00,6,94.27,94.27,94.27,94.27,4
20140401|2014-01-06 04:30,6,94.54,94.57,94.54,94.57,3
20140401|2014-01-06 05:00,6,94.46,94.55,94.46,94.55,2
20140401|2014-01-06 05:30,6,94.58,94.58,94.58,94.58,1
20140401|2014-01-06 06:00,6,94.45,94.48,94.45,94.45,7
20140401|2014-01-06 06:30,6,94.35,94.35,94.15,94.15,75
20140401|2014-01-06 07:30,6,94.35,94.35,94.11,94.11,8
20140401|2014-01-06 08:00,6,94.18,94.22,93.95,93.95,57
20140401|2014-01-06 08:30,6,93.96,94.18,93.96,94.01,17
20140401|2014-01-06 09:00,6,94,94.22,93.98,94,178
20140401|2014-01-06 09:30,6,94.06,94.06,94.06,94.06,1
20140401|2014-01-06 10:00,6,94.07,94.11,93.99,93.99,13
20140401|2014-01-06 10:30,6,93.76,93.87,93.76,93.76,16
20140401|2014-01-06 11:00,6,93.74,93.8,93.74,93.76,31
20140401|2014-01-06 11:30,6,93.63,93.63,93.5,93.5,3
20140401|2014-01-06 12:00,6,93.59,93.59,93.59,93.59,30
20140401|2014-01-06 12:30,6,93.62,93.66,93.56,93.61,61
20140401|2014-01-06 13:00,6,93.44,93.47,93.36,93.36,6
20140401|2014-01-06 13:30,6,93.58,93.84,93.57,93.84,14
20140401|2014-01-06 14:00,6,93.79,93.79,93.79,93.79,1
20140401|2014-01-06 23:00,7,93.77,93.77,93.77,93.77,8
20140401|2014-01-07 02:00,7,93.89,93.94,93.89,93.94,2
20140401|2014-01-07 02:30,7,93.8,93.8,93.8,93.8,1
20140401|2014-01-07 03:00,7,93.9,93.9,93.9,93.9,1
20140401|2014-01-07 04:00,7,93.9,93.9,93.9,93.9,2
20140401|2014-01-07 05:00,7,93.98,93.98,93.98,93.98,1
20140401|2014-01-07 06:00,7,94.16,94.16,94.16,94.16,4
20140401|2014-01-07 07:00,7,94.04,94.04,94.03,94.03,4
20140401|2014-01-07 08:00,7,93.9,93.9,93.53,93.6,54
20140401|2014-01-07 08:30,7,93.57,93.85,93.57,93.85,10
20140401|2014-01-07 09:00,7,93.86,93.86,93.86,93.86,1
20140401|2014-01-07 09:30,7,93.93,94.02,93.93,94.02,35
20140401|2014-01-07 10:00,7,93.76,93.95,93.76,93.95,5
20140401|2014-01-07 10:30,7,94.02,94.11,94.02,94.11,18
20140401|2014-01-07 11:30,7,93.89,93.89,93.89,93.89,14
20140401|2014-01-07 13:00,7,93.89,93.89,93.68,93.72,38
20140401|2014-01-07 13:30,7,93.72,93.84,93.72,93.84,3
20140401|2014-01-07 14:00,7,93.83,93.83,93.83,93.83,2
20140401|2014-01-08 00:30,8,93.99,93.99,93.98,93.98,4
20140401|2014-01-08 02:00,8,94.12,94.12,94.02,94.02,3
20140401|2014-01-08 02:30,8,93.89,93.89,93.89,93.89,2
20140401|2014-01-08 04:30,8,93.75,93.75,93.75,93.75,1
20140401|2014-01-08 05:00,8,93.78,93.78,93.78,93.78,1
20140401|2014-01-08 05:30,8,93.98,93.98,93.98,93.98,2
20140401|2014-01-08 07:00,8,93.96,93.96,93.96,93.96,2
20140401|2014-01-08 07:30,8,93.89,93.89,93.89,93.89,2
20140401|2014-01-08 08:00,8,93.67,93.74,93.67,93.74,4
20140401|2014-01-08 08:30,8,93.73,93.73,93.51,93.52,127
20140401|2014-01-08 09:00,8,93.52,93.61,93.52,93.61,8
20140401|2014-01-08 09:30,8,93.52,93.52,92.96,93.14,57
20140401|2014-01-08 10:00,8,93.19,93.19,93.04,93.04,2
20140401|2014-01-08 10:30,8,93.15,93.18,93.15,93.18,2
20140401|2014-01-08 11:00,8,93.22,93.22,93.15,93.15,16
20140401|2014-01-08 11:30,8,93.1,93.1,93.1,93.1,4
20140401|2014-01-08 12:00,8,93.05,93.05,92.99,93.05,20
20140401|2014-01-08 12:30,8,92.82,92.86,92.82,92.86,29
20140401|2014-01-08 13:00,8,92.86,92.86,92.48,92.48,150
20140401|2014-01-08 13:30,8,92.56,92.58,92.55,92.55,28
20140401|2014-01-08 14:00,8,92.63,92.63,92.63,92.63,5
20140401|2014-01-08 22:00,9,92.69,92.69,92.69,92.69,2
20140401|2014-01-09 01:00,9,92.96,92.96,92.94,92.95,4
20140401|2014-01-09 01:30,9,92.91,92.91,92.91,92.91,10
20140401|2014-01-09 02:00,9,92.91,92.91,92.82,92.82,37
20140401|2014-01-09 03:00,9,92.74,92.74,92.74,92.74,2
20140401|2014-01-09 03:30,9,92.8,92.8,92.8,92.8,20
20140401|2014-01-09 04:00,9,92.8,92.8,92.8,92.8,2
20140401|2014-01-09 04:30,9,92.9,92.9,92.9,92.9,3
20140401|2014-01-09 05:00,9,92.87,92.87,92.87,92.87,1
20140401|2014-01-09 06:00,9,92.91,92.91,92.91,92.91,2
20140401|2014-01-09 07:00,9,92.92,92.92,92.91,92.91,5
20140401|2014-01-09 07:30,9,92.92,92.92,92.92,92.92,1
20140401|2014-01-09 08:00,9,92.82,92.98,92.72,92.92,111
20140401|2014-01-09 08:30,9,92.76,92.76,92.51,92.51,7
20140401|2014-01-09 09:00,9,92.69,92.71,92.65,92.65,4
20140401|2014-01-09 09:30,9,92.61,92.71,92.38,92.38,8
20140401|2014-01-09 10:00,9,92.28,92.35,92.28,92.35,7
20140401|2014-01-09 10:30,9,92.1,92.18,92.1,92.18,15
20140401|2014-01-09 11:00,9,92.21,92.21,92,92,60
20140401|2014-01-09 12:00,9,91.92,91.92,91.92,91.92,3
20140401|2014-01-09 13:00,9,91.59,91.79,91.54,91.77,8
20140401|2014-01-09 13:30,9,91.9,92.33,91.87,92.33,49
20140401|2014-01-09 14:00,9,92.38,92.38,92.38,92.38,1
20140401|2014-01-09 16:00,9,92.45,92.45,92.43,92.43,5
20140401|2014-01-09 19:30,10,92.54,92.54,92.54,92.54,1
20140401|2014-01-09 20:00,10,92.56,92.56,92.56,92.56,1
20140401|2014-01-09 21:00,10,92.55,92.55,92.55,92.55,2
20140401|2014-01-09 21:30,10,92.52,92.52,92.52,92.52,1
20140401|2014-01-10 02:00,10,92.74,92.74,92.74,92.74,1
20140401|2014-01-10 03:00,10,92.64,92.64,92.63,92.63,10
20140401|2014-01-10 04:00,10,92.66,92.66,92.66,92.66,5
20140401|2014-01-10 04:30,10,92.73,92.73,92.73,92.73,2
20140401|2014-01-10 05:00,10,92.83,92.83,92.75,92.76,4
20140401|2014-01-10 05:30,10,92.75,92.75,92.75,92.75,3
20140401|2014-01-10 06:30,10,92.6,92.6,92.57,92.57,10
20140401|2014-01-10 07:00,10,92.92,93.11,92.92,93.07,20
20140401|2014-01-10 07:30,10,93.33,93.37,93.12,93.12,60
20140401|2014-01-10 08:00,10,93.01,93.02,92.7,92.75,49
20140401|2014-01-10 08:30,10,92.6,92.86,92.6,92.86,32
20140401|2014-01-10 09:00,10,93.06,93.06,92.36,92.36,20
20140401|2014-01-10 09:30,10,92.56,92.56,92.46,92.46,19
20140401|2014-01-10 10:00,10,92.57,92.57,92.36,92.37,3
20140401|2014-01-10 10:30,10,92.76,92.76,92.68,92.68,2
20140401|2014-01-10 11:00,10,92.9,92.9,92.52,92.54,8
20140401|2014-01-10 12:00,10,92.87,92.88,92.81,92.81,7
20140401|2014-01-10 12:30,10,92.69,92.69,92.6,92.6,13
20140401|2014-01-10 13:00,10,92.68,92.97,92.56,92.97,27
20140401|2014-01-10 13:30,10,92.95,92.95,92.95,92.95,1
20140401|2014-01-10 14:00,10,92.94,92.94,92.94,92.94,1
20140401|2014-01-10 16:00,10,93.03,93.03,93.03,93.03,1
20140401|2014-01-12 17:00,13,92.97,92.97,92.97,92.97,1
20140401|2014-01-12 18:00,13,92.99,92.99,92.99,92.99,1
20140401|2014-01-13 02:00,13,92.36,92.45,92.36,92.45,3
20140401|2014-01-13 04:30,13,92.35,92.35,92.24,92.24,31
20140401|2014-01-13 05:00,13,92.29,92.31,92.06,92.09,15
20140401|2014-01-13 07:00,13,92.19,92.19,92.19,92.19,1
20140401|2014-01-13 07:30,13,92.14,92.14,92,92,19
20140401|2014-01-13 08:00,13,91.95,92.3,91.9,92.3,70
20140401|2014-01-13 08:30,13,92.4,92.45,92.25,92.25,9
20140401|2014-01-13 09:00,13,92.4,92.48,92.28,92.28,10
20140401|2014-01-13 09:30,13,92.08,92.11,92.04,92.05,15
20140401|2014-01-13 10:00,13,92.2,92.38,92.2,92.32,12
20140401|2014-01-13 10:30,13,92.31,92.31,92.17,92.17,22
20140401|2014-01-13 11:00,13,92.29,92.29,92.19,92.19,3
20140401|2014-01-13 12:00,13,92.16,92.16,91.91,91.93,10
20140401|2014-01-13 12:30,13,91.99,92.15,91.99,92.14,33
20140401|2014-01-13 13:00,13,92.07,92.07,91.97,91.97,28
20140401|2014-01-13 13:30,13,91.95,91.95,91.65,91.65,79
20140401|2014-01-13 15:30,13,91.76,91.76,91.76,91.76,1
20140401|2014-01-13 19:00,14,91.95,91.95,91.95,91.95,1
20140401|2014-01-13 22:00,14,92.2,92.2,92.19,92.19,2
20140401|2014-01-13 23:30,14,92.05,92.05,92.05,92.05,1
20140401|2014-01-14 02:00,14,92.1,92.17,92.1,92.17,2
20140401|2014-01-14 03:30,14,92.46,92.46,92.26,92.26,7
20140401|2014-01-14 04:00,14,92.26,92.41,92.26,92.31,9
20140401|2014-01-14 04:30,14,92.29,92.29,92.2,92.2,4
20140401|2014-01-14 05:00,14,92.15,92.15,92.06,92.06,3
20140401|2014-01-14 06:30,14,92.2,92.25,92.19,92.25,20
20140401|2014-01-14 07:00,14,92.31,92.33,92.3,92.3,3
20140401|2014-01-14 07:30,14,92.32,92.47,92.24,92.47,17
20140401|2014-01-14 08:00,14,92.38,92.42,92.27,92.38,85
20140401|2014-01-14 08:30,14,92.42,92.88,92.42,92.7,34
20140401|2014-01-14 09:00,14,92.73,92.73,92.61,92.61,17
20140401|2014-01-14 09:30,14,92.65,92.65,92.47,92.48,3
20140401|2014-01-14 10:00,14,92.35,92.35,92.15,92.29,62
20140401|2014-01-14 10:30,14,92.4,92.62,92.4,92.58,5
20140401|2014-01-14 11:00,14,92.92,92.92,92.9,92.9,3
20140401|2014-01-14 11:30,14,92.88,92.88,92.81,92.84,36
20140401|2014-01-14 12:00,14,92.87,92.87,92.77,92.78,20
20140401|2014-01-14 12:30,14,92.69,92.78,92.44,92.56,18
20140401|2014-01-14 13:00,14,92.61,92.89,92.58,92.58,12
20140401|2014-01-14 13:30,14,92.5,92.5,92.5,92.5,5
20140401|2014-01-14 14:00,14,92.53,92.53,92.53,92.53,3
20140401|2014-01-14 14:30,14,92.52,92.52,92.52,92.52,1
20140401|2014-01-14 15:00,14,92.58,92.59,92.58,92.59,3
20140401|2014-01-14 21:00,15,92.64,92.64,92.64,92.64,1
20140401|2014-01-14 21:30,15,92.64,92.64,92.64,92.64,1
20140401|2014-01-15 02:00,15,92.77,92.77,92.77,92.77,6
20140401|2014-01-15 02:30,15,92.84,92.84,92.72,92.72,4
20140401|2014-01-15 03:00,15,92.73,92.81,92.73,92.77,8
20140401|2014-01-15 03:30,15,92.8,92.8,92.79,92.79,6
20140401|2014-01-15 04:00,15,92.79,92.79,92.69,92.75,61
20140401|2014-01-15 04:30,15,92.72,92.78,92.72,92.72,16
20140401|2014-01-15 05:00,15,92.82,92.98,92.82,92.98,26
20140401|2014-01-15 05:30,15,92.94,93.16,92.94,93.16,21
20140401|2014-01-15 06:00,15,93.12,93.2,93.06,93.1,29
20140401|2014-01-15 06:30,15,93.2,93.2,92.94,92.94,9
20140401|2014-01-15 07:00,15,92.9,93.12,92.9,93.12,19
20140401|2014-01-15 07:30,15,93.11,93.14,93.06,93.14,21
20140401|2014-01-15 08:00,15,93.14,93.14,92.83,93.03,18
20140401|2014-01-15 08:30,15,93.13,93.47,93.1,93.44,32
20140401|2014-01-15 09:00,15,93.47,93.53,93.39,93.53,42
20140401|2014-01-15 09:30,15,93.69,94.05,93.66,94.05,168
20140401|2014-01-15 10:00,15,94.1,94.46,94.09,94.44,260
20140401|2014-01-15 10:30,15,94.32,94.39,94.18,94.37,95
20140401|2014-01-15 11:00,15,94.4,94.54,94.39,94.39,48
20140401|2014-01-15 11:30,15,94.41,94.48,94.35,94.48,15
20140401|2014-01-15 12:00,15,94.42,94.58,94.4,94.46,58
20140401|2014-01-15 12:30,15,94.58,94.65,94.35,94.41,36
20140401|2014-01-15 13:00,15,94.41,94.41,94.24,94.29,40
20140401|2014-01-15 13:30,15,94.22,94.25,94.22,94.24,6
20140401|2014-01-15 14:00,15,94.36,94.45,94.36,94.45,6
20140401|2014-01-15 14:30,15,94.46,94.46,94.44,94.44,3
20140401|2014-01-15 15:00,15,94.44,94.44,94.32,94.32,2
20140401|2014-01-15 15:30,15,94.4,94.4,94.37,94.37,3
20140401|2014-01-15 16:00,15,94.34,94.34,94.34,94.34,3
20140401|2014-01-15 22:00,16,94.2,94.2,94.2,94.2,1
20140401|2014-01-16 00:00,16,94.13,94.13,94.13,94.13,1
20140401|2014-01-16 00:30,16,94.09,94.09,94.09,94.09,3
20140401|2014-01-16 01:30,16,94.09,94.09,94.09,94.09,1
20140401|2014-01-16 02:00,16,94.01,94.02,93.87,94.02,18
20140401|2014-01-16 02:30,16,93.94,93.95,93.93,93.95,6
20140401|2014-01-16 03:00,16,93.9,93.9,93.9,93.9,2
20140401|2014-01-16 03:30,16,93.98,94.31,93.96,94.28,36
20140401|2014-01-16 04:00,16,94.3,94.51,94.3,94.51,24
20140401|2014-01-16 04:30,16,94.5,94.59,94.5,94.52,14
20140401|2014-01-16 05:00,16,94.53,94.56,94.44,94.44,10
20140401|2014-01-16 05:30,16,94.39,94.4,94.39,94.4,2
20140401|2014-01-16 06:00,16,94.41,94.41,94.26,94.26,14
20140401|2014-01-16 06:30,16,94.21,94.37,94.17,94.37,23
20140401|2014-01-16 07:00,16,94.12,94.18,94.11,94.11,12
20140401|2014-01-16 07:30,16,94.17,94.23,94.04,94.21,39
20140401|2014-01-16 08:00,16,94.15,94.15,93.83,94.07,202
20140401|2014-01-16 08:30,16,93.98,93.98,93.6,93.8,120
20140401|2014-01-16 09:00,16,93.73,94.22,93.73,94.05,76
20140401|2014-01-16 09:30,16,93.96,93.96,93.82,93.95,39
20140401|2014-01-16 10:00,16,93.81,94.08,93.81,93.91,15
20140401|2014-01-16 10:30,16,93.97,94.05,93.97,94.04,21
20140401|2014-01-16 11:00,16,94.02,94.11,93.9,93.96,19
20140401|2014-01-16 11:30,16,94.07,94.25,93.98,93.98,24
20140401|2014-01-16 12:00,16,93.96,94.02,93.82,93.98,19
20140401|2014-01-16 12:30,16,93.97,94.23,93.97,94.22,51
20140401|2014-01-16 13:00,16,94.17,94.17,93.89,93.92,47
20140401|2014-01-16 13:30,16,93.88,93.92,93.87,93.92,14
20140401|2014-01-16 14:00,16,93.98,94.01,93.98,94.01,6
20140401|2014-01-16 14:30,16,94.04,94.04,93.99,93.99,12
20140401|2014-01-16 15:00,16,94.01,94.01,94.01,94.01,1
20140401|2014-01-16 15:30,16,94.05,94.05,94.02,94.02,31
20140401|2014-01-16 16:30,16,93.92,93.92,93.92,93.92,1
20140401|2014-01-16 20:00,17,93.92,93.92,93.92,93.92,2
20140401|2014-01-16 21:00,17,93.92,93.92,93.92,93.92,1
20140401|2014-01-17 01:00,17,94.1,94.15,94.1,94.11,15
20140401|2014-01-17 01:30,17,94.14,94.2,94.14,94.2,4
20140401|2014-01-17 02:00,17,94.17,94.28,94.17,94.22,7
20140401|2014-01-17 03:00,17,94.3,94.3,94.3,94.3,1
20140401|2014-01-17 03:30,17,94.29,94.29,94.29,94.29,2
20140401|2014-01-17 04:00,17,94.38,94.38,94.37,94.37,2
20140401|2014-01-17 04:30,17,94.27,94.27,94.27,94.27,1
20140401|2014-01-17 05:00,17,94.38,94.42,94.38,94.4,14
20140401|2014-01-17 05:30,17,94.43,94.46,94.37,94.37,16
20140401|2014-01-17 06:00,17,94.3,94.3,94.3,94.3,1
20140401|2014-01-17 06:30,17,94.5,94.69,94.49,94.66,20
20140401|2014-01-17 07:00,17,94.65,94.65,94.53,94.54,11
20140401|2014-01-17 07:30,17,94.52,94.81,94.44,94.81,15
20140401|2014-01-17 08:00,17,94.8,94.82,94.46,94.62,21
20140401|2014-01-17 08:30,17,94.38,94.42,94.1,94.11,45
20140401|2014-01-17 09:00,17,94.03,94.26,93.92,94.25,47
20140401|2014-01-17 09:30,17,94.23,94.25,94.14,94.22,40
20140401|2014-01-17 10:00,17,94.45,94.48,94.45,94.48,10
20140401|2014-01-17 10:30,17,94.46,94.46,94.29,94.29,5
20140401|2014-01-17 11:00,17,94.4,94.53,94.25,94.25,74
20140401|2014-01-17 11:30,17,94.33,94.33,94.32,94.32,5
20140401|2014-01-17 12:00,17,94.19,94.3,94.16,94.16,15
20140401|2014-01-17 12:30,17,94.36,94.47,94.34,94.47,16
20140401|2014-01-17 13:00,17,94.35,94.57,94.35,94.41,21
20140401|2014-01-17 13:30,17,94.35,94.35,94.33,94.35,66
20140401|2014-01-17 14:30,17,94.2,94.23,94.2,94.22,5
20140401|2014-01-19 17:30,20,94.2,94.2,94.2,94.2,1
20140401|2014-01-19 18:30,20,94.04,94.04,94.04,94.04,1
20140401|2014-01-19 19:00,20,93.91,93.91,93.9,93.9,2
20140401|2014-01-19 20:00,20,93.78,93.84,93.78,93.81,4
20140401|2014-01-19 21:00,20,93.8,93.83,93.8,93.82,5
20140401|2014-01-20 02:00,20,93.82,93.85,93.69,93.69,11
20140401|2014-01-20 02:30,20,93.72,93.8,93.72,93.77,8
20140401|2014-01-20 03:30,20,93.69,93.71,93.69,93.71,22
20140401|2014-01-20 04:00,20,93.75,93.75,93.75,93.75,1
20140401|2014-01-20 04:30,20,93.85,93.88,93.85,93.86,9
20140401|2014-01-20 05:00,20,93.85,93.85,93.74,93.8,16
20140401|2014-01-20 05:30,20,93.75,93.8,93.74,93.8,10
20140401|2014-01-20 06:00,20,93.79,93.8,93.79,93.79,21
20140401|2014-01-20 06:30,20,93.82,93.82,93.82,93.82,1
20140401|2014-01-20 07:00,20,93.84,93.95,93.84,93.95,19
20140401|2014-01-20 07:30,20,94.04,94.12,94.04,94.12,6
20140401|2014-01-20 08:00,20,94.07,94.08,94.03,94.04,16
20140401|2014-01-20 08:30,20,94.02,94.11,94.02,94.05,7
20140401|2014-01-20 09:00,20,94.04,94.04,93.75,93.75,33
20140401|2014-01-20 09:30,20,93.72,93.72,93.56,93.62,13
20140401|2014-01-20 10:00,20,93.68,93.73,93.66,93.66,26
20140401|2014-01-20 10:30,20,93.78,93.88,93.78,93.88,15
20140401|2014-01-20 11:00,20,93.88,93.88,93.84,93.84,2
20140401|2014-01-20 11:30,20,93.8,93.89,93.71,93.74,11
20140401|2014-01-20 12:00,20,93.76,93.86,93.76,93.86,8
20140401|2014-01-20 14:30,20,93.94,93.94,93.94,93.94,1
20140401|2014-01-20 22:30,21,94.05,94.05,94.05,94.05,2
20140401|2014-01-21 02:00,21,94.2,94.33,94.17,94.31,28
20140401|2014-01-21 02:30,21,94.33,94.36,94.29,94.3,17
20140401|2014-01-21 03:00,21,94.28,94.41,94.28,94.41,39
20140401|2014-01-21 03:30,21,94.36,94.44,94.35,94.43,11
20140401|2014-01-21 04:00,21,94.53,94.58,94.53,94.57,12
20140401|2014-01-21 04:30,21,94.6,94.77,94.6,94.77,10
20140401|2014-01-21 05:00,21,94.75,94.81,94.74,94.78,25
20140401|2014-01-21 05:30,21,94.79,94.79,94.72,94.72,4
20140401|2014-01-21 06:00,21,94.7,94.76,94.66,94.76,21
20140401|2014-01-21 06:30,21,94.83,94.83,94.83,94.83,4
20140401|2014-01-21 07:00,21,94.77,94.77,94.64,94.69,30
20140401|2014-01-21 07:30,21,94.71,94.88,94.7,94.73,28
20140401|2014-01-21 08:00,21,94.67,95.26,94.64,95.07,203
20140401|2014-01-21 08:30,21,95.13,95.23,95.05,95.15,41
20140401|2014-01-21 09:00,21,95.11,95.16,95.05,95.08,15
20140401|2014-01-21 09:30,21,95.12,95.15,95.04,95.05,22
20140401|2014-01-21 10:00,21,95.04,95.05,94.44,94.61,50
20140401|2014-01-21 10:30,21,94.71,94.74,94.66,94.66,77
20140401|2014-01-21 11:00,21,94.6,94.77,94.56,94.77,22
20140401|2014-01-21 11:30,21,94.7,94.99,94.7,94.97,46
20140401|2014-01-21 12:00,21,94.85,94.89,94.85,94.89,18
20140401|2014-01-21 12:30,21,94.96,94.96,94.85,94.93,9
20140401|2014-01-21 13:00,21,94.9,95.1,94.69,94.8,155
20140401|2014-01-21 13:30,21,94.84,95.05,94.83,94.95,70
20140401|2014-01-21 14:00,21,95.02,95.02,94.94,95.01,7
20140401|2014-01-21 14:30,21,95.01,95.07,95.01,95.05,12
20140401|2014-01-21 15:00,21,95.05,95.05,95.05,95.05,1
20140401|2014-01-21 22:00,22,95.16,95.16,95.16,95.16,2
20140401|2014-01-22 01:30,22,95.5,95.52,95.5,95.52,11
20140401|2014-01-22 02:00,22,95.44,95.44,95.34,95.35,4
20140401|2014-01-22 02:30,22,95.21,95.22,95.21,95.22,3
20140401|2014-01-22 03:00,22,95.29,95.3,95.29,95.3,3
20140401|2014-01-22 03:30,22,95.21,95.21,95.21,95.21,1
20140401|2014-01-22 04:00,22,95.31,95.31,95.3,95.3,3
20140401|2014-01-22 04:30,22,95.23,95.26,95.19,95.21,8
20140401|2014-01-22 05:00,22,95.2,95.27,95.16,95.27,11
20140401|2014-01-22 05:30,22,95.26,95.31,95.25,95.25,7
20140401|2014-01-22 06:00,22,95.16,95.18,95.16,95.18,3
20140401|2014-01-22 06:30,22,95.19,95.37,95.19,95.27,22
20140401|2014-01-22 07:00,22,95.29,95.29,95.27,95.27,2
20140401|2014-01-22 07:30,22,95.52,95.67,95.52,95.67,97
20140401|2014-01-22 08:00,22,95.66,95.74,95.47,95.47,47
20140401|2014-01-22 08:30,22,95.57,95.89,95.57,95.71,78
20140401|2014-01-22 09:00,22,95.71,95.97,95.62,95.95,118
20140401|2014-01-22 09:30,22,96,96.1,95.81,95.81,134
20140401|2014-01-22 10:00,22,95.87,96.42,95.86,96.42,80
20140401|2014-01-22 10:30,22,96.45,96.45,96.25,96.32,96
20140401|2014-01-22 11:00,22,96.36,96.57,96.29,96.41,319
20140401|2014-01-22 11:30,22,96.42,96.51,96.41,96.5,50
20140401|2014-01-22 12:00,22,96.48,96.48,96.38,96.39,100
20140401|2014-01-22 12:30,22,96.5,96.51,96.3,96.3,98
20140401|2014-01-22 13:00,22,96.41,96.41,96.21,96.4,402
20140401|2014-01-22 13:30,22,96.36,96.4,96.34,96.36,87
20140401|2014-01-22 14:00,22,96.4,96.48,96.4,96.48,5
20140401|2014-01-22 14:30,22,96.41,96.5,96.41,96.5,12
20140401|2014-01-23 00:00,23,96.36,96.38,96.36,96.38,21
20140401|2014-01-23 00:30,23,96.29,96.29,96.28,96.28,2
20140401|2014-01-23 02:00,23,96.28,96.28,96.25,96.26,14
20140401|2014-01-23 02:30,23,96.36,96.36,96.36,96.36,2
20140401|2014-01-23 03:00,23,96.33,96.44,96.32,96.41,12
20140401|2014-01-23 03:30,23,96.44,96.5,96.39,96.47,33
20140401|2014-01-23 04:00,23,96.45,96.47,96.45,96.47,7
20140401|2014-01-23 04:30,23,96.46,96.46,96.2,96.28,10
20140401|2014-01-23 05:00,23,96.3,96.35,96.27,96.35,23
20140401|2014-01-23 05:30,23,96.36,96.47,96.36,96.47,23
20140401|2014-01-23 06:00,23,96.44,96.6,96.4,96.6,7
20140401|2014-01-23 06:30,23,96.57,96.7,96.44,96.5,87
20140401|2014-01-23 07:00,23,96.63,96.67,96.57,96.58,20
20140401|2014-01-23 07:30,23,96.6,96.65,96.46,96.48,38
20140401|2014-01-23 08:00,23,96.39,96.81,96.39,96.66,228
20140401|2014-01-23 08:30,23,96.68,96.77,96.5,96.77,127
20140401|2014-01-23 09:00,23,96.78,96.92,96.73,96.82,89
20140401|2014-01-23 09:30,23,96.71,96.8,96.6,96.69,154
20140401|2014-01-23 10:00,23,96.76,97.2,96.38,97.17,238
20140401|2014-01-23 10:30,23,97.15,97.18,97.04,97.13,48
20140401|2014-01-23 11:00,23,97.11,97.26,97.03,97.15,51
20140401|2014-01-23 11:30,23,97.15,97.15,96.94,97.01,70
20140401|2014-01-23 12:00,23,97.08,97.15,97.05,97.08,16
20140401|2014-01-23 12:30,23,97.16,97.24,97.13,97.19,31
20140401|2014-01-23 13:00,23,97.24,97.24,96.74,96.74,85
20140401|2014-01-23 13:30,23,96.75,96.81,96.72,96.78,26
20140401|2014-01-23 14:00,23,96.79,96.8,96.68,96.68,11
20140401|2014-01-23 14:30,23,96.73,96.73,96.63,96.65,23
20140401|2014-01-23 19:00,24,96.79,96.79,96.74,96.77,10
20140401|2014-01-23 23:00,24,96.98,97,96.98,97,2
20140401|2014-01-23 23:30,24,96.95,96.95,96.95,96.95,5
20140401|2014-01-24 00:30,24,96.99,96.99,96.99,96.99,1
20140401|2014-01-24 01:00,24,97.05,97.05,97.05,97.05,3
20140401|2014-01-24 01:30,24,96.98,96.98,96.98,96.98,1
20140401|2014-01-24 02:00,24,97.07,97.16,97.07,97.11,6
20140401|2014-01-24 02:30,24,97.2,97.2,97.1,97.1,23
20140401|2014-01-24 03:00,24,97.02,97.02,96.69,96.77,36
20140401|2014-01-24 03:30,24,96.66,96.66,96.53,96.61,53
20140401|2014-01-24 04:00,24,96.52,96.57,96.37,96.37,26
20140401|2014-01-24 04:30,24,96.21,96.22,96.05,96.12,81
20140401|2014-01-24 05:00,24,96.13,96.38,96.12,96.37,18
20140401|2014-01-24 05:30,24,96.28,96.55,96.28,96.51,26
20140401|2014-01-24 06:00,24,96.56,96.56,96.29,96.35,82
20140401|2014-01-24 06:30,24,96.42,96.48,96.31,96.45,38
20140401|2014-01-24 07:00,24,96.42,96.53,96.42,96.53,29
20140401|2014-01-24 07:30,24,96.48,96.74,96.43,96.63,47
20140401|2014-01-24 08:00,24,96.7,96.82,96.52,96.82,112
20140401|2014-01-24 08:30,24,96.76,96.76,96.5,96.54,79
20140401|2014-01-24 09:00,24,96.72,96.72,96.24,96.36,86
20140401|2014-01-24 09:30,24,96.4,96.57,96.03,96.31,196
20140401|2014-01-24 10:00,24,96.33,96.36,96.1,96.2,27
20140401|2014-01-24 10:30,24,96.22,96.23,96.07,96.07,23
20140401|2014-01-24 11:00,24,96.1,96.12,95.85,95.96,73
20140401|2014-01-24 11:30,24,96.11,96.74,96.11,96.41,42
20140401|2014-01-24 12:00,24,96.36,96.47,96.36,96.45,72
20140401|2014-01-24 12:30,24,96.37,96.38,96.28,96.38,10
20140401|2014-01-24 13:00,24,96.29,96.37,96.12,96.29,34
20140401|2014-01-24 13:30,24,96.32,96.43,96.27,96.41,20
20140401|2014-01-24 14:00,24,96.4,96.4,96.4,96.4,2
20140401|2014-01-24 14:30,24,96.5,96.51,96.43,96.5,11
20140401|2014-01-24 15:30,24,96.43,96.45,96.42,96.45,5
20140401|2014-01-27 02:00,27,96.46,96.47,96.43,96.44,11
20140401|2014-01-27 02:30,27,96.31,96.39,96.26,96.39,19
20140401|2014-01-27 03:00,27,96.41,96.41,96.41,96.41,1
20140401|2014-01-27 03:30,27,96.44,96.58,96.44,96.57,22
20140401|2014-01-27 04:00,27,96.6,96.6,96.48,96.49,9
20140401|2014-01-27 04:30,27,96.44,96.48,96.43,96.48,9
20140401|2014-01-27 05:00,27,96.49,96.52,96.3,96.3,22
20140401|2014-01-27 05:30,27,96.28,96.39,96.28,96.33,10
20140401|2014-01-27 06:00,27,96.33,96.39,96.25,96.39,7
20140401|2014-01-27 06:30,27,96.43,96.59,96.43,96.56,17
20140401|2014-01-27 07:00,27,96.49,96.56,96.26,96.39,55
20140401|2014-01-27 07:30,27,96.45,96.47,96.25,96.34,38
20140401|2014-01-27 08:00,27,96.31,96.71,96.17,96.4,67
20140401|2014-01-27 08:30,27,96.46,96.56,96.46,96.47,15
20140401|2014-01-27 09:00,27,96.56,96.56,95.98,96,166
20140401|2014-01-27 09:30,27,95.96,96.09,95.43,95.55,275
20140401|2014-01-27 10:00,27,95.59,95.76,95.47,95.51,58
20140401|2014-01-27 10:30,27,95.54,95.67,95.48,95.54,20
20140401|2014-01-27 11:00,27,95.52,95.52,94.99,95.08,144
20140401|2014-01-27 11:30,27,95.13,95.14,94.99,95.02,19
20140401|2014-01-27 12:00,27,94.97,95.2,94.94,95.17,63
20140401|2014-01-27 12:30,27,95.24,95.5,95.24,95.39,26
20140401|2014-01-27 13:00,27,95.48,95.48,95.16,95.41,82
20140401|2014-01-27 13:30,27,95.33,95.36,95.28,95.28,16
20140401|2014-01-27 14:00,27,95.4,95.48,95.4,95.48,6
20140401|2014-01-27 14:30,27,95.44,95.44,95.43,95.43,14
20140401|2014-01-27 15:00,27,95.42,95.42,95.42,95.42,2
20140401|2014-01-27 15:30,27,95.35,95.35,95.35,95.35,3
20140401|2014-01-27 20:00,28,95.49,95.49,95.49,95.49,1
20140401|2014-01-28 01:30,28,95.55,95.66,95.55,95.66,4
20140401|2014-01-28 02:00,28,95.67,95.81,95.67,95.74,6
20140401|2014-01-28 02:30,28,95.76,95.76,95.71,95.76,6
20140401|2014-01-28 03:00,28,95.84,95.94,95.84,95.94,6
20140401|2014-01-28 03:30,28,95.87,95.87,95.87,95.87,1
20140401|2014-01-28 04:30,28,95.82,95.82,95.82,95.82,1
20140401|2014-01-28 05:00,28,95.87,95.93,95.87,95.92,6
20140401|2014-01-28 05:30,28,95.9,95.91,95.9,95.91,6
20140401|2014-01-28 06:00,28,95.85,95.86,95.77,95.79,9
20140401|2014-01-28 06:30,28,95.96,96.03,95.92,95.92,20
20140401|2014-01-28 07:00,28,95.97,96,95.89,95.89,47
20140401|2014-01-28 07:30,28,95.85,95.91,95.67,95.87,122
20140401|2014-01-28 08:00,28,95.89,96.54,95.89,96.51,235
20140401|2014-01-28 08:30,28,96.57,97,96.57,96.71,393
20140401|2014-01-28 09:00,28,97.03,97.1,96.86,96.98,222
20140401|2014-01-28 09:30,28,97.06,97.09,96.93,97.06,158
20140401|2014-01-28 10:00,28,97.1,97.19,96.9,96.91,275
20140401|2014-01-28 10:30,28,96.89,96.97,96.77,96.93,116
20140401|2014-01-28 11:00,28,96.87,96.97,96.81,96.85,87
20140401|2014-01-28 11:30,28,96.92,96.96,96.88,96.88,34
20140401|2014-01-28 12:00,28,96.91,96.92,96.79,96.8,102
20140401|2014-01-28 12:30,28,96.7,96.89,96.69,96.89,38
20140401|2014-01-28 13:00,28,96.88,97.01,96.83,96.97,67
20140401|2014-01-28 13:30,28,96.96,96.98,96.92,96.92,62
20140401|2014-01-28 14:00,28,96.87,96.9,96.82,96.84,22
20140401|2014-01-28 14:30,28,96.82,96.82,96.76,96.81,18
20140401|2014-01-28 15:30,28,96.75,96.78,96.75,96.78,35
20140401|2014-01-28 16:00,28,96.77,96.77,96.77,96.77,27
20140401|2014-01-28 19:30,29,96.74,96.74,96.74,96.74,1
20140401|2014-01-28 20:00,29,96.75,96.75,96.75,96.75,1
20140401|2014-01-29 02:00,29,96.73,96.73,96.73,96.73,1
20140401|2014-01-29 02:30,29,96.73,96.73,96.58,96.66,17
20140401|2014-01-29 03:00,29,96.61,96.62,96.56,96.56,18
20140401|2014-01-29 03:30,29,96.5,96.5,96.48,96.48,3
20140401|2014-01-29 04:30,29,96.49,96.49,96.49,96.49,1
20140401|2014-01-29 05:00,29,96.48,96.7,96.48,96.68,42
20140401|2014-01-29 05:30,29,96.8,96.8,96.68,96.8,27
20140401|2014-01-29 06:00,29,96.79,97.08,96.79,97,26
20140401|2014-01-29 06:30,29,96.87,96.87,96.8,96.85,20
20140401|2014-01-29 07:00,29,96.88,96.9,96.73,96.73,12
20140401|2014-01-29 07:30,29,96.73,96.74,96.54,96.58,19
20140401|2014-01-29 08:00,29,96.49,96.58,96.07,96.07,322
20140401|2014-01-29 08:30,29,96.1,96.36,96.04,96.29,107
20140401|2014-01-29 09:00,29,96.2,96.46,96.2,96.35,74
20140401|2014-01-29 09:30,29,96.08,96.89,96.08,96.54,270
20140401|2014-01-29 10:00,29,96.48,96.65,96.48,96.65,42
20140401|2014-01-29 10:30,29,96.68,96.73,96.56,96.68,37
20140401|2014-01-29 11:00,29,96.61,96.72,96.58,96.58,15
20140401|2014-01-29 11:30,29,96.66,96.66,96.55,96.59,21
20140401|2014-01-29 12:00,29,96.58,96.58,96.58,96.58,1
20140401|2014-01-29 12:30,29,96.59,96.88,96.59,96.83,40
20140401|2014-01-29 13:00,29,96.67,97.25,96.58,96.87,371
20140401|2014-01-29 13:30,29,96.86,96.98,96.86,96.88,24
20140401|2014-01-29 14:00,29,96.7,96.74,96.7,96.74,5
20140401|2014-01-29 14:30,29,96.76,96.81,96.76,96.81,20
20140401|2014-01-29 15:00,29,96.9,96.9,96.9,96.9,2
20140401|2014-01-29 21:00,30,97.02,97.03,97.02,97.03,16
20140401|2014-01-29 22:30,30,97.04,97.04,97.04,97.04,1
20140401|2014-01-30 01:30,30,96.96,96.97,96.96,96.97,20
20140401|2014-01-30 02:00,30,96.93,96.93,96.93,96.93,1
20140401|2014-01-30 02:30,30,97.01,97.11,97.01,97.11,6
20140401|2014-01-30 03:00,30,97.11,97.4,97.11,97.35,45
20140401|2014-01-30 03:30,30,97.34,97.45,97.34,97.43,11
20140401|2014-01-30 04:00,30,97.43,97.43,97.43,97.43,25
20140401|2014-01-30 05:00,30,97.34,97.34,97.26,97.27,13
20140401|2014-01-30 05:30,30,97.23,97.25,97.22,97.24,5
20140401|2014-01-30 06:00,30,97.32,97.36,97.28,97.36,16
20140401|2014-01-30 06:30,30,97.27,97.27,97.22,97.22,5
20140401|2014-01-30 07:00,30,97.21,97.34,97.18,97.27,16
20140401|2014-01-30 07:30,30,97.33,97.34,97.18,97.18,34
20140401|2014-01-30 08:00,30,97.24,97.97,97.22,97.85,375
20140401|2014-01-30 08:30,30,97.78,97.93,97.78,97.87,50
20140401|2014-01-30 09:00,30,97.87,98,97.6,97.6,124
20140401|2014-01-30 09:30,30,97.59,97.72,97.59,97.65,97
20140401|2014-01-30 10:00,30,97.65,97.94,97.65,97.85,57
20140401|2014-01-30 10:30,30,97.85,97.92,97.74,97.92,28
20140401|2014-01-30 11:00,30,97.92,97.92,97.68,97.7,37
20140401|2014-01-30 11:30,30,97.69,97.83,97.69,97.75,36
20140401|2014-01-30 12:00,30,97.71,97.78,97.64,97.78,86
20140401|2014-01-30 12:30,30,97.79,97.86,97.79,97.84,7
20140401|2014-01-30 13:00,30,97.74,97.75,97.62,97.65,36
20140401|2014-01-30 13:30,30,97.65,97.65,97.44,97.45,16
20140401|2014-01-30 14:00,30,97.54,97.54,97.36,97.36,11
20140401|2014-01-30 14:30,30,97.35,97.39,97.33,97.33,12
20140401|2014-01-30 15:00,30,97.28,97.28,97.28,97.28,1
20140401|2014-01-30 15:30,30,97.45,97.5,97.45,97.5,6
20140401|2014-01-30 16:00,30,97.5,97.5,97.5,97.5,1
20140401|2014-01-30 19:00,31,97.5,97.5,97.5,97.5,3
20140401|2014-01-30 23:30,31,97.35,97.35,97.35,97.35,2
20140401|2014-01-31 02:00,31,97.07,97.19,97.07,97.19,7
20140401|2014-01-31 02:30,31,97.14,97.22,97.14,97.22,29
20140401|2014-01-31 03:00,31,97.27,97.33,97.23,97.31,9
20140401|2014-01-31 03:30,31,97.34,97.52,97.34,97.52,22
20140401|2014-01-31 04:00,31,97.5,97.5,97.18,97.27,43
20140401|2014-01-31 04:30,31,97.3,97.34,97.21,97.21,13
20140401|2014-01-31 05:00,31,97.26,97.26,97.22,97.22,7
20140401|2014-01-31 05:30,31,97.31,97.31,97.29,97.29,16
20140401|2014-01-31 06:00,31,97.13,97.16,96.78,96.84,88
20140401|2014-01-31 06:30,31,96.79,96.84,96.64,96.72,130
20140401|2014-01-31 07:00,31,96.7,96.71,96.6,96.68,64
20140401|2014-01-31 07:30,31,96.79,96.97,96.77,96.88,18
20140401|2014-01-31 08:00,31,96.77,97.07,96.7,96.9,40
20140401|2014-01-31 08:30,31,96.92,97.04,96.81,96.81,22
20140401|2014-01-31 09:00,31,96.89,97.3,96.89,97.26,134
20140401|2014-01-31 09:30,31,97.1,97.37,97.1,97.23,36
20140401|2014-01-31 10:00,31,97.27,97.6,97.12,97.14,176
20140401|2014-01-31 10:30,31,97.17,97.32,97.17,97.32,110
20140401|2014-01-31 11:00,31,97.26,97.41,97.22,97.22,79
20140401|2014-01-31 11:30,31,97.3,97.5,97.29,97.49,28
20140401|2014-01-31 12:00,31,97.41,97.41,97.27,97.31,15
20140401|2014-01-31 12:30,31,97.34,97.54,97.25,97.25,45
20140401|2014-01-31 13:00,31,97.32,97.36,96.68,96.74,263
20140401|2014-01-31 13:30,31,96.69,96.7,96.58,96.68,176
20140401|2014-01-31 14:00,31,96.69,96.7,96.63,96.66,6
20140401|2014-01-31 14:30,31,96.72,96.73,96.72,96.73,4
20140401|2014-01-31 15:00,31,96.68,96.68,96.68,96.68,6
20140401|2014-02-02 18:00,3,95.85,95.85,95.85,95.85,25
20140401|2014-02-02 20:30,3,96.43,96.43,96.43,96.43,6
20140401|2014-02-02 21:30,3,96.4,96.4,96.4,96.4,1
20140401|2014-02-03 01:00,3,96.4,96.44,96.39,96.44,64
20140401|2014-02-03 01:30,3,96.53,96.6,96.53,96.58,33
20140401|2014-02-03 02:00,3,96.63,96.69,96.27,96.27,87
20140401|2014-02-03 02:30,3,96.31,96.35,96.19,96.19,18
20140401|2014-02-03 03:00,3,96.22,96.29,96.07,96.07,55
20140401|2014-02-03 03:30,3,96.1,96.1,96.1,96.1,2
20140401|2014-02-03 04:00,3,96.15,96.37,96.15,96.37,31
20140401|2014-02-03 04:30,3,96.38,96.49,96.36,96.49,37
20140401|2014-02-03 05:00,3,96.44,96.49,96.39,96.47,44
20140401|2014-02-03 05:30,3,96.49,96.62,96.49,96.57,19
20140401|2014-02-03 06:00,3,96.6,96.69,96.58,96.66,85
20140401|2014-02-03 06:30,3,96.79,96.83,96.68,96.71,45
20140401|2014-02-03 07:00,3,96.62,96.65,96.41,96.49,50
20140401|2014-02-03 07:30,3,96.58,96.91,96.58,96.86,221
20140401|2014-02-03 08:00,3,96.82,96.97,96.53,96.54,130
20140401|2014-02-03 08:30,3,96.63,96.87,96.62,96.8,70
20140401|2014-02-03 09:00,3,96.75,96.75,96.48,96.53,162
20140401|2014-02-03 09:30,3,96.54,96.55,95.96,96.12,670
20140401|2014-02-03 10:00,3,96.04,96.04,95.55,95.62,436
20140401|2014-02-03 10:30,3,95.76,95.85,95.63,95.7,196
20140401|2014-02-03 11:00,3,95.62,96.5,95.48,96.44,583
20140401|2014-02-03 11:30,3,96.47,96.48,95.86,95.98,209
20140401|2014-02-03 12:00,3,95.87,95.98,95.67,95.73,117
20140401|2014-02-03 12:30,3,95.73,95.86,95.71,95.74,64
20140401|2014-02-03 13:00,3,95.72,95.84,95.55,95.72,301
20140401|2014-02-03 13:30,3,95.72,95.9,95.7,95.89,58
20140401|2014-02-03 14:00,3,95.79,95.9,95.79,95.9,30
20140401|2014-02-03 14:30,3,95.92,96.03,95.92,96,25
20140401|2014-02-03 15:00,3,95.96,95.96,95.84,95.9,56
20140401|2014-02-03 16:00,3,95.88,95.88,95.88,95.88,8
20140401|2014-02-03 16:30,3,95.85,95.85,95.82,95.82,9
20140401|2014-02-03 21:00,4,95.79,95.79,95.79,95.79,1
20140401|2014-02-03 23:30,4,95.9,95.9,95.9,95.9,2
20140401|2014-02-04 02:00,4,95.87,95.96,95.87,95.92,7
20140401|2014-02-04 02:30,4,95.99,95.99,95.98,95.98,4
20140401|2014-02-04 03:00,4,96.06,96.14,96.06,96.12,24
20140401|2014-02-04 03:30,4,96.15,96.15,96.04,96.04,13
20140401|2014-02-04 04:00,4,96.02,96.02,95.91,95.91,14
20140401|2014-02-04 04:30,4,95.88,95.88,95.76,95.76,4
20140401|2014-02-04 05:00,4,95.76,95.87,95.76,95.86,21
20140401|2014-02-04 05:30,4,95.87,95.89,95.67,95.68,15
20140401|2014-02-04 06:00,4,95.71,95.72,95.67,95.7,10
20140401|2014-02-04 06:30,4,95.75,95.82,95.74,95.74,11
20140401|2014-02-04 07:00,4,95.77,95.98,95.68,95.81,54
20140401|2014-02-04 07:30,4,95.86,96.09,95.85,96.05,76
20140401|2014-02-04 08:00,4,96.08,96.58,96.08,96.5,359
20140401|2014-02-04 08:30,4,96.53,96.8,96.42,96.52,130
20140401|2014-02-04 09:00,4,96.48,96.84,96.47,96.79,121
20140401|2014-02-04 09:30,4,96.9,96.91,96.63,96.69,165
20140401|2014-02-04 10:00,4,96.55,96.73,96.55,96.64,76
20140401|2014-02-04 10:30,4,96.61,96.71,96.61,96.64,72
20140401|2014-02-04 11:00,4,96.7,96.73,96.4,96.4,69
20140401|2014-02-04 11:30,4,96.38,96.49,96.37,96.49,64
20140401|2014-02-04 12:00,4,96.53,96.56,96.47,96.49,19
20140401|2014-02-04 12:30,4,96.55,96.59,96.38,96.46,71
20140401|2014-02-04 13:00,4,96.43,96.52,96.29,96.49,89
20140401|2014-02-04 13:30,4,96.51,96.6,96.43,96.55,31
20140401|2014-02-04 14:00,4,96.57,96.65,96.57,96.65,7
20140401|2014-02-04 14:30,4,96.7,96.7,96.63,96.63,9
20140401|2014-02-04 15:00,4,96.61,96.62,96.61,96.62,15
20140401|2014-02-04 15:30,4,96.67,96.85,96.67,96.85,10
20140401|2014-02-04 16:00,4,96.9,97,96.9,96.94,21
20140401|2014-02-04 16:30,4,96.92,96.92,96.92,96.92,2
20140401|2014-02-04 20:00,5,96.76,96.76,96.75,96.75,11
20140401|2014-02-04 20:30,5,96.82,96.82,96.8,96.81,3
20140401|2014-02-04 21:00,5,96.8,96.8,96.73,96.73,26
20140401|2014-02-04 22:00,5,96.82,96.82,96.78,96.78,6
20140401|2014-02-05 01:00,5,96.97,96.97,96.86,96.86,12
20140401|2014-02-05 02:00,5,96.92,96.95,96.91,96.95,24
20140401|2014-02-05 02:30,5,96.88,96.88,96.88,96.88,4
20140401|2014-02-05 03:00,5,96.96,97.2,96.96,97.2,52
20140401|2014-02-05 03:30,5,97.18,97.42,97.18,97.3,82
20140401|2014-02-05 04:00,5,97.37,97.37,97.26,97.31,15
20140401|2014-02-05 04:30,5,97.3,97.3,97.25,97.25,8
20140401|2014-02-05 05:00,5,97.25,97.25,97.11,97.11,21
20140401|2014-02-05 05:30,5,97.15,97.15,97.01,97.07,14
20140401|2014-02-05 06:00,5,97.08,97.08,96.9,96.95,25
20140401|2014-02-05 06:30,5,96.93,97,96.88,96.9,32
20140401|2014-02-05 07:00,5,96.89,96.95,96.81,96.86,36
20140401|2014-02-05 07:30,5,96.93,97.36,96.93,97.29,150
20140401|2014-02-05 08:00,5,97.33,97.33,96.64,96.88,209
20140401|2014-02-05 08:30,5,96.83,96.91,96.78,96.82,56
20140401|2014-02-05 09:00,5,96.85,97.15,96.65,97.14,115
20140401|2014-02-05 09:30,5,97.1,97.12,96.55,96.77,243
20140401|2014-02-05 10:00,5,96.71,96.75,96.18,96.33,520
20140401|2014-02-05 10:30,5,96.34,96.78,96.3,96.72,99
20140401|2014-02-05 11:00,5,96.74,96.84,96.71,96.78,122
20140401|2014-02-05 11:30,5,96.73,96.8,96.66,96.73,110
20140401|2014-02-05 12:00,5,96.72,96.84,96.66,96.74,91
20140401|2014-02-05 12:30,5,96.76,96.78,96.72,96.78,17
20140401|2014-02-05 13:00,5,96.77,96.8,96.62,96.8,36
20140401|2014-02-05 13:30,5,96.76,96.81,96.74,96.81,29
20140401|2014-02-05 14:30,5,96.73,96.73,96.63,96.63,19
20140401|2014-02-05 15:00,5,96.63,96.63,96.62,96.62,6
20140401|2014-02-05 15:30,5,96.65,96.65,96.65,96.65,3
20140401|2014-02-05 16:00,5,96.64,96.64,96.63,96.63,5
20140401|2014-02-05 19:30,6,96.9,96.92,96.9,96.92,2
20140401|2014-02-05 20:30,6,96.88,96.93,96.88,96.92,4
20140401|2014-02-05 21:00,6,96.9,96.9,96.9,96.9,20
20140401|2014-02-05 22:00,6,96.9,96.9,96.9,96.9,2
20140401|2014-02-05 23:00,6,96.99,96.99,96.93,96.93,2
20140401|2014-02-05 23:30,6,96.96,96.96,96.94,96.94,2
20140401|2014-02-06 01:30,6,96.94,96.94,96.93,96.93,12
20140401|2014-02-06 02:00,6,96.93,97.01,96.85,96.91,33
20140401|2014-02-06 02:30,6,96.91,96.99,96.91,96.98,23
20140401|2014-02-06 03:00,6,97,97.1,97,97.1,49
20140401|2014-02-06 03:30,6,97.09,97.18,97.09,97.18,24
20140401|2014-02-06 04:00,6,97.2,97.23,97.15,97.15,38
20140401|2014-02-06 04:30,6,97.12,97.12,97.04,97.04,72
20140401|2014-02-06 05:00,6,97.08,97.2,97.08,97.1,28
20140401|2014-02-06 05:30,6,97.13,97.47,97.12,97.45,183
20140401|2014-02-06 06:00,6,97.47,97.76,97.47,97.63,323
20140401|2014-02-06 06:30,6,97.64,97.71,97.45,97.53,217
20140401|2014-02-06 07:00,6,97.5,97.54,97.3,97.49,42
20140401|2014-02-06 07:30,6,97.46,97.66,97.38,97.64,188
20140401|2014-02-06 08:00,6,97.71,98.15,97.71,97.88,418
20140401|2014-02-06 08:30,6,97.95,97.98,97.76,97.8,76
20140401|2014-02-06 09:00,6,97.82,97.94,97.61,97.72,162
20140401|2014-02-06 09:30,6,97.81,97.86,97.64,97.64,99
20140401|2014-02-06 10:00,6,97.71,97.73,97.54,97.73,79
20140401|2014-02-06 10:30,6,97.69,97.72,97.65,97.65,9
20140401|2014-02-06 11:00,6,97.64,97.64,97.54,97.63,93
20140401|2014-02-06 11:30,6,97.61,97.69,97.27,97.29,202
20140401|2014-02-06 12:00,6,97.22,97.24,96.98,97.07,297
20140401|2014-02-06 12:30,6,97.08,97.24,97.07,97.07,153
20140401|2014-02-06 13:00,6,97.04,97.4,97.03,97.34,114
20140401|2014-02-06 13:30,6,97.35,97.35,97.28,97.33,17
20140401|2014-02-06 14:00,6,97.32,97.33,97.32,97.32,11
20140401|2014-02-06 14:30,6,97.35,97.4,97.34,97.4,4
20140401|2014-02-06 15:00,6,97.4,97.4,97.4,97.4,1
20140401|2014-02-06 15:30,6,97.38,97.46,97.37,97.46,14
20140401|2014-02-06 19:00,7,97.35,97.35,97.33,97.34,5
20140401|2014-02-06 19:30,7,97.32,97.32,97.32,97.32,1
20140401|2014-02-06 20:00,7,97.29,97.29,97.16,97.16,3
20140401|2014-02-06 21:30,7,97.24,97.24,97.22,97.22,25
20140401|2014-02-07 00:00,7,97.22,97.22,97.22,97.22,1
20140401|2014-02-07 00:30,7,97.22,97.22,97.22,97.22,1
20140401|2014-02-07 01:30,7,97.19,97.19,97.19,97.19,2
20140401|2014-02-07 02:00,7,97.09,97.13,97.09,97.1,13
20140401|2014-02-07 02:30,7,97.06,97.08,97,97,60
20140401|2014-02-07 03:00,7,96.95,96.99,96.86,96.99,49
20140401|2014-02-07 03:30,7,96.98,96.98,96.94,96.94,23
20140401|2014-02-07 04:00,7,96.88,96.88,96.76,96.77,59
20140401|2014-02-07 04:30,7,96.93,96.93,96.93,96.93,1
20140401|2014-02-07 05:00,7,96.97,96.99,96.94,96.99,13
20140401|2014-02-07 05:30,7,96.93,96.93,96.88,96.88,6
20140401|2014-02-07 06:00,7,96.92,97.14,96.92,97.14,17
20140401|2014-02-07 06:30,7,97.15,97.19,97.09,97.1,12
20140401|2014-02-07 07:00,7,97.09,97.3,97.09,97.3,24
20140401|2014-02-07 07:30,7,97.12,97.47,96.71,97.42,462
20140401|2014-02-07 08:00,7,97.44,97.76,97.24,97.76,265
20140401|2014-02-07 08:30,7,97.75,97.92,97.72,97.85,197
20140401|2014-02-07 09:00,7,97.8,97.9,97.7,97.75,38
20140401|2014-02-07 09:30,7,97.74,97.77,97.63,97.71,61
20140401|2014-02-07 10:00,7,97.75,97.92,97.74,97.8,91
20140401|2014-02-07 10:30,7,97.81,98.1,97.81,97.92,225
20140401|2014-02-07 11:00,7,97.99,98.22,97.97,98.22,111
20140401|2014-02-07 11:30,7,98.23,98.72,98.16,98.67,242
20140401|2014-02-07 12:00,7,98.57,98.76,98.46,98.71,92
20140401|2014-02-07 12:30,7,98.71,98.89,98.62,98.81,79
20140401|2014-02-07 13:00,7,98.87,99.5,98.67,99.36,300
20140401|2014-02-07 13:30,7,99.33,99.61,99.27,99.3,152
20140401|2014-02-07 14:00,7,99.35,99.39,99.33,99.36,50
20140401|2014-02-07 14:30,7,99.33,99.45,99.32,99.35,6
20140401|2014-02-07 15:00,7,99.39,99.5,99.36,99.5,3
20140401|2014-02-07 15:30,7,99.53,99.63,99.53,99.63,2
20140401|2014-02-09 19:30,10,99.57,99.57,99.57,99.57,1
20140401|2014-02-09 20:30,10,99.5,99.5,99.4,99.4,29
20140401|2014-02-09 21:00,10,99.4,99.4,99.4,99.4,25
20140401|2014-02-09 21:30,10,99.31,99.31,99.3,99.3,4
20140401|2014-02-09 22:00,10,99.32,99.32,99.32,99.32,1
20140401|2014-02-10 00:00,10,99.21,99.21,99.19,99.19,31
20140401|2014-02-10 00:30,10,99.19,99.19,99.19,99.19,1
20140401|2014-02-10 01:00,10,99.19,99.19,99.19,99.19,1
20140401|2014-02-10 01:30,10,99.32,99.33,99.27,99.27,31
20140401|2014-02-10 02:00,10,99.25,99.25,98.92,98.92,81
20140401|2014-02-10 02:30,10,98.91,98.93,98.8,98.8,45
20140401|2014-02-10 03:00,10,98.78,98.78,98.62,98.62,36
20140401|2014-02-10 03:30,10,98.6,99,98.6,98.91,109
20140401|2014-02-10 04:00,10,98.91,99.1,98.91,99.08,92
20140401|2014-02-10 04:30,10,99.05,99.05,98.93,98.93,31
20140401|2014-02-10 05:00,10,98.94,98.97,98.91,98.91,23
20140401|2014-02-10 05:30,10,98.89,98.97,98.88,98.95,43
20140401|2014-02-10 06:00,10,99,99,98.94,98.96,10
20140401|2014-02-10 06:30,10,98.89,99.06,98.84,99.06,27
20140401|2014-02-10 07:00,10,99.11,99.22,98.98,99.18,48
20140401|2014-02-10 07:30,10,99.14,99.26,99.1,99.26,10
20140401|2014-02-10 08:00,10,99.22,99.44,99.04,99.36,80
20140401|2014-02-10 08:30,10,99.52,99.54,99.14,99.2,143
20140401|2014-02-10 09:00,10,99.19,99.39,99.17,99.38,33
20140401|2014-02-10 09:30,10,99.42,99.55,99.37,99.51,188
20140401|2014-02-10 10:00,10,99.49,99.72,99.48,99.7,113
20140401|2014-02-10 10:30,10,99.66,99.77,99.51,99.59,71
20140401|2014-02-10 11:00,10,99.61,99.88,99.61,99.64,117
20140401|2014-02-10 11:30,10,99.66,99.67,99.56,99.57,63
20140401|2014-02-10 12:00,10,99.57,99.59,99.28,99.28,49
20140401|2014-02-10 12:30,10,99.3,99.49,99.26,99.42,55
20140401|2014-02-10 13:00,10,99.42,99.56,99.32,99.48,121
20140401|2014-02-10 13:30,10,99.44,99.47,99.44,99.47,23
20140401|2014-02-10 14:00,10,99.54,99.55,99.49,99.49,10
20140401|2014-02-10 14:30,10,99.49,99.51,99.32,99.32,31
20140401|2014-02-10 15:30,10,99.36,99.36,99.36,99.36,1
20140401|2014-02-10 19:00,11,99.47,99.47,99.43,99.43,3
20140401|2014-02-10 19:30,11,99.4,99.4,99.4,99.4,2
20140401|2014-02-10 20:30,11,99.48,99.48,99.48,99.48,1
20140401|2014-02-10 22:00,11,99.44,99.44,99.44,99.44,1
20140401|2014-02-11 01:00,11,99.32,99.32,99.32,99.32,1
20140401|2014-02-11 01:30,11,99.29,99.36,99.29,99.36,2
20140401|2014-02-11 02:00,11,99.55,99.55,99.45,99.45,15
20140401|2014-02-11 02:30,11,99.64,99.85,99.64,99.78,60
20140401|2014-02-11 03:00,11,99.71,99.81,99.65,99.65,41
20140401|2014-02-11 03:30,11,99.7,99.74,99.64,99.65,151
20140401|2014-02-11 04:00,11,99.71,99.77,99.71,99.71,52
20140401|2014-02-11 04:30,11,99.72,99.72,99.66,99.66,72
20140401|2014-02-11 05:00,11,99.7,99.73,99.7,99.72,28
20140401|2014-02-11 05:30,11,99.71,99.75,99.69,99.72,8
20140401|2014-02-11 06:00,11,99.67,99.67,99.49,99.55,28
20140401|2014-02-11 06:30,11,99.54,99.57,99.52,99.57,20
20140401|2014-02-11 07:00,11,99.58,99.72,99.52,99.63,80
20140401|2014-02-11 07:30,11,99.66,99.8,99.58,99.64,109
20140401|2014-02-11 08:00,11,99.64,99.7,99.13,99.26,246
20140401|2014-02-11 08:30,11,99.18,99.64,99.05,99.6,267
20140401|2014-02-11 09:00,11,99.54,99.61,99.34,99.34,225
20140401|2014-02-11 09:30,11,99.43,99.69,99.37,99.61,112
20140401|2014-02-11 10:00,11,99.61,99.66,99.45,99.49,177
20140401|2014-02-11 10:30,11,99.49,99.52,99.3,99.34,118
20140401|2014-02-11 11:00,11,99.41,99.48,99.34,99.48,32
20140401|2014-02-11 11:30,11,99.47,99.51,99.43,99.43,17
20140401|2014-02-11 12:00,11,99.38,99.61,99.38,99.59,40
20140401|2014-02-11 12:30,11,99.57,99.57,99.35,99.37,59
20140401|2014-02-11 13:00,11,99.39,99.46,99.24,99.44,154
20140401|2014-02-11 13:30,11,99.45,99.47,99.44,99.45,31
20140401|2014-02-11 14:00,11,99.43,99.43,99.43,99.43,3
20140401|2014-02-11 14:30,11,99.36,99.4,99.36,99.4,24
20140401|2014-02-11 15:00,11,99.41,99.41,99.41,99.41,1
20140401|2014-02-11 15:30,11,99.5,99.96,99.5,99.96,30
20140401|2014-02-11 20:30,12,99.67,99.67,99.67,99.67,1
20140401|2014-02-11 22:30,12,99.79,99.79,99.79,99.79,2
20140401|2014-02-11 23:30,12,99.86,99.86,99.85,99.86,27
20140401|2014-02-12 00:00,12,99.96,100.02,99.96,100.02,11
20140401|2014-02-12 01:30,12,99.95,100,99.93,99.99,101
20140401|2014-02-12 02:00,12,99.98,99.98,99.96,99.96,10
20140401|2014-02-12 02:30,12,99.95,100.09,99.95,100.05,198
20140401|2014-02-12 03:00,12,100.06,100.07,100.02,100.03,32
20140401|2014-02-12 03:30,12,100.01,100.03,99.96,99.99,27
20140401|2014-02-12 04:00,12,100.03,100.08,100.03,100.08,52
20140401|2014-02-12 04:30,12,100.1,100.1,100.04,100.04,16
20140401|2014-02-12 05:00,12,100.03,100.03,99.87,99.87,31
20140401|2014-02-12 05:30,12,99.83,99.86,99.8,99.84,41
20140401|2014-02-12 06:00,12,99.83,100.04,99.8,100.03,30
20140401|2014-02-12 06:30,12,100.01,100.02,99.9,99.93,30
20140401|2014-02-12 07:00,12,99.94,100.24,99.94,100.12,282
20140401|2014-02-12 07:30,12,100.13,100.46,100.13,100.35,351
20140401|2014-02-12 08:00,12,100.38,100.72,100.38,100.57,358
20140401|2014-02-12 08:30,12,100.54,100.75,100.48,100.69,271
20140401|2014-02-12 09:00,12,100.68,100.77,100.57,100.59,147
20140401|2014-02-12 09:30,12,100.61,100.8,100.31,100.42,499
20140401|2014-02-12 10:00,12,100.45,100.45,100.15,100.34,283
20140401|2014-02-12 10:30,12,100.34,100.36,100.06,100.12,131
20140401|2014-02-12 11:00,12,100.14,100.14,99.84,99.88,574
20140401|2014-02-12 11:30,12,99.84,100.09,99.8,99.97,318
20140401|2014-02-12 12:00,12,100,100.05,99.93,99.93,51
20140401|2014-02-12 12:30,12,99.93,99.95,99.83,99.86,177
20140401|2014-02-12 13:00,12,99.8,100,99.66,99.95,350
20140401|2014-02-12 13:30,12,99.92,99.92,99.81,99.88,84
20140401|2014-02-12 14:00,12,99.88,99.89,99.77,99.77,10
20140401|2014-02-12 14:30,12,99.78,99.82,99.77,99.77,23
20140401|2014-02-12 15:00,12,99.86,99.88,99.84,99.85,7
20140401|2014-02-12 15:30,12,99.85,99.85,99.8,99.8,6
20140401|2014-02-12 19:00,13,99.73,99.75,99.7,99.75,7
20140401|2014-02-12 21:00,13,99.65,99.65,99.53,99.53,11
20140401|2014-02-12 22:00,13,99.5,99.5,99.5,99.5,2
20140401|2014-02-12 22:30,13,99.38,99.38,99.38,99.38,1
20140401|2014-02-12 23:00,13,99.3,99.3,99.29,99.29,6
20140401|2014-02-13 00:00,13,99.3,99.3,99.3,99.3,1
20140401|2014-02-13 00:30,13,99.22,99.34,99.22,99.34,4
20140401|2014-02-13 01:00,13,99.29,99.29,99.29,99.29,1
20140401|2014-02-13 02:00,13,99.29,99.29,99.1,99.1,91
20140401|2014-02-13 02:30,13,99.13,99.19,99.13,99.16,44
20140401|2014-02-13 03:00,13,99.15,99.15,98.97,99.12,146
20140401|2014-02-13 03:30,13,99.17,99.2,99.13,99.18,38
20140401|2014-02-13 04:00,13,99.2,99.21,99.13,99.13,31
20140401|2014-02-13 04:30,13,99.29,99.29,99.21,99.26,22
20140401|2014-02-13 05:00,13,99.29,99.29,99.16,99.16,69
20140401|2014-02-13 05:30,13,99.14,99.32,99.13,99.32,120
20140401|2014-02-13 06:00,13,99.34,99.38,99.25,99.35,59
20140401|2014-02-13 06:30,13,99.34,99.34,99.23,99.34,19
20140401|2014-02-13 07:00,13,99.35,99.39,99.3,99.36,21
20140401|2014-02-13 07:30,13,99.32,99.5,99.08,99.42,147
20140401|2014-02-13 08:00,13,99.45,99.74,99.45,99.58,261
20140401|2014-02-13 08:30,13,99.53,99.9,99.52,99.85,269
20140401|2014-02-13 09:00,13,99.87,99.87,99.64,99.72,149
20140401|2014-02-13 09:30,13,99.77,99.89,99.75,99.78,168
20140401|2014-02-13 10:00,13,99.75,100,99.73,99.99,337
20140401|2014-02-13 10:30,13,99.97,100.13,99.86,100.05,312
20140401|2014-02-13 11:00,13,100.04,100.05,99.98,100.02,240
20140401|2014-02-13 11:30,13,100.05,100.21,100.04,100.21,117
20140401|2014-02-13 12:00,13,100.19,100.26,100.09,100.2,164
20140401|2014-02-13 12:30,13,100.18,100.2,100.04,100.05,136
20140401|2014-02-13 13:00,13,100.01,100.25,99.99,100.01,384
20140401|2014-02-13 13:30,13,100.02,100.07,99.98,99.99,289
20140401|2014-02-13 14:00,13,99.98,99.98,99.96,99.96,2
20140401|2014-02-13 14:30,13,100.02,100.03,99.97,100.03,119
20140401|2014-02-13 15:00,13,100.05,100.05,100.05,100.05,3
20140401|2014-02-13 16:00,13,100.07,100.07,100.07,100.07,3
20140401|2014-02-13 16:30,13,100.1,100.1,100.1,100.1,8
20140401|2014-02-13 19:30,14,99.97,99.98,99.97,99.98,3
20140401|2014-02-13 22:00,14,99.89,99.89,99.89,99.89,1
20140401|2014-02-13 23:00,14,99.83,99.84,99.82,99.84,4
20140401|2014-02-13 23:30,14,99.84,99.84,99.84,99.84,1
20140401|2014-02-14 00:00,14,99.84,99.84,99.84,99.84,2
20140401|2014-02-14 00:30,14,99.74,99.74,99.74,99.74,1
20140401|2014-02-14 01:00,14,99.76,99.83,99.76,99.83,4
20140401|2014-02-14 01:30,14,99.75,99.75,99.75,99.75,4
20140401|2014-02-14 02:00,14,99.73,99.73,99.5,99.5,66
20140401|2014-02-14 02:30,14,99.57,99.63,99.56,99.58,24
20140401|2014-02-14 03:00,14,99.57,99.61,99.55,99.61,18
20140401|2014-02-14 03:30,14,99.58,99.7,99.58,99.64,49
20140401|2014-02-14 04:00,14,99.64,99.64,99.48,99.55,40
20140401|2014-02-14 04:30,14,99.53,99.66,99.53,99.61,21
20140401|2014-02-14 05:00,14,99.62,99.63,99.54,99.54,18
20140401|2014-02-14 05:30,14,99.57,99.71,99.57,99.68,94
20140401|2014-02-14 06:00,14,99.71,99.77,99.67,99.77,41
20140401|2014-02-14 06:30,14,99.78,99.8,99.73,99.79,45
20140401|2014-02-14 07:00,14,99.77,99.87,99.77,99.85,229
20140401|2014-02-14 07:30,14,99.88,99.94,99.88,99.88,50
20140401|2014-02-14 08:00,14,99.85,99.86,99.4,99.5,668
20140401|2014-02-14 08:30,14,99.5,99.52,99.25,99.36,565
20140401|2014-02-14 09:00,14,99.36,99.63,99.36,99.58,554
20140401|2014-02-14 09:30,14,99.59,99.88,99.59,99.8,259
20140401|2014-02-14 10:00,14,99.82,99.88,99.7,99.72,87
20140401|2014-02-14 10:30,14,99.72,99.85,99.72,99.82,40
20140401|2014-02-14 11:00,14,99.78,99.85,99.72,99.85,34
20140401|2014-02-14 11:30,14,99.88,100.15,99.88,100.11,197
20140401|2014-02-14 12:00,14,100.09,100.1,99.98,100.02,63
20140401|2014-02-14 12:30,14,100.03,100.07,99.96,99.99,48
20140401|2014-02-14 13:00,14,99.97,100.26,99.9,100.11,1025
20140401|2014-02-14 13:30,14,100.1,100.16,100.07,100.16,111
20140401|2014-02-14 14:00,14,100.18,100.24,100.11,100.18,67
20140401|2014-02-14 14:30,14,100.19,100.19,100.08,100.08,90
20140401|2014-02-14 15:00,14,100.11,100.16,100.11,100.15,22
20140401|2014-02-14 16:00,14,100.16,100.16,100.16,100.16,2
20140401|2014-02-16 17:00,17,100.58,100.71,100.29,100.59,42
20140401|2014-02-16 18:00,17,100.54,100.54,100.54,100.54,1
20140401|2014-02-16 18:30,17,100.35,100.35,100.33,100.33,14
20140401|2014-02-16 19:00,17,100.35,100.42,100.32,100.36,9
20140401|2014-02-16 19:30,17,100.34,100.34,100.34,100.34,1
20140401|2014-02-16 20:00,17,100.38,100.38,100.38,100.38,1
20140401|2014-02-16 20:30,17,100.29,100.29,100.25,100.25,19
20140401|2014-02-16 21:00,17,100.32,100.33,100.27,100.33,5
20140401|2014-02-16 21:30,17,100.36,100.36,100.33,100.35,31
20140401|2014-02-16 22:00,17,100.33,100.33,100.31,100.31,6
20140401|2014-02-16 23:00,17,100.33,100.41,100.33,100.41,4
20140401|2014-02-17 00:00,17,100.49,100.49,100.49,100.49,2
20140401|2014-02-17 00:30,17,100.49,100.5,100.49,100.49,10
20140401|2014-02-17 01:00,17,100.53,100.58,100.53,100.58,53
20140401|2014-02-17 01:30,17,100.56,100.56,100.52,100.55,38
20140401|2014-02-17 02:00,17,100.57,100.84,100.57,100.64,467
20140401|2014-02-17 02:30,17,100.62,100.67,100.56,100.57,95
20140401|2014-02-17 03:00,17,100.56,100.63,100.55,100.55,66
20140401|2014-02-17 03:30,17,100.56,100.56,100.4,100.41,73
20140401|2014-02-17 04:00,17,100.38,100.5,100.38,100.5,65
20140401|2014-02-17 04:30,17,100.49,100.61,100.45,100.5,121
20140401|2014-02-17 05:00,17,100.53,100.54,100.44,100.44,85
20140401|2014-02-17 05:30,17,100.42,100.47,100.37,100.44,103
20140401|2014-02-17 06:00,17,100.38,100.5,100.38,100.45,11
20140401|2014-02-17 06:30,17,100.46,100.56,100.46,100.52,28
20140401|2014-02-17 07:00,17,100.5,100.64,100.5,100.57,42
20140401|2014-02-17 07:30,17,100.54,100.58,100.54,100.56,7
20140401|2014-02-17 08:00,17,100.54,100.65,100.5,100.61,39
20140401|2014-02-17 08:30,17,100.63,100.64,100.56,100.57,99
20140401|2014-02-17 09:00,17,100.56,100.58,100.52,100.58,100
20140401|2014-02-17 09:30,17,100.58,100.68,100.58,100.64,76
20140401|2014-02-17 10:00,17,100.58,100.61,100.38,100.38,168
20140401|2014-02-17 10:30,17,100.43,100.55,100.4,100.49,100
20140401|2014-02-17 11:00,17,100.56,100.59,100.47,100.55,95
20140401|2014-02-17 11:30,17,100.52,100.61,100.52,100.61,46
20140401|2014-02-17 12:00,17,100.58,100.58,100.58,100.58,1
20140401|2014-02-17 12:30,17,100.66,100.66,100.66,100.66,1
20140401|2014-02-17 19:00,18,100.51,100.51,100.45,100.45,109
20140401|2014-02-17 19:30,18,100.48,100.48,100.44,100.45,16
20140401|2014-02-17 20:30,18,100.47,100.49,100.4,100.43,58
20140401|2014-02-17 21:00,18,100.43,100.44,100.4,100.4,24
20140401|2014-02-17 21:30,18,100.48,100.48,100.48,100.48,3
20140401|2014-02-17 22:00,18,100.42,100.42,100.42,100.42,1
20140401|2014-02-17 22:30,18,100.44,100.44,100.44,100.44,1
20140401|2014-02-17 23:00,18,100.46,100.46,100.43,100.43,3
20140401|2014-02-17 23:30,18,100.44,100.44,100.4,100.4,31
20140401|2014-02-18 00:00,18,100.36,100.37,100.34,100.35,50
20140401|2014-02-18 01:00,18,100.34,100.37,100.33,100.33,164
20140401|2014-02-18 01:30,18,100.32,100.4,100.32,100.4,7
20140401|2014-02-18 02:00,18,100.4,100.47,100.37,100.37,104
20140401|2014-02-18 02:30,18,100.38,100.38,100.3,100.33,30
20140401|2014-02-18 03:00,18,100.33,100.4,100.32,100.37,18
20140401|2014-02-18 03:30,18,100.38,100.38,100.35,100.35,62
20140401|2014-02-18 04:00,18,100.38,100.6,100.37,100.6,49
20140401|2014-02-18 04:30,18,100.59,100.63,100.58,100.6,51
20140401|2014-02-18 05:00,18,100.6,100.89,100.58,100.87,404
20140401|2014-02-18 05:30,18,100.87,100.89,100.82,100.86,53
20140401|2014-02-18 06:00,18,100.86,100.89,100.85,100.87,78
20140401|2014-02-18 06:30,18,100.86,100.89,100.74,100.79,38
20140401|2014-02-18 07:00,18,100.8,100.96,100.78,100.94,164
20140401|2014-02-18 07:30,18,100.95,101.22,100.95,101.01,589
20140401|2014-02-18 08:00,18,101.05,101.35,100.95,101.18,944
20140401|2014-02-18 08:30,18,101.21,101.28,101.07,101.19,232
20140401|2014-02-18 09:00,18,101.15,101.19,100.94,101.09,263
20140401|2014-02-18 09:30,18,101.11,101.24,101.02,101.17,260
20140401|2014-02-18 10:00,18,101.17,101.22,101.1,101.22,122
20140401|2014-02-18 10:30,18,101.27,101.43,101.21,101.35,569
20140401|2014-02-18 11:00,18,101.41,101.6,101.4,101.58,577
20140401|2014-02-18 11:30,18,101.6,101.69,101.5,101.57,317
20140401|2014-02-18 12:00,18,101.58,101.78,101.52,101.62,526
20140401|2014-02-18 12:30,18,101.6,101.61,101.47,101.56,239
20140401|2014-02-18 13:00,18,101.57,102.19,101.56,102.17,1489
20140401|2014-02-18 13:30,18,102.16,102.47,102.11,102.25,1052
20140401|2014-02-18 14:00,18,102.27,102.28,102.17,102.2,93
20140401|2014-02-18 14:30,18,102.19,102.31,102.19,102.25,106
20140401|2014-02-18 15:00,18,102.21,102.27,102.21,102.27,30
20140401|2014-02-18 15:30,18,102.28,102.66,102.28,102.59,86
20140401|2014-02-18 16:00,18,102.64,102.65,102.57,102.57,3
20140401|2014-02-18 16:30,18,102.55,102.55,102.55,102.55,1
20140401|2014-02-18 19:00,19,102.4,102.41,102.32,102.39,26
20140401|2014-02-18 19:30,19,102.3,102.3,102.23,102.23,27
20140401|2014-02-18 20:00,19,102.21,102.22,102.15,102.15,21
20140401|2014-02-18 20:30,19,102.15,102.16,102.1,102.12,14
20140401|2014-02-18 21:00,19,102.16,102.16,102.11,102.11,7
20140401|2014-02-18 21:30,19,102.15,102.15,102.15,102.15,1
20140401|2014-02-18 22:00,19,102.13,102.13,102.11,102.12,13
20140401|2014-02-18 22:30,19,102.11,102.19,102.1,102.19,12
20140401|2014-02-18 23:00,19,102.21,102.22,102.21,102.22,23
20140401|2014-02-18 23:30,19,102.26,102.31,102.26,102.3,48
20140401|2014-02-19 00:00,19,102.25,102.31,102.25,102.31,26
20140401|2014-02-19 00:30,19,102.35,102.42,102.29,102.3,42
20140401|2014-02-19 01:00,19,102.28,102.28,102.17,102.22,53
20140401|2014-02-19 01:30,19,102.19,102.2,102.15,102.15,90
20140401|2014-02-19 02:00,19,102.15,102.22,102.05,102.08,337
20140401|2014-02-19 02:30,19,102.08,102.11,101.97,102.07,226
20140401|2014-02-19 03:00,19,102.06,102.14,102.01,102.05,96
20140401|2014-02-19 03:30,19,102.11,102.11,102.01,102.03,41
20140401|2014-02-19 04:00,19,102.07,102.2,102.06,102.1,115
20140401|2014-02-19 04:30,19,102.1,102.26,102.08,102.24,138
20140401|2014-02-19 05:00,19,102.26,102.35,102.23,102.33,253
20140401|2014-02-19 05:30,19,102.32,102.43,102.31,102.36,232
20140401|2014-02-19 06:00,19,102.38,102.6,102.38,102.6,460
20140401|2014-02-19 06:30,19,102.59,102.68,102.51,102.59,274
20140401|2014-02-19 07:00,19,102.57,102.58,102.42,102.51,300
20140401|2014-02-19 07:30,19,102.46,102.86,102.46,102.59,873
20140401|2014-02-19 08:00,19,102.59,102.59,102.21,102.32,1174
20140401|2014-02-19 08:30,19,102.32,102.42,102.1,102.19,1174
20140401|2014-02-19 09:00,19,102.21,102.57,102.2,102.48,1544
20140401|2014-02-19 09:30,19,102.48,102.55,102.41,102.47,966
20140401|2014-02-19 10:00,19,102.48,102.73,102.46,102.53,1360
20140401|2014-02-19 10:30,19,102.51,102.55,102.3,102.45,403
20140401|2014-02-19 11:00,19,102.4,102.5,102.35,102.44,264
20140401|2014-02-19 11:30,19,102.42,102.53,102.36,102.42,283
20140401|2014-02-19 12:00,19,102.4,102.61,102.39,102.61,140
20140401|2014-02-19 12:30,19,102.62,102.77,102.58,102.66,589
20140401|2014-02-19 13:00,19,102.66,103.05,102.61,102.92,1513
20140401|2014-02-19 13:30,19,102.93,103.29,102.92,103.25,445
20140401|2014-02-19 14:00,19,103.19,103.2,103.07,103.07,161
20140401|2014-02-19 14:30,19,103.09,103.18,102.93,102.93,72
20140401|2014-02-19 15:00,19,102.93,102.99,102.92,102.92,123
20140401|2014-02-19 15:30,19,102.89,102.94,102.87,102.91,37
20140401|2014-02-19 16:00,19,102.91,102.95,102.89,102.95,5
20140401|2014-02-19 19:00,20,102.79,102.8,102.79,102.8,6
20140401|2014-02-19 19:30,20,102.79,102.79,102.69,102.76,17
20140401|2014-02-19 20:00,20,102.67,102.68,102.59,102.59,3
20140401|2014-02-19 20:30,20,102.61,102.61,102.54,102.54,13
20140401|2014-02-19 21:00,20,102.59,102.59,102.55,102.55,5
20140401|2014-02-19 21:30,20,102.58,102.58,102.48,102.54,51
20140401|2014-02-19 22:00,20,102.54,102.54,102.47,102.51,8
20140401|2014-02-19 22:30,20,102.56,102.56,102.56,102.56,6
20140401|2014-02-19 23:00,20,102.56,102.56,102.53,102.53,3
20140401|2014-02-19 23:30,20,102.5,102.5,102.49,102.49,2
20140401|2014-02-20 00:00,20,102.59,102.61,102.59,102.61,5
20140401|2014-02-20 00:30,20,102.65,102.7,102.55,102.55,77
20140401|2014-02-20 01:00,20,102.5,102.6,102.5,102.58,60
20140401|2014-02-20 01:30,20,102.65,102.78,102.62,102.75,34
20140401|2014-02-20 02:00,20,102.71,102.75,102.59,102.67,103
20140401|2014-02-20 02:30,20,102.64,102.68,102.54,102.56,116
20140401|2014-02-20 03:00,20,102.54,102.7,102.54,102.68,75
20140401|2014-02-20 03:30,20,102.69,102.73,102.65,102.73,34
20140401|2014-02-20 04:00,20,102.75,102.77,102.66,102.68,62
20140401|2014-02-20 04:30,20,102.69,102.69,102.61,102.62,39
20140401|2014-02-20 05:00,20,102.65,102.71,102.64,102.69,58
20140401|2014-02-20 05:30,20,102.69,102.69,102.66,102.66,5
20140401|2014-02-20 06:00,20,102.65,102.7,102.39,102.39,182
20140401|2014-02-20 06:30,20,102.38,102.51,102.38,102.5,108
20140401|2014-02-20 07:00,20,102.47,102.47,102.3,102.4,227
20140401|2014-02-20 07:30,20,102.42,102.74,102.41,102.68,271
20140401|2014-02-20 08:00,20,102.71,102.93,102.62,102.82,667
20140401|2014-02-20 08:30,20,102.81,102.84,102.67,102.8,325
20140401|2014-02-20 09:00,20,102.78,102.86,102.55,102.76,592
20140401|2014-02-20 09:30,20,102.75,102.85,102.55,102.73,410
20140401|2014-02-20 10:00,20,102.72,103.03,102.4,102.96,1713
20140401|2014-02-20 10:30,20,102.96,102.97,102.78,102.8,310
20140401|2014-02-20 11:00,20,102.83,102.83,102.65,102.8,312
20140401|2014-02-20 11:30,20,102.81,102.96,102.81,102.86,302
20140401|2014-02-20 12:00,20,102.87,102.89,102.57,102.57,264
20140401|2014-02-20 12:30,20,102.55,102.63,102.46,102.53,401
20140401|2014-02-20 13:00,20,102.52,102.81,102.45,102.76,568
20140401|2014-02-20 13:30,20,102.75,102.77,102.68,102.71,142
20140401|2014-02-20 14:00,20,102.7,102.85,102.7,102.85,61
20140401|2014-02-20 14:30,20,102.82,102.88,102.78,102.85,355
20140401|2014-02-20 15:00,20,102.85,102.87,102.81,102.87,52
20140401|2014-02-20 15:30,20,102.9,102.92,102.9,102.92,15
20140401|2014-02-20 19:00,21,102.7,102.74,102.7,102.74,54
20140401|2014-02-20 19:30,21,102.74,102.74,102.72,102.72,4
20140401|2014-02-20 20:30,21,102.74,102.75,102.74,102.75,8
20140401|2014-02-20 21:00,21,102.75,102.75,102.75,102.75,1
20140401|2014-02-20 21:30,21,102.74,102.75,102.74,102.74,11
20140401|2014-02-20 22:00,21,102.79,102.8,102.77,102.8,25
20140401|2014-02-20 22:30,21,102.78,102.78,102.73,102.73,4
20140401|2014-02-20 23:30,21,102.73,102.73,102.73,102.73,1
20140401|2014-02-21 00:00,21,102.71,102.73,102.69,102.73,3
20140401|2014-02-21 00:30,21,102.71,102.74,102.71,102.74,25
20140401|2014-02-21 01:00,21,102.68,102.7,102.62,102.62,49
20140401|2014-02-21 01:30,21,102.59,102.68,102.59,102.68,18
20140401|2014-02-21 02:00,21,102.64,102.65,102.59,102.59,8
20140401|2014-02-21 02:30,21,102.59,102.6,102.54,102.6,50
20140401|2014-02-21 03:00,21,102.56,102.59,102.52,102.55,82
20140401|2014-02-21 03:30,21,102.62,102.66,102.54,102.57,46
20140401|2014-02-21 04:00,21,102.57,102.62,102.53,102.54,84
20140401|2014-02-21 04:30,21,102.55,102.55,102.36,102.38,59
20140401|2014-02-21 05:00,21,102.34,102.45,102.34,102.44,110
20140401|2014-02-21 05:30,21,102.42,102.46,102.41,102.41,71
20140401|2014-02-21 06:00,21,102.44,102.52,102.43,102.49,65
20140401|2014-02-21 06:30,21,102.49,102.5,102.45,102.45,16
20140401|2014-02-21 07:00,21,102.5,102.55,102.48,102.53,44
20140401|2014-02-21 07:30,21,102.54,102.55,102.32,102.43,629
20140401|2014-02-21 08:00,21,102.44,102.64,102.43,102.48,886
20140401|2014-02-21 08:30,21,102.48,102.73,102.39,102.49,1161
20140401|2014-02-21 09:00,21,102.5,102.65,102.41,102.43,429
20140401|2014-02-21 09:30,21,102.44,102.45,102.07,102.24,1913
20140401|2014-02-21 10:00,21,102.27,102.28,102.09,102.2,829
20140401|2014-02-21 10:30,21,102.19,102.27,101.72,101.73,1806
20140401|2014-02-21 11:00,21,101.7,102.09,101.7,102.04,1004
20140401|2014-02-21 11:30,21,102.05,102.38,102.03,102.31,693
20140401|2014-02-21 12:00,21,102.31,102.44,102.26,102.44,329
20140401|2014-02-21 12:30,21,102.43,102.43,101.92,102,483
20140401|2014-02-21 13:00,21,101.99,102.24,101.87,102.17,1075
20140401|2014-02-21 13:30,21,102.18,102.2,102.08,102.1,195
20140401|2014-02-21 14:00,21,102.13,102.17,102.11,102.16,109
20140401|2014-02-21 14:30,21,102.16,102.25,102.16,102.25,162
20140401|2014-02-21 15:00,21,102.25,102.28,102.21,102.28,37
20140401|2014-02-21 15:30,21,102.26,102.38,102.24,102.38,39
20140401|2014-02-23 17:30,24,102.5,102.51,102.5,102.51,4
20140401|2014-02-23 18:00,24,102.52,102.66,102.52,102.66,21
20140401|2014-02-23 18:30,24,102.64,102.64,102.6,102.6,3
20140401|2014-02-23 19:00,24,102.55,102.56,102.54,102.56,3
20140401|2014-02-23 19:30,24,102.56,102.56,102.5,102.5,4
20140401|2014-02-23 20:00,24,102.45,102.5,102.45,102.5,10
20140401|2014-02-23 20:30,24,102.47,102.49,102.45,102.45,23
20140401|2014-02-23 21:00,24,102.45,102.45,102.45,102.45,1
20140401|2014-02-23 21:30,24,102.41,102.44,102.41,102.44,2
20140401|2014-02-23 22:00,24,102.43,102.45,102.43,102.45,2
20140401|2014-02-23 22:30,24,102.46,102.46,102.46,102.46,1
20140401|2014-02-23 23:00,24,102.48,102.5,102.48,102.5,32
20140401|2014-02-23 23:30,24,102.49,102.49,102.49,102.49,2
20140401|2014-02-24 00:30,24,102.5,102.5,102.5,102.5,1
20140401|2014-02-24 01:00,24,102.47,102.47,102.39,102.4,19
20140401|2014-02-24 01:30,24,102.38,102.38,102.32,102.37,34
20140401|2014-02-24 02:00,24,102.4,102.5,102.39,102.42,56
20140401|2014-02-24 02:30,24,102.46,102.46,102.4,102.4,28
20140401|2014-02-24 03:00,24,102.45,102.45,102.37,102.43,66
20140401|2014-02-24 03:30,24,102.43,102.43,102.36,102.36,62
20140401|2014-02-24 04:00,24,102.35,102.35,102.13,102.16,149
20140401|2014-02-24 04:30,24,102.17,102.2,101.99,102,105
20140401|2014-02-24 05:00,24,101.98,102.11,101.97,102.06,31
20140401|2014-02-24 05:30,24,102.05,102.12,102.04,102.12,98
20140401|2014-02-24 06:00,24,102.14,102.27,102.14,102.24,52
20140401|2014-02-24 06:30,24,102.28,102.31,102.13,102.13,42
20140401|2014-02-24 07:00,24,102.13,102.37,102.1,102.35,80
20140401|2014-02-24 07:30,24,102.36,102.88,102.36,102.78,650
20140401|2014-02-24 08:00,24,102.79,102.8,102.21,102.32,1173
20140401|2014-02-24 08:30,24,102.3,102.45,102.16,102.4,1242
20140401|2014-02-24 09:00,24,102.41,102.58,102.24,102.53,604
20140401|2014-02-24 09:30,24,102.52,102.71,102.39,102.64,657
20140401|2014-02-24 10:00,24,102.66,103.24,102.66,103.16,1634
20140401|2014-02-24 10:30,24,103.17,103.44,103.08,103.15,1109
20140401|2014-02-24 11:00,24,103.14,103.31,103.06,103.28,188
20140401|2014-02-24 11:30,24,103.27,103.27,103.1,103.1,308
20140401|2014-02-24 12:00,24,103.12,103.16,102.97,103.05,571
20140401|2014-02-24 12:30,24,103.03,103.05,102.89,102.95,534
20140401|2014-02-24 13:00,24,102.96,102.99,102.8,102.82,1808
20140401|2014-02-24 13:30,24,102.81,102.81,102.71,102.77,360
20140401|2014-02-24 14:00,24,102.78,102.78,102.7,102.73,197
20140401|2014-02-24 14:30,24,102.73,102.73,102.58,102.58,226
20140401|2014-02-24 15:00,24,102.58,102.78,102.57,102.76,28
20140401|2014-02-24 15:30,24,102.82,102.86,102.76,102.83,25
20140401|2014-02-24 19:00,25,102.65,102.65,102.6,102.62,60
20140401|2014-02-24 19:30,25,102.61,102.61,102.54,102.54,7
20140401|2014-02-24 20:00,25,102.51,102.53,102.5,102.5,22
20140401|2014-02-24 20:30,25,102.41,102.44,102.41,102.44,6
20140401|2014-02-24 21:00,25,102.46,102.46,102.46,102.46,8
20140401|2014-02-24 22:00,25,102.47,102.49,102.4,102.4,44
20140401|2014-02-24 23:00,25,102.48,102.48,102.48,102.48,10
20140401|2014-02-24 23:30,25,102.46,102.46,102.42,102.43,17
20140401|2014-02-25 00:00,25,102.43,102.45,102.38,102.44,19
20140401|2014-02-25 00:30,25,102.41,102.49,102.35,102.42,66
20140401|2014-02-25 01:00,25,102.39,102.39,102.24,102.29,126
20140401|2014-02-25 01:30,25,102.29,102.3,102.17,102.19,217
20140401|2014-02-25 02:00,25,102.19,102.19,102.09,102.11,180
20140401|2014-02-25 02:30,25,102.11,102.17,102.03,102.15,77
20140401|2014-02-25 03:00,25,102.18,102.26,102.16,102.26,167
20140401|2014-02-25 03:30,25,102.29,102.29,102.21,102.25,80
20140401|2014-02-25 04:00,25,102.25,102.25,102.02,102.06,194
20140401|2014-02-25 04:30,25,102.07,102.2,102.07,102.19,95
20140401|2014-02-25 05:00,25,102.14,102.14,101.87,101.9,501
20140401|2014-02-25 05:30,25,101.93,101.95,101.8,101.89,199
20140401|2014-02-25 06:00,25,101.89,101.95,101.82,101.88,25
20140401|2014-02-25 06:30,25,101.92,101.92,101.34,101.39,1142
20140401|2014-02-25 07:00,25,101.4,101.59,101.39,101.56,389
20140401|2014-02-25 07:30,25,101.56,101.69,101.56,101.64,369
20140401|2014-02-25 08:00,25,101.64,101.82,101.49,101.68,1203
20140401|2014-02-25 08:30,25,101.68,101.8,101.04,101.12,1770
20140401|2014-02-25 09:00,25,101.13,101.36,101.11,101.2,998
20140401|2014-02-25 09:30,25,101.2,101.63,101.2,101.6,977
20140401|2014-02-25 10:00,25,101.64,101.64,101.44,101.6,588
20140401|2014-02-25 10:30,25,101.57,101.78,101.45,101.47,825
20140401|2014-02-25 11:00,25,101.49,101.53,101.28,101.53,578
20140401|2014-02-25 11:30,25,101.53,101.7,101.53,101.62,277
20140401|2014-02-25 12:00,25,101.62,101.82,101.59,101.75,307
20140401|2014-02-25 12:30,25,101.72,101.76,101.61,101.69,307
20140401|2014-02-25 13:00,25,101.71,101.96,101.71,101.85,1265
20140401|2014-02-25 13:30,25,101.87,102.1,101.84,102.07,588
20140401|2014-02-25 14:00,25,102.1,102.11,101.99,101.99,413
20140401|2014-02-25 14:30,25,102.01,102.05,101.97,101.99,40
20140401|2014-02-25 15:00,25,101.99,102.05,101.99,102.01,18
20140401|2014-02-25 15:30,25,101.99,102.06,101.94,102.06,25
20140401|2014-02-25 16:00,25,102.06,102.06,101.99,101.99,36
20140401|2014-02-25 16:30,25,101.96,102.03,101.95,101.99,6
20140401|2014-02-25 19:00,26,101.99,102,101.99,102,8
20140401|2014-02-25 19:30,26,101.88,101.88,101.88,101.88,1
20140401|2014-02-25 20:00,26,101.89,101.9,101.85,101.87,33
20140401|2014-02-25 20:30,26,101.83,101.84,101.77,101.79,20
20140401|2014-02-25 21:00,26,101.82,101.82,101.79,101.79,32
20140401|2014-02-25 21:30,26,101.86,101.86,101.78,101.78,7
20140401|2014-02-25 22:00,26,101.79,101.79,101.75,101.79,6
20140401|2014-02-25 22:30,26,101.77,101.77,101.65,101.66,65
20140401|2014-02-25 23:00,26,101.62,101.71,101.59,101.65,20
20140401|2014-02-25 23:30,26,101.67,101.67,101.61,101.61,18
20140401|2014-02-26 00:00,26,101.63,101.65,101.59,101.65,17
20140401|2014-02-26 00:30,26,101.67,101.73,101.64,101.64,19
20140401|2014-02-26 01:00,26,101.65,101.71,101.64,101.71,54
20140401|2014-02-26 01:30,26,101.79,101.81,101.76,101.79,39
20140401|2014-02-26 02:00,26,101.78,102.01,101.78,101.94,217
20140401|2014-02-26 02:30,26,101.95,102.12,101.9,102.02,239
20140401|2014-02-26 03:00,26,102.09,102.27,102.09,102.23,371
20140401|2014-02-26 03:30,26,102.21,102.25,102.17,102.22,123
20140401|2014-02-26 04:00,26,102.24,102.24,102.1,102.1,120
20140401|2014-02-26 04:30,26,102.05,102.1,102.05,102.09,12
20140401|2014-02-26 05:00,26,102.11,102.24,102.11,102.24,68
20140401|2014-02-26 05:30,26,102.2,102.2,102.17,102.18,114
20140401|2014-02-26 06:00,26,102.2,102.35,102.17,102.3,379
20140401|2014-02-26 06:30,26,102.3,102.6,102.28,102.5,985
20140401|2014-02-26 07:00,26,102.49,102.49,102.28,102.4,395
20140401|2014-02-26 07:30,26,102.41,102.51,102.29,102.33,348
20140401|2014-02-26 08:00,26,102.33,102.46,102.15,102.37,520
20140401|2014-02-26 08:30,26,102.39,102.42,102.17,102.24,1001
20140401|2014-02-26 09:00,26,102.23,102.44,102.12,102.38,1034
20140401|2014-02-26 09:30,26,102.38,102.87,102.35,102.47,2469
20140401|2014-02-26 10:00,26,102.48,102.88,102.44,102.64,1161
20140401|2014-02-26 10:30,26,102.64,102.87,102.64,102.76,353
20140401|2014-02-26 11:00,26,102.79,102.79,102.62,102.62,525
20140401|2014-02-26 11:30,26,102.64,102.74,102.63,102.65,223
20140401|2014-02-26 12:00,26,102.67,102.72,102.62,102.67,225
20140401|2014-02-26 12:30,26,102.7,102.89,102.64,102.72,578
20140401|2014-02-26 13:00,26,102.7,102.82,102.49,102.62,1855
20140401|2014-02-26 13:30,26,102.64,102.64,102.55,102.6,286
20140401|2014-02-26 14:00,26,102.59,102.68,102.53,102.54,367
20140401|2014-02-26 14:30,26,102.56,102.56,102.44,102.48,135
20140401|2014-02-26 15:00,26,102.47,102.53,102.47,102.5,8
20140401|2014-02-26 15:30,26,102.56,102.56,102.56,102.56,1
20140401|2014-02-26 19:00,27,102.42,102.42,102.33,102.33,58
20140401|2014-02-26 19:30,27,102.35,102.38,102.33,102.33,31
20140401|2014-02-26 20:30,27,102.37,102.39,102.35,102.35,11
20140401|2014-02-26 21:30,27,102.3,102.31,102.26,102.31,56
20140401|2014-02-26 22:30,27,102.32,102.32,102.31,102.31,2
20140401|2014-02-26 23:00,27,102.34,102.34,102.34,102.34,1
20140401|2014-02-26 23:30,27,102.33,102.33,102.33,102.33,1
20140401|2014-02-27 00:00,27,102.29,102.29,102.29,102.29,1
20140401|2014-02-27 00:30,27,102.3,102.3,102.3,102.3,4
20140401|2014-02-27 01:00,27,102.33,102.33,102.24,102.27,18
20140401|2014-02-27 01:30,27,102.26,102.3,102.21,102.27,59
20140401|2014-02-27 02:00,27,102.23,102.41,102.2,102.4,144
20140401|2014-02-27 02:30,27,102.45,102.6,102.45,102.52,207
20140401|2014-02-27 03:00,27,102.51,102.6,102.27,102.28,562
20140401|2014-02-27 03:30,27,102.34,102.46,102.34,102.42,144
20140401|2014-02-27 04:00,27,102.41,102.49,102.3,102.49,86
20140401|2014-02-27 04:30,27,102.49,102.56,102.44,102.54,74
20140401|2014-02-27 05:00,27,102.51,102.52,102.37,102.42,44
20140401|2014-02-27 05:30,27,102.37,102.48,102.3,102.38,341
20140401|2014-02-27 06:00,27,102.38,102.44,102.37,102.43,123
20140401|2014-02-27 06:30,27,102.42,102.52,102.39,102.49,41
20140401|2014-02-27 07:00,27,102.47,102.59,102.46,102.47,139
20140401|2014-02-27 07:30,27,102.5,103.08,102.42,102.97,1260
20140401|2014-02-27 08:00,27,102.94,102.94,101.95,102.1,2527
20140401|2014-02-27 08:30,27,102.11,102.26,101.75,102.08,2013
20140401|2014-02-27 09:00,27,102.09,102.3,102.03,102.22,723
20140401|2014-02-27 09:30,27,102.23,102.43,102.23,102.4,449
20140401|2014-02-27 10:00,27,102.41,102.57,102.17,102.18,1361
20140401|2014-02-27 10:30,27,102.18,102.23,101.88,102.05,664
20140401|2014-02-27 11:00,27,102.04,102.15,102.02,102.12,252
20140401|2014-02-27 11:30,27,102.1,102.13,101.99,102.13,211
20140401|2014-02-27 12:00,27,102.1,102.19,102.04,102.12,198
20140401|2014-02-27 12:30,27,102.11,102.12,101.9,101.99,143
20140401|2014-02-27 13:00,27,102,102.45,102,102.36,1107
20140401|2014-02-27 13:30,27,102.41,102.48,102.28,102.28,156
20140401|2014-02-27 14:00,27,102.3,102.33,102.28,102.29,119
20140401|2014-02-27 14:30,27,102.25,102.27,102.22,102.26,38
20140401|2014-02-27 15:00,27,102.31,102.31,102.25,102.25,10
20140401|2014-02-27 15:30,27,102.21,102.21,102.08,102.08,31
20140401|2014-02-27 16:30,27,102.05,102.1,102.05,102.1,16
20140401|2014-02-27 19:00,28,102.05,102.16,101.98,102.16,25
20140401|2014-02-27 20:30,28,102.03,102.06,102.03,102.03,11
20140401|2014-02-27 21:00,28,102.03,102.05,102.03,102.04,7
20140401|2014-02-27 21:30,28,102.05,102.05,102.01,102.04,55
20140401|2014-02-27 22:00,28,102.01,102.01,102.01,102.01,1
20140401|2014-02-27 22:30,28,101.99,101.99,101.99,101.99,1
20140401|2014-02-27 23:00,28,101.97,101.97,101.97,101.97,1
20140401|2014-02-27 23:30,28,101.97,101.97,101.97,101.97,1
20140401|2014-02-28 00:00,28,101.99,102.02,101.99,102.02,4
20140401|2014-02-28 01:00,28,101.91,101.95,101.9,101.95,40
20140401|2014-02-28 01:30,28,101.96,102.14,101.96,102.11,185
20140401|2014-02-28 02:00,28,102.08,102.08,102.03,102.06,17
20140401|2014-02-28 02:30,28,102.05,102.05,101.96,102,41
20140401|2014-02-28 03:00,28,101.99,102.01,101.96,101.96,19
20140401|2014-02-28 03:30,28,102,102.03,101.95,102.03,162
20140401|2014-02-28 04:00,28,102.02,102.07,101.98,102.05,13
20140401|2014-02-28 04:30,28,102.14,102.38,102.14,102.35,223
20140401|2014-02-28 05:00,28,102.34,102.34,102.24,102.32,39
20140401|2014-02-28 05:30,28,102.31,102.35,102.3,102.3,25
20140401|2014-02-28 06:00,28,102.3,102.3,102.25,102.25,13
20140401|2014-02-28 06:30,28,102.24,102.37,102.23,102.36,43
20140401|2014-02-28 07:00,28,102.34,102.34,102.16,102.25,96
20140401|2014-02-28 07:30,28,102.24,102.24,102,102.17,299
20140401|2014-02-28 08:00,28,102.16,102.22,101.81,102.05,620
20140401|2014-02-28 08:30,28,102.05,102.32,102.05,102.2,679
20140401|2014-02-28 09:00,28,102.22,102.28,101.89,102.08,506
20140401|2014-02-28 09:30,28,102.07,102.83,102.06,102.62,1365
20140401|2014-02-28 10:00,28,102.64,102.69,102.45,102.57,657
20140401|2014-02-28 10:30,28,102.57,102.66,102.49,102.53,442
20140401|2014-02-28 11:00,28,102.5,102.63,102.45,102.55,334
20140401|2014-02-28 11:30,28,102.55,102.78,102.55,102.73,270
20140401|2014-02-28 12:00,28,102.77,102.91,102.63,102.86,701
20140401|2014-02-28 12:30,28,102.86,102.86,102.7,102.74,444
20140401|2014-02-28 13:00,28,102.73,102.96,102.56,102.58,1865
20140401|2014-02-28 13:30,28,102.58,102.64,102.51,102.53,495
20140401|2014-02-28 14:00,28,102.51,102.56,102.33,102.41,400
20140401|2014-02-28 14:30,28,102.39,102.54,102.39,102.48,137
20140401|2014-02-28 15:00,28,102.47,102.53,102.44,102.53,66
20140401|2014-02-28 15:30,28,102.53,102.66,102.53,102.66,44
20140401|2014-02-28 16:00,28,102.68,102.73,102.68,102.71,6
20140401|2014-03-02 17:00,3,102.71,103.84,102.71,103.7,108
20140401|2014-03-02 17:30,3,103.84,104.54,103.84,104.48,130
20140401|2014-03-02 18:00,3,104.41,104.62,104.41,104.56,90
20140401|2014-03-02 18:30,3,104.37,104.37,104.31,104.34,3
20140401|2014-03-02 19:00,3,104.19,104.22,104.13,104.16,73
20140401|2014-03-02 19:30,3,104.17,104.17,103.8,103.82,98
20140401|2014-03-02 20:00,3,103.8,103.8,103.75,103.77,36
20140401|2014-03-02 20:30,3,103.79,103.82,103.78,103.79,40
20140401|2014-03-02 21:00,3,103.75,103.8,103.75,103.8,3
20140401|2014-03-02 21:30,3,103.79,103.79,103.79,103.79,2
20140401|2014-03-02 22:30,3,103.86,103.86,103.8,103.8,6
20140401|2014-03-02 23:00,3,103.67,103.78,103.67,103.75,13
20140401|2014-03-02 23:30,3,103.74,103.78,103.74,103.78,8
20140401|2014-03-03 00:00,3,103.81,103.82,103.8,103.8,5
20140401|2014-03-03 00:30,3,103.8,103.81,103.8,103.8,44
20140401|2014-03-03 01:00,3,103.79,104.24,103.78,104.18,279
20140401|2014-03-03 01:30,3,104.15,104.38,104.13,104.31,326
20140401|2014-03-03 02:00,3,104.29,104.32,104.14,104.19,129
20140401|2014-03-03 02:30,3,104.16,104.16,103.88,103.91,285
20140401|2014-03-03 03:00,3,103.91,103.91,103.8,103.8,132
20140401|2014-03-03 03:30,3,103.82,103.9,103.76,103.89,148
20140401|2014-03-03 04:00,3,103.91,104.11,103.91,104.09,181
20140401|2014-03-03 04:30,3,104.07,104.2,103.99,104.17,131
20140401|2014-03-03 05:00,3,104.18,104.35,104.18,104.31,226
20140401|2014-03-03 05:30,3,104.31,104.63,104.26,104.52,985
20140401|2014-03-03 06:00,3,104.52,104.78,104.51,104.64,694
20140401|2014-03-03 06:30,3,104.64,104.85,104.48,104.85,421
20140401|2014-03-03 07:00,3,104.82,104.97,104.54,104.59,549
20140401|2014-03-03 07:30,3,104.6,104.81,104.3,104.49,574
20140401|2014-03-03 08:00,3,104.53,104.76,103.9,104.26,1524
20140401|2014-03-03 08:30,3,104.25,104.69,104.2,104.55,1023
20140401|2014-03-03 09:00,3,104.62,104.79,104.44,104.73,1155
20140401|2014-03-03 09:30,3,104.74,105.22,104.64,105.11,2108
20140401|2014-03-03 10:00,3,105.1,105.12,104.61,104.64,1478
20140401|2014-03-03 10:30,3,104.63,104.84,104.57,104.71,1237
20140401|2014-03-03 11:00,3,104.7,104.74,104.17,104.35,1157
20140401|2014-03-03 11:30,3,104.35,104.43,104.24,104.39,397
20140401|2014-03-03 12:00,3,104.39,104.45,104.11,104.16,681
20140401|2014-03-03 12:30,3,104.18,104.43,104.14,104.43,485
20140401|2014-03-03 13:00,3,104.42,105.01,104.4,105.01,2227
20140401|2014-03-03 13:30,3,105.01,105.05,104.67,104.75,853
20140401|2014-03-03 14:00,3,104.71,104.81,104.64,104.66,419
20140401|2014-03-03 14:30,3,104.66,104.78,104.6,104.64,204
20140401|2014-03-03 15:00,3,104.66,104.78,104.52,104.78,233
20140401|2014-03-03 15:30,3,104.75,104.87,104.74,104.84,182
20140401|2014-03-03 16:00,3,104.79,104.89,104.79,104.89,5
20140401|2014-03-03 16:30,3,104.9,104.94,104.9,104.93,31
20140401|2014-03-03 19:00,4,104.8,104.81,104.76,104.78,24
20140401|2014-03-03 19:30,4,104.85,104.95,104.85,104.94,48
20140401|2014-03-03 20:00,4,104.93,104.95,104.86,104.86,57
20140401|2014-03-03 20:30,4,104.81,104.89,104.8,104.82,63
20140401|2014-03-03 21:00,4,104.8,104.8,104.76,104.76,5
20140401|2014-03-03 21:30,4,104.71,104.71,104.67,104.67,7
20140401|2014-03-03 22:00,4,104.71,104.74,104.71,104.74,5
20140401|2014-03-03 22:30,4,104.72,104.74,104.72,104.74,2
20140401|2014-03-03 23:00,4,104.71,104.71,104.7,104.71,4
20140401|2014-03-03 23:30,4,104.68,104.76,104.68,104.74,10
20140401|2014-03-04 00:00,4,104.75,104.75,103.91,103.91,553
20140401|2014-03-04 00:30,4,104.01,104.25,103.97,103.97,93
20140401|2014-03-04 01:00,4,104.02,104.22,103.96,104.22,101
20140401|2014-03-04 01:30,4,104.25,104.25,104.09,104.19,72
20140401|2014-03-04 02:00,4,104.16,104.16,103.6,103.8,652
20140401|2014-03-04 02:30,4,103.8,103.98,103.76,103.87,277
20140401|2014-03-04 03:00,4,103.85,103.86,103.65,103.74,219
20140401|2014-03-04 03:30,4,103.72,103.85,103.69,103.81,224
20140401|2014-03-04 04:00,4,103.85,103.89,103.78,103.85,51
20140401|2014-03-04 04:30,4,103.82,103.83,103.51,103.59,379
20140401|2014-03-04 05:00,4,103.55,103.57,103.3,103.43,383
20140401|2014-03-04 05:30,4,103.42,103.56,103.34,103.38,126
20140401|2014-03-04 06:00,4,103.33,103.56,103.31,103.52,170
20140401|2014-03-04 06:30,4,103.54,103.74,103.42,103.73,489
20140401|2014-03-04 07:00,4,103.75,103.79,103.58,103.72,284
20140401|2014-03-04 07:30,4,103.72,103.97,103.6,103.96,423
20140401|2014-03-04 08:00,4,103.95,103.95,103.57,103.65,1055
20140401|2014-03-04 08:30,4,103.66,103.71,103.12,103.31,1244
20140401|2014-03-04 09:00,4,103.31,103.61,103.21,103.56,1084
20140401|2014-03-04 09:30,4,103.55,103.55,103.28,103.4,607
20140401|2014-03-04 10:00,4,103.41,103.54,103.17,103.25,582
20140401|2014-03-04 10:30,4,103.25,103.5,103.25,103.46,379
20140401|2014-03-04 11:00,4,103.48,103.52,103.22,103.27,464
20140401|2014-03-04 11:30,4,103.28,103.32,102.86,103.03,1105
20140401|2014-03-04 12:00,4,103.01,103.14,103.01,103.04,371
20140401|2014-03-04 12:30,4,103.03,103.29,102.98,103.18,571
20140401|2014-03-04 13:00,4,103.22,103.42,103.14,103.34,1130
20140401|2014-03-04 13:30,4,103.33,103.35,103.19,103.28,225
20140401|2014-03-04 14:00,4,103.25,103.25,103.18,103.2,59
20140401|2014-03-04 14:30,4,103.2,103.29,103.19,103.28,61
20140401|2014-03-04 15:00,4,103.27,103.32,103.26,103.32,9
20140401|2014-03-04 15:30,4,103.35,103.43,103.35,103.38,24
20140401|2014-03-04 16:00,4,103.31,103.31,103.31,103.31,1
20140401|2014-03-04 16:30,4,103.3,103.33,103.27,103.3,11
20140401|2014-03-04 19:00,5,103.34,103.42,103.34,103.35,9
20140401|2014-03-04 19:30,5,103.34,103.37,103.34,103.37,5
20140401|2014-03-04 20:00,5,103.38,103.51,103.38,103.51,17
20140401|2014-03-04 20:30,5,103.42,103.45,103.42,103.45,21
20140401|2014-03-04 21:00,5,103.41,103.49,103.41,103.48,130
20140401|2014-03-04 22:30,5,103.41,103.42,103.31,103.36,29
20140401|2014-03-04 23:30,5,103.44,103.44,103.41,103.41,8
20140401|2014-03-05 00:00,5,103.42,103.43,103.39,103.43,4
20140401|2014-03-05 00:30,5,103.44,103.44,103.37,103.37,11
20140401|2014-03-05 01:00,5,103.38,103.38,103.33,103.36,68
20140401|2014-03-05 01:30,5,103.33,103.33,103.25,103.3,25
20140401|2014-03-05 02:00,5,103.33,103.46,103.33,103.4,96
20140401|2014-03-05 02:30,5,103.33,103.36,103.24,103.24,41
20140401|2014-03-05 03:00,5,103.22,103.31,103.18,103.26,175
20140401|2014-03-05 03:30,5,103.27,103.29,103.1,103.13,34
20140401|2014-03-05 04:00,5,103.14,103.18,103.06,103.17,102
20140401|2014-03-05 04:30,5,103.15,103.15,102.82,102.94,275
20140401|2014-03-05 05:00,5,102.88,102.92,102.83,102.86,54
20140401|2014-03-05 05:30,5,102.88,103.03,102.88,103.03,16
20140401|2014-03-05 06:00,5,102.97,102.98,102.84,102.89,66
20140401|2014-03-05 06:30,5,103.07,103.12,102.95,103.05,56
20140401|2014-03-05 07:00,5,102.98,103.02,102.89,102.97,106
20140401|2014-03-05 07:30,5,102.95,103.08,102.82,103.05,312
20140401|2014-03-05 08:00,5,103.07,103.08,102.86,102.99,411
20140401|2014-03-05 08:30,5,102.99,103.21,102.61,102.76,1427
20140401|2014-03-05 09:00,5,102.74,102.89,102.69,102.75,392
20140401|2014-03-05 09:30,5,102.67,102.8,101.91,102.23,3190
20140401|2014-03-05 10:00,5,102.25,102.36,102.08,102.23,767
20140401|2014-03-05 10:30,5,102.24,102.29,102.03,102.09,378
20140401|2014-03-05 11:00,5,102.08,102.09,101.81,101.93,1283
20140401|2014-03-05 11:30,5,101.92,102,101.72,101.99,1163
20140401|2014-03-05 12:00,5,101.97,102.01,101.88,101.94,320
20140401|2014-03-05 12:30,5,101.94,101.95,101.52,101.58,1405
20140401|2014-03-05 13:00,5,101.59,101.6,101.22,101.49,2500
20140401|2014-03-05 13:30,5,101.47,101.47,101.18,101.26,547
20140401|2014-03-05 14:00,5,101.25,101.36,101.05,101.21,388
20140401|2014-03-05 14:30,5,101.2,101.2,100.92,101.02,241
20140401|2014-03-05 15:00,5,101,101.11,100.88,100.91,99
20140401|2014-03-05 15:30,5,100.92,100.98,100.88,100.9,66
20140401|2014-03-05 16:00,5,100.99,101.01,100.98,100.99,38
20140401|2014-03-05 16:30,5,101,101,101,101,3
20140401|2014-03-05 19:00,6,100.99,101.02,100.96,101.02,52
20140401|2014-03-05 19:30,6,101.02,101.02,100.97,100.99,19
20140401|2014-03-05 20:00,6,100.99,101.15,100.99,101.15,12
20140401|2014-03-05 20:30,6,101.1,101.1,101.1,101.1,10
20140401|2014-03-05 21:00,6,101.09,101.15,101.09,101.12,15
20140401|2014-03-05 21:30,6,101.11,101.11,101.11,101.11,1
20140401|2014-03-05 22:30,6,101.14,101.14,101.14,101.14,1
20140401|2014-03-05 23:30,6,101.03,101.03,100.96,100.96,13
20140401|2014-03-06 00:00,6,100.98,100.99,100.95,100.98,21
20140401|2014-03-06 00:30,6,100.98,101.04,100.97,101.03,71
20140401|2014-03-06 01:00,6,101.07,101.07,101.04,101.06,39
20140401|2014-03-06 01:30,6,101.1,101.26,101.09,101.26,61
20140401|2014-03-06 02:00,6,101.23,101.23,101.07,101.15,98
20140401|2014-03-06 02:30,6,101.16,101.34,101.05,101.3,118
20140401|2014-03-06 03:00,6,101.3,101.34,101.25,101.34,90
20140401|2014-03-06 03:30,6,101.33,101.42,101.33,101.41,109
20140401|2014-03-06 04:00,6,101.37,101.38,101.3,101.35,59
20140401|2014-03-06 04:30,6,101.25,101.31,101.25,101.3,53
20140401|2014-03-06 05:00,6,101.37,101.37,101.21,101.24,49
20140401|2014-03-06 05:30,6,101.23,101.23,101.17,101.19,47
20140401|2014-03-06 06:00,6,101.21,101.21,100.81,100.85,602
20140401|2014-03-06 06:30,6,100.87,100.9,100.63,100.74,698
20140401|2014-03-06 07:00,6,100.76,100.85,100.58,100.72,359
20140401|2014-03-06 07:30,6,100.72,101,100.65,101,653
20140401|2014-03-06 08:00,6,101.03,101.15,100.69,100.75,1297
20140401|2014-03-06 08:30,6,100.74,101.59,100.74,101.4,1561
20140401|2014-03-06 09:00,6,101.45,101.48,101.17,101.4,693
20140401|2014-03-06 09:30,6,101.41,101.63,101.19,101.27,687
20140401|2014-03-06 10:00,6,101.29,101.34,101.06,101.12,601
20140401|2014-03-06 10:30,6,101.12,101.19,100.65,100.74,1269
20140401|2014-03-06 11:00,6,100.76,100.99,100.75,100.81,662
20140401|2014-03-06 11:30,6,100.81,100.83,100.16,100.25,2419
20140401|2014-03-06 12:00,6,100.25,100.4,100.21,100.25,839
20140401|2014-03-06 12:30,6,100.24,100.81,100.24,100.72,842
20140401|2014-03-06 13:00,6,100.74,101.61,100.67,101.54,2908
20140401|2014-03-06 13:30,6,101.53,101.76,101.48,101.74,479
20140401|2014-03-06 14:00,6,101.7,101.93,101.69,101.86,252
20140401|2014-03-06 14:30,6,101.86,102.07,101.86,102.02,212
20140401|2014-03-06 15:00,6,102.03,102.03,101.88,101.88,69
20140401|2014-03-06 15:30,6,101.94,101.94,101.94,101.94,1
20140401|2014-03-06 16:00,6,101.97,102.02,101.97,102.02,4
20140401|2014-03-06 16:30,6,101.95,101.96,101.89,101.96,12
20140401|2014-03-06 19:00,7,101.73,101.76,101.73,101.76,2
20140401|2014-03-06 19:30,7,101.75,101.75,101.74,101.75,14
20140401|2014-03-06 20:00,7,101.76,101.8,101.71,101.79,52
20140401|2014-03-06 20:30,7,101.81,101.85,101.76,101.76,107
20140401|2014-03-06 21:00,7,101.89,101.89,101.88,101.88,3
20140401|2014-03-06 21:30,7,101.78,101.78,101.76,101.77,3
20140401|2014-03-06 22:00,7,101.77,101.77,101.77,101.77,7
20140401|2014-03-06 22:30,7,101.76,102.02,101.76,102,20
20140401|2014-03-06 23:00,7,101.92,101.92,101.92,101.92,4
20140401|2014-03-07 00:00,7,101.92,101.92,101.79,101.83,12
20140401|2014-03-07 00:30,7,101.91,101.94,101.91,101.94,3
20140401|2014-03-07 01:00,7,101.92,101.92,101.83,101.83,5
20140401|2014-03-07 01:30,7,101.82,101.86,101.82,101.82,23
20140401|2014-03-07 02:00,7,101.82,101.82,101.68,101.77,49
20140401|2014-03-07 02:30,7,101.76,101.9,101.74,101.88,113
20140401|2014-03-07 03:00,7,101.8,101.8,101.72,101.72,25
20140401|2014-03-07 03:30,7,101.71,101.9,101.68,101.8,71
20140401|2014-03-07 04:00,7,101.72,101.72,101.62,101.67,47
20140401|2014-03-07 04:30,7,101.68,101.68,101.57,101.57,41
20140401|2014-03-07 05:00,7,101.59,101.71,101.59,101.6,35
20140401|2014-03-07 05:30,7,101.69,101.96,101.62,101.96,78
20140401|2014-03-07 06:00,7,101.95,101.98,101.92,101.92,43
20140401|2014-03-07 06:30,7,102.01,102.21,101.87,101.87,287
20140401|2014-03-07 07:00,7,101.87,101.96,101.72,101.92,99
20140401|2014-03-07 07:30,7,102.03,102.48,101.94,102.1,1147
20140401|2014-03-07 08:00,7,102.1,102.26,101.82,102.23,1346
20140401|2014-03-07 08:30,7,102.17,102.45,102.12,102.35,1144
20140401|2014-03-07 09:00,7,102.36,102.65,102.31,102.43,1465
20140401|2014-03-07 09:30,7,102.44,102.78,102.29,102.68,937
20140401|2014-03-07 10:00,7,102.7,102.75,102.39,102.51,718
20140401|2014-03-07 10:30,7,102.48,102.7,102.41,102.46,413
20140401|2014-03-07 11:00,7,102.46,102.59,102.29,102.53,350
20140401|2014-03-07 11:30,7,102.54,102.71,102.49,102.63,421
20140401|2014-03-07 12:00,7,102.62,102.92,102.62,102.67,687
20140401|2014-03-07 12:30,7,102.69,102.84,102.53,102.56,571
20140401|2014-03-07 13:00,7,102.56,102.67,102.34,102.54,1677
20140401|2014-03-07 13:30,7,102.51,102.57,102.42,102.42,235
20140401|2014-03-07 14:00,7,102.42,102.65,102.42,102.59,134
20140401|2014-03-07 14:30,7,102.56,102.58,102.5,102.56,140
20140401|2014-03-07 15:00,7,102.53,102.56,102.53,102.56,4
20140401|2014-03-07 15:30,7,102.61,102.73,102.55,102.68,21
20140401|2014-03-07 16:00,7,102.69,102.7,102.67,102.67,12
20140401|2014-03-09 17:30,10,102.45,102.45,102.45,102.45,14
20140401|2014-03-09 18:00,10,102.45,102.45,102.45,102.45,16
20140401|2014-03-09 19:00,10,102.45,102.45,102.45,102.45,1
20140401|2014-03-09 19:30,10,102.38,102.38,102.37,102.37,2
20140401|2014-03-09 20:00,10,102.46,102.46,102.43,102.43,53
20140401|2014-03-09 20:30,10,102.42,102.44,102.42,102.44,2
20140401|2014-03-09 21:00,10,102.49,102.5,102.49,102.5,6
20140401|2014-03-09 21:30,10,102.45,102.5,102.45,102.5,3
20140401|2014-03-09 22:00,10,102.51,102.51,102.47,102.47,5
20140401|2014-03-09 23:00,10,102.43,102.43,102.43,102.43,1
20140401|2014-03-09 23:30,10,102.31,102.31,102.31,102.31,1
20140401|2014-03-10 00:00,10,102.33,102.33,102.33,102.33,1
20140401|2014-03-10 00:30,10,102.3,102.33,102.13,102.13,33
20140401|2014-03-10 01:00,10,102.13,102.13,101.7,101.7,129
20140401|2014-03-10 01:30,10,101.69,101.7,101.26,101.42,268
20140401|2014-03-10 02:00,10,101.39,101.39,101.04,101.2,252
20140401|2014-03-10 02:30,10,101.26,101.44,101.26,101.44,25
20140401|2014-03-10 03:00,10,101.4,101.48,101.35,101.48,41
20140401|2014-03-10 03:30,10,101.42,101.45,101.27,101.42,28
20140401|2014-03-10 04:00,10,101.34,101.47,101.26,101.43,314
20140401|2014-03-10 04:30,10,101.43,101.49,101.25,101.34,119
20140401|2014-03-10 05:00,10,101.35,101.37,101.28,101.37,93
20140401|2014-03-10 05:30,10,101.39,101.46,101.23,101.35,103
20140401|2014-03-10 06:00,10,101.31,101.31,101.12,101.23,267
20140401|2014-03-10 06:30,10,101.2,101.36,101.14,101.35,132
20140401|2014-03-10 07:00,10,101.3,101.39,101.14,101.25,118
20140401|2014-03-10 07:30,10,101.28,101.32,100.96,101.07,435
20140401|2014-03-10 08:00,10,101.05,101.53,100.98,101.17,904
20140401|2014-03-10 08:30,10,101.15,101.17,100.86,101.15,1266
20140401|2014-03-10 09:00,10,101.15,101.34,100.99,101.26,604
20140401|2014-03-10 09:30,10,101.27,101.44,101.15,101.23,286
20140401|2014-03-10 10:00,10,101.21,101.21,100.96,101.12,426
20140401|2014-03-10 10:30,10,101.11,101.35,101.11,101.32,226
20140401|2014-03-10 11:00,10,101.28,101.38,101.12,101.3,322
20140401|2014-03-10 11:30,10,101.3,101.32,101.1,101.23,134
20140401|2014-03-10 12:00,10,101.25,101.25,101,101.03,257
20140401|2014-03-10 12:30,10,101.02,101.28,100.86,101.24,767
20140401|2014-03-10 13:00,10,101.24,101.53,101.08,101.09,2168
20140401|2014-03-10 13:30,10,101.07,101.12,100.96,101.12,374
20140401|2014-03-10 14:00,10,101.12,101.13,101.06,101.11,118
20140401|2014-03-10 14:30,10,101.11,101.14,101.05,101.12,75
20140401|2014-03-10 15:00,10,101.04,101.07,100.99,100.99,34
20140401|2014-03-10 15:30,10,101,101.03,100.97,100.99,24
20140401|2014-03-10 16:00,10,100.98,100.98,100.88,100.96,17
20140401|2014-03-10 16:30,10,100.99,101.05,100.98,101.02,42
20140401|2014-03-10 19:00,11,100.96,100.97,100.95,100.96,9
20140401|2014-03-10 19:30,11,100.93,100.95,100.93,100.95,3
20140401|2014-03-10 20:00,11,100.96,101.06,100.96,101.06,21
20140401|2014-03-10 20:30,11,101.05,101.05,101.01,101.03,5
20140401|2014-03-10 21:00,11,101.05,101.16,101.05,101.16,11
20140401|2014-03-10 21:30,11,101.17,101.18,101.17,101.18,4
20140401|2014-03-10 22:00,11,101.19,101.19,101.17,101.18,3
20140401|2014-03-10 22:30,11,101.18,101.18,101.17,101.17,2
20140401|2014-03-10 23:00,11,101.18,101.18,101.17,101.17,4
20140401|2014-03-10 23:30,11,101.15,101.15,101,101.02,12
20140401|2014-03-11 00:30,11,101.07,101.07,101.07,101.07,1
20140401|2014-03-11 01:00,11,101.19,101.32,101.19,101.23,86
20140401|2014-03-11 01:30,11,101.27,101.34,101.26,101.32,14
20140401|2014-03-11 02:00,11,101.31,101.34,101.27,101.27,20
20140401|2014-03-11 02:30,11,101.29,101.35,101.26,101.35,9
20140401|2014-03-11 03:00,11,101.39,101.39,101.3,101.35,23
20140401|2014-03-11 03:30,11,101.36,101.48,101.34,101.34,86
20140401|2014-03-11 04:00,11,101.35,101.45,101.35,101.43,15
20140401|2014-03-11 04:30,11,101.43,101.45,101.4,101.4,76
20140401|2014-03-11 05:00,11,101.45,101.5,101.43,101.44,86
20140401|2014-03-11 05:30,11,101.31,101.37,101.31,101.35,18
20140401|2014-03-11 06:00,11,101.3,101.32,101.21,101.28,98
20140401|2014-03-11 06:30,11,101.22,101.23,101.01,101.11,200
20140401|2014-03-11 07:00,11,101.12,101.17,101.04,101.17,49
20140401|2014-03-11 07:30,11,101.11,101.17,100.83,100.95,413
20140401|2014-03-11 08:00,11,100.95,101.01,100.55,100.78,1331
20140401|2014-03-11 08:30,11,100.79,100.85,100.56,100.66,466
20140401|2014-03-11 09:00,11,100.66,100.85,100.44,100.82,771
20140401|2014-03-11 09:30,11,100.85,100.97,100.78,100.91,605
20140401|2014-03-11 10:00,11,100.94,101.08,100.8,100.98,467
20140401|2014-03-11 10:30,11,100.97,101.03,100.5,100.52,870
20140401|2014-03-11 11:00,11,100.53,100.6,100.28,100.43,1363
20140401|2014-03-11 11:30,11,100.41,100.43,100.09,100.17,1740
20140401|2014-03-11 12:00,11,100.12,100.3,99.97,100.13,1531
20140401|2014-03-11 12:30,11,100.16,100.38,100.16,100.3,424
20140401|2014-03-11 13:00,11,100.27,100.27,99.89,99.99,2033
20140401|2014-03-11 13:30,11,99.99,100.01,99.65,99.71,1157
20140401|2014-03-11 14:00,11,99.7,99.84,99.67,99.8,286
20140401|2014-03-11 14:30,11,99.8,99.8,99.71,99.73,152
20140401|2014-03-11 15:00,11,99.73,99.74,99.53,99.6,236
20140401|2014-03-11 15:30,11,99.58,99.59,99.39,99.44,261
20140401|2014-03-11 16:00,11,99.53,99.55,99.44,99.54,161
20140401|2014-03-11 16:30,11,99.54,99.54,99.4,99.43,58
20140401|2014-03-11 19:00,12,99.45,99.46,99.39,99.39,42
20140401|2014-03-11 19:30,12,99.39,99.46,99.39,99.46,107
20140401|2014-03-11 20:00,12,99.43,99.47,99.42,99.47,49
20140401|2014-03-11 20:30,12,99.46,99.48,99.39,99.39,49
20140401|2014-03-11 21:00,12,99.39,99.5,99.39,99.43,262
20140401|2014-03-11 21:30,12,99.5,99.54,99.5,99.51,8
20140401|2014-03-11 22:00,12,99.57,99.6,99.53,99.53,21
20140401|2014-03-11 22:30,12,99.56,99.56,99.56,99.56,1
20140401|2014-03-11 23:00,12,99.54,99.54,99.5,99.53,13
20140401|2014-03-11 23:30,12,99.45,99.45,99.4,99.42,45
20140401|2014-03-12 00:00,12,99.4,99.4,99.4,99.4,6
20140401|2014-03-12 00:30,12,99.47,99.47,99.19,99.2,115
20140401|2014-03-12 01:00,12,99.23,99.48,99.21,99.4,469
20140401|2014-03-12 01:30,12,99.4,99.42,99.28,99.3,157
20140401|2014-03-12 02:00,12,99.29,99.31,99.2,99.3,143
20140401|2014-03-12 02:30,12,99.36,99.36,99.23,99.31,154
20140401|2014-03-12 03:00,12,99.29,99.32,99.14,99.14,174
20140401|2014-03-12 03:30,12,99.14,99.17,98.76,98.82,1074
20140401|2014-03-12 04:00,12,98.82,98.83,98.55,98.63,469
20140401|2014-03-12 04:30,12,98.6,98.7,98.55,98.7,138
20140401|2014-03-12 05:00,12,98.68,98.83,98.64,98.79,262
20140401|2014-03-12 05:30,12,98.82,98.85,98.69,98.81,76
20140401|2014-03-12 06:00,12,98.82,98.85,98.56,98.61,195
20140401|2014-03-12 06:30,12,98.62,98.66,98.31,98.46,611
20140401|2014-03-12 07:00,12,98.47,98.48,98.3,98.44,181
20140401|2014-03-12 07:30,12,98.41,98.63,98.27,98.31,510
20140401|2014-03-12 08:00,12,98.34,98.44,98.15,98.32,1616
20140401|2014-03-12 08:30,12,98.33,98.99,98.32,98.83,2459
20140401|2014-03-12 09:00,12,98.84,99.14,98.43,98.5,3456
20140401|2014-03-12 09:30,12,98.47,98.9,98.2,98.77,2654
20140401|2014-03-12 10:00,12,98.83,98.95,98.13,98.38,1504
20140401|2014-03-12 10:30,12,98.38,98.39,97.58,97.65,1795
20140401|2014-03-12 11:00,12,97.62,98.05,97.55,97.9,963
20140401|2014-03-12 11:30,12,97.88,97.9,97.67,97.85,513
20140401|2014-03-12 12:00,12,97.8,97.85,97.67,97.76,360
20140401|2014-03-12 12:30,12,97.77,98.03,97.77,97.96,172
20140401|2014-03-12 13:00,12,97.95,98.2,97.85,97.98,1355
20140401|2014-03-12 13:30,12,98.01,98.14,97.86,97.86,591
20140401|2014-03-12 14:00,12,97.89,98.06,97.89,97.97,242
20140401|2014-03-12 14:30,12,98.01,98.3,98.01,98.28,378
20140401|2014-03-12 15:00,12,98.27,98.27,98.08,98.21,300
20140401|2014-03-12 15:30,12,98.18,98.19,98.12,98.15,11
20140401|2014-03-12 16:00,12,98.12,98.13,98.08,98.13,9
20140401|2014-03-12 16:30,12,98.08,98.15,98.01,98.15,4
20140401|2014-03-12 19:00,13,98.11,98.12,98.02,98.02,10
20140401|2014-03-12 19:30,13,98.05,98.14,98.05,98.14,4
20140401|2014-03-12 20:00,13,98.12,98.12,98.12,98.12,1
20140401|2014-03-12 20:30,13,98.09,98.09,98.09,98.09,6
20140401|2014-03-12 21:00,13,98.12,98.15,98.12,98.15,9
20140401|2014-03-12 21:30,13,98.12,98.15,98.12,98.15,14
20140401|2014-03-12 22:00,13,98.17,98.34,98.16,98.33,23
20140401|2014-03-12 22:30,13,98.3,98.3,98.24,98.24,8
20140401|2014-03-12 23:00,13,98.26,98.29,98.26,98.28,44
20140401|2014-03-12 23:30,13,98.3,98.32,98.3,98.31,5
20140401|2014-03-13 00:00,13,98.32,98.43,98.32,98.41,63
20140401|2014-03-13 00:30,13,98.4,98.44,98.23,98.25,53
20140401|2014-03-13 01:00,13,98.18,98.21,98.05,98.08,39
20140401|2014-03-13 01:30,13,98.05,98.12,98.02,98.1,41
20140401|2014-03-13 02:00,13,98.14,98.21,98.1,98.13,59
20140401|2014-03-13 02:30,13,98.13,98.16,98.06,98.16,58
20140401|2014-03-13 03:00,13,98.17,98.23,98.05,98.11,127
20140401|2014-03-13 03:30,13,98.06,98.06,97.86,97.96,350
20140401|2014-03-13 04:00,13,97.98,98.06,97.94,97.96,55
20140401|2014-03-13 04:30,13,97.9,98.01,97.81,97.99,119
20140401|2014-03-13 05:00,13,98.01,98.19,97.99,98.19,103
20140401|2014-03-13 05:30,13,98.2,98.42,98.15,98.38,369
20140401|2014-03-13 06:00,13,98.35,98.6,98.3,98.55,482
20140401|2014-03-13 06:30,13,98.52,98.54,98.22,98.26,128
20140401|2014-03-13 07:00,13,98.28,98.48,98.22,98.35,178
20140401|2014-03-13 07:30,13,98.38,98.4,98.11,98.11,427
20140401|2014-03-13 08:00,13,98.1,98.15,97.67,98.02,2087
20140401|2014-03-13 08:30,13,98.04,98.08,97.84,97.86,543
20140401|2014-03-13 09:00,13,97.86,98.27,97.86,98.14,683
20140401|2014-03-13 09:30,13,98.14,98.36,98,98.3,506
20140401|2014-03-13 10:00,13,98.31,98.43,98.17,98.31,584
20140401|2014-03-13 10:30,13,98.32,98.43,98.1,98.33,769
20140401|2014-03-13 11:00,13,98.35,98.42,97.89,97.96,1122
20140401|2014-03-13 11:30,13,97.93,98.18,97.81,98.01,519
20140401|2014-03-13 12:00,13,98.02,98.2,97.98,98.02,423
20140401|2014-03-13 12:30,13,98.02,98.13,97.94,98.04,353
20140401|2014-03-13 13:00,13,97.99,98.27,97.91,98.26,1339
20140401|2014-03-13 13:30,13,98.24,98.27,98.12,98.22,450
20140401|2014-03-13 14:00,13,98.27,98.32,98.24,98.26,70
20140401|2014-03-13 14:30,13,98.26,98.28,98.22,98.28,112
20140401|2014-03-13 15:00,13,98.28,98.28,98.21,98.24,13
20140401|2014-03-13 15:30,13,98.22,98.27,98.22,98.22,7
20140401|2014-03-13 19:00,14,98.14,98.16,98.1,98.12,109
20140401|2014-03-13 19:30,14,98.15,98.15,98.15,98.15,50
20140401|2014-03-13 20:00,14,98.2,98.2,98.09,98.09,18
20140401|2014-03-13 20:30,14,98.1,98.17,98.07,98.08,106
20140401|2014-03-13 21:00,14,98.13,98.14,98.13,98.14,20
20140401|2014-03-13 21:30,14,98.16,98.21,98.16,98.21,13
20140401|2014-03-13 22:30,14,98.23,98.23,98.23,98.23,2
20140401|2014-03-13 23:00,14,98.19,98.23,98.18,98.23,4
20140401|2014-03-14 00:00,14,98.21,98.21,98.21,98.21,2
20140401|2014-03-14 00:30,14,98.22,98.23,98.22,98.23,2
20140401|2014-03-14 01:00,14,98.19,98.19,98.19,98.19,2
20140401|2014-03-14 01:30,14,98.17,98.17,98.12,98.12,5
20140401|2014-03-14 02:00,14,98.13,98.16,98.09,98.11,15
20140401|2014-03-14 02:30,14,98.18,98.23,98.17,98.21,28
20140401|2014-03-14 03:00,14,98.2,98.38,98.2,98.27,177
20140401|2014-03-14 03:30,14,98.28,98.29,98.27,98.28,24
20140401|2014-03-14 04:00,14,98.27,98.31,98.24,98.31,19
20140401|2014-03-14 04:30,14,98.35,98.37,98.28,98.31,89
20140401|2014-03-14 05:00,14,98.32,98.33,98.22,98.31,44
20140401|2014-03-14 05:30,14,98.26,98.42,98.26,98.4,31
20140401|2014-03-14 06:00,14,98.41,98.79,98.4,98.73,595
20140401|2014-03-14 06:30,14,98.75,98.78,98.61,98.61,144
20140401|2014-03-14 07:00,14,98.57,98.71,98.56,98.67,55
20140401|2014-03-14 07:30,14,98.65,99.07,98.61,98.9,1079
20140401|2014-03-14 08:00,14,98.86,99.06,98.63,98.72,1408
20140401|2014-03-14 08:30,14,98.72,98.85,98.57,98.58,266
20140401|2014-03-14 09:00,14,98.55,99.27,98.54,98.82,1724
20140401|2014-03-14 09:30,14,98.88,99.08,98.78,98.84,299
20140401|2014-03-14 10:00,14,98.89,99,98.78,98.81,465
20140401|2014-03-14 10:30,14,98.85,98.85,98.4,98.55,645
20140401|2014-03-14 11:00,14,98.49,98.63,98.28,98.46,664
20140401|2014-03-14 11:30,14,98.46,98.76,98.46,98.72,550
20140401|2014-03-14 12:00,14,98.71,98.73,98.49,98.58,406
20140401|2014-03-14 12:30,14,98.58,98.72,98.54,98.63,654
20140401|2014-03-14 13:00,14,98.67,98.92,98.57,98.92,1677
20140401|2014-03-14 13:30,14,98.91,98.98,98.79,98.95,302
20140401|2014-03-14 14:00,14,98.95,99.15,98.95,99.03,202
20140401|2014-03-14 14:30,14,98.99,99.03,98.94,99.02,161
20140401|2014-03-14 15:00,14,98.97,98.98,98.91,98.91,16
20140401|2014-03-14 15:30,14,98.98,99.03,98.98,99.03,2
20140401|2014-03-14 16:00,14,99.05,99.06,99.05,99.06,3
20140401|2014-03-16 17:00,17,99.34,99.35,99.04,99.04,21
20140401|2014-03-16 19:00,17,99.12,99.12,99.09,99.09,6
20140401|2014-03-16 20:00,17,99.09,99.14,99.09,99.14,3
20140401|2014-03-16 20:30,17,99.09,99.11,99.07,99.11,10
20140401|2014-03-16 21:30,17,99.04,99.11,98.97,99.11,9
20140401|2014-03-16 23:00,17,99.08,99.08,99.07,99.07,5
20140401|2014-03-16 23:30,17,99.14,99.14,99.11,99.11,5
20140401|2014-03-17 00:00,17,99.1,99.1,99.02,99.03,11
20140401|2014-03-17 01:00,17,99.15,99.22,98.89,98.97,98
20140401|2014-03-17 01:30,17,98.89,98.89,98.85,98.85,19
20140401|2014-03-17 02:00,17,98.86,98.86,98.77,98.8,10
20140401|2014-03-17 02:30,17,98.75,98.84,98.75,98.84,6
20140401|2014-03-17 03:00,17,98.87,98.97,98.87,98.97,50
20140401|2014-03-17 03:30,17,98.85,98.85,98.59,98.69,156
20140401|2014-03-17 04:00,17,98.63,98.74,98.55,98.66,80
20140401|2014-03-17 04:30,17,98.68,98.81,98.68,98.7,58
20140401|2014-03-17 05:00,17,98.67,98.67,98.59,98.65,52
20140401|2014-03-17 05:30,17,98.65,98.76,98.64,98.66,53
20140401|2014-03-17 06:00,17,98.67,98.75,98.67,98.75,71
20140401|2014-03-17 06:30,17,98.71,98.83,98.67,98.79,93
20140401|2014-03-17 07:00,17,98.79,98.8,98.34,98.35,216
20140401|2014-03-17 07:30,17,98.37,98.43,98.2,98.36,591
20140401|2014-03-17 08:00,17,98.33,98.64,98.13,98.5,1105
20140401|2014-03-17 08:30,17,98.49,98.69,98.41,98.59,697
20140401|2014-03-17 09:00,17,98.58,98.67,98.39,98.67,743
20140401|2014-03-17 09:30,17,98.62,98.63,98.15,98.22,892
20140401|2014-03-17 10:00,17,98.22,98.25,97.72,97.75,2131
20140401|2014-03-17 10:30,17,97.76,97.85,97.57,97.77,1658
20140401|2014-03-17 11:00,17,97.8,97.83,97.37,97.64,1931
20140401|2014-03-17 11:30,17,97.63,97.74,97.52,97.73,592
20140401|2014-03-17 12:00,17,97.73,97.75,97.63,97.68,395
20140401|2014-03-17 12:30,17,97.68,98,97.68,97.94,976
20140401|2014-03-17 13:00,17,97.95,98.14,97.86,98.05,1683
20140401|2014-03-17 13:30,17,98.05,98.08,97.97,98.05,563
20140401|2014-03-17 14:00,17,98.05,98.08,97.97,98.03,386
20140401|2014-03-17 14:30,17,98.05,98.06,98,98.04,251
20140401|2014-03-17 15:00,17,98.05,98.05,97.95,97.98,112
20140401|2014-03-17 15:30,17,97.98,98.01,97.94,98.01,18
20140401|2014-03-17 16:00,17,98,98,97.97,97.97,3
20140401|2014-03-17 19:30,18,98.01,98.02,97.86,97.86,9
20140401|2014-03-17 20:30,18,97.84,97.96,97.77,97.85,20
20140401|2014-03-17 21:00,18,97.85,97.88,97.85,97.88,4
20140401|2014-03-17 21:30,18,97.79,97.91,97.79,97.89,9
20140401|2014-03-17 22:00,18,97.96,98.04,97.96,98.04,6
20140401|2014-03-17 22:30,18,97.99,98.02,97.95,98.01,25
20140401|2014-03-17 23:00,18,98.01,98.01,98.01,98.01,13
20140401|2014-03-17 23:30,18,97.98,97.98,97.92,97.93,8
20140401|2014-03-18 00:00,18,97.93,97.93,97.93,97.93,2
20140401|2014-03-18 00:30,18,97.95,97.96,97.95,97.96,12
20140401|2014-03-18 01:00,18,98.01,98.04,97.97,98,13
20140401|2014-03-18 01:30,18,97.94,98.07,97.94,98.06,44
20140401|2014-03-18 02:00,18,98.07,98.07,97.99,98.07,57
20140401|2014-03-18 02:30,18,98.03,98.23,98.02,98.23,78
20140401|2014-03-18 03:00,18,98.17,98.23,98.16,98.22,26
20140401|2014-03-18 03:30,18,98.23,98.29,98.2,98.2,41
20140401|2014-03-18 04:00,18,98.29,98.29,98.21,98.26,45
20140401|2014-03-18 04:30,18,98.25,98.36,98.19,98.28,131
20140401|2014-03-18 05:00,18,98.23,98.27,98.2,98.27,16
20140401|2014-03-18 05:30,18,98.22,98.22,98.08,98.11,95
20140401|2014-03-18 06:00,18,98.13,98.17,98.1,98.17,33
20140401|2014-03-18 06:30,18,98.18,98.36,98.16,98.26,57
20140401|2014-03-18 07:00,18,98.28,98.51,98.28,98.4,103
20140401|2014-03-18 07:30,18,98.44,98.49,98.28,98.32,177
20140401|2014-03-18 08:00,18,98.3,98.69,98.17,98.24,697
20140401|2014-03-18 08:30,18,98.27,98.56,98.27,98.54,324
20140401|2014-03-18 09:00,18,98.59,98.95,98.46,98.93,411
20140401|2014-03-18 09:30,18,98.94,99.21,98.84,99.09,524
20140401|2014-03-18 10:00,18,99.12,99.32,99.07,99.18,291
20140401|2014-03-18 10:30,18,99.16,99.28,99.05,99.12,125
20140401|2014-03-18 11:00,18,99.15,99.3,99.1,99.3,122
20140401|2014-03-18 11:30,18,99.35,99.51,99.27,99.51,329
20140401|2014-03-18 12:00,18,99.52,99.69,99.36,99.69,547
20140401|2014-03-18 12:30,18,99.7,99.71,99.49,99.59,336
20140401|2014-03-18 13:00,18,99.6,99.77,99.49,99.71,1018
20140401|2014-03-18 13:30,18,99.68,99.72,99.54,99.61,386
20140401|2014-03-18 14:00,18,99.62,99.74,99.62,99.62,63
20140401|2014-03-18 14:30,18,99.66,99.67,99.6,99.62,57
20140401|2014-03-18 15:00,18,99.6,99.62,99.54,99.58,30
20140401|2014-03-18 15:30,18,99.53,99.59,99.53,99.56,11
20140401|2014-03-18 16:30,18,99.55,99.55,99.55,99.55,2
20140401|2014-03-18 21:00,19,99.4,99.4,99.4,99.4,1
20140401|2014-03-18 21:30,19,98.94,99.49,98.94,99.49,6
20140401|2014-03-18 22:00,19,99.46,99.51,99.45,99.45,4
20140401|2014-03-18 22:30,19,99.47,99.47,99.47,99.47,4
20140401|2014-03-18 23:00,19,99.47,99.52,99.47,99.52,2
20140401|2014-03-18 23:30,19,99.44,99.44,99.44,99.44,1
20140401|2014-03-19 00:00,19,99.47,99.47,99.47,99.47,2
20140401|2014-03-19 00:30,19,99.44,99.44,99.44,99.44,3
20140401|2014-03-19 01:00,19,99.45,99.45,99.43,99.43,5
20140401|2014-03-19 02:00,19,99.38,99.43,99.38,99.43,4
20140401|2014-03-19 02:30,19,99.46,99.55,99.46,99.55,7
20140401|2014-03-19 03:00,19,99.5,99.67,99.5,99.53,32
20140401|2014-03-19 03:30,19,99.52,99.52,99.52,99.52,2
20140401|2014-03-19 04:00,19,99.56,99.6,99.56,99.57,72
20140401|2014-03-19 04:30,19,99.66,99.68,99.63,99.68,170
20140401|2014-03-19 05:00,19,99.68,99.68,99.54,99.54,21
20140401|2014-03-19 05:30,19,99.55,99.64,99.55,99.64,53
20140401|2014-03-19 06:00,19,99.62,99.64,99.54,99.54,7
20140401|2014-03-19 06:30,19,99.55,99.59,99.48,99.56,138
20140401|2014-03-19 07:00,19,99.58,99.99,99.58,99.99,124
20140401|2014-03-19 07:30,19,99.99,100.26,99.98,100.07,181
20140401|2014-03-19 08:00,19,100.11,100.25,99.87,100,390
20140401|2014-03-19 08:30,19,99.96,100.28,99.92,100.27,229
20140401|2014-03-19 09:00,19,100.31,100.4,100.08,100.22,192
20140401|2014-03-19 09:30,19,100.05,100.33,99.96,100.1,261
20140401|2014-03-19 10:00,19,100.1,100.11,99.6,99.69,195
20140401|2014-03-19 10:30,19,99.5,99.91,99.5,99.77,42
20140401|2014-03-19 11:00,19,99.85,99.89,99.75,99.81,160
20140401|2014-03-19 11:30,19,99.81,100,99.8,99.99,382
20140401|2014-03-19 12:00,19,99.99,100.14,99.98,100.06,108
20140401|2014-03-19 12:30,19,100.07,100.07,99.87,99.87,111
20140401|2014-03-19 13:00,19,99.85,100.39,99.85,100.39,86
20140501|2013-02-06 09:00,6,95,95,95,95,1
20140501|2013-05-03 07:30,3,91.75,91.75,91.75,91.75,5
20140501|2013-07-10 12:30,10,95,95,95,95,3
20140501|2013-07-18 09:30,18,97.1,97.1,97.07,97.07,41
20140501|2013-07-22 08:30,22,97.02,97.02,97.02,97.02,1
20140501|2013-07-22 09:00,22,96.73,96.73,96.52,96.52,3
20140501|2013-07-22 09:30,22,96.28,96.28,96.28,96.28,1
20140501|2013-07-22 11:30,22,96.45,96.45,96.45,96.45,1
20140501|2013-07-22 13:00,22,96.45,96.55,96.43,96.55,27
20140501|2013-07-22 14:00,22,96.28,96.28,96.28,96.28,3
20140501|2013-07-23 05:30,23,96.16,96.16,96.16,96.16,5
20140501|2013-07-23 07:00,23,96.08,96.08,96.08,96.08,1
20140501|2013-07-23 08:00,23,96.44,96.44,96.44,96.44,1
20140501|2013-07-23 10:00,23,96.7,96.7,96.7,96.7,4
20140501|2013-07-24 07:00,24,96.67,96.67,96.67,96.67,1
20140501|2013-07-24 07:30,24,96.46,96.46,96.46,96.46,1
20140501|2013-07-24 10:00,24,96.37,96.37,96.37,96.37,2
20140501|2013-07-24 13:30,24,95.94,95.94,95.94,95.94,2
20140501|2013-07-25 07:30,25,95.6,95.6,95.6,95.6,1
20140501|2013-07-25 11:00,25,96.3,96.3,96.3,96.3,3
20140501|2013-07-25 11:30,25,96.29,96.29,96.29,96.29,2
20140501|2013-07-25 13:00,25,96.54,96.59,96.54,96.59,9
20140501|2013-07-25 13:30,25,96.63,96.63,96.63,96.63,3
20140501|2013-07-26 09:30,26,95.63,95.63,95.62,95.62,3
20140501|2013-07-26 11:30,26,96,96,96,96,5
20140501|2013-07-29 11:30,29,96.3,96.3,96.3,96.3,1
20140501|2013-07-30 02:30,30,95.85,95.85,95.85,95.85,4
20140501|2013-07-31 11:00,31,96.11,96.11,96.11,96.11,2
20140501|2013-08-01 09:30,1,97.32,97.39,97.32,97.39,2
20140501|2013-08-01 10:00,1,97.29,97.29,97.29,97.29,1
20140501|2013-08-01 11:00,1,97.34,97.34,97.34,97.34,1
20140501|2013-08-01 12:00,1,97.37,97.37,97.37,97.37,1
20140501|2013-08-01 12:30,1,97.35,97.42,97.27,97.38,10
20140501|2013-08-01 13:00,1,97.42,97.43,97.39,97.43,3
20140501|2013-08-02 06:00,2,97.33,97.34,97.33,97.34,2
20140501|2013-08-02 07:30,2,97.32,97.32,97.02,97.02,3
20140501|2013-08-02 10:00,2,97.06,97.06,97.06,97.06,1
20140501|2013-08-02 13:00,2,97.33,97.33,97.33,97.33,1
20140501|2013-08-02 15:30,2,97.26,97.26,97.26,97.26,7
20140501|2013-08-05 10:00,5,96.95,96.95,96.95,96.95,1
20140501|2013-08-05 13:00,5,97.42,97.42,97.38,97.38,3
20140501|2013-08-06 07:30,6,97.52,97.52,97.5,97.5,4
20140501|2013-08-06 10:00,6,96.27,96.27,96.27,96.27,8
20140501|2013-08-06 12:30,6,96.41,96.41,96.4,96.4,2
20140501|2013-08-06 15:00,6,96.65,96.65,96.65,96.65,1
20140501|2013-08-06 15:30,6,96.7,96.7,96.7,96.7,1
20140501|2013-08-07 12:00,7,96.09,96.09,96.09,96.09,1
20140501|2013-08-09 08:30,9,95.82,95.82,95.82,95.82,1
20140501|2013-08-09 11:30,9,96.06,96.06,96.06,96.06,1
20140501|2013-08-13 08:30,13,97.2,97.2,97.2,97.2,5
20140501|2013-08-13 09:30,13,97.51,97.51,97.51,97.51,3
20140501|2013-08-13 10:30,13,97.46,97.46,97.46,97.46,1
20140501|2013-08-13 13:30,13,97.74,97.74,97.74,97.74,8
20140501|2013-08-14 05:00,14,97.22,97.22,97.22,97.22,1
20140501|2013-08-14 06:30,14,97.37,97.37,97.37,97.37,2
20140501|2013-08-14 10:30,14,97.73,97.73,97.56,97.56,2
20140501|2013-08-15 08:00,15,98.42,98.42,98.42,98.42,15
20140501|2013-08-15 11:00,15,98.4,98.4,98.4,98.4,2
20140501|2013-08-15 13:00,15,98.45,98.45,98.45,98.45,8
20140501|2013-08-16 08:30,16,98.62,98.82,98.62,98.74,18
20140501|2013-08-16 09:00,16,98.76,98.76,98.76,98.76,1
20140501|2013-08-16 10:00,16,98.87,98.93,98.87,98.93,3
20140501|2013-08-16 12:00,16,98.22,98.22,98.22,98.22,1
20140501|2013-08-16 13:00,16,98.88,98.88,98.88,98.88,1
20140501|2013-08-16 14:00,16,98.86,98.86,98.86,98.86,2
20140501|2013-08-19 08:00,19,98.95,98.95,98.95,98.95,8
20140501|2013-08-20 03:00,20,97.88,97.88,97.88,97.88,1
20140501|2013-08-20 08:00,20,97.97,97.97,97.97,97.97,4
20140501|2013-08-20 11:00,20,98.78,98.78,98.78,98.78,1
20140501|2013-08-20 11:30,20,98.69,98.69,98.69,98.69,1
20140501|2013-08-21 03:00,21,97.64,97.64,97.64,97.64,1
20140501|2013-08-21 11:00,21,97.48,97.49,97.48,97.48,23
20140501|2013-08-22 08:00,22,97.65,97.65,97.65,97.65,1
20140501|2013-08-22 09:00,22,97.73,97.73,97.73,97.73,1
20140501|2013-08-22 10:30,22,97.63,97.67,97.63,97.67,5
20140501|2013-08-22 12:00,22,97.59,97.62,97.56,97.56,13
20140501|2013-08-22 12:30,22,97.61,97.61,97.6,97.6,2
20140501|2013-08-22 13:00,22,97.75,97.78,97.75,97.78,2
20140501|2013-08-23 06:30,23,97.86,97.86,97.86,97.86,1
20140501|2013-08-23 07:30,23,97.61,97.61,97.61,97.61,1
20140501|2013-08-23 08:00,23,97.63,97.63,97.63,97.63,1
20140501|2013-08-23 09:00,23,97.4,97.4,97.4,97.4,1
20140501|2013-08-23 09:30,23,98.42,98.42,98.08,98.08,10
20140501|2013-08-26 09:00,26,98.03,98.03,98.03,98.03,1
20140501|2013-08-27 06:30,27,99.26,99.26,99.26,99.26,1
20140501|2013-08-27 07:00,27,99.55,99.57,99.55,99.57,3
20140501|2013-08-27 08:00,27,99.7,99.7,99.7,99.7,1
20140501|2013-08-27 09:30,27,99.9,99.95,99.9,99.95,5
20140501|2013-08-27 11:00,27,100.22,100.25,100.22,100.25,6
20140501|2013-08-27 11:30,27,100.12,100.12,100.12,100.12,5
20140501|2013-08-27 19:00,28,100.73,100.74,100.61,100.61,7
20140501|2013-08-27 21:00,28,100.7,100.77,100.7,100.77,3
20140501|2013-08-27 21:30,28,101.23,101.25,101.23,101.25,2
20140501|2013-08-28 02:00,28,100.84,100.84,100.84,100.84,1
20140501|2013-08-28 03:00,28,100.88,100.88,100.88,100.88,1
20140501|2013-08-28 08:00,28,100.57,100.58,100.57,100.58,3
20140501|2013-08-28 12:30,28,100.56,100.56,100.56,100.56,1
20140501|2013-08-29 01:00,29,99.55,99.55,99.55,99.55,1
20140501|2013-08-29 03:00,29,99.74,99.74,99.74,99.74,1
20140501|2013-08-29 04:00,29,100.06,100.06,100.03,100.03,2
20140501|2013-08-29 08:00,29,100.45,100.45,100.31,100.31,3
20140501|2013-08-29 12:30,29,100.03,100.13,100.03,100.13,6
20140501|2013-08-29 13:00,29,99.82,99.82,99.61,99.61,2
20140501|2013-08-29 13:30,29,99.61,99.61,99.61,99.61,1
20140501|2013-08-30 10:00,30,99.29,99.29,99.29,99.29,3
20140501|2013-08-30 10:30,30,98.73,98.73,98.73,98.73,1
20140501|2013-08-30 11:30,30,98.6,98.6,98.6,98.6,1
20140501|2013-08-30 12:00,30,98.58,98.58,98.58,98.58,1
20140501|2013-08-30 12:30,30,98.88,98.88,98.88,98.88,2
20140501|2013-09-03 11:30,3,99.29,99.29,99.29,99.29,1
20140501|2013-09-05 13:30,5,99.38,99.38,99.38,99.38,2
20140501|2013-09-06 08:00,6,99.93,99.93,99.93,99.93,1
20140501|2013-09-06 08:30,6,99.77,99.77,99.77,99.77,3
20140501|2013-09-06 11:30,6,100.2,100.2,100.2,100.2,1
20140501|2013-09-06 13:00,6,100.39,100.39,100.39,100.39,4
20140501|2013-09-06 13:30,6,100.29,100.29,100.28,100.29,5
20140501|2013-09-10 13:00,10,98.38,98.38,98.38,98.38,1
20140501|2013-09-11 05:00,11,98.86,98.86,98.86,98.86,1
20140501|2013-09-11 09:30,11,97.45,97.45,97.45,97.45,2
20140501|2013-09-11 12:00,11,98.4,98.4,98.4,98.4,1
20140501|2013-09-12 05:00,12,99.2,99.2,99.2,99.2,2
20140501|2013-09-12 05:30,12,99.32,99.32,99.32,99.32,1
20140501|2013-09-12 07:30,12,99.15,99.15,99.15,99.15,3
20140501|2013-09-12 08:00,12,99.18,99.18,99.03,99.03,2
20140501|2013-09-12 10:00,12,99.15,99.15,99.15,99.15,10
20140501|2013-09-12 11:00,12,99.41,99.42,99.41,99.42,6
20140501|2013-09-12 12:00,12,99.52,99.52,99.52,99.52,1
20140501|2013-09-13 05:30,13,98.56,98.56,98.56,98.56,1
20140501|2013-09-13 10:00,13,98.52,98.52,98.52,98.52,1
20140501|2013-09-13 14:00,13,99.12,99.12,99.12,99.12,5
20140501|2013-09-16 08:30,16,98.33,98.41,98.33,98.41,3
20140501|2013-09-16 10:30,16,98.94,98.94,98.94,98.94,3
20140501|2013-09-16 12:30,16,98.76,98.76,98.76,98.76,10
20140501|2013-09-16 13:00,16,98.81,98.81,98.49,98.49,8
20140501|2013-09-16 13:30,16,98.49,98.49,98.49,98.49,3
20140501|2013-09-17 08:00,17,98.05,98.05,98.05,98.05,1
20140501|2013-09-17 11:00,17,97.19,97.19,97.19,97.19,1
20140501|2013-09-17 13:00,17,97.31,97.35,97.27,97.35,6
20140501|2013-09-17 13:30,17,97.29,97.29,97.28,97.28,5
20140501|2013-09-18 03:00,18,97.69,97.69,97.62,97.62,2
20140501|2013-09-18 04:00,18,97.67,97.67,97.67,97.67,1
20140501|2013-09-18 07:30,18,97.51,97.51,97.51,97.51,1
20140501|2013-09-18 08:00,18,97.61,97.61,97.61,97.61,2
20140501|2013-09-18 09:30,18,97.69,97.85,97.69,97.85,11
20140501|2013-09-18 10:00,18,97.97,98.08,97.97,98.08,2
20140501|2013-09-18 11:30,18,98.76,98.8,98.69,98.69,5
20140501|2013-09-18 12:00,18,98.7,98.7,98.57,98.58,7
20140501|2013-09-18 12:30,18,98.54,98.54,98.54,98.54,1
20140501|2013-09-18 13:00,18,99.14,99.14,98.78,98.78,25
20140501|2013-09-19 02:30,19,99.94,99.96,99.94,99.96,3
20140501|2013-09-19 03:00,19,100.05,100.05,100.05,100.05,2
20140501|2013-09-19 03:30,19,99.89,99.89,99.89,99.89,1
20140501|2013-09-19 04:00,19,99.91,99.91,99.91,99.91,3
20140501|2013-09-19 05:30,19,100.13,100.13,100.13,100.13,1
20140501|2013-09-19 08:30,19,99.23,99.23,99.23,99.23,6
20140501|2013-09-19 09:00,19,99.14,99.15,99.09,99.09,4
20140501|2013-09-19 09:30,19,99.25,99.25,99.25,99.25,1
20140501|2013-09-19 10:00,19,99.19,99.19,99.19,99.19,1
20140501|2013-09-19 10:30,19,99,99,98.95,98.95,2
20140501|2013-09-19 11:00,19,98.31,98.46,98.31,98.46,8
20140501|2013-09-19 12:30,19,98.49,98.49,98.49,98.49,1
20140501|2013-09-20 06:00,20,98.49,98.51,98.49,98.51,2
20140501|2013-09-20 07:30,20,98.21,98.36,98.21,98.36,6
20140501|2013-09-20 10:30,20,98.34,98.34,98.34,98.34,1
20140501|2013-09-20 13:00,20,98.02,98.02,98.02,98.02,2
20140501|2013-09-23 04:30,23,98.28,98.28,98.28,98.28,1
20140501|2013-09-23 07:30,23,98.04,98.04,97.88,97.99,3
20140501|2013-09-23 08:00,23,97.89,97.89,97.7,97.7,2
20140501|2013-09-23 13:00,23,97.58,97.58,97.58,97.58,1
20140501|2013-09-24 07:30,24,97.05,97.05,97.03,97.03,3
20140501|2013-09-24 08:00,24,97.1,97.1,97.1,97.1,1
20140501|2013-09-24 09:00,24,96.78,96.78,96.78,96.78,1
20140501|2013-09-24 10:00,24,97.04,97.04,97.04,97.04,1
20140501|2013-09-24 15:00,24,97.47,97.47,97.47,97.47,1
20140501|2013-09-25 03:30,25,97.45,97.45,97.45,97.45,3
20140501|2013-09-25 09:30,25,97.52,97.52,97.52,97.52,5
20140501|2013-09-25 12:30,25,96.97,96.97,96.97,96.97,1
20140501|2013-09-25 14:00,25,96.8,96.8,96.8,96.8,7
20140501|2013-09-27 03:00,27,97.48,97.48,97.48,97.48,1
20140501|2013-09-27 08:00,27,97.52,97.52,97.52,97.52,1
20140501|2013-09-27 09:00,27,97.83,97.83,97.83,97.83,1
20140501|2013-09-27 09:30,27,98.03,98.03,98.03,98.03,3
20140501|2013-09-27 10:30,27,97.79,97.79,97.79,97.79,1
20140501|2013-09-27 14:00,27,97.36,97.36,97.36,97.36,1
20140501|2013-09-30 05:30,30,96.32,96.32,96.32,96.32,1
20140501|2013-09-30 06:30,30,96.52,96.52,96.52,96.52,1
20140501|2013-09-30 08:30,30,96.36,96.36,96.36,96.36,1
20140501|2013-09-30 09:30,30,96.66,96.66,96.66,96.66,1
20140501|2013-09-30 10:30,30,96.76,96.77,96.76,96.77,3
20140501|2013-10-01 09:00,1,96.97,96.97,96.97,96.97,2
20140501|2013-10-01 10:00,1,96.31,96.31,96.31,96.31,1
20140501|2013-10-01 11:00,1,96.45,96.45,96.45,96.45,1
20140501|2013-10-01 11:30,1,96.47,96.47,96.42,96.42,6
20140501|2013-10-01 12:00,1,96.48,96.48,96.43,96.43,4
20140501|2013-10-01 12:30,1,96.45,96.52,96.45,96.52,8
20140501|2013-10-01 13:00,1,96.86,96.86,96.86,96.86,1
20140501|2013-10-01 14:30,1,96.9,96.9,96.87,96.87,10
20140501|2013-10-02 08:00,2,97.11,97.11,97.11,97.11,1
20140501|2013-10-02 09:00,2,97.23,97.23,97.23,97.23,1
20140501|2013-10-02 09:30,2,97.35,97.35,97.35,97.35,1
20140501|2013-10-02 10:00,2,97.88,97.89,97.88,97.89,2
20140501|2013-10-02 12:00,2,98.25,98.25,98.25,98.25,1
20140501|2013-10-02 13:00,2,98.5,98.5,98.5,98.5,1
20140501|2013-10-02 14:00,2,98.43,98.43,98.41,98.41,5
20140501|2013-10-02 14:30,2,98.43,98.43,98.43,98.43,1
20140501|2013-10-03 06:30,3,98.41,98.41,98.41,98.41,1
20140501|2013-10-03 10:00,3,98.3,98.3,98.3,98.3,3
20140501|2013-10-04 12:00,4,98.43,98.48,98.43,98.48,14
20140501|2013-10-04 13:00,4,98.93,98.93,98.93,98.93,2
20140501|2013-10-07 02:00,7,98.28,98.28,98.27,98.27,2
20140501|2013-10-07 03:30,7,97.81,97.81,97.81,97.81,1
20140501|2013-10-07 11:00,7,99.01,99.01,99.01,99.01,1
20140501|2013-10-08 08:00,8,99.7,99.7,99.7,99.7,2
20140501|2013-10-08 08:30,8,99.62,99.76,99.62,99.76,3
20140501|2013-10-08 09:00,8,99.83,99.83,99.83,99.83,1
20140501|2013-10-08 09:30,8,99.52,99.52,99.52,99.52,1
20140501|2013-10-08 10:00,8,99.6,99.6,99.6,99.6,120
20140501|2013-10-08 12:30,8,99.61,99.61,99.61,99.61,4
20140501|2013-10-08 13:30,8,99.44,99.44,99.4,99.4,5
20140501|2013-10-08 20:00,9,99.44,99.44,99.44,99.44,1
20140501|2013-10-09 09:00,9,97.97,97.97,97.97,97.97,1
20140501|2013-10-09 10:00,9,97.83,97.97,97.83,97.97,2
20140501|2013-10-09 13:00,9,98.1,98.1,97.9,98.01,176
20140501|2013-10-10 05:30,10,98.48,98.48,98.48,98.48,2
20140501|2013-10-10 08:00,10,98.45,98.45,98.05,98.05,5
20140501|2013-10-10 09:00,10,98.36,98.4,98.36,98.4,16
20140501|2013-10-10 09:30,10,99.11,99.12,99.11,99.12,5
20140501|2013-10-10 10:00,10,99.38,99.38,99.38,99.38,1
20140501|2013-10-10 10:30,10,99.36,99.36,99.36,99.36,1
20140501|2013-10-10 13:00,10,99.63,99.67,99.58,99.58,9
20140501|2013-10-10 13:30,10,99.42,99.42,99.42,99.42,1
20140501|2013-10-11 07:30,11,98.52,98.52,98.45,98.45,2
20140501|2013-10-11 08:00,11,98.17,98.17,98.17,98.17,2
20140501|2013-10-11 09:00,11,98.73,98.73,98.73,98.73,1
20140501|2013-10-11 11:00,11,98.61,98.61,98.61,98.61,1
20140501|2013-10-11 13:00,11,99.24,99.3,99.21,99.23,6
20140501|2013-10-11 13:30,11,98.95,98.95,98.95,98.95,1
20140501|2013-10-11 14:00,11,98.96,98.96,98.91,98.91,9
20140501|2013-10-14 02:00,14,99.5,99.5,99.5,99.5,4
20140501|2013-10-14 04:30,14,99.31,99.31,99.31,99.31,1
20140501|2013-10-14 05:00,14,98.57,98.57,98.57,98.57,1
20140501|2013-10-14 10:30,14,99.09,99.3,99.08,99.3,29
20140501|2013-10-14 11:00,14,99.28,99.65,99.28,99.65,4
20140501|2013-10-14 13:00,14,99.46,99.46,99.46,99.46,2
20140501|2013-10-15 03:30,15,98.95,98.95,98.95,98.95,2
20140501|2013-10-15 07:00,15,98.87,98.87,98.87,98.87,1
20140501|2013-10-15 08:00,15,98.63,98.63,98.63,98.63,1
20140501|2013-10-15 08:30,15,98.92,98.92,98.83,98.83,7
20140501|2013-10-15 09:00,15,98.74,99.28,98.7,99.28,7
20140501|2013-10-15 10:00,15,99.14,99.34,98.97,99.34,8
20140501|2013-10-15 10:30,15,99.26,99.26,99.26,99.26,1
20140501|2013-10-15 12:30,15,99.04,99.04,99.04,99.04,1
20140501|2013-10-15 13:00,15,98.96,98.96,98.95,98.95,4
20140501|2013-10-15 13:30,15,98.72,98.72,98.72,98.72,2
20140501|2013-10-16 08:00,16,98.73,98.73,98.73,98.73,1
20140501|2013-10-16 08:30,16,99.06,99.06,99.06,99.06,1
20140501|2013-10-16 09:00,16,99.48,99.52,99.48,99.52,11
20140501|2013-10-16 09:30,16,99.47,99.47,99.42,99.42,6
20140501|2013-10-16 10:00,16,99.74,99.87,99.74,99.86,13
20140501|2013-10-16 10:30,16,99.73,99.73,99.73,99.73,12
20140501|2013-10-16 11:00,16,99.88,100.23,99.87,100.08,24
20140501|2013-10-16 13:30,16,99.79,99.79,99.79,99.79,1
20140501|2013-10-17 00:30,17,99.35,99.35,99.35,99.35,1
20140501|2013-10-17 01:00,17,99.3,99.3,99.3,99.3,1
20140501|2013-10-17 02:30,17,99.27,99.27,99.27,99.27,2
20140501|2013-10-17 04:30,17,99.21,99.21,99.21,99.21,1
20140501|2013-10-17 08:00,17,98.59,98.59,98.59,98.59,2
20140501|2013-10-17 08:30,17,98.83,98.83,98.67,98.67,2
20140501|2013-10-17 09:00,17,98.61,98.61,98.56,98.56,10
20140501|2013-10-17 09:30,17,98.65,98.69,98.34,98.35,51
20140501|2013-10-17 10:00,17,98.42,98.43,97.97,97.98,139
20140501|2013-10-17 10:30,17,98.09,98.09,98.09,98.09,1
20140501|2013-10-17 11:00,17,97.68,97.68,97.68,97.68,2
20140501|2013-10-17 11:30,17,97.79,97.79,97.79,97.79,1
20140501|2013-10-17 12:30,17,97.97,97.97,97.97,97.97,1
20140501|2013-10-18 06:30,18,98.84,98.84,98.84,98.84,1
20140501|2013-10-18 07:30,18,98.81,98.81,98.81,98.81,1
20140501|2013-10-18 08:00,18,98.97,98.99,98.6,98.6,5
20140501|2013-10-18 08:30,18,98.12,98.12,98.12,98.12,1
20140501|2013-10-18 11:00,18,98.14,98.27,98.13,98.27,7
20140501|2013-10-18 12:00,18,98.46,98.55,98.46,98.51,3
20140501|2013-10-18 12:30,18,98.48,98.49,98.48,98.49,3
20140501|2013-10-18 13:30,18,98.61,98.61,98.61,98.61,4
20140501|2013-10-21 01:00,21,98.34,98.34,98.34,98.34,1
20140501|2013-10-21 02:00,21,98.32,98.32,98.32,98.32,1
20140501|2013-10-21 07:30,21,97.84,97.84,97.84,97.84,7
20140501|2013-10-21 08:30,21,98.33,98.33,98.24,98.24,2
20140501|2013-10-21 09:30,21,98.18,98.18,98.17,98.17,6
20140501|2013-10-21 11:30,21,97.78,97.78,97.78,97.78,10
20140501|2013-10-21 12:00,21,97.72,97.72,97.65,97.65,2
20140501|2013-10-21 12:30,21,97.56,97.56,97.56,97.56,1
20140501|2013-10-21 13:00,21,97.68,97.68,97.65,97.65,13
20140501|2013-10-21 14:00,21,97.72,97.72,97.72,97.72,1
20140501|2013-10-22 07:00,22,97.77,97.77,97.77,97.77,3
20140501|2013-10-22 07:30,22,98.11,98.11,97.98,97.98,6
20140501|2013-10-22 08:00,22,97.95,97.95,97.95,97.95,1
20140501|2013-10-22 08:30,22,97.75,97.75,97.75,97.75,3
20140501|2013-10-22 10:00,22,97.09,97.09,97.06,97.06,2
20140501|2013-10-22 12:00,22,97.06,97.06,97.06,97.06,1
20140501|2013-10-22 12:30,22,96.79,96.79,96.79,96.79,2
20140501|2013-10-22 13:00,22,96.89,96.89,96.77,96.88,18
20140501|2013-10-22 13:30,22,96.87,96.87,96.87,96.87,15
20140501|2013-10-23 01:00,23,96.48,96.48,96.48,96.48,1
20140501|2013-10-23 07:00,23,95.34,95.34,95.26,95.32,104
20140501|2013-10-23 07:30,23,95.21,95.33,95.21,95.33,5
20140501|2013-10-23 08:00,23,95.01,95.01,95.01,95.01,4
20140501|2013-10-23 08:30,23,95.19,95.19,95.18,95.18,13
20140501|2013-10-23 09:00,23,94.96,94.96,94.96,94.96,1
20140501|2013-10-23 09:30,23,95.09,95.09,95.09,95.09,1
20140501|2013-10-23 10:00,23,94.98,94.98,94.98,94.98,2
20140501|2013-10-23 10:30,23,95.61,95.61,95.61,95.61,1
20140501|2013-10-23 11:30,23,95.39,95.43,95.39,95.43,3
20140501|2013-10-23 12:30,23,95.54,95.54,95.53,95.53,2
20140501|2013-10-23 13:30,23,95.07,95.07,95.07,95.07,1
20140501|2013-10-24 03:00,24,95.42,95.42,95.36,95.36,8
20140501|2013-10-24 04:30,24,95.36,95.36,95.36,95.36,3
20140501|2013-10-24 06:30,24,95.19,95.19,95.19,95.19,1
20140501|2013-10-24 07:30,24,95.14,95.14,95.14,95.14,2
20140501|2013-10-24 08:30,24,94.66,94.69,94.66,94.69,11
20140501|2013-10-24 09:30,24,94.58,94.58,94.58,94.58,2
20140501|2013-10-24 12:00,24,94.94,94.94,94.94,94.94,1
20140501|2013-10-24 12:30,24,94.96,94.96,94.96,94.96,9
20140501|2013-10-24 13:00,24,95.1,95.1,94.99,95.05,14
20140501|2013-10-24 13:30,24,95.03,95.03,95.03,95.03,1
20140501|2013-10-24 14:30,24,95.1,95.1,95.09,95.09,8
20140501|2013-10-25 07:30,25,95.57,95.57,95.57,95.57,3
20140501|2013-10-25 08:00,25,95.13,95.13,95.04,95.04,3
20140501|2013-10-25 08:30,25,95.64,95.64,95.64,95.64,2
20140501|2013-10-25 10:00,25,95.52,95.52,95.52,95.52,1
20140501|2013-10-25 13:00,25,95.66,95.72,95.66,95.72,10
20140501|2013-10-28 11:30,28,96.21,96.21,96.21,96.21,2
20140501|2013-10-28 13:00,28,96.57,96.57,96.57,96.57,4
20140501|2013-10-28 14:00,28,96.69,96.69,96.69,96.69,1
20140501|2013-10-29 08:00,29,96.34,96.34,96.34,96.34,1
20140501|2013-10-29 12:00,29,96.41,96.41,96.4,96.4,6
20140501|2013-10-29 13:30,29,96.53,96.53,96.53,96.53,1
20140501|2013-10-30 08:00,30,95.9,95.9,95.9,95.9,1
20140501|2013-10-30 12:30,30,95.96,95.96,95.96,95.96,18
20140501|2013-10-30 15:00,30,95.88,95.88,95.88,95.88,1
20140501|2013-10-31 06:00,31,96.05,96.05,96.05,96.05,12
20140501|2013-10-31 06:30,31,96.05,96.05,95.62,95.66,10
20140501|2013-10-31 07:00,31,95.76,95.76,95.72,95.72,3
20140501|2013-10-31 07:30,31,95.53,95.6,95.53,95.6,2
20140501|2013-10-31 08:00,31,95.62,95.7,95.61,95.7,22
20140501|2013-10-31 08:30,31,96.06,96.06,96.05,96.06,31
20140501|2013-10-31 09:00,31,95.57,95.57,95.57,95.57,1
20140501|2013-10-31 09:30,31,95.45,95.45,95.45,95.45,2
20140501|2013-10-31 10:00,31,95.51,95.51,95.51,95.51,7
20140501|2013-10-31 12:00,31,95.75,95.75,95.75,95.75,1
20140501|2013-10-31 12:30,31,95.67,95.69,95.67,95.69,2
20140501|2013-10-31 13:00,31,95.69,95.84,95.56,95.56,7
20140501|2013-11-01 04:00,1,95.81,95.81,95.81,95.81,1
20140501|2013-11-01 07:30,1,95.13,95.13,95.13,95.13,7
20140501|2013-11-01 08:30,1,94.57,94.57,94.57,94.57,1
20140501|2013-11-01 09:30,1,94.47,94.47,94.46,94.46,18
20140501|2013-11-01 10:00,1,94.3,94.3,94.3,94.3,7
20140501|2013-11-01 10:30,1,94.32,94.45,94.26,94.45,9
20140501|2013-11-01 11:00,1,94.38,94.38,94.33,94.35,18
20140501|2013-11-01 11:30,1,94.59,94.6,94.53,94.53,12
20140501|2013-11-01 12:30,1,94.42,94.42,94.42,94.42,9
20140501|2013-11-01 13:00,1,94.5,94.5,94.17,94.17,3
20140501|2013-11-01 13:30,1,94.05,94.05,94.05,94.05,1
20140501|2013-11-01 14:00,1,94.2,94.2,94.2,94.2,1
20140501|2013-11-03 17:30,4,94.01,94.01,94.01,94.01,1
20140501|2013-11-04 02:00,4,94.3,94.3,94.3,94.3,1
20140501|2013-11-04 05:30,4,94.16,94.16,94.16,94.16,1
20140501|2013-11-04 07:00,4,93.91,93.91,93.91,93.91,4
20140501|2013-11-04 08:30,4,94.22,94.3,94.21,94.3,13
20140501|2013-11-04 10:00,4,94.24,94.24,94.24,94.24,1
20140501|2013-11-04 10:30,4,94.2,94.25,94.2,94.23,11
20140501|2013-11-04 12:30,4,94.68,94.68,94.68,94.68,1
20140501|2013-11-05 09:00,5,93.65,93.65,93.65,93.65,2
20140501|2013-11-05 09:30,5,93.73,93.73,93.73,93.73,4
20140501|2013-11-05 13:00,5,93.41,93.41,93.41,93.41,4
20140501|2013-11-05 15:30,5,93.51,93.51,93.51,93.51,2
20140501|2013-11-06 09:00,6,94.35,94.35,94.33,94.33,26
20140501|2013-11-06 10:30,6,94.71,94.71,94.71,94.71,1
20140501|2013-11-06 11:00,6,94.69,94.69,94.69,94.69,2
20140501|2013-11-06 12:00,6,94.85,94.85,94.85,94.85,1
20140501|2013-11-06 13:00,6,94.63,94.63,94.63,94.63,2
20140501|2013-11-06 14:30,6,94.58,94.61,94.58,94.61,8
20140501|2013-11-06 22:30,7,94.57,94.57,94.57,94.57,1
20140501|2013-11-07 04:00,7,94.78,94.81,94.78,94.81,3
20140501|2013-11-07 04:30,7,94.82,94.82,94.82,94.82,5
20140501|2013-11-07 05:30,7,94.74,94.74,94.74,94.74,1
20140501|2013-11-07 07:30,7,94.53,94.53,94.53,94.53,1
20140501|2013-11-07 08:00,7,94.02,94.08,94.02,94.08,5
20140501|2013-11-07 08:30,7,93.92,93.92,93.92,93.92,2
20140501|2013-11-07 13:30,7,94.08,94.08,94.08,94.08,1
20140501|2013-11-08 04:30,8,94.17,94.17,94.17,94.17,1
20140501|2013-11-08 07:30,8,94.25,94.25,94.25,94.25,12
20140501|2013-11-08 08:30,8,94.45,94.45,94.45,94.45,2
20140501|2013-11-08 09:30,8,93.94,94.02,93.94,94.02,2
20140501|2013-11-08 10:00,8,94.02,94.02,94.02,94.02,1
20140501|2013-11-08 10:30,8,94.19,94.19,94.19,94.19,1
20140501|2013-11-08 12:30,8,94.33,94.33,94.33,94.33,3
20140501|2013-11-08 13:00,8,94.37,94.64,94.37,94.42,27
20140501|2013-11-11 08:00,11,94.29,94.29,94.29,94.29,1
20140501|2013-11-11 09:00,11,94.98,94.98,94.98,94.98,1
20140501|2013-11-11 09:30,11,95.05,95.05,95.05,95.05,1
20140501|2013-11-11 10:30,11,94.86,94.86,94.86,94.86,1
20140501|2013-11-11 11:00,11,94.67,94.67,94.67,94.67,3
20140501|2013-11-11 13:30,11,94.86,94.86,94.86,94.86,3
20140501|2013-11-12 08:30,12,94.73,94.73,94.73,94.73,1
20140501|2013-11-12 10:00,12,94.61,94.61,94.61,94.61,1
20140501|2013-11-12 12:00,12,94.12,94.12,94.1,94.1,9
20140501|2013-11-12 13:00,12,93.37,93.48,93.29,93.48,6
20140501|2013-11-12 13:30,12,93.69,93.7,93.69,93.7,5
20140501|2013-11-12 14:30,12,93.7,93.7,93.7,93.7,3
20140501|2013-11-12 15:00,12,93.7,93.7,93.7,93.7,1
20140501|2013-11-13 02:00,13,94.08,94.08,94.07,94.07,4
20140501|2013-11-13 02:30,13,94,94.01,94,94.01,5
20140501|2013-11-13 05:00,13,93.99,93.99,93.99,93.99,1
20140501|2013-11-13 08:00,13,94.19,94.19,94.18,94.18,4
20140501|2013-11-13 09:30,13,94.25,94.25,94.25,94.25,2
20140501|2013-11-13 11:30,13,94.83,94.83,94.83,94.83,1
20140501|2013-11-13 12:00,13,94.68,94.68,94.68,94.68,1
20140501|2013-11-13 13:00,13,94.64,94.7,94.64,94.7,3
20140501|2013-11-13 13:30,13,94.51,94.51,94.51,94.51,7
20140501|2013-11-14 06:30,14,94.55,94.55,94.55,94.55,6
20140501|2013-11-14 07:30,14,94.41,94.41,94.41,94.41,1
20140501|2013-11-14 08:00,14,94.31,94.32,94.31,94.32,4
20140501|2013-11-14 09:30,14,94.24,94.33,94.2,94.33,15
20140501|2013-11-14 10:30,14,94.78,94.78,94.76,94.76,2
20140501|2013-11-14 11:30,14,95.16,95.17,95.16,95.17,12
20140501|2013-11-14 12:00,14,95.09,95.09,95.09,95.09,2
20140501|2013-11-14 13:00,14,94.75,94.75,94.75,94.75,1
20140501|2013-11-15 09:00,15,94.98,94.98,94.98,94.98,9
20140501|2013-11-15 09:30,15,94.97,94.97,94.9,94.9,2
20140501|2013-11-15 11:00,15,94.67,94.67,94.67,94.67,1
20140501|2013-11-15 11:30,15,94.68,94.68,94.68,94.68,1
20140501|2013-11-15 12:00,15,94.92,94.92,94.92,94.92,2
20140501|2013-11-15 12:30,15,94.8,94.8,94.8,94.8,13
20140501|2013-11-15 13:30,15,94.72,94.72,94.72,94.72,1
20140501|2013-11-18 06:30,18,94.45,94.45,94.45,94.45,29
20140501|2013-11-18 07:00,18,94.5,94.5,94.5,94.5,25
20140501|2013-11-18 11:00,18,94.62,94.62,93.86,93.88,55
20140501|2013-11-18 11:30,18,93.8,93.8,93.76,93.78,7
20140501|2013-11-18 12:00,18,93.86,93.87,93.86,93.87,5
20140501|2013-11-18 13:00,18,93.89,93.9,93.89,93.9,2
20140501|2013-11-19 06:00,19,93.75,93.75,93.75,93.75,1
20140501|2013-11-19 07:30,19,93.76,93.8,93.76,93.8,3
20140501|2013-11-19 09:00,19,93.7,93.7,93.7,93.7,5
20140501|2013-11-19 10:30,19,93.9,93.9,93.9,93.9,1
20140501|2013-11-19 11:00,19,93.85,93.85,93.85,93.85,5
20140501|2013-11-19 11:30,19,93.89,94,93.88,93.88,6
20140501|2013-11-20 07:00,20,93.86,93.86,93.86,93.86,1
20140501|2013-11-20 07:30,20,94.2,94.2,94.2,94.2,5
20140501|2013-11-20 08:30,20,93.62,93.62,93.52,93.58,4
20140501|2013-11-20 09:00,20,93.4,93.43,93.4,93.43,14
20140501|2013-11-20 09:30,20,93.9,94.21,93.9,94.2,18
20140501|2013-11-20 10:30,20,94.04,94.04,94.03,94.03,16
20140501|2013-11-20 11:00,20,94.14,94.14,94.14,94.14,5
20140501|2013-11-20 11:30,20,94.06,94.06,94.06,94.06,2
20140501|2013-11-20 12:30,20,93.97,93.97,93.97,93.97,2
20140501|2013-11-20 13:00,20,93.96,93.96,93.7,93.76,5
20140501|2013-11-21 02:00,21,93.84,93.85,93.84,93.85,5
20140501|2013-11-21 05:00,21,93.99,93.99,93.99,93.99,5
20140501|2013-11-21 05:30,21,94.14,94.15,94.14,94.15,20
20140501|2013-11-21 06:30,21,94.09,94.09,94.09,94.09,5
20140501|2013-11-21 07:00,21,94.25,94.25,94.11,94.11,8
20140501|2013-11-21 07:30,21,94.18,94.18,94.18,94.18,1
20140501|2013-11-21 08:00,21,94.27,94.38,94.26,94.32,8
20140501|2013-11-21 08:30,21,94.4,94.4,94.2,94.22,11
20140501|2013-11-21 09:00,21,94.45,94.45,94.45,94.45,5
20140501|2013-11-21 09:30,21,94.5,94.75,94.5,94.75,10
20140501|2013-11-21 10:30,21,95.1,95.1,95.1,95.1,1
20140501|2013-11-21 11:00,21,95.1,95.15,95.1,95.15,6
20140501|2013-11-21 11:30,21,95.2,95.2,95.2,95.2,5
20140501|2013-11-21 12:30,21,95.05,95.05,95.05,95.05,1
20140501|2013-11-21 13:00,21,95.24,95.41,95.24,95.4,7
20140501|2013-11-21 13:30,21,95.25,95.25,95.17,95.17,10
20140501|2013-11-21 15:00,21,95.12,95.12,95.12,95.12,1
20140501|2013-11-22 04:30,22,95.27,95.27,95.27,95.27,5
20140501|2013-11-22 05:00,22,95.22,95.23,95.22,95.23,6
20140501|2013-11-22 07:00,22,95.45,95.45,95.4,95.4,10
20140501|2013-11-22 07:30,22,95.38,95.38,95.27,95.27,15
20140501|2013-11-22 08:00,22,95.48,95.53,95.16,95.16,41
20140501|2013-11-22 08:30,22,94.71,94.71,94.71,94.71,3
20140501|2013-11-22 09:00,22,94.28,94.67,94.28,94.55,8
20140501|2013-11-22 10:00,22,94.86,94.86,94.86,94.86,4
20140501|2013-11-22 10:30,22,94.91,95.09,94.81,95.09,17
20140501|2013-11-22 11:00,22,95.1,95.11,95.1,95.11,7
20140501|2013-11-22 12:30,22,95.13,95.13,95.02,95.02,5
20140501|2013-11-22 13:00,22,94.97,94.97,94.97,94.97,1
20140501|2013-11-22 14:00,22,95,95,95,95,1
20140501|2013-11-24 20:30,25,94.28,94.28,94.28,94.28,1
20140501|2013-11-25 04:00,25,93.8,93.8,93.72,93.72,3
20140501|2013-11-25 06:30,25,93.66,93.66,93.66,93.66,4
20140501|2013-11-25 07:30,25,93.65,93.65,93.65,93.65,1
20140501|2013-11-25 08:30,25,94.26,94.26,94.26,94.26,4
20140501|2013-11-25 09:00,25,94.09,94.09,94.09,94.09,4
20140501|2013-11-25 10:30,25,94.26,94.31,94.26,94.31,4
20140501|2013-11-25 12:00,25,94.42,94.42,94.42,94.42,1
20140501|2013-11-25 13:00,25,94.46,94.6,94.46,94.6,11
20140501|2013-11-25 14:30,25,94.52,94.54,94.52,94.54,2
20140501|2013-11-26 03:00,26,94.92,94.92,94.92,94.92,11
20140501|2013-11-26 03:30,26,94.95,94.95,94.95,94.95,1
20140501|2013-11-26 08:30,26,94.3,94.3,94.3,94.3,1
20140501|2013-11-26 10:00,26,94.4,94.4,94.4,94.4,5
20140501|2013-11-26 10:30,26,94.3,94.3,94.3,94.3,1
20140501|2013-11-26 13:00,26,94.19,94.19,94.09,94.09,5
20140501|2013-11-26 15:30,26,93.88,93.88,93.88,93.88,1
20140501|2013-11-27 06:00,27,93.59,93.59,93.59,93.59,3
20140501|2013-11-27 06:30,27,93.29,93.29,93.29,93.29,1
20140501|2013-11-27 07:30,27,93.28,93.28,92.94,92.94,7
20140501|2013-11-27 08:00,27,92.93,93.05,92.93,93.05,2
20140501|2013-11-27 08:30,27,93.11,93.11,92.85,92.92,10
20140501|2013-11-27 11:00,27,92.7,92.78,92.55,92.65,12
20140501|2013-11-27 11:30,27,92.54,92.54,92.54,92.54,3
20140501|2013-11-27 12:30,27,92.73,92.73,92.73,92.73,1
20140501|2013-11-27 13:00,27,92.88,92.88,92.88,92.88,6
20140501|2013-11-29 08:30,29,93.59,93.62,93.59,93.62,2
20140501|2013-11-29 09:00,29,93.76,94.25,93.75,94.25,23
20140501|2013-11-29 09:30,29,94.2,94.2,94.17,94.17,10
20140501|2013-11-29 10:00,29,94.16,94.16,94.16,94.16,1
20140501|2013-11-29 10:30,29,94.06,94.06,94.06,94.06,1
20140501|2013-11-29 12:00,29,93.61,93.61,93.59,93.61,3
20140501|2013-11-29 12:30,29,93.31,93.31,93.31,93.31,1
20140501|2013-12-02 03:00,2,93.36,93.36,93.36,93.36,1
20140501|2013-12-02 08:00,2,93.7,93.7,93.7,93.7,1
20140501|2013-12-02 10:00,2,93.73,93.73,93.64,93.67,18
20140501|2013-12-02 13:00,2,94,94.11,94,94.11,281
20140501|2013-12-02 13:30,2,94.26,94.28,94.13,94.13,477
20140501|2013-12-02 14:00,2,94.17,94.17,94.17,94.17,1
20140501|2013-12-02 15:30,2,94.13,94.13,94.13,94.13,1
20140501|2013-12-02 19:00,3,94.18,94.18,94.18,94.18,1
20140501|2013-12-03 07:30,3,94.12,94.12,94.12,94.12,3
20140501|2013-12-03 08:30,3,94.31,94.77,94.29,94.77,41
20140501|2013-12-03 09:00,3,94.95,94.95,94.95,94.95,1
20140501|2013-12-03 09:30,3,95.12,95.49,95.12,95.46,62
20140501|2013-12-03 10:00,3,95.5,95.52,95.5,95.52,2
20140501|2013-12-03 11:00,3,95.47,95.47,95.47,95.47,3
20140501|2013-12-03 12:00,3,95.75,95.75,95.75,95.75,1
20140501|2013-12-03 13:00,3,95.63,95.63,95.63,95.63,1
20140501|2013-12-03 13:30,3,95.67,95.67,95.67,95.67,1
20140501|2013-12-03 16:00,3,96.06,96.06,96.03,96.03,12
20140501|2013-12-04 02:30,4,96.51,96.51,96.51,96.51,1
20140501|2013-12-04 03:30,4,96.36,96.41,96.36,96.41,3
20140501|2013-12-04 04:30,4,96.35,96.35,96.35,96.35,1
20140501|2013-12-04 05:00,4,96.36,96.36,96.36,96.36,2
20140501|2013-12-04 05:30,4,96.43,96.43,96.43,96.43,1
20140501|2013-12-04 06:00,4,96.32,96.32,96.32,96.32,3
20140501|2013-12-04 06:30,4,96.05,96.05,96.05,96.05,1
20140501|2013-12-04 08:30,4,96.28,96.28,96.28,96.28,1
20140501|2013-12-04 09:00,4,96.37,96.51,96.37,96.51,3
20140501|2013-12-04 09:30,4,96.13,96.49,96.12,96.12,10
20140501|2013-12-04 10:00,4,96.05,96.05,96.01,96.01,8
20140501|2013-12-04 10:30,4,96.43,96.5,96.43,96.48,3
20140501|2013-12-04 11:00,4,96.72,96.73,96.7,96.73,34
20140501|2013-12-04 11:30,4,96.7,96.7,96.67,96.67,5
20140501|2013-12-04 12:00,4,96.82,96.82,96.8,96.8,5
20140501|2013-12-04 13:00,4,96.71,96.85,96.71,96.85,2
20140501|2013-12-04 13:30,4,96.69,96.69,96.51,96.51,50
20140501|2013-12-05 02:00,5,96.75,96.75,96.71,96.71,8
20140501|2013-12-05 07:30,5,96.9,96.93,96.9,96.93,3
20140501|2013-12-05 08:00,5,96.89,96.89,96.81,96.81,10
20140501|2013-12-05 09:00,5,97.03,97.13,97.03,97.13,16
20140501|2013-12-05 11:00,5,97.08,97.08,97.08,97.08,1
20140501|2013-12-05 13:00,5,97.12,97.12,96.87,96.87,2
20140501|2013-12-05 14:30,5,96.94,96.94,96.94,96.94,1
20140501|2013-12-06 05:30,6,97.01,97.01,97.01,97.01,1
20140501|2013-12-06 07:30,6,97.5,97.5,97.5,97.5,2
20140501|2013-12-06 08:00,6,97.24,97.24,96.87,96.87,5
20140501|2013-12-06 08:30,6,97.12,97.12,97.12,97.12,1
20140501|2013-12-06 09:00,6,97.15,97.24,97.15,97.22,14
20140501|2013-12-06 09:30,6,97.24,97.27,97.24,97.24,5
20140501|2013-12-06 10:30,6,97.17,97.17,97.17,97.17,2
20140501|2013-12-06 12:00,6,97.1,97.1,97.1,97.1,3
20140501|2013-12-06 13:00,6,97.19,97.25,97.12,97.22,34
20140501|2013-12-06 14:30,6,97.13,97.13,97.13,97.13,1
20140501|2013-12-09 05:00,9,97.39,97.41,97.37,97.37,10
20140501|2013-12-09 05:30,9,97.35,97.35,97.18,97.22,17
20140501|2013-12-09 07:00,9,97.24,97.24,97.24,97.24,25
20140501|2013-12-09 07:30,9,97.25,97.28,97.24,97.25,23
20140501|2013-12-09 08:30,9,97.16,97.16,96.88,96.88,4
20140501|2013-12-09 10:00,9,97.1,97.2,97.09,97.2,37
20140501|2013-12-10 03:00,10,97.55,97.55,97.55,97.55,2
20140501|2013-12-10 03:30,10,97.69,97.69,97.69,97.69,20
20140501|2013-12-10 04:00,10,97.88,97.94,97.88,97.91,23
20140501|2013-12-10 04:30,10,97.92,97.92,97.92,97.92,1
20140501|2013-12-10 05:00,10,97.87,97.87,97.78,97.81,17
20140501|2013-12-10 05:30,10,97.87,97.87,97.79,97.79,4
20140501|2013-12-10 06:30,10,97.9,97.9,97.9,97.9,2
20140501|2013-12-10 07:30,10,97.66,97.8,97.65,97.72,22
20140501|2013-12-10 08:30,10,97.78,97.78,97.77,97.78,5
20140501|2013-12-10 09:00,10,97.6,97.6,97.6,97.6,2
20140501|2013-12-10 10:30,10,97.33,97.33,97.26,97.26,11
20140501|2013-12-10 11:00,10,97.52,97.52,97.52,97.52,1
20140501|2013-12-10 11:30,10,97.58,97.58,97.47,97.47,2
20140501|2013-12-10 12:00,10,97.52,97.55,97.52,97.55,12
20140501|2013-12-10 13:00,10,97.59,97.59,97.53,97.53,6
20140501|2013-12-11 00:30,11,97.65,97.65,97.65,97.65,1
20140501|2013-12-11 05:00,11,97.63,97.65,97.57,97.63,9
20140501|2013-12-11 05:30,11,97.67,97.67,97.55,97.56,17
20140501|2013-12-11 07:00,11,97.49,97.49,97.48,97.48,2
20140501|2013-12-11 07:30,11,97.38,97.5,97.38,97.48,14
20140501|2013-12-11 08:00,11,97.55,97.61,97.54,97.61,7
20140501|2013-12-11 09:00,11,97.17,97.17,97.16,97.16,2
20140501|2013-12-11 09:30,11,97.26,97.29,97.26,97.29,6
20140501|2013-12-11 10:00,11,97.06,97.06,97.06,97.06,2
20140501|2013-12-11 10:30,11,96.71,96.71,96.71,96.71,1
20140501|2013-12-11 11:00,11,96.8,96.8,96.8,96.8,1
20140501|2013-12-11 11:30,11,96.89,96.89,96.89,96.89,1
20140501|2013-12-11 12:00,11,96.79,96.79,96.64,96.64,2
20140501|2013-12-11 12:30,11,96.62,96.62,96.61,96.61,3
20140501|2013-12-11 13:00,11,96.79,96.8,96.73,96.73,9
20140501|2013-12-12 04:30,12,96.94,96.94,96.94,96.94,1
20140501|2013-12-12 05:00,12,97.16,97.23,97.16,97.21,6
20140501|2013-12-12 05:30,12,97.21,97.21,97.21,97.21,1
20140501|2013-12-12 07:30,12,97.25,97.25,97.19,97.19,8
20140501|2013-12-12 08:30,12,96.93,96.93,96.93,96.93,1
20140501|2013-12-12 09:00,12,97.12,97.12,97.06,97.06,2
20140501|2013-12-12 09:30,12,97.13,97.13,97.06,97.06,4
20140501|2013-12-12 11:00,12,96.95,96.95,96.95,96.95,1
20140501|2013-12-12 13:00,12,97.14,97.14,96.9,96.9,16
20140501|2013-12-12 13:30,12,96.93,96.94,96.78,96.84,8
20140501|2013-12-13 04:00,13,96.56,96.56,96.56,96.56,6
20140501|2013-12-13 04:30,13,96.7,96.74,96.7,96.74,2
20140501|2013-12-13 06:00,13,96.61,96.61,96.6,96.61,7
20140501|2013-12-13 06:30,13,96.5,96.5,96.5,96.5,1
20140501|2013-12-13 07:00,13,96.5,96.5,96.5,96.5,3
20140501|2013-12-13 07:30,13,96.4,96.4,96.25,96.25,16
20140501|2013-12-13 08:00,13,96.1,96.18,96.09,96.18,5
20140501|2013-12-13 08:30,13,96.12,96.12,96.09,96.09,2
20140501|2013-12-13 09:30,13,96.01,96.01,95.87,95.87,2
20140501|2013-12-13 10:00,13,95.8,95.8,95.8,95.8,2
20140501|2013-12-13 10:30,13,95.88,95.93,95.88,95.93,3
20140501|2013-12-13 11:00,13,96.01,96.01,96.01,96.01,10
20140501|2013-12-13 11:30,13,96.04,96.37,96.04,96.37,5
20140501|2013-12-13 12:00,13,96.31,96.31,96.31,96.31,5
20140501|2013-12-13 12:30,13,96.26,96.26,95.89,95.89,3
20140501|2013-12-13 13:00,13,95.95,96,95.88,96,18
20140501|2013-12-13 13:30,13,96.02,96.02,96.02,96.02,2
20140501|2013-12-13 14:00,13,95.97,95.97,95.96,95.96,11
20140501|2013-12-15 17:00,16,96.3,96.3,96.3,96.3,1
20140501|2013-12-16 02:30,16,96.03,96.03,96.03,96.03,1
20140501|2013-12-16 07:00,16,96.91,96.91,96.8,96.8,4
20140501|2013-12-16 08:00,16,96.48,96.64,96.48,96.64,4
20140501|2013-12-16 10:00,16,96.64,96.64,96.64,96.64,3
20140501|2013-12-16 11:30,16,96.75,96.75,96.74,96.74,2
20140501|2013-12-16 13:00,16,96.76,96.76,96.75,96.75,4
20140501|2013-12-16 13:30,16,96.73,96.73,96.73,96.73,3
20140501|2013-12-16 14:00,16,96.71,96.71,96.7,96.7,10
20140501|2013-12-16 14:30,16,96.71,96.71,96.68,96.68,7
20140501|2013-12-17 07:00,17,96.38,96.38,96.38,96.38,1
20140501|2013-12-17 07:30,17,96.89,96.9,96.89,96.9,7
20140501|2013-12-17 08:00,17,96.76,96.76,96.76,96.76,5
20140501|2013-12-17 08:30,17,96.92,96.92,96.92,96.92,5
20140501|2013-12-17 09:30,17,96.76,96.88,96.76,96.87,10
20140501|2013-12-17 10:00,17,96.53,96.53,96.53,96.53,8
20140501|2013-12-17 10:30,17,96.43,96.43,96.41,96.41,11
20140501|2013-12-17 11:30,17,96.54,96.54,96.54,96.54,2
20140501|2013-12-17 13:00,17,96.25,96.25,96.25,96.25,1
20140501|2013-12-17 13:30,17,96.29,96.29,96.29,96.29,1
20140501|2013-12-18 03:00,18,96.22,96.22,96.19,96.19,6
20140501|2013-12-18 03:30,18,96.11,96.11,96.1,96.1,2
20140501|2013-12-18 05:00,18,96.38,96.38,96.38,96.38,1
20140501|2013-12-18 07:30,18,96.45,96.45,96.43,96.43,4
20140501|2013-12-18 08:30,18,96.79,96.89,96.79,96.89,37
20140501|2013-12-18 09:00,18,96.62,96.76,96.62,96.76,2
20140501|2013-12-18 09:30,18,96.48,96.48,96.42,96.42,5
20140501|2013-12-18 10:00,18,96.59,96.6,96.3,96.3,33
20140501|2013-12-18 10:30,18,96.36,96.36,96.34,96.34,2
20140501|2013-12-18 11:00,18,96.25,96.25,96.25,96.25,3
20140501|2013-12-18 11:30,18,96.57,96.57,96.57,96.57,10
20140501|2013-12-18 12:30,18,96.57,96.6,96.57,96.6,51
20140501|2013-12-18 13:00,18,96.51,96.73,96.44,96.72,71
20140501|2013-12-18 13:30,18,96.7,96.7,96.7,96.7,2
20140501|2013-12-18 14:00,18,96.62,96.62,96.61,96.61,3
20140501|2013-12-18 14:30,18,96.42,96.42,96.42,96.42,1
20140501|2013-12-19 03:00,19,96.66,96.66,96.66,96.66,1
20140501|2013-12-19 05:00,19,96.75,96.75,96.75,96.75,1
20140501|2013-12-19 06:00,19,96.72,96.72,96.72,96.72,1
20140501|2013-12-19 06:30,19,96.83,96.83,96.83,96.83,100
20140501|2013-12-19 08:30,19,97.12,97.12,97,97,7
20140501|2013-12-19 09:30,19,96.98,97.03,96.98,97.03,6
20140501|2013-12-19 10:00,19,97.15,97.18,97.15,97.18,3
20140501|2013-12-19 10:30,19,97.37,97.37,97.29,97.29,2
20140501|2013-12-19 11:30,19,97.7,97.7,97.7,97.7,1
20140501|2013-12-19 12:30,19,97.54,97.54,97.54,97.54,1
20140501|2013-12-19 13:00,19,97.61,97.64,97.61,97.64,31
20140501|2013-12-19 15:00,19,97.27,97.29,97.27,97.28,3
20140501|2013-12-20 05:00,20,97.35,97.35,97.23,97.24,22
20140501|2013-12-20 07:00,20,97.3,97.3,97.3,97.3,25
20140501|2013-12-20 07:30,20,97.52,97.54,97.44,97.45,25
20140501|2013-12-20 08:00,20,97.54,97.61,97.51,97.61,24
20140501|2013-12-20 08:30,20,97.4,97.45,97.36,97.36,12
20140501|2013-12-20 09:30,20,97.5,97.52,97.44,97.51,10
20140501|2013-12-20 13:00,20,97.84,97.84,97.84,97.84,1
20140501|2013-12-20 13:30,20,97.83,97.83,97.75,97.75,3
20140501|2013-12-22 23:00,23,97.92,97.92,97.92,97.92,5
20140501|2013-12-23 02:00,23,97.71,97.71,97.71,97.71,5
20140501|2013-12-23 02:30,23,97.57,97.57,97.57,97.57,3
20140501|2013-12-23 05:00,23,97.61,97.61,97.61,97.61,1
20140501|2013-12-23 05:30,23,97.59,97.62,97.59,97.6,5
20140501|2013-12-23 06:00,23,97.6,97.64,97.6,97.63,6
20140501|2013-12-23 06:30,23,97.78,97.78,97.67,97.67,12
20140501|2013-12-23 07:30,23,97.85,97.92,97.81,97.9,12
20140501|2013-12-23 08:00,23,97.91,97.94,97.87,97.87,21
20140501|2013-12-23 08:30,23,97.73,97.74,97.71,97.71,22
20140501|2013-12-23 09:00,23,97.73,97.73,97.73,97.73,3
20140501|2013-12-23 11:30,23,97.88,97.88,97.88,97.88,5
20140501|2013-12-23 12:00,23,97.86,97.86,97.86,97.86,7
20140501|2013-12-23 13:00,23,97.66,97.66,97.59,97.59,2
20140501|2013-12-24 04:30,24,97.93,97.97,97.93,97.97,19
20140501|2013-12-24 05:30,24,98.04,98.06,98.04,98.06,27
20140501|2013-12-24 08:30,24,98.11,98.11,98.11,98.11,1
20140501|2013-12-24 12:30,24,98.3,98.32,98.12,98.12,4
20140501|2013-12-26 05:00,26,98.22,98.22,98.22,98.22,1
20140501|2013-12-26 08:00,26,98.54,98.54,98.54,98.54,1
20140501|2013-12-26 10:30,26,98.57,98.57,98.56,98.56,12
20140501|2013-12-26 11:00,26,98.58,98.58,98.58,98.58,3
20140501|2013-12-26 12:00,26,98.6,98.6,98.6,98.6,1
20140501|2013-12-26 13:30,26,98.44,98.45,98.43,98.45,9
20140501|2013-12-27 04:00,27,98.58,98.58,98.58,98.58,1
20140501|2013-12-27 05:00,27,98.51,98.55,98.51,98.53,53
20140501|2013-12-27 05:30,27,98.62,98.67,98.62,98.67,71
20140501|2013-12-27 06:00,27,98.69,98.7,98.69,98.7,2
20140501|2013-12-27 07:30,27,98.68,98.74,98.66,98.74,54
20140501|2013-12-27 08:00,27,99.15,99.15,99.15,99.15,1
20140501|2013-12-27 09:30,27,99.09,99.35,99.09,99.35,5
20140501|2013-12-27 10:00,27,99.37,99.53,99.37,99.53,5
20140501|2013-12-27 10:30,27,99.39,99.39,99.12,99.12,2
20140501|2013-12-27 11:30,27,99.47,99.47,99.47,99.47,46
20140501|2013-12-27 13:00,27,99.24,99.24,99.16,99.16,4
20140501|2013-12-27 14:30,27,99.1,99.1,99.1,99.1,7
20140501|2013-12-27 15:00,27,99.09,99.09,99.09,99.09,1
20140501|2013-12-30 02:00,30,99.26,99.26,99.26,99.26,4
20140501|2013-12-30 02:30,30,99.28,99.28,99.28,99.28,3
20140501|2013-12-30 05:00,30,99.31,99.31,99.2,99.2,12
20140501|2013-12-30 07:00,30,98.89,98.89,98.77,98.81,71
20140501|2013-12-30 08:00,30,98.95,98.95,98.9,98.9,3
20140501|2013-12-30 09:00,30,98.99,98.99,98.99,98.99,1
20140501|2013-12-30 09:30,30,99.02,99.06,99.02,99.06,3
20140501|2013-12-30 10:00,30,99.07,99.07,98.97,98.97,3
20140501|2013-12-30 11:00,30,98.7,98.7,98.46,98.46,10
20140501|2013-12-30 14:00,30,98.6,98.6,98.6,98.6,1
20140501|2013-12-30 21:30,31,98.72,98.72,98.72,98.72,2
20140501|2013-12-31 04:00,31,98.32,98.32,98.16,98.23,19
20140501|2013-12-31 04:30,31,98.2,98.2,98.18,98.18,3
20140501|2013-12-31 05:00,31,98.32,98.34,98.27,98.34,12
20140501|2013-12-31 07:00,31,97.92,97.92,97.92,97.92,1
20140501|2013-12-31 08:00,31,97.78,97.78,97.73,97.73,8
20140501|2013-12-31 08:30,31,98,98,98,98,1
20140501|2013-12-31 13:00,31,97.85,98.07,97.8,98.07,114
20140501|2013-12-31 13:30,31,98.01,98.04,98.01,98.04,10
20140501|2014-01-02 01:30,2,98.42,98.42,98.42,98.42,2
20140501|2014-01-02 02:00,2,98.4,98.4,98.4,98.4,1
20140501|2014-01-02 03:00,2,98.41,98.41,98.27,98.27,2
20140501|2014-01-02 03:30,2,98.25,98.25,98.25,98.25,2
20140501|2014-01-02 04:30,2,98.3,98.3,98.3,98.3,2
20140501|2014-01-02 05:00,2,98.2,98.2,98.2,98.2,1
20140501|2014-01-02 06:00,2,97.68,97.68,97.68,97.68,5
20140501|2014-01-02 06:30,2,97.29,97.29,97.21,97.21,2
20140501|2014-01-02 07:30,2,97.35,97.35,97.35,97.35,1
20140501|2014-01-02 08:00,2,96.63,96.69,96.63,96.64,5
20140501|2014-01-02 09:00,2,96.45,96.45,96.09,96.09,27
20140501|2014-01-02 09:30,2,96.19,96.19,96.06,96.13,81
20140501|2014-01-02 10:00,2,95.99,95.99,95.99,95.99,1
20140501|2014-01-02 10:30,2,96.01,96.01,96.01,96.01,1
20140501|2014-01-02 11:30,2,96.02,96.02,95.88,95.99,6
20140501|2014-01-02 12:00,2,95.82,95.82,95.64,95.66,7
20140501|2014-01-02 12:30,2,95.6,95.6,95.42,95.52,21
20140501|2014-01-02 13:00,2,95.6,95.6,95.28,95.28,2
20140501|2014-01-02 13:30,2,95.23,95.23,95.23,95.23,1
20140501|2014-01-02 19:30,3,95.4,95.4,95.4,95.4,1
20140501|2014-01-03 04:00,3,95.13,95.14,95.13,95.14,2
20140501|2014-01-03 05:00,3,95.09,95.09,95.08,95.09,119
20140501|2014-01-03 07:00,3,94.92,94.92,94.92,94.92,1
20140501|2014-01-03 07:30,3,94.98,95.02,94.95,95,123
20140501|2014-01-03 08:00,3,95.07,95.07,94.94,94.94,2
20140501|2014-01-03 09:00,3,94.72,94.72,94.49,94.49,4
20140501|2014-01-03 09:30,3,94.43,94.43,94,94.04,36
20140501|2014-01-03 10:00,3,94.28,94.28,94.04,94.04,3
20140501|2014-01-03 10:30,3,94.18,94.18,94.18,94.18,4
20140501|2014-01-03 11:00,3,93.93,94.08,93.93,94.08,27
20140501|2014-01-03 11:30,3,94.11,94.11,94.11,94.11,2
20140501|2014-01-03 12:00,3,93.84,93.84,93.84,93.84,1
20140501|2014-01-03 12:30,3,93.86,93.86,93.67,93.74,11
20140501|2014-01-03 13:00,3,93.85,93.85,93.68,93.77,5
20140501|2014-01-06 04:30,6,94.23,94.23,94.2,94.2,2
20140501|2014-01-06 05:00,6,94.14,94.28,94.13,94.23,101
20140501|2014-01-06 06:00,6,94.03,94.03,94.03,94.03,3
20140501|2014-01-06 06:30,6,94.04,94.04,93.94,93.94,117
20140501|2014-01-06 07:30,6,94.03,94.04,93.81,93.81,102
20140501|2014-01-06 08:00,6,93.96,93.96,93.67,93.67,5
20140501|2014-01-06 08:30,6,93.57,93.79,93.57,93.78,6
20140501|2014-01-06 09:30,6,93.67,93.73,93.67,93.71,6
20140501|2014-01-06 10:30,6,93.6,93.6,93.6,93.6,1
20140501|2014-01-06 11:00,6,93.5,93.5,93.5,93.5,15
20140501|2014-01-06 11:30,6,93.34,93.34,93.34,93.34,3
20140501|2014-01-06 12:30,6,93.38,93.42,93.38,93.42,25
20140501|2014-01-06 13:00,6,93.19,93.21,93.19,93.21,5
20140501|2014-01-06 13:30,6,93.52,93.52,93.52,93.52,1
20140501|2014-01-06 14:00,6,93.48,93.48,93.48,93.48,1
20140501|2014-01-06 14:30,6,93.48,93.48,93.48,93.48,2
20140501|2014-01-07 05:00,7,93.72,93.82,93.72,93.82,13
20140501|2014-01-07 06:30,7,93.9,93.9,93.85,93.85,4
20140501|2014-01-07 07:00,7,93.83,93.85,93.76,93.78,10
20140501|2014-01-07 08:00,7,93.64,93.64,93.28,93.28,13
20140501|2014-01-07 08:30,7,93.59,93.6,93.59,93.6,4
20140501|2014-01-07 09:30,7,93.58,93.58,93.58,93.58,1
20140501|2014-01-07 10:00,7,93.47,93.6,93.43,93.6,11
20140501|2014-01-07 10:30,7,93.75,93.87,93.7,93.7,5
20140501|2014-01-07 11:30,7,93.57,93.57,93.55,93.55,50
20140501|2014-01-07 12:30,7,93.62,93.62,93.62,93.62,1
20140501|2014-01-07 13:00,7,93.41,93.41,93.38,93.39,13
20140501|2014-01-07 13:30,7,93.52,93.52,93.52,93.52,1
20140501|2014-01-07 14:00,7,93.54,93.54,93.51,93.51,3
20140501|2014-01-07 14:30,7,93.52,93.52,93.52,93.52,1
20140501|2014-01-08 02:00,8,93.66,93.66,93.66,93.66,2
20140501|2014-01-08 02:30,8,93.62,93.62,93.62,93.62,1
20140501|2014-01-08 04:30,8,93.41,93.41,93.41,93.41,1
20140501|2014-01-08 05:30,8,93.63,93.63,93.63,93.63,1
20140501|2014-01-08 06:00,8,93.66,93.67,93.66,93.67,3
20140501|2014-01-08 08:00,8,93.33,93.33,93.33,93.33,1
20140501|2014-01-08 08:30,8,93.47,93.47,93.2,93.2,34
20140501|2014-01-08 09:00,8,93.24,93.24,93.24,93.24,1
20140501|2014-01-08 09:30,8,93.16,93.16,92.68,92.77,24
20140501|2014-01-08 10:30,8,92.87,92.87,92.87,92.87,1
20140501|2014-01-08 11:00,8,92.92,92.92,92.74,92.74,20
20140501|2014-01-08 11:30,8,92.66,92.67,92.66,92.67,2
20140501|2014-01-08 12:00,8,92.72,92.72,92.61,92.71,12
20140501|2014-01-08 13:00,8,92.34,92.39,92.12,92.12,92
20140501|2014-01-08 13:30,8,92.19,92.29,92.18,92.29,9
20140501|2014-01-09 01:00,9,92.67,92.67,92.67,92.67,2
20140501|2014-01-09 02:00,9,92.63,92.63,92.63,92.63,7
20140501|2014-01-09 04:00,9,92.53,92.53,92.53,92.53,2
20140501|2014-01-09 04:30,9,92.59,92.59,92.59,92.59,1
20140501|2014-01-09 06:00,9,92.49,92.5,92.49,92.5,3
20140501|2014-01-09 07:00,9,92.66,92.66,92.65,92.65,6
20140501|2014-01-09 08:00,9,92.56,92.7,92.46,92.62,35
20140501|2014-01-09 08:30,9,92.48,92.48,92.35,92.35,3
20140501|2014-01-09 09:30,9,92.39,92.48,92.13,92.18,38
20140501|2014-01-09 10:00,9,92.07,92.13,92.07,92.13,2
20140501|2014-01-09 10:30,9,92.03,92.03,91.9,91.98,27
20140501|2014-01-09 11:00,9,92.01,92.01,91.8,91.8,10
20140501|2014-01-09 12:00,9,91.73,91.73,91.73,91.73,2
20140501|2014-01-09 13:00,9,91.58,91.77,91.58,91.77,16
20140501|2014-01-09 21:00,10,92.19,92.28,92.19,92.27,30
20140501|2014-01-09 21:30,10,92.26,92.26,92.23,92.23,5
20140501|2014-01-10 03:00,10,92.44,92.44,92.44,92.44,1
20140501|2014-01-10 04:00,10,92.4,92.4,92.4,92.4,14
20140501|2014-01-10 04:30,10,92.45,92.47,92.45,92.47,41
20140501|2014-01-10 05:30,10,92.49,92.51,92.49,92.51,7
20140501|2014-01-10 06:00,10,92.52,92.52,92.44,92.44,6
20140501|2014-01-10 07:00,10,92.71,92.81,92.71,92.79,3
20140501|2014-01-10 07:30,10,92.78,92.78,92.78,92.78,1
20140501|2014-01-10 08:00,10,92.74,92.75,92.57,92.58,10
20140501|2014-01-10 08:30,10,92.39,92.8,92.39,92.8,8
20140501|2014-01-10 09:00,10,92.82,92.82,92.23,92.23,8
20140501|2014-01-10 09:30,10,92.24,92.24,92.24,92.24,4
20140501|2014-01-10 10:00,10,92.16,92.16,92.14,92.14,2
20140501|2014-01-10 10:30,10,92.34,92.34,92.34,92.34,1
20140501|2014-01-10 11:00,10,92.5,92.5,92.5,92.5,2
20140501|2014-01-10 11:30,10,92.46,92.57,92.46,92.57,7
20140501|2014-01-10 12:30,10,92.38,92.38,92.25,92.25,3
20140501|2014-01-10 13:00,10,92.24,92.73,92.24,92.62,17
20140501|2014-01-10 13:30,10,92.59,92.65,92.59,92.65,2
20140501|2014-01-13 02:00,13,92.32,92.32,92.32,92.32,1
20140501|2014-01-13 04:30,13,92.12,92.12,92.03,92.03,2
20140501|2014-01-13 06:00,13,91.95,91.95,91.88,91.91,5
20140501|2014-01-13 06:30,13,91.9,91.98,91.9,91.98,8
20140501|2014-01-13 07:00,13,91.99,91.99,91.91,91.91,9
20140501|2014-01-13 07:30,13,91.87,91.87,91.87,91.87,1
20140501|2014-01-13 08:30,13,92.21,92.21,92.04,92.13,22
20140501|2014-01-13 09:30,13,91.82,91.87,91.82,91.87,8
20140501|2014-01-13 11:30,13,92.05,92.07,91.98,91.98,9
20140501|2014-01-13 12:30,13,91.78,91.93,91.78,91.91,20
20140501|2014-01-13 13:00,13,91.84,91.84,91.66,91.76,20
20140501|2014-01-13 13:30,13,91.7,91.7,91.42,91.42,18
20140501|2014-01-13 20:30,14,91.82,91.86,91.81,91.86,15
20140501|2014-01-13 21:00,14,91.86,91.86,91.86,91.86,2
20140501|2014-01-13 22:00,14,91.95,91.95,91.95,91.95,1
20140501|2014-01-13 23:30,14,91.82,91.82,91.82,91.82,1
20140501|2014-01-14 02:00,14,91.87,91.87,91.87,91.87,1
20140501|2014-01-14 03:30,14,92.22,92.22,92.22,92.22,2
20140501|2014-01-14 04:00,14,92.15,92.15,92.14,92.14,2
20140501|2014-01-14 07:00,14,92.1,92.1,92.1,92.1,1
20140501|2014-01-14 07:30,14,92.01,92.08,92.01,92.08,3
20140501|2014-01-14 08:00,14,92.1,92.17,92.1,92.17,5
20140501|2014-01-14 08:30,14,92.38,92.57,92.38,92.45,10
20140501|2014-01-14 09:00,14,92.37,92.37,92.37,92.37,1
20140501|2014-01-14 09:30,14,92.29,92.29,92.19,92.26,14
20140501|2014-01-14 10:00,14,92.01,92.03,91.97,92.03,3
20140501|2014-01-14 10:30,14,92.13,92.15,92.13,92.15,2
20140501|2014-01-14 11:00,14,92.53,92.53,92.53,92.53,1
20140501|2014-01-14 11:30,14,92.5,92.55,92.41,92.41,29
20140501|2014-01-14 12:30,14,92.14,92.26,92.14,92.26,19
20140501|2014-01-14 13:00,14,92.32,92.52,92.19,92.19,10
20140501|2014-01-14 13:30,14,92.18,92.22,92.18,92.22,2
20140501|2014-01-14 15:00,14,92.21,92.23,92.21,92.23,2
20140501|2014-01-15 04:00,15,92.45,92.45,92.45,92.45,5
20140501|2014-01-15 05:00,15,92.6,92.62,92.6,92.62,5
20140501|2014-01-15 05:30,15,92.75,92.75,92.75,92.75,1
20140501|2014-01-15 06:00,15,92.71,92.73,92.71,92.73,9
20140501|2014-01-15 07:00,15,92.6,92.6,92.6,92.6,35
20140501|2014-01-15 07:30,15,92.67,92.72,92.66,92.72,5
20140501|2014-01-15 08:00,15,92.54,92.54,92.52,92.52,2
20140501|2014-01-15 08:30,15,93,93.03,93,93.01,6
20140501|2014-01-15 09:30,15,93.25,93.49,93.24,93.36,12
20140501|2014-01-15 10:00,15,93.78,94.01,93.78,94.01,16
20140501|2014-01-15 10:30,15,93.9,93.92,93.78,93.78,14
20140501|2014-01-15 11:00,15,94.01,94.01,94.01,94.01,1
20140501|2014-01-15 11:30,15,93.97,93.97,93.97,93.97,5
20140501|2014-01-15 12:00,15,94.06,94.06,94.06,94.06,19
20140501|2014-01-15 12:30,15,94.15,94.15,93.92,93.95,25
20140501|2014-01-15 13:00,15,93.86,93.86,93.83,93.83,3
20140501|2014-01-15 15:30,15,93.91,93.92,93.85,93.85,8
20140501|2014-01-15 22:00,16,93.75,93.75,93.75,93.75,1
20140501|2014-01-16 00:00,16,93.68,93.68,93.68,93.68,1
20140501|2014-01-16 00:30,16,93.64,93.64,93.64,93.64,1
20140501|2014-01-16 02:00,16,93.45,93.45,93.45,93.45,1
20140501|2014-01-16 03:30,16,93.54,93.54,93.54,93.54,1
20140501|2014-01-16 07:30,16,93.63,93.72,93.63,93.72,5
20140501|2014-01-16 08:00,16,93.68,93.68,93.54,93.55,3
20140501|2014-01-16 08:30,16,93.23,93.38,93.18,93.38,14
20140501|2014-01-16 09:00,16,93.7,93.7,93.7,93.7,1
20140501|2014-01-16 09:30,16,93.38,93.51,93.38,93.49,9
20140501|2014-01-16 10:00,16,93.46,93.46,93.46,93.46,2
20140501|2014-01-16 10:30,16,93.54,93.55,93.54,93.55,4
20140501|2014-01-16 11:00,16,93.46,93.52,93.46,93.52,3
20140501|2014-01-16 12:00,16,93.45,93.45,93.45,93.45,1
20140501|2014-01-16 12:30,16,93.56,93.65,93.56,93.65,2
20140501|2014-01-16 13:00,16,93.67,93.67,93.64,93.64,5
20140501|2014-01-16 14:30,16,93.58,93.58,93.58,93.58,1
20140501|2014-01-17 04:00,17,93.91,93.91,93.91,93.91,1
20140501|2014-01-17 06:00,17,93.94,93.94,93.94,93.94,2
20140501|2014-01-17 06:30,17,94.2,94.2,94.2,94.2,2
20140501|2014-01-17 07:30,17,94.03,94.03,94.03,94.03,1
20140501|2014-01-17 08:30,17,93.9,93.9,93.84,93.84,2
20140501|2014-01-17 09:00,17,93.7,93.73,93.63,93.73,5
20140501|2014-01-17 09:30,17,93.86,93.86,93.82,93.82,10
20140501|2014-01-17 11:00,17,94.05,94.22,94.01,94.01,12
20140501|2014-01-17 11:30,17,93.89,93.89,93.84,93.84,2
20140501|2014-01-17 12:00,17,93.82,93.87,93.82,93.87,6
20140501|2014-01-17 13:00,17,93.95,93.95,93.95,93.95,1
20140501|2014-01-19 20:00,20,93.44,93.44,93.41,93.41,2
20140501|2014-01-19 21:00,20,93.44,93.44,93.44,93.44,1
20140501|2014-01-20 05:30,20,93.43,93.45,93.43,93.45,2
20140501|2014-01-20 06:00,20,93.43,93.43,93.43,93.43,1
20140501|2014-01-20 07:30,20,93.58,93.71,93.58,93.71,4
20140501|2014-01-20 08:00,20,93.71,93.71,93.71,93.71,5
20140501|2014-01-20 08:30,20,93.74,93.74,93.69,93.69,10
20140501|2014-01-20 09:00,20,93.68,93.68,93.42,93.42,33
20140501|2014-01-20 09:30,20,93.28,93.28,93.28,93.28,2
20140501|2014-01-20 10:00,20,93.33,93.39,93.33,93.33,19
20140501|2014-01-20 11:00,20,93.48,93.48,93.48,93.48,1
20140501|2014-01-20 11:30,20,93.47,93.47,93.38,93.38,3
20140501|2014-01-20 13:00,20,93.63,93.63,93.63,93.63,1
20140501|2014-01-21 02:00,21,93.89,93.97,93.89,93.94,4
20140501|2014-01-21 02:30,21,93.98,94.01,93.95,93.95,8
20140501|2014-01-21 03:00,21,94.07,94.07,94.07,94.07,2
20140501|2014-01-21 04:00,21,94.16,94.2,94.16,94.2,3
20140501|2014-01-21 04:30,21,94.27,94.27,94.27,94.27,1
20140501|2014-01-21 05:00,21,94.43,94.43,94.43,94.43,5
20140501|2014-01-21 05:30,21,94.44,94.44,94.37,94.38,3
20140501|2014-01-21 06:00,21,94.36,94.36,94.32,94.32,11
20140501|2014-01-21 07:30,21,94.35,94.51,94.28,94.28,18
20140501|2014-01-21 08:00,21,94.24,94.88,94.24,94.72,93
20140501|2014-01-21 08:30,21,94.59,94.84,94.59,94.68,25
20140501|2014-01-21 09:00,21,94.7,94.78,94.69,94.71,7
20140501|2014-01-21 09:30,21,94.73,94.74,94.71,94.71,4
20140501|2014-01-21 10:00,21,94.51,94.51,94.09,94.31,9
20140501|2014-01-21 10:30,21,94.3,94.3,94.28,94.28,26
20140501|2014-01-21 11:00,21,94.25,94.38,94.1,94.37,74
20140501|2014-01-21 11:30,21,94.37,94.57,94.29,94.52,68
20140501|2014-01-21 12:00,21,94.46,94.46,94.44,94.44,6
20140501|2014-01-21 12:30,21,94.57,94.57,94.52,94.53,3
20140501|2014-01-21 13:00,21,94.48,94.56,94.3,94.4,11
20140501|2014-01-21 13:30,21,94.58,94.58,94.55,94.55,2
20140501|2014-01-21 14:00,21,94.59,94.59,94.59,94.59,1
20140501|2014-01-21 15:00,21,94.66,94.66,94.65,94.65,3
20140501|2014-01-22 01:30,22,95.1,95.1,95.1,95.1,1
20140501|2014-01-22 03:30,22,94.83,94.83,94.83,94.83,1
20140501|2014-01-22 05:00,22,94.73,94.85,94.73,94.85,2
20140501|2014-01-22 05:30,22,94.84,94.89,94.84,94.89,2
20140501|2014-01-22 06:00,22,94.77,94.83,94.76,94.8,9
20140501|2014-01-22 06:30,22,94.78,94.95,94.76,94.95,12
20140501|2014-01-22 07:30,22,95.09,95.16,95.09,95.16,2
20140501|2014-01-22 08:00,22,95.2,95.2,95.16,95.19,7
20140501|2014-01-22 08:30,22,95.35,95.41,95.32,95.33,44
20140501|2014-01-22 09:00,22,95.21,95.45,95.21,95.45,4
20140501|2014-01-22 09:30,22,95.54,95.54,95.26,95.27,35
20140501|2014-01-22 10:00,22,95.38,95.74,95.38,95.74,3
20140501|2014-01-22 10:30,22,95.78,95.79,95.76,95.78,10
20140501|2014-01-22 11:00,22,95.86,96,95.86,95.96,48
20140501|2014-01-22 11:30,22,95.91,95.97,95.9,95.95,37
20140501|2014-01-22 12:00,22,95.98,95.98,95.78,95.88,24
20140501|2014-01-22 12:30,22,95.88,95.88,95.88,95.88,1
20140501|2014-01-22 13:00,22,95.78,95.79,95.74,95.79,19
20140501|2014-01-22 14:00,22,95.82,95.82,95.82,95.82,1
20140501|2014-01-22 14:30,22,95.86,95.92,95.86,95.92,23
20140501|2014-01-23 02:00,23,95.73,95.73,95.73,95.73,1
20140501|2014-01-23 04:30,23,95.63,95.63,95.63,95.63,1
20140501|2014-01-23 05:00,23,95.7,95.73,95.7,95.73,3
20140501|2014-01-23 06:00,23,95.83,95.93,95.8,95.93,13
20140501|2014-01-23 06:30,23,95.94,96.05,95.81,95.81,9
20140501|2014-01-23 07:00,23,95.94,95.94,95.94,95.94,2
20140501|2014-01-23 07:30,23,95.8,95.8,95.78,95.78,80
20140501|2014-01-23 08:00,23,95.81,96.11,95.7,96.11,14
20140501|2014-01-23 08:30,23,96,96.03,95.8,96.03,22
20140501|2014-01-23 09:00,23,96.06,96.17,95.99,96,9
20140501|2014-01-23 09:30,23,95.94,96.06,95.91,95.94,30
20140501|2014-01-23 10:00,23,95.91,96.32,95.68,96.32,31
20140501|2014-01-23 10:30,23,96.23,96.35,96.23,96.34,16
20140501|2014-01-23 11:00,23,96.3,96.43,96.3,96.43,16
20140501|2014-01-23 11:30,23,96.22,96.25,96.15,96.25,23
20140501|2014-01-23 12:00,23,96.28,96.29,96.28,96.29,2
20140501|2014-01-23 12:30,23,96.31,96.37,96.31,96.37,8
20140501|2014-01-23 13:00,23,96.29,96.29,95.9,95.93,91
20140501|2014-01-23 13:30,23,95.98,95.98,95.98,95.98,1
20140501|2014-01-23 14:00,23,95.85,95.85,95.85,95.85,1
20140501|2014-01-23 14:30,23,95.85,95.85,95.85,95.85,1
20140501|2014-01-23 19:00,24,95.9,95.91,95.9,95.91,6
20140501|2014-01-24 01:00,24,96.15,96.15,96.15,96.15,1
20140501|2014-01-24 02:00,24,96,96.28,96,96.28,5
20140501|2014-01-24 02:30,24,96.36,96.36,96.36,96.36,2
20140501|2014-01-24 03:00,24,95.94,95.94,95.94,95.94,2
20140501|2014-01-24 04:30,24,95.31,95.31,95.27,95.27,3
20140501|2014-01-24 05:00,24,95.44,95.44,95.44,95.44,1
20140501|2014-01-24 06:00,24,95.69,95.72,95.55,95.58,20
20140501|2014-01-24 06:30,24,95.53,95.6,95.53,95.6,6
20140501|2014-01-24 07:00,24,95.63,95.63,95.63,95.63,1
20140501|2014-01-24 07:30,24,95.85,95.85,95.82,95.82,2
20140501|2014-01-24 08:00,24,95.92,95.99,95.82,95.99,16
20140501|2014-01-24 08:30,24,95.8,95.81,95.71,95.76,13
20140501|2014-01-24 09:00,24,95.65,95.65,95.65,95.65,1
20140501|2014-01-24 09:30,24,95.54,95.54,95.28,95.49,13
20140501|2014-01-24 10:00,24,95.6,95.63,95.49,95.5,10
20140501|2014-01-24 10:30,24,95.46,95.46,95.37,95.37,2
20140501|2014-01-24 11:00,24,95.22,95.22,95.22,95.22,1
20140501|2014-01-24 11:30,24,95.42,95.96,95.42,95.74,14
20140501|2014-01-24 12:30,24,95.63,95.63,95.63,95.63,1
20140501|2014-01-24 13:00,24,95.71,95.71,95.63,95.63,3
20140501|2014-01-24 13:30,24,95.69,95.69,95.69,95.69,1
20140501|2014-01-24 15:00,24,95.65,95.65,95.65,95.65,1
20140501|2014-01-27 02:00,27,95.79,95.79,95.79,95.79,1
20140501|2014-01-27 02:30,27,95.72,95.72,95.57,95.57,6
20140501|2014-01-27 03:00,27,95.72,95.72,95.72,95.72,2
20140501|2014-01-27 03:30,27,95.83,95.83,95.83,95.83,16
20140501|2014-01-27 04:00,27,95.88,95.88,95.88,95.88,1
20140501|2014-01-27 04:30,27,95.84,95.84,95.84,95.84,1
20140501|2014-01-27 05:30,27,95.59,95.59,95.59,95.59,1
20140501|2014-01-27 06:00,27,95.62,95.7,95.59,95.7,5
20140501|2014-01-27 06:30,27,95.83,95.83,95.79,95.79,3
20140501|2014-01-27 07:00,27,95.7,95.7,95.56,95.56,5
20140501|2014-01-27 07:30,27,95.61,95.61,95.53,95.57,9
20140501|2014-01-27 08:00,27,95.69,95.99,95.57,95.8,15
20140501|2014-01-27 08:30,27,95.77,95.77,95.77,95.77,3
20140501|2014-01-27 09:00,27,95.79,95.79,95.4,95.4,13
20140501|2014-01-27 09:30,27,95.43,95.43,94.85,94.93,35
20140501|2014-01-27 10:00,27,94.98,95.09,94.88,94.95,17
20140501|2014-01-27 10:30,27,95.04,95.04,94.9,94.9,4
20140501|2014-01-27 11:00,27,94.72,94.75,94.45,94.56,11
20140501|2014-01-27 11:30,27,94.61,94.61,94.38,94.47,13
20140501|2014-01-27 12:00,27,94.46,94.62,94.4,94.62,4
20140501|2014-01-27 12:30,27,94.79,94.79,94.79,94.79,1
20140501|2014-01-27 13:00,27,94.82,94.82,94.74,94.74,9
20140501|2014-01-27 13:30,27,94.71,94.72,94.71,94.72,3
20140501|2014-01-27 15:00,27,94.81,94.81,94.81,94.81,1
20140501|2014-01-27 20:00,28,94.91,94.93,94.91,94.93,3
20140501|2014-01-28 02:00,28,95.2,95.2,95.2,95.2,3
20140501|2014-01-28 02:30,28,95.13,95.13,95.13,95.13,2
20140501|2014-01-28 03:00,28,95.26,95.26,95.26,95.26,1
20140501|2014-01-28 03:30,28,95.28,95.28,95.28,95.28,1
20140501|2014-01-28 05:30,28,95.31,95.31,95.31,95.31,2
20140501|2014-01-28 06:00,28,95.26,95.26,95.2,95.22,4
20140501|2014-01-28 07:00,28,95.27,95.27,95.27,95.27,3
20140501|2014-01-28 07:30,28,95.24,95.24,95.24,95.24,1
20140501|2014-01-28 08:00,28,95.29,95.83,95.28,95.83,30
20140501|2014-01-28 08:30,28,96,96.15,95.95,95.95,24
20140501|2014-01-28 09:00,28,96.3,96.32,96.15,96.29,14
20140501|2014-01-28 09:30,28,96.28,96.28,96.25,96.28,10
20140501|2014-01-28 10:00,28,96.44,96.44,96.2,96.22,20
20140501|2014-01-28 10:30,28,96.24,96.24,96.08,96.12,13
20140501|2014-01-28 11:00,28,96.16,96.26,96.12,96.12,14
20140501|2014-01-28 11:30,28,96.21,96.22,96.19,96.19,6
20140501|2014-01-28 12:00,28,96.23,96.24,96.09,96.09,35
20140501|2014-01-28 12:30,28,96.05,96.09,96.02,96.08,5
20140501|2014-01-28 13:00,28,96.19,96.19,96.19,96.19,2
20140501|2014-01-28 13:30,28,96.3,96.3,96.3,96.3,3
20140501|2014-01-28 14:00,28,96.19,96.19,96.15,96.15,6
20140501|2014-01-28 14:30,28,96.09,96.09,96.09,96.09,3
20140501|2014-01-28 15:30,28,96.12,96.12,96.12,96.12,2
20140501|2014-01-28 19:30,29,96.1,96.1,96.1,96.1,1
20140501|2014-01-29 01:30,29,96.05,96.05,96.05,96.05,1
20140501|2014-01-29 02:00,29,96.09,96.09,96.09,96.09,1
20140501|2014-01-29 02:30,29,96,96,95.97,95.97,13
20140501|2014-01-29 05:00,29,96.06,96.06,96.06,96.06,2
20140501|2014-01-29 05:30,29,96.16,96.16,96.16,96.16,1
20140501|2014-01-29 06:00,29,96.16,96.25,96.16,96.25,7
20140501|2014-01-29 07:30,29,96.16,96.16,96.16,96.16,2
20140501|2014-01-29 08:00,29,95.83,95.9,95.55,95.55,11
20140501|2014-01-29 08:30,29,95.68,95.71,95.6,95.6,8
20140501|2014-01-29 09:00,29,95.58,95.68,95.58,95.68,9
20140501|2014-01-29 09:30,29,95.62,96.15,95.51,95.91,51
20140501|2014-01-29 10:00,29,95.94,95.94,95.9,95.92,13
20140501|2014-01-29 10:30,29,96.05,96.05,95.95,95.95,2
20140501|2014-01-29 12:30,29,96.01,96.16,96.01,96.16,3
20140501|2014-01-29 13:00,29,96.01,96.19,95.94,96.19,17
20140501|2014-01-29 13:30,29,96.21,96.21,96.21,96.21,1
20140501|2014-01-29 14:00,29,96.17,96.17,96.03,96.03,2
20140501|2014-01-29 21:00,30,96.31,96.31,96.31,96.31,1
20140501|2014-01-29 21:30,30,96.29,96.29,96.29,96.29,1
20140501|2014-01-29 22:30,30,96.32,96.33,96.32,96.33,3
20140501|2014-01-29 23:30,30,96.2,96.2,96.2,96.2,2
20140501|2014-01-30 02:30,30,96.31,96.31,96.31,96.31,5
20140501|2014-01-30 03:00,30,96.4,96.41,96.4,96.41,9
20140501|2014-01-30 05:00,30,96.58,96.58,96.53,96.53,2
20140501|2014-01-30 06:00,30,96.58,96.63,96.55,96.63,8
20140501|2014-01-30 06:30,30,96.42,96.42,96.42,96.42,1
20140501|2014-01-30 07:00,30,96.56,96.56,96.56,96.56,1
20140501|2014-01-30 07:30,30,96.56,96.59,96.56,96.59,3
20140501|2014-01-30 08:00,30,96.52,96.97,96.52,96.97,31
20140501|2014-01-30 08:30,30,97.08,97.12,97.04,97.12,14
20140501|2014-01-30 09:00,30,97.12,97.21,97,97,24
20140501|2014-01-30 09:30,30,96.88,96.93,96.8,96.86,74
20140501|2014-01-30 10:00,30,96.88,97.14,96.86,97.09,13
20140501|2014-01-30 11:30,30,97.04,97.04,96.99,96.99,8
20140501|2014-01-30 12:00,30,96.88,96.93,96.88,96.93,11
20140501|2014-01-30 12:30,30,96.99,96.99,96.96,96.99,3
20140501|2014-01-30 13:00,30,96.91,96.91,96.86,96.86,6
20140501|2014-01-30 13:30,30,96.8,96.8,96.63,96.64,7
20140501|2014-01-30 14:00,30,96.54,96.54,96.54,96.54,1
20140501|2014-01-30 14:30,30,96.53,96.57,96.53,96.57,8
20140501|2014-01-30 15:00,30,96.48,96.48,96.46,96.46,2
20140501|2014-01-30 15:30,30,96.63,96.63,96.63,96.63,3
20140501|2014-01-31 04:30,31,96.53,96.53,96.53,96.53,1
20140501|2014-01-31 05:30,31,96.48,96.48,96.48,96.48,1
20140501|2014-01-31 06:00,31,96.33,96.33,96.05,96.05,11
20140501|2014-01-31 06:30,31,95.9,95.9,95.9,95.9,1
20140501|2014-01-31 07:30,31,96.02,96.02,96.01,96.01,4
20140501|2014-01-31 08:00,31,95.96,96.26,95.96,96.26,3
20140501|2014-01-31 08:30,31,96.25,96.25,96.18,96.18,5
20140501|2014-01-31 09:00,31,96.44,96.48,96.29,96.29,6
20140501|2014-01-31 09:30,31,96.33,96.56,96.29,96.42,48
20140501|2014-01-31 10:00,31,96.46,96.73,96.34,96.34,18
20140501|2014-01-31 10:30,31,96.3,96.32,96.3,96.32,2
20140501|2014-01-31 11:00,31,96.39,96.49,96.37,96.37,9
20140501|2014-01-31 11:30,31,96.38,96.58,96.37,96.53,33
20140501|2014-01-31 12:00,31,96.4,96.4,96.34,96.34,4
20140501|2014-01-31 12:30,31,96.49,96.49,96.32,96.32,4
20140501|2014-01-31 13:00,31,95.8,95.82,95.8,95.82,3
20140501|2014-01-31 13:30,31,95.68,95.68,95.68,95.68,2
20140501|2014-01-31 14:00,31,95.72,95.72,95.7,95.7,3
20140501|2014-02-02 21:30,3,95.55,95.55,95.55,95.55,1
20140501|2014-02-03 02:00,3,95.72,95.72,95.69,95.69,2
20140501|2014-02-03 02:30,3,95.41,95.41,95.41,95.41,1
20140501|2014-02-03 03:30,3,95.31,95.31,95.31,95.31,1
20140501|2014-02-03 04:00,3,95.34,95.34,95.34,95.34,8
20140501|2014-02-03 04:30,3,95.51,95.55,95.51,95.55,4
20140501|2014-02-03 05:00,3,95.5,95.53,95.5,95.53,3
20140501|2014-02-03 05:30,3,95.62,95.63,95.62,95.63,2
20140501|2014-02-03 06:00,3,95.6,95.7,95.6,95.66,12
20140501|2014-02-03 06:30,3,95.83,95.83,95.83,95.83,4
20140501|2014-02-03 07:00,3,95.55,95.55,95.48,95.48,2
20140501|2014-02-03 07:30,3,95.67,95.86,95.67,95.84,9
20140501|2014-02-03 08:00,3,95.84,95.91,95.62,95.62,23
20140501|2014-02-03 08:30,3,95.74,95.85,95.74,95.81,3
20140501|2014-02-03 09:00,3,95.82,95.82,95.64,95.64,7
20140501|2014-02-03 09:30,3,95.34,95.34,95.07,95.17,31
20140501|2014-02-03 10:00,3,95.09,95.1,94.8,94.8,21
20140501|2014-02-03 10:30,3,94.9,94.9,94.77,94.81,36
20140501|2014-02-03 11:00,3,94.75,95.59,94.75,95.59,52
20140501|2014-02-03 11:30,3,95.59,95.59,95.02,95.13,78
20140501|2014-02-03 12:00,3,95.02,95.02,94.87,94.87,22
20140501|2014-02-03 12:30,3,94.9,94.97,94.89,94.89,12
20140501|2014-02-03 13:00,3,94.98,94.98,94.74,94.89,15
20140501|2014-02-03 13:30,3,94.99,95.05,94.99,95.05,8
20140501|2014-02-03 14:00,3,95.02,95.02,95.02,95.02,1
20140501|2014-02-03 14:30,3,95.15,95.15,95.15,95.15,1
20140501|2014-02-04 02:00,4,95.05,95.05,95.05,95.05,1
20140501|2014-02-04 03:00,4,95.26,95.26,95.26,95.26,1
20140501|2014-02-04 05:30,4,94.99,94.99,94.85,94.85,2
20140501|2014-02-04 06:00,4,94.84,94.86,94.79,94.85,11
20140501|2014-02-04 07:00,4,94.83,95.07,94.83,95.07,2
20140501|2014-02-04 07:30,4,94.99,95.19,94.99,95.19,4
20140501|2014-02-04 08:00,4,95.31,95.67,95.31,95.65,16
20140501|2014-02-04 08:30,4,95.58,95.78,95.54,95.63,5
20140501|2014-02-04 09:00,4,95.79,95.89,95.65,95.89,8
20140501|2014-02-04 09:30,4,95.9,95.92,95.76,95.78,31
20140501|2014-02-04 10:00,4,95.68,95.76,95.68,95.76,2
20140501|2014-02-04 10:30,4,95.8,95.82,95.79,95.79,22
20140501|2014-02-04 11:00,4,95.81,95.81,95.58,95.58,2
20140501|2014-02-04 11:30,4,95.6,95.6,95.56,95.56,7
20140501|2014-02-04 12:00,4,95.73,95.73,95.73,95.73,6
20140501|2014-02-04 12:30,4,95.73,95.77,95.73,95.77,5
20140501|2014-02-04 13:00,4,95.65,95.67,95.54,95.67,11
20140501|2014-02-04 13:30,4,95.64,95.64,95.6,95.6,2
20140501|2014-02-04 14:00,4,95.81,95.81,95.81,95.81,2
20140501|2014-02-04 15:00,4,95.78,95.78,95.78,95.78,7
20140501|2014-02-04 15:30,4,95.91,95.97,95.85,95.97,5
20140501|2014-02-04 20:00,5,95.87,95.87,95.87,95.87,1
20140501|2014-02-04 23:30,5,95.94,95.94,95.94,95.94,2
20140501|2014-02-05 03:00,5,96.3,96.31,96.3,96.31,11
20140501|2014-02-05 03:30,5,96.32,96.45,96.32,96.43,6
20140501|2014-02-05 04:00,5,96.39,96.39,96.37,96.37,2
20140501|2014-02-05 05:00,5,96.36,96.36,96.33,96.33,7
20140501|2014-02-05 05:30,5,96.12,96.12,96.12,96.12,1
20140501|2014-02-05 06:00,5,96.16,96.16,96.02,96.02,6
20140501|2014-02-05 06:30,5,96.08,96.08,96.08,96.08,1
20140501|2014-02-05 07:30,5,96.41,96.43,96.39,96.41,21
20140501|2014-02-05 08:00,5,96.35,96.35,95.84,95.97,15
20140501|2014-02-05 08:30,5,95.97,95.97,95.95,95.95,2
20140501|2014-02-05 09:00,5,96.06,96.26,96.06,96.26,5
20140501|2014-02-05 09:30,5,96.16,96.16,95.75,95.84,23
20140501|2014-02-05 10:00,5,95.89,95.9,95.39,95.54,67
20140501|2014-02-05 10:30,5,95.63,95.94,95.63,95.94,30
20140501|2014-02-05 11:00,5,96.01,96.01,95.94,95.94,6
20140501|2014-02-05 11:30,5,95.88,95.92,95.88,95.92,9
20140501|2014-02-05 12:00,5,95.94,95.99,95.93,95.95,58
20140501|2014-02-05 12:30,5,95.96,95.96,95.96,95.96,1
20140501|2014-02-05 13:00,5,95.9,96.03,95.89,96.02,11
20140501|2014-02-05 15:00,5,95.94,95.94,95.88,95.88,7
20140501|2014-02-05 22:00,6,96.14,96.14,96.14,96.14,1
20140501|2014-02-06 00:00,6,96.18,96.18,96.18,96.18,1
20140501|2014-02-06 01:30,6,96.17,96.17,96.17,96.17,1
20140501|2014-02-06 02:00,6,96.14,96.14,96.08,96.08,3
20140501|2014-02-06 03:00,6,96.28,96.28,96.25,96.28,13
20140501|2014-02-06 04:30,6,96.28,96.28,96.27,96.27,23
20140501|2014-02-06 05:00,6,96.32,96.32,96.32,96.32,3
20140501|2014-02-06 05:30,6,96.38,96.62,96.38,96.62,18
20140501|2014-02-06 06:00,6,96.67,96.9,96.67,96.89,16
20140501|2014-02-06 06:30,6,96.88,96.88,96.73,96.73,16
20140501|2014-02-06 07:00,6,96.65,96.77,96.57,96.77,5
20140501|2014-02-06 07:30,6,96.83,96.84,96.72,96.84,6
20140501|2014-02-06 08:00,6,96.92,97.33,96.91,97.2,40
20140501|2014-02-06 08:30,6,97.18,97.2,96.99,97.02,17
20140501|2014-02-06 09:00,6,97.09,97.09,96.9,96.9,10
20140501|2014-02-06 09:30,6,97.1,97.12,96.96,96.96,49
20140501|2014-02-06 10:00,6,96.92,96.92,96.92,96.92,1
20140501|2014-02-06 11:00,6,96.88,96.91,96.88,96.91,6
20140501|2014-02-06 11:30,6,96.85,96.85,96.65,96.65,21
20140501|2014-02-06 12:00,6,96.58,96.58,96.35,96.41,34
20140501|2014-02-06 12:30,6,96.41,96.56,96.41,96.53,10
20140501|2014-02-06 13:00,6,96.54,96.69,96.54,96.68,42
20140501|2014-02-06 14:00,6,96.68,96.68,96.68,96.68,5
20140501|2014-02-06 15:00,6,96.78,96.78,96.76,96.76,3
20140501|2014-02-06 15:30,6,96.8,96.8,96.74,96.74,10
20140501|2014-02-06 19:00,7,96.73,96.73,96.7,96.72,37
20140501|2014-02-06 19:30,7,96.71,96.71,96.71,96.71,1
20140501|2014-02-07 02:00,7,96.54,96.54,96.48,96.48,2
20140501|2014-02-07 03:30,7,96.31,96.31,96.31,96.31,8
20140501|2014-02-07 04:00,7,96.23,96.23,96.23,96.23,1
20140501|2014-02-07 04:30,7,96.27,96.27,96.27,96.27,1
20140501|2014-02-07 05:30,7,96.28,96.28,96.28,96.28,2
20140501|2014-02-07 06:00,7,96.28,96.4,96.27,96.4,4
20140501|2014-02-07 07:30,7,96.56,96.81,96.06,96.77,16
20140501|2014-02-07 08:00,7,96.94,97.09,96.6,97.02,29
20140501|2014-02-07 08:30,7,97.03,97.22,97,97.12,126
20140501|2014-02-07 09:00,7,97.19,97.19,97.05,97.1,9
20140501|2014-02-07 09:30,7,97,97.11,97,97.09,14
20140501|2014-02-07 10:00,7,97.08,97.18,97.08,97.18,23
20140501|2014-02-07 10:30,7,97.13,97.4,97.13,97.33,16
20140501|2014-02-07 11:00,7,97.26,97.26,97.26,97.26,1
20140501|2014-02-07 11:30,7,97.51,98.03,97.51,97.99,26
20140501|2014-02-07 12:00,7,97.79,98.07,97.79,97.93,28
20140501|2014-02-07 12:30,7,98.05,98.19,98.05,98.12,16
20140501|2014-02-07 13:00,7,98.01,98.78,98.01,98.64,68
20140501|2014-02-07 13:30,7,98.62,98.74,98.48,98.56,53
20140501|2014-02-07 14:00,7,98.59,98.59,98.59,98.59,1
20140501|2014-02-07 14:30,7,98.57,98.66,98.56,98.57,16
20140501|2014-02-07 15:00,7,98.59,98.59,98.59,98.59,2
20140501|2014-02-09 17:30,10,99.01,99.01,99.01,99.01,1
20140501|2014-02-09 18:00,10,98.98,98.98,98.98,98.98,1
20140501|2014-02-10 01:30,10,98.54,98.58,98.54,98.58,2
20140501|2014-02-10 02:00,10,98.47,98.47,98.47,98.47,2
20140501|2014-02-10 03:00,10,98.02,98.02,97.93,97.93,4
20140501|2014-02-10 03:30,10,97.91,98.2,97.91,98.2,11
20140501|2014-02-10 04:00,10,98.37,98.38,98.37,98.38,2
20140501|2014-02-10 04:30,10,98.29,98.29,98.27,98.27,3
20140501|2014-02-10 05:00,10,98.21,98.28,98.21,98.27,9
20140501|2014-02-10 06:00,10,98.26,98.26,98.26,98.26,3
20140501|2014-02-10 06:30,10,98.22,98.22,98.16,98.16,2
20140501|2014-02-10 07:00,10,98.38,98.38,98.38,98.38,50
20140501|2014-02-10 07:30,10,98.31,98.33,98.31,98.33,2
20140501|2014-02-10 08:00,10,98.33,98.7,98.28,98.61,23
20140501|2014-02-10 08:30,10,98.57,98.64,98.42,98.42,45
20140501|2014-02-10 09:00,10,98.42,98.42,98.42,98.42,1
20140501|2014-02-10 09:30,10,98.65,98.75,98.56,98.71,18
20140501|2014-02-10 10:00,10,98.72,98.88,98.67,98.88,21
20140501|2014-02-10 10:30,10,98.85,98.96,98.73,98.75,27
20140501|2014-02-10 11:00,10,98.88,99.03,98.88,98.92,20
20140501|2014-02-10 11:30,10,98.78,98.83,98.75,98.76,24
20140501|2014-02-10 12:00,10,98.75,98.76,98.6,98.68,14
20140501|2014-02-10 12:30,10,98.52,98.66,98.52,98.66,8
20140501|2014-02-10 13:00,10,98.66,98.78,98.56,98.66,110
20140501|2014-02-10 13:30,10,98.64,98.64,98.64,98.64,2
20140501|2014-02-10 14:00,10,98.74,98.74,98.74,98.74,1
20140501|2014-02-10 14:30,10,98.53,98.53,98.53,98.53,2
20140501|2014-02-10 23:00,11,98.69,98.69,98.69,98.69,1
20140501|2014-02-11 01:30,11,98.55,98.55,98.55,98.55,1
20140501|2014-02-11 02:00,11,98.72,98.79,98.72,98.79,7
20140501|2014-02-11 02:30,11,99,99.01,98.91,98.91,12
20140501|2014-02-11 03:30,11,98.88,98.88,98.88,98.88,1
20140501|2014-02-11 06:00,11,98.73,98.74,98.67,98.68,5
20140501|2014-02-11 07:00,11,98.84,98.87,98.83,98.86,9
20140501|2014-02-11 07:30,11,98.95,98.95,98.84,98.86,47
20140501|2014-02-11 08:00,11,98.91,98.91,98.39,98.55,41
20140501|2014-02-11 08:30,11,98.37,98.75,98.29,98.73,14
20140501|2014-02-11 09:00,11,98.72,98.76,98.55,98.56,23
20140501|2014-02-11 09:30,11,98.63,98.9,98.63,98.87,40
20140501|2014-02-11 10:00,11,98.78,98.79,98.78,98.79,2
20140501|2014-02-11 10:30,11,98.72,98.72,98.55,98.55,8
20140501|2014-02-11 11:00,11,98.63,98.7,98.6,98.7,29
20140501|2014-02-11 11:30,11,98.73,98.73,98.68,98.68,2
20140501|2014-02-11 12:00,11,98.74,98.82,98.72,98.82,14
20140501|2014-02-11 12:30,11,98.59,98.59,98.59,98.59,1
20140501|2014-02-11 13:00,11,98.65,98.71,98.56,98.71,4
20140501|2014-02-11 15:00,11,98.66,98.66,98.66,98.66,1
20140501|2014-02-11 15:30,11,98.84,98.87,98.84,98.87,2
20140501|2014-02-11 22:30,12,98.98,98.98,98.98,98.98,2
20140501|2014-02-12 00:00,12,99.13,99.13,99.13,99.13,1
20140501|2014-02-12 01:30,12,99.12,99.12,99.12,99.12,11
20140501|2014-02-12 02:30,12,99.19,99.19,99.19,99.19,2
20140501|2014-02-12 03:00,12,99.2,99.21,99.2,99.21,3
20140501|2014-02-12 04:00,12,99.25,99.25,99.25,99.25,2
20140501|2014-02-12 05:00,12,99.21,99.21,99.1,99.1,16
20140501|2014-02-12 05:30,12,99.02,99.03,99.02,99.03,10
20140501|2014-02-12 06:00,12,99.02,99.13,99.02,99.13,2
20140501|2014-02-12 07:00,12,99.23,99.31,99.23,99.28,8
20140501|2014-02-12 07:30,12,99.28,99.54,99.28,99.51,35
20140501|2014-02-12 08:00,12,99.7,99.8,99.66,99.72,50
20140501|2014-02-12 08:30,12,99.63,99.84,99.63,99.83,17
20140501|2014-02-12 09:00,12,99.84,99.84,99.77,99.77,17
20140501|2014-02-12 09:30,12,99.61,99.91,99.47,99.66,90
20140501|2014-02-12 10:00,12,99.55,99.55,99.33,99.42,13
20140501|2014-02-12 10:30,12,99.51,99.51,99.51,99.51,3
20140501|2014-02-12 11:00,12,99.21,99.28,99.15,99.28,30
20140501|2014-02-12 11:30,12,99.07,99.27,99.07,99.27,13
20140501|2014-02-12 12:00,12,99.21,99.21,99.2,99.2,4
20140501|2014-02-12 12:30,12,99.1,99.1,99.1,99.1,6
20140501|2014-02-12 13:00,12,98.98,99.18,98.98,99.18,48
20140501|2014-02-12 13:30,12,99.12,99.14,99.12,99.14,28
20140501|2014-02-12 15:00,12,99.11,99.11,99.1,99.1,61
20140501|2014-02-12 15:30,12,99.1,99.11,99.1,99.1,16
20140501|2014-02-12 19:00,13,98.94,98.94,98.94,98.94,17
20140501|2014-02-12 21:00,13,98.91,98.91,98.91,98.91,1
20140501|2014-02-12 22:30,13,98.67,98.67,98.67,98.67,1
20140501|2014-02-13 00:30,13,98.48,98.48,98.48,98.48,1
20140501|2014-02-13 02:00,13,98.52,98.52,98.52,98.52,1
20140501|2014-02-13 03:00,13,98.32,98.32,98.26,98.26,23
20140501|2014-02-13 03:30,13,98.44,98.44,98.44,98.44,1
20140501|2014-02-13 04:00,13,98.48,98.48,98.46,98.46,5
20140501|2014-02-13 05:00,13,98.54,98.54,98.51,98.51,11
20140501|2014-02-13 06:00,13,98.61,98.61,98.6,98.6,3
20140501|2014-02-13 06:30,13,98.56,98.56,98.56,98.56,2
20140501|2014-02-13 07:00,13,98.62,98.62,98.62,98.62,1
20140501|2014-02-13 07:30,13,98.55,98.64,98.39,98.62,62
20140501|2014-02-13 08:00,13,98.91,99,98.76,98.83,23
20140501|2014-02-13 08:30,13,98.84,99.16,98.84,99.11,80
20140501|2014-02-13 09:00,13,99.08,99.14,98.99,98.99,17
20140501|2014-02-13 09:30,13,99.05,99.13,99.03,99.04,29
20140501|2014-02-13 10:00,13,99.22,99.26,99.09,99.26,83
20140501|2014-02-13 10:30,13,99.23,99.33,99.23,99.28,4
20140501|2014-02-13 11:00,13,99.28,99.28,99.26,99.26,4
20140501|2014-02-13 11:30,13,99.29,99.43,99.29,99.41,29
20140501|2014-02-13 12:00,13,99.42,99.45,99.36,99.36,15
20140501|2014-02-13 12:30,13,99.42,99.42,99.38,99.4,107
20140501|2014-02-13 13:00,13,99.24,99.45,99.24,99.25,19
20140501|2014-02-13 13:30,13,99.27,99.32,99.26,99.29,62
20140501|2014-02-13 14:30,13,99.28,99.3,99.27,99.3,8
20140501|2014-02-13 15:00,13,99.33,99.33,99.32,99.32,4
20140501|2014-02-13 23:00,14,99.14,99.15,99.14,99.15,4
20140501|2014-02-14 01:30,14,99.02,99.02,99.02,99.02,1
20140501|2014-02-14 02:00,14,99,99,98.8,98.8,2
20140501|2014-02-14 03:30,14,98.93,98.93,98.93,98.93,7
20140501|2014-02-14 04:00,14,98.88,98.88,98.88,98.88,1
20140501|2014-02-14 04:30,14,98.96,98.96,98.96,98.96,2
20140501|2014-02-14 05:00,14,98.93,98.93,98.93,98.93,5
20140501|2014-02-14 05:30,14,99,99,98.98,98.98,2
20140501|2014-02-14 06:00,14,99.06,99.06,99.06,99.06,1
20140501|2014-02-14 06:30,14,99.09,99.09,99.09,99.09,1
20140501|2014-02-14 07:00,14,99.08,99.15,99.08,99.15,26
20140501|2014-02-14 07:30,14,99.16,99.23,99.16,99.2,55
20140501|2014-02-14 08:00,14,99.11,99.16,98.78,98.87,108
20140501|2014-02-14 08:30,14,98.87,98.89,98.63,98.71,29
20140501|2014-02-14 09:00,14,98.88,98.99,98.86,98.94,13
20140501|2014-02-14 09:30,14,99,99.16,99,99.14,19
20140501|2014-02-14 10:00,14,99.14,99.18,99.04,99.05,5
20140501|2014-02-14 11:30,14,99.21,99.46,99.21,99.46,6
20140501|2014-02-14 12:00,14,99.36,99.36,99.33,99.33,3
20140501|2014-02-14 12:30,14,99.37,99.37,99.31,99.31,42
20140501|2014-02-14 13:00,14,99.31,99.58,99.29,99.5,116
20140501|2014-02-14 14:00,14,99.54,99.57,99.54,99.57,2
20140501|2014-02-14 14:30,14,99.47,99.47,99.41,99.41,15
20140501|2014-02-14 15:00,14,99.47,99.47,99.47,99.47,7
20140501|2014-02-16 17:00,17,99.87,99.96,99.87,99.91,26
20140501|2014-02-16 21:00,17,99.61,99.61,99.61,99.61,1
20140501|2014-02-16 21:30,17,99.67,99.67,99.67,99.67,2
20140501|2014-02-16 22:00,17,99.63,99.63,99.6,99.6,3
20140501|2014-02-16 23:30,17,99.78,99.78,99.78,99.78,2
20140501|2014-02-17 00:00,17,99.79,99.79,99.79,99.79,2
20140501|2014-02-17 01:00,17,99.86,99.86,99.86,99.86,1
20140501|2014-02-17 01:30,17,99.85,99.85,99.81,99.81,4
20140501|2014-02-17 02:00,17,99.93,100.08,99.93,99.98,16
20140501|2014-02-17 02:30,17,99.87,99.91,99.87,99.9,7
20140501|2014-02-17 03:00,17,99.83,99.83,99.82,99.82,6
20140501|2014-02-17 03:30,17,99.83,99.83,99.74,99.74,10
20140501|2014-02-17 04:00,17,99.68,99.75,99.67,99.75,8
20140501|2014-02-17 04:30,17,99.79,99.87,99.78,99.78,10
20140501|2014-02-17 05:00,17,99.82,99.82,99.74,99.74,11
20140501|2014-02-17 05:30,17,99.7,99.7,99.69,99.69,7
20140501|2014-02-17 06:00,17,99.67,99.73,99.67,99.73,3
20140501|2014-02-17 06:30,17,99.73,99.77,99.73,99.77,2
20140501|2014-02-17 07:00,17,99.8,99.9,99.8,99.86,55
20140501|2014-02-17 07:30,17,99.86,99.86,99.84,99.85,9
20140501|2014-02-17 08:00,17,99.85,99.85,99.8,99.85,24
20140501|2014-02-17 08:30,17,99.9,99.92,99.87,99.87,29
20140501|2014-02-17 09:00,17,99.88,99.88,99.83,99.85,21
20140501|2014-02-17 09:30,17,99.89,99.97,99.89,99.91,21
20140501|2014-02-17 10:00,17,99.93,99.93,99.68,99.68,31
20140501|2014-02-17 10:30,17,99.73,99.79,99.73,99.79,6
20140501|2014-02-17 11:00,17,99.85,99.85,99.8,99.8,3
20140501|2014-02-17 11:30,17,99.88,99.9,99.88,99.9,9
20140501|2014-02-17 12:00,17,99.92,99.92,99.92,99.92,10
20140501|2014-02-17 12:30,17,99.93,99.93,99.93,99.93,1
20140501|2014-02-17 23:00,18,99.75,99.75,99.75,99.75,1
20140501|2014-02-18 01:00,18,99.65,99.65,99.64,99.64,3
20140501|2014-02-18 02:00,18,99.72,99.72,99.68,99.68,4
20140501|2014-02-18 02:30,18,99.62,99.62,99.62,99.62,1
20140501|2014-02-18 03:00,18,99.63,99.67,99.63,99.67,12
20140501|2014-02-18 03:30,18,99.67,99.67,99.66,99.66,6
20140501|2014-02-18 04:00,18,99.67,99.88,99.67,99.88,45
20140501|2014-02-18 04:30,18,99.89,99.92,99.87,99.87,12
20140501|2014-02-18 05:00,18,99.88,100.15,99.85,100.15,73
20140501|2014-02-18 05:30,18,100.12,100.13,100.11,100.13,7
20140501|2014-02-18 06:00,18,100.13,100.15,100.13,100.13,7
20140501|2014-02-18 06:30,18,100.15,100.15,100.03,100.07,13
20140501|2014-02-18 07:00,18,100.08,100.21,100.08,100.21,19
20140501|2014-02-18 07:30,18,100.3,100.38,100.27,100.29,38
20140501|2014-02-18 08:00,18,100.24,100.56,100.24,100.45,46
20140501|2014-02-18 08:30,18,100.47,100.51,100.36,100.45,44
20140501|2014-02-18 09:00,18,100.4,100.43,100.19,100.36,53
20140501|2014-02-18 09:30,18,100.35,100.49,100.33,100.44,74
20140501|2014-02-18 10:00,18,100.41,100.45,100.37,100.42,33
20140501|2014-02-18 10:30,18,100.51,100.66,100.47,100.6,39
20140501|2014-02-18 11:00,18,100.67,100.81,100.67,100.78,48
20140501|2014-02-18 11:30,18,100.84,100.88,100.74,100.75,47
20140501|2014-02-18 12:00,18,100.79,100.96,100.74,100.82,43
20140501|2014-02-18 12:30,18,100.75,100.77,100.66,100.73,19
20140501|2014-02-18 13:00,18,100.74,101.26,100.74,101.26,153
20140501|2014-02-18 13:30,18,101.23,101.55,101.23,101.34,74
20140501|2014-02-18 14:00,18,101.32,101.34,101.24,101.25,22
20140501|2014-02-18 14:30,18,101.32,101.34,101.32,101.33,5
20140501|2014-02-18 15:00,18,101.25,101.25,101.25,101.25,1
20140501|2014-02-18 15:30,18,101.51,101.51,101.51,101.51,4
20140501|2014-02-18 20:00,19,101.2,101.2,101.2,101.2,5
20140501|2014-02-18 22:00,19,101.11,101.11,101.11,101.11,1
20140501|2014-02-18 22:30,19,101.11,101.11,101.11,101.11,11
20140501|2014-02-19 00:00,19,101.31,101.31,101.31,101.31,2
20140501|2014-02-19 00:30,19,101.34,101.34,101.34,101.34,1
20140501|2014-02-19 01:30,19,101.21,101.21,101.2,101.2,6
20140501|2014-02-19 02:00,19,101.21,101.26,101.11,101.11,51
20140501|2014-02-19 02:30,19,101.1,101.13,101.02,101.02,51
20140501|2014-02-19 03:00,19,101.16,101.16,101.11,101.11,42
20140501|2014-02-19 03:30,19,101.12,101.13,101.11,101.13,5
20140501|2014-02-19 04:00,19,101.14,101.19,101.11,101.11,7
20140501|2014-02-19 04:30,19,101.12,101.29,101.12,101.29,41
20140501|2014-02-19 05:00,19,101.27,101.38,101.26,101.38,29
20140501|2014-02-19 05:30,19,101.36,101.41,101.35,101.38,10
20140501|2014-02-19 06:00,19,101.4,101.54,101.4,101.54,66
20140501|2014-02-19 06:30,19,101.61,101.63,101.55,101.57,51
20140501|2014-02-19 07:00,19,101.57,101.57,101.44,101.55,62
20140501|2014-02-19 07:30,19,101.72,101.86,101.54,101.56,40
20140501|2014-02-19 08:00,19,101.49,101.49,101.28,101.4,169
20140501|2014-02-19 08:30,19,101.37,101.45,101.27,101.29,96
20140501|2014-02-19 09:00,19,101.33,101.65,101.33,101.6,88
20140501|2014-02-19 09:30,19,101.62,101.65,101.54,101.58,116
20140501|2014-02-19 10:00,19,101.58,101.8,101.58,101.63,165
20140501|2014-02-19 10:30,19,101.61,101.63,101.41,101.54,74
20140501|2014-02-19 11:00,19,101.5,101.59,101.48,101.59,63
20140501|2014-02-19 11:30,19,101.52,101.6,101.49,101.49,26
20140501|2014-02-19 12:00,19,101.53,101.68,101.53,101.68,9
20140501|2014-02-19 12:30,19,101.68,101.82,101.64,101.71,61
20140501|2014-02-19 13:00,19,101.74,102,101.68,101.88,91
20140501|2014-02-19 13:30,19,101.87,102.16,101.87,102.12,36
20140501|2014-02-19 14:00,19,102.06,102.06,102,102.06,38
20140501|2014-02-19 14:30,19,101.93,101.93,101.86,101.86,11
20140501|2014-02-19 15:00,19,101.9,101.93,101.9,101.93,5
20140501|2014-02-19 15:30,19,101.85,101.85,101.85,101.85,1
20140501|2014-02-19 19:30,20,101.74,101.74,101.74,101.74,1
20140501|2014-02-19 20:30,20,101.53,101.53,101.49,101.49,8
20140501|2014-02-19 21:30,20,101.46,101.46,101.45,101.46,5
20140501|2014-02-19 23:00,20,101.48,101.48,101.48,101.48,1
20140501|2014-02-20 00:00,20,101.56,101.56,101.56,101.56,3
20140501|2014-02-20 00:30,20,101.63,101.65,101.53,101.53,10
20140501|2014-02-20 01:00,20,101.53,101.53,101.53,101.53,2
20140501|2014-02-20 01:30,20,101.57,101.72,101.57,101.72,6
20140501|2014-02-20 02:00,20,101.66,101.69,101.55,101.69,7
20140501|2014-02-20 02:30,20,101.59,101.59,101.51,101.51,6
20140501|2014-02-20 03:00,20,101.56,101.65,101.56,101.64,27
20140501|2014-02-20 03:30,20,101.69,101.7,101.62,101.7,22
20140501|2014-02-20 04:00,20,101.71,101.72,101.63,101.64,78
20140501|2014-02-20 04:30,20,101.64,101.64,101.6,101.6,5
20140501|2014-02-20 06:00,20,101.69,101.69,101.42,101.42,64
20140501|2014-02-20 06:30,20,101.47,101.5,101.47,101.48,14
20140501|2014-02-20 07:00,20,101.51,101.51,101.35,101.44,33
20140501|2014-02-20 07:30,20,101.55,101.68,101.54,101.65,14
20140501|2014-02-20 08:00,20,101.76,101.9,101.63,101.79,68
20140501|2014-02-20 08:30,20,101.77,101.84,101.71,101.75,35
20140501|2014-02-20 09:00,20,101.75,101.83,101.56,101.76,83
20140501|2014-02-20 09:30,20,101.8,101.81,101.62,101.76,80
20140501|2014-02-20 10:00,20,101.79,101.99,101.45,101.95,192
20140501|2014-02-20 10:30,20,101.93,101.96,101.84,101.85,19
20140501|2014-02-20 11:00,20,101.83,101.86,101.71,101.86,32
20140501|2014-02-20 11:30,20,101.93,102,101.91,101.91,49
20140501|2014-02-20 12:00,20,101.89,101.89,101.7,101.7,19
20140501|2014-02-20 12:30,20,101.68,101.72,101.63,101.65,35
20140501|2014-02-20 13:00,20,101.68,101.87,101.67,101.87,46
20140501|2014-02-20 13:30,20,101.85,101.85,101.82,101.82,4
20140501|2014-02-20 14:00,20,101.91,101.95,101.91,101.94,7
20140501|2014-02-20 14:30,20,101.9,101.97,101.9,101.95,31
20140501|2014-02-20 15:00,20,101.95,101.95,101.95,101.95,9
20140501|2014-02-21 01:30,21,101.77,101.77,101.77,101.77,2
20140501|2014-02-21 02:30,21,101.72,101.72,101.69,101.69,3
20140501|2014-02-21 03:00,21,101.66,101.68,101.66,101.67,133
20140501|2014-02-21 03:30,21,101.77,101.8,101.69,101.7,96
20140501|2014-02-21 04:00,21,101.72,101.72,101.68,101.68,21
20140501|2014-02-21 04:30,21,101.67,101.67,101.5,101.5,13
20140501|2014-02-21 05:00,21,101.47,101.55,101.47,101.55,35
20140501|2014-02-21 05:30,21,101.56,101.56,101.53,101.55,8
20140501|2014-02-21 06:00,21,101.55,101.63,101.55,101.6,53
20140501|2014-02-21 06:30,21,101.59,101.61,101.57,101.57,8
20140501|2014-02-21 07:00,21,101.61,101.67,101.61,101.67,2
20140501|2014-02-21 07:30,21,101.68,101.68,101.47,101.63,111
20140501|2014-02-21 08:00,21,101.6,101.71,101.57,101.59,66
20140501|2014-02-21 08:30,21,101.6,101.79,101.56,101.56,87
20140501|2014-02-21 09:00,21,101.71,101.77,101.55,101.56,129
20140501|2014-02-21 09:30,21,101.56,101.56,101.2,101.35,498
20140501|2014-02-21 10:00,21,101.36,101.38,101.21,101.34,154
20140501|2014-02-21 10:30,21,101.31,101.39,100.96,100.96,119
20140501|2014-02-21 11:00,21,100.97,101.24,100.89,101.15,61
20140501|2014-02-21 11:30,21,101.33,101.48,101.32,101.48,11
20140501|2014-02-21 12:00,21,101.43,101.6,101.41,101.6,142
20140501|2014-02-21 12:30,21,101.53,101.53,101.14,101.17,19
20140501|2014-02-21 13:00,21,101.16,101.4,101.07,101.35,65
20140501|2014-02-21 13:30,21,101.35,101.36,101.31,101.36,11
20140501|2014-02-21 14:30,21,101.33,101.4,101.33,101.4,23
20140501|2014-02-21 15:30,21,101.45,101.45,101.45,101.45,5
20140501|2014-02-23 18:00,24,101.8,101.8,101.8,101.8,5
20140501|2014-02-24 02:00,24,101.7,101.7,101.64,101.64,6
20140501|2014-02-24 02:30,24,101.68,101.68,101.66,101.66,3
20140501|2014-02-24 03:00,24,101.61,101.65,101.61,101.65,4
20140501|2014-02-24 03:30,24,101.64,101.64,101.57,101.6,24
20140501|2014-02-24 04:00,24,101.5,101.5,101.36,101.36,28
20140501|2014-02-24 04:30,24,101.38,101.4,101.21,101.22,48
20140501|2014-02-24 05:00,24,101.23,101.31,101.22,101.29,30
20140501|2014-02-24 05:30,24,101.26,101.3,101.26,101.28,10
20140501|2014-02-24 06:00,24,101.35,101.46,101.35,101.45,12
20140501|2014-02-24 06:30,24,101.49,101.49,101.47,101.47,3
20140501|2014-02-24 07:00,24,101.37,101.49,101.31,101.47,7
20140501|2014-02-24 07:30,24,101.54,102.03,101.54,101.96,34
20140501|2014-02-24 08:00,24,101.97,101.97,101.43,101.49,95
20140501|2014-02-24 08:30,24,101.52,101.69,101.46,101.69,78
20140501|2014-02-24 09:00,24,101.61,101.8,101.5,101.8,21
20140501|2014-02-24 09:30,24,101.7,101.95,101.69,101.86,70
20140501|2014-02-24 10:00,24,101.94,102.46,101.94,102.37,278
20140501|2014-02-24 10:30,24,102.41,102.68,102.35,102.43,163
20140501|2014-02-24 11:00,24,102.39,102.51,102.3,102.5,114
20140501|2014-02-24 11:30,24,102.47,102.47,102.33,102.33,22
20140501|2014-02-24 12:00,24,102.36,102.4,102.21,102.28,235
20140501|2014-02-24 12:30,24,102.28,102.28,102.12,102.2,48
20140501|2014-02-24 13:00,24,102.21,102.22,102.06,102.06,80
20140501|2014-02-24 13:30,24,102.01,102.02,101.97,101.98,58
20140501|2014-02-24 14:00,24,102,102.01,101.92,101.94,26
20140501|2014-02-24 14:30,24,101.92,101.92,101.88,101.91,6
20140501|2014-02-24 15:30,24,102.05,102.05,101.99,101.99,6
20140501|2014-02-25 00:30,25,101.74,101.74,101.74,101.74,2
20140501|2014-02-25 01:00,25,101.55,101.55,101.55,101.55,2
20140501|2014-02-25 01:30,25,101.55,101.55,101.52,101.52,4
20140501|2014-02-25 02:00,25,101.43,101.45,101.41,101.41,5
20140501|2014-02-25 02:30,25,101.31,101.43,101.31,101.41,5
20140501|2014-02-25 03:00,25,101.48,101.54,101.47,101.54,10
20140501|2014-02-25 03:30,25,101.58,101.58,101.51,101.51,47
20140501|2014-02-25 04:00,25,101.47,101.47,101.34,101.37,25
20140501|2014-02-25 04:30,25,101.36,101.47,101.36,101.47,24
20140501|2014-02-25 05:00,25,101.44,101.44,101.19,101.22,44
20140501|2014-02-25 05:30,25,101.25,101.25,101.15,101.22,12
20140501|2014-02-25 06:00,25,101.2,101.27,101.2,101.2,13
20140501|2014-02-25 06:30,25,101.25,101.25,100.72,100.73,166
20140501|2014-02-25 07:00,25,100.78,100.93,100.77,100.85,57
20140501|2014-02-25 07:30,25,100.99,101.01,100.95,101,13
20140501|2014-02-25 08:00,25,100.99,101.17,100.87,101.03,119
20140501|2014-02-25 08:30,25,101.04,101.14,100.4,100.48,81
20140501|2014-02-25 09:00,25,100.48,100.68,100.48,100.58,42
20140501|2014-02-25 09:30,25,100.55,100.93,100.55,100.92,86
20140501|2014-02-25 10:00,25,100.93,100.93,100.76,100.76,24
20140501|2014-02-25 10:30,25,100.93,101.06,100.77,100.77,58
20140501|2014-02-25 11:00,25,100.75,100.84,100.62,100.84,28
20140501|2014-02-25 11:30,25,100.88,101.05,100.87,101,45
20140501|2014-02-25 12:00,25,100.96,101.12,100.96,101.08,38
20140501|2014-02-25 12:30,25,100.99,101.02,100.98,101.02,7
20140501|2014-02-25 13:00,25,101.13,101.26,101.05,101.14,39
20140501|2014-02-25 13:30,25,101.14,101.35,101.14,101.31,23
20140501|2014-02-25 14:00,25,101.31,101.31,101.31,101.31,21
20140501|2014-02-25 14:30,25,101.25,101.3,101.25,101.3,8
20140501|2014-02-25 15:30,25,101.26,101.26,101.24,101.24,6
20140501|2014-02-25 16:30,25,101.29,101.32,101.29,101.32,2
20140501|2014-02-25 23:30,26,100.93,100.93,100.93,100.93,1
20140501|2014-02-26 02:00,26,101.24,101.28,101.24,101.26,15
20140501|2014-02-26 02:30,26,101.21,101.38,101.21,101.29,10
20140501|2014-02-26 03:00,26,101.36,101.5,101.36,101.49,73
20140501|2014-02-26 03:30,26,101.44,101.48,101.41,101.48,17
20140501|2014-02-26 04:00,26,101.4,101.42,101.35,101.35,11
20140501|2014-02-26 04:30,26,101.31,101.31,101.31,101.31,1
20140501|2014-02-26 05:00,26,101.37,101.43,101.37,101.43,45
20140501|2014-02-26 05:30,26,101.43,101.43,101.41,101.42,4
20140501|2014-02-26 06:00,26,101.44,101.56,101.42,101.53,43
20140501|2014-02-26 06:30,26,101.55,101.8,101.55,101.74,200
20140501|2014-02-26 07:00,26,101.7,101.71,101.56,101.61,120
20140501|2014-02-26 07:30,26,101.67,101.7,101.54,101.56,22
20140501|2014-02-26 08:00,26,101.58,101.67,101.4,101.56,75
20140501|2014-02-26 08:30,26,101.6,101.6,101.4,101.53,77
20140501|2014-02-26 09:00,26,101.46,101.57,101.35,101.57,63
20140501|2014-02-26 09:30,26,101.77,102.03,101.55,101.66,176
20140501|2014-02-26 10:00,26,101.72,102.1,101.72,101.9,55
20140501|2014-02-26 10:30,26,101.89,101.98,101.87,101.98,10
20140501|2014-02-26 11:00,26,101.91,101.93,101.91,101.93,5
20140501|2014-02-26 11:30,26,101.91,101.92,101.89,101.89,5
20140501|2014-02-26 12:00,26,101.89,101.9,101.86,101.88,16
20140501|2014-02-26 12:30,26,101.92,102.07,101.9,101.9,18
20140501|2014-02-26 13:00,26,101.98,101.99,101.72,101.81,137
20140501|2014-02-26 13:30,26,101.79,101.79,101.75,101.79,9
20140501|2014-02-26 14:00,26,101.79,101.84,101.75,101.75,50
20140501|2014-02-26 14:30,26,101.75,101.75,101.64,101.68,20
20140501|2014-02-26 15:30,26,101.74,101.75,101.74,101.75,2
20140501|2014-02-26 19:30,27,101.52,101.52,101.52,101.52,1
20140501|2014-02-27 01:30,27,101.48,101.48,101.48,101.48,12
20140501|2014-02-27 02:00,27,101.41,101.62,101.41,101.61,11
20140501|2014-02-27 02:30,27,101.72,101.75,101.72,101.73,6
20140501|2014-02-27 03:00,27,101.66,101.76,101.45,101.45,51
20140501|2014-02-27 03:30,27,101.52,101.61,101.52,101.61,49
20140501|2014-02-27 04:00,27,101.48,101.63,101.48,101.63,14
20140501|2014-02-27 04:30,27,101.64,101.74,101.62,101.7,35
20140501|2014-02-27 05:00,27,101.69,101.69,101.57,101.57,23
20140501|2014-02-27 05:30,27,101.54,101.63,101.52,101.63,14
20140501|2014-02-27 06:00,27,101.56,101.65,101.56,101.64,117
20140501|2014-02-27 06:30,27,101.62,101.72,101.62,101.7,10
20140501|2014-02-27 07:00,27,101.68,101.74,101.67,101.68,18
20140501|2014-02-27 07:30,27,101.64,102.17,101.64,102.12,282
20140501|2014-02-27 08:00,27,101.95,101.96,101.2,101.32,261
20140501|2014-02-27 08:30,27,101.28,101.43,101.01,101.36,170
20140501|2014-02-27 09:00,27,101.38,101.47,101.31,101.36,36
20140501|2014-02-27 09:30,27,101.57,101.61,101.49,101.57,14
20140501|2014-02-27 10:00,27,101.68,101.76,101.44,101.44,76
20140501|2014-02-27 10:30,27,101.39,101.44,101.14,101.28,156
20140501|2014-02-27 11:00,27,101.29,101.4,101.27,101.39,46
20140501|2014-02-27 11:30,27,101.35,101.38,101.27,101.3,17
20140501|2014-02-27 12:00,27,101.35,101.43,101.35,101.36,10
20140501|2014-02-27 12:30,27,101.24,101.28,101.2,101.2,12
20140501|2014-02-27 13:00,27,101.29,101.64,101.28,101.62,154
20140501|2014-02-27 13:30,27,101.62,101.63,101.53,101.53,10
20140501|2014-02-27 14:00,27,101.51,101.54,101.51,101.54,12
20140501|2014-02-27 14:30,27,101.5,101.53,101.48,101.48,13
20140501|2014-02-27 20:30,28,101.28,101.28,101.28,101.28,2
20140501|2014-02-28 01:00,28,101.18,101.18,101.18,101.18,1
20140501|2014-02-28 01:30,28,101.23,101.31,101.23,101.31,2
20140501|2014-02-28 02:00,28,101.33,101.34,101.29,101.29,3
20140501|2014-02-28 02:30,28,101.31,101.31,101.24,101.26,10
20140501|2014-02-28 03:00,28,101.28,101.28,101.28,101.28,1
20140501|2014-02-28 03:30,28,101.25,101.25,101.19,101.23,33
20140501|2014-02-28 04:00,28,101.27,101.31,101.23,101.3,8
20140501|2014-02-28 04:30,28,101.38,101.6,101.38,101.6,72
20140501|2014-02-28 05:00,28,101.57,101.57,101.52,101.52,9
20140501|2014-02-28 05:30,28,101.54,101.55,101.54,101.55,5
20140501|2014-02-28 06:00,28,101.52,101.52,101.49,101.49,5
20140501|2014-02-28 06:30,28,101.51,101.63,101.5,101.62,30
20140501|2014-02-28 07:00,28,101.41,101.48,101.41,101.48,7
20140501|2014-02-28 07:30,28,101.4,101.44,101.3,101.43,46
20140501|2014-02-28 08:00,28,101.38,101.41,101.12,101.4,58
20140501|2014-02-28 08:30,28,101.33,101.58,101.33,101.51,61
20140501|2014-02-28 09:00,28,101.5,101.54,101.23,101.35,111
20140501|2014-02-28 09:30,28,101.44,102.05,101.44,101.88,187
20140501|2014-02-28 10:00,28,101.88,101.9,101.74,101.85,35
20140501|2014-02-28 10:30,28,101.81,101.89,101.78,101.83,32
20140501|2014-02-28 11:00,28,101.81,101.88,101.8,101.88,104
20140501|2014-02-28 11:30,28,101.9,102.01,101.9,102,11
20140501|2014-02-28 12:00,28,102.05,102.13,101.95,102.09,42
20140501|2014-02-28 12:30,28,102.08,102.1,102,102.05,25
20140501|2014-02-28 13:00,28,102.14,102.22,101.86,101.88,104
20140501|2014-02-28 13:30,28,101.87,101.92,101.87,101.9,47
20140501|2014-02-28 14:00,28,101.8,101.85,101.66,101.78,51
20140501|2014-02-28 14:30,28,101.76,101.83,101.76,101.83,4
20140501|2014-03-02 17:00,3,101.99,102.89,101.99,102.89,5
20140501|2014-03-02 17:30,3,103.23,103.43,103.23,103.43,2
20140501|2014-03-02 18:00,3,103.66,103.83,103.66,103.83,4
20140501|2014-03-02 19:00,3,103.42,103.45,103.42,103.45,2
20140501|2014-03-02 19:30,3,103.08,103.08,103.08,103.08,1
20140501|2014-03-02 20:30,3,103.04,103.04,103.04,103.04,2
20140501|2014-03-02 23:30,3,103.08,103.08,103.08,103.08,2
20140501|2014-03-03 01:00,3,103.29,103.47,103.29,103.47,13
20140501|2014-03-03 01:30,3,103.45,103.67,103.45,103.64,34
20140501|2014-03-03 02:00,3,103.56,103.63,103.44,103.53,25
20140501|2014-03-03 02:30,3,103.45,103.45,103.16,103.19,20
20140501|2014-03-03 03:00,3,103.22,103.22,103.11,103.18,24
20140501|2014-03-03 03:30,3,103.12,103.16,103.09,103.16,28
20140501|2014-03-03 04:00,3,103.26,103.4,103.26,103.35,18
20140501|2014-03-03 04:30,3,103.34,103.5,103.34,103.49,39
20140501|2014-03-03 05:00,3,103.54,103.63,103.51,103.62,67
20140501|2014-03-03 05:30,3,103.62,103.94,103.58,103.85,147
20140501|2014-03-03 06:00,3,103.86,104.09,103.83,103.99,131
20140501|2014-03-03 06:30,3,103.98,104.17,103.85,104.15,108
20140501|2014-03-03 07:00,3,104.1,104.28,103.89,103.95,285
20140501|2014-03-03 07:30,3,103.98,104.14,103.67,103.88,158
20140501|2014-03-03 08:00,3,103.95,104.06,103.28,103.59,213
20140501|2014-03-03 08:30,3,103.58,104.02,103.55,103.88,173
20140501|2014-03-03 09:00,3,103.9,104.12,103.81,104.03,77
20140501|2014-03-03 09:30,3,103.99,104.49,103.97,104.38,139
20140501|2014-03-03 10:00,3,104.35,104.35,103.92,103.92,143
20140501|2014-03-03 10:30,3,103.9,104.11,103.88,103.99,89
20140501|2014-03-03 11:00,3,103.95,104.02,103.56,103.67,68
20140501|2014-03-03 11:30,3,103.67,103.73,103.6,103.71,24
20140501|2014-03-03 12:00,3,103.74,103.77,103.45,103.45,45
20140501|2014-03-03 12:30,3,103.54,103.76,103.54,103.75,43
20140501|2014-03-03 13:00,3,103.85,104.25,103.79,104.25,194
20140501|2014-03-03 13:30,3,104.31,104.34,103.96,103.98,92
20140501|2014-03-03 14:00,3,103.97,103.97,103.92,103.92,49
20140501|2014-03-03 14:30,3,103.88,104.02,103.88,103.93,18
20140501|2014-03-03 15:00,3,103.88,103.88,103.88,103.88,1
20140501|2014-03-03 15:30,3,104.02,104.09,104.02,104.09,10
20140501|2014-03-03 16:00,3,104.16,104.16,104.16,104.16,2
20140501|2014-03-03 16:30,3,104.18,104.22,104.18,104.21,31
20140501|2014-03-03 19:30,4,104.11,104.12,104.11,104.12,5
20140501|2014-03-03 20:00,4,104.17,104.17,104.14,104.14,2
20140501|2014-03-04 00:00,4,103.37,103.37,103.37,103.37,1
20140501|2014-03-04 01:00,4,103.25,103.51,103.25,103.51,11
20140501|2014-03-04 01:30,4,103.54,103.54,103.43,103.43,5
20140501|2014-03-04 02:00,4,103.38,103.38,102.86,103,64
20140501|2014-03-04 02:30,4,103.13,103.18,103.06,103.06,22
20140501|2014-03-04 03:00,4,103.03,103.12,102.94,103.05,38
20140501|2014-03-04 03:30,4,103.04,103.13,102.99,103.13,55
20140501|2014-03-04 04:00,4,103.16,103.22,103.13,103.22,16
20140501|2014-03-04 04:30,4,103.14,103.14,102.84,102.88,73
20140501|2014-03-04 05:00,4,102.89,102.89,102.59,102.72,71
20140501|2014-03-04 05:30,4,102.75,102.86,102.74,102.74,27
20140501|2014-03-04 06:00,4,102.64,102.83,102.64,102.79,42
20140501|2014-03-04 06:30,4,102.85,103.01,102.76,103.01,83
20140501|2014-03-04 07:00,4,103.07,103.11,102.92,103,72
20140501|2014-03-04 07:30,4,103.05,103.29,102.93,103.29,129
20140501|2014-03-04 08:00,4,103.24,103.24,102.88,102.91,66
20140501|2014-03-04 08:30,4,102.98,103.03,102.48,102.69,199
20140501|2014-03-04 09:00,4,102.66,102.92,102.61,102.91,127
20140501|2014-03-04 09:30,4,102.78,102.82,102.62,102.67,50
20140501|2014-03-04 10:00,4,102.67,102.81,102.52,102.56,24
20140501|2014-03-04 10:30,4,102.64,102.73,102.64,102.67,7
20140501|2014-03-04 11:00,4,102.81,102.81,102.56,102.59,44
20140501|2014-03-04 11:30,4,102.59,102.59,102.22,102.37,109
20140501|2014-03-04 12:00,4,102.37,102.48,102.35,102.38,41
20140501|2014-03-04 12:30,4,102.42,102.61,102.41,102.53,55
20140501|2014-03-04 13:00,4,102.55,102.72,102.5,102.7,108
20140501|2014-03-04 13:30,4,102.68,102.69,102.57,102.6,72
20140501|2014-03-04 14:00,4,102.59,102.59,102.53,102.53,4
20140501|2014-03-04 14:30,4,102.53,102.61,102.53,102.61,4
20140501|2014-03-04 19:30,5,102.66,102.66,102.66,102.66,3
20140501|2014-03-05 01:00,5,102.67,102.67,102.67,102.67,1
20140501|2014-03-05 01:30,5,102.66,102.66,102.66,102.66,1
20140501|2014-03-05 03:30,5,102.48,102.48,102.48,102.48,1
20140501|2014-03-05 04:00,5,102.45,102.5,102.39,102.5,79
20140501|2014-03-05 04:30,5,102.37,102.37,102.18,102.18,26
20140501|2014-03-05 05:00,5,102.21,102.25,102.18,102.18,6
20140501|2014-03-05 05:30,5,102.3,102.3,102.3,102.3,1
20140501|2014-03-05 06:00,5,102.29,102.31,102.19,102.19,9
20140501|2014-03-05 06:30,5,102.38,102.38,102.3,102.3,6
20140501|2014-03-05 07:00,5,102.3,102.3,102.22,102.24,18
20140501|2014-03-05 07:30,5,102.28,102.4,102.16,102.4,48
20140501|2014-03-05 08:00,5,102.36,102.38,102.23,102.25,115
20140501|2014-03-05 08:30,5,102.32,102.5,101.95,101.99,195
20140501|2014-03-05 09:00,5,102.07,102.21,102.07,102.1,23
20140501|2014-03-05 09:30,5,101.96,102.05,101.3,101.6,353
20140501|2014-03-05 10:00,5,101.65,101.67,101.48,101.63,42
20140501|2014-03-05 10:30,5,101.59,101.61,101.49,101.5,18
20140501|2014-03-05 11:00,5,101.4,101.41,101.23,101.35,101
20140501|2014-03-05 11:30,5,101.33,101.36,101.14,101.36,65
20140501|2014-03-05 12:00,5,101.32,101.34,101.3,101.32,17
20140501|2014-03-05 12:30,5,101.28,101.28,100.95,101.01,125
20140501|2014-03-05 13:00,5,101.01,101.01,100.66,100.89,211
20140501|2014-03-05 13:30,5,100.87,100.87,100.73,100.73,19
20140501|2014-03-05 14:00,5,100.77,100.77,100.52,100.65,37
20140501|2014-03-05 14:30,5,100.62,100.62,100.46,100.46,10
20140501|2014-03-05 15:00,5,100.47,100.47,100.36,100.36,3
20140501|2014-03-05 19:00,6,100.44,100.48,100.44,100.48,3
20140501|2014-03-05 19:30,6,100.45,100.46,100.45,100.46,4
20140501|2014-03-05 20:00,6,100.48,100.52,100.48,100.52,2
20140501|2014-03-05 23:30,6,100.46,100.46,100.46,100.46,1
20140501|2014-03-06 00:30,6,100.48,100.49,100.47,100.48,12
20140501|2014-03-06 01:00,6,100.53,100.53,100.5,100.5,40
20140501|2014-03-06 01:30,6,100.63,100.63,100.63,100.63,2
20140501|2014-03-06 02:00,6,100.68,100.68,100.57,100.57,9
20140501|2014-03-06 02:30,6,100.6,100.74,100.58,100.74,10
20140501|2014-03-06 03:00,6,100.74,100.8,100.71,100.8,23
20140501|2014-03-06 03:30,6,100.8,100.86,100.8,100.85,24
20140501|2014-03-06 04:00,6,100.81,100.81,100.74,100.77,14
20140501|2014-03-06 04:30,6,100.71,100.77,100.7,100.77,24
20140501|2014-03-06 05:00,6,100.8,100.81,100.68,100.68,33
20140501|2014-03-06 05:30,6,100.66,100.66,100.63,100.63,5
20140501|2014-03-06 06:00,6,100.57,100.57,100.26,100.34,42
20140501|2014-03-06 06:30,6,100.33,100.33,100.1,100.23,137
20140501|2014-03-06 07:00,6,100.21,100.3,100.04,100.16,73
20140501|2014-03-06 07:30,6,100.24,100.44,100.12,100.42,87
20140501|2014-03-06 08:00,6,100.5,100.6,100.2,100.22,132
20140501|2014-03-06 08:30,6,100.44,101.01,100.44,100.89,151
20140501|2014-03-06 09:00,6,100.88,100.92,100.66,100.83,42
20140501|2014-03-06 09:30,6,100.9,101.07,100.65,100.71,78
20140501|2014-03-06 10:00,6,100.75,100.8,100.55,100.68,49
20140501|2014-03-06 10:30,6,100.63,100.63,100.2,100.26,81
20140501|2014-03-06 11:00,6,100.29,100.51,100.28,100.38,68
20140501|2014-03-06 11:30,6,100.37,100.37,99.72,99.84,246
20140501|2014-03-06 12:00,6,99.89,99.95,99.78,99.84,43
20140501|2014-03-06 12:30,6,99.81,100.32,99.81,100.22,41
20140501|2014-03-06 13:00,6,100.22,101.03,100.22,101.03,237
20140501|2014-03-06 13:30,6,100.98,101.19,100.94,101.07,60
20140501|2014-03-06 14:00,6,101.14,101.35,101.14,101.3,33
20140501|2014-03-06 14:30,6,101.4,101.43,101.32,101.43,21
20140501|2014-03-06 20:30,7,101.25,101.25,101.25,101.25,3
20140501|2014-03-06 21:00,7,101.36,101.36,101.36,101.36,2
20140501|2014-03-06 22:30,7,101.24,101.24,101.24,101.24,1
20140501|2014-03-06 23:00,7,101.41,101.41,101.39,101.39,4
20140501|2014-03-07 00:00,7,101.27,101.3,101.27,101.3,9
20140501|2014-03-07 00:30,7,101.37,101.37,101.37,101.37,2
20140501|2014-03-07 01:00,7,101.3,101.3,101.3,101.3,4
20140501|2014-03-07 01:30,7,101.29,101.29,101.29,101.29,2
20140501|2014-03-07 02:00,7,101.2,101.23,101.15,101.23,29
20140501|2014-03-07 02:30,7,101.22,101.3,101.22,101.3,21
20140501|2014-03-07 03:00,7,101.24,101.24,101.21,101.21,4
20140501|2014-03-07 03:30,7,101.17,101.33,101.15,101.27,48
20140501|2014-03-07 04:00,7,101.15,101.15,101.1,101.1,11
20140501|2014-03-07 04:30,7,101.14,101.14,101.04,101.04,15
20140501|2014-03-07 05:00,7,101.04,101.11,101.04,101.09,9
20140501|2014-03-07 05:30,7,101.19,101.36,101.19,101.36,9
20140501|2014-03-07 06:00,7,101.4,101.4,101.39,101.39,5
20140501|2014-03-07 06:30,7,101.45,101.63,101.34,101.34,64
20140501|2014-03-07 07:00,7,101.33,101.4,101.22,101.4,14
20140501|2014-03-07 07:30,7,101.7,101.89,101.39,101.55,164
20140501|2014-03-07 08:00,7,101.63,101.63,101.28,101.6,100
20140501|2014-03-07 08:30,7,101.55,101.84,101.55,101.79,77
20140501|2014-03-07 09:00,7,101.74,102.05,101.74,101.86,93
20140501|2014-03-07 09:30,7,101.77,102.15,101.73,102.14,73
20140501|2014-03-07 10:00,7,102.07,102.14,101.85,101.98,170
20140501|2014-03-07 10:30,7,101.95,102.15,101.88,101.9,45
20140501|2014-03-07 11:00,7,101.9,102,101.74,101.97,40
20140501|2014-03-07 11:30,7,101.97,102.12,101.94,102.07,35
20140501|2014-03-07 12:00,7,102.06,102.29,102.06,102.11,89
20140501|2014-03-07 12:30,7,102.13,102.25,101.96,102,50
20140501|2014-03-07 13:00,7,101.97,102.07,101.8,101.97,230
20140501|2014-03-07 13:30,7,101.94,101.99,101.84,101.84,62
20140501|2014-03-07 14:00,7,102.06,102.06,102.06,102.06,1
20140501|2014-03-07 14:30,7,101.98,101.99,101.98,101.99,5
20140501|2014-03-07 16:00,7,102.1,102.1,102.1,102.1,1
20140501|2014-03-09 23:30,10,101.75,101.75,101.75,101.75,1
20140501|2014-03-10 00:30,10,101.71,101.71,101.71,101.71,6
20140501|2014-03-10 01:00,10,101.55,101.55,101.2,101.2,16
20140501|2014-03-10 01:30,10,101.15,101.15,100.75,100.85,78
20140501|2014-03-10 02:00,10,100.87,100.87,100.53,100.61,22
20140501|2014-03-10 03:00,10,100.93,100.93,100.93,100.93,1
20140501|2014-03-10 03:30,10,100.88,100.88,100.87,100.87,2
20140501|2014-03-10 04:00,10,100.94,100.94,100.78,100.92,15
20140501|2014-03-10 04:30,10,100.92,100.95,100.78,100.82,39
20140501|2014-03-10 05:00,10,100.83,100.85,100.77,100.84,34
20140501|2014-03-10 05:30,10,100.93,100.93,100.72,100.84,27
20140501|2014-03-10 06:00,10,100.8,100.8,100.62,100.76,26
20140501|2014-03-10 06:30,10,100.64,100.85,100.64,100.83,11
20140501|2014-03-10 07:00,10,100.84,100.84,100.63,100.73,55
20140501|2014-03-10 07:30,10,100.75,100.79,100.48,100.57,85
20140501|2014-03-10 08:00,10,100.48,100.95,100.48,100.63,79
20140501|2014-03-10 08:30,10,100.54,100.63,100.37,100.63,124
20140501|2014-03-10 09:00,10,100.58,100.77,100.5,100.71,27
20140501|2014-03-10 09:30,10,100.73,100.9,100.64,100.68,35
20140501|2014-03-10 10:00,10,100.65,100.65,100.44,100.61,65
20140501|2014-03-10 10:30,10,100.62,100.84,100.62,100.84,64
20140501|2014-03-10 11:00,10,100.72,100.79,100.62,100.77,36
20140501|2014-03-10 11:30,10,100.75,100.76,100.62,100.62,24
20140501|2014-03-10 12:00,10,100.65,100.65,100.54,100.54,15
20140501|2014-03-10 12:30,10,100.52,100.74,100.35,100.71,107
20140501|2014-03-10 13:00,10,100.68,100.91,100.57,100.59,108
20140501|2014-03-10 13:30,10,100.55,100.6,100.45,100.6,77
20140501|2014-03-10 14:00,10,100.61,100.61,100.55,100.6,44
20140501|2014-03-10 14:30,10,100.6,100.61,100.55,100.56,25
20140501|2014-03-10 15:00,10,100.51,100.51,100.51,100.51,3
20140501|2014-03-10 15:30,10,100.51,100.51,100.51,100.51,10
20140501|2014-03-10 16:00,10,100.36,100.44,100.34,100.44,11
20140501|2014-03-10 19:00,11,100.42,100.43,100.42,100.43,2
20140501|2014-03-10 19:30,11,100.41,100.41,100.41,100.41,1
20140501|2014-03-10 21:00,11,100.61,100.61,100.61,100.61,1
20140501|2014-03-10 23:00,11,100.64,100.64,100.64,100.64,1
20140501|2014-03-11 01:00,11,100.77,100.77,100.73,100.73,4
20140501|2014-03-11 01:30,11,100.74,100.79,100.74,100.79,6
20140501|2014-03-11 02:00,11,100.75,100.75,100.75,100.75,1
20140501|2014-03-11 03:00,11,100.85,100.85,100.77,100.85,17
20140501|2014-03-11 03:30,11,100.85,100.95,100.8,100.8,21
20140501|2014-03-11 04:00,11,100.87,100.91,100.87,100.91,5
20140501|2014-03-11 04:30,11,100.91,100.95,100.86,100.86,10
20140501|2014-03-11 05:00,11,100.95,100.95,100.92,100.92,5
20140501|2014-03-11 05:30,11,100.81,100.81,100.81,100.81,1
20140501|2014-03-11 06:00,11,100.77,100.79,100.71,100.71,20
20140501|2014-03-11 06:30,11,100.69,100.69,100.54,100.57,21
20140501|2014-03-11 07:00,11,100.57,100.62,100.53,100.62,12
20140501|2014-03-11 07:30,11,100.61,100.68,100.37,100.47,29
20140501|2014-03-11 08:00,11,100.46,100.53,100.09,100.3,152
20140501|2014-03-11 08:30,11,100.28,100.37,100.09,100.18,31
20140501|2014-03-11 09:00,11,100.2,100.37,99.96,100.37,111
20140501|2014-03-11 09:30,11,100.41,100.44,100.29,100.36,266
20140501|2014-03-11 10:00,11,100.36,100.55,100.3,100.51,84
20140501|2014-03-11 10:30,11,100.47,100.55,100.06,100.06,95
20140501|2014-03-11 11:00,11,100.1,100.1,99.83,99.95,147
20140501|2014-03-11 11:30,11,99.96,99.96,99.64,99.71,212
20140501|2014-03-11 12:00,11,99.68,99.84,99.54,99.68,210
20140501|2014-03-11 12:30,11,99.74,99.9,99.74,99.75,41
20140501|2014-03-11 13:00,11,99.82,99.82,99.45,99.55,122
20140501|2014-03-11 13:30,11,99.55,99.55,99.21,99.31,125
20140501|2014-03-11 14:00,11,99.27,99.4,99.27,99.38,9
20140501|2014-03-11 14:30,11,99.36,99.36,99.3,99.3,12
20140501|2014-03-11 15:00,11,99.2,99.2,99.2,99.2,1
20140501|2014-03-11 15:30,11,99.15,99.15,98.94,98.99,12
20140501|2014-03-11 16:00,11,99.01,99.05,99,99.05,103
20140501|2014-03-11 16:30,11,99.05,99.05,98.92,98.93,64
20140501|2014-03-11 19:00,12,98.98,98.98,98.98,98.98,1
20140501|2014-03-11 19:30,12,98.92,98.92,98.92,98.92,1
20140501|2014-03-11 20:00,12,99,99,98.98,98.98,9
20140501|2014-03-11 20:30,12,99.01,99.01,98.93,98.93,11
20140501|2014-03-11 21:00,12,98.91,99,98.91,99,113
20140501|2014-03-11 21:30,12,99.04,99.04,99.04,99.04,1
20140501|2014-03-11 22:00,12,99.1,99.1,99.08,99.09,6
20140501|2014-03-11 23:30,12,99.02,99.02,98.93,98.93,4
20140501|2014-03-12 00:30,12,98.85,98.85,98.71,98.72,36
20140501|2014-03-12 01:00,12,98.75,98.94,98.75,98.94,66
20140501|2014-03-12 01:30,12,98.88,98.89,98.83,98.83,55
20140501|2014-03-12 02:00,12,98.78,98.83,98.76,98.83,102
20140501|2014-03-12 02:30,12,98.85,98.86,98.78,98.86,114
20140501|2014-03-12 03:00,12,98.8,98.84,98.67,98.67,163
20140501|2014-03-12 03:30,12,98.69,98.69,98.3,98.37,335
20140501|2014-03-12 04:00,12,98.37,98.37,98.09,98.14,99
20140501|2014-03-12 04:30,12,98.14,98.25,98.09,98.25,50
20140501|2014-03-12 05:00,12,98.22,98.39,98.21,98.33,42
20140501|2014-03-12 05:30,12,98.29,98.38,98.29,98.38,3
20140501|2014-03-12 06:00,12,98.41,98.43,98.11,98.13,34
20140501|2014-03-12 06:30,12,98.16,98.16,97.85,98.01,114
20140501|2014-03-12 07:00,12,98.01,98.01,97.92,97.97,28
20140501|2014-03-12 07:30,12,98,98.16,97.85,97.87,108
20140501|2014-03-12 08:00,12,97.78,97.98,97.73,97.85,192
20140501|2014-03-12 08:30,12,97.86,98.45,97.86,98.33,411
20140501|2014-03-12 09:00,12,98.33,98.62,97.95,98.02,497
20140501|2014-03-12 09:30,12,97.94,98.4,97.72,98.29,893
20140501|2014-03-12 10:00,12,98.42,98.46,97.7,97.97,422
20140501|2014-03-12 10:30,12,97.95,97.95,97.22,97.27,581
20140501|2014-03-12 11:00,12,97.26,97.62,97.19,97.5,410
20140501|2014-03-12 11:30,12,97.49,97.49,97.3,97.43,243
20140501|2014-03-12 12:00,12,97.34,97.46,97.28,97.37,96
20140501|2014-03-12 12:30,12,97.41,97.62,97.41,97.58,144
20140501|2014-03-12 13:00,12,97.59,97.87,97.55,97.7,468
20140501|2014-03-12 13:30,12,97.73,97.81,97.56,97.56,68
20140501|2014-03-12 14:00,12,97.59,97.72,97.59,97.71,31
20140501|2014-03-12 14:30,12,97.79,98,97.79,98,22
20140501|2014-03-12 15:00,12,97.82,97.89,97.81,97.89,5
20140501|2014-03-12 15:30,12,97.78,97.8,97.78,97.8,3
20140501|2014-03-12 16:30,12,97.73,97.84,97.66,97.84,4
20140501|2014-03-12 19:00,13,97.76,97.76,97.74,97.74,3
20140501|2014-03-12 21:00,13,97.77,97.77,97.77,97.77,1
20140501|2014-03-12 22:00,13,97.81,97.81,97.81,97.81,2
20140501|2014-03-12 23:00,13,97.91,97.94,97.91,97.94,50
20140501|2014-03-13 00:00,13,97.98,98.04,97.98,98.02,15
20140501|2014-03-13 00:30,13,97.98,97.98,97.97,97.97,2
20140501|2014-03-13 01:00,13,97.85,97.85,97.73,97.73,17
20140501|2014-03-13 01:30,13,97.73,97.73,97.73,97.73,1
20140501|2014-03-13 02:00,13,97.79,97.84,97.78,97.81,41
20140501|2014-03-13 02:30,13,97.71,97.79,97.71,97.79,7
20140501|2014-03-13 03:00,13,97.87,97.87,97.74,97.75,10
20140501|2014-03-13 03:30,13,97.7,97.7,97.53,97.61,90
20140501|2014-03-13 04:00,13,97.65,97.72,97.61,97.61,16
20140501|2014-03-13 04:30,13,97.55,97.64,97.5,97.64,30
20140501|2014-03-13 05:00,13,97.67,97.83,97.67,97.82,17
20140501|2014-03-13 05:30,13,97.87,98.06,97.84,98.05,214
20140501|2014-03-13 06:00,13,98.05,98.22,97.97,98.21,204
20140501|2014-03-13 06:30,13,98.18,98.18,97.92,97.92,40
20140501|2014-03-13 07:00,13,97.98,98.14,97.9,98.03,24
20140501|2014-03-13 07:30,13,98.03,98.06,97.84,97.84,48
20140501|2014-03-13 08:00,13,97.7,97.84,97.43,97.82,531
20140501|2014-03-13 08:30,13,97.75,97.78,97.58,97.58,86
20140501|2014-03-13 09:00,13,97.61,97.92,97.59,97.79,185
20140501|2014-03-13 09:30,13,97.83,97.98,97.71,97.91,90
20140501|2014-03-13 10:00,13,97.95,98.03,97.82,97.92,76
20140501|2014-03-13 10:30,13,97.93,98,97.73,97.93,106
20140501|2014-03-13 11:00,13,97.95,98,97.54,97.59,149
20140501|2014-03-13 11:30,13,97.56,97.81,97.46,97.61,183
20140501|2014-03-13 12:00,13,97.66,97.82,97.64,97.72,56
20140501|2014-03-13 12:30,13,97.66,97.78,97.61,97.73,107
20140501|2014-03-13 13:00,13,97.68,97.98,97.66,97.98,244
20140501|2014-03-13 13:30,13,97.98,97.98,97.87,97.95,94
20140501|2014-03-13 14:00,13,97.99,98.05,97.98,97.98,11
20140501|2014-03-13 14:30,13,98,98,97.97,98,17
20140501|2014-03-13 15:00,13,98.01,98.01,97.93,97.96,5
20140501|2014-03-13 15:30,13,97.93,97.93,97.93,97.93,1
20140501|2014-03-13 19:00,14,97.83,97.84,97.8,97.81,26
20140501|2014-03-13 20:00,14,97.78,97.81,97.78,97.81,2
20140501|2014-03-13 20:30,14,97.79,97.85,97.74,97.77,18
20140501|2014-03-13 21:30,14,97.86,97.87,97.86,97.87,2
20140501|2014-03-13 22:30,14,97.91,97.91,97.91,97.91,1
20140501|2014-03-13 23:00,14,97.88,97.88,97.88,97.88,1
20140501|2014-03-13 23:30,14,97.92,97.92,97.92,97.92,1
20140501|2014-03-14 01:30,14,97.81,97.81,97.81,97.81,1
20140501|2014-03-14 02:00,14,97.85,97.85,97.76,97.79,16
20140501|2014-03-14 02:30,14,97.84,97.91,97.84,97.89,33
20140501|2014-03-14 03:00,14,97.89,98.06,97.88,98,248
20140501|2014-03-14 03:30,14,97.98,98,97.94,97.98,15
20140501|2014-03-14 04:00,14,97.98,98,97.98,98,9
20140501|2014-03-14 04:30,14,98.04,98.05,97.98,98,83
20140501|2014-03-14 05:00,14,98.02,98.03,97.96,98.02,47
20140501|2014-03-14 05:30,14,98.04,98.12,98.04,98.12,16
20140501|2014-03-14 06:00,14,98.11,98.46,98.11,98.36,235
20140501|2014-03-14 06:30,14,98.44,98.46,98.3,98.3,99
20140501|2014-03-14 07:00,14,98.36,98.37,98.25,98.3,31
20140501|2014-03-14 07:30,14,98.33,98.73,98.25,98.54,212
20140501|2014-03-14 08:00,14,98.5,98.72,98.31,98.37,337
20140501|2014-03-14 08:30,14,98.41,98.51,98.29,98.33,111
20140501|2014-03-14 09:00,14,98.28,98.95,98.26,98.54,455
20140501|2014-03-14 09:30,14,98.57,98.71,98.43,98.49,257
20140501|2014-03-14 10:00,14,98.55,98.67,98.45,98.45,287
20140501|2014-03-14 10:30,14,98.46,98.47,98.06,98.24,273
20140501|2014-03-14 11:00,14,98.17,98.32,98,98.14,269
20140501|2014-03-14 11:30,14,98.18,98.46,98.18,98.43,145
20140501|2014-03-14 12:00,14,98.39,98.42,98.22,98.25,60
20140501|2014-03-14 12:30,14,98.3,98.43,98.26,98.36,119
20140501|2014-03-14 13:00,14,98.39,98.59,98.3,98.57,200
20140501|2014-03-14 13:30,14,98.54,98.59,98.42,98.58,111
20140501|2014-03-14 14:00,14,98.56,98.76,98.56,98.63,78
20140501|2014-03-14 14:30,14,98.57,98.64,98.53,98.63,59
20140501|2014-03-14 15:00,14,98.58,98.58,98.51,98.51,11
20140501|2014-03-14 15:30,14,98.61,98.61,98.61,98.61,1
20140501|2014-03-14 16:00,14,98.65,98.67,98.65,98.67,4
20140501|2014-03-16 17:00,17,98.91,98.91,98.15,98.15,10
20140501|2014-03-16 17:30,17,98.72,98.72,98.72,98.72,2
20140501|2014-03-16 19:00,17,98.65,98.65,98.65,98.65,1
20140501|2014-03-16 20:00,17,98.66,98.66,98.66,98.66,1
20140501|2014-03-16 20:30,17,98.66,98.66,98.64,98.64,5
20140501|2014-03-16 21:00,17,98.63,98.63,98.63,98.63,2
20140501|2014-03-16 21:30,17,98.52,98.66,98.52,98.66,6
20140501|2014-03-16 23:30,17,98.68,98.68,98.67,98.67,4
20140501|2014-03-17 00:00,17,98.62,98.62,98.56,98.57,6
20140501|2014-03-17 00:30,17,98.67,98.67,98.67,98.67,2
20140501|2014-03-17 01:00,17,98.71,98.77,98.46,98.52,54
20140501|2014-03-17 01:30,17,98.44,98.44,98.41,98.41,9
20140501|2014-03-17 03:00,17,98.49,98.57,98.47,98.57,21
20140501|2014-03-17 03:30,17,98.44,98.44,98.22,98.34,102
20140501|2014-03-17 04:00,17,98.31,98.35,98.18,98.27,20
20140501|2014-03-17 04:30,17,98.29,98.4,98.25,98.28,22
20140501|2014-03-17 05:00,17,98.25,98.25,98.18,98.19,12
20140501|2014-03-17 05:30,17,98.22,98.34,98.22,98.24,35
20140501|2014-03-17 06:00,17,98.24,98.33,98.23,98.32,65
20140501|2014-03-17 06:30,17,98.29,98.43,98.26,98.4,75
20140501|2014-03-17 07:00,17,98.4,98.41,97.99,98.01,60
20140501|2014-03-17 07:30,17,97.95,98.02,97.8,97.84,99
20140501|2014-03-17 08:00,17,97.86,98.22,97.73,98.05,244
20140501|2014-03-17 08:30,17,98.06,98.22,97.99,98.16,163
20140501|2014-03-17 09:00,17,98.15,98.21,97.97,98.21,321
20140501|2014-03-17 09:30,17,98.17,98.19,97.74,97.83,215
20140501|2014-03-17 10:00,17,97.81,97.85,97.33,97.33,724
20140501|2014-03-17 10:30,17,97.36,97.45,97.18,97.38,247
20140501|2014-03-17 11:00,17,97.41,97.42,97,97.28,439
20140501|2014-03-17 11:30,17,97.27,97.33,97.16,97.33,110
20140501|2014-03-17 12:00,17,97.33,97.36,97.27,97.29,184
20140501|2014-03-17 12:30,17,97.3,97.57,97.3,97.52,301
20140501|2014-03-17 13:00,17,97.52,97.68,97.43,97.59,356
20140501|2014-03-17 13:30,17,97.57,97.59,97.49,97.55,116
20140501|2014-03-17 14:00,17,97.55,97.57,97.47,97.55,41
20140501|2014-03-17 14:30,17,97.53,97.54,97.48,97.54,43
20140501|2014-03-17 15:00,17,97.49,97.49,97.44,97.44,7
20140501|2014-03-17 15:30,17,97.42,97.49,97.42,97.49,3
20140501|2014-03-17 16:00,17,97.48,97.48,97.48,97.48,1
20140501|2014-03-17 19:00,18,97.55,97.55,97.55,97.55,1
20140501|2014-03-17 19:30,18,97.51,97.51,97.37,97.37,3
20140501|2014-03-17 20:00,18,97.42,97.43,97.42,97.43,3
20140501|2014-03-17 20:30,18,97.36,97.46,97.3,97.37,11
20140501|2014-03-17 21:00,18,97.38,97.38,97.3,97.3,2
20140501|2014-03-17 21:30,18,97.34,97.44,97.34,97.44,11
20140501|2014-03-17 22:00,18,97.54,97.56,97.54,97.56,9
20140501|2014-03-17 22:30,18,97.49,97.54,97.49,97.53,5
20140501|2014-03-17 23:30,18,97.51,97.51,97.45,97.45,3
20140501|2014-03-18 00:30,18,97.48,97.5,97.48,97.48,17
20140501|2014-03-18 01:00,18,97.51,97.51,97.51,97.51,1
20140501|2014-03-18 01:30,18,97.56,97.56,97.56,97.56,1
20140501|2014-03-18 02:00,18,97.6,97.61,97.57,97.57,22
20140501|2014-03-18 02:30,18,97.58,97.74,97.57,97.73,18
20140501|2014-03-18 03:00,18,97.67,97.72,97.67,97.72,19
20140501|2014-03-18 03:30,18,97.78,97.8,97.7,97.8,16
20140501|2014-03-18 04:00,18,97.71,97.78,97.7,97.76,43
20140501|2014-03-18 04:30,18,97.77,97.86,97.7,97.77,50
20140501|2014-03-18 05:00,18,97.74,97.78,97.7,97.77,23
20140501|2014-03-18 05:30,18,97.72,97.72,97.59,97.6,147
20140501|2014-03-18 06:00,18,97.63,97.67,97.61,97.66,52
20140501|2014-03-18 06:30,18,97.65,97.85,97.65,97.79,35
20140501|2014-03-18 07:00,18,97.83,98,97.82,97.9,131
20140501|2014-03-18 07:30,18,97.93,97.99,97.78,97.84,254
20140501|2014-03-18 08:00,18,97.81,98.14,97.63,97.73,922
20140501|2014-03-18 08:30,18,97.74,98.04,97.73,98.02,603
20140501|2014-03-18 09:00,18,98.02,98.38,97.9,98.38,743
20140501|2014-03-18 09:30,18,98.37,98.62,98.25,98.47,628
20140501|2014-03-18 10:00,18,98.52,98.71,98.45,98.53,588
20140501|2014-03-18 10:30,18,98.57,98.67,98.44,98.5,314
20140501|2014-03-18 11:00,18,98.51,98.69,98.45,98.69,375
20140501|2014-03-18 11:30,18,98.69,98.86,98.63,98.84,540
20140501|2014-03-18 12:00,18,98.86,98.98,98.74,98.93,688
20140501|2014-03-18 12:30,18,98.95,98.96,98.72,98.83,417
20140501|2014-03-18 13:00,18,98.83,98.94,98.67,98.86,903
20140501|2014-03-18 13:30,18,98.86,98.89,98.66,98.67,308
20140501|2014-03-18 14:00,18,98.72,98.81,98.72,98.73,72
20140501|2014-03-18 14:30,18,98.72,98.81,98.72,98.75,55
20140501|2014-03-18 15:00,18,98.75,98.75,98.69,98.69,78
20140501|2014-03-18 15:30,18,98.69,98.7,98.63,98.67,17
20140501|2014-03-18 16:00,18,98.67,98.67,98.64,98.66,4
20140501|2014-03-18 16:30,18,98.63,98.63,98.63,98.63,2
20140501|2014-03-18 19:00,19,98.45,98.48,98.44,98.44,5
20140501|2014-03-18 19:30,19,98.46,98.46,98.45,98.45,3
20140501|2014-03-18 20:00,19,98.51,98.51,98.51,98.51,1
20140501|2014-03-18 20:30,19,98.49,98.49,98.43,98.43,7
20140501|2014-03-18 21:00,19,98.47,98.48,98.46,98.46,3
20140501|2014-03-18 21:30,19,98,98.55,98,98.55,22
20140501|2014-03-18 22:00,19,98.52,98.57,98.51,98.51,4
20140501|2014-03-18 22:30,19,98.54,98.54,98.52,98.54,11
20140501|2014-03-18 23:00,19,98.53,98.56,98.52,98.55,8
20140501|2014-03-18 23:30,19,98.53,98.53,98.48,98.48,17
20140501|2014-03-19 00:00,19,98.47,98.54,98.46,98.53,11
20140501|2014-03-19 00:30,19,98.5,98.54,98.5,98.54,5
20140501|2014-03-19 01:00,19,98.49,98.52,98.48,98.49,29
20140501|2014-03-19 01:30,19,98.52,98.52,98.5,98.52,20
20140501|2014-03-19 02:00,19,98.44,98.52,98.44,98.52,35
20140501|2014-03-19 02:30,19,98.52,98.61,98.47,98.61,173
20140501|2014-03-19 03:00,19,98.61,98.75,98.57,98.59,184
20140501|2014-03-19 03:30,19,98.58,98.63,98.51,98.63,24
20140501|2014-03-19 04:00,19,98.62,98.65,98.56,98.6,109
20140501|2014-03-19 04:30,19,98.59,98.68,98.53,98.66,174
20140501|2014-03-19 05:00,19,98.66,98.66,98.49,98.49,107
20140501|2014-03-19 05:30,19,98.5,98.63,98.5,98.62,142
20140501|2014-03-19 06:00,19,98.61,98.61,98.5,98.52,66
20140501|2014-03-19 06:30,19,98.5,98.54,98.4,98.48,229
20140501|2014-03-19 07:00,19,98.5,98.85,98.48,98.82,172
20140501|2014-03-19 07:30,19,98.83,99.19,98.79,98.94,746
20140501|2014-03-19 08:00,19,98.96,99.06,98.69,98.79,862
20140501|2014-03-19 08:30,19,98.81,99.08,98.75,99.03,718
20140501|2014-03-19 09:00,19,99.08,99.13,98.86,98.94,506
20140501|2014-03-19 09:30,19,98.86,99.17,98.76,99,1265
20140501|2014-03-19 10:00,19,99,99.02,98.35,98.46,1378
20140501|2014-03-19 10:30,19,98.45,98.79,98.36,98.67,1193
20140501|2014-03-19 11:00,19,98.75,98.78,98.63,98.7,930
20140501|2014-03-19 11:30,19,98.68,98.9,98.66,98.88,763
20140501|2014-03-19 12:00,19,98.87,99,98.78,98.89,528
20140501|2014-03-19 12:30,19,98.88,98.88,98.73,98.83,360
20140501|2014-03-19 13:00,19,98.78,99.23,98.65,99.16,2288
20140501|2014-03-19 13:30,19,99.15,99.25,99.12,99.23,538
20140501|2014-03-19 14:00,19,99.21,99.24,99.02,99.05,239
20140501|2014-03-19 14:30,19,99.06,99.17,99.06,99.09,216
20140501|2014-03-19 15:00,19,99.11,99.15,99.09,99.15,51
20140501|2014-03-19 15:30,19,99.14,99.16,99.08,99.15,44
20140501|2014-03-19 16:00,19,99.14,99.17,99.13,99.17,7
20140501|2014-03-19 19:00,20,99.13,99.15,99.12,99.13,6
20140501|2014-03-19 19:30,20,99.1,99.12,99.1,99.12,5
20140501|2014-03-19 20:00,20,99.19,99.19,99.19,99.19,1
20140501|2014-03-19 20:30,20,99.16,99.31,99.16,99.29,40
20140501|2014-03-19 21:00,20,99.27,99.28,99.26,99.27,5
20140501|2014-03-19 21:30,20,99.25,99.34,99.25,99.34,6
20140501|2014-03-19 22:00,20,99.36,99.4,99.33,99.39,20
20140501|2014-03-19 22:30,20,99.36,99.43,99.36,99.39,46
20140501|2014-03-19 23:00,20,99.39,99.39,99.38,99.38,3
20140501|2014-03-19 23:30,20,99.36,99.38,99.36,99.37,9
20140501|2014-03-20 00:00,20,99.41,99.41,99.41,99.41,1
20140501|2014-03-20 00:30,20,99.42,99.43,99.42,99.43,3
20140501|2014-03-20 01:00,20,99.46,99.46,99.38,99.43,14
20140501|2014-03-20 01:30,20,99.42,99.43,99.32,99.33,29
20140501|2014-03-20 02:00,20,99.32,99.37,99.3,99.3,36
20140501|2014-03-20 02:30,20,99.3,99.39,99.27,99.33,28
20140501|2014-03-20 03:00,20,99.3,99.33,99.14,99.18,133
20140501|2014-03-20 03:30,20,99.14,99.19,98.91,98.93,282
20140501|2014-03-20 04:00,20,98.96,98.99,98.84,98.87,127
20140501|2014-03-20 04:30,20,98.9,99.01,98.81,98.96,224
20140501|2014-03-20 05:00,20,98.96,98.96,98.8,98.8,157
20140501|2014-03-20 05:30,20,98.74,98.79,98.68,98.76,215
20140501|2014-03-20 06:00,20,98.73,98.76,98.64,98.64,54
20140501|2014-03-20 06:30,20,98.71,98.77,98.65,98.71,40
20140501|2014-03-20 07:00,20,98.72,98.87,98.68,98.71,154
20140501|2014-03-20 07:30,20,98.72,98.72,98.39,98.49,487
20140501|2014-03-20 08:00,20,98.46,98.77,98.4,98.73,422
20140501|2014-03-20 08:30,20,98.72,98.94,98.68,98.85,519
20140501|2014-03-20 09:00,20,98.87,99.45,98.86,99.18,1464
20140501|2014-03-20 09:30,20,99.17,99.24,99.02,99.11,227
20140501|2014-03-20 10:00,20,99.09,99.1,98.28,98.35,1742
20140501|2014-03-20 10:30,20,98.33,98.45,98.1,98.28,1953
20140501|2014-03-20 11:00,20,98.26,98.41,98.19,98.32,524
20140501|2014-03-20 11:30,20,98.32,99.18,98.3,99.13,2077
20140501|2014-03-20 12:00,20,99.14,99.3,99.01,99.13,1188
20140501|2014-03-20 12:30,20,99.13,99.14,98.85,98.85,734
20140501|2014-03-20 13:00,20,98.82,99.14,98.68,98.88,2807
20140501|2014-03-20 13:30,20,98.87,98.9,98.72,98.73,392
20140501|2014-03-20 14:00,20,98.71,98.76,98.63,98.7,102
20140501|2014-03-20 14:30,20,98.71,98.74,98.67,98.73,52
20140501|2014-03-20 15:00,20,98.72,98.72,98.51,98.56,58
20140501|2014-03-20 15:30,20,98.59,98.6,98.57,98.57,6
20140501|2014-03-20 16:00,20,98.61,98.61,98.54,98.54,9
20140501|2014-03-20 16:30,20,98.66,98.67,98.63,98.63,8
20140501|2014-03-20 20:30,21,98.57,98.57,98.47,98.47,16
20140501|2014-03-20 21:00,21,98.47,98.49,98.47,98.49,2
20140501|2014-03-20 22:00,21,98.53,98.56,98.52,98.53,27
20140501|2014-03-20 22:30,21,98.52,98.52,98.48,98.51,14
20140501|2014-03-20 23:30,21,98.44,98.45,98.31,98.37,16
20140501|2014-03-21 00:00,21,98.27,98.3,98.26,98.3,8
20140501|2014-03-21 00:30,21,98.33,98.35,98.32,98.35,7
20140501|2014-03-21 01:00,21,98.33,98.51,98.33,98.51,16
20140501|2014-03-21 01:30,21,98.51,98.59,98.51,98.59,22
20140501|2014-03-21 02:00,21,98.59,98.89,98.59,98.76,170
20140501|2014-03-21 02:30,21,98.8,98.8,98.69,98.7,40
20140501|2014-03-21 03:00,21,98.7,98.9,98.7,98.88,103
20140501|2014-03-21 03:30,21,98.92,98.93,98.84,98.89,94
20140501|2014-03-21 04:00,21,98.84,99.05,98.84,99.02,103
20140501|2014-03-21 04:30,21,99.08,99.18,99.01,99.1,59
20140501|2014-03-21 05:00,21,99.15,99.15,99.02,99.04,31
20140501|2014-03-21 05:30,21,99.13,99.16,99.04,99.09,92
20140501|2014-03-21 06:00,21,99.13,99.44,99.13,99.35,175
20140501|2014-03-21 06:30,21,99.38,99.38,99.29,99.29,49
20140501|2014-03-21 07:00,21,99.34,99.46,99.26,99.3,84
20140501|2014-03-21 07:30,21,99.3,99.34,99.15,99.26,322
20140501|2014-03-21 08:00,21,99.24,99.62,99.18,99.24,1065
20140501|2014-03-21 08:30,21,99.22,99.68,99.13,99.42,1620
20140501|2014-03-21 09:00,21,99.44,99.76,99.23,99.7,939
20140501|2014-03-21 09:30,21,99.75,100.25,99.69,100.16,1924
20140501|2014-03-21 10:00,21,100.19,100.19,99.91,100.11,1117
20140501|2014-03-21 10:30,21,100.13,100.13,99.92,100.06,405
20140501|2014-03-21 11:00,21,100.06,100.06,99.76,99.9,735
20140501|2014-03-21 11:30,21,99.93,100.23,99.93,100.14,678
20140501|2014-03-21 12:00,21,100.14,100.15,99.85,99.85,970
20140501|2014-03-21 12:30,21,99.83,100.06,99.78,99.99,491
20140501|2014-03-21 13:00,21,99.93,99.95,99.4,99.5,1946
20140501|2014-03-21 13:30,21,99.48,99.52,99.36,99.43,523
20140501|2014-03-21 14:00,21,99.36,99.47,99.32,99.46,240
20140501|2014-03-21 14:30,21,99.45,99.64,99.43,99.49,195
20140501|2014-03-21 15:00,21,99.49,99.54,99.42,99.49,68
20140501|2014-03-21 15:30,21,99.49,99.6,99.49,99.58,11
20140501|2014-03-21 16:30,21,99.62,99.7,99.62,99.7,3
20140501|2014-03-23 17:00,24,99.41,99.41,99.2,99.3,8
20140501|2014-03-23 18:30,24,99.19,99.21,99.19,99.21,4
20140501|2014-03-23 19:00,24,99.23,99.33,99.23,99.28,13
20140501|2014-03-23 19:30,24,99.29,99.34,99.26,99.27,8
20140501|2014-03-23 20:00,24,99.29,99.29,99.24,99.26,9
20140501|2014-03-23 20:30,24,99.28,99.3,99.25,99.3,15
20140501|2014-03-23 21:00,24,99.27,99.27,99.27,99.27,1
20140501|2014-03-23 21:30,24,99.29,99.29,99.29,99.29,1
20140501|2014-03-23 22:00,24,99.26,99.26,99.26,99.26,1
20140501|2014-03-23 23:00,24,99.2,99.2,99.2,99.2,3
20140501|2014-03-23 23:30,24,99.22,99.24,99.2,99.2,5
20140501|2014-03-24 00:00,24,99.27,99.27,99.14,99.16,10
20140501|2014-03-24 00:30,24,99.14,99.14,99.08,99.12,19
20140501|2014-03-24 01:00,24,99.09,99.32,99.08,99.32,42
20140501|2014-03-24 01:30,24,99.25,99.32,99.24,99.32,11
20140501|2014-03-24 02:00,24,99.32,99.38,99.29,99.35,44
20140501|2014-03-24 02:30,24,99.36,99.54,99.36,99.54,22
20140501|2014-03-24 03:00,24,99.52,99.56,99.41,99.52,95
20140501|2014-03-24 03:30,24,99.52,99.56,99.43,99.52,139
20140501|2014-03-24 04:00,24,99.51,99.62,99.48,99.57,92
20140501|2014-03-24 04:30,24,99.57,99.69,99.57,99.69,35
20140501|2014-03-24 05:00,24,99.63,99.71,99.55,99.55,36
20140501|2014-03-24 05:30,24,99.57,99.68,99.57,99.66,43
20140501|2014-03-24 06:00,24,99.68,100,99.68,99.9,166
20140501|2014-03-24 06:30,24,99.92,100.02,99.89,100,65
20140501|2014-03-24 07:00,24,100.03,100.05,99.83,99.97,321
20140501|2014-03-24 07:30,24,99.96,100.17,99.94,100.09,447
20140501|2014-03-24 08:00,24,100.09,100.29,99.95,100.25,744
20140501|2014-03-24 08:30,24,100.26,100.26,100.04,100.16,583
20140501|2014-03-24 09:00,24,100.14,100.14,99.83,100.02,660
20140501|2014-03-24 09:30,24,100.03,100.07,99.57,99.6,565
20140501|2014-03-24 10:00,24,99.59,99.59,99.35,99.43,845
20140501|2014-03-24 10:30,24,99.45,99.88,99.39,99.68,679
20140501|2014-03-24 11:00,24,99.68,99.87,99.55,99.59,363
20140501|2014-03-24 11:30,24,99.58,99.65,99.43,99.46,462
20140501|2014-03-24 12:00,24,99.48,99.78,99.47,99.77,274
20140501|2014-03-24 12:30,24,99.75,99.95,99.66,99.93,349
20140501|2014-03-24 13:00,24,99.92,100,99.46,99.57,1127
20140501|2014-03-24 13:30,24,99.57,99.61,99.48,99.51,144
20140501|2014-03-24 14:00,24,99.5,99.51,99.23,99.35,230
20140501|2014-03-24 14:30,24,99.38,99.4,99.35,99.38,34
20140501|2014-03-24 15:00,24,99.37,99.39,99.35,99.36,29
20140501|2014-03-24 15:30,24,99.36,99.41,99.36,99.41,7
20140501|2014-03-24 16:00,24,99.49,99.5,99.49,99.5,2
20140501|2014-03-24 19:00,25,99.36,99.37,99.31,99.31,13
20140501|2014-03-24 19:30,25,99.34,99.38,99.32,99.32,21
20140501|2014-03-24 20:00,25,99.38,99.38,99.28,99.28,9
20140501|2014-03-24 20:30,25,99.28,99.28,99.28,99.28,3
20140501|2014-03-24 21:30,25,99.33,99.33,99.33,99.33,1
20140501|2014-03-24 22:00,25,99.46,99.51,99.41,99.51,123
20140501|2014-03-24 22:30,25,99.56,99.56,99.56,99.56,1
20140501|2014-03-24 23:30,25,99.54,99.54,99.54,99.54,2
20140501|2014-03-25 00:00,25,99.57,99.57,99.57,99.57,1
20140501|2014-03-25 00:30,25,99.59,99.59,99.56,99.56,5
20140501|2014-03-25 01:00,25,99.5,99.52,99.46,99.52,4
20140501|2014-03-25 02:00,25,99.44,99.44,99.39,99.39,7
20140501|2014-03-25 02:30,25,99.4,99.47,99.35,99.43,34
20140501|2014-03-25 03:00,25,99.44,99.81,99.44,99.72,60
20140501|2014-03-25 03:30,25,99.78,99.93,99.76,99.9,85
20140501|2014-03-25 04:00,25,99.89,99.89,99.78,99.87,79
20140501|2014-03-25 04:30,25,99.82,99.93,99.82,99.93,80
20140501|2014-03-25 05:00,25,99.96,100,99.88,99.94,91
20140501|2014-03-25 05:30,25,99.93,100.02,99.91,100,55
20140501|2014-03-25 06:00,25,99.98,100.23,99.93,100.19,94
20140501|2014-03-25 06:30,25,100.18,100.19,100.07,100.11,78
20140501|2014-03-25 07:00,25,100.15,100.16,100.06,100.09,66
20140501|2014-03-25 07:30,25,100.09,100.09,100,100,87
20140501|2014-03-25 08:00,25,100.03,100.13,99.74,99.83,941
20140501|2014-03-25 08:30,25,99.81,99.85,99.45,99.56,1221
20140501|2014-03-25 09:00,25,99.56,99.64,99.14,99.33,1494
20140501|2014-03-25 09:30,25,99.35,99.35,98.82,99.26,1847
20140501|2014-03-25 10:00,25,99.28,100.26,99.23,99.94,2812
20140501|2014-03-25 10:30,25,99.91,100.1,99.82,100,921
20140501|2014-03-25 11:00,25,100.01,100.07,99.86,99.94,505
20140501|2014-03-25 11:30,25,99.96,99.98,99.63,99.68,487
20140501|2014-03-25 12:00,25,99.67,99.7,99.31,99.37,714
20140501|2014-03-25 12:30,25,99.35,99.6,99.33,99.48,859
20140501|2014-03-25 13:00,25,99.45,99.46,99.03,99.18,1737
20140501|2014-03-25 13:30,25,99.2,99.37,99.18,99.36,381
20140501|2014-03-25 14:00,25,99.36,99.43,99.25,99.27,247
20140501|2014-03-25 14:30,25,99.22,99.28,99.14,99.26,100
20140501|2014-03-25 15:00,25,99.26,99.36,99.23,99.3,53
20140501|2014-03-25 15:30,25,99.26,99.27,99.15,99.27,105
20140501|2014-03-25 21:00,26,99.33,99.39,99.33,99.39,7
20140501|2014-03-25 23:00,26,99.42,99.42,99.42,99.42,1
20140501|2014-03-25 23:30,26,99.43,99.43,99.43,99.43,1
20140501|2014-03-26 00:00,26,99.38,99.38,99.38,99.38,2
20140501|2014-03-26 00:30,26,99.37,99.43,99.37,99.43,12
20140501|2014-03-26 01:00,26,99.4,99.4,99.39,99.4,4
20140501|2014-03-26 01:30,26,99.42,99.53,99.42,99.51,7
20140501|2014-03-26 02:00,26,99.5,99.5,99.37,99.37,22
20140501|2014-03-26 02:30,26,99.35,99.35,99.15,99.24,93
20140501|2014-03-26 03:00,26,99.27,99.3,99.2,99.26,185
20140501|2014-03-26 03:30,26,99.24,99.32,99.21,99.28,70
20140501|2014-03-26 04:00,26,99.28,99.28,99.2,99.24,37
20140501|2014-03-26 04:30,26,99.27,99.38,99.25,99.35,66
20140501|2014-03-26 05:00,26,99.37,99.37,99.29,99.37,95
20140501|2014-03-26 05:30,26,99.35,99.38,99.23,99.25,37
20140501|2014-03-26 06:00,26,99.25,99.44,99.25,99.44,82
20140501|2014-03-26 06:30,26,99.45,99.53,99.43,99.47,19
20140501|2014-03-26 07:00,26,99.5,99.77,99.5,99.72,120
20140501|2014-03-26 07:30,26,99.69,99.74,99.6,99.65,250
20140501|2014-03-26 08:00,26,99.65,99.95,99.57,99.86,642
20140501|2014-03-26 08:30,26,99.86,99.9,99.72,99.82,461
20140501|2014-03-26 09:00,26,99.82,100.12,99.82,100.07,1038
20140501|2014-03-26 09:30,26,100.05,100.14,99.7,99.92,1473
20140501|2014-03-26 10:00,26,99.93,100,99.5,99.67,1146
20140501|2014-03-26 10:30,26,99.63,99.86,99.5,99.58,744
20140501|2014-03-26 11:00,26,99.57,99.84,99.56,99.8,713
20140501|2014-03-26 11:30,26,99.78,100.02,99.78,99.97,607
20140501|2014-03-26 12:00,26,99.97,99.98,99.79,99.92,610
20140501|2014-03-26 12:30,26,99.92,100.09,99.89,99.96,595
20140501|2014-03-26 13:00,26,99.96,100.4,99.81,100.25,1503
20140501|2014-03-26 13:30,26,100.24,100.46,100.15,100.38,592
20140501|2014-03-26 14:00,26,100.35,100.35,100.22,100.26,101
20140501|2014-03-26 14:30,26,100.25,100.27,100.17,100.21,282
20140501|2014-03-26 15:00,26,100.19,100.3,100.18,100.3,168
20140501|2014-03-26 19:00,27,100.21,100.21,100.18,100.19,8
20140501|2014-03-26 19:30,27,100.16,100.16,100.15,100.15,6
20140501|2014-03-26 20:00,27,100.15,100.18,100.15,100.16,7
20140501|2014-03-26 20:30,27,100.13,100.3,100.13,100.3,10
20140501|2014-03-26 21:00,27,100.29,100.37,100.28,100.33,16
20140501|2014-03-26 21:30,27,100.32,100.38,100.32,100.38,3
20140501|2014-03-26 22:00,27,100.34,100.34,100.23,100.23,22
20140501|2014-03-26 22:30,27,100.2,100.23,100.18,100.23,7
20140501|2014-03-26 23:00,27,100.3,100.3,100.25,100.25,2
20140501|2014-03-26 23:30,27,100.28,100.34,100.28,100.34,10
20140501|2014-03-27 00:00,27,100.29,100.39,100.29,100.35,11
20140501|2014-03-27 00:30,27,100.35,100.37,100.33,100.36,17
20140501|2014-03-27 01:00,27,100.35,100.39,100.27,100.28,19
20140501|2014-03-27 01:30,27,100.35,100.35,100.27,100.27,13
20140501|2014-03-27 02:00,27,100.3,100.32,100.23,100.26,50
20140501|2014-03-27 02:30,27,100.26,100.27,100.21,100.21,29
20140501|2014-03-27 03:00,27,100.18,100.23,100.06,100.07,118
20140501|2014-03-27 03:30,27,100.08,100.14,100.05,100.1,41
20140501|2014-03-27 04:00,27,100.09,100.18,100.06,100.18,31
20140501|2014-03-27 04:30,27,100.19,100.27,100.1,100.17,138
20140501|2014-03-27 05:00,27,100.2,100.37,100.16,100.37,160
20140501|2014-03-27 05:30,27,100.37,100.4,100.36,100.39,70
20140501|2014-03-27 06:00,27,100.38,100.77,100.37,100.76,380
20140501|2014-03-27 06:30,27,100.76,100.99,100.76,100.97,484
20140501|2014-03-27 07:00,27,100.96,101.2,100.95,101.1,611
20140501|2014-03-27 07:30,27,101.04,101.17,101.04,101.15,293
20140501|2014-03-27 08:00,27,101.13,101.46,101.12,101.33,1340
20140501|2014-03-27 08:30,27,101.33,101.43,101.16,101.41,1134
20140501|2014-03-27 09:00,27,101.41,101.61,101.32,101.46,1438
20140501|2014-03-27 09:30,27,101.46,101.59,101.34,101.37,559
20140501|2014-03-27 10:00,27,101.37,101.7,101.37,101.59,1179
20140501|2014-03-27 10:30,27,101.58,101.66,101.38,101.42,354
20140501|2014-03-27 11:00,27,101.43,101.52,101.28,101.39,458
20140501|2014-03-27 11:30,27,101.4,101.53,101.39,101.49,411
20140501|2014-03-27 12:00,27,101.5,101.59,101.42,101.59,348
20140501|2014-03-27 12:30,27,101.58,101.58,101.41,101.41,356
20140501|2014-03-27 13:00,27,101.4,101.52,101.22,101.24,1607
20140501|2014-03-27 13:30,27,101.23,101.43,101.21,101.27,223
20140501|2014-03-27 14:00,27,101.29,101.37,101.25,101.36,184
20140501|2014-03-27 14:30,27,101.32,101.36,101.31,101.32,123
20140501|2014-03-27 15:00,27,101.32,101.4,101.32,101.39,12
20140501|2014-03-27 15:30,27,101.37,101.37,101.35,101.35,47
20140501|2014-03-27 16:00,27,101.4,101.42,101.35,101.42,15
20140501|2014-03-27 19:00,28,101.36,101.39,101.36,101.39,3
20140501|2014-03-27 19:30,28,101.33,101.36,101.32,101.35,6
20140501|2014-03-27 20:00,28,101.38,101.38,101.34,101.34,2
20140501|2014-03-27 22:00,28,101.33,101.33,101.33,101.33,1
20140501|2014-03-27 23:00,28,101.43,101.47,101.43,101.47,4
20140501|2014-03-27 23:30,28,101.48,101.53,101.48,101.53,11
20140501|2014-03-28 00:00,28,101.55,101.59,101.55,101.58,108
20140501|2014-03-28 00:30,28,101.6,101.62,101.6,101.62,2
20140501|2014-03-28 01:00,28,101.62,101.62,101.57,101.57,6
20140501|2014-03-28 01:30,28,101.51,101.51,101.46,101.46,4
20140501|2014-03-28 02:00,28,101.44,101.6,101.44,101.6,14
20140501|2014-03-28 02:30,28,101.54,101.59,101.46,101.59,41
20140501|2014-03-28 03:00,28,101.54,101.56,101.49,101.53,20
20140501|2014-03-28 03:30,28,101.48,101.5,101.43,101.46,40
20140501|2014-03-28 04:00,28,101.48,101.65,101.44,101.65,39
20140501|2014-03-28 04:30,28,101.63,101.75,101.63,101.73,226
20140501|2014-03-28 05:00,28,101.73,101.86,101.73,101.79,129
20140501|2014-03-28 05:30,28,101.82,101.84,101.78,101.78,64
20140501|2014-03-28 06:00,28,101.75,101.79,101.64,101.65,82
20140501|2014-03-28 06:30,28,101.66,101.7,101.56,101.56,58
20140501|2014-03-28 07:00,28,101.58,101.8,101.54,101.79,57
20140501|2014-03-28 07:30,28,101.77,101.91,101.72,101.89,294
20140501|2014-03-28 08:00,28,101.9,102.14,101.79,102.05,853
20140501|2014-03-28 08:30,28,102.04,102.23,101.98,101.98,449
20140501|2014-03-28 09:00,28,102,102,101.71,101.94,930
20140501|2014-03-28 09:30,28,101.93,101.93,101.52,101.76,529
20140501|2014-03-28 10:00,28,101.78,101.78,101.41,101.55,480
20140501|2014-03-28 10:30,28,101.58,101.74,101.56,101.69,115
20140501|2014-03-28 11:00,28,101.7,101.82,101.54,101.59,295
20140501|2014-03-28 11:30,28,101.58,101.93,101.51,101.91,242
20140501|2014-03-28 12:00,28,101.85,101.87,101.65,101.81,248
20140501|2014-03-28 12:30,28,101.81,101.95,101.74,101.92,315
20140501|2014-03-28 13:00,28,101.9,101.9,101.4,101.71,1560
20140501|2014-03-28 13:30,28,101.66,101.66,101.53,101.55,349
20140501|2014-03-28 14:00,28,101.57,101.63,101.54,101.62,91
20140501|2014-03-28 14:30,28,101.6,101.64,101.57,101.62,72
20140501|2014-03-28 15:00,28,101.62,101.62,101.52,101.54,34
20140501|2014-03-28 15:30,28,101.5,101.56,101.48,101.56,5
20140501|2014-03-28 16:00,28,101.66,101.66,101.6,101.6,3
20140501|2014-03-28 16:30,28,101.6,101.67,101.46,101.46,8
20140501|2014-03-30 19:30,31,101.53,101.6,101.53,101.53,14
20140501|2014-03-30 20:00,31,101.54,101.56,101.53,101.53,8
20140501|2014-03-30 20:30,31,101.43,101.43,101.43,101.43,1
20140501|2014-03-30 21:00,31,101.43,101.43,101.37,101.37,8
20140501|2014-03-30 21:30,31,101.44,101.44,101.44,101.44,1
20140501|2014-03-30 22:00,31,101.46,101.48,101.44,101.45,26
20140501|2014-03-30 23:00,31,101.42,101.45,101.42,101.45,3
20140501|2014-03-30 23:30,31,101.44,101.44,101.42,101.42,4
20140501|2014-03-31 00:00,31,101.4,101.4,101.36,101.36,4
20140501|2014-03-31 01:00,31,101.4,101.4,101.4,101.4,1
20140501|2014-03-31 01:30,31,101.41,101.41,101.4,101.4,2
20140501|2014-03-31 02:00,31,101.5,101.72,101.5,101.72,39
20140501|2014-03-31 02:30,31,101.68,101.68,101.56,101.59,26
20140501|2014-03-31 03:00,31,101.56,101.6,101.43,101.47,41
20140501|2014-03-31 03:30,31,101.47,101.57,101.46,101.53,39
20140501|2014-03-31 04:00,31,101.51,101.66,101.5,101.64,53
20140501|2014-03-31 04:30,31,101.6,101.6,101.6,101.6,3
20140501|2014-03-31 05:00,31,101.58,101.58,101.42,101.43,21
20140501|2014-03-31 05:30,31,101.39,101.39,101.19,101.25,139
20140501|2014-03-31 06:00,31,101.3,101.31,101.18,101.18,48
20140501|2014-03-31 06:30,31,101.19,101.41,101.18,101.39,20
20140501|2014-03-31 07:00,31,101.43,101.51,101.4,101.4,46
20140501|2014-03-31 07:30,31,101.46,101.64,101.46,101.64,239
20140501|2014-03-31 08:00,31,101.61,101.67,101.42,101.55,280
20140501|2014-03-31 08:30,31,101.54,101.78,101.49,101.73,141
20140501|2014-03-31 09:00,31,101.76,101.84,101.37,101.38,795
20140501|2014-03-31 09:30,31,101.37,101.57,101.29,101.49,459
20140501|2014-03-31 10:00,31,101.4,101.4,100.88,100.91,1319
20140501|2014-03-31 10:30,31,100.91,101.61,100.91,101.57,866
20140501|2014-03-31 11:00,31,101.57,101.95,101.56,101.77,710
20140501|2014-03-31 11:30,31,101.78,101.78,101.53,101.58,319
20140501|2014-03-31 12:00,31,101.53,101.57,101.38,101.53,202
20140501|2014-03-31 12:30,31,101.54,101.63,101.39,101.61,136
20140501|2014-03-31 13:00,31,101.59,101.67,101.29,101.58,955
20140501|2014-03-31 13:30,31,101.58,101.58,101.51,101.52,163
20140501|2014-03-31 14:00,31,101.46,101.53,101.43,101.52,97
20140501|2014-03-31 14:30,31,101.51,101.57,101.45,101.53,63
20140501|2014-03-31 15:00,31,101.54,101.54,101.48,101.49,18
20140501|2014-03-31 15:30,31,101.47,101.47,101.47,101.47,1
20140501|2014-03-31 16:00,31,101.52,101.52,101.5,101.5,3
20140501|2014-03-31 19:30,1,101.4,101.4,101.35,101.35,22
20140501|2014-03-31 20:00,1,101.4,101.4,101.35,101.35,7
20140501|2014-03-31 21:30,1,101.35,101.35,101.34,101.35,49
20140501|2014-03-31 22:30,1,101.41,101.41,101.34,101.37,6
20140501|2014-04-01 00:30,1,101.34,101.44,101.34,101.44,6
20140501|2014-04-01 01:00,1,101.43,101.43,101.17,101.17,15
20140501|2014-04-01 01:30,1,101.16,101.17,101.09,101.17,14
20140501|2014-04-01 02:00,1,101.15,101.16,101.05,101.05,22
20140501|2014-04-01 02:30,1,101.05,101.15,101.03,101.15,123
20140501|2014-04-01 03:00,1,101.23,101.34,101.23,101.29,20
20140501|2014-04-01 03:30,1,101.31,101.32,101.29,101.32,9
20140501|2014-04-01 04:00,1,101.33,101.33,101.27,101.28,22
20140501|2014-04-01 04:30,1,101.32,101.33,101.29,101.3,18
20140501|2014-04-01 05:00,1,101.28,101.38,101.28,101.38,16
20140501|2014-04-01 05:30,1,101.38,101.42,101.22,101.22,17
20140501|2014-04-01 06:00,1,101.22,101.29,101.2,101.27,33
20140501|2014-04-01 06:30,1,101.3,101.38,101.27,101.33,40
20140501|2014-04-01 07:00,1,101.32,101.4,101.32,101.37,17
20140501|2014-04-01 07:30,1,101.31,101.4,101.15,101.18,95
20140501|2014-04-01 08:00,1,101.19,101.42,101.13,101.19,411
20140501|2014-04-01 08:30,1,101.2,101.3,100.8,100.98,740
20140501|2014-04-01 09:00,1,100.97,100.99,100.6,100.61,876
20140501|2014-04-01 09:30,1,100.6,100.82,100.58,100.75,611
20140501|2014-04-01 10:00,1,100.71,100.76,100.48,100.56,835
20140501|2014-04-01 10:30,1,100.6,100.71,99.88,100.15,2928
20140501|2014-04-01 11:00,1,100.13,100.13,99.86,100.03,593
20140501|2014-04-01 11:30,1,100.04,100.13,99.97,100.04,471
20140501|2014-04-01 12:00,1,100.04,100.11,99.89,100,481
20140501|2014-04-01 12:30,1,99.98,99.99,99.58,99.65,1147
20140501|2014-04-01 13:00,1,99.62,99.8,99.56,99.68,1417
20140501|2014-04-01 13:30,1,99.7,99.71,99.48,99.57,280
20140501|2014-04-01 14:00,1,99.56,99.63,99.51,99.52,155
20140501|2014-04-01 14:30,1,99.52,99.53,99.33,99.4,299
20140501|2014-04-01 15:00,1,99.4,99.43,99.3,99.31,72
20140501|2014-04-01 15:30,1,99.4,99.72,99.4,99.7,235
20140501|2014-04-01 16:00,1,99.69,99.75,99.69,99.75,12
20140501|2014-04-01 19:00,2,99.63,99.67,99.63,99.67,4
20140501|2014-04-01 19:30,2,99.64,99.71,99.61,99.71,9
20140501|2014-04-01 20:00,2,99.65,99.66,99.6,99.66,11
20140501|2014-04-01 20:30,2,99.68,99.74,99.67,99.74,19
20140501|2014-04-01 21:00,2,99.71,99.72,99.67,99.7,14
20140501|2014-04-01 21:30,2,99.7,99.78,99.7,99.76,10
20140501|2014-04-01 22:00,2,99.77,99.77,99.74,99.74,4
20140501|2014-04-01 22:30,2,99.75,99.82,99.75,99.82,89
20140501|2014-04-01 23:00,2,99.79,99.79,99.79,99.79,5
20140501|2014-04-01 23:30,2,99.75,99.75,99.69,99.69,17
20140501|2014-04-02 00:00,2,99.66,99.66,99.49,99.56,70
20140501|2014-04-02 00:30,2,99.52,99.54,99.38,99.47,29
20140501|2014-04-02 01:00,2,99.54,99.62,99.54,99.61,14
20140501|2014-04-02 01:30,2,99.66,99.66,99.64,99.64,4
20140501|2014-04-02 02:00,2,99.67,99.71,99.65,99.65,19
20140501|2014-04-02 02:30,2,99.63,99.76,99.63,99.73,11
20140501|2014-04-02 03:00,2,99.72,99.75,99.56,99.56,36
20140501|2014-04-02 03:30,2,99.6,99.74,99.6,99.7,39
20140501|2014-04-02 04:00,2,99.66,99.73,99.65,99.73,24
20140501|2014-04-02 04:30,2,99.69,99.69,99.63,99.63,24
20140501|2014-04-02 05:00,2,99.63,99.68,99.33,99.39,340
20140501|2014-04-02 05:30,2,99.39,99.39,99.04,99.34,1462
20140501|2014-04-02 06:00,2,99.3,99.3,99.14,99.2,176
20140501|2014-04-02 06:30,2,99.18,99.29,99.17,99.2,138
20140501|2014-04-02 07:00,2,99.21,99.24,98.92,98.99,375
20140501|2014-04-02 07:30,2,98.97,99.4,98.85,99.34,649
20140501|2014-04-02 08:00,2,99.33,99.47,99.3,99.34,606
20140501|2014-04-02 08:30,2,99.34,99.37,99.16,99.33,441
20140501|2014-04-02 09:00,2,99.33,99.34,99.02,99.19,551
20140501|2014-04-02 09:30,2,99.27,99.27,98.86,99.14,1393
20140501|2014-04-02 10:00,2,99.15,99.21,98.87,99.2,1571
20140501|2014-04-02 10:30,2,99.2,99.75,99.17,99.47,1757
20140501|2014-04-02 11:00,2,99.51,99.63,99.46,99.53,491
20140501|2014-04-02 11:30,2,99.54,99.54,99.27,99.4,428
20140501|2014-04-02 12:00,2,99.39,99.42,99.18,99.25,175
20140501|2014-04-02 12:30,2,99.23,99.39,99.17,99.35,329
20140501|2014-04-02 13:00,2,99.35,99.7,99.33,99.63,1321
20140501|2014-04-02 13:30,2,99.62,99.68,99.58,99.66,170
20140501|2014-04-02 14:00,2,99.7,99.74,99.48,99.48,618
20140501|2014-04-02 14:30,2,99.51,99.51,99.32,99.33,172
20140501|2014-04-02 15:00,2,99.32,99.42,99.32,99.42,27
20140501|2014-04-02 15:30,2,99.42,99.42,99.42,99.42,1
20140501|2014-04-02 16:00,2,99.31,99.31,99.3,99.3,8
20140501|2014-04-02 16:30,2,99.36,99.36,99.36,99.36,1
20140501|2014-04-02 19:00,3,99.32,99.32,99.32,99.32,4
20140501|2014-04-02 20:00,3,99.28,99.28,99.28,99.28,1
20140501|2014-04-02 20:30,3,99.29,99.29,99.29,99.29,2
20140501|2014-04-02 21:00,3,99.24,99.25,99.24,99.25,5
20140501|2014-04-02 21:30,3,99.28,99.37,99.28,99.37,13
20140501|2014-04-02 23:00,3,99.42,99.42,99.42,99.42,1
20140501|2014-04-03 00:00,3,99.43,99.43,99.41,99.41,7
20140501|2014-04-03 00:30,3,99.46,99.46,99.43,99.44,10
20140501|2014-04-03 01:00,3,99.39,99.4,99.34,99.35,6
20140501|2014-04-03 01:30,3,99.25,99.26,99.19,99.25,16
20140501|2014-04-03 02:00,3,99.22,99.35,99.21,99.34,219
20140501|2014-04-03 02:30,3,99.3,99.37,99.26,99.33,21
20140501|2014-04-03 03:00,3,99.46,99.47,99.1,99.1,101
20140501|2014-04-03 03:30,3,99.12,99.28,99.1,99.23,190
20140501|2014-04-03 04:00,3,99.21,99.21,99.21,99.21,1
20140501|2014-04-03 04:30,3,99.18,99.24,99.17,99.23,28
20140501|2014-04-03 05:00,3,99.2,99.23,99.17,99.21,55
20140501|2014-04-03 05:30,3,99.19,99.25,99.18,99.22,10
20140501|2014-04-03 06:00,3,99.14,99.33,99.09,99.33,42
20140501|2014-04-03 06:30,3,99.33,99.75,99.26,99.54,571
20140501|2014-04-03 07:00,3,99.52,99.75,99.44,99.49,232
20140501|2014-04-03 07:30,3,99.48,99.6,99.18,99.34,502
20140501|2014-04-03 08:00,3,99.34,99.51,99.21,99.45,353
20140501|2014-04-03 08:30,3,99.42,99.62,99.31,99.49,392
20140501|2014-04-03 09:00,3,99.49,99.79,99.39,99.49,784
20140501|2014-04-03 09:30,3,99.47,99.62,99.43,99.55,324
20140501|2014-04-03 10:00,3,99.56,99.8,99.53,99.6,572
20140501|2014-04-03 10:30,3,99.6,100.17,99.56,100.02,1467
20140501|2014-04-03 11:00,3,100.08,100.13,99.93,99.94,232
20140501|2014-04-03 11:30,3,99.95,100.14,99.93,100.01,325
20140501|2014-04-03 12:00,3,99.98,100,99.81,99.86,1315
20140501|2014-04-03 12:30,3,99.89,100.08,99.88,100,256
20140501|2014-04-03 13:00,3,100,100.34,99.94,100.3,896
20140501|2014-04-03 13:30,3,100.27,100.41,100.24,100.35,277
20140501|2014-04-03 14:00,3,100.36,100.36,100.27,100.31,109
20140501|2014-04-03 14:30,3,100.33,100.46,100.31,100.32,132
20140501|2014-04-03 15:00,3,100.32,100.36,100.31,100.36,81
20140501|2014-04-03 15:30,3,100.38,100.49,100.38,100.49,20
20140501|2014-04-03 16:00,3,100.43,100.43,100.42,100.42,2
20140501|2014-04-03 16:30,3,100.4,100.4,100.35,100.36,4
20140501|2014-04-03 19:00,4,100.39,100.39,100.39,100.39,1
20140501|2014-04-03 20:30,4,100.39,100.39,100.39,100.39,1
20140501|2014-04-03 21:30,4,100.34,100.34,100.3,100.3,5
20140501|2014-04-03 22:30,4,100.34,100.34,100.31,100.31,4
20140501|2014-04-03 23:00,4,100.33,100.33,100.33,100.33,1
20140501|2014-04-03 23:30,4,100.35,100.35,100.32,100.32,8
20140501|2014-04-04 00:00,4,100.4,100.47,100.4,100.47,2
20140501|2014-04-04 00:30,4,100.51,100.54,100.47,100.47,16
20140501|2014-04-04 01:00,4,100.49,100.49,100.49,100.49,2
20140501|2014-04-04 01:30,4,100.54,100.55,100.51,100.51,10
20140501|2014-04-04 02:00,4,100.59,100.73,100.56,100.64,30
20140501|2014-04-04 02:30,4,100.74,100.9,100.74,100.77,309
20140501|2014-04-04 03:00,4,100.81,100.95,100.77,100.85,191
20140501|2014-04-04 03:30,4,100.93,100.96,100.89,100.94,142
20140501|2014-04-04 04:00,4,100.94,101.12,100.94,101.03,252
20140501|2014-04-04 04:30,4,101.05,101.05,100.98,101.03,37
20140501|2014-04-04 05:00,4,101.02,101.08,100.95,101,157
20140501|2014-04-04 05:30,4,100.96,101.07,100.92,101.07,171
20140501|2014-04-04 06:00,4,101.02,101.22,101,101.16,160
20140501|2014-04-04 06:30,4,101.21,101.21,101.1,101.18,93
20140501|2014-04-04 07:00,4,101.17,101.19,101.01,101.1,108
20140501|2014-04-04 07:30,4,101.08,101.22,100.84,101.07,542
20140501|2014-04-04 08:00,4,101.06,101.38,101.06,101.21,1698
20140501|2014-04-04 08:30,4,101.26,101.33,101.03,101.23,521
20140501|2014-04-04 09:00,4,101.23,101.31,101.17,101.24,254
20140501|2014-04-04 09:30,4,101.24,101.61,101.23,101.4,974
20140501|2014-04-04 10:00,4,101.4,101.43,101.11,101.15,364
20140501|2014-04-04 10:30,4,101.17,101.33,101.14,101.28,112
20140501|2014-04-04 11:00,4,101.26,101.31,101.03,101.29,268
20140501|2014-04-04 11:30,4,101.33,101.42,101.29,101.29,173
20140501|2014-04-04 12:00,4,101.31,101.38,101.25,101.36,157
20140501|2014-04-04 12:30,4,101.36,101.36,101.17,101.22,271
20140501|2014-04-04 13:00,4,101.23,101.3,100.99,101.15,961
20140501|2014-04-04 13:30,4,101.13,101.16,101.04,101.08,248
20140501|2014-04-04 14:00,4,101.04,101.15,101.04,101.14,30
20140501|2014-04-04 14:30,4,101.17,101.19,101.11,101.13,36
20140501|2014-04-04 15:00,4,101.13,101.16,101.09,101.13,56
20140501|2014-04-04 15:30,4,101.07,101.11,101.07,101.08,9
20140501|2014-04-06 17:00,7,101,101,100.93,100.93,2
20140501|2014-04-06 17:30,7,100.99,100.99,100.99,100.99,3
20140501|2014-04-06 19:00,7,101.01,101.01,100.9,100.9,6
20140501|2014-04-06 19:30,7,100.9,100.91,100.9,100.91,4
20140501|2014-04-06 20:00,7,100.87,100.87,100.87,100.87,2
20140501|2014-04-06 20:30,7,100.83,100.83,100.83,100.83,1
20140501|2014-04-06 21:30,7,100.85,100.85,100.84,100.84,2
20140501|2014-04-06 22:00,7,100.84,100.85,100.84,100.85,3
20140501|2014-04-06 23:30,7,100.88,100.88,100.88,100.88,1
20140501|2014-04-07 00:00,7,100.8,100.8,100.69,100.78,25
20140501|2014-04-07 01:30,7,100.73,100.73,100.72,100.72,2
20140501|2014-04-07 02:00,7,100.81,100.81,100.44,100.49,76
20140501|2014-04-07 02:30,7,100.5,100.59,100.5,100.53,65
20140501|2014-04-07 03:00,7,100.53,100.56,100.46,100.47,23
20140501|2014-04-07 03:30,7,100.47,100.61,100.47,100.58,31
20140501|2014-04-07 04:00,7,100.6,100.84,100.6,100.8,25
20140501|2014-04-07 04:30,7,100.8,100.83,100.76,100.77,12
20140501|2014-04-07 05:00,7,100.74,100.75,100.65,100.65,27
20140501|2014-04-07 05:30,7,100.64,100.68,100.63,100.66,14
20140501|2014-04-07 06:00,7,100.58,100.61,100.51,100.6,46
20140501|2014-04-07 06:30,7,100.56,100.71,100.52,100.56,115
20140501|2014-04-07 07:00,7,100.49,100.49,100.25,100.38,172
20140501|2014-04-07 07:30,7,100.38,100.58,100.31,100.32,196
20140501|2014-04-07 08:00,7,100.33,100.5,100.22,100.48,483
20140501|2014-04-07 08:30,7,100.51,101.21,100.49,101.19,1216
20140501|2014-04-07 09:00,7,101.2,101.31,100.96,101,608
20140501|2014-04-07 09:30,7,100.98,100.99,100.75,100.91,404
20140501|2014-04-07 10:00,7,100.93,100.93,100.42,100.55,917
20140501|2014-04-07 10:30,7,100.53,100.66,100.34,100.46,814
20140501|2014-04-07 11:00,7,100.45,100.54,100.34,100.52,171
20140501|2014-04-07 11:30,7,100.49,100.49,99.95,100.07,1199
20140501|2014-04-07 12:00,7,100.02,100.23,100,100.06,512
20140501|2014-04-07 12:30,7,100.1,100.12,99.93,100.05,470
20140501|2014-04-07 13:00,7,100.06,100.52,100.06,100.44,1184
20140501|2014-04-07 13:30,7,100.43,100.63,100.42,100.58,106
20140501|2014-04-07 14:00,7,100.61,100.61,100.53,100.54,29
20140501|2014-04-07 14:30,7,100.54,100.68,100.54,100.68,75
20140501|2014-04-07 15:00,7,100.63,100.7,100.63,100.68,23
20140501|2014-04-07 15:30,7,100.68,100.76,100.66,100.73,34
20140501|2014-04-07 19:30,8,100.77,100.87,100.77,100.87,6
20140501|2014-04-07 20:00,8,100.92,100.92,100.89,100.89,11
20140501|2014-04-07 20:30,8,100.9,100.9,100.9,100.9,51
20140501|2014-04-07 21:00,8,100.89,100.89,100.88,100.88,9
20140501|2014-04-07 21:30,8,100.9,100.9,100.88,100.88,6
20140501|2014-04-07 22:00,8,100.95,100.95,100.93,100.94,9
20140501|2014-04-07 23:30,8,100.97,100.97,100.95,100.95,11
20140501|2014-04-08 00:00,8,100.95,101.16,100.95,101.15,103
20140501|2014-04-08 00:30,8,101.09,101.09,101.05,101.05,4
20140501|2014-04-08 01:00,8,101.04,101.05,100.99,101.02,16
20140501|2014-04-08 01:30,8,101.05,101.07,101,101.07,22
20140501|2014-04-08 02:00,8,101.07,101.36,101.07,101.26,107
20140501|2014-04-08 02:30,8,101.3,101.36,101.17,101.19,188
20140501|2014-04-08 03:00,8,101.28,101.41,101.24,101.24,140
20140501|2014-04-08 03:30,8,101.25,101.25,101.18,101.23,114
20140501|2014-04-08 04:00,8,101.3,101.3,101.22,101.27,238
20140501|2014-04-08 04:30,8,101.28,101.28,101.22,101.22,4
20140501|2014-04-08 05:00,8,101.23,101.23,101.1,101.13,116
20140501|2014-04-08 05:30,8,101.13,101.14,101,101.14,59
20140501|2014-04-08 06:00,8,101.12,101.4,101.12,101.4,78
20140501|2014-04-08 06:30,8,101.41,101.48,101.28,101.39,238
20140501|2014-04-08 07:00,8,101.41,101.43,101.28,101.28,156
20140501|2014-04-08 07:30,8,101.29,101.33,101.2,101.26,172
20140501|2014-04-08 08:00,8,101.26,101.39,101.1,101.18,555
20140501|2014-04-08 08:30,8,101.17,101.17,100.86,100.98,567
20140501|2014-04-08 09:00,8,100.99,101.09,100.89,100.98,603
20140501|2014-04-08 09:30,8,100.97,101.13,100.86,100.97,451
20140501|2014-04-08 10:00,8,100.87,101.38,100.79,101.35,1296
20140501|2014-04-08 10:30,8,101.32,101.41,101.21,101.28,448
20140501|2014-04-08 11:00,8,101.33,101.96,101.31,101.73,1469
20140501|2014-04-08 11:30,8,101.76,102.43,101.7,102.07,2497
20140501|2014-04-08 12:00,8,102.12,102.33,101.96,102.26,623
20140501|2014-04-08 12:30,8,102.27,102.48,102.14,102.38,886
20140501|2014-04-08 13:00,8,102.37,102.61,102.19,102.57,934
20140501|2014-04-08 13:30,8,102.57,102.72,102.46,102.55,371
20140501|2014-04-08 14:00,8,102.52,102.6,102.48,102.6,39
20140501|2014-04-08 14:30,8,102.58,102.6,102.46,102.47,47
20140501|2014-04-08 15:00,8,102.48,102.57,102.48,102.52,36
20140501|2014-04-08 15:30,8,102.44,102.44,102.32,102.34,26
20140501|2014-04-08 16:00,8,102.36,102.37,102.33,102.33,18
20140501|2014-04-08 19:00,9,102.38,102.38,102.35,102.36,4
20140501|2014-04-08 20:00,9,102.31,102.31,102.31,102.31,1
20140501|2014-04-08 21:00,9,102.33,102.42,102.33,102.42,5
20140501|2014-04-08 21:30,9,102.45,102.45,102.38,102.39,4
20140501|2014-04-08 22:00,9,102.42,102.47,102.34,102.35,51
20140501|2014-04-08 22:30,9,102.32,102.32,102.28,102.28,2
20140501|2014-04-08 23:00,9,102.26,102.26,102.24,102.25,33
20140501|2014-04-08 23:30,9,102.18,102.18,102.18,102.18,1
20140501|2014-04-09 00:00,9,102.28,102.28,102.28,102.28,7
20140501|2014-04-09 00:30,9,102.23,102.32,102.22,102.22,15
20140501|2014-04-09 01:00,9,102.25,102.25,102.18,102.18,9
20140501|2014-04-09 01:30,9,102.2,102.26,102.18,102.23,60
20140501|2014-04-09 02:00,9,102.25,102.37,102.12,102.14,85
20140501|2014-04-09 02:30,9,102.16,102.19,102.04,102.15,37
20140501|2014-04-09 03:00,9,102.2,102.22,102.1,102.19,122
20140501|2014-04-09 03:30,9,102.11,102.17,102.11,102.13,30
20140501|2014-04-09 04:00,9,102.23,102.38,102.22,102.38,92
20140501|2014-04-09 04:30,9,102.42,102.45,102.35,102.45,70
20140501|2014-04-09 05:00,9,102.47,102.53,102.43,102.53,134
20140501|2014-04-09 05:30,9,102.53,102.61,102.5,102.6,296
20140501|2014-04-09 06:00,9,102.6,102.84,102.6,102.81,347
20140501|2014-04-09 06:30,9,102.72,102.82,102.68,102.82,67
20140501|2014-04-09 07:00,9,102.79,102.85,102.71,102.71,345
20140501|2014-04-09 07:30,9,102.7,102.73,102.48,102.56,429
20140501|2014-04-09 08:00,9,102.55,102.69,102.41,102.63,544
20140501|2014-04-09 08:30,9,102.62,102.82,102.53,102.72,1152
20140501|2014-04-09 09:00,9,102.71,102.74,102.57,102.6,318
20140501|2014-04-09 09:30,9,102.6,102.8,102.38,102.61,1643
20140501|2014-04-09 10:00,9,102.63,102.71,102.46,102.64,337
20140501|2014-04-09 10:30,9,102.65,103.06,102.57,102.97,1311
20140501|2014-04-09 11:00,9,102.96,103.1,102.91,102.98,316
20140501|2014-04-09 11:30,9,102.97,103.18,102.97,103.11,391
20140501|2014-04-09 12:00,9,103.11,103.42,103.04,103.35,1106
20140501|2014-04-09 12:30,9,103.35,103.59,103.34,103.41,949
20140501|2014-04-09 13:00,9,103.46,103.77,103.36,103.6,1505
20140501|2014-04-09 13:30,9,103.56,103.58,103.4,103.45,371
20140501|2014-04-09 14:00,9,103.44,103.51,103.44,103.51,49
20140501|2014-04-09 14:30,9,103.49,103.53,103.39,103.39,100
20140501|2014-04-09 15:00,9,103.38,103.38,103.31,103.36,57
20140501|2014-04-09 15:30,9,103.34,103.37,103.34,103.36,9
20140501|2014-04-09 16:00,9,103.36,103.43,103.36,103.43,7
20140501|2014-04-09 16:30,9,103.41,103.44,103.38,103.42,11
20140501|2014-04-09 20:00,10,103.32,103.32,103.32,103.32,2
20140501|2014-04-09 20:30,10,103.35,103.42,103.35,103.38,13
20140501|2014-04-09 21:00,10,103.31,103.31,103.27,103.28,11
20140501|2014-04-09 22:30,10,103.31,103.31,103.31,103.31,1
20140501|2014-04-09 23:00,10,103.25,103.25,103.25,103.25,20
20140501|2014-04-10 00:30,10,103.28,103.38,103.26,103.38,13
20140501|2014-04-10 01:00,10,103.35,103.35,103.35,103.35,3
20140501|2014-04-10 01:30,10,103.39,103.49,103.39,103.47,46
20140501|2014-04-10 02:00,10,103.46,103.58,103.45,103.57,38
20140501|2014-04-10 02:30,10,103.58,103.59,103.47,103.53,177
20140501|2014-04-10 03:00,10,103.58,103.72,103.58,103.7,166
20140501|2014-04-10 03:30,10,103.7,103.81,103.65,103.65,91
20140501|2014-04-10 04:00,10,103.63,103.63,103.48,103.52,67
20140501|2014-04-10 04:30,10,103.47,103.57,103.36,103.5,121
20140501|2014-04-10 05:00,10,103.47,103.54,103.35,103.5,85
20140501|2014-04-10 05:30,10,103.45,103.45,103.31,103.31,13
20140501|2014-04-10 06:00,10,103.27,103.27,103.15,103.18,186
20140501|2014-04-10 06:30,10,103.2,103.45,103.2,103.35,140
20140501|2014-04-10 07:00,10,103.36,103.42,103.36,103.4,60
20140501|2014-04-10 07:30,10,103.42,103.42,103.19,103.34,271
20140501|2014-04-10 08:00,10,103.35,103.38,103.14,103.34,410
20140501|2014-04-10 08:30,10,103.27,103.6,103.14,103.51,408
20140501|2014-04-10 09:00,10,103.52,103.59,103.35,103.55,335
20140501|2014-04-10 09:30,10,103.58,103.66,103.43,103.48,539
20140501|2014-04-10 10:00,10,103.51,103.53,103.1,103.23,720
20140501|2014-04-10 10:30,10,103.22,103.44,103.17,103.29,230
20140501|2014-04-10 11:00,10,103.29,103.42,103.18,103.37,279
20140501|2014-04-10 11:30,10,103.4,103.57,103.33,103.34,268
20140501|2014-04-10 12:00,10,103.37,103.4,103.19,103.3,643
20140501|2014-04-10 12:30,10,103.3,103.51,103.28,103.45,433
20140501|2014-04-10 13:00,10,103.44,103.5,103.36,103.41,748
20140501|2014-04-10 13:30,10,103.39,103.4,103.28,103.33,139
20140501|2014-04-10 14:00,10,103.34,103.34,103.24,103.3,118
20140501|2014-04-10 14:30,10,103.31,103.44,103.31,103.34,55
20140501|2014-04-10 15:00,10,103.33,103.33,103.3,103.33,27
20140501|2014-04-10 15:30,10,103.29,103.36,103.27,103.36,13
20140501|2014-04-10 19:00,11,103.25,103.25,103.25,103.25,1
20140501|2014-04-10 19:30,11,103.2,103.22,103.15,103.15,11
20140501|2014-04-10 20:00,11,103.18,103.19,103.16,103.19,4
20140501|2014-04-10 20:30,11,103.21,103.21,103.21,103.21,1
20140501|2014-04-10 21:00,11,103.26,103.26,103.26,103.26,2
20140501|2014-04-10 21:30,11,103.22,103.25,103.22,103.25,2
20140501|2014-04-10 22:30,11,103.16,103.17,103.16,103.16,3
20140501|2014-04-10 23:00,11,103.14,103.14,103.06,103.06,28
20140501|2014-04-10 23:30,11,103.05,103.1,103.02,103.07,19
20140501|2014-04-11 00:00,11,103.06,103.08,103.06,103.08,26
20140501|2014-04-11 01:00,11,103.12,103.15,103.12,103.15,54
20140501|2014-04-11 01:30,11,103.15,103.18,103.12,103.13,18
20140501|2014-04-11 02:00,11,103.12,103.26,103.12,103.21,152
20140501|2014-04-11 02:30,11,103.25,103.25,103.12,103.16,7
20140501|2014-04-11 03:00,11,103.1,103.2,103.06,103.1,61
20140501|2014-04-11 03:30,11,103.1,103.16,103.1,103.13,15
20140501|2014-04-11 04:00,11,103.16,103.2,103.13,103.2,46
20140501|2014-04-11 04:30,11,103.15,103.15,103.15,103.15,2
20140501|2014-04-11 05:00,11,103.15,103.22,103.14,103.22,36
20140501|2014-04-11 05:30,11,103.2,103.41,103.2,103.33,149
20140501|2014-04-11 06:00,11,103.35,103.41,103.27,103.29,132
20140501|2014-04-11 06:30,11,103.27,103.28,103.15,103.15,52
20140501|2014-04-11 07:00,11,103.15,103.29,103.1,103.28,143
20140501|2014-04-11 07:30,11,103.24,103.54,103.24,103.48,185
20140501|2014-04-11 08:00,11,103.51,103.52,103.3,103.35,298
20140501|2014-04-11 08:30,11,103.35,103.83,103.31,103.73,904
20140501|2014-04-11 09:00,11,103.71,104.18,103.71,104,1141
20140501|2014-04-11 09:30,11,104,104.2,103.95,104.1,699
20140501|2014-04-11 10:00,11,104.1,104.14,103.91,104.08,728
20140501|2014-04-11 10:30,11,104.08,104.27,104.08,104.13,917
20140501|2014-04-11 11:00,11,104.16,104.34,104.13,104.31,675
20140501|2014-04-11 11:30,11,104.31,104.44,104.21,104.26,564
20140501|2014-04-11 12:00,11,104.25,104.25,103.91,104.04,1211
20140501|2014-04-11 12:30,11,104.08,104.14,104.01,104.08,258
20140501|2014-04-11 13:00,11,104.02,104.05,103.67,103.67,1255
20140501|2014-04-11 13:30,11,103.67,103.73,103.58,103.61,709
20140501|2014-04-11 14:00,11,103.61,103.66,103.56,103.59,39
20140501|2014-04-11 14:30,11,103.5,103.5,103.33,103.37,86
20140501|2014-04-11 15:00,11,103.36,103.43,103.36,103.4,47
20140501|2014-04-11 15:30,11,103.39,103.43,103.38,103.41,14
20140501|2014-04-11 16:00,11,103.4,103.51,103.32,103.51,19
20140501|2014-04-13 17:00,14,103.81,103.99,103.81,103.99,3
20140501|2014-04-13 18:30,14,103.98,103.98,103.98,103.98,1
20140501|2014-04-13 19:00,14,104.05,104.07,104.03,104.07,6
20140501|2014-04-13 19:30,14,104.12,104.32,104.12,104.27,113
20140501|2014-04-13 21:00,14,104.27,104.32,104.27,104.32,4
20140501|2014-04-13 22:00,14,104.33,104.33,104.32,104.32,3
20140501|2014-04-13 22:30,14,104.26,104.26,104.26,104.26,7
20140501|2014-04-14 00:00,14,104.25,104.25,104.25,104.25,1
20140501|2014-04-14 00:30,14,104.2,104.2,104.15,104.15,57
20140501|2014-04-14 01:00,14,104.14,104.14,104.14,104.14,1
20140501|2014-04-14 01:30,14,104.25,104.34,104.25,104.34,15
20140501|2014-04-14 02:00,14,104.37,104.54,104.33,104.51,124
20140501|2014-04-14 02:30,14,104.5,104.53,104.45,104.49,83
20140501|2014-04-14 03:00,14,104.44,104.47,104.22,104.24,80
20140501|2014-04-14 03:30,14,104.21,104.29,104.2,104.25,27
20140501|2014-04-14 04:00,14,104.17,104.17,103.88,103.89,115
20140501|2014-04-14 04:30,14,103.86,103.86,103.55,103.58,120
20140501|2014-04-14 05:00,14,103.53,103.64,103.4,103.57,98
20140501|2014-04-14 05:30,14,103.55,103.79,103.55,103.75,79
20140501|2014-04-14 06:00,14,103.75,103.82,103.69,103.77,82
20140501|2014-04-14 06:30,14,103.62,103.64,103.57,103.59,35
20140501|2014-04-14 07:00,14,103.53,103.69,103.5,103.53,55
20140501|2014-04-14 07:30,14,103.64,103.91,103.63,103.79,216
20140501|2014-04-14 08:00,14,103.81,103.81,103.34,103.52,576
20140501|2014-04-14 08:30,14,103.54,103.7,103.47,103.64,184
20140501|2014-04-14 09:00,14,103.63,103.91,103.63,103.83,260
20140501|2014-04-14 09:30,14,103.85,104.03,103.84,103.88,203
20140501|2014-04-14 10:00,14,103.8,103.9,103.74,103.87,96
20140501|2014-04-14 10:30,14,103.86,103.98,103.82,103.91,221
20140501|2014-04-14 11:00,14,103.91,104.17,103.8,104.07,659
20140501|2014-04-14 11:30,14,104.03,104.11,103.99,104.07,200
20140501|2014-04-14 12:00,14,104.02,104.05,103.87,103.91,237
20140501|2014-04-14 12:30,14,103.95,104.11,103.85,104.02,234
20140501|2014-04-14 13:00,14,104.02,104.09,103.89,104.06,632
20140501|2014-04-14 13:30,14,104.01,104.01,103.59,103.63,597
20140501|2014-04-14 14:00,14,103.64,103.69,103.55,103.57,205
20140501|2014-04-14 14:30,14,103.59,103.61,103.55,103.59,54
20140501|2014-04-14 15:00,14,103.58,103.63,103.5,103.51,60
20140501|2014-04-14 15:30,14,103.58,103.61,103.58,103.61,5
20140501|2014-04-14 16:00,14,103.6,103.67,103.57,103.67,25
20140501|2014-04-14 16:30,14,103.7,103.7,103.65,103.65,16
20140501|2014-04-14 19:00,15,103.43,103.43,103.35,103.35,10
20140501|2014-04-14 19:30,15,103.34,103.44,103.34,103.44,10
20140501|2014-04-14 20:00,15,103.48,103.53,103.47,103.47,52
20140501|2014-04-14 21:00,15,103.41,103.41,103.3,103.3,43
20140501|2014-04-14 21:30,15,103.29,103.33,103.28,103.33,16
20140501|2014-04-14 22:00,15,103.26,103.26,103.25,103.25,4
20140501|2014-04-14 23:30,15,103.28,103.28,103.28,103.28,6
20140501|2014-04-15 00:30,15,103.3,103.36,103.3,103.36,10
20140501|2014-04-15 01:00,15,103.35,103.37,103.29,103.29,28
20140501|2014-04-15 01:30,15,103.34,103.38,103.27,103.27,75
20140501|2014-04-15 02:00,15,103.3,103.33,103.27,103.29,65
20140501|2014-04-15 02:30,15,103.29,103.29,103.05,103.09,166
20140501|2014-04-15 03:00,15,103.12,103.23,102.94,102.97,161
20140501|2014-04-15 03:30,15,102.96,103.08,102.95,103.08,77
20140501|2014-04-15 04:00,15,103.1,103.27,103.07,103.19,94
20140501|2014-04-15 04:30,15,103.13,103.22,103.13,103.22,40
20140501|2014-04-15 05:00,15,103.19,103.19,103.03,103.16,154
20140501|2014-04-15 05:30,15,103.11,103.18,103.1,103.11,59
20140501|2014-04-15 06:00,15,103.11,103.16,103.02,103.15,38
20140501|2014-04-15 06:30,15,103.15,103.24,103.15,103.16,22
20140501|2014-04-15 07:00,15,103.19,103.19,103.01,103.17,140
20140501|2014-04-15 07:30,15,103.14,103.18,103.01,103.05,224
20140501|2014-04-15 08:00,15,103.04,103.7,103.04,103.58,909
20140501|2014-04-15 08:30,15,103.56,103.78,103.53,103.67,656
20140501|2014-04-15 09:00,15,103.76,103.98,103.74,103.79,472
20140501|2014-04-15 09:30,15,103.77,104.04,103.77,103.87,455
20140501|2014-04-15 10:00,15,103.88,103.95,103.62,103.9,575
20140501|2014-04-15 10:30,15,103.9,104,103.68,103.75,262
20140501|2014-04-15 11:00,15,103.72,103.74,103.56,103.62,335
20140501|2014-04-15 11:30,15,103.61,103.82,103.61,103.78,101
20140501|2014-04-15 12:00,15,103.78,103.82,103.69,103.81,112
20140501|2014-04-15 12:30,15,103.82,103.9,103.72,103.81,114
20140501|2014-04-15 13:00,15,103.77,103.93,103.67,103.69,456
20140501|2014-04-15 13:30,15,103.7,103.7,103.44,103.59,285
20140501|2014-04-15 14:00,15,103.59,103.61,103.52,103.59,89
20140501|2014-04-15 14:30,15,103.53,103.57,103.51,103.56,21
20140501|2014-04-15 15:00,15,103.56,103.57,103.5,103.5,71
20140501|2014-04-15 15:30,15,103.61,103.8,103.61,103.77,45
20140501|2014-04-15 16:00,15,103.73,103.92,103.73,103.9,34
20140501|2014-04-15 16:30,15,103.82,103.82,103.74,103.74,29
20140501|2014-04-15 19:00,16,103.8,103.8,103.77,103.8,10
20140501|2014-04-15 19:30,16,103.76,103.76,103.75,103.75,2
20140501|2014-04-15 20:00,16,103.74,103.84,103.74,103.84,22
20140501|2014-04-15 20:30,16,103.85,103.85,103.85,103.85,2
20140501|2014-04-15 21:00,16,103.81,103.83,103.81,103.83,2
20140501|2014-04-15 21:30,16,103.81,103.83,103.81,103.82,3
20140501|2014-04-15 22:00,16,103.76,103.82,103.76,103.82,54
20140501|2014-04-15 22:30,16,103.81,103.81,103.81,103.81,4
20140501|2014-04-15 23:00,16,103.83,103.83,103.83,103.83,1
20140501|2014-04-15 23:30,16,103.83,103.83,103.83,103.83,3
20140501|2014-04-16 00:30,16,103.82,103.85,103.79,103.79,52
20140501|2014-04-16 01:00,16,103.81,103.98,103.81,103.88,65
20140501|2014-04-16 01:30,16,103.93,103.93,103.84,103.89,18
20140501|2014-04-16 02:00,16,103.87,103.95,103.87,103.94,15
20140501|2014-04-16 02:30,16,103.94,104.24,103.94,104.24,135
20140501|2014-04-16 03:00,16,104.24,104.81,104.24,104.59,475
20140501|2014-04-16 03:30,16,104.6,104.68,104.54,104.66,82
20140501|2014-04-16 04:00,16,104.64,104.71,104.62,104.64,48
20140501|2014-04-16 04:30,16,104.61,104.72,104.61,104.68,65
20140501|2014-04-16 05:00,16,104.68,104.99,104.65,104.85,169
20140501|2014-04-16 05:30,16,104.86,104.88,104.76,104.76,52
20140501|2014-04-16 06:00,16,104.75,104.8,104.72,104.78,116
20140501|2014-04-16 06:30,16,104.83,104.83,104.71,104.71,82
20140501|2014-04-16 07:00,16,104.7,104.81,104.62,104.78,124
20140501|2014-04-16 07:30,16,104.76,104.77,104.59,104.68,574
20140501|2014-04-16 08:00,16,104.68,104.8,104.53,104.73,480
20140501|2014-04-16 08:30,16,104.73,104.75,104.46,104.6,217
20140501|2014-04-16 09:00,16,104.64,104.7,104.4,104.4,285
20140501|2014-04-16 09:30,16,104.51,104.51,104.07,104.17,1249
20140501|2014-04-16 10:00,16,104.21,104.34,103.59,103.63,950
20140501|2014-04-16 10:30,16,103.63,103.73,103.14,103.42,1280
20140501|2014-04-16 11:00,16,103.4,103.54,103.23,103.3,523
20140501|2014-04-16 11:30,16,103.3,103.42,103.2,103.4,346
20140501|2014-04-16 12:00,16,103.42,103.54,103.38,103.53,296
20140501|2014-04-16 12:30,16,103.53,103.77,103.49,103.65,375
20140501|2014-04-16 13:00,16,103.65,103.85,103.55,103.75,979
20140501|2014-04-16 13:30,16,103.72,103.78,103.65,103.76,598
20140501|2014-04-16 14:00,16,103.76,103.77,103.73,103.76,76
20140501|2014-04-16 14:30,16,103.74,103.95,103.73,103.88,137
20140501|2014-04-16 15:00,16,103.89,103.98,103.78,103.78,145
20140501|2014-04-16 15:30,16,103.82,103.82,103.78,103.78,5
20140501|2014-04-16 16:30,16,103.89,103.95,103.89,103.95,18
20140501|2014-04-16 19:00,17,103.92,103.94,103.91,103.94,3
20140501|2014-04-16 19:30,17,104.01,104.06,104.01,104.02,5
20140501|2014-04-16 20:00,17,104.06,104.16,104.06,104.12,23
20140501|2014-04-16 20:30,17,104.15,104.16,104.1,104.12,8
20140501|2014-04-16 21:30,17,104.06,104.06,104,104,6
20140501|2014-04-16 22:00,17,104.04,104.05,103.99,104,15
20140501|2014-04-16 22:30,17,104.02,104.02,103.97,103.97,2
20140501|2014-04-16 23:00,17,103.91,103.93,103.91,103.93,2
20140501|2014-04-16 23:30,17,103.92,103.92,103.91,103.91,8
20140501|2014-04-17 00:00,17,103.97,104.05,103.97,104.03,5
20140501|2014-04-17 00:30,17,104.03,104.03,104.03,104.03,2
20140501|2014-04-17 01:00,17,104.11,104.15,104.08,104.1,20
20140501|2014-04-17 01:30,17,104.19,104.23,104.14,104.17,43
20140501|2014-04-17 02:00,17,104.24,104.25,104.16,104.18,31
20140501|2014-04-17 02:30,17,104.15,104.15,104.02,104.1,74
20140501|2014-04-17 03:00,17,104.09,104.09,103.84,103.84,404
20140501|2014-04-17 03:30,17,103.85,103.87,103.65,103.76,176
20140501|2014-04-17 04:00,17,103.79,103.84,103.7,103.78,95
20140501|2014-04-17 04:30,17,103.76,103.87,103.75,103.87,25
20140501|2014-04-17 05:00,17,103.94,104.16,103.92,104.14,86
20140501|2014-04-17 05:30,17,104.15,104.16,104.07,104.07,77
20140501|2014-04-17 06:00,17,104.04,104.06,103.55,103.62,171
20140501|2014-04-17 06:30,17,103.56,103.84,103.55,103.77,53
20140501|2014-04-17 07:00,17,103.8,103.98,103.76,103.98,58
20140501|2014-04-17 07:30,17,103.88,104.03,103.76,103.95,275
20140501|2014-04-17 08:00,17,103.99,104.08,103.85,103.93,287
20140501|2014-04-17 08:30,17,103.96,103.99,103.82,103.95,165
20140501|2014-04-17 09:00,17,104,104.41,104,104.38,671
20140501|2014-04-17 09:30,17,104.41,104.64,104.36,104.45,637
20140501|2014-04-17 10:00,17,104.49,104.57,104.38,104.48,319
20140501|2014-04-17 10:30,17,104.54,104.78,104.53,104.68,446
20140501|2014-04-17 11:00,17,104.67,104.71,104.17,104.38,474
20140501|2014-04-17 11:30,17,104.35,104.35,103.86,103.95,685
20140501|2014-04-17 12:00,17,103.96,104.12,103.88,103.94,252
20140501|2014-04-17 12:30,17,104.11,104.23,104.09,104.15,89
20140501|2014-04-17 13:00,17,104.21,104.39,104.19,104.3,531
20140501|2014-04-17 13:30,17,104.3,104.37,104.27,104.31,66
20140501|2014-04-17 14:00,17,104.33,104.5,104.33,104.43,83
20140501|2014-04-17 14:30,17,104.48,104.59,104.4,104.53,105
20140501|2014-04-17 15:00,17,104.47,104.51,104.43,104.51,54
20140501|2014-04-17 15:30,17,104.55,104.55,104.55,104.55,1
20140501|2014-04-20 19:00,21,104.26,104.26,104.26,104.26,2
20140501|2014-04-20 19:30,21,104.2,104.2,104.2,104.2,3
20140501|2014-04-20 20:00,21,104.2,104.2,104.04,104.04,11
20140501|2014-04-20 20:30,21,104.01,104.01,103.99,103.99,3
20140501|2014-04-20 21:00,21,104.1,104.1,104.1,104.1,1
20140501|2014-04-20 21:30,21,104.08,104.09,104.08,104.09,2
20140501|2014-04-20 23:00,21,104.15,104.18,104.15,104.18,8
20140501|2014-04-20 23:30,21,104.15,104.18,104.15,104.17,22
20140501|2014-04-21 00:30,21,104.15,104.2,104.15,104.19,5
20140501|2014-04-21 02:00,21,104.18,104.19,104.17,104.19,6
20140501|2014-04-21 02:30,21,104.19,104.21,104.17,104.2,11
20140501|2014-04-21 03:00,21,104.21,104.21,104.21,104.21,2
20140501|2014-04-21 03:30,21,104.15,104.15,104.15,104.15,2
20140501|2014-04-21 04:00,21,104.12,104.12,104,104,5
20140501|2014-04-21 04:30,21,104.1,104.13,104.1,104.11,16
20140501|2014-04-21 05:30,21,104.14,104.14,104.07,104.12,17
20140501|2014-04-21 06:00,21,104.09,104.17,104.07,104.17,6
20140501|2014-04-21 06:30,21,104.15,104.15,104.12,104.12,2
20140501|2014-04-21 07:00,21,104.08,104.08,103.9,103.97,95
20140501|2014-04-21 07:30,21,104.05,104.28,104.04,104.18,335
20140501|2014-04-21 08:00,21,104.19,104.29,104.13,104.29,111
20140501|2014-04-21 08:30,21,104.25,104.6,104.25,104.57,186
20140501|2014-04-21 09:00,21,104.55,104.76,104.45,104.54,163
20140501|2014-04-21 09:30,21,104.52,104.52,104.36,104.46,29
20140501|2014-04-21 10:00,21,104.51,104.6,104.49,104.56,75
20140501|2014-04-21 10:30,21,104.52,104.52,104.42,104.45,8
20140501|2014-04-21 11:00,21,104.47,104.57,104.18,104.32,260
20140501|2014-04-21 11:30,21,104.27,104.37,104.27,104.36,13
20140501|2014-04-21 12:00,21,104.35,104.46,104.33,104.33,293
20140501|2014-04-21 12:30,21,104.32,104.32,103.99,104.12,742
20140501|2014-04-21 13:00,21,104.17,104.31,104.11,104.31,495
20140601|2013-05-07 09:00,7,91.23,91.23,91.23,91.23,2
20140601|2013-05-07 10:30,7,91.4,91.4,91.37,91.37,8
20140601|2013-05-07 12:00,7,91.69,91.69,91.69,91.69,3
20140601|2013-05-07 13:00,7,91.49,91.49,91.49,91.49,1
20140601|2013-05-07 13:30,7,91.58,91.67,91.58,91.67,2
20140601|2013-05-07 14:00,7,91.6,91.6,91.6,91.6,1
20140601|2013-05-08 06:30,8,91.59,91.59,91.59,91.59,1
20140601|2013-05-08 09:00,8,92.15,92.15,92.05,92.05,100
20140601|2013-05-08 09:30,8,91.75,91.75,91.75,91.75,5
20140601|2013-05-08 13:00,8,92.12,92.12,92.12,92.12,1
20140601|2013-05-08 13:30,8,92.1,92.1,92.1,92.1,2
20140601|2013-05-08 14:30,8,92.1,92.1,92.1,92.1,1
20140601|2013-05-09 09:00,9,91.85,91.85,91.83,91.83,100
20140601|2013-05-09 09:30,9,91.84,91.84,91.84,91.84,1
20140601|2013-05-09 10:00,9,91.51,91.51,91.51,91.51,3
20140601|2013-05-09 11:30,9,91.87,91.87,91.87,91.87,1
20140601|2013-05-09 13:00,9,92.1,92.1,92.1,92.1,25
20140601|2013-05-09 14:30,9,92.01,92.01,92.01,92.01,1
20140601|2013-05-09 15:30,9,91.97,91.97,91.97,91.97,3
20140601|2013-05-10 08:00,10,90.77,90.92,90.77,90.92,28
20140601|2013-05-10 08:30,10,90.77,90.77,90.77,90.77,5
20140601|2013-05-10 10:30,10,90.26,90.26,90.26,90.26,1
20140601|2013-05-10 11:00,10,90.85,90.85,90.85,90.85,20
20140601|2013-05-10 11:30,10,90.83,90.83,90.83,90.83,6
20140601|2013-05-10 13:00,10,91.34,91.34,91.34,91.34,1
20140601|2013-05-13 11:00,13,91.65,91.65,91.65,91.65,51
20140601|2013-05-13 12:00,13,91.3,91.3,91.3,91.3,10
20140601|2013-05-13 12:30,13,91.72,91.72,91.6,91.6,51
20140601|2013-05-13 13:00,13,91.63,91.77,91.41,91.41,32
20140601|2013-05-13 14:00,13,91.28,91.28,91.28,91.28,5
20140601|2013-05-14 07:30,14,91.14,91.14,91.14,91.14,1
20140601|2013-05-14 08:30,14,91.56,91.56,91.56,91.56,23
20140601|2013-05-14 09:00,14,91.56,91.56,91.56,91.56,77
20140601|2013-05-14 09:30,14,91.61,91.61,91.61,91.61,37
20140601|2013-05-14 10:00,14,91.61,91.61,91.56,91.56,41
20140601|2013-05-14 10:30,14,91.56,91.58,91.46,91.46,204
20140601|2013-05-14 11:00,14,91.46,91.46,91.46,91.46,43
20140601|2013-05-14 11:30,14,91.47,91.47,91.47,91.47,1
20140601|2013-05-14 12:00,14,91.44,91.44,91.44,91.44,1
20140601|2013-05-15 07:00,15,90.17,90.17,90.17,90.17,7
20140601|2013-05-15 09:00,15,89.62,89.62,89.62,89.62,3
20140601|2013-05-15 10:30,15,90.03,90.35,90.03,90.35,321
20140601|2013-05-15 11:30,15,91.2,91.2,91.1,91.1,12
20140601|2013-05-15 12:30,15,91.2,91.28,91.2,91.28,417
20140601|2013-05-15 13:00,15,91.04,91.36,91.04,91.36,110
20140601|2013-05-15 13:30,15,91.25,91.27,91.25,91.27,51
20140601|2013-05-16 07:30,16,91.57,91.57,91.57,91.57,2
20140601|2013-05-16 13:30,16,91.95,91.95,91.95,91.95,15
20140601|2013-05-17 08:30,17,92.48,92.48,92.48,92.48,1
20140601|2013-05-17 10:00,17,91.8,91.8,91.8,91.8,1
20140601|2013-05-17 13:00,17,92.31,92.31,92.31,92.31,1
20140601|2013-05-17 13:30,17,92.45,92.45,92.45,92.45,2
20140601|2013-05-17 15:00,17,92.22,92.22,92.19,92.19,12
20140601|2013-05-20 07:30,20,92.03,92.03,92.03,92.03,1
20140601|2013-05-20 09:30,20,92.27,92.52,92.25,92.39,529
20140601|2013-05-20 10:30,20,92.72,92.72,92.7,92.7,25
20140601|2013-05-20 11:30,20,92.74,92.74,92.74,92.74,10
20140601|2013-05-20 12:00,20,92.95,92.95,92.95,92.95,55
20140601|2013-05-20 13:30,20,92.75,92.75,92.75,92.75,60
20140601|2013-05-21 04:30,21,92.57,92.57,92.57,92.57,1
20140601|2013-05-22 06:30,22,92.31,92.31,92.31,92.31,1
20140601|2013-05-22 07:00,22,92.25,92.3,92.25,92.3,50
20140601|2013-05-22 07:30,22,92.16,92.16,92.16,92.16,10
20140601|2013-05-22 08:00,22,91.79,91.79,91.76,91.76,2
20140601|2013-05-22 08:30,22,91.42,91.42,91.42,91.42,1
20140601|2013-05-22 09:30,22,91.6,91.6,91.09,91.25,55
20140601|2013-05-22 10:00,22,91.32,91.32,91.32,91.32,50
20140601|2013-05-22 12:00,22,91.33,91.37,91.32,91.32,9
20140601|2013-05-22 14:00,22,90.81,90.81,90.81,90.81,1
20140601|2013-05-23 08:00,23,89.36,89.36,89.36,89.36,1
20140601|2013-05-23 08:30,23,89.38,89.38,89.38,89.38,1
20140601|2013-05-23 10:30,23,90,90,90,90,25
20140601|2013-05-23 13:30,23,90.52,90.58,90.52,90.58,10
20140601|2013-05-23 14:00,23,90.65,90.65,90.65,90.65,50
20140601|2013-05-24 10:30,24,90.2,90.2,90.2,90.2,100
20140601|2013-05-24 13:30,24,90.48,90.48,90.48,90.48,1
20140601|2013-05-28 09:00,28,91.82,91.82,91.82,91.82,9
20140601|2013-05-28 09:30,28,91.52,91.52,91.52,91.52,2
20140601|2013-05-28 10:30,28,91.73,91.73,91.73,91.73,2
20140601|2013-05-28 11:00,28,91.41,91.5,91.41,91.5,10
20140601|2013-05-28 12:00,28,91.64,91.64,91.64,91.64,2
20140601|2013-05-29 08:30,29,91.51,91.51,91.51,91.51,1
20140601|2013-05-29 10:00,29,90.69,90.69,90.69,90.69,1
20140601|2013-05-29 10:30,29,90.4,90.4,90.4,90.4,2
20140601|2013-05-29 13:00,29,89.93,89.93,89.93,89.93,2
20140601|2013-05-29 13:30,29,89.79,89.79,89.79,89.79,2
20140601|2013-05-29 14:00,29,90,90,90,90,25
20140601|2013-05-30 05:30,30,89.53,89.54,89.53,89.54,5
20140601|2013-05-30 06:30,30,89.39,89.39,89.39,89.39,1
20140601|2013-05-30 08:30,30,88.84,89.23,88.84,89.23,3
20140601|2013-05-30 10:00,30,89.5,90.01,89.5,90.01,10
20140601|2013-05-31 07:30,31,89.43,89.43,89.43,89.43,1
20140601|2013-05-31 10:30,31,89.46,89.46,89.46,89.46,2
20140601|2013-05-31 13:00,31,89.13,89.13,89.13,89.13,5
20140601|2013-05-31 14:30,31,89.03,89.03,89.03,89.03,4
20140601|2013-06-03 06:00,3,89.73,89.73,89.73,89.73,1
20140601|2013-06-03 09:00,3,90.3,90.3,90.3,90.3,20
20140601|2013-06-03 09:30,3,90.3,90.3,90.3,90.3,2
20140601|2013-06-03 10:00,3,90.24,90.24,90.24,90.24,10
20140601|2013-06-03 11:30,3,90.5,90.53,90.5,90.53,43
20140601|2013-06-03 12:00,3,90.46,90.46,90.38,90.38,45
20140601|2013-06-03 12:30,3,90.57,90.69,90.57,90.65,5
20140601|2013-06-03 14:00,3,90.44,90.44,90.43,90.43,13
20140601|2013-06-04 05:30,4,90.06,90.06,90.06,90.06,1
20140601|2013-06-04 08:30,4,90.05,90.13,90.03,90.1,215
20140601|2013-06-04 10:30,4,90.69,90.97,90.69,90.97,312
20140601|2013-06-04 11:00,4,91.12,91.25,91.04,91.04,27
20140601|2013-06-04 11:30,4,90.88,90.91,90.82,90.82,46
20140601|2013-06-04 12:30,4,90.68,90.68,90.68,90.68,4
20140601|2013-06-04 13:00,4,90.3,90.6,90.3,90.6,12
20140601|2013-06-04 13:30,4,90.51,90.51,90.49,90.49,5
20140601|2013-06-04 14:30,4,90.56,90.56,90.56,90.56,1
20140601|2013-06-05 09:00,5,90.88,91.05,90.88,91.05,8
20140601|2013-06-05 09:30,5,91.1,91.34,91.06,91.27,12
20140601|2013-06-05 12:00,5,91,91.02,91,91.02,16
20140601|2013-06-05 12:30,5,91.12,91.21,91.01,91.01,17
20140601|2013-06-06 07:00,6,90.94,90.94,90.94,90.94,9
20140601|2013-06-06 09:30,6,91.61,91.61,91.59,91.59,2
20140601|2013-06-06 10:30,6,91.3,91.3,91.19,91.19,14
20140601|2013-06-06 13:00,6,91.27,91.27,91.27,91.27,2
20140601|2013-06-06 13:30,6,91.28,91.28,91.26,91.26,15
20140601|2013-06-07 07:30,7,91.25,91.25,91.25,91.25,5
20140601|2013-06-07 09:00,7,91.16,91.88,91.16,91.88,10
20140601|2013-06-07 09:30,7,92.11,92.11,92.11,92.11,4
20140601|2013-06-07 10:30,7,92.44,92.54,92.3,92.3,113
20140601|2013-06-07 11:00,7,92.2,92.21,91.96,91.96,80
20140601|2013-06-07 11:30,7,91.96,91.96,91.96,91.96,30
20140601|2013-06-07 12:30,7,91.96,91.96,91.78,91.78,27
20140601|2013-06-07 14:00,7,92.14,92.14,92.14,92.14,4
20140601|2013-06-10 08:30,10,91.65,91.69,91.65,91.69,2
20140601|2013-06-10 09:00,10,91.94,91.95,91.94,91.95,4
20140601|2013-06-10 09:30,10,92.09,92.09,92.09,92.09,1
20140601|2013-06-10 10:30,10,92,92.09,91.94,91.94,8
20140601|2013-06-10 13:30,10,92.14,92.14,92.14,92.14,1
20140601|2013-06-11 12:30,11,91.04,91.04,91.04,91.04,5
20140601|2013-06-11 13:00,11,91.72,91.72,91.72,91.72,1
20140601|2013-06-11 14:30,11,91.62,91.62,91.62,91.62,1
20140601|2013-06-12 06:30,12,91.74,91.78,91.74,91.78,2
20140601|2013-06-12 10:30,12,92.26,92.26,92.22,92.24,28
20140601|2013-06-12 14:30,12,92.03,92.03,92.03,92.03,1
20140601|2013-06-13 08:00,13,92.01,92.01,91.9,91.9,51
20140601|2013-06-13 09:00,13,92.13,92.13,92.13,92.13,38
20140601|2013-06-13 09:30,13,91.94,91.94,91.94,91.94,1
20140601|2013-06-13 10:00,13,92.13,92.27,92.13,92.27,73
20140601|2013-06-13 12:00,13,92.3,92.3,92.3,92.3,1
20140601|2013-06-13 12:30,13,92.36,92.36,92.36,92.36,110
20140601|2013-06-13 13:00,13,92.52,93.01,92.52,92.87,20
20140601|2013-06-13 13:30,13,92.71,92.71,92.55,92.55,154
20140601|2013-06-13 14:00,13,92.52,92.52,92.52,92.52,1
20140601|2013-06-13 14:30,13,92.64,92.75,92.64,92.75,5
20140601|2013-06-14 03:00,14,92.78,92.83,92.78,92.83,100
20140601|2013-06-14 04:00,14,93.07,93.12,93.07,93.11,90
20140601|2013-06-14 07:30,14,93.3,93.3,93.11,93.18,303
20140601|2013-06-14 08:00,14,93.44,93.59,93.44,93.59,4
20140601|2013-06-14 08:30,14,93.74,93.75,93.74,93.75,11
20140601|2013-06-14 09:00,14,93.67,93.67,93.4,93.49,126
20140601|2013-06-14 09:30,14,93.48,93.59,93.44,93.59,25
20140601|2013-06-14 10:00,14,93.49,93.55,93.49,93.54,12
20140601|2013-06-14 10:30,14,93.34,93.36,93.34,93.36,7
20140601|2013-06-14 11:30,14,93.61,93.61,93.61,93.61,110
20140601|2013-06-14 12:00,14,93.52,93.52,93.52,93.52,1
20140601|2013-06-14 12:30,14,93.55,93.55,93.55,93.55,1
20140601|2013-06-14 13:00,14,93.53,93.53,93.53,93.53,2
20140601|2013-06-14 14:00,14,93.34,93.34,93.34,93.34,1
20140601|2013-06-14 14:30,14,93.41,93.43,93.41,93.43,2
20140601|2013-06-17 03:00,17,93.74,93.74,93.74,93.74,1
20140601|2013-06-17 03:30,17,93.65,93.65,93.65,93.65,1
20140601|2013-06-17 04:30,17,93.7,94.2,93.7,94.2,48
20140601|2013-06-17 05:30,17,94.13,94.13,94.13,94.13,25
20140601|2013-06-17 06:00,17,94.07,94.17,94.07,94.17,49
20140601|2013-06-17 07:00,17,93.83,93.83,93.83,93.83,3
20140601|2013-06-17 07:30,17,93.94,93.94,93.8,93.8,51
20140601|2013-06-17 08:00,17,93.8,93.8,93.8,93.8,100
20140601|2013-06-17 08:30,17,93.99,94.02,93.99,94.02,18
20140601|2013-06-17 09:00,17,93.82,93.82,93.55,93.55,10
20140601|2013-06-17 09:30,17,93.82,93.82,93.82,93.82,1
20140601|2013-06-17 11:00,17,93.87,93.87,93.85,93.85,50
20140601|2013-06-17 11:30,17,93.94,93.94,93.94,93.94,7
20140601|2013-06-17 12:00,17,93.84,93.84,93.84,93.84,5
20140601|2013-06-17 13:00,17,93.74,93.78,93.74,93.78,10
20140601|2013-06-17 13:30,17,93.74,93.76,93.72,93.76,10
20140601|2013-06-17 14:30,17,93.73,93.73,93.73,93.73,1
20140601|2013-06-18 06:00,18,93.45,93.45,93.45,93.45,50
20140601|2013-06-18 08:00,18,94.23,94.23,93.92,93.92,5
20140601|2013-06-18 08:30,18,93.85,93.85,93.8,93.85,300
20140601|2013-06-18 09:30,18,93.68,93.68,93.65,93.65,3
20140601|2013-06-18 11:30,18,93.88,93.88,93.88,93.88,1
20140601|2013-06-18 12:30,18,93.9,93.9,93.9,93.9,10
20140601|2013-06-18 13:00,18,93.98,93.98,93.98,93.98,7
20140601|2013-06-18 14:00,18,94,94,94,94,50
20140601|2013-06-18 15:00,18,93.95,93.95,93.95,93.95,4
20140601|2013-06-18 15:30,18,93.95,93.95,93.95,93.95,21
20140601|2013-06-19 09:00,19,94.22,94.22,94.2,94.22,23
20140601|2013-06-19 11:00,19,93.91,93.91,93.88,93.88,5
20140601|2013-06-19 12:00,19,94.02,94.02,94.02,94.02,5
20140601|2013-06-19 13:00,19,94.14,94.16,94.14,94.14,61
20140601|2013-06-19 13:30,19,93.6,93.6,93.6,93.6,20
20140601|2013-06-20 06:00,20,92.36,92.36,92.36,92.36,2
20140601|2013-06-20 07:00,20,92.34,92.35,92.34,92.35,75
20140601|2013-06-20 08:30,20,91.45,91.45,91.35,91.35,21
20140601|2013-06-20 09:00,20,91.38,91.39,91.38,91.39,2
20140601|2013-06-20 12:00,20,90.71,90.71,90.69,90.69,7
20140601|2013-06-20 13:00,20,90.79,90.79,90.79,90.79,4
20140601|2013-06-20 13:30,20,90.34,90.34,90.14,90.14,6
20140601|2013-06-21 06:30,21,90.71,90.71,90.71,90.71,1
20140601|2013-06-21 08:00,21,90.26,90.26,90.26,90.26,1
20140601|2013-06-21 12:00,21,89.16,89.18,89.16,89.18,19
20140601|2013-06-24 07:30,24,88.69,88.69,88.69,88.69,1
20140601|2013-06-24 08:30,24,88.6,88.6,88.6,88.6,1
20140601|2013-06-24 09:30,24,88.49,88.49,88.49,88.49,1
20140601|2013-06-24 13:00,24,90.02,90.02,90.02,90.02,1
20140601|2013-06-25 07:00,25,89.85,89.85,89.85,89.85,25
20140601|2013-06-25 08:30,25,89.9,89.9,89.9,89.9,3
20140601|2013-06-25 09:00,25,89.61,89.61,89.46,89.6,46
20140601|2013-06-25 09:30,25,89.62,89.62,89.62,89.62,1
20140601|2013-06-25 10:00,25,90.04,90.1,90.04,90.1,11
20140601|2013-06-25 15:00,25,89.83,89.83,89.83,89.83,1
20140601|2013-06-26 06:30,26,89.87,89.88,89.87,89.88,3
20140601|2013-06-26 07:00,26,89.91,89.91,89.91,89.91,10
20140601|2013-06-26 07:30,26,89.84,89.84,89.63,89.63,5
20140601|2013-06-26 08:00,26,89.76,89.76,89.76,89.76,9
20140601|2013-06-26 09:30,26,88.81,88.81,88.81,88.81,11
20140601|2013-06-26 10:00,26,89.3,89.3,89.3,89.3,20
20140601|2013-06-27 05:00,27,90.31,90.32,90.31,90.32,3
20140601|2013-06-27 08:30,27,90.57,90.57,90.57,90.57,1
20140601|2013-06-27 10:30,27,91.5,91.5,91.5,91.5,5
20140601|2013-06-27 11:00,27,91.37,91.4,91.35,91.37,75
20140601|2013-06-27 11:30,27,91.28,91.28,91.27,91.27,5
20140601|2013-06-27 15:00,27,90.97,90.97,90.97,90.97,1
20140601|2013-06-28 09:00,28,91.36,91.36,91.15,91.15,6
20140601|2013-06-28 09:30,28,91.56,91.61,91.56,91.61,10
20140601|2013-06-28 10:00,28,91.65,91.65,91.65,91.65,17
20140601|2013-06-28 11:00,28,91.35,91.36,91.35,91.36,4
20140601|2013-06-28 12:30,28,91.08,91.08,91.07,91.07,9
20140601|2013-06-28 13:00,28,90.89,90.89,90.89,90.89,1
20140601|2013-07-01 08:00,1,91.56,91.56,91.56,91.56,1
20140601|2013-07-01 09:00,1,91.86,91.86,91.86,91.86,5
20140601|2013-07-01 09:30,1,91.91,91.91,91.91,91.91,3
20140601|2013-07-01 12:00,1,91.58,91.58,91.58,91.58,25
20140601|2013-07-01 12:30,1,91.57,91.65,91.31,91.31,170
20140601|2013-07-01 13:00,1,91.31,91.65,91.3,91.65,174
20140601|2013-07-01 13:30,1,91.68,91.68,91.54,91.59,186
20140601|2013-07-02 08:00,2,91.72,91.72,91.72,91.72,3
20140601|2013-07-02 09:00,2,91.9,91.9,91.9,91.9,1
20140601|2013-07-02 10:30,2,91.8,91.8,91.65,91.65,63
20140601|2013-07-02 13:30,2,92.06,92.15,92.06,92.08,25
20140601|2013-07-02 14:00,2,92.08,92.08,92.08,92.08,1
20140601|2013-07-03 02:00,3,92.9,92.9,92.9,92.9,5
20140601|2013-07-03 06:00,3,92.99,92.99,92.99,92.99,5
20140601|2013-07-03 07:00,3,93.25,93.42,93.25,93.4,10
20140601|2013-07-03 07:30,3,93.34,93.36,93.15,93.15,8
20140601|2013-07-03 08:00,3,93.11,93.17,93.11,93.12,4
20140601|2013-07-03 08:30,3,93.03,93.03,93.03,93.03,1
20140601|2013-07-03 09:00,3,93.04,93.04,93.04,93.04,5
20140601|2013-07-03 09:30,3,93.35,93.36,93.15,93.32,123
20140601|2013-07-03 10:00,3,93.42,93.46,93.42,93.46,3
20140601|2013-07-03 10:30,3,93.31,93.45,93.31,93.38,8
20140601|2013-07-03 11:00,3,93.11,93.16,92.94,92.94,115
20140601|2013-07-03 11:30,3,93.25,93.42,93.25,93.4,10
20140601|2013-07-03 12:00,3,93.36,93.36,93.24,93.3,239
20140601|2013-07-03 12:30,3,93.3,93.3,93.1,93.1,450
20140601|2013-07-03 13:00,3,92.97,93.02,92.97,93.02,12
20140601|2013-07-04 09:00,4,92.59,92.59,92.59,92.59,1
20140601|2013-07-05 05:30,5,93.5,93.6,93.5,93.6,126
20140601|2013-07-05 06:00,5,93.39,93.39,93.39,93.39,1
20140601|2013-07-05 07:00,5,93.43,93.43,93.43,93.43,1
20140601|2013-07-05 07:30,5,93.6,93.74,93.6,93.74,60
20140601|2013-07-05 08:00,5,92.99,93.18,92.99,93.18,2
20140601|2013-07-05 08:30,5,92.95,92.95,92.9,92.9,12
20140601|2013-07-05 09:00,5,93.21,93.3,93.15,93.27,24
20140601|2013-07-05 09:30,5,93.29,93.29,93.29,93.29,3
20140601|2013-07-05 10:00,5,93.37,93.6,93.37,93.6,96
20140601|2013-07-05 10:30,5,93.6,93.73,93.6,93.73,88
20140601|2013-07-05 11:00,5,93.7,93.9,93.7,93.9,73
20140601|2013-07-05 11:30,5,93.92,93.92,93.9,93.9,44
20140601|2013-07-05 12:00,5,93.95,93.95,93.95,93.95,118
20140601|2013-07-05 12:30,5,93.95,93.99,93.95,93.99,37
20140601|2013-07-05 13:00,5,93.95,93.99,93.95,93.99,19
20140601|2013-07-05 13:30,5,93.9,93.9,93.9,93.9,1
20140601|2013-07-05 14:30,5,93.98,93.98,93.98,93.98,1
20140601|2013-07-05 16:00,5,94.08,94.2,94.08,94.2,18
20140601|2013-07-08 07:30,8,93.57,93.57,93.55,93.55,7
20140601|2013-07-08 08:30,8,93.5,93.5,93.5,93.5,1
20140601|2013-07-08 09:30,8,93.68,93.8,93.68,93.8,20
20140601|2013-07-08 10:00,8,94.1,94.1,94.1,94.1,1
20140601|2013-07-08 10:30,8,94.08,94.13,94,94,73
20140601|2013-07-08 11:00,8,93.96,93.96,93.96,93.96,1
20140601|2013-07-08 13:00,8,93.86,94.12,93.86,94.12,4
20140601|2013-07-08 13:30,8,94.07,94.12,94.07,94.12,2
20140601|2013-07-09 01:00,9,94.25,94.25,94.25,94.25,4
20140601|2013-07-09 04:00,9,93.94,93.94,93.94,93.94,2
20140601|2013-07-09 05:30,9,94.02,94.02,94.02,94.02,4
20140601|2013-07-09 06:00,9,94.13,94.13,94.13,94.13,7
20140601|2013-07-09 06:30,9,94.19,94.19,94.19,94.19,1
20140601|2013-07-09 07:00,9,94.02,94.02,93.83,93.83,6
20140601|2013-07-09 10:00,9,94.16,94.16,94.16,94.16,1
20140601|2013-07-09 10:30,9,94.08,94.16,94.05,94.15,13
20140601|2013-07-09 11:00,9,94.15,94.18,94.15,94.18,2
20140601|2013-07-09 12:30,9,94.36,94.36,94.36,94.36,10
20140601|2013-07-09 15:30,9,94.5,94.5,94.5,94.5,32
20140601|2013-07-09 16:00,9,94.5,94.5,94.5,94.5,15
20140601|2013-07-10 02:00,10,94.3,94.32,94.3,94.3,5
20140601|2013-07-10 02:30,10,94.52,94.52,94.42,94.46,107
20140601|2013-07-10 03:00,10,94.46,94.49,94.38,94.39,17
20140601|2013-07-10 03:30,10,94.42,94.5,94.42,94.5,54
20140601|2013-07-10 04:00,10,94.52,94.52,94.52,94.52,30
20140601|2013-07-10 04:30,10,94.46,94.46,94.46,94.46,2
20140601|2013-07-10 05:00,10,94.55,94.55,94.55,94.55,4
20140601|2013-07-10 06:00,10,94.56,94.56,94.56,94.56,101
20140601|2013-07-10 07:00,10,94.4,94.45,94.4,94.45,11
20140601|2013-07-10 07:30,10,94.63,94.63,94.63,94.63,2
20140601|2013-07-10 08:00,10,94.82,94.82,94.77,94.77,130
20140601|2013-07-10 08:30,10,94.66,94.66,94.46,94.46,207
20140601|2013-07-10 09:00,10,94.57,94.57,94.57,94.57,30
20140601|2013-07-10 09:30,10,94.38,94.38,94.38,94.38,2
20140601|2013-07-10 10:00,10,94.4,94.43,94.4,94.43,26
20140601|2013-07-10 10:30,10,94.41,94.41,94.41,94.41,2
20140601|2013-07-10 11:00,10,94.55,94.55,94.55,94.55,73
20140601|2013-07-10 11:30,10,94.55,94.55,94.53,94.53,108
20140601|2013-07-10 12:30,10,94.45,94.6,94.45,94.6,51
20140601|2013-07-10 13:00,10,94.65,94.66,94.65,94.66,10
20140601|2013-07-10 13:30,10,94.32,94.32,94.29,94.29,2
20140601|2013-07-11 00:30,11,94.67,94.67,94.67,94.67,1
20140601|2013-07-11 01:00,11,94.83,94.83,94.83,94.83,2
20140601|2013-07-11 01:30,11,94.75,94.75,94.7,94.7,37
20140601|2013-07-11 02:00,11,94.7,94.84,94.7,94.84,54
20140601|2013-07-11 03:00,11,94.92,94.92,94.92,94.92,1
20140601|2013-07-11 05:30,11,94.62,94.62,94.62,94.62,3
20140601|2013-07-11 06:00,11,94.6,94.6,94.6,94.6,40
20140601|2013-07-11 07:00,11,94.8,94.8,94.8,94.8,35
20140601|2013-07-11 07:30,11,94.65,94.82,94.65,94.82,36
20140601|2013-07-11 08:00,11,94.82,94.82,94.82,94.82,16
20140601|2013-07-11 08:30,11,94.85,94.96,94.85,94.96,4
20140601|2013-07-11 09:00,11,94.91,94.91,94.62,94.63,11
20140601|2013-07-11 09:30,11,94.89,94.89,94.59,94.62,11
20140601|2013-07-11 10:00,11,94.59,94.59,94.59,94.59,1
20140601|2013-07-11 11:00,11,94.58,94.68,94.55,94.68,6
20140601|2013-07-11 11:30,11,94.61,94.61,94.61,94.61,1
20140601|2013-07-11 12:00,11,94.64,94.64,94.47,94.5,10
20140601|2013-07-11 12:30,11,94.72,94.72,94.72,94.72,1
20140601|2013-07-11 13:00,11,94.93,94.94,94.8,94.94,14
20140601|2013-07-11 13:30,11,94.81,94.81,94.75,94.77,49
20140601|2013-07-11 14:30,11,94.75,94.75,94.67,94.67,11
20140601|2013-07-12 01:30,12,94.94,94.94,94.94,94.94,2
20140601|2013-07-12 03:00,12,94.77,94.77,94.77,94.77,1
20140601|2013-07-12 04:00,12,94.95,94.95,94.95,94.95,3
20140601|2013-07-12 04:30,12,95.06,95.06,94.99,94.99,3
20140601|2013-07-12 05:00,12,94.97,94.97,94.93,94.96,10
20140601|2013-07-12 06:00,12,95.1,95.15,95.1,95.15,8
20140601|2013-07-12 06:30,12,95,95.17,94.99,95.11,5
20140601|2013-07-12 07:00,12,95.09,95.14,94.96,95.09,45
20140601|2013-07-12 07:30,12,95.22,95.22,95.13,95.13,189
20140601|2013-07-12 08:00,12,95.18,95.18,95.18,95.18,1
20140601|2013-07-12 08:30,12,95.07,95.19,95.07,95.11,33
20140601|2013-07-12 09:00,12,95.21,95.34,95.08,95.12,77
20140601|2013-07-12 09:30,12,95.14,95.15,94.99,95.11,9
20140601|2013-07-12 10:00,12,95.16,95.31,95.16,95.22,14
20140601|2013-07-12 10:30,12,95.34,95.35,95.18,95.18,744
20140601|2013-07-12 11:00,12,95.18,95.2,95.15,95.2,48
20140601|2013-07-12 11:30,12,95.29,95.34,95.29,95.34,9
20140601|2013-07-12 12:00,12,95.3,95.3,95.27,95.27,16
20140601|2013-07-12 12:30,12,95.28,95.28,95.28,95.28,1
20140601|2013-07-12 13:00,12,95.34,95.49,95.34,95.49,47
20140601|2013-07-15 03:00,15,95.32,95.34,95.16,95.16,29
20140601|2013-07-15 03:30,15,95.25,95.42,95.25,95.41,27
20140601|2013-07-15 04:00,15,95.5,95.5,95.44,95.44,10
20140601|2013-07-15 04:30,15,95.37,95.54,95.37,95.54,5
20140601|2013-07-15 05:00,15,95.37,95.37,95.23,95.23,3
20140601|2013-07-15 05:30,15,95.15,95.18,95.15,95.18,3
20140601|2013-07-15 07:00,15,94.99,95.09,94.98,95,16
20140601|2013-07-15 07:30,15,95,95.21,94.83,94.96,12
20140601|2013-07-15 08:00,15,95.05,95.2,95.05,95.18,81
20140601|2013-07-15 08:30,15,95.26,95.65,95.26,95.52,16
20140601|2013-07-15 09:00,15,95.5,95.5,95.5,95.5,1
20140601|2013-07-15 10:00,15,95.35,95.49,95.33,95.43,8
20140601|2013-07-15 10:30,15,95.49,95.53,95.48,95.48,4
20140601|2013-07-15 11:00,15,95.57,95.57,95.47,95.47,11
20140601|2013-07-15 11:30,15,95.37,95.5,95.37,95.48,13
20140601|2013-07-15 12:00,15,95.53,95.6,95.48,95.6,11
20140601|2013-07-15 12:30,15,95.57,95.57,95.49,95.5,12
20140601|2013-07-15 13:00,15,95.49,95.6,95.49,95.6,134
20140601|2013-07-15 13:30,15,95.66,95.66,95.66,95.66,1
20140601|2013-07-15 14:30,15,95.68,95.68,95.53,95.53,2
20140601|2013-07-16 03:00,16,95.52,95.52,95.52,95.52,1
20140601|2013-07-16 03:30,16,95.54,95.71,95.5,95.68,9
20140601|2013-07-16 04:30,16,95.83,95.91,95.79,95.89,13
20140601|2013-07-16 05:00,16,95.77,95.77,95.77,95.77,9
20140601|2013-07-16 06:30,16,96.06,96.15,96.06,96.15,285
20140601|2013-07-16 07:30,16,96.01,96.01,95.98,95.98,2
20140601|2013-07-16 08:00,16,95.96,95.96,95.9,95.9,4
20140601|2013-07-16 08:30,16,95.77,95.92,95.77,95.91,7
20140601|2013-07-16 09:00,16,96,96,95.64,95.64,45
20140601|2013-07-16 09:30,16,95.58,95.67,95.46,95.64,42
20140601|2013-07-16 10:00,16,95.84,95.84,95.73,95.73,8
20140601|2013-07-16 10:30,16,95.82,95.99,95.73,95.84,23
20140601|2013-07-16 11:00,16,95.73,95.73,95.73,95.73,1
20140601|2013-07-16 12:00,16,95.61,95.61,95.57,95.57,4
20140601|2013-07-16 13:00,16,95.89,95.89,95.72,95.72,2
20140601|2013-07-16 13:30,16,95.63,95.63,95.63,95.63,1
20140601|2013-07-16 14:00,16,95.63,95.63,95.52,95.52,2
20140601|2013-07-17 03:00,17,95.5,95.5,95.44,95.44,6
20140601|2013-07-17 03:30,17,95.35,95.35,95.3,95.33,3
20140601|2013-07-17 04:00,17,95.42,95.42,95.4,95.4,3
20140601|2013-07-17 05:00,17,95.55,95.55,95.55,95.55,4
20140601|2013-07-17 05:30,17,95.63,95.63,95.63,95.63,1
20140601|2013-07-17 06:00,17,95.74,95.75,95.73,95.75,12
20140601|2013-07-17 06:30,17,95.79,95.79,95.79,95.79,10
20140601|2013-07-17 07:00,17,95.85,95.85,95.76,95.76,197
20140601|2013-07-17 07:30,17,95.84,95.92,95.67,95.83,8
20140601|2013-07-17 08:00,17,95.93,96,95.8,95.9,30
20140601|2013-07-17 08:30,17,95.84,95.86,95.65,95.65,7
20140601|2013-07-17 09:00,17,95.82,95.87,95.82,95.87,4
20140601|2013-07-17 09:30,17,95.89,96.04,95.59,95.93,63
20140601|2013-07-17 10:00,17,96,96.08,95.93,95.93,12
20140601|2013-07-17 10:30,17,96.07,96.07,96.07,96.07,90
20140601|2013-07-17 11:00,17,96.01,96.01,95.89,95.94,13
20140601|2013-07-17 11:30,17,95.89,95.96,95.89,95.96,90
20140601|2013-07-17 12:30,17,96.07,96.07,95.95,95.95,284
20140601|2013-07-17 13:00,17,95.95,96.18,95.95,96.16,228
20140601|2013-07-17 13:30,17,96.16,96.16,96.08,96.08,3
20140601|2013-07-17 14:00,17,96.08,96.08,95.92,95.92,274
20140601|2013-07-17 14:30,17,96,96,96,96,1
20140601|2013-07-18 06:30,18,95.96,95.96,95.96,95.96,3
20140601|2013-07-18 07:00,18,96.04,96.04,96.04,96.04,4
20140601|2013-07-18 07:30,18,96.11,96.17,96.11,96.17,10
20140601|2013-07-18 08:00,18,96.17,96.17,96.17,96.17,95
20140601|2013-07-18 08:30,18,96.17,96.23,96.15,96.23,341
20140601|2013-07-18 09:00,18,96.25,96.34,96.24,96.25,75
20140601|2013-07-18 09:30,18,96.4,96.43,96.32,96.33,61
20140601|2013-07-18 10:00,18,96.4,96.4,96.28,96.28,5
20140601|2013-07-18 10:30,18,96.37,96.38,96.28,96.28,12
20140601|2013-07-18 11:00,18,96.29,96.29,96.2,96.24,29
20140601|2013-07-18 12:00,18,96.23,96.23,96.23,96.23,1
20140601|2013-07-18 12:30,18,96.31,96.32,96.31,96.32,2
20140601|2013-07-18 13:00,18,96.27,96.27,96.17,96.17,6
20140601|2013-07-18 13:30,18,96.23,96.28,96.23,96.28,3
20140601|2013-07-18 14:00,18,96.27,96.31,96.2,96.31,133
20140601|2013-07-18 14:30,18,96.39,96.39,96.39,96.39,1
20140601|2013-07-18 15:00,18,96.38,96.38,96.38,96.38,7
20140601|2013-07-19 02:00,19,96.25,96.25,96.25,96.25,3
20140601|2013-07-19 02:30,19,96.26,96.26,96.26,96.26,1
20140601|2013-07-19 05:30,19,96.45,96.45,96.38,96.38,184
20140601|2013-07-19 07:00,19,96.35,96.35,96.35,96.35,2
20140601|2013-07-19 07:30,19,96.46,96.46,96.46,96.46,1
20140601|2013-07-19 08:00,19,96.34,96.59,96.34,96.59,6
20140601|2013-07-19 08:30,19,96.5,96.55,95.96,96.34,30
20140601|2013-07-19 09:00,19,96.35,96.49,96.34,96.41,52
20140601|2013-07-19 09:30,19,96.38,96.4,96.36,96.36,16
20140601|2013-07-19 10:00,19,96.35,96.35,95.92,95.96,12
20140601|2013-07-19 10:30,19,95.84,95.84,95.65,95.74,15
20140601|2013-07-19 11:30,19,95.52,95.52,95.09,95.09,3
20140601|2013-07-19 12:00,19,94.96,95.42,94.92,95.42,8
20140601|2013-07-19 12:30,19,95.38,95.48,95.38,95.48,3
20140601|2013-07-19 13:00,19,95.5,95.5,95.5,95.5,1
20140601|2013-07-22 05:30,22,96.08,96.08,96.08,96.08,10
20140601|2013-07-22 07:30,22,96.02,96.02,96.02,96.02,1
20140601|2013-07-22 08:00,22,96.15,96.15,95.98,96.03,13
20140601|2013-07-22 08:30,22,96.24,96.24,95.88,95.88,11
20140601|2013-07-22 09:00,22,96.06,96.06,95.73,95.73,59
20140601|2013-07-22 09:30,22,95.62,95.68,95.46,95.68,23
20140601|2013-07-22 10:00,22,95.56,95.56,95.56,95.56,1
20140601|2013-07-22 11:00,22,95.39,95.47,95.38,95.47,5
20140601|2013-07-22 11:30,22,95.53,95.67,95.52,95.61,26
20140601|2013-07-22 12:00,22,95.68,95.69,95.49,95.66,10
20140601|2013-07-22 12:30,22,95.56,95.56,95.56,95.56,1
20140601|2013-07-22 13:00,22,95.74,95.8,95.65,95.69,158
20140601|2013-07-22 13:30,22,95.58,95.6,95.58,95.59,4
20140601|2013-07-22 14:00,22,95.57,95.57,95.55,95.55,15
20140601|2013-07-22 14:30,22,95.47,95.47,95.47,95.47,1
20140601|2013-07-23 02:30,23,95.55,95.55,95.39,95.39,11
20140601|2013-07-23 05:30,23,95.44,95.44,95.44,95.44,6
20140601|2013-07-23 07:00,23,95.43,95.57,95.39,95.57,6
20140601|2013-07-23 07:30,23,95.59,95.59,95.49,95.49,4
20140601|2013-07-23 08:00,23,95.79,95.94,95.72,95.94,18
20140601|2013-07-23 08:30,23,95.99,95.99,95.8,95.8,3
20140601|2013-07-23 09:00,23,95.91,95.99,95.91,95.99,4
20140601|2013-07-23 10:00,23,95.87,95.96,95.87,95.96,8
20140601|2013-07-23 10:30,23,95.91,95.91,95.91,95.91,2
20140601|2013-07-23 11:00,23,95.8,95.8,95.8,95.8,1
20140601|2013-07-23 11:30,23,95.84,95.92,95.84,95.92,3
20140601|2013-07-23 12:00,23,95.93,95.93,95.93,95.93,10
20140601|2013-07-23 12:30,23,95.99,96.02,95.99,96.02,2
20140601|2013-07-23 13:00,23,96.04,96.04,96.04,96.04,1
20140601|2013-07-23 13:30,23,96.03,96.03,95.96,95.96,2
20140601|2013-07-24 03:00,24,96.05,96.05,96.05,96.05,10
20140601|2013-07-24 07:00,24,95.93,95.93,95.87,95.87,22
20140601|2013-07-24 07:30,24,95.71,95.71,95.71,95.71,1
20140601|2013-07-24 08:00,24,95.56,95.69,95.53,95.65,9
20140601|2013-07-24 08:30,24,95.68,95.68,95.56,95.56,2
20140601|2013-07-24 09:00,24,95.55,95.55,95.39,95.53,13
20140601|2013-07-24 09:30,24,95.67,95.67,95.67,95.67,1
20140601|2013-07-24 10:00,24,95.67,95.67,95.51,95.51,12
20140601|2013-07-24 10:30,24,95.52,95.52,95.18,95.19,26
20140601|2013-07-24 11:00,24,94.92,94.92,94.84,94.84,2
20140601|2013-07-24 11:30,24,94.85,94.85,94.63,94.63,9
20140601|2013-07-24 12:30,24,94.85,94.85,94.85,94.85,40
20140601|2013-07-24 13:00,24,95.13,95.27,95.11,95.27,3
20140601|2013-07-24 13:30,24,95.22,95.22,95.22,95.22,4
20140601|2013-07-24 14:00,24,95.29,95.29,95.29,95.29,1
20140601|2013-07-24 14:30,24,95.11,95.11,95.11,95.11,1
20140601|2013-07-25 05:00,25,94.92,94.92,94.92,94.92,1
20140601|2013-07-25 07:30,25,94.93,94.93,94.84,94.84,3
20140601|2013-07-25 08:00,25,95.38,95.38,95.38,95.38,1
20140601|2013-07-25 08:30,25,95.39,95.39,95.39,95.39,1
20140601|2013-07-25 09:00,25,95.39,95.42,95.39,95.42,2
20140601|2013-07-25 09:30,25,95.32,95.47,95.32,95.47,10
20140601|2013-07-25 10:00,25,95.35,95.39,95.32,95.32,6
20140601|2013-07-25 10:30,25,95.41,95.73,95.41,95.73,101
20140601|2013-07-25 11:00,25,95.6,95.6,95.6,95.6,39
20140601|2013-07-25 11:30,25,95.6,95.79,95.6,95.79,69
20140601|2013-07-25 12:30,25,95.66,95.66,95.66,95.66,1
20140601|2013-07-25 13:00,25,95.87,95.95,95.79,95.94,131
20140601|2013-07-25 13:30,25,95.95,95.97,95.86,95.92,49
20140601|2013-07-25 14:30,25,96.08,96.08,96.08,96.08,1
20140601|2013-07-26 08:00,26,95.62,95.62,95.62,95.62,1
20140601|2013-07-26 08:30,26,95.56,95.56,95.47,95.47,4
20140601|2013-07-26 09:30,26,95.04,95.04,94.95,94.95,9
20140601|2013-07-26 11:30,26,95.32,95.32,95.32,95.32,5
20140601|2013-07-26 13:00,26,95.23,95.46,95.23,95.42,6
20140601|2013-07-26 13:30,26,95.39,95.43,95.39,95.43,3
20140601|2013-07-26 14:00,26,95.4,95.4,95.4,95.4,1
20140601|2013-07-29 07:00,29,95.85,95.85,95.85,95.85,3
20140601|2013-07-29 08:00,29,95.66,95.66,95.66,95.66,1
20140601|2013-07-29 08:30,29,95.45,95.45,95.45,95.45,1
20140601|2013-07-29 09:30,29,95.35,95.47,95.35,95.38,46
20140601|2013-07-29 10:30,29,95.38,95.38,95.38,95.38,1
20140601|2013-07-29 11:00,29,95.48,95.52,95.48,95.52,8
20140601|2013-07-29 11:30,29,95.62,95.65,95.62,95.63,12
20140601|2013-07-29 12:30,29,95.36,95.36,95.36,95.36,1
20140601|2013-07-29 13:00,29,95.51,95.52,95.51,95.52,10
20140601|2013-07-29 13:30,29,95.58,95.65,95.58,95.65,2
20140601|2013-07-29 14:30,29,95.56,95.59,95.56,95.59,7
20140601|2013-07-30 02:30,30,95.18,95.19,95.18,95.19,5
20140601|2013-07-30 06:30,30,95.06,95.06,95.06,95.06,5
20140601|2013-07-30 08:30,30,95.13,95.13,95.13,95.13,4
20140601|2013-07-30 09:00,30,95.19,95.19,95.19,95.19,3
20140601|2013-07-30 09:30,30,94.98,95.02,94.96,95.02,5
20140601|2013-07-30 10:00,30,95.1,95.1,94.88,95.04,16
20140601|2013-07-30 10:30,30,95.05,95.05,95.02,95.02,5
20140601|2013-07-30 11:00,30,94.99,95.03,94.99,95.02,3
20140601|2013-07-30 11:30,30,94.99,94.99,94.92,94.92,2
20140601|2013-07-30 12:00,30,94.8,94.82,94.8,94.82,3
20140601|2013-07-30 13:00,30,94.96,95.1,94.96,95.1,17
20140601|2013-07-31 05:00,31,94.75,94.75,94.75,94.75,1
20140601|2013-07-31 07:30,31,94.95,95.05,94.95,94.98,55
20140601|2013-07-31 08:00,31,94.84,94.84,94.84,94.84,6
20140601|2013-07-31 08:30,31,94.54,94.6,94.51,94.51,8
20140601|2013-07-31 09:00,31,94.76,94.87,94.76,94.87,8
20140601|2013-07-31 09:30,31,94.65,94.8,94.46,94.8,24
20140601|2013-07-31 10:00,31,94.82,95.07,94.82,95.07,7
20140601|2013-07-31 11:00,31,95.41,95.48,95.4,95.45,29
20140601|2013-07-31 11:30,31,95.49,95.49,95.49,95.49,1
20140601|2013-07-31 12:00,31,95.42,95.5,95.42,95.5,4
20140601|2013-07-31 12:30,31,95.56,95.56,95.56,95.56,2
20140601|2013-07-31 13:00,31,95.37,95.83,95.37,95.78,8
20140601|2013-07-31 13:30,31,95.88,95.88,95.7,95.72,4
20140601|2013-07-31 20:30,1,95.98,95.98,95.98,95.98,7
20140601|2013-07-31 23:30,1,95.98,95.98,95.98,95.98,12
20140601|2013-08-01 01:30,1,95.83,95.83,95.83,95.83,2
20140601|2013-08-01 04:00,1,96.23,96.32,96.23,96.32,114
20140601|2013-08-01 05:00,1,96.43,96.43,96.43,96.43,1
20140601|2013-08-01 07:30,1,96.4,96.4,96.4,96.4,1
20140601|2013-08-01 08:00,1,96.33,96.37,96.33,96.37,2
20140601|2013-08-01 08:30,1,96.55,96.55,96.51,96.51,3
20140601|2013-08-01 09:00,1,96.49,96.66,96.45,96.6,37
20140601|2013-08-01 09:30,1,96.44,96.61,96.44,96.61,64
20140601|2013-08-01 10:00,1,96.57,96.64,96.49,96.64,18
20140601|2013-08-01 10:30,1,96.63,96.63,96.54,96.56,13
20140601|2013-08-01 11:00,1,96.59,96.67,96.56,96.6,42
20140601|2013-08-01 11:30,1,96.63,96.63,96.57,96.57,4
20140601|2013-08-01 12:00,1,96.59,96.68,96.58,96.62,23
20140601|2013-08-01 12:30,1,96.57,96.64,96.46,96.59,47
20140601|2013-08-01 13:00,1,96.65,96.84,96.62,96.84,57
20140601|2013-08-01 13:30,1,96.79,96.79,96.67,96.67,21
20140601|2013-08-01 14:00,1,96.66,96.66,96.62,96.62,2
20140601|2013-08-02 05:30,2,96.59,96.6,96.52,96.54,14
20140601|2013-08-02 06:00,2,96.56,96.6,96.56,96.6,8
20140601|2013-08-02 07:00,2,96.52,96.52,96.52,96.52,1
20140601|2013-08-02 07:30,2,96.64,96.64,96.25,96.5,44
20140601|2013-08-02 08:00,2,96.4,96.46,96.33,96.46,6
20140601|2013-08-02 08:30,2,96.38,96.45,96.2,96.28,150
20140601|2013-08-02 09:00,2,96.31,96.41,96.31,96.38,23
20140601|2013-08-02 09:30,2,96.39,96.44,96.29,96.36,34
20140601|2013-08-02 10:00,2,96.34,96.43,96.29,96.43,44
20140601|2013-08-02 10:30,2,96.45,96.5,96.38,96.44,20
20140601|2013-08-02 11:00,2,96.57,96.6,96.57,96.6,16
20140601|2013-08-02 11:30,2,96.31,96.34,96.31,96.34,3
20140601|2013-08-02 12:00,2,96.5,96.5,96.47,96.47,2
20140601|2013-08-02 12:30,2,96.37,96.52,96.37,96.52,3
20140601|2013-08-02 13:00,2,96.59,96.64,96.57,96.64,4
20140601|2013-08-02 13:30,2,96.5,96.5,96.5,96.5,1
20140601|2013-08-02 15:30,2,96.55,96.55,96.55,96.55,7
20140601|2013-08-05 07:30,5,95.86,95.99,95.86,95.99,18
20140601|2013-08-05 08:00,5,95.71,95.71,95.71,95.71,2
20140601|2013-08-05 09:00,5,95.8,95.85,95.8,95.85,3
20140601|2013-08-05 09:30,5,96,96.22,96,96.22,2
20140601|2013-08-05 10:00,5,96.24,96.25,96.21,96.21,5
20140601|2013-08-05 13:00,5,96.7,96.71,96.67,96.68,12
20140601|2013-08-06 07:30,6,96.8,96.8,96.78,96.78,64
20140601|2013-08-06 08:00,6,96.29,96.29,96.28,96.28,2
20140601|2013-08-06 08:30,6,95.9,95.9,95.78,95.78,2
20140601|2013-08-06 09:00,6,95.69,95.76,95.69,95.76,3
20140601|2013-08-06 09:30,6,95.94,95.94,95.93,95.93,3
20140601|2013-08-06 10:00,6,95.56,95.56,95.56,95.56,70
20140601|2013-08-06 12:30,6,95.7,95.7,95.69,95.69,2
20140601|2013-08-06 15:00,6,95.95,95.95,95.95,95.95,1
20140601|2013-08-06 15:30,6,96,96,95.98,95.98,6
20140601|2013-08-07 07:00,7,95.45,95.45,95.45,95.45,3
20140601|2013-08-07 11:00,7,95.26,95.26,95.25,95.25,2
20140601|2013-08-07 11:30,7,95.3,95.3,95.3,95.3,1
20140601|2013-08-07 12:00,7,95.32,95.37,95.32,95.36,4
20140601|2013-08-07 12:30,7,95.34,95.34,95.02,95.05,14
20140601|2013-08-07 13:00,7,95.46,95.46,95.46,95.46,20
20140601|2013-08-07 13:30,7,95.35,95.35,95.35,95.35,1
20140601|2013-08-07 15:00,7,95.25,95.25,95.25,95.25,1
20140601|2013-08-08 06:30,8,95.24,95.24,95.24,95.24,1
20140601|2013-08-08 07:30,8,95.1,95.1,95.1,95.1,1
20140601|2013-08-08 09:00,8,94.78,94.78,94.78,94.78,2
20140601|2013-08-08 09:30,8,94.14,94.14,94.14,94.14,4
20140601|2013-08-08 13:30,8,94.61,94.61,94.61,94.61,7
20140601|2013-08-08 14:00,8,94.65,94.65,94.65,94.65,1
20140601|2013-08-09 06:30,9,94.8,94.8,94.8,94.8,10
20140601|2013-08-09 07:30,9,94.75,94.75,94.75,94.75,1
20140601|2013-08-09 08:00,9,94.95,94.95,94.79,94.82,4
20140601|2013-08-09 08:30,9,95.11,95.17,95.11,95.17,4
20140601|2013-08-09 10:00,9,95.33,95.33,95.33,95.33,10
20140601|2013-08-09 10:30,9,95.48,95.48,95.48,95.48,2
20140601|2013-08-09 11:00,9,95.52,95.52,95.52,95.52,7
20140601|2013-08-09 11:30,9,95.33,95.33,95.33,95.33,10
20140601|2013-08-09 12:00,9,95.49,95.49,95.49,95.49,1
20140601|2013-08-09 13:30,9,95.96,95.97,95.75,95.76,19
20140601|2013-08-09 14:00,9,95.82,95.82,95.77,95.77,4
20140601|2013-08-09 14:30,9,95.75,95.76,95.75,95.76,12
20140601|2013-08-12 07:00,12,95.58,95.58,95.58,95.58,1
20140601|2013-08-12 08:00,12,95.41,95.41,95.41,95.41,50
20140601|2013-08-12 10:00,12,95.3,95.65,95.3,95.65,3
20140601|2013-08-12 10:30,12,95.89,95.89,95.88,95.88,2
20140601|2013-08-12 11:00,12,95.79,95.79,95.79,95.79,1
20140601|2013-08-12 11:30,12,96.07,96.13,96.06,96.06,10
20140601|2013-08-12 12:00,12,96.2,96.2,96.2,96.2,15
20140601|2013-08-12 12:30,12,96.14,96.14,96.01,96.11,24
20140601|2013-08-12 13:00,12,96.21,96.3,96.21,96.3,17
20140601|2013-08-12 13:30,12,96.49,96.49,96.4,96.4,83
20140601|2013-08-12 14:00,12,96.49,96.49,96.49,96.49,21
20140601|2013-08-12 14:30,12,96.49,96.49,96.46,96.46,12
20140601|2013-08-13 04:00,13,96.99,96.99,96.99,96.99,1
20140601|2013-08-13 08:00,13,96.77,96.77,96.63,96.63,6
20140601|2013-08-13 08:30,13,96.4,96.4,96.4,96.4,5
20140601|2013-08-13 09:00,13,96.5,96.5,96.44,96.44,6
20140601|2013-08-13 09:30,13,96.64,96.72,96.59,96.72,10
20140601|2013-08-13 10:00,13,96.62,96.77,96.62,96.77,11
20140601|2013-08-13 10:30,13,96.63,96.67,96.63,96.67,2
20140601|2013-08-13 11:00,13,96.5,96.5,96.35,96.49,9
20140601|2013-08-13 11:30,13,96.67,96.67,96.67,96.67,1
20140601|2013-08-13 12:00,13,96.62,96.78,96.62,96.78,9
20140601|2013-08-13 12:30,13,96.78,96.9,96.78,96.89,45
20140601|2013-08-13 13:00,13,96.95,96.97,96.95,96.97,13
20140601|2013-08-13 13:30,13,96.9,96.9,96.9,96.9,55
20140601|2013-08-14 04:00,14,96.64,96.64,96.42,96.42,5
20140601|2013-08-14 05:00,14,96.43,96.45,96.42,96.45,52
20140601|2013-08-14 06:00,14,96.45,96.45,96.45,96.45,1
20140601|2013-08-14 06:30,14,96.55,96.55,96.55,96.55,2
20140601|2013-08-14 07:30,14,96.7,96.7,96.7,96.7,4
20140601|2013-08-14 08:00,14,96.72,96.72,96.72,96.72,1
20140601|2013-08-14 08:30,14,96.7,96.7,96.69,96.69,22
20140601|2013-08-14 09:30,14,96.97,96.97,96.79,96.8,5
20140601|2013-08-14 10:00,14,96.59,96.73,96.52,96.73,25
20140601|2013-08-14 10:30,14,96.89,97.13,96.74,97.12,7
20140601|2013-08-14 11:00,14,97.09,97.1,97.09,97.1,9
20140601|2013-08-14 12:30,14,97.02,97.02,97.02,97.02,1
20140601|2013-08-14 13:00,14,97.11,97.17,97.08,97.12,40
20140601|2013-08-14 14:30,14,97.03,97.03,97.03,97.03,1
20140601|2013-08-15 03:30,15,97.61,97.61,97.57,97.57,22
20140601|2013-08-15 06:00,15,97.59,97.59,97.5,97.5,50
20140601|2013-08-15 08:00,15,97.65,97.65,97.52,97.52,60
20140601|2013-08-15 08:30,15,97.46,97.46,97.46,97.46,11
20140601|2013-08-15 09:00,15,97.2,97.2,97.06,97.11,8
20140601|2013-08-15 10:00,15,97.69,97.69,97.69,97.69,6
20140601|2013-08-15 10:30,15,97.72,97.72,97.66,97.66,6
20140601|2013-08-15 11:00,15,97.52,97.52,97.52,97.52,10
20140601|2013-08-15 11:30,15,97.59,97.59,97.59,97.59,1
20140601|2013-08-15 12:30,15,97.49,97.49,97.45,97.45,6
20140601|2013-08-15 13:00,15,97.48,97.61,97.48,97.58,14
20140601|2013-08-15 13:30,15,97.67,97.67,97.67,97.67,3
20140601|2013-08-16 03:00,16,97.72,97.72,97.72,97.72,1
20140601|2013-08-16 07:30,16,97.71,97.71,97.71,97.71,3
20140601|2013-08-16 08:00,16,97.6,97.6,97.58,97.58,2
20140601|2013-08-16 08:30,16,97.63,97.88,97.63,97.81,95
20140601|2013-08-16 09:00,16,97.82,97.82,97.82,97.82,2
20140601|2013-08-16 10:00,16,97.99,97.99,97.92,97.97,14
20140601|2013-08-16 10:30,16,97.98,97.98,97.9,97.9,2
20140601|2013-08-16 11:00,16,97.55,97.56,97.13,97.13,27
20140601|2013-08-16 11:30,16,97.26,97.26,97.25,97.25,2
20140601|2013-08-16 12:00,16,97.3,97.3,97.3,97.3,2
20140601|2013-08-16 13:00,16,97.82,97.97,97.82,97.97,36
20140601|2013-08-16 14:00,16,97.91,97.92,97.91,97.92,37
20140601|2013-08-16 14:30,16,98.05,98.05,98.05,98.05,14
20140601|2013-08-19 07:30,19,97.77,97.77,97.77,97.77,10
20140601|2013-08-19 08:00,19,98.04,98.04,98.04,98.04,16
20140601|2013-08-19 08:30,19,98.07,98.07,98.05,98.05,35
20140601|2013-08-19 09:30,19,98.15,98.15,98.15,98.15,5
20140601|2013-08-19 10:30,19,97.76,97.78,97.76,97.78,3
20140601|2013-08-19 13:00,19,97.7,97.71,97.7,97.7,5
20140601|2013-08-19 13:30,19,97.68,97.68,97.63,97.64,10
20140601|2013-08-19 14:00,19,97.53,97.53,97.47,97.47,4
20140601|2013-08-20 02:30,20,97.01,97.01,97.01,97.01,6
20140601|2013-08-20 03:00,20,97.01,97.05,97.01,97.05,19
20140601|2013-08-20 07:00,20,97.19,97.29,97.19,97.29,11
20140601|2013-08-20 08:00,20,96.99,97.1,96.99,97.1,12
20140601|2013-08-20 09:00,20,97.09,97.09,97.09,97.09,2
20140601|2013-08-20 09:30,20,97.17,97.46,97.17,97.35,12
20140601|2013-08-20 10:00,20,97.56,97.62,97.56,97.62,18
20140601|2013-08-20 10:30,20,97.64,97.83,97.64,97.81,62
20140601|2013-08-20 11:00,20,97.97,97.97,97.81,97.87,6
20140601|2013-08-20 11:30,20,97.77,97.81,97.77,97.81,8
20140601|2013-08-20 12:00,20,97.9,97.99,97.85,97.9,16
20140601|2013-08-20 12:30,20,97.91,97.91,97.62,97.62,12
20140601|2013-08-20 13:00,20,97.33,97.39,97.33,97.37,12
20140601|2013-08-20 14:30,20,97.44,97.49,97.3,97.3,6
20140601|2013-08-21 04:30,21,97.15,97.15,97.15,97.15,4
20140601|2013-08-21 06:30,21,97.21,97.21,97.2,97.2,2
20140601|2013-08-21 07:00,21,97.21,97.21,97.19,97.19,6
20140601|2013-08-21 07:30,21,97.07,97.07,97.07,97.07,1
20140601|2013-08-21 10:30,21,97,97,97,97,15
20140601|2013-08-21 11:00,21,96.74,96.75,96.45,96.45,32
20140601|2013-08-21 11:30,21,96.67,96.67,96.67,96.67,1
20140601|2013-08-21 12:00,21,96.7,96.7,96.7,96.7,10
20140601|2013-08-21 12:30,21,96.6,96.87,96.6,96.87,9
20140601|2013-08-21 13:00,21,96.6,96.62,96.44,96.62,21
20140601|2013-08-21 13:30,21,96.62,96.62,96.62,96.62,1
20140601|2013-08-21 14:30,21,96.7,96.7,96.7,96.7,1
20140601|2013-08-22 08:00,22,96.89,96.89,96.88,96.88,2
20140601|2013-08-22 08:30,22,96.73,96.73,96.73,96.73,1
20140601|2013-08-22 09:00,22,96.97,96.98,96.97,96.98,2
20140601|2013-08-22 10:30,22,96.86,96.92,96.86,96.91,19
20140601|2013-08-22 12:00,22,96.71,96.86,96.71,96.83,202
20140601|2013-08-22 12:30,22,96.87,96.87,96.83,96.84,103
20140601|2013-08-22 13:00,22,97,97,96.9,96.99,27
20140601|2013-08-22 13:30,22,96.95,96.95,96.95,96.95,1
20140601|2013-08-22 14:00,22,97.01,97.01,97.01,97.01,2
20140601|2013-08-23 03:00,23,96.95,96.95,96.95,96.95,10
20140601|2013-08-23 06:30,23,97.1,97.1,97.1,97.1,5
20140601|2013-08-23 07:30,23,96.85,96.9,96.85,96.9,11
20140601|2013-08-23 08:00,23,96.85,96.85,96.85,96.85,1
20140601|2013-08-23 09:00,23,96.63,96.63,96.63,96.63,1
20140601|2013-08-23 09:30,23,96.85,97.61,96.85,97.53,55
20140601|2013-08-23 10:00,23,97.42,97.6,97.42,97.6,7
20140601|2013-08-23 10:30,23,97.63,97.71,97.63,97.71,2
20140601|2013-08-23 11:00,23,97.62,97.7,97.62,97.65,22
20140601|2013-08-23 12:00,23,97.54,97.54,97.45,97.45,3
20140601|2013-08-23 12:30,23,97.62,97.62,97.62,97.62,1
20140601|2013-08-23 13:00,23,97.53,97.59,97.53,97.59,34
20140601|2013-08-23 13:30,23,97.55,97.55,97.55,97.55,1
20140601|2013-08-23 14:00,23,97.58,97.58,97.48,97.48,3
20140601|2013-08-26 06:30,26,97.45,97.47,97.45,97.47,3
20140601|2013-08-26 09:00,26,97.2,97.2,97.2,97.2,1
20140601|2013-08-26 12:00,26,97.43,97.43,97.43,97.43,2
20140601|2013-08-27 05:00,27,97.82,97.82,97.82,97.82,15
20140601|2013-08-27 06:30,27,98.31,98.45,98.31,98.45,108
20140601|2013-08-27 07:00,27,98.45,98.74,98.45,98.74,48
20140601|2013-08-27 07:30,27,98.53,98.59,98.41,98.55,23
20140601|2013-08-27 08:00,27,98.71,99.09,98.71,99.09,17
20140601|2013-08-27 08:30,27,99.03,99.03,98.77,98.85,180
20140601|2013-08-27 09:00,27,98.98,99.02,98.88,98.95,47
20140601|2013-08-27 09:30,27,98.93,99.07,98.88,99.07,26
20140601|2013-08-27 10:00,27,99.09,99.09,99.08,99.08,7
20140601|2013-08-27 10:30,27,99.27,99.27,99.27,99.27,5
20140601|2013-08-27 11:00,27,99.13,99.26,99.13,99.24,13
20140601|2013-08-27 11:30,27,99.15,99.15,99.15,99.15,25
20140601|2013-08-27 12:00,27,99.08,99.09,99.08,99.09,4
20140601|2013-08-27 13:00,27,99.03,99.12,99.03,99.09,128
20140601|2013-08-27 13:30,27,99.02,99.02,99.02,99.02,1
20140601|2013-08-27 19:00,28,99.63,99.64,99.47,99.47,9
20140601|2013-08-27 21:00,28,99.65,99.91,99.65,99.91,63
20140601|2013-08-27 21:30,28,100.11,100.18,100.11,100.18,10
20140601|2013-08-27 22:30,28,100.23,100.23,100.23,100.23,2
20140601|2013-08-28 02:00,28,99.76,99.76,99.76,99.76,1
20140601|2013-08-28 03:00,28,99.8,99.8,99.34,99.34,2
20140601|2013-08-28 06:30,28,99.73,99.73,99.73,99.73,1
20140601|2013-08-28 07:00,28,99.62,99.62,99.54,99.54,5
20140601|2013-08-28 07:30,28,99.79,99.79,99.79,99.79,1
20140601|2013-08-28 08:00,28,99.81,99.81,99.35,99.35,23
20140601|2013-08-28 09:00,28,99.46,99.46,99.43,99.44,4
20140601|2013-08-28 10:00,28,99.81,99.81,99.43,99.43,3
20140601|2013-08-28 11:00,28,99.25,99.36,99.25,99.36,4
20140601|2013-08-28 11:30,28,99.2,99.2,99.2,99.2,1
20140601|2013-08-28 12:30,28,99.38,99.47,99.38,99.47,16
20140601|2013-08-28 13:30,28,99.4,99.4,99.16,99.16,22
20140601|2013-08-28 14:00,28,99.19,99.19,99.19,99.19,4
20140601|2013-08-29 02:30,29,98.5,98.51,98.5,98.51,3
20140601|2013-08-29 03:00,29,98.7,98.7,98.7,98.7,1
20140601|2013-08-29 04:00,29,99.01,99.08,98.98,99.06,15
20140601|2013-08-29 04:30,29,98.85,98.85,98.84,98.84,3
20140601|2013-08-29 05:00,29,99,99.04,98.88,99.01,8
20140601|2013-08-29 05:30,29,99.08,99.21,99.08,99.21,10
20140601|2013-08-29 06:30,29,98.87,98.87,98.87,98.87,1
20140601|2013-08-29 07:30,29,99.21,99.22,99.21,99.22,2
20140601|2013-08-29 08:00,29,99.24,99.39,98.92,98.92,122
20140601|2013-08-29 09:00,29,98.96,98.96,98.96,98.96,5
20140601|2013-08-29 10:30,29,98.75,98.75,98.74,98.74,5
20140601|2013-08-29 11:00,29,98.75,98.75,98.75,98.75,1
20140601|2013-08-29 11:30,29,98.85,98.97,98.75,98.97,4
20140601|2013-08-29 12:30,29,98.98,99.21,98.93,99.21,73
20140601|2013-08-29 13:00,29,98.74,98.74,98.41,98.41,3
20140601|2013-08-29 13:30,29,98.15,98.54,98.15,98.54,30
20140601|2013-08-29 14:00,29,98.39,98.39,98.39,98.39,1
20140601|2013-08-29 14:30,29,97.9,97.9,97.9,97.9,1
20140601|2013-08-30 02:30,30,98.04,98.05,98.04,98.05,5
20140601|2013-08-30 05:00,30,97.81,97.81,97.81,97.81,1
20140601|2013-08-30 06:00,30,98,98,98,98,1
20140601|2013-08-30 07:30,30,97.97,98.08,97.97,98.08,6
20140601|2013-08-30 08:00,30,98.12,98.12,97.96,97.96,9
20140601|2013-08-30 08:30,30,98.25,98.25,98.07,98.07,4
20140601|2013-08-30 09:00,30,98.38,98.65,98.38,98.65,3
20140601|2013-08-30 09:30,30,98.28,98.32,98.28,98.32,12
20140601|2013-08-30 10:00,30,98.28,98.33,98.28,98.28,31
20140601|2013-08-30 10:30,30,98.26,98.26,97.63,97.63,28
20140601|2013-08-30 11:30,30,97.64,97.64,97.64,97.64,1
20140601|2013-08-30 12:00,30,97.62,98.24,97.62,97.82,31
20140601|2013-08-30 12:30,30,97.98,97.98,97.72,97.73,10
20140601|2013-08-30 13:00,30,97.97,97.97,97.97,97.97,1
20140601|2013-09-02 08:30,2,97.65,97.65,97.65,97.65,1
20140601|2013-09-02 09:00,2,97.6,97.6,97.6,97.6,1
20140601|2013-09-03 02:30,3,97.77,97.77,97.77,97.77,1
20140601|2013-09-03 03:30,3,98.22,98.43,98.22,98.43,3
20140601|2013-09-03 09:00,3,98.22,98.22,98.22,98.22,1
20140601|2013-09-03 09:30,3,97.86,97.87,97.85,97.86,5
20140601|2013-09-03 10:00,3,97.98,98.01,97.98,98,5
20140601|2013-09-03 11:30,3,98.25,98.35,98.15,98.15,120
20140601|2013-09-03 12:00,3,98.34,98.39,98.34,98.39,2
20140601|2013-09-03 12:30,3,98.41,98.41,98.36,98.36,3
20140601|2013-09-03 13:00,3,98.35,98.45,98.35,98.45,21
20140601|2013-09-04 08:00,4,97.82,97.82,97.82,97.82,2
20140601|2013-09-04 08:30,4,97.42,97.42,97.42,97.42,1
20140601|2013-09-04 10:30,4,97.97,97.97,97.97,97.97,3
20140601|2013-09-04 11:00,4,97.92,97.92,97.92,97.92,1
20140601|2013-09-04 11:30,4,97.92,97.92,97.92,97.92,1
20140601|2013-09-04 12:00,4,97.82,97.82,97.82,97.82,1
20140601|2013-09-04 12:30,4,97.73,97.73,97.73,97.73,1
20140601|2013-09-04 13:00,4,97.81,97.81,97.81,97.81,1
20140601|2013-09-04 13:30,4,97.85,97.85,97.84,97.84,3
20140601|2013-09-05 02:00,5,98.17,98.17,98.17,98.17,4
20140601|2013-09-05 02:30,5,98.31,98.31,98.31,98.31,1
20140601|2013-09-05 03:30,5,98.21,98.21,98.2,98.2,4
20140601|2013-09-05 05:00,5,98.35,98.35,98.35,98.35,1
20140601|2013-09-05 08:00,5,98.2,98.21,98.2,98.21,2
20140601|2013-09-05 09:00,5,97.98,97.98,97.98,97.98,1
20140601|2013-09-05 09:30,5,98.17,98.18,98.17,98.17,40
20140601|2013-09-05 10:00,5,98.12,98.66,98.12,98.65,13
20140601|2013-09-05 11:30,5,98.38,98.38,98.38,98.38,1
20140601|2013-09-05 12:30,5,98.3,98.3,98.17,98.17,5
20140601|2013-09-05 13:30,5,98.38,98.38,98.34,98.34,4
20140601|2013-09-06 07:00,6,98.69,98.69,98.66,98.66,5
20140601|2013-09-06 07:30,6,98.76,98.76,98.76,98.76,1
20140601|2013-09-06 08:00,6,98.9,98.93,98.8,98.93,5
20140601|2013-09-06 08:30,6,98.75,98.75,98.75,98.75,3
20140601|2013-09-06 09:00,6,99.06,99.06,99.05,99.05,3
20140601|2013-09-06 09:30,6,99.22,99.25,99.04,99.07,28
20140601|2013-09-06 10:00,6,99.08,99.33,99.08,99.33,14
20140601|2013-09-06 10:30,6,99.29,99.29,99.24,99.24,3
20140601|2013-09-06 11:30,6,99.14,99.21,99.14,99.21,3
20140601|2013-09-06 12:00,6,99.39,99.51,99.39,99.51,14
20140601|2013-09-06 12:30,6,99.35,99.35,99.35,99.35,1
20140601|2013-09-06 13:00,6,99.36,99.36,99.3,99.3,37
20140601|2013-09-06 13:30,6,99.2,99.2,99.03,99.03,76
20140601|2013-09-06 14:00,6,99.05,99.05,98.99,98.99,2
20140601|2013-09-09 06:00,9,98.73,98.74,98.73,98.74,3
20140601|2013-09-09 06:30,9,98.82,98.82,98.82,98.82,2
20140601|2013-09-09 07:30,9,99.01,99.01,99.01,99.01,1
20140601|2013-09-09 09:00,9,98.94,99.07,98.94,99.07,4
20140601|2013-09-09 09:30,9,99.09,99.12,98.99,99,12
20140601|2013-09-09 10:30,9,98.63,98.63,98.63,98.63,1
20140601|2013-09-09 11:00,9,98.42,98.42,98.42,98.42,1
20140601|2013-09-09 11:30,9,98.74,98.74,98.74,98.74,4
20140601|2013-09-09 12:00,9,98.57,98.57,98.57,98.57,1
20140601|2013-09-09 12:30,9,98.53,98.53,98.53,98.53,5
20140601|2013-09-09 13:00,9,98.69,98.69,98.68,98.68,2
20140601|2013-09-09 13:30,9,98.67,98.67,98.67,98.67,1
20140601|2013-09-10 02:30,10,98.23,98.25,98.2,98.25,8
20140601|2013-09-10 05:30,10,98.61,98.61,98.61,98.61,3
20140601|2013-09-10 06:00,10,98.51,98.51,98.51,98.51,1
20140601|2013-09-10 06:30,10,97.75,97.75,97.75,97.75,2
20140601|2013-09-10 07:30,10,97.5,97.5,97.5,97.5,5
20140601|2013-09-10 08:30,10,96.91,96.91,96.9,96.9,9
20140601|2013-09-10 09:30,10,97.2,97.2,97.2,97.2,2
20140601|2013-09-10 10:30,10,97.13,97.13,97.13,97.13,1
20140601|2013-09-10 12:30,10,97.16,97.16,97.16,97.16,2
20140601|2013-09-10 13:00,10,97.48,97.48,97.42,97.43,3
20140601|2013-09-11 02:00,11,97.42,97.48,97.42,97.48,2
20140601|2013-09-11 02:30,11,97.66,97.76,97.66,97.76,15
20140601|2013-09-11 04:30,11,97.82,97.82,97.82,97.82,1
20140601|2013-09-11 05:00,11,97.9,97.9,97.9,97.9,1
20140601|2013-09-11 08:00,11,97.63,97.63,97.63,97.63,1
20140601|2013-09-11 08:30,11,97.76,97.78,97.75,97.78,3
20140601|2013-09-11 09:30,11,96.5,97.44,96.5,97.44,9
20140601|2013-09-11 10:00,11,97.66,97.66,97.66,97.66,1
20140601|2013-09-11 12:00,11,97.44,97.54,97.44,97.54,9
20140601|2013-09-11 12:30,11,97.66,97.67,97.66,97.67,4
20140601|2013-09-11 13:00,11,97.53,97.53,97.53,97.53,2
20140601|2013-09-11 13:30,11,97.73,97.73,97.71,97.71,13
20140601|2013-09-12 02:00,12,97.53,97.53,97.53,97.53,1
20140601|2013-09-12 03:30,12,97.97,97.97,97.97,97.97,1
20140601|2013-09-12 05:00,12,98.28,98.28,98.16,98.16,5
20140601|2013-09-12 05:30,12,98.33,98.33,98.33,98.33,4
20140601|2013-09-12 07:30,12,98.2,98.2,98.17,98.17,5
20140601|2013-09-12 08:00,12,98.2,98.35,98.2,98.35,3
20140601|2013-09-12 10:00,12,98.2,98.23,98.2,98.2,25
20140601|2013-09-12 10:30,12,98.27,98.28,98.27,98.28,2
20140601|2013-09-12 11:00,12,98.39,98.59,98.39,98.59,16
20140601|2013-09-12 11:30,12,98.37,98.37,98.36,98.36,20
20140601|2013-09-12 12:00,12,98.54,98.54,98.53,98.54,36
20140601|2013-09-12 13:00,12,98.21,98.51,98.21,98.51,8
20140601|2013-09-13 04:00,13,97.52,97.52,97.52,97.52,1
20140601|2013-09-13 05:30,13,97.6,97.6,97.6,97.6,20
20140601|2013-09-13 08:30,13,97.44,97.44,97.44,97.44,1
20140601|2013-09-13 09:30,13,97.29,97.29,97.29,97.29,1
20140601|2013-09-13 10:00,13,97.54,97.54,97.54,97.54,3
20140601|2013-09-13 10:30,13,97.72,97.72,97.72,97.72,2
20140601|2013-09-13 12:00,13,97.59,97.59,97.59,97.59,1
20140601|2013-09-13 13:00,13,97.74,98.29,97.74,98.28,33
20140601|2013-09-13 14:00,13,98.12,98.12,98.12,98.12,25
20140601|2013-09-13 14:30,13,98.15,98.15,98.15,98.15,19
20140601|2013-09-16 05:00,16,97.16,97.16,97.16,97.16,2
20140601|2013-09-16 07:30,16,97.17,97.17,97.17,97.17,2
20140601|2013-09-16 08:30,16,97.37,97.42,97.37,97.42,3
20140601|2013-09-16 10:30,16,97.95,97.95,97.95,97.95,7
20140601|2013-09-16 11:00,16,97.96,98,97.96,98,14
20140601|2013-09-16 12:30,16,97.8,97.8,97.8,97.8,20
20140601|2013-09-16 13:00,16,97.86,97.86,97.56,97.56,11
20140601|2013-09-16 13:30,16,97.58,97.58,97.58,97.58,29
20140601|2013-09-17 02:00,17,97.11,97.11,97.11,97.11,1
20140601|2013-09-17 02:30,17,97.2,97.2,97.2,97.2,1
20140601|2013-09-17 05:00,17,97.38,97.38,97.38,97.38,1
20140601|2013-09-17 06:30,17,97.34,97.34,97.34,97.34,1
20140601|2013-09-17 07:00,17,97.31,97.33,97.23,97.33,94
20140601|2013-09-17 07:30,17,97.18,97.18,97.18,97.18,1
20140601|2013-09-17 08:00,17,97.18,97.18,96.94,96.95,57
20140601|2013-09-17 09:00,17,97.03,97.03,96.74,96.93,34
20140601|2013-09-17 09:30,17,96.79,96.82,96.79,96.81,3
20140601|2013-09-17 10:00,17,96.77,96.8,96.7,96.8,6
20140601|2013-09-17 11:00,17,96.39,96.39,96.39,96.39,1
20140601|2013-09-17 12:00,17,96.3,96.3,96.3,96.3,30
20140601|2013-09-17 12:30,17,96.3,96.3,96.3,96.3,3
20140601|2013-09-17 13:00,17,96.54,96.55,96.45,96.51,64
20140601|2013-09-17 13:30,17,96.47,96.47,96.46,96.46,5
20140601|2013-09-17 14:00,17,96.4,96.4,96.4,96.4,1
20140601|2013-09-18 01:00,18,96.45,96.45,96.45,96.45,4
20140601|2013-09-18 02:30,18,96.79,96.82,96.71,96.8,10
20140601|2013-09-18 03:00,18,96.84,96.84,96.78,96.78,2
20140601|2013-09-18 03:30,18,96.9,96.9,96.9,96.9,1
20140601|2013-09-18 04:00,18,96.9,96.96,96.86,96.86,3
20140601|2013-09-18 06:00,18,96.88,96.88,96.88,96.88,1
20140601|2013-09-18 07:00,18,96.98,96.98,96.76,96.76,3
20140601|2013-09-18 07:30,18,96.78,96.83,96.7,96.71,9
20140601|2013-09-18 08:00,18,96.69,96.85,96.69,96.85,6
20140601|2013-09-18 08:30,18,96.76,96.85,96.76,96.82,4
20140601|2013-09-18 09:00,18,96.67,96.72,96.67,96.72,6
20140601|2013-09-18 09:30,18,96.84,97.04,96.69,96.96,84
20140601|2013-09-18 10:00,18,97.14,97.22,97.1,97.21,15
20140601|2013-09-18 10:30,18,97.16,97.42,97.16,97.39,11
20140601|2013-09-18 11:00,18,97.47,97.82,97.42,97.75,41
20140601|2013-09-18 11:30,18,97.71,97.9,97.71,97.75,48
20140601|2013-09-18 12:00,18,97.83,97.88,97.7,97.88,34
20140601|2013-09-18 12:30,18,97.68,97.68,97.66,97.66,2
20140601|2013-09-18 13:00,18,98.25,98.68,97.9,98.65,73
20140601|2013-09-18 13:30,18,98.49,98.62,98.49,98.62,75
20140601|2013-09-18 14:00,18,98.4,98.4,98.4,98.4,16
20140601|2013-09-18 14:30,18,98.43,98.43,98.43,98.43,1
20140601|2013-09-19 02:00,19,98.93,98.93,98.93,98.93,1
20140601|2013-09-19 02:30,19,98.99,99.04,98.98,99.04,42
20140601|2013-09-19 03:00,19,99.06,99.15,98.99,98.99,9
20140601|2013-09-19 03:30,19,98.92,98.97,98.91,98.97,5
20140601|2013-09-19 04:00,19,98.99,99.22,98.97,99.17,13
20140601|2013-09-19 05:00,19,99.05,99.05,98.95,98.95,19
20140601|2013-09-19 05:30,19,99.1,99.2,99.1,99.2,50
20140601|2013-09-19 06:30,19,99,99,99,99,1
20140601|2013-09-19 07:00,19,98.65,98.65,98.64,98.64,5
20140601|2013-09-19 07:30,19,98.68,99.01,98.68,98.96,53
20140601|2013-09-19 08:00,19,98.93,99,98.59,98.59,15
20140601|2013-09-19 08:30,19,98.31,98.32,98.26,98.26,22
20140601|2013-09-19 09:00,19,98.22,98.22,98.08,98.08,10
20140601|2013-09-19 09:30,19,98.36,98.4,98.34,98.34,5
20140601|2013-09-19 10:00,19,98.28,98.28,98.28,98.28,8
20140601|2013-09-19 10:30,19,98.1,98.1,97.62,97.62,10
20140601|2013-09-19 11:00,19,97.42,97.57,97.42,97.57,16
20140601|2013-09-19 12:00,19,97.55,97.59,97.55,97.59,11
20140601|2013-09-19 12:30,19,97.63,97.63,97.6,97.6,3
20140601|2013-09-19 13:00,19,97.53,97.53,97.33,97.37,17
20140601|2013-09-19 13:30,19,97.33,97.33,97.33,97.33,1
20140601|2013-09-19 14:00,19,97.45,97.45,97.45,97.45,1
20140601|2013-09-20 03:30,20,97.8,97.8,97.69,97.69,2
20140601|2013-09-20 04:00,20,97.86,97.86,97.71,97.71,3
20140601|2013-09-20 05:00,20,97.75,97.75,97.72,97.72,4
20140601|2013-09-20 06:00,20,97.62,97.65,97.5,97.65,8
20140601|2013-09-20 07:00,20,97.4,97.44,97.36,97.36,8
20140601|2013-09-20 07:30,20,97.36,97.6,97.36,97.5,31
20140601|2013-09-20 08:00,20,97.45,97.71,97.45,97.57,20
20140601|2013-09-20 08:30,20,97.59,97.99,97.59,97.98,9
20140601|2013-09-20 09:00,20,97.65,97.65,97.65,97.65,1
20140601|2013-09-20 09:30,20,97.59,97.59,97.53,97.53,6
20140601|2013-09-20 10:00,20,97.59,97.59,97.59,97.59,4
20140601|2013-09-20 10:30,20,97.48,97.5,97.3,97.48,19
20140601|2013-09-20 11:00,20,97.46,97.46,97.39,97.39,8
20140601|2013-09-20 11:30,20,97.54,97.54,97.34,97.34,7
20140601|2013-09-20 12:00,20,97.29,97.29,97.29,97.29,2
20140601|2013-09-20 12:30,20,97.48,97.48,97.48,97.48,1
20140601|2013-09-20 13:00,20,97.4,97.43,97.12,97.43,23
20140601|2013-09-23 01:30,23,97.36,97.36,97.36,97.36,1
20140601|2013-09-23 02:00,23,97.36,97.36,97.25,97.25,3
20140601|2013-09-23 02:30,23,97.09,97.1,97,97,4
20140601|2013-09-23 03:00,23,97.01,97.01,97.01,97.01,1
20140601|2013-09-23 04:30,23,97.45,97.45,97.45,97.45,1
20140601|2013-09-23 05:00,23,97.47,97.47,97.47,97.47,1
20140601|2013-09-23 05:30,23,97.5,97.5,97.5,97.5,1
20140601|2013-09-23 07:00,23,97.24,97.24,97.17,97.17,2
20140601|2013-09-23 07:30,23,97.2,97.2,97.05,97.17,8
20140601|2013-09-23 08:00,23,97.24,97.24,96.9,96.9,24
20140601|2013-09-23 08:30,23,96.74,96.74,96.6,96.6,4
20140601|2013-09-23 09:00,23,96.56,96.56,96.56,96.56,1
20140601|2013-09-23 09:30,23,96.53,96.72,96.53,96.69,5
20140601|2013-09-23 10:00,23,96.53,96.53,96.53,96.53,1
20140601|2013-09-23 12:00,23,96.7,96.7,96.7,96.7,5
20140601|2013-09-23 13:00,23,96.77,96.77,96.77,96.77,1
20140601|2013-09-23 13:30,23,96.85,96.88,96.85,96.88,5
20140601|2013-09-24 03:00,24,96.6,96.6,96.52,96.6,16
20140601|2013-09-24 07:00,24,96.47,96.47,96.31,96.33,4
20140601|2013-09-24 07:30,24,96.25,96.3,96.22,96.3,8
20140601|2013-09-24 08:00,24,96.24,96.32,96.23,96.32,4
20140601|2013-09-24 08:30,24,96.3,96.3,96.21,96.22,3
20140601|2013-09-24 09:00,24,96.22,96.22,96,96,5
20140601|2013-09-24 09:30,24,96.19,96.19,96.19,96.19,2
20140601|2013-09-24 10:00,24,96.3,96.44,96.25,96.25,4
20140601|2013-09-24 12:30,24,96.16,96.42,96.16,96.42,6
20140601|2013-09-24 13:00,24,96.22,96.25,96.21,96.25,5
20140601|2013-09-24 15:00,24,96.63,96.63,96.63,96.63,1
20140601|2013-09-25 03:00,25,96.75,96.75,96.71,96.74,75
20140601|2013-09-25 03:30,25,96.61,96.65,96.39,96.65,79
20140601|2013-09-25 04:00,25,96.91,96.95,96.89,96.95,3
20140601|2013-09-25 06:00,25,97.19,97.19,97.1,97.1,2
20140601|2013-09-25 07:30,25,97.16,97.16,97.16,97.16,1
20140601|2013-09-25 08:00,25,96.95,97.05,96.92,96.92,4
20140601|2013-09-25 08:30,25,96.7,96.7,96.7,96.7,1
20140601|2013-09-25 09:00,25,96.89,96.92,96.79,96.79,15
20140601|2013-09-25 09:30,25,96.78,96.78,96.58,96.66,12
20140601|2013-09-25 11:30,25,96.35,96.45,96.35,96.45,9
20140601|2013-09-25 12:00,25,96.25,96.25,96.25,96.25,1
20140601|2013-09-25 12:30,25,96.14,96.14,96.13,96.13,4
20140601|2013-09-25 13:00,25,96.13,96.34,96.13,96.34,5
20140601|2013-09-25 14:00,25,95.94,95.94,95.94,95.94,7
20140601|2013-09-26 03:00,26,96.38,96.38,96.38,96.38,1
20140601|2013-09-26 04:30,26,96.56,96.56,96.56,96.56,1
20140601|2013-09-26 05:00,26,96.58,96.58,96.58,96.58,4
20140601|2013-09-26 07:00,26,96.84,96.84,96.84,96.84,1
20140601|2013-09-26 07:30,26,96.84,96.84,96.84,96.84,2
20140601|2013-09-26 09:30,26,96.65,96.65,96.65,96.65,6
20140601|2013-09-26 11:00,26,96.93,96.93,96.69,96.69,2
20140601|2013-09-26 11:30,26,96.6,96.6,96.6,96.6,1
20140601|2013-09-26 12:30,26,96.62,96.62,96.62,96.62,1
20140601|2013-09-26 13:00,26,96.47,96.91,96.3,96.91,4
20140601|2013-09-27 01:30,27,96.48,96.48,96.48,96.48,1
20140601|2013-09-27 02:30,27,96.5,96.5,96.5,96.5,1
20140601|2013-09-27 03:00,27,96.66,96.66,96.66,96.66,1
20140601|2013-09-27 06:30,27,96.58,96.58,96.58,96.58,1
20140601|2013-09-27 07:00,27,96.74,96.74,96.74,96.74,1
20140601|2013-09-27 07:30,27,96.75,96.75,96.75,96.75,1
20140601|2013-09-27 08:00,27,96.66,96.66,96.66,96.66,1
20140601|2013-09-27 08:30,27,96.68,96.68,96.68,96.68,1
20140601|2013-09-27 09:00,27,97.05,97.05,97.05,97.05,1
20140601|2013-09-27 09:30,27,97.15,97.3,97.15,97.3,8
20140601|2013-09-27 10:00,27,97.3,97.3,97.3,97.3,1
20140601|2013-09-27 10:30,27,97.19,97.19,96.87,96.87,4
20140601|2013-09-27 11:00,27,96.52,96.52,96.42,96.43,36
20140601|2013-09-27 12:00,27,96.3,96.4,96.3,96.4,3
20140601|2013-09-27 13:00,27,96.37,96.37,96.33,96.33,5
20140601|2013-09-27 13:30,27,96.45,96.5,96.45,96.5,40
20140601|2013-09-27 14:00,27,96.5,96.51,96.5,96.5,19
20140601|2013-09-27 14:30,27,96.45,96.45,96.4,96.4,20
20140601|2013-09-29 17:00,30,95.5,95.5,95.5,95.5,1
20140601|2013-09-29 19:00,30,95.5,95.5,95.5,95.5,9
20140601|2013-09-30 05:30,30,95.7,95.7,95.47,95.47,3
20140601|2013-09-30 06:30,30,95.71,95.71,95.71,95.71,2
20140601|2013-09-30 07:30,30,95.64,95.64,95.64,95.64,1
20140601|2013-09-30 08:00,30,95.38,95.48,95.38,95.43,4
20140601|2013-09-30 08:30,30,95.65,95.67,95.57,95.58,23
20140601|2013-09-30 09:00,30,95.44,95.44,95.35,95.35,3
20140601|2013-09-30 09:30,30,95.78,95.86,95.78,95.86,2
20140601|2013-09-30 10:00,30,96.07,96.16,95.97,95.97,4
20140601|2013-09-30 10:30,30,95.96,95.96,95.95,95.96,12
20140601|2013-09-30 11:30,30,95.97,95.97,95.97,95.97,1
20140601|2013-09-30 12:30,30,96.1,96.14,96.1,96.14,9
20140601|2013-09-30 13:00,30,96.26,96.29,96.26,96.29,2
20140601|2013-09-30 13:30,30,96.55,96.55,96.55,96.55,2
20140601|2013-09-30 14:30,30,96.39,96.39,96.39,96.39,1
20140601|2013-10-01 02:30,1,96.25,96.25,96.25,96.25,1
20140601|2013-10-01 04:30,1,96.15,96.15,96.15,96.15,3
20140601|2013-10-01 05:30,1,96.49,96.49,96.49,96.49,1
20140601|2013-10-01 07:30,1,96.03,96.03,96.03,96.03,1
20140601|2013-10-01 08:00,1,96.05,96.05,95.92,96,13
20140601|2013-10-01 09:00,1,96.17,96.19,95.86,95.86,14
20140601|2013-10-01 09:30,1,95.72,95.75,95.72,95.75,4
20140601|2013-10-01 10:00,1,95.67,95.67,95.5,95.5,102
20140601|2013-10-01 10:30,1,95.6,95.6,95.5,95.5,5
20140601|2013-10-01 11:00,1,95.63,95.63,95.63,95.63,7
20140601|2013-10-01 11:30,1,95.62,95.65,95.6,95.6,62
20140601|2013-10-01 12:00,1,95.62,95.67,95.62,95.65,36
20140601|2013-10-01 12:30,1,95.54,95.81,95.54,95.81,43
20140601|2013-10-01 13:00,1,96.04,96.04,96.04,96.04,1
20140601|2013-10-01 13:30,1,96.24,96.24,96.23,96.23,3
20140601|2013-10-01 14:00,1,96.1,96.1,96.08,96.08,24
20140601|2013-10-01 14:30,1,96.05,96.05,96.02,96.02,14
20140601|2013-10-02 06:30,2,96.37,96.37,96.37,96.37,1
20140601|2013-10-02 07:00,2,96.54,96.54,96.53,96.53,2
20140601|2013-10-02 08:00,2,96.54,96.55,96.3,96.3,7
20140601|2013-10-02 09:00,2,96.29,96.39,96.29,96.37,5
20140601|2013-10-02 09:30,2,96.39,96.62,96.37,96.5,18
20140601|2013-10-02 10:00,2,96.65,97.15,96.65,97.15,28
20140601|2013-10-02 11:30,2,97.15,97.15,97.15,97.15,5
20140601|2013-10-02 12:00,2,97.35,97.35,97.35,97.35,2
20140601|2013-10-02 12:30,2,97.64,97.64,97.58,97.58,34
20140601|2013-10-02 13:00,2,97.62,97.68,97.62,97.68,40
20140601|2013-10-02 13:30,2,97.62,97.62,97.53,97.53,8
20140601|2013-10-02 14:00,2,97.53,97.6,97.51,97.6,5
20140601|2013-10-02 14:30,2,97.54,97.54,97.53,97.53,2
20140601|2013-10-03 08:00,3,97.8,97.95,97.8,97.95,3
20140601|2013-10-03 09:00,3,97.88,97.88,97.88,97.88,5
20140601|2013-10-03 09:30,3,97.65,97.66,97.32,97.33,9
20140601|2013-10-03 10:00,3,97.41,97.42,97.23,97.23,21
20140601|2013-10-03 10:30,3,97.12,97.12,97.12,97.12,3
20140601|2013-10-03 12:00,3,97.4,97.4,97.4,97.4,2
20140601|2013-10-03 12:30,3,97.57,97.57,97.57,97.57,3
20140601|2013-10-04 03:00,4,97.36,97.36,97.36,97.36,1
20140601|2013-10-04 07:00,4,97.67,97.67,97.67,97.67,1
20140601|2013-10-04 08:30,4,97.83,97.84,97.83,97.84,3
20140601|2013-10-04 10:00,4,97.57,97.57,97.45,97.45,32
20140601|2013-10-04 10:30,4,97.58,97.58,97.58,97.58,1
20140601|2013-10-04 12:00,4,97.58,97.6,97.55,97.6,54
20140601|2013-10-04 12:30,4,97.7,97.7,97.7,97.7,4
20140601|2013-10-04 13:00,4,97.69,98.05,97.69,98.04,8
20140601|2013-10-04 14:30,4,97.82,97.82,97.82,97.82,1
20140601|2013-10-07 01:30,7,97.61,97.61,97.61,97.61,1
20140601|2013-10-07 02:00,7,97.4,97.4,97.27,97.27,5
20140601|2013-10-07 02:30,7,97.2,97.2,97.2,97.2,1
20140601|2013-10-07 03:30,7,96.94,96.94,96.92,96.92,2
20140601|2013-10-07 08:00,7,97.3,97.3,97.14,97.14,3
20140601|2013-10-07 08:30,7,97.02,97.02,97.02,97.02,1
20140601|2013-10-07 09:30,7,97.51,97.76,97.51,97.76,3
20140601|2013-10-07 10:00,7,97.79,97.96,97.71,97.91,13
20140601|2013-10-07 10:30,7,98.01,98.1,98.01,98.04,19
20140601|2013-10-07 11:00,7,98.12,98.34,98.12,98.33,43
20140601|2013-10-07 13:30,7,98.21,98.21,98.21,98.21,4
20140601|2013-10-08 03:00,8,98.35,98.41,98.35,98.41,6
20140601|2013-10-08 05:00,8,98.67,98.67,98.67,98.67,1
20140601|2013-10-08 08:00,8,98.76,98.84,98.76,98.83,4
20140601|2013-10-08 08:30,8,98.75,98.88,98.7,98.84,25
20140601|2013-10-08 09:00,8,98.93,98.93,98.79,98.79,5
20140601|2013-10-08 09:30,8,98.7,98.7,98.65,98.65,25
20140601|2013-10-08 10:00,8,98.75,98.85,98.73,98.85,10
20140601|2013-10-08 10:30,8,98.7,98.75,98.7,98.75,2
20140601|2013-10-08 11:00,8,98.75,98.8,98.75,98.8,9
20140601|2013-10-08 12:00,8,98.58,98.58,98.58,98.58,1
20140601|2013-10-08 12:30,8,98.86,98.86,98.73,98.73,7
20140601|2013-10-08 13:30,8,98.57,98.57,98.57,98.57,3
20140601|2013-10-08 14:30,8,98.49,98.49,98.49,98.49,2
20140601|2013-10-08 19:00,9,98.57,98.57,98.57,98.57,3
20140601|2013-10-08 20:00,9,98.55,98.55,98.55,98.55,1
20140601|2013-10-09 02:00,9,98.54,98.54,98.54,98.54,1
20140601|2013-10-09 07:00,9,98.37,98.37,98.37,98.37,1
20140601|2013-10-09 08:00,9,98.33,98.33,97.69,97.73,12
20140601|2013-10-09 08:30,9,97.8,97.8,97.8,97.8,1
20140601|2013-10-09 09:00,9,97.16,97.18,97.16,97.18,7
20140601|2013-10-09 09:30,9,97.1,97.1,96.79,96.79,3
20140601|2013-10-09 10:00,9,97.02,97.16,97.02,97.15,6
20140601|2013-10-09 10:30,9,97.12,97.12,96.92,96.92,2
20140601|2013-10-09 11:00,9,96.94,96.95,96.94,96.95,15
20140601|2013-10-09 12:00,9,96.91,96.91,96.91,96.91,6
20140601|2013-10-09 12:30,9,96.98,97.09,96.98,97.09,2
20140601|2013-10-09 13:00,9,97.18,97.34,97.13,97.34,16
20140601|2013-10-09 13:30,9,97.25,97.25,97.14,97.14,5
20140601|2013-10-09 21:30,10,97.45,97.45,97.45,97.45,1
20140601|2013-10-10 05:30,10,97.74,97.74,97.74,97.74,6
20140601|2013-10-10 07:00,10,97.48,97.48,97.48,97.48,2
20140601|2013-10-10 07:30,10,97.4,97.4,97.37,97.37,3
20140601|2013-10-10 08:00,10,97.49,97.71,97.32,97.34,12
20140601|2013-10-10 08:30,10,97.46,97.68,97.46,97.68,4
20140601|2013-10-10 09:00,10,97.64,97.89,97.64,97.83,22
20140601|2013-10-10 09:30,10,98.32,98.42,98.26,98.38,51
20140601|2013-10-10 10:00,10,98.48,98.62,98.48,98.56,9
20140601|2013-10-10 10:30,10,98.57,98.57,98.5,98.56,5
20140601|2013-10-10 11:00,10,98.73,98.73,98.73,98.73,1
20140601|2013-10-10 11:30,10,98.79,98.79,98.79,98.79,2
20140601|2013-10-10 12:00,10,98.88,98.88,98.85,98.85,24
20140601|2013-10-10 12:30,10,98.82,98.82,98.78,98.82,32
20140601|2013-10-10 13:00,10,98.81,98.89,98.81,98.81,37
20140601|2013-10-10 13:30,10,98.64,98.67,98.62,98.67,8
20140601|2013-10-10 15:30,10,98.58,98.58,98.58,98.58,2
20140601|2013-10-11 06:30,11,98.17,98.17,98.17,98.17,1
20140601|2013-10-11 07:30,11,97.76,97.76,97.37,97.37,4
20140601|2013-10-11 08:00,11,97.41,97.59,97.36,97.57,14
20140601|2013-10-11 08:30,11,97.8,97.8,97.8,97.8,1
20140601|2013-10-11 09:00,11,97.96,98.16,97.96,98.16,4
20140601|2013-10-11 09:30,11,98.08,98.08,98.08,98.08,1
20140601|2013-10-11 10:00,11,97.78,97.78,97.78,97.78,2
20140601|2013-10-11 10:30,11,97.84,97.84,97.81,97.81,2
20140601|2013-10-11 11:00,11,97.84,97.84,97.84,97.84,1
20140601|2013-10-11 11:30,11,97.76,97.76,97.74,97.74,9
20140601|2013-10-11 12:30,11,97.91,97.91,97.91,97.91,8
20140601|2013-10-11 13:00,11,98,98.54,98,98.47,12
20140601|2013-10-11 13:30,11,98.21,98.21,98.21,98.21,1
20140601|2013-10-14 02:00,14,98.72,98.72,98.72,98.72,4
20140601|2013-10-14 02:30,14,98.72,98.72,98.72,98.72,1
20140601|2013-10-14 04:30,14,98.54,98.54,98.03,98.03,3
20140601|2013-10-14 05:00,14,97.8,97.82,97.8,97.82,6
20140601|2013-10-14 08:30,14,98.23,98.23,98.23,98.23,1
20140601|2013-10-14 09:00,14,97.98,97.98,97.98,97.98,1
20140601|2013-10-14 09:30,14,98.08,98.08,98.08,98.08,1
20140601|2013-10-14 10:30,14,98.3,98.56,98.3,98.54,92
20140601|2013-10-14 11:00,14,98.55,98.89,98.49,98.89,19
20140601|2013-10-14 11:30,14,98.74,98.74,98.74,98.74,5
20140601|2013-10-14 12:00,14,98.67,98.69,98.67,98.69,2
20140601|2013-10-14 13:00,14,98.77,98.77,98.7,98.7,9
20140601|2013-10-14 13:30,14,98.71,98.72,98.71,98.71,8
20140601|2013-10-15 01:30,15,98.48,98.48,98.48,98.48,2
20140601|2013-10-15 03:30,15,98.43,98.43,98.2,98.2,10
20140601|2013-10-15 05:30,15,98.4,98.4,98.4,98.4,1
20140601|2013-10-15 06:00,15,98.35,98.35,98.35,98.35,3
20140601|2013-10-15 07:00,15,98.15,98.15,98.01,98.12,8
20140601|2013-10-15 07:30,15,98.13,98.13,98.04,98.07,3
20140601|2013-10-15 08:00,15,98,98.02,97.77,98.02,21
20140601|2013-10-15 08:30,15,98.2,98.25,97.99,97.99,22
20140601|2013-10-15 09:00,15,98,98.55,97.96,98.41,44
20140601|2013-10-15 09:30,15,98.5,98.53,98.39,98.4,17
20140601|2013-10-15 10:00,15,98.45,98.59,98.23,98.58,17
20140601|2013-10-15 10:30,15,98.52,98.63,98.43,98.43,5
20140601|2013-10-15 12:30,15,98.3,98.31,98.16,98.16,7
20140601|2013-10-15 13:00,15,98.28,98.32,98.05,98.12,24
20140601|2013-10-15 13:30,15,98.02,98.02,98.02,98.02,2
20140601|2013-10-15 14:00,15,97.92,97.92,97.92,97.92,15
20140601|2013-10-16 02:30,16,98.18,98.18,98.18,98.18,1
20140601|2013-10-16 03:30,16,98.11,98.11,98.11,98.11,10
20140601|2013-10-16 04:00,16,98.3,98.3,98.3,98.3,2
20140601|2013-10-16 04:30,16,98.31,98.33,98.31,98.33,2
20140601|2013-10-16 05:00,16,98.16,98.16,98.16,98.16,5
20140601|2013-10-16 05:30,16,98.15,98.15,98.15,98.15,1
20140601|2013-10-16 07:00,16,98.05,98.08,97.86,97.93,9
20140601|2013-10-16 07:30,16,97.83,97.97,97.83,97.9,3
20140601|2013-10-16 08:00,16,97.84,98.4,97.83,98.39,37
20140601|2013-10-16 08:30,16,98.36,98.74,98.36,98.72,59
20140601|2013-10-16 09:00,16,98.75,98.8,98.56,98.59,71
20140601|2013-10-16 09:30,16,98.75,98.76,98.58,98.63,65
20140601|2013-10-16 10:00,16,98.88,99.2,98.88,99.08,85
20140601|2013-10-16 10:30,16,98.98,99.01,98.96,98.96,4
20140601|2013-10-16 11:00,16,98.99,99.48,98.99,99.32,115
20140601|2013-10-16 11:30,16,99.21,99.21,99.21,99.21,3
20140601|2013-10-16 12:00,16,99.14,99.39,99.09,99.39,9
20140601|2013-10-16 12:30,16,99.39,99.39,99.36,99.36,3
20140601|2013-10-16 13:00,16,99.33,99.33,99.33,99.33,1
20140601|2013-10-16 13:30,16,99.02,99.04,98.98,98.98,4
20140601|2013-10-17 00:30,17,98.61,98.61,98.61,98.61,1
20140601|2013-10-17 01:00,17,98.56,98.56,98.56,98.56,1
20140601|2013-10-17 02:30,17,98.62,98.62,98.47,98.47,9
20140601|2013-10-17 03:00,17,98.63,98.63,98.47,98.47,4
20140601|2013-10-17 04:30,17,98.47,98.47,98.47,98.47,1
20140601|2013-10-17 06:00,17,98.63,98.63,98.63,98.63,1
20140601|2013-10-17 06:30,17,98.52,98.52,98.52,98.52,1
20140601|2013-10-17 07:00,17,98.46,98.58,98.45,98.58,4
20140601|2013-10-17 07:30,17,98.48,98.52,98.33,98.33,20
20140601|2013-10-17 08:00,17,98.21,98.21,97.91,98.05,7
20140601|2013-10-17 08:30,17,98.07,98.12,97.97,97.97,4
20140601|2013-10-17 09:00,17,97.67,97.99,97.67,97.94,384
20140601|2013-10-17 09:30,17,97.94,98.13,97.63,97.63,390
20140601|2013-10-17 10:00,17,97.63,97.72,97.14,97.43,134
20140601|2013-10-17 10:30,17,97.25,97.41,97.25,97.41,8
20140601|2013-10-17 11:00,17,97.41,97.41,96.98,97.11,27
20140601|2013-10-17 11:30,17,96.98,97.08,96.98,97.08,5
20140601|2013-10-17 12:00,17,97.22,97.24,97.18,97.18,11
20140601|2013-10-17 12:30,17,97.2,97.24,97.17,97.24,9
20140601|2013-10-18 01:00,18,97.55,97.55,97.55,97.55,1
20140601|2013-10-18 02:00,18,97.43,97.43,97.43,97.43,1
20140601|2013-10-18 02:30,18,97.35,97.46,97.33,97.46,3
20140601|2013-10-18 03:00,18,97.35,97.35,97.35,97.35,1
20140601|2013-10-18 04:00,18,97.43,97.43,97.43,97.43,1
20140601|2013-10-18 04:30,18,97.62,97.62,97.62,97.62,3
20140601|2013-10-18 05:30,18,97.66,97.66,97.66,97.66,1
20140601|2013-10-18 06:30,18,98.1,98.1,98.1,98.1,1
20140601|2013-10-18 07:00,18,98.12,98.12,98.01,98.01,4
20140601|2013-10-18 07:30,18,98.04,98.09,98.04,98.07,30
20140601|2013-10-18 08:00,18,98.22,98.31,97.82,97.82,27
20140601|2013-10-18 08:30,18,97.65,97.65,97.42,97.64,16
20140601|2013-10-18 09:00,18,97.57,97.7,97.56,97.7,6
20140601|2013-10-18 09:30,18,97.63,97.63,97.63,97.63,1
20140601|2013-10-18 10:00,18,97.73,97.84,97.73,97.84,13
20140601|2013-10-18 10:30,18,97.74,97.74,97.74,97.74,1
20140601|2013-10-18 11:00,18,97.44,97.63,97.43,97.57,27
20140601|2013-10-18 12:00,18,97.75,97.84,97.72,97.72,6
20140601|2013-10-18 12:30,18,97.78,97.84,97.78,97.84,23
20140601|2013-10-18 13:00,18,97.8,97.87,97.48,97.87,26
20140601|2013-10-18 13:30,18,97.94,97.94,97.84,97.84,5
20140601|2013-10-21 01:00,21,97.69,97.69,97.65,97.65,2
20140601|2013-10-21 02:00,21,97.69,97.69,97.65,97.65,2
20140601|2013-10-21 03:00,21,97.67,97.7,97.61,97.61,7
20140601|2013-10-21 03:30,21,97.6,97.6,97.6,97.6,1
20140601|2013-10-21 04:00,21,97.5,97.5,97.48,97.48,3
20140601|2013-10-21 05:00,21,97.22,97.22,97.22,97.22,5
20140601|2013-10-21 06:00,21,97.45,97.53,97.45,97.53,3
20140601|2013-10-21 06:30,21,97.27,97.27,97.27,97.27,4
20140601|2013-10-21 07:00,21,97.24,97.25,97.24,97.25,3
20140601|2013-10-21 07:30,21,97.19,97.19,97.19,97.19,7
20140601|2013-10-21 08:00,21,97.25,97.6,97.25,97.55,19
20140601|2013-10-21 08:30,21,97.57,97.67,97.44,97.52,17
20140601|2013-10-21 09:00,21,97.53,97.53,97.5,97.5,4
20140601|2013-10-21 09:30,21,97.46,97.52,97.46,97.51,13
20140601|2013-10-21 10:00,21,97.29,97.29,97.29,97.29,1
20140601|2013-10-21 10:30,21,97.07,97.07,97.07,97.07,1
20140601|2013-10-21 11:00,21,97.24,97.25,97.24,97.25,14
20140601|2013-10-21 11:30,21,97.15,97.15,97.1,97.11,40
20140601|2013-10-21 12:00,21,97.07,97.07,96.9,96.9,4
20140601|2013-10-21 12:30,21,96.83,96.91,96.79,96.91,123
20140601|2013-10-21 13:00,21,96.99,97.06,96.98,96.99,174
20140601|2013-10-21 13:30,21,97.04,97.04,96.98,96.98,3
20140601|2013-10-21 14:00,21,97.05,97.05,97.01,97.01,8
20140601|2013-10-21 14:30,21,97,97.13,97,97.13,3
20140601|2013-10-22 01:00,22,96.87,96.87,96.86,96.86,2
20140601|2013-10-22 02:30,22,96.98,97.07,96.98,97.07,4
20140601|2013-10-22 03:30,22,96.88,96.88,96.88,96.88,1
20140601|2013-10-22 04:00,22,96.92,96.92,96.87,96.87,2
20140601|2013-10-22 04:30,22,96.91,96.93,96.91,96.93,3
20140601|2013-10-22 05:00,22,97.02,97.02,97.01,97.01,3
20140601|2013-10-22 06:00,22,97.04,97.04,96.98,97.02,4
20140601|2013-10-22 06:30,22,97.05,97.07,97.05,97.05,6
20140601|2013-10-22 07:00,22,97.07,97.16,97.02,97.12,24
20140601|2013-10-22 07:30,22,97.07,97.46,97.01,97.2,18
20140601|2013-10-22 08:00,22,97.31,97.35,97.06,97.25,10
20140601|2013-10-22 08:30,22,97.26,97.34,97.1,97.34,16
20140601|2013-10-22 09:00,22,97.43,97.47,97.36,97.37,5
20140601|2013-10-22 09:30,22,97.05,97.05,96.6,96.6,11
20140601|2013-10-22 10:00,22,96.34,96.49,96.29,96.43,25
20140601|2013-10-22 10:30,22,96.36,96.5,96.36,96.5,26
20140601|2013-10-22 11:00,22,96.55,96.55,96.55,96.55,1
20140601|2013-10-22 12:00,22,96.49,96.49,96.49,96.49,2
20140601|2013-10-22 12:30,22,96.31,96.31,96.19,96.19,5
20140601|2013-10-22 13:00,22,96.3,96.3,96.09,96.29,30
20140601|2013-10-22 13:30,22,96.29,96.33,96.27,96.33,93
20140601|2013-10-22 22:30,23,96.08,96.08,96.08,96.08,1
20140601|2013-10-23 00:30,23,95.97,95.97,95.97,95.97,9
20140601|2013-10-23 01:00,23,95.97,95.97,95.89,95.95,11
20140601|2013-10-23 01:30,23,96.01,96.01,96.01,96.01,1
20140601|2013-10-23 02:00,23,95.85,95.85,95.85,95.85,1
20140601|2013-10-23 02:30,23,95.8,95.8,95.8,95.8,1
20140601|2013-10-23 03:00,23,95.78,95.78,95.7,95.7,7
20140601|2013-10-23 03:30,23,95.48,95.48,95.48,95.48,1
20140601|2013-10-23 04:00,23,95.32,95.32,95.32,95.32,1
20140601|2013-10-23 04:30,23,95.37,95.37,95.37,95.37,1
20140601|2013-10-23 05:30,23,94.91,94.91,94.91,94.91,1
20140601|2013-10-23 06:00,23,95.04,95.05,95,95.05,38
20140601|2013-10-23 07:00,23,94.79,94.79,94.57,94.63,64
20140601|2013-10-23 07:30,23,94.64,94.83,94.64,94.68,28
20140601|2013-10-23 08:00,23,94.66,94.8,94.46,94.47,63
20140601|2013-10-23 08:30,23,94.64,94.68,94.5,94.66,41
20140601|2013-10-23 09:00,23,94.68,94.74,94.46,94.56,23
20140601|2013-10-23 09:30,23,94.57,94.64,94.57,94.64,34
20140601|2013-10-23 10:00,23,94.55,94.83,94.43,94.82,12
20140601|2013-10-23 10:30,23,94.85,95.11,94.85,95.06,54
20140601|2013-10-23 11:00,23,95.11,95.11,94.89,94.89,4
20140601|2013-10-23 11:30,23,94.81,94.9,94.7,94.9,205
20140601|2013-10-23 12:00,23,94.9,94.9,94.9,94.9,200
20140601|2013-10-23 12:30,23,95.02,95.02,95.02,95.02,1
20140601|2013-10-23 13:00,23,94.95,94.95,94.61,94.61,18
20140601|2013-10-23 13:30,23,94.63,94.64,94.52,94.64,6
20140601|2013-10-24 00:00,24,95.01,95.01,95.01,95.01,1
20140601|2013-10-24 02:00,24,95.17,95.17,95.17,95.17,1
20140601|2013-10-24 02:30,24,95.11,95.11,95.11,95.11,1
20140601|2013-10-24 03:00,24,94.85,94.85,94.78,94.78,11
20140601|2013-10-24 04:00,24,94.94,94.94,94.94,94.94,1
20140601|2013-10-24 04:30,24,94.8,94.8,94.8,94.8,9
20140601|2013-10-24 05:00,24,94.83,94.83,94.83,94.83,9
20140601|2013-10-24 05:30,24,94.75,94.87,94.75,94.87,2
20140601|2013-10-24 06:00,24,94.93,94.93,94.88,94.88,4
20140601|2013-10-24 06:30,24,94.83,94.83,94.62,94.62,2
20140601|2013-10-24 07:30,24,94.41,94.41,94.41,94.41,4
20140601|2013-10-24 08:00,24,94.31,94.31,93.97,93.97,5
20140601|2013-10-24 08:30,24,94.12,94.15,94.03,94.03,51
20140601|2013-10-24 09:00,24,94.21,94.21,93.99,93.99,24
20140601|2013-10-24 09:30,24,93.96,94.04,93.96,93.96,114
20140601|2013-10-24 10:00,24,94.25,94.25,94.25,94.25,40
20140601|2013-10-24 10:30,24,94.23,94.23,94.23,94.23,2
20140601|2013-10-24 11:00,24,94.39,94.41,94.39,94.41,3
20140601|2013-10-24 11:30,24,94.42,94.5,94.42,94.5,8
20140601|2013-10-24 12:00,24,94.3,94.45,94.3,94.45,2
20140601|2013-10-24 12:30,24,94.51,94.51,94.34,94.38,10
20140601|2013-10-24 13:00,24,94.49,94.54,94.39,94.45,101
20140601|2013-10-24 13:30,24,94.46,94.46,94.46,94.46,1
20140601|2013-10-24 14:30,24,94.51,94.51,94.5,94.5,37
20140601|2013-10-24 15:00,24,94.5,94.5,94.5,94.5,13
20140601|2013-10-24 16:00,24,94.61,94.61,94.61,94.61,2
20140601|2013-10-25 01:30,25,94.6,94.6,94.6,94.6,2
20140601|2013-10-25 02:00,25,94.6,94.6,94.59,94.59,4
20140601|2013-10-25 04:00,25,94.77,94.77,94.77,94.77,15
20140601|2013-10-25 07:30,25,94.98,94.99,94.96,94.98,13
20140601|2013-10-25 08:00,25,94.54,94.66,94.41,94.66,13
20140601|2013-10-25 08:30,25,95.05,95.05,95.02,95.03,15
20140601|2013-10-25 09:00,25,95.01,95.01,94.98,94.98,2
20140601|2013-10-25 09:30,25,94.99,94.99,94.99,94.99,1
20140601|2013-10-25 10:00,25,94.84,94.94,94.84,94.94,4
20140601|2013-10-25 10:30,25,95.03,95.03,95.03,95.03,50
20140601|2013-10-25 11:00,25,95.13,95.13,95.13,95.13,1
20140601|2013-10-25 11:30,25,94.99,94.99,94.99,94.99,1
20140601|2013-10-25 12:00,25,95.15,95.15,95.06,95.06,3
20140601|2013-10-25 13:00,25,95.29,95.3,94.99,95.1,44
20140601|2013-10-25 13:30,25,95.11,95.11,95,95,16
20140601|2013-10-25 14:00,25,95.07,95.18,95.07,95.18,26
20140601|2013-10-28 04:00,28,95.45,95.45,95.45,95.45,1
20140601|2013-10-28 06:00,28,95.09,95.09,95.09,95.09,1
20140601|2013-10-28 06:30,28,95,95,95,95,1
20140601|2013-10-28 08:00,28,95.58,95.6,95.38,95.38,4
20140601|2013-10-28 09:00,28,95.52,95.63,95.51,95.6,9
20140601|2013-10-28 09:30,28,95.56,96.1,95.56,96.09,44
20140601|2013-10-28 10:30,28,95.84,95.91,95.82,95.82,11
20140601|2013-10-28 11:00,28,95.79,95.79,95.79,95.79,1
20140601|2013-10-28 11:30,28,95.59,95.69,95.59,95.69,6
20140601|2013-10-28 12:00,28,95.75,95.75,95.75,95.75,1
20140601|2013-10-28 12:30,28,95.88,95.88,95.88,95.88,1
20140601|2013-10-28 13:00,28,95.84,96.05,95.69,96.05,29
20140601|2013-10-28 13:30,28,96,96,96,96,1
20140601|2013-10-28 14:00,28,96.02,96.02,95.92,95.92,2
20140601|2013-10-28 14:30,28,95.85,95.85,95.85,95.85,1
20140601|2013-10-28 15:00,28,95.85,95.85,95.85,95.85,1
20140601|2013-10-29 06:00,29,95.56,95.56,95.56,95.56,1
20140601|2013-10-29 08:00,29,95.54,95.54,95.39,95.39,4
20140601|2013-10-29 08:30,29,95.75,95.76,95.75,95.76,2
20140601|2013-10-29 09:00,29,95.75,95.77,95.75,95.77,2
20140601|2013-10-29 09:30,29,95.88,95.88,95.88,95.88,1
20140601|2013-10-29 11:00,29,95.93,95.93,95.93,95.93,2
20140601|2013-10-29 12:00,29,95.71,95.79,95.71,95.78,20
20140601|2013-10-29 12:30,29,95.59,95.59,95.59,95.59,2
20140601|2013-10-29 13:00,29,95.7,95.7,95.7,95.7,3
20140601|2013-10-29 13:30,29,95.89,95.9,95.81,95.81,6
20140601|2013-10-29 14:30,29,95.87,95.87,95.87,95.87,12
20140601|2013-10-30 01:30,30,95.64,95.64,95.64,95.64,2
20140601|2013-10-30 02:30,30,95.56,95.6,95.56,95.6,2
20140601|2013-10-30 05:30,30,95.47,95.47,95.47,95.47,15
20140601|2013-10-30 07:00,30,95.29,95.37,95.29,95.37,2
20140601|2013-10-30 07:30,30,95.33,95.33,95.32,95.33,5
20140601|2013-10-30 08:00,30,95.36,95.36,95.31,95.34,4
20140601|2013-10-30 09:00,30,95.3,95.3,95.24,95.24,7
20140601|2013-10-30 09:30,30,95.33,95.55,95.09,95.55,6
20140601|2013-10-30 10:00,30,95.53,95.53,95.53,95.53,1
20140601|2013-10-30 10:30,30,95.48,95.52,95.48,95.5,6
20140601|2013-10-30 11:00,30,95.48,95.48,95.39,95.39,4
20140601|2013-10-30 11:30,30,95.36,95.44,95.36,95.44,14
20140601|2013-10-30 12:30,30,95.4,95.4,95.3,95.3,25
20140601|2013-10-30 13:00,30,95.23,95.36,95.14,95.35,18
20140601|2013-10-30 13:30,30,95.35,95.35,95.35,95.35,2
20140601|2013-10-30 14:00,30,95.43,95.46,95.43,95.46,11
20140601|2013-10-30 15:00,30,95.31,95.31,95.31,95.31,1
20140601|2013-10-31 02:30,31,95.22,95.22,95.22,95.22,13
20140601|2013-10-31 04:30,31,95.39,95.39,95.39,95.39,1
20140601|2013-10-31 05:00,31,95.44,95.44,95.4,95.4,2
20140601|2013-10-31 05:30,31,95.46,95.46,95.45,95.45,2
20140601|2013-10-31 06:00,31,95.51,95.51,95.5,95.5,78
20140601|2013-10-31 06:30,31,95.5,95.5,95.09,95.13,27
20140601|2013-10-31 07:00,31,95.23,95.23,94.96,94.99,12
20140601|2013-10-31 07:30,31,94.99,95.19,94.98,95.09,26
20140601|2013-10-31 08:00,31,95.13,95.25,95.1,95.25,177
20140601|2013-10-31 08:30,31,95.25,95.65,95.06,95.06,301
20140601|2013-10-31 09:00,31,95.03,95.03,95.03,95.03,1
20140601|2013-10-31 09:30,31,95.04,95.04,94.94,94.95,7
20140601|2013-10-31 10:00,31,94.96,95.12,94.96,95.12,104
20140601|2013-10-31 12:00,31,95.03,95.25,95.03,95.17,11
20140601|2013-10-31 12:30,31,95.05,95.12,95,95.12,7
20140601|2013-10-31 13:00,31,95.22,95.34,95.02,95.15,57
20140601|2013-10-31 13:30,31,95.07,95.07,94.83,94.87,14
20140601|2013-10-31 14:00,31,94.89,94.89,94.86,94.86,4
20140601|2013-10-31 15:00,31,94.92,94.92,94.89,94.91,4
20140601|2013-11-01 04:00,1,95.26,95.27,95.26,95.27,2
20140601|2013-11-01 05:00,1,95.06,95.06,95.06,95.06,3
20140601|2013-11-01 06:00,1,94.88,94.88,94.88,94.88,8
20140601|2013-11-01 06:30,1,94.89,94.89,94.89,94.89,3
20140601|2013-11-01 07:00,1,94.56,94.6,94.55,94.6,8
20140601|2013-11-01 07:30,1,94.62,94.62,94.45,94.45,12
20140601|2013-11-01 08:00,1,94.4,94.41,94.25,94.39,16
20140601|2013-11-01 08:30,1,94.4,94.4,94.05,94.12,47
20140601|2013-11-01 09:00,1,94.08,94.09,93.96,93.97,10
20140601|2013-11-01 09:30,1,94.15,94.16,93.92,93.98,37
20140601|2013-11-01 10:00,1,93.93,93.95,93.64,93.64,45
20140601|2013-11-01 10:30,1,93.75,94.05,93.75,94.05,57
20140601|2013-11-01 11:00,1,93.96,93.96,93.84,93.86,70
20140601|2013-11-01 11:30,1,94,94.08,94,94,22
20140601|2013-11-01 12:00,1,93.89,93.91,93.86,93.91,14
20140601|2013-11-01 12:30,1,93.83,93.9,93.83,93.89,35
20140601|2013-11-01 13:00,1,93.89,93.96,93.63,93.65,90
20140601|2013-11-01 13:30,1,93.71,93.71,93.58,93.62,16
20140601|2013-11-01 14:00,1,93.68,93.68,93.68,93.68,1
20140601|2013-11-01 14:30,1,93.75,93.82,93.75,93.82,4
20140601|2013-11-03 17:30,4,93.45,93.45,93.45,93.45,1
20140601|2013-11-04 02:00,4,93.76,93.76,93.76,93.76,1
20140601|2013-11-04 03:30,4,93.97,93.99,93.97,93.99,20
20140601|2013-11-04 04:00,4,94,94,94,94,1
20140601|2013-11-04 04:30,4,93.77,93.77,93.77,93.77,1
20140601|2013-11-04 06:00,4,93.55,93.55,93.35,93.37,8
20140601|2013-11-04 06:30,4,93.43,93.43,93.43,93.43,5
20140601|2013-11-04 07:00,4,93.41,93.41,93.41,93.41,4
20140601|2013-11-04 08:00,4,93.84,93.85,93.79,93.79,3
20140601|2013-11-04 08:30,4,93.73,93.73,93.72,93.72,69
20140601|2013-11-04 09:00,4,94.17,94.17,93.94,93.94,2
20140601|2013-11-04 10:00,4,93.84,93.88,93.73,93.73,18
20140601|2013-11-04 10:30,4,93.68,93.72,93.67,93.7,48
20140601|2013-11-04 11:30,4,93.96,93.96,93.96,93.96,2
20140601|2013-11-04 12:30,4,94.02,94.02,94.01,94.01,6
20140601|2013-11-04 13:00,4,94.08,94.08,94.08,94.08,1
20140601|2013-11-05 08:00,5,93.54,93.54,93.54,93.54,1
20140601|2013-11-05 08:30,5,93.62,93.62,93.57,93.57,3
20140601|2013-11-05 09:00,5,93.46,93.46,93.21,93.27,45
20140601|2013-11-05 09:30,5,93.28,93.28,93.23,93.23,56
20140601|2013-11-05 10:00,5,93.04,93.1,93.04,93.08,32
20140601|2013-11-05 10:30,5,93,93.18,93,93.18,5
20140601|2013-11-05 11:30,5,92.99,92.99,92.99,92.99,1
20140601|2013-11-05 12:00,5,92.93,92.97,92.93,92.93,6
20140601|2013-11-05 13:00,5,93.07,93.07,93.01,93.07,52
20140601|2013-11-05 13:30,5,93.15,93.15,93.11,93.11,30
20140601|2013-11-05 15:00,5,93.03,93.03,93.03,93.03,1
20140601|2013-11-05 15:30,5,93.12,93.13,93.12,93.12,8
20140601|2013-11-05 16:00,5,93.13,93.13,93.13,93.13,1
20140601|2013-11-06 03:00,6,93.62,93.62,93.62,93.62,3
20140601|2013-11-06 04:00,6,93.57,93.57,93.57,93.57,7
20140601|2013-11-06 06:30,6,93.56,93.56,93.56,93.56,11
20140601|2013-11-06 07:00,6,93.53,93.53,93.53,93.53,4
20140601|2013-11-06 07:30,6,93.49,93.49,93.49,93.49,3
20140601|2013-11-06 08:00,6,93.33,93.45,93.33,93.45,3
20140601|2013-11-06 08:30,6,93.73,93.73,93.69,93.71,4
20140601|2013-11-06 09:00,6,93.84,93.93,93.73,93.78,78
20140601|2013-11-06 09:30,6,93.81,93.97,93.81,93.91,23
20140601|2013-11-06 10:00,6,93.92,94.4,93.92,94.4,3
20140601|2013-11-06 10:30,6,94.23,94.23,94.23,94.23,2
20140601|2013-11-06 11:00,6,94.2,94.42,94.13,94.42,86
20140601|2013-11-06 11:30,6,94.48,94.48,94.29,94.29,16
20140601|2013-11-06 12:00,6,94.36,94.36,94.35,94.35,5
20140601|2013-11-06 12:30,6,94.45,94.45,94.45,94.45,1
20140601|2013-11-06 13:00,6,94.5,94.58,94.13,94.21,90
20140601|2013-11-06 13:30,6,94.12,94.12,94.12,94.12,2
20140601|2013-11-06 14:30,6,94.07,94.07,94.07,94.07,1
20140601|2013-11-06 22:30,7,94.08,94.08,93.99,93.99,3
20140601|2013-11-07 02:00,7,94.02,94.02,94.02,94.02,1
20140601|2013-11-07 03:30,7,94.18,94.18,94.18,94.18,1
20140601|2013-11-07 04:00,7,94.3,94.35,94.3,94.31,9
20140601|2013-11-07 04:30,7,94.31,94.31,94.23,94.23,7
20140601|2013-11-07 05:30,7,94.24,94.24,94.21,94.21,10
20140601|2013-11-07 07:30,7,94.13,94.13,93.59,93.8,20
20140601|2013-11-07 08:00,7,93.58,93.72,93.57,93.66,11
20140601|2013-11-07 08:30,7,93.71,93.71,93.49,93.49,11
20140601|2013-11-07 09:00,7,93.44,93.59,93.39,93.42,16
20140601|2013-11-07 10:30,7,93.54,93.6,93.54,93.6,19
20140601|2013-11-07 12:00,7,93.62,93.64,93.53,93.53,21
20140601|2013-11-07 12:30,7,93.59,93.59,93.49,93.51,7
20140601|2013-11-07 13:00,7,93.62,93.64,93.59,93.61,4
20140601|2013-11-07 14:00,7,93.75,93.75,93.75,93.75,1
20140601|2013-11-07 14:30,7,93.76,93.76,93.76,93.76,1
20140601|2013-11-08 02:30,8,93.64,93.64,93.64,93.64,1
20140601|2013-11-08 04:30,8,93.72,93.72,93.3,93.3,7
20140601|2013-11-08 07:30,8,93.77,93.8,93.77,93.8,34
20140601|2013-11-08 08:00,8,93.87,93.89,93.87,93.89,4
20140601|2013-11-08 08:30,8,93.98,93.98,93.98,93.98,5
20140601|2013-11-08 09:00,8,93.75,93.75,93.71,93.71,5
20140601|2013-11-08 09:30,8,93.42,93.56,93.42,93.56,7
20140601|2013-11-08 10:00,8,93.76,93.85,93.76,93.85,5
20140601|2013-11-08 10:30,8,93.79,93.79,93.76,93.76,2
20140601|2013-11-08 11:00,8,93.92,93.94,93.67,93.67,8
20140601|2013-11-08 11:30,8,93.67,93.67,93.67,93.67,1
20140601|2013-11-08 12:00,8,93.65,93.65,93.65,93.65,1
20140601|2013-11-08 12:30,8,93.84,93.84,93.84,93.84,15
20140601|2013-11-08 13:00,8,93.88,94.17,93.85,94.11,30
20140601|2013-11-11 01:30,11,94.1,94.1,94.1,94.1,3
20140601|2013-11-11 04:00,11,93.77,93.95,93.77,93.95,2
20140601|2013-11-11 07:30,11,93.67,93.67,93.67,93.67,1
20140601|2013-11-11 08:00,11,93.83,93.83,93.8,93.8,2
20140601|2013-11-11 09:00,11,94.3,94.46,94.28,94.46,5
20140601|2013-11-11 09:30,11,94.52,94.52,94.52,94.52,1
20140601|2013-11-11 10:00,11,94.4,94.4,94.4,94.4,1
20140601|2013-11-11 10:30,11,94.41,94.41,94.41,94.41,1
20140601|2013-11-11 11:00,11,94.15,94.15,94.15,94.15,4
20140601|2013-11-11 11:30,11,94.3,94.3,94.3,94.3,1
20140601|2013-11-11 12:00,11,94.03,94.03,93.93,93.93,3
20140601|2013-11-11 12:30,11,94,94,94,94,2
20140601|2013-11-11 13:00,11,94.15,94.15,94.15,94.15,1
20140601|2013-11-12 04:00,12,94.19,94.19,94.19,94.19,5
20140601|2013-11-12 07:30,12,94.46,94.57,94.46,94.57,2
20140601|2013-11-12 08:30,12,94.23,94.31,94.23,94.31,2
20140601|2013-11-12 09:00,12,94.45,94.7,94.45,94.7,3
20140601|2013-11-12 09:30,12,94.42,94.42,94.42,94.42,1
20140601|2013-11-12 10:00,12,94.2,94.2,94.19,94.2,5
20140601|2013-11-12 10:30,12,94.05,94.05,93.91,94.01,9
20140601|2013-11-12 11:00,12,93.82,93.82,93.82,93.82,1
20140601|2013-11-12 11:30,12,93.93,93.93,93.93,93.93,11
20140601|2013-11-12 12:00,12,93.72,93.73,93.52,93.54,33
20140601|2013-11-12 13:00,12,93.2,93.2,92.93,93.1,97
20140601|2013-11-12 13:30,12,93.33,93.35,93.3,93.35,33
20140601|2013-11-12 14:00,12,93.38,93.38,93.24,93.24,3
20140601|2013-11-12 14:30,12,93.35,93.35,93.35,93.35,5
20140601|2013-11-12 15:00,12,93.35,93.35,93.35,93.35,1
20140601|2013-11-13 02:00,13,93.76,93.8,93.75,93.77,19
20140601|2013-11-13 02:30,13,93.67,93.68,93.67,93.68,7
20140601|2013-11-13 03:00,13,93.64,93.64,93.64,93.64,1
20140601|2013-11-13 03:30,13,93.72,93.72,93.72,93.72,1
20140601|2013-11-13 05:30,13,93.52,93.52,93.52,93.52,4
20140601|2013-11-13 06:30,13,93.85,93.95,93.85,93.95,2
20140601|2013-11-13 07:00,13,94.02,94.03,94.02,94.03,20
20140601|2013-11-13 07:30,13,93.82,93.82,93.8,93.8,52
20140601|2013-11-13 08:00,13,93.8,93.92,93.8,93.88,20
20140601|2013-11-13 08:30,13,93.95,93.95,93.95,93.95,4
20140601|2013-11-13 09:00,13,93.88,93.88,93.87,93.87,4
20140601|2013-11-13 09:30,13,93.89,94.28,93.89,94.27,21
20140601|2013-11-13 10:00,13,94.36,94.39,94.36,94.37,3
20140601|2013-11-13 11:00,13,94.39,94.4,94.39,94.4,3
20140601|2013-11-13 11:30,13,94.47,94.59,94.47,94.59,9
20140601|2013-11-13 13:00,13,94.29,94.3,94.26,94.29,4
20140601|2013-11-13 13:30,13,94.31,94.31,94.18,94.18,30
20140601|2013-11-13 15:30,13,94.16,94.16,94.16,94.16,1
20140601|2013-11-14 03:00,14,94.42,94.42,94.42,94.42,10
20140601|2013-11-14 06:00,14,94.25,94.25,94.25,94.25,1
20140601|2013-11-14 06:30,14,94.26,94.27,94.26,94.27,7
20140601|2013-11-14 07:00,14,94.2,94.2,94.2,94.2,1
20140601|2013-11-14 07:30,14,94.04,94.04,94,94,2
20140601|2013-11-14 08:00,14,94.05,94.06,94,94,9
20140601|2013-11-14 08:30,14,93.96,93.96,93.96,93.96,1
20140601|2013-11-14 09:00,14,94.11,94.12,93.82,93.82,9
20140601|2013-11-14 09:30,14,93.96,94.08,93.96,94.08,5
20140601|2013-11-14 10:00,14,93.76,94.16,93.59,94.06,8
20140601|2013-11-14 10:30,14,94.05,94.54,94.05,94.54,10
20140601|2013-11-14 11:00,14,94.7,94.72,94.59,94.72,4
20140601|2013-11-14 11:30,14,94.92,94.92,94.9,94.92,27
20140601|2013-11-14 12:00,14,95.01,95.01,94.74,94.74,33
20140601|2013-11-14 12:30,14,94.83,94.83,94.83,94.83,1
20140601|2013-11-14 13:00,14,94.76,94.76,94.42,94.6,54
20140601|2013-11-14 13:30,14,94.54,94.54,94.54,94.54,1
20140601|2013-11-15 02:30,15,94.52,94.52,94.52,94.52,1
20140601|2013-11-15 03:00,15,94.43,94.43,94.43,94.43,1
20140601|2013-11-15 07:00,15,94.7,94.7,94.7,94.7,1
20140601|2013-11-15 07:30,15,94.69,94.73,94.61,94.66,4
20140601|2013-11-15 08:00,15,94.64,94.95,94.64,94.79,73
20140601|2013-11-15 09:00,15,94.59,94.68,94.59,94.68,24
20140601|2013-11-15 09:30,15,94.68,94.68,94.59,94.6,5
20140601|2013-11-15 10:00,15,94.56,94.58,94.5,94.58,5
20140601|2013-11-15 11:00,15,94.35,94.35,94.35,94.35,1
20140601|2013-11-15 12:00,15,94.6,94.6,94.6,94.6,2
20140601|2013-11-15 12:30,15,94.51,94.51,94.47,94.47,14
20140601|2013-11-15 13:00,15,94.3,94.3,94.3,94.3,1
20140601|2013-11-15 13:30,15,94.39,94.39,94.39,94.39,1
20140601|2013-11-18 07:00,18,94.18,94.18,94.18,94.18,4
20140601|2013-11-18 08:00,18,94.29,94.5,94.29,94.39,4
20140601|2013-11-18 08:30,18,94.21,94.21,94.21,94.21,1
20140601|2013-11-18 09:30,18,94.36,94.52,94.36,94.52,7
20140601|2013-11-18 10:00,18,94.51,94.51,94.51,94.51,1
20140601|2013-11-18 10:30,18,94.49,94.49,94.35,94.35,11
20140601|2013-11-18 11:00,18,94.27,94.27,93.5,93.52,52
20140601|2013-11-18 11:30,18,93.51,93.51,93.35,93.44,66
20140601|2013-11-18 12:00,18,93.5,93.52,93.5,93.52,6
20140601|2013-11-18 12:30,18,93.36,93.5,93.36,93.47,87
20140601|2013-11-18 13:00,18,93.55,93.62,93.35,93.62,40
20140601|2013-11-18 13:30,18,93.59,93.59,93.59,93.59,1
20140601|2013-11-18 14:00,18,93.57,93.6,93.57,93.6,2
20140601|2013-11-18 15:30,18,93.64,93.64,93.64,93.64,4
20140601|2013-11-18 16:00,18,93.7,93.7,93.7,93.7,1
20140601|2013-11-19 04:30,19,93.63,93.63,93.62,93.62,2
20140601|2013-11-19 06:00,19,93.44,93.44,93.44,93.44,1
20140601|2013-11-19 07:00,19,93.54,93.54,93.54,93.54,1
20140601|2013-11-19 08:00,19,93.61,93.73,93.61,93.73,17
20140601|2013-11-19 08:30,19,93.29,93.29,93.2,93.2,6
20140601|2013-11-19 09:00,19,93.61,93.69,93.61,93.69,3
20140601|2013-11-19 09:30,19,93.86,93.86,93.86,93.86,1
20140601|2013-11-19 10:00,19,93.62,93.72,93.62,93.72,3
20140601|2013-11-19 10:30,19,93.45,93.45,93.45,93.45,2
20140601|2013-11-19 11:00,19,93.51,93.51,93.48,93.48,2
20140601|2013-11-19 11:30,19,93.51,93.62,93.49,93.49,11
20140601|2013-11-19 12:00,19,93.59,93.61,93.59,93.61,2
20140601|2013-11-19 12:30,19,93.56,93.73,93.56,93.7,34
20140601|2013-11-19 13:00,19,93.67,93.71,93.52,93.53,35
20140601|2013-11-19 13:30,19,93.5,93.5,93.5,93.5,3
20140601|2013-11-19 15:00,19,93.47,93.5,93.47,93.5,2
20140601|2013-11-19 22:30,20,93.66,93.66,93.66,93.66,1
20140601|2013-11-20 04:30,20,93.54,93.66,93.54,93.66,7
20140601|2013-11-20 05:00,20,93.77,93.77,93.77,93.77,5
20140601|2013-11-20 05:30,20,93.68,93.71,93.68,93.71,6
20140601|2013-11-20 06:00,20,93.73,93.73,93.73,93.73,2
20140601|2013-11-20 07:00,20,93.52,93.52,93.48,93.48,14
20140601|2013-11-20 07:30,20,93.76,93.86,93.73,93.75,13
20140601|2013-11-20 08:00,20,93.84,93.89,93.69,93.7,8
20140601|2013-11-20 08:30,20,93.69,93.69,93.14,93.23,96
20140601|2013-11-20 09:00,20,93.09,93.25,93.05,93.25,102
20140601|2013-11-20 09:30,20,93.78,93.86,93.78,93.79,32
20140601|2013-11-20 10:00,20,93.67,93.67,93.67,93.67,1
20140601|2013-11-20 10:30,20,93.7,93.7,93.65,93.65,17
20140601|2013-11-20 11:00,20,93.76,93.76,93.76,93.76,5
20140601|2013-11-20 11:30,20,93.66,93.84,93.66,93.84,20
20140601|2013-11-20 12:00,20,93.64,93.64,93.64,93.64,1
20140601|2013-11-20 12:30,20,93.56,93.65,93.54,93.65,39
20140601|2013-11-20 13:00,20,93.65,93.65,93.38,93.52,7
20140601|2013-11-20 13:30,20,93.57,93.57,93.57,93.57,3
20140601|2013-11-20 14:00,20,93.39,93.39,93.38,93.38,3
20140601|2013-11-21 02:00,21,93.49,93.49,93.49,93.49,2
20140601|2013-11-21 05:00,21,93.55,93.63,93.54,93.63,7
20140601|2013-11-21 05:30,21,93.73,93.84,93.66,93.84,38
20140601|2013-11-21 06:00,21,93.85,93.86,93.78,93.78,11
20140601|2013-11-21 07:00,21,93.89,93.89,93.76,93.76,9
20140601|2013-11-21 07:30,21,93.89,93.89,93.89,93.89,1
20140601|2013-11-21 08:00,21,93.93,94.09,93.89,93.99,18
20140601|2013-11-21 08:30,21,93.98,93.98,93.83,93.83,5
20140601|2013-11-21 09:00,21,94.04,94.04,94.04,94.04,2
20140601|2013-11-21 09:30,21,94.17,94.52,94.14,94.52,37
20140601|2013-11-21 10:00,21,94.56,94.58,94.42,94.42,11
20140601|2013-11-21 10:30,21,94.45,94.76,94.45,94.66,10
20140601|2013-11-21 11:00,21,94.73,94.88,94.73,94.88,31
20140601|2013-11-21 11:30,21,94.8,94.81,94.8,94.81,6
20140601|2013-11-21 12:00,21,94.67,94.67,94.64,94.66,10
20140601|2013-11-21 12:30,21,94.64,94.91,94.64,94.9,6
20140601|2013-11-21 13:00,21,94.84,95.02,94.8,94.93,125
20140601|2013-11-21 13:30,21,94.91,94.94,94.77,94.77,412
20140601|2013-11-22 04:00,22,95.01,95.01,94.89,94.89,3
20140601|2013-11-22 05:00,22,94.79,94.84,94.78,94.84,30
20140601|2013-11-22 06:00,22,94.78,94.78,94.78,94.78,1
20140601|2013-11-22 06:30,22,95.03,95.07,95.03,95.04,8
20140601|2013-11-22 07:00,22,95.08,95.08,94.97,94.97,93
20140601|2013-11-22 07:30,22,94.93,94.93,94.93,94.93,2
20140601|2013-11-22 08:00,22,95.03,95.17,94.83,94.83,180
20140601|2013-11-22 08:30,22,94.39,94.46,94.2,94.2,11
20140601|2013-11-22 09:00,22,94.2,94.28,93.95,94.21,91
20140601|2013-11-22 09:30,22,94.37,94.37,94.37,94.37,2
20140601|2013-11-22 10:00,22,94.45,94.68,94.45,94.68,9
20140601|2013-11-22 10:30,22,94.66,94.8,94.59,94.76,35
20140601|2013-11-22 11:00,22,94.79,94.81,94.64,94.64,23
20140601|2013-11-22 11:30,22,94.75,94.75,94.71,94.71,2
20140601|2013-11-22 12:00,22,94.71,94.76,94.71,94.72,3
20140601|2013-11-22 12:30,22,94.79,94.8,94.66,94.66,46
20140601|2013-11-22 13:00,22,94.75,94.77,94.58,94.77,18
20140601|2013-11-22 13:30,22,94.67,94.68,94.67,94.68,7
20140601|2013-11-22 14:00,22,94.68,94.68,94.68,94.68,1
20140601|2013-11-22 14:30,22,94.64,94.64,94.64,94.64,2
20140601|2013-11-25 02:00,25,93.49,93.49,93.49,93.49,1
20140601|2013-11-25 03:00,25,93.58,93.58,93.58,93.58,20
20140601|2013-11-25 04:00,25,93.53,93.53,93.46,93.46,6
20140601|2013-11-25 04:30,25,93.56,93.56,93.56,93.56,2
20140601|2013-11-25 05:00,25,93.6,93.6,93.59,93.59,2
20140601|2013-11-25 06:30,25,93.4,93.4,93.4,93.4,40
20140601|2013-11-25 07:30,25,93.36,93.36,93.36,93.36,3
20140601|2013-11-25 08:00,25,93.33,93.66,93.33,93.66,3
20140601|2013-11-25 08:30,25,93.96,94.07,93.85,93.85,34
20140601|2013-11-25 09:00,25,93.79,93.79,93.79,93.79,6
20140601|2013-11-25 09:30,25,94.01,94.04,94.01,94.04,2
20140601|2013-11-25 10:00,25,94.1,94.13,94.1,94.13,3
20140601|2013-11-25 10:30,25,94.14,94.14,93.97,94.03,9
20140601|2013-11-25 11:00,25,93.94,93.94,93.94,93.94,1
20140601|2013-11-25 11:30,25,93.7,93.7,93.68,93.68,6
20140601|2013-11-25 12:00,25,93.89,94.18,93.89,94.13,24
20140601|2013-11-25 13:00,25,94.19,94.48,94.14,94.14,49
20140601|2013-11-25 13:30,25,94.18,94.18,94.18,94.18,3
20140601|2013-11-25 21:00,26,94.34,94.34,94.34,94.34,1
20140601|2013-11-26 03:00,26,94.64,94.64,94.62,94.62,6
20140601|2013-11-26 03:30,26,94.67,94.67,94.67,94.67,1
20140601|2013-11-26 04:00,26,94.57,94.57,94.57,94.57,12
20140601|2013-11-26 05:00,26,94.4,94.4,94.4,94.4,1
20140601|2013-11-26 07:00,26,94.38,94.39,94.38,94.39,2
20140601|2013-11-26 07:30,26,94.3,94.3,94.29,94.29,2
20140601|2013-11-26 08:00,26,94.19,94.21,94.16,94.21,8
20140601|2013-11-26 08:30,26,94.09,94.09,93.95,93.99,3
20140601|2013-11-26 09:00,26,94.23,94.24,94.21,94.24,8
20140601|2013-11-26 09:30,26,94.22,94.22,94.22,94.22,3
20140601|2013-11-26 10:00,26,93.96,94.2,93.93,94.14,15
20140601|2013-11-26 10:30,26,94.08,94.08,93.81,93.81,15
20140601|2013-11-26 11:00,26,93.94,93.96,93.94,93.96,4
20140601|2013-11-26 11:30,26,93.95,93.95,93.95,93.95,1
20140601|2013-11-26 12:00,26,94.07,94.07,94.07,94.07,1
20140601|2013-11-26 12:30,26,94.05,94.07,94.02,94.02,4
20140601|2013-11-26 13:00,26,94.05,94.05,93.83,93.83,22
20140601|2013-11-26 13:30,26,93.93,93.93,93.93,93.93,1
20140601|2013-11-26 14:00,26,94,94,94,94,1
20140601|2013-11-26 14:30,26,94,94,94,94,2
20140601|2013-11-26 15:30,26,93.63,93.63,93.63,93.63,1
20140601|2013-11-27 03:30,27,93.71,93.78,93.71,93.78,2
20140601|2013-11-27 04:30,27,93.65,93.65,93.65,93.65,1
20140601|2013-11-27 05:00,27,93.67,93.67,93.63,93.63,4
20140601|2013-11-27 06:00,27,93.39,93.39,93.39,93.39,7
20140601|2013-11-27 06:30,27,93.02,93.1,92.99,92.99,4
20140601|2013-11-27 07:00,27,93.03,93.03,92.99,92.99,3
20140601|2013-11-27 07:30,27,93.09,93.09,92.67,92.67,54
20140601|2013-11-27 08:00,27,92.87,92.87,92.79,92.79,3
20140601|2013-11-27 08:30,27,92.94,92.94,92.59,92.8,125
20140601|2013-11-27 09:00,27,92.75,92.76,92.65,92.65,54
20140601|2013-11-27 09:30,27,92.85,92.9,92.8,92.8,23
20140601|2013-11-27 10:00,27,92.75,92.75,92.57,92.57,16
20140601|2013-11-27 11:00,27,92.6,92.6,92.38,92.48,10
20140601|2013-11-27 11:30,27,92.38,92.38,92.27,92.27,29
20140601|2013-11-27 12:00,27,92.45,92.45,92.43,92.43,16
20140601|2013-11-27 12:30,27,92.41,92.49,92.41,92.49,9
20140601|2013-11-27 13:00,27,92.54,92.73,92.54,92.72,160
20140601|2013-11-27 13:30,27,92.75,92.75,92.73,92.73,3
20140601|2013-11-27 14:00,27,92.78,92.78,92.78,92.78,1
20140601|2013-11-27 14:30,27,92.77,92.77,92.77,92.77,1
20140601|2013-11-28 00:30,28,92.82,92.82,92.82,92.82,1
20140601|2013-11-28 08:30,28,92.81,92.81,92.81,92.81,1
20140601|2013-11-28 22:30,29,92.75,92.75,92.75,92.75,1
20140601|2013-11-29 05:00,29,93.02,93.02,93.02,93.02,1
20140601|2013-11-29 07:30,29,93.16,93.16,93.16,93.16,1
20140601|2013-11-29 08:00,29,93.11,93.11,93.11,93.11,3
20140601|2013-11-29 08:30,29,93.34,93.44,93.34,93.42,20
20140601|2013-11-29 09:00,29,93.47,94.09,93.47,93.9,129
20140601|2013-11-29 09:30,29,93.95,94.01,93.87,93.96,32
20140601|2013-11-29 10:00,29,93.95,93.95,93.91,93.91,11
20140601|2013-11-29 10:30,29,93.81,93.91,93.81,93.9,22
20140601|2013-11-29 11:00,29,93.8,93.8,93.8,93.8,1
20140601|2013-11-29 11:30,29,93.71,93.71,93.69,93.69,2
20140601|2013-11-29 12:00,29,93.43,93.43,93.1,93.1,44
20140601|2013-11-29 12:30,29,93.1,93.14,93.1,93.14,27
20140601|2013-12-02 03:00,2,93.42,93.42,93.18,93.18,31
20140601|2013-12-02 03:30,2,93.17,93.17,93.17,93.17,1
20140601|2013-12-02 05:30,2,93.11,93.11,93.11,93.11,4
20140601|2013-12-02 06:00,2,93.1,93.12,93.1,93.12,9
20140601|2013-12-02 07:00,2,93.43,93.43,93.42,93.42,2
20140601|2013-12-02 08:00,2,93.45,93.45,93.45,93.45,1
20140601|2013-12-02 08:30,2,93.47,93.48,93.47,93.48,2
20140601|2013-12-02 09:00,2,93.71,93.71,93.71,93.71,1
20140601|2013-12-02 09:30,2,93.77,93.77,93.7,93.7,5
20140601|2013-12-02 10:00,2,93.55,93.55,93.44,93.46,10
20140601|2013-12-02 10:30,2,93.61,93.95,93.61,93.95,39
20140601|2013-12-02 11:00,2,94.1,94.1,94.07,94.07,2
20140601|2013-12-02 13:00,2,93.74,93.85,93.74,93.85,28
20140601|2013-12-02 13:30,2,93.93,94.03,93.93,93.95,17
20140601|2013-12-02 15:30,2,93.87,93.87,93.87,93.87,1
20140601|2013-12-02 19:00,3,93.92,94.16,93.92,94.16,2
20140601|2013-12-03 00:00,3,94.04,94.04,94.04,94.04,3
20140601|2013-12-03 02:30,3,94.1,94.1,94.04,94.04,2
20140601|2013-12-03 03:00,3,93.95,93.97,93.77,93.77,4
20140601|2013-12-03 03:30,3,93.82,93.82,93.82,93.82,2
20140601|2013-12-03 04:00,3,93.83,93.83,93.82,93.82,2
20140601|2013-12-03 04:30,3,93.92,93.92,93.92,93.92,1
20140601|2013-12-03 05:00,3,94.04,94.04,94.03,94.03,4
20140601|2013-12-03 05:30,3,93.97,94.02,93.97,94.02,9
20140601|2013-12-03 07:30,3,93.83,93.87,93.78,93.78,5
20140601|2013-12-03 08:00,3,93.73,93.95,93.73,93.95,53
20140601|2013-12-03 08:30,3,94.05,94.6,93.95,94.59,643
20140601|2013-12-03 09:00,3,94.58,94.63,94.46,94.52,11
20140601|2013-12-03 09:30,3,94.63,95.02,94.63,94.98,187
20140601|2013-12-03 10:00,3,95,95.05,94.93,94.93,78
20140601|2013-12-03 10:30,3,95.05,95.05,94.95,94.95,3
20140601|2013-12-03 11:00,3,94.97,95.12,94.97,95.02,12
20140601|2013-12-03 12:00,3,95.15,95.26,95.15,95.17,9
20140601|2013-12-03 12:30,3,95.23,95.23,94.99,94.99,41
20140601|2013-12-03 13:00,3,95.09,95.16,95.05,95.16,23
20140601|2013-12-03 13:30,3,95.16,95.16,95.09,95.09,23
20140601|2013-12-03 14:00,3,95.08,95.08,95.08,95.08,2
20140601|2013-12-03 15:30,3,95.32,95.32,95.32,95.32,1
20140601|2013-12-03 20:30,4,95.79,95.8,95.79,95.8,4
20140601|2013-12-04 02:00,4,95.74,95.8,95.74,95.8,4
20140601|2013-12-04 02:30,4,95.85,95.89,95.85,95.89,2
20140601|2013-12-04 03:00,4,95.89,95.89,95.79,95.79,2
20140601|2013-12-04 03:30,4,95.71,95.77,95.71,95.77,15
20140601|2013-12-04 04:30,4,95.7,95.7,95.69,95.69,2
20140601|2013-12-04 05:00,4,95.72,95.72,95.72,95.72,1
20140601|2013-12-04 05:30,4,95.77,95.84,95.77,95.84,2
20140601|2013-12-04 06:00,4,95.65,95.65,95.65,95.65,8
20140601|2013-12-04 06:30,4,95.43,95.43,95.35,95.37,11
20140601|2013-12-04 07:00,4,95.76,95.76,95.76,95.76,1
20140601|2013-12-04 07:30,4,95.62,95.68,95.55,95.68,7
20140601|2013-12-04 08:00,4,95.79,95.79,95.55,95.68,9
20140601|2013-12-04 08:30,4,95.65,95.66,95.61,95.62,4
20140601|2013-12-04 09:00,4,95.78,95.91,95.78,95.81,29
20140601|2013-12-04 09:30,4,95.57,95.9,95.53,95.54,33
20140601|2013-12-04 10:00,4,95.59,95.59,95.37,95.56,34
20140601|2013-12-04 10:30,4,95.57,95.86,95.57,95.86,5
20140601|2013-12-04 11:00,4,96,96.12,96,96.03,115
20140601|2013-12-04 11:30,4,96.03,96.23,96.03,96.1,111
20140601|2013-12-04 12:00,4,96.2,96.24,96.15,96.23,10
20140601|2013-12-04 12:30,4,96.14,96.2,96.13,96.18,8
20140601|2013-12-04 13:00,4,96.19,96.25,96.12,96.17,50
20140601|2013-12-04 13:30,4,96.1,96.1,95.8,95.93,109
20140601|2013-12-04 14:00,4,95.89,95.95,95.89,95.95,21
20140601|2013-12-05 02:00,5,96.12,96.12,96.08,96.08,70
20140601|2013-12-05 02:30,5,96.08,96.1,96.08,96.1,30
20140601|2013-12-05 05:00,5,96.33,96.33,96.33,96.33,3
20140601|2013-12-05 06:00,5,96.35,96.35,96.35,96.35,1
20140601|2013-12-05 06:30,5,96.07,96.07,96.07,96.07,1
20140601|2013-12-05 07:30,5,96.3,96.3,96.3,96.3,2
20140601|2013-12-05 08:00,5,96.31,96.31,96.14,96.23,33
20140601|2013-12-05 08:30,5,96.5,96.5,96.32,96.32,7
20140601|2013-12-05 09:00,5,96.45,96.53,96.38,96.53,28
20140601|2013-12-05 09:30,5,96.51,96.61,96.51,96.58,41
20140601|2013-12-05 10:00,5,96.68,96.74,96.64,96.64,4
20140601|2013-12-05 10:30,5,96.58,96.58,96.5,96.5,9
20140601|2013-12-05 11:00,5,96.46,96.62,96.44,96.62,51
20140601|2013-12-05 11:30,5,96.6,96.6,96.6,96.6,3
20140601|2013-12-05 12:00,5,96.57,96.62,96.57,96.57,3
20140601|2013-12-05 12:30,5,96.54,96.54,96.48,96.54,5
20140601|2013-12-05 13:00,5,96.5,96.5,96.27,96.27,9
20140601|2013-12-05 14:30,5,96.37,96.37,96.37,96.37,1
20140601|2013-12-06 05:30,6,96.47,96.47,96.47,96.47,1
20140601|2013-12-06 07:30,6,96.3,96.94,96.3,96.59,16
20140601|2013-12-06 08:00,6,96.92,96.97,96.32,96.32,18
20140601|2013-12-06 08:30,6,96.51,96.6,96.51,96.55,7
20140601|2013-12-06 09:00,6,96.46,96.67,96.45,96.57,163
20140601|2013-12-06 09:30,6,96.57,96.67,96.57,96.64,84
20140601|2013-12-06 10:00,6,96.56,96.65,96.52,96.62,27
20140601|2013-12-06 10:30,6,96.45,96.45,96.41,96.41,2
20140601|2013-12-06 11:30,6,96.55,96.59,96.55,96.59,20
20140601|2013-12-06 12:00,6,96.5,96.5,96.46,96.46,46
20140601|2013-12-06 12:30,6,96.49,96.49,96.49,96.49,1
20140601|2013-12-06 13:00,6,96.59,96.66,96.44,96.65,110
20140601|2013-12-06 14:30,6,96.53,96.57,96.53,96.57,2
20140601|2013-12-09 02:00,9,96.78,96.78,96.78,96.78,1
20140601|2013-12-09 04:00,9,96.75,96.75,96.75,96.75,1
20140601|2013-12-09 05:00,9,96.81,96.81,96.79,96.79,2
20140601|2013-12-09 05:30,9,96.63,96.63,96.54,96.54,3
20140601|2013-12-09 07:00,9,96.64,96.64,96.64,96.64,1
20140601|2013-12-09 07:30,9,96.64,96.68,96.64,96.68,5
20140601|2013-12-09 08:00,9,96.78,96.82,96.78,96.82,2
20140601|2013-12-09 08:30,9,96.29,96.29,96.29,96.29,2
20140601|2013-12-09 10:00,9,96.6,96.66,96.6,96.62,27
20140601|2013-12-09 10:30,9,96.63,96.63,96.62,96.62,26
20140601|2013-12-09 11:00,9,96.58,96.58,96.58,96.58,1
20140601|2013-12-09 11:30,9,96.46,96.49,96.46,96.49,4
20140601|2013-12-09 12:00,9,96.49,96.5,96.49,96.5,2
20140601|2013-12-09 13:00,9,96.58,96.58,96.3,96.32,5
20140601|2013-12-09 13:30,9,96.41,96.43,96.41,96.43,2
20140601|2013-12-10 00:30,10,96.66,96.66,96.66,96.66,1
20140601|2013-12-10 02:30,10,96.66,96.66,96.66,96.66,1
20140601|2013-12-10 03:00,10,96.96,96.96,96.96,96.96,1
20140601|2013-12-10 03:30,10,97.26,97.27,97.26,97.27,20
20140601|2013-12-10 04:00,10,97.23,97.3,97.23,97.3,4
20140601|2013-12-10 04:30,10,97.3,97.3,97.3,97.3,1
20140601|2013-12-10 05:00,10,97.22,97.23,97.2,97.2,8
20140601|2013-12-10 06:00,10,97.19,97.19,97.19,97.19,1
20140601|2013-12-10 06:30,10,97.26,97.26,97.2,97.23,10
20140601|2013-12-10 07:00,10,97.25,97.25,97.08,97.1,15
20140601|2013-12-10 07:30,10,96.98,97.12,96.81,97.03,44
20140601|2013-12-10 08:00,10,97.21,97.29,97.11,97.13,30
20140601|2013-12-10 08:30,10,97.16,97.16,97.03,97.06,11
20140601|2013-12-10 09:00,10,96.98,96.98,96.98,96.98,5
20140601|2013-12-10 09:30,10,96.8,96.85,96.52,96.52,28
20140601|2013-12-10 10:00,10,96.54,96.59,96.54,96.59,2
20140601|2013-12-10 10:30,10,96.69,96.69,96.62,96.62,19
20140601|2013-12-10 11:00,10,96.89,97.05,96.86,96.87,8
20140601|2013-12-10 11:30,10,96.91,96.91,96.75,96.82,8
20140601|2013-12-10 12:00,10,96.83,96.91,96.78,96.78,87
20140601|2013-12-10 12:30,10,96.81,96.88,96.8,96.88,13
20140601|2013-12-10 13:00,10,96.88,97.01,96.88,97.01,5
20140601|2013-12-10 14:30,10,96.94,96.94,96.94,96.94,1
20140601|2013-12-10 19:00,11,96.97,96.97,96.97,96.97,1
20140601|2013-12-11 03:00,11,96.91,96.91,96.91,96.91,1
20140601|2013-12-11 04:30,11,96.89,96.96,96.89,96.96,4
20140601|2013-12-11 05:00,11,96.99,97,96.86,97,13
20140601|2013-12-11 05:30,11,96.99,96.99,96.85,96.95,11
20140601|2013-12-11 06:00,11,96.96,96.96,96.83,96.92,8
20140601|2013-12-11 06:30,11,96.94,96.99,96.89,96.89,12
20140601|2013-12-11 07:00,11,96.9,96.98,96.82,96.82,12
20140601|2013-12-11 07:30,11,96.75,96.85,96.68,96.85,18
20140601|2013-12-11 08:00,11,96.91,96.98,96.68,96.68,16
20140601|2013-12-11 08:30,11,96.58,96.66,96.54,96.61,10
20140601|2013-12-11 09:00,11,96.62,96.62,96.37,96.4,20
20140601|2013-12-11 09:30,11,96.62,96.8,96.4,96.4,27
20140601|2013-12-11 10:00,11,96.47,96.63,96.31,96.33,33
20140601|2013-12-11 10:30,11,96.29,96.36,96.06,96.19,12
20140601|2013-12-11 11:00,11,96.22,96.33,96.15,96.16,10
20140601|2013-12-11 11:30,11,96.16,96.26,96.15,96.23,12
20140601|2013-12-11 12:00,11,96.23,96.23,96.01,96.01,40
20140601|2013-12-11 12:30,11,96.03,96.1,95.99,96,18
20140601|2013-12-11 13:00,11,95.95,96.27,95.95,96.12,114
20140601|2013-12-11 13:30,11,96.37,96.39,96.37,96.39,17
20140601|2013-12-11 14:00,11,96.47,96.47,96.47,96.47,1
20140601|2013-12-12 02:30,12,96.42,96.42,96.42,96.42,2
20140601|2013-12-12 06:30,12,96.51,96.51,96.51,96.51,1
20140601|2013-12-12 08:00,12,96.82,96.82,96.62,96.62,3
20140601|2013-12-12 08:30,12,96.56,96.56,96.27,96.3,40
20140601|2013-12-12 09:00,12,96.49,96.49,96.45,96.45,2
20140601|2013-12-12 09:30,12,96.49,96.49,96.43,96.43,3
20140601|2013-12-12 10:00,12,96.34,96.34,96.33,96.33,7
20140601|2013-12-12 10:30,12,96.35,96.35,96.35,96.35,1
20140601|2013-12-12 12:30,12,96.34,96.34,96.33,96.33,18
20140601|2013-12-12 13:00,12,96.5,96.5,96.27,96.29,61
20140601|2013-12-12 13:30,12,96.28,96.29,96.13,96.18,82
20140601|2013-12-13 03:30,13,96.1,96.1,96.1,96.1,10
20140601|2013-12-13 04:00,13,95.85,95.96,95.85,95.96,11
20140601|2013-12-13 06:00,13,96.02,96.02,96.01,96.02,7
20140601|2013-12-13 07:00,13,95.91,95.91,95.91,95.91,3
20140601|2013-12-13 07:30,13,95.82,95.82,95.67,95.67,35
20140601|2013-12-13 08:00,13,95.53,95.53,95.52,95.52,4
20140601|2013-12-13 08:30,13,95.5,95.5,95.5,95.5,1
20140601|2013-12-13 09:30,13,95.42,95.42,95.35,95.35,21
20140601|2013-12-13 10:00,13,95.33,95.33,95.19,95.19,6
20140601|2013-12-13 10:30,13,95.29,95.29,95.29,95.29,1
20140601|2013-12-13 11:30,13,95.72,95.72,95.72,95.72,1
20140601|2013-12-13 12:00,13,95.6,95.6,95.6,95.6,1
20140601|2013-12-13 12:30,13,95.6,95.6,95.2,95.22,36
20140601|2013-12-13 13:00,13,95.28,95.29,95.21,95.21,23
20140601|2013-12-13 13:30,13,95.36,95.37,95.36,95.37,4
20140601|2013-12-13 14:00,13,95.3,95.3,95.3,95.3,1
20140601|2013-12-13 14:30,13,95.23,95.25,95.23,95.25,3
20140601|2013-12-13 15:30,13,95.16,95.17,95.16,95.17,2
20140601|2013-12-16 02:00,16,95.23,95.23,95.23,95.23,1
20140601|2013-12-16 03:30,16,95.65,95.68,95.64,95.68,15
20140601|2013-12-16 04:00,16,95.74,95.74,95.74,95.74,1
20140601|2013-12-16 06:30,16,96.08,96.18,96.06,96.18,26
20140601|2013-12-16 07:00,16,96.25,96.25,96.25,96.25,2
20140601|2013-12-16 07:30,16,95.68,95.71,95.67,95.71,4
20140601|2013-12-16 08:30,16,95.99,95.99,95.98,95.98,2
20140601|2013-12-16 09:00,16,95.92,95.92,95.92,95.92,2
20140601|2013-12-16 10:30,16,96.2,96.2,96.2,96.2,18
20140601|2013-12-16 11:00,16,96.16,96.16,96.15,96.15,13
20140601|2013-12-16 12:00,16,96.16,96.16,96.16,96.16,6
20140601|2013-12-16 13:00,16,96.19,96.19,95.99,95.99,43
20140601|2013-12-16 13:30,16,95.99,96.01,95.99,96.01,34
20140601|2013-12-16 14:00,16,95.98,95.98,95.98,95.98,85
20140601|2013-12-16 14:30,16,95.98,95.99,95.97,95.97,36
20140601|2013-12-17 04:30,17,95.9,95.9,95.9,95.9,1
20140601|2013-12-17 07:30,17,96.18,96.19,96.18,96.19,9
20140601|2013-12-17 08:30,17,96.15,96.18,96.15,96.18,2
20140601|2013-12-17 09:30,17,96.02,96.02,96.02,96.02,1
20140601|2013-12-17 10:00,17,95.8,95.8,95.79,95.79,10
20140601|2013-12-17 10:30,17,95.76,95.76,95.63,95.68,23
20140601|2013-12-17 11:00,17,95.8,95.8,95.8,95.8,2
20140601|2013-12-17 11:30,17,95.8,95.82,95.8,95.8,24
20140601|2013-12-17 12:00,17,95.7,95.7,95.52,95.52,31
20140601|2013-12-17 12:30,17,95.54,95.54,95.52,95.52,27
20140601|2013-12-17 13:00,17,95.5,95.53,95.5,95.53,2
20140601|2013-12-18 02:00,18,95.83,95.83,95.83,95.83,1
20140601|2013-12-18 03:30,18,95.36,95.36,95.35,95.35,2
20140601|2013-12-18 08:30,18,96.01,96.01,96.01,96.01,30
20140601|2013-12-18 09:00,18,95.82,95.92,95.79,95.92,12
20140601|2013-12-18 09:30,18,95.81,95.84,95.62,95.82,20
20140601|2013-12-18 10:00,18,95.81,95.83,95.59,95.59,72
20140601|2013-12-18 10:30,18,95.59,95.64,95.46,95.47,18
20140601|2013-12-18 11:00,18,95.5,95.5,95.46,95.46,5
20140601|2013-12-18 11:30,18,95.75,95.77,95.75,95.77,5
20140601|2013-12-18 12:00,18,95.73,95.74,95.71,95.71,8
20140601|2013-12-18 13:00,18,95.74,95.9,95.54,95.88,227
20140601|2013-12-18 13:30,18,95.89,95.89,95.89,95.89,1
20140601|2013-12-18 14:00,18,95.86,95.86,95.77,95.78,20
20140601|2013-12-18 14:30,18,95.58,95.58,95.58,95.58,1
20140601|2013-12-19 06:30,19,95.92,95.92,95.91,95.91,2
20140601|2013-12-19 07:30,19,95.82,95.82,95.69,95.69,6
20140601|2013-12-19 08:30,19,96.18,96.21,96.04,96.15,18
20140601|2013-12-19 09:00,19,96.06,96.07,96.06,96.07,9
20140601|2013-12-19 09:30,19,96.09,96.12,96.09,96.1,3
20140601|2013-12-19 10:00,19,96.26,96.26,96.23,96.23,4
20140601|2013-12-19 10:30,19,96.38,96.38,96.33,96.35,4
20140601|2013-12-19 11:00,19,96.34,96.34,96.34,96.34,1
20140601|2013-12-19 11:30,19,96.32,96.64,96.32,96.6,8
20140601|2013-12-19 12:00,19,96.69,96.75,96.69,96.75,50
20140601|2013-12-19 13:00,19,96.68,96.75,96.64,96.75,8
20140601|2013-12-19 13:30,19,96.6,96.6,96.6,96.6,1
20140601|2013-12-19 15:00,19,96.35,96.36,96.35,96.36,4
20140601|2013-12-20 05:00,20,96.41,96.41,96.41,96.41,1
20140601|2013-12-20 07:00,20,96.38,96.38,96.38,96.38,7
20140601|2013-12-20 07:30,20,96.59,96.59,96.5,96.5,2
20140601|2013-12-20 08:00,20,96.58,96.69,96.58,96.67,25
20140601|2013-12-20 08:30,20,96.47,96.47,96.37,96.39,5
20140601|2013-12-20 09:30,20,96.52,96.57,96.52,96.56,5
20140601|2013-12-20 10:00,20,96.56,96.56,96.52,96.52,2
20140601|2013-12-20 10:30,20,96.66,96.66,96.62,96.62,2
20140601|2013-12-20 11:00,20,96.75,96.75,96.75,96.75,1
20140601|2013-12-20 11:30,20,96.79,96.79,96.79,96.79,1
20140601|2013-12-20 12:00,20,96.84,96.92,96.84,96.92,3
20140601|2013-12-20 12:30,20,96.75,96.8,96.75,96.8,11
20140601|2013-12-20 13:00,20,96.69,96.97,96.66,96.97,7
20140601|2013-12-20 13:30,20,96.82,96.82,96.82,96.82,1
20140601|2013-12-20 14:00,20,96.78,96.78,96.78,96.78,4
20140601|2013-12-20 14:30,20,96.74,96.77,96.74,96.77,8
20140601|2013-12-23 02:00,23,96.8,96.8,96.8,96.8,10
20140601|2013-12-23 02:30,23,96.66,96.66,96.66,96.66,10
20140601|2013-12-23 03:00,23,96.66,96.66,96.66,96.66,10
20140601|2013-12-23 06:30,23,96.83,96.83,96.83,96.83,1
20140601|2013-12-23 07:30,23,96.89,96.97,96.89,96.97,10
20140601|2013-12-23 08:00,23,96.98,96.98,96.87,96.87,28
20140601|2013-12-23 08:30,23,96.85,96.85,96.85,96.85,6
20140601|2013-12-23 09:30,23,96.72,96.72,96.72,96.72,2
20140601|2013-12-23 10:00,23,96.76,96.76,96.76,96.76,1
20140601|2013-12-23 11:30,23,96.96,96.96,96.96,96.96,35
20140601|2013-12-23 12:00,23,96.96,96.96,96.96,96.96,90
20140601|2013-12-23 13:00,23,96.68,96.81,96.66,96.81,33
20140601|2013-12-23 13:30,23,96.75,96.77,96.75,96.77,2
20140601|2013-12-23 14:00,23,96.75,96.75,96.75,96.75,1
20140601|2013-12-23 22:00,24,96.61,96.61,96.61,96.61,2
20140601|2013-12-24 04:30,24,96.99,97.1,96.99,97.1,33
20140601|2013-12-24 05:30,24,97.16,97.16,97.16,97.16,6
20140601|2013-12-24 06:00,24,97.09,97.09,97.06,97.06,11
20140601|2013-12-24 06:30,24,97.04,97.04,97.03,97.03,5
20140601|2013-12-24 08:30,24,97.15,97.15,97.15,97.15,1
20140601|2013-12-24 11:30,24,97.41,97.41,97.41,97.41,1
20140601|2013-12-24 12:30,24,97.43,97.43,97.43,97.43,2
20140601|2013-12-25 22:00,26,97.62,97.62,97.62,97.62,5
20140601|2013-12-26 05:00,26,97.35,97.35,97.35,97.35,1
20140601|2013-12-26 07:30,26,97.49,97.54,97.49,97.54,2
20140601|2013-12-26 08:30,26,97.57,97.57,97.57,97.57,1
20140601|2013-12-26 09:30,26,97.47,97.47,97.47,97.47,1
20140601|2013-12-26 11:00,26,97.72,97.72,97.72,97.72,60
20140601|2013-12-26 12:00,26,97.71,97.72,97.71,97.72,5
20140601|2013-12-26 12:30,26,97.75,97.75,97.71,97.71,5
20140601|2013-12-26 13:30,26,97.52,97.54,97.52,97.54,8
20140601|2013-12-27 03:00,27,97.55,97.55,97.55,97.55,25
20140601|2013-12-27 04:00,27,97.7,97.7,97.7,97.7,1
20140601|2013-12-27 05:30,27,97.74,97.78,97.71,97.71,22
20140601|2013-12-27 06:00,27,97.72,97.72,97.72,97.72,1
20140601|2013-12-27 08:00,27,98.05,98.09,98.05,98.09,29
20140601|2013-12-27 08:30,27,98.1,98.1,98.06,98.08,41
20140601|2013-12-27 09:00,27,98.12,98.12,98.07,98.07,2
20140601|2013-12-27 09:30,27,98.41,98.43,98.4,98.41,9
20140601|2013-12-27 10:00,27,98.46,98.59,98.46,98.53,55
20140601|2013-12-27 10:30,27,98.44,98.44,98.19,98.19,10
20140601|2013-12-27 11:00,27,98.28,98.29,98.28,98.29,2
20140601|2013-12-27 11:30,27,98.51,98.56,98.51,98.56,103
20140601|2013-12-27 12:00,27,98.43,98.43,98.43,98.43,1
20140601|2013-12-27 12:30,27,98.3,98.3,98.3,98.3,1
20140601|2013-12-27 13:00,27,98.32,98.32,98.15,98.17,20
20140601|2013-12-27 14:30,27,98.12,98.12,98.12,98.12,8
20140601|2013-12-27 15:00,27,98.12,98.12,98.12,98.12,1
20140601|2013-12-30 02:00,30,98.33,98.33,98.32,98.32,5
20140601|2013-12-30 02:30,30,98.34,98.34,98.34,98.34,3
20140601|2013-12-30 04:30,30,98.37,98.37,98.37,98.37,1
20140601|2013-12-30 06:00,30,98.28,98.28,98.27,98.27,11
20140601|2013-12-30 07:00,30,97.92,97.92,97.85,97.85,4
20140601|2013-12-30 08:30,30,98.21,98.21,98.21,98.21,15
20140601|2013-12-30 09:30,30,98.15,98.15,98.15,98.15,2
20140601|2013-12-30 10:00,30,98.19,98.19,98.16,98.17,4
20140601|2013-12-30 11:00,30,97.87,97.87,97.59,97.59,22
20140601|2013-12-30 11:30,30,97.65,97.74,97.63,97.74,8
20140601|2013-12-30 12:30,30,97.8,97.8,97.8,97.8,1
20140601|2013-12-30 13:00,30,97.66,97.83,97.66,97.83,5
20140601|2013-12-30 21:30,31,97.91,97.91,97.87,97.87,14
20140601|2013-12-30 22:00,31,97.85,97.85,97.85,97.85,1
20140601|2013-12-31 01:30,31,97.67,97.67,97.67,97.67,1
20140601|2013-12-31 03:00,31,97.59,97.59,97.59,97.59,1
20140601|2013-12-31 04:30,31,97.39,97.39,97.39,97.39,9
20140601|2013-12-31 05:00,31,97.49,97.49,97.49,97.49,1
20140601|2013-12-31 06:00,31,97.39,97.39,97.23,97.23,31
20140601|2013-12-31 07:00,31,97.23,97.23,97.23,97.23,1
20140601|2013-12-31 08:00,31,97.03,97.03,96.93,96.93,30
20140601|2013-12-31 09:30,31,97.31,97.31,97.21,97.21,29
20140601|2013-12-31 11:00,31,97.21,97.21,97.21,97.21,25
20140601|2013-12-31 11:30,31,97.26,97.26,97.26,97.26,1
20140601|2013-12-31 12:30,31,97.34,97.34,97.34,97.34,1
20140601|2013-12-31 13:00,31,97.11,97.36,96.98,97.35,46
20140601|2013-12-31 13:30,31,97.31,97.36,97.31,97.36,5
20140601|2014-01-02 01:30,2,97.68,97.68,97.68,97.68,1
20140601|2014-01-02 02:00,2,97.71,97.71,97.71,97.71,1
20140601|2014-01-02 03:00,2,97.69,97.69,97.69,97.69,1
20140601|2014-01-02 03:30,2,97.47,97.47,97.47,97.47,2
20140601|2014-01-02 05:00,2,97.33,97.33,97.33,97.33,1
20140601|2014-01-02 06:00,2,96.94,96.94,96.94,96.94,3
20140601|2014-01-02 06:30,2,96.64,96.64,96.55,96.57,47
20140601|2014-01-02 08:00,2,96.48,96.48,96.03,96.03,63
20140601|2014-01-02 08:30,2,95.78,95.92,95.78,95.89,29
20140601|2014-01-02 09:00,2,95.85,95.85,95.5,95.5,33
20140601|2014-01-02 09:30,2,95.51,95.51,95.47,95.5,30
20140601|2014-01-02 10:00,2,95.46,95.48,95.36,95.39,34
20140601|2014-01-02 10:30,2,95.4,95.41,95.39,95.39,4
20140601|2014-01-02 11:00,2,95.36,95.36,95.3,95.3,3
20140601|2014-01-02 11:30,2,95.44,95.44,95.2,95.34,19
20140601|2014-01-02 12:00,2,95.39,95.39,95.38,95.38,2
20140601|2014-01-02 12:30,2,94.98,94.98,94.81,94.9,55
20140601|2014-01-02 13:00,2,94.96,94.96,94.58,94.58,49
20140601|2014-01-02 13:30,2,94.72,94.73,94.72,94.73,3
20140601|2014-01-02 14:00,2,94.79,94.79,94.79,94.79,10
20140601|2014-01-02 19:30,3,94.86,94.86,94.86,94.86,1
20140601|2014-01-03 03:30,3,94.85,94.86,94.85,94.86,2
20140601|2014-01-03 04:00,3,94.61,94.61,94.61,94.61,50
20140601|2014-01-03 04:30,3,94.6,94.61,94.6,94.61,3
20140601|2014-01-03 05:00,3,94.59,94.6,94.59,94.59,12
20140601|2014-01-03 06:00,3,94.73,94.73,94.7,94.7,3
20140601|2014-01-03 06:30,3,94.78,94.8,94.78,94.8,2
20140601|2014-01-03 07:00,3,94.6,94.6,94.42,94.42,3
20140601|2014-01-03 07:30,3,94.46,94.52,94.46,94.52,4
20140601|2014-01-03 08:00,3,94.56,94.56,94.39,94.39,2
20140601|2014-01-03 09:00,3,94.26,94.26,93.95,93.95,7
20140601|2014-01-03 09:30,3,93.85,93.85,93.44,93.46,25
20140601|2014-01-03 10:00,3,93.7,93.71,93.46,93.51,39
20140601|2014-01-03 10:30,3,93.5,93.5,93.39,93.39,5
20140601|2014-01-03 11:00,3,93.32,93.5,93.32,93.5,37
20140601|2014-01-03 11:30,3,93.51,93.51,93.48,93.48,4
20140601|2014-01-03 12:00,3,93.4,93.4,93.24,93.31,10
20140601|2014-01-03 12:30,3,93.18,93.18,93.1,93.1,13
20140601|2014-01-03 13:00,3,93.3,93.35,93.15,93.25,8
20140601|2014-01-03 13:30,3,93.37,93.4,93.36,93.4,4
20140601|2014-01-06 00:30,6,93.35,93.35,93.35,93.35,1
20140601|2014-01-06 03:30,6,93.56,93.56,93.56,93.56,1
20140601|2014-01-06 04:00,6,93.65,93.66,93.65,93.66,19
20140601|2014-01-06 04:30,6,93.66,93.71,93.66,93.71,63
20140601|2014-01-06 05:00,6,93.7,93.74,93.7,93.74,20
20140601|2014-01-06 06:30,6,93.46,93.46,93.33,93.33,11
20140601|2014-01-06 07:00,6,93.58,93.58,93.58,93.58,1
20140601|2014-01-06 07:30,6,93.56,93.56,93.45,93.45,4
20140601|2014-01-06 08:00,6,93.4,93.4,93.19,93.19,27
20140601|2014-01-06 09:00,6,93.17,93.17,93.17,93.17,2
20140601|2014-01-06 09:30,6,93.16,93.31,93.16,93.31,4
20140601|2014-01-06 10:00,6,93.28,93.28,93.26,93.26,3
20140601|2014-01-06 10:30,6,93.13,93.13,93.02,93.02,10
20140601|2014-01-06 11:00,6,93.06,93.06,93.06,93.06,2
20140601|2014-01-06 11:30,6,92.95,92.95,92.89,92.92,36
20140601|2014-01-06 12:30,6,92.93,92.97,92.9,92.97,29
20140601|2014-01-06 13:00,6,92.99,92.99,92.7,92.7,49
20140601|2014-01-06 13:30,6,92.9,93.03,92.9,93.03,45
20140601|2014-01-06 14:00,6,93.01,93.01,93.01,93.01,1
20140601|2014-01-06 14:30,6,93,93.01,93,93.01,8
20140601|2014-01-07 02:00,7,93.1,93.1,93.1,93.1,1
20140601|2014-01-07 03:00,7,93.18,93.19,93.18,93.19,2
20140601|2014-01-07 04:00,7,93.21,93.21,93.21,93.21,3
20140601|2014-01-07 05:00,7,93.34,93.34,93.34,93.34,30
20140601|2014-01-07 06:00,7,93.33,93.33,93.33,93.33,1
20140601|2014-01-07 06:30,7,93.35,93.35,93.35,93.35,1
20140601|2014-01-07 07:00,7,93.29,93.29,93.29,93.29,1
20140601|2014-01-07 08:00,7,93.11,93.11,92.8,92.8,57
20140601|2014-01-07 08:30,7,92.89,93.09,92.88,93.08,160
20140601|2014-01-07 09:00,7,92.82,92.82,92.82,92.82,1
20140601|2014-01-07 09:30,7,93.12,93.12,93.12,93.12,1
20140601|2014-01-07 10:00,7,93,93,92.87,92.87,5
20140601|2014-01-07 10:30,7,93.03,93.18,93.03,93.18,37
20140601|2014-01-07 11:00,7,93.13,93.13,93.13,93.13,1
20140601|2014-01-07 11:30,7,93.02,93.02,93,93,2
20140601|2014-01-07 12:30,7,93.05,93.05,92.95,92.95,31
20140601|2014-01-07 13:00,7,93.01,93.01,92.83,92.83,41
20140601|2014-01-07 13:30,7,92.83,92.98,92.83,92.98,8
20140601|2014-01-07 14:00,7,93.01,93.01,92.97,92.97,9
20140601|2014-01-07 14:30,7,92.99,92.99,92.99,92.99,1
20140601|2014-01-08 02:00,8,93.1,93.1,93.1,93.1,2
20140601|2014-01-08 04:00,8,92.94,92.94,92.94,92.94,1
20140601|2014-01-08 04:30,8,92.84,92.84,92.84,92.84,1
20140601|2014-01-08 05:00,8,92.85,92.89,92.85,92.89,8
20140601|2014-01-08 05:30,8,92.89,93.06,92.89,93.06,6
20140601|2014-01-08 07:00,8,93.06,93.06,93.06,93.06,4
20140601|2014-01-08 07:30,8,92.97,93.01,92.92,92.92,11
20140601|2014-01-08 08:00,8,92.84,92.89,92.77,92.84,14
20140601|2014-01-08 08:30,8,92.88,92.88,92.64,92.66,32
20140601|2014-01-08 09:00,8,92.65,92.67,92.63,92.66,24
20140601|2014-01-08 09:30,8,92.59,92.59,92.08,92.53,57
20140601|2014-01-08 10:30,8,92.28,92.44,92.27,92.44,6
20140601|2014-01-08 11:00,8,92.41,92.41,92.23,92.23,28
20140601|2014-01-08 11:30,8,92.2,92.21,92.2,92.21,4
20140601|2014-01-08 12:00,8,92.18,92.18,92.07,92.07,14
20140601|2014-01-08 12:30,8,92.01,92.01,91.93,91.99,15
20140601|2014-01-08 13:00,8,91.8,91.89,91.67,91.67,87
20140601|2014-01-08 13:30,8,91.7,91.78,91.7,91.78,6
20140601|2014-01-08 14:00,8,91.86,91.86,91.86,91.86,1
20140601|2014-01-09 02:00,9,92.16,92.16,92.11,92.11,7
20140601|2014-01-09 05:00,9,92.14,92.14,92.05,92.08,12
20140601|2014-01-09 05:30,9,91.99,91.99,91.99,91.99,1
20140601|2014-01-09 06:00,9,92.03,92.03,92.03,92.03,1
20140601|2014-01-09 06:30,9,92.24,92.24,92.24,92.24,2
20140601|2014-01-09 07:00,9,92.18,92.24,92.16,92.24,14
20140601|2014-01-09 07:30,9,92.15,92.21,92.15,92.17,35
20140601|2014-01-09 08:00,9,92.14,92.22,91.99,92.14,33
20140601|2014-01-09 08:30,9,91.89,91.89,91.85,91.85,5
20140601|2014-01-09 09:00,9,91.85,91.96,91.85,91.89,12
20140601|2014-01-09 09:30,9,92.03,92.03,91.75,91.75,5
20140601|2014-01-09 10:00,9,91.64,91.66,91.62,91.62,18
20140601|2014-01-09 10:30,9,91.62,91.62,91.46,91.57,33
20140601|2014-01-09 11:00,9,91.6,91.6,91.37,91.37,49
20140601|2014-01-09 11:30,9,91.46,91.46,91.44,91.44,4
20140601|2014-01-09 12:00,9,91.36,91.47,91.36,91.46,8
20140601|2014-01-09 12:30,9,91.39,91.39,91.39,91.39,2
20140601|2014-01-09 13:00,9,91.16,91.17,90.96,91.17,8
20140601|2014-01-09 13:30,9,91.29,91.79,91.26,91.79,4
20140601|2014-01-09 14:00,9,91.76,91.81,91.76,91.81,6
20140601|2014-01-09 14:30,9,91.87,91.87,91.87,91.87,1
20140601|2014-01-09 19:30,10,91.79,91.79,91.79,91.79,1
20140601|2014-01-10 02:00,10,91.95,91.95,91.95,91.95,2
20140601|2014-01-10 04:30,10,91.97,92.01,91.97,92.01,4
20140601|2014-01-10 05:00,10,92.1,92.1,91.99,92.04,7
20140601|2014-01-10 06:00,10,92.02,92.02,91.97,91.97,3
20140601|2014-01-10 06:30,10,91.84,91.84,91.82,91.83,4
20140601|2014-01-10 07:00,10,92.18,92.37,92.18,92.35,16
20140601|2014-01-10 07:30,10,92.11,92.66,92.11,92.57,28
20140601|2014-01-10 08:00,10,92.27,92.27,92,92.05,4
20140601|2014-01-10 08:30,10,92.01,92.42,92.01,92.42,6
20140601|2014-01-10 09:00,10,92.35,92.35,91.68,91.68,30
20140601|2014-01-10 09:30,10,91.75,91.77,91.75,91.77,3
20140601|2014-01-10 10:00,10,91.8,91.88,91.65,91.65,9
20140601|2014-01-10 10:30,10,91.88,92.06,91.88,92.02,7
20140601|2014-01-10 11:00,10,92.18,92.18,91.86,91.86,12
20140601|2014-01-10 11:30,10,91.98,92.23,91.97,92.12,11
20140601|2014-01-10 12:00,10,92.16,92.19,92.14,92.19,9
20140601|2014-01-10 12:30,10,92.02,92.02,91.93,91.93,14
20140601|2014-01-10 13:00,10,91.99,92.18,91.88,92.18,32
20140601|2014-01-10 13:30,10,92.12,92.31,92.12,92.19,13
20140601|2014-01-10 14:30,10,92.24,92.24,92.24,92.24,1
20140601|2014-01-10 15:00,10,92.19,92.31,92.19,92.31,4
20140601|2014-01-10 16:00,10,92.37,92.37,92.37,92.37,1
20140601|2014-01-13 03:30,13,91.86,91.86,91.86,91.86,20
20140601|2014-01-13 04:30,13,91.73,91.73,91.73,91.73,1
20140601|2014-01-13 05:00,13,91.67,91.68,91.47,91.49,32
20140601|2014-01-13 06:30,13,91.63,91.63,91.63,91.63,1
20140601|2014-01-13 07:00,13,91.57,91.57,91.55,91.56,10
20140601|2014-01-13 07:30,13,91.6,91.6,91.41,91.48,38
20140601|2014-01-13 08:00,13,91.42,91.8,91.33,91.8,29
20140601|2014-01-13 08:30,13,91.83,91.85,91.62,91.75,6
20140601|2014-01-13 09:00,13,91.73,91.73,91.63,91.66,6
20140601|2014-01-13 09:30,13,91.63,91.68,91.41,91.59,24
20140601|2014-01-13 10:00,13,91.7,91.72,91.7,91.72,4
20140601|2014-01-13 10:30,13,91.55,91.55,91.55,91.55,1
20140601|2014-01-13 11:00,13,91.66,91.66,91.48,91.48,2
20140601|2014-01-13 11:30,13,91.61,91.65,91.61,91.65,2
20140601|2014-01-13 12:00,13,91.52,91.52,91.33,91.33,11
20140601|2014-01-13 12:30,13,91.41,91.53,91.4,91.51,30
20140601|2014-01-13 13:00,13,91.51,91.51,91.28,91.28,64
20140601|2014-01-13 13:30,13,91.31,91.32,91.01,91.13,26
20140601|2014-01-13 14:30,13,91.13,91.13,91.13,91.13,1
20140601|2014-01-13 23:30,14,91.41,91.41,91.41,91.41,1
20140601|2014-01-14 02:00,14,91.45,91.47,91.45,91.47,2
20140601|2014-01-14 03:00,14,91.73,91.73,91.73,91.73,1
20140601|2014-01-14 04:00,14,91.74,91.74,91.66,91.66,10
20140601|2014-01-14 04:30,14,91.65,91.65,91.64,91.65,6
20140601|2014-01-14 05:00,14,91.43,91.43,91.43,91.43,1
20140601|2014-01-14 06:30,14,91.58,91.58,91.55,91.55,2
20140601|2014-01-14 07:30,14,91.74,91.84,91.74,91.84,7
20140601|2014-01-14 08:00,14,91.79,91.79,91.66,91.77,17
20140601|2014-01-14 08:30,14,91.75,92.12,91.74,92.05,17
20140601|2014-01-14 09:00,14,92.05,92.05,91.95,91.95,9
20140601|2014-01-14 09:30,14,91.95,91.95,91.74,91.74,9
20140601|2014-01-14 10:00,14,91.64,91.64,91.41,91.41,5
20140601|2014-01-14 10:30,14,91.68,91.68,91.68,91.68,7
20140601|2014-01-14 11:00,14,91.97,91.97,91.97,91.97,1
20140601|2014-01-14 11:30,14,91.96,92.05,91.95,91.99,75
20140601|2014-01-14 12:00,14,91.94,92.02,91.94,92.02,51
20140601|2014-01-14 12:30,14,91.89,91.96,91.68,91.8,122
20140601|2014-01-14 13:00,14,91.8,92.1,91.69,91.73,63
20140601|2014-01-14 13:30,14,91.75,91.75,91.6,91.6,19
20140601|2014-01-14 14:00,14,91.64,91.64,91.64,91.64,1
20140601|2014-01-14 14:30,14,91.69,91.71,91.69,91.71,2
20140601|2014-01-14 15:00,14,91.72,91.72,91.71,91.72,3
20140601|2014-01-15 02:00,15,91.94,91.94,91.94,91.94,4
20140601|2014-01-15 04:00,15,91.96,91.96,91.93,91.93,12
20140601|2014-01-15 05:00,15,92.07,92.12,92.07,92.12,31
20140601|2014-01-15 05:30,15,92.11,92.2,92.11,92.2,3
20140601|2014-01-15 06:00,15,92.15,92.15,92.15,92.15,30
20140601|2014-01-15 07:00,15,92.1,92.15,92.1,92.15,3
20140601|2014-01-15 07:30,15,92.12,92.2,92.12,92.2,6
20140601|2014-01-15 08:00,15,92.2,92.2,91.92,91.92,3
20140601|2014-01-15 08:30,15,92.34,92.46,92.32,92.46,13
20140601|2014-01-15 09:00,15,92.45,92.55,92.41,92.54,31
20140601|2014-01-15 09:30,15,92.75,93.01,92.65,93.01,38
20140601|2014-01-15 10:00,15,93.12,93.36,93.09,93.35,50
20140601|2014-01-15 10:30,15,93.37,93.37,93.17,93.31,35
20140601|2014-01-15 11:00,15,93.42,93.46,93.38,93.38,27
20140601|2014-01-15 11:30,15,93.3,93.36,93.3,93.35,35
20140601|2014-01-15 12:00,15,93.45,93.53,93.34,93.34,13
20140601|2014-01-15 12:30,15,93.42,93.54,93.33,93.36,236
20140601|2014-01-15 13:00,15,93.24,93.28,93.17,93.17,4
20140601|2014-01-15 13:30,15,93.13,93.24,93.13,93.24,4
20140601|2014-01-15 15:00,15,93.28,93.28,93.28,93.28,1
20140601|2014-01-15 19:00,16,93.15,93.15,93.15,93.15,1
20140601|2014-01-16 00:00,16,93.04,93.04,93.04,93.04,1
20140601|2014-01-16 00:30,16,93.01,93.01,93.01,93.01,1
20140601|2014-01-16 02:00,16,92.83,92.83,92.83,92.83,1
20140601|2014-01-16 03:30,16,92.92,93.1,92.92,93.1,3
20140601|2014-01-16 04:00,16,93.22,93.22,93.22,93.22,2
20140601|2014-01-16 04:30,16,93.39,93.41,93.39,93.41,14
20140601|2014-01-16 07:30,16,93.04,93.04,93.04,93.04,2
20140601|2014-01-16 08:00,16,93.11,93.14,92.78,93.02,16
20140601|2014-01-16 08:30,16,93.02,93.02,92.62,92.62,11
20140601|2014-01-16 09:00,16,92.68,93.15,92.68,93.04,15
20140601|2014-01-16 09:30,16,92.79,92.9,92.79,92.9,7
20140601|2014-01-16 10:00,16,92.93,92.97,92.86,92.86,8
20140601|2014-01-16 10:30,16,92.94,92.95,92.94,92.95,4
20140601|2014-01-16 11:00,16,92.84,92.92,92.82,92.87,17
20140601|2014-01-16 11:30,16,92.99,93.05,92.99,93.05,4
20140601|2014-01-16 12:00,16,92.81,92.95,92.81,92.94,9
20140601|2014-01-16 12:30,16,92.97,93.2,92.97,93.15,43
20140601|2014-01-16 13:00,16,93.13,93.13,92.88,92.88,6
20140601|2014-01-16 13:30,16,92.85,92.9,92.85,92.9,5
20140601|2014-01-16 14:00,16,92.91,92.97,92.91,92.97,3
20140601|2014-01-16 14:30,16,92.96,93.01,92.96,93.01,3
20140601|2014-01-17 04:00,17,93.3,93.3,93.3,93.3,1
20140601|2014-01-17 05:30,17,93.36,93.36,93.33,93.33,12
20140601|2014-01-17 06:30,17,93.57,93.69,93.57,93.6,10
20140601|2014-01-17 07:30,17,93.39,93.55,93.39,93.55,10
20140601|2014-01-17 08:30,17,93.24,93.24,93.23,93.23,2
20140601|2014-01-17 09:00,17,93.15,93.34,93.1,93.34,16
20140601|2014-01-17 09:30,17,93.26,93.28,93.26,93.28,17
20140601|2014-01-17 10:00,17,93.41,93.47,93.41,93.47,5
20140601|2014-01-17 10:30,17,93.35,93.35,93.35,93.35,1
20140601|2014-01-17 11:00,17,93.5,93.69,93.48,93.48,118
20140601|2014-01-17 11:30,17,93.35,93.35,93.35,93.35,1
20140601|2014-01-17 12:00,17,93.28,93.28,93.28,93.28,1
20140601|2014-01-17 13:00,17,93.39,93.46,93.34,93.44,18
20140601|2014-01-17 13:30,17,93.4,93.4,93.4,93.4,1
20140601|2014-01-19 20:30,20,92.99,92.99,92.99,92.99,2
20140601|2014-01-20 02:30,20,92.9,92.9,92.9,92.9,1
20140601|2014-01-20 04:00,20,92.94,92.94,92.94,92.94,1
20140601|2014-01-20 05:30,20,92.92,92.93,92.92,92.93,2
20140601|2014-01-20 06:30,20,92.91,92.91,92.91,92.91,1
20140601|2014-01-20 07:00,20,92.94,92.94,92.93,92.93,2
20140601|2014-01-20 07:30,20,93.05,93.18,93.05,93.17,7
20140601|2014-01-20 08:00,20,93.17,93.17,93.17,93.17,5
20140601|2014-01-20 08:30,20,93.14,93.14,93.14,93.14,1
20140601|2014-01-20 09:00,20,93.16,93.16,92.9,92.9,20
20140601|2014-01-20 09:30,20,92.7,92.7,92.7,92.7,1
20140601|2014-01-20 10:00,20,92.86,92.87,92.86,92.87,7
20140601|2014-01-20 11:30,20,92.97,92.99,92.94,92.94,4
20140601|2014-01-20 23:30,21,93.3,93.3,93.3,93.3,10
20140601|2014-01-21 00:00,21,93.3,93.3,93.3,93.3,5
20140601|2014-01-21 00:30,21,93.38,93.38,93.36,93.36,8
20140601|2014-01-21 02:00,21,93.42,93.42,93.42,93.42,1
20140601|2014-01-21 02:30,21,93.42,93.42,93.42,93.42,1
20140601|2014-01-21 03:00,21,93.54,93.54,93.54,93.54,2
20140601|2014-01-21 03:30,21,93.6,93.6,93.6,93.6,1
20140601|2014-01-21 04:00,21,93.66,93.66,93.66,93.66,3
20140601|2014-01-21 04:30,21,93.84,93.84,93.84,93.84,1
20140601|2014-01-21 05:00,21,93.87,93.91,93.85,93.9,15
20140601|2014-01-21 05:30,21,93.9,93.9,93.9,93.9,1
20140601|2014-01-21 07:30,21,93.81,93.97,93.8,93.84,31
20140601|2014-01-21 08:00,21,93.72,94.33,93.72,94.16,83
20140601|2014-01-21 08:30,21,94.25,94.25,94.1,94.1,32
20140601|2014-01-21 09:00,21,94.12,94.14,94.11,94.11,31
20140601|2014-01-21 09:30,21,94.17,94.18,94.11,94.14,7
20140601|2014-01-21 10:00,21,93.93,93.93,93.58,93.72,10
20140601|2014-01-21 10:30,21,93.82,93.82,93.7,93.7,50
20140601|2014-01-21 11:00,21,93.61,93.79,93.53,93.75,20
20140601|2014-01-21 11:30,21,93.7,93.87,93.7,93.87,38
20140601|2014-01-21 12:00,21,93.92,93.92,93.9,93.9,3
20140601|2014-01-21 12:30,21,93.91,93.93,93.91,93.93,2
20140601|2014-01-21 13:00,21,93.87,94.01,93.79,93.79,18
20140601|2014-01-21 13:30,21,93.85,94.01,93.85,93.95,8
20140601|2014-01-21 14:00,21,93.96,93.96,93.9,93.9,7
20140601|2014-01-21 14:30,21,94.01,94.04,94.01,94.04,2
20140601|2014-01-21 15:00,21,94.03,94.03,94.03,94.03,2
20140601|2014-01-22 02:00,22,94.39,94.39,94.39,94.39,1
20140601|2014-01-22 05:00,22,94.16,94.23,94.12,94.23,12
20140601|2014-01-22 05:30,22,94.22,94.27,94.22,94.22,9
20140601|2014-01-22 06:30,22,94.14,94.14,94.14,94.14,11
20140601|2014-01-22 07:30,22,94.46,94.54,94.43,94.5,45
20140601|2014-01-22 08:00,22,94.55,94.6,94.41,94.6,6
20140601|2014-01-22 08:30,22,94.49,94.8,94.49,94.62,125
20140601|2014-01-22 09:00,22,94.71,94.8,94.55,94.73,49
20140601|2014-01-22 09:30,22,94.69,94.78,94.59,94.59,19
20140601|2014-01-22 10:00,22,94.61,95.14,94.61,95.14,70
20140601|2014-01-22 10:30,22,95.17,95.2,95.03,95.11,18
20140601|2014-01-22 11:00,22,95.15,95.28,95.08,95.19,99
20140601|2014-01-22 11:30,22,95.15,95.16,95.15,95.16,6
20140601|2014-01-22 12:00,22,95.19,95.19,95.15,95.15,50
20140601|2014-01-22 12:30,22,95.18,95.18,95.18,95.18,1
20140601|2014-01-22 13:00,22,95.04,95.11,94.92,95.06,54
20140601|2014-01-22 13:30,22,95.09,95.12,95.09,95.12,13
20140601|2014-01-22 14:30,22,95.14,95.14,95.14,95.14,1
20140601|2014-01-23 03:00,23,95.09,95.09,95.09,95.09,1
20140601|2014-01-23 03:30,23,95.04,95.04,95.04,95.04,3
20140601|2014-01-23 05:00,23,94.9,94.96,94.89,94.96,12
20140601|2014-01-23 05:30,23,94.98,95.05,94.98,95,9
20140601|2014-01-23 06:00,23,95.18,95.18,95.17,95.17,7
20140601|2014-01-23 06:30,23,95.17,95.28,95.06,95.06,13
20140601|2014-01-23 07:30,23,95.09,95.11,94.96,94.96,24
20140601|2014-01-23 08:00,23,95.01,95.17,94.86,95.17,9
20140601|2014-01-23 09:00,23,95.32,95.32,95.23,95.23,2
20140601|2014-01-23 09:30,23,95.07,95.19,95.05,95.07,139
20140601|2014-01-23 10:00,23,94.85,95.38,94.85,95.38,78
20140601|2014-01-23 10:30,23,95.31,95.43,95.31,95.4,13
20140601|2014-01-23 11:00,23,95.4,95.45,95.4,95.45,7
20140601|2014-01-23 11:30,23,95.39,95.39,95.32,95.38,18
20140601|2014-01-23 12:00,23,95.44,95.47,95.44,95.45,4
20140601|2014-01-23 12:30,23,95.4,95.46,95.4,95.46,11
20140601|2014-01-23 13:00,23,95.3,95.33,94.99,95.04,15
20140601|2014-01-23 13:30,23,95.08,95.08,95.06,95.06,4
20140601|2014-01-23 14:00,23,95.01,95.01,95,95,3
20140601|2014-01-23 15:30,23,95.07,95.07,95.07,95.07,1
20140601|2014-01-23 19:00,24,94.99,95,94.99,95,3
20140601|2014-01-24 01:30,24,95.27,95.27,95.26,95.26,3
20140601|2014-01-24 03:30,24,94.96,94.96,94.96,94.96,1
20140601|2014-01-24 04:00,24,94.7,94.7,94.7,94.7,1
20140601|2014-01-24 04:30,24,94.38,94.48,94.38,94.4,4
20140601|2014-01-24 05:00,24,94.44,94.54,94.43,94.51,7
20140601|2014-01-24 05:30,24,94.8,94.8,94.8,94.8,31
20140601|2014-01-24 06:00,24,94.7,94.7,94.69,94.69,7
20140601|2014-01-24 06:30,24,94.63,94.71,94.63,94.66,8
20140601|2014-01-24 07:30,24,94.69,94.97,94.67,94.91,87
20140601|2014-01-24 08:00,24,94.91,95.01,94.89,95.01,8
20140601|2014-01-24 08:30,24,94.89,94.89,94.78,94.85,3
20140601|2014-01-24 09:00,24,94.92,94.92,94.74,94.74,4
20140601|2014-01-24 09:30,24,94.77,94.8,94.43,94.64,60
20140601|2014-01-24 10:00,24,94.69,94.69,94.68,94.68,2
20140601|2014-01-24 10:30,24,94.68,94.68,94.55,94.55,3
20140601|2014-01-24 11:00,24,94.43,94.51,94.36,94.51,26
20140601|2014-01-24 11:30,24,94.62,95.15,94.62,94.92,92
20140601|2014-01-24 12:00,24,95.01,95.01,94.85,94.96,10
20140601|2014-01-24 12:30,24,94.85,94.92,94.85,94.92,8
20140601|2014-01-24 13:00,24,94.89,94.89,94.75,94.83,20
20140601|2014-01-24 13:30,24,94.87,94.88,94.84,94.84,14
20140601|2014-01-24 15:00,24,94.82,94.82,94.82,94.82,3
20140601|2014-01-26 17:00,27,94.79,94.79,94.79,94.79,1
20140601|2014-01-27 03:30,27,94.98,95,94.98,95,32
20140601|2014-01-27 05:00,27,95,95,94.92,94.92,9
20140601|2014-01-27 05:30,27,94.78,94.78,94.78,94.78,1
20140601|2014-01-27 07:00,27,94.86,94.86,94.72,94.76,12
20140601|2014-01-27 07:30,27,94.87,94.87,94.69,94.69,59
20140601|2014-01-27 08:00,27,94.75,95.16,94.75,94.93,29
20140601|2014-01-27 08:30,27,94.96,94.96,94.96,94.96,1
20140601|2014-01-27 09:00,27,94.8,94.8,94.63,94.63,10
20140601|2014-01-27 09:30,27,94.63,94.63,94.1,94.18,20
20140601|2014-01-27 10:00,27,94.22,94.3,94.13,94.13,33
20140601|2014-01-27 10:30,27,94.13,94.2,94.11,94.11,5
20140601|2014-01-27 11:00,27,94.01,94.01,93.74,93.74,54
20140601|2014-01-27 11:30,27,93.87,93.9,93.74,93.75,19
20140601|2014-01-27 12:00,27,93.75,93.88,93.68,93.88,18
20140601|2014-01-27 12:30,27,94.07,94.07,94.07,94.07,25
20140601|2014-01-27 13:00,27,94.19,94.19,93.82,93.96,49
20140601|2014-01-27 13:30,27,93.95,93.95,93.91,93.91,4
20140601|2014-01-27 14:00,27,94.12,94.15,94.1,94.1,22
20140601|2014-01-28 01:30,28,94.27,94.27,94.27,94.27,1
20140601|2014-01-28 02:30,28,94.45,94.45,94.45,94.45,1
20140601|2014-01-28 03:00,28,94.56,94.56,94.55,94.55,14
20140601|2014-01-28 05:00,28,94.56,94.6,94.56,94.6,6
20140601|2014-01-28 05:30,28,94.57,94.57,94.57,94.57,19
20140601|2014-01-28 06:30,28,94.57,94.57,94.57,94.57,1
20140601|2014-01-28 07:30,28,94.29,94.45,94.29,94.45,7
20140601|2014-01-28 08:00,28,94.54,94.99,94.5,94.99,51
20140601|2014-01-28 08:30,28,95.03,95.34,95.03,95.24,60
20140601|2014-01-28 09:00,28,95.43,95.48,95.3,95.42,102
20140601|2014-01-28 09:30,28,95.48,95.5,95.41,95.45,119
20140601|2014-01-28 10:00,28,95.61,95.61,95.42,95.45,7
20140601|2014-01-28 10:30,28,95.27,95.38,95.27,95.38,6
20140601|2014-01-28 11:00,28,95.3,95.38,95.29,95.29,93
20140601|2014-01-28 11:30,28,95.34,95.36,95.34,95.36,11
20140601|2014-01-28 12:00,28,95.28,95.28,95.26,95.26,33
20140601|2014-01-28 12:30,28,95.22,95.32,95.22,95.32,5
20140601|2014-01-28 13:00,28,95.35,95.42,95.29,95.32,16
20140601|2014-01-28 13:30,28,95.47,95.48,95.43,95.43,22
20140601|2014-01-28 14:00,28,95.34,95.34,95.29,95.29,6
20140601|2014-01-28 14:30,28,95.22,95.23,95.22,95.23,11
20140601|2014-01-28 19:30,29,95.31,95.31,95.27,95.27,3
20140601|2014-01-29 01:30,29,95.26,95.26,95.24,95.26,7
20140601|2014-01-29 02:00,29,95.3,95.3,95.3,95.3,1
20140601|2014-01-29 02:30,29,95.23,95.23,95.23,95.23,3
20140601|2014-01-29 04:30,29,95.06,95.15,95.06,95.15,4
20140601|2014-01-29 05:00,29,95.29,95.29,95.29,95.29,1
20140601|2014-01-29 06:00,29,95.48,95.68,95.48,95.68,27
20140601|2014-01-29 07:00,29,95.46,95.46,95.46,95.46,1
20140601|2014-01-29 08:00,29,95.04,95.08,94.81,94.9,29
20140601|2014-01-29 08:30,29,94.7,94.93,94.7,94.9,12
20140601|2014-01-29 09:00,29,94.8,94.8,94.76,94.79,6
20140601|2014-01-29 09:30,29,94.78,95.36,94.66,95.15,73
20140601|2014-01-29 10:00,29,95.19,95.25,95.14,95.17,10
20140601|2014-01-29 10:30,29,95.3,95.3,95.15,95.15,6
20140601|2014-01-29 11:00,29,95.24,95.24,95.15,95.15,4
20140601|2014-01-29 11:30,29,95.19,95.19,95.16,95.16,3
20140601|2014-01-29 12:00,29,95.1,95.1,95.1,95.1,1
20140601|2014-01-29 12:30,29,95.34,95.35,95.34,95.35,2
20140601|2014-01-29 13:00,29,95.23,95.63,95.22,95.35,25
20140601|2014-01-29 13:30,29,95.44,95.44,95.43,95.43,3
20140601|2014-01-29 14:00,29,95.34,95.34,95.34,95.34,1
20140601|2014-01-29 15:30,29,95.41,95.41,95.41,95.41,1
20140601|2014-01-29 21:00,30,95.48,95.49,95.48,95.49,16
20140601|2014-01-29 22:30,30,95.51,95.51,95.51,95.51,1
20140601|2014-01-30 02:30,30,95.5,95.5,95.5,95.5,5
20140601|2014-01-30 03:00,30,95.58,95.82,95.58,95.82,34
20140601|2014-01-30 03:30,30,95.8,95.85,95.8,95.85,10
20140601|2014-01-30 05:00,30,95.75,95.75,95.68,95.69,17
20140601|2014-01-30 07:00,30,95.65,95.65,95.65,95.65,1
20140601|2014-01-30 07:30,30,95.72,95.75,95.69,95.73,24
20140601|2014-01-30 08:00,30,95.67,96.26,95.67,96.26,83
20140601|2014-01-30 08:30,30,96.09,96.18,96.09,96.18,14
20140601|2014-01-30 09:00,30,96.27,96.31,96.19,96.31,16
20140601|2014-01-30 09:30,30,95.91,96.04,95.91,95.96,52
20140601|2014-01-30 10:00,30,96.03,96.16,96.03,96.16,8
20140601|2014-01-30 11:00,30,96.16,96.16,96.03,96.03,10
20140601|2014-01-30 11:30,30,96.18,96.18,96.14,96.14,12
20140601|2014-01-30 12:00,30,95.99,95.99,95.99,95.99,5
20140601|2014-01-30 12:30,30,96.12,96.15,96.08,96.14,5
20140601|2014-01-30 13:00,30,96.09,96.09,95.93,95.97,36
20140601|2014-01-30 13:30,30,95.87,95.87,95.73,95.74,39
20140601|2014-01-30 14:00,30,95.78,95.78,95.6,95.6,24
20140601|2014-01-30 14:30,30,95.6,95.68,95.6,95.68,45
20140601|2014-01-30 15:00,30,95.58,95.58,95.55,95.55,9
20140601|2014-01-30 15:30,30,95.66,95.73,95.66,95.73,2
20140601|2014-01-30 16:00,30,95.7,95.7,95.7,95.7,10
20140601|2014-01-31 02:00,31,95.46,95.46,95.46,95.46,1
20140601|2014-01-31 03:00,31,95.6,95.61,95.59,95.59,19
20140601|2014-01-31 03:30,31,95.71,95.79,95.71,95.79,3
20140601|2014-01-31 05:00,31,95.55,95.58,95.51,95.58,11
20140601|2014-01-31 06:00,31,95.1,95.1,95.1,95.1,10
20140601|2014-01-31 06:30,31,95.04,95.04,95.04,95.04,2
20140601|2014-01-31 07:30,31,95.27,95.27,95.27,95.27,1
20140601|2014-01-31 08:00,31,95.1,95.37,95.1,95.37,9
20140601|2014-01-31 08:30,31,95.36,95.36,95.36,95.36,4
20140601|2014-01-31 09:00,31,95.21,95.6,95.2,95.51,27
20140601|2014-01-31 09:30,31,95.43,95.68,95.4,95.52,47
20140601|2014-01-31 10:00,31,95.52,95.8,95.42,95.42,24
20140601|2014-01-31 10:30,31,95.46,95.51,95.29,95.35,10
20140601|2014-01-31 11:00,31,95.51,95.51,95.32,95.37,47
20140601|2014-01-31 11:30,31,95.42,95.63,95.4,95.6,36
20140601|2014-01-31 12:00,31,95.53,95.54,95.25,95.25,13
20140601|2014-01-31 12:30,31,95.46,95.48,95.29,95.3,9
20140601|2014-01-31 13:00,31,95.11,95.15,94.84,94.87,31
20140601|2014-01-31 14:00,31,94.82,94.82,94.75,94.75,3
20140601|2014-02-03 02:00,3,94.85,94.85,94.8,94.8,2
20140601|2014-02-03 03:00,3,94.5,94.5,94.5,94.5,1
20140601|2014-02-03 03:30,3,94.39,94.4,94.39,94.4,2
20140601|2014-02-03 04:00,3,94.46,94.54,94.43,94.54,25
20140601|2014-02-03 04:30,3,94.62,94.62,94.62,94.62,4
20140601|2014-02-03 05:00,3,94.56,94.6,94.54,94.6,4
20140601|2014-02-03 05:30,3,94.63,94.68,94.57,94.61,12
20140601|2014-02-03 06:00,3,94.66,94.73,94.66,94.72,38
20140601|2014-02-03 07:00,3,94.7,94.7,94.47,94.47,7
20140601|2014-02-03 07:30,3,94.52,94.73,94.52,94.73,3
20140601|2014-02-03 08:00,3,94.93,94.95,94.65,94.65,45
20140601|2014-02-03 08:30,3,94.7,94.85,94.7,94.85,3
20140601|2014-02-03 09:00,3,94.73,94.81,94.65,94.65,3
20140601|2014-02-03 09:30,3,94.37,94.39,94.18,94.21,28
20140601|2014-02-03 10:00,3,94.2,94.2,93.85,93.85,56
20140601|2014-02-03 10:30,3,93.89,94,93.88,93.92,34
20140601|2014-02-03 11:00,3,93.87,94.72,93.85,94.64,66
20140601|2014-02-03 11:30,3,94.6,94.6,94.18,94.2,32
20140601|2014-02-03 12:00,3,94.13,94.13,93.98,93.98,23
20140601|2014-02-03 12:30,3,94.02,94.13,94.02,94.13,5
20140601|2014-02-03 13:00,3,94,94.1,93.81,94.04,32
20140601|2014-02-03 13:30,3,94.12,94.21,94.12,94.21,92
20140601|2014-02-03 14:30,3,94.28,94.28,94.2,94.24,36
20140601|2014-02-03 15:00,3,94.2,94.2,94.2,94.2,4
20140601|2014-02-03 21:30,4,94.14,94.14,94.14,94.14,1
20140601|2014-02-04 02:30,4,94.19,94.19,94.19,94.19,1
20140601|2014-02-04 04:30,4,94.04,94.04,94.03,94.03,2
20140601|2014-02-04 05:00,4,93.96,94.07,93.96,94.07,22
20140601|2014-02-04 05:30,4,94.06,94.07,93.92,93.93,11
20140601|2014-02-04 06:00,4,93.89,93.94,93.89,93.94,4
20140601|2014-02-04 06:30,4,94.05,94.05,94.05,94.05,1
20140601|2014-02-04 07:00,4,93.98,94.13,93.95,94.13,6
20140601|2014-02-04 07:30,4,94.28,94.29,94.2,94.29,41
20140601|2014-02-04 08:00,4,94.41,94.74,94.41,94.72,80
20140601|2014-02-04 08:30,4,94.68,94.94,94.68,94.74,30
20140601|2014-02-04 09:00,4,94.82,94.96,94.74,94.93,33
20140601|2014-02-04 09:30,4,94.98,94.98,94.8,94.8,53
20140601|2014-02-04 10:00,4,94.79,94.88,94.79,94.83,27
20140601|2014-02-04 10:30,4,94.86,94.95,94.86,94.95,9
20140601|2014-02-04 11:00,4,94.99,94.99,94.69,94.69,30
20140601|2014-02-04 11:30,4,94.7,94.74,94.67,94.74,7
20140601|2014-02-04 12:30,4,94.83,94.87,94.83,94.87,5
20140601|2014-02-04 13:00,4,94.76,94.77,94.61,94.77,14
20140601|2014-02-04 13:30,4,94.75,94.75,94.73,94.74,4
20140601|2014-02-04 14:00,4,95,95,94.93,94.93,3
20140601|2014-02-04 14:30,4,94.99,94.99,94.99,94.99,1
20140601|2014-02-04 15:30,4,95.08,95.08,95.08,95.08,1
20140601|2014-02-04 16:00,4,95.07,95.08,95.07,95.08,21
20140601|2014-02-05 03:00,5,95.37,95.37,95.37,95.37,20
20140601|2014-02-05 03:30,5,95.52,95.55,95.5,95.5,6
20140601|2014-02-05 04:00,5,95.55,95.55,95.55,95.55,19
20140601|2014-02-05 05:00,5,95.44,95.44,95.41,95.41,7
20140601|2014-02-05 06:00,5,95.14,95.14,95.11,95.11,5
20140601|2014-02-05 06:30,5,95.15,95.15,95.15,95.15,1
20140601|2014-02-05 07:30,5,95.36,95.49,95.36,95.48,19
20140601|2014-02-05 08:00,5,95.43,95.43,94.95,95.05,9
20140601|2014-02-05 09:00,5,95.16,95.36,94.96,95.36,14
20140601|2014-02-05 09:30,5,95.33,95.36,94.89,95.05,70
20140601|2014-02-05 10:00,5,95.02,95.02,94.58,94.7,682
20140601|2014-02-05 10:30,5,94.72,95.08,94.72,95.08,36
20140601|2014-02-05 11:00,5,95.09,95.15,95.04,95.09,49
20140601|2014-02-05 11:30,5,95.08,95.22,95.06,95.12,214
20140601|2014-02-05 12:00,5,95.14,95.18,95.12,95.12,202
20140601|2014-02-05 12:30,5,95.13,95.15,95.13,95.15,4
20140601|2014-02-05 13:00,5,95.09,95.22,95.04,95.22,9
20140601|2014-02-05 13:30,5,95.23,95.23,95.23,95.23,4
20140601|2014-02-05 14:00,5,95.2,95.23,95.19,95.19,3
20140601|2014-02-05 15:00,5,95.12,95.13,95.07,95.07,14
20140601|2014-02-06 00:00,6,95.37,95.37,95.37,95.37,1
20140601|2014-02-06 02:00,6,95.41,95.41,95.41,95.41,1
20140601|2014-02-06 03:00,6,95.4,95.46,95.4,95.46,10
20140601|2014-02-06 04:30,6,95.45,95.45,95.45,95.45,39
20140601|2014-02-06 05:00,6,95.54,95.54,95.49,95.49,13
20140601|2014-02-06 05:30,6,95.53,95.84,95.52,95.84,27
20140601|2014-02-06 06:00,6,95.83,96.06,95.83,96.06,22
20140601|2014-02-06 06:30,6,95.93,95.94,95.91,95.91,3
20140601|2014-02-06 07:00,6,95.81,95.94,95.75,95.94,6
20140601|2014-02-06 07:30,6,95.85,96,95.78,95.95,89
20140601|2014-02-06 08:00,6,96.09,96.45,96.09,96.31,59
20140601|2014-02-06 08:30,6,96.35,96.35,96.15,96.17,13
20140601|2014-02-06 09:00,6,96.22,96.25,96.11,96.11,9
20140601|2014-02-06 09:30,6,96.24,96.28,96.13,96.13,81
20140601|2014-02-06 10:00,6,96.15,96.15,96.08,96.08,4
20140601|2014-02-06 10:30,6,96.15,96.15,96.15,96.15,3
20140601|2014-02-06 11:00,6,96.11,96.14,96.11,96.14,6
20140601|2014-02-06 11:30,6,96.18,96.18,95.92,95.92,22
20140601|2014-02-06 12:00,6,95.78,95.78,95.62,95.66,31
20140601|2014-02-06 12:30,6,95.69,95.78,95.69,95.78,4
20140601|2014-02-06 13:00,6,95.77,96.01,95.77,95.91,31
20140601|2014-02-06 13:30,6,95.89,95.89,95.89,95.89,10
20140601|2014-02-06 14:00,6,95.97,95.98,95.97,95.98,10
20140601|2014-02-06 15:30,6,96.07,96.07,96.06,96.06,2
20140601|2014-02-06 19:00,7,96.05,96.06,96.05,96.05,3
20140601|2014-02-06 19:30,7,96.03,96.03,96.03,96.03,1
20140601|2014-02-06 20:00,7,95.92,95.92,95.92,95.92,1
20140601|2014-02-06 23:30,7,95.88,95.88,95.88,95.88,1
20140601|2014-02-07 01:00,7,95.92,95.92,95.92,95.92,2
20140601|2014-02-07 03:00,7,95.59,95.59,95.58,95.58,5
20140601|2014-02-07 03:30,7,95.62,95.62,95.62,95.62,20
20140601|2014-02-07 05:00,7,95.6,95.6,95.58,95.6,8
20140601|2014-02-07 05:30,7,95.58,95.58,95.58,95.58,1
20140601|2014-02-07 06:00,7,95.66,95.66,95.66,95.66,1
20140601|2014-02-07 06:30,7,95.81,95.81,95.81,95.81,3
20140601|2014-02-07 07:30,7,95.75,96.13,95.65,96.06,30
20140601|2014-02-07 08:00,7,96.29,96.36,95.98,96.27,51
20140601|2014-02-07 08:30,7,96.28,96.48,96.26,96.43,35
20140601|2014-02-07 09:00,7,96.48,96.54,96.48,96.54,2
20140601|2014-02-07 09:30,7,96.31,96.41,96.3,96.39,107
20140601|2014-02-07 10:00,7,96.36,96.43,96.36,96.43,2
20140601|2014-02-07 10:30,7,96.4,96.66,96.4,96.66,18
20140601|2014-02-07 11:30,7,96.84,97.26,96.78,97.21,87
20140601|2014-02-07 12:00,7,97.06,97.32,97.06,97.16,40
20140601|2014-02-07 12:30,7,97.19,97.42,97.17,97.35,37
20140601|2014-02-07 13:00,7,97.3,98,97.27,97.91,95
20140601|2014-02-07 13:30,7,97.83,97.94,97.72,97.73,75
20140601|2014-02-07 14:00,7,97.76,97.78,97.75,97.78,28
20140601|2014-02-07 14:30,7,97.8,97.8,97.65,97.65,50
20140601|2014-02-07 15:30,7,97.84,97.84,97.81,97.81,3
20140601|2014-02-09 20:30,10,97.82,97.82,97.82,97.82,3
20140601|2014-02-09 21:00,10,97.82,97.82,97.82,97.82,16
20140601|2014-02-09 21:30,10,97.8,97.85,97.8,97.85,8
20140601|2014-02-10 03:30,10,97.42,97.42,97.42,97.42,1
20140601|2014-02-10 04:30,10,97.52,97.52,97.5,97.5,3
20140601|2014-02-10 05:00,10,97.45,97.45,97.45,97.45,3
20140601|2014-02-10 05:30,10,97.42,97.47,97.42,97.47,4
20140601|2014-02-10 06:00,10,97.5,97.5,97.5,97.5,1
20140601|2014-02-10 07:30,10,97.57,97.57,97.49,97.53,4
20140601|2014-02-10 08:00,10,97.54,97.89,97.54,97.8,30
20140601|2014-02-10 08:30,10,97.81,97.81,97.66,97.66,4
20140601|2014-02-10 09:00,10,97.61,97.77,97.61,97.77,31
20140601|2014-02-10 09:30,10,97.78,97.79,97.78,97.79,2
20140601|2014-02-10 10:00,10,97.95,98.06,97.82,98.04,65
20140601|2014-02-10 10:30,10,98,98.1,97.9,97.9,13
20140601|2014-02-10 11:00,10,98.03,98.17,97.98,97.98,71
20140601|2014-02-10 11:30,10,98,98.01,97.9,97.9,53
20140601|2014-02-10 12:00,10,97.91,97.91,97.77,97.84,19
20140601|2014-02-10 12:30,10,97.71,97.89,97.71,97.87,11
20140601|2014-02-10 13:00,10,97.85,97.95,97.73,97.85,41
20140601|2014-02-10 14:00,10,97.82,97.82,97.82,97.82,5
20140601|2014-02-10 15:00,10,97.69,97.69,97.69,97.69,1
20140601|2014-02-11 02:00,11,97.92,97.92,97.92,97.92,2
20140601|2014-02-11 02:30,11,98.12,98.12,98.12,98.12,1
20140601|2014-02-11 03:30,11,98,98,98,98,1
20140601|2014-02-11 04:30,11,98.07,98.07,98.07,98.07,3
20140601|2014-02-11 06:00,11,97.84,97.84,97.84,97.84,1
20140601|2014-02-11 07:00,11,98.11,98.12,98.11,98.12,2
20140601|2014-02-11 07:30,11,98.13,98.13,98.01,98.01,4
20140601|2014-02-11 08:00,11,98,98.09,97.64,97.75,44
20140601|2014-02-11 08:30,11,97.62,97.99,97.5,97.99,32
20140601|2014-02-11 09:00,11,97.92,97.95,97.76,97.77,27
20140601|2014-02-11 09:30,11,97.91,97.99,97.91,97.99,3
20140601|2014-02-11 10:00,11,97.93,97.93,97.89,97.89,3
20140601|2014-02-11 11:00,11,97.8,97.8,97.79,97.79,4
20140601|2014-02-11 12:00,11,97.96,97.96,97.96,97.96,53
20140601|2014-02-11 13:00,11,97.76,97.84,97.76,97.84,3
20140601|2014-02-11 15:00,11,97.82,97.82,97.82,97.82,1
20140601|2014-02-11 15:30,11,97.9,98.14,97.9,98.14,27
20140601|2014-02-12 00:00,12,98.18,98.18,98.18,98.18,1
20140601|2014-02-12 05:00,12,98.35,98.35,98.31,98.31,6
20140601|2014-02-12 06:00,12,98.14,98.31,98.12,98.29,9
20140601|2014-02-12 07:00,12,98.37,98.42,98.37,98.41,5
20140601|2014-02-12 07:30,12,98.41,98.65,98.41,98.61,110
20140601|2014-02-12 08:00,12,98.8,98.93,98.77,98.85,39
20140601|2014-02-12 08:30,12,98.85,98.91,98.85,98.91,86
20140601|2014-02-12 09:00,12,98.96,98.96,98.96,98.96,21
20140601|2014-02-12 09:30,12,98.71,99.01,98.6,98.76,49
20140601|2014-02-12 10:00,12,98.68,98.68,98.53,98.6,41
20140601|2014-02-12 10:30,12,98.63,98.66,98.36,98.45,40
20140601|2014-02-12 11:00,12,98.36,98.46,98.27,98.38,32
20140601|2014-02-12 11:30,12,98.34,98.49,98.28,98.45,32
20140601|2014-02-12 12:00,12,98.46,98.46,98.39,98.45,5
20140601|2014-02-12 12:30,12,98.42,98.42,98.32,98.32,8
20140601|2014-02-12 13:00,12,98.33,98.4,98.18,98.27,32
20140601|2014-02-12 13:30,12,98.35,98.35,98.28,98.28,3
20140601|2014-02-12 14:00,12,98.32,98.35,98.3,98.3,3
20140601|2014-02-12 15:00,12,98.3,98.31,98.3,98.31,18
20140601|2014-02-12 15:30,12,98.3,98.3,98.3,98.3,3
20140601|2014-02-12 22:30,13,97.84,97.84,97.84,97.84,1
20140601|2014-02-13 00:30,13,97.75,97.75,97.75,97.75,1
20140601|2014-02-13 02:30,13,97.66,97.66,97.66,97.66,1
20140601|2014-02-13 03:00,13,97.5,97.5,97.5,97.5,44
20140601|2014-02-13 04:00,13,97.71,97.71,97.7,97.7,22
20140601|2014-02-13 05:00,13,97.74,97.74,97.74,97.74,5
20140601|2014-02-13 05:30,13,97.62,97.62,97.62,97.62,1
20140601|2014-02-13 06:00,13,97.83,97.83,97.8,97.8,11
20140601|2014-02-13 07:30,13,97.64,97.64,97.62,97.64,21
20140601|2014-02-13 08:00,13,98.09,98.17,97.95,98.01,64
20140601|2014-02-13 08:30,13,98.02,98.27,98.01,98.23,19
20140601|2014-02-13 09:00,13,98.2,98.2,98.18,98.18,3
20140601|2014-02-13 09:30,13,98.27,98.27,98.24,98.24,2
20140601|2014-02-13 10:00,13,98.31,98.46,98.29,98.46,8
20140601|2014-02-13 10:30,13,98.42,98.54,98.39,98.48,12
20140601|2014-02-13 11:00,13,98.45,98.48,98.45,98.48,8
20140601|2014-02-13 11:30,13,98.52,98.66,98.49,98.66,21
20140601|2014-02-13 12:00,13,98.62,98.65,98.62,98.65,2
20140601|2014-02-13 12:30,13,98.63,98.63,98.6,98.6,8
20140601|2014-02-13 13:00,13,98.45,98.68,98.45,98.5,10
20140601|2014-02-13 13:30,13,98.52,98.55,98.51,98.54,32
20140601|2014-02-13 14:30,13,98.52,98.52,98.52,98.52,2
20140601|2014-02-13 15:00,13,98.52,98.52,98.52,98.52,1
20140601|2014-02-13 22:00,14,98.39,98.39,98.39,98.39,1
20140601|2014-02-14 02:00,14,98.24,98.24,98.04,98.04,3
20140601|2014-02-14 03:30,14,98.17,98.17,98.17,98.17,8
20140601|2014-02-14 05:30,14,98.24,98.24,98.24,98.24,1
20140601|2014-02-14 06:00,14,98.23,98.23,98.21,98.21,5
20140601|2014-02-14 06:30,14,98.31,98.32,98.31,98.32,6
20140601|2014-02-14 07:30,14,98.38,98.42,98.38,98.42,17
20140601|2014-02-14 08:00,14,98.33,98.38,98.04,98.13,27
20140601|2014-02-14 08:30,14,98.13,98.15,97.86,97.92,69
20140601|2014-02-14 09:00,14,97.99,98.23,97.99,98.23,5
20140601|2014-02-14 09:30,14,98.39,98.39,98.35,98.39,7
20140601|2014-02-14 11:00,14,98.28,98.36,98.27,98.36,6
20140601|2014-02-14 11:30,14,98.46,98.68,98.46,98.66,34
20140601|2014-02-14 12:00,14,98.64,98.64,98.56,98.56,3
20140601|2014-02-14 12:30,14,98.59,98.59,98.55,98.55,59
20140601|2014-02-14 13:00,14,98.58,98.84,98.58,98.83,73
20140601|2014-02-14 13:30,14,98.69,98.69,98.67,98.68,4
20140601|2014-02-14 14:00,14,98.73,98.73,98.73,98.73,1
20140601|2014-02-14 14:30,14,98.72,98.72,98.67,98.67,8
20140601|2014-02-14 15:00,14,98.72,98.75,98.72,98.73,55
20140601|2014-02-16 17:00,17,99.07,99.14,99.07,99.14,33
20140601|2014-02-16 18:30,17,98.92,98.92,98.92,98.92,1
20140601|2014-02-16 21:00,17,98.86,98.86,98.86,98.86,4
20140601|2014-02-17 01:00,17,99.09,99.09,99.09,99.09,1
20140601|2014-02-17 01:30,17,99.07,99.07,99.06,99.07,7
20140601|2014-02-17 02:00,17,99.18,99.18,99.18,99.18,1
20140601|2014-02-17 03:00,17,99.06,99.06,99.06,99.06,1
20140601|2014-02-17 03:30,17,98.99,98.99,98.92,98.92,12
20140601|2014-02-17 05:00,17,99.01,99.01,98.95,98.95,13
20140601|2014-02-17 05:30,17,98.92,98.92,98.88,98.88,42
20140601|2014-02-17 06:00,17,98.85,98.97,98.85,98.94,7
20140601|2014-02-17 07:00,17,99.11,99.13,99.11,99.13,5
20140601|2014-02-17 08:30,17,99.1,99.16,99.09,99.1,25
20140601|2014-02-17 09:00,17,99.09,99.1,99.04,99.08,21
20140601|2014-02-17 09:30,17,99.14,99.22,99.14,99.16,9
20140601|2014-02-17 10:00,17,99.18,99.18,98.92,98.92,17
20140601|2014-02-17 11:30,17,99.11,99.11,99.11,99.11,3
20140601|2014-02-17 20:30,18,98.88,98.88,98.88,98.88,1
20140601|2014-02-18 02:00,18,98.97,98.98,98.97,98.98,7
20140601|2014-02-18 04:00,18,99,99,99,99,1
20140601|2014-02-18 04:30,18,99.13,99.13,99.13,99.13,3
20140601|2014-02-18 05:00,18,99.17,99.35,99.17,99.35,52
20140601|2014-02-18 05:30,18,99.31,99.33,99.31,99.31,25
20140601|2014-02-18 06:00,18,99.35,99.37,99.34,99.35,32
20140601|2014-02-18 06:30,18,99.37,99.37,99.37,99.37,1
20140601|2014-02-18 07:00,18,99.42,99.46,99.42,99.46,9
20140601|2014-02-18 07:30,18,99.55,99.55,99.52,99.53,33
20140601|2014-02-18 08:00,18,99.56,99.75,99.56,99.59,34
20140601|2014-02-18 08:30,18,99.63,99.63,99.54,99.6,10
20140601|2014-02-18 09:00,18,99.61,99.63,99.4,99.53,7
20140601|2014-02-18 09:30,18,99.56,99.69,99.56,99.62,59
20140601|2014-02-18 10:00,18,99.64,99.65,99.58,99.65,25
20140601|2014-02-18 10:30,18,99.7,99.81,99.66,99.8,10
20140601|2014-02-18 11:00,18,99.81,99.94,99.8,99.93,30
20140601|2014-02-18 11:30,18,99.98,100,99.89,99.94,33
20140601|2014-02-18 12:00,18,100.03,100.08,99.94,99.94,9
20140601|2014-02-18 12:30,18,99.88,99.88,99.81,99.81,6
20140601|2014-02-18 13:00,18,100.08,100.35,100.08,100.35,174
20140601|2014-02-18 13:30,18,100.29,100.6,100.29,100.48,135
20140601|2014-02-18 14:00,18,100.36,100.36,100.36,100.36,1
20140601|2014-02-18 14:30,18,100.34,100.34,100.33,100.33,6
20140601|2014-02-18 15:00,18,100.34,100.34,100.33,100.33,3
20140601|2014-02-18 15:30,18,100.51,100.51,100.5,100.51,20
20140601|2014-02-18 22:00,19,100.11,100.11,100.11,100.11,5
20140601|2014-02-18 22:30,19,100.11,100.11,100.11,100.11,4
20140601|2014-02-19 00:30,19,100.34,100.34,100.34,100.34,5
20140601|2014-02-19 02:30,19,100.13,100.13,100.05,100.05,44
20140601|2014-02-19 03:00,19,100.16,100.16,100.16,100.16,1
20140601|2014-02-19 05:00,19,100.29,100.4,100.29,100.4,6
20140601|2014-02-19 05:30,19,100.38,100.38,100.38,100.38,1
20140601|2014-02-19 06:00,19,100.5,100.55,100.41,100.54,50
20140601|2014-02-19 06:30,19,100.6,100.62,100.5,100.58,127
20140601|2014-02-19 07:00,19,100.56,100.57,100.47,100.48,184
20140601|2014-02-19 07:30,19,100.66,100.86,100.6,100.61,18
20140601|2014-02-19 08:00,19,100.54,100.54,100.32,100.43,26
20140601|2014-02-19 08:30,19,100.42,100.48,100.35,100.4,41
20140601|2014-02-19 09:00,19,100.46,100.71,100.46,100.64,26
20140601|2014-02-19 09:30,19,100.7,100.71,100.6,100.65,44
20140601|2014-02-19 10:00,19,100.65,100.82,100.65,100.68,47
20140601|2014-02-19 10:30,19,100.54,100.66,100.47,100.59,35
20140601|2014-02-19 11:00,19,100.55,100.64,100.53,100.64,16
20140601|2014-02-19 11:30,19,100.59,100.61,100.56,100.56,10
20140601|2014-02-19 12:00,19,100.61,100.74,100.61,100.74,5
20140601|2014-02-19 12:30,19,100.71,100.85,100.7,100.85,41
20140601|2014-02-19 13:00,19,100.76,100.98,100.71,100.84,77
20140601|2014-02-19 13:30,19,100.79,101.05,100.79,101.05,10
20140601|2014-02-19 14:00,19,100.91,101.01,100.91,100.97,19
20140601|2014-02-19 14:30,19,100.97,100.97,100.78,100.78,17
20140601|2014-02-19 15:00,19,100.84,100.9,100.84,100.9,19
20140601|2014-02-19 15:30,19,100.8,100.8,100.8,100.8,2
20140601|2014-02-20 00:00,20,100.5,100.5,100.5,100.5,3
20140601|2014-02-20 01:30,20,100.53,100.65,100.51,100.65,11
20140601|2014-02-20 02:00,20,100.57,100.6,100.51,100.6,4
20140601|2014-02-20 02:30,20,100.51,100.6,100.47,100.47,13
20140601|2014-02-20 03:00,20,100.6,100.61,100.6,100.61,67
20140601|2014-02-20 04:00,20,100.6,100.6,100.6,100.6,4
20140601|2014-02-20 06:00,20,100.62,100.62,100.44,100.46,9
20140601|2014-02-20 06:30,20,100.5,100.51,100.5,100.51,2
20140601|2014-02-20 07:00,20,100.34,100.42,100.34,100.42,2
20140601|2014-02-20 07:30,20,100.56,100.65,100.53,100.63,22
20140601|2014-02-20 08:00,20,100.65,100.81,100.65,100.74,29
20140601|2014-02-20 08:30,20,100.72,100.8,100.68,100.74,40
20140601|2014-02-20 09:00,20,100.71,100.71,100.57,100.68,31
20140601|2014-02-20 09:30,20,100.74,100.74,100.61,100.74,15
20140601|2014-02-20 10:00,20,100.65,100.98,100.53,100.89,56
20140601|2014-02-20 10:30,20,100.9,100.9,100.82,100.89,6
20140601|2014-02-20 11:00,20,100.85,100.85,100.73,100.85,10
20140601|2014-02-20 11:30,20,100.97,100.97,100.87,100.87,80
20140601|2014-02-20 12:00,20,100.82,100.82,100.82,100.82,3
20140601|2014-02-20 12:30,20,100.77,100.77,100.7,100.7,8
20140601|2014-02-20 13:00,20,100.64,100.81,100.64,100.75,9
20140601|2014-02-20 13:30,20,100.86,100.86,100.82,100.82,5
20140601|2014-02-20 14:00,20,100.89,101.02,100.89,101.02,13
20140601|2014-02-20 15:00,20,101,101.06,101,101.05,3
20140601|2014-02-21 02:30,21,100.76,100.76,100.76,100.76,11
20140601|2014-02-21 03:00,21,100.74,100.74,100.74,100.74,1
20140601|2014-02-21 03:30,21,100.83,100.83,100.75,100.75,5
20140601|2014-02-21 04:30,21,100.62,100.62,100.56,100.56,4
20140601|2014-02-21 05:00,21,100.54,100.54,100.54,100.54,1
20140601|2014-02-21 06:00,21,100.62,100.7,100.61,100.66,15
20140601|2014-02-21 06:30,21,100.67,100.67,100.65,100.65,2
20140601|2014-02-21 07:30,21,100.65,100.73,100.65,100.73,13
20140601|2014-02-21 08:00,21,100.69,100.81,100.69,100.7,20
20140601|2014-02-21 08:30,21,100.68,100.84,100.68,100.69,25
20140601|2014-02-21 09:00,21,100.68,100.68,100.68,100.68,1
20140601|2014-02-21 09:30,21,100.6,100.6,100.29,100.47,136
20140601|2014-02-21 10:00,21,100.43,100.46,100.31,100.43,28
20140601|2014-02-21 10:30,21,100.42,100.45,100,100,35
20140601|2014-02-21 11:00,21,100.03,100.34,100,100.31,37
20140601|2014-02-21 11:30,21,100.3,100.57,100.3,100.54,23
20140601|2014-02-21 12:00,21,100.51,100.6,100.51,100.6,135
20140601|2014-02-21 12:30,21,100.6,100.6,100.27,100.27,13
20140601|2014-02-21 13:00,21,100.28,100.53,100.28,100.5,14
20140601|2014-02-21 13:30,21,100.43,100.46,100.43,100.46,4
20140601|2014-02-24 01:30,24,100.76,100.76,100.76,100.76,1
20140601|2014-02-24 02:00,24,100.83,100.83,100.79,100.79,5
20140601|2014-02-24 03:30,24,100.71,100.73,100.71,100.72,5
20140601|2014-02-24 04:00,24,100.51,100.51,100.51,100.51,1
20140601|2014-02-24 04:30,24,100.5,100.52,100.43,100.45,20
20140601|2014-02-24 05:00,24,100.34,100.44,100.34,100.4,7
20140601|2014-02-24 06:00,24,100.5,100.58,100.5,100.56,12
20140601|2014-02-24 06:30,24,100.6,100.6,100.59,100.59,4
20140601|2014-02-24 07:30,24,100.78,101.08,100.78,101.08,13
20140601|2014-02-24 08:00,24,101.04,101.05,100.55,100.57,54
20140601|2014-02-24 08:30,24,100.63,100.81,100.62,100.8,19
20140601|2014-02-24 09:00,24,100.66,100.84,100.66,100.84,18
20140601|2014-02-24 09:30,24,100.89,101.06,100.88,101.01,86
20140601|2014-02-24 10:00,24,101.08,101.56,101.05,101.56,152
20140601|2014-02-24 10:30,24,101.51,101.73,101.44,101.5,73
20140601|2014-02-24 11:00,24,101.48,101.48,101.48,101.48,2
20140601|2014-02-24 11:30,24,101.5,101.5,101.44,101.44,22
20140601|2014-02-24 12:00,24,101.43,101.43,101.36,101.39,5
20140601|2014-02-24 12:30,24,101.34,101.34,101.27,101.33,8
20140601|2014-02-24 13:00,24,101.32,101.32,101.15,101.19,63
20140601|2014-02-24 13:30,24,101.13,101.13,101.08,101.08,59
20140601|2014-02-24 14:00,24,101.06,101.06,101.06,101.06,10
20140601|2014-02-24 14:30,24,100.98,100.98,100.95,100.95,11
20140601|2014-02-25 01:00,25,100.67,100.71,100.66,100.7,7
20140601|2014-02-25 02:00,25,100.53,100.57,100.53,100.55,3
20140601|2014-02-25 02:30,25,100.48,100.48,100.48,100.48,5
20140601|2014-02-25 03:30,25,100.7,100.7,100.67,100.7,57
20140601|2014-02-25 04:00,25,100.62,100.62,100.51,100.52,48
20140601|2014-02-25 05:00,25,100.59,100.59,100.36,100.43,105
20140601|2014-02-25 05:30,25,100.41,100.42,100.39,100.42,15
20140601|2014-02-25 06:00,25,100.38,100.45,100.32,100.32,7
20140601|2014-02-25 06:30,25,100.4,100.4,99.91,99.91,79
20140601|2014-02-25 07:00,25,100.05,100.05,100.05,100.05,1
20140601|2014-02-25 07:30,25,100.18,100.19,100.18,100.19,2
20140601|2014-02-25 08:00,25,100.24,100.34,100.1,100.28,31
20140601|2014-02-25 08:30,25,100.11,100.11,99.6,99.61,116
20140601|2014-02-25 09:00,25,99.75,99.77,99.67,99.72,95
20140601|2014-02-25 09:30,25,99.7,100.07,99.7,100.04,102
20140601|2014-02-25 10:00,25,100.07,100.07,99.9,99.9,16
20140601|2014-02-25 10:30,25,100.11,100.18,99.91,99.91,60
20140601|2014-02-25 11:00,25,99.86,100,99.76,100,20
20140601|2014-02-25 11:30,25,100.05,100.2,100.03,100.15,28
20140601|2014-02-25 12:00,25,100.1,100.24,100.1,100.24,78
20140601|2014-02-25 12:30,25,100.2,100.2,100.14,100.18,4
20140601|2014-02-25 13:00,25,100.29,100.38,100.16,100.21,20
20140601|2014-02-25 13:30,25,100.26,100.44,100.26,100.39,9
20140601|2014-02-25 14:00,25,100.38,100.39,100.37,100.37,15
20140601|2014-02-25 16:00,25,100.44,100.44,100.44,100.44,2
20140601|2014-02-25 16:30,25,100.44,100.47,100.44,100.47,2
20140601|2014-02-26 01:00,26,100.12,100.12,100.12,100.12,2
20140601|2014-02-26 02:00,26,100.39,100.39,100.38,100.38,3
20140601|2014-02-26 02:30,26,100.33,100.38,100.33,100.38,2
20140601|2014-02-26 03:00,26,100.54,100.54,100.45,100.45,4
20140601|2014-02-26 04:00,26,100.43,100.43,100.43,100.43,1
20140601|2014-02-26 05:00,26,100.43,100.5,100.43,100.5,28
20140601|2014-02-26 05:30,26,100.48,100.48,100.48,100.48,1
20140601|2014-02-26 06:00,26,100.53,100.62,100.48,100.62,32
20140601|2014-02-26 06:30,26,100.63,100.85,100.63,100.75,44
20140601|2014-02-26 07:00,26,100.73,100.73,100.62,100.63,11
20140601|2014-02-26 07:30,26,100.68,100.73,100.59,100.59,3
20140601|2014-02-26 08:00,26,100.6,100.65,100.47,100.58,25
20140601|2014-02-26 08:30,26,100.61,100.61,100.47,100.48,128
20140601|2014-02-26 09:00,26,100.48,100.55,100.47,100.47,363
20140601|2014-02-26 09:30,26,100.76,101.04,100.62,100.75,430
20140601|2014-02-26 10:00,26,100.93,101.12,100.93,101.05,28
20140601|2014-02-26 10:30,26,100.93,101,100.93,101,2
20140601|2014-02-26 11:00,26,100.93,100.95,100.87,100.87,6
20140601|2014-02-26 11:30,26,100.86,100.92,100.86,100.92,8
20140601|2014-02-26 12:30,26,101.02,101.02,101.02,101.02,1
20140601|2014-02-26 13:00,26,100.93,100.97,100.72,100.74,189
20140601|2014-02-26 13:30,26,100.76,100.76,100.76,100.76,1
20140601|2014-02-26 14:00,26,100.81,100.84,100.81,100.84,15
20140601|2014-02-26 14:30,26,100.74,100.74,100.69,100.69,3
20140601|2014-02-27 01:30,27,100.47,100.47,100.47,100.47,2
20140601|2014-02-27 02:00,27,100.47,100.62,100.47,100.62,19
20140601|2014-02-27 02:30,27,100.72,100.72,100.72,100.72,1
20140601|2014-02-27 03:00,27,100.7,100.7,100.45,100.46,32
20140601|2014-02-27 03:30,27,100.53,100.6,100.53,100.6,109
20140601|2014-02-27 04:30,27,100.7,100.7,100.7,100.7,2
20140601|2014-02-27 05:00,27,100.67,100.67,100.62,100.62,2
20140601|2014-02-27 05:30,27,100.61,100.62,100.61,100.62,9
20140601|2014-02-27 06:00,27,100.59,100.66,100.59,100.66,10
20140601|2014-02-27 07:00,27,100.71,100.75,100.68,100.69,7
20140601|2014-02-27 07:30,27,100.63,101.05,100.63,101.05,37
20140601|2014-02-27 08:00,27,100.92,100.92,100.24,100.36,158
20140601|2014-02-27 08:30,27,100.32,100.45,100.07,100.34,199
20140601|2014-02-27 09:00,27,100.5,100.5,100.39,100.44,30
20140601|2014-02-27 09:30,27,100.51,100.65,100.51,100.65,49
20140601|2014-02-27 10:00,27,100.69,100.77,100.54,100.55,28
20140601|2014-02-27 10:30,27,100.42,100.42,100.19,100.2,74
20140601|2014-02-27 11:00,27,100.45,100.45,100.41,100.41,16
20140601|2014-02-27 11:30,27,100.33,100.35,100.33,100.35,5
20140601|2014-02-27 12:00,27,100.46,100.46,100.43,100.43,6
20140601|2014-02-27 12:30,27,100.37,100.37,100.27,100.27,4
20140601|2014-02-27 13:00,27,100.35,100.63,100.35,100.62,29
20140601|2014-02-27 13:30,27,100.63,100.63,100.56,100.56,4
20140601|2014-02-27 14:30,27,100.5,100.5,100.49,100.49,4
20140601|2014-02-27 15:30,27,100.34,100.34,100.34,100.34,1
20140601|2014-02-28 01:00,28,100.2,100.2,100.2,100.2,1
20140601|2014-02-28 01:30,28,100.32,100.35,100.32,100.35,2
20140601|2014-02-28 02:00,28,100.34,100.34,100.34,100.34,1
20140601|2014-02-28 02:30,28,100.28,100.28,100.28,100.28,1
20140601|2014-02-28 03:30,28,100.24,100.28,100.24,100.28,50
20140601|2014-02-28 04:30,28,100.45,100.53,100.45,100.53,66
20140601|2014-02-28 05:00,28,100.53,100.55,100.53,100.55,2
20140601|2014-02-28 05:30,28,100.62,100.62,100.62,100.62,8
20140601|2014-02-28 06:00,28,100.54,100.54,100.51,100.51,9
20140601|2014-02-28 06:30,28,100.65,100.65,100.65,100.65,20
20140601|2014-02-28 07:00,28,100.48,100.48,100.45,100.45,4
20140601|2014-02-28 07:30,28,100.38,100.38,100.38,100.38,1
20140601|2014-02-28 08:00,28,100.29,100.43,100.21,100.43,15
20140601|2014-02-28 08:30,28,100.37,100.61,100.37,100.52,22
20140601|2014-02-28 09:00,28,100.58,100.58,100.28,100.35,25
20140601|2014-02-28 09:30,28,100.58,101.06,100.58,101.01,60
20140601|2014-02-28 10:00,28,100.9,100.99,100.86,100.86,12
20140601|2014-02-28 10:30,28,100.82,100.9,100.82,100.9,4
20140601|2014-02-28 11:00,28,100.85,100.95,100.85,100.95,11
20140601|2014-02-28 11:30,28,101,101.08,100.99,101.03,11
20140601|2014-02-28 12:00,28,101.06,101.17,101.01,101.09,68
20140601|2014-02-28 12:30,28,101.11,101.11,100.99,101.03,8
20140601|2014-02-28 13:00,28,101.15,101.22,100.9,100.96,29
20140601|2014-02-28 13:30,28,100.9,100.9,100.87,100.87,2
20140601|2014-02-28 14:00,28,100.85,100.85,100.75,100.8,15
20140601|2014-02-28 14:30,28,100.76,100.88,100.76,100.88,3
20140601|2014-03-02 17:00,3,100.96,101.9,100.96,101.9,7
20140601|2014-03-02 17:30,3,102.24,102.24,102.24,102.24,1
20140601|2014-03-02 18:00,3,102.71,102.71,102.65,102.65,2
20140601|2014-03-02 23:30,3,102.07,102.11,102.07,102.11,6
20140601|2014-03-03 00:00,3,102.1,102.1,102.1,102.1,2
20140601|2014-03-03 00:30,3,102.14,102.14,102.14,102.14,1
20140601|2014-03-03 01:00,3,102.15,102.32,102.15,102.32,4
20140601|2014-03-03 01:30,3,102.64,102.69,102.57,102.57,11
20140601|2014-03-03 02:00,3,102.63,102.63,102.47,102.47,28
20140601|2014-03-03 02:30,3,102.46,102.46,102.23,102.25,3
20140601|2014-03-03 03:00,3,102.21,102.25,102.19,102.2,57
20140601|2014-03-03 03:30,3,102.2,102.24,102.15,102.24,34
20140601|2014-03-03 04:00,3,102.3,102.42,102.3,102.42,29
20140601|2014-03-03 04:30,3,102.42,102.45,102.4,102.45,26
20140601|2014-03-03 05:00,3,102.55,102.68,102.55,102.68,52
20140601|2014-03-03 05:30,3,102.61,102.97,102.61,102.89,134
20140601|2014-03-03 06:00,3,102.9,103.05,102.87,103.04,28
20140601|2014-03-03 06:30,3,102.99,103.21,102.99,103.21,38
20140601|2014-03-03 07:00,3,103.12,103.12,102.99,102.99,5
20140601|2014-03-03 07:30,3,103.1,103.19,102.77,102.92,30
20140601|2014-03-03 08:00,3,103.04,103.08,102.43,102.66,45
20140601|2014-03-03 08:30,3,102.64,103.08,102.64,103,55
20140601|2014-03-03 09:00,3,103.01,103.1,102.91,103.1,182
20140601|2014-03-03 09:30,3,103.06,103.41,103.04,103.39,83
20140601|2014-03-03 10:00,3,103.33,103.33,102.95,102.95,90
20140601|2014-03-03 10:30,3,102.9,103.07,102.89,102.96,80
20140601|2014-03-03 11:00,3,102.92,102.92,102.58,102.68,34
20140601|2014-03-03 11:30,3,102.72,102.78,102.64,102.73,21
20140601|2014-03-03 12:00,3,102.77,102.78,102.48,102.48,26
20140601|2014-03-03 12:30,3,102.6,102.76,102.6,102.76,36
20140601|2014-03-03 13:00,3,102.86,103.23,102.79,103.23,150
20140601|2014-03-03 13:30,3,103.15,103.15,102.89,102.89,36
20140601|2014-03-03 14:00,3,102.91,102.91,102.83,102.83,104
20140601|2014-03-03 14:30,3,102.94,102.94,102.87,102.87,4
20140601|2014-03-03 15:00,3,102.97,102.97,102.95,102.95,9
20140601|2014-03-03 15:30,3,102.99,103.08,102.94,103.05,71
20140601|2014-03-03 19:30,4,103.07,103.08,103.07,103.08,5
20140601|2014-03-03 20:00,4,103.13,103.13,103.13,103.13,1
20140601|2014-03-04 00:00,4,102.33,102.33,102.33,102.33,1
20140601|2014-03-04 01:00,4,102.2,102.46,102.2,102.46,6
20140601|2014-03-04 01:30,4,102.47,102.47,102.4,102.4,2
20140601|2014-03-04 02:00,4,102.31,102.31,101.85,101.92,8
20140601|2014-03-04 02:30,4,102.06,102.07,102,102.06,28
20140601|2014-03-04 03:00,4,102.02,102.02,101.97,101.99,11
20140601|2014-03-04 03:30,4,101.99,102,101.99,102,12
20140601|2014-03-04 04:00,4,102.1,102.1,102.1,102.1,2
20140601|2014-03-04 04:30,4,102.09,102.09,101.8,101.88,13
20140601|2014-03-04 05:00,4,101.85,101.85,101.56,101.7,56
20140601|2014-03-04 05:30,4,101.82,101.82,101.71,101.71,10
20140601|2014-03-04 06:00,4,101.63,101.77,101.62,101.77,20
20140601|2014-03-04 06:30,4,101.88,102.01,101.88,102.01,112
20140601|2014-03-04 07:00,4,102,102.04,101.89,102.02,15
20140601|2014-03-04 07:30,4,102,102.15,102,102.15,12
20140601|2014-03-04 08:00,4,102.24,102.24,101.9,101.9,23
20140601|2014-03-04 08:30,4,101.98,102,101.61,101.61,32
20140601|2014-03-04 09:00,4,101.69,101.79,101.58,101.77,35
20140601|2014-03-04 09:30,4,101.77,101.83,101.6,101.6,50
20140601|2014-03-04 10:00,4,101.62,101.8,101.5,101.52,29
20140601|2014-03-04 10:30,4,101.66,101.73,101.66,101.67,4
20140601|2014-03-04 11:00,4,101.83,101.83,101.73,101.75,55
20140601|2014-03-04 11:30,4,101.65,101.65,101.28,101.4,122
20140601|2014-03-04 12:00,4,101.43,101.46,101.43,101.46,3
20140601|2014-03-04 12:30,4,101.39,101.63,101.39,101.56,35
20140601|2014-03-04 13:00,4,101.59,101.73,101.57,101.73,28
20140601|2014-03-04 13:30,4,101.61,101.61,101.61,101.61,6
20140601|2014-03-04 14:00,4,101.56,101.56,101.54,101.54,2
20140601|2014-03-04 15:00,4,101.61,101.61,101.61,101.61,1
20140601|2014-03-04 19:30,5,101.7,101.7,101.7,101.7,3
20140601|2014-03-04 20:00,5,101.76,101.76,101.76,101.76,2
20140601|2014-03-04 23:30,5,101.8,101.8,101.8,101.8,2
20140601|2014-03-05 01:00,5,101.75,101.75,101.75,101.75,1
20140601|2014-03-05 01:30,5,101.65,101.65,101.65,101.65,2
20140601|2014-03-05 02:00,5,101.82,101.82,101.72,101.72,4
20140601|2014-03-05 03:00,5,101.62,101.62,101.56,101.56,50
20140601|2014-03-05 03:30,5,101.5,101.5,101.5,101.5,10
20140601|2014-03-05 04:00,5,101.42,101.45,101.42,101.45,11
20140601|2014-03-05 04:30,5,101.41,101.41,101.21,101.21,31
20140601|2014-03-05 05:00,5,101.24,101.24,101.24,101.24,1
20140601|2014-03-05 06:30,5,101.39,101.39,101.3,101.3,4
20140601|2014-03-05 07:00,5,101.26,101.26,101.26,101.26,2
20140601|2014-03-05 07:30,5,101.24,101.31,101.24,101.31,3
20140601|2014-03-05 08:00,5,101.36,101.36,101.3,101.31,7
20140601|2014-03-05 08:30,5,101.34,101.48,100.98,100.98,42
20140601|2014-03-05 09:00,5,101.22,101.23,101.13,101.13,6
20140601|2014-03-05 09:30,5,100.96,101.11,100.43,100.7,154
20140601|2014-03-05 10:00,5,100.7,100.7,100.64,100.64,2
20140601|2014-03-05 10:30,5,100.63,100.63,100.58,100.58,2
20140601|2014-03-05 11:00,5,100.5,100.5,100.33,100.45,21
20140601|2014-03-05 11:30,5,100.42,100.46,100.32,100.46,25
20140601|2014-03-05 12:00,5,100.44,100.44,100.41,100.44,108
20140601|2014-03-05 12:30,5,100.39,100.39,100.07,100.17,101
20140601|2014-03-05 13:00,5,100.06,100.06,99.82,100,85
20140601|2014-03-05 13:30,5,99.91,99.93,99.88,99.9,27
20140601|2014-03-05 14:00,5,99.72,99.72,99.72,99.72,1
20140601|2014-03-05 14:30,5,99.73,99.73,99.54,99.59,7
20140601|2014-03-05 15:00,5,99.63,99.63,99.49,99.49,11
20140601|2014-03-05 23:30,6,99.64,99.64,99.62,99.62,2
20140601|2014-03-06 00:30,6,99.63,99.69,99.63,99.68,100
20140601|2014-03-06 02:00,6,99.72,99.72,99.72,99.72,1
20140601|2014-03-06 02:30,6,99.66,99.89,99.66,99.89,4
20140601|2014-03-06 03:00,6,99.86,99.86,99.86,99.86,6
20140601|2014-03-06 03:30,6,99.98,99.98,99.98,99.98,5
20140601|2014-03-06 04:30,6,99.84,99.85,99.82,99.82,5
20140601|2014-03-06 05:00,6,99.88,99.88,99.88,99.88,1
20140601|2014-03-06 06:00,6,99.69,99.69,99.4,99.48,45
20140601|2014-03-06 06:30,6,99.46,99.46,99.24,99.37,209
20140601|2014-03-06 07:00,6,99.41,99.45,99.19,99.31,196
20140601|2014-03-06 07:30,6,99.32,99.52,99.28,99.52,52
20140601|2014-03-06 08:00,6,99.63,99.7,99.45,99.45,17
20140601|2014-03-06 08:30,6,99.78,100.16,99.78,100.04,77
20140601|2014-03-06 09:00,6,99.87,100.07,99.83,100.02,14
20140601|2014-03-06 09:30,6,100.06,100.21,99.9,100.02,102
20140601|2014-03-06 10:00,6,99.91,99.91,99.79,99.84,5
20140601|2014-03-06 10:30,6,99.76,99.76,99.43,99.43,40
20140601|2014-03-06 11:00,6,99.51,99.67,99.51,99.63,18
20140601|2014-03-06 11:30,6,99.46,99.54,98.98,99.07,104
20140601|2014-03-06 12:00,6,99.07,99.18,99.05,99.05,11
20140601|2014-03-06 12:30,6,99.29,99.29,99.26,99.26,2
20140601|2014-03-06 13:00,6,99.64,100.19,99.6,100.12,173
20140601|2014-03-06 13:30,6,100.12,100.3,100.08,100.2,44
20140601|2014-03-06 14:00,6,100.29,100.44,100.29,100.44,39
20140601|2014-03-06 14:30,6,100.49,100.55,100.43,100.44,56
20140601|2014-03-06 15:00,6,100.47,100.47,100.47,100.47,4
20140601|2014-03-06 16:30,6,100.46,100.46,100.46,100.46,1
20140601|2014-03-06 19:00,7,100.32,100.32,100.32,100.32,5
20140601|2014-03-06 20:30,7,100.37,100.37,100.37,100.37,4
20140601|2014-03-06 21:30,7,100.45,100.45,100.45,100.45,1
20140601|2014-03-06 22:30,7,100.4,100.4,100.4,100.4,15
20140601|2014-03-07 00:30,7,100.53,100.53,100.53,100.53,1
20140601|2014-03-07 01:00,7,100.5,100.5,100.5,100.5,10
20140601|2014-03-07 02:00,7,100.31,100.31,100.3,100.3,4
20140601|2014-03-07 03:00,7,100.38,100.38,100.37,100.37,7
20140601|2014-03-07 04:00,7,100.27,100.27,100.23,100.23,4
20140601|2014-03-07 04:30,7,100.26,100.26,100.26,100.26,2
20140601|2014-03-07 05:00,7,100.16,100.16,100.16,100.16,1
20140601|2014-03-07 05:30,7,100.3,100.3,100.3,100.3,2
20140601|2014-03-07 06:00,7,100.52,100.53,100.51,100.53,6
20140601|2014-03-07 06:30,7,100.59,100.72,100.53,100.53,10
20140601|2014-03-07 07:00,7,100.37,100.37,100.37,100.37,1
20140601|2014-03-07 07:30,7,100.68,101,100.56,100.56,59
20140601|2014-03-07 08:00,7,100.66,100.7,100.42,100.69,33
20140601|2014-03-07 08:30,7,100.8,100.96,100.71,100.96,190
20140601|2014-03-07 09:00,7,100.95,101.13,100.95,100.98,213
20140601|2014-03-07 09:30,7,100.97,101.24,100.97,101.19,27
20140601|2014-03-07 10:00,7,101.24,101.24,101.15,101.17,4
20140601|2014-03-07 10:30,7,101.24,101.24,101.03,101.03,17
20140601|2014-03-07 11:00,7,100.88,101.08,100.88,101.08,5
20140601|2014-03-07 11:30,7,101.09,101.19,101.08,101.17,13
20140601|2014-03-07 12:00,7,101.29,101.39,101.28,101.29,7
20140601|2014-03-07 12:30,7,101.25,101.26,101.11,101.11,17
20140601|2014-03-07 13:00,7,101.02,101.09,100.93,101.06,35
20140601|2014-03-07 13:30,7,101.05,101.07,101.03,101.03,12
20140601|2014-03-07 14:00,7,100.94,101.17,100.94,101.17,9
20140601|2014-03-07 15:00,7,101.07,101.07,101.07,101.07,2
20140601|2014-03-07 16:00,7,101.16,101.2,101.16,101.2,3
20140601|2014-03-09 22:00,10,100.98,100.98,100.98,100.98,1
20140601|2014-03-10 00:30,10,100.71,100.71,100.71,100.71,1
20140601|2014-03-10 01:00,10,100.64,100.65,100.62,100.65,23
20140601|2014-03-10 01:30,10,100.17,100.17,99.9,99.9,61
20140601|2014-03-10 03:00,10,100.01,100.05,100.01,100.05,3
20140601|2014-03-10 03:30,10,100.05,100.08,100.05,100.08,3
20140601|2014-03-10 04:00,10,100.03,100.09,100,100.09,82
20140601|2014-03-10 04:30,10,100.09,100.15,99.93,100.02,95
20140601|2014-03-10 05:00,10,99.97,99.97,99.97,99.97,1
20140601|2014-03-10 05:30,10,99.97,99.97,99.97,99.97,40
20140601|2014-03-10 06:00,10,99.96,99.96,99.78,99.78,4
20140601|2014-03-10 06:30,10,99.9,99.92,99.83,99.89,100
20140601|2014-03-10 07:00,10,99.95,99.95,99.82,99.82,22
20140601|2014-03-10 07:30,10,99.91,99.91,99.64,99.64,32
20140601|2014-03-10 08:00,10,99.81,100.05,99.79,99.79,49
20140601|2014-03-10 08:30,10,99.53,99.7,99.51,99.7,14
20140601|2014-03-10 09:00,10,99.73,99.87,99.71,99.83,6
20140601|2014-03-10 09:30,10,99.89,99.96,99.76,99.83,14
20140601|2014-03-10 10:00,10,99.79,99.79,99.59,99.74,43
20140601|2014-03-10 10:30,10,99.81,99.81,99.81,99.81,1
20140601|2014-03-10 11:00,10,99.9,99.9,99.9,99.9,1
20140601|2014-03-10 11:30,10,99.9,99.9,99.83,99.83,5
20140601|2014-03-10 12:00,10,99.66,99.66,99.66,99.66,6
20140601|2014-03-10 12:30,10,99.63,99.83,99.55,99.83,54
20140601|2014-03-10 13:00,10,99.86,100.01,99.76,99.82,13
20140601|2014-03-10 13:30,10,99.64,99.75,99.63,99.75,4
20140601|2014-03-10 14:30,10,99.76,99.78,99.76,99.78,5
20140601|2014-03-10 15:00,10,99.72,99.72,99.72,99.72,2
20140601|2014-03-10 16:30,10,99.61,99.61,99.61,99.61,2
20140601|2014-03-10 21:00,11,99.78,99.78,99.78,99.78,1
20140601|2014-03-11 01:30,11,99.95,99.95,99.95,99.95,2
20140601|2014-03-11 02:00,11,99.92,99.97,99.92,99.97,2
20140601|2014-03-11 03:00,11,99.97,100.02,99.94,100,8
20140601|2014-03-11 03:30,11,100.02,100.02,100,100,50
20140601|2014-03-11 04:00,11,100.04,100.07,100.04,100.07,35
20140601|2014-03-11 04:30,11,100.07,100.07,100.02,100.02,21
20140601|2014-03-11 05:00,11,100.09,100.13,100.09,100.13,4
20140601|2014-03-11 06:00,11,99.96,99.96,99.95,99.95,3
20140601|2014-03-11 06:30,11,99.88,99.88,99.88,99.88,1
20140601|2014-03-11 07:00,11,99.76,99.77,99.76,99.77,3
20140601|2014-03-11 07:30,11,99.82,99.82,99.56,99.66,23
20140601|2014-03-11 08:00,11,99.66,99.66,99.3,99.45,33
20140601|2014-03-11 08:30,11,99.55,99.56,99.34,99.34,16
20140601|2014-03-11 09:00,11,99.39,99.5,99.18,99.47,118
20140601|2014-03-11 09:30,11,99.6,99.6,99.53,99.54,4
20140601|2014-03-11 10:00,11,99.61,99.74,99.61,99.69,19
20140601|2014-03-11 10:30,11,99.66,99.66,99.28,99.28,45
20140601|2014-03-11 11:00,11,99.32,99.32,99.07,99.23,87
20140601|2014-03-11 11:30,11,99.09,99.09,98.9,98.97,77
20140601|2014-03-11 12:00,11,98.9,99.08,98.79,98.92,209
20140601|2014-03-11 12:30,11,99.11,99.13,99.11,99.13,2
20140601|2014-03-11 13:00,11,98.93,98.94,98.78,98.8,24
20140601|2014-03-11 13:30,11,98.79,98.79,98.53,98.55,12
20140601|2014-03-11 14:30,11,98.57,98.57,98.57,98.57,1
20140601|2014-03-11 15:00,11,98.56,98.57,98.46,98.46,4
20140601|2014-03-11 15:30,11,98.31,98.31,98.28,98.28,3
20140601|2014-03-11 16:00,11,98.27,98.36,98.27,98.36,17
20140601|2014-03-11 16:30,11,98.34,98.34,98.2,98.2,10
20140601|2014-03-11 19:00,12,98.23,98.23,98.23,98.23,1
20140601|2014-03-11 20:00,12,98.22,98.22,98.21,98.21,12
20140601|2014-03-11 20:30,12,98.17,98.17,98.17,98.17,10
20140601|2014-03-11 21:00,12,98.23,98.24,98.23,98.24,9
20140601|2014-03-11 21:30,12,98.34,98.34,98.34,98.34,3
20140601|2014-03-11 23:30,12,98.29,98.29,98.2,98.2,68
20140601|2014-03-12 00:30,12,98.18,98.18,98.18,98.18,1
20140601|2014-03-12 01:30,12,98.13,98.13,98.11,98.11,11
20140601|2014-03-12 02:00,12,98.11,98.11,98.06,98.06,3
20140601|2014-03-12 02:30,12,98.1,98.12,98.1,98.12,5
20140601|2014-03-12 03:00,12,98.09,98.11,97.93,97.95,20
20140601|2014-03-12 03:30,12,97.91,97.91,97.6,97.64,115
20140601|2014-03-12 04:00,12,97.58,97.58,97.38,97.41,80
20140601|2014-03-12 04:30,12,97.41,97.49,97.4,97.49,71
20140601|2014-03-12 05:00,12,97.5,97.61,97.49,97.61,43
20140601|2014-03-12 05:30,12,97.65,97.65,97.65,97.65,2
20140601|2014-03-12 06:00,12,97.39,97.39,97.39,97.39,1
20140601|2014-03-12 06:30,12,97.38,97.38,97.13,97.3,68
20140601|2014-03-12 07:00,12,97.26,97.26,97.26,97.26,1
20140601|2014-03-12 07:30,12,97.29,97.37,97.13,97.13,112
20140601|2014-03-12 08:00,12,97.08,97.28,97.04,97.12,49
20140601|2014-03-12 08:30,12,97.15,97.58,97.15,97.53,270
20140601|2014-03-12 09:00,12,97.58,97.81,97.21,97.29,985
20140601|2014-03-12 09:30,12,97.25,97.65,97.02,97.59,468
20140601|2014-03-12 10:00,12,97.7,97.7,97.09,97.34,368
20140601|2014-03-12 10:30,12,97.35,97.35,96.67,96.7,671
20140601|2014-03-12 11:00,12,96.7,97,96.67,96.96,150
20140601|2014-03-12 11:30,12,96.88,96.89,96.74,96.86,41
20140601|2014-03-12 12:00,12,96.72,96.82,96.7,96.7,177
20140601|2014-03-12 12:30,12,96.91,97.01,96.88,97.01,41
20140601|2014-03-12 13:00,12,96.93,97.21,96.93,97.13,16
20140601|2014-03-12 13:30,12,97.15,97.23,97.02,97.02,4
20140601|2014-03-12 14:00,12,97.07,97.15,97.07,97.15,9
20140601|2014-03-12 14:30,12,97.25,97.35,97.25,97.35,121
20140601|2014-03-12 15:00,12,97.36,97.36,97.36,97.36,4
20140601|2014-03-12 15:30,12,97.23,97.23,97.23,97.23,5
20140601|2014-03-12 16:30,12,97.29,97.29,97.29,97.29,1
20140601|2014-03-12 21:30,13,97.19,97.19,97.19,97.19,20
20140601|2014-03-13 00:00,13,97.41,97.41,97.39,97.39,2
20140601|2014-03-13 01:30,13,97.12,97.14,97.12,97.14,3
20140601|2014-03-13 02:00,13,97.2,97.21,97.2,97.2,12
20140601|2014-03-13 02:30,13,97.13,97.13,97.13,97.13,2
20140601|2014-03-13 03:00,13,97.14,97.14,97.14,97.14,1
20140601|2014-03-13 03:30,13,97.03,97.03,96.97,97,8
20140601|2014-03-13 04:00,13,97.05,97.13,97.05,97.13,50
20140601|2014-03-13 05:00,13,97.08,97.19,97.08,97.19,23
20140601|2014-03-13 05:30,13,97.26,97.39,97.23,97.39,26
20140601|2014-03-13 06:00,13,97.35,97.53,97.31,97.53,24
20140601|2014-03-13 06:30,13,97.45,97.45,97.45,97.45,20
20140601|2014-03-13 07:00,13,97.28,97.4,97.28,97.35,6
20140601|2014-03-13 07:30,13,97.35,97.4,97.19,97.26,33
20140601|2014-03-13 08:00,13,97,97.25,96.87,97.17,143
20140601|2014-03-13 08:30,13,97.18,97.21,97.03,97.03,53
20140601|2014-03-13 09:00,13,97.04,97.28,97.04,97.19,37
20140601|2014-03-13 09:30,13,97.19,97.33,97.07,97.27,32
20140601|2014-03-13 10:00,13,97.29,97.37,97.18,97.27,74
20140601|2014-03-13 10:30,13,97.29,97.37,97.09,97.27,119
20140601|2014-03-13 11:00,13,97.34,97.34,96.91,96.96,79
20140601|2014-03-13 11:30,13,96.97,97.17,96.8,96.95,64
20140601|2014-03-13 12:00,13,97,97.12,96.98,97.04,51
20140601|2014-03-13 12:30,13,97.02,97.12,96.96,97.11,38
20140601|2014-03-13 13:00,13,97.08,97.43,97.04,97.43,58
20140601|2014-03-13 13:30,13,97.4,97.41,97.28,97.39,63
20140601|2014-03-13 14:00,13,97.39,97.4,97.39,97.4,5
20140601|2014-03-13 14:30,13,97.4,97.41,97.35,97.4,24
20140601|2014-03-13 15:00,13,97.42,97.42,97.42,97.42,1
20140601|2014-03-13 15:30,13,97.36,97.36,97.36,97.36,1
20140601|2014-03-13 19:00,14,97.24,97.24,97.2,97.2,7
20140601|2014-03-13 20:00,14,97.22,97.22,97.22,97.22,1
20140601|2014-03-13 20:30,14,97.21,97.21,97.18,97.18,3
20140601|2014-03-13 23:00,14,97.28,97.28,97.28,97.28,1
20140601|2014-03-14 00:30,14,97.26,97.26,97.26,97.26,1
20140601|2014-03-14 02:00,14,97.26,97.26,97.2,97.2,2
20140601|2014-03-14 02:30,14,97.32,97.32,97.32,97.32,10
20140601|2014-03-14 03:00,14,97.36,97.39,97.35,97.39,9
20140601|2014-03-14 03:30,14,97.34,97.38,97.34,97.37,11
20140601|2014-03-14 04:30,14,97.4,97.4,97.4,97.4,1
20140601|2014-03-14 05:00,14,97.42,97.42,97.36,97.36,8
20140601|2014-03-14 05:30,14,97.44,97.51,97.44,97.51,6
20140601|2014-03-14 06:00,14,97.55,97.82,97.55,97.73,13
20140601|2014-03-14 06:30,14,97.72,97.72,97.72,97.72,1
20140601|2014-03-14 07:00,14,97.65,97.68,97.65,97.68,3
20140601|2014-03-14 07:30,14,97.73,98.01,97.73,97.99,39
20140601|2014-03-14 08:00,14,97.78,98.06,97.78,97.82,26
20140601|2014-03-14 08:30,14,97.83,97.83,97.7,97.7,31
20140601|2014-03-14 09:00,14,97.65,98.29,97.65,97.93,241
20140601|2014-03-14 09:30,14,97.96,98.08,97.87,97.87,235
20140601|2014-03-14 10:00,14,98.03,98.04,97.83,97.84,43
20140601|2014-03-14 10:30,14,97.83,97.83,97.51,97.57,25
20140601|2014-03-14 11:00,14,97.62,97.7,97.46,97.54,87
20140601|2014-03-14 11:30,14,97.65,97.9,97.64,97.9,15
20140601|2014-03-14 12:00,14,97.85,97.85,97.68,97.7,9
20140601|2014-03-14 12:30,14,97.73,97.86,97.71,97.8,42
20140601|2014-03-14 13:00,14,97.85,98,97.74,97.99,98
20140601|2014-03-14 13:30,14,97.93,97.93,97.88,97.88,7
20140601|2014-03-14 14:00,14,98.01,98.1,98.01,98.04,24
20140601|2014-03-14 14:30,14,97.99,97.99,97.99,97.99,3
20140601|2014-03-14 15:00,14,97.95,97.95,97.9,97.93,18
20140601|2014-03-16 17:00,17,98.11,98.11,97.58,97.58,9
20140601|2014-03-17 01:00,17,98.06,98.07,98.03,98.07,3
20140601|2014-03-17 01:30,17,97.8,97.8,97.75,97.75,25
20140601|2014-03-17 03:00,17,97.85,97.85,97.83,97.84,6
20140601|2014-03-17 04:00,17,97.65,97.73,97.65,97.73,8
20140601|2014-03-17 04:30,17,97.76,97.76,97.7,97.7,4
20140601|2014-03-17 05:00,17,97.6,97.6,97.57,97.6,5
20140601|2014-03-17 05:30,17,97.69,97.69,97.68,97.68,4
20140601|2014-03-17 06:00,17,97.68,97.71,97.66,97.71,8
20140601|2014-03-17 06:30,17,97.79,97.79,97.79,97.79,2
20140601|2014-03-17 07:00,17,97.5,97.5,97.45,97.45,10
20140601|2014-03-17 07:30,17,97.4,97.4,97.23,97.29,54
20140601|2014-03-17 08:00,17,97.26,97.56,97.18,97.48,62
20140601|2014-03-17 08:30,17,97.45,97.62,97.4,97.57,113
20140601|2014-03-17 09:00,17,97.56,97.6,97.38,97.51,69
20140601|2014-03-17 09:30,17,97.51,97.51,97.15,97.19,21
20140601|2014-03-17 10:00,17,97.2,97.2,96.74,96.74,71
20140601|2014-03-17 10:30,17,96.76,96.85,96.66,96.83,34
20140601|2014-03-17 11:00,17,96.8,96.83,96.43,96.68,88
20140601|2014-03-17 11:30,17,96.65,96.71,96.63,96.71,26
20140601|2014-03-17 12:00,17,96.73,96.74,96.64,96.66,54
20140601|2014-03-17 12:30,17,96.73,96.92,96.72,96.85,22
20140601|2014-03-17 13:00,17,96.87,97.03,96.79,96.97,72
20140601|2014-03-17 13:30,17,96.91,96.95,96.9,96.95,7
20140601|2014-03-17 14:00,17,96.91,96.91,96.82,96.88,31
20140601|2014-03-17 14:30,17,96.89,96.89,96.85,96.85,3
20140601|2014-03-17 21:00,18,96.72,96.72,96.72,96.72,4
20140601|2014-03-18 00:30,18,96.86,96.88,96.86,96.86,20
20140601|2014-03-18 01:30,18,96.91,96.92,96.91,96.92,5
20140601|2014-03-18 02:00,18,97,97,97,97,2
20140601|2014-03-18 02:30,18,96.97,96.98,96.97,96.98,3
20140601|2014-03-18 03:00,18,97.08,97.1,97.07,97.1,4
20140601|2014-03-18 03:30,18,97.16,97.16,97.1,97.1,24
20140601|2014-03-18 04:00,18,97.06,97.08,97.06,97.08,2
20140601|2014-03-18 04:30,18,97.12,97.13,97.04,97.12,18
20140601|2014-03-18 05:00,18,97.08,97.09,97.06,97.09,14
20140601|2014-03-18 05:30,18,97.06,97.06,96.92,96.95,29
20140601|2014-03-18 06:00,18,96.96,96.98,96.94,96.98,12
20140601|2014-03-18 06:30,18,97.04,97.11,97.04,97.09,5
20140601|2014-03-18 07:00,18,97.15,97.28,97.15,97.24,39
20140601|2014-03-18 07:30,18,97.15,97.21,97.11,97.16,40
20140601|2014-03-18 08:00,18,97.09,97.44,96.96,97.01,121
20140601|2014-03-18 08:30,18,97.05,97.3,97.05,97.29,138
20140601|2014-03-18 09:00,18,97.33,97.62,97.2,97.62,310
20140601|2014-03-18 09:30,18,97.6,97.87,97.54,97.77,173
20140601|2014-03-18 10:00,18,97.8,97.89,97.7,97.78,37
20140601|2014-03-18 10:30,18,97.81,97.85,97.67,97.67,72
20140601|2014-03-18 11:00,18,97.71,97.86,97.67,97.86,47
20140601|2014-03-18 11:30,18,97.89,97.99,97.83,97.99,124
20140601|2014-03-18 12:00,18,98.02,98.15,97.94,98.03,135
20140601|2014-03-18 12:30,18,98.03,98.09,97.89,97.98,56
20140601|2014-03-18 13:00,18,97.99,98.03,97.83,98.03,75
20140601|2014-03-18 13:30,18,97.98,97.98,97.8,97.8,27
20140601|2014-03-18 14:00,18,97.84,97.94,97.84,97.9,21
20140601|2014-03-18 15:00,18,97.86,97.86,97.81,97.81,14
20140601|2014-03-18 15:30,18,97.8,97.8,97.8,97.8,50
20140601|2014-03-18 20:30,19,97.59,97.59,97.59,97.59,1
20140601|2014-03-18 22:30,19,97.71,97.71,97.71,97.71,6
20140601|2014-03-18 23:00,19,97.72,97.72,97.72,97.72,1
20140601|2014-03-18 23:30,19,97.65,97.7,97.65,97.7,3
20140601|2014-03-19 01:00,19,97.67,97.69,97.67,97.69,24
20140601|2014-03-19 01:30,19,97.69,97.69,97.64,97.64,21
20140601|2014-03-19 02:00,19,97.61,97.66,97.61,97.65,7
20140601|2014-03-19 02:30,19,97.66,97.74,97.62,97.74,31
20140601|2014-03-19 03:00,19,97.74,97.88,97.71,97.71,44
20140601|2014-03-19 03:30,19,97.7,97.75,97.7,97.75,22
20140601|2014-03-19 04:00,19,97.68,97.74,97.66,97.66,38
20140601|2014-03-19 04:30,19,97.65,97.73,97.61,97.73,29
20140601|2014-03-19 05:00,19,97.65,97.66,97.55,97.56,55
20140601|2014-03-19 05:30,19,97.59,97.7,97.59,97.68,87
20140601|2014-03-19 06:00,19,97.7,97.7,97.61,97.62,21
20140601|2014-03-19 06:30,19,97.6,97.62,97.51,97.55,85
20140601|2014-03-19 07:00,19,97.58,97.9,97.56,97.86,76
20140601|2014-03-19 07:30,19,97.9,98.2,97.86,97.98,207
20140601|2014-03-19 08:00,19,98,98.08,97.77,97.9,111
20140601|2014-03-19 08:30,19,97.8,98.11,97.8,98.11,110
20140601|2014-03-19 09:00,19,98.06,98.15,97.91,98.04,170
20140601|2014-03-19 09:30,19,97.93,98.2,97.83,98.05,179
20140601|2014-03-19 10:00,19,98.03,98.03,97.4,97.47,332
20140601|2014-03-19 10:30,19,97.51,97.77,97.44,97.69,96
20140601|2014-03-19 11:00,19,97.74,97.81,97.67,97.73,110
20140601|2014-03-19 11:30,19,97.74,97.93,97.72,97.93,21
20140601|2014-03-19 12:00,19,97.92,98.04,97.89,97.93,37
20140601|2014-03-19 12:30,19,97.91,97.91,97.81,97.86,16
20140601|2014-03-19 13:00,19,97.79,98.2,97.69,98.18,149
20140601|2014-03-19 13:30,19,98.17,98.17,98.13,98.13,24
20140601|2014-03-19 14:00,19,98.17,98.18,97.99,98.03,74
20140601|2014-03-19 14:30,19,98.04,98.15,98.04,98.13,13
20140601|2014-03-19 15:00,19,98.08,98.08,98.05,98.05,2
20140601|2014-03-19 15:30,19,98.1,98.1,98.1,98.1,1
20140601|2014-03-19 19:30,20,98.08,98.1,98.08,98.1,4
20140601|2014-03-19 22:00,20,98.34,98.37,98.34,98.37,11
20140601|2014-03-19 22:30,20,98.36,98.4,98.31,98.34,72
20140601|2014-03-19 23:30,20,98.37,98.37,98.37,98.37,2
20140601|2014-03-20 01:00,20,98.44,98.44,98.4,98.4,5
20140601|2014-03-20 01:30,20,98.41,98.41,98.29,98.29,3
20140601|2014-03-20 02:00,20,98.32,98.37,98.32,98.33,48
20140601|2014-03-20 02:30,20,98.34,98.4,98.34,98.36,6
20140601|2014-03-20 03:00,20,98.32,98.34,98.13,98.17,67
20140601|2014-03-20 03:30,20,98.1,98.17,97.93,98.02,83
20140601|2014-03-20 04:00,20,97.98,98,97.85,97.87,74
20140601|2014-03-20 04:30,20,97.87,97.98,97.82,97.98,40
20140601|2014-03-20 05:00,20,97.94,97.94,97.8,97.81,39
20140601|2014-03-20 05:30,20,97.75,97.8,97.73,97.8,14
20140601|2014-03-20 06:00,20,97.76,97.8,97.69,97.69,37
20140601|2014-03-20 06:30,20,97.75,97.81,97.73,97.81,4
20140601|2014-03-20 07:00,20,97.75,97.88,97.75,97.76,8
20140601|2014-03-20 07:30,20,97.68,97.69,97.51,97.56,59
20140601|2014-03-20 08:00,20,97.53,97.81,97.47,97.76,88
20140601|2014-03-20 08:30,20,97.75,97.96,97.73,97.91,58
20140601|2014-03-20 09:00,20,97.91,98.42,97.91,98.23,167
20140601|2014-03-20 09:30,20,98.17,98.18,98.15,98.18,15
20140601|2014-03-20 10:00,20,98.13,98.13,97.4,97.48,271
20140601|2014-03-20 10:30,20,97.48,97.58,97.26,97.42,227
20140601|2014-03-20 11:00,20,97.39,97.52,97.38,97.44,28
20140601|2014-03-20 11:30,20,97.48,98.3,97.48,98.27,210
20140601|2014-03-20 12:00,20,98.26,98.45,98.18,98.29,118
20140601|2014-03-20 12:30,20,98.23,98.24,98.05,98.06,137
20140601|2014-03-20 13:00,20,97.99,98.27,97.92,98.02,84
20140601|2014-03-20 13:30,20,98.06,98.06,97.91,97.91,39
20140601|2014-03-20 14:00,20,97.86,97.92,97.86,97.91,28
20140601|2014-03-20 14:30,20,97.92,97.92,97.88,97.88,12
20140601|2014-03-20 15:00,20,97.69,97.69,97.69,97.69,15
20140601|2014-03-20 16:00,20,97.78,97.78,97.78,97.78,2
20140601|2014-03-20 20:30,21,97.67,97.67,97.67,97.67,9
20140601|2014-03-20 22:00,21,97.71,97.71,97.71,97.71,1
20140601|2014-03-20 22:30,21,97.71,97.71,97.7,97.7,10
20140601|2014-03-20 23:30,21,97.53,97.53,97.53,97.53,1
20140601|2014-03-21 01:30,21,97.7,97.7,97.7,97.7,26
20140601|2014-03-21 02:00,21,97.9,98.05,97.89,97.94,48
20140601|2014-03-21 02:30,21,97.9,97.9,97.86,97.88,9
20140601|2014-03-21 03:00,21,97.96,98.08,97.96,98.07,113
20140601|2014-03-21 03:30,21,98.1,98.1,97.99,98.1,81
20140601|2014-03-21 04:00,21,98.06,98.21,98.06,98.21,11
20140601|2014-03-21 04:30,21,98.27,98.3,98.21,98.28,12
20140601|2014-03-21 05:00,21,98.32,98.32,98.24,98.24,4
20140601|2014-03-21 05:30,21,98.28,98.32,98.21,98.32,87
20140601|2014-03-21 06:00,21,98.31,98.57,98.31,98.57,113
20140601|2014-03-21 06:30,21,98.51,98.51,98.47,98.49,7
20140601|2014-03-21 07:00,21,98.51,98.57,98.51,98.57,2
20140601|2014-03-21 07:30,21,98.43,98.49,98.35,98.46,73
20140601|2014-03-21 08:00,21,98.41,98.77,98.37,98.43,84
20140601|2014-03-21 08:30,21,98.39,98.88,98.34,98.76,105
20140601|2014-03-21 09:00,21,98.69,98.96,98.52,98.9,46
20140601|2014-03-21 09:30,21,98.93,99.45,98.9,99.4,353
20140601|2014-03-21 10:00,21,99.32,99.34,99.15,99.27,134
20140601|2014-03-21 10:30,21,99.17,99.24,99.17,99.24,2
20140601|2014-03-21 11:00,21,99.25,99.25,99.03,99.14,39
20140601|2014-03-21 11:30,21,99.17,99.4,99.17,99.4,80
20140601|2014-03-21 12:00,21,99.3,99.3,99.07,99.07,56
20140601|2014-03-21 12:30,21,99,99.23,98.98,99.15,31
20140601|2014-03-21 13:00,21,99.14,99.14,98.61,98.67,118
20140601|2014-03-21 13:30,21,98.65,98.7,98.58,98.58,63
20140601|2014-03-21 14:00,21,98.6,98.68,98.6,98.67,19
20140601|2014-03-21 14:30,21,98.68,98.84,98.68,98.79,13
20140601|2014-03-21 15:00,21,98.65,98.71,98.65,98.71,2
20140601|2014-03-23 17:00,24,98.5,98.52,98.5,98.52,5
20140601|2014-03-23 18:30,24,98.44,98.44,98.44,98.44,2
20140601|2014-03-24 00:00,24,98.38,98.38,98.38,98.38,1
20140601|2014-03-24 02:30,24,98.73,98.73,98.73,98.73,2
20140601|2014-03-24 03:00,24,98.72,98.72,98.65,98.65,5
20140601|2014-03-24 03:30,24,98.7,98.75,98.63,98.75,78
20140601|2014-03-24 04:00,24,98.7,98.8,98.67,98.76,22
20140601|2014-03-24 04:30,24,98.78,98.84,98.76,98.84,11
20140601|2014-03-24 05:00,24,98.87,98.9,98.83,98.89,22
20140601|2014-03-24 05:30,24,98.78,98.86,98.78,98.86,4
20140601|2014-03-24 06:00,24,98.9,99.22,98.9,99.22,67
20140601|2014-03-24 06:30,24,99.17,99.21,99.11,99.2,5
20140601|2014-03-24 07:00,24,99.24,99.24,99.05,99.17,30
20140601|2014-03-24 07:30,24,99.32,99.35,99.2,99.27,119
20140601|2014-03-24 08:00,24,99.29,99.47,99.18,99.47,193
20140601|2014-03-24 08:30,24,99.4,99.4,99.26,99.36,36
20140601|2014-03-24 09:00,24,99.31,99.33,99.05,99.27,93
20140601|2014-03-24 09:30,24,99.24,99.27,98.8,98.83,77
20140601|2014-03-24 10:00,24,98.72,98.76,98.58,98.7,57
20140601|2014-03-24 10:30,24,98.64,99.08,98.64,98.89,68
20140601|2014-03-24 11:00,24,98.89,99.08,98.79,98.79,31
20140601|2014-03-24 11:30,24,98.78,98.78,98.67,98.72,38
20140601|2014-03-24 12:00,24,98.71,98.97,98.71,98.97,29
20140601|2014-03-24 12:30,24,99.01,99.14,98.94,99.14,21
20140601|2014-03-24 13:00,24,99.11,99.17,98.71,98.81,79
20140601|2014-03-24 13:30,24,98.8,98.84,98.72,98.72,45
20140601|2014-03-24 14:00,24,98.74,98.74,98.5,98.61,22
20140601|2014-03-24 14:30,24,98.62,98.62,98.6,98.6,8
20140601|2014-03-24 15:00,24,98.61,98.61,98.58,98.61,26
20140601|2014-03-24 15:30,24,98.56,98.6,98.56,98.6,4
20140601|2014-03-24 16:00,24,98.65,98.65,98.65,98.65,2
20140601|2014-03-24 19:00,25,98.56,98.59,98.56,98.56,6
20140601|2014-03-24 19:30,25,98.59,98.6,98.56,98.56,10
20140601|2014-03-24 20:00,25,98.6,98.6,98.55,98.55,4
20140601|2014-03-24 23:30,25,98.76,98.76,98.76,98.76,1
20140601|2014-03-25 02:00,25,98.65,98.66,98.61,98.62,9
20140601|2014-03-25 02:30,25,98.65,98.69,98.57,98.69,22
20140601|2014-03-25 03:00,25,98.68,99.05,98.68,98.94,26
20140601|2014-03-25 03:30,25,99,99.03,98.99,99.03,11
20140601|2014-03-25 04:00,25,99.01,99.09,99.01,99.09,2
20140601|2014-03-25 04:30,25,99.05,99.15,99.05,99.13,12
20140601|2014-03-25 05:00,25,99.14,99.22,99.12,99.17,25
20140601|2014-03-25 05:30,25,99.18,99.24,99.15,99.24,8
20140601|2014-03-25 06:00,25,99.18,99.4,99.15,99.4,43
20140601|2014-03-25 06:30,25,99.39,99.39,99.31,99.32,9
20140601|2014-03-25 07:00,25,99.33,99.33,99.29,99.29,6
20140601|2014-03-25 07:30,25,99.27,99.3,99.22,99.22,48
20140601|2014-03-25 08:00,25,99.25,99.3,99.03,99.09,88
20140601|2014-03-25 08:30,25,99.05,99.12,98.78,98.82,205
20140601|2014-03-25 09:00,25,98.82,98.92,98.44,98.62,185
20140601|2014-03-25 09:30,25,98.65,98.65,98.16,98.59,225
20140601|2014-03-25 10:00,25,98.61,99.5,98.57,99.17,538
20140601|2014-03-25 10:30,25,99.22,99.32,99.09,99.19,109
20140601|2014-03-25 11:00,25,99.19,99.27,99.13,99.17,30
20140601|2014-03-25 11:30,25,99.23,99.23,98.97,98.97,45
20140601|2014-03-25 12:00,25,98.93,98.96,98.64,98.71,62
20140601|2014-03-25 12:30,25,98.71,98.89,98.71,98.77,30
20140601|2014-03-25 13:00,25,98.71,98.71,98.43,98.52,124
20140601|2014-03-25 13:30,25,98.54,98.7,98.54,98.7,18
20140601|2014-03-25 14:00,25,98.66,98.72,98.59,98.62,24
20140601|2014-03-25 14:30,25,98.58,98.58,98.5,98.55,12
20140601|2014-03-25 15:30,25,98.54,98.54,98.54,98.54,1
20140601|2014-03-25 21:00,26,98.75,98.75,98.75,98.75,5
20140601|2014-03-26 00:00,26,98.74,98.74,98.74,98.74,2
20140601|2014-03-26 01:30,26,98.85,98.85,98.85,98.85,1
20140601|2014-03-26 02:30,26,98.6,98.64,98.51,98.64,25
20140601|2014-03-26 03:00,26,98.64,98.66,98.57,98.61,63
20140601|2014-03-26 03:30,26,98.6,98.68,98.6,98.65,29
20140601|2014-03-26 04:00,26,98.6,98.6,98.57,98.6,42
20140601|2014-03-26 04:30,26,98.61,98.75,98.61,98.72,33
20140601|2014-03-26 05:00,26,98.73,98.73,98.65,98.69,13
20140601|2014-03-26 05:30,26,98.7,98.72,98.6,98.61,18
20140601|2014-03-26 06:00,26,98.61,98.77,98.61,98.77,7
20140601|2014-03-26 06:30,26,98.84,98.84,98.84,98.84,1
20140601|2014-03-26 07:00,26,98.82,99.1,98.82,99.05,49
20140601|2014-03-26 07:30,26,99.01,99.06,98.96,98.98,81
20140601|2014-03-26 08:00,26,99.06,99.22,98.91,99.19,107
20140601|2014-03-26 08:30,26,99.19,99.19,99.04,99.13,79
20140601|2014-03-26 09:00,26,99.13,99.37,99.12,99.32,162
20140601|2014-03-26 09:30,26,99.3,99.39,99.03,99.13,190
20140601|2014-03-26 10:00,26,99.16,99.27,98.9,98.9,71
20140601|2014-03-26 10:30,26,98.93,99.04,98.77,98.85,94
20140601|2014-03-26 11:00,26,98.88,99.08,98.86,99.08,76
20140601|2014-03-26 11:30,26,99.05,99.21,99.05,99.21,47
20140601|2014-03-26 12:00,26,99.16,99.2,99.01,99.16,83
20140601|2014-03-26 12:30,26,99.14,99.31,99.12,99.16,39
20140601|2014-03-26 13:00,26,99.21,99.65,99.11,99.51,125
20140601|2014-03-26 13:30,26,99.49,99.64,99.48,99.62,237
20140601|2014-03-26 14:00,26,99.53,99.53,99.46,99.49,26
20140601|2014-03-26 14:30,26,99.49,99.5,99.43,99.45,30
20140601|2014-03-26 15:00,26,99.5,99.5,99.5,99.5,3
20140601|2014-03-26 19:00,27,99.42,99.43,99.42,99.42,3
20140601|2014-03-26 21:00,27,99.52,99.61,99.51,99.55,30
20140601|2014-03-26 21:30,27,99.55,99.55,99.55,99.55,2
20140601|2014-03-26 23:00,27,99.46,99.46,99.46,99.46,1
20140601|2014-03-26 23:30,27,99.52,99.58,99.52,99.57,9
20140601|2014-03-27 00:00,27,99.61,99.61,99.61,99.61,1
20140601|2014-03-27 00:30,27,99.59,99.59,99.57,99.57,2
20140601|2014-03-27 01:00,27,99.61,99.61,99.5,99.51,8
20140601|2014-03-27 01:30,27,99.56,99.56,99.48,99.48,11
20140601|2014-03-27 02:00,27,99.49,99.49,99.45,99.49,10
20140601|2014-03-27 03:00,27,99.4,99.46,99.33,99.34,77
20140601|2014-03-27 03:30,27,99.28,99.35,99.28,99.34,13
20140601|2014-03-27 04:00,27,99.3,99.4,99.3,99.37,5
20140601|2014-03-27 04:30,27,99.44,99.51,99.36,99.36,26
20140601|2014-03-27 05:00,27,99.43,99.61,99.43,99.61,87
20140601|2014-03-27 05:30,27,99.63,99.63,99.62,99.62,21
20140601|2014-03-27 06:00,27,99.64,100.02,99.63,100.02,129
20140601|2014-03-27 06:30,27,100.04,100.2,100.04,100.2,128
20140601|2014-03-27 07:00,27,100.2,100.42,100.19,100.32,92
20140601|2014-03-27 07:30,27,100.32,100.36,100.27,100.35,67
20140601|2014-03-27 08:00,27,100.34,100.65,100.34,100.49,184
20140601|2014-03-27 08:30,27,100.51,100.62,100.38,100.57,121
20140601|2014-03-27 09:00,27,100.6,100.77,100.55,100.64,165
20140601|2014-03-27 09:30,27,100.67,100.71,100.57,100.57,59
20140601|2014-03-27 10:00,27,100.58,100.9,100.58,100.79,123
20140601|2014-03-27 10:30,27,100.81,100.86,100.59,100.59,35
20140601|2014-03-27 11:00,27,100.66,100.7,100.49,100.59,49
20140601|2014-03-27 11:30,27,100.62,100.71,100.62,100.71,23
20140601|2014-03-27 12:00,27,100.72,100.77,100.65,100.77,44
20140601|2014-03-27 12:30,27,100.77,100.77,100.65,100.65,18
20140601|2014-03-27 13:00,27,100.6,100.71,100.48,100.48,253
20140601|2014-03-27 13:30,27,100.49,100.66,100.46,100.53,85
20140601|2014-03-27 14:00,27,100.54,100.61,100.54,100.6,19
20140601|2014-03-27 14:30,27,100.53,100.55,100.52,100.52,8
20140601|2014-03-27 16:00,27,100.61,100.61,100.61,100.61,1
20140601|2014-03-27 23:30,28,100.66,100.66,100.66,100.66,1
20140601|2014-03-28 01:00,28,100.8,100.8,100.8,100.8,1
20140601|2014-03-28 01:30,28,100.65,100.65,100.65,100.65,1
20140601|2014-03-28 02:00,28,100.62,100.79,100.62,100.79,2
20140601|2014-03-28 02:30,28,100.68,100.75,100.66,100.75,7
20140601|2014-03-28 03:00,28,100.73,100.73,100.73,100.73,1
20140601|2014-03-28 03:30,28,100.7,100.7,100.7,100.7,1
20140601|2014-03-28 04:00,28,100.74,100.84,100.74,100.83,4
20140601|2014-03-28 04:30,28,100.83,100.94,100.83,100.92,65
20140601|2014-03-28 05:00,28,100.92,101.06,100.91,100.96,44
20140601|2014-03-28 05:30,28,101.02,101.02,100.96,100.96,16
20140601|2014-03-28 06:00,28,100.93,100.94,100.84,100.84,37
20140601|2014-03-28 06:30,28,100.84,100.84,100.8,100.8,2
20140601|2014-03-28 07:00,28,100.79,100.86,100.78,100.86,10
20140601|2014-03-28 07:30,28,100.96,101.08,100.96,101.05,194
20140601|2014-03-28 08:00,28,101.07,101.3,100.98,101.22,240
20140601|2014-03-28 08:30,28,101.21,101.4,101.17,101.17,194
20140601|2014-03-28 09:00,28,101.17,101.17,100.92,101.13,155
20140601|2014-03-28 09:30,28,100.93,100.94,100.77,100.94,94
20140601|2014-03-28 10:00,28,100.89,100.89,100.62,100.74,77
20140601|2014-03-28 10:30,28,100.79,100.9,100.77,100.84,8
20140601|2014-03-28 11:00,28,100.9,100.96,100.75,100.75,47
20140601|2014-03-28 11:30,28,100.8,101.1,100.79,101.06,65
20140601|2014-03-28 12:00,28,101.02,101.05,100.88,100.99,36
20140601|2014-03-28 12:30,28,101.03,101.16,100.95,101.14,69
20140601|2014-03-28 13:00,28,101.1,101.1,100.64,100.91,75
20140601|2014-03-28 13:30,28,100.82,100.86,100.79,100.81,125
20140601|2014-03-28 14:00,28,100.76,100.85,100.76,100.84,21
20140601|2014-03-28 14:30,28,100.79,100.82,100.79,100.82,11
20140601|2014-03-28 15:00,28,100.73,100.73,100.72,100.72,8
20140601|2014-03-28 16:30,28,100.81,100.88,100.81,100.88,2
20140601|2014-03-30 17:30,31,100.64,100.64,100.64,100.64,4
20140601|2014-03-30 18:30,31,100.64,100.64,100.64,100.64,1
20140601|2014-03-30 23:00,31,100.62,100.62,100.62,100.62,2
20140601|2014-03-30 23:30,31,100.62,100.62,100.62,100.62,3
20140601|2014-03-31 01:30,31,100.6,100.6,100.6,100.6,1
20140601|2014-03-31 02:00,31,100.77,100.89,100.77,100.89,4
20140601|2014-03-31 02:30,31,100.88,100.88,100.88,100.88,3
20140601|2014-03-31 03:00,31,100.75,100.8,100.66,100.66,40
20140601|2014-03-31 03:30,31,100.73,100.76,100.73,100.76,5
20140601|2014-03-31 04:00,31,100.78,100.87,100.76,100.87,51
20140601|2014-03-31 05:00,31,100.79,100.79,100.76,100.76,22
20140601|2014-03-31 05:30,31,100.57,100.57,100.42,100.47,12
20140601|2014-03-31 06:00,31,100.56,100.56,100.51,100.51,5
20140601|2014-03-31 06:30,31,100.57,100.57,100.57,100.57,2
20140601|2014-03-31 07:00,31,100.66,100.66,100.66,100.66,5
20140601|2014-03-31 07:30,31,100.75,100.82,100.75,100.8,17
20140601|2014-03-31 08:00,31,100.82,100.86,100.67,100.76,62
20140601|2014-03-31 08:30,31,100.75,100.94,100.75,100.9,37
20140601|2014-03-31 09:00,31,101,101.05,100.61,100.62,119
20140601|2014-03-31 09:30,31,100.56,100.8,100.56,100.69,19
20140601|2014-03-31 10:00,31,100.5,100.5,100.13,100.17,193
20140601|2014-03-31 10:30,31,100.2,100.79,100.2,100.72,153
20140601|2014-03-31 11:00,31,100.8,101.08,100.8,100.99,83
20140601|2014-03-31 11:30,31,100.81,100.81,100.77,100.79,38
20140601|2014-03-31 12:00,31,100.68,100.77,100.6,100.73,121
20140601|2014-03-31 12:30,31,100.69,100.77,100.61,100.61,7
20140601|2014-03-31 13:00,31,100.83,100.83,100.54,100.83,34
20140601|2014-03-31 13:30,31,100.78,100.78,100.72,100.72,4
20140601|2014-03-31 14:00,31,100.74,100.75,100.74,100.74,3
20140601|2014-03-31 14:30,31,100.75,100.77,100.71,100.75,13
20140601|2014-03-31 16:00,31,100.72,100.72,100.72,100.72,1
20140601|2014-03-31 20:00,1,100.63,100.63,100.63,100.63,1
20140601|2014-03-31 22:30,1,100.59,100.59,100.55,100.58,5
20140601|2014-04-01 01:00,1,100.6,100.6,100.39,100.39,4
20140601|2014-04-01 01:30,1,100.37,100.37,100.32,100.34,5
20140601|2014-04-01 02:00,1,100.38,100.38,100.28,100.37,5
20140601|2014-04-01 02:30,1,100.3,100.3,100.3,100.3,1
20140601|2014-04-01 03:00,1,100.44,100.56,100.44,100.56,10
20140601|2014-04-01 03:30,1,100.46,100.51,100.46,100.51,4
20140601|2014-04-01 04:00,1,100.54,100.54,100.52,100.52,7
20140601|2014-04-01 04:30,1,100.54,100.54,100.52,100.52,11
20140601|2014-04-01 05:00,1,100.48,100.53,100.48,100.53,12
20140601|2014-04-01 05:30,1,100.64,100.66,100.47,100.48,13
20140601|2014-04-01 07:00,1,100.56,100.62,100.56,100.62,13
20140601|2014-04-01 07:30,1,100.64,100.64,100.42,100.45,11
20140601|2014-04-01 08:00,1,100.47,100.68,100.41,100.42,85
20140601|2014-04-01 08:30,1,100.44,100.55,100.08,100.22,89
20140601|2014-04-01 09:00,1,100.23,100.23,99.9,99.9,158
20140601|2014-04-01 09:30,1,99.86,100.05,99.84,99.99,107
20140601|2014-04-01 10:00,1,99.98,100.01,99.75,99.81,161
20140601|2014-04-01 10:30,1,99.85,99.96,99.19,99.42,535
20140601|2014-04-01 11:00,1,99.32,99.36,99.14,99.27,115
20140601|2014-04-01 11:30,1,99.3,99.41,99.27,99.32,75
20140601|2014-04-01 12:00,1,99.31,99.39,99.17,99.29,147
20140601|2014-04-01 12:30,1,99.25,99.25,98.91,98.94,213
20140601|2014-04-01 13:00,1,98.94,99.1,98.89,99.05,191
20140601|2014-04-01 13:30,1,98.98,99.02,98.8,98.85,59
20140601|2014-04-01 14:00,1,98.93,98.93,98.83,98.83,55
20140601|2014-04-01 14:30,1,98.83,98.85,98.7,98.71,58
20140601|2014-04-01 15:00,1,98.72,98.72,98.65,98.65,2
20140601|2014-04-01 15:30,1,98.78,98.95,98.78,98.95,42
20140601|2014-04-01 20:00,2,98.86,98.86,98.86,98.86,1
20140601|2014-04-01 20:30,2,98.92,98.92,98.92,98.92,1
20140601|2014-04-01 21:00,2,98.92,98.92,98.91,98.91,2
20140601|2014-04-01 21:30,2,98.93,98.93,98.93,98.93,1
20140601|2014-04-01 22:30,2,99.03,99.06,99.02,99.02,101
20140601|2014-04-01 23:30,2,98.98,98.98,98.98,98.98,1
20140601|2014-04-02 00:00,2,98.8,98.84,98.8,98.83,51
20140601|2014-04-02 00:30,2,98.78,98.78,98.66,98.66,7
20140601|2014-04-02 01:00,2,98.73,98.73,98.73,98.73,5
20140601|2014-04-02 01:30,2,98.93,98.93,98.93,98.93,1
20140601|2014-04-02 02:00,2,98.97,98.97,98.93,98.93,5
20140601|2014-04-02 02:30,2,98.9,99.03,98.9,99.03,14
20140601|2014-04-02 03:00,2,99.01,99.01,98.83,98.83,4
20140601|2014-04-02 03:30,2,98.86,99.01,98.86,98.97,29
20140601|2014-04-02 04:00,2,98.92,99,98.92,99,36
20140601|2014-04-02 04:30,2,98.9,98.91,98.9,98.9,47
20140601|2014-04-02 05:00,2,98.9,98.95,98.6,98.63,156
20140601|2014-04-02 05:30,2,98.6,98.62,98.42,98.62,302
20140601|2014-04-02 06:00,2,98.56,98.57,98.44,98.44,40
20140601|2014-04-02 06:30,2,98.56,98.56,98.5,98.5,5
20140601|2014-04-02 07:00,2,98.52,98.52,98.24,98.29,113
20140601|2014-04-02 07:30,2,98.27,98.65,98.21,98.61,169
20140601|2014-04-02 08:00,2,98.59,98.75,98.59,98.59,68
20140601|2014-04-02 08:30,2,98.57,98.65,98.44,98.61,151
20140601|2014-04-02 09:00,2,98.6,98.62,98.35,98.53,163
20140601|2014-04-02 09:30,2,98.53,98.53,98.16,98.47,377
20140601|2014-04-02 10:00,2,98.46,98.49,98.16,98.46,204
20140601|2014-04-02 10:30,2,98.51,98.99,98.49,98.73,281
20140601|2014-04-02 11:00,2,98.75,98.9,98.74,98.89,57
20140601|2014-04-02 11:30,2,98.79,98.81,98.54,98.62,58
20140601|2014-04-02 12:00,2,98.68,98.68,98.53,98.53,21
20140601|2014-04-02 12:30,2,98.5,98.6,98.48,98.59,19
20140601|2014-04-02 13:00,2,98.68,98.97,98.68,98.91,88
20140601|2014-04-02 13:30,2,98.9,98.94,98.88,98.94,31
20140601|2014-04-02 14:00,2,98.98,98.98,98.83,98.83,94
20140601|2014-04-02 14:30,2,98.8,98.8,98.63,98.63,19
20140601|2014-04-02 15:00,2,98.7,98.7,98.67,98.67,2
20140601|2014-04-02 15:30,2,98.7,98.7,98.69,98.69,3
20140601|2014-04-02 16:00,2,98.6,98.6,98.6,98.6,1
20140601|2014-04-03 01:00,3,98.67,98.68,98.67,98.68,2
20140601|2014-04-03 01:30,3,98.52,98.54,98.49,98.54,6
20140601|2014-04-03 02:00,3,98.52,98.62,98.51,98.62,14
20140601|2014-04-03 02:30,3,98.6,98.67,98.59,98.67,10
20140601|2014-04-03 03:00,3,98.76,98.77,98.4,98.41,73
20140601|2014-04-03 03:30,3,98.42,98.57,98.42,98.57,60
20140601|2014-04-03 05:00,3,98.5,98.53,98.49,98.53,3
20140601|2014-04-03 05:30,3,98.55,98.55,98.54,98.54,3
20140601|2014-04-03 06:00,3,98.49,98.63,98.45,98.63,13
20140601|2014-04-03 06:30,3,98.66,99.03,98.65,98.87,178
20140601|2014-04-03 07:00,3,98.81,99.03,98.78,98.78,54
20140601|2014-04-03 07:30,3,98.86,98.88,98.65,98.65,27
20140601|2014-04-03 08:00,3,98.63,98.8,98.55,98.78,41
20140601|2014-04-03 08:30,3,98.68,98.91,98.68,98.78,114
20140601|2014-04-03 09:00,3,98.76,99.1,98.74,98.83,169
20140601|2014-04-03 09:30,3,98.8,98.93,98.79,98.86,115
20140601|2014-04-03 10:00,3,98.87,99.07,98.84,98.98,236
20140601|2014-04-03 10:30,3,98.96,99.44,98.91,99.38,212
20140601|2014-04-03 11:00,3,99.43,99.44,99.27,99.27,50
20140601|2014-04-03 11:30,3,99.38,99.45,99.34,99.34,41
20140601|2014-04-03 12:00,3,99.34,99.34,99.16,99.16,44
20140601|2014-04-03 12:30,3,99.21,99.39,99.21,99.34,76
20140601|2014-04-03 13:00,3,99.34,99.68,99.29,99.63,180
20140601|2014-04-03 13:30,3,99.61,99.73,99.58,99.67,72
20140601|2014-04-03 14:00,3,99.69,99.7,99.65,99.65,19
20140601|2014-04-03 14:30,3,99.69,99.78,99.63,99.63,17
20140601|2014-04-03 15:00,3,99.65,99.65,99.65,99.65,3
20140601|2014-04-03 15:30,3,99.74,99.78,99.74,99.78,10
20140601|2014-04-03 20:00,4,99.71,99.71,99.71,99.71,2
20140601|2014-04-03 20:30,4,99.71,99.71,99.71,99.71,4
20140601|2014-04-03 22:30,4,99.63,99.63,99.63,99.63,1
20140601|2014-04-03 23:00,4,99.65,99.65,99.65,99.65,1
20140601|2014-04-03 23:30,4,99.67,99.67,99.67,99.67,5
20140601|2014-04-04 00:30,4,99.86,99.86,99.86,99.86,3
20140601|2014-04-04 01:30,4,99.84,99.86,99.8,99.83,28
20140601|2014-04-04 02:00,4,99.91,100,99.91,100,6
20140601|2014-04-04 02:30,4,100.07,100.18,100.06,100.08,120
20140601|2014-04-04 03:00,4,100.09,100.23,100.08,100.21,42
20140601|2014-04-04 03:30,4,100.21,100.26,100.2,100.26,42
20140601|2014-04-04 04:00,4,100.24,100.43,100.24,100.34,69
20140601|2014-04-04 04:30,4,100.29,100.31,100.29,100.31,23
20140601|2014-04-04 05:00,4,100.33,100.35,100.28,100.34,30
20140601|2014-04-04 05:30,4,100.28,100.37,100.28,100.34,7
20140601|2014-04-04 06:00,4,100.35,100.55,100.35,100.47,83
20140601|2014-04-04 06:30,4,100.47,100.47,100.39,100.44,61
20140601|2014-04-04 07:00,4,100.48,100.49,100.32,100.4,26
20140601|2014-04-04 07:30,4,100.48,100.51,100.19,100.25,114
20140601|2014-04-04 08:00,4,100.42,100.66,100.42,100.56,361
20140601|2014-04-04 08:30,4,100.56,100.64,100.36,100.53,318
20140601|2014-04-04 09:00,4,100.53,100.61,100.47,100.54,120
20140601|2014-04-04 09:30,4,100.56,100.9,100.54,100.67,362
20140601|2014-04-04 10:00,4,100.68,100.72,100.42,100.46,106
20140601|2014-04-04 10:30,4,100.46,100.63,100.46,100.63,51
20140601|2014-04-04 11:00,4,100.5,100.58,100.36,100.58,56
20140601|2014-04-04 11:30,4,100.6,100.71,100.6,100.6,20
20140601|2014-04-04 12:00,4,100.61,100.68,100.61,100.65,44
20140601|2014-04-04 12:30,4,100.57,100.57,100.47,100.54,151
20140601|2014-04-04 13:00,4,100.55,100.61,100.32,100.49,131
20140601|2014-04-04 13:30,4,100.45,100.45,100.35,100.37,18
20140601|2014-04-04 14:00,4,100.37,100.44,100.37,100.44,7
20140601|2014-04-04 14:30,4,100.46,100.47,100.42,100.42,8
20140601|2014-04-04 15:00,4,100.46,100.46,100.46,100.46,1
20140601|2014-04-06 17:00,7,100.33,100.33,100.25,100.25,2
20140601|2014-04-06 19:00,7,100.34,100.34,100.22,100.22,2
20140601|2014-04-06 20:30,7,100.16,100.18,100.16,100.18,2
20140601|2014-04-06 21:30,7,100.17,100.17,100.17,100.17,2
20140601|2014-04-06 22:00,7,100.18,100.18,100.18,100.18,1
20140601|2014-04-07 01:00,7,100.09,100.09,100.09,100.09,1
20140601|2014-04-07 02:00,7,100.12,100.14,99.8,99.82,74
20140601|2014-04-07 02:30,7,99.84,99.89,99.84,99.86,22
20140601|2014-04-07 03:00,7,99.8,99.8,99.8,99.8,4
20140601|2014-04-07 03:30,7,99.81,99.9,99.81,99.9,4
20140601|2014-04-07 04:00,7,99.94,100.18,99.94,100.14,11
20140601|2014-04-07 04:30,7,100.15,100.15,100.08,100.08,11
20140601|2014-04-07 05:00,7,100.09,100.1,99.99,99.99,13
20140601|2014-04-07 05:30,7,100,100.01,99.92,99.92,8
20140601|2014-04-07 06:00,7,99.93,99.95,99.87,99.95,17
20140601|2014-04-07 06:30,7,99.84,99.99,99.84,99.89,19
20140601|2014-04-07 07:00,7,99.77,99.77,99.64,99.74,23
20140601|2014-04-07 07:30,7,99.72,99.85,99.67,99.68,15
20140601|2014-04-07 08:00,7,99.69,99.87,99.6,99.87,68
20140601|2014-04-07 08:30,7,99.88,100.55,99.88,100.53,375
20140601|2014-04-07 09:00,7,100.62,100.64,100.35,100.4,150
20140601|2014-04-07 09:30,7,100.32,100.32,100.09,100.24,137
20140601|2014-04-07 10:00,7,100.25,100.25,99.76,99.88,247
20140601|2014-04-07 10:30,7,99.86,99.99,99.71,99.73,109
20140601|2014-04-07 11:00,7,99.83,99.88,99.71,99.86,31
20140601|2014-04-07 11:30,7,99.8,99.81,99.31,99.44,361
20140601|2014-04-07 12:00,7,99.42,99.55,99.36,99.42,66
20140601|2014-04-07 12:30,7,99.47,99.47,99.3,99.42,329
20140601|2014-04-07 13:00,7,99.41,99.85,99.41,99.81,159
20140601|2014-04-07 13:30,7,99.81,99.95,99.81,99.95,32
20140601|2014-04-07 14:00,7,99.95,99.95,99.9,99.91,8
20140601|2014-04-07 14:30,7,99.89,100.01,99.89,100.01,13
20140601|2014-04-07 15:00,7,100,100.03,99.96,100.03,4
20140601|2014-04-07 15:30,7,100.05,100.09,100.05,100.06,57
20140601|2014-04-07 19:30,8,100.2,100.2,100.2,100.2,2
20140601|2014-04-07 20:00,8,100.24,100.24,100.23,100.23,4
20140601|2014-04-07 20:30,8,100.23,100.23,100.23,100.23,3
20140601|2014-04-07 23:30,8,100.29,100.29,100.29,100.29,20
20140601|2014-04-08 00:00,8,100.28,100.45,100.28,100.45,5
20140601|2014-04-08 01:00,8,100.37,100.37,100.34,100.37,14
20140601|2014-04-08 01:30,8,100.37,100.4,100.37,100.4,25
20140601|2014-04-08 02:00,8,100.4,100.69,100.4,100.6,72
20140601|2014-04-08 02:30,8,100.58,100.7,100.52,100.54,21
20140601|2014-04-08 03:00,8,100.68,100.75,100.58,100.58,22
20140601|2014-04-08 03:30,8,100.56,100.62,100.55,100.61,26
20140601|2014-04-08 04:00,8,100.63,100.64,100.56,100.6,35
20140601|2014-04-08 04:30,8,100.58,100.61,100.58,100.61,7
20140601|2014-04-08 05:00,8,100.55,100.55,100.44,100.46,22
20140601|2014-04-08 05:30,8,100.44,100.44,100.42,100.43,11
20140601|2014-04-08 06:00,8,100.48,100.76,100.48,100.76,33
20140601|2014-04-08 06:30,8,100.76,100.82,100.66,100.67,29
20140601|2014-04-08 07:00,8,100.76,100.76,100.6,100.6,43
20140601|2014-04-08 07:30,8,100.63,100.63,100.53,100.59,24
20140601|2014-04-08 08:00,8,100.69,100.69,100.45,100.52,137
20140601|2014-04-08 08:30,8,100.5,100.5,100.2,100.32,89
20140601|2014-04-08 09:00,8,100.32,100.41,100.23,100.32,375
20140601|2014-04-08 09:30,8,100.31,100.46,100.23,100.27,166
20140601|2014-04-08 10:00,8,100.21,100.7,100.13,100.67,439
20140601|2014-04-08 10:30,8,100.64,100.71,100.58,100.6,89
20140601|2014-04-08 11:00,8,100.69,101.24,100.69,101.02,482
20140601|2014-04-08 11:30,8,101.01,101.67,100.99,101.35,1144
20140601|2014-04-08 12:00,8,101.46,101.57,101.26,101.53,196
20140601|2014-04-08 12:30,8,101.52,101.75,101.41,101.57,318
20140601|2014-04-08 13:00,8,101.64,101.86,101.49,101.82,152
20140601|2014-04-08 13:30,8,101.82,101.91,101.71,101.75,112
20140601|2014-04-08 14:00,8,101.74,101.86,101.73,101.84,11
20140601|2014-04-08 14:30,8,101.87,101.87,101.69,101.69,14
20140601|2014-04-08 15:00,8,101.77,101.81,101.77,101.81,5
20140601|2014-04-08 15:30,8,101.67,101.67,101.56,101.59,16
20140601|2014-04-08 21:00,9,101.6,101.67,101.6,101.67,4
20140601|2014-04-08 21:30,9,101.64,101.64,101.64,101.64,1
20140601|2014-04-08 22:00,9,101.66,101.72,101.59,101.59,8
20140601|2014-04-08 23:00,9,101.49,101.49,101.49,101.49,1
20140601|2014-04-09 00:30,9,101.46,101.46,101.46,101.46,2
20140601|2014-04-09 01:00,9,101.45,101.45,101.45,101.45,1
20140601|2014-04-09 01:30,9,101.45,101.48,101.44,101.48,4
20140601|2014-04-09 02:00,9,101.53,101.6,101.43,101.43,19
20140601|2014-04-09 02:30,9,101.32,101.32,101.31,101.31,2
20140601|2014-04-09 03:00,9,101.43,101.44,101.43,101.44,3
20140601|2014-04-09 03:30,9,101.37,101.4,101.37,101.4,8
20140601|2014-04-09 04:00,9,101.43,101.57,101.43,101.57,39
20140601|2014-04-09 04:30,9,101.67,101.69,101.6,101.69,31
20140601|2014-04-09 05:00,9,101.69,101.78,101.68,101.76,48
20140601|2014-04-09 05:30,9,101.78,101.85,101.74,101.85,273
20140601|2014-04-09 06:00,9,101.85,102.04,101.85,101.98,105
20140601|2014-04-09 06:30,9,101.94,102.04,101.93,102.04,29
20140601|2014-04-09 07:00,9,102.05,102.1,102.04,102.04,56
20140601|2014-04-09 07:30,9,101.96,101.96,101.8,101.8,109
20140601|2014-04-09 08:00,9,101.79,101.95,101.69,101.91,146
20140601|2014-04-09 08:30,9,101.87,102.08,101.8,102.02,247
20140601|2014-04-09 09:00,9,101.94,101.99,101.85,101.86,49
20140601|2014-04-09 09:30,9,101.87,102.03,101.66,101.85,453
20140601|2014-04-09 10:00,9,101.85,101.91,101.68,101.84,162
20140601|2014-04-09 10:30,9,101.86,102.25,101.78,102.13,453
20140601|2014-04-09 11:00,9,102.15,102.25,102.05,102.1,148
20140601|2014-04-09 11:30,9,102.12,102.3,102.12,102.24,236
20140601|2014-04-09 12:00,9,102.27,102.46,102.17,102.41,158
20140601|2014-04-09 12:30,9,102.46,102.62,102.45,102.46,259
20140601|2014-04-09 13:00,9,102.54,102.8,102.47,102.62,237
20140601|2014-04-09 13:30,9,102.62,102.63,102.45,102.48,61
20140601|2014-04-09 14:00,9,102.51,102.55,102.48,102.54,28
20140601|2014-04-09 14:30,9,102.51,102.55,102.44,102.44,48
20140601|2014-04-09 15:00,9,102.4,102.4,102.35,102.35,11
20140601|2014-04-09 16:30,9,102.43,102.43,102.4,102.4,2
20140601|2014-04-09 20:00,10,102.34,102.34,102.34,102.34,1
20140601|2014-04-09 21:00,10,102.31,102.31,102.28,102.28,11
20140601|2014-04-09 21:30,10,102.27,102.27,102.27,102.27,7
20140601|2014-04-10 01:00,10,102.31,102.31,102.31,102.31,1
20140601|2014-04-10 01:30,10,102.42,102.51,102.42,102.51,5
20140601|2014-04-10 02:00,10,102.54,102.59,102.54,102.57,14
20140601|2014-04-10 02:30,10,102.6,102.6,102.48,102.48,47
20140601|2014-04-10 03:00,10,102.59,102.72,102.59,102.63,36
20140601|2014-04-10 03:30,10,102.69,102.81,102.69,102.76,34
20140601|2014-04-10 04:00,10,102.69,102.71,102.53,102.56,14
20140601|2014-04-10 04:30,10,102.51,102.56,102.42,102.54,26
20140601|2014-04-10 05:00,10,102.51,102.57,102.44,102.45,23
20140601|2014-04-10 05:30,10,102.53,102.53,102.49,102.51,14
20140601|2014-04-10 06:00,10,102.41,102.41,102.26,102.26,18
20140601|2014-04-10 06:30,10,102.27,102.49,102.27,102.49,34
20140601|2014-04-10 07:00,10,102.42,102.46,102.38,102.45,15
20140601|2014-04-10 07:30,10,102.46,102.46,102.28,102.39,34
20140601|2014-04-10 08:00,10,102.42,102.45,102.25,102.42,38
20140601|2014-04-10 08:30,10,102.35,102.63,102.26,102.56,82
20140601|2014-04-10 09:00,10,102.56,102.64,102.43,102.57,81
20140601|2014-04-10 09:30,10,102.63,102.69,102.47,102.47,83
20140601|2014-04-10 10:00,10,102.41,102.45,102.14,102.26,97
20140601|2014-04-10 10:30,10,102.25,102.41,102.19,102.33,29
20140601|2014-04-10 11:00,10,102.27,102.42,102.21,102.42,26
20140601|2014-04-10 11:30,10,102.45,102.51,102.31,102.31,27
20140601|2014-04-10 12:00,10,102.33,102.33,102.21,102.28,74
20140601|2014-04-10 12:30,10,102.26,102.45,102.26,102.43,208
20140601|2014-04-10 13:00,10,102.4,102.46,102.36,102.38,89
20140601|2014-04-10 13:30,10,102.36,102.36,102.32,102.34,25
20140601|2014-04-10 14:00,10,102.3,102.3,102.23,102.24,28
20140601|2014-04-10 14:30,10,102.34,102.4,102.3,102.3,21
20140601|2014-04-10 15:00,10,102.29,102.29,102.28,102.28,9
20140601|2014-04-10 19:30,11,102.14,102.14,102.13,102.13,2
20140601|2014-04-10 23:00,11,102.12,102.12,102.12,102.12,1
20140601|2014-04-10 23:30,11,102.02,102.02,102.02,102.02,1
20140601|2014-04-11 00:00,11,102.07,102.07,102.07,102.07,7
20140601|2014-04-11 02:00,11,102.19,102.25,102.19,102.25,12
20140601|2014-04-11 02:30,11,102.21,102.21,102.21,102.21,1
20140601|2014-04-11 03:00,11,102.04,102.16,102.04,102.08,16
20140601|2014-04-11 03:30,11,102.12,102.13,102.12,102.13,9
20140601|2014-04-11 04:00,11,102.11,102.18,102.08,102.18,13
20140601|2014-04-11 04:30,11,102.15,102.15,102.15,102.15,1
20140601|2014-04-11 05:00,11,102.15,102.15,102.12,102.12,6
20140601|2014-04-11 05:30,11,102.2,102.34,102.2,102.26,25
20140601|2014-04-11 06:00,11,102.31,102.31,102.26,102.26,27
20140601|2014-04-11 06:30,11,102.18,102.22,102.15,102.15,26
20140601|2014-04-11 07:00,11,102.1,102.2,102.1,102.2,21
20140601|2014-04-11 07:30,11,102.25,102.48,102.19,102.41,51
20140601|2014-04-11 08:00,11,102.48,102.48,102.28,102.34,73
20140601|2014-04-11 08:30,11,102.34,102.73,102.32,102.64,203
20140601|2014-04-11 09:00,11,102.68,103.08,102.67,102.89,357
20140601|2014-04-11 09:30,11,102.91,103.07,102.86,102.98,86
20140601|2014-04-11 10:00,11,102.94,103,102.8,102.93,694
20140601|2014-04-11 10:30,11,102.96,103.1,102.95,102.95,230
20140601|2014-04-11 11:00,11,102.99,103.13,102.93,103.09,335
20140601|2014-04-11 11:30,11,103.12,103.21,103.08,103.09,244
20140601|2014-04-11 12:00,11,103.06,103.06,102.78,102.96,399
20140601|2014-04-11 12:30,11,102.95,103.01,102.88,102.96,89
20140601|2014-04-11 13:00,11,102.9,102.9,102.57,102.61,127
20140601|2014-04-11 13:30,11,102.57,102.61,102.48,102.5,125
20140601|2014-04-11 14:00,11,102.5,102.51,102.46,102.51,46
20140601|2014-04-11 14:30,11,102.39,102.39,102.27,102.27,52
20140601|2014-04-11 15:00,11,102.25,102.28,102.25,102.28,17
20140601|2014-04-11 15:30,11,102.25,102.28,102.25,102.28,36
20140601|2014-04-11 16:00,11,102.26,102.37,102.26,102.37,7
20140601|2014-04-13 17:00,14,102.69,102.69,102.69,102.69,3
20140601|2014-04-13 19:00,14,103.01,103.01,103.01,103.01,2
20140601|2014-04-13 19:30,14,103.14,103.19,103.14,103.19,10
20140601|2014-04-13 20:30,14,103.15,103.15,103.15,103.15,15
20140601|2014-04-13 21:30,14,103.15,103.15,103.15,103.15,4
20140601|2014-04-13 22:00,14,103.15,103.15,103.14,103.14,6
20140601|2014-04-13 22:30,14,103.15,103.15,103.15,103.15,20
20140601|2014-04-14 00:30,14,103.12,103.12,103.12,103.12,1
20140601|2014-04-14 01:00,14,103.02,103.02,103.02,103.02,1
20140601|2014-04-14 01:30,14,103.04,103.27,103.04,103.26,46
20140601|2014-04-14 02:00,14,103.28,103.45,103.27,103.45,276
20140601|2014-04-14 02:30,14,103.41,103.42,103.38,103.42,34
20140601|2014-04-14 03:00,14,103.31,103.38,103.18,103.18,10
20140601|2014-04-14 03:30,14,103.17,103.21,103.17,103.18,8
20140601|2014-04-14 04:00,14,103.11,103.11,102.82,102.83,72
20140601|2014-04-14 04:30,14,102.74,102.79,102.5,102.51,87
20140601|2014-04-14 05:00,14,102.49,102.57,102.38,102.55,31
20140601|2014-04-14 05:30,14,102.49,102.72,102.49,102.67,16
20140601|2014-04-14 06:00,14,102.62,102.75,102.62,102.71,19
20140601|2014-04-14 06:30,14,102.64,102.65,102.58,102.58,23
20140601|2014-04-14 07:00,14,102.56,102.69,102.51,102.53,50
20140601|2014-04-14 07:30,14,102.63,102.9,102.63,102.79,85
20140601|2014-04-14 08:00,14,102.81,102.81,102.48,102.65,206
20140601|2014-04-14 08:30,14,102.66,102.79,102.59,102.73,120
20140601|2014-04-14 09:00,14,102.75,102.96,102.73,102.93,105
20140601|2014-04-14 09:30,14,102.99,103.13,102.96,102.97,165
20140601|2014-04-14 10:00,14,102.92,102.99,102.87,102.97,64
20140601|2014-04-14 10:30,14,102.96,103.08,102.91,103.01,280
20140601|2014-04-14 11:00,14,103.06,103.32,102.93,103.2,258
20140601|2014-04-14 11:30,14,103.17,103.26,103.12,103.16,92
20140601|2014-04-14 12:00,14,103.11,103.17,103.01,103.04,83
20140601|2014-04-14 12:30,14,103.09,103.24,103.04,103.22,86
20140601|2014-04-14 13:00,14,103.18,103.24,103.06,103.21,326
20140601|2014-04-14 13:30,14,103.15,103.19,102.8,102.81,222
20140601|2014-04-14 14:00,14,102.8,102.89,102.77,102.79,58
20140601|2014-04-14 14:30,14,102.81,102.81,102.8,102.8,18
20140601|2014-04-14 15:00,14,102.77,102.77,102.77,102.77,1
20140601|2014-04-14 15:30,14,102.84,102.84,102.84,102.84,2
20140601|2014-04-14 16:00,14,102.81,102.93,102.81,102.93,10
20140601|2014-04-14 16:30,14,102.93,102.93,102.93,102.93,1
20140601|2014-04-14 19:00,15,102.71,102.72,102.58,102.58,9
20140601|2014-04-14 19:30,15,102.56,102.62,102.56,102.62,3
20140601|2014-04-14 20:00,15,102.71,102.71,102.69,102.69,2
20140601|2014-04-14 21:00,15,102.59,102.59,102.57,102.57,10
20140601|2014-04-14 21:30,15,102.51,102.59,102.51,102.55,17
20140601|2014-04-14 23:30,15,102.49,102.49,102.49,102.49,5
20140601|2014-04-15 00:30,15,102.54,102.59,102.53,102.59,28
20140601|2014-04-15 01:00,15,102.57,102.61,102.51,102.51,41
20140601|2014-04-15 01:30,15,102.57,102.61,102.5,102.5,113
20140601|2014-04-15 02:00,15,102.5,102.58,102.5,102.53,42
20140601|2014-04-15 02:30,15,102.51,102.51,102.3,102.32,142
20140601|2014-04-15 03:00,15,102.37,102.44,102.22,102.23,183
20140601|2014-04-15 03:30,15,102.22,102.36,102.21,102.36,24
20140601|2014-04-15 04:00,15,102.37,102.52,102.33,102.44,73
20140601|2014-04-15 04:30,15,102.44,102.47,102.42,102.42,62
20140601|2014-04-15 05:00,15,102.4,102.43,102.29,102.36,211
20140601|2014-04-15 05:30,15,102.33,102.37,102.33,102.36,66
20140601|2014-04-15 06:00,15,102.34,102.41,102.29,102.4,37
20140601|2014-04-15 06:30,15,102.41,102.49,102.38,102.42,14
20140601|2014-04-15 07:00,15,102.43,102.46,102.31,102.44,67
20140601|2014-04-15 07:30,15,102.37,102.44,102.31,102.43,36
20140601|2014-04-15 08:00,15,102.37,102.93,102.37,102.85,706
20140601|2014-04-15 08:30,15,102.81,102.99,102.79,102.94,246
20140601|2014-04-15 09:00,15,102.98,103.18,102.97,103.01,364
20140601|2014-04-15 09:30,15,103,103.23,103,103.11,360
20140601|2014-04-15 10:00,15,103.1,103.17,102.81,103.03,374
20140601|2014-04-15 10:30,15,103.07,103.19,102.84,102.94,291
20140601|2014-04-15 11:00,15,102.88,102.98,102.77,102.82,179
20140601|2014-04-15 11:30,15,102.83,103.06,102.83,103.03,69
20140601|2014-04-15 12:00,15,103.05,103.07,102.95,103.07,164
20140601|2014-04-15 12:30,15,103.08,103.15,103.01,103.03,115
20140601|2014-04-15 13:00,15,103.05,103.2,102.93,102.93,380
20140601|2014-04-15 13:30,15,102.9,102.94,102.71,102.83,199
20140601|2014-04-15 14:00,15,102.84,102.85,102.78,102.82,29
20140601|2014-04-15 14:30,15,102.79,102.83,102.76,102.81,17
20140601|2014-04-15 15:00,15,102.81,102.83,102.77,102.82,34
20140601|2014-04-15 15:30,15,102.85,103.01,102.85,102.98,42
20140601|2014-04-15 16:00,15,103,103.2,103,103.15,40
20140601|2014-04-15 16:30,15,103,103,102.97,102.97,7
20140601|2014-04-15 19:00,16,103.04,103.05,103.01,103.03,12
20140601|2014-04-15 19:30,16,102.98,102.98,102.97,102.97,2
20140601|2014-04-15 20:00,16,102.94,102.95,102.91,102.95,57
20140601|2014-04-15 20:30,16,103,103,102.99,102.99,2
20140601|2014-04-15 21:00,16,102.98,102.98,102.98,102.98,1
20140601|2014-04-15 21:30,16,103.03,103.03,103.03,103.03,1
20140601|2014-04-15 22:00,16,103.01,103.03,103.01,103.03,6
20140601|2014-04-15 22:30,16,103.01,103.01,103,103,5
20140601|2014-04-16 00:00,16,103.01,103.01,103.01,103.01,1
20140601|2014-04-16 00:30,16,102.97,102.99,102.97,102.97,33
20140601|2014-04-16 01:00,16,103.1,103.16,103.01,103.01,22
20140601|2014-04-16 01:30,16,103.08,103.1,103.02,103.07,35
20140601|2014-04-16 02:00,16,103.05,103.15,103.03,103.15,52
20140601|2014-04-16 02:30,16,103.15,103.45,103.12,103.42,188
20140601|2014-04-16 03:00,16,103.43,103.94,103.43,103.79,267
20140601|2014-04-16 03:30,16,103.75,103.86,103.7,103.8,212
20140601|2014-04-16 04:00,16,103.81,103.9,103.79,103.79,12
20140601|2014-04-16 04:30,16,103.8,103.87,103.76,103.83,36
20140601|2014-04-16 05:00,16,103.82,104.1,103.8,104.01,135
20140601|2014-04-16 05:30,16,104,104.02,103.93,103.93,22
20140601|2014-04-16 06:00,16,103.92,103.97,103.9,103.93,37
20140601|2014-04-16 06:30,16,103.95,103.98,103.88,103.88,46
20140601|2014-04-16 07:00,16,103.9,103.98,103.81,103.95,40
20140601|2014-04-16 07:30,16,103.92,103.93,103.77,103.82,719
20140601|2014-04-16 08:00,16,103.9,103.98,103.71,103.91,201
20140601|2014-04-16 08:30,16,103.94,103.94,103.66,103.78,145
20140601|2014-04-16 09:00,16,103.88,103.91,103.66,103.66,166
20140601|2014-04-16 09:30,16,103.77,103.77,103.32,103.43,1158
20140601|2014-04-16 10:00,16,103.44,103.57,102.86,102.9,578
20140601|2014-04-16 10:30,16,102.89,102.98,102.44,102.73,794
20140601|2014-04-16 11:00,16,102.7,102.85,102.56,102.62,370
20140601|2014-04-16 11:30,16,102.62,102.75,102.54,102.73,143
20140601|2014-04-16 12:00,16,102.74,102.87,102.73,102.87,259
20140601|2014-04-16 12:30,16,102.87,103.08,102.83,102.99,422
20140601|2014-04-16 13:00,16,102.99,103.14,102.89,103.03,440
20140601|2014-04-16 13:30,16,102.98,103.06,102.92,103.03,310
20140601|2014-04-16 14:00,16,103.03,103.03,102.99,103.01,57
20140601|2014-04-16 14:30,16,102.99,103.16,102.99,103.08,57
20140601|2014-04-16 15:00,16,103.11,103.2,103,103.01,151
20140601|2014-04-16 15:30,16,103,103.07,103,103.04,4
20140601|2014-04-16 16:30,16,103.12,103.18,103.12,103.18,20
20140601|2014-04-16 19:00,17,103.13,103.16,103.12,103.16,19
20140601|2014-04-16 19:30,17,103.15,103.26,103.15,103.22,17
20140601|2014-04-16 20:00,17,103.25,103.37,103.25,103.37,31
20140601|2014-04-16 20:30,17,103.33,103.34,103.25,103.25,18
20140601|2014-04-16 21:00,17,103.25,103.25,103.25,103.25,12
20140601|2014-04-16 21:30,17,103.25,103.25,103.15,103.2,48
20140601|2014-04-16 22:00,17,103.2,103.22,103.16,103.16,14
20140601|2014-04-16 22:30,17,103.18,103.18,103.07,103.07,15
20140601|2014-04-16 23:00,17,103.09,103.13,103.09,103.13,6
20140601|2014-04-16 23:30,17,103.08,103.15,103.08,103.1,7
20140601|2014-04-17 00:00,17,103.13,103.26,103.11,103.26,13
20140601|2014-04-17 00:30,17,103.2,103.2,103.2,103.2,1
20140601|2014-04-17 01:00,17,103.27,103.32,103.22,103.32,29
20140601|2014-04-17 01:30,17,103.34,103.38,103.28,103.31,20
20140601|2014-04-17 02:00,17,103.36,103.45,103.33,103.36,41
20140601|2014-04-17 02:30,17,103.34,103.34,103.21,103.3,87
20140601|2014-04-17 03:00,17,103.26,103.3,103.07,103.07,100
20140601|2014-04-17 03:30,17,103.08,103.13,102.85,102.95,183
20140601|2014-04-17 04:00,17,103,103.05,102.89,102.99,213
20140601|2014-04-17 04:30,17,102.97,103.07,102.95,103.06,29
20140601|2014-04-17 05:00,17,103.17,103.36,103.1,103.33,122
20140601|2014-04-17 05:30,17,103.35,103.36,103.25,103.26,91
20140601|2014-04-17 06:00,17,103.23,103.26,102.76,102.8,276
20140601|2014-04-17 06:30,17,102.77,103.04,102.75,102.98,148
20140601|2014-04-17 07:00,17,102.97,103.19,102.96,103.12,121
20140601|2014-04-17 07:30,17,103.09,103.2,102.97,103.13,558
20140601|2014-04-17 08:00,17,103.17,103.26,103.05,103.15,360
20140601|2014-04-17 08:30,17,103.13,103.17,103.01,103.14,473
20140601|2014-04-17 09:00,17,103.14,103.54,103.14,103.53,1388
20140601|2014-04-17 09:30,17,103.52,103.77,103.49,103.6,1447
20140601|2014-04-17 10:00,17,103.62,103.71,103.51,103.69,796
20140601|2014-04-17 10:30,17,103.71,103.93,103.68,103.78,746
20140601|2014-04-17 11:00,17,103.79,103.83,103.27,103.47,1030
20140601|2014-04-17 11:30,17,103.45,103.45,103.02,103.11,781
20140601|2014-04-17 12:00,17,103.12,103.28,103.03,103.09,292
20140601|2014-04-17 12:30,17,103.18,103.37,103.18,103.26,311
20140601|2014-04-17 13:00,17,103.28,103.48,103.27,103.39,1126
20140601|2014-04-17 13:30,17,103.39,103.46,103.36,103.43,245
20140601|2014-04-17 14:00,17,103.45,103.63,103.45,103.62,120
20140601|2014-04-17 14:30,17,103.61,103.72,103.53,103.62,320
20140601|2014-04-17 15:00,17,103.59,103.61,103.55,103.58,10
20140601|2014-04-17 15:30,17,103.6,103.69,103.57,103.69,24
20140601|2014-04-20 18:00,21,103.47,103.47,103.47,103.47,13
20140601|2014-04-20 18:30,21,103.35,103.4,103.35,103.4,4
20140601|2014-04-20 19:00,21,103.35,103.4,103.35,103.35,12
20140601|2014-04-20 19:30,21,103.3,103.3,103.3,103.3,3
20140601|2014-04-20 20:00,21,103.3,103.3,103.13,103.13,12
20140601|2014-04-20 20:30,21,103.1,103.23,103.07,103.22,21
20140601|2014-04-20 21:00,21,103.18,103.18,103.18,103.18,1
20140601|2014-04-20 21:30,21,103.13,103.17,103.13,103.17,3
20140601|2014-04-20 23:00,21,103.23,103.23,103.22,103.23,15
20140601|2014-04-20 23:30,21,103.2,103.25,103.2,103.24,10
20140601|2014-04-21 00:30,21,103.25,103.26,103.25,103.25,9
20140601|2014-04-21 01:00,21,103.27,103.27,103.25,103.25,4
20140601|2014-04-21 01:30,21,103.23,103.23,103.23,103.23,3
20140601|2014-04-21 02:00,21,103.25,103.26,103.22,103.23,7
20140601|2014-04-21 02:30,21,103.24,103.24,103.21,103.24,21
20140601|2014-04-21 03:00,21,103.25,103.25,103.2,103.2,12
20140601|2014-04-21 03:30,21,103.21,103.26,103.21,103.21,10
20140601|2014-04-21 04:00,21,103.18,103.18,103.03,103.04,35
20140601|2014-04-21 04:30,21,103,103.15,102.97,103.15,25
20140601|2014-04-21 05:00,21,103.15,103.15,103.12,103.12,8
20140601|2014-04-21 05:30,21,103.18,103.18,103.12,103.17,17
20140601|2014-04-21 06:00,21,103.14,103.22,103.12,103.22,21
20140601|2014-04-21 06:30,21,103.21,103.22,103.18,103.21,52
20140601|2014-04-21 07:00,21,103.21,103.21,102.97,103.16,160
20140601|2014-04-21 07:30,21,103.17,103.4,103.15,103.27,590
20140601|2014-04-21 08:00,21,103.28,103.4,103.18,103.37,522
20140601|2014-04-21 08:30,21,103.39,103.69,103.32,103.66,660
20140601|2014-04-21 09:00,21,103.65,103.82,103.53,103.63,1230
20140601|2014-04-21 09:30,21,103.63,103.63,103.44,103.6,402
20140601|2014-04-21 10:00,21,103.59,103.69,103.57,103.64,231
20140601|2014-04-21 10:30,21,103.67,103.67,103.53,103.58,116
20140601|2014-04-21 11:00,21,103.57,103.71,103.3,103.42,1115
20140601|2014-04-21 11:30,21,103.4,103.53,103.38,103.43,234
20140601|2014-04-21 12:00,21,103.45,103.58,103.44,103.46,664
20140601|2014-04-21 12:30,21,103.45,103.46,103.25,103.38,1468
20140601|2014-04-21 13:00,21,103.38,103.67,103.3,103.66,1424
20140601|2014-04-21 13:30,21,103.65,103.65,103.52,103.56,742
20140601|2014-04-21 14:00,21,103.54,103.56,103.52,103.52,33
20140601|2014-04-21 14:30,21,103.56,103.56,103.53,103.54,38
20140601|2014-04-21 15:00,21,103.53,103.58,103.53,103.55,36
20140601|2014-04-21 15:30,21,103.59,103.59,103.59,103.59,3
20140601|2014-04-21 16:30,21,103.55,103.55,103.55,103.55,1
20140601|2014-04-21 20:00,22,103.5,103.5,103.46,103.47,48
20140601|2014-04-21 20:30,22,103.52,103.55,103.52,103.55,47
20140601|2014-04-21 21:00,22,103.53,103.53,103.53,103.53,20
20140601|2014-04-21 21:30,22,103.48,103.48,103.46,103.46,2
20140601|2014-04-21 22:00,22,103.47,103.47,103.47,103.47,1
20140601|2014-04-21 23:30,22,103.46,103.46,103.41,103.42,21
20140601|2014-04-22 01:00,22,103.42,103.42,103.42,103.42,1
20140601|2014-04-22 01:30,22,103.45,103.45,103.45,103.45,5
20140601|2014-04-22 02:00,22,103.49,103.5,103.43,103.45,140
20140601|2014-04-22 02:30,22,103.4,103.4,103.3,103.34,22
20140601|2014-04-22 03:00,22,103.31,103.35,103.19,103.32,193
20140601|2014-04-22 03:30,22,103.33,103.34,103.1,103.14,127
20140601|2014-04-22 04:00,22,103.15,103.29,103.15,103.17,54
20140601|2014-04-22 04:30,22,103.2,103.2,103.09,103.13,10
20140601|2014-04-22 05:00,22,103.2,103.26,103.15,103.22,33
20140601|2014-04-22 05:30,22,103.22,103.32,103.22,103.28,44
20140601|2014-04-22 06:00,22,103.26,103.29,103.26,103.28,11
20140601|2014-04-22 06:30,22,103.27,103.31,103.18,103.18,109
20140601|2014-04-22 07:00,22,103.14,103.19,102.54,102.63,677
20140601|2014-04-22 07:30,22,102.63,102.74,102.35,102.54,539
20140601|2014-04-22 08:00,22,102.55,102.7,102.22,102.33,1581
20140601|2014-04-22 08:30,22,102.33,102.39,101.93,102.08,1244
20140601|2014-04-22 09:00,22,102.09,102.33,101.97,102.24,1131
20140601|2014-04-22 09:30,22,102.25,102.27,101.8,101.91,1020
20140601|2014-04-22 10:00,22,101.91,101.94,101.72,101.81,972
20140601|2014-04-22 10:30,22,101.81,101.87,101.51,101.86,999
20140601|2014-04-22 11:00,22,101.86,101.9,101.65,101.74,742
20140601|2014-04-22 11:30,22,101.73,101.91,101.69,101.76,740
20140601|2014-04-22 12:00,22,101.77,101.78,101.6,101.63,664
20140601|2014-04-22 12:30,22,101.64,101.94,101.64,101.94,967
20140601|2014-04-22 13:00,22,101.94,102.04,101.67,101.67,1824
20140601|2014-04-22 13:30,22,101.68,101.77,101.65,101.71,307
20140601|2014-04-22 14:00,22,101.71,101.75,101.63,101.69,68
20140601|2014-04-22 14:30,22,101.69,101.73,101.65,101.71,75
20140601|2014-04-22 15:00,22,101.68,101.8,101.68,101.8,38
20140601|2014-04-22 15:30,22,101.88,101.9,101.84,101.87,55
20140601|2014-04-22 16:00,22,101.8,101.83,101.8,101.8,4
20140601|2014-04-22 16:30,22,101.82,101.82,101.82,101.82,1
20140601|2014-04-22 19:00,23,101.9,101.9,101.78,101.78,61
20140601|2014-04-22 19:30,23,101.82,101.82,101.82,101.82,3
20140601|2014-04-22 20:00,23,101.83,101.83,101.83,101.83,2
20140601|2014-04-22 20:30,23,101.83,101.86,101.82,101.83,9
20140601|2014-04-22 21:30,23,101.78,101.78,101.68,101.68,8
20140601|2014-04-22 22:00,23,101.68,101.68,101.51,101.51,14
20140601|2014-04-22 22:30,23,101.55,101.57,101.5,101.52,42
20140601|2014-04-22 23:00,23,101.53,101.6,101.53,101.6,9
20140601|2014-04-22 23:30,23,101.58,101.58,101.55,101.55,3
20140601|2014-04-23 00:30,23,101.53,101.53,101.5,101.5,2
20140601|2014-04-23 01:00,23,101.54,101.7,101.54,101.7,20
20140601|2014-04-23 01:30,23,101.62,101.62,101.51,101.52,88
20140601|2014-04-23 02:00,23,101.53,101.68,101.49,101.65,93
20140601|2014-04-23 02:30,23,101.7,101.74,101.61,101.67,33
20140601|2014-04-23 03:00,23,101.65,101.65,101.54,101.65,28
20140601|2014-04-23 03:30,23,101.56,101.56,101.21,101.31,636
20140601|2014-04-23 04:00,23,101.31,101.34,101.28,101.34,59
20140601|2014-04-23 04:30,23,101.3,101.31,101.21,101.29,165
20140601|2014-04-23 05:00,23,101.31,101.35,101.28,101.3,81
20140601|2014-04-23 05:30,23,101.35,101.43,101.33,101.43,93
20140601|2014-04-23 06:00,23,101.4,101.64,101.4,101.64,103
20140601|2014-04-23 06:30,23,101.58,101.66,101.55,101.6,89
20140601|2014-04-23 07:00,23,101.6,101.62,101.48,101.48,80
20140601|2014-04-23 07:30,23,101.49,101.68,101.46,101.52,242
20140601|2014-04-23 08:00,23,101.54,101.92,101.54,101.83,957
20140601|2014-04-23 08:30,23,101.87,102.07,101.82,101.98,933
20140601|2014-04-23 09:00,23,101.97,101.99,101.73,101.9,488
20140601|2014-04-23 09:30,23,101.9,101.9,101.31,101.73,2118
20140601|2014-04-23 10:00,23,101.72,101.85,101.64,101.82,886
20140601|2014-04-23 10:30,23,101.82,102.04,101.6,101.65,948
20140601|2014-04-23 11:00,23,101.68,101.76,101.59,101.75,654
20140601|2014-04-23 11:30,23,101.74,102.01,101.73,101.98,324
20140601|2014-04-23 12:00,23,101.96,102,101.82,101.85,184
20140601|2014-04-23 12:30,23,101.86,101.96,101.63,101.65,609
20140601|2014-04-23 13:00,23,101.63,101.63,101.37,101.48,1400
20140601|2014-04-23 13:30,23,101.47,101.63,101.45,101.54,318
20140601|2014-04-23 14:00,23,101.55,101.55,101.47,101.48,95
20140601|2014-04-23 14:30,23,101.48,101.5,101.44,101.47,181
20140601|2014-04-23 15:00,23,101.47,101.47,101.46,101.46,3
20140601|2014-04-23 15:30,23,101.52,101.58,101.52,101.58,59
20140601|2014-04-23 16:00,23,101.53,101.59,101.53,101.55,44
20140601|2014-04-23 16:30,23,101.49,101.51,101.46,101.51,37
20140601|2014-04-23 19:00,24,101.58,101.58,101.58,101.58,4
20140601|2014-04-23 20:00,24,101.62,101.74,101.62,101.73,44
20140601|2014-04-23 20:30,24,101.69,101.69,101.69,101.69,3
20140601|2014-04-23 22:30,24,101.64,101.64,101.64,101.64,7
20140601|2014-04-24 00:00,24,101.7,101.74,101.7,101.74,13
20140601|2014-04-24 00:30,24,101.66,101.66,101.66,101.66,10
20140601|2014-04-24 01:00,24,101.66,101.72,101.66,101.72,6
20140601|2014-04-24 01:30,24,101.73,101.75,101.73,101.75,61
20140601|2014-04-24 02:00,24,101.7,101.7,101.59,101.65,28
20140601|2014-04-24 02:30,24,101.65,101.71,101.62,101.67,34
20140601|2014-04-24 03:00,24,101.7,101.71,101.6,101.62,91
20140601|2014-04-24 03:30,24,101.61,101.71,101.61,101.61,32
20140601|2014-04-24 04:00,24,101.56,101.62,101.54,101.56,100
20140601|2014-04-24 04:30,24,101.6,101.75,101.54,101.72,121
20140601|2014-04-24 05:00,24,101.7,101.7,101.67,101.67,48
20140601|2014-04-24 05:30,24,101.7,101.9,101.7,101.84,406
20140601|2014-04-24 06:00,24,101.83,101.86,101.71,101.85,120
20140601|2014-04-24 06:30,24,101.85,101.85,101.74,101.74,11
20140601|2014-04-24 07:00,24,101.73,101.83,101.73,101.78,54
20140601|2014-04-24 07:30,24,101.78,101.82,101.41,101.6,670
20140601|2014-04-24 08:00,24,101.64,102.25,101.63,102.15,1621
20140601|2014-04-24 08:30,24,102.15,102.2,101.78,101.93,756
20140601|2014-04-24 09:00,24,101.89,102.19,101.89,102.08,587
20140601|2014-04-24 09:30,24,102.06,102.06,101.82,101.94,262
20140601|2014-04-24 10:00,24,101.96,102.35,101.96,102.07,766
20140601|2014-04-24 10:30,24,102.05,102.17,101.96,102.03,795
20140601|2014-04-24 11:00,24,102.03,102.12,101.86,101.93,365
20140601|2014-04-24 11:30,24,101.97,102.04,101.8,102.03,350
20140601|2014-04-24 12:00,24,102.05,102.14,101.88,101.91,794
20140601|2014-04-24 12:30,24,101.93,101.94,101.75,101.78,505
20140601|2014-04-24 13:00,24,101.78,102,101.76,101.94,891
20140601|2014-04-24 13:30,24,101.93,101.94,101.85,101.88,180
20140601|2014-04-24 14:00,24,101.88,101.95,101.87,101.95,65
20140601|2014-04-24 14:30,24,101.92,101.95,101.91,101.94,58
20140601|2014-04-24 15:00,24,101.97,101.97,101.95,101.95,8
20140601|2014-04-24 16:00,24,101.87,102.1,101.86,101.96,104
20140601|2014-04-24 16:30,24,101.97,101.97,101.96,101.96,15
20140601|2014-04-24 19:00,25,101.88,101.89,101.85,101.89,32
20140601|2014-04-24 19:30,25,101.89,101.98,101.85,101.98,18
20140601|2014-04-24 20:00,25,102.02,102.05,101.95,101.95,11
20140601|2014-04-24 20:30,25,101.94,101.97,101.94,101.97,17
20140601|2014-04-24 23:00,25,102.02,102.02,102.02,102.02,25
20140601|2014-04-24 23:30,25,102,102,102,102,2
20140601|2014-04-25 00:00,25,101.95,101.95,101.95,101.95,1
20140601|2014-04-25 00:30,25,101.91,101.91,101.91,101.91,22
20140601|2014-04-25 01:00,25,101.91,101.91,101.75,101.8,49
20140601|2014-04-25 01:30,25,101.79,101.79,101.79,101.79,1
20140601|2014-04-25 02:00,25,101.61,101.68,101.52,101.57,56
20140601|2014-04-25 02:30,25,101.55,101.63,101.52,101.57,58
20140601|2014-04-25 03:00,25,101.55,101.58,101.25,101.25,469
20140601|2014-04-25 03:30,25,101.24,101.32,101.21,101.29,320
20140601|2014-04-25 04:00,25,101.29,101.32,101.28,101.3,141
20140601|2014-04-25 04:30,25,101.31,101.32,101.24,101.31,234
20140601|2014-04-25 05:00,25,101.3,101.47,101.3,101.47,262
20140601|2014-04-25 05:30,25,101.46,101.49,101.4,101.44,183
20140601|2014-04-25 06:00,25,101.45,101.48,101.38,101.38,10
20140601|2014-04-25 06:30,25,101.32,101.37,101.22,101.37,81
20140601|2014-04-25 07:00,25,101.36,101.44,101.32,101.44,58
20140601|2014-04-25 07:30,25,101.46,101.73,101.32,101.38,781
20140601|2014-04-25 08:00,25,101.36,101.37,100.54,100.63,3813
20140601|2014-04-25 08:30,25,100.63,100.78,100.5,100.69,1025
20140601|2014-04-25 09:00,25,100.69,100.96,100.58,100.87,772
20140601|2014-04-25 09:30,25,100.86,100.97,100.66,100.88,1055
20140601|2014-04-25 10:00,25,100.89,100.93,100.66,100.67,680
20140601|2014-04-25 10:30,25,100.72,100.92,100.72,100.79,191
20140601|2014-04-25 11:00,25,100.78,100.9,100.72,100.9,260
20140601|2014-04-25 11:30,25,100.9,100.9,100.71,100.77,212
20140601|2014-04-25 12:00,25,100.77,100.79,100.59,100.59,284
20140601|2014-04-25 12:30,25,100.57,100.77,100.57,100.76,228
20140601|2014-04-25 13:00,25,100.78,100.79,100.53,100.59,992
20140601|2014-04-25 13:30,25,100.59,100.6,100.5,100.54,721
20140601|2014-04-25 14:00,25,100.59,100.62,100.54,100.54,128
20140601|2014-04-25 14:30,25,100.59,100.66,100.59,100.64,68
20140601|2014-04-25 15:00,25,100.63,100.67,100.62,100.66,24
20140601|2014-04-25 15:30,25,100.65,100.65,100.61,100.64,9
20140601|2014-04-25 16:00,25,100.75,100.8,100.75,100.8,9
20140601|2014-04-25 16:30,25,100.7,100.7,100.57,100.57,5
20140601|2014-04-27 17:00,28,100.65,100.65,100.65,100.65,1
20140601|2014-04-27 19:00,28,100.79,100.82,100.79,100.82,9
20140601|2014-04-27 19:30,28,100.82,100.84,100.82,100.84,4
20140601|2014-04-27 20:00,28,100.92,100.93,100.87,100.87,14
20140601|2014-04-27 21:00,28,100.91,100.91,100.86,100.86,108
20140601|2014-04-27 21:30,28,100.88,100.88,100.88,100.88,8
20140601|2014-04-27 22:00,28,100.88,101.04,100.87,101.03,230
20140601|2014-04-27 22:30,28,100.99,100.99,100.97,100.99,26
20140601|2014-04-27 23:00,28,101.05,101.05,101.01,101.01,16
20140601|2014-04-27 23:30,28,101.01,101.07,101.01,101.07,18
20140601|2014-04-28 00:00,28,101.06,101.08,101.03,101.03,10
20140601|2014-04-28 00:30,28,101.01,101.01,101.01,101.01,1
20140601|2014-04-28 01:00,28,101.04,101.24,101.02,101.22,83
20140601|2014-04-28 01:30,28,101.24,101.42,101.24,101.35,272
20140601|2014-04-28 02:00,28,101.35,101.42,101.3,101.35,123
20140601|2014-04-28 02:30,28,101.34,101.35,101.3,101.35,230
20140601|2014-04-28 03:00,28,101.4,101.5,101.34,101.44,133
20140601|2014-04-28 03:30,28,101.45,101.5,101.36,101.36,239
20140601|2014-04-28 04:00,28,101.39,101.42,101.3,101.35,131
20140601|2014-04-28 04:30,28,101.32,101.35,101.2,101.25,253
20140601|2014-04-28 05:00,28,101.27,101.29,101.23,101.26,98
20140601|2014-04-28 05:30,28,101.27,101.38,101.27,101.38,114
20140601|2014-04-28 06:00,28,101.38,101.38,101.23,101.25,191
20140601|2014-04-28 06:30,28,101.18,101.22,101.08,101.18,105
20140601|2014-04-28 07:00,28,101.14,101.21,100.91,100.93,385
20140601|2014-04-28 07:30,28,100.97,101.17,100.93,101.16,538
20140601|2014-04-28 08:00,28,101.18,101.39,100.85,101.05,1365
20140601|2014-04-28 08:30,28,101.06,101.08,100.9,100.97,490
20140601|2014-04-28 09:00,28,100.98,101.06,100.69,100.79,1131
20140601|2014-04-28 09:30,28,100.78,100.86,100.6,100.61,658
20140601|2014-04-28 10:00,28,100.6,100.7,100.4,100.43,983
20140601|2014-04-28 10:30,28,100.43,100.61,100.37,100.5,550
20140601|2014-04-28 11:00,28,100.53,100.71,100.51,100.53,607
20140601|2014-04-28 11:30,28,100.53,100.64,100.46,100.56,316
20140601|2014-04-28 12:00,28,100.55,100.64,100.32,100.61,1749
20140601|2014-04-28 12:30,28,100.6,100.79,100.59,100.67,809
20140601|2014-04-28 13:00,28,100.68,100.88,100.46,100.87,1514
20140601|2014-04-28 13:30,28,100.85,100.9,100.76,100.78,365
20140601|2014-04-28 14:00,28,100.78,101.03,100.77,100.95,188
20140601|2014-04-28 14:30,28,100.96,100.99,100.94,100.99,103
20140601|2014-04-28 15:00,28,100.98,100.98,100.94,100.96,23
20140601|2014-04-28 16:00,28,100.88,100.88,100.86,100.86,5
20140601|2014-04-28 16:30,28,100.91,100.91,100.84,100.85,7
20140601|2014-04-28 19:00,29,100.91,100.91,100.82,100.82,3
20140601|2014-04-28 21:00,29,100.9,100.9,100.9,100.9,1
20140601|2014-04-28 21:30,29,100.88,100.88,100.88,100.88,1
20140601|2014-04-28 22:00,29,100.87,100.87,100.87,100.87,1
20140601|2014-04-28 22:30,29,100.88,100.88,100.85,100.85,7
20140601|2014-04-29 00:00,29,100.97,101,100.97,101,5
20140601|2014-04-29 00:30,29,100.98,101.01,100.97,100.99,15
20140601|2014-04-29 01:00,29,101.01,101.02,100.99,101.02,26
20140601|2014-04-29 01:30,29,101.05,101.18,101.05,101.15,46
20140601|2014-04-29 02:00,29,101.13,101.14,101.05,101.14,20
20140601|2014-04-29 02:30,29,101.2,101.24,101.18,101.18,155
20140601|2014-04-29 03:00,29,101.19,101.27,101.17,101.19,133
20140601|2014-04-29 03:30,29,101.22,101.32,101.22,101.27,26
20140601|2014-04-29 04:00,29,101.28,101.39,101.27,101.34,80
20140601|2014-04-29 04:30,29,101.31,101.36,101.21,101.24,98
20140601|2014-04-29 05:00,29,101.24,101.24,101.12,101.15,32
20140601|2014-04-29 05:30,29,101.25,101.3,101.23,101.24,137
20140601|2014-04-29 06:00,29,101.23,101.41,101.23,101.4,125
20140601|2014-04-29 06:30,29,101.4,101.48,101.34,101.4,150
20140601|2014-04-29 07:00,29,101.41,101.43,101.27,101.35,87
20140601|2014-04-29 07:30,29,101.39,101.41,101.14,101.24,226
20140601|2014-04-29 08:00,29,101.28,102.04,101.2,101.98,1957
20140601|2014-04-29 08:30,29,101.98,102.2,101.91,101.95,1261
20140601|2014-04-29 09:00,29,101.97,102.08,101.93,101.98,840
20140601|2014-04-29 09:30,29,102,102.07,101.92,101.93,485
20140601|2014-04-29 10:00,29,101.93,101.98,101.81,101.89,404
20140601|2014-04-29 10:30,29,101.89,101.9,101.52,101.52,686
20140601|2014-04-29 11:00,29,101.5,101.54,101.23,101.3,880
20140601|2014-04-29 11:30,29,101.32,101.37,101.26,101.35,228
20140601|2014-04-29 12:00,29,101.37,101.43,100.93,100.99,982
20140601|2014-04-29 12:30,29,100.98,101.15,100.87,101.15,503
20140601|2014-04-29 13:00,29,101.14,101.42,101.13,101.27,1163
20140601|2014-04-29 13:30,29,101.28,101.28,101.07,101.13,173
20140601|2014-04-29 14:00,29,101.12,101.15,101.01,101.02,68
20140601|2014-04-29 14:30,29,101.03,101.07,101,101.02,64
20140601|2014-04-29 15:00,29,100.98,101.07,100.98,101.07,35
20140601|2014-04-29 15:30,29,101.02,101.02,100.69,100.85,308
20140601|2014-04-29 16:00,29,100.77,100.77,100.74,100.74,3
20140601|2014-04-29 16:30,29,100.79,100.81,100.74,100.74,4
20140601|2014-04-29 19:00,30,100.6,100.6,100.52,100.53,35
20140601|2014-04-29 19:30,30,100.51,100.53,100.47,100.49,91
20140601|2014-04-29 20:00,30,100.49,100.55,100.48,100.54,9
20140601|2014-04-29 20:30,30,100.52,100.52,100.5,100.5,6
20140601|2014-04-29 21:00,30,100.46,100.47,100.36,100.39,27
20140601|2014-04-29 21:30,30,100.43,100.46,100.42,100.46,4
20140601|2014-04-29 22:00,30,100.5,100.5,100.46,100.46,4
20140601|2014-04-29 22:30,30,100.5,100.5,100.47,100.48,3
20140601|2014-04-29 23:00,30,100.46,100.49,100.45,100.49,3
20140601|2014-04-29 23:30,30,100.47,100.49,100.45,100.49,11
20140601|2014-04-30 00:00,30,100.49,100.52,100.49,100.52,26
20140601|2014-04-30 00:30,30,100.47,100.49,100.45,100.45,19
20140601|2014-04-30 01:00,30,100.45,100.45,100.3,100.32,114
20140601|2014-04-30 01:30,30,100.32,100.34,100.27,100.27,110
20140601|2014-04-30 02:00,30,100.27,100.28,100.13,100.22,354
20140601|2014-04-30 02:30,30,100.23,100.26,100.15,100.15,194
20140601|2014-04-30 03:00,30,100.15,100.28,100.1,100.25,723
20140601|2014-04-30 03:30,30,100.27,100.35,100.27,100.28,218
20140601|2014-04-30 04:00,30,100.29,100.31,100.26,100.27,82
20140601|2014-04-30 04:30,30,100.25,100.36,100.21,100.36,189
20140601|2014-04-30 05:00,30,100.29,100.35,100.27,100.33,82
20140601|2014-04-30 05:30,30,100.35,100.52,100.35,100.44,274
20140601|2014-04-30 06:00,30,100.36,100.36,100.02,100.08,213
20140601|2014-04-30 06:30,30,100.09,100.18,100.06,100.06,57
20140601|2014-04-30 07:00,30,100.05,100.31,99.98,100.31,301
20140601|2014-04-30 07:30,30,100.31,100.41,100.1,100.36,612
20140601|2014-04-30 08:00,30,100.34,100.37,99.61,99.61,2250
20140601|2014-04-30 08:30,30,99.62,99.85,99.61,99.71,1279
20140601|2014-04-30 09:00,30,99.68,99.71,99.44,99.48,1107
20140601|2014-04-30 09:30,30,99.45,99.89,99.44,99.85,1947
20140601|2014-04-30 10:00,30,99.84,99.86,99.37,99.49,1285
20140601|2014-04-30 10:30,30,99.5,99.68,99.45,99.62,810
20140601|2014-04-30 11:00,30,99.58,99.58,99.41,99.57,578
20140601|2014-04-30 11:30,30,99.58,99.59,99.35,99.53,512
20140601|2014-04-30 12:00,30,99.53,99.67,99.51,99.61,562
20140601|2014-04-30 12:30,30,99.61,99.61,99.38,99.57,855
20140601|2014-04-30 13:00,30,99.55,99.82,99.47,99.76,1509
20140601|2014-04-30 13:30,30,99.76,99.89,99.69,99.89,408
20140601|2014-04-30 14:00,30,99.87,99.87,99.73,99.78,124
20140601|2014-04-30 14:30,30,99.81,99.9,99.8,99.9,75
20140601|2014-04-30 15:00,30,99.85,99.85,99.78,99.81,102
20140601|2014-04-30 15:30,30,99.72,99.72,99.67,99.67,4
20140601|2014-04-30 16:30,30,99.76,99.78,99.74,99.74,23
20140601|2014-04-30 19:00,1,99.71,99.71,99.71,99.71,1
20140601|2014-04-30 20:00,1,99.71,99.71,99.71,99.71,1
20140601|2014-04-30 22:00,1,99.68,99.68,99.68,99.68,1
20140601|2014-04-30 23:30,1,99.7,99.7,99.69,99.7,3
20140601|2014-05-01 00:00,1,99.71,99.71,99.71,99.71,9
20140601|2014-05-01 00:30,1,99.74,99.74,99.74,99.74,1
20140601|2014-05-01 01:30,1,99.7,99.7,99.6,99.6,68
20140601|2014-05-01 02:00,1,99.57,99.6,99.53,99.56,79
20140601|2014-05-01 02:30,1,99.54,99.59,99.54,99.58,66
20140601|2014-05-01 03:00,1,99.54,99.54,99.27,99.27,296
20140601|2014-05-01 03:30,1,99.27,99.3,99.22,99.25,49
20140601|2014-05-01 04:00,1,99.25,99.3,99.22,99.22,70
20140601|2014-05-01 04:30,1,99.22,99.28,99.2,99.28,132
20140601|2014-05-01 05:00,1,99.22,99.24,99.2,99.2,5
20140601|2014-05-01 05:30,1,99.21,99.25,99.21,99.25,87
20140601|2014-05-01 06:00,1,99.25,99.25,99.06,99.06,162
20140601|2014-05-01 06:30,1,99.06,99.06,98.82,98.96,537
20140601|2014-05-01 07:00,1,98.96,99.07,98.87,98.98,109
20140601|2014-05-01 07:30,1,98.96,99.12,98.75,98.86,835
20140601|2014-05-01 08:00,1,98.86,99.24,98.82,99.13,1302
20140601|2014-05-01 08:30,1,99.17,99.48,99.06,99.18,759
20140601|2014-05-01 09:00,1,99.18,99.28,98.94,99.2,1289
20140601|2014-05-01 09:30,1,99.2,99.34,99.11,99.22,403
20140601|2014-05-01 10:00,1,99.23,99.45,99.19,99.39,694
20140601|2014-05-01 10:30,1,99.4,99.88,99.34,99.65,1994
20140601|2014-05-01 11:00,1,99.68,99.68,99.44,99.48,196
20140601|2014-05-01 11:30,1,99.51,99.63,99.47,99.56,160
20140601|2014-05-01 12:00,1,99.56,99.57,99.46,99.52,174
20140601|2014-05-01 12:30,1,99.52,99.54,99.22,99.3,556
20140601|2014-05-01 13:00,1,99.32,99.56,99.29,99.4,905
20140601|2014-05-01 13:30,1,99.4,99.45,99.4,99.42,106
20140601|2014-05-01 14:00,1,99.44,99.47,99.44,99.44,38
20140601|2014-05-01 14:30,1,99.42,99.45,99.39,99.43,77
20140601|2014-05-01 15:00,1,99.43,99.44,99.39,99.43,30
20140601|2014-05-01 15:30,1,99.4,99.41,99.26,99.26,12
20140601|2014-05-01 16:00,1,99.27,99.27,99.23,99.24,17
20140601|2014-05-01 16:30,1,99.16,99.18,99.12,99.12,40
20140601|2014-05-01 19:00,2,99.33,99.35,99.27,99.27,17
20140601|2014-05-01 19:30,2,99.29,99.3,99.29,99.3,3
20140601|2014-05-01 21:00,2,99.36,99.45,99.36,99.45,10
20140601|2014-05-01 21:30,2,99.45,99.45,99.44,99.44,2
20140601|2014-05-01 22:00,2,99.45,99.45,99.45,99.45,23
20140601|2014-05-01 23:00,2,99.45,99.45,99.4,99.4,23
20140601|2014-05-01 23:30,2,99.4,99.4,99.4,99.4,7
20140601|2014-05-02 00:00,2,99.4,99.44,99.4,99.4,32
20140601|2014-05-02 00:30,2,99.45,99.46,99.39,99.42,13
20140601|2014-05-02 01:00,2,99.41,99.41,99.32,99.36,20
20140601|2014-05-02 01:30,2,99.36,99.52,99.34,99.52,19
20140601|2014-05-02 02:00,2,99.5,99.59,99.49,99.59,35
20140601|2014-05-02 02:30,2,99.59,99.78,99.59,99.75,59
20140601|2014-05-02 03:00,2,99.77,99.95,99.77,99.89,134
20140601|2014-05-02 03:30,2,99.89,100.08,99.86,100,128
20140601|2014-05-02 04:00,2,99.99,100.05,99.83,99.83,87
20140601|2014-05-02 04:30,2,99.89,99.92,99.83,99.87,51
20140601|2014-05-02 05:00,2,99.89,99.93,99.88,99.9,12
20140601|2014-05-02 05:30,2,99.91,99.91,99.78,99.78,32
20140601|2014-05-02 06:00,2,99.78,99.94,99.76,99.86,126
20140601|2014-05-02 06:30,2,99.83,99.83,99.64,99.74,29
20140601|2014-05-02 07:00,2,99.75,99.86,99.69,99.79,82
20140601|2014-05-02 07:30,2,99.81,100.04,99.71,99.79,1258
20140601|2014-05-02 08:00,2,99.75,99.88,99.42,99.49,1402
20140601|2014-05-02 08:30,2,99.5,99.55,99.27,99.44,544
20140601|2014-05-02 09:00,2,99.42,99.66,99.31,99.66,472
20140601|2014-05-02 09:30,2,99.67,99.87,99.56,99.81,553
20140601|2014-05-02 10:00,2,99.87,100.14,99.68,100.09,1206
20140601|2014-05-02 10:30,2,100.07,100.09,99.82,99.91,515
20140601|2014-05-02 11:00,2,99.91,99.91,99.58,99.73,703
20140601|2014-05-02 11:30,2,99.79,99.95,99.71,99.76,163
20140601|2014-05-02 12:00,2,99.75,99.86,99.75,99.8,73
20140601|2014-05-02 12:30,2,99.79,99.93,99.79,99.87,192
20140601|2014-05-02 13:00,2,99.84,99.92,99.72,99.81,452
20140601|2014-05-02 13:30,2,99.79,99.85,99.75,99.83,450
20140601|2014-05-02 14:00,2,99.83,99.83,99.74,99.78,43
20140601|2014-05-02 14:30,2,99.76,99.8,99.73,99.8,61
20140601|2014-05-02 15:00,2,99.82,99.85,99.82,99.84,12
20140601|2014-05-02 15:30,2,99.87,99.94,99.87,99.92,37
20140601|2014-05-02 16:00,2,99.94,99.99,99.94,99.99,18
20140601|2014-05-02 16:30,2,100.09,100.1,100.05,100.1,15
20140601|2014-05-04 17:00,5,99.94,99.94,99.83,99.83,4
20140601|2014-05-04 17:30,5,99.78,99.78,99.78,99.78,1
20140601|2014-05-04 20:00,5,99.86,99.88,99.86,99.88,4
20140601|2014-05-04 21:00,5,99.82,99.82,99.81,99.81,2
20140601|2014-05-04 22:30,5,99.82,99.83,99.82,99.83,5
20140601|2014-05-05 00:00,5,99.88,99.88,99.85,99.85,2
20140601|2014-05-05 01:00,5,99.93,99.93,99.89,99.89,3
20140601|2014-05-05 01:30,5,99.93,100.02,99.93,100,36
20140601|2014-05-05 02:00,5,100.02,100.19,99.98,100.18,124
20140601|2014-05-05 02:30,5,100.17,100.42,100.14,100.34,92
20140601|2014-05-05 03:00,5,100.37,100.42,100.29,100.29,47
20140601|2014-05-05 03:30,5,100.26,100.42,100.25,100.34,53
20140601|2014-05-05 04:00,5,100.34,100.37,100.31,100.35,163
20140601|2014-05-05 04:30,5,100.34,100.36,100.27,100.27,11
20140601|2014-05-05 05:00,5,100.29,100.29,100.26,100.28,22
20140601|2014-05-05 05:30,5,100.3,100.32,100.17,100.2,41
20140601|2014-05-05 06:00,5,100.19,100.27,100.12,100.14,34
20140601|2014-05-05 06:30,5,100.08,100.1,99.84,99.97,258
20140601|2014-05-05 07:00,5,99.97,100.16,99.93,100.16,95
20140601|2014-05-05 07:30,5,100.18,100.24,100.02,100.07,120
20140601|2014-05-05 08:00,5,100.04,100.04,99.58,99.71,813
20140601|2014-05-05 08:30,5,99.72,99.76,99.42,99.47,440
20140601|2014-05-05 09:00,5,99.48,99.69,99.39,99.59,353
20140601|2014-05-05 09:30,5,99.59,99.76,99.48,99.53,289
20140601|2014-05-05 10:00,5,99.52,99.62,99.33,99.43,339
20140601|2014-05-05 10:30,5,99.43,99.56,99.05,99.15,690
20140601|2014-05-05 11:00,5,99.14,99.24,99.08,99.17,447
20140601|2014-05-05 11:30,5,99.2,99.23,99.11,99.14,266
20140601|2014-05-05 12:00,5,99.13,99.21,98.99,99.18,233
20140601|2014-05-05 12:30,5,99.17,99.2,98.9,99.08,391
20140601|2014-05-05 13:00,5,99.11,99.51,99.07,99.45,939
20140601|2014-05-05 13:30,5,99.47,99.61,99.42,99.43,234
20140601|2014-05-05 14:00,5,99.45,99.45,99.35,99.43,120
20140601|2014-05-05 14:30,5,99.41,99.47,99.36,99.42,80
20140601|2014-05-05 15:00,5,99.39,99.41,99.39,99.4,61
20140601|2014-05-05 16:00,5,99.35,99.35,99.34,99.34,3
20140601|2014-05-05 16:30,5,99.4,99.47,99.3,99.45,68
20140601|2014-05-05 19:00,6,99.41,99.45,99.41,99.45,2
20140601|2014-05-05 19:30,6,99.44,99.44,99.44,99.44,1
20140601|2014-05-05 20:30,6,99.41,99.41,99.41,99.41,13
20140601|2014-05-05 21:30,6,99.44,99.45,99.44,99.45,52
20140601|2014-05-05 22:00,6,99.41,99.41,99.4,99.4,2
20140601|2014-05-05 22:30,6,99.45,99.45,99.45,99.45,1
20140601|2014-05-05 23:30,6,99.43,99.43,99.42,99.43,8
20140601|2014-05-06 00:00,6,99.42,99.42,99.42,99.42,3
20140601|2014-05-06 00:30,6,99.37,99.41,99.37,99.41,3
20140601|2014-05-06 01:00,6,99.4,99.45,99.4,99.45,4
20140601|2014-05-06 01:30,6,99.48,99.55,99.43,99.55,25
20140601|2014-05-06 02:00,6,99.56,99.66,99.53,99.57,33
20140601|2014-05-06 02:30,6,99.54,99.64,99.54,99.62,45
20140601|2014-05-06 03:00,6,99.59,99.62,99.53,99.59,76
20140601|2014-05-06 03:30,6,99.62,99.78,99.59,99.78,130
20140601|2014-05-06 04:00,6,99.77,99.84,99.72,99.84,87
20140601|2014-05-06 04:30,6,99.85,99.85,99.65,99.68,215
20140601|2014-05-06 05:00,6,99.72,99.72,99.61,99.62,65
20140601|2014-05-06 05:30,6,99.62,99.72,99.62,99.66,4
20140601|2014-05-06 06:00,6,99.65,99.74,99.64,99.65,37
20140601|2014-05-06 06:30,6,99.63,99.63,99.38,99.47,216
20140601|2014-05-06 07:00,6,99.41,99.48,99.35,99.39,89
20140601|2014-05-06 07:30,6,99.41,99.7,99.41,99.54,398
20140601|2014-05-06 08:00,6,99.54,99.98,99.54,99.88,1006
20140601|2014-05-06 08:30,6,99.87,99.89,99.64,99.78,557
20140601|2014-05-06 09:00,6,99.78,99.81,99.49,99.61,449
20140601|2014-05-06 09:30,6,99.59,99.88,99.54,99.85,495
20140601|2014-05-06 10:00,6,99.85,100.42,99.83,100.17,2143
20140601|2014-05-06 10:30,6,100.18,100.32,100.03,100.14,623
20140601|2014-05-06 11:00,6,100.13,100.3,100.08,100.15,749
20140601|2014-05-06 11:30,6,100.16,100.18,100.04,100.07,358
20140601|2014-05-06 12:00,6,100.08,100.24,100.08,100.24,289
20140601|2014-05-06 12:30,6,100.24,100.36,99.78,99.87,950
20140601|2014-05-06 13:00,6,99.86,99.93,99.47,99.53,1555
20140601|2014-05-06 13:30,6,99.51,99.7,99.51,99.65,560
20140601|2014-05-06 14:00,6,99.65,99.74,99.63,99.66,106
20140601|2014-05-06 14:30,6,99.63,99.66,99.57,99.58,106
20140601|2014-05-06 15:00,6,99.58,99.63,99.58,99.6,21
20140601|2014-05-06 15:30,6,99.65,99.88,99.56,99.87,108
20140601|2014-05-06 16:00,6,99.9,99.94,99.9,99.94,3
20140601|2014-05-06 16:30,6,99.8,99.88,99.8,99.88,2
20140601|2014-05-06 19:00,7,99.86,99.86,99.86,99.86,3
20140601|2014-05-06 20:00,7,99.86,99.96,99.86,99.96,54
20140601|2014-05-06 20:30,7,100.03,100.14,100.03,100.05,31
20140601|2014-05-06 21:00,7,100.05,100.05,99.99,100.05,29
20140601|2014-05-06 21:30,7,100.05,100.08,100.03,100.03,43
20140601|2014-05-06 22:00,7,100.09,100.09,100.07,100.07,9
20140601|2014-05-06 22:30,7,100.09,100.13,100.09,100.1,6
20140601|2014-05-06 23:00,7,100.12,100.15,100.11,100.15,27
20140601|2014-05-06 23:30,7,100.13,100.18,100.1,100.16,57
20140601|2014-05-07 00:00,7,100.07,100.07,100.06,100.06,6
20140601|2014-05-07 00:30,7,100.06,100.15,100.04,100.15,13
20140601|2014-05-07 01:00,7,100.1,100.14,100.07,100.08,24
20140601|2014-05-07 01:30,7,100.13,100.23,100.13,100.16,28
20140601|2014-05-07 02:00,7,100.14,100.3,100.07,100.2,169
20140601|2014-05-07 02:30,7,100.21,100.29,100.18,100.26,181
20140601|2014-05-07 03:00,7,100.27,100.59,100.27,100.55,758
20140601|2014-05-07 03:30,7,100.54,100.54,100.42,100.47,175
20140601|2014-05-07 04:00,7,100.5,100.51,100.32,100.37,269
20140601|2014-05-07 04:30,7,100.39,100.44,100.3,100.43,189
20140601|2014-05-07 05:00,7,100.44,100.44,100.28,100.3,140
20140601|2014-05-07 05:30,7,100.31,100.35,100.24,100.28,85
20140601|2014-05-07 06:00,7,100.29,100.37,100.28,100.35,49
20140601|2014-05-07 06:30,7,100.33,100.35,100.22,100.34,120
20140601|2014-05-07 07:00,7,100.35,100.41,99.99,100.09,379
20140601|2014-05-07 07:30,7,100.08,100.27,99.96,100.25,627
20140601|2014-05-07 08:00,7,100.24,100.51,100.22,100.42,1222
20140601|2014-05-07 08:30,7,100.46,100.46,100.06,100.13,935
20140601|2014-05-07 09:00,7,100.13,100.16,99.8,100.13,964
20140601|2014-05-07 09:30,7,100.15,100.87,100.06,100.84,3050
20140601|2014-05-07 10:00,7,100.86,100.99,100.57,100.64,1275
20140601|2014-05-07 10:30,7,100.67,100.95,100.63,100.89,905
20140601|2014-05-07 11:00,7,100.86,100.86,100.6,100.75,714
20140601|2014-05-07 11:30,7,100.72,100.8,100.59,100.62,468
20140601|2014-05-07 12:00,7,100.64,100.68,100.4,100.54,487
20140601|2014-05-07 12:30,7,100.54,100.63,100.47,100.61,359
20140601|2014-05-07 13:00,7,100.6,100.82,100.57,100.77,1105
20140601|2014-05-07 13:30,7,100.77,100.8,100.73,100.73,334
20140601|2014-05-07 14:00,7,100.74,100.82,100.72,100.81,194
20140601|2014-05-07 14:30,7,100.81,100.86,100.74,100.74,171
20140601|2014-05-07 15:00,7,100.73,100.74,100.69,100.71,52
20140601|2014-05-07 15:30,7,100.74,100.8,100.74,100.77,14
20140601|2014-05-07 16:00,7,100.81,100.85,100.79,100.85,13
20140601|2014-05-07 19:00,8,100.78,100.78,100.78,100.78,5
20140601|2014-05-07 19:30,8,100.78,100.8,100.78,100.8,8
20140601|2014-05-07 20:00,8,100.82,100.85,100.77,100.78,38
20140601|2014-05-07 20:30,8,100.8,100.8,100.8,100.8,1
20140601|2014-05-07 21:30,8,100.86,100.86,100.86,100.86,1
20140601|2014-05-08 00:00,8,100.79,100.81,100.79,100.81,11
20140601|2014-05-08 00:30,8,100.77,100.77,100.69,100.69,28
20140601|2014-05-08 01:00,8,100.66,100.68,100.64,100.66,22
20140601|2014-05-08 01:30,8,100.67,100.72,100.6,100.6,42
20140601|2014-05-08 02:00,8,100.61,100.61,100.52,100.58,118
20140601|2014-05-08 02:30,8,100.59,100.65,100.51,100.52,82
20140601|2014-05-08 03:00,8,100.5,100.52,100.38,100.41,228
20140601|2014-05-08 03:30,8,100.38,100.47,100.34,100.43,71
20140601|2014-05-08 04:00,8,100.4,100.44,100.34,100.39,149
20140601|2014-05-08 04:30,8,100.37,100.45,100.37,100.44,29
20140601|2014-05-08 05:00,8,100.42,100.53,100.42,100.52,109
20140601|2014-05-08 05:30,8,100.56,100.57,100.34,100.42,90
20140601|2014-05-08 06:00,8,100.42,100.69,100.42,100.65,109
20140601|2014-05-08 06:30,8,100.65,100.65,100.48,100.52,225
20140601|2014-05-08 07:00,8,100.53,100.53,100.23,100.27,334
20140601|2014-05-08 07:30,8,100.28,100.35,100.08,100.23,911
20140601|2014-05-08 08:00,8,100.23,100.33,99.88,100.14,1736
20140601|2014-05-08 08:30,8,100.15,100.43,100.15,100.31,878
20140601|2014-05-08 09:00,8,100.3,100.42,100.25,100.33,701
20140601|2014-05-08 09:30,8,100.3,100.3,99.92,100.04,1019
20140601|2014-05-08 10:00,8,100.08,100.16,99.98,100.04,332
20140601|2014-05-08 10:30,8,100.07,100.15,99.93,100.12,345
20140601|2014-05-08 11:00,8,100.12,100.27,100,100.06,542
20140601|2014-05-08 11:30,8,100.14,100.23,100.09,100.1,156
20140601|2014-05-08 12:00,8,100.07,100.23,100.04,100.14,389
20140601|2014-05-08 12:30,8,100.15,100.25,100.08,100.19,354
20140601|2014-05-08 13:00,8,100.18,100.33,99.93,100.24,1081
20140601|2014-05-08 13:30,8,100.24,100.26,100.21,100.24,236
20140601|2014-05-08 14:00,8,100.25,100.27,100.15,100.26,137
20140601|2014-05-08 14:30,8,100.27,100.32,100.22,100.31,62
20140601|2014-05-08 15:00,8,100.31,100.31,100.24,100.27,62
20140601|2014-05-08 15:30,8,100.28,100.3,100.27,100.3,14
20140601|2014-05-08 16:00,8,100.3,100.3,100.3,100.3,1
20140601|2014-05-08 19:00,9,100.3,100.31,100.28,100.28,17
20140601|2014-05-08 19:30,9,100.35,100.42,100.35,100.42,7
20140601|2014-05-08 20:00,9,100.41,100.44,100.4,100.44,13
20140601|2014-05-08 21:00,9,100.45,100.45,100.44,100.44,10
20140601|2014-05-08 21:30,9,100.43,100.43,100.42,100.42,5
20140601|2014-05-08 22:00,9,100.47,100.47,100.45,100.45,18
20140601|2014-05-08 23:00,9,100.44,100.46,100.44,100.46,20
20140601|2014-05-08 23:30,9,100.39,100.39,100.34,100.39,22
20140601|2014-05-09 00:00,9,100.37,100.37,100.36,100.36,12
20140601|2014-05-09 00:30,9,100.42,100.56,100.42,100.56,46
20140601|2014-05-09 01:00,9,100.55,100.67,100.55,100.64,41
20140601|2014-05-09 01:30,9,100.63,100.69,100.54,100.54,411
20140601|2014-05-09 02:00,9,100.56,100.81,100.53,100.78,462
20140601|2014-05-09 02:30,9,100.77,100.87,100.74,100.85,652
20140601|2014-05-09 03:00,9,100.86,101.17,100.86,101,1103
20140601|2014-05-09 03:30,9,101.03,101.03,100.95,101,128
20140601|2014-05-09 04:00,9,101.03,101.13,101,101.02,109
20140601|2014-05-09 04:30,9,101.03,101.09,101.03,101.06,37
20140601|2014-05-09 05:00,9,101.1,101.12,100.72,100.74,390
20140601|2014-05-09 05:30,9,100.75,100.78,100.6,100.69,267
20140601|2014-05-09 06:00,9,100.69,100.7,100.5,100.56,217
20140601|2014-05-09 06:30,9,100.57,100.77,100.56,100.73,110
20140601|2014-05-09 07:00,9,100.71,100.73,100.51,100.51,122
20140601|2014-05-09 07:30,9,100.53,100.9,100.53,100.89,280
20140601|2014-05-09 08:00,9,100.88,100.97,100.69,100.83,662
20140601|2014-05-09 08:30,9,100.84,100.85,100.51,100.64,766
20140601|2014-05-09 09:00,9,100.64,100.89,100.55,100.82,545
20140601|2014-05-09 09:30,9,100.75,101.14,100.72,100.92,968
20140601|2014-05-09 10:00,9,100.91,100.96,100.66,100.74,421
20140601|2014-05-09 10:30,9,100.75,100.81,100.62,100.78,510
20140601|2014-05-09 11:00,9,100.79,100.79,99.95,100.02,2141
20140601|2014-05-09 11:30,9,100.02,100.2,100.02,100.1,993
20140601|2014-05-09 12:00,9,100.09,100.25,100.05,100.23,475
20140601|2014-05-09 12:30,9,100.2,100.22,100.01,100.05,427
20140601|2014-05-09 13:00,9,100.08,100.08,99.71,100.04,1598
20140601|2014-05-09 13:30,9,100.03,100.07,100,100.02,144
20140601|2014-05-09 14:00,9,100.01,100.08,99.99,100.05,14
20140601|2014-05-09 14:30,9,100.07,100.09,100.03,100.06,49
20140601|2014-05-09 15:00,9,100.09,100.11,100.07,100.11,27
20140601|2014-05-09 15:30,9,100.06,100.06,100.03,100.03,9
20140601|2014-05-09 16:00,9,100.08,100.08,100.08,100.08,1
20140601|2014-05-11 19:00,12,100.11,100.11,100.11,100.11,1
20140601|2014-05-11 20:00,12,100.13,100.2,100.13,100.2,6
20140601|2014-05-11 20:30,12,100.1,100.1,100.09,100.09,2
20140601|2014-05-11 21:00,12,100.12,100.13,100.08,100.08,10
20140601|2014-05-11 21:30,12,100.15,100.15,100.06,100.06,16
20140601|2014-05-11 22:30,12,100.13,100.14,100.11,100.11,19
20140601|2014-05-11 23:00,12,100.11,100.11,100.09,100.09,9
20140601|2014-05-12 00:00,12,100.06,100.06,100.06,100.06,1
20140601|2014-05-12 00:30,12,100.15,100.17,100.15,100.17,32
20140601|2014-05-12 01:00,12,100.11,100.15,100.11,100.15,6
20140601|2014-05-12 01:30,12,100.08,100.14,100.08,100.14,14
20140601|2014-05-12 02:00,12,100.14,100.22,100.12,100.13,32
20140601|2014-05-12 02:30,12,100.12,100.12,100,100.07,145
20140601|2014-05-12 03:00,12,100.11,100.2,100.11,100.18,97
20140601|2014-05-12 03:30,12,100.2,100.27,100.16,100.26,25
20140601|2014-05-12 04:00,12,100.3,100.32,100.23,100.23,50
20140601|2014-05-12 04:30,12,100.25,100.42,100.24,100.39,140
20140601|2014-05-12 05:00,12,100.38,100.57,100.37,100.48,254
20140601|2014-05-12 05:30,12,100.52,100.52,100.41,100.43,37
20140601|2014-05-12 06:00,12,100.48,100.48,100.44,100.45,65
20140601|2014-05-12 06:30,12,100.44,100.54,100.3,100.48,92
20140601|2014-05-12 07:00,12,100.5,100.52,100.24,100.24,100
20140601|2014-05-12 07:30,12,100.26,100.46,100.19,100.42,183
20140601|2014-05-12 08:00,12,100.42,100.89,100.42,100.68,1085
20140601|2014-05-12 08:30,12,100.74,100.81,100.56,100.6,517
20140601|2014-05-12 09:00,12,100.57,100.81,100.57,100.73,569
20140601|2014-05-12 09:30,12,100.75,100.93,100.66,100.82,898
20140601|2014-05-12 10:00,12,100.82,100.93,100.59,100.66,1646
20140601|2014-05-12 10:30,12,100.67,100.74,100.6,100.72,532
20140601|2014-05-12 11:00,12,100.72,100.73,100.37,100.43,541
20140601|2014-05-12 11:30,12,100.42,100.55,100.4,100.49,250
20140601|2014-05-12 12:00,12,100.5,100.59,100.47,100.53,341
20140601|2014-05-12 12:30,12,100.51,100.65,100.42,100.58,498
20140601|2014-05-12 13:00,12,100.58,100.63,100.42,100.6,1441
20140601|2014-05-12 13:30,12,100.6,100.68,100.57,100.61,320
20140601|2014-05-12 14:00,12,100.61,100.67,100.59,100.67,57
20140601|2014-05-12 14:30,12,100.67,100.68,100.6,100.62,168
20140601|2014-05-12 15:00,12,100.66,100.68,100.62,100.64,80
20140601|2014-05-12 15:30,12,100.64,100.68,100.61,100.61,30
20140601|2014-05-12 16:00,12,100.63,100.63,100.63,100.63,1
20140601|2014-05-12 19:00,13,100.56,100.57,100.52,100.52,24
20140601|2014-05-12 19:30,13,100.57,100.59,100.54,100.54,15
20140601|2014-05-12 20:00,13,100.54,100.54,100.54,100.54,7
20140601|2014-05-12 20:30,13,100.54,100.54,100.5,100.5,3
20140601|2014-05-12 21:30,13,100.51,100.57,100.51,100.57,12
20140601|2014-05-12 22:00,13,100.59,100.59,100.5,100.5,10
20140601|2014-05-12 22:30,13,100.51,100.51,100.51,100.51,1
20140601|2014-05-12 23:00,13,100.59,100.67,100.59,100.65,19
20140601|2014-05-12 23:30,13,100.64,100.64,100.58,100.59,26
20140601|2014-05-13 00:00,13,100.6,100.63,100.58,100.61,38
20140601|2014-05-13 00:30,13,100.61,100.74,100.61,100.74,37
20140601|2014-05-13 01:00,13,100.67,100.77,100.67,100.72,36
20140601|2014-05-13 01:30,13,100.73,100.73,100.65,100.65,8
20140601|2014-05-13 02:00,13,100.63,100.66,100.47,100.54,81
20140601|2014-05-13 02:30,13,100.49,100.56,100.47,100.47,13
20140601|2014-05-13 03:00,13,100.48,100.49,100.39,100.39,123
20140601|2014-05-13 03:30,13,100.37,100.61,100.37,100.57,195
20140601|2014-05-13 04:00,13,100.56,100.75,100.56,100.74,118
20140601|2014-05-13 04:30,13,100.75,101.44,100.74,101.37,1110
20140601|2014-05-13 05:00,13,101.38,101.38,101.2,101.33,516
20140601|2014-05-13 05:30,13,101.33,101.36,101.21,101.25,165
20140601|2014-05-13 06:00,13,101.26,101.36,101.25,101.31,119
20140601|2014-05-13 06:30,13,101.3,101.32,101.15,101.24,205
20140601|2014-05-13 07:00,13,101.22,101.26,101.13,101.24,128
20140601|2014-05-13 07:30,13,101.24,101.42,101.22,101.34,496
20140601|2014-05-13 08:00,13,101.37,101.52,101.14,101.24,1220
20140601|2014-05-13 08:30,13,101.26,101.26,100.85,101.08,1197
20140601|2014-05-13 09:00,13,101.06,101.18,100.96,101.15,639
20140601|2014-05-13 09:30,13,101.14,101.35,101.07,101.32,620
20140601|2014-05-13 10:00,13,101.34,101.37,101.15,101.29,408
20140601|2014-05-13 10:30,13,101.3,101.47,101.27,101.39,479
20140601|2014-05-13 11:00,13,101.41,101.41,101.28,101.35,336
20140601|2014-05-13 11:30,13,101.32,101.33,101.26,101.3,236
20140601|2014-05-13 12:00,13,101.3,101.38,101.29,101.3,134
20140601|2014-05-13 12:30,13,101.31,101.39,101.29,101.33,141
20140601|2014-05-13 13:00,13,101.34,101.78,101.31,101.73,1585
20140601|2014-05-13 13:30,13,101.72,101.9,101.7,101.75,827
20140601|2014-05-13 14:00,13,101.75,101.86,101.7,101.83,105
20140601|2014-05-13 14:30,13,101.79,101.87,101.77,101.87,175
20140601|2014-05-13 15:00,13,101.88,101.9,101.87,101.89,19
20140601|2014-05-13 15:30,13,101.87,102.02,101.82,101.99,157
20140601|2014-05-13 16:00,13,101.97,101.97,101.97,101.97,9
20140601|2014-05-13 16:30,13,101.9,101.91,101.9,101.91,3
20140601|2014-05-13 19:00,14,101.89,101.92,101.89,101.92,5
20140601|2014-05-13 19:30,14,101.92,101.92,101.92,101.92,1
20140601|2014-05-13 20:00,14,101.94,101.94,101.94,101.94,5
20140601|2014-05-13 21:00,14,101.92,101.92,101.9,101.92,7
20140601|2014-05-13 22:00,14,101.98,101.98,101.98,101.98,1
20140601|2014-05-13 23:00,14,102,102.02,102,102.01,12
20140601|2014-05-13 23:30,14,102.02,102.11,102.02,102.09,31
20140601|2014-05-14 00:00,14,102.04,102.06,102.04,102.06,4
20140601|2014-05-14 00:30,14,102.03,102.03,102.03,102.03,1
20140601|2014-05-14 01:00,14,102.08,102.08,101.99,101.99,19
20140601|2014-05-14 01:30,14,102,102.01,101.95,101.95,25
20140601|2014-05-14 02:00,14,102,102,101.93,102,19
20140601|2014-05-14 02:30,14,102,102.09,102,102.06,101
20140601|2014-05-14 03:00,14,102.08,102.16,102.07,102.08,84
20140601|2014-05-14 03:30,14,102.13,102.15,102.04,102.07,99
20140601|2014-05-14 04:00,14,102.09,102.18,102.09,102.11,176
20140601|2014-05-14 04:30,14,102.1,102.1,101.88,102.09,145
20140601|2014-05-14 05:00,14,102.01,102.01,101.88,101.95,51
20140601|2014-05-14 05:30,14,101.93,101.98,101.93,101.96,9
20140601|2014-05-14 06:00,14,101.93,102.06,101.91,102.06,34
20140601|2014-05-14 06:30,14,102.05,102.05,101.95,102.05,161
20140601|2014-05-14 07:00,14,101.99,102.13,101.99,102.06,100
20140601|2014-05-14 07:30,14,102.03,102.19,101.98,102.08,305
20140601|2014-05-14 08:00,14,102.07,102.37,101.93,102.29,639
20140601|2014-05-14 08:30,14,102.29,102.35,102.21,102.28,511
20140601|2014-05-14 09:00,14,102.28,102.4,102.25,102.33,250
20140601|2014-05-14 09:30,14,102.32,102.64,102.1,102.49,1578
20140601|2014-05-14 10:00,14,102.5,102.55,102.34,102.47,863
20140601|2014-05-14 10:30,14,102.44,102.47,102.24,102.37,574
20140601|2014-05-14 11:00,14,102.38,102.53,102.37,102.44,179
20140601|2014-05-14 11:30,14,102.44,102.51,102.37,102.38,163
20140601|2014-05-14 12:00,14,102.42,102.43,102.23,102.32,179
20140601|2014-05-14 12:30,14,102.31,102.49,102.31,102.48,352
20140601|2014-05-14 13:00,14,102.46,102.6,102.34,102.34,937
20140601|2014-05-14 13:30,14,102.34,102.38,102.14,102.14,546
20140601|2014-05-14 14:00,14,102.13,102.17,102.1,102.14,291
20140601|2014-05-14 14:30,14,102.13,102.17,102.1,102.13,44
20140601|2014-05-14 15:00,14,102.13,102.13,101.94,102.05,119
20140601|2014-05-14 15:30,14,102.01,102.07,102.01,102.07,10
20140601|2014-05-14 16:00,14,102.08,102.08,102.04,102.07,15
20140601|2014-05-14 19:00,15,102,102,102,102,6
20140601|2014-05-14 19:30,15,102.05,102.05,102.05,102.05,1
20140601|2014-05-14 20:00,15,101.99,102.09,101.99,102.07,20
20140601|2014-05-14 20:30,15,102.09,102.09,102.09,102.09,5
20140601|2014-05-14 21:00,15,102.07,102.07,102.07,102.07,1
20140601|2014-05-14 21:30,15,102.04,102.06,102.04,102.05,5
20140601|2014-05-14 22:30,15,102.09,102.09,102.09,102.09,2
20140601|2014-05-15 00:00,15,102.12,102.13,102.12,102.13,6
20140601|2014-05-15 00:30,15,102.09,102.09,102.08,102.08,3
20140601|2014-05-15 01:00,15,102.05,102.05,102,102,25
20140601|2014-05-15 01:30,15,101.99,102.07,101.99,102.05,11
20140601|2014-05-15 02:00,15,102.02,102.03,101.92,101.97,52
20140601|2014-05-15 02:30,15,101.96,102.05,101.96,102.03,49
20140601|2014-05-15 03:00,15,102.01,102.04,101.77,101.77,483
20140601|2014-05-15 03:30,15,101.77,101.84,101.77,101.77,81
20140601|2014-05-15 04:00,15,101.78,102,101.78,101.99,40
20140601|2014-05-15 04:30,15,102,102,101.86,101.94,30
20140601|2014-05-15 05:00,15,101.94,101.94,101.89,101.91,45
20140601|2014-05-15 05:30,15,101.94,102.14,101.94,102.06,66
20140601|2014-05-15 06:00,15,102.03,102.09,101.91,101.92,53
20140601|2014-05-15 06:30,15,101.92,102,101.91,101.94,41
20140601|2014-05-15 07:00,15,101.96,102.1,101.95,102.01,158
20140601|2014-05-15 07:30,15,102,102.26,101.95,102.08,457
20140601|2014-05-15 08:00,15,102.08,102.11,101.84,101.9,1100
20140601|2014-05-15 08:30,15,101.92,102,101.56,101.79,1867
20140601|2014-05-15 09:00,15,101.79,101.88,101.67,101.78,673
20140601|2014-05-15 09:30,15,101.8,101.9,101.62,101.66,838
20140601|2014-05-15 10:00,15,101.64,101.74,101.54,101.74,549
20140601|2014-05-15 10:30,15,101.65,101.67,101.36,101.38,546
20140601|2014-05-15 11:00,15,101.39,101.5,101.3,101.5,387
20140601|2014-05-15 11:30,15,101.49,101.51,101.4,101.42,254
20140601|2014-05-15 12:00,15,101.41,101.5,101.4,101.42,162
20140601|2014-05-15 12:30,15,101.44,101.61,101.44,101.53,177
20140601|2014-05-15 13:00,15,101.53,101.61,101.38,101.46,1004
20140601|2014-05-15 13:30,15,101.48,101.53,101.43,101.48,392
20140601|2014-05-15 14:00,15,101.5,101.53,101.48,101.52,213
20140601|2014-05-15 14:30,15,101.5,101.54,101.5,101.53,166
20140601|2014-05-15 15:00,15,101.52,101.55,101.51,101.55,7
20140601|2014-05-15 15:30,15,101.54,101.58,101.54,101.56,7
20140601|2014-05-15 19:00,16,101.63,101.7,101.63,101.69,123
20140601|2014-05-15 19:30,16,101.74,101.78,101.74,101.78,2
20140601|2014-05-15 20:00,16,101.75,101.75,101.75,101.75,1
20140601|2014-05-15 20:30,16,101.83,101.92,101.83,101.92,12
20140601|2014-05-15 21:00,16,101.95,102.04,101.95,102.04,100
20140601|2014-05-15 21:30,16,102,102,102,102,5
20140601|2014-05-15 22:00,16,101.89,101.94,101.89,101.94,2
20140601|2014-05-15 22:30,16,101.92,101.92,101.86,101.88,32
20140601|2014-05-15 23:00,16,101.92,101.92,101.9,101.9,11
20140601|2014-05-15 23:30,16,101.91,101.91,101.91,101.91,1
20140601|2014-05-16 00:00,16,101.89,101.91,101.89,101.9,5
20140601|2014-05-16 01:00,16,101.87,101.89,101.83,101.83,6
20140601|2014-05-16 01:30,16,101.8,101.8,101.75,101.76,5
20140601|2014-05-16 02:00,16,101.75,101.82,101.62,101.72,43
20140601|2014-05-16 02:30,16,101.69,101.69,101.54,101.58,75
20140601|2014-05-16 03:00,16,101.57,101.6,101.45,101.45,23
20140601|2014-05-16 03:30,16,101.5,101.55,101.39,101.47,24
20140601|2014-05-16 04:00,16,101.49,101.53,101.46,101.52,11
20140601|2014-05-16 04:30,16,101.59,101.61,101.56,101.56,15
20140601|2014-05-16 05:00,16,101.56,101.75,101.55,101.66,357
20140601|2014-05-16 05:30,16,101.68,101.72,101.62,101.62,61
20140601|2014-05-16 06:00,16,101.66,101.66,101.58,101.65,12
20140601|2014-05-16 06:30,16,101.72,101.8,101.68,101.77,67
20140601|2014-05-16 07:00,16,101.77,101.92,101.74,101.84,222
20140601|2014-05-16 07:30,16,101.86,101.89,101.81,101.89,170
20140601|2014-05-16 08:00,16,101.89,102.01,101.63,101.8,399
20140601|2014-05-16 08:30,16,101.79,101.97,101.7,101.85,246
20140601|2014-05-16 09:00,16,101.83,101.9,101.76,101.85,211
20140601|2014-05-16 09:30,16,101.85,102.12,101.82,102.1,567
20140601|2014-05-16 10:00,16,102.09,102.17,101.95,102.14,458
20140601|2014-05-16 10:30,16,102.15,102.17,102.05,102.09,82
20140601|2014-05-16 11:00,16,102.11,102.12,101.98,102.12,79
20140601|2014-05-16 11:30,16,102.11,102.21,102.09,102.16,96
20140601|2014-05-16 12:00,16,102.14,102.17,102.1,102.12,79
20140601|2014-05-16 12:30,16,102.09,102.22,102.04,102.05,292
20140601|2014-05-16 13:00,16,102.04,102.09,101.94,102.03,563
20140601|2014-05-16 13:30,16,102.03,102.05,101.98,102,165
20140601|2014-05-16 14:00,16,102.02,102.09,102.01,102.09,87
20140601|2014-05-16 14:30,16,102.06,102.13,102.06,102.12,45
20140601|2014-05-16 15:00,16,102.13,102.15,102.12,102.13,6
20140601|2014-05-16 15:30,16,102.12,102.16,102.1,102.11,36
20140601|2014-05-16 16:00,16,102.12,102.16,102.11,102.15,8
20140601|2014-05-18 17:00,19,102.1,102.1,101.95,102.01,4
20140601|2014-05-18 19:00,19,102.04,102.04,102.04,102.04,5
20140601|2014-05-18 19:30,19,102.06,102.06,102.06,102.06,1
20140601|2014-05-18 20:00,19,102.07,102.07,102.07,102.07,1
20140601|2014-05-18 20:30,19,102.05,102.09,102.05,102.08,4
20140601|2014-05-18 21:00,19,102.1,102.17,102.1,102.15,11
20140601|2014-05-18 21:30,19,102.15,102.18,102.15,102.18,9
20140601|2014-05-18 22:30,19,102.21,102.21,102.18,102.18,15
20140601|2014-05-18 23:30,19,102.19,102.2,102.16,102.18,12
20140601|2014-05-19 00:00,19,102.2,102.2,102.15,102.16,8
20140601|2014-05-19 00:30,19,102.15,102.15,102.13,102.13,7
20140601|2014-05-19 01:00,19,102.22,102.27,102.22,102.27,9
20140601|2014-05-19 01:30,19,102.31,102.46,102.31,102.46,10
20140601|2014-05-19 02:00,19,102.5,102.71,102.5,102.68,50
20140601|2014-05-19 02:30,19,102.64,102.66,102.56,102.58,9
20140601|2014-05-19 03:00,19,102.6,102.6,102.49,102.49,18
20140601|2014-05-19 03:30,19,102.52,102.7,102.5,102.7,136
20140601|2014-05-19 04:00,19,102.72,102.75,102.63,102.63,219
20140601|2014-05-19 04:30,19,102.65,102.69,102.65,102.69,3
20140601|2014-05-19 05:00,19,102.66,102.68,102.65,102.65,5
20140601|2014-05-19 05:30,19,102.67,102.67,102.61,102.61,24
20140601|2014-05-19 06:00,19,102.7,102.79,102.7,102.79,8
20140601|2014-05-19 06:30,19,102.78,102.82,102.76,102.78,12
20140601|2014-05-19 07:00,19,102.77,102.77,102.58,102.64,89
20140601|2014-05-19 07:30,19,102.67,102.78,102.66,102.78,305
20140601|2014-05-19 08:00,19,102.81,102.91,102.69,102.72,118
20140601|2014-05-19 08:30,19,102.75,103.07,102.74,102.95,120
20140601|2014-05-19 09:00,19,102.97,102.97,102.87,102.93,36
20140601|2014-05-19 09:30,19,102.87,102.89,102.49,102.6,194
20140601|2014-05-19 10:00,19,102.62,102.68,102.58,102.68,87
20140601|2014-05-19 10:30,19,102.7,102.85,102.7,102.83,26
20140601|2014-05-19 11:00,19,102.86,103.03,102.86,102.88,147
20140601|2014-05-19 11:30,19,102.87,102.97,102.84,102.91,33
20140601|2014-05-19 12:00,19,102.94,102.95,102.84,102.85,42
20140601|2014-05-19 12:30,19,102.86,102.87,102.8,102.8,170
20140601|2014-05-19 13:00,19,102.81,102.81,102.6,102.63,312
20140701|2013-05-15 11:30,15,90.77,90.77,90.77,90.77,25
20140701|2013-05-23 10:00,23,89.67,89.67,89.67,89.67,4
20140701|2013-05-23 10:30,23,89.75,89.75,89.75,89.75,30
20140701|2013-08-14 09:30,14,96.17,96.17,96.17,96.17,11
20140701|2013-08-30 12:00,30,97.16,97.2,97.16,97.2,2
20140701|2013-09-03 10:30,3,97.18,97.18,97.18,97.18,1
20140701|2013-09-12 10:00,12,97.15,97.15,97.15,97.15,10
20140701|2013-09-23 13:30,23,96.02,96.02,96.02,96.02,2
20140701|2013-10-01 10:00,1,94.7,94.7,94.7,94.7,2
20140701|2013-10-08 19:00,9,97.64,97.64,97.64,97.64,18
20140701|2013-10-08 20:00,9,97.64,97.64,97.64,97.64,2
20140701|2013-10-11 13:00,11,97.76,97.76,97.76,97.76,14
20140701|2013-10-14 13:30,14,97.95,97.95,97.95,97.95,2
20140701|2013-10-16 13:30,16,98.24,98.24,98.24,98.24,3
20140701|2013-10-21 08:00,21,96.7,96.7,96.7,96.7,10
20140701|2013-10-22 08:00,22,96.62,96.62,96.62,96.62,1
20140701|2013-10-25 01:00,25,94,94,94,94,3
20140701|2013-10-25 01:30,25,94,94,94,94,8
20140701|2013-10-25 02:00,25,94,94,93.98,93.98,22
20140701|2013-10-25 07:30,25,94.32,94.32,94.32,94.32,30
20140701|2013-10-30 13:30,30,94.76,94.76,94.76,94.76,4
20140701|2013-10-31 07:30,31,94.52,94.52,94.52,94.52,2
20140701|2013-10-31 08:00,31,94.6,94.61,94.6,94.61,2
20140701|2013-10-31 08:30,31,94.91,94.91,94.91,94.91,1
20140701|2013-10-31 12:30,31,94.51,94.51,94.51,94.51,1
20140701|2013-10-31 13:30,31,94.22,94.22,94.22,94.22,1
20140701|2013-11-01 13:30,1,93.13,93.13,93.13,93.13,1
20140701|2013-11-06 13:30,6,93.54,93.54,93.54,93.54,1
20140701|2013-11-07 08:30,7,93,93,93,93,2
20140701|2013-11-08 09:30,8,93.05,93.05,93.05,93.05,9
20140701|2013-11-08 12:30,8,93.3,93.3,93.3,93.3,18
20140701|2013-11-12 12:00,12,93.24,93.24,93.24,93.24,1
20140701|2013-11-13 09:30,13,93.78,93.78,93.78,93.78,28
20140701|2013-11-14 10:00,14,93.28,93.28,93.28,93.28,1
20140701|2013-11-14 10:30,14,93.84,93.84,93.84,93.84,4
20140701|2013-11-15 03:00,15,94.03,94.03,94.03,94.03,2
20140701|2013-11-15 09:00,15,94.29,94.29,94.29,94.29,9
20140701|2013-11-15 10:00,15,94.11,94.11,94.11,94.11,1
20140701|2013-11-20 08:30,20,92.69,92.69,92.69,92.69,1
20140701|2013-11-20 09:00,20,92.63,92.63,92.61,92.61,6
20140701|2013-11-20 09:30,20,93.33,93.33,93.33,93.33,1
20140701|2013-11-20 12:00,20,93.13,93.21,93.13,93.21,2
20140701|2013-11-21 02:00,21,93.07,93.07,93.07,93.07,2
20140701|2013-11-21 08:00,21,93.47,93.58,93.45,93.58,4
20140701|2013-11-21 08:30,21,93.42,93.42,93.42,93.42,1
20140701|2013-11-21 10:00,21,93.93,93.93,93.92,93.92,3
20140701|2013-11-21 10:30,21,94.19,94.19,94.19,94.19,1
20140701|2013-11-21 11:00,21,94.26,94.26,94.26,94.26,1
20140701|2013-11-21 13:30,21,94.42,94.42,94.35,94.35,5
20140701|2013-11-21 15:00,21,94.24,94.24,94.24,94.24,1
20140701|2013-11-22 04:00,22,94.53,94.53,94.53,94.53,1
20140701|2013-11-22 07:00,22,94.62,94.62,94.62,94.62,1
20140701|2013-11-22 08:00,22,94.44,94.44,94.39,94.39,5
20140701|2013-11-22 08:30,22,93.99,93.99,93.8,93.8,2
20140701|2013-11-22 09:00,22,93.83,93.83,93.83,93.83,2
20140701|2013-11-22 10:00,22,93.94,94.27,93.94,94.27,14
20140701|2013-11-22 10:30,22,94.34,94.34,94.34,94.34,1
20140701|2013-11-22 11:00,22,94.35,94.37,94.32,94.33,25
20140701|2013-11-25 04:00,25,93.17,93.17,93.11,93.11,2
20140701|2013-11-25 06:30,25,92.97,92.97,92.97,92.97,1
20140701|2013-11-25 09:00,25,93.41,93.41,93.41,93.41,3
20140701|2013-11-25 11:30,25,93.42,93.42,93.42,93.42,1
20140701|2013-11-25 12:00,25,93.73,93.73,93.73,93.73,2
20140701|2013-11-25 13:00,25,93.82,93.97,93.82,93.96,61
20140701|2013-11-26 03:30,26,94.27,94.27,94.27,94.27,1
20140701|2013-11-26 04:00,26,94.17,94.17,94.17,94.17,2
20140701|2013-11-26 10:00,26,93.76,93.77,93.76,93.77,12
20140701|2013-11-26 15:30,26,93.27,93.27,93.27,93.27,1
20140701|2013-11-27 03:30,27,93.49,93.49,93.49,93.49,1
20140701|2013-11-27 04:30,27,93.34,93.34,93.34,93.34,3
20140701|2013-11-27 06:00,27,93.07,93.07,93.07,93.07,1
20140701|2013-11-27 06:30,27,92.72,92.79,92.72,92.79,6
20140701|2013-11-27 08:00,27,92.48,92.5,92.47,92.5,3
20140701|2013-11-27 08:30,27,92.5,92.5,92.45,92.46,7
20140701|2013-11-27 09:00,27,92.46,92.46,92.46,92.46,2
20140701|2013-11-27 09:30,27,92.46,92.46,92.46,92.46,3
20140701|2013-11-27 10:00,27,92.32,92.32,92.32,92.32,1
20140701|2013-11-27 11:30,27,91.96,91.96,91.96,91.96,1
20140701|2013-11-27 13:00,27,92.44,92.44,92.31,92.31,7
20140701|2013-11-29 08:30,29,92.96,93.12,92.96,93.12,3
20140701|2013-11-29 09:00,29,93.31,93.35,93.31,93.35,3
20140701|2013-11-29 09:30,29,93.65,93.65,93.65,93.65,2
20140701|2013-11-29 12:00,29,93.12,93.12,93.1,93.1,4
20140701|2013-12-02 05:30,2,92.82,92.82,92.82,92.82,4
20140701|2013-12-02 06:00,2,92.81,92.81,92.81,92.81,4
20140701|2013-12-02 09:00,2,93.27,93.27,93.27,93.27,1
20140701|2013-12-02 10:00,2,93.14,93.14,93.14,93.14,1
20140701|2013-12-02 13:30,2,93.67,93.67,93.57,93.57,2
20140701|2013-12-02 15:30,2,93.51,93.51,93.51,93.51,1
20140701|2013-12-03 08:30,3,93.61,93.97,93.61,93.97,5
20140701|2013-12-03 09:00,3,94.09,94.09,94.09,94.09,1
20140701|2013-12-03 09:30,3,94.3,94.31,94.3,94.31,16
20140701|2013-12-03 13:30,3,94.58,94.58,94.54,94.54,2
20140701|2013-12-04 05:30,4,95.07,95.07,95.07,95.07,1
20140701|2013-12-04 07:00,4,94.92,94.92,94.92,94.92,1
20140701|2013-12-04 07:30,4,94.96,94.96,94.96,94.96,1
20140701|2013-12-04 09:00,4,95.17,95.21,95.17,95.2,3
20140701|2013-12-04 09:30,4,95.1,95.26,94.91,94.91,7
20140701|2013-12-04 10:00,4,94.83,94.86,94.8,94.8,7
20140701|2013-12-04 11:30,4,95.37,95.39,95.37,95.39,4
20140701|2013-12-04 13:30,4,95.3,95.3,95.3,95.3,2
20140701|2013-12-05 08:00,5,95.56,95.57,95.55,95.57,7
20140701|2013-12-05 09:30,5,95.91,95.91,95.91,95.91,1
20140701|2013-12-05 12:30,5,95.87,95.87,95.87,95.87,1
20140701|2013-12-06 09:00,6,95.81,95.81,95.81,95.81,2
20140701|2013-12-06 09:30,6,95.97,95.98,95.97,95.98,3
20140701|2013-12-06 12:00,6,95.82,95.82,95.82,95.82,1
20140701|2013-12-09 04:00,9,96.06,96.06,96.06,96.06,1
20140701|2013-12-09 10:00,9,95.91,95.92,95.91,95.92,34
20140701|2013-12-10 04:30,10,96.59,96.59,96.59,96.59,1
20140701|2013-12-10 06:30,10,96.53,96.54,96.53,96.54,5
20140701|2013-12-10 07:00,10,96.39,96.39,96.38,96.38,2
20140701|2013-12-10 07:30,10,96.35,96.4,96.35,96.36,5
20140701|2013-12-10 12:00,10,96.08,96.08,96.08,96.08,1
20140701|2013-12-10 13:00,10,96.11,96.12,96.11,96.12,2
20140701|2013-12-11 08:00,11,96.22,96.22,96.22,96.22,2
20140701|2013-12-11 09:00,11,95.71,95.71,95.71,95.71,2
20140701|2013-12-11 09:30,11,95.75,95.75,95.75,95.75,1
20140701|2013-12-12 09:00,12,95.81,95.81,95.81,95.81,1
20140701|2013-12-12 09:30,12,95.77,95.77,95.77,95.77,1
20140701|2013-12-12 13:30,12,95.4,95.44,95.4,95.44,30
20140701|2013-12-13 04:00,13,95.26,95.27,95.26,95.27,4
20140701|2013-12-13 04:30,13,95.41,95.41,95.41,95.41,1
20140701|2013-12-13 10:00,13,94.5,94.5,94.5,94.5,1
20140701|2013-12-13 12:30,13,94.52,94.52,94.52,94.52,5
20140701|2013-12-13 13:30,13,94.61,94.61,94.61,94.61,2
20140701|2013-12-13 14:30,13,94.52,94.52,94.52,94.52,10
20140701|2013-12-16 08:30,16,95.17,95.17,95.17,95.17,1
20140701|2013-12-18 08:30,18,95.18,95.18,95.18,95.18,3
20140701|2013-12-18 09:00,18,94.94,94.94,94.94,94.94,1
20140701|2013-12-18 10:00,18,94.98,94.98,94.98,94.98,2
20140701|2013-12-18 10:30,18,94.78,94.78,94.78,94.78,1
20140701|2013-12-18 11:00,18,94.68,94.68,94.68,94.68,5
20140701|2013-12-18 13:00,18,95.02,95.02,95.02,95.02,2
20140701|2013-12-18 14:00,18,94.91,94.91,94.91,94.91,1
20140701|2013-12-18 14:30,18,94.72,94.72,94.72,94.72,1
20140701|2013-12-19 03:00,19,94.98,94.98,94.98,94.98,1
20140701|2013-12-19 08:30,19,95.26,95.26,95.26,95.26,2
20140701|2013-12-19 11:30,19,95.32,95.32,95.32,95.32,1
20140701|2013-12-19 12:30,19,95.69,95.69,95.69,95.69,1
20140701|2013-12-19 13:00,19,95.65,95.75,95.65,95.75,2
20140701|2013-12-19 13:30,19,95.62,95.62,95.62,95.62,2
20140701|2013-12-19 15:00,19,95.37,95.38,95.37,95.38,4
20140701|2013-12-20 07:00,20,95.4,95.4,95.4,95.4,6
20140701|2013-12-20 08:00,20,95.67,95.68,95.67,95.68,3
20140701|2013-12-20 08:30,20,95.46,95.46,95.46,95.46,1
20140701|2013-12-20 09:30,20,95.56,95.56,95.52,95.52,2
20140701|2013-12-20 10:30,20,95.64,95.64,95.64,95.64,1
20140701|2013-12-20 11:30,20,95.85,95.85,95.85,95.85,1
20140701|2013-12-23 05:00,23,95.73,95.73,95.73,95.73,1
20140701|2013-12-23 05:30,23,95.73,95.73,95.73,95.73,1
20140701|2013-12-23 06:00,23,95.77,95.77,95.77,95.77,1
20140701|2013-12-23 08:00,23,95.97,95.97,95.97,95.97,1
20140701|2013-12-23 10:00,23,95.85,95.88,95.85,95.88,2
20140701|2013-12-23 11:30,23,96,96,96,96,1
20140701|2013-12-23 13:00,23,95.81,95.81,95.81,95.81,1
20140701|2013-12-24 12:30,24,96.49,96.49,96.48,96.48,2
20140701|2013-12-26 08:00,26,96.6,96.6,96.6,96.6,1
20140701|2013-12-26 10:30,26,96.76,96.76,96.76,96.76,1
20140701|2013-12-26 13:30,26,96.58,96.58,96.58,96.58,2
20140701|2013-12-27 08:00,27,97.18,97.18,97.18,97.18,2
20140701|2013-12-27 08:30,27,97.09,97.09,97.09,97.09,1
20140701|2013-12-27 09:30,27,97.22,97.22,97.19,97.19,2
20140701|2013-12-27 10:30,27,97.22,97.22,97.22,97.22,1
20140701|2013-12-27 12:30,27,97.29,97.29,97.29,97.29,1
20140701|2013-12-27 13:30,27,97.17,97.17,97.17,97.17,1
20140701|2013-12-27 14:30,27,97.11,97.11,97.11,97.11,6
20140701|2013-12-27 15:00,27,97.11,97.11,97.11,97.11,1
20140701|2013-12-30 02:30,30,97.36,97.36,97.36,97.36,1
20140701|2013-12-30 08:30,30,97.26,97.26,97.26,97.26,10
20140701|2013-12-30 11:00,30,96.9,96.9,96.66,96.66,6
20140701|2013-12-30 13:00,30,96.74,96.74,96.74,96.74,1
20140701|2013-12-31 13:00,31,96.52,96.53,96.52,96.53,88
20140701|2013-12-31 13:30,31,96.48,96.49,96.48,96.49,2
20140701|2014-01-02 08:30,2,95.19,95.19,95.19,95.19,1
20140701|2014-01-02 09:00,2,94.76,94.76,94.76,94.76,1
20140701|2014-01-02 09:30,2,94.77,94.77,94.74,94.74,24
20140701|2014-01-02 10:00,2,94.71,94.71,94.71,94.71,1
20140701|2014-01-02 11:30,2,94.46,94.46,94.44,94.44,5
20140701|2014-01-03 04:00,3,93.98,93.98,93.98,93.98,1
20140701|2014-01-03 04:30,3,93.98,93.98,93.98,93.98,7
20140701|2014-01-03 05:00,3,93.98,93.98,93.98,93.98,1
20140701|2014-01-03 09:00,3,93.62,93.62,93.29,93.29,6
20140701|2014-01-03 09:30,3,93.21,93.21,92.81,92.81,4
20140701|2014-01-03 11:00,3,92.72,92.75,92.69,92.69,10
20140701|2014-01-03 11:30,3,92.8,92.8,92.8,92.8,1
20140701|2014-01-03 12:00,3,92.58,92.58,92.58,92.58,1
20140701|2014-01-03 12:30,3,92.46,92.46,92.45,92.45,2
20140701|2014-01-03 14:00,3,92.76,92.76,92.76,92.76,1
20140701|2014-01-06 07:30,6,92.91,92.91,92.91,92.91,2
20140701|2014-01-06 08:00,6,92.7,92.7,92.7,92.7,2
20140701|2014-01-06 08:30,6,92.6,92.76,92.6,92.61,3
20140701|2014-01-06 09:00,6,92.71,92.71,92.55,92.7,3
20140701|2014-01-06 09:30,6,92.61,92.71,92.59,92.61,8
20140701|2014-01-06 10:00,6,92.66,92.71,92.47,92.47,6
20140701|2014-01-06 10:30,6,92.55,92.55,92.44,92.44,69
20140701|2014-01-06 11:00,6,92.4,92.47,92.4,92.46,80
20140701|2014-01-06 12:00,6,92.29,92.34,92.29,92.34,102
20140701|2014-01-06 12:30,6,92.36,92.41,92.36,92.41,97
20140701|2014-01-06 13:00,6,92.3,92.3,92.22,92.22,9
20140701|2014-01-06 14:30,6,92.4,92.4,92.4,92.4,8
20140701|2014-01-07 04:00,7,92.61,92.61,92.61,92.61,2
20140701|2014-01-07 04:30,7,92.66,92.66,92.66,92.66,1
20140701|2014-01-07 06:30,7,92.72,92.72,92.72,92.72,3
20140701|2014-01-07 07:00,7,92.65,92.65,92.65,92.65,1
20140701|2014-01-07 08:00,7,92.5,92.5,92.21,92.21,2
20140701|2014-01-07 08:30,7,92.26,92.26,92.25,92.25,5
20140701|2014-01-07 09:00,7,92.28,92.28,92.28,92.28,1
20140701|2014-01-07 09:30,7,92.43,92.43,92.34,92.34,2
20140701|2014-01-07 10:00,7,92.2,92.2,92.2,92.2,1
20140701|2014-01-07 11:00,7,92.42,92.42,92.41,92.41,2
20140701|2014-01-07 11:30,7,92.39,92.41,92.39,92.41,2
20140701|2014-01-07 13:00,7,92.21,92.21,92.21,92.21,1
20140701|2014-01-08 04:30,8,92.15,92.15,92.15,92.15,1
20140701|2014-01-08 05:30,8,92.2,92.2,92.2,92.2,2
20140701|2014-01-08 08:00,8,92.11,92.11,92.11,92.11,1
20140701|2014-01-08 08:30,8,92.01,92.12,92.01,92.1,5
20140701|2014-01-08 09:00,8,91.95,91.99,91.95,91.99,3
20140701|2014-01-08 09:30,8,91.86,91.86,91.43,91.43,3
20140701|2014-01-08 10:00,8,91.6,91.6,91.6,91.6,1
20140701|2014-01-08 11:00,8,91.78,91.78,91.74,91.74,9
20140701|2014-01-08 12:00,8,91.47,91.47,91.47,91.47,1
20140701|2014-01-08 13:00,8,91.18,91.25,91.08,91.1,110
20140701|2014-01-08 13:30,8,91.12,91.12,91.12,91.12,2
20140701|2014-01-08 14:00,8,91.15,91.15,91.15,91.15,1
20140701|2014-01-09 05:30,9,91.36,91.36,91.36,91.36,1
20140701|2014-01-09 06:00,9,91.4,91.4,91.4,91.4,1
20140701|2014-01-09 07:00,9,91.52,91.52,91.51,91.51,10
20140701|2014-01-09 08:00,9,91.46,91.55,91.35,91.55,102
20140701|2014-01-09 08:30,9,91.25,91.25,91.25,91.25,1
20140701|2014-01-09 09:00,9,91.25,91.25,91.25,91.25,1
20140701|2014-01-09 09:30,9,91.32,91.32,91.14,91.14,2
20140701|2014-01-09 12:00,9,90.74,90.74,90.74,90.74,3
20140701|2014-01-10 06:30,10,91.14,91.14,91.14,91.14,1
20140701|2014-01-10 07:00,10,91.67,91.67,91.67,91.67,2
20140701|2014-01-10 07:30,10,91.63,91.63,91.63,91.63,2
20140701|2014-01-10 08:30,10,91.66,91.66,91.66,91.66,1
20140701|2014-01-10 09:00,10,91.1,91.1,91.1,91.1,1
20140701|2014-01-10 09:30,10,91.12,91.12,91.12,91.12,1
20140701|2014-01-10 10:00,10,91.07,91.07,91.05,91.05,2
20140701|2014-01-10 10:30,10,91.25,91.39,91.25,91.37,3
20140701|2014-01-10 11:00,10,91.41,91.41,91.11,91.11,4
20140701|2014-01-10 11:30,10,91.43,91.43,91.43,91.43,1
20140701|2014-01-10 12:30,10,91.26,91.26,91.26,91.26,1
20140701|2014-01-10 13:00,10,91.03,91.51,91.03,91.51,4
20140701|2014-01-10 16:00,10,91.71,91.71,91.71,91.71,1
20140701|2014-01-13 02:00,13,91.25,91.25,91.09,91.18,4
20140701|2014-01-13 07:30,13,90.86,90.86,90.86,90.86,3
20140701|2014-01-13 08:00,13,91.1,91.1,91.05,91.05,2
20140701|2014-01-13 08:30,13,91.15,91.15,91.15,91.15,1
20140701|2014-01-13 11:00,13,91.05,91.05,91.05,91.05,1
20140701|2014-01-13 12:30,13,90.8,90.93,90.78,90.89,233
20140701|2014-01-13 13:00,13,90.89,90.91,90.83,90.84,67
20140701|2014-01-13 13:30,13,90.71,90.71,90.53,90.53,3
20140701|2014-01-13 14:00,13,90.46,90.46,90.46,90.46,1
20140701|2014-01-13 22:00,14,90.91,90.91,90.91,90.91,1
20140701|2014-01-13 23:30,14,90.8,90.8,90.8,90.8,1
20140701|2014-01-14 02:30,14,90.96,90.96,90.96,90.96,1
20140701|2014-01-14 03:30,14,91.18,91.18,91.18,91.18,2
20140701|2014-01-14 05:00,14,90.86,90.86,90.86,90.86,1
20140701|2014-01-14 07:00,14,91.08,91.08,91.08,91.08,1
20140701|2014-01-14 07:30,14,91.07,91.07,91.07,91.07,1
20140701|2014-01-14 08:30,14,91.19,91.19,91.19,91.19,1
20140701|2014-01-14 10:00,14,90.98,90.98,90.96,90.96,2
20140701|2014-01-14 10:30,14,91.01,91.05,91.01,91.05,2
20140701|2014-01-14 11:30,14,91.3,91.37,91.3,91.31,39
20140701|2014-01-14 12:30,14,91.3,91.3,91.13,91.13,23
20140701|2014-01-14 13:00,14,91.31,91.39,91.14,91.14,8
20140701|2014-01-15 02:00,15,91.27,91.28,91.27,91.28,3
20140701|2014-01-15 05:00,15,91.42,91.44,91.42,91.44,4
20140701|2014-01-15 06:00,15,91.42,91.42,91.42,91.42,1
20140701|2014-01-15 09:30,15,92.32,92.32,92.32,92.32,1
20140701|2014-01-15 10:00,15,92.5,92.5,92.49,92.49,3
20140701|2014-01-15 10:30,15,92.59,92.59,92.59,92.59,1
20140701|2014-01-15 11:00,15,92.67,92.67,92.67,92.67,1
20140701|2014-01-15 12:00,15,92.67,92.67,92.67,92.67,1
20140701|2014-01-15 13:30,15,92.41,92.41,92.41,92.41,1
20140701|2014-01-16 00:30,16,92.22,92.22,92.22,92.22,2
20140701|2014-01-16 04:30,16,92.61,92.63,92.61,92.63,15
20140701|2014-01-16 08:30,16,92.01,92.01,92.01,92.01,1
20140701|2014-01-16 09:00,16,91.92,91.92,91.92,91.92,1
20140701|2014-01-16 10:30,16,92.18,92.19,92.18,92.19,4
20140701|2014-01-16 12:00,16,92.1,92.1,92.1,92.1,1
20140701|2014-01-16 13:00,16,92.25,92.31,92.25,92.31,3
20140701|2014-01-17 06:30,17,92.82,92.82,92.82,92.82,2
20140701|2014-01-17 07:30,17,92.61,92.61,92.61,92.61,1
20140701|2014-01-17 08:30,17,92.62,92.62,92.62,92.62,2
20140701|2014-01-17 09:00,17,92.38,92.6,92.38,92.6,2
20140701|2014-01-17 12:00,17,92.56,92.57,92.56,92.56,3
20140701|2014-01-17 13:30,17,92.64,92.64,92.64,92.64,1
20140701|2014-01-20 10:00,20,92.17,92.17,92.17,92.17,2
20140701|2014-01-20 23:30,21,92.58,92.58,92.58,92.58,11
20140701|2014-01-21 00:00,21,92.58,92.58,92.58,92.58,6
20140701|2014-01-21 00:30,21,92.66,92.66,92.63,92.63,8
20140701|2014-01-21 02:00,21,92.74,92.74,92.74,92.74,1
20140701|2014-01-21 08:00,21,93.44,93.44,93.38,93.38,150
20140701|2014-01-21 08:30,21,93.36,93.36,93.36,93.36,2
20140701|2014-01-21 09:00,21,93.39,93.39,93.36,93.36,100
20140701|2014-01-21 09:30,21,93.39,93.39,93.37,93.37,50
20140701|2014-01-21 10:30,21,92.99,92.99,92.95,92.95,100
20140701|2014-01-21 11:00,21,93.03,93.03,93.03,93.03,5
20140701|2014-01-21 11:30,21,92.94,92.94,92.94,92.94,102
20140701|2014-01-21 12:30,21,93.22,93.22,93.09,93.09,3
20140701|2014-01-21 13:00,21,93.13,93.13,93.02,93.02,4
20140701|2014-01-21 13:30,21,93.17,93.24,93.17,93.17,4
20140701|2014-01-21 14:00,21,93.18,93.18,93.18,93.18,1
20140701|2014-01-22 06:30,22,93.35,93.35,93.35,93.35,15
20140701|2014-01-22 08:30,22,93.9,93.91,93.9,93.91,2
20140701|2014-01-22 09:00,22,93.94,93.94,93.94,93.94,1
20140701|2014-01-22 10:00,22,94.21,94.21,94.21,94.21,1
20140701|2014-01-22 11:00,22,94.43,94.43,94.43,94.43,16
20140701|2014-01-22 13:00,22,94.23,94.23,94.21,94.21,2
20140701|2014-01-23 10:30,23,94.49,94.49,94.48,94.48,3
20140701|2014-01-23 12:00,23,94.54,94.54,94.54,94.54,1
20140701|2014-01-23 12:30,23,94.48,94.48,94.48,94.48,2
20140701|2014-01-23 13:00,23,94.21,94.21,94.05,94.12,4
20140701|2014-01-24 04:30,24,93.47,93.47,93.47,93.47,1
20140701|2014-01-24 06:00,24,93.74,93.74,93.74,93.74,1
20140701|2014-01-24 06:30,24,93.71,93.71,93.71,93.71,2
20140701|2014-01-24 07:30,24,93.79,93.79,93.79,93.79,1
20140701|2014-01-24 08:30,24,93.89,93.89,93.89,93.89,1
20140701|2014-01-24 10:30,24,93.79,93.79,93.79,93.79,3
20140701|2014-01-24 11:00,24,93.68,93.68,93.68,93.68,1
20140701|2014-01-27 07:00,27,93.82,93.82,93.82,93.82,1
20140701|2014-01-27 07:30,27,93.79,93.79,93.79,93.79,4
20140701|2014-01-27 08:00,27,94.13,94.13,94.13,94.13,1
20140701|2014-01-27 09:00,27,93.85,93.85,93.79,93.79,2
20140701|2014-01-27 09:30,27,93.33,93.33,93.27,93.28,6
20140701|2014-01-27 11:00,27,93.01,93.01,93.01,93.01,1
20140701|2014-01-27 11:30,27,93,93,93,93,1
20140701|2014-01-27 12:00,27,92.88,92.88,92.88,92.88,2
20140701|2014-01-27 13:30,27,93.11,93.11,93.11,93.11,2
20140701|2014-01-28 08:00,28,93.68,94.03,93.68,94.03,7
20140701|2014-01-28 08:30,28,94.32,94.43,94.27,94.27,10
20140701|2014-01-28 10:00,28,94.56,94.56,94.55,94.55,5
20140701|2014-01-28 11:00,28,94.4,94.4,94.4,94.4,1
20140701|2014-01-28 12:30,28,94.29,94.29,94.29,94.29,1
20140701|2014-01-28 14:00,28,94.46,94.46,94.39,94.39,4
20140701|2014-01-29 02:00,29,94.39,94.39,94.39,94.39,1
20140701|2014-01-29 05:00,29,94.41,94.41,94.41,94.41,7
20140701|2014-01-29 09:00,29,93.89,93.89,93.89,93.89,1
20140701|2014-01-29 09:30,29,94.47,94.47,94.47,94.47,1
20140701|2014-01-30 03:00,30,94.66,94.66,94.66,94.66,3
20140701|2014-01-30 08:30,30,95.23,95.23,95.23,95.23,1
20140701|2014-01-30 11:30,30,95.17,95.17,95.13,95.14,3
20140701|2014-01-30 12:00,30,95.04,95.12,95.04,95.12,6
20140701|2014-01-30 13:00,30,95.05,95.05,94.93,94.99,34
20140701|2014-01-30 13:30,30,94.99,95,94.99,94.99,3
20140701|2014-01-30 14:00,30,94.69,94.69,94.69,94.69,1
20140701|2014-01-30 15:30,30,94.68,94.68,94.68,94.68,8
20140701|2014-01-31 06:00,31,94.14,94.14,94.14,94.14,4
20140701|2014-01-31 10:00,31,94.81,94.81,94.81,94.81,1
20140701|2014-01-31 11:30,31,94.42,94.48,94.42,94.48,3
20140701|2014-01-31 12:30,31,94.31,94.31,94.31,94.31,1
20140701|2014-01-31 13:00,31,93.9,93.94,93.85,93.85,111
20140701|2014-01-31 14:00,31,93.8,93.8,93.8,93.8,22
20140701|2014-02-03 02:00,3,93.87,93.87,93.87,93.87,1
20140701|2014-02-03 05:30,3,93.65,93.65,93.65,93.65,1
20140701|2014-02-03 06:00,3,93.73,93.73,93.73,93.73,7
20140701|2014-02-03 07:00,3,93.5,93.5,93.5,93.5,6
20140701|2014-02-03 09:00,3,93.79,93.79,93.79,93.79,1
20140701|2014-02-03 10:30,3,93.05,93.06,92.96,93,99
20140701|2014-02-03 11:00,3,93.28,93.78,93.22,93.72,428
20140701|2014-02-03 11:30,3,93.73,93.73,93.3,93.32,116
20140701|2014-02-03 12:00,3,93.16,93.16,93.07,93.11,48
20140701|2014-02-03 12:30,3,93.13,93.14,93.09,93.1,78
20140701|2014-02-03 13:00,3,92.93,92.99,92.9,92.97,5
20140701|2014-02-04 08:00,4,93.5,93.5,93.5,93.5,1
20140701|2014-02-04 08:30,4,93.75,93.88,93.75,93.88,2
20140701|2014-02-04 10:30,4,93.93,94.03,93.93,94.03,4
20140701|2014-02-04 12:00,4,93.9,93.9,93.9,93.9,1
20140701|2014-02-04 12:30,4,93.8,93.8,93.8,93.8,1
20140701|2014-02-05 09:00,5,94.34,94.34,94.34,94.34,1
20140701|2014-02-05 10:00,5,93.74,93.79,93.74,93.79,6
20140701|2014-02-05 11:00,5,94.24,94.24,94.24,94.24,1
20140701|2014-02-05 11:30,5,94.26,94.37,94.26,94.37,7
20140701|2014-02-05 12:30,5,94.28,94.28,94.28,94.28,1
20140701|2014-02-05 13:00,5,94.26,94.37,94.26,94.37,5
20140701|2014-02-05 15:00,5,94.3,94.3,94.25,94.25,7
20140701|2014-02-06 03:00,6,94.61,94.61,94.57,94.61,13
20140701|2014-02-06 04:30,6,94.6,94.6,94.6,94.6,4
20140701|2014-02-06 05:30,6,94.9,94.9,94.9,94.9,3
20140701|2014-02-06 06:30,6,95.02,95.02,95,95,6
20140701|2014-02-06 07:00,6,94.9,94.9,94.9,94.9,1
20140701|2014-02-06 07:30,6,95.14,95.14,95.1,95.1,3
20140701|2014-02-06 08:00,6,95.36,95.48,95.35,95.48,3
20140701|2014-02-06 08:30,6,95.44,95.44,95.44,95.44,1
20140701|2014-02-06 09:00,6,95.37,95.37,95.24,95.24,15
20140701|2014-02-06 09:30,6,95.42,95.45,95.31,95.31,126
20140701|2014-02-06 10:30,6,95.27,95.27,95.27,95.27,1
20140701|2014-02-06 11:30,6,95.35,95.35,95.14,95.14,11
20140701|2014-02-06 12:30,6,94.97,94.97,94.97,94.97,1
20140701|2014-02-06 13:00,6,94.99,95.18,94.99,95.15,5
20140701|2014-02-06 14:00,6,95.21,95.21,95.21,95.21,2
20140701|2014-02-06 19:00,7,95.32,95.32,95.32,95.32,1
20140701|2014-02-06 19:30,7,95.3,95.3,95.3,95.3,1
20140701|2014-02-07 04:00,7,94.7,94.7,94.7,94.7,1
20140701|2014-02-07 08:30,7,95.64,95.64,95.64,95.64,3
20140701|2014-02-07 09:30,7,95.56,95.64,95.56,95.64,21
20140701|2014-02-07 10:30,7,95.75,95.76,95.75,95.76,4
20140701|2014-02-07 11:30,7,96.23,96.23,96.23,96.23,1
20140701|2014-02-07 12:30,7,96.5,96.5,96.5,96.5,15
20140701|2014-02-07 13:00,7,96.88,96.96,96.83,96.96,31
20140701|2014-02-09 21:30,10,97,97,97,97,1
20140701|2014-02-10 03:30,10,96.62,96.62,96.62,96.62,1
20140701|2014-02-10 04:30,10,96.73,96.73,96.73,96.73,2
20140701|2014-02-10 05:30,10,96.66,96.66,96.66,96.66,1
20140701|2014-02-10 06:00,10,96.71,96.71,96.71,96.71,3
20140701|2014-02-10 07:30,10,96.71,96.71,96.71,96.71,1
20140701|2014-02-10 08:00,10,96.72,97,96.72,97,12
20140701|2014-02-10 09:30,10,97.1,97.1,97.1,97.1,2
20140701|2014-02-10 10:00,10,97.18,97.19,97.18,97.19,2
20140701|2014-02-10 10:30,10,97.22,97.22,97.22,97.22,16
20140701|2014-02-10 11:00,10,97.26,97.26,97.13,97.13,9
20140701|2014-02-10 11:30,10,97.08,97.08,97.04,97.04,6
20140701|2014-02-10 12:00,10,97.03,97.03,97.03,97.03,1
20140701|2014-02-10 12:30,10,96.88,96.88,96.88,96.88,1
20140701|2014-02-10 13:00,10,97.06,97.06,96.92,96.99,10
20140701|2014-02-11 01:30,11,96.85,96.85,96.85,96.85,1
20140701|2014-02-11 02:30,11,97.27,97.28,97.27,97.28,8
20140701|2014-02-11 06:00,11,97.01,97.01,97.01,97.01,1
20140701|2014-02-11 07:30,11,97.29,97.29,97.26,97.26,2
20140701|2014-02-11 08:00,11,96.87,96.87,96.86,96.86,6
20140701|2014-02-11 09:00,11,97.17,97.17,96.98,96.98,16
20140701|2014-02-11 10:00,11,97.07,97.07,97.07,97.07,1
20140701|2014-02-11 12:00,11,97.18,97.18,97.18,97.18,2
20140701|2014-02-12 03:00,12,97.51,97.51,97.51,97.51,1
20140701|2014-02-12 05:00,12,97.52,97.54,97.49,97.49,8
20140701|2014-02-12 07:00,12,97.54,97.58,97.54,97.58,3
20140701|2014-02-12 07:30,12,97.61,97.72,97.61,97.72,6
20140701|2014-02-12 08:00,12,97.96,97.96,97.96,97.96,20
20140701|2014-02-12 08:30,12,97.98,97.98,97.98,97.98,4
20140701|2014-02-12 09:30,12,97.86,98.11,97.86,98.11,2
20140701|2014-02-12 10:00,12,97.81,97.85,97.8,97.85,15
20140701|2014-02-12 10:30,12,97.71,97.71,97.7,97.7,25
20140701|2014-02-12 11:00,12,97.65,97.66,97.65,97.66,5
20140701|2014-02-12 11:30,12,97.61,97.61,97.61,97.61,2
20140701|2014-02-12 12:30,12,97.52,97.52,97.52,97.52,15
20140701|2014-02-12 15:00,12,97.55,97.55,97.55,97.55,1
20140701|2014-02-12 15:30,12,97.52,97.52,97.52,97.52,3
20140701|2014-02-13 05:00,13,97.01,97.01,96.99,96.99,15
20140701|2014-02-13 06:30,13,96.99,96.99,96.99,96.99,2
20140701|2014-02-13 07:30,13,97.05,97.2,97.05,97.13,12
20140701|2014-02-13 08:00,13,97.36,97.36,97.32,97.32,2
20140701|2014-02-13 08:30,13,97.21,97.21,97.21,97.21,1
20140701|2014-02-13 10:00,13,97.65,97.65,97.65,97.65,1
20140701|2014-02-13 11:30,13,97.8,97.81,97.8,97.81,6
20140701|2014-02-13 12:30,13,97.78,97.78,97.78,97.78,6
20140701|2014-02-13 13:00,13,97.85,97.85,97.85,97.85,1
20140701|2014-02-14 02:00,14,97.27,97.27,97.27,97.27,1
20140701|2014-02-14 05:00,14,97.41,97.41,97.39,97.4,10
20140701|2014-02-14 07:30,14,97.62,97.62,97.6,97.6,3
20140701|2014-02-14 08:00,14,97.58,97.59,97.28,97.29,10
20140701|2014-02-14 08:30,14,97.37,97.37,97.12,97.12,9
20140701|2014-02-14 09:00,14,97.45,97.45,97.45,97.45,8
20140701|2014-02-14 09:30,14,97.57,97.59,97.57,97.59,3
20140701|2014-02-14 12:00,14,97.75,97.75,97.75,97.75,1
20140701|2014-02-14 12:30,14,97.79,97.79,97.76,97.76,12
20140701|2014-02-14 13:00,14,97.8,98.07,97.8,98.01,51
20140701|2014-02-14 14:00,14,98.01,98.01,98.01,98.01,1
20140701|2014-02-14 14:30,14,97.88,97.88,97.88,97.88,5
20140701|2014-02-14 15:00,14,97.93,97.94,97.93,97.94,2
20140701|2014-02-16 17:00,17,98.25,98.29,98.25,98.29,27
20140701|2014-02-17 05:00,17,98.22,98.22,98.17,98.17,8
20140701|2014-02-17 05:30,17,98.13,98.13,98.13,98.13,2
20140701|2014-02-17 07:00,17,98.32,98.32,98.32,98.32,1
20140701|2014-02-17 08:00,17,98.25,98.33,98.23,98.33,5
20140701|2014-02-17 08:30,17,98.3,98.36,98.3,98.36,57
20140701|2014-02-18 05:00,18,98.29,98.52,98.28,98.52,25
20140701|2014-02-18 06:00,18,98.52,98.53,98.52,98.53,7
20140701|2014-02-18 06:30,18,98.52,98.52,98.52,98.52,1
20140701|2014-02-18 07:30,18,98.74,98.74,98.74,98.74,2
20140701|2014-02-18 09:30,18,98.75,98.87,98.75,98.84,58
20140701|2014-02-18 11:00,18,99.06,99.06,98.99,98.99,4
20140701|2014-02-18 11:30,18,99.03,99.03,99.03,99.03,11
20140701|2014-02-18 12:00,18,99.07,99.07,99.07,99.07,2
20140701|2014-02-18 13:00,18,99.31,99.31,99.31,99.31,1
20140701|2014-02-18 13:30,18,99.53,99.55,99.53,99.55,8
20140701|2014-02-19 03:00,19,99.22,99.22,99.22,99.22,1
20140701|2014-02-19 05:00,19,99.38,99.38,99.38,99.38,6
20140701|2014-02-19 06:00,19,99.48,99.48,99.48,99.48,1
20140701|2014-02-19 06:30,19,99.56,99.56,99.56,99.56,2
20140701|2014-02-19 07:00,19,99.48,99.49,99.48,99.49,3
20140701|2014-02-19 07:30,19,99.71,99.85,99.59,99.59,5
20140701|2014-02-19 08:00,19,99.4,99.43,99.4,99.4,5
20140701|2014-02-19 08:30,19,99.45,99.48,99.39,99.48,10
20140701|2014-02-19 09:00,19,99.53,99.71,99.53,99.7,8
20140701|2014-02-19 09:30,19,99.74,99.74,99.67,99.67,18
20140701|2014-02-19 10:00,19,99.79,99.84,99.73,99.82,11
20140701|2014-02-19 10:30,19,99.51,99.51,99.51,99.51,2
20140701|2014-02-19 11:00,19,99.56,99.56,99.56,99.56,3
20140701|2014-02-19 11:30,19,99.69,99.69,99.69,99.69,2
20140701|2014-02-19 13:00,19,99.76,99.78,99.76,99.78,4
20140701|2014-02-19 13:30,19,99.8,99.8,99.8,99.8,1
20140701|2014-02-19 14:00,19,99.8,99.8,99.8,99.8,2
20140701|2014-02-19 21:00,20,99.43,99.43,99.43,99.43,1
20140701|2014-02-19 21:30,20,99.43,99.43,99.41,99.41,2
20140701|2014-02-20 02:30,20,99.55,99.55,99.44,99.44,3
20140701|2014-02-20 03:00,20,99.56,99.56,99.55,99.55,3
20140701|2014-02-20 05:00,20,99.55,99.55,99.55,99.55,1
20140701|2014-02-20 06:00,20,99.43,99.44,99.43,99.44,2
20140701|2014-02-20 07:30,20,99.52,99.52,99.52,99.52,1
20140701|2014-02-20 08:00,20,99.73,99.73,99.7,99.7,5
20140701|2014-02-20 08:30,20,99.6,99.65,99.6,99.65,2
20140701|2014-02-20 09:00,20,99.69,99.73,99.48,99.48,8
20140701|2014-02-20 09:30,20,99.74,99.74,99.61,99.61,13
20140701|2014-02-20 10:00,20,99.85,99.89,99.85,99.89,5
20140701|2014-02-20 12:30,20,99.76,99.77,99.74,99.77,4
20140701|2014-02-20 13:30,20,99.84,99.84,99.84,99.84,1
20140701|2014-02-20 14:00,20,100,100.01,100,100.01,7
20140701|2014-02-20 14:30,20,99.95,99.95,99.95,99.95,3
20140701|2014-02-21 04:00,21,99.76,99.76,99.76,99.76,1
20140701|2014-02-21 05:00,21,99.6,99.66,99.58,99.66,8
20140701|2014-02-21 05:30,21,99.64,99.66,99.63,99.64,11
20140701|2014-02-21 07:00,21,99.78,99.78,99.78,99.78,1
20140701|2014-02-21 07:30,21,99.72,99.78,99.65,99.78,18
20140701|2014-02-21 08:00,21,99.81,99.81,99.73,99.73,41
20140701|2014-02-21 08:30,21,99.87,99.88,99.76,99.76,5
20140701|2014-02-21 09:00,21,99.72,99.72,99.72,99.72,7
20140701|2014-02-21 09:30,21,99.35,99.43,99.35,99.43,21
20140701|2014-02-21 10:00,21,99.34,99.41,99.34,99.39,3
20140701|2014-02-21 10:30,21,99.41,99.41,99.06,99.06,3
20140701|2014-02-21 11:00,21,99.14,99.15,99.11,99.14,16
20140701|2014-02-21 11:30,21,99.33,99.55,99.32,99.55,19
20140701|2014-02-21 12:00,21,99.63,99.63,99.63,99.63,13
20140701|2014-02-21 12:30,21,99.58,99.58,99.58,99.58,1
20140701|2014-02-21 13:00,21,99.54,99.54,99.51,99.51,3
20140701|2014-02-24 01:30,24,99.82,99.82,99.82,99.82,1
20140701|2014-02-24 03:30,24,99.79,99.79,99.79,99.79,2
20140701|2014-02-24 04:30,24,99.49,99.51,99.42,99.43,11
20140701|2014-02-24 05:00,24,99.42,99.49,99.38,99.49,24
20140701|2014-02-24 07:00,24,99.61,99.66,99.6,99.66,4
20140701|2014-02-24 07:30,24,99.67,100.02,99.67,99.96,5
20140701|2014-02-24 08:00,24,100.03,100.04,100.03,100.04,8
20140701|2014-02-24 09:00,24,99.75,99.95,99.75,99.95,8
20140701|2014-02-24 09:30,24,99.96,99.96,99.96,99.96,1
20140701|2014-02-24 10:00,24,100.37,100.56,100.35,100.5,52
20140701|2014-02-24 10:30,24,100.51,100.7,100.46,100.5,27
20140701|2014-02-24 11:00,24,100.49,100.55,100.44,100.55,6
20140701|2014-02-24 11:30,24,100.5,100.52,100.5,100.52,2
20140701|2014-02-24 13:00,24,100.25,100.28,100.25,100.26,17
20140701|2014-02-24 13:30,24,100.14,100.19,100.14,100.16,19
20140701|2014-02-24 14:00,24,100.05,100.05,100.05,100.05,10
20140701|2014-02-25 02:30,25,99.6,99.62,99.6,99.62,2
20140701|2014-02-25 03:30,25,99.76,99.76,99.76,99.76,2
20140701|2014-02-25 05:00,25,99.65,99.65,99.62,99.62,7
20140701|2014-02-25 05:30,25,99.48,99.49,99.48,99.49,8
20140701|2014-02-25 06:30,25,99.5,99.5,99.24,99.26,13
20140701|2014-02-25 07:30,25,99.26,99.26,99.25,99.25,2
20140701|2014-02-25 08:00,25,99.3,99.41,99.24,99.38,21
20140701|2014-02-25 08:30,25,99.23,99.23,98.87,98.87,3
20140701|2014-02-25 09:00,25,98.8,98.8,98.78,98.78,34
20140701|2014-02-25 09:30,25,98.83,99.02,98.83,99.02,6
20140701|2014-02-25 10:00,25,98.97,98.97,98.97,98.97,3
20140701|2014-02-25 11:00,25,98.93,98.93,98.93,98.93,1
20140701|2014-02-25 12:00,25,99.19,99.19,99.19,99.19,1
20140701|2014-02-25 14:00,25,99.38,99.39,99.38,99.39,4
20140701|2014-02-25 16:00,25,99.5,99.5,99.5,99.5,1
20140701|2014-02-26 03:00,26,99.6,99.6,99.5,99.5,2
20140701|2014-02-26 05:00,26,99.46,99.53,99.46,99.53,5
20140701|2014-02-26 05:30,26,99.53,99.53,99.51,99.51,9
20140701|2014-02-26 06:00,26,99.64,99.64,99.64,99.64,1
20140701|2014-02-26 06:30,26,99.75,99.75,99.75,99.75,5
20140701|2014-02-26 07:30,26,99.7,99.76,99.7,99.71,9
20140701|2014-02-26 08:00,26,99.54,99.56,99.53,99.56,19
20140701|2014-02-26 09:00,26,99.5,99.55,99.5,99.55,8
20140701|2014-02-26 09:30,26,99.73,100.02,99.73,99.96,153
20140701|2014-02-26 10:00,26,99.79,100.1,99.79,100.1,6
20140701|2014-02-26 10:30,26,99.94,99.94,99.94,99.94,2
20140701|2014-02-26 11:00,26,99.84,99.84,99.84,99.84,1
20140701|2014-02-26 11:30,26,99.84,99.84,99.84,99.84,2
20140701|2014-02-26 12:00,26,99.93,99.93,99.93,99.93,1
20140701|2014-02-26 13:00,26,99.84,99.84,99.69,99.72,11
20140701|2014-02-26 14:00,26,99.82,99.82,99.82,99.82,1
20140701|2014-02-27 01:30,27,99.48,99.53,99.48,99.53,65
20140701|2014-02-27 02:00,27,99.48,99.65,99.48,99.65,51
20140701|2014-02-27 05:00,27,99.64,99.66,99.57,99.57,11
20140701|2014-02-27 07:00,27,99.66,99.66,99.66,99.66,1
20140701|2014-02-27 07:30,27,99.94,99.94,99.93,99.93,6
20140701|2014-02-27 08:00,27,99.77,99.9,99.77,99.83,4
20140701|2014-02-27 08:30,27,99.32,99.32,99.12,99.28,20
20140701|2014-02-27 09:00,27,99.33,99.38,99.33,99.38,3
20140701|2014-02-27 10:00,27,99.72,99.72,99.49,99.49,10
20140701|2014-02-27 11:30,27,99.4,99.4,99.4,99.4,1
20140701|2014-02-28 04:30,28,99.45,99.49,99.45,99.49,5
20140701|2014-02-28 05:00,28,99.57,99.57,99.49,99.54,9
20140701|2014-02-28 07:30,28,99.36,99.38,99.36,99.38,8
20140701|2014-02-28 09:00,28,99.38,99.38,99.38,99.38,1
20140701|2014-02-28 09:30,28,99.71,99.91,99.71,99.91,16
20140701|2014-02-28 10:30,28,99.85,99.85,99.85,99.85,2
20140701|2014-02-28 12:00,28,100.01,100.05,99.98,99.98,57
20140701|2014-02-28 12:30,28,99.97,100.02,99.97,100.02,21
20140701|2014-02-28 13:00,28,99.92,100.08,99.89,99.94,14
20140701|2014-02-28 13:30,28,99.94,99.94,99.92,99.92,2
20140701|2014-02-28 14:00,28,99.83,99.84,99.83,99.84,3
20140701|2014-03-02 20:30,3,100.99,100.99,100.99,100.99,2
20140701|2014-03-03 01:00,3,101.23,101.26,101.23,101.26,2
20140701|2014-03-03 01:30,3,101.52,101.56,101.52,101.56,12
20140701|2014-03-03 02:00,3,101.46,101.5,101.46,101.5,11
20140701|2014-03-03 03:00,3,101.22,101.22,101.22,101.22,1
20140701|2014-03-03 05:00,3,101.51,101.51,101.51,101.51,1
20140701|2014-03-03 05:30,3,101.71,101.8,101.71,101.8,3
20140701|2014-03-03 06:30,3,101.96,101.96,101.95,101.96,8
20140701|2014-03-03 07:00,3,102.06,102.06,102.06,102.06,1
20140701|2014-03-03 07:30,3,101.93,101.93,101.72,101.74,20
20140701|2014-03-03 08:00,3,101.49,101.63,101.43,101.63,4
20140701|2014-03-03 08:30,3,101.71,102.01,101.71,101.94,18
20140701|2014-03-03 09:00,3,101.94,101.94,101.88,101.88,56
20140701|2014-03-03 09:30,3,101.96,102.28,101.96,102.28,14
20140701|2014-03-03 10:00,3,102.21,102.21,101.93,101.93,39
20140701|2014-03-03 10:30,3,101.82,101.92,101.82,101.84,14
20140701|2014-03-03 11:30,3,101.62,101.66,101.57,101.64,26
20140701|2014-03-03 12:00,3,101.64,101.7,101.62,101.62,9
20140701|2014-03-03 13:00,3,101.97,101.99,101.97,101.99,2
20140701|2014-03-03 13:30,3,102.11,102.11,101.74,101.74,11
20140701|2014-03-03 14:00,3,101.72,101.72,101.72,101.72,1
20140701|2014-03-03 15:00,3,101.82,101.82,101.82,101.82,6
20140701|2014-03-03 15:30,3,101.9,101.95,101.83,101.93,30
20140701|2014-03-04 02:00,4,100.77,100.77,100.77,100.77,1
20140701|2014-03-04 02:30,4,100.95,100.96,100.95,100.96,7
20140701|2014-03-04 05:00,4,100.74,100.76,100.48,100.58,18
20140701|2014-03-04 07:30,4,100.98,101.05,100.98,101.05,9
20140701|2014-03-04 09:30,4,100.59,100.59,100.51,100.54,49
20140701|2014-03-04 10:00,4,100.48,100.48,100.45,100.45,4
20140701|2014-03-04 11:00,4,100.67,100.67,100.66,100.66,5
20140701|2014-03-04 11:30,4,100.42,100.42,100.42,100.42,1
20140701|2014-03-04 12:30,4,100.48,100.54,100.48,100.54,19
20140701|2014-03-04 13:00,4,100.65,100.66,100.6,100.6,4
20140701|2014-03-05 06:30,5,100.22,100.22,100.22,100.22,1
20140701|2014-03-05 08:00,5,100.27,100.27,100.13,100.2,8
20140701|2014-03-05 08:30,5,100.01,100.05,100.01,100.05,4
20140701|2014-03-05 09:30,5,99.87,100.02,99.6,99.6,25
20140701|2014-03-05 11:00,5,99.39,99.39,99.34,99.34,3
20140701|2014-03-05 11:30,5,99.49,99.49,99.49,99.49,14
20140701|2014-03-05 13:00,5,99.01,99.07,98.89,99.05,24
20140701|2014-03-05 14:00,5,98.84,98.84,98.84,98.84,1
20140701|2014-03-05 15:00,5,98.71,98.71,98.71,98.71,1
20140701|2014-03-06 01:30,6,98.83,98.83,98.83,98.83,1
20140701|2014-03-06 02:30,6,98.81,98.81,98.81,98.81,1
20140701|2014-03-06 04:30,6,98.87,98.87,98.87,98.87,1
20140701|2014-03-06 05:00,6,98.91,98.93,98.85,98.87,7
20140701|2014-03-06 05:30,6,98.81,98.81,98.81,98.81,1
20140701|2014-03-06 06:00,6,98.81,98.81,98.5,98.54,14
20140701|2014-03-06 06:30,6,98.53,98.53,98.3,98.42,21
20140701|2014-03-06 07:00,6,98.52,98.52,98.47,98.47,5
20140701|2014-03-06 07:30,6,98.48,98.48,98.46,98.46,2
20140701|2014-03-06 08:00,6,98.62,98.82,98.57,98.57,46
20140701|2014-03-06 08:30,6,99.19,99.19,99.11,99.11,13
20140701|2014-03-06 09:00,6,98.97,99.05,98.95,99.05,4
20140701|2014-03-06 09:30,6,99.15,99.15,98.97,98.98,52
20140701|2014-03-06 10:00,6,99.02,99.02,98.81,98.81,11
20140701|2014-03-06 13:00,6,98.92,99.2,98.92,99.2,8
20140701|2014-03-06 13:30,6,99.15,99.31,99.15,99.24,4
20140701|2014-03-06 20:30,7,99.44,99.44,99.44,99.44,1
20140701|2014-03-07 07:30,7,99.77,99.84,99.74,99.84,9
20140701|2014-03-07 12:30,7,100.26,100.26,100.22,100.25,3
20140701|2014-03-07 13:00,7,100.05,100.15,100.05,100.12,29
20140701|2014-03-10 01:30,10,98.98,98.98,98.98,98.98,1
20140701|2014-03-10 07:00,10,98.95,98.95,98.95,98.95,1
20140701|2014-03-10 07:30,10,98.9,98.9,98.9,98.9,2
20140701|2014-03-10 12:30,10,98.73,98.91,98.63,98.88,45
20140701|2014-03-10 13:00,10,98.96,99.14,98.96,99.14,5
20140701|2014-03-10 21:00,11,98.89,98.89,98.89,98.89,2
20140701|2014-03-11 04:00,11,99.14,99.14,99.14,99.14,1
20140701|2014-03-11 06:00,11,99.02,99.02,99.02,99.02,1
20140701|2014-03-11 07:30,11,98.89,98.89,98.8,98.8,4
20140701|2014-03-11 08:00,11,98.83,98.83,98.46,98.66,14
20140701|2014-03-11 08:30,11,98.56,98.56,98.49,98.5,6
20140701|2014-03-11 09:00,11,98.52,98.59,98.32,98.49,26
20140701|2014-03-11 11:30,11,98.17,98.19,98.12,98.15,47
20140701|2014-03-11 12:00,11,98.12,98.16,98.08,98.16,13
20140701|2014-03-11 13:00,11,98.02,98.06,98.02,98.06,16
20140701|2014-03-11 13:30,11,97.8,97.8,97.8,97.8,5
20140701|2014-03-11 22:00,12,97.59,97.59,97.59,97.59,1
20140701|2014-03-12 02:00,12,97.28,97.28,97.28,97.28,1
20140701|2014-03-12 03:30,12,97.13,97.13,96.99,96.99,2
20140701|2014-03-12 04:00,12,96.7,96.7,96.64,96.64,22
20140701|2014-03-12 04:30,12,96.67,96.67,96.67,96.67,1
20140701|2014-03-12 06:00,12,96.91,96.93,96.75,96.78,22
20140701|2014-03-12 06:30,12,96.5,96.53,96.42,96.53,16
20140701|2014-03-12 08:00,12,96.37,96.46,96.3,96.36,16
20140701|2014-03-12 08:30,12,96.62,96.79,96.61,96.65,40
20140701|2014-03-12 09:00,12,96.64,96.64,96.52,96.52,5
20140701|2014-03-12 09:30,12,96.4,96.92,96.31,96.77,41
20140701|2014-03-12 10:00,12,96.79,96.79,96.42,96.43,7
20140701|2014-03-12 10:30,12,96.42,96.52,96.3,96.3,16
20140701|2014-03-12 11:00,12,96.07,96.19,96.04,96.04,10
20140701|2014-03-12 11:30,12,96.08,96.18,96.08,96.16,61
20140701|2014-03-12 12:00,12,96.04,96.16,96.04,96.08,6
20140701|2014-03-12 13:00,12,96.55,96.56,96.53,96.53,4
20140701|2014-03-12 15:00,12,96.65,96.65,96.65,96.65,1
20140701|2014-03-13 03:30,13,96.4,96.4,96.4,96.4,1
20140701|2014-03-13 05:00,13,96.52,96.52,96.52,96.52,3
20140701|2014-03-13 06:00,13,96.62,96.79,96.62,96.79,83
20140701|2014-03-13 07:00,13,96.68,96.68,96.68,96.68,1
20140701|2014-03-13 08:00,13,96.31,96.38,96.31,96.33,6
20140701|2014-03-13 08:30,13,96.51,96.55,96.38,96.43,24
20140701|2014-03-13 09:00,13,96.4,96.49,96.4,96.49,6
20140701|2014-03-13 09:30,13,96.41,96.41,96.41,96.41,1
20140701|2014-03-13 10:00,13,96.64,96.64,96.64,96.64,1
20140701|2014-03-13 10:30,13,96.41,96.55,96.41,96.55,2
20140701|2014-03-13 11:30,13,96.37,96.37,96.07,96.21,22
20140701|2014-03-13 12:00,13,96.23,96.26,96.23,96.26,5
20140701|2014-03-13 12:30,13,96.32,96.32,96.32,96.32,2
20140701|2014-03-13 13:30,13,96.73,96.73,96.63,96.67,5
20140701|2014-03-13 14:00,13,96.75,96.75,96.75,96.75,4
20140701|2014-03-13 19:00,14,96.53,96.53,96.53,96.53,2
20140701|2014-03-14 05:00,14,96.72,96.72,96.72,96.72,2
20140701|2014-03-14 06:00,14,96.79,96.98,96.79,96.98,14
20140701|2014-03-14 07:30,14,96.92,97.25,96.92,97.22,4
20140701|2014-03-14 08:00,14,97.13,97.13,97.13,97.13,1
20140701|2014-03-14 08:30,14,97.1,97.11,97.1,97.11,3
20140701|2014-03-14 09:00,14,97.02,97.15,97.02,97.15,3
20140701|2014-03-14 10:30,14,97,97,96.98,96.98,2
20140701|2014-03-14 11:00,14,96.95,96.95,96.84,96.89,4
20140701|2014-03-14 11:30,14,96.99,97.07,96.99,97.07,3
20140701|2014-03-14 12:30,14,97.06,97.11,97.06,97.11,3
20140701|2014-03-14 13:00,14,97.11,97.31,97.11,97.3,15
20140701|2014-03-14 14:00,14,97.35,97.35,97.33,97.33,2
20140701|2014-03-16 17:00,17,96.86,96.86,96.86,96.86,2
20140701|2014-03-17 02:00,17,97.06,97.06,97.06,97.06,1
20140701|2014-03-17 03:30,17,97.03,97.03,97.03,97.03,1
20140701|2014-03-17 04:00,17,96.82,96.82,96.82,96.82,1
20140701|2014-03-17 05:00,17,96.84,96.84,96.84,96.84,1
20140701|2014-03-17 06:00,17,96.87,96.98,96.87,96.94,16
20140701|2014-03-17 07:30,17,96.61,96.61,96.54,96.56,6
20140701|2014-03-17 08:00,17,96.49,96.72,96.47,96.71,32
20140701|2014-03-17 08:30,17,96.88,96.89,96.84,96.85,6
20140701|2014-03-17 09:00,17,96.77,96.82,96.7,96.82,20
20140701|2014-03-17 09:30,17,96.58,96.58,96.58,96.58,1
20140701|2014-03-17 10:00,17,96.33,96.35,96.06,96.06,11
20140701|2014-03-17 10:30,17,96.01,96.01,95.94,95.95,4
20140701|2014-03-17 11:00,17,96.05,96.05,95.8,95.92,30
20140701|2014-03-17 11:30,17,95.97,96,95.92,96,40
20140701|2014-03-17 12:00,17,95.99,95.99,95.99,95.99,1
20140701|2014-03-17 12:30,17,96.11,96.11,96.11,96.11,1
20140701|2014-03-17 13:00,17,96.11,96.28,96.11,96.28,6
20140701|2014-03-17 13:30,17,96.16,96.16,96.16,96.16,1
20140701|2014-03-17 14:00,17,96.13,96.13,96.13,96.13,1
20140701|2014-03-18 06:00,18,96.19,96.21,96.18,96.2,17
20140701|2014-03-18 06:30,18,96.24,96.24,96.24,96.24,3
20140701|2014-03-18 07:30,18,96.44,96.46,96.38,96.42,201
20140701|2014-03-18 08:00,18,96.4,96.5,96.18,96.18,15
20140701|2014-03-18 08:30,18,96.35,96.37,96.33,96.37,12
20140701|2014-03-18 09:00,18,96.4,96.7,96.37,96.64,23
20140701|2014-03-18 09:30,18,96.85,96.97,96.81,96.89,204
20140701|2014-03-18 10:00,18,96.99,96.99,96.84,96.9,8
20140701|2014-03-18 10:30,18,96.91,96.91,96.91,96.91,2
20140701|2014-03-18 11:00,18,96.85,96.85,96.85,96.85,1
20140701|2014-03-18 11:30,18,97,97.07,96.98,97.07,7
20140701|2014-03-18 12:00,18,97.11,97.24,97.02,97.02,6
20140701|2014-03-18 12:30,18,96.99,96.99,96.99,96.99,1
20140701|2014-03-18 13:30,18,97.1,97.1,96.92,96.92,201
20140701|2014-03-19 02:00,19,96.76,96.77,96.75,96.77,50
20140701|2014-03-19 02:30,19,96.77,96.82,96.75,96.82,99
20140701|2014-03-19 03:00,19,96.82,96.89,96.78,96.78,101
20140701|2014-03-19 04:00,19,96.74,96.74,96.74,96.74,1
20140701|2014-03-19 04:30,19,96.69,96.69,96.69,96.69,1
20140701|2014-03-19 05:00,19,96.73,96.73,96.73,96.73,1
20140701|2014-03-19 05:30,19,96.71,96.71,96.71,96.71,2
20140701|2014-03-19 06:00,19,96.73,96.76,96.71,96.71,5
20140701|2014-03-19 06:30,19,96.61,96.61,96.58,96.59,5
20140701|2014-03-19 07:00,19,96.62,96.79,96.62,96.79,3
20140701|2014-03-19 07:30,19,96.88,97.09,96.88,97.09,55
20140701|2014-03-19 08:00,19,96.97,97.09,96.85,96.85,4
20140701|2014-03-19 08:30,19,96.98,97.1,96.93,97.1,8
20140701|2014-03-19 09:00,19,97.15,97.15,97.04,97.04,50
20140701|2014-03-19 09:30,19,96.87,97.15,96.87,97.06,12
20140701|2014-03-19 10:00,19,96.63,96.64,96.46,96.54,57
20140701|2014-03-19 11:30,19,96.77,96.81,96.77,96.81,9
20140701|2014-03-19 12:00,19,96.93,96.93,96.93,96.93,3
20140701|2014-03-19 12:30,19,96.93,96.93,96.93,96.93,3
20140701|2014-03-19 13:00,19,96.69,97.06,96.69,97.06,5
20140701|2014-03-19 14:00,19,96.99,96.99,96.99,96.99,1
20140701|2014-03-19 15:30,19,97.01,97.01,97.01,97.01,1
20140701|2014-03-20 01:00,20,97.33,97.33,97.33,97.33,1
20140701|2014-03-20 03:00,20,97.24,97.24,97.24,97.24,1
20140701|2014-03-20 03:30,20,96.98,96.98,96.98,96.98,1
20140701|2014-03-20 04:30,20,96.82,96.82,96.82,96.82,1
20140701|2014-03-20 06:00,20,96.73,96.76,96.73,96.76,4
20140701|2014-03-20 07:00,20,96.85,96.85,96.85,96.85,1
20140701|2014-03-20 07:30,20,96.55,96.58,96.55,96.58,2
20140701|2014-03-20 08:00,20,96.75,96.75,96.75,96.75,1
20140701|2014-03-20 08:30,20,96.75,96.94,96.73,96.84,8
20140701|2014-03-20 09:00,20,96.95,97.42,96.95,97.36,30
20140701|2014-03-20 09:30,20,97.19,97.19,97.16,97.17,17
20140701|2014-03-20 10:00,20,96.57,96.64,96.52,96.56,305
20140701|2014-03-20 10:30,20,96.53,96.66,96.39,96.48,230
20140701|2014-03-20 11:00,20,96.58,96.6,96.52,96.52,9
20140701|2014-03-20 11:30,20,96.62,97.34,96.62,97.34,211
20140701|2014-03-20 12:00,20,97.42,97.45,97.22,97.3,75
20140701|2014-03-20 12:30,20,97.15,97.15,97.15,97.15,2
20140701|2014-03-20 13:00,20,97.2,97.26,97.2,97.26,4
20140701|2014-03-20 14:00,20,97.02,97.02,97.02,97.02,50
20140701|2014-03-20 15:00,20,96.8,96.8,96.8,96.8,18
20140701|2014-03-20 20:30,21,96.8,96.8,96.8,96.8,52
20140701|2014-03-20 23:00,21,96.75,96.75,96.75,96.75,1
20140701|2014-03-21 02:00,21,96.96,96.96,96.96,96.96,1
20140701|2014-03-21 03:00,21,97.05,97.05,97.05,97.05,1
20140701|2014-03-21 03:30,21,97.11,97.11,97.11,97.11,1
20140701|2014-03-21 05:30,21,97.41,97.41,97.39,97.4,51
20140701|2014-03-21 06:00,21,97.44,97.56,97.44,97.54,51
20140701|2014-03-21 07:00,21,97.65,97.65,97.65,97.65,1
20140701|2014-03-21 07:30,21,97.53,97.53,97.5,97.5,3
20140701|2014-03-21 08:00,21,97.51,97.79,97.51,97.79,4
20140701|2014-03-21 08:30,21,97.75,97.97,97.75,97.92,206
20140701|2014-03-21 09:00,21,97.77,98.03,97.77,98.01,5
20140701|2014-03-21 09:30,21,98.04,98.5,98,98.39,80
20140701|2014-03-21 10:00,21,98.32,98.33,98.26,98.26,6
20140701|2014-03-21 11:00,21,98.21,98.21,98.17,98.17,6
20140701|2014-03-21 11:30,21,98.29,98.47,98.29,98.47,58
20140701|2014-03-21 12:00,21,98.45,98.45,98.3,98.3,15
20140701|2014-03-21 12:30,21,98.13,98.21,98.13,98.21,3
20140701|2014-03-21 13:00,21,97.88,97.89,97.84,97.89,4
20140701|2014-03-21 13:30,21,97.76,97.78,97.76,97.78,2
20140701|2014-03-21 15:00,21,97.8,97.8,97.8,97.8,1
20140701|2014-03-24 03:30,24,97.74,97.85,97.74,97.85,3
20140701|2014-03-24 04:30,24,97.93,97.93,97.93,97.93,6
20140701|2014-03-24 06:00,24,98.06,98.06,98.05,98.05,11
20140701|2014-03-24 06:30,24,98.31,98.31,98.31,98.31,1
20140701|2014-03-24 07:30,24,98.41,98.41,98.29,98.33,6
20140701|2014-03-24 08:00,24,98.33,98.54,98.28,98.47,15
20140701|2014-03-24 08:30,24,98.37,98.51,98.37,98.37,21
20140701|2014-03-24 09:00,24,98.39,98.39,98.39,98.39,2
20140701|2014-03-24 09:30,24,98.31,98.32,98.11,98.13,20
20140701|2014-03-24 10:30,24,97.82,97.98,97.82,97.98,5
20140701|2014-03-24 11:30,24,97.87,97.87,97.81,97.81,9
20140701|2014-03-24 12:00,24,97.88,98.09,97.88,98.09,2
20140701|2014-03-24 12:30,24,98.2,98.2,98.2,98.2,1
20140701|2014-03-24 13:00,24,98.08,98.08,97.82,97.83,3
20140701|2014-03-24 13:30,24,97.9,97.9,97.9,97.9,1
20140701|2014-03-24 23:30,25,97.87,97.87,97.87,97.87,1
20140701|2014-03-25 03:00,25,97.95,97.95,97.95,97.95,1
20140701|2014-03-25 06:00,25,98.29,98.5,98.26,98.49,6
20140701|2014-03-25 06:30,25,98.43,98.43,98.38,98.38,7
20140701|2014-03-25 07:00,25,98.44,98.44,98.44,98.44,1
20140701|2014-03-25 08:00,25,98.27,98.3,98.2,98.2,6
20140701|2014-03-25 08:30,25,98.04,98.04,97.93,97.94,13
20140701|2014-03-25 09:00,25,97.85,97.85,97.63,97.72,113
20140701|2014-03-25 09:30,25,97.46,97.47,97.35,97.47,68
20140701|2014-03-25 10:00,25,97.86,98.52,97.86,98.29,92
20140701|2014-03-25 10:30,25,98.38,98.38,98.38,98.38,1
20140701|2014-03-25 11:30,25,98.12,98.18,98.11,98.11,14
20140701|2014-03-25 12:00,25,97.9,97.9,97.75,97.76,10
20140701|2014-03-25 12:30,25,97.83,97.9,97.83,97.87,5
20140701|2014-03-25 13:00,25,97.79,97.79,97.64,97.67,21
20140701|2014-03-25 14:00,25,97.87,97.87,97.85,97.85,11
20140701|2014-03-25 14:30,25,97.71,97.71,97.71,97.71,1
20140701|2014-03-26 01:30,26,98.02,98.02,98.02,98.02,1
20140701|2014-03-26 02:00,26,98.01,98.01,98.01,98.01,1
20140701|2014-03-26 03:00,26,97.79,97.79,97.76,97.76,4
20140701|2014-03-26 06:00,26,97.91,97.97,97.91,97.96,4
20140701|2014-03-26 06:30,26,97.98,97.98,97.98,97.98,1
20140701|2014-03-26 07:00,26,97.98,98.22,97.98,98.21,19
20140701|2014-03-26 07:30,26,98.2,98.21,98.11,98.12,63
20140701|2014-03-26 08:00,26,98.21,98.33,98.21,98.3,29
20140701|2014-03-26 08:30,26,98.18,98.27,98.18,98.27,27
20140701|2014-03-26 09:00,26,98.25,98.45,98.25,98.38,31
20140701|2014-03-26 09:30,26,98.3,98.48,98.13,98.18,88
20140701|2014-03-26 10:00,26,98.35,98.35,98.2,98.2,2
20140701|2014-03-26 10:30,26,98.19,98.19,98.19,98.19,1
20140701|2014-03-26 11:00,26,98.01,98.17,98.01,98.17,5
20140701|2014-03-26 11:30,26,98.19,98.2,98.18,98.18,11
20140701|2014-03-26 12:00,26,98.12,98.12,98.12,98.12,1
20140701|2014-03-26 12:30,26,98.35,98.35,98.32,98.32,2
20140701|2014-03-26 13:00,26,98.3,98.69,98.3,98.62,116
20140701|2014-03-26 13:30,26,98.6,98.72,98.58,98.72,54
20140701|2014-03-26 14:00,26,98.62,98.62,98.53,98.53,3
20140701|2014-03-26 15:00,26,98.57,98.57,98.57,98.57,2
20140701|2014-03-26 23:30,27,98.61,98.61,98.61,98.61,1
20140701|2014-03-27 02:00,27,98.51,98.51,98.51,98.51,1
20140701|2014-03-27 03:00,27,98.47,98.47,98.47,98.47,1
20140701|2014-03-27 03:30,27,98.42,98.42,98.42,98.42,6
20140701|2014-03-27 04:00,27,98.38,98.47,98.38,98.47,6
20140701|2014-03-27 04:30,27,98.52,98.53,98.52,98.52,8
20140701|2014-03-27 05:00,27,98.55,98.55,98.55,98.55,5
20140701|2014-03-27 06:00,27,98.74,99.05,98.73,99,40
20140701|2014-03-27 06:30,27,99.11,99.26,99.11,99.26,20
20140701|2014-03-27 07:00,27,99.25,99.46,99.25,99.46,11
20140701|2014-03-27 07:30,27,99.4,99.4,99.3,99.38,66
20140701|2014-03-27 08:00,27,99.4,99.65,99.39,99.5,37
20140701|2014-03-27 08:30,27,99.53,99.63,99.47,99.59,147
20140701|2014-03-27 09:00,27,99.6,99.72,99.58,99.66,60
20140701|2014-03-27 09:30,27,99.7,99.73,99.63,99.63,6
20140701|2014-03-27 10:00,27,99.7,99.86,99.7,99.79,8
20140701|2014-03-27 10:30,27,99.86,99.86,99.72,99.72,4
20140701|2014-03-27 11:00,27,99.65,99.65,99.65,99.65,1
20140701|2014-03-27 11:30,27,99.71,99.75,99.71,99.73,37
20140701|2014-03-27 12:00,27,99.75,99.75,99.73,99.75,13
20140701|2014-03-27 13:00,27,99.68,99.76,99.58,99.58,14
20140701|2014-03-27 13:30,27,99.56,99.65,99.56,99.59,5
20140701|2014-03-28 02:00,28,99.66,99.66,99.66,99.66,1
20140701|2014-03-28 04:30,28,99.96,99.96,99.92,99.92,51
20140701|2014-03-28 05:00,28,100,100,100,100,1
20140701|2014-03-28 06:00,28,99.95,99.95,99.86,99.86,27
20140701|2014-03-28 06:30,28,99.89,99.89,99.87,99.87,4
20140701|2014-03-28 07:30,28,100.07,100.07,100.01,100.06,35
20140701|2014-03-28 08:00,28,100.08,100.32,100.05,100.32,30
20140701|2014-03-28 08:30,28,100.25,100.4,100.2,100.2,74
20140701|2014-03-28 09:00,28,100.19,100.19,99.97,100.14,36
20140701|2014-03-28 09:30,28,99.84,99.93,99.84,99.93,10
20140701|2014-03-28 10:00,28,99.82,99.82,99.67,99.67,2
20140701|2014-03-28 10:30,28,99.87,99.87,99.87,99.87,1
20140701|2014-03-28 11:00,28,99.82,99.91,99.82,99.88,32
20140701|2014-03-28 11:30,28,100.01,100.11,100.01,100.09,27
20140701|2014-03-28 12:00,28,100.04,100.09,100,100.09,14
20140701|2014-03-28 13:00,28,100.02,100.11,99.75,100,80
20140701|2014-03-28 13:30,28,99.9,99.9,99.9,99.9,2
20140701|2014-03-28 14:30,28,99.91,99.91,99.91,99.91,1
20140701|2014-03-31 02:00,31,99.81,99.89,99.81,99.89,3
20140701|2014-03-31 02:30,31,99.89,99.89,99.84,99.86,7
20140701|2014-03-31 03:00,31,99.86,99.86,99.86,99.86,1
20140701|2014-03-31 03:30,31,99.74,99.78,99.74,99.78,11
20140701|2014-03-31 04:00,31,99.83,99.9,99.81,99.9,16
20140701|2014-03-31 05:30,31,99.6,99.64,99.59,99.64,11
20140701|2014-03-31 06:00,31,99.61,99.64,99.56,99.56,15
20140701|2014-03-31 07:30,31,99.84,99.84,99.84,99.84,5
20140701|2014-03-31 08:00,31,99.9,99.91,99.78,99.91,15
20140701|2014-03-31 08:30,31,100,100.04,100,100.01,15
20140701|2014-03-31 09:00,31,100.13,100.13,99.81,99.81,10
20140701|2014-03-31 09:30,31,99.71,99.82,99.71,99.82,11
20140701|2014-03-31 10:00,31,99.34,99.41,99.34,99.34,56
20140701|2014-03-31 10:30,31,99.49,99.49,99.49,99.49,1
20140701|2014-03-31 11:00,31,100.06,100.14,99.95,100.12,32
20140701|2014-03-31 11:30,31,99.95,99.95,99.82,99.82,17
20140701|2014-03-31 12:30,31,99.75,99.75,99.75,99.75,1
20140701|2014-03-31 13:00,31,99.91,99.91,99.91,99.91,3
20140701|2014-04-01 02:30,1,99.39,99.39,99.39,99.39,1
20140701|2014-04-01 04:00,1,99.62,99.62,99.6,99.6,8
20140701|2014-04-01 06:30,1,99.65,99.65,99.65,99.65,2
20140701|2014-04-01 07:30,1,99.54,99.54,99.54,99.54,1
20140701|2014-04-01 08:00,1,99.57,99.72,99.52,99.72,10
20140701|2014-04-01 08:30,1,99.41,99.41,99.22,99.22,3
20140701|2014-04-01 09:00,1,99.26,99.3,99.04,99.11,102
20140701|2014-04-01 09:30,1,99.03,99.18,99.01,99.18,5
20140701|2014-04-01 10:00,1,99.09,99.11,98.88,98.9,96
20140701|2014-04-01 10:30,1,98.91,98.91,98.34,98.48,157
20140701|2014-04-01 11:00,1,98.45,98.45,98.33,98.41,16
20140701|2014-04-01 11:30,1,98.47,98.52,98.41,98.45,39
20140701|2014-04-01 12:00,1,98.44,98.45,98.33,98.38,33
20140701|2014-04-01 12:30,1,98.23,98.23,98.04,98.05,243
20140701|2014-04-01 13:00,1,98.15,98.15,98.14,98.14,3
20140701|2014-04-01 13:30,1,98.13,98.13,98.13,98.13,1
20140701|2014-04-01 14:00,1,98.07,98.07,97.99,97.99,3
20140701|2014-04-01 14:30,1,97.97,97.97,97.84,97.84,6
20140701|2014-04-01 15:30,1,97.97,98.02,97.97,98.02,8
20140701|2014-04-01 21:00,2,98.06,98.07,98.03,98.05,13
20140701|2014-04-01 21:30,2,98.06,98.06,98.06,98.06,1
20140701|2014-04-01 22:30,2,98.12,98.12,98.12,98.12,4
20140701|2014-04-02 01:00,2,97.84,97.84,97.84,97.84,3
20140701|2014-04-02 02:00,2,98.04,98.04,98.04,98.04,1
20140701|2014-04-02 03:00,2,98.01,98.03,98.01,98.03,7
20140701|2014-04-02 03:30,2,98.01,98.1,98.01,98.1,12
20140701|2014-04-02 05:00,2,98.01,98.04,97.77,97.77,29
20140701|2014-04-02 05:30,2,97.72,97.73,97.54,97.7,841
20140701|2014-04-02 06:00,2,97.68,97.69,97.61,97.64,50
20140701|2014-04-02 07:00,2,97.59,97.62,97.35,97.42,72
20140701|2014-04-02 07:30,2,97.37,97.75,97.37,97.71,45
20140701|2014-04-02 08:00,2,97.7,97.85,97.7,97.72,76
20140701|2014-04-02 08:30,2,97.68,97.77,97.6,97.73,60
20140701|2014-04-02 09:00,2,97.64,97.64,97.48,97.53,5
20140701|2014-04-02 09:30,2,97.59,97.63,97.37,97.59,17
20140701|2014-04-02 10:00,2,97.43,97.64,97.43,97.61,15
20140701|2014-04-02 10:30,2,97.66,98.02,97.65,97.87,300
20140701|2014-04-02 11:00,2,97.93,97.93,97.88,97.88,13
20140701|2014-04-02 11:30,2,97.87,97.87,97.74,97.8,53
20140701|2014-04-02 12:00,2,97.67,97.67,97.67,97.67,3
20140701|2014-04-02 12:30,2,97.65,97.72,97.65,97.72,3
20140701|2014-04-02 13:00,2,97.96,98.05,97.95,98.05,7
20140701|2014-04-02 13:30,2,98.05,98.05,98.05,98.05,40
20140701|2014-04-03 01:30,3,97.67,97.67,97.67,97.67,21
20140701|2014-04-03 02:00,3,97.66,97.74,97.66,97.74,12
20140701|2014-04-03 02:30,3,97.73,97.8,97.73,97.8,16
20140701|2014-04-03 03:00,3,97.56,97.57,97.55,97.55,15
20140701|2014-04-03 03:30,3,97.57,97.65,97.57,97.65,35
20140701|2014-04-03 05:30,3,97.69,97.69,97.69,97.69,5
20140701|2014-04-03 06:00,3,97.63,97.73,97.53,97.73,27
20140701|2014-04-03 06:30,3,98.16,98.16,98.01,98.01,2
20140701|2014-04-03 07:00,3,98.06,98.06,98.06,98.06,3
20140701|2014-04-03 07:30,3,98.02,98.02,98.02,98.02,1
20140701|2014-04-03 08:00,3,97.79,97.96,97.79,97.96,23
20140701|2014-04-03 08:30,3,98,98.01,98,98.01,7
20140701|2014-04-03 09:00,3,98.15,98.23,98.12,98.12,18
20140701|2014-04-03 09:30,3,97.96,97.96,97.92,97.92,2
20140701|2014-04-03 10:00,3,98.04,98.24,98.04,98.13,7
20140701|2014-04-03 10:30,3,98.1,98.54,98.1,98.51,18
20140701|2014-04-03 11:00,3,98.56,98.56,98.47,98.47,7
20140701|2014-04-03 13:00,3,98.52,98.86,98.52,98.84,34
20140701|2014-04-03 13:30,3,98.81,98.92,98.79,98.86,11
20140701|2014-04-03 14:30,3,98.88,98.89,98.88,98.89,2
20140701|2014-04-04 02:00,4,99.03,99.09,99.01,99.06,4
20140701|2014-04-04 02:30,4,99.25,99.37,99.24,99.25,156
20140701|2014-04-04 03:30,4,99.41,99.44,99.37,99.39,62
20140701|2014-04-04 04:00,4,99.42,99.59,99.42,99.59,3
20140701|2014-04-04 04:30,4,99.49,99.49,99.49,99.49,1
20140701|2014-04-04 05:00,4,99.49,99.53,99.49,99.51,7
20140701|2014-04-04 05:30,4,99.45,99.45,99.43,99.43,7
20140701|2014-04-04 06:00,4,99.52,99.66,99.52,99.61,15
20140701|2014-04-04 06:30,4,99.65,99.65,99.6,99.6,61
20140701|2014-04-04 07:00,4,99.59,99.64,99.56,99.64,15
20140701|2014-04-04 07:30,4,99.62,99.62,99.35,99.38,37
20140701|2014-04-04 08:00,4,99.63,99.81,99.63,99.67,104
20140701|2014-04-04 08:30,4,99.72,99.77,99.52,99.68,54
20140701|2014-04-04 09:00,4,99.67,99.74,99.66,99.72,13
20140701|2014-04-04 09:30,4,99.69,100.03,99.69,99.83,185
20140701|2014-04-04 10:00,4,99.83,99.83,99.78,99.78,6
20140701|2014-04-04 10:30,4,99.63,99.78,99.63,99.78,16
20140701|2014-04-04 11:00,4,99.64,99.64,99.64,99.64,2
20140701|2014-04-04 11:30,4,99.86,99.86,99.76,99.76,14
20140701|2014-04-04 12:00,4,99.73,99.84,99.73,99.84,19
20140701|2014-04-04 12:30,4,99.77,99.77,99.66,99.66,3
20140701|2014-04-04 13:00,4,99.68,99.75,99.49,99.65,13
20140701|2014-04-04 13:30,4,99.61,99.61,99.54,99.54,25
20140701|2014-04-04 14:30,4,99.64,99.64,99.64,99.64,1
20140701|2014-04-04 16:00,4,99.55,99.55,99.55,99.55,1
20140701|2014-04-07 02:00,7,99.14,99.14,99.05,99.05,6
20140701|2014-04-07 02:30,7,99.09,99.09,99.09,99.09,5
20140701|2014-04-07 04:00,7,99.21,99.32,99.21,99.32,10
20140701|2014-04-07 06:00,7,99.06,99.13,99.06,99.13,5
20140701|2014-04-07 07:00,7,98.99,98.99,98.78,98.83,15
20140701|2014-04-07 07:30,7,98.92,99.02,98.92,99.02,2
20140701|2014-04-07 08:00,7,98.89,98.96,98.87,98.96,14
20140701|2014-04-07 08:30,7,99.15,99.72,99.15,99.7,137
20140701|2014-04-07 09:00,7,99.79,99.79,99.52,99.6,88
20140701|2014-04-07 09:30,7,99.44,99.44,99.31,99.36,15
20140701|2014-04-07 10:00,7,99.42,99.42,99.01,99.09,125
20140701|2014-04-07 10:30,7,99.07,99.19,98.94,99.05,115
20140701|2014-04-07 11:00,7,99.09,99.1,99.09,99.1,2
20140701|2014-04-07 11:30,7,98.84,98.84,98.57,98.73,387
20140701|2014-04-07 12:00,7,98.61,98.79,98.61,98.75,154
20140701|2014-04-07 12:30,7,98.62,98.66,98.62,98.66,5
20140701|2014-04-07 13:00,7,98.85,99.07,98.8,99.07,3
20140701|2014-04-08 01:00,8,99.61,99.61,99.61,99.61,1
20140701|2014-04-08 02:00,8,99.77,99.91,99.77,99.91,4
20140701|2014-04-08 03:30,8,99.78,99.78,99.78,99.78,5
20140701|2014-04-08 04:00,8,99.86,99.86,99.86,99.86,5
20140701|2014-04-08 05:00,8,99.78,99.78,99.67,99.67,17
20140701|2014-04-08 05:30,8,99.58,99.69,99.58,99.69,11
20140701|2014-04-08 06:00,8,99.76,99.96,99.76,99.96,11
20140701|2014-04-08 06:30,8,100.01,100.01,100.01,100.01,1
20140701|2014-04-08 07:00,8,99.93,99.93,99.84,99.84,74
20140701|2014-04-08 07:30,8,99.8,99.81,99.74,99.81,33
20140701|2014-04-08 08:00,8,99.86,99.86,99.71,99.78,37
20140701|2014-04-08 08:30,8,99.6,99.68,99.43,99.68,5
20140701|2014-04-08 09:00,8,99.59,99.61,99.57,99.59,5
20140701|2014-04-08 09:30,8,99.57,99.57,99.56,99.56,4
20140701|2014-04-08 10:00,8,99.59,99.87,99.59,99.87,22
20140701|2014-04-08 10:30,8,99.88,99.88,99.8,99.81,27
20140701|2014-04-08 11:00,8,99.91,100.38,99.91,100.17,71
20140701|2014-04-08 11:30,8,100.24,100.8,100.24,100.51,55
20140701|2014-04-08 12:00,8,100.59,100.72,100.42,100.69,33
20140701|2014-04-08 12:30,8,100.68,100.9,100.61,100.85,75
20140701|2014-04-08 13:00,8,100.76,100.98,100.7,100.98,6
20140701|2014-04-08 13:30,8,100.97,101,100.88,100.88,60
20140701|2014-04-08 14:30,8,100.91,100.92,100.86,100.86,5
20140701|2014-04-08 15:30,8,100.78,100.78,100.78,100.78,1
20140701|2014-04-09 01:30,9,100.59,100.63,100.57,100.63,21
20140701|2014-04-09 02:30,9,100.56,100.56,100.56,100.56,1
20140701|2014-04-09 03:00,9,100.59,100.6,100.58,100.58,11
20140701|2014-04-09 03:30,9,100.55,100.55,100.55,100.55,5
20140701|2014-04-09 04:00,9,100.58,100.69,100.58,100.69,15
20140701|2014-04-09 05:00,9,100.83,100.9,100.83,100.89,7
20140701|2014-04-09 05:30,9,100.98,100.99,100.95,100.95,6
20140701|2014-04-09 06:00,9,101.09,101.09,101.09,101.09,1
20140701|2014-04-09 06:30,9,101.1,101.17,101.1,101.11,29
20140701|2014-04-09 07:00,9,101.21,101.23,101.09,101.09,38
20140701|2014-04-09 07:30,9,101.1,101.1,100.97,100.98,77
20140701|2014-04-09 08:00,9,101.04,101.1,100.92,101.1,67
20140701|2014-04-09 08:30,9,101.06,101.26,101.05,101.2,40
20140701|2014-04-09 09:00,9,101.04,101.14,101.04,101.11,4
20140701|2014-04-09 09:30,9,101.17,101.17,100.83,100.99,19
20140701|2014-04-09 10:00,9,100.96,101.04,100.93,100.93,52
20140701|2014-04-09 10:30,9,100.96,101.3,100.96,101.3,152
20140701|2014-04-09 11:00,9,101.24,101.24,101.2,101.24,7
20140701|2014-04-09 11:30,9,101.32,101.34,101.27,101.3,43
20140701|2014-04-09 12:00,9,101.29,101.49,101.23,101.45,172
20140701|2014-04-09 12:30,9,101.45,101.64,101.45,101.51,39
20140701|2014-04-09 13:00,9,101.54,101.81,101.54,101.71,37
20140701|2014-04-09 13:30,9,101.64,101.64,101.55,101.55,4
20140701|2014-04-09 21:00,10,101.3,101.3,101.3,101.3,1
20140701|2014-04-10 00:30,10,101.24,101.24,101.24,101.24,1
20140701|2014-04-10 01:30,10,101.48,101.48,101.48,101.48,3
20140701|2014-04-10 02:00,10,101.48,101.59,101.48,101.59,19
20140701|2014-04-10 02:30,10,101.58,101.58,101.58,101.58,3
20140701|2014-04-10 03:00,10,101.65,101.69,101.65,101.68,6
20140701|2014-04-10 03:30,10,101.76,101.84,101.76,101.84,7
20140701|2014-04-10 04:00,10,101.73,101.73,101.55,101.55,10
20140701|2014-04-10 04:30,10,101.53,101.59,101.45,101.56,16
20140701|2014-04-10 05:00,10,101.58,101.59,101.58,101.58,5
20140701|2014-04-10 05:30,10,101.56,101.56,101.56,101.56,2
20140701|2014-04-10 06:00,10,101.38,101.38,101.29,101.31,7
20140701|2014-04-10 06:30,10,101.42,101.46,101.42,101.46,9
20140701|2014-04-10 07:00,10,101.48,101.49,101.44,101.44,11
20140701|2014-04-10 07:30,10,101.48,101.49,101.35,101.41,16
20140701|2014-04-10 08:00,10,101.47,101.47,101.31,101.47,27
20140701|2014-04-10 08:30,10,101.4,101.61,101.37,101.59,25
20140701|2014-04-10 09:00,10,101.58,101.65,101.47,101.6,29
20140701|2014-04-10 09:30,10,101.67,101.68,101.51,101.53,52
20140701|2014-04-10 10:00,10,101.43,101.43,101.19,101.39,53
20140701|2014-04-10 10:30,10,101.24,101.47,101.24,101.29,17
20140701|2014-04-10 11:00,10,101.34,101.43,101.24,101.43,12
20140701|2014-04-10 11:30,10,101.42,101.54,101.42,101.45,14
20140701|2014-04-10 12:00,10,101.35,101.37,101.25,101.28,9
20140701|2014-04-10 12:30,10,101.3,101.49,101.3,101.49,7
20140701|2014-04-10 13:00,10,101.39,101.47,101.39,101.39,12
20140701|2014-04-10 13:30,10,101.36,101.38,101.31,101.36,25
20140701|2014-04-10 14:00,10,101.27,101.28,101.24,101.25,13
20140701|2014-04-10 14:30,10,101.31,101.36,101.31,101.31,8
20140701|2014-04-10 23:30,11,101.04,101.04,101.04,101.04,1
20140701|2014-04-11 02:00,11,101.21,101.27,101.21,101.27,51
20140701|2014-04-11 03:00,11,101.08,101.15,101.07,101.15,6
20140701|2014-04-11 04:00,11,101.18,101.18,101.18,101.18,2
20140701|2014-04-11 05:00,11,101.17,101.17,101.14,101.16,3
20140701|2014-04-11 05:30,11,101.17,101.34,101.17,101.34,19
20140701|2014-04-11 06:00,11,101.31,101.31,101.3,101.3,10
20140701|2014-04-11 06:30,11,101.21,101.21,101.21,101.21,3
20140701|2014-04-11 07:00,11,101.13,101.23,101.12,101.23,4
20140701|2014-04-11 07:30,11,101.3,101.46,101.3,101.4,23
20140701|2014-04-11 08:00,11,101.43,101.43,101.3,101.35,29
20140701|2014-04-11 08:30,11,101.31,101.68,101.31,101.61,76
20140701|2014-04-11 09:00,11,101.74,102.01,101.74,101.82,26
20140701|2014-04-11 09:30,11,101.91,101.96,101.84,101.94,22
20140701|2014-04-11 10:00,11,101.77,101.91,101.75,101.87,31
20140701|2014-04-11 10:30,11,101.96,102,101.96,102,3
20140701|2014-04-11 11:00,11,101.87,101.98,101.87,101.98,26
20140701|2014-04-11 11:30,11,102.04,102.08,101.99,102,14
20140701|2014-04-11 12:00,11,101.88,101.9,101.77,101.88,44
20140701|2014-04-11 13:00,11,101.75,101.75,101.56,101.56,25
20140701|2014-04-11 13:30,11,101.54,101.54,101.43,101.46,75
20140701|2014-04-11 14:30,11,101.3,101.3,101.21,101.21,13
20140701|2014-04-11 15:00,11,101.24,101.24,101.24,101.24,3
20140701|2014-04-13 19:30,14,102.1,102.1,102.1,102.1,2
20140701|2014-04-14 01:30,14,102.2,102.23,102.2,102.23,7
20140701|2014-04-14 02:00,14,102.3,102.3,102.3,102.3,6
20140701|2014-04-14 02:30,14,102.36,102.36,102.36,102.36,1
20140701|2014-04-14 03:00,14,102.32,102.32,102.09,102.09,18
20140701|2014-04-14 03:30,14,102.06,102.11,102.03,102.11,12
20140701|2014-04-14 04:00,14,102.02,102.02,101.74,101.74,43
20140701|2014-04-14 04:30,14,101.64,101.64,101.41,101.41,51
20140701|2014-04-14 05:00,14,101.36,101.47,101.36,101.47,3
20140701|2014-04-14 05:30,14,101.44,101.6,101.44,101.6,3
20140701|2014-04-14 06:00,14,101.55,101.66,101.55,101.65,7
20140701|2014-04-14 06:30,14,101.56,101.58,101.55,101.55,8
20140701|2014-04-14 07:00,14,101.6,101.6,101.53,101.53,26
20140701|2014-04-14 07:30,14,101.61,101.81,101.61,101.81,17
20140701|2014-04-14 08:00,14,101.72,101.72,101.54,101.72,35
20140701|2014-04-14 08:30,14,101.7,101.8,101.7,101.77,16
20140701|2014-04-14 09:00,14,101.84,101.94,101.84,101.94,5
20140701|2014-04-14 09:30,14,102.03,102.1,102.03,102.03,22
20140701|2014-04-14 10:00,14,101.96,102.02,101.95,102.02,7
20140701|2014-04-14 10:30,14,102.01,102.09,102.01,102.09,22
20140701|2014-04-14 11:00,14,102.01,102.35,102.01,102.31,27
20140701|2014-04-14 11:30,14,102.18,102.18,102.18,102.18,10
20140701|2014-04-14 12:00,14,102.2,102.2,102.08,102.1,11
20140701|2014-04-14 12:30,14,102.16,102.26,102.16,102.26,2
20140701|2014-04-14 13:00,14,102.21,102.31,102.12,102.31,46
20140701|2014-04-14 13:30,14,102.25,102.25,102.01,102.01,12
20140701|2014-04-14 14:00,14,101.94,102.01,101.88,101.93,8
20140701|2014-04-14 14:30,14,101.94,101.95,101.92,101.92,4
20140701|2014-04-15 02:00,15,101.71,101.71,101.66,101.66,11
20140701|2014-04-15 02:30,15,101.64,101.64,101.48,101.48,33
20140701|2014-04-15 03:00,15,101.54,101.54,101.54,101.54,6
20140701|2014-04-15 03:30,15,101.42,101.42,101.4,101.41,7
20140701|2014-04-15 04:00,15,101.51,101.65,101.49,101.59,25
20140701|2014-04-15 04:30,15,101.57,101.61,101.56,101.61,5
20140701|2014-04-15 05:00,15,101.56,101.56,101.43,101.43,35
20140701|2014-04-15 05:30,15,101.5,101.5,101.49,101.49,4
20140701|2014-04-15 06:00,15,101.47,101.53,101.46,101.53,10
20140701|2014-04-15 06:30,15,101.58,101.58,101.56,101.56,4
20140701|2014-04-15 07:00,15,101.56,101.56,101.46,101.54,39
20140701|2014-04-15 07:30,15,101.5,101.56,101.43,101.51,16
20140701|2014-04-15 08:00,15,101.47,102.03,101.46,101.96,61
20140701|2014-04-15 08:30,15,101.98,102.05,101.9,101.99,70
20140701|2014-04-15 09:00,15,102.12,102.16,102.08,102.1,10
20140701|2014-04-15 09:30,15,102.09,102.31,102.09,102.13,36
20140701|2014-04-15 10:00,15,102.22,102.23,101.9,102.13,45
20140701|2014-04-15 10:30,15,102.13,102.18,101.93,102.02,35
20140701|2014-04-15 11:00,15,101.94,101.99,101.87,101.9,15
20140701|2014-04-15 11:30,15,101.89,101.89,101.89,101.89,3
20140701|2014-04-15 12:00,15,102.11,102.16,102.09,102.16,13
20140701|2014-04-15 12:30,15,102.19,102.23,102.17,102.17,6
20140701|2014-04-15 13:00,15,102.21,102.28,102.21,102.26,18
20140701|2014-04-15 13:30,15,102,102.01,101.83,101.83,44
20140701|2014-04-15 14:00,15,101.97,101.99,101.93,101.99,5
20140701|2014-04-15 14:30,15,101.9,101.93,101.89,101.93,12
20140701|2014-04-15 15:00,15,101.93,101.93,101.87,101.88,25
20140701|2014-04-15 15:30,15,102.14,102.14,102.11,102.11,3
20140701|2014-04-15 16:00,15,102.29,102.29,102.29,102.29,1
20140701|2014-04-16 02:00,16,102.22,102.26,102.18,102.19,12
20140701|2014-04-16 02:30,16,102.21,102.55,102.21,102.53,26
20140701|2014-04-16 03:00,16,102.54,103,102.54,102.86,69
20140701|2014-04-16 03:30,16,102.85,102.92,102.84,102.87,9
20140701|2014-04-16 04:00,16,102.88,102.93,102.84,102.84,12
20140701|2014-04-16 04:30,16,102.81,102.91,102.81,102.91,27
20140701|2014-04-16 05:00,16,102.87,103.09,102.85,103.01,41
20140701|2014-04-16 05:30,16,103,103,102.97,102.97,2
20140701|2014-04-16 06:00,16,102.96,103,102.95,102.96,16
20140701|2014-04-16 06:30,16,103,103.01,102.93,102.96,39
20140701|2014-04-16 07:00,16,102.9,103.02,102.87,103.01,28
20140701|2014-04-16 07:30,16,102.85,102.93,102.82,102.88,123
20140701|2014-04-16 08:00,16,102.9,103.03,102.81,102.97,74
20140701|2014-04-16 08:30,16,102.96,102.96,102.8,102.84,17
20140701|2014-04-16 09:00,16,102.93,102.99,102.85,102.85,13
20140701|2014-04-16 09:30,16,102.81,102.81,102.47,102.5,132
20140701|2014-04-16 10:00,16,102.55,102.69,102.05,102.05,193
20140701|2014-04-16 10:30,16,102.08,102.1,101.66,101.86,107
20140701|2014-04-16 11:00,16,101.86,101.96,101.76,101.85,43
20140701|2014-04-16 11:30,16,101.8,101.93,101.77,101.93,18
20140701|2014-04-16 12:00,16,101.98,102.07,101.96,102.07,55
20140701|2014-04-16 12:30,16,102.06,102.24,102.05,102.21,18
20140701|2014-04-16 13:00,16,102.18,102.28,102.11,102.17,38
20140701|2014-04-16 13:30,16,102.15,102.22,102.12,102.22,56
20140701|2014-04-16 14:00,16,102.19,102.19,102.19,102.19,2
20140701|2014-04-16 14:30,16,102.19,102.28,102.19,102.27,15
20140701|2014-04-16 15:00,16,102.32,102.34,102.31,102.31,7
20140701|2014-04-17 01:00,17,102.39,102.39,102.39,102.39,1
20140701|2014-04-17 01:30,17,102.45,102.45,102.45,102.45,12
20140701|2014-04-17 02:00,17,102.53,102.53,102.51,102.51,2
20140701|2014-04-17 02:30,17,102.36,102.36,102.36,102.36,1
20140701|2014-04-17 03:00,17,102.41,102.42,102.21,102.21,46
20140701|2014-04-17 03:30,17,102.21,102.21,101.98,102.1,47
20140701|2014-04-17 04:00,17,102.14,102.15,102.06,102.06,8
20140701|2014-04-17 05:00,17,102.29,102.46,102.23,102.46,21
20140701|2014-04-17 05:30,17,102.43,102.45,102.41,102.41,4
20140701|2014-04-17 06:00,17,102.35,102.35,101.88,101.92,61
20140701|2014-04-17 06:30,17,101.89,101.9,101.87,101.9,26
20140701|2014-04-17 07:00,17,102.25,102.25,102.25,102.25,3
20140701|2014-04-17 07:30,17,102.22,102.32,102.11,102.25,76
20140701|2014-04-17 08:00,17,102.28,102.36,102.18,102.27,48
20140701|2014-04-17 08:30,17,102.24,102.27,102.13,102.2,36
20140701|2014-04-17 09:00,17,102.3,102.61,102.29,102.61,113
20140701|2014-04-17 09:30,17,102.62,102.84,102.58,102.69,142
20140701|2014-04-17 10:00,17,102.64,102.79,102.6,102.7,137
20140701|2014-04-17 10:30,17,102.78,103.01,102.78,102.82,55
20140701|2014-04-17 11:00,17,102.85,102.87,102.36,102.53,104
20140701|2014-04-17 11:30,17,102.49,102.49,102.18,102.18,59
20140701|2014-04-17 12:00,17,102.18,102.37,102.18,102.26,30
20140701|2014-04-17 12:30,17,102.34,102.46,102.34,102.36,22
20140701|2014-04-17 13:00,17,102.39,102.54,102.33,102.41,69
20140701|2014-04-17 13:30,17,102.4,102.47,102.39,102.47,27
20140701|2014-04-17 14:00,17,102.54,102.54,102.54,102.54,1
20140701|2014-04-17 14:30,17,102.65,102.76,102.6,102.66,85
20140701|2014-04-17 15:00,17,102.66,102.66,102.65,102.65,3
20140701|2014-04-17 15:30,17,102.62,102.71,102.62,102.71,2
20140701|2014-04-21 00:30,21,102.25,102.25,102.25,102.25,1
20140701|2014-04-21 02:30,21,102.27,102.29,102.24,102.27,11
20140701|2014-04-21 03:30,21,102.25,102.25,102.21,102.21,3
20140701|2014-04-21 04:00,21,102.15,102.15,102.15,102.15,1
20140701|2014-04-21 04:30,21,101.99,102.16,101.99,102.16,3
20140701|2014-04-21 05:00,21,102.18,102.18,102.14,102.14,16
20140701|2014-04-21 05:30,21,102.16,102.16,102.16,102.16,3
20140701|2014-04-21 06:00,21,102.18,102.22,102.16,102.22,5
20140701|2014-04-21 07:00,21,102.11,102.17,102.11,102.17,19
20140701|2014-04-21 07:30,21,102.23,102.42,102.23,102.32,60
20140701|2014-04-21 08:00,21,102.34,102.41,102.29,102.4,35
20140701|2014-04-21 08:30,21,102.41,102.71,102.41,102.66,82
20140701|2014-04-21 09:00,21,102.69,102.85,102.62,102.66,119
20140701|2014-04-21 09:30,21,102.64,102.64,102.52,102.62,26
20140701|2014-04-21 10:00,21,102.64,102.71,102.6,102.67,59
20140701|2014-04-21 10:30,21,102.7,102.7,102.65,102.65,7
20140701|2014-04-21 11:00,21,102.67,102.68,102.4,102.42,47
20140701|2014-04-21 11:30,21,102.46,102.58,102.45,102.49,32
20140701|2014-04-21 12:00,21,102.6,102.6,102.54,102.56,12
20140701|2014-04-21 12:30,21,102.5,102.5,102.4,102.48,72
20140701|2014-04-21 13:00,21,102.48,102.7,102.41,102.66,62
20140701|2014-04-21 13:30,21,102.7,102.76,102.65,102.66,20
20140701|2014-04-21 14:00,21,102.66,102.66,102.66,102.66,1
20140701|2014-04-21 14:30,21,102.64,102.65,102.64,102.64,5
20140701|2014-04-21 15:30,21,102.68,102.68,102.68,102.68,3
20140701|2014-04-21 21:30,22,102.58,102.58,102.58,102.58,1
20140701|2014-04-21 23:30,22,102.56,102.56,102.56,102.56,1
20140701|2014-04-22 02:00,22,102.55,102.63,102.55,102.57,12
20140701|2014-04-22 02:30,22,102.47,102.5,102.45,102.47,7
20140701|2014-04-22 03:00,22,102.43,102.44,102.35,102.44,35
20140701|2014-04-22 03:30,22,102.46,102.46,102.23,102.23,21
20140701|2014-04-22 04:00,22,102.31,102.41,102.3,102.3,18
20140701|2014-04-22 04:30,22,102.25,102.25,102.23,102.23,6
20140701|2014-04-22 05:00,22,102.3,102.34,102.28,102.34,25
20140701|2014-04-22 05:30,22,102.34,102.35,102.34,102.35,2
20140701|2014-04-22 06:00,22,102.41,102.41,102.41,102.41,1
20140701|2014-04-22 06:30,22,102.39,102.39,102.31,102.31,7
20140701|2014-04-22 07:00,22,102.28,102.33,101.77,101.77,53
20140701|2014-04-22 07:30,22,101.83,101.9,101.57,101.72,57
20140701|2014-04-22 08:00,22,101.72,101.88,101.43,101.56,183
20140701|2014-04-22 08:30,22,101.56,101.58,101.19,101.32,164
20140701|2014-04-22 09:00,22,101.31,101.57,101.25,101.47,69
20140701|2014-04-22 09:30,22,101.46,101.5,101.08,101.15,123
20140701|2014-04-22 10:00,22,101.09,101.15,100.96,101.07,101
20140701|2014-04-22 10:30,22,101.08,101.08,100.84,101.08,36
20140701|2014-04-22 11:00,22,101.1,101.12,100.93,101,24
20140701|2014-04-22 11:30,22,100.93,101.15,100.93,101.09,642
20140701|2014-04-22 12:00,22,101.04,101.08,100.91,100.92,347
20140701|2014-04-22 12:30,22,100.94,101.22,100.94,101.22,270
20140701|2014-04-22 13:00,22,101.27,101.33,101.05,101.05,117
20140701|2014-04-22 13:30,22,101.03,101.12,101.03,101.12,19
20140701|2014-04-22 14:00,22,101.05,101.06,101.05,101.06,3
20140701|2014-04-22 14:30,22,101.04,101.1,101.04,101.07,12
20140701|2014-04-22 15:00,22,101.12,101.12,101.12,101.12,1
20140701|2014-04-22 22:00,23,100.91,100.91,100.91,100.91,1
20140701|2014-04-22 22:30,23,100.87,100.87,100.87,100.87,1
20140701|2014-04-22 23:30,23,100.91,100.91,100.91,100.91,1
20140701|2014-04-23 02:00,23,100.91,100.91,100.9,100.9,2
20140701|2014-04-23 02:30,23,101.09,101.09,100.98,101.04,5
20140701|2014-04-23 03:00,23,100.99,101.03,100.93,101.02,11
20140701|2014-04-23 03:30,23,100.95,100.95,100.67,100.74,99
20140701|2014-04-23 04:00,23,100.76,100.79,100.74,100.76,39
20140701|2014-04-23 04:30,23,100.7,100.73,100.69,100.69,66
20140701|2014-04-23 05:00,23,100.77,100.8,100.73,100.79,14
20140701|2014-04-23 05:30,23,100.79,100.9,100.79,100.87,15
20140701|2014-04-23 06:00,23,100.87,101.03,100.87,101.01,65
20140701|2014-04-23 06:30,23,101.04,101.04,101.01,101.01,7
20140701|2014-04-23 07:00,23,100.99,100.99,100.94,100.94,5
20140701|2014-04-23 07:30,23,100.97,101.06,100.87,100.89,36
20140701|2014-04-23 08:00,23,100.99,101.27,100.95,101.2,131
20140701|2014-04-23 08:30,23,101.26,101.43,101.23,101.37,78
20140701|2014-04-23 09:00,23,101.34,101.34,101.1,101.24,27
20140701|2014-04-23 09:30,23,101.1,101.1,100.73,101.06,135
20140701|2014-04-23 10:00,23,101.13,101.16,101.05,101.13,89
20140701|2014-04-23 10:30,23,101.2,101.3,101.01,101.01,113
20140701|2014-04-23 11:00,23,101.02,101.11,100.95,101.1,127
20140701|2014-04-23 11:30,23,101.19,101.36,101.19,101.33,85
20140701|2014-04-23 12:00,23,101.33,101.35,101.22,101.22,53
20140701|2014-04-23 12:30,23,101.16,101.3,101.1,101.1,16
20140701|2014-04-23 13:00,23,101,101,100.81,100.89,110
20140701|2014-04-23 13:30,23,100.91,100.98,100.91,100.92,36
20140701|2014-04-23 14:00,23,100.91,100.91,100.88,100.88,3
20140701|2014-04-23 14:30,23,100.85,100.88,100.82,100.87,26
20140701|2014-04-23 15:30,23,100.94,100.94,100.94,100.94,9
20140701|2014-04-23 16:00,23,101,101,101,101,5
20140701|2014-04-24 01:00,24,101.11,101.11,101.11,101.11,1
20140701|2014-04-24 01:30,24,101.14,101.14,101.14,101.14,2
20140701|2014-04-24 02:00,24,101.08,101.08,101.05,101.05,2
20140701|2014-04-24 02:30,24,101.02,101.1,101.01,101.1,8
20140701|2014-04-24 03:00,24,101.09,101.09,101.05,101.09,3
20140701|2014-04-24 03:30,24,101.11,101.11,101.08,101.09,3
20140701|2014-04-24 04:00,24,100.95,100.98,100.95,100.97,9
20140701|2014-04-24 04:30,24,101.05,101.11,101.05,101.11,4
20140701|2014-04-24 05:00,24,101.09,101.11,101.07,101.1,12
20140701|2014-04-24 05:30,24,101.09,101.3,101.09,101.24,40
20140701|2014-04-24 06:00,24,101.22,101.23,101.13,101.13,17
20140701|2014-04-24 06:30,24,101.26,101.26,101.14,101.14,7
20140701|2014-04-24 07:00,24,101.14,101.23,101.14,101.23,6
20140701|2014-04-24 07:30,24,101.22,101.22,100.86,101.05,42
20140701|2014-04-24 08:00,24,101.09,101.61,101.09,101.54,144
20140701|2014-04-24 08:30,24,101.4,101.4,101.22,101.35,36
20140701|2014-04-24 09:00,24,101.33,101.53,101.33,101.44,34
20140701|2014-04-24 09:30,24,101.36,101.36,101.25,101.32,43
20140701|2014-04-24 10:00,24,101.6,101.68,101.46,101.49,81
20140701|2014-04-24 10:30,24,101.46,101.55,101.37,101.38,31
20140701|2014-04-24 11:00,24,101.37,101.44,101.31,101.34,17
20140701|2014-04-24 11:30,24,101.34,101.44,101.26,101.44,29
20140701|2014-04-24 12:00,24,101.42,101.53,101.34,101.36,71
20140701|2014-04-24 12:30,24,101.34,101.34,101.18,101.19,120
20140701|2014-04-24 13:00,24,101.18,101.37,101.18,101.37,111
20140701|2014-04-24 13:30,24,101.36,101.36,101.27,101.27,26
20140701|2014-04-24 14:00,24,101.29,101.29,101.29,101.29,78
20140701|2014-04-24 14:30,24,101.34,101.35,101.32,101.35,16
20140701|2014-04-24 15:00,24,101.36,101.36,101.36,101.36,1
20140701|2014-04-24 15:30,24,101.29,101.29,101.29,101.29,22
20140701|2014-04-24 16:00,24,101.3,101.3,101.3,101.3,3
20140701|2014-04-24 19:00,25,101.28,101.28,101.28,101.28,1
20140701|2014-04-25 01:00,25,101.23,101.23,101.2,101.2,8
20140701|2014-04-25 02:00,25,101.06,101.06,100.91,100.91,6
20140701|2014-04-25 02:30,25,100.96,100.96,100.96,100.96,1
20140701|2014-04-25 03:00,25,100.95,100.97,100.65,100.76,54
20140701|2014-04-25 03:30,25,100.63,100.68,100.63,100.67,28
20140701|2014-04-25 04:00,25,100.69,100.72,100.68,100.7,16
20140701|2014-04-25 04:30,25,100.71,100.71,100.65,100.67,19
20140701|2014-04-25 05:00,25,100.72,100.86,100.72,100.86,20
20140701|2014-04-25 05:30,25,100.84,100.84,100.78,100.78,3
20140701|2014-04-25 06:00,25,100.85,100.85,100.85,100.85,1
20140701|2014-04-25 06:30,25,100.7,100.77,100.69,100.77,50
20140701|2014-04-25 07:00,25,100.75,100.81,100.73,100.73,8
20140701|2014-04-25 07:30,25,100.85,101.1,100.74,100.77,160
20140701|2014-04-25 08:00,25,100.78,100.78,100,100.07,332
20140701|2014-04-25 08:30,25,100,100.2,99.95,100.18,133
20140701|2014-04-25 09:00,25,100.1,100.31,100.04,100.3,146
20140701|2014-04-25 09:30,25,100.31,100.33,100.11,100.26,69
20140701|2014-04-25 10:00,25,100.22,100.28,100.09,100.15,47
20140701|2014-04-25 10:30,25,100.11,100.32,100.11,100.21,7
20140701|2014-04-25 11:00,25,100.18,100.32,100.15,100.32,57
20140701|2014-04-25 11:30,25,100.28,100.28,100.19,100.19,22
20140701|2014-04-25 12:00,25,100.15,100.16,100.03,100.03,50
20140701|2014-04-25 12:30,25,100.01,100.13,100.01,100.11,23
20140701|2014-04-25 13:00,25,100.19,100.19,99.99,100.03,83
20140701|2014-04-25 13:30,25,99.97,100.01,99.93,99.98,53
20140701|2014-04-25 14:00,25,100.01,100.01,99.94,99.94,8
20140701|2014-04-25 14:30,25,100.01,100.04,100,100.03,7
20140701|2014-04-25 15:00,25,100.03,100.09,100.03,100.09,22
20140701|2014-04-27 19:30,28,100.22,100.22,100.22,100.22,1
20140701|2014-04-27 22:00,28,100.35,100.42,100.35,100.42,7
20140701|2014-04-27 23:00,28,100.4,100.4,100.4,100.4,1
20140701|2014-04-28 01:00,28,100.42,100.59,100.41,100.59,37
20140701|2014-04-28 01:30,28,100.64,100.76,100.63,100.69,48
20140701|2014-04-28 02:00,28,100.73,100.75,100.66,100.68,21
20140701|2014-04-28 02:30,28,100.67,100.67,100.64,100.64,110
20140701|2014-04-28 03:00,28,100.73,100.74,100.71,100.72,9
20140701|2014-04-28 03:30,28,100.76,100.83,100.73,100.73,21
20140701|2014-04-28 04:00,28,100.7,100.7,100.64,100.68,97
20140701|2014-04-28 04:30,28,100.62,100.63,100.52,100.53,111
20140701|2014-04-28 05:00,28,100.6,100.63,100.57,100.61,34
20140701|2014-04-28 05:30,28,100.61,100.73,100.61,100.73,39
20140701|2014-04-28 06:00,28,100.66,100.66,100.56,100.6,28
20140701|2014-04-28 06:30,28,100.45,100.57,100.45,100.57,21
20140701|2014-04-28 07:00,28,100.51,100.56,100.29,100.29,68
20140701|2014-04-28 07:30,28,100.34,100.51,100.32,100.49,146
20140701|2014-04-28 08:00,28,100.52,100.69,100.2,100.37,138
20140701|2014-04-28 08:30,28,100.38,100.38,100.22,100.28,95
20140701|2014-04-28 09:00,28,100.31,100.36,100,100.06,195
20140701|2014-04-28 09:30,28,100.06,100.16,99.93,99.96,194
20140701|2014-04-28 10:00,28,99.9,99.96,99.71,99.73,256
20140701|2014-04-28 10:30,28,99.74,99.89,99.7,99.78,36
20140701|2014-04-28 11:00,28,99.88,100,99.87,99.87,39
20140701|2014-04-28 11:30,28,99.83,99.92,99.81,99.86,31
20140701|2014-04-28 12:00,28,99.82,99.91,99.64,99.88,276
20140701|2014-04-28 12:30,28,99.88,100.02,99.88,99.94,49
20140701|2014-04-28 13:00,28,99.9,100.14,99.79,100.13,98
20140701|2014-04-28 13:30,28,100.12,100.16,100.07,100.07,11
20140701|2014-04-28 14:00,28,100.12,100.17,100.09,100.17,15
20140701|2014-04-28 14:30,28,100.21,100.23,100.2,100.23,14
20140701|2014-04-28 15:00,28,100.2,100.2,100.2,100.2,4
20140701|2014-04-28 16:00,28,100.12,100.12,100.12,100.12,4
20140701|2014-04-29 00:30,29,100.22,100.25,100.22,100.25,9
20140701|2014-04-29 01:00,29,100.26,100.26,100.25,100.25,31
20140701|2014-04-29 01:30,29,100.3,100.4,100.3,100.4,11
20140701|2014-04-29 02:00,29,100.33,100.37,100.3,100.37,23
20140701|2014-04-29 02:30,29,100.37,100.46,100.37,100.42,10
20140701|2014-04-29 03:00,29,100.42,100.45,100.4,100.44,42
20140701|2014-04-29 03:30,29,100.44,100.55,100.44,100.55,10
20140701|2014-04-29 04:00,29,100.52,100.61,100.52,100.6,37
20140701|2014-04-29 04:30,29,100.54,100.57,100.47,100.48,16
20140701|2014-04-29 05:00,29,100.47,100.47,100.38,100.38,26
20140701|2014-04-29 05:30,29,100.51,100.54,100.49,100.49,6
20140701|2014-04-29 06:00,29,100.59,100.65,100.59,100.65,36
20140701|2014-04-29 06:30,29,100.65,100.7,100.61,100.63,53
20140701|2014-04-29 07:00,29,100.51,100.56,100.51,100.56,4
20140701|2014-04-29 07:30,29,100.56,100.56,100.43,100.49,35
20140701|2014-04-29 08:00,29,100.54,101.23,100.46,101.22,329
20140701|2014-04-29 08:30,29,101.19,101.4,101.13,101.17,611
20140701|2014-04-29 09:00,29,101.18,101.31,101.15,101.21,483
20140701|2014-04-29 09:30,29,101.25,101.27,101.17,101.18,276
20140701|2014-04-29 10:00,29,101.2,101.22,101.07,101.16,28
20140701|2014-04-29 10:30,29,101.16,101.16,100.88,100.89,248
20140701|2014-04-29 11:00,29,100.82,100.83,100.57,100.66,76
20140701|2014-04-29 11:30,29,100.61,100.66,100.58,100.63,24
20140701|2014-04-29 12:00,29,100.67,100.71,100.26,100.3,300
20140701|2014-04-29 12:30,29,100.28,100.46,100.21,100.46,91
20140701|2014-04-29 13:00,29,100.47,100.69,100.47,100.59,54
20140701|2014-04-29 13:30,29,100.44,100.44,100.4,100.4,4
20140701|2014-04-29 14:00,29,100.42,100.44,100.34,100.34,4
20140701|2014-04-29 14:30,29,100.37,100.38,100.31,100.31,14
20140701|2014-04-29 15:00,29,100.29,100.38,100.29,100.38,13
20140701|2014-04-29 15:30,29,100.13,100.14,100.03,100.07,26
20140701|2014-04-29 16:30,29,100.06,100.06,100.05,100.05,2
20140701|2014-04-29 19:30,30,99.85,99.85,99.81,99.83,6
20140701|2014-04-29 21:00,30,99.79,99.79,99.72,99.72,14
20140701|2014-04-29 21:30,30,99.78,99.78,99.78,99.78,1
20140701|2014-04-30 00:30,30,99.83,99.83,99.83,99.83,1
20140701|2014-04-30 01:00,30,99.78,99.83,99.68,99.68,16
20140701|2014-04-30 01:30,30,99.69,99.71,99.68,99.7,15
20140701|2014-04-30 02:00,30,99.6,99.6,99.57,99.59,15
20140701|2014-04-30 02:30,30,99.59,99.61,99.52,99.53,41
20140701|2014-04-30 03:00,30,99.5,99.67,99.47,99.67,958
20140701|2014-04-30 03:30,30,99.65,99.71,99.65,99.68,103
20140701|2014-04-30 04:00,30,99.66,99.66,99.66,99.66,1
20140701|2014-04-30 04:30,30,99.58,99.66,99.58,99.66,12
20140701|2014-04-30 05:00,30,99.62,99.69,99.62,99.69,10
20140701|2014-04-30 05:30,30,99.71,99.85,99.71,99.85,70
20140701|2014-04-30 06:00,30,99.63,99.63,99.4,99.5,33
20140701|2014-04-30 06:30,30,99.45,99.53,99.44,99.44,58
20140701|2014-04-30 07:00,30,99.43,99.65,99.37,99.65,64
20140701|2014-04-30 07:30,30,99.59,99.76,99.5,99.7,35
20140701|2014-04-30 08:00,30,99.69,99.72,99,99,852
20140701|2014-04-30 08:30,30,99,99.19,99,99.08,351
20140701|2014-04-30 09:00,30,99.07,99.07,98.8,98.85,119
20140701|2014-04-30 09:30,30,98.82,99.2,98.82,99.18,90
20140701|2014-04-30 10:00,30,99.14,99.17,98.74,98.85,111
20140701|2014-04-30 10:30,30,98.85,99.05,98.82,98.91,76
20140701|2014-04-30 11:00,30,98.99,98.99,98.81,98.92,39
20140701|2014-04-30 11:30,30,98.93,98.95,98.73,98.9,327
20140701|2014-04-30 12:00,30,98.91,99.01,98.89,98.95,404
20140701|2014-04-30 12:30,30,98.95,98.97,98.76,98.94,218
20140701|2014-04-30 13:00,30,99,99.18,98.87,99.18,119
20140701|2014-04-30 13:30,30,99.14,99.16,99.07,99.13,67
20140701|2014-04-30 14:00,30,99.18,99.19,99.13,99.17,8
20140701|2014-04-30 14:30,30,99.2,99.26,99.2,99.26,18
20140701|2014-04-30 15:00,30,99.18,99.18,99.18,99.18,1
20140701|2014-04-30 23:30,1,99.06,99.06,99.06,99.06,1
20140701|2014-05-01 02:00,1,98.95,98.96,98.91,98.91,22
20140701|2014-05-01 02:30,1,98.9,98.95,98.9,98.95,6
20140701|2014-05-01 03:00,1,98.79,98.79,98.64,98.64,42
20140701|2014-05-01 03:30,1,98.62,98.64,98.61,98.61,12
20140701|2014-05-01 04:00,1,98.59,98.59,98.57,98.57,5
20140701|2014-05-01 05:00,1,98.62,98.62,98.57,98.57,7
20140701|2014-05-01 05:30,1,98.6,98.61,98.6,98.61,5
20140701|2014-05-01 06:00,1,98.57,98.59,98.46,98.46,4
20140701|2014-05-01 06:30,1,98.35,98.35,98.2,98.33,147
20140701|2014-05-01 07:00,1,98.39,98.42,98.24,98.29,13
20140701|2014-05-01 07:30,1,98.41,98.46,98.12,98.22,110
20140701|2014-05-01 08:00,1,98.21,98.53,98.18,98.53,226
20140701|2014-05-01 08:30,1,98.46,98.74,98.39,98.53,70
20140701|2014-05-01 09:00,1,98.53,98.59,98.27,98.45,224
20140701|2014-05-01 09:30,1,98.51,98.64,98.43,98.54,125
20140701|2014-05-01 10:00,1,98.53,98.73,98.49,98.66,498
20140701|2014-05-01 10:30,1,98.71,99.16,98.65,98.94,354
20140701|2014-05-01 11:00,1,98.91,98.91,98.74,98.78,45
20140701|2014-05-01 11:30,1,98.79,98.88,98.77,98.87,14
20140701|2014-05-01 12:00,1,98.81,98.84,98.76,98.79,16
20140701|2014-05-01 12:30,1,98.83,98.85,98.56,98.62,241
20140701|2014-05-01 13:00,1,98.65,98.89,98.65,98.74,83
20140701|2014-05-01 13:30,1,98.73,98.78,98.73,98.74,33
20140701|2014-05-01 14:00,1,98.77,98.77,98.77,98.77,50
20140701|2014-05-01 14:30,1,98.75,98.78,98.75,98.76,11
20140701|2014-05-01 15:00,1,98.72,98.72,98.72,98.72,2
20140701|2014-05-01 15:30,1,98.65,98.65,98.64,98.64,20
20140701|2014-05-01 16:00,1,98.58,98.58,98.58,98.58,14
20140701|2014-05-02 00:00,2,98.76,98.76,98.76,98.76,2
20140701|2014-05-02 01:00,2,98.73,98.73,98.68,98.68,2
20140701|2014-05-02 01:30,2,98.82,98.82,98.82,98.82,2
20140701|2014-05-02 02:00,2,98.81,98.81,98.81,98.81,2
20140701|2014-05-02 02:30,2,98.95,99.06,98.93,99.03,35
20140701|2014-05-02 03:00,2,99.1,99.24,99.1,99.17,32
20140701|2014-05-02 03:30,2,99.2,99.39,99.19,99.38,14
20140701|2014-05-02 04:00,2,99.32,99.37,99.25,99.25,53
20140701|2014-05-02 04:30,2,99.26,99.26,99.21,99.21,22
20140701|2014-05-02 05:00,2,99.22,99.22,99.22,99.22,1
20140701|2014-05-02 05:30,2,99.12,99.17,99.12,99.17,2
20140701|2014-05-02 06:00,2,99.15,99.24,99.15,99.22,9
20140701|2014-05-02 06:30,2,98.99,98.99,98.98,98.98,4
20140701|2014-05-02 07:00,2,99.07,99.15,99.06,99.11,23
20140701|2014-05-02 07:30,2,99.15,99.33,99.09,99.09,25
20140701|2014-05-02 08:00,2,99.06,99.19,98.84,98.89,85
20140701|2014-05-02 08:30,2,98.87,98.91,98.65,98.83,107
20140701|2014-05-02 09:00,2,98.77,98.97,98.69,98.97,120
20140701|2014-05-02 09:30,2,98.98,99.15,98.93,99.11,308
20140701|2014-05-02 10:00,2,99.17,99.4,99,99.35,409
20140701|2014-05-02 10:30,2,99.34,99.36,99.15,99.17,65
20140701|2014-05-02 11:00,2,99.18,99.19,98.89,98.89,69
20140701|2014-05-02 11:30,2,98.98,99.22,98.97,99.04,23
20140701|2014-05-02 12:00,2,99.08,99.09,99.06,99.08,11
20140701|2014-05-02 12:30,2,99.11,99.2,99.08,99.15,26
20140701|2014-05-02 13:00,2,99.11,99.2,99.03,99.04,146
20140701|2014-05-02 13:30,2,99.09,99.12,99.07,99.07,36
20140701|2014-05-02 14:00,2,99.06,99.06,99.06,99.06,1
20140701|2014-05-02 14:30,2,99.02,99.05,99.02,99.04,9
20140701|2014-05-02 15:00,2,99.1,99.1,99.1,99.1,1
20140701|2014-05-02 15:30,2,99.19,99.19,99.19,99.19,7
20140701|2014-05-04 21:00,5,99.07,99.07,99.07,99.07,1
20140701|2014-05-05 01:30,5,99.22,99.22,99.22,99.22,2
20140701|2014-05-05 02:00,5,99.22,99.41,99.22,99.41,17
20140701|2014-05-05 02:30,5,99.38,99.64,99.38,99.56,32
20140701|2014-05-05 03:00,5,99.62,99.62,99.53,99.53,26
20140701|2014-05-05 03:30,5,99.48,99.63,99.47,99.57,18
20140701|2014-05-05 04:00,5,99.57,99.59,99.55,99.59,51
20140701|2014-05-05 04:30,5,99.51,99.51,99.51,99.51,1
20140701|2014-05-05 05:00,5,99.53,99.53,99.51,99.51,2
20140701|2014-05-05 05:30,5,99.56,99.56,99.42,99.42,6
20140701|2014-05-05 06:00,5,99.43,99.5,99.41,99.41,8
20140701|2014-05-05 06:30,5,99.32,99.32,99.09,99.21,15
20140701|2014-05-05 07:00,5,99.23,99.39,99.23,99.39,7
20140701|2014-05-05 07:30,5,99.4,99.47,99.4,99.47,6
20140701|2014-05-05 08:00,5,99.17,99.17,98.87,98.94,106
20140701|2014-05-05 08:30,5,98.96,98.96,98.68,98.7,97
20140701|2014-05-05 09:00,5,98.7,98.92,98.63,98.91,79
20140701|2014-05-05 09:30,5,98.82,98.97,98.74,98.76,120
20140701|2014-05-05 10:00,5,98.75,98.75,98.56,98.64,51
20140701|2014-05-05 10:30,5,98.72,98.79,98.31,98.4,90
20140701|2014-05-05 11:00,5,98.4,98.48,98.36,98.41,85
20140701|2014-05-05 11:30,5,98.43,98.48,98.38,98.39,209
20140701|2014-05-05 12:00,5,98.37,98.42,98.25,98.42,129
20140701|2014-05-05 12:30,5,98.41,98.43,98.17,98.33,29
20140701|2014-05-05 13:00,5,98.42,98.75,98.42,98.75,114
20140701|2014-05-05 13:30,5,98.71,98.78,98.71,98.73,15
20140701|2014-05-05 14:00,5,98.65,98.65,98.65,98.65,1
20140701|2014-05-05 14:30,5,98.63,98.68,98.63,98.67,22
20140701|2014-05-05 16:30,5,98.55,98.72,98.55,98.72,35
20140701|2014-05-06 01:30,6,98.69,98.76,98.67,98.76,22
20140701|2014-05-06 02:00,6,98.81,98.81,98.79,98.8,26
20140701|2014-05-06 02:30,6,98.79,98.86,98.78,98.83,23
20140701|2014-05-06 03:00,6,98.8,98.83,98.76,98.81,16
20140701|2014-05-06 03:30,6,98.85,99,98.82,99,71
20140701|2014-05-06 04:00,6,99,99.04,99,99.04,47
20140701|2014-05-06 04:30,6,99.07,99.07,98.91,98.91,48
20140701|2014-05-06 05:00,6,98.95,98.97,98.85,98.85,11
20140701|2014-05-06 05:30,6,98.89,98.93,98.89,98.93,2
20140701|2014-05-06 06:00,6,98.9,98.98,98.9,98.98,3
20140701|2014-05-06 06:30,6,98.8,98.8,98.68,98.68,23
20140701|2014-05-06 07:00,6,98.64,98.64,98.64,98.64,1
20140701|2014-05-06 07:30,6,98.67,98.91,98.67,98.78,20
20140701|2014-05-06 08:00,6,98.89,99.16,98.83,99.07,85
20140701|2014-05-06 08:30,6,99.1,99.1,98.89,98.98,25
20140701|2014-05-06 09:00,6,98.98,99.03,98.73,98.85,110
20140701|2014-05-06 09:30,6,98.86,99.07,98.86,99.07,41
20140701|2014-05-06 10:00,6,99.06,99.58,99.06,99.36,560
20140701|2014-05-06 10:30,6,99.43,99.48,99.24,99.26,80
20140701|2014-05-06 11:00,6,99.3,99.45,99.3,99.39,74
20140701|2014-05-06 11:30,6,99.33,99.35,99.23,99.23,19
20140701|2014-05-06 12:00,6,99.25,99.37,99.25,99.36,38
20140701|2014-05-06 12:30,6,99.39,99.5,98.95,99.07,218
20140701|2014-05-06 13:00,6,99.06,99.09,98.63,98.63,154
20140701|2014-05-06 13:30,6,98.72,98.81,98.72,98.76,8
20140701|2014-05-06 14:00,6,98.8,98.81,98.78,98.79,8
20140701|2014-05-06 14:30,6,98.77,98.77,98.68,98.68,74
20140701|2014-05-06 15:30,6,98.74,98.95,98.74,98.95,3
20140701|2014-05-06 20:00,7,98.98,99.01,98.98,99.01,3
20140701|2014-05-06 20:30,7,99.16,99.16,99.16,99.16,9
20140701|2014-05-06 21:00,7,99.16,99.16,99.16,99.16,26
20140701|2014-05-06 21:30,7,99.16,99.16,99.16,99.16,5
20140701|2014-05-07 01:00,7,99.23,99.23,99.19,99.19,15
20140701|2014-05-07 02:00,7,99.24,99.41,99.24,99.32,28
20140701|2014-05-07 02:30,7,99.31,99.4,99.3,99.38,26
20140701|2014-05-07 03:00,7,99.4,99.68,99.4,99.65,239
20140701|2014-05-07 03:30,7,99.55,99.6,99.55,99.56,11
20140701|2014-05-07 04:00,7,99.55,99.55,99.44,99.47,10
20140701|2014-05-07 04:30,7,99.46,99.46,99.39,99.45,11
20140701|2014-05-07 05:00,7,99.52,99.52,99.4,99.4,29
20140701|2014-05-07 05:30,7,99.43,99.43,99.35,99.37,20
20140701|2014-05-07 06:00,7,99.38,99.47,99.37,99.47,7
20140701|2014-05-07 06:30,7,99.45,99.45,99.42,99.42,2
20140701|2014-05-07 07:00,7,99.51,99.51,99.13,99.24,17
20140701|2014-05-07 07:30,7,99.17,99.37,99.11,99.34,42
20140701|2014-05-07 08:00,7,99.45,99.57,99.4,99.49,181
20140701|2014-05-07 08:30,7,99.51,99.52,99.17,99.21,125
20140701|2014-05-07 09:00,7,99.21,99.24,98.94,99.24,340
20140701|2014-05-07 09:30,7,99.31,99.94,99.19,99.86,800
20140701|2014-05-07 10:00,7,99.94,100.05,99.68,99.73,440
20140701|2014-05-07 10:30,7,99.79,100.04,99.74,99.96,573
20140701|2014-05-07 11:00,7,99.96,99.96,99.71,99.87,314
20140701|2014-05-07 11:30,7,99.87,99.93,99.75,99.79,133
20140701|2014-05-07 12:00,7,99.78,99.79,99.58,99.71,106
20140701|2014-05-07 12:30,7,99.65,99.8,99.65,99.78,149
20140701|2014-05-07 13:00,7,99.79,100.01,99.79,99.99,487
20140701|2014-05-07 13:30,7,99.96,99.99,99.93,99.93,9
20140701|2014-05-07 14:00,7,99.92,100,99.92,100,82
20140701|2014-05-07 14:30,7,100,100.02,99.93,99.93,43
20140701|2014-05-07 15:00,7,99.89,99.93,99.89,99.91,5
20140701|2014-05-07 15:30,7,99.99,99.99,99.99,99.99,1
20140701|2014-05-08 00:30,8,99.91,99.91,99.91,99.91,1
20140701|2014-05-08 01:00,8,99.88,99.88,99.88,99.88,1
20140701|2014-05-08 01:30,8,99.84,99.84,99.84,99.84,3
20140701|2014-05-08 02:00,8,99.76,99.78,99.72,99.78,33
20140701|2014-05-08 02:30,8,99.79,99.83,99.73,99.73,26
20140701|2014-05-08 03:00,8,99.68,99.68,99.58,99.6,90
20140701|2014-05-08 03:30,8,99.6,99.66,99.55,99.65,26
20140701|2014-05-08 04:00,8,99.61,99.63,99.56,99.6,14
20140701|2014-05-08 04:30,8,99.6,99.65,99.6,99.65,9
20140701|2014-05-08 05:00,8,99.63,99.73,99.63,99.73,9
20140701|2014-05-08 05:30,8,99.74,99.74,99.55,99.55,18
20140701|2014-05-08 06:00,8,99.69,99.9,99.69,99.82,25
20140701|2014-05-08 06:30,8,99.82,99.83,99.69,99.72,28
20140701|2014-05-08 07:00,8,99.71,99.71,99.45,99.47,28
20140701|2014-05-08 07:30,8,99.54,99.58,99.39,99.48,62
20140701|2014-05-08 08:00,8,99.47,99.55,99.13,99.45,354
20140701|2014-05-08 08:30,8,99.42,99.64,99.4,99.54,96
20140701|2014-05-08 09:00,8,99.6,99.65,99.51,99.53,39
20140701|2014-05-08 09:30,8,99.52,99.52,99.19,99.35,116
20140701|2014-05-08 10:00,8,99.34,99.41,99.23,99.34,58
20140701|2014-05-08 10:30,8,99.33,99.4,99.22,99.4,63
20140701|2014-05-08 11:00,8,99.41,99.55,99.28,99.38,88
20140701|2014-05-08 11:30,8,99.45,99.51,99.38,99.38,11
20140701|2014-05-08 12:00,8,99.36,99.48,99.35,99.43,24
20140701|2014-05-08 12:30,8,99.46,99.5,99.42,99.49,63
20140701|2014-05-08 13:00,8,99.48,99.61,99.25,99.54,524
20140701|2014-05-08 13:30,8,99.52,99.52,99.5,99.51,6
20140701|2014-05-08 14:00,8,99.52,99.52,99.43,99.48,16
20140701|2014-05-08 14:30,8,99.54,99.58,99.54,99.57,16
20140701|2014-05-08 15:00,8,99.54,99.54,99.54,99.54,1
20140701|2014-05-08 19:00,9,99.6,99.6,99.57,99.57,9
20140701|2014-05-08 23:30,9,99.67,99.67,99.67,99.67,2
20140701|2014-05-09 00:30,9,99.83,99.84,99.83,99.84,30
20140701|2014-05-09 01:00,9,99.84,99.84,99.84,99.84,2
20140701|2014-05-09 01:30,9,99.85,99.85,99.85,99.85,1
20140701|2014-05-09 02:00,9,99.82,100.07,99.82,100.07,28
20140701|2014-05-09 02:30,9,100.08,100.12,100,100.11,69
20140701|2014-05-09 03:00,9,100.18,100.42,100.17,100.29,166
20140701|2014-05-09 03:30,9,100.26,100.26,100.26,100.26,5
20140701|2014-05-09 04:00,9,100.29,100.38,100.29,100.29,59
20140701|2014-05-09 04:30,9,100.33,100.34,100.33,100.33,6
20140701|2014-05-09 05:00,9,100.34,100.34,100.04,100.04,33
20140701|2014-05-09 05:30,9,100.06,100.06,99.91,99.99,145
20140701|2014-05-09 06:00,9,100,100,99.84,99.89,35
20140701|2014-05-09 06:30,9,99.89,100.08,99.89,100.08,5
20140701|2014-05-09 07:00,9,100.03,100.03,99.9,99.9,2
20140701|2014-05-09 07:30,9,99.89,100.19,99.89,100.19,18
20140701|2014-05-09 08:00,9,100.18,100.25,100.05,100.05,76
20140701|2014-05-09 08:30,9,100.05,100.05,99.82,99.95,118
20140701|2014-05-09 09:00,9,99.94,100.11,99.84,100.06,120
20140701|2014-05-09 09:30,9,100.06,100.38,100.02,100.18,256
20140701|2014-05-09 10:00,9,100.16,100.21,99.92,99.96,252
20140701|2014-05-09 10:30,9,99.98,100.05,99.93,100.05,28
20140701|2014-05-09 11:00,9,100.05,100.05,99.26,99.3,660
20140701|2014-05-09 11:30,9,99.33,99.5,99.33,99.43,124
20140701|2014-05-09 12:00,9,99.4,99.55,99.38,99.52,70
20140701|2014-05-09 12:30,9,99.53,99.53,99.34,99.38,52
20140701|2014-05-09 13:00,9,99.37,99.37,99.04,99.36,343
20140701|2014-05-09 13:30,9,99.34,99.38,99.34,99.38,4
20140701|2014-05-09 14:00,9,99.31,99.37,99.31,99.37,2
20140701|2014-05-09 14:30,9,99.4,99.4,99.37,99.37,16
20140701|2014-05-09 15:00,9,99.38,99.42,99.38,99.41,8
20140701|2014-05-11 21:00,12,99.43,99.43,99.43,99.43,1
20140701|2014-05-11 22:30,12,99.45,99.48,99.45,99.45,11
20140701|2014-05-11 23:00,12,99.45,99.45,99.43,99.43,6
20140701|2014-05-12 00:00,12,99.4,99.4,99.4,99.4,4
20140701|2014-05-12 01:00,12,99.43,99.45,99.42,99.45,32
20140701|2014-05-12 02:00,12,99.44,99.53,99.44,99.48,24
20140701|2014-05-12 02:30,12,99.38,99.38,99.34,99.38,15
20140701|2014-05-12 03:00,12,99.46,99.53,99.46,99.5,60
20140701|2014-05-12 04:00,12,99.6,99.62,99.57,99.57,14
20140701|2014-05-12 04:30,12,99.56,99.76,99.56,99.72,18
20140701|2014-05-12 05:00,12,99.7,99.88,99.69,99.85,51
20140701|2014-05-12 05:30,12,99.83,99.83,99.75,99.78,16
20140701|2014-05-12 06:00,12,99.81,99.81,99.78,99.8,25
20140701|2014-05-12 06:30,12,99.76,99.85,99.71,99.85,5
20140701|2014-05-12 07:00,12,99.73,99.73,99.62,99.66,9
20140701|2014-05-12 07:30,12,99.61,99.79,99.61,99.72,11
20140701|2014-05-12 08:00,12,99.85,100.2,99.85,100.03,201
20140701|2014-05-12 08:30,12,100.12,100.12,99.9,99.92,165
20140701|2014-05-12 09:00,12,99.89,100.1,99.89,100.05,284
20140701|2014-05-12 09:30,12,100.1,100.23,99.99,100.12,189
20140701|2014-05-12 10:00,12,100.14,100.24,99.95,99.99,186
20140701|2014-05-12 10:30,12,99.93,100.04,99.93,100.04,194
20140701|2014-05-12 11:00,12,99.96,99.99,99.7,99.74,84
20140701|2014-05-12 11:30,12,99.73,99.87,99.73,99.83,27
20140701|2014-05-12 12:00,12,99.9,99.91,99.81,99.81,150
20140701|2014-05-12 12:30,12,99.81,99.96,99.78,99.92,176
20140701|2014-05-12 13:00,12,99.92,99.97,99.77,99.97,345
20140701|2014-05-12 13:30,12,99.95,100,99.95,99.95,16
20140701|2014-05-12 14:00,12,100.01,100.01,100.01,100.01,1
20140701|2014-05-12 14:30,12,100.02,100.03,99.96,99.97,23
20140701|2014-05-12 15:30,12,100.02,100.02,100.02,100.02,1
20140701|2014-05-12 19:00,13,99.9,99.9,99.89,99.89,2
20140701|2014-05-12 19:30,13,99.93,99.93,99.89,99.89,14
20140701|2014-05-13 00:00,13,99.94,99.95,99.94,99.94,10
20140701|2014-05-13 00:30,13,99.95,100.07,99.95,100.07,7
20140701|2014-05-13 01:00,13,100.06,100.11,100.06,100.07,8
20140701|2014-05-13 01:30,13,100.08,100.08,100.01,100.01,3
20140701|2014-05-13 02:00,13,100.01,100.03,99.88,99.89,21
20140701|2014-05-13 02:30,13,99.85,99.85,99.85,99.85,5
20140701|2014-05-13 03:00,13,99.78,99.78,99.75,99.76,20
20140701|2014-05-13 03:30,13,99.79,99.95,99.79,99.92,35
20140701|2014-05-13 04:00,13,99.97,100.1,99.94,100.1,19
20140701|2014-05-13 04:30,13,100.08,100.76,100.08,100.7,234
20140701|2014-05-13 05:00,13,100.67,100.68,100.53,100.61,570
20140701|2014-05-13 05:30,13,100.65,100.67,100.54,100.54,40
20140701|2014-05-13 06:00,13,100.6,100.71,100.6,100.66,42
20140701|2014-05-13 06:30,13,100.66,100.66,100.51,100.54,36
20140701|2014-05-13 07:00,13,100.6,100.6,100.58,100.58,3
20140701|2014-05-13 07:30,13,100.66,100.75,100.64,100.67,54
20140701|2014-05-13 08:00,13,100.66,100.86,100.49,100.61,197
20140701|2014-05-13 08:30,13,100.54,100.54,100.21,100.41,153
20140701|2014-05-13 09:00,13,100.41,100.54,100.32,100.47,118
20140701|2014-05-13 09:30,13,100.6,100.7,100.54,100.7,264
20140701|2014-05-13 10:00,13,100.69,100.69,100.5,100.63,192
20140701|2014-05-13 10:30,13,100.65,100.81,100.62,100.74,110
20140701|2014-05-13 11:00,13,100.75,100.75,100.62,100.69,101
20140701|2014-05-13 11:30,13,100.67,100.68,100.61,100.67,320
20140701|2014-05-13 12:00,13,100.66,100.74,100.66,100.67,138
20140701|2014-05-13 12:30,13,100.69,100.75,100.66,100.7,179
20140701|2014-05-13 13:00,13,100.71,101.12,100.69,101.07,603
20140701|2014-05-13 13:30,13,101.05,101.19,101.05,101.15,148
20140701|2014-05-13 14:00,13,101.08,101.1,101.05,101.1,10
20140701|2014-05-13 14:30,13,101.12,101.21,101.12,101.2,20
20140701|2014-05-13 15:00,13,101.23,101.24,101.19,101.19,5
20140701|2014-05-13 15:30,13,101.2,101.38,101.2,101.38,11
20140701|2014-05-13 16:30,13,101.24,101.25,101.24,101.25,3
20140701|2014-05-13 19:00,14,101.23,101.28,101.23,101.28,7
20140701|2014-05-13 21:00,14,101.29,101.29,101.29,101.29,2
20140701|2014-05-13 23:00,14,101.38,101.38,101.38,101.38,1
20140701|2014-05-13 23:30,14,101.39,101.46,101.39,101.43,5
20140701|2014-05-14 00:00,14,101.43,101.43,101.38,101.38,6
20140701|2014-05-14 01:00,14,101.35,101.35,101.33,101.33,23
20140701|2014-05-14 01:30,14,101.34,101.36,101.34,101.36,11
20140701|2014-05-14 02:00,14,101.36,101.37,101.36,101.37,5
20140701|2014-05-14 02:30,14,101.41,101.43,101.38,101.41,66
20140701|2014-05-14 03:00,14,101.45,101.5,101.43,101.43,16
20140701|2014-05-14 03:30,14,101.5,101.5,101.41,101.43,292
20140701|2014-05-14 04:00,14,101.45,101.5,101.45,101.45,66
20140701|2014-05-14 04:30,14,101.44,101.45,101.24,101.45,61
20140701|2014-05-14 05:00,14,101.37,101.37,101.24,101.33,13
20140701|2014-05-14 05:30,14,101.32,101.35,101.32,101.35,2
20140701|2014-05-14 06:00,14,101.33,101.44,101.33,101.44,4
20140701|2014-05-14 06:30,14,101.41,101.42,101.33,101.42,32
20140701|2014-05-14 07:00,14,101.42,101.51,101.4,101.4,9
20140701|2014-05-14 07:30,14,101.41,101.54,101.36,101.49,22
20140701|2014-05-14 08:00,14,101.45,101.72,101.33,101.63,230
20140701|2014-05-14 08:30,14,101.64,101.69,101.58,101.63,388
20140701|2014-05-14 09:00,14,101.61,101.74,101.6,101.66,209
20140701|2014-05-14 09:30,14,101.65,101.97,101.47,101.79,349
20140701|2014-05-14 10:00,14,101.82,101.9,101.69,101.8,330
20140701|2014-05-14 10:30,14,101.79,101.79,101.61,101.73,183
20140701|2014-05-14 11:00,14,101.69,101.88,101.69,101.85,125
20140701|2014-05-14 11:30,14,101.83,101.87,101.73,101.75,88
20140701|2014-05-14 12:00,14,101.77,101.78,101.59,101.69,66
20140701|2014-05-14 12:30,14,101.69,101.85,101.68,101.84,190
20140701|2014-05-14 13:00,14,101.81,101.94,101.7,101.71,263
20140701|2014-05-14 13:30,14,101.71,101.73,101.52,101.52,85
20140701|2014-05-14 14:00,14,101.5,101.55,101.48,101.54,107
20140701|2014-05-14 14:30,14,101.51,101.55,101.49,101.53,32
20140701|2014-05-14 15:00,14,101.51,101.51,101.33,101.43,31
20140701|2014-05-14 16:00,14,101.48,101.48,101.43,101.45,5
20140701|2014-05-14 20:00,15,101.38,101.49,101.38,101.49,26
20140701|2014-05-14 20:30,15,101.48,101.48,101.48,101.48,1
20140701|2014-05-14 21:00,15,101.46,101.46,101.46,101.46,1
20140701|2014-05-14 21:30,15,101.43,101.44,101.43,101.44,4
20140701|2014-05-14 22:30,15,101.48,101.48,101.48,101.48,2
20140701|2014-05-15 00:00,15,101.5,101.52,101.5,101.52,8
20140701|2014-05-15 00:30,15,101.48,101.48,101.44,101.44,7
20140701|2014-05-15 01:00,15,101.41,101.43,101.37,101.39,10
20140701|2014-05-15 01:30,15,101.38,101.38,101.38,101.38,6
20140701|2014-05-15 02:00,15,101.4,101.4,101.3,101.35,49
20140701|2014-05-15 02:30,15,101.33,101.44,101.33,101.44,4
20140701|2014-05-15 03:00,15,101.41,101.41,101.2,101.2,179
20140701|2014-05-15 03:30,15,101.21,101.24,101.19,101.2,75
20140701|2014-05-15 04:00,15,101.2,101.42,101.2,101.42,36
20140701|2014-05-15 04:30,15,101.43,101.43,101.28,101.28,128
20140701|2014-05-15 05:00,15,101.37,101.38,101.34,101.34,19
20140701|2014-05-15 05:30,15,101.38,101.58,101.38,101.51,74
20140701|2014-05-15 06:00,15,101.48,101.52,101.4,101.43,41
20140701|2014-05-15 06:30,15,101.43,101.43,101.41,101.41,11
20140701|2014-05-15 07:00,15,101.45,101.57,101.44,101.47,46
20140701|2014-05-15 07:30,15,101.53,101.73,101.44,101.56,154
20140701|2014-05-15 08:00,15,101.56,101.58,101.3,101.37,270
20140701|2014-05-15 08:30,15,101.39,101.47,101.06,101.28,1022
20140701|2014-05-15 09:00,15,101.28,101.35,101.17,101.31,500
20140701|2014-05-15 09:30,15,101.31,101.42,101.12,101.19,438
20140701|2014-05-15 10:00,15,101.15,101.25,101.05,101.2,361
20140701|2014-05-15 10:30,15,101.16,101.17,100.88,100.93,438
20140701|2014-05-15 11:00,15,100.9,101.03,100.82,101.02,209
20140701|2014-05-15 11:30,15,101.02,101.02,100.93,100.97,136
20140701|2014-05-15 12:00,15,100.93,101.02,100.93,100.99,57
20140701|2014-05-15 12:30,15,100.99,101.18,100.99,101.12,132
20140701|2014-05-15 13:00,15,101.1,101.22,100.98,101.09,591
20140701|2014-05-15 13:30,15,101.1,101.13,101.06,101.08,392
20140701|2014-05-15 14:00,15,101.12,101.12,101.09,101.12,21
20140701|2014-05-15 14:30,15,101.09,101.12,101.08,101.12,13
20140701|2014-05-15 15:00,15,101.11,101.11,101.1,101.1,8
20140701|2014-05-15 15:30,15,101.12,101.12,101.12,101.12,1
20140701|2014-05-15 19:00,16,101.21,101.3,101.21,101.29,32
20140701|2014-05-15 19:30,16,101.35,101.35,101.34,101.34,2
20140701|2014-05-15 20:00,16,101.37,101.37,101.33,101.34,3
20140701|2014-05-15 20:30,16,101.4,101.48,101.39,101.48,27
20140701|2014-05-15 21:00,16,101.49,101.56,101.49,101.56,11
20140701|2014-05-15 21:30,16,101.54,101.56,101.52,101.54,14
20140701|2014-05-15 22:00,16,101.48,101.51,101.48,101.51,4
20140701|2014-05-15 22:30,16,101.51,101.51,101.4,101.4,58
20140701|2014-05-16 00:00,16,101.47,101.47,101.47,101.47,2
20140701|2014-05-16 00:30,16,101.44,101.44,101.44,101.44,1
20140701|2014-05-16 01:00,16,101.43,101.44,101.37,101.38,10
20140701|2014-05-16 02:00,16,101.35,101.43,101.25,101.33,30
20140701|2014-05-16 02:30,16,101.29,101.31,101.12,101.12,101
20140701|2014-05-16 03:00,16,101.16,101.21,101.04,101.05,46
20140701|2014-05-16 03:30,16,101.1,101.13,100.97,101.08,45
20140701|2014-05-16 04:00,16,101.09,101.11,101.03,101.11,12
20140701|2014-05-16 04:30,16,101.09,101.15,101.09,101.15,4
20140701|2014-05-16 05:00,16,101.14,101.34,101.13,101.26,152
20140701|2014-05-16 05:30,16,101.27,101.32,101.25,101.25,23
20140701|2014-05-16 06:00,16,101.26,101.27,101.18,101.23,25
20140701|2014-05-16 06:30,16,101.33,101.39,101.27,101.35,21
20140701|2014-05-16 07:00,16,101.34,101.46,101.32,101.41,112
20140701|2014-05-16 07:30,16,101.4,101.43,101.35,101.4,135
20140701|2014-05-16 08:00,16,101.44,101.55,101.22,101.37,429
20140701|2014-05-16 08:30,16,101.37,101.52,101.26,101.41,366
20140701|2014-05-16 09:00,16,101.41,101.46,101.33,101.42,177
20140701|2014-05-16 09:30,16,101.42,101.67,101.4,101.6,796
20140701|2014-05-16 10:00,16,101.62,101.7,101.49,101.66,791
20140701|2014-05-16 10:30,16,101.65,101.68,101.57,101.6,133
20140701|2014-05-16 11:00,16,101.62,101.66,101.53,101.66,109
20140701|2014-05-16 11:30,16,101.64,101.75,101.64,101.69,115
20140701|2014-05-16 12:00,16,101.69,101.71,101.62,101.66,121
20140701|2014-05-16 12:30,16,101.66,101.76,101.58,101.6,146
20140701|2014-05-16 13:00,16,101.59,101.66,101.51,101.58,405
20140701|2014-05-16 13:30,16,101.58,101.61,101.54,101.59,290
20140701|2014-05-16 14:00,16,101.59,101.65,101.59,101.63,96
20140701|2014-05-16 14:30,16,101.63,101.66,101.62,101.64,26
20140701|2014-05-16 15:00,16,101.66,101.66,101.66,101.66,1
20140701|2014-05-16 15:30,16,101.68,101.7,101.63,101.64,40
20140701|2014-05-16 16:00,16,101.65,101.68,101.64,101.68,4
20140701|2014-05-18 17:00,19,101.57,101.57,101.57,101.57,1
20140701|2014-05-18 19:00,19,101.58,101.58,101.58,101.58,4
20140701|2014-05-18 19:30,19,101.6,101.6,101.6,101.6,1
20140701|2014-05-18 20:00,19,101.61,101.61,101.61,101.61,1
20140701|2014-05-18 20:30,19,101.57,101.64,101.57,101.64,5
20140701|2014-05-18 21:00,19,101.64,101.73,101.64,101.69,34
20140701|2014-05-18 21:30,19,101.69,101.72,101.69,101.72,8
20140701|2014-05-18 22:00,19,101.74,101.74,101.74,101.74,5
20140701|2014-05-18 22:30,19,101.75,101.75,101.71,101.72,34
20140701|2014-05-18 23:00,19,101.71,101.71,101.71,101.71,2
20140701|2014-05-18 23:30,19,101.73,101.74,101.7,101.72,13
20140701|2014-05-19 00:00,19,101.74,101.74,101.69,101.7,10
20140701|2014-05-19 00:30,19,101.69,101.69,101.67,101.67,7
20140701|2014-05-19 01:00,19,101.67,101.85,101.67,101.84,49
20140701|2014-05-19 01:30,19,101.89,102,101.89,102,73
20140701|2014-05-19 02:00,19,102.04,102.25,102.04,102.2,138
20140701|2014-05-19 02:30,19,102.21,102.21,102.1,102.11,31
20140701|2014-05-19 03:00,19,102.13,102.13,101.99,102.01,72
20140701|2014-05-19 03:30,19,102,102.25,101.99,102.25,178
20140701|2014-05-19 04:00,19,102.26,102.28,102.16,102.17,194
20140701|2014-05-19 04:30,19,102.16,102.22,102.16,102.16,21
20140701|2014-05-19 05:00,19,102.18,102.22,102.17,102.2,15
20140701|2014-05-19 05:30,19,102.19,102.19,102.12,102.17,45
20140701|2014-05-19 06:00,19,102.16,102.34,102.15,102.3,67
20140701|2014-05-19 06:30,19,102.3,102.34,102.25,102.3,79
20140701|2014-05-19 07:00,19,102.29,102.29,102.09,102.16,273
20140701|2014-05-19 07:30,19,102.18,102.27,102.15,102.27,302
20140701|2014-05-19 08:00,19,102.27,102.4,102.13,102.19,419
20140701|2014-05-19 08:30,19,102.2,102.49,102.15,102.38,574
20140701|2014-05-19 09:00,19,102.38,102.39,102.3,102.34,150
20140701|2014-05-19 09:30,19,102.3,102.37,101.94,102.07,602
20140701|2014-05-19 10:00,19,102.06,102.22,102,102.15,531
20140701|2014-05-19 10:30,19,102.18,102.3,102.1,102.29,232
20140701|2014-05-19 11:00,19,102.27,102.44,102.24,102.3,446
20140701|2014-05-19 11:30,19,102.3,102.39,102.25,102.34,286
20140701|2014-05-19 12:00,19,102.34,102.37,102.25,102.29,255
20140701|2014-05-19 12:30,19,102.27,102.33,102.23,102.28,328
20140701|2014-05-19 13:00,19,102.3,102.3,102.05,102.15,833
20140701|2014-05-19 13:30,19,102.15,102.19,102.11,102.14,829
20140701|2014-05-19 14:00,19,102.12,102.15,102.08,102.08,224
20140701|2014-05-19 14:30,19,102.08,102.15,102.07,102.14,67
20140701|2014-05-19 15:00,19,102.14,102.14,102.12,102.13,49
20140701|2014-05-19 15:30,19,102.14,102.15,102.14,102.14,23
20140701|2014-05-19 19:00,20,102.09,102.11,102.09,102.1,31
20140701|2014-05-19 19:30,20,102.09,102.11,102.09,102.11,5
20140701|2014-05-19 20:00,20,102.07,102.09,102.07,102.09,4
20140701|2014-05-19 21:00,20,102.16,102.16,102.14,102.14,3
20140701|2014-05-19 21:30,20,102.13,102.19,102.13,102.19,14
20140701|2014-05-19 22:00,20,102.23,102.23,102.2,102.2,3
20140701|2014-05-19 22:30,20,102.17,102.25,102.17,102.24,6
20140701|2014-05-19 23:00,20,102.2,102.21,102.2,102.2,13
20140701|2014-05-19 23:30,20,102.23,102.34,102.23,102.32,23
20140701|2014-05-20 00:30,20,102.34,102.34,102.32,102.34,16
20140701|2014-05-20 01:00,20,102.29,102.34,102.29,102.34,17
20140701|2014-05-20 01:30,20,102.25,102.29,102.24,102.24,7
20140701|2014-05-20 02:00,20,102.27,102.34,102.24,102.25,61
20140701|2014-05-20 02:30,20,102.27,102.34,102.25,102.33,23
20140701|2014-05-20 03:00,20,102.25,102.3,102.21,102.28,46
20140701|2014-05-20 03:30,20,102.28,102.32,102.16,102.16,56
20140701|2014-05-20 04:00,20,102.16,102.19,102.14,102.17,28
20140701|2014-05-20 04:30,20,102.17,102.23,102.13,102.23,26
20140701|2014-05-20 05:00,20,102.26,102.29,102.26,102.29,14
20140701|2014-05-20 05:30,20,102.28,102.38,102.22,102.36,158
20140701|2014-05-20 06:00,20,102.41,102.41,102.22,102.31,101
20140701|2014-05-20 06:30,20,102.31,102.38,102.19,102.24,192
20140701|2014-05-20 07:00,20,102.2,102.24,102.11,102.21,189
20140701|2014-05-20 07:30,20,102.18,102.19,102,102.11,395
20140701|2014-05-20 08:00,20,102.12,102.19,101.88,101.94,454
20140701|2014-05-20 08:30,20,101.97,102.14,101.94,101.95,279
20140701|2014-05-20 09:00,20,101.97,101.99,101.71,101.79,817
20140701|2014-05-20 09:30,20,101.78,102.04,101.71,102.01,897
20140701|2014-05-20 10:00,20,102.02,102.2,101.99,102.08,589
20140701|2014-05-20 10:30,20,102.11,102.32,102.04,102.32,739
20140701|2014-05-20 11:00,20,102.31,102.43,102.1,102.12,475
20140701|2014-05-20 11:30,20,102.14,102.23,102.14,102.19,249
20140701|2014-05-20 12:00,20,102.19,102.21,102.14,102.17,76
20140701|2014-05-20 12:30,20,102.19,102.21,102.03,102.06,197
20140701|2014-05-20 13:00,20,102.05,102.36,102.04,102.3,690
20140701|2014-05-20 13:30,20,102.33,102.37,102.29,102.33,174
20140701|2014-05-20 14:00,20,102.34,102.43,102.34,102.42,136
20140701|2014-05-20 14:30,20,102.39,102.52,102.39,102.52,85
20140701|2014-05-20 15:00,20,102.53,102.58,102.45,102.46,96
20140701|2014-05-20 15:30,20,102.49,102.94,102.49,102.93,229
20140701|2014-05-20 16:00,20,102.91,103,102.9,102.98,20
20140701|2014-05-20 19:00,21,102.89,102.9,102.83,102.84,48
20140701|2014-05-20 19:30,21,102.8,102.81,102.8,102.81,2
20140701|2014-05-20 20:00,21,102.83,102.83,102.83,102.83,1
20140701|2014-05-20 20:30,21,102.85,102.85,102.85,102.85,25
20140701|2014-05-20 21:00,21,102.89,102.92,102.89,102.91,13
20140701|2014-05-20 22:00,21,102.94,102.94,102.94,102.94,6
20140701|2014-05-20 22:30,21,102.92,102.95,102.89,102.89,8
20140701|2014-05-20 23:00,21,102.87,102.95,102.87,102.95,23
20140701|2014-05-20 23:30,21,102.9,102.9,102.9,102.9,2
20140701|2014-05-21 00:00,21,102.92,102.94,102.92,102.93,6
20140701|2014-05-21 00:30,21,102.9,102.9,102.86,102.86,40
20140701|2014-05-21 01:00,21,102.86,102.92,102.86,102.9,18
20140701|2014-05-21 01:30,21,102.9,102.9,102.83,102.86,39
20140701|2014-05-21 02:00,21,102.91,102.97,102.82,102.96,149
20140701|2014-05-21 02:30,21,102.99,103.22,102.98,103.16,408
20140701|2014-05-21 03:00,21,103.15,103.16,103.04,103.05,302
20140701|2014-05-21 03:30,21,103.07,103.22,103.07,103.22,243
20140701|2014-05-21 04:00,21,103.22,103.23,103.15,103.2,312
20140701|2014-05-21 04:30,21,103.2,103.25,103.09,103.11,200
20140701|2014-05-21 05:00,21,103.11,103.2,103.11,103.16,123
20140701|2014-05-21 05:30,21,103.18,103.21,103,103,124
20140701|2014-05-21 06:00,21,103.01,103.13,103,103.08,103
20140701|2014-05-21 06:30,21,103.1,103.22,103.06,103.14,321
20140701|2014-05-21 07:00,21,103.12,103.15,103.02,103.06,210
20140701|2014-05-21 07:30,21,103.03,103.08,102.95,103.06,286
20140701|2014-05-21 08:00,21,103.06,103.27,103.06,103.17,820
20140701|2014-05-21 08:30,21,103.15,103.43,103.15,103.36,675
20140701|2014-05-21 09:00,21,103.37,103.44,103.31,103.39,532
20140701|2014-05-21 09:30,21,103.33,103.5,103.07,103.42,1797
20140701|2014-05-21 10:00,21,103.39,103.74,103.28,103.71,1187
20140701|2014-05-21 10:30,21,103.73,104.26,103.73,104.21,841
20140701|2014-05-21 11:00,21,104.16,104.17,104.05,104.1,472
20140701|2014-05-21 11:30,21,104.12,104.12,104.03,104.05,160
20140701|2014-05-21 12:00,21,104.04,104.07,103.91,103.95,416
20140701|2014-05-21 12:30,21,103.97,104.07,103.92,104.03,146
20140701|2014-05-21 13:00,21,104,104.17,103.97,104.07,593
20140701|2014-05-21 13:30,21,104.02,104.03,103.9,103.9,277
20140701|2014-05-21 14:00,21,103.9,103.93,103.89,103.9,226
20140701|2014-05-21 14:30,21,103.9,103.91,103.74,103.74,418
20140701|2014-05-21 15:00,21,103.76,103.86,103.76,103.85,26
20140701|2014-05-21 15:30,21,103.87,103.87,103.87,103.87,3
20140701|2014-05-21 16:00,21,103.87,103.88,103.87,103.87,8
20140701|2014-05-21 16:30,21,103.84,103.84,103.78,103.84,9
20140701|2014-05-21 19:00,22,103.83,103.83,103.81,103.82,7
20140701|2014-05-21 19:30,22,103.85,103.94,103.85,103.94,25
20140701|2014-05-21 20:00,22,103.87,103.95,103.87,103.95,10
20140701|2014-05-21 20:30,22,103.95,104.05,103.93,104.02,31
20140701|2014-05-21 21:00,22,104.05,104.09,104.04,104.04,73
20140701|2014-05-21 21:30,22,104.03,104.03,104.03,104.03,1
20140701|2014-05-21 22:00,22,104.07,104.07,104.07,104.07,1
20140701|2014-05-21 22:30,22,104.06,104.06,103.98,103.98,13
20140701|2014-05-21 23:00,22,104,104,104,104,5
20140701|2014-05-21 23:30,22,103.98,103.98,103.96,103.96,2
20140701|2014-05-22 00:00,22,103.95,103.98,103.95,103.97,4
20140701|2014-05-22 00:30,22,103.95,103.97,103.93,103.93,4
20140701|2014-05-22 01:00,22,103.92,103.92,103.83,103.83,21
20140701|2014-05-22 01:30,22,103.88,103.89,103.85,103.89,20
20140701|2014-05-22 02:00,22,103.86,104.05,103.86,104.04,95
20140701|2014-05-22 02:30,22,104.03,104.03,103.98,103.99,46
20140701|2014-05-22 03:00,22,104,104.04,103.98,103.98,72
20140701|2014-05-22 03:30,22,104,104,103.83,103.87,244
20140701|2014-05-22 04:00,22,103.86,103.91,103.84,103.91,49
20140701|2014-05-22 04:30,22,103.91,104.01,103.91,104.01,24
20140701|2014-05-22 05:00,22,104.01,104.05,103.96,104,69
20140701|2014-05-22 05:30,22,104.04,104.04,103.95,103.97,71
20140701|2014-05-22 06:00,22,103.95,103.97,103.92,103.95,31
20140701|2014-05-22 06:30,22,103.97,104.08,103.97,104.06,208
20140701|2014-05-22 07:00,22,104.03,104.06,103.9,103.94,132
20140701|2014-05-22 07:30,22,103.96,104.02,103.79,103.98,347
20140701|2014-05-22 08:00,22,104.07,104.19,103.96,104.1,830
20140701|2014-05-22 08:30,22,104.1,104.15,104.03,104.11,309
20140701|2014-05-22 09:00,22,104.13,104.21,103.96,104.1,483
20140701|2014-05-22 09:30,22,104.08,104.13,103.93,103.99,304
20140701|2014-05-22 10:00,22,104.01,104.09,103.85,103.85,517
20140701|2014-05-22 10:30,22,103.86,103.93,103.83,103.84,196
20140701|2014-05-22 11:00,22,103.86,103.97,103.79,103.86,486
20140701|2014-05-22 11:30,22,103.86,103.94,103.82,103.86,264
20140701|2014-05-22 12:00,22,103.85,103.94,103.83,103.85,213
20140701|2014-05-22 12:30,22,103.88,103.91,103.79,103.85,158
20140701|2014-05-22 13:00,22,103.87,103.87,103.57,103.74,1192
20140701|2014-05-22 13:30,22,103.74,103.82,103.73,103.77,243
20140701|2014-05-22 14:00,22,103.79,103.85,103.79,103.83,127
20140701|2014-05-22 14:30,22,103.81,103.88,103.81,103.81,87
20140701|2014-05-22 15:00,22,103.81,103.84,103.79,103.8,16
20140701|2014-05-22 15:30,22,103.8,103.8,103.75,103.8,19
20140701|2014-05-22 16:00,22,103.8,103.8,103.8,103.8,2
20140701|2014-05-22 16:30,22,103.78,103.78,103.77,103.77,2
20140701|2014-05-22 19:30,23,103.71,103.72,103.71,103.72,6
20140701|2014-05-22 20:00,23,103.66,103.68,103.66,103.68,4
20140701|2014-05-22 23:30,23,103.78,103.81,103.78,103.81,12
20140701|2014-05-23 00:00,23,103.8,103.8,103.8,103.8,1
20140701|2014-05-23 00:30,23,103.81,103.81,103.81,103.81,10
20140701|2014-05-23 01:00,23,103.8,103.82,103.79,103.79,7
20140701|2014-05-23 01:30,23,103.88,103.9,103.85,103.85,104
20140701|2014-05-23 02:00,23,103.86,103.88,103.72,103.72,88
20140701|2014-05-23 02:30,23,103.73,103.75,103.69,103.69,30
20140701|2014-05-23 03:00,23,103.66,103.85,103.66,103.84,87
20140701|2014-05-23 03:30,23,103.81,103.92,103.81,103.83,110
20140701|2014-05-23 04:00,23,103.84,103.87,103.8,103.87,37
20140701|2014-05-23 04:30,23,103.78,103.82,103.78,103.81,27
20140701|2014-05-23 05:00,23,103.79,103.8,103.77,103.77,8
20140701|2014-05-23 05:30,23,103.78,103.83,103.78,103.83,21
20140701|2014-05-23 06:00,23,103.88,104.02,103.88,103.96,77
20140701|2014-05-23 06:30,23,103.97,104.07,103.96,104,54
20140701|2014-05-23 07:00,23,103.99,104.16,103.99,104.07,240
20140701|2014-05-23 07:30,23,104.08,104.22,104.02,104.04,248
20140701|2014-05-23 08:00,23,104.04,104.15,103.98,104.05,355
20140701|2014-05-23 08:30,23,104.05,104.07,103.89,104.04,275
20140701|2014-05-23 09:00,23,104.04,104.12,103.96,104.05,644
20140701|2014-05-23 09:30,23,104.04,104.2,104.04,104.18,368
20140701|2014-05-23 10:00,23,104.19,104.46,104.17,104.34,1348
20140701|2014-05-23 10:30,23,104.33,104.45,104.25,104.37,954
20140701|2014-05-23 11:00,23,104.38,104.42,104.3,104.37,503
20140701|2014-05-23 11:30,23,104.38,104.5,104.36,104.37,483
20140701|2014-05-23 12:00,23,104.35,104.41,104.29,104.4,233
20140701|2014-05-23 12:30,23,104.39,104.43,104.34,104.38,168
20140701|2014-05-23 13:00,23,104.37,104.38,104.29,104.36,728
20140701|2014-05-23 13:30,23,104.36,104.39,104.33,104.36,374
20140701|2014-05-23 14:00,23,104.37,104.41,104.36,104.38,51
20140701|2014-05-23 14:30,23,104.39,104.39,104.31,104.32,54
20140701|2014-05-23 15:00,23,104.34,104.44,104.34,104.44,37
20140701|2014-05-23 15:30,23,104.38,104.38,104.32,104.34,15
20140701|2014-05-23 16:00,23,104.37,104.37,104.37,104.37,2
20140701|2014-05-25 19:00,26,104.15,104.15,104.14,104.14,8
20140701|2014-05-25 20:00,26,104.06,104.06,104.06,104.06,1
20140701|2014-05-25 21:00,26,104.09,104.09,104.09,104.09,1
20140701|2014-05-25 22:00,26,104.08,104.08,104.06,104.06,3
20140701|2014-05-25 23:30,26,104.02,104.02,104.02,104.02,1
20140701|2014-05-26 00:00,26,104.02,104.02,104,104,3
20140701|2014-05-26 00:30,26,104,104,103.96,103.96,2
20140701|2014-05-26 01:00,26,103.96,103.99,103.92,103.99,13
20140701|2014-05-26 01:30,26,104.01,104.03,104.01,104.03,2
20140701|2014-05-26 02:00,26,104.02,104.04,104,104.03,19
20140701|2014-05-26 02:30,26,104.03,104.12,104.02,104.09,63
20140701|2014-05-26 03:00,26,104.09,104.14,104.07,104.12,25
20140701|2014-05-26 03:30,26,104.13,104.16,104.09,104.09,30
20140701|2014-05-26 04:00,26,104.14,104.16,104.14,104.14,10
20140701|2014-05-26 04:30,26,104.05,104.11,104.05,104.11,15
20140701|2014-05-26 05:00,26,104.12,104.12,104.07,104.07,4
20140701|2014-05-26 06:00,26,104.06,104.06,104,104.01,17
20140701|2014-05-26 06:30,26,104.04,104.06,104.04,104.06,9
20140701|2014-05-26 07:00,26,104.09,104.1,104.07,104.07,5
20140701|2014-05-26 07:30,26,104.08,104.11,104.08,104.11,9
20140701|2014-05-26 08:00,26,104.13,104.17,104.12,104.12,36
20140701|2014-05-26 08:30,26,104.15,104.16,104.13,104.16,59
20140701|2014-05-26 09:00,26,104.17,104.17,104.11,104.12,35
20140701|2014-05-26 09:30,26,104.13,104.18,104.12,104.17,63
20140701|2014-05-26 10:00,26,104.18,104.23,104.17,104.23,35
20140701|2014-05-26 10:30,26,104.24,104.25,104.16,104.16,124
20140701|2014-05-26 11:00,26,104.15,104.17,104.14,104.16,52
20140701|2014-05-26 11:30,26,104.2,104.34,104.13,104.2,223
20140701|2014-05-26 12:00,26,104.26,104.32,104.26,104.32,97
20140701|2014-05-26 19:00,27,104.25,104.32,104.23,104.3,19
20140701|2014-05-26 19:30,27,104.31,104.33,104.31,104.33,2
20140701|2014-05-26 20:00,27,104.34,104.34,104.34,104.34,1
20140701|2014-05-26 20:30,27,104.33,104.33,104.3,104.3,2
20140701|2014-05-26 21:00,27,104.3,104.3,104.3,104.3,5
20140701|2014-05-26 21:30,27,104.35,104.38,104.35,104.38,5
20140701|2014-05-26 22:00,27,104.38,104.39,104.34,104.37,14
20140701|2014-05-26 22:30,27,104.4,104.4,104.38,104.38,3
20140701|2014-05-26 23:00,27,104.39,104.39,104.39,104.39,1
20140701|2014-05-26 23:30,27,104.37,104.4,104.37,104.39,40
20140701|2014-05-27 00:00,27,104.37,104.49,104.37,104.46,24
20140701|2014-05-27 00:30,27,104.49,104.5,104.45,104.48,10
20140701|2014-05-27 01:00,27,104.5,104.5,104.43,104.43,11
20140701|2014-05-27 01:30,27,104.38,104.41,104.36,104.4,19
20140701|2014-05-27 02:00,27,104.42,104.43,104.26,104.28,20
20140701|2014-05-27 02:30,27,104.27,104.3,104.22,104.28,57
20140701|2014-05-27 03:00,27,104.25,104.25,104.23,104.25,13
20140701|2014-05-27 03:30,27,104.27,104.28,104.26,104.26,22
20140701|2014-05-27 04:00,27,104.22,104.22,103.98,103.99,137
20140701|2014-05-27 04:30,27,103.98,104.03,103.93,103.98,94
20140701|2014-05-27 05:00,27,104,104.04,104,104.01,21
20140701|2014-05-27 05:30,27,104.05,104.1,104.05,104.07,19
20140701|2014-05-27 06:00,27,104.08,104.14,104.05,104.05,44
20140701|2014-05-27 06:30,27,104.07,104.13,104.05,104.12,62
20140701|2014-05-27 07:00,27,104.13,104.35,104.13,104.28,165
20140701|2014-05-27 07:30,27,104.3,104.34,104.19,104.3,134
20140701|2014-05-27 08:00,27,104.29,104.36,103.69,103.75,1141
20140701|2014-05-27 08:30,27,103.74,103.85,103.58,103.67,612
20140701|2014-05-27 09:00,27,103.66,104.13,103.63,104.11,1189
20140701|2014-05-27 09:30,27,104.1,104.21,104.04,104.19,528
20140701|2014-05-27 10:00,27,104.19,104.21,104.06,104.14,450
20140701|2014-05-27 10:30,27,104.15,104.21,103.87,103.92,674
20140701|2014-05-27 11:00,27,103.9,104,103.73,103.99,569
20140701|2014-05-27 11:30,27,103.98,103.98,103.85,103.92,123
20140701|2014-05-27 12:00,27,103.92,104.1,103.86,104.06,284
20140701|2014-05-27 12:30,27,104.06,104.11,104.01,104.03,142
20140701|2014-05-27 13:00,27,104.03,104.17,103.94,104.13,462
20140701|2014-05-27 13:30,27,104.13,104.25,104.12,104.13,356
20140701|2014-05-27 14:00,27,104.16,104.19,104.14,104.16,37
20140701|2014-05-27 14:30,27,104.17,104.17,104.11,104.12,34
20140701|2014-05-27 15:00,27,104.13,104.15,104.12,104.13,24
20140701|2014-05-27 15:30,27,104.16,104.19,104.16,104.19,7
20140701|2014-05-27 16:00,27,104.17,104.2,104.16,104.2,10
20140701|2014-05-27 16:30,27,104.14,104.14,104.02,104.13,55
20140701|2014-05-27 19:00,28,104.07,104.21,104.07,104.21,23
20140701|2014-05-27 19:30,28,104.21,104.21,104.21,104.21,16
20140701|2014-05-27 20:00,28,104.21,104.28,104.21,104.28,7
20140701|2014-05-27 20:30,28,104.28,104.28,104.28,104.28,2
20140701|2014-05-27 21:00,28,104.15,104.15,104.15,104.15,1
20140701|2014-05-27 23:30,28,104.11,104.11,104.11,104.11,4
20140701|2014-05-28 00:00,28,104.07,104.12,104.07,104.12,3
20140701|2014-05-28 00:30,28,104.17,104.17,104.17,104.17,1
20140701|2014-05-28 01:00,28,104.2,104.2,104.19,104.19,6
20140701|2014-05-28 01:30,28,104.17,104.22,104.17,104.22,100
20140701|2014-05-28 02:00,28,104.25,104.25,104.25,104.25,1
20140701|2014-05-28 02:30,28,104.23,104.24,104.23,104.24,26
20140701|2014-05-28 03:00,28,104.27,104.34,104.26,104.3,105
20140701|2014-05-28 03:30,28,104.26,104.27,104.24,104.26,26
20140701|2014-05-28 04:00,28,104.27,104.39,104.26,104.34,82
20140701|2014-05-28 04:30,28,104.34,104.35,104.32,104.34,100
20140701|2014-05-28 05:00,28,104.35,104.35,104.3,104.33,22
20140701|2014-05-28 05:30,28,104.33,104.33,104.27,104.27,17
20140701|2014-05-28 06:00,28,104.31,104.31,104.25,104.31,5
20140701|2014-05-28 06:30,28,104.25,104.29,104.1,104.15,111
20140701|2014-05-28 07:00,28,104.14,104.14,103.93,103.97,423
20140701|2014-05-28 07:30,28,103.95,104.05,103.87,104.01,386
20140701|2014-05-28 08:00,28,104.02,104.06,103.69,103.71,872
20140701|2014-05-28 08:30,28,103.73,103.8,103.43,103.67,1717
20140701|2014-05-28 09:00,28,103.65,103.65,103.41,103.58,628
20140701|2014-05-28 09:30,28,103.58,103.71,103.56,103.65,363
20140701|2014-05-28 10:00,28,103.64,103.68,103.52,103.67,285
20140701|2014-05-28 10:30,28,103.64,103.71,103.53,103.57,193
20140701|2014-05-28 11:00,28,103.56,103.7,103.56,103.63,106
20140701|2014-05-28 11:30,28,103.65,103.65,103.37,103.44,644
20140701|2014-05-28 12:00,28,103.42,103.48,103.35,103.39,690
20140701|2014-05-28 12:30,28,103.4,103.57,103.26,103.41,781
20140701|2014-05-28 13:00,28,103.43,103.45,102.67,102.72,1863
20140701|2014-05-28 13:30,28,102.72,102.82,102.67,102.82,252
20140701|2014-05-28 14:00,28,102.81,102.85,102.77,102.8,278
20140701|2014-05-28 14:30,28,102.79,102.87,102.79,102.85,124
20140701|2014-05-28 15:00,28,102.88,103.02,102.88,103,115
20140701|2014-05-28 15:30,28,102.98,103.01,102.94,103.01,58
20140701|2014-05-28 16:00,28,103.05,103.1,103.05,103.1,5
20140701|2014-05-28 19:00,29,103,103,103,103,5
20140701|2014-05-28 20:00,29,102.95,102.95,102.95,102.95,1
20140701|2014-05-28 20:30,29,102.94,102.94,102.93,102.93,4
20140701|2014-05-28 21:00,29,102.89,102.89,102.88,102.88,8
20140701|2014-05-28 21:30,29,102.9,102.96,102.9,102.96,51
20140701|2014-05-28 23:00,29,102.93,102.93,102.93,102.93,2
20140701|2014-05-28 23:30,29,102.96,103,102.96,103,15
20140701|2014-05-29 00:00,29,102.93,102.93,102.91,102.91,35
20140701|2014-05-29 00:30,29,102.9,102.9,102.88,102.88,55
20140701|2014-05-29 01:00,29,102.93,102.93,102.89,102.92,13
20140701|2014-05-29 01:30,29,102.89,102.89,102.74,102.78,41
20140701|2014-05-29 02:00,29,102.82,102.87,102.68,102.71,139
20140701|2014-05-29 02:30,29,102.73,102.84,102.73,102.84,72
20140701|2014-05-29 03:00,29,102.81,102.84,102.73,102.82,52
20140701|2014-05-29 03:30,29,102.83,102.89,102.81,102.89,67
20140701|2014-05-29 04:00,29,102.9,102.9,102.84,102.86,27
20140701|2014-05-29 04:30,29,102.85,102.89,102.83,102.83,14
20140701|2014-05-29 05:00,29,102.85,102.89,102.85,102.89,27
20140701|2014-05-29 05:30,29,102.93,103.01,102.92,103,24
20140701|2014-05-29 06:00,29,102.96,102.96,102.83,102.91,80
20140701|2014-05-29 06:30,29,102.89,102.92,102.59,102.69,236
20140701|2014-05-29 07:00,29,102.69,102.82,102.68,102.81,115
20140701|2014-05-29 07:30,29,102.81,103.05,102.76,103.04,380
20140701|2014-05-29 08:00,29,103.05,103.05,102.9,102.98,384
20140701|2014-05-29 08:30,29,102.99,103.18,102.96,103.07,425
20140701|2014-05-29 09:00,29,103.09,103.09,102.88,103.05,477
20140701|2014-05-29 09:30,29,103.02,103.17,102.97,103.06,496
20140701|2014-05-29 10:00,29,103.07,103.41,103.07,103.39,1406
20140701|2014-05-29 10:30,29,103.37,103.58,103.33,103.52,1762
20140701|2014-05-29 11:00,29,103.53,103.56,103.42,103.49,420
20140701|2014-05-29 11:30,29,103.5,103.55,103.43,103.48,514
20140701|2014-05-29 12:00,29,103.49,103.93,103.48,103.83,1811
20140701|2014-05-29 12:30,29,103.84,103.85,103.63,103.67,635
20140701|2014-05-29 13:00,29,103.66,103.86,103.52,103.6,1885
20140701|2014-05-29 13:30,29,103.6,103.63,103.55,103.62,153
20140701|2014-05-29 14:00,29,103.6,103.61,103.52,103.52,108
20140701|2014-05-29 14:30,29,103.51,103.58,103.49,103.55,180
20140701|2014-05-29 15:00,29,103.56,103.57,103.5,103.54,34
20140701|2014-05-29 15:30,29,103.59,103.59,103.57,103.57,2
20140701|2014-05-29 16:00,29,103.58,103.58,103.47,103.47,82
20140701|2014-05-29 16:30,29,103.55,103.55,103.55,103.55,2
20140701|2014-05-29 19:00,30,103.47,103.48,103.41,103.42,19
20140701|2014-05-29 19:30,30,103.42,103.42,103.42,103.42,1
20140701|2014-05-29 20:30,30,103.42,103.42,103.42,103.42,1
20140701|2014-05-29 21:00,30,103.42,103.43,103.41,103.42,9
20140701|2014-05-29 21:30,30,103.4,103.4,103.35,103.35,6
20140701|2014-05-29 22:30,30,103.38,103.43,103.38,103.42,9
20140701|2014-05-29 23:00,30,103.4,103.4,103.4,103.4,3
20140701|2014-05-29 23:30,30,103.41,103.41,103.41,103.41,1
20140701|2014-05-30 00:00,30,103.38,103.44,103.38,103.44,3
20140701|2014-05-30 01:30,30,103.36,103.38,103.36,103.36,5
20140701|2014-05-30 02:00,30,103.35,103.35,103.27,103.31,30
20140701|2014-05-30 02:30,30,103.31,103.33,103.22,103.22,40
20140701|2014-05-30 03:00,30,103.2,103.24,103.16,103.21,64
20140701|2014-05-30 03:30,30,103.22,103.3,103.13,103.17,169
20140701|2014-05-30 04:00,30,103.18,103.18,103.08,103.11,62
20140701|2014-05-30 04:30,30,103.14,103.18,103.1,103.18,40
20140701|2014-05-30 05:00,30,103.16,103.34,103.16,103.32,219
20140701|2014-05-30 05:30,30,103.25,103.25,103.2,103.22,22
20140701|2014-05-30 06:00,30,103.21,103.21,103.1,103.12,71
20140701|2014-05-30 06:30,30,103.13,103.13,102.99,103.05,170
20140701|2014-05-30 07:00,30,103.08,103.08,103.02,103.05,56
20140701|2014-05-30 07:30,30,103.04,103.04,102.88,102.91,433
20140701|2014-05-30 08:00,30,102.93,102.99,102.77,102.85,800
20140701|2014-05-30 08:30,30,102.85,103.07,102.73,103.02,727
20140701|2014-05-30 09:00,30,103,103,102.7,102.75,443
20140701|2014-05-30 09:30,30,102.73,102.84,102.67,102.69,868
20140701|2014-05-30 10:00,30,102.72,102.82,102.67,102.69,906
20140701|2014-05-30 10:30,30,102.69,102.79,102.67,102.72,222
20140701|2014-05-30 11:00,30,102.72,102.73,102.41,102.64,1220
20140701|2014-05-30 11:30,30,102.65,102.92,102.65,102.84,382
20140701|2014-05-30 12:00,30,102.84,102.89,102.79,102.87,173
20140701|2014-05-30 12:30,30,102.85,102.85,102.73,102.76,218
20140701|2014-05-30 13:00,30,102.76,102.78,102.56,102.75,1147
20140701|2014-05-30 13:30,30,102.74,102.77,102.68,102.74,296
20140701|2014-05-30 14:00,30,102.72,102.78,102.71,102.78,104
20140701|2014-05-30 14:30,30,102.79,102.86,102.78,102.86,59
20140701|2014-05-30 15:00,30,102.88,102.9,102.87,102.87,58
20140701|2014-05-30 15:30,30,102.84,102.88,102.84,102.88,2
20140701|2014-05-30 16:00,30,102.9,102.9,102.9,102.9,1
20140701|2014-06-01 17:30,2,102.85,102.85,102.85,102.85,1
20140701|2014-06-01 19:00,2,103.06,103.07,103.06,103.07,2
20140701|2014-06-01 19:30,2,103.03,103.03,103.03,103.03,1
20140701|2014-06-01 20:00,2,103.01,103.01,103.01,103.01,1
20140701|2014-06-01 20:30,2,103.08,103.08,103.08,103.08,1
20140701|2014-06-01 21:30,2,103.15,103.15,103.15,103.15,4
20140701|2014-06-01 22:00,2,103.14,103.14,103.13,103.14,81
20140701|2014-06-01 22:30,2,103.14,103.18,103.14,103.18,46
20140701|2014-06-01 23:30,2,103.25,103.25,103.24,103.24,2
20140701|2014-06-02 00:00,2,103.25,103.29,103.25,103.29,16
20140701|2014-06-02 00:30,2,103.29,103.29,103.29,103.29,2
20140701|2014-06-02 01:00,2,103.27,103.33,103.27,103.27,57
20140701|2014-06-02 01:30,2,103.26,103.26,103.15,103.2,113
20140701|2014-06-02 02:00,2,103.23,103.25,103.15,103.15,6
20140701|2014-06-02 02:30,2,103.17,103.17,103.09,103.14,44
20140701|2014-06-02 03:00,2,103.13,103.15,103.11,103.14,35
20140701|2014-06-02 03:30,2,103.14,103.14,103.09,103.1,13
20140701|2014-06-02 04:00,2,103.06,103.13,103,103.12,52
20140701|2014-06-02 04:30,2,103.05,103.15,103.04,103.15,14
20140701|2014-06-02 05:00,2,103.16,103.16,103.12,103.12,18
20140701|2014-06-02 05:30,2,103.07,103.07,102.91,102.91,68
20140701|2014-06-02 06:00,2,102.91,102.94,102.81,102.84,53
20140701|2014-06-02 06:30,2,102.85,102.86,102.73,102.73,136
20140701|2014-06-02 07:00,2,102.73,102.88,102.73,102.8,49
20140701|2014-06-02 07:30,2,102.8,102.8,102.62,102.73,362
20140701|2014-06-02 08:00,2,102.69,102.76,102.35,102.47,1081
20140701|2014-06-02 08:30,2,102.48,102.58,102.43,102.48,344
20140701|2014-06-02 09:00,2,102.48,102.6,102.31,102.46,689
20140701|2014-06-02 09:30,2,102.45,102.51,102.36,102.42,375
20140701|2014-06-02 10:00,2,102.42,102.55,102.37,102.4,429
20140701|2014-06-02 10:30,2,102.4,102.5,102.37,102.39,227
20140701|2014-06-02 11:00,2,102.4,102.42,102.22,102.26,600
20140701|2014-06-02 11:30,2,102.26,102.34,102.11,102.13,941
20140701|2014-06-02 12:00,2,102.11,102.21,102.1,102.17,295
20140701|2014-06-02 12:30,2,102.17,102.24,102.1,102.19,315
20140701|2014-06-02 13:00,2,102.19,102.52,102.19,102.41,1144
20140701|2014-06-02 13:30,2,102.41,102.51,102.41,102.45,92
20140701|2014-06-02 14:00,2,102.43,102.43,102.34,102.36,183
20140701|2014-06-02 14:30,2,102.35,102.47,102.35,102.47,58
20140701|2014-06-02 15:00,2,102.46,102.47,102.43,102.43,73
20140701|2014-06-02 15:30,2,102.42,102.46,102.42,102.46,5
20140701|2014-06-02 16:30,2,102.4,102.4,102.4,102.4,1
20140701|2014-06-02 20:00,3,102.51,102.51,102.51,102.51,1
20140701|2014-06-02 20:30,3,102.5,102.5,102.5,102.5,1
20140701|2014-06-02 21:00,3,102.46,102.49,102.46,102.49,2
20140701|2014-06-02 22:30,3,102.52,102.52,102.52,102.52,15
20140701|2014-06-02 23:00,3,102.52,102.52,102.52,102.52,1
20140701|2014-06-02 23:30,3,102.55,102.58,102.55,102.58,4
20140701|2014-06-03 00:00,3,102.59,102.59,102.56,102.56,3
20140701|2014-06-03 00:30,3,102.58,102.62,102.58,102.62,5
20140701|2014-06-03 01:00,3,102.6,102.61,102.6,102.61,4
20140701|2014-06-03 01:30,3,102.64,102.65,102.64,102.65,2
20140701|2014-06-03 02:00,3,102.56,102.58,102.45,102.47,80
20140701|2014-06-03 02:30,3,102.43,102.49,102.41,102.46,41
20140701|2014-06-03 03:00,3,102.43,102.48,102.43,102.45,7
20140701|2014-06-03 03:30,3,102.51,102.53,102.35,102.38,45
20140701|2014-06-03 04:00,3,102.36,102.36,102.28,102.36,45
20140701|2014-06-03 04:30,3,102.37,102.37,102.23,102.27,49
20140701|2014-06-03 05:00,3,102.29,102.29,102.28,102.28,8
20140701|2014-06-03 05:30,3,102.39,102.4,102.38,102.39,9
20140701|2014-06-03 06:00,3,102.37,102.39,102.35,102.38,14
20140701|2014-06-03 06:30,3,102.4,102.47,102.3,102.45,111
20140701|2014-06-03 07:00,3,102.47,102.59,102.36,102.56,232
20140701|2014-06-03 07:30,3,102.56,102.59,102.47,102.53,190
20140701|2014-06-03 08:00,3,102.55,102.62,102.34,102.43,1627
20140701|2014-06-03 08:30,3,102.4,102.41,102.28,102.33,321
20140701|2014-06-03 09:00,3,102.36,102.56,102.3,102.34,548
20140701|2014-06-03 09:30,3,102.34,102.79,102.33,102.68,1057
20140701|2014-06-03 10:00,3,102.71,102.79,102.61,102.68,702
20140701|2014-06-03 10:30,3,102.71,102.77,102.43,102.44,420
20140701|2014-06-03 11:00,3,102.44,102.47,102.38,102.45,271
20140701|2014-06-03 11:30,3,102.43,102.45,102.38,102.43,446
20140701|2014-06-03 12:00,3,102.44,102.51,102.43,102.49,197
20140701|2014-06-03 12:30,3,102.5,102.52,102.41,102.48,146
20140701|2014-06-03 13:00,3,102.47,102.77,102.47,102.68,931
20140701|2014-06-03 13:30,3,102.72,102.72,102.64,102.69,167
20140701|2014-06-03 14:00,3,102.74,102.81,102.72,102.79,77
20140701|2014-06-03 14:30,3,102.77,102.83,102.75,102.83,32
20140701|2014-06-03 15:00,3,102.8,102.83,102.79,102.79,35
20140701|2014-06-03 15:30,3,102.77,102.87,102.77,102.85,72
20140701|2014-06-03 16:00,3,102.85,102.85,102.85,102.85,10
20140701|2014-06-03 16:30,3,102.8,102.8,102.76,102.76,8
20140701|2014-06-03 19:30,4,102.77,102.77,102.77,102.77,1
20140701|2014-06-03 20:30,4,102.8,102.8,102.77,102.77,5
20140701|2014-06-03 21:30,4,102.72,102.72,102.72,102.72,1
20140701|2014-06-03 23:00,4,102.81,102.82,102.81,102.82,5
20140701|2014-06-03 23:30,4,102.79,102.79,102.78,102.78,3
20140701|2014-06-04 00:00,4,102.81,102.82,102.81,102.82,5
20140701|2014-06-04 00:30,4,102.82,102.88,102.82,102.83,87
20140701|2014-06-04 01:00,4,102.83,102.84,102.83,102.84,5
20140701|2014-06-04 01:30,4,102.82,102.89,102.82,102.85,32
20140701|2014-06-04 02:00,4,102.86,102.89,102.83,102.86,22
20140701|2014-06-04 02:30,4,102.87,103.14,102.87,103.14,205
20140701|2014-06-04 03:00,4,103.12,103.27,103.12,103.21,182
20140701|2014-06-04 03:30,4,103.22,103.28,103.17,103.24,337
20140701|2014-06-04 04:00,4,103.24,103.45,103.23,103.4,163
20140701|2014-06-04 04:30,4,103.4,103.42,103.32,103.33,302
20140701|2014-06-04 05:00,4,103.34,103.34,103.31,103.31,38
20140701|2014-06-04 05:30,4,103.32,103.34,103.27,103.27,45
20140701|2014-06-04 06:00,4,103.29,103.47,103.27,103.44,69
20140701|2014-06-04 06:30,4,103.43,103.45,103.31,103.31,165
20140701|2014-06-04 07:00,4,103.33,103.34,103.25,103.27,52
20140701|2014-06-04 07:30,4,103.28,103.31,103.17,103.19,249
20140701|2014-06-04 08:00,4,103.19,103.42,103.14,103.39,597
20140701|2014-06-04 08:30,4,103.38,103.42,103.28,103.38,473
20140701|2014-06-04 09:00,4,103.37,103.64,103.33,103.52,896
20140701|2014-06-04 09:30,4,103.56,103.67,103.23,103.35,2489
20140701|2014-06-04 10:00,4,103.35,103.39,103.3,103.32,523
20140701|2014-06-04 10:30,4,103.33,103.34,102.53,102.79,3369
20140701|2014-06-04 11:00,4,102.76,102.8,102.68,102.79,376
20140701|2014-06-04 11:30,4,102.79,102.88,102.75,102.78,234
20140701|2014-06-04 12:00,4,102.74,102.79,102.63,102.75,520
20140701|2014-06-04 12:30,4,102.73,102.75,102.65,102.68,444
20140701|2014-06-04 13:00,4,102.62,102.78,102.61,102.63,853
20140701|2014-06-04 13:30,4,102.61,102.61,102.43,102.45,357
20140701|2014-06-04 14:00,4,102.46,102.53,102.43,102.5,69
20140701|2014-06-04 14:30,4,102.49,102.49,102.43,102.43,111
20140701|2014-06-04 15:00,4,102.42,102.51,102.42,102.48,180
20140701|2014-06-04 15:30,4,102.45,102.46,102.44,102.46,5
20140701|2014-06-04 16:00,4,102.43,102.43,102.36,102.38,10
20140701|2014-06-04 16:30,4,102.4,102.4,102.32,102.35,54
20140701|2014-06-04 19:00,5,102.24,102.25,102.22,102.25,21
20140701|2014-06-04 19:30,5,102.22,102.23,102.22,102.23,2
20140701|2014-06-04 20:00,5,102.28,102.28,102.28,102.28,1
20140701|2014-06-04 20:30,5,102.35,102.37,102.34,102.35,12
20140701|2014-06-04 21:00,5,102.41,102.41,102.38,102.39,3
20140701|2014-06-04 21:30,5,102.39,102.4,102.39,102.4,16
20140701|2014-06-04 22:00,5,102.44,102.44,102.34,102.34,12
20140701|2014-06-04 22:30,5,102.37,102.37,102.35,102.35,11
20140701|2014-06-04 23:00,5,102.38,102.41,102.38,102.39,12
20140701|2014-06-04 23:30,5,102.39,102.39,102.32,102.32,6
20140701|2014-06-05 00:00,5,102.27,102.3,102.27,102.3,7
20140701|2014-06-05 00:30,5,102.29,102.42,102.29,102.42,6
20140701|2014-06-05 01:00,5,102.43,102.43,102.38,102.4,74
20140701|2014-06-05 01:30,5,102.36,102.44,102.36,102.44,15
20140701|2014-06-05 02:00,5,102.43,102.43,102.21,102.21,66
20140701|2014-06-05 02:30,5,102.25,102.29,102.24,102.29,9
20140701|2014-06-05 03:00,5,102.28,102.34,102.17,102.18,286
20140701|2014-06-05 03:30,5,102.14,102.26,102.14,102.2,91
20140701|2014-06-05 04:00,5,102.19,102.27,102.19,102.26,39
20140701|2014-06-05 04:30,5,102.26,102.26,102.25,102.25,5
20140701|2014-06-05 05:00,5,102.23,102.44,102.23,102.41,80
20140701|2014-06-05 05:30,5,102.33,102.34,102.33,102.34,9
20140701|2014-06-05 06:00,5,102.33,102.36,102.32,102.33,48
20140701|2014-06-05 06:30,5,102.32,102.4,102.23,102.23,198
20140701|2014-06-05 07:00,5,102.26,102.28,102.2,102.21,30
20140701|2014-06-05 07:30,5,102.23,102.43,102.18,102.24,327
20140701|2014-06-05 08:00,5,102.24,102.24,101.6,101.81,2837
20140701|2014-06-05 08:30,5,101.78,101.82,101.64,101.66,852
20140701|2014-06-05 09:00,5,101.66,101.95,101.65,101.9,706
20140701|2014-06-05 09:30,5,101.88,102.42,101.79,102.39,1909
20140701|2014-06-05 10:00,5,102.4,102.68,102.21,102.55,2450
20140701|2014-06-05 10:30,5,102.53,102.53,102.31,102.37,844
20140701|2014-06-05 11:00,5,102.36,102.44,102.24,102.4,452
20140701|2014-06-05 11:30,5,102.41,102.44,102.25,102.27,251
20140701|2014-06-05 12:00,5,102.28,102.41,102.26,102.4,113
20140701|2014-06-05 12:30,5,102.39,102.42,102.31,102.37,286
20140701|2014-06-05 13:00,5,102.36,102.58,102.29,102.52,1252
20140701|2014-06-05 13:30,5,102.52,102.64,102.52,102.59,479
20140701|2014-06-05 14:00,5,102.59,102.6,102.53,102.58,188
20140701|2014-06-05 14:30,5,102.61,102.61,102.54,102.55,110
20140701|2014-06-05 15:00,5,102.54,102.55,102.48,102.48,22
20140701|2014-06-05 15:30,5,102.51,102.51,102.48,102.48,25
20140701|2014-06-05 16:00,5,102.48,102.48,102.45,102.45,8
20140701|2014-06-05 19:00,6,102.42,102.44,102.42,102.44,3
20140701|2014-06-05 19:30,6,102.4,102.4,102.4,102.4,8
20140701|2014-06-05 20:00,6,102.4,102.4,102.4,102.4,5
20140701|2014-06-05 21:00,6,102.48,102.48,102.48,102.48,2
20140701|2014-06-05 21:30,6,102.46,102.46,102.46,102.46,1
20140701|2014-06-05 22:00,6,102.47,102.47,102.47,102.47,1
20140701|2014-06-05 23:30,6,102.51,102.53,102.51,102.53,8
20140701|2014-06-06 00:00,6,102.54,102.57,102.54,102.57,5
20140701|2014-06-06 00:30,6,102.55,102.55,102.53,102.53,8
20140701|2014-06-06 01:00,6,102.56,102.58,102.54,102.54,70
20140701|2014-06-06 01:30,6,102.54,102.55,102.51,102.51,14
20140701|2014-06-06 02:00,6,102.42,102.44,102.34,102.37,16
20140701|2014-06-06 02:30,6,102.39,102.4,102.39,102.4,3
20140701|2014-06-06 03:00,6,102.42,102.46,102.36,102.45,29
20140701|2014-06-06 03:30,6,102.45,102.56,102.45,102.55,42
20140701|2014-06-06 04:00,6,102.57,102.74,102.57,102.64,154
20140701|2014-06-06 04:30,6,102.63,102.7,102.6,102.7,35
20140701|2014-06-06 05:00,6,102.72,102.72,102.64,102.65,22
20140701|2014-06-06 05:30,6,102.65,102.8,102.65,102.8,11
20140701|2014-06-06 06:00,6,102.8,102.8,102.7,102.75,149
20140701|2014-06-06 06:30,6,102.72,102.76,102.59,102.64,188
20140701|2014-06-06 07:00,6,102.66,102.9,102.66,102.76,178
20140701|2014-06-06 07:30,6,102.79,103,102.78,102.94,775
20140701|2014-06-06 08:00,6,102.93,103.07,102.87,102.89,890
20140701|2014-06-06 08:30,6,102.9,102.92,102.75,102.85,368
20140701|2014-06-06 09:00,6,102.84,102.88,102.62,102.8,1066
20140701|2014-06-06 09:30,6,102.78,102.81,102.73,102.73,161
20140701|2014-06-06 10:00,6,102.74,102.77,102.6,102.62,586
20140701|2014-06-06 10:30,6,102.61,102.61,102.3,102.43,1129
20140701|2014-06-06 11:00,6,102.43,102.46,102.34,102.41,170
20140701|2014-06-06 11:30,6,102.41,102.79,102.41,102.69,360
20140701|2014-06-06 12:00,6,102.7,102.76,102.67,102.7,134
20140701|2014-06-06 12:30,6,102.69,102.74,102.58,102.73,256
20140701|2014-06-06 13:00,6,102.74,102.79,102.55,102.67,1140
20140701|2014-06-06 13:30,6,102.68,102.75,102.63,102.75,183
20140701|2014-06-06 14:00,6,102.74,102.85,102.74,102.8,109
20140701|2014-06-06 14:30,6,102.82,102.84,102.74,102.74,65
20140701|2014-06-06 15:00,6,102.78,102.78,102.78,102.78,9
20140701|2014-06-06 15:30,6,102.73,102.77,102.72,102.77,11
20140701|2014-06-06 16:00,6,102.81,102.81,102.81,102.81,1
20140701|2014-06-08 17:00,9,102.64,102.69,102.64,102.69,2
20140701|2014-06-08 18:00,9,102.68,102.68,102.61,102.68,58
20140701|2014-06-08 18:30,9,102.64,102.66,102.63,102.66,17
20140701|2014-06-08 20:00,9,102.86,102.86,102.86,102.86,1
20140701|2014-06-08 20:30,9,102.76,102.76,102.76,102.76,3
20140701|2014-06-08 21:30,9,102.74,102.81,102.74,102.8,66
20140701|2014-06-08 22:00,9,102.8,102.86,102.8,102.86,40
20140701|2014-06-08 23:30,9,102.85,102.85,102.85,102.85,1
20140701|2014-06-09 00:30,9,102.9,102.9,102.9,102.9,1
20140701|2014-06-09 01:30,9,102.86,102.94,102.86,102.93,29
20140701|2014-06-09 02:00,9,102.92,102.98,102.88,102.97,69
20140701|2014-06-09 02:30,9,102.97,103.1,102.97,103.01,102
20140701|2014-06-09 03:00,9,103.11,103.25,103.06,103.21,135
20140701|2014-06-09 03:30,9,103.22,103.26,103.15,103.2,98
20140701|2014-06-09 04:00,9,103.24,103.24,103.16,103.2,25
20140701|2014-06-09 04:30,9,103.21,103.21,103.11,103.18,102
20140701|2014-06-09 05:00,9,103.2,103.27,103.18,103.26,135
20140701|2014-06-09 05:30,9,103.3,103.34,103.22,103.22,161
20140701|2014-06-09 06:00,9,103.24,103.4,103.24,103.33,115
20140701|2014-06-09 06:30,9,103.36,103.56,103.36,103.51,371
20140701|2014-06-09 07:00,9,103.51,103.52,103.43,103.47,174
20140701|2014-06-09 07:30,9,103.46,103.61,103.35,103.61,247
20140701|2014-06-09 08:00,9,103.61,103.79,103.48,103.71,1090
20140701|2014-06-09 08:30,9,103.7,103.92,103.64,103.83,1092
20140701|2014-06-09 09:00,9,103.86,103.96,103.82,103.94,672
20140701|2014-06-09 09:30,9,103.97,104.2,103.87,104.13,1248
20140701|2014-06-09 10:00,9,104.14,104.24,104.1,104.18,1015
20140701|2014-06-09 10:30,9,104.18,104.2,104.02,104.02,287
20140701|2014-06-09 11:00,9,104.03,104.13,103.94,104.09,344
20140701|2014-06-09 11:30,9,104.08,104.24,104.08,104.18,341
20140701|2014-06-09 12:00,9,104.18,104.3,104.11,104.13,730
20140701|2014-06-09 12:30,9,104.14,104.41,104.13,104.31,567
20140701|2014-06-09 13:00,9,104.31,104.47,104.16,104.45,1180
20140701|2014-06-09 13:30,9,104.43,104.48,104.35,104.38,377
20140701|2014-06-09 14:00,9,104.37,104.42,104.37,104.4,89
20140701|2014-06-09 14:30,9,104.42,104.43,104.38,104.41,69
20140701|2014-06-09 15:00,9,104.38,104.45,104.38,104.45,27
20140701|2014-06-09 15:30,9,104.47,104.56,104.46,104.56,34
20140701|2014-06-09 16:00,9,104.56,104.56,104.56,104.56,3
20140701|2014-06-09 19:00,10,104.49,104.51,104.48,104.48,7
20140701|2014-06-09 19:30,10,104.5,104.78,104.5,104.78,129
20140701|2014-06-09 20:00,10,104.78,104.85,104.78,104.82,101
20140701|2014-06-09 20:30,10,104.71,104.75,104.64,104.64,96
20140701|2014-06-09 21:00,10,104.68,104.68,104.64,104.67,85
20140701|2014-06-09 21:30,10,104.72,104.72,104.72,104.72,1
20140701|2014-06-09 22:00,10,104.69,104.7,104.69,104.69,4
20140701|2014-06-09 22:30,10,104.7,104.7,104.65,104.65,3
20140701|2014-06-09 23:00,10,104.66,104.67,104.64,104.64,46
20140701|2014-06-09 23:30,10,104.59,104.7,104.59,104.7,62
20140701|2014-06-10 00:00,10,104.72,104.86,104.72,104.86,22
20140701|2014-06-10 00:30,10,104.83,104.83,104.8,104.8,48
20140701|2014-06-10 01:00,10,104.77,104.78,104.76,104.77,8
20140701|2014-06-10 01:30,10,104.78,104.79,104.66,104.67,173
20140701|2014-06-10 02:00,10,104.68,104.82,104.66,104.77,164
20140701|2014-06-10 02:30,10,104.8,104.8,104.68,104.7,92
20140701|2014-06-10 03:00,10,104.71,104.76,104.71,104.72,69
20140701|2014-06-10 03:30,10,104.68,104.68,104.54,104.62,217
20140701|2014-06-10 04:00,10,104.67,104.67,104.56,104.62,39
20140701|2014-06-10 04:30,10,104.63,104.65,104.6,104.65,91
20140701|2014-06-10 05:00,10,104.67,104.75,104.64,104.74,57
20140701|2014-06-10 05:30,10,104.73,104.86,104.73,104.78,98
20140701|2014-06-10 06:00,10,104.8,104.82,104.76,104.79,96
20140701|2014-06-10 06:30,10,104.77,104.77,104.7,104.7,26
20140701|2014-06-10 07:00,10,104.73,104.79,104.68,104.7,120
20140701|2014-06-10 07:30,10,104.68,104.73,104.64,104.68,164
20140701|2014-06-10 08:00,10,104.68,104.82,104.47,104.75,1018
20140701|2014-06-10 08:30,10,104.71,105.05,104.58,104.91,1239
20140701|2014-06-10 09:00,10,104.92,104.93,104.53,104.68,1084
20140701|2014-06-10 09:30,10,104.67,104.78,104.42,104.54,691
20140701|2014-06-10 10:00,10,104.55,104.56,104.37,104.43,903
20140701|2014-06-10 10:30,10,104.44,104.55,104.4,104.48,251
20140701|2014-06-10 11:00,10,104.46,104.46,104.21,104.28,1066
20140701|2014-06-10 11:30,10,104.27,104.32,104.04,104.06,653
20140701|2014-06-10 12:00,10,104.08,104.17,103.98,104,832
20140701|2014-06-10 12:30,10,104.02,104.22,103.98,104.2,981
20140701|2014-06-10 13:00,10,104.21,104.38,104.16,104.37,1267
20140701|2014-06-10 13:30,10,104.37,104.43,104.32,104.33,265
20140701|2014-06-10 14:00,10,104.33,104.52,104.33,104.48,228
20140701|2014-06-10 14:30,10,104.48,104.64,104.48,104.62,126
20140701|2014-06-10 15:00,10,104.63,104.63,104.53,104.57,51
20140701|2014-06-10 15:30,10,104.53,104.54,104.29,104.29,18
20140701|2014-06-10 16:00,10,104.22,104.35,104.18,104.35,112
20140701|2014-06-10 16:30,10,104.32,104.32,104.32,104.32,2
20140701|2014-06-10 19:00,11,104.4,104.4,104.38,104.38,9
20140701|2014-06-10 19:30,11,104.33,104.37,104.33,104.37,7
20140701|2014-06-10 20:30,11,104.38,104.39,104.38,104.39,3
20140701|2014-06-10 21:00,11,104.39,104.39,104.38,104.38,2
20140701|2014-06-10 21:30,11,104.45,104.47,104.45,104.46,24
20140701|2014-06-10 22:30,11,104.45,104.45,104.43,104.43,11
20140701|2014-06-11 00:00,11,104.48,104.48,104.48,104.48,1
20140701|2014-06-11 00:30,11,104.47,104.5,104.47,104.5,10
20140701|2014-06-11 01:00,11,104.47,104.47,104.47,104.47,1
20140701|2014-06-11 01:30,11,104.45,104.49,104.43,104.43,75
20140701|2014-06-11 02:00,11,104.45,104.65,104.45,104.61,138
20140701|2014-06-11 02:30,11,104.61,104.64,104.59,104.64,10
20140701|2014-06-11 03:00,11,104.69,104.71,104.66,104.68,68
20140701|2014-06-11 03:30,11,104.69,104.72,104.62,104.72,20
20140701|2014-06-11 04:00,11,104.75,104.79,104.61,104.61,52
20140701|2014-06-11 04:30,11,104.65,104.65,104.64,104.64,2
20140701|2014-06-11 05:00,11,104.65,104.65,104.56,104.56,21
20140701|2014-06-11 05:30,11,104.55,104.55,104.47,104.52,11
20140701|2014-06-11 06:00,11,104.62,104.62,104.54,104.58,17
20140701|2014-06-11 06:30,11,104.54,104.54,104.42,104.48,245
20140701|2014-06-11 07:00,11,104.43,104.52,104.38,104.49,191
20140701|2014-06-11 07:30,11,104.51,104.55,104.39,104.4,361
20140701|2014-06-11 08:00,11,104.4,104.49,104.29,104.4,666
20140701|2014-06-11 08:30,11,104.41,104.45,104.31,104.4,318
20140701|2014-06-11 09:00,11,104.4,104.53,104.37,104.44,216
20140701|2014-06-11 09:30,11,104.48,104.68,104.28,104.62,1252
20140701|2014-06-11 10:00,11,104.64,104.82,104.62,104.62,1608
20140701|2014-06-11 10:30,11,104.62,104.68,104.55,104.59,815
20140701|2014-06-11 11:00,11,104.61,104.65,104.32,104.41,1132
20140701|2014-06-11 11:30,11,104.42,104.48,104.16,104.32,1058
20140701|2014-06-11 12:00,11,104.33,104.44,104.26,104.41,343
20140701|2014-06-11 12:30,11,104.41,104.44,104.25,104.28,353
20140701|2014-06-11 13:00,11,104.27,104.42,104.23,104.4,1304
20140701|2014-06-11 13:30,11,104.39,104.43,104.38,104.42,195
20140701|2014-06-11 14:00,11,104.43,104.51,104.42,104.46,129
20140701|2014-06-11 14:30,11,104.46,104.48,104.44,104.44,44
20140701|2014-06-11 15:00,11,104.44,104.5,104.44,104.47,49
20140701|2014-06-11 15:30,11,104.47,104.47,104.46,104.46,2
20140701|2014-06-11 16:30,11,104.52,104.52,104.52,104.52,22
20140701|2014-06-11 19:00,12,104.43,104.46,104.4,104.4,10
20140701|2014-06-11 19:30,12,104.48,104.51,104.48,104.51,2
20140701|2014-06-11 20:00,12,104.51,104.57,104.51,104.57,10
20140701|2014-06-11 20:30,12,104.57,104.63,104.57,104.63,9
20140701|2014-06-11 21:00,12,104.61,104.65,104.59,104.61,14
20140701|2014-06-11 21:30,12,104.63,104.68,104.63,104.68,9
20140701|2014-06-11 22:00,12,104.62,104.64,104.55,104.55,35
20140701|2014-06-11 23:00,12,104.6,104.6,104.58,104.59,17
20140701|2014-06-11 23:30,12,104.56,104.56,104.56,104.56,16
20140701|2014-06-12 00:00,12,104.62,104.62,104.62,104.62,1
20140701|2014-06-12 00:30,12,104.61,104.7,104.61,104.7,18
20140701|2014-06-12 01:00,12,104.66,104.7,104.64,104.68,44
20140701|2014-06-12 01:30,12,104.71,104.75,104.66,104.75,31
20140701|2014-06-12 02:00,12,104.75,104.89,104.72,104.88,151
20140701|2014-06-12 02:30,12,104.88,105.18,104.8,105.17,496
20140701|2014-06-12 03:00,12,105.17,105.44,105.12,105.35,1019
20140701|2014-06-12 03:30,12,105.36,105.39,105.26,105.31,194
20140701|2014-06-12 04:00,12,105.33,105.57,105.33,105.55,259
20140701|2014-06-12 04:30,12,105.56,105.92,105.51,105.92,454
20140701|2014-06-12 05:00,12,105.92,106.33,105.9,106.11,1542
20140701|2014-06-12 05:30,12,106.11,106.12,105.88,106.01,529
20140701|2014-06-12 06:00,12,105.97,105.97,105.65,105.86,535
20140701|2014-06-12 06:30,12,105.9,106.24,105.9,106.15,816
20140701|2014-06-12 07:00,12,106.16,106.53,106.13,106.5,1045
20140701|2014-06-12 07:30,12,106.42,106.51,106.21,106.27,1425
20140701|2014-06-12 08:00,12,106.25,106.3,105.88,106,1498
20140701|2014-06-12 08:30,12,106,106.22,105.92,105.93,1185
20140701|2014-06-12 09:00,12,105.9,106,105.74,105.82,1484
20140701|2014-06-12 09:30,12,105.84,106.16,105.83,105.87,863
20140701|2014-06-12 10:00,12,105.83,106.06,105.68,105.99,732
20140701|2014-06-12 10:30,12,105.97,105.97,105.81,105.85,352
20140701|2014-06-12 11:00,12,105.82,106.08,105.79,106.03,644
20140701|2014-06-12 11:30,12,106.08,106.12,105.97,106,504
20140701|2014-06-12 12:00,12,106,106.09,105.9,106.01,307
20140701|2014-06-12 12:30,12,106,106.04,105.94,105.95,215
20140701|2014-06-12 13:00,12,105.95,106.55,105.95,106.54,2758
20140701|2014-06-12 13:30,12,106.54,106.55,106.29,106.33,498
20140701|2014-06-12 14:00,12,106.32,106.59,106.32,106.56,207
20140701|2014-06-12 14:30,12,106.59,106.77,106.59,106.71,311
20140701|2014-06-12 15:00,12,106.73,106.94,106.71,106.89,161
20140701|2014-06-12 15:30,12,106.87,106.9,106.84,106.84,8
20140701|2014-06-12 16:00,12,106.81,106.89,106.78,106.85,61
20140701|2014-06-12 16:30,12,106.84,106.84,106.81,106.81,2
20140701|2014-06-12 19:00,13,107.53,107.54,107.34,107.42,135
20140701|2014-06-12 19:30,13,107.42,107.42,107.22,107.35,58
20140701|2014-06-12 20:00,13,107.34,107.38,107.24,107.38,16
20140701|2014-06-12 20:30,13,107.33,107.34,107.27,107.27,15
20140701|2014-06-12 21:00,13,107.31,107.33,107.29,107.29,8
20140701|2014-06-12 21:30,13,107.23,107.32,107.22,107.22,25
20140701|2014-06-12 22:00,13,107.24,107.26,107.07,107.09,41
20140701|2014-06-12 22:30,13,107.09,107.09,106.87,106.87,116
20140701|2014-06-12 23:00,13,106.88,106.97,106.88,106.93,63
20140701|2014-06-12 23:30,13,107,107.01,107,107,4
20140701|2014-06-13 00:00,13,107.02,107.03,106.91,106.93,13
20140701|2014-06-13 00:30,13,106.94,107.31,106.94,107.31,110
20140701|2014-06-13 01:00,13,107.23,107.29,107.15,107.15,51
20140701|2014-06-13 01:30,13,107.15,107.35,107.15,107.31,77
20140701|2014-06-13 02:00,13,107.29,107.54,107.27,107.37,481
20140701|2014-06-13 02:30,13,107.36,107.56,107.32,107.47,364
20140701|2014-06-13 03:00,13,107.46,107.46,107.2,107.22,132
20140701|2014-06-13 03:30,13,107.17,107.27,107.07,107.14,111
20140701|2014-06-13 04:00,13,107.11,107.15,106.98,107.03,202
20140701|2014-06-13 04:30,13,107,107.06,106.71,106.88,343
20140701|2014-06-13 05:00,13,106.93,107.07,106.93,107.06,93
20140701|2014-06-13 05:30,13,107.07,107.13,106.95,107.06,126
20140701|2014-06-13 06:00,13,107.08,107.1,106.76,106.84,287
20140701|2014-06-13 06:30,13,106.85,107.04,106.83,106.93,65
20140701|2014-06-13 07:00,13,106.91,106.94,106.72,106.8,432
20140701|2014-06-13 07:30,13,106.8,106.94,106.65,106.68,703
20140701|2014-06-13 08:00,13,106.68,106.73,106.38,106.61,1226
20140701|2014-06-13 08:30,13,106.61,106.86,106.58,106.7,528
20140701|2014-06-13 09:00,13,106.72,106.89,106.62,106.85,594
20140701|2014-06-13 09:30,13,106.84,106.84,106.55,106.62,845
20140701|2014-06-13 10:00,13,106.62,106.65,106.51,106.62,411
20140701|2014-06-13 10:30,13,106.61,106.68,106.57,106.58,427
20140701|2014-06-13 11:00,13,106.6,106.97,106.6,106.9,1253
20140701|2014-06-13 11:30,13,106.9,106.99,106.87,106.95,306
20140701|2014-06-13 12:00,13,106.95,107.22,106.95,107.14,1380
20140701|2014-06-13 12:30,13,107.09,107.12,106.88,106.9,757
20140701|2014-06-13 13:00,13,106.88,107.02,106.83,106.85,1327
20140701|2014-06-13 13:30,13,106.85,106.92,106.57,106.63,918
20140701|2014-06-13 14:00,13,106.65,106.98,106.58,106.85,357
20140701|2014-06-13 14:30,13,106.85,107.02,106.77,106.79,276
20140701|2014-06-13 15:00,13,106.8,106.86,106.76,106.82,59
20140701|2014-06-13 15:30,13,106.81,106.81,106.76,106.77,52
20140701|2014-06-13 16:00,13,106.83,106.83,106.8,106.8,7
20140701|2014-06-15 17:00,16,107.25,107.44,107.25,107.35,34
20140701|2014-06-15 17:30,16,107.34,107.34,107.34,107.34,2
20140701|2014-06-15 18:00,16,107.4,107.4,107.4,107.4,1
20140701|2014-06-15 18:30,16,107.24,107.4,107.23,107.4,20
20140701|2014-06-15 19:00,16,107.34,107.52,107.33,107.44,53
20140701|2014-06-15 19:30,16,107.45,107.45,107.3,107.32,31
20140701|2014-06-15 20:00,16,107.42,107.42,107.31,107.35,13
20140701|2014-06-15 20:30,16,107.36,107.36,107.17,107.18,13
20140701|2014-06-15 21:00,16,107.14,107.27,107,107.27,87
20140701|2014-06-15 21:30,16,107.24,107.3,107.18,107.3,71
20140701|2014-06-15 22:00,16,107.35,107.4,107.33,107.35,68
20140701|2014-06-15 23:00,16,107.34,107.35,107.33,107.35,6
20140701|2014-06-15 23:30,16,107.4,107.45,107.4,107.45,8
20140701|2014-06-16 00:00,16,107.45,107.45,107.45,107.45,2
20140701|2014-06-16 00:30,16,107.42,107.44,107.42,107.44,2
20140701|2014-06-16 01:00,16,107.45,107.5,107.34,107.36,64
20140701|2014-06-16 01:30,16,107.37,107.4,107.29,107.4,25
20140701|2014-06-16 02:00,16,107.33,107.37,107.28,107.31,40
20140701|2014-06-16 02:30,16,107.39,107.4,107.26,107.28,61
20140701|2014-06-16 03:00,16,107.3,107.38,107.14,107.16,72
20140701|2014-06-16 03:30,16,107.17,107.2,107.01,107.06,101
20140701|2014-06-16 04:00,16,107.06,107.13,106.94,107.04,176
20140701|2014-06-16 04:30,16,107.04,107.08,106.99,107.03,74
20140701|2014-06-16 05:00,16,107.07,107.17,107.06,107.14,26
20140701|2014-06-16 05:30,16,107.06,107.06,106.85,106.97,135
20140701|2014-06-16 06:00,16,107.03,107.14,107.03,107.11,80
20140701|2014-06-16 06:30,16,107.13,107.14,106.85,106.96,123
20140701|2014-06-16 07:00,16,106.93,107.09,106.93,107.08,213
20140701|2014-06-16 07:30,16,107.05,107.24,106.97,106.98,637
20140701|2014-06-16 08:00,16,106.97,107.03,106.73,106.9,674
20140701|2014-06-16 08:30,16,106.92,107.07,106.83,106.96,695
20140701|2014-06-16 09:00,16,106.95,107.12,106.92,107.02,512
20140701|2014-06-16 09:30,16,107.01,107.14,106.97,107.01,372
20140701|2014-06-16 10:00,16,107,107.03,106.86,107.01,733
20140701|2014-06-16 10:30,16,107.03,107.1,106.96,107,810
20140701|2014-06-16 11:00,16,107,107.02,106.92,106.97,295
20140701|2014-06-16 11:30,16,106.98,107.03,106.95,106.99,289
20140701|2014-06-16 12:00,16,106.99,107.01,106.71,106.73,691
20140701|2014-06-16 12:30,16,106.77,106.85,106.62,106.72,742
20140701|2014-06-16 13:00,16,106.72,106.97,106.71,106.89,1695
20140701|2014-06-16 13:30,16,106.88,106.9,106.7,106.77,579
20140701|2014-06-16 14:00,16,106.77,106.8,106.71,106.78,152
20140701|2014-06-16 14:30,16,106.77,106.85,106.77,106.83,87
20140701|2014-06-16 15:00,16,106.8,106.84,106.73,106.74,40
20140701|2014-06-16 15:30,16,106.72,106.77,106.72,106.77,9
20140701|2014-06-16 16:00,16,106.71,106.71,106.6,106.6,16
20140701|2014-06-16 19:00,17,106.75,106.77,106.75,106.77,3
20140701|2014-06-16 20:00,17,106.8,106.8,106.78,106.78,5
20140701|2014-06-16 20:30,17,106.72,106.74,106.72,106.74,4
20140701|2014-06-16 21:00,17,106.7,106.71,106.64,106.64,7
20140701|2014-06-16 22:00,17,106.63,106.64,106.63,106.63,40
20140701|2014-06-16 23:00,17,106.58,106.58,106.55,106.55,5
20140701|2014-06-16 23:30,17,106.58,106.58,106.58,106.58,1
20140701|2014-06-17 00:00,17,106.52,106.52,106.46,106.46,7
20140701|2014-06-17 00:30,17,106.62,106.62,106.54,106.54,8
20140701|2014-06-17 01:00,17,106.64,106.68,106.6,106.6,10
20140701|2014-06-17 02:00,17,106.57,106.6,106.51,106.6,65
20140701|2014-06-17 02:30,17,106.6,106.64,106.47,106.57,80
20140701|2014-06-17 03:00,17,106.54,106.54,106.03,106.11,499
20140701|2014-06-17 03:30,17,106.12,106.26,106.07,106.19,255
20140701|2014-06-17 04:00,17,106.26,106.28,106.2,106.24,206
20140701|2014-06-17 04:30,17,106.27,106.49,106.27,106.49,48
20140701|2014-06-17 05:00,17,106.46,106.48,106.31,106.32,15
20140701|2014-06-17 05:30,17,106.33,106.33,106.16,106.24,114
20140701|2014-06-17 06:00,17,106.2,106.24,106.16,106.24,82
20140701|2014-06-17 06:30,17,106.25,106.43,106.24,106.37,89
20140701|2014-06-17 07:00,17,106.39,106.46,106.36,106.42,78
20140701|2014-06-17 07:30,17,106.4,106.54,106.36,106.48,355
20140701|2014-06-17 08:00,17,106.45,106.73,106.44,106.62,619
20140701|2014-06-17 08:30,17,106.59,106.76,106.57,106.73,377
20140701|2014-06-17 09:00,17,106.73,106.78,106.66,106.75,259
20140701|2014-06-17 09:30,17,106.73,106.88,106.69,106.83,818
20140701|2014-06-17 10:00,17,106.83,107.2,106.83,107.13,2145
20140701|2014-06-17 10:30,17,107.12,107.18,106.86,106.89,862
20140701|2014-06-17 11:00,17,106.91,106.95,106.83,106.83,274
20140701|2014-06-17 11:30,17,106.83,106.86,106.73,106.78,292
20140701|2014-06-17 12:00,17,106.8,106.8,106.45,106.47,683
20140701|2014-06-17 12:30,17,106.46,106.47,106.13,106.24,2031
20140701|2014-06-17 13:00,17,106.24,106.48,106.13,106.3,1721
20140701|2014-06-17 13:30,17,106.29,106.31,106.21,106.26,350
20140701|2014-06-17 14:00,17,106.25,106.29,106.17,106.2,275
20140701|2014-06-17 14:30,17,106.2,106.26,106.16,106.2,132
20140701|2014-06-17 15:00,17,106.2,106.25,106.17,106.25,40
20140701|2014-06-17 15:30,17,106.31,106.62,106.31,106.6,169
20140701|2014-06-17 16:00,17,106.62,106.69,106.57,106.62,64
20140701|2014-06-17 16:30,17,106.56,106.56,106.56,106.56,2
20140701|2014-06-17 19:00,18,106.59,106.66,106.59,106.66,6
20140701|2014-06-17 19:30,18,106.72,106.72,106.72,106.72,1
20140701|2014-06-17 21:00,18,106.71,106.71,106.7,106.7,2
20140701|2014-06-17 21:30,18,106.71,106.71,106.71,106.71,3
20140701|2014-06-17 22:00,18,106.68,106.68,106.61,106.61,9
20140701|2014-06-17 22:30,18,106.6,106.6,106.47,106.47,10
20140701|2014-06-17 23:00,18,106.46,106.46,106.46,106.46,3
20140701|2014-06-18 00:30,18,106.43,106.52,106.43,106.52,8
20140701|2014-06-18 01:00,18,106.61,106.61,106.51,106.57,11
20140701|2014-06-18 01:30,18,106.57,106.68,106.52,106.67,33
20140701|2014-06-18 02:00,18,106.67,106.97,106.66,106.88,105
20140701|2014-06-18 02:30,18,106.86,106.92,106.84,106.88,29
20140701|2014-06-18 03:00,18,106.83,106.83,106.73,106.78,75
20140701|2014-06-18 03:30,18,106.82,106.82,106.71,106.72,12
20140701|2014-06-18 04:00,18,106.71,106.72,106.59,106.72,63
20140701|2014-06-18 04:30,18,106.72,106.74,106.64,106.64,88
20140701|2014-06-18 05:00,18,106.63,106.69,106.63,106.65,20
20140701|2014-06-18 05:30,18,106.62,106.67,106.6,106.67,17
20140701|2014-06-18 06:00,18,106.75,106.86,106.75,106.78,7
20140701|2014-06-18 06:30,18,106.71,106.73,106.68,106.68,13
20140701|2014-06-18 07:00,18,106.69,106.71,106.65,106.65,48
20140701|2014-06-18 07:30,18,106.63,106.78,106.58,106.78,98
20140701|2014-06-18 08:00,18,106.8,106.85,106.65,106.69,134
20140701|2014-06-18 08:30,18,106.74,106.8,106.68,106.78,192
20140701|2014-06-18 09:00,18,106.8,106.8,106.5,106.64,273
20140701|2014-06-18 09:30,18,106.64,106.64,106.05,106.2,857
20140701|2014-06-18 10:00,18,106.2,106.27,105.83,105.93,855
20140701|2014-06-18 10:30,18,105.87,106.18,105.87,106.14,587
20140701|2014-06-18 11:00,18,106.16,106.37,106.1,106.3,367
20140701|2014-06-18 11:30,18,106.31,106.39,106.21,106.25,101
20140701|2014-06-18 12:00,18,106.18,106.2,105.9,105.9,583
20140701|2014-06-18 12:30,18,105.92,106.08,105.85,106,246
20140701|2014-06-18 13:00,18,106.01,106.06,105.8,105.99,1164
20140701|2014-06-18 13:30,18,105.99,106.11,105.99,106.11,63
20140701|2014-06-18 14:00,18,106.08,106.19,106.06,106.14,83
20140701|2014-06-18 14:30,18,106.11,106.18,106.11,106.15,37
20140701|2014-06-18 15:00,18,106.15,106.19,106.14,106.19,11
20140701|2014-06-18 15:30,18,106.17,106.19,106.17,106.19,6
20140701|2014-06-18 20:30,19,106.35,106.35,106.33,106.33,2
20140701|2014-06-18 22:30,19,106.37,106.37,106.37,106.37,1
20140701|2014-06-18 23:00,19,106.5,106.5,106.5,106.5,25
20140701|2014-06-18 23:30,19,106.51,106.51,106.47,106.47,2
20140701|2014-06-19 00:00,19,106.56,106.56,106.56,106.56,1
20140701|2014-06-19 00:30,19,106.54,106.62,106.54,106.61,5
20140701|2014-06-19 01:30,19,106.56,106.6,106.5,106.5,8
20140701|2014-06-19 02:00,19,106.49,106.5,106.46,106.5,26
20140701|2014-06-19 02:30,19,106.5,106.53,106.39,106.41,77
20140701|2014-06-19 03:00,19,106.36,106.36,106.24,106.24,22
20140701|2014-06-19 03:30,19,106.23,106.23,106.23,106.23,1
20140701|2014-06-19 04:00,19,106.24,106.24,106.24,106.24,1
20140701|2014-06-19 04:30,19,106.24,106.38,106.24,106.38,40
20140701|2014-06-19 05:00,19,106.39,106.46,106.39,106.4,8
20140701|2014-06-19 05:30,19,106.41,106.41,106.41,106.41,1
20140701|2014-06-19 06:00,19,106.42,106.42,106.37,106.37,7
20140701|2014-06-19 06:30,19,106.31,106.32,106.23,106.23,4
20140701|2014-06-19 07:00,19,106.18,106.19,106.09,106.12,18
20140701|2014-06-19 07:30,19,105.85,105.98,105.45,105.65,198
20140701|2014-06-19 08:00,19,105.61,105.74,105.59,105.65,89
20140701|2014-06-19 08:30,19,105.7,105.73,105.33,105.73,55
20140701|2014-06-19 09:00,19,105.72,106,105.68,105.84,39
20140701|2014-06-19 09:30,19,105.87,106.26,105.87,106.18,46
20140701|2014-06-19 10:00,19,106.31,106.68,106.31,106.68,126
20140701|2014-06-19 10:30,19,106.58,106.58,105.97,106.1,92
20140701|2014-06-19 11:00,19,106.1,106.12,106.05,106.1,11
20140701|2014-06-19 11:30,19,106.14,106.31,106.07,106.21,64
20140701|2014-06-19 12:00,19,106.23,106.33,106.21,106.21,85
20140701|2014-06-19 12:30,19,106.15,106.48,106.15,106.43,5
20140701|2014-06-19 13:00,19,106.2,106.38,106.2,106.38,2
20140801|2013-08-14 09:30,14,95.44,95.44,95.44,95.44,10
20140801|2013-10-08 20:00,9,96.85,96.85,96.85,96.85,7
20140801|2013-10-09 01:00,9,96.85,96.85,96.85,96.85,11
20140801|2013-10-09 19:00,10,95.8,95.8,95.8,95.8,5
20140801|2013-10-24 19:00,25,93.4,93.4,93.4,93.4,2
20140801|2013-10-25 01:30,25,93.4,93.4,93.4,93.4,4
20140801|2013-10-25 02:00,25,93.4,93.4,93.4,93.4,19
20140801|2013-10-30 13:30,30,94.18,94.18,94.18,94.18,10
20140801|2013-10-31 08:00,31,94.01,94.01,94.01,94.01,1
20140801|2013-10-31 13:30,31,93.69,93.69,93.63,93.63,2
20140801|2013-11-07 08:30,7,92.45,92.45,92.45,92.45,2
20140801|2013-11-12 12:00,12,92.75,92.75,92.74,92.74,2
20140801|2013-11-14 10:30,14,93.44,93.44,93.44,93.44,20
20140801|2013-11-15 09:30,15,93.74,93.74,93.74,93.74,1
20140801|2013-11-15 10:00,15,93.65,93.65,93.65,93.65,20
20140801|2013-11-20 07:30,20,92.84,92.86,92.84,92.86,2
20140801|2013-11-20 09:00,20,92.15,92.15,92.15,92.15,1
20140801|2013-11-20 09:30,20,92.85,92.85,92.85,92.85,1
20140801|2013-11-21 08:00,21,92.99,93.08,92.97,93.08,3
20140801|2013-11-21 10:30,21,93.66,93.66,93.66,93.66,1
20140801|2013-11-21 13:00,21,93.99,93.99,93.99,93.99,7
20140801|2013-11-22 04:00,22,93.98,93.98,93.98,93.98,1
20140801|2013-11-22 08:00,22,93.92,93.92,93.88,93.88,4
20140801|2013-11-22 08:30,22,93.31,93.31,93.31,93.31,1
20140801|2013-11-22 10:00,22,93.65,93.65,93.65,93.65,2
20140801|2013-11-22 11:00,22,93.86,93.86,93.8,93.81,21
20140801|2013-11-25 04:00,25,92.72,92.72,92.72,92.72,1
20140801|2013-11-25 09:00,25,92.96,92.96,92.96,92.96,3
20140801|2013-11-25 09:30,25,93.17,93.17,93.17,93.17,1
20140801|2013-11-25 10:30,25,93.2,93.23,93.17,93.23,4
20140801|2013-11-25 11:00,25,93.11,93.11,93.11,93.11,1
20140801|2013-11-26 04:00,26,93.68,93.68,93.68,93.68,6
20140801|2013-11-26 10:00,26,93.29,93.29,93.29,93.29,10
20140801|2013-11-27 03:30,27,93.08,93.08,93.08,93.08,2
20140801|2013-11-27 06:00,27,92.68,92.68,92.68,92.68,1
20140801|2013-11-27 06:30,27,92.41,92.41,92.41,92.41,1
20140801|2013-11-27 09:00,27,92.12,92.12,92.12,92.12,1
20140801|2013-11-27 13:00,27,92.03,92.03,92.03,92.03,10
20140801|2013-11-29 08:30,29,92.69,92.75,92.69,92.75,3
20140801|2013-11-29 09:00,29,92.97,92.97,92.97,92.97,2
20140801|2013-12-02 05:30,2,92.46,92.46,92.46,92.46,4
20140801|2013-12-02 06:00,2,92.46,92.46,92.46,92.46,6
20140801|2013-12-02 13:30,2,93.15,93.15,93.15,93.15,1
20140801|2013-12-03 08:30,3,93.16,93.44,93.16,93.44,4
20140801|2013-12-03 09:00,3,93.58,93.59,93.58,93.59,5
20140801|2013-12-03 09:30,3,93.68,93.74,93.68,93.74,18
20140801|2013-12-03 12:00,3,94,94,94,94,1
20140801|2013-12-03 13:30,3,93.95,93.95,93.95,93.95,1
20140801|2013-12-04 06:00,4,94.25,94.25,94.25,94.25,1
20140801|2013-12-05 08:00,5,94.84,94.85,94.83,94.85,7
20140801|2013-12-06 09:30,6,95.22,95.22,95.22,95.22,2
20140801|2013-12-09 04:00,9,95.3,95.3,95.3,95.3,1
20140801|2013-12-09 10:00,9,95.15,95.15,95.14,95.14,12
20140801|2013-12-10 06:30,10,95.75,95.77,95.75,95.77,5
20140801|2013-12-10 07:00,10,95.64,95.64,95.63,95.63,2
20140801|2013-12-10 07:30,10,95.59,95.59,95.59,95.59,2
20140801|2013-12-10 12:30,10,95.32,95.32,95.32,95.32,1
20140801|2013-12-12 13:30,12,94.71,94.71,94.71,94.71,1
20140801|2013-12-13 03:30,13,94.68,94.68,94.68,94.68,4
20140801|2013-12-13 04:00,13,94.59,94.6,94.59,94.6,7
20140801|2013-12-13 04:30,13,94.73,94.73,94.73,94.73,1
20140801|2013-12-13 10:00,13,93.82,93.82,93.82,93.82,1
20140801|2013-12-16 07:00,16,94.76,94.76,94.76,94.76,1
20140801|2013-12-17 09:30,17,94.4,94.4,94.4,94.4,1
20140801|2013-12-18 10:00,18,94.19,94.19,94.19,94.19,2
20140801|2013-12-18 13:00,18,94.22,94.22,94.22,94.22,1
20140801|2013-12-18 14:30,18,93.89,93.89,93.89,93.89,1
20140801|2013-12-19 08:30,19,94.25,94.25,94.25,94.25,2
20140801|2013-12-19 10:30,19,94.4,94.4,94.4,94.4,1
20140801|2013-12-19 13:30,19,94.69,94.69,94.69,94.69,1
20140801|2013-12-20 08:00,20,94.73,94.73,94.73,94.73,9
20140801|2013-12-20 08:30,20,94.52,94.52,94.52,94.52,1
20140801|2013-12-20 10:00,20,94.7,94.7,94.7,94.7,1
20140801|2013-12-23 11:30,23,95.05,95.05,95.05,95.05,1
20140801|2013-12-23 13:00,23,94.86,94.86,94.86,94.86,1
20140801|2013-12-24 12:30,24,95.53,95.53,95.53,95.53,1
20140801|2013-12-26 13:30,26,95.65,95.65,95.65,95.65,1
20140801|2013-12-27 10:30,27,96.24,96.24,96.23,96.23,5
20140801|2013-12-27 12:00,27,96.38,96.38,96.38,96.38,1
20140801|2013-12-27 12:30,27,96.28,96.28,96.28,96.28,1
20140801|2013-12-27 13:00,27,96.27,96.27,96.27,96.27,1
20140801|2013-12-27 15:00,27,96.11,96.11,96.11,96.11,1
20140801|2013-12-30 09:00,30,96.19,96.19,96.19,96.19,1
20140801|2013-12-30 11:00,30,95.75,95.75,95.75,95.75,2
20140801|2013-12-30 13:30,30,96,96,96,96,1
20140801|2013-12-31 13:00,31,95.39,95.67,95.35,95.66,252
20140801|2013-12-31 13:30,31,95.61,95.63,95.61,95.63,39
20140801|2014-01-02 09:30,2,94,94,93.97,94,200
20140801|2014-01-02 11:00,2,93.73,93.73,93.73,93.73,1
20140801|2014-01-02 11:30,2,93.68,93.68,93.66,93.66,4
20140801|2014-01-03 04:30,3,93.29,93.29,93.29,93.29,8
20140801|2014-01-03 09:30,3,92.54,92.54,92.12,92.12,10
20140801|2014-01-03 11:00,3,92.04,92.05,91.98,91.98,19
20140801|2014-01-03 11:30,3,92.1,92.1,92.1,92.1,1
20140801|2014-01-03 12:00,3,91.88,91.88,91.88,91.88,2
20140801|2014-01-03 14:30,3,92.16,92.16,92.16,92.16,1
20140801|2014-01-06 08:30,6,91.97,92.14,91.97,91.99,3
20140801|2014-01-06 09:00,6,92.09,92.09,91.91,92.01,3
20140801|2014-01-06 09:30,6,91.95,92.05,91.95,91.96,3
20140801|2014-01-06 10:00,6,92.08,92.08,91.95,91.95,2
20140801|2014-01-06 10:30,6,91.92,91.92,91.92,91.92,1
20140801|2014-01-06 12:30,6,91.78,91.78,91.78,91.78,1
20140801|2014-01-06 13:00,6,91.61,91.61,91.61,91.61,8
20140801|2014-01-06 14:30,6,91.76,91.76,91.76,91.76,11
20140801|2014-01-07 06:30,7,92.11,92.11,92.11,92.11,3
20140801|2014-01-07 07:00,7,91.98,91.98,91.98,91.98,1
20140801|2014-01-07 14:30,7,91.64,91.64,91.64,91.64,1
20140801|2014-01-08 04:00,8,91.55,91.55,91.55,91.55,1
20140801|2014-01-08 05:30,8,91.64,91.64,91.64,91.64,1
20140801|2014-01-08 07:30,8,91.63,91.63,91.56,91.56,2
20140801|2014-01-08 08:00,8,91.38,91.5,91.38,91.5,8
20140801|2014-01-08 08:30,8,91.41,91.41,91.33,91.33,2
20140801|2014-01-08 09:00,8,91.27,91.3,91.27,91.3,3
20140801|2014-01-08 09:30,8,90.86,90.86,90.79,90.79,2
20140801|2014-01-08 11:00,8,91.13,91.13,91.1,91.1,12
20140801|2014-01-08 12:00,8,90.81,90.81,90.81,90.81,1
20140801|2014-01-08 13:00,8,90.59,90.59,90.5,90.5,12
20140801|2014-01-09 07:00,9,90.85,90.85,90.84,90.84,9
20140801|2014-01-09 08:00,9,90.76,90.86,90.76,90.86,5
20140801|2014-01-09 12:00,9,90.1,90.1,90.1,90.1,3
20140801|2014-01-09 21:30,10,90.32,90.32,90.32,90.32,1
20140801|2014-01-10 07:30,10,90.87,90.87,90.87,90.87,1
20140801|2014-01-10 09:00,10,90.33,90.34,90.33,90.34,4
20140801|2014-01-10 09:30,10,90.36,90.36,90.36,90.36,1
20140801|2014-01-10 10:00,10,90.32,90.32,90.32,90.32,1
20140801|2014-01-10 10:30,10,90.46,90.46,90.46,90.46,1
20140801|2014-01-10 11:00,10,90.65,90.65,90.5,90.5,2
20140801|2014-01-10 11:30,10,90.64,90.64,90.64,90.64,1
20140801|2014-01-13 02:00,13,90.5,90.5,90.38,90.45,3
20140801|2014-01-13 07:00,13,90.2,90.2,90.2,90.2,1
20140801|2014-01-13 07:30,13,90.15,90.15,90.14,90.14,5
20140801|2014-01-13 08:00,13,90.33,90.34,90.31,90.31,4
20140801|2014-01-13 08:30,13,90.42,90.42,90.34,90.34,3
20140801|2014-01-13 10:00,13,90.35,90.35,90.35,90.35,1
20140801|2014-01-13 11:00,13,90.35,90.35,90.35,90.35,1
20140801|2014-01-13 13:30,13,89.99,89.99,89.99,89.99,2
20140801|2014-01-14 03:30,14,90.44,90.44,90.44,90.44,2
20140801|2014-01-14 08:30,14,90.45,90.57,90.45,90.57,3
20140801|2014-01-14 10:00,14,90.23,90.23,90.22,90.22,2
20140801|2014-01-14 11:00,14,90.44,90.54,90.44,90.54,2
20140801|2014-01-14 11:30,14,90.53,90.6,90.52,90.55,59
20140801|2014-01-14 12:30,14,90.52,90.52,90.38,90.38,20
20140801|2014-01-14 13:00,14,90.64,90.65,90.64,90.65,7
20140801|2014-01-14 13:30,14,90.34,90.34,90.33,90.33,2
20140801|2014-01-15 09:30,15,91.27,91.27,91.27,91.27,1
20140801|2014-01-15 13:30,15,91.56,91.56,91.56,91.56,1
20140801|2014-01-16 00:30,16,91.35,91.35,91.35,91.35,2
20140801|2014-01-16 04:30,16,91.77,91.77,91.77,91.77,10
20140801|2014-01-16 08:30,16,91.16,91.17,91.16,91.16,3
20140801|2014-01-16 09:00,16,91.07,91.07,91.07,91.07,1
20140801|2014-01-16 09:30,16,91.23,91.23,91.23,91.23,2
20140801|2014-01-16 10:00,16,91.31,91.31,91.3,91.3,2
20140801|2014-01-16 10:30,16,91.32,91.33,91.32,91.33,4
20140801|2014-01-16 12:00,16,91.28,91.28,91.28,91.28,1
20140801|2014-01-16 12:30,16,91.39,91.59,91.39,91.59,4
20140801|2014-01-17 06:30,17,91.96,91.96,91.96,91.96,6
20140801|2014-01-17 07:30,17,91.73,91.73,91.73,91.73,1
20140801|2014-01-17 08:30,17,91.79,91.79,91.79,91.79,1
20140801|2014-01-17 09:00,17,91.56,91.56,91.56,91.56,1
20140801|2014-01-19 21:00,20,91.4,91.4,91.4,91.4,1
20140801|2014-01-20 09:00,20,91.39,91.39,91.39,91.39,1
20140801|2014-01-20 10:00,20,91.35,91.35,91.35,91.35,50
20140801|2014-01-20 11:00,20,91.48,91.48,91.48,91.48,2
20140801|2014-01-20 23:30,21,91.75,91.75,91.75,91.75,14
20140801|2014-01-21 00:00,21,91.75,91.75,91.75,91.75,11
20140801|2014-01-21 00:30,21,91.83,91.83,91.8,91.8,10
20140801|2014-01-21 06:00,21,92.2,92.2,92.2,92.2,1
20140801|2014-01-21 08:30,21,92.43,92.43,92.43,92.43,1
20140801|2014-01-21 10:30,21,92.11,92.11,92.11,92.11,2
20140801|2014-01-21 11:00,21,92.18,92.18,92.18,92.18,5
20140801|2014-01-21 11:30,21,92.1,92.1,92.1,92.1,1
20140801|2014-01-22 06:30,22,92.47,92.47,92.47,92.47,15
20140801|2014-01-22 08:30,22,93.02,93.02,93.02,93.02,5
20140801|2014-01-22 10:00,22,93.3,93.38,93.3,93.38,3
20140801|2014-01-22 11:00,22,93.41,93.52,93.41,93.52,38
20140801|2014-01-22 11:30,22,93.46,93.46,93.46,93.46,9
20140801|2014-01-22 14:30,22,93.35,93.35,93.35,93.35,4
20140801|2014-01-23 10:00,23,93.3,93.3,93.3,93.3,1
20140801|2014-01-23 10:30,23,93.53,93.53,93.53,93.53,2
20140801|2014-01-23 11:00,23,93.49,93.49,93.49,93.49,2
20140801|2014-01-23 11:30,23,93.41,93.41,93.41,93.41,2
20140801|2014-01-23 12:30,23,93.52,93.52,93.52,93.52,2
20140801|2014-01-24 01:00,24,93.33,93.33,93.33,93.33,1
20140801|2014-01-24 06:30,24,92.75,92.75,92.75,92.75,1
20140801|2014-01-24 10:00,24,92.89,92.89,92.89,92.89,2
20140801|2014-01-27 07:00,27,92.89,92.89,92.89,92.89,5
20140801|2014-01-27 07:30,27,92.92,92.92,92.92,92.92,1
20140801|2014-01-27 09:30,27,92.4,92.49,92.4,92.49,5
20140801|2014-01-27 10:30,27,92.51,92.51,92.51,92.51,1
20140801|2014-01-27 11:30,27,92.15,92.15,92.15,92.15,1
20140801|2014-01-28 08:00,28,93.04,93.14,93.04,93.14,3
20140801|2014-01-28 08:30,28,93.41,93.41,93.4,93.4,4
20140801|2014-01-28 11:30,28,93.51,93.51,93.51,93.51,1
20140801|2014-01-28 12:00,28,93.38,93.38,93.38,93.38,5
20140801|2014-01-28 12:30,28,93.43,93.43,93.43,93.43,2
20140801|2014-01-28 14:00,28,93.5,93.51,93.5,93.51,8
20140801|2014-01-29 05:00,29,93.47,93.47,93.47,93.47,1
20140801|2014-01-29 09:00,29,92.96,92.96,92.96,92.96,1
20140801|2014-01-29 09:30,29,93.53,93.53,93.52,93.52,2
20140801|2014-01-29 10:00,29,93.4,93.4,93.4,93.4,5
20140801|2014-01-29 14:00,29,93.34,93.34,93.34,93.34,1
20140801|2014-01-30 03:00,30,93.69,93.7,93.69,93.7,6
20140801|2014-01-30 12:30,30,94.14,94.14,94.14,94.14,1
20140801|2014-01-30 13:00,30,94,94,94,94,1
20140801|2014-01-31 08:00,31,93.2,93.2,93.2,93.2,1
20140801|2014-01-31 10:00,31,93.81,93.81,93.81,93.81,1
20140801|2014-01-31 11:00,31,93.36,93.36,93.36,93.36,1
20140801|2014-01-31 11:30,31,93.41,93.47,93.41,93.47,3
20140801|2014-01-31 13:00,31,92.92,92.92,92.92,92.92,1
20140801|2014-01-31 14:00,31,92.86,92.86,92.86,92.86,1
20140801|2014-02-03 07:00,3,92.54,92.54,92.54,92.54,6
20140801|2014-02-03 09:00,3,92.9,92.9,92.9,92.9,1
20140801|2014-02-03 10:30,3,92.13,92.13,92.12,92.12,2
20140801|2014-02-03 11:30,3,92.35,92.35,92.35,92.35,1
20140801|2014-02-03 12:00,3,92.26,92.26,92.26,92.26,1
20140801|2014-02-03 13:00,3,92.29,92.31,92.01,92.27,40
20140801|2014-02-04 07:00,4,92.17,92.17,92.17,92.17,1
20140801|2014-02-04 08:30,4,92.85,92.98,92.85,92.98,2
20140801|2014-02-04 10:30,4,93.12,93.12,93.12,93.12,4
20140801|2014-02-04 11:00,4,93.09,93.09,93.09,93.09,1
20140801|2014-02-04 12:00,4,93.06,93.06,93.06,93.06,6
20140801|2014-02-04 13:00,4,92.96,92.97,92.96,92.97,2
20140801|2014-02-05 03:30,5,93.52,93.52,93.52,93.52,1
20140801|2014-02-05 07:30,5,93.64,93.64,93.64,93.64,1
20140801|2014-02-05 09:00,5,93.43,93.45,93.43,93.44,6
20140801|2014-02-05 10:00,5,93.02,93.02,92.95,92.95,4
20140801|2014-02-05 10:30,5,93.08,93.08,93.08,93.08,2
20140801|2014-02-05 11:00,5,93.44,93.44,93.44,93.44,1
20140801|2014-02-05 11:30,5,93.54,93.54,93.54,93.54,1
20140801|2014-02-05 13:00,5,93.43,93.53,93.43,93.53,7
20140801|2014-02-06 03:00,6,93.76,93.76,93.76,93.76,3
20140801|2014-02-06 07:00,6,94.04,94.04,94.04,94.04,1
20140801|2014-02-06 07:30,6,94.25,94.27,94.25,94.27,2
20140801|2014-02-06 08:00,6,94.47,94.6,94.47,94.6,3
20140801|2014-02-06 09:00,6,94.5,94.5,94.38,94.38,2
20140801|2014-02-06 09:30,6,94.52,94.52,94.52,94.52,1
20140801|2014-02-06 11:30,6,94.51,94.51,94.31,94.31,13
20140801|2014-02-06 13:00,6,94.36,94.36,94.33,94.33,4
20140801|2014-02-06 14:00,6,94.39,94.39,94.39,94.39,2
20140801|2014-02-07 05:30,7,94.02,94.02,94.02,94.02,2
20140801|2014-02-07 09:30,7,94.78,94.78,94.78,94.78,1
20140801|2014-02-07 10:30,7,94.82,94.96,94.82,94.96,3
20140801|2014-02-07 12:00,7,95.59,95.59,95.59,95.59,2
20140801|2014-02-07 13:00,7,96.03,96.32,96.03,96.32,19
20140801|2014-02-09 21:30,10,96.11,96.12,96.11,96.12,2
20140801|2014-02-10 03:30,10,95.73,95.73,95.73,95.73,1
20140801|2014-02-10 06:00,10,95.84,95.84,95.84,95.84,3
20140801|2014-02-10 08:00,10,95.84,96.12,95.84,96.12,7
20140801|2014-02-10 08:30,10,96.09,96.09,96.09,96.09,2
20140801|2014-02-10 10:30,10,96.23,96.3,96.23,96.3,31
20140801|2014-02-10 11:00,10,96.35,96.35,96.24,96.24,33
20140801|2014-02-10 11:30,10,96.15,96.15,96.15,96.15,4
20140801|2014-02-10 12:00,10,96.13,96.13,96.09,96.09,2
20140801|2014-02-10 13:00,10,96.04,96.12,96.04,96.12,11
20140801|2014-02-11 02:30,11,96.37,96.38,96.33,96.33,8
20140801|2014-02-11 07:00,11,96.36,96.36,96.36,96.36,2
20140801|2014-02-11 07:30,11,96.38,96.38,96.38,96.38,1
20140801|2014-02-11 09:00,11,96.33,96.33,96.15,96.15,5
20140801|2014-02-11 12:00,11,96.34,96.34,96.34,96.34,2
20140801|2014-02-12 02:30,12,96.58,96.58,96.58,96.58,1
20140801|2014-02-12 03:00,12,96.63,96.64,96.63,96.64,2
20140801|2014-02-12 07:00,12,96.66,96.69,96.66,96.67,4
20140801|2014-02-12 09:30,12,96.96,96.96,96.96,96.96,1
20140801|2014-02-12 10:00,12,96.92,96.96,96.91,96.96,18
20140801|2014-02-12 10:30,12,96.83,96.83,96.83,96.83,1
20140801|2014-02-12 11:00,12,96.76,96.8,96.76,96.8,7
20140801|2014-02-12 12:30,12,96.66,96.66,96.66,96.66,2
20140801|2014-02-12 13:00,12,96.74,96.74,96.74,96.74,1
20140801|2014-02-12 15:00,12,96.68,96.68,96.68,96.68,1
20140801|2014-02-13 06:00,13,96.23,96.23,96.23,96.23,1
20140801|2014-02-13 08:00,13,96.46,96.46,96.46,96.46,1
20140801|2014-02-13 11:30,13,96.92,96.93,96.92,96.93,15
20140801|2014-02-13 12:30,13,96.88,96.88,96.88,96.88,1
20140801|2014-02-14 02:00,14,96.44,96.44,96.44,96.44,1
20140801|2014-02-14 03:30,14,96.56,96.56,96.56,96.56,2
20140801|2014-02-14 08:00,14,96.72,96.72,96.46,96.46,2
20140801|2014-02-14 08:30,14,96.54,96.55,96.54,96.55,6
20140801|2014-02-14 09:00,14,96.6,96.6,96.6,96.6,5
20140801|2014-02-14 12:00,14,96.91,96.91,96.87,96.87,2
20140801|2014-02-14 12:30,14,96.91,96.91,96.91,96.91,22
20140801|2014-02-14 13:00,14,96.94,97.19,96.94,97.14,39
20140801|2014-02-14 14:00,14,97.13,97.13,97.13,97.13,1
20140801|2014-02-14 14:30,14,97.01,97.01,97.01,97.01,3
20140801|2014-02-14 15:00,14,97.06,97.06,97.06,97.06,5
20140801|2014-02-16 17:00,17,97.36,97.38,97.36,97.38,31
20140801|2014-02-17 05:30,17,97.27,97.27,97.27,97.27,2
20140801|2014-02-17 07:00,17,97.44,97.44,97.44,97.44,1
20140801|2014-02-17 08:30,17,97.42,97.47,97.42,97.47,2
20140801|2014-02-18 05:00,18,97.52,97.61,97.52,97.61,23
20140801|2014-02-18 06:00,18,97.61,97.61,97.61,97.61,17
20140801|2014-02-18 06:30,18,97.61,97.61,97.61,97.61,1
20140801|2014-02-18 09:30,18,97.94,97.95,97.94,97.95,3
20140801|2014-02-18 11:30,18,98.1,98.1,98.1,98.1,17
20140801|2014-02-18 12:00,18,98.07,98.14,98.07,98.14,3
20140801|2014-02-18 14:30,18,98.4,98.4,98.4,98.4,1
20140801|2014-02-19 06:30,19,98.54,98.54,98.54,98.54,2
20140801|2014-02-19 07:00,19,98.48,98.48,98.48,98.48,1
20140801|2014-02-19 07:30,19,98.81,98.81,98.81,98.81,1
20140801|2014-02-19 08:00,19,98.38,98.38,98.38,98.38,1
20140801|2014-02-19 08:30,19,98.43,98.43,98.36,98.36,6
20140801|2014-02-19 09:00,19,98.67,98.67,98.67,98.67,2
20140801|2014-02-19 10:00,19,98.79,98.79,98.74,98.77,5
20140801|2014-02-19 11:30,19,98.64,98.64,98.64,98.64,2
20140801|2014-02-19 13:00,19,98.69,98.7,98.69,98.7,5
20140801|2014-02-20 02:30,20,98.41,98.41,98.37,98.37,2
20140801|2014-02-20 08:00,20,98.63,98.63,98.63,98.63,4
20140801|2014-02-20 08:30,20,98.55,98.55,98.55,98.55,1
20140801|2014-02-20 09:30,20,98.67,98.67,98.66,98.66,2
20140801|2014-02-20 10:00,20,98.79,98.79,98.79,98.79,4
20140801|2014-02-20 12:00,20,98.67,98.67,98.67,98.67,1
20140801|2014-02-20 12:30,20,98.7,98.7,98.67,98.7,4
20140801|2014-02-20 13:30,20,98.76,98.76,98.76,98.76,1
20140801|2014-02-20 14:00,20,98.92,98.93,98.92,98.93,7
20140801|2014-02-20 14:30,20,98.86,98.86,98.86,98.86,1
20140801|2014-02-20 15:00,20,98.97,98.97,98.97,98.97,1
20140801|2014-02-21 07:00,21,98.74,98.74,98.74,98.74,1
20140801|2014-02-21 07:30,21,98.69,98.74,98.69,98.74,2
20140801|2014-02-21 08:00,21,98.7,98.77,98.69,98.69,6
20140801|2014-02-21 08:30,21,98.82,98.83,98.82,98.83,3
20140801|2014-02-21 09:00,21,98.68,98.68,98.68,98.68,4
20140801|2014-02-21 09:30,21,98.37,98.45,98.37,98.45,18
20140801|2014-02-21 10:00,21,98.29,98.29,98.29,98.29,2
20140801|2014-02-21 11:00,21,98.08,98.08,98.08,98.08,1
20140801|2014-02-21 12:30,21,98.25,98.25,98.25,98.25,2
20140801|2014-02-21 13:00,21,98.36,98.36,98.36,98.36,2
20140801|2014-02-24 03:30,24,98.74,98.75,98.74,98.75,3
20140801|2014-02-24 04:30,24,98.53,98.54,98.45,98.46,10
20140801|2014-02-24 08:00,24,98.95,98.95,98.59,98.59,2
20140801|2014-02-24 10:00,24,99.4,99.49,99.4,99.49,82
20140801|2014-02-24 10:30,24,99.55,99.55,99.55,99.55,3
20140801|2014-02-24 13:00,24,99.2,99.22,99.2,99.22,2
20140801|2014-02-24 13:30,24,99.06,99.06,99.06,99.06,1
20140801|2014-02-24 14:00,24,99.02,99.02,99.02,99.02,1
20140801|2014-02-25 03:30,25,98.73,98.73,98.73,98.73,5
20140801|2014-02-25 05:30,25,98.46,98.47,98.46,98.47,9
20140801|2014-02-25 08:30,25,98.32,98.32,98.32,98.32,1
20140801|2014-02-25 09:30,25,97.83,97.83,97.83,97.83,2
20140801|2014-02-25 10:30,25,98.02,98.02,98.02,98.02,5
20140801|2014-02-25 11:00,25,97.92,97.92,97.92,97.92,1
20140801|2014-02-25 13:00,25,98.4,98.4,98.4,98.4,2
20140801|2014-02-26 06:30,26,98.69,98.69,98.69,98.69,2
20140801|2014-02-26 08:00,26,98.65,98.65,98.47,98.47,5
20140801|2014-02-26 08:30,26,98.53,98.53,98.53,98.53,1
20140801|2014-02-26 09:00,26,98.41,98.46,98.41,98.46,8
20140801|2014-02-26 09:30,26,98.96,98.96,98.83,98.83,2
20140801|2014-02-26 10:00,26,99.05,99.05,99.05,99.05,1
20140801|2014-02-26 13:00,26,98.8,98.8,98.67,98.67,22
20140801|2014-02-26 14:00,26,98.77,98.78,98.77,98.78,8
20140801|2014-02-27 07:30,27,98.72,98.72,98.72,98.72,1
20140801|2014-02-27 08:00,27,98.71,98.71,98.64,98.64,3
20140801|2014-02-27 08:30,27,98.15,98.15,98.15,98.15,2
20140801|2014-02-27 10:30,27,98.3,98.3,98.3,98.3,4
20140801|2014-02-28 04:30,28,98.47,98.47,98.47,98.47,3
20140801|2014-02-28 07:30,28,98.41,98.41,98.41,98.41,1
20140801|2014-02-28 09:00,28,98.42,98.42,98.42,98.42,1
20140801|2014-02-28 09:30,28,98.5,98.5,98.5,98.5,1
20140801|2014-02-28 10:30,28,98.78,98.78,98.78,98.78,5
20140801|2014-02-28 12:00,28,99,99,99,99,2
20140801|2014-02-28 13:00,28,99.01,99.01,99.01,99.01,1
20140801|2014-03-03 01:00,3,100.12,100.15,100.12,100.15,2
20140801|2014-03-03 01:30,3,100.41,100.43,100.4,100.4,22
20140801|2014-03-03 02:00,3,100.33,100.37,100.33,100.37,11
20140801|2014-03-03 03:00,3,100.06,100.12,100.06,100.12,6
20140801|2014-03-03 03:30,3,100.08,100.08,100.06,100.06,3
20140801|2014-03-03 04:30,3,100.23,100.23,100.23,100.23,2
20140801|2014-03-03 05:30,3,100.57,100.57,100.57,100.57,1
20140801|2014-03-03 06:30,3,100.83,100.83,100.83,100.83,1
20140801|2014-03-03 08:00,3,100.3,100.3,100.3,100.3,1
20140801|2014-03-03 08:30,3,100.57,100.81,100.56,100.81,47
20140801|2014-03-03 09:00,3,100.78,100.78,100.72,100.76,82
20140801|2014-03-03 09:30,3,101.07,101.08,101.07,101.08,3
20140801|2014-03-03 10:00,3,100.94,101.03,100.77,100.77,9
20140801|2014-03-03 10:30,3,100.72,100.72,100.67,100.67,17
20140801|2014-03-03 11:00,3,100.37,100.37,100.37,100.37,1
20140801|2014-03-03 11:30,3,100.55,100.55,100.55,100.55,1
20140801|2014-03-03 12:00,3,100.5,100.52,100.47,100.48,10
20140801|2014-03-03 13:30,3,100.56,100.56,100.55,100.55,8
20140801|2014-03-03 14:00,3,100.48,100.48,100.48,100.48,6
20140801|2014-03-03 15:30,3,100.74,100.8,100.73,100.78,22
20140801|2014-03-04 02:30,4,99.82,99.82,99.82,99.82,4
20140801|2014-03-04 09:30,4,99.44,99.44,99.42,99.42,3
20140801|2014-03-04 11:30,4,99.31,99.31,99.29,99.29,2
20140801|2014-03-04 12:30,4,99.36,99.41,99.36,99.41,24
20140801|2014-03-04 13:00,4,99.51,99.51,99.51,99.51,3
20140801|2014-03-04 14:00,4,99.37,99.37,99.37,99.37,1
20140801|2014-03-05 09:00,5,99.07,99.07,99.07,99.07,1
20140801|2014-03-05 09:30,5,98.43,98.43,98.43,98.43,1
20140801|2014-03-05 11:00,5,98.3,98.3,98.3,98.3,1
20140801|2014-03-05 11:30,5,98.44,98.44,98.44,98.44,15
20140801|2014-03-05 12:30,5,98.32,98.32,98.32,98.32,1
20140801|2014-03-05 13:00,5,97.91,97.91,97.91,97.91,5
20140801|2014-03-05 14:00,5,97.73,97.73,97.73,97.73,1
20140801|2014-03-05 15:00,5,97.7,97.7,97.7,97.7,1
20140801|2014-03-06 02:30,6,97.76,97.76,97.76,97.76,1
20140801|2014-03-06 03:30,6,98.06,98.06,98.06,98.06,1
20140801|2014-03-06 04:00,6,97.95,97.95,97.95,97.95,1
20140801|2014-03-06 06:00,6,97.75,97.75,97.52,97.52,4
20140801|2014-03-06 06:30,6,97.41,97.41,97.34,97.34,34
20140801|2014-03-06 07:00,6,97.55,97.55,97.51,97.51,4
20140801|2014-03-06 07:30,6,97.52,97.52,97.52,97.52,1
20140801|2014-03-06 08:00,6,97.83,97.83,97.83,97.83,1
20140801|2014-03-06 08:30,6,98.19,98.22,98.19,98.22,15
20140801|2014-03-06 09:00,6,98.08,98.08,98.08,98.08,1
20140801|2014-03-06 09:30,6,98.13,98.13,98.13,98.13,20
20140801|2014-03-07 10:00,7,99.19,99.19,99.11,99.11,2
20140801|2014-03-07 12:30,7,99.22,99.22,99.22,99.22,1
20140801|2014-03-10 02:00,10,97.99,98.06,97.99,98.06,4
20140801|2014-03-10 06:30,10,98.06,98.06,98.06,98.06,1
20140801|2014-03-10 12:30,10,97.82,97.82,97.82,97.82,6
20140801|2014-03-11 07:30,11,98.01,98.01,97.87,97.89,10
20140801|2014-03-11 08:00,11,97.93,97.97,97.93,97.97,5
20140801|2014-03-11 08:30,11,97.62,97.62,97.62,97.62,1
20140801|2014-03-11 10:30,11,97.63,97.63,97.63,97.63,1
20140801|2014-03-11 12:00,11,97.27,97.27,97.27,97.27,10
20140801|2014-03-11 13:30,11,97.03,97.03,97.03,97.03,3
20140801|2014-03-12 00:30,12,96.59,96.59,96.59,96.59,1
20140801|2014-03-12 01:30,12,96.57,96.57,96.57,96.57,1
20140801|2014-03-12 02:00,12,96.57,96.57,96.57,96.57,1
20140801|2014-03-12 03:30,12,96.14,96.14,96.12,96.12,3
20140801|2014-03-12 04:00,12,96,96,96,96,1
20140801|2014-03-12 04:30,12,95.95,95.95,95.95,95.95,1
20140801|2014-03-12 05:00,12,96.02,96.13,96.02,96.13,50
20140801|2014-03-12 06:00,12,96.02,96.02,96.02,96.02,1
20140801|2014-03-12 06:30,12,95.77,95.77,95.77,95.77,1
20140801|2014-03-12 07:30,12,95.8,95.8,95.7,95.7,40
20140801|2014-03-12 08:00,12,95.65,95.72,95.65,95.69,11
20140801|2014-03-12 09:00,12,95.92,95.92,95.76,95.76,6
20140801|2014-03-12 09:30,12,95.94,95.94,95.94,95.94,7
20140801|2014-03-12 10:30,12,95.73,95.73,95.73,95.73,2
20140801|2014-03-12 22:00,13,95.91,95.91,95.91,95.91,1
20140801|2014-03-13 00:30,13,95.97,95.97,95.97,95.97,1
20140801|2014-03-13 02:30,13,95.76,95.76,95.76,95.76,1
20140801|2014-03-13 03:30,13,95.71,95.71,95.71,95.71,1
20140801|2014-03-13 05:00,13,95.71,95.86,95.71,95.86,26
20140801|2014-03-13 05:30,13,95.91,95.95,95.91,95.95,4
20140801|2014-03-13 06:00,13,95.94,96.04,95.94,96.04,3
20140801|2014-03-13 07:30,13,95.8,95.8,95.78,95.79,8
20140801|2014-03-13 08:00,13,95.78,95.78,95.59,95.74,19
20140801|2014-03-13 09:30,13,95.72,95.91,95.71,95.91,6
20140801|2014-03-13 10:00,13,95.8,95.8,95.8,95.8,1
20140801|2014-03-13 10:30,13,95.85,95.85,95.85,95.85,1
20140801|2014-03-13 11:30,13,95.67,95.67,95.67,95.67,1
20140801|2014-03-14 05:00,14,96.03,96.05,95.99,96.05,8
20140801|2014-03-14 05:30,14,96.12,96.12,96.12,96.12,2
20140801|2014-03-14 06:00,14,96.16,96.18,96.16,96.18,13
20140801|2014-03-14 07:30,14,96.21,96.52,96.21,96.52,19
20140801|2014-03-14 08:00,14,96.33,96.35,96.32,96.35,5
20140801|2014-03-14 09:30,14,96.55,96.55,96.55,96.55,2
20140801|2014-03-14 11:00,14,96.27,96.27,96.26,96.26,2
20140801|2014-03-14 11:30,14,96.32,96.32,96.32,96.32,1
20140801|2014-03-14 12:00,14,96.43,96.43,96.43,96.43,1
20140801|2014-03-14 13:00,14,96.49,96.61,96.49,96.6,4
20140801|2014-03-16 17:00,17,96.12,96.12,96.12,96.12,2
20140801|2014-03-17 04:00,17,96.08,96.08,96.08,96.08,1
20140801|2014-03-17 05:00,17,96.19,96.19,96.09,96.1,10
20140801|2014-03-17 05:30,17,96.13,96.22,96.13,96.21,12
20140801|2014-03-17 06:00,17,96.16,96.16,96.16,96.16,1
20140801|2014-03-17 07:00,17,96.16,96.16,96.01,96.01,4
20140801|2014-03-17 07:30,17,95.89,95.91,95.85,95.91,18
20140801|2014-03-17 08:00,17,95.92,96.02,95.78,96,62
20140801|2014-03-17 09:00,17,96.09,96.13,96.08,96.13,9
20140801|2014-03-17 09:30,17,96.06,96.06,96.06,96.06,1
20140801|2014-03-17 10:30,17,95.23,95.38,95.23,95.38,15
20140801|2014-03-17 11:30,17,95.3,95.3,95.3,95.3,4
20140801|2014-03-17 13:00,17,95.48,95.48,95.42,95.42,6
20140801|2014-03-17 13:30,17,95.42,95.42,95.42,95.42,3
20140801|2014-03-18 04:30,18,95.56,95.6,95.56,95.6,6
20140801|2014-03-18 05:00,18,95.53,95.59,95.53,95.55,22
20140801|2014-03-18 05:30,18,95.52,95.53,95.52,95.53,6
20140801|2014-03-18 06:00,18,95.4,95.46,95.4,95.44,6
20140801|2014-03-18 07:30,18,95.58,95.63,95.58,95.63,27
20140801|2014-03-18 08:00,18,95.57,95.78,95.47,95.47,19
20140801|2014-03-18 09:00,18,95.61,95.61,95.61,95.61,2
20140801|2014-03-18 09:30,18,95.88,96.03,95.88,96.03,3
20140801|2014-03-18 11:30,18,96.13,96.13,96.1,96.1,2
20140801|2014-03-18 12:00,18,96.33,96.33,96.31,96.31,4
20140801|2014-03-18 13:00,18,96.14,96.14,96.14,96.14,1
20140801|2014-03-19 05:00,19,95.78,95.8,95.75,95.79,20
20140801|2014-03-19 05:30,19,95.73,95.81,95.73,95.81,15
20140801|2014-03-19 06:00,19,95.85,95.85,95.85,95.85,2
20140801|2014-03-19 06:30,19,95.68,95.69,95.68,95.68,8
20140801|2014-03-19 07:30,19,96.14,96.17,96.1,96.14,10
20140801|2014-03-19 08:00,19,96.05,96.06,95.89,95.9,12
20140801|2014-03-19 08:30,19,96.02,96.02,96.02,96.02,1
20140801|2014-03-19 09:30,19,96.1,96.1,96.1,96.1,1
20140801|2014-03-19 12:30,19,95.84,95.84,95.84,95.84,1
20140801|2014-03-19 15:30,19,95.95,95.95,95.95,95.95,1
20140801|2014-03-20 05:00,20,95.77,95.78,95.73,95.77,22
20140801|2014-03-20 06:30,20,95.71,95.8,95.71,95.8,4
20140801|2014-03-20 07:00,20,95.75,95.75,95.75,95.75,1
20140801|2014-03-20 07:30,20,95.58,95.63,95.58,95.61,37
20140801|2014-03-20 08:00,20,95.56,95.57,95.56,95.57,2
20140801|2014-03-20 08:30,20,95.87,95.89,95.87,95.89,3
20140801|2014-03-20 09:00,20,96.07,96.15,96.07,96.13,8
20140801|2014-03-20 09:30,20,96.11,96.11,96.11,96.11,2
20140801|2014-03-20 10:00,20,96.1,96.14,95.75,95.75,8
20140801|2014-03-20 10:30,20,95.63,95.74,95.5,95.58,45
20140801|2014-03-20 11:00,20,95.62,95.64,95.62,95.64,5
20140801|2014-03-20 11:30,20,96.34,96.34,96.33,96.33,11
20140801|2014-03-20 12:00,20,96.53,96.53,96.29,96.3,28
20140801|2014-03-20 13:00,20,96.29,96.35,96.29,96.35,4
20140801|2014-03-20 15:30,20,95.94,95.94,95.94,95.94,1
20140801|2014-03-21 05:30,21,96.48,96.48,96.48,96.48,1
20140801|2014-03-21 07:00,21,96.72,96.72,96.72,96.72,1
20140801|2014-03-21 07:30,21,96.67,96.67,96.67,96.67,1
20140801|2014-03-21 08:00,21,96.6,96.81,96.6,96.8,9
20140801|2014-03-21 09:00,21,97.13,97.14,97.1,97.1,8
20140801|2014-03-21 09:30,21,97.11,97.54,97.09,97.54,22
20140801|2014-03-21 10:00,21,97.44,97.44,97.37,97.4,8
20140801|2014-03-21 11:30,21,97.47,97.47,97.47,97.47,5
20140801|2014-03-21 12:30,21,97.26,97.3,97.26,97.3,3
20140801|2014-03-24 04:30,24,97.01,97.01,97.01,97.01,6
20140801|2014-03-24 05:00,24,97.04,97.04,96.92,96.92,4
20140801|2014-03-24 05:30,24,96.94,97,96.94,97,2
20140801|2014-03-24 06:00,24,97.13,97.3,97.12,97.29,8
20140801|2014-03-24 06:30,24,97.36,97.39,97.36,97.39,3
20140801|2014-03-24 07:30,24,97.35,97.37,97.29,97.37,43
20140801|2014-03-24 08:00,24,97.37,97.53,97.37,97.53,25
20140801|2014-03-24 09:30,24,97.38,97.4,97.38,97.4,7
20140801|2014-03-24 12:00,24,96.96,97.02,96.96,97.02,5
20140801|2014-03-24 13:00,24,97.15,97.15,97.15,97.15,1
20140801|2014-03-25 05:00,25,97.35,97.35,97.31,97.31,6
20140801|2014-03-25 05:30,25,97.34,97.34,97.34,97.34,1
20140801|2014-03-25 06:00,25,97.37,97.52,97.34,97.52,12
20140801|2014-03-25 07:00,25,97.49,97.49,97.44,97.44,2
20140801|2014-03-25 07:30,25,97.43,97.43,97.36,97.36,11
20140801|2014-03-25 08:00,25,97.38,97.38,97.3,97.3,10
20140801|2014-03-25 09:00,25,96.85,96.85,96.71,96.8,19
20140801|2014-03-25 09:30,25,96.56,96.56,96.44,96.49,11
20140801|2014-03-25 10:30,25,97.4,97.4,97.3,97.33,31
20140801|2014-03-25 11:00,25,97.42,97.42,97.42,97.42,1
20140801|2014-03-25 12:30,25,96.93,96.99,96.86,96.98,9
20140801|2014-03-25 13:00,25,96.87,96.87,96.75,96.75,6
20140801|2014-03-26 01:30,26,97.12,97.12,97.12,97.12,1
20140801|2014-03-26 05:00,26,96.99,96.99,96.96,96.96,5
20140801|2014-03-26 05:30,26,96.88,96.88,96.88,96.88,1
20140801|2014-03-26 07:30,26,97.27,97.27,97.25,97.25,11
20140801|2014-03-26 08:00,26,97.32,97.41,97.32,97.41,3
20140801|2014-03-26 08:30,26,97.32,97.38,97.3,97.33,8
20140801|2014-03-26 09:00,26,97.52,97.52,97.52,97.52,1
20140801|2014-03-26 09:30,26,97.47,97.57,97.26,97.26,10
20140801|2014-03-26 10:30,26,97.06,97.12,97.03,97.07,6
20140801|2014-03-26 11:00,26,97.09,97.16,97.09,97.16,3
20140801|2014-03-26 12:30,26,97.3,97.3,97.3,97.3,2
20140801|2014-03-26 13:00,26,97.6,97.69,97.6,97.67,8
20140801|2014-03-26 13:30,26,97.66,97.66,97.62,97.62,3
20140801|2014-03-27 02:00,27,97.6,97.6,97.6,97.6,2
20140801|2014-03-27 04:00,27,97.53,97.53,97.53,97.53,1
20140801|2014-03-27 05:00,27,97.59,97.75,97.56,97.74,21
20140801|2014-03-27 05:30,27,97.83,97.83,97.79,97.79,3
20140801|2014-03-27 06:00,27,97.81,97.96,97.81,97.96,7
20140801|2014-03-27 06:30,27,98.16,98.16,98.16,98.16,3
20140801|2014-03-27 07:30,27,98.39,98.39,98.32,98.32,36
20140801|2014-03-27 08:00,27,98.39,98.57,98.37,98.51,37
20140801|2014-03-27 08:30,27,98.58,98.62,98.47,98.6,9
20140801|2014-03-27 09:00,27,98.73,98.75,98.71,98.75,25
20140801|2014-03-27 09:30,27,98.71,98.74,98.64,98.64,6
20140801|2014-03-27 10:00,27,98.71,98.86,98.71,98.79,9
20140801|2014-03-27 10:30,27,98.85,98.85,98.71,98.71,3
20140801|2014-03-27 11:00,27,98.64,98.64,98.64,98.64,1
20140801|2014-03-27 11:30,27,98.75,98.77,98.75,98.77,40
20140801|2014-03-27 12:00,27,98.75,98.75,98.7,98.7,4
20140801|2014-03-27 13:00,27,98.68,98.76,98.68,98.76,7
20140801|2014-03-28 05:00,28,99.03,99.03,98.98,98.98,33
20140801|2014-03-28 06:00,28,98.93,98.93,98.93,98.93,1
20140801|2014-03-28 07:30,28,99.06,99.06,99,99,17
20140801|2014-03-28 08:00,28,99.06,99.1,98.99,99.09,21
20140801|2014-03-28 08:30,28,99.25,99.36,99.2,99.21,33
20140801|2014-03-28 09:00,28,99.15,99.15,99.15,99.15,1
20140801|2014-03-28 10:30,28,98.94,98.94,98.94,98.94,2
20140801|2014-03-28 11:00,28,98.93,98.93,98.86,98.87,12
20140801|2014-03-28 11:30,28,98.96,99.05,98.96,99.05,3
20140801|2014-03-28 12:00,28,99.09,99.09,99.09,99.09,14
20140801|2014-03-28 13:00,28,98.83,98.83,98.8,98.8,3
20140801|2014-03-31 03:30,31,98.83,98.83,98.83,98.83,13
20140801|2014-03-31 04:00,31,98.83,98.85,98.83,98.83,37
20140801|2014-03-31 05:00,31,98.87,98.87,98.8,98.8,39
20140801|2014-03-31 07:30,31,98.89,98.9,98.88,98.89,18
20140801|2014-03-31 08:00,31,98.93,98.93,98.88,98.88,22
20140801|2014-03-31 09:00,31,99.17,99.17,98.82,98.82,5
20140801|2014-03-31 11:00,31,98.96,99.05,98.96,99.05,4
20140801|2014-03-31 13:00,31,98.86,98.96,98.86,98.96,4
20140801|2014-04-01 05:00,1,98.66,98.74,98.66,98.73,3
20140801|2014-04-01 07:30,1,98.73,98.73,98.7,98.7,7
20140801|2014-04-01 08:00,1,98.66,98.66,98.63,98.63,3
20140801|2014-04-01 08:30,1,98.28,98.34,98.28,98.34,9
20140801|2014-04-01 09:00,1,98.37,98.37,98.35,98.35,4
20140801|2014-04-01 10:00,1,98.17,98.17,98.1,98.1,11
20140801|2014-04-01 10:30,1,98.09,98.09,97.44,97.56,20
20140801|2014-04-01 11:00,1,97.49,97.49,97.42,97.42,4
20140801|2014-04-01 12:00,1,97.49,97.49,97.47,97.47,6
20140801|2014-04-01 12:30,1,97.33,97.33,97.27,97.31,25
20140801|2014-04-01 13:00,1,97.27,97.27,97.26,97.26,2
20140801|2014-04-01 14:00,1,97.16,97.16,97.1,97.1,2
20140801|2014-04-02 05:00,2,97.13,97.14,96.82,96.86,15
20140801|2014-04-02 05:30,2,96.85,96.85,96.63,96.78,29
20140801|2014-04-02 06:00,2,96.78,96.78,96.67,96.71,10
20140801|2014-04-02 07:00,2,96.67,96.67,96.47,96.52,21
20140801|2014-04-02 07:30,2,96.46,96.76,96.44,96.76,67
20140801|2014-04-02 08:00,2,96.78,96.91,96.78,96.85,19
20140801|2014-04-02 08:30,2,96.78,96.84,96.69,96.83,16
20140801|2014-04-02 09:00,2,96.74,96.74,96.6,96.62,4
20140801|2014-04-02 09:30,2,96.69,96.69,96.47,96.47,6
20140801|2014-04-02 10:00,2,96.6,96.6,96.5,96.5,8
20140801|2014-04-02 10:30,2,96.77,97.05,96.74,96.97,15
20140801|2014-04-02 11:00,2,97.03,97.03,96.96,96.96,4
20140801|2014-04-02 12:00,2,96.76,96.76,96.75,96.75,38
20140801|2014-04-02 13:00,2,97.07,97.15,97.06,97.15,16
20140801|2014-04-02 13:30,2,97.17,97.17,97.17,97.17,1
20140801|2014-04-02 14:00,2,97.16,97.16,97.14,97.14,2
20140801|2014-04-02 14:30,2,96.96,96.96,96.96,96.96,10
20140801|2014-04-03 01:30,3,96.81,96.82,96.81,96.82,2
20140801|2014-04-03 03:30,3,96.79,96.8,96.79,96.8,2
20140801|2014-04-03 05:00,3,96.73,96.76,96.73,96.76,2
20140801|2014-04-03 05:30,3,96.74,96.78,96.72,96.78,6
20140801|2014-04-03 06:00,3,96.67,96.74,96.64,96.74,13
20140801|2014-04-03 06:30,3,97.25,97.25,97.11,97.11,2
20140801|2014-04-03 07:30,3,96.95,96.96,96.9,96.94,15
20140801|2014-04-03 08:00,3,96.88,96.99,96.88,96.99,15
20140801|2014-04-03 08:30,3,97.11,97.18,97.11,97.16,12
20140801|2014-04-03 09:00,3,97.15,97.25,97.15,97.23,16
20140801|2014-04-03 10:00,3,97.32,97.35,97.32,97.35,8
20140801|2014-04-03 10:30,3,97.23,97.68,97.23,97.61,21
20140801|2014-04-03 11:00,3,97.68,97.68,97.65,97.65,2
20140801|2014-04-03 11:30,3,97.7,97.7,97.65,97.65,7
20140801|2014-04-03 12:00,3,97.54,97.54,97.54,97.54,1
20140801|2014-04-03 13:00,3,97.92,97.92,97.9,97.9,3
20140801|2014-04-03 13:30,3,97.93,98.01,97.92,98.01,5
20140801|2014-04-03 15:00,3,97.93,97.93,97.93,97.93,1
20140801|2014-04-04 02:30,4,98.38,98.38,98.38,98.38,1
20140801|2014-04-04 05:00,4,98.57,98.63,98.55,98.6,34
20140801|2014-04-04 05:30,4,98.53,98.53,98.52,98.52,2
20140801|2014-04-04 06:00,4,98.74,98.74,98.71,98.71,2
20140801|2014-04-04 06:30,4,98.68,98.68,98.68,98.68,4
20140801|2014-04-04 07:30,4,98.5,98.6,98.49,98.6,26
20140801|2014-04-04 08:00,4,98.7,98.88,98.7,98.78,72
20140801|2014-04-04 08:30,4,98.81,98.86,98.64,98.77,12
20140801|2014-04-04 09:00,4,98.76,98.76,98.76,98.76,1
20140801|2014-04-04 09:30,4,98.81,99.05,98.81,98.93,18
20140801|2014-04-04 10:30,4,98.83,98.84,98.79,98.79,12
20140801|2014-04-04 11:00,4,98.65,98.75,98.64,98.75,4
20140801|2014-04-04 13:00,4,98.81,98.81,98.65,98.65,23
20140801|2014-04-04 13:30,4,98.68,98.68,98.68,98.68,11
20140801|2014-04-07 04:00,7,98.3,98.3,98.3,98.3,4
20140801|2014-04-07 05:00,7,98.33,98.34,98.33,98.34,10
20140801|2014-04-07 06:00,7,98.23,98.23,98.23,98.23,2
20140801|2014-04-07 07:30,7,98.13,98.13,98.13,98.13,1
20140801|2014-04-07 08:00,7,98.1,98.15,98.07,98.12,10
20140801|2014-04-07 08:30,7,98.14,98.55,98.14,98.45,14
20140801|2014-04-07 09:00,7,98.85,98.85,98.7,98.7,24
20140801|2014-04-07 10:30,7,98.19,98.26,98.11,98.11,34
20140801|2014-04-07 11:00,7,98.17,98.17,98.17,98.17,2
20140801|2014-04-07 11:30,7,97.72,97.83,97.72,97.8,17
20140801|2014-04-07 12:00,7,97.87,97.91,97.87,97.91,6
20140801|2014-04-07 13:00,7,97.94,98.16,97.94,98.16,6
20140801|2014-04-07 15:30,7,98.42,98.42,98.42,98.42,1
20140801|2014-04-08 02:00,8,98.9,99.04,98.9,99.04,2
20140801|2014-04-08 06:00,8,98.86,99.07,98.85,99.06,15
20140801|2014-04-08 06:30,8,99.05,99.05,98.96,98.96,3
20140801|2014-04-08 07:00,8,99.02,99.02,98.96,98.97,11
20140801|2014-04-08 07:30,8,98.89,98.89,98.89,98.89,1
20140801|2014-04-08 08:00,8,98.94,98.94,98.8,98.87,17
20140801|2014-04-08 08:30,8,98.82,98.82,98.57,98.73,31
20140801|2014-04-08 09:00,8,98.69,98.69,98.66,98.66,8
20140801|2014-04-08 09:30,8,98.67,98.67,98.67,98.67,2
20140801|2014-04-08 10:00,8,98.55,98.99,98.55,98.99,10
20140801|2014-04-08 10:30,8,98.98,98.98,98.92,98.93,8
20140801|2014-04-08 11:00,8,99.11,99.32,99.09,99.28,33
20140801|2014-04-08 11:30,8,99.28,99.88,99.27,99.66,72
20140801|2014-04-08 13:00,8,99.96,100.05,99.96,100.05,4
20140801|2014-04-08 13:30,8,100.07,100.07,99.94,99.94,2
20140801|2014-04-08 14:30,8,100.03,100.03,100.03,100.03,1
20140801|2014-04-09 00:00,9,99.7,99.7,99.7,99.7,1
20140801|2014-04-09 02:30,9,99.68,99.68,99.68,99.68,1
20140801|2014-04-09 05:30,9,100.04,100.04,100.04,100.04,6
20140801|2014-04-09 06:00,9,100.14,100.14,100.08,100.08,17
20140801|2014-04-09 06:30,9,100.12,100.2,100.1,100.2,6
20140801|2014-04-09 07:00,9,100.25,100.25,100.25,100.25,1
20140801|2014-04-09 08:00,9,100.17,100.17,100.13,100.16,7
20140801|2014-04-09 08:30,9,100.07,100.3,100.05,100.3,39
20140801|2014-04-09 09:00,9,100.17,100.17,100.17,100.17,1
20140801|2014-04-09 09:30,9,100.04,100.12,99.91,100.12,27
20140801|2014-04-09 10:00,9,99.99,99.99,99.98,99.98,28
20140801|2014-04-09 10:30,9,100,100.32,100,100.24,38
20140801|2014-04-09 11:30,9,100.31,100.31,100.25,100.25,16
20140801|2014-04-09 12:00,9,100.27,100.4,100.27,100.37,43
20140801|2014-04-09 12:30,9,100.5,100.5,100.5,100.5,1
20140801|2014-04-09 13:00,9,100.72,100.76,100.67,100.67,18
20140801|2014-04-09 14:00,9,100.53,100.53,100.53,100.53,1
20140801|2014-04-10 01:30,10,100.47,100.47,100.47,100.47,1
20140801|2014-04-10 02:00,10,100.57,100.57,100.57,100.57,4
20140801|2014-04-10 02:30,10,100.57,100.57,100.57,100.57,6
20140801|2014-04-10 04:00,10,100.52,100.52,100.52,100.52,1
20140801|2014-04-10 04:30,10,100.44,100.44,100.44,100.44,1
20140801|2014-04-10 06:00,10,100.46,100.46,100.44,100.44,2
20140801|2014-04-10 07:30,10,100.46,100.46,100.36,100.43,6
20140801|2014-04-10 08:00,10,100.37,100.5,100.32,100.5,4
20140801|2014-04-10 08:30,10,100.59,100.59,100.59,100.59,1
20140801|2014-04-10 09:00,10,100.55,100.55,100.55,100.55,1
20140801|2014-04-10 09:30,10,100.67,100.67,100.67,100.67,15
20140801|2014-04-10 10:00,10,100.36,100.4,100.22,100.22,11
20140801|2014-04-10 11:00,10,100.38,100.38,100.38,100.38,1
20140801|2014-04-10 11:30,10,100.39,100.39,100.36,100.36,3
20140801|2014-04-10 12:30,10,100.43,100.43,100.43,100.43,2
20140801|2014-04-10 13:00,10,100.41,100.5,100.41,100.5,7
20140801|2014-04-10 14:00,10,100.26,100.26,100.23,100.23,6
20140801|2014-04-10 15:00,10,100.27,100.27,100.27,100.27,2
20140801|2014-04-11 05:30,11,100.14,100.14,100.14,100.14,1
20140801|2014-04-11 06:00,11,100.28,100.28,100.21,100.21,25
20140801|2014-04-11 07:30,11,100.23,100.38,100.23,100.38,2
20140801|2014-04-11 08:30,11,100.46,100.63,100.44,100.63,29
20140801|2014-04-11 09:30,11,100.8,100.85,100.77,100.85,3
20140801|2014-04-11 10:00,11,100.83,100.83,100.83,100.83,6
20140801|2014-04-11 10:30,11,100.82,100.82,100.82,100.82,1
20140801|2014-04-11 11:00,11,100.8,100.89,100.8,100.89,16
20140801|2014-04-11 11:30,11,100.99,100.99,100.9,100.9,24
20140801|2014-04-11 12:00,11,100.88,100.88,100.67,100.78,12
20140801|2014-04-11 12:30,11,100.81,100.81,100.81,100.81,3
20140801|2014-04-11 13:00,11,100.63,100.64,100.54,100.54,4
20140801|2014-04-14 03:30,14,101.07,101.07,101.07,101.07,1
20140801|2014-04-14 04:00,14,100.98,100.98,100.98,100.98,1
20140801|2014-04-14 05:30,14,100.53,100.57,100.5,100.57,8
20140801|2014-04-14 06:00,14,100.54,100.54,100.54,100.54,1
20140801|2014-04-14 06:30,14,100.52,100.53,100.52,100.53,3
20140801|2014-04-14 07:30,14,100.71,100.73,100.71,100.73,6
20140801|2014-04-14 08:00,14,100.56,100.62,100.56,100.62,2
20140801|2014-04-14 08:30,14,100.69,100.77,100.69,100.71,10
20140801|2014-04-14 09:00,14,100.76,100.88,100.76,100.85,4
20140801|2014-04-14 10:30,14,100.99,100.99,100.98,100.98,2
20140801|2014-04-14 11:00,14,100.96,101.19,100.96,101.19,6
20140801|2014-04-14 11:30,14,101.21,101.21,101.15,101.15,3
20140801|2014-04-14 12:00,14,101.17,101.17,101.17,101.17,2
20140801|2014-04-14 12:30,14,101.19,101.19,101.19,101.19,1
20140801|2014-04-14 13:00,14,101.21,101.29,101.2,101.29,25
20140801|2014-04-14 13:30,14,100.98,100.98,100.98,100.98,1
20140801|2014-04-14 21:00,15,100.84,100.84,100.84,100.84,1
20140801|2014-04-15 04:30,15,100.63,100.63,100.63,100.63,2
20140801|2014-04-15 05:00,15,100.51,100.51,100.48,100.48,3
20140801|2014-04-15 06:00,15,100.54,100.54,100.51,100.51,6
20140801|2014-04-15 08:00,15,100.57,101.04,100.57,101.03,22
20140801|2014-04-15 08:30,15,100.94,100.94,100.93,100.93,5
20140801|2014-04-15 09:00,15,101.08,101.08,101.08,101.08,1
20140801|2014-04-15 10:00,15,100.98,100.99,100.98,100.99,2
20140801|2014-04-15 11:30,15,101.05,101.13,101.05,101.11,10
20140801|2014-04-15 12:00,15,101.14,101.14,101.08,101.14,5
20140801|2014-04-15 13:00,15,101.24,101.28,101.24,101.28,3
20140801|2014-04-15 15:00,15,100.95,100.96,100.9,100.9,13
20140801|2014-04-15 15:30,15,101.1,101.1,101.1,101.1,1
20140801|2014-04-15 20:00,16,101.12,101.12,101.12,101.12,2
20140801|2014-04-16 02:00,16,101.28,101.28,101.28,101.28,3
20140801|2014-04-16 02:30,16,101.55,101.55,101.55,101.55,1
20140801|2014-04-16 03:00,16,101.56,101.67,101.56,101.67,2
20140801|2014-04-16 03:30,16,101.84,101.84,101.84,101.84,2
20140801|2014-04-16 04:00,16,101.91,101.91,101.91,101.91,1
20140801|2014-04-16 06:00,16,101.92,101.97,101.92,101.94,14
20140801|2014-04-16 07:30,16,101.79,101.89,101.79,101.82,10
20140801|2014-04-16 08:00,16,101.83,101.98,101.83,101.98,3
20140801|2014-04-16 08:30,16,101.84,101.88,101.83,101.87,17
20140801|2014-04-16 09:00,16,101.91,101.94,101.87,101.87,4
20140801|2014-04-16 09:30,16,101.71,101.73,101.71,101.73,2
20140801|2014-04-16 10:00,16,101.61,101.61,101.13,101.13,10
20140801|2014-04-16 10:30,16,101.07,101.07,100.78,100.97,16
20140801|2014-04-16 11:00,16,100.96,100.96,100.88,100.93,54
20140801|2014-04-16 11:30,16,100.96,101.02,100.96,101.02,5
20140801|2014-04-16 12:00,16,101.09,101.17,101.06,101.14,33
20140801|2014-04-16 12:30,16,101.14,101.21,101.14,101.16,5
20140801|2014-04-16 13:00,16,101.23,101.31,101.22,101.29,6
20140801|2014-04-16 13:30,16,101.21,101.27,101.2,101.24,19
20140801|2014-04-16 14:30,16,101.3,101.3,101.3,101.3,2
20140801|2014-04-16 19:00,17,101.3,101.3,101.3,101.3,2
20140801|2014-04-17 03:00,17,101.35,101.35,101.35,101.35,1
20140801|2014-04-17 03:30,17,101.02,101.02,101.01,101.01,5
20140801|2014-04-17 05:00,17,101.3,101.3,101.3,101.3,1
20140801|2014-04-17 05:30,17,101.44,101.48,101.43,101.45,6
20140801|2014-04-17 06:00,17,101.37,101.37,101,101,19
20140801|2014-04-17 07:30,17,101.12,101.26,101.12,101.26,3
20140801|2014-04-17 08:00,17,101.35,101.35,101.35,101.35,1
20140801|2014-04-17 08:30,17,101.3,101.3,101.21,101.23,16
20140801|2014-04-17 09:00,17,101.31,101.5,101.31,101.5,13
20140801|2014-04-17 09:30,17,101.75,101.78,101.73,101.73,26
20140801|2014-04-17 10:00,17,101.61,101.61,101.61,101.61,2
20140801|2014-04-17 10:30,17,101.78,101.81,101.78,101.81,5
20140801|2014-04-17 11:00,17,101.85,101.85,101.4,101.42,9
20140801|2014-04-17 11:30,17,101.32,101.34,101.16,101.16,27
20140801|2014-04-17 13:00,17,101.44,101.44,101.38,101.38,2
20140801|2014-04-17 13:30,17,101.37,101.37,101.37,101.37,1
20140801|2014-04-17 14:00,17,101.64,101.64,101.64,101.64,1
20140801|2014-04-17 15:00,17,101.64,101.64,101.64,101.64,1
20140801|2014-04-21 05:30,21,101.15,101.15,101.15,101.15,1
20140801|2014-04-21 06:00,21,101.17,101.26,101.16,101.26,15
20140801|2014-04-21 06:30,21,101.26,101.26,101.23,101.23,17
20140801|2014-04-21 08:00,21,101.32,101.41,101.32,101.4,9
20140801|2014-04-21 08:30,21,101.4,101.66,101.4,101.65,47
20140801|2014-04-21 09:00,21,101.66,101.7,101.6,101.66,8
20140801|2014-04-21 09:30,21,101.63,101.63,101.63,101.63,1
20140801|2014-04-21 10:00,21,101.64,101.64,101.64,101.64,1
20140801|2014-04-21 11:00,21,101.47,101.47,101.39,101.42,7
20140801|2014-04-21 11:30,21,101.43,101.43,101.43,101.43,1
20140801|2014-04-21 12:00,21,101.54,101.54,101.53,101.53,5
20140801|2014-04-21 12:30,21,101.48,101.49,101.48,101.48,5
20140801|2014-04-21 13:00,21,101.49,101.65,101.49,101.65,10
20140801|2014-04-21 14:00,21,101.69,101.69,101.69,101.69,1
20140801|2014-04-22 03:00,22,101.46,101.48,101.46,101.48,20
20140801|2014-04-22 03:30,22,101.36,101.36,101.26,101.26,18
20140801|2014-04-22 04:00,22,101.29,101.37,101.29,101.37,2
20140801|2014-04-22 05:00,22,101.4,101.42,101.4,101.4,13
20140801|2014-04-22 05:30,22,101.37,101.37,101.37,101.37,1
20140801|2014-04-22 06:00,22,101.39,101.43,101.39,101.42,15
20140801|2014-04-22 06:30,22,101.41,101.43,101.31,101.33,11
20140801|2014-04-22 07:00,22,101.3,101.35,100.85,100.85,46
20140801|2014-04-22 07:30,22,100.76,100.76,100.74,100.74,2
20140801|2014-04-22 08:00,22,100.8,100.9,100.59,100.68,16
20140801|2014-04-22 08:30,22,100.69,100.69,100.44,100.47,12
20140801|2014-04-22 09:00,22,100.43,100.6,100.42,100.6,5
20140801|2014-04-22 09:30,22,100.6,100.6,100.2,100.29,33
20140801|2014-04-22 10:00,22,100.24,100.3,100.18,100.3,3
20140801|2014-04-22 10:30,22,100.2,100.23,99.91,100.15,16
20140801|2014-04-22 11:30,22,100.29,100.29,100.24,100.24,3
20140801|2014-04-22 12:00,22,100.19,100.23,100.17,100.17,19
20140801|2014-04-22 12:30,22,100.11,100.23,100.11,100.23,2
20140801|2014-04-22 13:00,22,100.37,100.39,100.37,100.39,5
20140801|2014-04-22 13:30,22,100.23,100.26,100.23,100.26,2
20140801|2014-04-22 15:00,22,100.36,100.36,100.36,100.36,10
20140801|2014-04-22 22:30,23,100.07,100.07,100.07,100.07,1
20140801|2014-04-23 02:00,23,100.2,100.21,100.2,100.21,2
20140801|2014-04-23 03:30,23,100.06,100.06,100.06,100.06,1
20140801|2014-04-23 04:00,23,100.01,100.01,100.01,100.01,2
20140801|2014-04-23 06:00,23,100.22,100.23,100.22,100.23,2
20140801|2014-04-23 06:30,23,100.21,100.24,100.2,100.22,21
20140801|2014-04-23 07:00,23,100.21,100.21,100.19,100.19,4
20140801|2014-04-23 07:30,23,100.22,100.22,100.11,100.11,9
20140801|2014-04-23 08:00,23,100.31,100.49,100.31,100.42,8
20140801|2014-04-23 08:30,23,100.47,100.61,100.45,100.53,51
20140801|2014-04-23 09:00,23,100.51,100.51,100.29,100.4,10
20140801|2014-04-23 09:30,23,100.04,100.12,99.99,100.12,6
20140801|2014-04-23 10:00,23,100.27,100.27,100.27,100.27,1
20140801|2014-04-23 10:30,23,100.39,100.39,100.16,100.17,7
20140801|2014-04-23 11:00,23,100.18,100.2,100.18,100.2,8
20140801|2014-04-23 11:30,23,100.41,100.47,100.41,100.44,6
20140801|2014-04-23 12:00,23,100.52,100.52,100.39,100.39,23
20140801|2014-04-23 13:00,23,100.17,100.17,100.09,100.11,5
20140801|2014-04-23 13:30,23,100.14,100.2,100.14,100.2,2
20140801|2014-04-23 14:00,23,100.13,100.13,100.13,100.13,1
20140801|2014-04-23 14:30,23,100.05,100.06,100.05,100.06,5
20140801|2014-04-23 15:30,23,100.15,100.15,100.15,100.15,10
20140801|2014-04-24 05:00,24,100.31,100.31,100.31,100.31,1
20140801|2014-04-24 06:00,24,100.42,100.45,100.36,100.36,12
20140801|2014-04-24 06:30,24,100.52,100.52,100.38,100.38,7
20140801|2014-04-24 07:00,24,100.38,100.49,100.38,100.47,8
20140801|2014-04-24 07:30,24,100.43,100.46,100.43,100.43,6
20140801|2014-04-24 08:00,24,100.54,100.74,100.54,100.73,3
20140801|2014-04-24 08:30,24,100.77,100.77,100.44,100.44,23
20140801|2014-04-24 09:00,24,100.59,100.65,100.55,100.65,17
20140801|2014-04-24 09:30,24,100.56,100.56,100.56,100.56,1
20140801|2014-04-24 10:00,24,100.78,100.86,100.68,100.68,3
20140801|2014-04-24 11:30,24,100.57,100.64,100.51,100.59,37
20140801|2014-04-24 12:00,24,100.77,100.77,100.77,100.77,1
20140801|2014-04-24 12:30,24,100.59,100.61,100.59,100.61,2
20140801|2014-04-24 13:00,24,100.44,100.44,100.44,100.44,1
20140801|2014-04-24 13:30,24,100.53,100.53,100.53,100.53,1
20140801|2014-04-24 14:00,24,100.6,100.6,100.6,100.6,3
20140801|2014-04-25 03:00,25,99.94,99.94,99.94,99.94,5
20140801|2014-04-25 04:30,25,99.91,99.91,99.91,99.91,1
20140801|2014-04-25 06:00,25,100.08,100.08,100.04,100.04,6
20140801|2014-04-25 06:30,25,99.93,99.93,99.92,99.92,6
20140801|2014-04-25 07:30,25,100.23,100.23,100.23,100.23,1
20140801|2014-04-25 08:00,25,99.97,99.97,99.36,99.36,166
20140801|2014-04-25 08:30,25,99.32,99.43,99.32,99.34,86
20140801|2014-04-25 09:00,25,99.32,99.58,99.31,99.56,26
20140801|2014-04-25 09:30,25,99.54,99.54,99.33,99.44,36
20140801|2014-04-25 10:30,25,99.4,99.4,99.4,99.4,8
20140801|2014-04-25 11:00,25,99.46,99.46,99.46,99.46,1
20140801|2014-04-25 11:30,25,99.47,99.47,99.42,99.42,15
20140801|2014-04-25 12:00,25,99.35,99.35,99.27,99.27,13
20140801|2014-04-25 12:30,25,99.25,99.34,99.25,99.34,13
20140801|2014-04-25 13:00,25,99.29,99.29,99.24,99.24,42
20140801|2014-04-25 13:30,25,99.2,99.2,99.2,99.2,1
20140801|2014-04-25 14:30,25,99.24,99.24,99.24,99.24,1
20140801|2014-04-27 19:30,28,99.47,99.47,99.47,99.47,2
20140801|2014-04-27 22:00,28,99.58,99.61,99.58,99.61,3
20140801|2014-04-28 00:00,28,99.65,99.65,99.65,99.65,4
20140801|2014-04-28 01:30,28,99.84,99.84,99.84,99.84,7
20140801|2014-04-28 02:00,28,99.87,99.87,99.87,99.87,3
20140801|2014-04-28 03:00,28,99.91,99.91,99.91,99.91,1
20140801|2014-04-28 03:30,28,99.91,99.93,99.91,99.92,9
20140801|2014-04-28 04:30,28,99.79,99.79,99.79,99.79,1
20140801|2014-04-28 05:00,28,99.78,99.78,99.78,99.78,1
20140801|2014-04-28 05:30,28,99.8,99.83,99.8,99.83,3
20140801|2014-04-28 06:00,28,99.87,99.87,99.74,99.77,10
20140801|2014-04-28 06:30,28,99.66,99.76,99.66,99.74,5
20140801|2014-04-28 07:00,28,99.71,99.71,99.48,99.48,23
20140801|2014-04-28 07:30,28,99.51,99.68,99.48,99.58,83
20140801|2014-04-28 08:00,28,99.74,99.78,99.42,99.46,35
20140801|2014-04-28 08:30,28,99.44,99.45,99.36,99.4,44
20140801|2014-04-28 09:00,28,99.43,99.48,99.15,99.24,50
20140801|2014-04-28 09:30,28,99.15,99.19,99.09,99.09,13
20140801|2014-04-28 10:00,28,99.13,99.13,98.84,98.85,192
20140801|2014-04-28 10:30,28,98.87,99,98.86,98.94,36
20140801|2014-04-28 11:00,28,98.97,99.06,98.97,98.98,13
20140801|2014-04-28 11:30,28,98.97,99.06,98.92,99.01,21
20140801|2014-04-28 12:00,28,98.93,98.93,98.78,98.86,136
20140801|2014-04-28 12:30,28,99.01,99.11,98.99,99.04,4
20140801|2014-04-28 13:00,28,99.09,99.15,99.09,99.15,21
20140801|2014-04-28 13:30,28,99.23,99.23,99.23,99.23,4
20140801|2014-04-28 14:30,28,99.3,99.3,99.3,99.3,4
20140801|2014-04-29 02:00,29,99.46,99.46,99.46,99.46,1
20140801|2014-04-29 02:30,29,99.54,99.54,99.54,99.54,1
20140801|2014-04-29 03:00,29,99.48,99.48,99.48,99.48,1
20140801|2014-04-29 04:00,29,99.64,99.64,99.64,99.64,1
20140801|2014-04-29 05:30,29,99.6,99.6,99.6,99.6,6
20140801|2014-04-29 06:00,29,99.65,99.7,99.65,99.7,11
20140801|2014-04-29 06:30,29,99.73,99.74,99.72,99.72,15
20140801|2014-04-29 08:00,29,99.63,100.22,99.58,100.22,20
20140801|2014-04-29 08:30,29,100.25,100.42,100.21,100.26,20
20140801|2014-04-29 09:00,29,100.22,100.32,100.2,100.29,30
20140801|2014-04-29 09:30,29,100.31,100.31,100.23,100.28,12
20140801|2014-04-29 10:30,29,100.11,100.11,99.95,99.95,5
20140801|2014-04-29 11:00,29,99.87,99.88,99.68,99.77,28
20140801|2014-04-29 11:30,29,99.72,99.75,99.68,99.75,11
20140801|2014-04-29 12:00,29,99.77,99.82,99.51,99.52,27
20140801|2014-04-29 12:30,29,99.42,99.53,99.42,99.53,6
20140801|2014-04-29 13:00,29,99.58,99.72,99.58,99.72,6
20140801|2014-04-29 15:00,29,99.46,99.46,99.46,99.46,2
20140801|2014-04-29 15:30,29,99.16,99.3,99.16,99.3,4
20140801|2014-04-30 02:00,30,98.75,98.75,98.75,98.75,1
20140801|2014-04-30 02:30,30,98.72,98.72,98.72,98.72,1
20140801|2014-04-30 03:00,30,98.66,98.78,98.66,98.78,11
20140801|2014-04-30 06:00,30,98.65,98.66,98.63,98.66,7
20140801|2014-04-30 06:30,30,98.6,98.68,98.6,98.62,4
20140801|2014-04-30 07:00,30,98.6,98.67,98.56,98.67,12
20140801|2014-04-30 07:30,30,98.9,98.9,98.86,98.86,4
20140801|2014-04-30 08:00,30,98.84,98.87,98.18,98.18,12
20140801|2014-04-30 08:30,30,98.21,98.32,98.17,98.23,53
20140801|2014-04-30 09:00,30,98.06,98.12,98.03,98.04,65
20140801|2014-04-30 09:30,30,97.98,98.3,97.98,98.25,12
20140801|2014-04-30 10:00,30,98.29,98.29,97.93,97.93,9
20140801|2014-04-30 10:30,30,98.11,98.11,98.02,98.05,3
20140801|2014-04-30 11:00,30,98.17,98.17,98.05,98.05,10
20140801|2014-04-30 11:30,30,98.02,98.07,97.95,98.07,28
20140801|2014-04-30 12:00,30,98.09,98.17,98.07,98.11,28
20140801|2014-04-30 12:30,30,98.1,98.12,97.95,97.95,12
20140801|2014-04-30 14:00,30,98.32,98.32,98.32,98.32,1
20140801|2014-05-01 03:00,1,97.88,97.88,97.86,97.86,2
20140801|2014-05-01 04:30,1,97.84,97.84,97.84,97.84,1
20140801|2014-05-01 05:30,1,97.79,97.79,97.79,97.79,1
20140801|2014-05-01 06:00,1,97.78,97.78,97.78,97.78,1
20140801|2014-05-01 06:30,1,97.5,97.53,97.44,97.53,64
20140801|2014-05-01 07:00,1,97.51,97.57,97.42,97.52,12
20140801|2014-05-01 07:30,1,97.52,97.52,97.32,97.32,11
20140801|2014-05-01 08:00,1,97.41,97.61,97.37,97.6,19
20140801|2014-05-01 08:30,1,97.63,97.84,97.54,97.64,58
20140801|2014-05-01 09:00,1,97.69,97.7,97.42,97.62,21
20140801|2014-05-01 09:30,1,97.68,97.68,97.57,97.6,9
20140801|2014-05-01 10:00,1,97.84,97.84,97.8,97.8,5
20140801|2014-05-01 10:30,1,98.18,98.18,98.15,98.15,3
20140801|2014-05-01 11:30,1,97.94,98,97.94,98,52
20140801|2014-05-01 12:30,1,97.78,97.78,97.78,97.78,1
20140801|2014-05-01 13:00,1,97.83,97.97,97.83,97.97,3
20140801|2014-05-01 13:30,1,97.94,97.94,97.94,97.94,1
20140801|2014-05-02 03:30,2,98.41,98.41,98.41,98.41,1
20140801|2014-05-02 06:00,2,98.25,98.35,98.25,98.35,3
20140801|2014-05-02 07:30,2,98.32,98.39,98.29,98.29,5
20140801|2014-05-02 08:00,2,98.21,98.24,98,98,36
20140801|2014-05-02 08:30,2,97.93,98.07,97.85,98.01,19
20140801|2014-05-02 09:00,2,97.96,97.98,97.95,97.96,7
20140801|2014-05-02 09:30,2,98.17,98.17,98.13,98.13,103
20140801|2014-05-02 10:00,2,98.34,98.47,98.24,98.41,170
20140801|2014-05-02 10:30,2,98.44,98.44,98.26,98.26,8
20140801|2014-05-02 11:00,2,98.2,98.2,98.06,98.06,30
20140801|2014-05-02 11:30,2,98.27,98.27,98.23,98.23,4
20140801|2014-05-02 13:00,2,98.24,98.25,98.18,98.19,48
20140801|2014-05-02 13:30,2,98.21,98.24,98.19,98.21,81
20140801|2014-05-05 03:30,5,98.64,98.64,98.64,98.64,1
20140801|2014-05-05 05:00,5,98.56,98.56,98.56,98.56,1
20140801|2014-05-05 05:30,5,98.62,98.62,98.48,98.54,22
20140801|2014-05-05 06:00,5,98.55,98.55,98.55,98.55,5
20140801|2014-05-05 06:30,5,98.4,98.4,98.18,98.19,17
20140801|2014-05-05 07:30,5,98.5,98.5,98.5,98.5,3
20140801|2014-05-05 08:00,5,98.23,98.23,97.98,98.02,11
20140801|2014-05-05 08:30,5,97.86,97.88,97.75,97.77,56
20140801|2014-05-05 09:00,5,97.77,97.85,97.75,97.77,14
20140801|2014-05-05 09:30,5,97.87,97.87,97.84,97.84,4
20140801|2014-05-05 10:00,5,97.69,97.7,97.62,97.62,54
20140801|2014-05-05 10:30,5,97.58,97.58,97.39,97.48,9
20140801|2014-05-05 11:00,5,97.48,97.52,97.48,97.52,2
20140801|2014-05-05 11:30,5,97.54,97.54,97.45,97.45,3
20140801|2014-05-05 12:00,5,97.46,97.51,97.34,97.51,29
20140801|2014-05-05 12:30,5,97.49,97.52,97.34,97.44,21
20140801|2014-05-05 13:00,5,97.83,97.83,97.8,97.8,2
20140801|2014-05-05 15:00,5,97.74,97.74,97.74,97.74,1
20140801|2014-05-05 16:30,5,97.67,97.75,97.67,97.75,2
20140801|2014-05-06 02:00,6,97.96,97.96,97.96,97.96,2
20140801|2014-05-06 02:30,6,97.88,97.88,97.87,97.87,3
20140801|2014-05-06 05:00,6,98.02,98.02,98,98,3
20140801|2014-05-06 06:00,6,97.97,98.07,97.97,98.07,14
20140801|2014-05-06 07:00,6,97.71,97.71,97.71,97.71,1
20140801|2014-05-06 07:30,6,97.83,97.83,97.8,97.8,31
20140801|2014-05-06 08:00,6,98.2,98.22,98.12,98.22,21
20140801|2014-05-06 08:30,6,98.15,98.15,97.96,98.03,5
20140801|2014-05-06 09:00,6,97.83,97.92,97.83,97.92,13
20140801|2014-05-06 09:30,6,97.99,98.11,97.99,98.11,2
20140801|2014-05-06 10:00,6,98.27,98.59,98.27,98.51,49
20140801|2014-05-06 10:30,6,98.5,98.5,98.29,98.29,10
20140801|2014-05-06 11:00,6,98.45,98.45,98.45,98.45,1
20140801|2014-05-06 11:30,6,98.31,98.31,98.27,98.31,7
20140801|2014-05-06 12:00,6,98.34,98.4,98.34,98.4,12
20140801|2014-05-06 12:30,6,98.26,98.26,97.99,98.07,9
20140801|2014-05-06 13:00,6,98.1,98.1,97.72,97.75,14
20140801|2014-05-06 13:30,6,97.79,97.83,97.79,97.8,4
20140801|2014-05-06 14:00,6,97.81,97.82,97.81,97.82,3
20140801|2014-05-07 02:00,7,98.32,98.33,98.32,98.33,2
20140801|2014-05-07 03:00,7,98.45,98.63,98.45,98.61,12
20140801|2014-05-07 03:30,7,98.58,98.58,98.58,98.58,1
20140801|2014-05-07 04:00,7,98.56,98.56,98.48,98.48,6
20140801|2014-05-07 04:30,7,98.47,98.47,98.4,98.47,9
20140801|2014-05-07 05:00,7,98.48,98.48,98.48,98.48,1
20140801|2014-05-07 05:30,7,98.39,98.39,98.39,98.39,1
20140801|2014-05-07 06:00,7,98.39,98.41,98.38,98.41,21
20140801|2014-05-07 06:30,7,98.44,98.44,98.42,98.44,3
20140801|2014-05-07 07:00,7,98.23,98.23,98.23,98.23,1
20140801|2014-05-07 07:30,7,98.26,98.36,98.26,98.36,3
20140801|2014-05-07 08:00,7,98.49,98.57,98.43,98.51,45
20140801|2014-05-07 08:30,7,98.55,98.57,98.23,98.23,14
20140801|2014-05-07 09:00,7,98.24,98.24,98.01,98.09,10
20140801|2014-05-07 09:30,7,98.51,98.86,98.46,98.86,38
20140801|2014-05-07 10:00,7,98.95,98.97,98.76,98.76,16
20140801|2014-05-07 10:30,7,98.84,99.04,98.8,99.04,218
20140801|2014-05-07 11:00,7,98.96,98.96,98.82,98.82,3
20140801|2014-05-07 11:30,7,98.83,98.84,98.83,98.83,3
20140801|2014-05-07 12:00,7,98.82,98.84,98.65,98.77,26
20140801|2014-05-07 12:30,7,98.75,98.81,98.75,98.75,3
20140801|2014-05-07 13:00,7,98.8,99.03,98.8,99.03,6
20140801|2014-05-07 13:30,7,99.02,99.02,99.02,99.02,1
20140801|2014-05-07 14:30,7,99.07,99.07,99.04,99.04,3
20140801|2014-05-07 16:00,7,99.07,99.07,99.07,99.07,1
20140801|2014-05-07 20:00,8,99.04,99.04,99.04,99.04,1
20140801|2014-05-08 03:00,8,98.77,98.77,98.77,98.77,3
20140801|2014-05-08 03:30,8,98.67,98.72,98.67,98.72,2
20140801|2014-05-08 05:30,8,98.77,98.77,98.77,98.77,1
20140801|2014-05-08 06:00,8,98.73,98.89,98.73,98.89,4
20140801|2014-05-08 06:30,8,98.91,98.91,98.91,98.91,1
20140801|2014-05-08 07:00,8,98.71,98.71,98.71,98.71,1
20140801|2014-05-08 07:30,8,98.56,98.61,98.51,98.58,21
20140801|2014-05-08 08:00,8,98.5,98.6,98.23,98.48,206
20140801|2014-05-08 08:30,8,98.46,98.62,98.46,98.62,54
20140801|2014-05-08 09:00,8,98.69,98.71,98.65,98.65,5
20140801|2014-05-08 09:30,8,98.47,98.47,98.36,98.38,3
20140801|2014-05-08 10:30,8,98.41,98.42,98.4,98.4,3
20140801|2014-05-08 11:00,8,98.39,98.4,98.39,98.39,15
20140801|2014-05-08 11:30,8,98.54,98.54,98.54,98.54,1
20140801|2014-05-08 12:00,8,98.52,98.52,98.5,98.5,2
20140801|2014-05-08 13:30,8,98.63,98.63,98.63,98.63,1
20140801|2014-05-08 14:00,8,98.6,98.6,98.6,98.6,1
20140801|2014-05-09 01:00,9,99.07,99.07,99.07,99.07,1
20140801|2014-05-09 01:30,9,99.05,99.05,98.97,98.97,30
20140801|2014-05-09 02:00,9,98.95,99.12,98.95,99.12,13
20140801|2014-05-09 02:30,9,99.12,99.12,99.12,99.12,1
20140801|2014-05-09 03:00,9,99.44,99.44,99.38,99.38,10
20140801|2014-05-09 03:30,9,99.31,99.31,99.29,99.29,6
20140801|2014-05-09 04:00,9,99.38,99.46,99.38,99.46,55
20140801|2014-05-09 04:30,9,99.38,99.42,99.38,99.42,2
20140801|2014-05-09 05:00,9,99.45,99.45,99.32,99.32,2
20140801|2014-05-09 05:30,9,99.1,99.11,99.07,99.11,52
20140801|2014-05-09 06:00,9,99.07,99.07,98.98,99.01,24
20140801|2014-05-09 06:30,9,99.2,99.2,99.2,99.2,1
20140801|2014-05-09 07:00,9,99.02,99.02,99.02,99.02,10
20140801|2014-05-09 07:30,9,98.99,99.28,98.99,99.28,11
20140801|2014-05-09 08:00,9,99.27,99.34,99.26,99.27,8
20140801|2014-05-09 08:30,9,99.15,99.15,98.94,98.94,11
20140801|2014-05-09 09:00,9,98.99,99.16,98.99,99.14,9
20140801|2014-05-09 09:30,9,99.09,99.39,99.09,99.21,11
20140801|2014-05-09 10:00,9,99.21,99.24,99,99.08,11
20140801|2014-05-09 10:30,9,99.06,99.06,99.06,99.06,2
20140801|2014-05-09 11:00,9,99.11,99.11,98.38,98.38,73
20140801|2014-05-09 11:30,9,98.41,98.57,98.41,98.56,81
20140801|2014-05-09 12:00,9,98.47,98.55,98.47,98.55,6
20140801|2014-05-09 12:30,9,98.52,98.52,98.52,98.52,1
20140801|2014-05-09 13:00,9,98.42,98.42,98.15,98.26,26
20140801|2014-05-09 14:30,9,98.51,98.51,98.5,98.5,6
20140801|2014-05-11 22:30,12,98.58,98.58,98.58,98.58,2
20140801|2014-05-11 23:00,12,98.58,98.58,98.58,98.58,3
20140801|2014-05-12 00:00,12,98.53,98.53,98.53,98.53,5
20140801|2014-05-12 02:00,12,98.57,98.61,98.57,98.61,3
20140801|2014-05-12 02:30,12,98.52,98.52,98.49,98.49,12
20140801|2014-05-12 03:00,12,98.62,98.62,98.62,98.62,1
20140801|2014-05-12 04:00,12,98.77,98.77,98.7,98.7,9
20140801|2014-05-12 04:30,12,98.8,98.8,98.8,98.8,10
20140801|2014-05-12 05:00,12,98.9,99,98.9,99,20
20140801|2014-05-12 05:30,12,98.95,98.95,98.9,98.95,35
20140801|2014-05-12 06:00,12,98.94,98.94,98.93,98.94,25
20140801|2014-05-12 06:30,12,98.92,98.99,98.91,98.99,7
20140801|2014-05-12 07:00,12,98.88,98.88,98.85,98.85,10
20140801|2014-05-12 07:30,12,98.75,98.89,98.75,98.84,4
20140801|2014-05-12 08:00,12,99.1,99.3,99.1,99.28,62
20140801|2014-05-12 08:30,12,99.09,99.19,98.99,99.09,29
20140801|2014-05-12 09:00,12,99.16,99.17,99.07,99.15,29
20140801|2014-05-12 09:30,12,99.11,99.32,99.11,99.21,14
20140801|2014-05-12 10:00,12,99.28,99.34,99.06,99.06,5
20140801|2014-05-12 10:30,12,99.11,99.11,99.11,99.11,1
20140801|2014-05-12 11:00,12,99.13,99.13,98.83,98.83,11
20140801|2014-05-12 11:30,12,98.9,98.98,98.89,98.97,16
20140801|2014-05-12 12:00,12,98.98,99.02,98.97,98.97,4
20140801|2014-05-12 12:30,12,98.97,99.07,98.96,99.07,4
20140801|2014-05-12 13:00,12,98.92,99.03,98.92,99.03,3
20140801|2014-05-12 13:30,12,99.11,99.11,99.11,99.11,5
20140801|2014-05-12 15:30,12,99.15,99.15,99.15,99.15,1
20140801|2014-05-13 02:00,13,99.03,99.03,99.02,99.03,4
20140801|2014-05-13 03:00,13,98.91,98.91,98.89,98.89,51
20140801|2014-05-13 03:30,13,98.97,98.97,98.97,98.97,1
20140801|2014-05-13 04:00,13,99.18,99.18,99.17,99.17,2
20140801|2014-05-13 04:30,13,99.24,99.87,99.22,99.82,231
20140801|2014-05-13 05:00,13,99.79,99.79,99.71,99.71,14
20140801|2014-05-13 05:30,13,99.74,99.74,99.65,99.65,31
20140801|2014-05-13 07:30,13,99.76,99.85,99.72,99.77,67
20140801|2014-05-13 08:00,13,99.76,99.88,99.63,99.63,18
20140801|2014-05-13 08:30,13,99.69,99.69,99.37,99.54,60
20140801|2014-05-13 09:00,13,99.5,99.66,99.5,99.64,7
20140801|2014-05-13 09:30,13,99.75,99.81,99.73,99.73,6
20140801|2014-05-13 10:00,13,99.77,99.77,99.63,99.73,20
20140801|2014-05-13 10:30,13,99.76,99.91,99.76,99.85,22
20140801|2014-05-13 11:00,13,99.85,99.85,99.74,99.83,13
20140801|2014-05-13 11:30,13,99.8,99.8,99.75,99.75,2
20140801|2014-05-13 12:00,13,99.8,99.84,99.8,99.81,10
20140801|2014-05-13 12:30,13,99.86,99.88,99.84,99.84,16
20140801|2014-05-13 13:00,13,99.84,100.22,99.84,100.18,14
20140801|2014-05-13 13:30,13,100.17,100.29,100.17,100.25,15
20140801|2014-05-13 14:00,13,100.14,100.27,100.14,100.27,4
20140801|2014-05-13 16:30,13,100.32,100.32,100.32,100.32,3
20140801|2014-05-14 02:00,14,100.44,100.44,100.44,100.44,1
20140801|2014-05-14 03:00,14,100.52,100.52,100.52,100.52,1
20140801|2014-05-14 03:30,14,100.53,100.53,100.51,100.51,37
20140801|2014-05-14 04:30,14,100.44,100.44,100.33,100.33,17
20140801|2014-05-14 05:00,14,100.46,100.46,100.37,100.37,8
20140801|2014-05-14 07:00,14,100.63,100.63,100.63,100.63,2
20140801|2014-05-14 07:30,14,100.52,100.62,100.52,100.6,7
20140801|2014-05-14 08:00,14,100.55,100.76,100.55,100.76,61
20140801|2014-05-14 08:30,14,100.75,100.75,100.69,100.74,12
20140801|2014-05-14 09:00,14,100.71,100.79,100.7,100.78,31
20140801|2014-05-14 09:30,14,100.64,101,100.6,100.92,67
20140801|2014-05-14 10:00,14,100.88,100.96,100.79,100.89,38
20140801|2014-05-14 10:30,14,100.86,100.86,100.7,100.8,15
20140801|2014-05-14 11:30,14,100.99,100.99,100.87,100.87,2
20140801|2014-05-14 12:00,14,100.82,100.82,100.74,100.76,9
20140801|2014-05-14 12:30,14,100.79,100.91,100.78,100.91,16
20140801|2014-05-14 13:00,14,100.99,101.05,100.85,100.85,106
20140801|2014-05-14 13:30,14,100.79,100.79,100.64,100.64,7
20140801|2014-05-14 14:00,14,100.64,100.64,100.64,100.64,1
20140801|2014-05-14 15:30,14,100.59,100.59,100.59,100.59,1
20140801|2014-05-14 16:00,14,100.55,100.59,100.55,100.59,2
20140801|2014-05-15 01:30,15,100.49,100.49,100.48,100.48,2
20140801|2014-05-15 02:00,15,100.47,100.47,100.47,100.47,1
20140801|2014-05-15 02:30,15,100.46,100.46,100.46,100.46,1
20140801|2014-05-15 03:00,15,100.54,100.54,100.37,100.37,16
20140801|2014-05-15 03:30,15,100.37,100.37,100.37,100.37,1
20140801|2014-05-15 04:30,15,100.56,100.56,100.43,100.43,31
20140801|2014-05-15 05:00,15,100.51,100.52,100.49,100.49,5
20140801|2014-05-15 05:30,15,100.71,100.71,100.63,100.66,13
20140801|2014-05-15 06:00,15,100.66,100.66,100.57,100.6,8
20140801|2014-05-15 06:30,15,100.56,100.61,100.56,100.58,6
20140801|2014-05-15 07:00,15,100.62,100.73,100.61,100.62,16
20140801|2014-05-15 07:30,15,100.69,100.86,100.6,100.68,28
20140801|2014-05-15 08:00,15,100.69,100.72,100.46,100.52,66
20140801|2014-05-15 08:30,15,100.52,100.6,100.26,100.43,84
20140801|2014-05-15 09:00,15,100.5,100.5,100.38,100.48,108
20140801|2014-05-15 09:30,15,100.49,100.58,100.35,100.35,211
20140801|2014-05-15 10:00,15,100.28,100.44,100.27,100.39,76
20140801|2014-05-15 10:30,15,100.34,100.34,100.1,100.14,70
20140801|2014-05-15 11:00,15,100.12,100.2,100.06,100.18,87
20140801|2014-05-15 11:30,15,100.21,100.21,100.15,100.15,17
20140801|2014-05-15 12:00,15,100.19,100.21,100.18,100.21,19
20140801|2014-05-15 12:30,15,100.22,100.38,100.22,100.34,97
20140801|2014-05-15 13:00,15,100.32,100.45,100.23,100.36,65
20140801|2014-05-15 13:30,15,100.35,100.36,100.3,100.3,18
20140801|2014-05-15 14:00,15,100.34,100.34,100.31,100.31,2
20140801|2014-05-15 14:30,15,100.3,100.34,100.3,100.34,18
20140801|2014-05-16 01:30,16,100.53,100.53,100.53,100.53,2
20140801|2014-05-16 02:00,16,100.61,100.61,100.55,100.55,5
20140801|2014-05-16 02:30,16,100.5,100.5,100.38,100.38,4
20140801|2014-05-16 03:30,16,100.23,100.3,100.23,100.3,5
20140801|2014-05-16 05:00,16,100.36,100.59,100.36,100.49,29
20140801|2014-05-16 05:30,16,100.49,100.54,100.49,100.52,6
20140801|2014-05-16 06:00,16,100.43,100.43,100.43,100.43,5
20140801|2014-05-16 06:30,16,100.52,100.6,100.52,100.59,8
20140801|2014-05-16 07:00,16,100.52,100.59,100.52,100.59,7
20140801|2014-05-16 07:30,16,100.59,100.62,100.54,100.54,20
20140801|2014-05-16 08:00,16,100.64,100.71,100.49,100.56,51
20140801|2014-05-16 08:30,16,100.6,100.71,100.47,100.61,37
20140801|2014-05-16 09:00,16,100.6,100.66,100.53,100.61,47
20140801|2014-05-16 09:30,16,100.59,100.8,100.59,100.75,66
20140801|2014-05-16 10:00,16,100.74,100.86,100.68,100.82,139
20140801|2014-05-16 10:30,16,100.85,100.86,100.76,100.76,21
20140801|2014-05-16 11:00,16,100.75,100.8,100.69,100.8,23
20140801|2014-05-16 11:30,16,100.78,100.89,100.78,100.82,15
20140801|2014-05-16 12:00,16,100.81,100.85,100.77,100.8,19
20140801|2014-05-16 12:30,16,100.78,100.89,100.75,100.75,58
20140801|2014-05-16 13:00,16,100.75,100.84,100.72,100.76,53
20140801|2014-05-16 13:30,16,100.76,100.79,100.76,100.79,13
20140801|2014-05-16 14:00,16,100.8,100.82,100.79,100.82,5
20140801|2014-05-16 14:30,16,100.83,100.83,100.83,100.83,2
20140801|2014-05-16 15:30,16,100.8,100.8,100.79,100.79,2
20140801|2014-05-19 01:00,19,100.94,100.95,100.94,100.95,25
20140801|2014-05-19 01:30,19,101.03,101.15,101.03,101.13,6
20140801|2014-05-19 02:00,19,101.25,101.27,101.25,101.27,3
20140801|2014-05-19 03:00,19,101.22,101.25,101.19,101.19,5
20140801|2014-05-19 03:30,19,101.17,101.33,101.17,101.33,13
20140801|2014-05-19 04:00,19,101.38,101.38,101.36,101.37,9
20140801|2014-05-19 04:30,19,101.31,101.31,101.31,101.31,4
20140801|2014-05-19 05:00,19,101.33,101.35,101.31,101.35,3
20140801|2014-05-19 05:30,19,101.32,101.32,101.26,101.31,7
20140801|2014-05-19 06:00,19,101.3,101.44,101.3,101.43,20
20140801|2014-05-19 06:30,19,101.4,101.46,101.37,101.44,17
20140801|2014-05-19 07:00,19,101.34,101.36,101.23,101.27,29
20140801|2014-05-19 07:30,19,101.33,101.36,101.28,101.33,13
20140801|2014-05-19 08:00,19,101.37,101.44,101.25,101.27,69
20140801|2014-05-19 08:30,19,101.27,101.56,101.25,101.49,89
20140801|2014-05-19 09:00,19,101.49,101.5,101.41,101.47,32
20140801|2014-05-19 09:30,19,101.45,101.45,101.06,101.15,68
20140801|2014-05-19 10:00,19,101.17,101.28,101.16,101.28,53
20140801|2014-05-19 10:30,19,101.25,101.38,101.23,101.38,32
20140801|2014-05-19 11:00,19,101.37,101.49,101.37,101.38,41
20140801|2014-05-19 11:30,19,101.4,101.45,101.35,101.42,10
20140801|2014-05-19 12:00,19,101.42,101.42,101.34,101.35,27
20140801|2014-05-19 12:30,19,101.38,101.38,101.33,101.38,24
20140801|2014-05-19 13:00,19,101.36,101.36,101.18,101.22,65
20140801|2014-05-19 13:30,19,101.22,101.25,101.21,101.24,37
20140801|2014-05-19 14:00,19,101.19,101.19,101.18,101.18,2
20140801|2014-05-19 14:30,19,101.14,101.2,101.13,101.19,14
20140801|2014-05-19 15:00,19,101.21,101.21,101.21,101.21,7
20140801|2014-05-20 01:00,20,101.36,101.36,101.36,101.36,1
20140801|2014-05-20 02:00,20,101.36,101.43,101.36,101.42,10
20140801|2014-05-20 03:00,20,101.33,101.38,101.33,101.38,51
20140801|2014-05-20 03:30,20,101.39,101.39,101.27,101.27,5
20140801|2014-05-20 04:30,20,101.29,101.32,101.29,101.32,4
20140801|2014-05-20 05:00,20,101.31,101.37,101.31,101.37,3
20140801|2014-05-20 05:30,20,101.37,101.41,101.31,101.41,28
20140801|2014-05-20 06:00,20,101.4,101.4,101.29,101.29,9
20140801|2014-05-20 06:30,20,101.39,101.39,101.32,101.32,18
20140801|2014-05-20 07:00,20,101.32,101.32,101.23,101.31,17
20140801|2014-05-20 07:30,20,101.16,101.24,101.16,101.21,23
20140801|2014-05-20 08:00,20,101.28,101.29,101.05,101.06,54
20140801|2014-05-20 08:30,20,101.1,101.23,101.07,101.07,19
20140801|2014-05-20 09:00,20,101.09,101.09,100.9,100.93,47
20140801|2014-05-20 09:30,20,100.91,101.14,100.85,101.14,41
20140801|2014-05-20 10:00,20,101.2,101.33,101.18,101.22,58
20140801|2014-05-20 10:30,20,101.25,101.49,101.2,101.46,48
20140801|2014-05-20 11:00,20,101.5,101.56,101.29,101.36,37
20140801|2014-05-20 11:30,20,101.36,101.44,101.35,101.38,32
20140801|2014-05-20 12:00,20,101.36,101.41,101.34,101.41,52
20140801|2014-05-20 12:30,20,101.39,101.4,101.26,101.27,54
20140801|2014-05-20 13:00,20,101.27,101.51,101.27,101.46,85
20140801|2014-05-20 13:30,20,101.5,101.52,101.47,101.49,13
20140801|2014-05-20 14:00,20,101.5,101.55,101.5,101.52,4
20140801|2014-05-20 14:30,20,101.56,101.67,101.56,101.67,13
20140801|2014-05-20 15:00,20,101.73,101.73,101.6,101.6,2
20140801|2014-05-20 15:30,20,101.68,101.82,101.68,101.73,17
20140801|2014-05-21 00:30,21,102,102,102,102,50
20140801|2014-05-21 01:00,21,102.01,102.01,102.01,102.01,1
20140801|2014-05-21 01:30,21,102,102,102,102,2
20140801|2014-05-21 02:00,21,102.09,102.09,101.99,101.99,55
20140801|2014-05-21 02:30,21,102.18,102.28,102.16,102.27,46
20140801|2014-05-21 03:00,21,102.26,102.26,102.14,102.18,43
20140801|2014-05-21 03:30,21,102.18,102.31,102.18,102.31,44
20140801|2014-05-21 04:00,21,102.3,102.31,102.24,102.29,19
20140801|2014-05-21 04:30,21,102.28,102.3,102.19,102.2,20
20140801|2014-05-21 05:00,21,102.24,102.29,102.21,102.25,21
20140801|2014-05-21 05:30,21,102.31,102.31,102.28,102.28,2
20140801|2014-05-21 06:00,21,102.14,102.24,102.14,102.23,9
20140801|2014-05-21 06:30,21,102.24,102.35,102.2,102.32,30
20140801|2014-05-21 07:00,21,102.29,102.31,102.18,102.18,15
20140801|2014-05-21 07:30,21,102.17,102.22,102.14,102.2,67
20140801|2014-05-21 08:00,21,102.23,102.42,102.21,102.31,57
20140801|2014-05-21 08:30,21,102.31,102.54,102.3,102.5,56
20140801|2014-05-21 09:00,21,102.52,102.56,102.47,102.52,43
20140801|2014-05-21 09:30,21,102.48,102.62,102.26,102.53,127
20140801|2014-05-21 10:00,21,102.54,102.85,102.43,102.85,390
20140801|2014-05-21 10:30,21,102.86,103.35,102.86,103.25,215
20140801|2014-05-21 11:00,21,103.22,103.28,103.16,103.21,40
20140801|2014-05-21 11:30,21,103.22,103.23,103.14,103.14,18
20140801|2014-05-21 12:00,21,103.14,103.14,103.02,103.08,66
20140801|2014-05-21 12:30,21,103.07,103.14,103.05,103.1,41
20140801|2014-05-21 13:00,21,103.09,103.22,103.08,103.15,44
20140801|2014-05-21 13:30,21,103.11,103.11,102.99,102.99,56
20140801|2014-05-21 14:30,21,102.94,102.94,102.83,102.83,64
20140801|2014-05-21 15:00,21,102.84,102.94,102.84,102.94,12
20140801|2014-05-21 15:30,21,102.94,102.94,102.94,102.94,2
20140801|2014-05-21 16:00,21,102.95,102.95,102.94,102.94,2
20140801|2014-05-21 16:30,21,102.91,102.91,102.84,102.84,6
20140801|2014-05-22 01:00,22,102.92,102.94,102.9,102.92,7
20140801|2014-05-22 01:30,22,102.95,102.95,102.94,102.94,11
20140801|2014-05-22 02:00,22,103.06,103.12,103.04,103.12,59
20140801|2014-05-22 02:30,22,103.07,103.07,103.07,103.07,25
20140801|2014-05-22 03:00,22,103.11,103.12,103.06,103.06,27
20140801|2014-05-22 03:30,22,103.09,103.09,102.94,102.95,83
20140801|2014-05-22 04:00,22,102.94,102.95,102.93,102.95,6
20140801|2014-05-22 05:00,22,103.08,103.11,103.04,103.11,61
20140801|2014-05-22 05:30,22,103.1,103.1,103.05,103.05,43
20140801|2014-05-22 06:00,22,103.05,103.05,103.02,103.05,33
20140801|2014-05-22 06:30,22,103.07,103.14,103.07,103.12,16
20140801|2014-05-22 07:00,22,103.12,103.12,103.02,103.02,5
20140801|2014-05-22 07:30,22,102.98,103.11,102.97,103.11,26
20140801|2014-05-22 08:00,22,103.16,103.27,103.07,103.18,69
20140801|2014-05-22 08:30,22,103.2,103.24,103.14,103.21,28
20140801|2014-05-22 09:00,22,103.22,103.29,103.09,103.19,26
20140801|2014-05-22 09:30,22,103.1,103.22,103.05,103.12,39
20140801|2014-05-22 10:00,22,103.15,103.18,103.03,103.04,51
20140801|2014-05-22 10:30,22,102.98,103.01,102.97,102.97,14
20140801|2014-05-22 11:00,22,102.93,103.07,102.93,102.97,66
20140801|2014-05-22 11:30,22,102.97,103.05,102.97,103.02,51
20140801|2014-05-22 12:00,22,103.01,103.05,103,103,10
20140801|2014-05-22 12:30,22,103.03,103.04,102.93,102.94,14
20140801|2014-05-22 13:00,22,103.01,103.01,102.71,102.87,76
20140801|2014-05-22 13:30,22,102.89,102.95,102.89,102.9,30
20140801|2014-05-22 14:00,22,102.95,102.97,102.95,102.96,40
20140801|2014-05-22 14:30,22,102.98,102.98,102.94,102.94,23
20140801|2014-05-22 15:00,22,102.95,102.95,102.95,102.95,1
20140801|2014-05-22 15:30,22,102.95,102.95,102.95,102.95,2
20140801|2014-05-22 23:30,23,102.95,102.95,102.95,102.95,2
20140801|2014-05-23 01:00,23,102.96,102.96,102.96,102.96,10
20140801|2014-05-23 03:00,23,102.85,103,102.85,103,22
20140801|2014-05-23 03:30,23,102.96,103.06,102.96,102.98,74
20140801|2014-05-23 04:00,23,102.95,103,102.95,102.99,26
20140801|2014-05-23 04:30,23,102.95,102.95,102.94,102.95,9
20140801|2014-05-23 05:00,23,102.94,102.94,102.92,102.94,28
20140801|2014-05-23 05:30,23,102.94,102.94,102.93,102.94,179
20140801|2014-05-23 06:00,23,103.01,103.05,103.01,103.05,32
20140801|2014-05-23 06:30,23,103.16,103.2,103.09,103.09,21
20140801|2014-05-23 07:00,23,103.12,103.29,103.12,103.22,17
20140801|2014-05-23 07:30,23,103.26,103.34,103.18,103.18,46
20140801|2014-05-23 08:00,23,103.18,103.26,103.14,103.14,52
20140801|2014-05-23 08:30,23,103.17,103.17,103.03,103.11,38
20140801|2014-05-23 09:00,23,103.18,103.18,103.08,103.18,31
20140801|2014-05-23 09:30,23,103.27,103.27,103.22,103.27,20
20140801|2014-05-23 10:00,23,103.28,103.48,103.28,103.43,122
20140801|2014-05-23 10:30,23,103.4,103.45,103.31,103.44,189
20140801|2014-05-23 11:00,23,103.44,103.46,103.41,103.41,13
20140801|2014-05-23 11:30,23,103.46,103.55,103.44,103.44,27
20140801|2014-05-23 12:00,23,103.42,103.5,103.39,103.5,27
20140801|2014-05-23 12:30,23,103.49,103.49,103.45,103.45,21
20140801|2014-05-23 13:00,23,103.45,103.45,103.38,103.44,29
20140801|2014-05-23 13:30,23,103.44,103.44,103.41,103.43,6
20140801|2014-05-23 14:30,23,103.4,103.4,103.39,103.39,5
20140801|2014-05-23 15:00,23,103.4,103.51,103.4,103.51,5
20140801|2014-05-23 15:30,23,103.4,103.4,103.4,103.4,1
20140801|2014-05-23 16:00,23,103.44,103.44,103.44,103.44,2
20140801|2014-05-26 00:00,26,103.06,103.06,103.06,103.06,1
20140801|2014-05-26 00:30,26,103.01,103.01,103.01,103.01,1
20140801|2014-05-26 01:00,26,102.98,102.99,102.98,102.98,11
20140801|2014-05-26 01:30,26,103.06,103.08,103.06,103.08,2
20140801|2014-05-26 02:30,26,103.08,103.17,103.08,103.15,32
20140801|2014-05-26 03:00,26,103.15,103.2,103.13,103.18,23
20140801|2014-05-26 03:30,26,103.15,103.23,103.15,103.17,14
20140801|2014-05-26 04:00,26,103.21,103.22,103.2,103.21,15
20140801|2014-05-26 04:30,26,103.11,103.17,103.11,103.17,26
20140801|2014-05-26 05:00,26,103.17,103.18,103.17,103.18,5
20140801|2014-05-26 06:00,26,103.09,103.1,103.09,103.1,7
20140801|2014-05-26 06:30,26,103.11,103.13,103.1,103.13,9
20140801|2014-05-26 07:00,26,103.13,103.15,103.13,103.15,7
20140801|2014-05-26 07:30,26,103.17,103.18,103.17,103.18,4
20140801|2014-05-26 08:00,26,103.18,103.24,103.18,103.2,47
20140801|2014-05-26 08:30,26,103.21,103.22,103.19,103.22,81
20140801|2014-05-26 09:00,26,103.23,103.23,103.18,103.18,35
20140801|2014-05-26 09:30,26,103.18,103.24,103.17,103.23,125
20140801|2014-05-26 10:00,26,103.23,103.28,103.22,103.28,107
20140801|2014-05-26 10:30,26,103.29,103.3,103.21,103.21,200
20140801|2014-05-26 11:00,26,103.2,103.24,103.19,103.24,113
20140801|2014-05-26 11:30,26,103.24,103.38,103.23,103.38,167
20140801|2014-05-26 12:00,26,103.3,103.33,103.3,103.31,63
20140801|2014-05-26 22:00,27,103.43,103.43,103.4,103.4,3
20140801|2014-05-26 23:30,27,103.44,103.46,103.44,103.46,2
20140801|2014-05-27 00:30,27,103.53,103.55,103.53,103.55,4
20140801|2014-05-27 01:30,27,103.44,103.48,103.43,103.46,12
20140801|2014-05-27 02:00,27,103.48,103.48,103.45,103.45,3
20140801|2014-05-27 03:00,27,103.31,103.31,103.3,103.3,6
20140801|2014-05-27 03:30,27,103.33,103.36,103.33,103.36,22
20140801|2014-05-27 04:00,27,103.25,103.26,103.1,103.16,21
20140801|2014-05-27 04:30,27,103.06,103.11,103.04,103.04,30
20140801|2014-05-27 05:00,27,103.1,103.12,103.08,103.12,5
20140801|2014-05-27 05:30,27,103.12,103.15,103.12,103.15,4
20140801|2014-05-27 06:00,27,103.16,103.16,103.13,103.13,4
20140801|2014-05-27 06:30,27,103.15,103.2,103.15,103.2,10
20140801|2014-05-27 07:00,27,103.2,103.4,103.2,103.38,14
20140801|2014-05-27 07:30,27,103.34,103.4,103.34,103.36,4
20140801|2014-05-27 08:00,27,103.36,103.36,102.86,102.86,66
20140801|2014-05-27 08:30,27,102.85,102.95,102.76,102.76,79
20140801|2014-05-27 09:00,27,102.86,103.21,102.86,103.16,57
20140801|2014-05-27 09:30,27,103.21,103.27,103.13,103.21,70
20140801|2014-05-27 10:00,27,103.22,103.23,103.16,103.16,14
20140801|2014-05-27 10:30,27,103.25,103.27,102.99,103.02,29
20140801|2014-05-27 11:00,27,102.92,103.02,102.82,103.02,38
20140801|2014-05-27 11:30,27,103,103,102.97,103,5
20140801|2014-05-27 12:00,27,103.02,103.17,102.99,103.16,29
20140801|2014-05-27 12:30,27,103.2,103.2,103.11,103.12,7
20140801|2014-05-27 13:00,27,103.08,103.21,103.05,103.19,23
20140801|2014-05-27 13:30,27,103.21,103.28,103.2,103.27,26
20140801|2014-05-27 14:00,27,103.22,103.22,103.22,103.22,1
20140801|2014-05-27 14:30,27,103.22,103.22,103.17,103.17,6
20140801|2014-05-27 15:00,27,103.2,103.2,103.2,103.2,1
20140801|2014-05-27 16:00,27,103.22,103.26,103.22,103.26,7
20140801|2014-05-27 16:30,27,103.2,103.2,103.14,103.14,5
20140801|2014-05-28 01:00,28,103.27,103.27,103.27,103.27,1
20140801|2014-05-28 01:30,28,103.24,103.27,103.24,103.27,3
20140801|2014-05-28 02:00,28,103.32,103.32,103.32,103.32,1
20140801|2014-05-28 02:30,28,103.29,103.29,103.29,103.29,1
20140801|2014-05-28 03:00,28,103.39,103.39,103.36,103.36,13
20140801|2014-05-28 03:30,28,103.36,103.36,103.3,103.3,26
20140801|2014-05-28 04:00,28,103.33,103.46,103.33,103.41,22
20140801|2014-05-28 04:30,28,103.39,103.39,103.39,103.39,10
20140801|2014-05-28 05:00,28,103.42,103.42,103.37,103.38,10
20140801|2014-05-28 05:30,28,103.4,103.4,103.36,103.36,5
20140801|2014-05-28 06:00,28,103.41,103.41,103.37,103.38,7
20140801|2014-05-28 06:30,28,103.35,103.38,103.24,103.27,20
20140801|2014-05-28 07:00,28,103.18,103.18,103.09,103.09,20
20140801|2014-05-28 07:30,28,103.07,103.18,103.02,103.15,40
20140801|2014-05-28 08:00,28,103.09,103.09,102.88,102.9,104
20140801|2014-05-28 08:30,28,102.82,102.91,102.56,102.85,308
20140801|2014-05-28 09:00,28,102.73,102.75,102.54,102.75,45
20140801|2014-05-28 09:30,28,102.78,102.84,102.7,102.79,50
20140801|2014-05-28 10:00,28,102.7,102.8,102.68,102.77,14
20140801|2014-05-28 10:30,28,102.77,102.77,102.7,102.7,5
20140801|2014-05-28 11:00,28,102.72,102.76,102.72,102.76,3
20140801|2014-05-28 11:30,28,102.73,102.73,102.56,102.63,54
20140801|2014-05-28 12:00,28,102.62,102.62,102.54,102.57,72
20140801|2014-05-28 12:30,28,102.6,102.63,102.46,102.58,43
20140801|2014-05-28 13:00,28,102.63,102.63,101.97,101.99,280
20140801|2014-05-28 13:30,28,102.01,102.03,101.95,102.03,8
20140801|2014-05-28 14:00,28,102.04,102.11,102.04,102.11,47
20140801|2014-05-28 14:30,28,102.08,102.12,102.08,102.11,9
20140801|2014-05-28 15:00,28,102.19,102.23,102.19,102.23,4
20140801|2014-05-28 15:30,28,102.24,102.24,102.2,102.2,6
20140801|2014-05-28 21:30,29,102.16,102.23,102.16,102.23,57
20140801|2014-05-28 23:30,29,102.23,102.23,102.23,102.23,1
20140801|2014-05-29 00:00,29,102.19,102.19,102.19,102.19,6
20140801|2014-05-29 01:00,29,102.18,102.18,102.14,102.14,31
20140801|2014-05-29 02:00,29,102.08,102.13,101.97,101.97,39
20140801|2014-05-29 02:30,29,102,102,101.98,101.98,3
20140801|2014-05-29 03:00,29,102.05,102.05,102.05,102.05,1
20140801|2014-05-29 03:30,29,102.08,102.14,102.06,102.14,66
20140801|2014-05-29 04:00,29,102.13,102.13,102.13,102.13,1
20140801|2014-05-29 05:00,29,102.09,102.13,102.09,102.13,14
20140801|2014-05-29 05:30,29,102.16,102.25,102.16,102.24,30
20140801|2014-05-29 06:00,29,102.2,102.2,102.08,102.09,12
20140801|2014-05-29 06:30,29,102.12,102.12,101.86,101.9,44
20140801|2014-05-29 07:00,29,101.93,102.01,101.93,102.01,10
20140801|2014-05-29 07:30,29,102.12,102.29,102.12,102.28,47
20140801|2014-05-29 08:00,29,102.26,102.29,102.17,102.21,58
20140801|2014-05-29 08:30,29,102.22,102.4,102.22,102.29,37
20140801|2014-05-29 09:00,29,102.32,102.34,102.14,102.29,46
20140801|2014-05-29 09:30,29,102.3,102.39,102.21,102.33,11
20140801|2014-05-29 10:00,29,102.51,102.66,102.38,102.61,172
20140801|2014-05-29 10:30,29,102.61,102.78,102.54,102.7,133
20140801|2014-05-29 11:00,29,102.72,102.72,102.65,102.7,18
20140801|2014-05-29 11:30,29,102.74,102.74,102.63,102.63,15
20140801|2014-05-29 12:00,29,102.69,103.1,102.69,103.01,115
20140801|2014-05-29 12:30,29,103.02,103.02,102.85,102.89,44
20140801|2014-05-29 13:00,29,102.86,103.03,102.72,102.78,104
20140801|2014-05-29 13:30,29,102.75,102.76,102.74,102.74,3
20140801|2014-05-29 14:00,29,102.79,102.79,102.78,102.78,2
20140801|2014-05-29 14:30,29,102.69,102.74,102.69,102.73,11
20140801|2014-05-29 15:00,29,102.7,102.7,102.7,102.7,2
20140801|2014-05-29 16:00,29,102.68,102.68,102.66,102.66,4
20140801|2014-05-29 19:00,30,102.67,102.68,102.66,102.68,7
20140801|2014-05-29 23:30,30,102.61,102.61,102.61,102.61,1
20140801|2014-05-30 02:30,30,102.54,102.56,102.45,102.45,8
20140801|2014-05-30 03:00,30,102.41,102.43,102.38,102.42,20
20140801|2014-05-30 03:30,30,102.44,102.5,102.36,102.39,13
20140801|2014-05-30 04:00,30,102.41,102.41,102.31,102.31,33
20140801|2014-05-30 04:30,30,102.36,102.39,102.36,102.39,2
20140801|2014-05-30 05:00,30,102.39,102.57,102.39,102.55,360
20140801|2014-05-30 05:30,30,102.48,102.48,102.44,102.46,10
20140801|2014-05-30 06:00,30,102.4,102.42,102.36,102.36,10
20140801|2014-05-30 06:30,30,102.31,102.31,102.27,102.27,11
20140801|2014-05-30 07:00,30,102.25,102.3,102.25,102.3,4
20140801|2014-05-30 07:30,30,102.21,102.25,102.15,102.25,63
20140801|2014-05-30 08:00,30,102.1,102.2,102,102.06,35
20140801|2014-05-30 08:30,30,102.09,102.26,101.96,102.2,185
20140801|2014-05-30 09:00,30,102.17,102.21,101.92,101.98,74
20140801|2014-05-30 09:30,30,101.99,102.02,101.91,101.92,40
20140801|2014-05-30 10:00,30,102.05,102.05,101.89,101.9,43
20140801|2014-05-30 10:30,30,101.94,101.96,101.91,101.96,26
20140801|2014-05-30 11:00,30,101.91,101.91,101.67,101.87,93
20140801|2014-05-30 11:30,30,101.92,102.16,101.89,102.07,23
20140801|2014-05-30 12:00,30,102.07,102.12,102.04,102.1,21
20140801|2014-05-30 12:30,30,102.07,102.08,101.98,102.01,44
20140801|2014-05-30 13:00,30,102.01,102.03,101.84,102.01,74
20140801|2014-05-30 13:30,30,102,102.04,102,102,35
20140801|2014-05-30 14:00,30,102,102.05,101.99,102.05,14
20140801|2014-05-30 14:30,30,102.07,102.13,102.07,102.13,16
20140801|2014-05-30 15:00,30,102.15,102.15,102.15,102.15,5
20140801|2014-06-01 21:30,2,102.45,102.45,102.45,102.45,2
20140801|2014-06-02 01:30,2,102.53,102.53,102.51,102.52,40
20140801|2014-06-02 02:00,2,102.51,102.51,102.51,102.51,1
20140801|2014-06-02 02:30,2,102.44,102.44,102.44,102.44,1
20140801|2014-06-02 03:30,2,102.41,102.41,102.38,102.38,24
20140801|2014-06-02 04:00,2,102.3,102.33,102.3,102.33,6
20140801|2014-06-02 04:30,2,102.39,102.42,102.39,102.42,69
20140801|2014-06-02 05:00,2,102.42,102.43,102.4,102.43,3
20140801|2014-06-02 05:30,2,102.36,102.36,102.2,102.2,66
20140801|2014-06-02 06:00,2,102.16,102.16,102.1,102.12,50
20140801|2014-06-02 06:30,2,102.16,102.16,102.04,102.04,15
20140801|2014-06-02 07:00,2,102.1,102.14,102.09,102.14,4
20140801|2014-06-02 07:30,2,102.01,102.01,101.92,101.96,12
20140801|2014-06-02 08:00,2,101.95,102.04,101.69,101.74,151
20140801|2014-06-02 08:30,2,101.8,101.87,101.74,101.78,21
20140801|2014-06-02 09:00,2,101.78,101.9,101.62,101.78,71
20140801|2014-06-02 09:30,2,101.74,101.74,101.65,101.65,24
20140801|2014-06-02 10:00,2,101.71,101.83,101.69,101.7,22
20140801|2014-06-02 10:30,2,101.75,101.77,101.68,101.72,41
20140801|2014-06-02 11:00,2,101.66,101.71,101.54,101.57,33
20140801|2014-06-02 11:30,2,101.54,101.62,101.43,101.45,90
20140801|2014-06-02 12:00,2,101.43,101.5,101.42,101.47,43
20140801|2014-06-02 12:30,2,101.48,101.55,101.43,101.43,42
20140801|2014-06-02 13:00,2,101.51,101.82,101.51,101.73,120
20140801|2014-06-02 13:30,2,101.75,101.78,101.73,101.73,3
20140801|2014-06-02 14:30,2,101.66,101.76,101.66,101.76,15
20140801|2014-06-02 15:00,2,101.74,101.74,101.74,101.74,1
20140801|2014-06-03 02:30,3,101.74,101.8,101.74,101.8,7
20140801|2014-06-03 03:30,3,101.67,101.67,101.65,101.65,4
20140801|2014-06-03 04:00,3,101.57,101.58,101.57,101.58,2
20140801|2014-06-03 04:30,3,101.63,101.63,101.55,101.55,8
20140801|2014-06-03 05:00,3,101.58,101.58,101.57,101.58,18
20140801|2014-06-03 05:30,3,101.68,101.68,101.68,101.68,1
20140801|2014-06-03 06:30,3,101.64,101.78,101.64,101.78,8
20140801|2014-06-03 07:00,3,101.72,101.89,101.71,101.89,12
20140801|2014-06-03 07:30,3,101.8,101.9,101.8,101.87,24
20140801|2014-06-03 08:00,3,101.91,101.91,101.66,101.71,79
20140801|2014-06-03 08:30,3,101.73,101.73,101.59,101.65,28
20140801|2014-06-03 09:00,3,101.83,101.85,101.61,101.63,50
20140801|2014-06-03 09:30,3,101.64,102.07,101.64,101.99,117
20140801|2014-06-03 10:00,3,102.02,102.07,101.91,101.99,54
20140801|2014-06-03 10:30,3,101.99,102,101.73,101.73,62
20140801|2014-06-03 11:00,3,101.68,101.68,101.68,101.68,4
20140801|2014-06-03 11:30,3,101.71,101.71,101.7,101.7,17
20140801|2014-06-03 12:00,3,101.79,101.8,101.75,101.76,13
20140801|2014-06-03 12:30,3,101.79,101.79,101.73,101.78,9
20140801|2014-06-03 13:00,3,101.77,102.04,101.77,101.99,85
20140801|2014-06-03 13:30,3,102.03,102.04,101.95,101.95,4
20140801|2014-06-03 14:00,3,102.05,102.08,102.05,102.05,10
20140801|2014-06-03 14:30,3,102.05,102.11,102.05,102.11,12
20140801|2014-06-03 15:00,3,102.08,102.08,102.08,102.08,1
20140801|2014-06-03 16:00,3,102.15,102.15,102.15,102.15,5
20140801|2014-06-03 22:00,4,102.03,102.03,102.03,102.03,1
20140801|2014-06-04 00:00,4,102.12,102.12,102.12,102.12,2
20140801|2014-06-04 02:00,4,102.14,102.2,102.14,102.2,27
20140801|2014-06-04 02:30,4,102.21,102.41,102.21,102.39,120
20140801|2014-06-04 03:00,4,102.45,102.54,102.42,102.53,139
20140801|2014-06-04 03:30,4,102.55,102.57,102.51,102.54,94
20140801|2014-06-04 04:00,4,102.52,102.7,102.52,102.7,42
20140801|2014-06-04 04:30,4,102.68,102.69,102.63,102.63,22
20140801|2014-06-04 05:00,4,102.62,102.62,102.62,102.62,2
20140801|2014-06-04 05:30,4,102.63,102.63,102.55,102.55,25
20140801|2014-06-04 06:00,4,102.6,102.73,102.57,102.73,17
20140801|2014-06-04 06:30,4,102.67,102.67,102.62,102.62,6
20140801|2014-06-04 07:00,4,102.62,102.63,102.56,102.56,26
20140801|2014-06-04 07:30,4,102.58,102.58,102.5,102.55,11
20140801|2014-06-04 08:00,4,102.47,102.7,102.44,102.67,100
20140801|2014-06-04 08:30,4,102.65,102.66,102.57,102.66,70
20140801|2014-06-04 09:00,4,102.64,102.89,102.62,102.8,266
20140801|2014-06-04 09:30,4,102.81,102.92,102.5,102.61,441
20140801|2014-06-04 10:00,4,102.63,102.66,102.56,102.58,162
20140801|2014-06-04 10:30,4,102.48,102.48,101.85,102,637
20140801|2014-06-04 11:00,4,102,102.04,101.95,102.03,77
20140801|2014-06-04 11:30,4,102.12,102.14,102.03,102.05,27
20140801|2014-06-04 12:00,4,102,102.05,101.92,102.03,84
20140801|2014-06-04 12:30,4,101.99,102.03,101.95,101.95,79
20140801|2014-06-04 13:00,4,101.93,102.05,101.91,101.91,84
20140801|2014-06-04 13:30,4,101.89,101.89,101.73,101.73,59
20140801|2014-06-04 14:00,4,101.75,101.77,101.73,101.77,14
20140801|2014-06-04 14:30,4,101.75,101.76,101.72,101.72,24
20140801|2014-06-04 15:00,4,101.74,101.8,101.74,101.8,15
20140801|2014-06-04 16:00,4,101.66,101.68,101.66,101.68,6
20140801|2014-06-04 16:30,4,101.68,101.68,101.6,101.6,18
20140801|2014-06-04 20:30,5,101.64,101.64,101.64,101.64,6
20140801|2014-06-04 23:30,5,101.63,101.63,101.63,101.63,5
20140801|2014-06-05 00:00,5,101.62,101.62,101.58,101.58,10
20140801|2014-06-05 01:00,5,101.73,101.73,101.69,101.69,5
20140801|2014-06-05 01:30,5,101.67,101.74,101.67,101.74,5
20140801|2014-06-05 02:00,5,101.74,101.74,101.51,101.51,34
20140801|2014-06-05 02:30,5,101.56,101.59,101.54,101.59,7
20140801|2014-06-05 03:00,5,101.59,101.66,101.49,101.49,72
20140801|2014-06-05 03:30,5,101.55,101.57,101.55,101.55,51
20140801|2014-06-05 04:00,5,101.5,101.54,101.5,101.54,46
20140801|2014-06-05 05:00,5,101.55,101.75,101.55,101.75,129
20140801|2014-06-05 05:30,5,101.64,101.66,101.64,101.64,7
20140801|2014-06-05 06:00,5,101.65,101.65,101.64,101.64,2
20140801|2014-06-05 06:30,5,101.67,101.68,101.59,101.59,14
20140801|2014-06-05 07:00,5,101.59,101.59,101.53,101.53,8
20140801|2014-06-05 07:30,5,101.54,101.72,101.54,101.72,10
20140801|2014-06-05 08:00,5,101.54,101.54,100.94,101.13,417
20140801|2014-06-05 08:30,5,101.15,101.15,100.99,100.99,89
20140801|2014-06-05 09:00,5,100.99,101.28,100.99,101.22,219
20140801|2014-06-05 09:30,5,101.21,101.75,101.13,101.7,531
20140801|2014-06-05 10:00,5,101.7,102,101.54,101.85,317
20140801|2014-06-05 10:30,5,101.84,101.84,101.62,101.68,174
20140801|2014-06-05 11:00,5,101.71,101.75,101.58,101.64,46
20140801|2014-06-05 11:30,5,101.73,101.73,101.58,101.58,25
20140801|2014-06-05 12:00,5,101.61,101.71,101.57,101.7,30
20140801|2014-06-05 12:30,5,101.68,101.72,101.63,101.66,96
20140801|2014-06-05 13:00,5,101.65,101.88,101.61,101.84,145
20140801|2014-06-05 13:30,5,101.85,101.93,101.84,101.88,149
20140801|2014-06-05 14:00,5,101.9,101.92,101.9,101.92,11
20140801|2014-06-05 14:30,5,101.93,101.93,101.89,101.89,10
20140801|2014-06-05 15:00,5,101.87,101.87,101.87,101.87,1
20140801|2014-06-05 15:30,5,101.8,101.8,101.8,101.8,20
20140801|2014-06-05 16:00,5,101.79,101.79,101.79,101.79,7
20140801|2014-06-05 19:00,6,101.74,101.74,101.74,101.74,1
20140801|2014-06-06 01:00,6,101.86,101.86,101.84,101.84,32
20140801|2014-06-06 01:30,6,101.85,101.85,101.85,101.85,4
20140801|2014-06-06 02:30,6,101.69,101.73,101.69,101.73,20
20140801|2014-06-06 03:30,6,101.86,101.86,101.86,101.86,2
20140801|2014-06-06 04:00,6,101.98,102,101.95,101.95,81
20140801|2014-06-06 04:30,6,101.95,102.02,101.91,102.02,19
20140801|2014-06-06 05:00,6,102.01,102.01,101.96,101.97,7
20140801|2014-06-06 05:30,6,102,102.1,101.99,102.1,9
20140801|2014-06-06 06:00,6,102.11,102.12,102.03,102.07,20
20140801|2014-06-06 06:30,6,102.04,102.07,101.93,101.95,58
20140801|2014-06-06 07:00,6,101.98,102.2,101.98,102.13,64
20140801|2014-06-06 07:30,6,102.22,102.3,102.13,102.25,19
20140801|2014-06-06 08:00,6,102.22,102.36,102.18,102.23,60
20140801|2014-06-06 08:30,6,102.16,102.22,102.07,102.15,145
20140801|2014-06-06 09:00,6,102.12,102.14,101.95,102.12,81
20140801|2014-06-06 09:30,6,102.06,102.09,102.04,102.06,28
20140801|2014-06-06 10:00,6,102.02,102.02,101.9,101.92,40
20140801|2014-06-06 10:30,6,101.9,101.91,101.6,101.73,412
20140801|2014-06-06 11:00,6,101.73,101.75,101.62,101.71,55
20140801|2014-06-06 11:30,6,101.73,102.07,101.7,102,44
20140801|2014-06-06 12:00,6,101.97,102.02,101.96,101.98,11
20140801|2014-06-06 12:30,6,102,102,101.88,102,21
20140801|2014-06-06 13:00,6,102.02,102.06,101.82,101.96,120
20140801|2014-06-06 13:30,6,101.92,102.03,101.92,102.03,13
20140801|2014-06-06 14:00,6,102.02,102.02,102.02,102.02,1
20140801|2014-06-06 14:30,6,102.12,102.12,102.02,102.02,14
20140801|2014-06-06 15:00,6,102.05,102.05,102.05,102.05,1
20140801|2014-06-06 15:30,6,102.04,102.04,102.04,102.04,5
20140801|2014-06-08 21:30,9,102.06,102.06,102.06,102.06,3
20140801|2014-06-08 22:00,9,102.12,102.12,102.12,102.12,1
20140801|2014-06-09 01:30,9,102.12,102.18,102.12,102.18,6
20140801|2014-06-09 02:00,9,102.17,102.23,102.16,102.23,16
20140801|2014-06-09 02:30,9,102.25,102.32,102.24,102.29,47
20140801|2014-06-09 03:00,9,102.35,102.49,102.32,102.45,133
20140801|2014-06-09 03:30,9,102.49,102.5,102.4,102.4,50
20140801|2014-06-09 04:00,9,102.48,102.48,102.47,102.47,12
20140801|2014-06-09 04:30,9,102.45,102.45,102.41,102.42,56
20140801|2014-06-09 05:00,9,102.42,102.51,102.42,102.51,15
20140801|2014-06-09 05:30,9,102.54,102.6,102.51,102.56,49
20140801|2014-06-09 06:00,9,102.6,102.65,102.6,102.62,30
20140801|2014-06-09 06:30,9,102.65,102.78,102.65,102.77,43
20140801|2014-06-09 07:00,9,102.71,102.76,102.71,102.75,109
20140801|2014-06-09 07:30,9,102.64,102.86,102.64,102.86,55
20140801|2014-06-09 08:00,9,102.89,103.03,102.74,102.99,221
20140801|2014-06-09 08:30,9,102.96,103.15,102.94,103.08,438
20140801|2014-06-09 09:00,9,103.12,103.2,103.07,103.18,117
20140801|2014-06-09 09:30,9,103.18,103.41,103.14,103.37,200
20140801|2014-06-09 10:00,9,103.38,103.45,103.32,103.39,325
20140801|2014-06-09 10:30,9,103.37,103.39,103.25,103.25,50
20140801|2014-06-09 11:00,9,103.23,103.36,103.17,103.3,110
20140801|2014-06-09 11:30,9,103.33,103.44,103.32,103.38,32
20140801|2014-06-09 12:00,9,103.45,103.5,103.32,103.32,184
20140801|2014-06-09 12:30,9,103.34,103.56,103.34,103.48,122
20140801|2014-06-09 13:00,9,103.46,103.65,103.35,103.64,135
20140801|2014-06-09 13:30,9,103.6,103.63,103.54,103.56,22
20140801|2014-06-09 14:00,9,103.56,103.57,103.56,103.57,4
20140801|2014-06-09 14:30,9,103.57,103.58,103.56,103.58,16
20140801|2014-06-09 15:30,9,103.65,103.71,103.65,103.71,12
20140801|2014-06-09 19:00,10,103.63,103.63,103.63,103.63,1
20140801|2014-06-09 19:30,10,103.66,103.84,103.66,103.84,5
20140801|2014-06-09 20:30,10,103.78,103.79,103.78,103.79,2
20140801|2014-06-09 21:00,10,103.79,103.79,103.79,103.79,5
20140801|2014-06-09 22:00,10,103.84,103.84,103.83,103.83,3
20140801|2014-06-09 22:30,10,103.82,103.82,103.79,103.79,2
20140801|2014-06-10 00:00,10,103.94,103.99,103.9,103.9,4
20140801|2014-06-10 00:30,10,103.97,103.98,103.95,103.95,32
20140801|2014-06-10 01:00,10,103.91,103.91,103.91,103.91,2
20140801|2014-06-10 01:30,10,103.85,103.87,103.81,103.83,73
20140801|2014-06-10 02:00,10,103.83,103.96,103.8,103.96,33
20140801|2014-06-10 02:30,10,103.94,103.94,103.83,103.83,21
20140801|2014-06-10 03:00,10,103.88,103.88,103.86,103.88,59
20140801|2014-06-10 03:30,10,103.84,103.84,103.71,103.71,84
20140801|2014-06-10 04:00,10,103.8,103.83,103.73,103.79,14
20140801|2014-06-10 04:30,10,103.8,103.83,103.77,103.83,9
20140801|2014-06-10 05:00,10,103.82,103.82,103.82,103.82,2
20140801|2014-06-10 05:30,10,103.95,104,103.92,103.92,17
20140801|2014-06-10 06:00,10,103.96,103.99,103.92,103.93,15
20140801|2014-06-10 06:30,10,103.92,103.92,103.88,103.88,3
20140801|2014-06-10 07:00,10,103.94,103.95,103.86,103.86,105
20140801|2014-06-10 07:30,10,103.82,103.89,103.82,103.84,22
20140801|2014-06-10 08:00,10,103.87,104,103.67,103.94,105
20140801|2014-06-10 08:30,10,103.9,104.21,103.79,104.06,281
20140801|2014-06-10 09:00,10,104.08,104.08,103.7,103.79,141
20140801|2014-06-10 09:30,10,103.83,103.9,103.58,103.69,137
20140801|2014-06-10 10:00,10,103.67,103.67,103.52,103.58,134
20140801|2014-06-10 10:30,10,103.57,103.67,103.56,103.6,72
20140801|2014-06-10 11:00,10,103.55,103.56,103.38,103.43,67
20140801|2014-06-10 11:30,10,103.43,103.46,103.2,103.2,81
20140801|2014-06-10 12:00,10,103.21,103.3,103.15,103.18,124
20140801|2014-06-10 12:30,10,103.17,103.34,103.15,103.34,168
20140801|2014-06-10 13:00,10,103.32,103.51,103.32,103.5,191
20140801|2014-06-10 13:30,10,103.5,103.55,103.47,103.48,54
20140801|2014-06-10 14:00,10,103.5,103.65,103.48,103.65,27
20140801|2014-06-10 14:30,10,103.63,103.76,103.63,103.76,33
20140801|2014-06-10 16:30,10,103.47,103.47,103.47,103.47,2
20140801|2014-06-10 22:00,11,103.6,103.6,103.6,103.6,5
20140801|2014-06-11 02:00,11,103.63,103.8,103.63,103.8,129
20140801|2014-06-11 02:30,11,103.78,103.78,103.78,103.78,1
20140801|2014-06-11 03:00,11,103.84,103.86,103.82,103.84,86
20140801|2014-06-11 03:30,11,103.81,103.84,103.8,103.84,6
20140801|2014-06-11 04:00,11,103.89,103.92,103.79,103.79,37
20140801|2014-06-11 05:00,11,103.8,103.8,103.7,103.7,2
20140801|2014-06-11 05:30,11,103.68,103.7,103.64,103.7,8
20140801|2014-06-11 06:00,11,103.75,103.76,103.7,103.7,13
20140801|2014-06-11 06:30,11,103.65,103.69,103.63,103.66,51
20140801|2014-06-11 07:00,11,103.65,103.7,103.59,103.69,124
20140801|2014-06-11 07:30,11,103.71,103.71,103.57,103.57,26
20140801|2014-06-11 08:00,11,103.56,103.65,103.48,103.58,110
20140801|2014-06-11 08:30,11,103.54,103.62,103.5,103.59,51
20140801|2014-06-11 09:00,11,103.58,103.69,103.56,103.61,97
20140801|2014-06-11 09:30,11,103.67,103.83,103.46,103.83,201
20140801|2014-06-11 10:00,11,103.83,103.99,103.82,103.84,178
20140801|2014-06-11 10:30,11,103.83,103.83,103.75,103.77,168
20140801|2014-06-11 11:00,11,103.77,103.83,103.51,103.57,130
20140801|2014-06-11 11:30,11,103.65,103.67,103.41,103.57,79
20140801|2014-06-11 12:00,11,103.61,103.61,103.5,103.6,40
20140801|2014-06-11 12:30,11,103.6,103.6,103.48,103.48,143
20140801|2014-06-11 13:00,11,103.48,103.63,103.46,103.63,110
20140801|2014-06-11 13:30,11,103.61,103.65,103.61,103.65,11
20140801|2014-06-11 14:00,11,103.66,103.72,103.65,103.71,28
20140801|2014-06-11 14:30,11,103.7,103.7,103.69,103.69,8
20140801|2014-06-11 15:00,11,103.73,103.73,103.73,103.73,1
20140801|2014-06-11 16:30,11,103.73,103.73,103.73,103.73,1
20140801|2014-06-11 19:00,12,103.68,103.68,103.68,103.68,2
20140801|2014-06-11 20:00,12,103.8,103.8,103.8,103.8,2
20140801|2014-06-11 21:00,12,103.82,103.82,103.82,103.82,2
20140801|2014-06-11 21:30,12,103.86,103.86,103.86,103.86,1
20140801|2014-06-11 22:00,12,103.84,103.84,103.84,103.84,20
20140801|2014-06-12 00:30,12,103.9,103.9,103.9,103.9,3
20140801|2014-06-12 01:00,12,103.87,103.91,103.87,103.91,40
20140801|2014-06-12 01:30,12,103.95,103.98,103.91,103.98,7
20140801|2014-06-12 02:00,12,104,104.11,103.98,104.1,120
20140801|2014-06-12 02:30,12,104.06,104.39,104.02,104.35,90
20140801|2014-06-12 03:00,12,104.4,104.63,104.32,104.54,221
20140801|2014-06-12 03:30,12,104.54,104.58,104.45,104.49,31
20140801|2014-06-12 04:00,12,104.53,104.77,104.53,104.77,219
20140801|2014-06-12 04:30,12,104.77,105.11,104.73,105.09,163
20140801|2014-06-12 05:00,12,105.11,105.51,105.1,105.32,357
20140801|2014-06-12 05:30,12,105.3,105.3,105.11,105.22,289
20140801|2014-06-12 06:00,12,105.15,105.15,104.85,105.06,119
20140801|2014-06-12 06:30,12,105.1,105.43,105.1,105.32,90
20140801|2014-06-12 07:00,12,105.46,105.72,105.35,105.72,106
20140801|2014-06-12 07:30,12,105.57,105.69,105.4,105.45,136
20140801|2014-06-12 08:00,12,105.42,105.47,105.1,105.19,279
20140801|2014-06-12 08:30,12,105.2,105.41,105.16,105.16,202
20140801|2014-06-12 09:00,12,105.1,105.2,104.96,105.02,945
20140801|2014-06-12 09:30,12,105.05,105.36,105.05,105.13,150
20140801|2014-06-12 10:00,12,105.13,105.3,105,105.24,133
20140801|2014-06-12 10:30,12,105.24,105.24,105.1,105.13,38
20140801|2014-06-12 11:00,12,105.11,105.36,105.09,105.33,115
20140801|2014-06-12 11:30,12,105.4,105.41,105.26,105.27,125
20140801|2014-06-12 12:00,12,105.26,105.37,105.18,105.29,201
20140801|2014-06-12 12:30,12,105.28,105.32,105.22,105.22,167
20140801|2014-06-12 13:00,12,105.22,105.83,105.22,105.83,384
20140801|2014-06-12 13:30,12,105.79,105.79,105.57,105.58,166
20140801|2014-06-12 14:00,12,105.59,105.76,105.59,105.76,23
20140801|2014-06-12 14:30,12,105.85,106.02,105.85,105.97,54
20140801|2014-06-12 15:00,12,106,106.16,105.99,106.16,34
20140801|2014-06-12 15:30,12,106.13,106.13,106.08,106.08,3
20140801|2014-06-12 16:00,12,106.02,106.11,106.02,106.07,5
20140801|2014-06-12 16:30,12,106.06,106.06,106.06,106.06,1
20140801|2014-06-12 19:00,13,106.71,106.71,106.53,106.67,68
20140801|2014-06-12 19:30,13,106.55,106.55,106.41,106.41,14
20140801|2014-06-12 20:00,13,106.45,106.48,106.43,106.48,7
20140801|2014-06-12 20:30,13,106.55,106.55,106.48,106.48,8
20140801|2014-06-12 21:00,13,106.52,106.52,106.51,106.51,3
20140801|2014-06-12 21:30,13,106.45,106.5,106.4,106.4,16
20140801|2014-06-12 22:00,13,106.3,106.3,106.25,106.25,8
20140801|2014-06-12 22:30,13,106.2,106.2,106.07,106.09,16
20140801|2014-06-12 23:30,13,106.1,106.2,106.1,106.2,3
20140801|2014-06-13 00:00,13,106.09,106.16,106.09,106.13,10
20140801|2014-06-13 00:30,13,106.13,106.51,106.12,106.51,133
20140801|2014-06-13 01:00,13,106.4,106.52,106.38,106.38,63
20140801|2014-06-13 01:30,13,106.41,106.56,106.41,106.55,38
20140801|2014-06-13 02:00,13,106.52,106.81,106.51,106.62,300
20140801|2014-06-13 02:30,13,106.62,106.81,106.62,106.72,196
20140801|2014-06-13 03:00,13,106.72,106.72,106.44,106.44,120
20140801|2014-06-13 03:30,13,106.4,106.5,106.34,106.41,136
20140801|2014-06-13 04:00,13,106.39,106.4,106.25,106.29,205
20140801|2014-06-13 04:30,13,106.27,106.28,105.94,106.14,312
20140801|2014-06-13 05:00,13,106.19,106.32,106.19,106.28,64
20140801|2014-06-13 05:30,13,106.34,106.39,106.19,106.32,104
20140801|2014-06-13 06:00,13,106.32,106.34,106.02,106.1,209
20140801|2014-06-13 06:30,13,106.11,106.3,106.11,106.25,124
20140801|2014-06-13 07:00,13,106.22,106.22,106.03,106.07,69
20140801|2014-06-13 07:30,13,106.1,106.2,105.95,105.99,94
20140801|2014-06-13 08:00,13,105.96,106.01,105.65,105.89,455
20140801|2014-06-13 08:30,13,105.88,106.13,105.86,106.01,205
20140801|2014-06-13 09:00,13,105.96,106.2,105.93,106.16,264
20140801|2014-06-13 09:30,13,106.13,106.13,105.85,105.89,372
20140801|2014-06-13 10:00,13,105.92,105.94,105.83,105.92,77
20140801|2014-06-13 10:30,13,105.91,105.96,105.86,105.88,340
20140801|2014-06-13 11:00,13,105.91,106.23,105.91,106.18,358
20140801|2014-06-13 11:30,13,106.21,106.25,106.16,106.23,146
20140801|2014-06-13 12:00,13,106.27,106.49,106.26,106.43,491
20140801|2014-06-13 12:30,13,106.39,106.39,106.16,106.17,199
20140801|2014-06-13 13:00,13,106.16,106.27,106.1,106.11,365
20140801|2014-06-13 13:30,13,106.12,106.15,105.85,105.85,337
20140801|2014-06-13 14:00,13,105.88,106.23,105.88,106.13,77
20140801|2014-06-13 14:30,13,106.11,106.25,106.04,106.05,40
20140801|2014-06-13 15:00,13,106.04,106.07,106.03,106.07,16
20140801|2014-06-13 15:30,13,106.05,106.05,106,106.02,28
20140801|2014-06-15 17:00,16,106.57,106.73,106.51,106.6,9
20140801|2014-06-15 17:30,16,106.59,106.61,106.59,106.61,7
20140801|2014-06-15 19:00,16,106.61,106.73,106.61,106.7,13
20140801|2014-06-15 19:30,16,106.62,106.63,106.55,106.57,24
20140801|2014-06-15 20:00,16,106.67,106.67,106.67,106.67,1
20140801|2014-06-15 20:30,16,106.6,106.6,106.43,106.43,8
20140801|2014-06-15 21:00,16,106.38,106.52,106.25,106.52,25
20140801|2014-06-15 21:30,16,106.5,106.57,106.43,106.55,52
20140801|2014-06-15 22:00,16,106.6,106.65,106.6,106.65,24
20140801|2014-06-15 23:00,16,106.6,106.61,106.58,106.58,4
20140801|2014-06-15 23:30,16,106.7,106.7,106.69,106.69,4
20140801|2014-06-16 00:30,16,106.69,106.69,106.69,106.69,1
20140801|2014-06-16 01:00,16,106.72,106.75,106.59,106.59,41
20140801|2014-06-16 01:30,16,106.62,106.64,106.57,106.64,13
20140801|2014-06-16 02:00,16,106.6,106.63,106.56,106.62,49
20140801|2014-06-16 02:30,16,106.65,106.65,106.52,106.53,47
20140801|2014-06-16 03:00,16,106.55,106.64,106.38,106.38,58
20140801|2014-06-16 03:30,16,106.45,106.46,106.26,106.32,69
20140801|2014-06-16 04:00,16,106.34,106.39,106.21,106.3,67
20140801|2014-06-16 04:30,16,106.28,106.35,106.28,106.31,25
20140801|2014-06-16 05:00,16,106.35,106.42,106.35,106.4,8
20140801|2014-06-16 05:30,16,106.37,106.37,106.13,106.26,42
20140801|2014-06-16 06:00,16,106.33,106.41,106.32,106.39,13
20140801|2014-06-16 06:30,16,106.36,106.36,106.15,106.15,22
20140801|2014-06-16 07:00,16,106.19,106.38,106.19,106.34,30
20140801|2014-06-16 07:30,16,106.34,106.5,106.24,106.28,190
20140801|2014-06-16 08:00,16,106.22,106.34,106.03,106.21,266
20140801|2014-06-16 08:30,16,106.25,106.36,106.13,106.25,236
20140801|2014-06-16 09:00,16,106.24,106.42,106.23,106.32,83
20140801|2014-06-16 09:30,16,106.35,106.42,106.28,106.3,162
20140801|2014-06-16 10:00,16,106.3,106.37,106.16,106.35,281
20140801|2014-06-16 10:30,16,106.37,106.43,106.3,106.34,157
20140801|2014-06-16 11:00,16,106.31,106.33,106.26,106.29,98
20140801|2014-06-16 11:30,16,106.31,106.36,106.29,106.33,165
20140801|2014-06-16 12:00,16,106.32,106.36,106.09,106.11,320
20140801|2014-06-16 12:30,16,106.15,106.22,106.04,106.12,465
20140801|2014-06-16 13:00,16,106.16,106.36,106.12,106.28,415
20140801|2014-06-16 13:30,16,106.27,106.29,106.11,106.18,148
20140801|2014-06-16 14:00,16,106.19,106.2,106.12,106.2,33
20140801|2014-06-16 14:30,16,106.17,106.25,106.17,106.22,60
20140801|2014-06-16 15:00,16,106.24,106.26,106.14,106.17,22
20140801|2014-06-16 15:30,16,106.15,106.2,106.15,106.2,13
20140801|2014-06-16 16:00,16,106.18,106.18,106.02,106.02,7
20140801|2014-06-16 19:00,17,106.19,106.21,106.19,106.21,4
20140801|2014-06-16 19:30,17,106.25,106.25,106.25,106.25,4
20140801|2014-06-16 20:00,17,106.22,106.23,106.22,106.23,2
20140801|2014-06-16 20:30,17,106.14,106.14,106.14,106.14,1
20140801|2014-06-16 21:00,17,106.12,106.12,106.08,106.08,26
20140801|2014-06-16 22:00,17,106.06,106.06,106.05,106.05,6
20140801|2014-06-16 22:30,17,106.06,106.06,106.06,106.06,1
20140801|2014-06-16 23:00,17,106.05,106.05,106.04,106.04,3
20140801|2014-06-16 23:30,17,105.97,105.99,105.94,105.98,25
20140801|2014-06-17 00:00,17,105.98,105.98,105.86,105.9,34
20140801|2014-06-17 00:30,17,105.95,106.03,105.95,105.95,11
20140801|2014-06-17 01:00,17,106,106.1,105.98,105.98,17
20140801|2014-06-17 01:30,17,106.02,106.02,105.98,105.98,19
20140801|2014-06-17 02:00,17,105.96,106.02,105.93,106.01,59
20140801|2014-06-17 02:30,17,106.01,106.05,105.88,105.95,74
20140801|2014-06-17 03:00,17,105.95,105.95,105.47,105.53,402
20140801|2014-06-17 03:30,17,105.58,105.68,105.5,105.62,114
20140801|2014-06-17 04:00,17,105.71,105.71,105.62,105.71,181
20140801|2014-06-17 04:30,17,105.69,105.92,105.69,105.89,60
20140801|2014-06-17 05:00,17,105.9,105.9,105.73,105.76,40
20140801|2014-06-17 05:30,17,105.75,105.75,105.57,105.66,99
20140801|2014-06-17 06:00,17,105.65,105.66,105.58,105.66,69
20140801|2014-06-17 06:30,17,105.67,105.83,105.66,105.77,109
20140801|2014-06-17 07:00,17,105.8,105.89,105.77,105.83,62
20140801|2014-06-17 07:30,17,105.81,105.96,105.78,105.88,230
20140801|2014-06-17 08:00,17,105.9,106.22,105.88,106.06,386
20140801|2014-06-17 08:30,17,106.06,106.21,106.05,106.16,181
20140801|2014-06-17 09:00,17,106.18,106.27,106.11,106.25,162
20140801|2014-06-17 09:30,17,106.21,106.37,106.19,106.34,462
20140801|2014-06-17 10:00,17,106.35,106.68,106.35,106.62,830
20140801|2014-06-17 10:30,17,106.62,106.67,106.4,106.4,297
20140801|2014-06-17 11:00,17,106.42,106.47,106.33,106.35,119
20140801|2014-06-17 11:30,17,106.33,106.36,106.25,106.31,149
20140801|2014-06-17 12:00,17,106.33,106.33,106.03,106.05,264
20140801|2014-06-17 12:30,17,106.04,106.05,105.7,105.8,953
20140801|2014-06-17 13:00,17,105.8,106,105.68,105.78,727
20140801|2014-06-17 13:30,17,105.79,105.82,105.74,105.79,242
20140801|2014-06-17 14:00,17,105.8,105.81,105.71,105.73,89
20140801|2014-06-17 14:30,17,105.73,105.78,105.7,105.7,83
20140801|2014-06-17 15:00,17,105.69,105.77,105.67,105.74,16
20140801|2014-06-17 15:30,17,105.83,106.11,105.8,106.1,131
20140801|2014-06-17 16:00,17,106.14,106.21,106.05,106.17,32
20140801|2014-06-17 16:30,17,106.06,106.06,106.03,106.03,3
20140801|2014-06-17 19:00,18,106.07,106.18,106.07,106.18,20
20140801|2014-06-17 19:30,18,106.18,106.21,106.17,106.2,23
20140801|2014-06-17 21:00,18,106.27,106.28,106.21,106.21,4
20140801|2014-06-17 21:30,18,106.31,106.31,106.29,106.29,2
20140801|2014-06-17 22:00,18,106.19,106.19,106.11,106.11,22
20140801|2014-06-17 22:30,18,105.99,105.99,105.92,105.92,8
20140801|2014-06-17 23:00,18,105.92,105.92,105.89,105.9,6
20140801|2014-06-17 23:30,18,105.95,105.95,105.9,105.91,4
20140801|2014-06-18 00:00,18,105.91,105.91,105.91,105.91,3
20140801|2014-06-18 00:30,18,105.9,106.06,105.89,106.06,13
20140801|2014-06-18 01:00,18,106.11,106.12,106.02,106.05,15
20140801|2014-06-18 01:30,18,106.02,106.16,106.02,106.16,61
20140801|2014-06-18 02:00,18,106.16,106.46,106.16,106.36,156
20140801|2014-06-18 02:30,18,106.37,106.41,106.3,106.35,57
20140801|2014-06-18 03:00,18,106.33,106.33,106.23,106.23,141
20140801|2014-06-18 03:30,18,106.2,106.29,106.17,106.18,42
20140801|2014-06-18 04:00,18,106.16,106.19,106.05,106.19,334
20140801|2014-06-18 04:30,18,106.17,106.2,106.08,106.09,334
20140801|2014-06-18 05:00,18,106.1,106.17,106.04,106.1,249
20140801|2014-06-18 05:30,18,106.07,106.24,106.05,106.23,70
20140801|2014-06-18 06:00,18,106.21,106.36,106.18,106.23,49
20140801|2014-06-18 06:30,18,106.2,106.22,106.19,106.22,16
20140801|2014-06-18 07:00,18,106.22,106.22,106.1,106.1,80
20140801|2014-06-18 07:30,18,106.1,106.23,106.05,106.21,179
20140801|2014-06-18 08:00,18,106.23,106.3,106.09,106.13,339
20140801|2014-06-18 08:30,18,106.18,106.28,106.12,106.28,335
20140801|2014-06-18 09:00,18,106.28,106.3,106.05,106.16,371
20140801|2014-06-18 09:30,18,106.16,106.16,105.6,105.72,2114
20140801|2014-06-18 10:00,18,105.75,105.83,105.37,105.45,2511
20140801|2014-06-18 10:30,18,105.44,105.76,105.43,105.72,1223
20140801|2014-06-18 11:00,18,105.71,105.93,105.66,105.86,913
20140801|2014-06-18 11:30,18,105.88,105.98,105.77,105.79,434
20140801|2014-06-18 12:00,18,105.79,105.79,105.47,105.54,786
20140801|2014-06-18 12:30,18,105.51,105.71,105.48,105.64,749
20140801|2014-06-18 13:00,18,105.63,105.68,105.41,105.62,1450
20140801|2014-06-18 13:30,18,105.61,105.75,105.6,105.75,205
20140801|2014-06-18 14:00,18,105.72,105.82,105.68,105.77,189
20140801|2014-06-18 14:30,18,105.77,105.81,105.74,105.79,85
20140801|2014-06-18 15:00,18,105.79,105.85,105.75,105.85,53
20140801|2014-06-18 15:30,18,105.82,105.85,105.8,105.82,34
20140801|2014-06-18 16:00,18,105.72,105.72,105.72,105.72,3
20140801|2014-06-18 20:30,19,105.97,106,105.97,105.98,8
20140801|2014-06-18 21:00,19,105.92,105.92,105.92,105.92,2
20140801|2014-06-18 22:00,19,106.04,106.04,106.03,106.03,2
20140801|2014-06-18 22:30,19,106.01,106.13,106.01,106.13,16
20140801|2014-06-18 23:00,19,106.12,106.15,106.07,106.07,26
20140801|2014-06-18 23:30,19,106.11,106.17,106.11,106.11,10
20140801|2014-06-19 00:00,19,106.17,106.2,106.17,106.2,8
20140801|2014-06-19 00:30,19,106.12,106.25,106.12,106.23,16
20140801|2014-06-19 01:00,19,106.25,106.26,106.19,106.2,28
20140801|2014-06-19 01:30,19,106.22,106.22,106.13,106.13,72
20140801|2014-06-19 02:00,19,106.13,106.15,106.07,106.14,172
20140801|2014-06-19 02:30,19,106.14,106.15,106.01,106.01,133
20140801|2014-06-19 03:00,19,106,106,105.75,105.78,135
20140801|2014-06-19 03:30,19,105.87,105.93,105.76,105.91,99
20140801|2014-06-19 04:00,19,105.9,105.9,105.8,105.86,37
20140801|2014-06-19 04:30,19,105.88,106,105.87,106,157
20140801|2014-06-19 05:00,19,106,106.12,105.99,106.04,186
20140801|2014-06-19 05:30,19,106.04,106.07,106.04,106.07,23
20140801|2014-06-19 06:00,19,106.08,106.08,105.92,105.93,43
20140801|2014-06-19 06:30,19,105.94,106.03,105.89,105.96,46
20140801|2014-06-19 07:00,19,105.97,105.99,105.78,105.78,82
20140801|2014-06-19 07:30,19,105.77,105.78,105.26,105.46,1133
20140801|2014-06-19 08:00,19,105.45,105.55,105.35,105.43,459
20140801|2014-06-19 08:30,19,105.49,105.56,105.12,105.51,1791
20140801|2014-06-19 09:00,19,105.5,105.77,105.44,105.64,1129
20140801|2014-06-19 09:30,19,105.63,106.02,105.62,105.95,1069
20140801|2014-06-19 10:00,19,105.97,106.39,105.96,106.28,2135
20140801|2014-06-19 10:30,19,106.3,106.3,105.68,105.77,1173
20140801|2014-06-19 11:00,19,105.76,105.92,105.76,105.89,699
20140801|2014-06-19 11:30,19,105.91,106.09,105.81,105.95,639
20140801|2014-06-19 12:00,19,105.98,106.09,105.92,105.94,487
20140801|2014-06-19 12:30,19,105.91,106.26,105.87,106.17,1774
20140801|2014-06-19 13:00,19,106.17,106.22,105.77,106.04,1419
20140801|2014-06-19 13:30,19,106.03,106.08,105.95,106.07,804
20140801|2014-06-19 14:00,19,106.08,106.17,106.05,106.09,266
20140801|2014-06-19 14:30,19,106.1,106.15,106.08,106.09,50
20140801|2014-06-19 15:00,19,106.07,106.12,106.07,106.09,114
20140801|2014-06-19 15:30,19,106.08,106.11,106.08,106.11,4
20140801|2014-06-19 16:00,19,106.11,106.11,106.04,106.04,46
20140801|2014-06-19 19:00,20,106.06,106.06,106.06,106.06,2
20140801|2014-06-19 20:00,20,106.13,106.15,106.13,106.15,2
20140801|2014-06-19 20:30,20,106.13,106.2,106.13,106.2,4
20140801|2014-06-19 21:00,20,106.17,106.17,106.16,106.17,4
20140801|2014-06-19 21:30,20,106.16,106.18,106.13,106.14,9
20140801|2014-06-19 22:00,20,106.2,106.22,106.19,106.22,7
20140801|2014-06-19 22:30,20,106.19,106.23,106.15,106.15,37
20140801|2014-06-19 23:00,20,106.17,106.17,106.1,106.1,10
20140801|2014-06-19 23:30,20,106.09,106.13,106.07,106.13,20
20140801|2014-06-20 00:00,20,106.13,106.17,106.1,106.1,6
20140801|2014-06-20 00:30,20,106.07,106.14,106.06,106.14,35
20140801|2014-06-20 01:00,20,106.13,106.13,106.06,106.06,3
20140801|2014-06-20 01:30,20,106.06,106.08,106.06,106.08,2
20140801|2014-06-20 02:00,20,106.08,106.13,106.04,106.1,36
20140801|2014-06-20 02:30,20,106.09,106.12,106.09,106.12,31
20140801|2014-06-20 03:00,20,106.02,106.03,105.89,105.94,53
20140801|2014-06-20 03:30,20,105.94,105.96,105.83,105.96,136
20140801|2014-06-20 04:00,20,105.92,105.92,105.89,105.92,7
20140801|2014-06-20 04:30,20,105.93,106.06,105.93,106.04,40
20140801|2014-06-20 05:00,20,106.05,106.12,106,106.12,45
20140801|2014-06-20 05:30,20,106.1,106.1,105.97,105.99,18
20140801|2014-06-20 06:00,20,106.03,106.07,105.95,105.95,16
20140801|2014-06-20 06:30,20,105.96,106.04,105.95,106.02,51
20140801|2014-06-20 07:00,20,105.99,106.28,105.89,106.27,322
20140801|2014-06-20 07:30,20,106.29,106.59,106.29,106.48,1604
20140801|2014-06-20 08:00,20,106.47,106.58,106.35,106.45,665
20140801|2014-06-20 08:30,20,106.44,106.64,106.39,106.42,836
20140801|2014-06-20 09:00,20,106.42,106.56,106.3,106.52,429
20140801|2014-06-20 09:30,20,106.53,106.66,106.42,106.51,768
20140801|2014-06-20 10:00,20,106.52,106.56,106.4,106.41,838
20140801|2014-06-20 10:30,20,106.4,106.55,106.39,106.52,677
20140801|2014-06-20 11:00,20,106.54,106.63,106.49,106.54,412
20140801|2014-06-20 11:30,20,106.55,106.8,106.55,106.78,777
20140801|2014-06-20 12:00,20,106.8,106.86,106.68,106.69,309
20140801|2014-06-20 12:30,20,106.72,106.93,106.71,106.72,543
20140801|2014-06-20 13:00,20,106.72,106.86,106.59,106.82,984
20140801|2014-06-20 13:30,20,106.81,106.83,106.64,106.64,279
20140801|2014-06-20 14:00,20,106.63,106.74,106.57,106.72,138
20140801|2014-06-20 14:30,20,106.69,106.71,106.61,106.63,144
20140801|2014-06-20 15:00,20,106.63,106.69,106.63,106.65,113
20140801|2014-06-20 15:30,20,106.66,106.69,106.64,106.64,7
20140801|2014-06-20 16:00,20,106.64,106.7,106.6,106.7,9
20140801|2014-06-22 17:00,23,106.84,107.3,106.84,107.3,24
20140801|2014-06-22 17:30,23,107.18,107.19,107.18,107.19,3
20140801|2014-06-22 18:30,23,107.1,107.1,107.1,107.1,2
20140801|2014-06-22 19:00,23,107.15,107.15,107.13,107.13,2
20140801|2014-06-22 19:30,23,107.14,107.25,107.14,107.25,14
20140801|2014-06-22 20:00,23,107.15,107.15,107.08,107.08,3
20140801|2014-06-22 20:30,23,107.12,107.16,107.09,107.16,7
20140801|2014-06-22 21:00,23,107.14,107.21,107.14,107.21,39
20140801|2014-06-22 21:30,23,107.21,107.24,107.21,107.24,4
20140801|2014-06-22 22:00,23,107.17,107.17,107.12,107.17,12
20140801|2014-06-22 22:30,23,107.18,107.18,107.16,107.16,5
20140801|2014-06-22 23:00,23,107.17,107.23,107.17,107.23,10
20140801|2014-06-22 23:30,23,107.22,107.22,107.2,107.2,5
20140801|2014-06-23 00:00,23,107.23,107.23,107.23,107.23,1
20140801|2014-06-23 00:30,23,107.19,107.29,107.19,107.28,16
20140801|2014-06-23 01:00,23,107.26,107.36,107.26,107.34,11
20140801|2014-06-23 01:30,23,107.32,107.35,107.23,107.24,15
20140801|2014-06-23 02:00,23,107.23,107.36,107.22,107.24,128
20140801|2014-06-23 02:30,23,107.3,107.3,107.15,107.15,27
20140801|2014-06-23 03:00,23,107.17,107.21,107.1,107.17,223
20140801|2014-06-23 03:30,23,107.17,107.17,107.01,107.02,107
20140801|2014-06-23 04:00,23,107,107.1,106.93,107.01,185
20140801|2014-06-23 04:30,23,107.03,107.07,107.02,107.05,12
20140801|2014-06-23 05:00,23,107,107.06,107,107.05,5
20140801|2014-06-23 05:30,23,107.09,107.09,106.95,106.95,46
20140801|2014-06-23 06:00,23,107,107.04,106.96,106.96,41
20140801|2014-06-23 06:30,23,106.94,106.98,106.72,106.82,151
20140801|2014-06-23 07:00,23,106.8,106.84,106.68,106.78,140
20140801|2014-06-23 07:30,23,106.75,106.81,106.5,106.51,285
20140801|2014-06-23 08:00,23,106.51,106.84,106.45,106.53,1152
20140801|2014-06-23 08:30,23,106.55,106.61,106.15,106.18,1813
20140801|2014-06-23 09:00,23,106.19,106.45,106.19,106.4,715
20140801|2014-06-23 09:30,23,106.42,106.45,106.2,106.29,318
20140801|2014-06-23 10:00,23,106.28,106.43,106.03,106.1,643
20140801|2014-06-23 10:30,23,106.11,106.11,105.93,105.94,405
20140801|2014-06-23 11:00,23,105.94,106.11,105.94,106.06,401
20140801|2014-06-23 11:30,23,106.07,106.11,106,106.07,224
20140801|2014-06-23 12:00,23,106.06,106.13,105.97,106.02,566
20140801|2014-06-23 12:30,23,106.05,106.15,106.03,106.12,152
20140801|2014-06-23 13:00,23,106.13,106.23,106.12,106.19,1159
20140801|2014-06-23 13:30,23,106.18,106.19,106.02,106.06,216
20140801|2014-06-23 14:00,23,106.05,106.11,106.02,106.03,262
20140801|2014-06-23 14:30,23,106.02,106.18,105.98,106.18,78
20140801|2014-06-23 15:00,23,106.17,106.19,106.01,106.1,166
20140801|2014-06-23 15:30,23,106.05,106.05,106,106,9
20140801|2014-06-23 16:00,23,106.04,106.04,106.02,106.02,8
20140801|2014-06-23 16:30,23,106,106,105.97,105.97,2
20140801|2014-06-23 19:00,24,105.55,105.79,105.55,105.71,90
20140801|2014-06-23 19:30,24,105.71,105.72,105.66,105.72,40
20140801|2014-06-23 20:00,24,105.69,105.69,105.63,105.68,13
20140801|2014-06-23 20:30,24,105.7,105.71,105.7,105.7,7
20140801|2014-06-23 21:00,24,105.65,105.7,105.63,105.7,9
20140801|2014-06-23 21:30,24,105.68,105.69,105.59,105.68,30
20140801|2014-06-23 22:00,24,105.68,105.69,105.66,105.69,6
20140801|2014-06-23 22:30,24,105.71,105.73,105.71,105.72,34
20140801|2014-06-23 23:30,24,105.67,105.67,105.67,105.67,1
20140801|2014-06-24 00:00,24,105.71,105.77,105.71,105.77,3
20140801|2014-06-24 00:30,24,105.77,105.87,105.77,105.84,9
20140801|2014-06-24 01:00,24,105.8,105.94,105.8,105.89,19
20140801|2014-06-24 01:30,24,105.82,105.82,105.71,105.77,110
20140801|2014-06-24 02:00,24,105.78,105.88,105.72,105.76,67
20140801|2014-06-24 02:30,24,105.77,105.8,105.62,105.62,94
20140801|2014-06-24 03:00,24,105.62,105.66,105.53,105.6,269
20140801|2014-06-24 03:30,24,105.6,105.69,105.55,105.69,315
20140801|2014-06-24 04:00,24,105.72,105.98,105.64,105.94,272
20140801|2014-06-24 04:30,24,105.95,105.95,105.89,105.9,106
20140801|2014-06-24 05:00,24,105.93,106.27,105.93,106.26,497
20140801|2014-06-24 05:30,24,106.27,106.27,106.22,106.22,85
20140801|2014-06-24 06:00,24,106.25,106.38,106.23,106.32,185
20140801|2014-06-24 06:30,24,106.31,106.34,106.26,106.27,57
20140801|2014-06-24 07:00,24,106.29,106.35,106.18,106.18,104
20140801|2014-06-24 07:30,24,106.24,106.29,106.08,106.21,290
20140801|2014-06-24 08:00,24,106.22,106.22,105.96,106.01,717
20140801|2014-06-24 08:30,24,106,106.18,105.91,106.1,606
20140801|2014-06-24 09:00,24,106.09,106.35,106.05,106.29,772
20140801|2014-06-24 09:30,24,106.27,106.46,106.22,106.25,563
20140801|2014-06-24 10:00,24,106.23,106.43,106.23,106.38,518
20140801|2014-06-24 10:30,24,106.37,106.41,106.27,106.28,275
20140801|2014-06-24 11:00,24,106.29,106.4,106.21,106.38,403
20140801|2014-06-24 11:30,24,106.38,106.38,106.29,106.33,107
20140801|2014-06-24 12:00,24,106.3,106.31,105.91,105.99,1002
20140801|2014-06-24 12:30,24,105.99,106.02,105.76,105.83,544
20140801|2014-06-24 13:00,24,105.82,106.07,105.72,106.02,1170
20140801|2014-06-24 13:30,24,106.02,106.02,105.92,105.97,578
20140801|2014-06-24 14:00,24,105.98,106.03,105.91,106.03,209
20140801|2014-06-24 14:30,24,105.97,106.03,105.94,106.03,64
20140801|2014-06-24 15:00,24,106.04,106.04,105.99,106.03,32
20140801|2014-06-24 15:30,24,106.02,106.02,105.75,105.81,54
20140801|2014-06-24 16:00,24,105.82,106.26,105.82,106.17,122
20140801|2014-06-24 16:30,24,106.22,106.4,106.1,106.32,208
20140801|2014-06-24 19:00,25,107.01,107.04,106.74,106.76,260
20140801|2014-06-24 19:30,25,106.76,106.84,106.76,106.78,23
20140801|2014-06-24 20:00,25,106.8,106.8,106.66,106.66,10
20140801|2014-06-24 20:30,25,106.66,106.76,106.65,106.76,27
20140801|2014-06-24 21:00,25,106.76,106.8,106.75,106.76,76
20140801|2014-06-24 21:30,25,106.72,106.73,106.7,106.72,33
20140801|2014-06-24 22:00,25,106.73,106.73,106.69,106.71,23
20140801|2014-06-24 22:30,25,106.73,106.73,106.69,106.69,3
20140801|2014-06-24 23:00,25,106.73,106.73,106.73,106.73,1
20140801|2014-06-24 23:30,25,106.7,106.7,106.7,106.7,2
20140801|2014-06-25 00:00,25,106.72,106.72,106.72,106.72,1
20140801|2014-06-25 00:30,25,106.67,106.67,106.67,106.67,1
20140801|2014-06-25 01:00,25,106.69,106.71,106.67,106.69,26
20140801|2014-06-25 01:30,25,106.66,106.66,106.26,106.29,145
20140801|2014-06-25 02:00,25,106.26,106.34,106.11,106.13,134
20140801|2014-06-25 02:30,25,106.17,106.27,106.16,106.2,156
20140801|2014-06-25 03:00,25,106.16,106.28,106.15,106.28,93
20140801|2014-06-25 03:30,25,106.22,106.62,106.22,106.51,450
20140801|2014-06-25 04:00,25,106.49,106.5,106.44,106.45,137
20140801|2014-06-25 04:30,25,106.44,106.58,106.42,106.54,173
20140801|2014-06-25 05:00,25,106.58,106.67,106.55,106.64,110
20140801|2014-06-25 05:30,25,106.62,106.62,106.52,106.53,52
20140801|2014-06-25 06:00,25,106.52,106.53,106.37,106.37,86
20140801|2014-06-25 06:30,25,106.41,106.51,106.36,106.47,126
20140801|2014-06-25 07:00,25,106.45,106.48,106.28,106.3,239
20140801|2014-06-25 07:30,25,106.33,106.36,105.98,106.17,814
20140801|2014-06-25 08:00,25,106.16,106.21,106.02,106.08,674
20140801|2014-06-25 08:30,25,106.08,106.17,105.58,105.74,2104
20140801|2014-06-25 09:00,25,105.72,105.94,105.64,105.84,755
20140801|2014-06-25 09:30,25,105.78,106.32,105.48,106.24,2668
20140801|2014-06-25 10:00,25,106.24,106.27,106.09,106.21,816
20140801|2014-06-25 10:30,25,106.24,106.29,106.11,106.17,286
20140801|2014-06-25 11:00,25,106.14,106.25,106.02,106.24,814
20140801|2014-06-25 11:30,25,106.23,106.5,106.23,106.41,1257
20140801|2014-06-25 12:00,25,106.4,106.51,106.34,106.47,513
20140801|2014-06-25 12:30,25,106.48,106.56,106.39,106.49,737
20140801|2014-06-25 13:00,25,106.5,106.54,106.31,106.51,1008
20140801|2014-06-25 13:30,25,106.51,106.53,106.42,106.51,181
20140801|2014-06-25 14:00,25,106.51,106.54,106.44,106.51,100
20140801|2014-06-25 14:30,25,106.53,106.64,106.53,106.58,153
20140801|2014-06-25 15:00,25,106.58,106.72,106.58,106.68,233
20140801|2014-06-25 15:30,25,106.72,106.85,106.7,106.84,32
20140801|2014-06-25 16:00,25,106.85,106.85,106.82,106.82,10
20140801|2014-06-25 16:30,25,106.76,106.76,106.7,106.7,2
20140801|2014-06-25 19:00,26,106.77,106.77,106.69,106.69,24
20140801|2014-06-25 19:30,26,106.69,106.69,106.68,106.69,4
20140801|2014-06-25 20:00,26,106.68,106.68,106.66,106.66,4
20140801|2014-06-25 20:30,26,106.67,106.7,106.67,106.69,3
20140801|2014-06-25 21:30,26,106.62,106.62,106.54,106.62,36
20140801|2014-06-25 22:00,26,106.55,106.55,106.55,106.55,3
20140801|2014-06-25 22:30,26,106.68,106.69,106.68,106.69,6
20140801|2014-06-25 23:00,26,106.7,106.76,106.7,106.76,20
20140801|2014-06-25 23:30,26,106.76,106.76,106.76,106.76,18
20140801|2014-06-26 00:00,26,106.74,106.74,106.74,106.74,1
20140801|2014-06-26 01:00,26,106.72,106.76,106.68,106.68,54
20140801|2014-06-26 01:30,26,106.69,106.69,106.64,106.64,25
20140801|2014-06-26 02:00,26,106.69,106.76,106.67,106.67,69
20140801|2014-06-26 02:30,26,106.64,106.68,106.48,106.51,62
20140801|2014-06-26 03:00,26,106.56,106.56,106.4,106.4,37
20140801|2014-06-26 03:30,26,106.38,106.51,106.36,106.46,64
20140801|2014-06-26 04:00,26,106.52,106.59,106.44,106.59,79
20140801|2014-06-26 04:30,26,106.55,106.55,106.46,106.47,48
20140801|2014-06-26 05:00,26,106.5,106.51,106.36,106.39,32
20140801|2014-06-26 05:30,26,106.42,106.45,106.28,106.28,69
20140801|2014-06-26 06:00,26,106.33,106.38,106.3,106.36,33
20140801|2014-06-26 06:30,26,106.34,106.36,106.27,106.32,54
20140801|2014-06-26 07:00,26,106.29,106.37,106.28,106.31,121
20140801|2014-06-26 07:30,26,106.29,106.33,106.15,106.21,290
20140801|2014-06-26 08:00,26,106.21,106.28,105.99,106.14,952
20140801|2014-06-26 08:30,26,106.12,106.14,105.44,105.61,1799
20140801|2014-06-26 09:00,26,105.6,105.76,105.49,105.54,900
20140801|2014-06-26 09:30,26,105.53,105.54,105.17,105.32,1431
20140801|2014-06-26 10:00,26,105.31,105.5,105.17,105.27,1220
20140801|2014-06-26 10:30,26,105.27,105.36,105.05,105.17,614
20140801|2014-06-26 11:00,26,105.17,105.36,105.11,105.36,483
20140801|2014-06-26 11:30,26,105.35,105.73,105.33,105.68,566
20140801|2014-06-26 12:00,26,105.67,105.68,105.59,105.68,250
20140801|2014-06-26 12:30,26,105.69,105.85,105.68,105.81,532
20140801|2014-06-26 13:00,26,105.84,106.01,105.77,105.81,1705
20140801|2014-06-26 13:30,26,105.79,105.82,105.63,105.63,134
20140801|2014-06-26 14:00,26,105.63,105.68,105.56,105.57,159
20140801|2014-06-26 14:30,26,105.57,105.66,105.57,105.66,42
20140801|2014-06-26 15:00,26,105.66,105.75,105.66,105.75,84
20140801|2014-06-26 15:30,26,105.68,105.68,105.6,105.62,18
20140801|2014-06-26 16:00,26,105.61,105.69,105.61,105.62,12
20140801|2014-06-26 16:30,26,105.62,105.62,105.61,105.62,3
20140801|2014-06-26 19:00,27,105.65,105.68,105.65,105.68,2
20140801|2014-06-26 19:30,27,105.69,105.69,105.69,105.69,1
20140801|2014-06-26 20:00,27,105.78,105.78,105.78,105.78,2
20140801|2014-06-26 20:30,27,105.71,105.71,105.71,105.71,3
20140801|2014-06-26 21:00,27,105.66,105.67,105.65,105.65,15
20140801|2014-06-26 21:30,27,105.78,105.78,105.76,105.76,2
20140801|2014-06-26 22:00,27,105.79,105.85,105.79,105.85,5
20140801|2014-06-26 22:30,27,105.82,105.82,105.82,105.82,4
20140801|2014-06-26 23:00,27,105.84,105.84,105.82,105.82,2
20140801|2014-06-26 23:30,27,105.83,105.83,105.83,105.83,1
20140801|2014-06-27 00:00,27,105.87,105.87,105.84,105.84,5
20140801|2014-06-27 00:30,27,105.62,105.64,105.55,105.57,14
20140801|2014-06-27 01:00,27,105.58,105.58,105.5,105.57,15
20140801|2014-06-27 01:30,27,105.66,105.67,105.58,105.6,9
20140801|2014-06-27 02:00,27,105.59,105.83,105.53,105.75,53
20140801|2014-06-27 02:30,27,105.72,105.85,105.72,105.75,25
20140801|2014-06-27 03:00,27,105.83,105.9,105.81,105.81,28
20140801|2014-06-27 03:30,27,105.84,105.99,105.84,105.92,37
20140801|2014-06-27 04:00,27,105.9,105.9,105.81,105.82,41
20140801|2014-06-27 04:30,27,105.83,105.83,105.83,105.83,7
20140801|2014-06-27 05:00,27,105.91,105.91,105.8,105.85,25
20140801|2014-06-27 05:30,27,105.85,105.95,105.85,105.95,13
20140801|2014-06-27 06:00,27,105.95,105.98,105.91,105.93,43
20140801|2014-06-27 06:30,27,105.92,105.92,105.79,105.82,24
20140801|2014-06-27 07:00,27,105.88,105.91,105.83,105.87,21
20140801|2014-06-27 07:30,27,105.91,106.19,105.86,106.09,392
20140801|2014-06-27 08:00,27,106.09,106.11,105.95,106.05,289
20140801|2014-06-27 08:30,27,106.03,106.16,106.01,106.06,341
20140801|2014-06-27 09:00,27,106.05,106.05,105.59,105.77,715
20140801|2014-06-27 09:30,27,105.76,105.83,105.61,105.66,218
20140801|2014-06-27 10:00,27,105.64,105.64,105.34,105.55,835
20140801|2014-06-27 10:30,27,105.57,105.66,105.49,105.56,228
20140801|2014-06-27 11:00,27,105.57,105.6,105.48,105.6,326
20140801|2014-06-27 11:30,27,105.65,105.81,105.64,105.79,579
20140801|2014-06-27 12:00,27,105.78,105.83,105.66,105.71,156
20140801|2014-06-27 12:30,27,105.71,105.72,105.55,105.56,87
20140801|2014-06-27 13:00,27,105.56,105.78,105.53,105.77,617
20140801|2014-06-27 13:30,27,105.77,105.79,105.7,105.72,287
20140801|2014-06-27 14:00,27,105.7,105.75,105.67,105.75,88
20140801|2014-06-27 14:30,27,105.78,105.81,105.72,105.75,31
20140801|2014-06-27 15:00,27,105.73,105.78,105.72,105.74,22
20140801|2014-06-27 15:30,27,105.71,105.72,105.71,105.72,4
20140801|2014-06-27 16:00,27,105.73,105.73,105.7,105.7,5
20140801|2014-06-29 17:00,30,105.55,105.55,105.55,105.55,1
20140801|2014-06-29 18:00,30,105.47,105.5,105.47,105.5,3
20140801|2014-06-29 18:30,30,105.49,105.51,105.49,105.51,7
20140801|2014-06-29 19:00,30,105.48,105.49,105.46,105.47,4
20140801|2014-06-29 19:30,30,105.47,105.47,105.44,105.47,29
20140801|2014-06-29 20:00,30,105.46,105.46,105.44,105.45,9
20140801|2014-06-29 20:30,30,105.45,105.47,105.45,105.47,28
20140801|2014-06-29 21:30,30,105.49,105.49,105.49,105.49,5
20140801|2014-06-29 23:00,30,105.45,105.45,105.44,105.44,50
20140801|2014-06-30 00:00,30,105.41,105.41,105.29,105.3,32
20140801|2014-06-30 00:30,30,105.3,105.38,105.3,105.38,9
20140801|2014-06-30 01:00,30,105.3,105.3,105.19,105.26,57
20140801|2014-06-30 01:30,30,105.27,105.27,105.22,105.23,20
20140801|2014-06-30 02:00,30,105.2,105.2,105.09,105.17,130
20140801|2014-06-30 02:30,30,105.2,105.24,105.17,105.17,23
20140801|2014-06-30 03:00,30,105.16,105.26,105.13,105.26,45
20140801|2014-06-30 03:30,30,105.34,105.37,105.31,105.37,123
20140801|2014-06-30 04:00,30,105.36,105.36,105.31,105.31,14
20140801|2014-06-30 04:30,30,105.37,105.37,105.31,105.33,13
20140801|2014-06-30 05:00,30,105.34,105.34,105.25,105.26,17
20140801|2014-06-30 05:30,30,105.25,105.34,105.24,105.33,38
20140801|2014-06-30 06:00,30,105.32,105.33,105.21,105.23,15
20140801|2014-06-30 06:30,30,105.25,105.25,105.13,105.19,82
20140801|2014-06-30 07:00,30,105.21,105.34,105.21,105.3,185
20140801|2014-06-30 07:30,30,105.27,105.37,105.07,105.37,526
20140801|2014-06-30 08:00,30,105.39,105.74,105.36,105.61,1067
20140801|2014-06-30 08:30,30,105.61,105.67,105.55,105.66,314
20140801|2014-06-30 09:00,30,105.66,105.69,105.56,105.59,696
20140801|2014-06-30 09:30,30,105.59,105.64,105.25,105.41,744
20140801|2014-06-30 10:00,30,105.4,105.41,105.2,105.37,570
20140801|2014-06-30 10:30,30,105.39,105.42,105.15,105.19,445
20140801|2014-06-30 11:00,30,105.2,105.27,105.12,105.22,286
20140801|2014-06-30 11:30,30,105.24,105.25,104.68,104.85,1322
20140801|2014-06-30 12:00,30,104.85,104.9,104.77,104.89,490
20140801|2014-06-30 12:30,30,104.89,105.49,104.89,105.33,1235
20140801|2014-06-30 13:00,30,105.31,105.69,105.29,105.37,2025
20140801|2014-06-30 13:30,30,105.36,105.45,105.36,105.41,282
20140801|2014-06-30 14:00,30,105.4,105.42,105.33,105.33,86
20140801|2014-06-30 14:30,30,105.33,105.44,105.33,105.43,79
20140801|2014-06-30 15:00,30,105.42,105.43,105.41,105.43,70
20140801|2014-06-30 15:30,30,105.45,105.48,105.45,105.48,5
20140801|2014-06-30 16:00,30,105.48,105.51,105.45,105.45,24
20140801|2014-06-30 16:30,30,105.45,105.55,105.45,105.55,2
20140801|2014-06-30 19:00,1,105.48,105.52,105.48,105.5,6
20140801|2014-06-30 19:30,1,105.5,105.51,105.5,105.51,13
20140801|2014-06-30 20:00,1,105.51,105.58,105.51,105.56,27
20140801|2014-06-30 20:30,1,105.63,105.64,105.63,105.63,3
20140801|2014-06-30 21:00,1,105.59,105.59,105.58,105.58,4
20140801|2014-06-30 22:00,1,105.6,105.6,105.6,105.6,3
20140801|2014-06-30 22:30,1,105.67,105.7,105.55,105.6,213
20140801|2014-06-30 23:00,1,105.6,105.64,105.6,105.62,37
20140801|2014-06-30 23:30,1,105.66,105.7,105.65,105.7,21
20140801|2014-07-01 00:00,1,105.7,105.84,105.7,105.8,172
20140801|2014-07-01 00:30,1,105.72,105.72,105.63,105.63,21
20140801|2014-07-01 01:00,1,105.59,105.72,105.59,105.72,22
20140801|2014-07-01 01:30,1,105.72,105.77,105.63,105.77,12
20140801|2014-07-01 02:00,1,105.71,105.87,105.69,105.77,100
20140801|2014-07-01 02:30,1,105.79,105.82,105.71,105.74,176
20140801|2014-07-01 03:00,1,105.75,105.85,105.75,105.85,119
20140801|2014-07-01 03:30,1,105.85,105.91,105.85,105.85,101
20140801|2014-07-01 04:00,1,105.85,105.86,105.71,105.73,135
20140801|2014-07-01 04:30,1,105.72,105.8,105.68,105.8,10
20140801|2014-07-01 05:00,1,105.79,105.8,105.77,105.8,28
20140801|2014-07-01 05:30,1,105.83,105.83,105.7,105.7,20
20140801|2014-07-01 06:00,1,105.7,105.72,105.64,105.72,62
20140801|2014-07-01 06:30,1,105.71,105.8,105.71,105.78,37
20140801|2014-07-01 07:00,1,105.73,105.73,105.65,105.69,113
20140801|2014-07-01 07:30,1,105.69,105.9,105.68,105.86,337
20140801|2014-07-01 08:00,1,105.87,105.92,105.68,105.82,1002
20140801|2014-07-01 08:30,1,105.83,106.1,105.57,106.07,1590
20140801|2014-07-01 09:00,1,106.07,106.07,105.74,105.82,554
20140801|2014-07-01 09:30,1,105.77,105.78,105.24,105.32,1814
20140801|2014-07-01 10:00,1,105.31,105.41,105.13,105.16,1000
20140801|2014-07-01 10:30,1,105.19,105.24,105,105.08,657
20140801|2014-07-01 11:00,1,105.08,105.2,105.01,105.13,356
20140801|2014-07-01 11:30,1,105.09,105.23,105.06,105.22,176
20140801|2014-07-01 12:00,1,105.21,105.22,104.82,104.85,696
20140801|2014-07-01 12:30,1,104.85,104.95,104.61,104.94,1225
20140801|2014-07-01 13:00,1,104.92,105.4,104.9,105.38,2188
20140801|2014-07-01 13:30,1,105.37,105.42,105.26,105.34,535
20140801|2014-07-01 14:00,1,105.31,105.34,105.3,105.32,95
20140801|2014-07-01 14:30,1,105.32,105.45,105.31,105.45,56
20140801|2014-07-01 15:00,1,105.47,105.48,105.41,105.44,25
20140801|2014-07-01 15:30,1,105.37,105.44,105.31,105.33,40
20140801|2014-07-01 16:00,1,105.3,105.3,105.3,105.3,19
20140801|2014-07-01 19:00,2,105.39,105.39,105.34,105.34,32
20140801|2014-07-01 19:30,2,105.41,105.41,105.36,105.38,11
20140801|2014-07-01 20:00,2,105.42,105.42,105.42,105.42,1
20140801|2014-07-01 22:00,2,105.47,105.47,105.45,105.45,11
20140801|2014-07-01 22:30,2,105.43,105.47,105.43,105.47,4
20140801|2014-07-01 23:00,2,105.48,105.5,105.48,105.49,15
20140801|2014-07-01 23:30,2,105.36,105.36,105.36,105.36,1
20140801|2014-07-02 01:00,2,105.42,105.42,105.42,105.42,1
20140801|2014-07-02 01:30,2,105.42,105.47,105.41,105.42,15
20140801|2014-07-02 02:00,2,105.47,105.5,105.43,105.46,31
20140801|2014-07-02 02:30,2,105.44,105.48,105.41,105.44,32
20140801|2014-07-02 03:00,2,105.47,105.47,105.39,105.39,56
20140801|2014-07-02 03:30,2,105.36,105.39,105.33,105.38,26
20140801|2014-07-02 04:00,2,105.39,105.39,105.03,105.05,285
20140801|2014-07-02 04:30,2,105.06,105.06,104.86,104.86,240
20140801|2014-07-02 05:00,2,104.85,105.04,104.85,105,105
20140801|2014-07-02 05:30,2,105.05,105.1,104.99,104.99,70
20140801|2014-07-02 06:00,2,105.01,105.1,105.01,105.09,29
20140801|2014-07-02 06:30,2,105.07,105.07,104.89,104.91,98
20140801|2014-07-02 07:00,2,104.88,105.08,104.75,105.01,152
20140801|2014-07-02 07:30,2,104.98,104.98,104.8,104.89,742
20140801|2014-07-02 08:00,2,104.9,104.9,104.63,104.81,785
20140801|2014-07-02 08:30,2,104.81,104.94,104.6,104.68,545
20140801|2014-07-02 09:00,2,104.68,104.73,104.58,104.68,498
20140801|2014-07-02 09:30,2,104.7,105.35,104.7,105.33,1768
20140801|2014-07-02 10:00,2,105.36,105.53,105.1,105.12,1052
20140801|2014-07-02 10:30,2,105.14,105.17,104.55,104.59,1012
20140801|2014-07-02 11:00,2,104.6,104.66,104.33,104.37,1433
20140801|2014-07-02 11:30,2,104.4,104.55,104.4,104.48,711
20140801|2014-07-02 12:00,2,104.47,104.6,104.44,104.46,647
20140801|2014-07-02 12:30,2,104.45,104.46,104.3,104.37,960
20140801|2014-07-02 13:00,2,104.39,104.55,104.39,104.49,1233
20140801|2014-07-02 13:30,2,104.47,104.48,104.26,104.33,863
20140801|2014-07-02 14:00,2,104.36,104.39,104.22,104.22,174
20140801|2014-07-02 14:30,2,104.25,104.25,104.12,104.14,205
20140801|2014-07-02 15:00,2,104.19,104.25,104.18,104.2,58
20140801|2014-07-02 15:30,2,104.26,104.27,104.25,104.27,21
20140801|2014-07-02 16:00,2,104.23,104.29,104.22,104.22,7
20140801|2014-07-02 16:30,2,104.21,104.21,104.21,104.21,1
20140801|2014-07-02 19:00,3,104.01,104.04,104,104.04,4
20140801|2014-07-02 19:30,3,104.04,104.04,104,104.01,11
20140801|2014-07-02 20:00,3,104.01,104.01,104,104,3
20140801|2014-07-02 20:30,3,104.09,104.09,104.02,104.07,15
20140801|2014-07-02 21:00,3,104.05,104.05,104.04,104.05,8
20140801|2014-07-02 21:30,3,104.04,104.04,104,104.01,9
20140801|2014-07-02 22:00,3,104.02,104.1,104.01,104.1,20
20140801|2014-07-02 22:30,3,104.11,104.12,104.08,104.08,47
20140801|2014-07-02 23:00,3,104.05,104.17,104.05,104.14,63
20140801|2014-07-02 23:30,3,104.14,104.14,104.14,104.14,7
20140801|2014-07-03 00:00,3,104.1,104.1,104.08,104.08,17
20140801|2014-07-03 00:30,3,104.07,104.13,104.07,104.12,51
20140801|2014-07-03 01:00,3,104.11,104.18,104.11,104.14,9
20140801|2014-07-03 01:30,3,104.17,104.17,104.07,104.15,112
20140801|2014-07-03 02:00,3,104.14,104.21,104.14,104.21,71
20140801|2014-07-03 02:30,3,104.16,104.16,103.99,104.04,174
20140801|2014-07-03 03:00,3,104.07,104.13,104.01,104.01,267
20140801|2014-07-03 03:30,3,104.07,104.21,104.07,104.18,93
20140801|2014-07-03 04:00,3,104.16,104.26,104.15,104.17,189
20140801|2014-07-03 04:30,3,104.17,104.17,104.05,104.09,39
20140801|2014-07-03 05:00,3,104.08,104.09,104.04,104.09,25
20140801|2014-07-03 05:30,3,104.04,104.07,103.85,103.88,80
20140801|2014-07-03 06:00,3,103.83,103.84,103.74,103.78,62
20140801|2014-07-03 06:30,3,103.7,103.95,103.7,103.91,121
20140801|2014-07-03 07:00,3,103.94,103.94,103.8,103.9,88
20140801|2014-07-03 07:30,3,103.95,104.18,103.87,104.06,347
20140801|2014-07-03 08:00,3,104.09,104.16,104.01,104.1,354
20140801|2014-07-03 08:30,3,104.09,104.09,103.71,103.9,650
20140801|2014-07-03 09:00,3,103.9,103.9,103.75,103.83,672
20140801|2014-07-03 09:30,3,103.83,104.03,103.67,103.9,812
20140801|2014-07-03 10:00,3,103.92,103.94,103.7,103.77,378
20140801|2014-07-03 10:30,3,103.76,103.82,103.69,103.81,266
20140801|2014-07-03 11:00,3,103.82,103.85,103.71,103.8,201
20140801|2014-07-03 11:30,3,103.82,103.82,103.69,103.71,310
20140801|2014-07-03 12:00,3,103.72,103.86,103.72,103.85,180
20140801|2014-07-03 12:30,3,103.85,104.08,103.85,104.06,253
20140801|2014-07-03 13:00,3,104.05,104.12,103.9,104.06,771
20140801|2014-07-03 13:30,3,104.04,104.06,103.97,104.03,282
20140801|2014-07-03 14:00,3,104.03,104.08,104.03,104.08,150
20140801|2014-07-03 14:30,3,104.11,104.11,104.03,104.03,27
20140801|2014-07-03 15:00,3,104.09,104.09,104.09,104.09,1
20140801|2014-07-03 15:30,3,104.06,104.06,104.02,104.03,39
20140801|2014-07-03 16:00,3,104.05,104.05,104.05,104.05,2
20140801|2014-07-03 16:30,3,104.05,104.05,104.05,104.05,10
20140801|2014-07-03 20:30,4,103.95,103.95,103.95,103.95,17
20140801|2014-07-03 21:00,4,103.92,103.92,103.92,103.92,1
20140801|2014-07-03 22:00,4,103.95,103.97,103.95,103.97,2
20140801|2014-07-03 22:30,4,104,104,103.98,103.98,29
20140801|2014-07-04 00:00,4,103.98,103.98,103.95,103.95,8
20140801|2014-07-04 00:30,4,103.93,103.93,103.93,103.93,1
20140801|2014-07-04 01:30,4,103.98,103.98,103.98,103.98,6
20140801|2014-07-04 02:30,4,104.05,104.11,104.05,104.11,6
20140801|2014-07-04 03:00,4,104.13,104.13,104.07,104.1,19
20140801|2014-07-04 03:30,4,104.11,104.11,104,104,158
20140801|2014-07-04 04:00,4,103.95,103.95,103.87,103.87,98
20140801|2014-07-04 04:30,4,103.86,103.92,103.84,103.85,121
20140801|2014-07-04 05:00,4,103.87,103.88,103.82,103.88,97
20140801|2014-07-04 05:30,4,103.85,103.85,103.8,103.85,72
20140801|2014-07-04 06:00,4,103.87,103.87,103.7,103.7,325
20140801|2014-07-04 06:30,4,103.66,103.72,103.66,103.72,8
20140801|2014-07-04 07:00,4,103.7,103.71,103.68,103.71,35
20140801|2014-07-04 07:30,4,103.76,103.76,103.76,103.76,5
20140801|2014-07-04 08:00,4,103.76,103.87,103.75,103.81,24
20140801|2014-07-04 08:30,4,103.8,103.81,103.75,103.79,29
20140801|2014-07-04 09:00,4,103.78,103.83,103.78,103.8,69
20140801|2014-07-04 09:30,4,103.8,103.85,103.75,103.75,102
20140801|2014-07-04 10:00,4,103.72,103.77,103.7,103.74,65
20140801|2014-07-04 10:30,4,103.74,103.74,103.73,103.73,4
20140801|2014-07-04 11:00,4,103.78,103.78,103.76,103.76,3
20140801|2014-07-04 11:30,4,103.8,103.84,103.77,103.78,47
20140801|2014-07-04 12:00,4,103.78,103.78,103.78,103.78,2
20140801|2014-07-06 17:00,7,103.78,103.78,103.78,103.78,3
20140801|2014-07-06 17:30,7,103.78,103.78,103.78,103.78,2
20140801|2014-07-06 18:00,7,103.8,103.8,103.8,103.8,2
20140801|2014-07-06 18:30,7,103.82,103.82,103.74,103.75,21
20140801|2014-07-06 19:30,7,103.79,103.79,103.78,103.78,13
20140801|2014-07-06 20:30,7,103.84,104.05,103.84,104.02,30
20140801|2014-07-06 21:00,7,104.04,104.06,104.04,104.06,2
20140801|2014-07-06 21:30,7,104.04,104.04,104.02,104.02,16
20140801|2014-07-06 22:00,7,104.02,104.04,104,104,67
20140801|2014-07-06 22:30,7,104.05,104.05,104.01,104.01,2
20140801|2014-07-06 23:00,7,103.98,103.98,103.97,103.97,7
20140801|2014-07-06 23:30,7,104.03,104.03,104.03,104.03,1
20140801|2014-07-07 00:30,7,103.95,103.96,103.9,103.9,4
20140801|2014-07-07 01:00,7,103.9,103.9,103.76,103.76,9
20140801|2014-07-07 01:30,7,103.86,103.86,103.86,103.86,1
20140801|2014-07-07 02:00,7,103.83,103.85,103.75,103.75,142
20140801|2014-07-07 02:30,7,103.76,103.83,103.76,103.82,55
20140801|2014-07-07 03:00,7,103.85,103.85,103.73,103.77,51
20140801|2014-07-07 03:30,7,103.76,103.82,103.71,103.82,8
20140801|2014-07-07 04:00,7,103.8,103.8,103.8,103.8,2
20140801|2014-07-07 04:30,7,103.85,103.89,103.83,103.89,8
20140801|2014-07-07 05:00,7,103.9,103.92,103.9,103.9,11
20140801|2014-07-07 06:00,7,103.88,103.88,103.88,103.88,5
20140801|2014-07-07 06:30,7,103.94,104.02,103.91,103.92,23
20140801|2014-07-07 07:00,7,103.96,103.96,103.9,103.91,11
20140801|2014-07-07 07:30,7,103.84,104.05,103.83,104.02,218
20140801|2014-07-07 08:00,7,104.01,104.01,103.73,103.86,621
20140801|2014-07-07 08:30,7,103.83,103.84,103.33,103.51,1467
20140801|2014-07-07 09:00,7,103.49,103.5,103.42,103.47,344
20140801|2014-07-07 09:30,7,103.47,103.5,103.27,103.3,713
20140801|2014-07-07 10:00,7,103.3,103.46,103.2,103.39,951
20140801|2014-07-07 10:30,7,103.39,103.43,103.28,103.37,512
20140801|2014-07-07 11:00,7,103.3,103.61,103.3,103.44,512
20140801|2014-07-07 11:30,7,103.44,103.45,103.28,103.41,482
20140801|2014-07-07 12:00,7,103.4,103.48,103.38,103.47,176
20140801|2014-07-07 12:30,7,103.41,103.51,103.38,103.46,230
20140801|2014-07-07 13:00,7,103.47,103.59,103.3,103.51,908
20140801|2014-07-07 13:30,7,103.5,103.55,103.4,103.51,345
20140801|2014-07-07 14:00,7,103.49,103.5,103.38,103.44,83
20140801|2014-07-07 14:30,7,103.43,103.51,103.43,103.47,67
20140801|2014-07-07 15:00,7,103.45,103.5,103.45,103.48,19
20140801|2014-07-07 15:30,7,103.48,103.48,103.45,103.45,6
20140801|2014-07-07 16:00,7,103.43,103.43,103.35,103.35,11
20140801|2014-07-07 16:30,7,103.31,103.38,103.31,103.31,23
20140801|2014-07-07 19:00,8,103.41,103.42,103.39,103.39,15
20140801|2014-07-07 19:30,8,103.39,103.39,103.38,103.38,4
20140801|2014-07-07 20:00,8,103.42,103.42,103.42,103.42,10
20140801|2014-07-07 20:30,8,103.51,103.51,103.5,103.5,17
20140801|2014-07-07 21:00,8,103.39,103.4,103.35,103.4,32
20140801|2014-07-07 21:30,8,103.4,103.42,103.4,103.42,31
20140801|2014-07-07 22:30,8,103.46,103.5,103.45,103.45,9
20140801|2014-07-07 23:00,8,103.45,103.47,103.42,103.47,51
20140801|2014-07-08 00:00,8,103.42,103.42,103.42,103.42,2
20140801|2014-07-08 00:30,8,103.45,103.45,103.45,103.45,2
20140801|2014-07-08 01:00,8,103.48,103.58,103.48,103.58,7
20140801|2014-07-08 01:30,8,103.52,103.56,103.52,103.54,6
20140801|2014-07-08 02:00,8,103.54,103.54,103.38,103.39,53
20140801|2014-07-08 02:30,8,103.43,103.44,103.36,103.42,35
20140801|2014-07-08 03:00,8,103.35,103.45,103.33,103.43,58
20140801|2014-07-08 03:30,8,103.43,103.51,103.42,103.42,19
20140801|2014-07-08 04:00,8,103.4,103.4,103.35,103.35,9
20140801|2014-07-08 04:30,8,103.38,103.41,103.38,103.4,15
20140801|2014-07-08 05:00,8,103.38,103.38,103.28,103.35,43
20140801|2014-07-08 05:30,8,103.34,103.41,103.34,103.38,128
20140801|2014-07-08 06:00,8,103.39,103.39,103.32,103.37,127
20140801|2014-07-08 06:30,8,103.36,103.44,103.36,103.43,431
20140801|2014-07-08 07:00,8,103.44,103.48,103.42,103.47,128
20140801|2014-07-08 07:30,8,103.47,103.55,103.47,103.53,325
20140801|2014-07-08 08:00,8,103.52,103.85,103.48,103.78,508
20140801|2014-07-08 08:30,8,103.79,104.2,103.52,103.52,1744
20140801|2014-07-08 09:00,8,103.51,103.63,103.23,103.45,1528
20140801|2014-07-08 09:30,8,103.44,103.83,103.38,103.74,1011
20140801|2014-07-08 10:00,8,103.74,103.77,103.42,103.48,1245
20140801|2014-07-08 10:30,8,103.48,103.57,103.34,103.39,509
20140801|2014-07-08 11:00,8,103.38,103.44,103.08,103.25,1428
20140801|2014-07-08 11:30,8,103.24,103.27,103.12,103.18,455
20140801|2014-07-08 12:00,8,103.18,103.21,103.08,103.09,235
20140801|2014-07-08 12:30,8,103.09,103.27,103.02,103.21,1171
20140801|2014-07-08 13:00,8,103.19,103.45,103.07,103.36,1144
20140801|2014-07-08 13:30,8,103.37,103.46,103.21,103.46,184
20140801|2014-07-08 14:00,8,103.49,103.58,103.43,103.57,161
20140801|2014-07-08 14:30,8,103.57,103.58,103.52,103.53,70
20140801|2014-07-08 15:00,8,103.53,103.59,103.5,103.59,35
20140801|2014-07-08 15:30,8,103.57,103.57,103.41,103.41,31
20140801|2014-07-08 16:00,8,103.49,103.52,103.49,103.52,2
20140801|2014-07-08 19:00,9,103.48,103.48,103.47,103.47,2
20140801|2014-07-08 19:30,9,103.5,103.5,103.5,103.5,10
20140801|2014-07-08 20:00,9,103.5,103.5,103.5,103.5,6
20140801|2014-07-08 20:30,9,103.46,103.46,103.42,103.42,10
20140801|2014-07-08 21:00,9,103.42,103.42,103.4,103.41,26
20140801|2014-07-08 22:00,9,103.42,103.42,103.42,103.42,5
20140801|2014-07-08 22:30,9,103.47,103.49,103.47,103.48,17
20140801|2014-07-08 23:30,9,103.58,103.58,103.58,103.58,1
20140801|2014-07-09 00:00,9,103.59,103.6,103.55,103.55,5
20140801|2014-07-09 00:30,9,103.5,103.51,103.48,103.51,8
20140801|2014-07-09 01:00,9,103.5,103.54,103.49,103.54,19
20140801|2014-07-09 01:30,9,103.56,103.57,103.46,103.46,41
20140801|2014-07-09 02:00,9,103.52,103.52,103.29,103.41,128
20140801|2014-07-09 02:30,9,103.46,103.48,103.33,103.39,78
20140801|2014-07-09 03:00,9,103.37,103.37,103.24,103.31,111
20140801|2014-07-09 03:30,9,103.34,103.47,103.34,103.41,77
20140801|2014-07-09 04:00,9,103.41,103.41,103.35,103.38,90
20140801|2014-07-09 04:30,9,103.4,103.49,103.4,103.46,47
20140801|2014-07-09 05:00,9,103.41,103.41,103.37,103.39,10
20140801|2014-07-09 05:30,9,103.38,103.41,103.31,103.33,15
20140801|2014-07-09 06:00,9,103.33,103.34,103.26,103.32,42
20140801|2014-07-09 06:30,9,103.33,103.33,103.17,103.22,61
20140801|2014-07-09 07:00,9,103.25,103.26,103.12,103.19,177
20140801|2014-07-09 07:30,9,103.18,103.2,102.83,102.88,994
20140801|2014-07-09 08:00,9,102.86,102.9,102.71,102.77,624
20140801|2014-07-09 08:30,9,102.78,102.83,102.55,102.61,917
20140801|2014-07-09 09:00,9,102.58,102.77,102.52,102.76,584
20140801|2014-07-09 09:30,9,102.68,102.8,102.41,102.69,2425
20140801|2014-07-09 10:00,9,102.69,102.73,102.27,102.49,2165
20140801|2014-07-09 10:30,9,102.47,102.51,102.34,102.38,675
20140801|2014-07-09 11:00,9,102.39,102.44,102.16,102.26,1016
20140801|2014-07-09 11:30,9,102.24,102.25,102.11,102.18,890
20140801|2014-07-09 12:00,9,102.18,102.32,102.16,102.29,609
20140801|2014-07-09 12:30,9,102.3,102.38,102.11,102.23,697
20140801|2014-07-09 13:00,9,102.27,102.34,102.02,102.24,1979
20140801|2014-07-09 13:30,9,102.26,102.26,102.13,102.18,320
20140801|2014-07-09 14:00,9,102.19,102.25,102.19,102.24,92
20140801|2014-07-09 14:30,9,102.26,102.28,102.17,102.18,41
20140801|2014-07-09 15:00,9,102.13,102.18,102.12,102.12,80
20140801|2014-07-09 15:30,9,102.07,102.07,101.94,101.94,277
20140801|2014-07-09 16:00,9,102.04,102.04,101.93,101.93,3
20140801|2014-07-09 19:00,10,101.92,101.95,101.85,101.89,36
20140801|2014-07-09 19:30,10,101.97,101.98,101.97,101.98,7
20140801|2014-07-09 20:30,10,102.01,102.03,102,102,14
20140801|2014-07-09 21:00,10,102,102,102,102,31
20140801|2014-07-09 21:30,10,101.91,101.92,101.79,101.8,361
20140801|2014-07-09 22:00,10,101.8,101.85,101.78,101.83,68
20140801|2014-07-09 23:00,10,101.79,101.79,101.79,101.79,1
20140801|2014-07-09 23:30,10,101.83,101.83,101.83,101.83,1
20140801|2014-07-10 00:00,10,101.81,101.81,101.81,101.81,1
20140801|2014-07-10 00:30,10,101.84,101.89,101.75,101.76,44
20140801|2014-07-10 01:00,10,101.76,101.87,101.76,101.83,199
20140801|2014-07-10 01:30,10,101.8,101.82,101.8,101.8,3
20140801|2014-07-10 02:00,10,101.79,101.89,101.75,101.78,77
20140801|2014-07-10 02:30,10,101.79,101.79,101.63,101.63,189
20140801|2014-07-10 03:00,10,101.66,101.72,101.65,101.72,81
20140801|2014-07-10 03:30,10,101.76,101.86,101.75,101.78,80
20140801|2014-07-10 04:00,10,101.79,102.05,101.79,102,161
20140801|2014-07-10 04:30,10,102,102.09,101.84,101.87,163
20140801|2014-07-10 05:00,10,101.86,101.86,101.55,101.63,324
20140801|2014-07-10 05:30,10,101.65,101.78,101.65,101.77,32
20140801|2014-07-10 06:00,10,101.8,101.8,101.72,101.77,39
20140801|2014-07-10 06:30,10,101.8,102.07,101.8,102.01,141
20140801|2014-07-10 07:00,10,101.99,102.11,101.92,101.98,372
20140801|2014-07-10 07:30,10,101.97,102.15,101.93,102.06,609
20140801|2014-07-10 08:00,10,102.06,102.21,101.87,102.03,1100
20140801|2014-07-10 08:30,10,102.07,102.26,101.93,102.23,873
20140801|2014-07-10 09:00,10,102.23,102.28,102.01,102.11,827
20140801|2014-07-10 09:30,10,102.07,102.17,102.02,102.11,312
20140801|2014-07-10 10:00,10,102.1,102.14,101.96,101.99,751
20140801|2014-07-10 10:30,10,102,102.3,101.97,102.18,981
20140801|2014-07-10 11:00,10,102.19,102.31,102.12,102.31,474
20140801|2014-07-10 11:30,10,102.3,102.4,102.27,102.34,542
20140801|2014-07-10 12:00,10,102.34,102.68,102.29,102.65,636
20140801|2014-07-10 12:30,10,102.65,102.79,102.59,102.69,1188
20140801|2014-07-10 13:00,10,102.66,102.98,102.66,102.91,2477
20140801|2014-07-10 13:30,10,102.93,103.02,102.87,102.9,702
20140801|2014-07-10 14:00,10,102.91,103,102.89,102.94,93
20140801|2014-07-10 14:30,10,102.94,102.96,102.82,102.86,127
20140801|2014-07-10 15:00,10,102.89,102.89,102.85,102.86,89
20140801|2014-07-10 15:30,10,102.88,102.91,102.88,102.89,10
20140801|2014-07-10 16:00,10,102.91,102.91,102.85,102.86,13
20140801|2014-07-10 16:30,10,102.84,102.87,102.79,102.87,11
20140801|2014-07-10 19:00,11,102.79,102.79,102.77,102.77,6
20140801|2014-07-10 19:30,11,102.83,102.83,102.83,102.83,18
20140801|2014-07-10 20:30,11,102.8,102.8,102.73,102.76,63
20140801|2014-07-10 21:00,11,102.76,102.91,102.75,102.91,81
20140801|2014-07-10 21:30,11,102.9,102.9,102.81,102.81,49
20140801|2014-07-10 22:00,11,102.84,102.84,102.79,102.79,21
20140801|2014-07-10 22:30,11,102.81,102.81,102.79,102.79,21
20140801|2014-07-10 23:00,11,102.8,102.8,102.8,102.8,3
20140801|2014-07-10 23:30,11,102.79,102.8,102.79,102.8,13
20140801|2014-07-11 00:00,11,102.77,102.77,102.71,102.72,31
20140801|2014-07-11 00:30,11,102.75,102.75,102.75,102.75,2
20140801|2014-07-11 01:00,11,102.74,102.76,102.74,102.75,8
20140801|2014-07-11 01:30,11,102.69,102.7,102.6,102.62,36
20140801|2014-07-11 02:00,11,102.62,102.62,102.5,102.52,56
20140801|2014-07-11 02:30,11,102.52,102.52,102.39,102.39,145
20140801|2014-07-11 03:00,11,102.4,102.59,102.37,102.51,164
20140801|2014-07-11 03:30,11,102.53,102.66,102.53,102.66,36
20140801|2014-07-11 04:00,11,102.66,102.78,102.66,102.75,219
20140801|2014-07-11 04:30,11,102.75,102.75,102.61,102.61,52
20140801|2014-07-11 05:00,11,102.6,102.64,102.51,102.53,55
20140801|2014-07-11 05:30,11,102.52,102.58,102.48,102.58,24
20140801|2014-07-11 06:00,11,102.57,102.57,102.45,102.45,63
20140801|2014-07-11 06:30,11,102.47,102.56,102.41,102.53,179
20140801|2014-07-11 07:00,11,102.5,102.5,102.34,102.44,219
20140801|2014-07-11 07:30,11,102.41,102.47,102.23,102.27,344
20140801|2014-07-11 08:00,11,102.26,102.26,101.82,101.89,1338
20140801|2014-07-11 08:30,11,101.89,102.13,101.83,102,1153
20140801|2014-07-11 09:00,11,102,102.04,101.81,101.93,812
20140801|2014-07-11 09:30,11,101.94,101.99,101.82,101.96,480
20140801|2014-07-11 10:00,11,101.93,101.93,101.29,101.41,2551
20140801|2014-07-11 10:30,11,101.42,101.55,101.31,101.39,1027
20140801|2014-07-11 11:00,11,101.38,101.4,101.22,101.36,695
20140801|2014-07-11 11:30,11,101.35,101.43,101.28,101.37,487
20140801|2014-07-11 12:00,11,101.35,101.35,100.61,100.69,1722
20140801|2014-07-11 12:30,11,100.71,101.05,100.66,100.91,1113
20140801|2014-07-11 13:00,11,100.91,100.95,100.45,100.79,2392
20140801|2014-07-11 13:30,11,100.77,100.82,100.61,100.67,1178
20140801|2014-07-11 14:00,11,100.62,100.69,100.58,100.69,150
20140801|2014-07-11 14:30,11,100.73,100.75,100.65,100.73,54
20140801|2014-07-11 15:00,11,100.73,100.76,100.66,100.66,63
20140801|2014-07-11 15:30,11,100.68,100.7,100.66,100.67,28
20140801|2014-07-11 16:00,11,100.65,100.65,100.5,100.5,16
20140801|2014-07-11 16:30,11,100.5,100.5,100.5,100.5,3
20140801|2014-07-13 17:00,14,100.55,100.94,100.55,100.94,6
20140801|2014-07-13 17:30,14,100.8,100.84,100.78,100.84,4
20140801|2014-07-13 18:00,14,100.81,100.81,100.81,100.81,12
20140801|2014-07-13 19:30,14,100.85,100.85,100.85,100.85,2
20140801|2014-07-13 20:00,14,100.85,100.85,100.79,100.79,4
20140801|2014-07-13 20:30,14,100.8,100.92,100.8,100.89,9
20140801|2014-07-13 21:30,14,100.85,100.86,100.85,100.86,33
20140801|2014-07-13 22:00,14,100.86,100.86,100.85,100.85,42
20140801|2014-07-13 22:30,14,100.85,100.87,100.68,100.72,92
20140801|2014-07-13 23:00,14,100.68,100.68,100.54,100.55,63
20140801|2014-07-13 23:30,14,100.56,100.59,100.49,100.49,13
20140801|2014-07-14 00:00,14,100.48,100.49,100.36,100.37,24
20140801|2014-07-14 00:30,14,100.4,100.5,100.35,100.43,81
20140801|2014-07-14 01:00,14,100.47,100.52,100.43,100.52,32
20140801|2014-07-14 01:30,14,100.52,100.53,100.35,100.35,210
20140801|2014-07-14 02:00,14,100.35,100.44,100.28,100.39,305
20140801|2014-07-14 02:30,14,100.38,100.41,100.28,100.34,173
20140801|2014-07-14 03:00,14,100.36,100.52,100.33,100.48,215
20140801|2014-07-14 03:30,14,100.51,100.54,100.45,100.48,53
20140801|2014-07-14 04:00,14,100.45,100.46,100.34,100.44,120
20140801|2014-07-14 04:30,14,100.46,100.5,100.34,100.42,80
20140801|2014-07-14 05:00,14,100.4,100.48,100.36,100.48,45
20140801|2014-07-14 05:30,14,100.45,100.49,100.44,100.47,23
20140801|2014-07-14 06:00,14,100.46,100.48,100.44,100.45,18
20140801|2014-07-14 06:30,14,100.45,100.74,100.44,100.72,172
20140801|2014-07-14 07:00,14,100.71,100.8,100.62,100.65,305
20140801|2014-07-14 07:30,14,100.64,100.85,100.63,100.75,273
20140801|2014-07-14 08:00,14,100.76,100.82,100.45,100.49,341
20140801|2014-07-14 08:30,14,100.49,100.72,100.48,100.69,530
20140801|2014-07-14 09:00,14,100.69,100.9,100.39,100.41,1122
20140801|2014-07-14 09:30,14,100.4,100.61,100.24,100.46,1354
20140801|2014-07-14 10:00,14,100.45,100.7,100.34,100.67,1062
20140801|2014-07-14 10:30,14,100.67,100.99,100.66,100.87,1544
20140801|2014-07-14 11:00,14,100.87,100.87,100.69,100.8,454
20140801|2014-07-14 11:30,14,100.82,100.84,100.63,100.66,589
20140801|2014-07-14 12:00,14,100.66,100.75,100.58,100.68,465
20140801|2014-07-14 12:30,14,100.68,100.7,100.45,100.55,311
20140801|2014-07-14 13:00,14,100.52,101.03,100.4,101.01,1868
20140801|2014-07-14 13:30,14,101,101.07,100.91,100.99,636
20140801|2014-07-14 14:00,14,101.01,101.06,100.93,100.97,68
20140801|2014-07-14 14:30,14,100.95,101.19,100.94,101.11,157
20140801|2014-07-14 15:00,14,101.1,101.16,101.04,101.12,20
20140801|2014-07-14 15:30,14,101.19,101.2,101.1,101.1,119
20140801|2014-07-14 16:00,14,101.07,101.07,100.82,100.9,227
20140801|2014-07-14 16:30,14,100.9,100.93,100.88,100.88,91
20140801|2014-07-14 19:00,15,101,101.02,100.93,100.95,122
20140801|2014-07-14 19:30,15,100.95,100.95,100.94,100.94,65
20140801|2014-07-14 20:00,15,100.9,100.9,100.84,100.84,6
20140801|2014-07-14 20:30,15,100.95,100.95,100.95,100.95,10
20140801|2014-07-14 21:30,15,100.95,100.95,100.95,100.95,6
20140801|2014-07-14 22:00,15,100.98,100.98,100.98,100.98,14
20140801|2014-07-14 22:30,15,101,101.01,100.99,101.01,8
20140801|2014-07-14 23:00,15,101.02,101.03,101,101,51
20140801|2014-07-15 00:00,15,100.88,100.88,100.88,100.88,1
20140801|2014-07-15 00:30,15,100.9,100.97,100.9,100.97,5
20140801|2014-07-15 01:00,15,100.87,100.94,100.78,100.91,12
20140801|2014-07-15 01:30,15,100.79,100.86,100.79,100.86,4
20140801|2014-07-15 02:00,15,100.84,100.84,100.71,100.73,5
20140801|2014-07-15 02:30,15,100.72,100.79,100.71,100.76,43
20140801|2014-07-15 03:00,15,100.77,100.82,100.68,100.69,114
20140801|2014-07-15 03:30,15,100.68,100.74,100.68,100.72,55
20140801|2014-07-15 04:00,15,100.73,100.73,100.53,100.53,88
20140801|2014-07-15 04:30,15,100.52,100.55,100.46,100.51,65
20140801|2014-07-15 05:00,15,100.5,100.5,100.4,100.43,48
20140801|2014-07-15 05:30,15,100.49,100.49,100.08,100.33,591
20140801|2014-07-15 06:00,15,100.33,100.39,100.07,100.15,266
20140801|2014-07-15 06:30,15,100.12,100.26,100.1,100.1,190
20140801|2014-07-15 07:00,15,100.13,100.36,100.13,100.34,101
20140801|2014-07-15 07:30,15,100.3,100.32,99.93,100.07,729
20140801|2014-07-15 08:00,15,100.02,100.08,99.61,99.77,997
20140801|2014-07-15 08:30,15,99.76,99.91,99.56,99.65,961
20140801|2014-07-15 09:00,15,99.61,99.72,99.39,99.51,1014
20140801|2014-07-15 09:30,15,99.46,99.62,99.26,99.38,1159
20140801|2014-07-15 10:00,15,99.33,99.36,99.02,99.19,1571
20140801|2014-07-15 10:30,15,99.2,99.28,99.1,99.17,555
20140801|2014-07-15 11:00,15,99.25,99.56,99.19,99.39,861
20140801|2014-07-15 11:30,15,99.43,99.43,99.29,99.43,328
20140801|2014-07-15 12:00,15,99.42,99.86,99.4,99.65,1228
20140801|2014-07-15 12:30,15,99.61,99.65,99.44,99.44,402
20140801|2014-07-15 13:00,15,99.44,100.1,99.39,99.86,2449
20140801|2014-07-15 13:30,15,99.86,99.86,99.59,99.72,383
20140801|2014-07-15 14:00,15,99.72,99.84,99.68,99.71,26
20140801|2014-07-15 14:30,15,99.83,100,99.83,99.85,89
20140801|2014-07-15 15:00,15,99.91,100.05,99.88,99.94,163
20140801|2014-07-15 15:30,15,99.93,100.21,99.93,100.19,101
20140801|2014-07-15 16:00,15,100.2,100.23,100.19,100.19,17
20140801|2014-07-15 19:00,16,100.15,100.22,100.15,100.22,45
20140801|2014-07-15 19:30,16,100.22,100.24,100.2,100.22,8
20140801|2014-07-15 20:00,16,100.24,100.32,100.24,100.31,24
20140801|2014-07-15 21:00,16,100.32,100.32,100.32,100.32,2
20140801|2014-07-15 21:30,16,100.31,100.31,100.31,100.31,7
20140801|2014-07-15 22:00,16,100.38,100.4,100.36,100.4,44
20140801|2014-07-15 22:30,16,100.36,100.4,100.36,100.39,12
20140801|2014-07-15 23:00,16,100.43,100.46,100.4,100.46,32
20140801|2014-07-15 23:30,16,100.45,100.45,100.39,100.4,14
20140801|2014-07-16 00:00,16,100.42,100.46,100.42,100.46,14
20140801|2014-07-16 00:30,16,100.45,100.48,100.45,100.47,13
20140801|2014-07-16 01:00,16,100.46,100.46,100.42,100.42,8
20140801|2014-07-16 01:30,16,100.42,100.6,100.42,100.6,75
20140801|2014-07-16 02:00,16,100.57,100.66,100.57,100.66,110
20140801|2014-07-16 02:30,16,100.64,100.67,100.54,100.64,64
20140801|2014-07-16 03:00,16,100.59,100.68,100.58,100.62,102
20140801|2014-07-16 03:30,16,100.63,100.72,100.57,100.71,228
20140801|2014-07-16 04:00,16,100.72,100.8,100.67,100.75,80
20140801|2014-07-16 04:30,16,100.71,100.75,100.65,100.67,41
20140801|2014-07-16 05:00,16,100.64,100.76,100.64,100.76,26
20140801|2014-07-16 05:30,16,100.71,100.79,100.71,100.77,58
20140801|2014-07-16 06:00,16,100.77,101.01,100.77,100.9,218
20140801|2014-07-16 06:30,16,100.91,100.94,100.72,100.78,168
20140801|2014-07-16 07:00,16,100.74,100.84,100.73,100.81,127
20140801|2014-07-16 07:30,16,100.82,100.86,100.66,100.71,436
20140801|2014-07-16 08:00,16,100.69,100.7,100.42,100.51,751
20140801|2014-07-16 08:30,16,100.52,100.89,100.52,100.84,533
20140801|2014-07-16 09:00,16,100.86,100.98,100.64,100.76,463
20140801|2014-07-16 09:30,16,100.77,101.33,100.77,101,1324
20140801|2014-07-16 10:00,16,101.01,101.4,100.93,101.2,1316
20140801|2014-07-16 10:30,16,101.16,101.19,100.92,101.02,666
20140801|2014-07-16 11:00,16,101,101.17,100.97,101.07,212
20140801|2014-07-16 11:30,16,101.11,101.3,101,101.26,259
20140801|2014-07-16 12:00,16,101.27,101.36,101.16,101.16,595
20140801|2014-07-16 12:30,16,101.2,101.25,101.1,101.16,240
20140801|2014-07-16 13:00,16,101.14,101.29,101.08,101.2,1404
20140801|2014-07-16 13:30,16,101.2,101.32,101.2,101.31,311
20140801|2014-07-16 14:00,16,101.32,101.33,101.24,101.3,135
20140801|2014-07-16 14:30,16,101.34,101.44,101.34,101.36,213
20140801|2014-07-16 15:00,16,101.35,101.43,101.34,101.42,77
20140801|2014-07-16 15:30,16,101.45,101.57,101.43,101.54,132
20140801|2014-07-16 16:00,16,101.53,101.59,101.43,101.43,32
20140801|2014-07-16 16:30,16,101.43,101.45,101.41,101.45,6
20140801|2014-07-16 19:00,17,101.45,101.57,101.45,101.49,13
20140801|2014-07-16 19:30,17,101.44,101.5,101.44,101.5,18
20140801|2014-07-16 20:00,17,101.53,101.53,101.5,101.5,3
20140801|2014-07-16 20:30,17,101.52,101.53,101.52,101.53,12
20140801|2014-07-16 21:00,17,101.53,101.53,101.44,101.44,72
20140801|2014-07-16 21:30,17,101.44,101.49,101.44,101.49,10
20140801|2014-07-16 22:00,17,101.49,101.49,101.45,101.45,8
20140801|2014-07-16 22:30,17,101.46,101.46,101.45,101.46,5
20140801|2014-07-16 23:00,17,101.46,101.48,101.46,101.48,3
20140801|2014-07-17 01:00,17,101.45,101.49,101.45,101.49,13
20140801|2014-07-17 01:30,17,101.51,101.51,101.49,101.49,12
20140801|2014-07-17 02:00,17,101.45,101.47,101.27,101.47,112
20140801|2014-07-17 02:30,17,101.48,102.19,101.48,102.18,448
20140801|2014-07-17 03:00,17,102.12,102.16,101.97,102.16,311
20140801|2014-07-17 03:30,17,102.08,102.08,102,102.03,36
20140801|2014-07-17 04:00,17,102.05,102.15,102.05,102.1,140
20140801|2014-07-17 04:30,17,102.07,102.14,102.06,102.13,70
20140801|2014-07-17 05:00,17,102.15,102.34,102.12,102.17,274
20140801|2014-07-17 05:30,17,102.13,102.39,102.12,102.39,237
20140801|2014-07-17 06:00,17,102.37,102.37,102.17,102.3,107
20140801|2014-07-17 06:30,17,102.29,102.68,102.29,102.59,417
20140801|2014-07-17 07:00,17,102.58,102.76,102.56,102.59,434
20140801|2014-07-17 07:30,17,102.66,103.05,102.63,102.95,1075
20140801|2014-07-17 08:00,17,102.96,103.1,102.74,102.83,1099
20140801|2014-07-17 08:30,17,102.79,102.82,102.42,102.63,1262
20140801|2014-07-17 09:00,17,102.6,102.61,102.09,102.15,922
20140801|2014-07-17 09:30,17,102.17,102.33,102.05,102.12,818
20140801|2014-07-17 10:00,17,102.14,102.61,101.89,102.6,2560
20140801|2014-07-17 10:30,17,102.61,102.87,102.41,102.76,1413
20140801|2014-07-17 11:00,17,102.74,102.97,102.6,102.61,1052
20140801|2014-07-17 11:30,17,102.61,102.74,102.5,102.65,331
20140801|2014-07-17 12:00,17,102.66,102.94,102.66,102.91,951
20140801|2014-07-17 12:30,17,102.92,103.21,102.85,103.14,2322
20140801|2014-07-17 13:00,17,103.14,103.3,102.92,103.16,2239
20140801|2014-07-17 13:30,17,103.16,103.17,103.04,103.11,576
20140801|2014-07-17 14:00,17,103.12,103.12,103.04,103.07,235
20140801|2014-07-17 14:30,17,103.06,103.09,103.01,103.09,93
20140801|2014-07-17 15:00,17,103.08,103.59,103.06,103.57,276
20140801|2014-07-17 15:30,17,103.63,103.9,103.63,103.74,54
20140801|2014-07-17 16:00,17,103.78,103.8,103.75,103.75,17
20140801|2014-07-17 16:30,17,103.61,103.61,103.61,103.61,1
20140801|2014-07-17 20:00,18,103.64,103.67,103.62,103.67,4
20140801|2014-07-17 20:30,18,103.69,103.69,103.69,103.69,10
20140801|2014-07-17 21:00,18,103.78,103.81,103.78,103.81,11
20140801|2014-07-17 21:30,18,103.76,103.76,103.76,103.76,1
20140801|2014-07-17 23:00,18,103.7,103.7,103.7,103.7,2
20140801|2014-07-17 23:30,18,103.59,103.65,103.59,103.65,6
20140801|2014-07-18 00:30,18,103.64,103.64,103.64,103.64,1
20140801|2014-07-18 01:00,18,103.54,103.54,103.54,103.54,10
20140801|2014-07-18 01:30,18,103.55,103.7,103.55,103.7,36
20140801|2014-07-18 02:00,18,103.63,103.75,103.61,103.73,35
20140801|2014-07-18 02:30,18,103.72,103.75,103.7,103.74,72
20140801|2014-07-18 03:00,18,103.73,103.79,103.73,103.74,239
20140801|2014-07-18 03:30,18,103.72,103.72,103.53,103.56,44
20140801|2014-07-18 04:00,18,103.49,103.56,103.49,103.56,6
20140801|2014-07-18 04:30,18,103.45,103.48,103.4,103.4,53
20140801|2014-07-18 05:00,18,103.48,103.48,103.45,103.45,18
20140801|2014-07-18 05:30,18,103.59,103.62,103.54,103.54,54
20140801|2014-07-18 06:00,18,103.42,103.43,103.41,103.43,11
20140801|2014-07-18 06:30,18,103.41,103.41,103.32,103.38,38
20140801|2014-07-18 07:00,18,103.37,103.37,103.09,103.12,190
20140801|2014-07-18 07:30,18,103.16,103.16,102.82,103.05,122
20140801|2014-07-18 08:00,18,103.06,103.21,102.6,102.78,543
20140801|2014-07-18 08:30,18,102.76,102.96,102.71,102.89,114
20140801|2014-07-18 09:00,18,102.79,103.18,102.67,103.11,114
20140801|2014-07-18 09:30,18,102.99,103.06,102.86,102.96,46
20140801|2014-07-18 10:00,18,102.86,103.33,102.78,103.23,210
20140801|2014-07-18 10:30,18,103.22,103.22,102.83,102.85,213
20140801|2014-07-18 11:00,18,102.94,103.05,102.87,102.97,175
20140801|2014-07-18 11:30,18,102.97,103.21,102.96,103.05,107
20140801|2014-07-18 12:00,18,103.05,103.09,102.86,103.04,269
20140801|2014-07-18 12:30,18,103.02,103.14,103,103.07,200
20140801|2014-07-18 13:00,18,103.05,103.33,102.89,103.16,1286
20140801|2014-07-18 13:30,18,103.12,103.13,102.9,102.9,261
20140801|2014-07-18 14:00,18,103.09,103.09,103.08,103.08,6
20140801|2014-07-18 14:30,18,103.01,103.14,103.01,103.02,20
20140801|2014-07-18 15:00,18,103.02,103.02,102.97,102.97,7
20140801|2014-07-18 15:30,18,102.96,103,102.94,102.94,6
20140801|2014-07-18 16:00,18,102.86,103.03,102.86,103.03,82
20140801|2014-07-18 16:30,18,102.97,103.11,102.97,103.07,10
20140801|2014-07-20 17:00,21,102.87,102.87,102.77,102.77,2
20140801|2014-07-20 18:30,21,102.83,102.83,102.83,102.83,1
20140801|2014-07-20 19:00,21,102.85,102.85,102.85,102.85,3
20140801|2014-07-20 19:30,21,102.9,102.94,102.9,102.94,2
20140801|2014-07-20 20:00,21,102.95,102.96,102.95,102.96,5
20140801|2014-07-20 22:30,21,103.05,103.06,103.05,103.06,3
20140801|2014-07-21 00:00,21,102.94,102.94,102.94,102.94,1
20140801|2014-07-21 01:30,21,102.8,102.8,102.8,102.8,1
20140801|2014-07-21 02:00,21,102.71,102.9,102.71,102.9,4
20140801|2014-07-21 02:30,21,102.82,102.82,102.74,102.74,2
20140801|2014-07-21 03:00,21,102.72,102.72,102.72,102.72,3
20140801|2014-07-21 03:30,21,103.21,103.44,103.21,103.44,3
20140801|2014-07-21 04:00,21,103.26,103.26,103.26,103.26,10
20140801|2014-07-21 04:30,21,103.15,103.22,103.02,103.02,293
20140801|2014-07-21 05:00,21,103.16,103.16,103.16,103.16,1
20140801|2014-07-21 05:30,21,102.93,102.93,102.93,102.93,1
20140801|2014-07-21 06:00,21,102.96,103,102.84,103,64
20140801|2014-07-21 06:30,21,103.03,103.13,103,103.12,37
20140801|2014-07-21 07:00,21,103.21,103.42,103.21,103.4,96
20140801|2014-07-21 07:30,21,103.47,103.49,103.38,103.48,32
20140801|2014-07-21 08:00,21,103.53,103.82,103.5,103.52,70
20140801|2014-07-21 08:30,21,103.7,103.86,103.6,103.85,53
20140801|2014-07-21 09:00,21,103.91,104.12,103.82,103.82,188
20140801|2014-07-21 09:30,21,103.8,103.91,103.74,103.74,35
20140801|2014-07-21 10:00,21,103.81,104.04,103.7,103.73,74
20140801|2014-07-21 10:30,21,103.78,104.15,103.76,104.15,94
20140801|2014-07-21 11:00,21,104.15,104.15,104,104.15,113
20140801|2014-07-21 11:30,21,104.15,104.2,103.95,104.01,365
20140801|2014-07-21 12:00,21,104.09,104.16,104.04,104.14,161
20140801|2014-07-21 12:30,21,104.16,104.16,103.79,103.89,253
20140801|2014-07-21 13:00,21,103.88,104.6,103.88,104.6,64
20140901|2013-04-01 12:00,1,92.72,92.72,92.72,92.72,1
20140901|2013-07-24 13:30,24,93.1,93.11,93.1,93.11,6
20140901|2013-08-02 10:30,2,94.13,94.29,94.13,94.22,10
20140901|2013-08-02 11:00,2,94.27,94.35,94.27,94.35,12
20140901|2013-08-28 08:00,28,96.84,96.84,96.84,96.84,5
20140901|2013-10-01 13:30,1,94.04,94.04,94.04,94.04,1
20140901|2013-10-09 19:00,10,95.15,95.15,95.15,95.15,2
20140901|2013-10-09 20:00,10,95.15,95.15,95.15,95.15,3
20140901|2013-10-18 08:00,18,96.15,96.15,96.15,96.15,1
20140901|2013-10-25 06:30,25,92.8,92.8,92.8,92.8,8
20140901|2013-11-01 04:00,1,93.5,93.5,93.5,93.5,18
20140901|2013-11-12 12:00,12,92.19,92.19,92.19,92.19,2
20140901|2013-11-12 13:00,12,91.76,91.76,91.76,91.76,1
20140901|2013-11-18 02:00,18,92.89,92.9,92.89,92.9,21
20140901|2013-11-18 02:30,18,92.9,92.9,92.88,92.88,19
20140901|2013-11-20 07:00,20,92.09,92.09,92.09,92.09,1
20140901|2013-11-20 08:30,20,91.75,91.75,91.75,91.75,1
20140901|2013-11-20 09:00,20,91.71,91.71,91.69,91.69,2
20140901|2013-11-20 09:30,20,92.36,92.36,92.36,92.36,5
20140901|2013-11-21 08:00,21,92.49,92.49,92.47,92.47,2
20140901|2013-11-21 10:30,21,93.11,93.11,93.11,93.11,1
20140901|2013-11-21 11:00,21,93.15,93.17,93.15,93.16,8
20140901|2013-11-21 13:00,21,93.34,93.34,93.34,93.34,1
20140901|2013-11-21 13:30,21,93.35,93.35,93.35,93.35,1
20140901|2013-11-22 04:00,22,93.4,93.4,93.4,93.4,1
20140901|2013-11-22 08:00,22,93.36,93.36,93.33,93.33,3
20140901|2013-11-22 08:30,22,92.78,92.78,92.78,92.78,1
20140901|2013-11-22 11:00,22,93.3,93.3,93.25,93.25,166
20140901|2013-11-22 13:30,22,93.2,93.2,93.2,93.2,2
20140901|2013-11-22 14:00,22,93.25,93.25,93.25,93.25,23
20140901|2013-11-25 04:00,25,92.22,92.22,92.16,92.16,2
20140901|2013-11-25 09:00,25,92.48,92.48,92.48,92.48,3
20140901|2013-11-25 09:30,25,92.56,92.68,92.53,92.68,3
20140901|2013-11-25 13:30,25,92.81,92.81,92.81,92.81,20
20140901|2013-11-26 03:30,26,93.27,93.27,93.27,93.27,1
20140901|2013-11-26 04:00,26,93.2,93.2,93.16,93.16,34
20140901|2013-11-26 10:00,26,92.78,92.78,92.78,92.78,5
20140901|2013-11-27 03:30,27,92.61,92.61,92.61,92.61,3
20140901|2013-11-27 06:00,27,92.24,92.24,92.24,92.24,1
20140901|2013-11-27 13:00,27,91.51,91.65,91.51,91.65,30
20140901|2013-11-27 13:30,27,91.7,91.73,91.7,91.73,5
20140901|2013-11-27 14:00,27,91.75,91.76,91.75,91.76,15
20140901|2013-11-29 08:30,29,92.3,92.36,92.3,92.36,3
20140901|2013-11-29 09:00,29,92.57,92.57,92.57,92.57,2
20140901|2013-11-29 12:00,29,92.34,92.34,92.32,92.32,4
20140901|2013-12-02 05:30,2,92.08,92.08,92.08,92.08,9
20140901|2013-12-02 06:00,2,92.08,92.08,92.08,92.08,16
20140901|2013-12-02 13:30,2,92.67,92.67,92.67,92.67,1
20140901|2013-12-02 15:30,2,92.59,92.59,92.59,92.59,1
20140901|2013-12-03 08:30,3,92.68,92.98,92.68,92.98,10
20140901|2013-12-03 09:00,3,93.05,93.05,93.05,93.05,1
20140901|2013-12-03 09:30,3,93.17,93.17,93.17,93.17,12
20140901|2013-12-03 12:00,3,93.4,93.4,93.4,93.4,1
20140901|2013-12-03 13:30,3,93.3,93.3,93.3,93.3,15
20140901|2013-12-04 11:30,4,93.98,93.98,93.98,93.98,3
20140901|2013-12-05 08:00,5,94.12,94.12,94.11,94.11,3
20140901|2013-12-05 11:00,5,94.2,94.2,94.2,94.2,10
20140901|2013-12-06 09:30,6,94.41,94.45,94.41,94.45,3
20140901|2013-12-06 13:00,6,94.35,94.35,94.35,94.35,7
20140901|2013-12-09 04:00,9,94.54,94.54,94.53,94.53,2
20140901|2013-12-09 10:00,9,94.37,94.37,94.35,94.35,28
20140901|2013-12-10 04:30,10,95.03,95.03,95.03,95.03,1
20140901|2013-12-10 06:30,10,94.9,94.98,94.9,94.98,23
20140901|2013-12-10 07:00,10,94.86,94.86,94.85,94.85,2
20140901|2013-12-10 07:30,10,94.8,94.8,94.8,94.8,2
20140901|2013-12-10 10:30,10,94.37,94.37,94.37,94.37,3
20140901|2013-12-10 12:30,10,94.52,94.52,94.52,94.52,1
20140901|2013-12-11 01:30,11,94.49,94.49,94.49,94.49,2
20140901|2013-12-11 13:30,11,94.35,94.35,94.35,94.35,10
20140901|2013-12-12 08:00,12,94.62,94.62,94.62,94.62,1
20140901|2013-12-13 03:30,13,93.97,93.97,93.97,93.97,14
20140901|2013-12-13 04:00,13,93.9,93.91,93.9,93.91,7
20140901|2013-12-13 04:30,13,94.04,94.04,94.04,94.04,1
20140901|2013-12-13 08:00,13,93.6,93.6,93.6,93.6,1
20140901|2013-12-13 10:00,13,93.14,93.14,93.14,93.14,2
20140901|2013-12-16 07:00,16,94.02,94.02,94.02,94.02,1
20140901|2013-12-16 08:30,16,93.66,93.66,93.66,93.66,1
20140901|2013-12-16 14:30,16,93.64,93.64,93.64,93.64,2
20140901|2013-12-17 07:30,17,93.86,93.86,93.86,93.86,1
20140901|2013-12-17 09:30,17,93.62,93.62,93.62,93.62,1
20140901|2013-12-18 08:30,18,93.65,93.65,93.65,93.65,94
20140901|2013-12-18 10:00,18,93.44,93.44,93.44,93.44,2
20140901|2013-12-18 13:00,18,93.4,93.4,93.39,93.39,2
20140901|2013-12-18 14:00,18,93.26,93.26,93.26,93.26,1
20140901|2013-12-18 14:30,18,93.1,93.1,93.1,93.1,1
20140901|2013-12-19 03:00,19,93.38,93.38,93.38,93.38,1
20140901|2013-12-19 13:30,19,93.81,93.81,93.81,93.81,3
20140901|2013-12-20 08:00,20,93.83,93.83,93.83,93.83,24
20140901|2013-12-23 08:00,23,94.15,94.15,94.15,94.15,1
20140901|2013-12-23 13:00,23,93.99,94,93.99,94,5
20140901|2013-12-26 13:30,26,94.74,94.75,94.74,94.75,12
20140901|2013-12-27 08:00,27,95.24,95.24,95.24,95.24,1
20140901|2013-12-27 10:30,27,95.28,95.28,95.27,95.27,5
20140901|2013-12-27 12:30,27,95.31,95.31,95.31,95.31,1
20140901|2013-12-27 13:00,27,95.31,95.31,95.27,95.27,20
20140901|2013-12-27 13:30,27,95.22,95.22,95.22,95.22,15
20140901|2013-12-27 15:00,27,95.14,95.14,95.14,95.14,1
20140901|2013-12-30 02:30,30,95.43,95.43,95.42,95.42,2
20140901|2013-12-30 11:00,30,94.86,94.86,94.86,94.86,2
20140901|2013-12-30 13:00,30,94.92,94.92,94.92,94.92,1
20140901|2013-12-30 13:30,30,95.14,95.14,95.14,95.14,1
20140901|2013-12-31 13:00,31,94.51,94.83,94.43,94.82,32
20140901|2014-01-02 08:00,2,93.88,93.88,93.88,93.88,2
20140901|2014-01-02 09:30,2,93.23,93.23,93.22,93.22,8
20140901|2014-01-02 10:30,2,93.07,93.07,93.07,93.07,1
20140901|2014-01-02 11:30,2,93.04,93.04,92.89,92.89,5
20140901|2014-01-03 04:30,3,92.6,92.6,92.6,92.6,16
20140901|2014-01-03 09:00,3,91.93,91.94,91.91,91.93,40
20140901|2014-01-03 09:30,3,91.86,91.86,91.44,91.44,11
20140901|2014-01-03 11:00,3,91.37,91.37,91.29,91.29,80
20140901|2014-01-03 11:30,3,91.42,91.42,91.42,91.42,5
20140901|2014-01-03 12:00,3,91.21,91.21,91.2,91.2,20
20140901|2014-01-03 12:30,3,91.12,91.12,91.11,91.11,2
20140901|2014-01-06 09:30,6,91.43,91.43,91.43,91.43,1
20140901|2014-01-06 13:00,6,91,91,91,91,75
20140901|2014-01-06 14:30,6,91.13,91.13,91.13,91.13,20
20140901|2014-01-07 06:30,7,91.43,91.43,91.43,91.43,5
20140901|2014-01-07 08:30,7,91.08,91.08,91.06,91.06,16
20140901|2014-01-08 05:30,8,90.94,90.94,90.94,90.94,1
20140901|2014-01-08 09:00,8,90.62,90.62,90.62,90.62,3
20140901|2014-01-08 09:30,8,90.22,90.22,90.2,90.2,2
20140901|2014-01-08 11:00,8,90.49,90.49,90.46,90.46,16
20140901|2014-01-08 12:00,8,90.22,90.22,90.16,90.16,7
20140901|2014-01-08 12:30,8,90,90,90,90,30
20140901|2014-01-08 13:00,8,89.86,89.94,89.86,89.86,51
20140901|2014-01-09 06:30,9,90.3,90.3,90.3,90.3,1
20140901|2014-01-09 07:00,9,90.2,90.2,90.19,90.19,6
20140901|2014-01-09 08:00,9,90.01,90.17,90.01,90.17,3
20140901|2014-01-09 13:30,9,89.33,89.33,89.33,89.33,1
20140901|2014-01-09 21:30,10,89.61,89.61,89.61,89.61,1
20140901|2014-01-10 06:30,10,89.7,89.7,89.7,89.7,2
20140901|2014-01-10 07:00,10,90.23,90.23,90.2,90.2,2
20140901|2014-01-10 09:00,10,89.59,89.6,89.54,89.54,6
20140901|2014-01-10 09:30,10,89.67,89.67,89.62,89.62,2
20140901|2014-01-10 10:00,10,89.72,89.72,89.59,89.59,2
20140901|2014-01-10 10:30,10,89.72,89.72,89.72,89.72,1
20140901|2014-01-10 11:30,10,89.89,89.89,89.89,89.89,1
20140901|2014-01-10 13:00,10,89.96,89.96,89.96,89.96,1
20140901|2014-01-13 02:00,13,89.76,89.76,89.65,89.72,3
20140901|2014-01-13 02:30,13,89.85,89.85,89.85,89.85,1
20140901|2014-01-13 04:30,13,89.66,89.66,89.66,89.66,1
20140901|2014-01-13 07:00,13,89.49,89.5,89.49,89.5,2
20140901|2014-01-13 07:30,13,89.45,89.45,89.44,89.44,4
20140901|2014-01-13 08:30,13,89.7,89.7,89.7,89.7,1
20140901|2014-01-13 09:00,13,89.64,89.64,89.58,89.58,2
20140901|2014-01-13 11:00,13,89.64,89.64,89.49,89.49,2
20140901|2014-01-13 13:30,13,89.29,89.29,89.29,89.29,2
20140901|2014-01-14 04:00,14,89.59,89.59,89.59,89.59,1
20140901|2014-01-14 08:30,14,89.72,89.72,89.72,89.72,1
20140901|2014-01-14 10:00,14,89.51,89.51,89.49,89.49,2
20140901|2014-01-14 11:30,14,89.78,89.86,89.78,89.81,101
20140901|2014-01-14 12:30,14,89.81,89.81,89.63,89.68,69
20140901|2014-01-14 13:00,14,89.68,89.94,89.68,89.93,49
20140901|2014-01-14 13:30,14,89.59,89.59,89.59,89.59,1
20140901|2014-01-15 02:00,15,89.74,89.74,89.74,89.74,4
20140901|2014-01-15 05:00,15,89.87,89.89,89.87,89.89,4
20140901|2014-01-15 07:30,15,89.98,89.98,89.98,89.98,1
20140901|2014-01-15 10:30,15,90.93,90.93,90.93,90.93,1
20140901|2014-01-16 00:30,16,90.52,90.52,90.52,90.52,2
20140901|2014-01-16 04:30,16,90.93,90.93,90.93,90.93,10
20140901|2014-01-16 09:00,16,90.62,90.62,90.62,90.62,1
20140901|2014-01-16 10:00,16,90.46,90.46,90.46,90.46,1
20140901|2014-01-16 10:30,16,90.49,90.5,90.49,90.5,5
20140901|2014-01-17 06:30,17,91.09,91.11,91.09,91.11,9
20140901|2014-01-17 08:30,17,90.97,90.97,90.97,90.97,2
20140901|2014-01-17 09:00,17,90.76,90.96,90.76,90.96,2
20140901|2014-01-17 11:00,17,91.21,91.21,91.21,91.21,1
20140901|2014-01-19 21:00,20,90.59,90.59,90.59,90.59,1
20140901|2014-01-20 04:00,20,90.49,90.49,90.49,90.49,1
20140901|2014-01-20 08:00,20,90.81,90.81,90.81,90.81,5
20140901|2014-01-20 08:30,20,90.77,90.77,90.77,90.77,1
20140901|2014-01-20 09:00,20,90.58,90.58,90.58,90.58,1
20140901|2014-01-20 10:30,20,90.49,90.49,90.49,90.49,1
20140901|2014-01-20 22:30,21,90.87,90.87,90.87,90.87,1
20140901|2014-01-21 04:30,21,91.43,91.43,91.43,91.43,1
20140901|2014-01-21 05:00,21,91.45,91.5,91.42,91.5,12
20140901|2014-01-21 07:00,21,91.35,91.35,91.35,91.35,1
20140901|2014-01-21 08:00,21,91.78,91.89,91.78,91.89,4
20140901|2014-01-21 09:00,21,91.69,91.69,91.69,91.69,2
20140901|2014-01-21 11:00,21,91.34,91.34,91.34,91.34,5
20140901|2014-01-21 11:30,21,91.27,91.27,91.27,91.27,1
20140901|2014-01-22 06:30,22,91.6,91.6,91.6,91.6,15
20140901|2014-01-22 08:30,22,91.92,92.14,91.92,92.14,14
20140901|2014-01-22 10:00,22,92.47,92.47,92.47,92.47,1
20140901|2014-01-22 11:00,22,92.43,92.62,92.43,92.62,111
20140901|2014-01-22 11:30,22,92.55,92.55,92.55,92.55,9
20140901|2014-01-23 06:30,23,92.56,92.56,92.56,92.56,1
20140901|2014-01-23 10:30,23,92.63,92.63,92.63,92.63,2
20140901|2014-01-23 11:00,23,92.59,92.59,92.59,92.59,2
20140901|2014-01-23 11:30,23,92.52,92.52,92.52,92.52,2
20140901|2014-01-23 12:30,23,92.62,92.62,92.62,92.62,2
20140901|2014-01-23 13:00,23,92.2,92.2,92.2,92.2,1
20140901|2014-01-23 14:00,23,92.16,92.16,92.16,92.16,2
20140901|2014-01-24 04:30,24,91.58,91.58,91.58,91.58,1
20140901|2014-01-24 06:00,24,91.87,91.92,91.87,91.92,4
20140901|2014-01-24 06:30,24,91.84,91.86,91.84,91.86,2
20140901|2014-01-24 07:00,24,91.84,91.84,91.84,91.84,1
20140901|2014-01-24 07:30,24,92.06,92.06,92.06,92.06,1
20140901|2014-01-24 08:00,24,92.11,92.2,92.11,92.2,2
20140901|2014-01-24 09:30,24,91.87,91.87,91.87,91.87,1
20140901|2014-01-24 10:00,24,92.02,92.02,92.02,92.02,2
20140901|2014-01-27 07:00,27,92.01,92.01,92.01,92.01,5
20140901|2014-01-27 07:30,27,92.04,92.04,91.99,91.99,4
20140901|2014-01-27 09:30,27,91.65,91.65,91.57,91.58,4
20140901|2014-01-27 11:00,27,91.41,91.41,91.27,91.27,2
20140901|2014-01-27 11:30,27,91.34,91.34,91.34,91.34,1
20140901|2014-01-27 12:00,27,91.26,91.26,91.23,91.23,3
20140901|2014-01-27 12:30,27,91.66,91.66,91.66,91.66,1
20140901|2014-01-28 08:00,28,91.97,92.3,91.97,92.3,5
20140901|2014-01-28 08:30,28,92.55,92.55,92.54,92.54,4
20140901|2014-01-28 09:30,28,92.71,92.71,92.71,92.71,1
20140901|2014-01-28 10:00,28,92.74,92.74,92.73,92.73,4
20140901|2014-01-28 11:00,28,92.61,92.61,92.61,92.61,1
20140901|2014-01-28 12:00,28,92.48,92.48,92.48,92.48,5
20140901|2014-01-28 12:30,28,92.46,92.46,92.46,92.46,5
20140901|2014-01-28 20:00,29,92.45,92.45,92.45,92.45,1
20140901|2014-01-29 05:00,29,92.56,92.56,92.55,92.55,4
20140901|2014-01-29 08:30,29,92.05,92.05,92.05,92.05,1
20140901|2014-01-29 09:00,29,92.07,92.07,92.07,92.07,1
20140901|2014-01-29 09:30,29,92.63,92.63,92.63,92.63,1
20140901|2014-01-29 10:00,29,92.51,92.52,92.51,92.52,10
20140901|2014-01-29 13:00,29,92.51,92.51,92.51,92.51,8
20140901|2014-01-29 14:00,29,92.41,92.41,92.41,92.41,1
20140901|2014-01-29 15:30,29,92.59,92.59,92.59,92.59,1
20140901|2014-01-30 03:00,30,92.78,92.78,92.78,92.78,1
20140901|2014-01-30 08:00,30,93.3,93.3,93.3,93.3,1
20140901|2014-01-30 08:30,30,93.2,93.2,93.2,93.2,1
20140901|2014-01-30 09:00,30,93.35,93.35,93.35,93.35,6
20140901|2014-01-30 10:30,30,93.29,93.29,93.29,93.29,4
20140901|2014-01-30 12:00,30,93.1,93.1,93.1,93.1,5
20140901|2014-01-30 12:30,30,93.23,93.23,93.23,93.23,1
20140901|2014-01-30 13:00,30,93.06,93.06,92.99,93.02,3
20140901|2014-01-30 13:30,30,92.86,92.86,92.86,92.86,2
20140901|2014-01-31 08:00,31,92.29,92.29,92.29,92.29,1
20140901|2014-01-31 10:00,31,92.87,92.87,92.87,92.87,1
20140901|2014-01-31 11:00,31,92.41,92.41,92.41,92.41,1
20140901|2014-01-31 11:30,31,92.46,92.55,92.46,92.55,9
20140901|2014-01-31 12:00,31,92.5,92.5,92.5,92.5,3
20140901|2014-01-31 13:00,31,92.01,92.01,92.01,92.01,1
20140901|2014-01-31 14:00,31,91.97,91.97,91.97,91.97,1
20140901|2014-02-03 05:00,3,91.75,91.76,91.75,91.76,2
20140901|2014-02-03 07:00,3,91.65,91.65,91.65,91.65,6
20140901|2014-02-03 10:00,3,91.4,91.4,91.25,91.29,3
20140901|2014-02-03 10:30,3,91.26,91.26,91.26,91.26,1
20140901|2014-02-03 11:00,3,91.78,91.78,91.78,91.78,2
20140901|2014-02-03 11:30,3,91.83,91.86,91.57,91.57,4
20140901|2014-02-03 12:00,3,91.42,91.42,91.42,91.42,1
20140901|2014-02-03 13:00,3,91.38,91.4,91.23,91.23,13
20140901|2014-02-04 07:00,4,91.35,91.35,91.35,91.35,3
20140901|2014-02-04 07:30,4,91.47,91.66,91.47,91.66,2
20140901|2014-02-04 09:00,4,92.21,92.21,92.21,92.21,1
20140901|2014-02-04 09:30,4,92.17,92.17,92.17,92.17,1
20140901|2014-02-04 10:30,4,92.3,92.3,92.28,92.28,95
20140901|2014-02-04 11:00,4,92.35,92.35,92.25,92.25,2
20140901|2014-02-04 12:00,4,92.22,92.22,92.19,92.19,7
20140901|2014-02-04 12:30,4,92.21,92.21,92.21,92.21,1
20140901|2014-02-04 13:00,4,92.12,92.13,92.12,92.13,7
20140901|2014-02-05 03:30,5,92.66,92.66,92.66,92.66,1
20140901|2014-02-05 07:30,5,92.8,92.8,92.8,92.8,2
20140901|2014-02-05 09:00,5,92.6,92.62,92.6,92.61,6
20140901|2014-02-05 10:00,5,92.14,92.14,92.14,92.14,1
20140901|2014-02-05 10:30,5,92.27,92.27,92.27,92.27,2
20140901|2014-02-05 11:00,5,92.62,92.62,92.57,92.57,2
20140901|2014-02-05 11:30,5,92.72,92.72,92.72,92.72,2
20140901|2014-02-05 13:00,5,92.63,92.72,92.63,92.72,8
20140901|2014-02-05 15:00,5,92.69,92.69,92.63,92.63,7
20140901|2014-02-06 03:00,6,92.91,92.91,92.91,92.91,1
20140901|2014-02-06 05:00,6,92.98,92.98,92.98,92.98,2
20140901|2014-02-06 07:00,6,93.22,93.22,93.22,93.22,1
20140901|2014-02-06 07:30,6,93.45,93.45,93.41,93.41,4
20140901|2014-02-06 08:00,6,93.63,93.73,93.63,93.73,2
20140901|2014-02-06 08:30,6,93.72,93.72,93.72,93.72,1
20140901|2014-02-06 09:00,6,93.66,93.66,93.56,93.56,16
20140901|2014-02-06 11:30,6,93.69,93.69,93.51,93.51,13
20140901|2014-02-06 12:00,6,93.33,93.33,93.33,93.33,1
20140901|2014-02-06 13:00,6,93.4,93.56,93.4,93.55,20
20140901|2014-02-06 14:00,6,93.59,93.59,93.59,93.59,2
20140901|2014-02-06 19:00,7,93.73,93.73,93.73,93.73,1
20140901|2014-02-06 19:30,7,93.72,93.72,93.72,93.72,1
20140901|2014-02-07 01:00,7,93.6,93.6,93.6,93.6,1
20140901|2014-02-07 05:30,7,93.23,93.23,93.23,93.23,2
20140901|2014-02-07 08:30,7,94.05,94.05,94.05,94.05,4
20140901|2014-02-07 09:00,7,94.15,94.15,94.09,94.09,2
20140901|2014-02-07 10:30,7,94.18,94.18,94.16,94.16,46
20140901|2014-02-07 11:30,7,94.6,94.6,94.6,94.6,1
20140901|2014-02-07 12:00,7,94.74,94.76,94.74,94.76,3
20140901|2014-02-07 12:30,7,94.74,94.74,94.74,94.74,1
20140901|2014-02-07 13:00,7,95.19,95.43,95.19,95.43,63
20140901|2014-02-07 14:00,7,95.13,95.13,95.13,95.13,6
20140901|2014-02-07 14:30,7,95.08,95.08,95.08,95.08,1
20140901|2014-02-10 03:00,10,94.77,94.77,94.77,94.77,1
20140901|2014-02-10 03:30,10,94.85,94.85,94.85,94.85,1
20140901|2014-02-10 06:00,10,94.96,94.96,94.96,94.96,3
20140901|2014-02-10 08:00,10,95.22,95.24,95.22,95.24,11
20140901|2014-02-10 08:30,10,95.29,95.29,95.21,95.21,2
20140901|2014-02-10 09:00,10,95.01,95.01,95.01,95.01,3
20140901|2014-02-10 10:00,10,95.21,95.21,95.21,95.21,1
20140901|2014-02-10 11:00,10,95.46,95.46,95.35,95.35,13
20140901|2014-02-10 11:30,10,95.31,95.31,95.26,95.26,9
20140901|2014-02-10 12:00,10,95.24,95.24,95.2,95.2,2
20140901|2014-02-10 13:00,10,95.27,95.27,95.15,95.23,11
20140901|2014-02-11 02:30,11,95.47,95.48,95.43,95.43,8
20140901|2014-02-11 07:30,11,95.5,95.5,95.5,95.5,1
20140901|2014-02-11 09:00,11,95.47,95.47,95.31,95.31,50
20140901|2014-02-11 12:00,11,95.49,95.49,95.49,95.49,2
20140901|2014-02-12 02:30,12,95.7,95.7,95.7,95.7,1
20140901|2014-02-12 03:00,12,95.76,95.76,95.76,95.76,1
20140901|2014-02-12 07:00,12,95.79,95.79,95.77,95.77,5
20140901|2014-02-12 07:30,12,95.77,95.8,95.77,95.8,6
20140901|2014-02-12 09:30,12,96.06,96.06,96.06,96.06,1
20140901|2014-02-12 10:00,12,96.03,96.08,96.02,96.08,5
20140901|2014-02-12 10:30,12,95.95,95.95,95.95,95.95,1
20140901|2014-02-12 11:00,12,95.89,95.93,95.89,95.93,7
20140901|2014-02-12 11:30,12,95.9,95.9,95.9,95.9,1
20140901|2014-02-12 12:30,12,95.85,95.85,95.85,95.85,2
20140901|2014-02-12 13:00,12,95.87,95.87,95.87,95.87,1
20140901|2014-02-12 15:00,12,95.81,95.81,95.81,95.81,2
20140901|2014-02-13 06:30,13,95.3,95.3,95.3,95.3,2
20140901|2014-02-13 08:00,13,95.63,95.63,95.47,95.47,4
20140901|2014-02-13 08:30,13,95.5,95.5,95.5,95.5,1
20140901|2014-02-13 11:30,13,96.04,96.08,96.04,96.08,17
20140901|2014-02-13 13:00,13,96,96,96,96,1
20140901|2014-02-14 02:00,14,95.59,95.59,95.59,95.59,1
20140901|2014-02-14 03:30,14,95.7,95.7,95.7,95.7,2
20140901|2014-02-14 08:00,14,95.61,95.62,95.61,95.62,15
20140901|2014-02-14 08:30,14,95.71,95.72,95.45,95.54,15
20140901|2014-02-14 09:00,14,95.73,95.73,95.73,95.73,5
20140901|2014-02-14 11:00,14,95.79,95.79,95.79,95.79,1
20140901|2014-02-14 12:00,14,96.01,96.01,95.98,95.98,11
20140901|2014-02-14 12:30,14,96.02,96.05,96.02,96.02,18
20140901|2014-02-14 13:00,14,96.07,96.32,96.07,96.25,57
20140901|2014-02-14 14:00,14,96.23,96.23,96.23,96.23,1
20140901|2014-02-14 14:30,14,96.12,96.12,96.12,96.12,3
20140901|2014-02-14 15:00,14,96.17,96.17,96.17,96.17,5
20140901|2014-02-16 17:00,17,96.46,96.46,96.46,96.46,122
20140901|2014-02-17 05:30,17,96.39,96.39,96.39,96.39,3
20140901|2014-02-17 07:00,17,96.54,96.55,96.54,96.55,7
20140901|2014-02-17 08:30,17,96.57,96.57,96.57,96.57,1
20140901|2014-02-18 05:00,18,96.62,96.69,96.62,96.69,108
20140901|2014-02-18 05:30,18,96.69,96.69,96.65,96.69,4
20140901|2014-02-18 06:00,18,96.69,96.69,96.69,96.69,53
20140901|2014-02-18 06:30,18,96.69,96.69,96.69,96.69,21
20140901|2014-02-18 07:30,18,96.84,96.84,96.84,96.84,1
20140901|2014-02-18 08:30,18,96.86,96.86,96.86,96.86,1
20140901|2014-02-18 09:30,18,97,97.01,96.99,96.99,4
20140901|2014-02-18 10:00,18,96.95,96.99,96.95,96.99,4
20140901|2014-02-18 11:00,18,97.13,97.21,97.13,97.21,2
20140901|2014-02-18 11:30,18,97.16,97.16,97.16,97.16,23
20140901|2014-02-18 12:00,18,97.13,97.19,97.13,97.19,3
20140901|2014-02-18 12:30,18,97.07,97.07,97.07,97.07,2
20140901|2014-02-18 13:00,18,97.32,97.51,97.32,97.42,8
20140901|2014-02-18 13:30,18,97.6,97.6,97.6,97.6,5
20140901|2014-02-18 14:30,18,97.43,97.43,97.43,97.43,1
20140901|2014-02-19 06:30,19,97.55,97.55,97.55,97.55,1
20140901|2014-02-19 07:00,19,97.49,97.49,97.48,97.48,2
20140901|2014-02-19 07:30,19,97.68,97.72,97.51,97.51,4
20140901|2014-02-19 08:00,19,97.39,97.39,97.39,97.39,1
20140901|2014-02-19 08:30,19,97.44,97.44,97.43,97.43,3
20140901|2014-02-19 09:00,19,97.7,97.7,97.67,97.67,5
20140901|2014-02-19 10:00,19,97.77,97.77,97.72,97.75,15
20140901|2014-02-19 10:30,19,97.45,97.55,97.45,97.53,11
20140901|2014-02-19 11:00,19,97.5,97.5,97.5,97.5,3
20140901|2014-02-19 11:30,19,97.62,97.62,97.62,97.62,2
20140901|2014-02-20 06:00,20,97.34,97.34,97.34,97.34,1
20140901|2014-02-20 07:30,20,97.47,97.47,97.47,97.47,1
20140901|2014-02-20 08:00,20,97.58,97.58,97.58,97.58,3
20140901|2014-02-20 09:00,20,97.54,97.54,97.54,97.54,1
20140901|2014-02-20 09:30,20,97.63,97.63,97.63,97.63,1
20140901|2014-02-20 10:00,20,97.73,97.73,97.73,97.73,4
20140901|2014-02-20 12:00,20,97.6,97.6,97.6,97.6,5
20140901|2014-02-20 12:30,20,97.66,97.66,97.62,97.66,4
20140901|2014-02-20 13:30,20,97.74,97.75,97.71,97.71,6
20140901|2014-02-20 14:00,20,97.87,97.88,97.87,97.87,7
20140901|2014-02-20 14:30,20,97.8,97.8,97.8,97.8,4
20140901|2014-02-20 15:00,20,97.9,97.9,97.9,97.9,20
20140901|2014-02-21 07:00,21,97.72,97.72,97.72,97.72,1
20140901|2014-02-21 07:30,21,97.68,97.73,97.68,97.73,2
20140901|2014-02-21 08:00,21,97.69,97.74,97.69,97.74,3
20140901|2014-02-21 08:30,21,97.79,97.8,97.79,97.8,3
20140901|2014-02-21 09:00,21,97.67,97.67,97.67,97.67,3
20140901|2014-02-21 09:30,21,97.34,97.43,97.34,97.43,23
20140901|2014-02-21 10:00,21,97.36,97.37,97.26,97.26,5
20140901|2014-02-21 11:30,21,97.39,97.47,97.39,97.47,4
20140901|2014-02-21 12:30,21,97.53,97.53,97.53,97.53,1
20140901|2014-02-24 03:30,24,97.71,97.72,97.7,97.7,4
20140901|2014-02-24 04:00,24,97.52,97.52,97.52,97.52,1
20140901|2014-02-24 04:30,24,97.51,97.51,97.42,97.43,14
20140901|2014-02-24 05:00,24,97.34,97.38,97.34,97.38,4
20140901|2014-02-24 08:00,24,97.88,97.88,97.54,97.54,9
20140901|2014-02-24 09:30,24,97.93,97.93,97.93,97.93,1
20140901|2014-02-24 10:00,24,98.42,98.44,98.42,98.44,4
20140901|2014-02-24 10:30,24,98.48,98.59,98.48,98.59,4
20140901|2014-02-24 11:30,24,98.33,98.33,98.33,98.33,15
20140901|2014-02-24 12:00,24,98.25,98.26,98.25,98.26,4
20140901|2014-02-24 13:00,24,98.14,98.17,98.14,98.17,8
20140901|2014-02-24 13:30,24,98.03,98.03,98.03,98.03,2
20140901|2014-02-25 03:30,25,97.64,97.69,97.64,97.69,20
20140901|2014-02-25 05:30,25,97.42,97.43,97.42,97.43,6
20140901|2014-02-25 07:00,25,97.18,97.18,97.18,97.18,1
20140901|2014-02-25 08:00,25,97.2,97.2,97.2,97.2,1
20140901|2014-02-25 08:30,25,97.22,97.22,96.94,96.94,6
20140901|2014-02-25 09:30,25,96.83,97.07,96.83,97.07,3
20140901|2014-02-25 10:30,25,97.18,97.18,97,97,5
20140901|2014-02-25 13:00,25,97.37,97.37,97.2,97.2,3
20140901|2014-02-26 06:00,26,97.57,97.58,97.57,97.58,21
20140901|2014-02-26 06:30,26,97.63,97.63,97.63,97.63,5
20140901|2014-02-26 08:00,26,97.45,97.45,97.44,97.44,4
20140901|2014-02-26 09:00,26,97.38,97.38,97.38,97.38,5
20140901|2014-02-26 09:30,26,97.64,97.92,97.64,97.84,10
20140901|2014-02-26 10:00,26,97.91,97.91,97.87,97.87,2
20140901|2014-02-26 11:30,26,97.82,97.82,97.82,97.82,5
20140901|2014-02-26 13:00,26,97.75,97.77,97.64,97.64,36
20140901|2014-02-26 14:00,26,97.75,97.75,97.75,97.75,7
20140901|2014-02-27 07:30,27,97.68,97.77,97.68,97.76,3
20140901|2014-02-27 08:00,27,97.68,97.68,97.39,97.39,3
20140901|2014-02-27 08:30,27,97.25,97.25,97.25,97.25,1
20140901|2014-02-27 11:30,27,97.32,97.32,97.32,97.32,1
20140901|2014-02-27 14:30,27,97.41,97.41,97.41,97.41,1
20140901|2014-02-28 04:30,28,97.44,97.45,97.44,97.45,41
20140901|2014-02-28 08:30,28,97.52,97.52,97.52,97.52,4
20140901|2014-02-28 09:00,28,97.41,97.41,97.41,97.41,1
20140901|2014-02-28 09:30,28,97.49,97.49,97.49,97.49,1
20140901|2014-02-28 10:30,28,97.74,97.74,97.74,97.74,2
20140901|2014-02-28 12:00,28,97.97,97.97,97.97,97.97,1
20140901|2014-02-28 12:30,28,97.9,97.9,97.9,97.9,1
20140901|2014-03-03 01:00,3,99.02,99.05,99.02,99.05,2
20140901|2014-03-03 01:30,3,99.3,99.31,99.3,99.31,12
20140901|2014-03-03 02:00,3,99.21,99.25,99.21,99.25,11
20140901|2014-03-03 03:00,3,99.03,99.03,99.03,99.03,1
20140901|2014-03-03 03:30,3,99.01,99.01,98.99,98.99,7
20140901|2014-03-03 05:30,3,99.45,99.46,99.45,99.46,2
20140901|2014-03-03 06:30,3,99.71,99.71,99.69,99.69,4
20140901|2014-03-03 08:00,3,99.18,99.36,99.18,99.36,4
20140901|2014-03-03 08:30,3,99.39,99.65,99.39,99.63,16
20140901|2014-03-03 09:00,3,99.6,99.61,99.55,99.6,106
20140901|2014-03-03 09:30,3,99.62,99.9,99.62,99.9,8
20140901|2014-03-03 10:00,3,99.82,99.86,99.61,99.61,24
20140901|2014-03-03 10:30,3,99.5,99.57,99.49,99.51,135
20140901|2014-03-03 11:00,3,99.24,99.24,99.24,99.24,1
20140901|2014-03-03 12:00,3,99.38,99.4,99.14,99.17,165
20140901|2014-03-03 13:30,3,99.4,99.4,99.39,99.39,12
20140901|2014-03-03 14:00,3,99.3,99.3,99.3,99.3,6
20140901|2014-03-03 15:00,3,99.5,99.55,99.5,99.55,120
20140901|2014-03-03 15:30,3,99.56,99.69,99.54,99.66,550
20140901|2014-03-04 02:30,4,98.72,98.73,98.72,98.73,7
20140901|2014-03-04 09:30,4,98.31,98.31,98.3,98.3,3
20140901|2014-03-04 11:00,4,98.35,98.35,98.35,98.35,1
20140901|2014-03-04 11:30,4,98.17,98.17,98.14,98.14,8
20140901|2014-03-04 12:30,4,98.27,98.29,98.27,98.27,13
20140901|2014-03-04 13:00,4,98.28,98.41,98.28,98.35,7
20140901|2014-03-05 06:30,5,97.96,97.96,97.96,97.96,1
20140901|2014-03-05 08:30,5,97.82,97.82,97.79,97.79,3
20140901|2014-03-05 09:30,5,97.89,97.89,97.69,97.69,6
20140901|2014-03-05 10:30,5,97.48,97.48,97.48,97.48,1
20140901|2014-03-05 11:00,5,97.32,97.32,97.28,97.28,3
20140901|2014-03-05 11:30,5,97.41,97.44,97.41,97.44,81
20140901|2014-03-05 12:00,5,97.37,97.37,97.37,97.37,1
20140901|2014-03-05 13:00,5,96.91,97.04,96.86,97.04,21
20140901|2014-03-05 14:00,5,96.8,96.8,96.8,96.8,1
20140901|2014-03-06 02:30,6,96.79,96.79,96.79,96.79,1
20140901|2014-03-06 03:30,6,97.07,97.07,97.07,97.07,1
20140901|2014-03-06 04:00,6,96.94,96.94,96.94,96.94,1
20140901|2014-03-06 06:00,6,96.77,96.77,96.56,96.56,3
20140901|2014-03-06 06:30,6,96.41,96.42,96.4,96.4,4
20140901|2014-03-06 07:00,6,96.59,96.59,96.56,96.56,6
20140901|2014-03-06 07:30,6,96.57,96.57,96.51,96.51,5
20140901|2014-03-06 08:00,6,96.9,96.9,96.9,96.9,1
20140901|2014-03-06 08:30,6,97.05,97.25,97.05,97.25,20
20140901|2014-03-06 09:30,6,97.21,97.31,97.21,97.31,16
20140901|2014-03-06 10:30,6,96.99,96.99,96.72,96.72,4
20140901|2014-03-06 12:00,6,96.53,96.53,96.43,96.43,2
20140901|2014-03-06 13:00,6,96.86,97.14,96.86,97.14,4
20140901|2014-03-06 14:30,6,97.56,97.56,97.56,97.56,1
20140901|2014-03-07 04:30,7,97.5,97.5,97.5,97.5,4
20140901|2014-03-07 08:00,7,97.83,97.83,97.83,97.83,1
20140901|2014-03-07 11:00,7,97.96,97.96,97.96,97.96,10
20140901|2014-03-07 11:30,7,98.13,98.13,98.13,98.13,1
20140901|2014-03-07 12:00,7,98.28,98.28,98.28,98.28,2
20140901|2014-03-07 12:30,7,98.14,98.14,98.14,98.14,1
20140901|2014-03-07 13:00,7,98.02,98.02,98.02,98.02,1
20140901|2014-03-07 14:00,7,98.04,98.04,98.04,98.04,1
20140901|2014-03-10 01:30,10,97.3,97.3,97.3,97.3,1
20140901|2014-03-10 02:00,10,97.11,97.11,97.11,97.11,1
20140901|2014-03-10 07:30,10,97.08,97.08,96.88,96.88,22
20140901|2014-03-10 08:00,10,97.02,97.02,97.01,97.01,2
20140901|2014-03-10 12:30,10,96.91,96.91,96.91,96.91,20
20140901|2014-03-10 13:00,10,97.09,97.1,97.09,97.09,8
20140901|2014-03-10 13:30,10,97.07,97.09,97.07,97.09,3
20140901|2014-03-10 14:00,10,97.09,97.09,97.09,97.09,1
20140901|2014-03-10 21:00,11,97.08,97.08,97.08,97.08,2
20140901|2014-03-11 04:00,11,97.35,97.35,97.35,97.35,1
20140901|2014-03-11 04:30,11,97.32,97.32,97.32,97.32,5
20140901|2014-03-11 07:30,11,97.06,97.06,97.04,97.04,3
20140901|2014-03-11 08:00,11,96.91,96.91,96.91,96.91,1
20140901|2014-03-11 08:30,11,96.76,96.76,96.76,96.76,1
20140901|2014-03-11 09:00,11,96.65,96.65,96.65,96.65,2
20140901|2014-03-11 10:00,11,97.05,97.05,97.05,97.05,1
20140901|2014-03-11 11:00,11,96.74,96.74,96.59,96.59,10
20140901|2014-03-11 11:30,11,96.62,96.62,96.62,96.62,1
20140901|2014-03-11 12:00,11,96.49,96.49,96.49,96.49,1
20140901|2014-03-11 13:30,11,96.25,96.25,96.25,96.25,11
20140901|2014-03-12 01:30,12,95.8,95.8,95.8,95.8,1
20140901|2014-03-12 02:00,12,95.8,95.8,95.8,95.8,1
20140901|2014-03-12 03:30,12,95.37,95.37,95.37,95.37,1
20140901|2014-03-12 04:30,12,95.23,95.23,95.23,95.23,10
20140901|2014-03-12 05:30,12,95.45,95.45,95.45,95.45,2
20140901|2014-03-12 06:30,12,94.99,95,94.99,95,3
20140901|2014-03-12 09:00,12,95.21,95.21,95.02,95.03,10
20140901|2014-03-12 09:30,12,94.85,95.1,94.85,95.1,8
20140901|2014-03-12 10:30,12,95.09,95.09,94.69,94.69,5
20140901|2014-03-12 11:00,12,94.63,94.76,94.6,94.6,19
20140901|2014-03-12 13:30,12,95.15,95.19,95.1,95.1,7
20140901|2014-03-12 14:30,12,95.33,95.33,95.33,95.33,1
20140901|2014-03-12 22:00,13,95.19,95.19,95.19,95.19,1
20140901|2014-03-13 06:00,13,95.21,95.21,95.21,95.21,2
20140901|2014-03-13 06:30,13,95.25,95.25,95.25,95.25,3
20140901|2014-03-13 07:30,13,95.08,95.08,95.08,95.08,1
20140901|2014-03-13 08:00,13,95.17,95.17,95.17,95.17,1
20140901|2014-03-13 08:30,13,95.16,95.16,95.09,95.09,3
20140901|2014-03-13 09:00,13,95.09,95.09,95.09,95.09,1
20140901|2014-03-13 09:30,13,95.01,95.21,95,95.15,13
20140901|2014-03-13 10:30,13,95.14,95.14,95.14,95.14,1
20140901|2014-03-13 11:00,13,95.03,95.03,95.03,95.03,1
20140901|2014-03-13 11:30,13,94.96,94.96,94.96,94.96,1
20140901|2014-03-13 12:00,13,94.86,94.86,94.8,94.8,2
20140901|2014-03-13 13:00,13,95.04,95.31,95.04,95.3,5
20140901|2014-03-13 13:30,13,95.25,95.28,95.25,95.28,3
20140901|2014-03-13 14:30,13,95.31,95.31,95.31,95.31,5
20140901|2014-03-13 15:00,13,95.36,95.36,95.36,95.36,1
20140901|2014-03-14 06:00,14,95.45,95.45,95.45,95.45,3
20140901|2014-03-14 07:30,14,95.48,95.73,95.48,95.73,3
20140901|2014-03-14 08:00,14,95.68,95.68,95.66,95.66,2
20140901|2014-03-14 09:00,14,95.94,95.94,95.94,95.94,1
20140901|2014-03-14 09:30,14,95.83,95.89,95.83,95.89,2
20140901|2014-03-14 10:30,14,95.64,95.64,95.43,95.43,4
20140901|2014-03-14 11:00,14,95.52,95.63,95.45,95.45,8
20140901|2014-03-14 11:30,14,95.6,95.66,95.6,95.62,3
20140901|2014-03-14 12:00,14,95.76,95.76,95.76,95.76,1
20140901|2014-03-14 12:30,14,95.73,95.76,95.71,95.71,7
20140901|2014-03-14 13:00,14,95.7,95.88,95.7,95.84,14
20140901|2014-03-14 15:00,14,95.75,95.75,95.75,95.75,2
20140901|2014-03-16 17:00,17,95.36,95.36,95.36,95.36,2
20140901|2014-03-17 04:00,17,95.32,95.32,95.32,95.32,2
20140901|2014-03-17 08:00,17,95.12,95.25,95.12,95.25,11
20140901|2014-03-17 09:00,17,95.31,95.4,95.22,95.33,15
20140901|2014-03-17 09:30,17,95.32,95.32,95.05,95.05,3
20140901|2014-03-17 10:00,17,94.89,94.89,94.67,94.82,4
20140901|2014-03-17 10:30,17,94.63,94.63,94.63,94.63,1
20140901|2014-03-17 11:00,17,94.67,94.67,94.42,94.42,6
20140901|2014-03-17 12:00,17,94.54,94.54,94.53,94.53,3
20140901|2014-03-17 12:30,17,94.64,94.64,94.64,94.64,1
20140901|2014-03-17 13:00,17,94.73,94.78,94.68,94.69,14
20140901|2014-03-17 13:30,17,94.67,94.67,94.67,94.67,15
20140901|2014-03-17 14:00,17,94.64,94.64,94.64,94.64,1
20140901|2014-03-18 06:00,18,94.68,94.68,94.68,94.68,1
20140901|2014-03-18 07:30,18,94.88,94.88,94.88,94.88,1
20140901|2014-03-18 09:00,18,94.78,94.96,94.76,94.96,19
20140901|2014-03-18 09:30,18,95.04,95.04,95.04,95.04,1
20140901|2014-03-18 12:00,18,95.46,95.46,95.24,95.24,2
20140901|2014-03-18 13:00,18,95.28,95.37,95.28,95.34,5
20140901|2014-03-18 13:30,18,95.27,95.27,95.21,95.21,2
20140901|2014-03-19 06:30,19,94.83,94.85,94.83,94.85,4
20140901|2014-03-19 07:00,19,94.83,94.83,94.83,94.83,2
20140901|2014-03-19 09:00,19,95.21,95.21,95.13,95.13,2
20140901|2014-03-19 09:30,19,95.12,95.12,95.12,95.12,2
20140901|2014-03-19 10:00,19,95.14,95.14,95.14,95.14,2
20140901|2014-03-19 10:30,19,94.78,94.78,94.78,94.78,2
20140901|2014-03-19 12:00,19,95.12,95.12,95.12,95.12,3
20140901|2014-03-19 13:00,19,95.01,95.11,95.01,95.11,4
20140901|2014-03-19 13:30,19,95.09,95.09,95.09,95.09,1
20140901|2014-03-20 07:30,20,94.69,94.71,94.69,94.71,12
20140901|2014-03-20 09:00,20,95.3,95.3,95.3,95.3,2
20140901|2014-03-20 10:00,20,94.8,94.8,94.8,94.8,1
20140901|2014-03-20 10:30,20,94.84,94.84,94.73,94.73,17
20140901|2014-03-20 11:00,20,94.74,94.74,94.74,94.74,1
20140901|2014-03-20 11:30,20,95.44,95.5,95.43,95.5,12
20140901|2014-03-20 12:00,20,95.56,95.58,95.56,95.57,24
20140901|2014-03-20 12:30,20,95.35,95.35,95.35,95.35,3
20140901|2014-03-20 13:00,20,95.45,95.45,95.45,95.45,2
20140901|2014-03-21 09:30,21,96.57,96.6,96.57,96.6,2
20140901|2014-03-21 10:00,21,96.51,96.51,96.51,96.51,1
20140901|2014-03-21 11:00,21,96.4,96.4,96.4,96.4,10
20140901|2014-03-21 11:30,21,96.57,96.59,96.57,96.59,12
20140901|2014-03-21 12:00,21,96.43,96.43,96.42,96.42,9
20140901|2014-03-21 12:30,21,96.33,96.43,96.33,96.43,7
20140901|2014-03-21 13:00,21,96.04,96.04,96.04,96.04,1
20140901|2014-03-24 04:30,24,96.07,96.09,96.07,96.09,10
20140901|2014-03-24 06:00,24,96.28,96.28,96.28,96.28,1
20140901|2014-03-24 07:30,24,96.46,96.46,96.45,96.45,5
20140901|2014-03-24 08:30,24,96.48,96.51,96.48,96.51,2
20140901|2014-03-24 09:00,24,96.4,96.4,96.39,96.39,2
20140901|2014-03-24 10:00,24,95.9,95.92,95.9,95.92,2
20140901|2014-03-24 10:30,24,96.2,96.2,96.2,96.2,1
20140901|2014-03-24 11:30,24,96,96.04,95.91,96.04,10
20140901|2014-03-24 12:00,24,96.05,96.05,96.05,96.05,3
20140901|2014-03-24 12:30,24,96.18,96.18,96.18,96.18,1
20140901|2014-03-24 13:00,24,96.35,96.35,96.22,96.22,24
20140901|2014-03-24 13:30,24,96.05,96.05,96.05,96.05,10
20140901|2014-03-25 06:00,25,96.43,96.47,96.42,96.45,8
20140901|2014-03-25 07:30,25,96.45,96.45,96.42,96.42,3
20140901|2014-03-25 08:00,25,96.43,96.43,96.4,96.43,3
20140901|2014-03-25 08:30,25,96.35,96.35,96.15,96.15,6
20140901|2014-03-25 09:00,25,96.09,96.09,95.82,95.9,8
20140901|2014-03-25 09:30,25,95.79,95.79,95.58,95.58,7
20140901|2014-03-25 10:00,25,96.54,96.69,96.44,96.44,7
20140901|2014-03-25 10:30,25,96.47,96.47,96.36,96.39,5
20140901|2014-03-25 11:00,25,96.38,96.38,96.38,96.38,1
20140901|2014-03-25 11:30,25,96.44,96.44,96.22,96.23,5
20140901|2014-03-25 12:00,25,96.15,96.15,95.96,95.96,2
20140901|2014-03-25 12:30,25,96.01,96.05,96.01,96.05,4
20140901|2014-03-25 13:00,25,96.02,96.02,95.8,95.8,4
20140901|2014-03-25 14:00,25,96.09,96.09,96.09,96.09,1
20140901|2014-03-26 01:30,26,96.21,96.21,96.21,96.21,1
20140901|2014-03-26 08:00,26,96.42,96.48,96.42,96.48,7
20140901|2014-03-26 08:30,26,96.4,96.46,96.4,96.46,2
20140901|2014-03-26 09:00,26,96.59,96.59,96.57,96.57,5
20140901|2014-03-26 09:30,26,96.55,96.64,96.37,96.37,6
20140901|2014-03-26 10:30,26,96.15,96.15,96.15,96.15,1
20140901|2014-03-26 11:30,26,96.35,96.35,96.35,96.35,1
20140901|2014-03-26 12:00,26,96.39,96.39,96.39,96.39,1
20140901|2014-03-26 12:30,26,96.39,96.47,96.39,96.47,15
20140901|2014-03-26 13:00,26,96.37,96.68,96.37,96.68,5
20140901|2014-03-26 13:30,26,96.82,96.82,96.82,96.82,2
20140901|2014-03-27 02:00,27,96.66,96.66,96.66,96.66,3
20140901|2014-03-27 06:00,27,97.05,97.12,97.05,97.12,2
20140901|2014-03-27 06:30,27,97.21,97.21,97.21,97.21,2
20140901|2014-03-27 08:00,27,97.46,97.49,97.46,97.49,2
20140901|2014-03-27 08:30,27,97.54,97.58,97.54,97.58,2
20140901|2014-03-27 09:00,27,97.69,97.69,97.69,97.69,1
20140901|2014-03-27 09:30,27,97.71,97.71,97.66,97.67,4
20140901|2014-03-27 10:00,27,97.86,97.9,97.82,97.9,8
20140901|2014-03-27 10:30,27,97.84,97.84,97.84,97.84,10
20140901|2014-03-27 11:00,27,97.65,97.65,97.65,97.65,1
20140901|2014-03-27 12:00,27,97.76,97.76,97.76,97.76,8
20140901|2014-03-27 13:00,27,97.73,97.79,97.73,97.79,5
20140901|2014-03-28 08:00,28,98.16,98.23,98.16,98.23,3
20140901|2014-03-28 08:30,28,98.25,98.25,98.23,98.23,2
20140901|2014-03-28 09:00,28,98.02,98.03,98.02,98.03,2
20140901|2014-03-28 11:00,28,97.87,97.87,97.87,97.87,26
20140901|2014-03-28 11:30,28,97.98,97.98,97.98,97.98,5
20140901|2014-03-28 13:00,28,97.87,97.97,97.87,97.97,4
20140901|2014-03-28 13:30,28,97.94,97.94,97.94,97.94,12
20140901|2014-03-31 03:30,31,97.8,97.8,97.8,97.8,2
20140901|2014-03-31 07:30,31,97.96,97.96,97.96,97.96,1
20140901|2014-03-31 08:00,31,97.95,97.97,97.91,97.91,3
20140901|2014-03-31 09:00,31,97.87,97.87,97.87,97.87,1
20140901|2014-03-31 11:00,31,97.99,97.99,97.99,97.99,1
20140901|2014-03-31 23:30,1,97.74,97.74,97.74,97.74,1
20140901|2014-04-01 04:00,1,97.71,97.71,97.71,97.71,5
20140901|2014-04-01 08:00,1,97.82,97.82,97.82,97.82,3
20140901|2014-04-01 09:00,1,97.41,97.41,97.35,97.35,7
20140901|2014-04-01 09:30,1,97.28,97.28,97.28,97.28,1
20140901|2014-04-01 10:00,1,97.21,97.21,97,97,111
20140901|2014-04-01 10:30,1,97.09,97.16,96.52,96.65,260
20140901|2014-04-01 11:00,1,96.62,96.64,96.5,96.59,258
20140901|2014-04-01 11:30,1,96.61,96.72,96.58,96.61,255
20140901|2014-04-01 12:00,1,96.63,96.63,96.52,96.52,13
20140901|2014-04-01 12:30,1,96.44,96.44,96.27,96.27,6
20140901|2014-04-01 13:30,1,96.16,96.23,96.13,96.23,17
20140901|2014-04-01 14:00,1,96.22,96.29,96.2,96.2,38
20140901|2014-04-01 14:30,1,96.14,96.14,96.14,96.14,1
20140901|2014-04-02 03:30,2,96.28,96.28,96.28,96.28,2
20140901|2014-04-02 05:30,2,95.74,95.79,95.72,95.79,5
20140901|2014-04-02 06:00,2,95.83,95.83,95.75,95.75,4
20140901|2014-04-02 07:00,2,95.77,95.77,95.77,95.77,50
20140901|2014-04-02 07:30,2,95.73,95.73,95.73,95.73,2
20140901|2014-04-02 08:00,2,95.86,95.86,95.83,95.83,4
20140901|2014-04-02 08:30,2,95.89,95.9,95.89,95.9,50
20140901|2014-04-02 09:00,2,95.78,95.78,95.78,95.78,1
20140901|2014-04-02 09:30,2,95.68,95.8,95.6,95.8,30
20140901|2014-04-02 10:00,2,95.83,95.83,95.82,95.82,4
20140901|2014-04-02 10:30,2,95.88,95.92,95.86,95.92,4
20140901|2014-04-02 12:30,2,95.9,95.9,95.9,95.9,25
20140901|2014-04-02 13:00,2,96.22,96.26,96.22,96.24,18
20140901|2014-04-02 14:30,2,96.12,96.12,96.06,96.06,52
20140901|2014-04-03 01:30,3,95.88,95.92,95.88,95.92,2
20140901|2014-04-03 03:30,3,95.88,95.89,95.88,95.89,2
20140901|2014-04-03 06:30,3,96.18,96.34,96.18,96.2,5
20140901|2014-04-03 08:00,3,96.1,96.1,96.1,96.1,3
20140901|2014-04-03 08:30,3,96.22,96.24,96.22,96.24,33
20140901|2014-04-03 09:00,3,96.32,96.32,96.32,96.32,4
20140901|2014-04-03 10:00,3,96.38,96.44,96.38,96.44,17
20140901|2014-04-03 10:30,3,96.33,96.75,96.33,96.73,12
20140901|2014-04-03 12:30,3,96.67,96.69,96.67,96.68,8
20140901|2014-04-03 13:00,3,97.02,97.1,97.02,97.06,38
20140901|2014-04-03 13:30,3,97.12,97.12,97.12,97.12,2
20140901|2014-04-04 03:30,4,97.59,97.59,97.59,97.59,3
20140901|2014-04-04 06:30,4,97.73,97.73,97.73,97.73,1
20140901|2014-04-04 07:00,4,97.7,97.7,97.7,97.7,1
20140901|2014-04-04 07:30,4,97.75,97.75,97.75,97.75,1
20140901|2014-04-04 08:00,4,97.76,97.91,97.76,97.77,28
20140901|2014-04-04 08:30,4,97.82,97.82,97.82,97.82,5
20140901|2014-04-04 09:30,4,97.82,97.97,97.82,97.97,3
20140901|2014-04-04 10:00,4,97.87,97.89,97.85,97.86,13
20140901|2014-04-04 10:30,4,97.75,97.89,97.75,97.89,12
20140901|2014-04-04 13:00,4,97.86,97.86,97.63,97.65,27
20140901|2014-04-04 13:30,4,97.75,97.75,97.75,97.75,60
20140901|2014-04-07 06:00,7,97.32,97.32,97.32,97.32,2
20140901|2014-04-07 08:00,7,97.19,97.19,97.19,97.19,1
20140901|2014-04-07 08:30,7,97.87,97.87,97.87,97.87,10
20140901|2014-04-07 09:30,7,97.66,97.66,97.66,97.66,1
20140901|2014-04-07 11:30,7,96.96,96.96,96.84,96.84,18
20140901|2014-04-07 12:00,7,96.87,96.87,96.87,96.87,7
20140901|2014-04-07 13:00,7,97.06,97.26,97.06,97.26,3
20140901|2014-04-07 15:30,7,97.54,97.54,97.54,97.54,1
20140901|2014-04-08 00:00,8,97.88,97.88,97.88,97.88,1
20140901|2014-04-08 02:00,8,98.01,98.15,98.01,98.15,2
20140901|2014-04-08 04:30,8,98.06,98.06,98.06,98.06,2
20140901|2014-04-08 05:00,8,98.02,98.02,97.92,97.92,35
20140901|2014-04-08 06:00,8,98.09,98.09,98.09,98.09,3
20140901|2014-04-08 06:30,8,98.2,98.2,98.2,98.2,1
20140901|2014-04-08 07:30,8,97.98,98.01,97.96,97.98,24
20140901|2014-04-08 08:00,8,98.05,98.05,97.96,97.96,14
20140901|2014-04-08 09:00,8,97.71,97.71,97.71,97.71,2
20140901|2014-04-08 09:30,8,97.75,97.75,97.75,97.75,2
20140901|2014-04-08 10:00,8,97.9,98.02,97.9,98.02,5
20140901|2014-04-08 10:30,8,98.02,98.02,98.02,98.02,3
20140901|2014-04-08 11:00,8,98.19,98.38,98.19,98.33,12
20140901|2014-04-08 11:30,8,98.41,98.92,98.41,98.75,19
20140901|2014-04-08 12:30,8,98.82,98.94,98.82,98.94,4
20140901|2014-04-08 13:00,8,98.86,99.11,98.86,99.11,5
20140901|2014-04-08 13:30,8,99.12,99.12,98.99,98.99,18
20140901|2014-04-08 14:30,8,98.98,98.98,98.9,98.9,2
20140901|2014-04-09 03:00,9,98.75,98.75,98.75,98.75,1
20140901|2014-04-09 05:00,9,99,99.02,99,99,4
20140901|2014-04-09 05:30,9,99.07,99.07,99.02,99.02,15
20140901|2014-04-09 06:00,9,99.18,99.18,99.18,99.18,3
20140901|2014-04-09 07:30,9,99.1,99.11,99.04,99.05,14
20140901|2014-04-09 08:00,9,99.07,99.14,99,99,18
20140901|2014-04-09 08:30,9,99.2,99.2,99.12,99.12,6
20140901|2014-04-09 09:00,9,99.22,99.22,99.22,99.22,2
20140901|2014-04-09 09:30,9,99.02,99.15,99.02,99.12,28
20140901|2014-04-09 10:00,9,99.1,99.1,99,99,58
20140901|2014-04-09 10:30,9,99,99.23,99,99.23,26
20140901|2014-04-09 11:00,9,99.2,99.3,99.2,99.26,32
20140901|2014-04-09 11:30,9,99.28,99.28,99.22,99.24,18
20140901|2014-04-09 12:00,9,99.31,99.31,99.31,99.31,2
20140901|2014-04-09 13:00,9,99.73,99.74,99.66,99.66,12
20140901|2014-04-09 13:30,9,99.5,99.53,99.5,99.53,2
20140901|2014-04-10 00:30,10,99.21,99.21,99.21,99.21,1
20140901|2014-04-10 02:30,10,99.54,99.54,99.54,99.54,3
20140901|2014-04-10 05:00,10,99.54,99.54,99.49,99.49,9
20140901|2014-04-10 05:30,10,99.52,99.52,99.48,99.48,11
20140901|2014-04-10 06:00,10,99.46,99.46,99.43,99.43,4
20140901|2014-04-10 07:30,10,99.43,99.43,99.35,99.37,14
20140901|2014-04-10 08:00,10,99.46,99.46,99.36,99.36,20
20140901|2014-04-10 08:30,10,99.5,99.5,99.5,99.5,1
20140901|2014-04-10 10:00,10,99.36,99.36,99.36,99.36,2
20140901|2014-04-10 10:30,10,99.33,99.33,99.33,99.33,1
20140901|2014-04-10 12:00,10,99.2,99.2,99.2,99.2,10
20140901|2014-04-10 13:00,10,99.41,99.42,99.41,99.42,2
20140901|2014-04-10 14:00,10,99.27,99.27,99.27,99.27,1
20140901|2014-04-10 14:30,10,99.35,99.35,99.35,99.35,1
20140901|2014-04-10 15:00,10,99.26,99.26,99.26,99.26,2
20140901|2014-04-11 05:30,11,99.22,99.28,99.21,99.21,18
20140901|2014-04-11 07:30,11,99.37,99.4,99.36,99.36,10
20140901|2014-04-11 08:00,11,99.39,99.39,99.31,99.31,19
20140901|2014-04-11 08:30,11,99.49,99.63,99.48,99.63,10
20140901|2014-04-11 09:00,11,99.68,99.92,99.68,99.92,4
20140901|2014-04-11 10:00,11,99.79,99.79,99.79,99.79,6
20140901|2014-04-11 10:30,11,99.78,99.78,99.78,99.78,20
20140901|2014-04-11 11:30,11,99.87,99.87,99.85,99.85,3
20140901|2014-04-11 12:00,11,99.75,99.75,99.65,99.65,5
20140901|2014-04-11 12:30,11,99.78,99.78,99.78,99.78,4
20140901|2014-04-11 13:00,11,99.74,99.74,99.6,99.62,8
20140901|2014-04-11 13:30,11,99.42,99.42,99.38,99.38,3
20140901|2014-04-14 02:00,14,100.21,100.21,100.21,100.21,1
20140901|2014-04-14 03:00,14,100.19,100.19,100.19,100.19,1
20140901|2014-04-14 05:00,14,99.34,99.34,99.24,99.24,6
20140901|2014-04-14 07:30,14,99.67,99.69,99.59,99.59,15
20140901|2014-04-14 08:00,14,99.59,99.59,99.59,99.59,2
20140901|2014-04-14 11:00,14,99.94,100.18,99.94,100.18,2
20140901|2014-04-14 11:30,14,100.12,100.12,100.12,100.12,1
20140901|2014-04-14 13:00,14,100.24,100.24,100.24,100.24,12
20140901|2014-04-14 13:30,14,100.14,100.14,100.14,100.14,1
20140901|2014-04-14 21:00,15,99.85,99.85,99.85,99.85,1
20140901|2014-04-15 05:00,15,99.65,99.65,99.53,99.53,3
20140901|2014-04-15 06:00,15,99.58,99.58,99.58,99.58,2
20140901|2014-04-15 08:00,15,99.57,100,99.57,99.99,9
20140901|2014-04-15 08:30,15,100,100,99.95,99.95,40
20140901|2014-04-15 09:00,15,100.06,100.06,100.06,100.06,10
20140901|2014-04-15 10:00,15,99.94,99.95,99.94,99.95,2
20140901|2014-04-15 10:30,15,100.07,100.07,99.99,99.99,21
20140901|2014-04-15 11:00,15,99.96,99.96,99.88,99.88,24
20140901|2014-04-15 11:30,15,99.88,99.88,99.88,99.88,5
20140901|2014-04-15 12:00,15,100.11,100.11,100.11,100.11,3
20140901|2014-04-15 13:00,15,100.19,100.23,100.19,100.23,2
20140901|2014-04-15 13:30,15,99.9,99.9,99.82,99.82,18
20140901|2014-04-15 14:00,15,99.96,99.96,99.9,99.9,5
20140901|2014-04-15 16:00,15,100.25,100.25,100.25,100.25,1
20140901|2014-04-15 20:00,16,100.09,100.09,100.09,100.09,1
20140901|2014-04-16 02:00,16,100.24,100.24,100.24,100.24,2
20140901|2014-04-16 03:00,16,100.51,100.51,100.51,100.51,1
20140901|2014-04-16 05:00,16,100.77,100.94,100.76,100.93,27
20140901|2014-04-16 05:30,16,100.88,100.88,100.86,100.86,3
20140901|2014-04-16 06:00,16,100.88,100.88,100.88,100.88,1
20140901|2014-04-16 07:30,16,100.72,100.81,100.71,100.78,30
20140901|2014-04-16 08:00,16,100.83,100.83,100.72,100.76,64
20140901|2014-04-16 08:30,16,100.76,100.76,100.76,100.76,1
20140901|2014-04-16 09:30,16,100.6,100.62,100.55,100.62,3
20140901|2014-04-16 10:00,16,100.54,100.54,100.14,100.14,7
20140901|2014-04-16 10:30,16,100.02,100.02,99.77,99.77,13
20140901|2014-04-16 12:00,16,100.12,100.12,100.12,100.12,1
20140901|2014-04-17 05:00,17,100.27,100.44,100.25,100.44,16
20140901|2014-04-17 05:30,17,100.44,100.45,100.4,100.43,22
20140901|2014-04-17 07:30,17,100.25,100.25,100.19,100.19,24
20140901|2014-04-17 08:00,17,100.26,100.31,100.21,100.23,20
20140901|2014-04-17 09:00,17,100.4,100.4,100.4,100.4,1
20140901|2014-04-17 09:30,17,100.67,100.67,100.67,100.67,11
20140901|2014-04-17 10:00,17,100.56,100.56,100.56,100.56,1
20140901|2014-04-17 10:30,17,100.93,100.93,100.88,100.88,2
20140901|2014-04-17 11:00,17,100.79,100.79,100.79,100.79,11
20140901|2014-04-17 11:30,17,100.19,100.19,100.19,100.19,1
20140901|2014-04-17 12:30,17,100.35,100.35,100.35,100.35,1
20140901|2014-04-17 14:00,17,100.57,100.57,100.57,100.57,1
20140901|2014-04-17 14:30,17,100.6,100.6,100.6,100.6,1
20140901|2014-04-21 05:00,21,100.09,100.09,100.07,100.07,4
20140901|2014-04-21 05:30,21,100.11,100.11,100.09,100.09,10
20140901|2014-04-21 06:00,21,100.12,100.2,100.1,100.2,9
20140901|2014-04-21 06:30,21,100.2,100.21,100.17,100.19,15
20140901|2014-04-21 07:00,21,100.13,100.13,100.12,100.12,2
20140901|2014-04-21 07:30,21,100.22,100.36,100.22,100.26,22
20140901|2014-04-21 08:00,21,100.25,100.31,100.18,100.28,17
20140901|2014-04-21 08:30,21,100.4,100.47,100.4,100.47,18
20140901|2014-04-21 09:00,21,100.63,100.63,100.63,100.63,1
20140901|2014-04-21 09:30,21,100.59,100.59,100.59,100.59,2
20140901|2014-04-21 10:00,21,100.61,100.61,100.56,100.56,4
20140901|2014-04-21 11:00,21,100.37,100.37,100.31,100.31,4
20140901|2014-04-21 11:30,21,100.37,100.46,100.37,100.46,9
20140901|2014-04-21 12:00,21,100.48,100.48,100.48,100.48,1
20140901|2014-04-21 12:30,21,100.46,100.48,100.45,100.48,5
20140901|2014-04-21 13:00,21,100.45,100.61,100.45,100.61,7
20140901|2014-04-22 05:00,22,100.34,100.35,100.29,100.35,17
20140901|2014-04-22 06:30,22,100.38,100.38,100.3,100.3,7
20140901|2014-04-22 07:00,22,100.34,100.34,100.1,100.1,11
20140901|2014-04-22 07:30,22,99.78,99.78,99.69,99.7,8
20140901|2014-04-22 08:00,22,99.83,99.83,99.83,99.83,1
20140901|2014-04-22 08:30,22,99.46,99.59,99.43,99.55,14
20140901|2014-04-22 09:00,22,99.5,99.5,99.5,99.5,1
20140901|2014-04-22 09:30,22,99.57,99.57,99.28,99.35,4
20140901|2014-04-22 10:30,22,99.14,99.21,99.06,99.21,20
20140901|2014-04-22 11:00,22,99.14,99.14,99.14,99.14,2
20140901|2014-04-22 11:30,22,99.29,99.31,99.29,99.31,6
20140901|2014-04-22 12:00,22,99.32,99.32,99.19,99.19,12
20140901|2014-04-22 12:30,22,99.24,99.24,99.24,99.24,5
20140901|2014-04-22 13:30,22,99.35,99.35,99.34,99.34,2
20140901|2014-04-22 22:30,23,99.18,99.18,99.18,99.18,1
20140901|2014-04-23 02:30,23,99.42,99.42,99.42,99.42,1
20140901|2014-04-23 03:30,23,99.08,99.09,99.08,99.09,2
20140901|2014-04-23 04:00,23,99.15,99.15,99.15,99.15,2
20140901|2014-04-23 05:00,23,99.14,99.2,99.14,99.19,4
20140901|2014-04-23 05:30,23,99.2,99.24,99.2,99.23,3
20140901|2014-04-23 06:00,23,99.32,99.32,99.32,99.32,1
20140901|2014-04-23 06:30,23,99.32,99.39,99.32,99.33,9
20140901|2014-04-23 07:00,23,99.34,99.34,99.29,99.3,10
20140901|2014-04-23 07:30,23,99.38,99.38,99.26,99.26,18
20140901|2014-04-23 08:00,23,99.34,99.62,99.34,99.61,18
20140901|2014-04-23 08:30,23,99.66,99.7,99.66,99.7,2
20140901|2014-04-23 09:00,23,99.61,99.61,99.56,99.56,3
20140901|2014-04-23 09:30,23,99.26,99.26,99.26,99.26,1
20140901|2014-04-23 10:30,23,99.42,99.44,99.29,99.29,8
20140901|2014-04-23 11:30,23,99.53,99.55,99.53,99.55,4
20140901|2014-04-23 12:00,23,99.54,99.57,99.54,99.57,2
20140901|2014-04-23 13:00,23,99.22,99.22,99.22,99.22,2
20140901|2014-04-23 13:30,23,99.33,99.33,99.32,99.32,3
20140901|2014-04-23 14:00,23,99.27,99.27,99.18,99.18,3
20140901|2014-04-23 14:30,23,99.17,99.18,99.17,99.18,3
20140901|2014-04-24 03:00,24,99.43,99.43,99.43,99.43,1
20140901|2014-04-24 05:00,24,99.46,99.46,99.42,99.42,6
20140901|2014-04-24 05:30,24,99.62,99.62,99.61,99.61,2
20140901|2014-04-24 06:00,24,99.58,99.58,99.51,99.51,9
20140901|2014-04-24 06:30,24,99.62,99.66,99.52,99.52,7
20140901|2014-04-24 07:30,24,99.6,99.6,99.4,99.45,44
20140901|2014-04-24 08:00,24,99.59,99.91,99.59,99.82,24
20140901|2014-04-24 08:30,24,99.66,99.66,99.6,99.6,3
20140901|2014-04-24 09:00,24,99.7,99.7,99.7,99.7,1
20140901|2014-04-24 09:30,24,99.69,99.69,99.67,99.67,2
20140901|2014-04-24 10:00,24,99.92,99.92,99.92,99.92,2
20140901|2014-04-24 11:00,24,99.72,99.72,99.67,99.67,6
20140901|2014-04-24 11:30,24,99.65,99.75,99.65,99.72,38
20140901|2014-04-24 12:30,24,99.75,99.75,99.7,99.7,73
20140901|2014-04-24 13:00,24,99.7,99.75,99.7,99.75,8
20140901|2014-04-24 13:30,24,99.7,99.7,99.66,99.66,69
20140901|2014-04-24 15:00,24,99.71,99.71,99.69,99.69,19
20140901|2014-04-24 15:30,24,99.69,99.69,99.69,99.69,1
20140901|2014-04-24 16:00,24,99.65,99.65,99.65,99.65,10
20140901|2014-04-25 03:00,25,99.09,99.09,99.09,99.09,7
20140901|2014-04-25 05:00,25,99.13,99.22,99.13,99.2,5
20140901|2014-04-25 05:30,25,99.25,99.25,99.25,99.25,9
20140901|2014-04-25 06:30,25,99.1,99.1,99.1,99.1,1
20140901|2014-04-25 07:30,25,99.15,99.16,99.14,99.16,10
20140901|2014-04-25 08:00,25,99.17,99.17,98.47,98.47,38
20140901|2014-04-25 08:30,25,98.52,98.59,98.44,98.52,12
20140901|2014-04-25 09:00,25,98.48,98.73,98.48,98.72,5
20140901|2014-04-25 09:30,25,98.67,98.73,98.49,98.59,8
20140901|2014-04-25 10:00,25,98.6,98.6,98.53,98.53,7
20140901|2014-04-25 10:30,25,98.56,98.56,98.56,98.56,1
20140901|2014-04-25 11:00,25,98.61,98.62,98.61,98.62,2
20140901|2014-04-25 13:00,25,98.5,98.5,98.44,98.45,6
20140901|2014-04-25 13:30,25,98.38,98.38,98.38,98.38,1
20140901|2014-04-25 14:00,25,98.39,98.39,98.37,98.37,2
20140901|2014-04-25 14:30,25,98.38,98.42,98.38,98.42,5
20140901|2014-04-25 15:00,25,98.46,98.46,98.46,98.46,1
20140901|2014-04-27 19:30,28,98.67,98.67,98.67,98.67,2
20140901|2014-04-27 22:00,28,98.76,98.79,98.76,98.79,4
20140901|2014-04-28 00:30,28,98.81,98.81,98.76,98.76,2
20140901|2014-04-28 01:30,28,99,99,99,99,7
20140901|2014-04-28 02:00,28,99.02,99.02,99.02,99.02,1
20140901|2014-04-28 03:00,28,98.99,98.99,98.99,98.99,1
20140901|2014-04-28 05:00,28,98.87,98.87,98.87,98.87,28
20140901|2014-04-28 05:30,28,98.87,98.98,98.87,98.98,76
20140901|2014-04-28 06:00,28,98.98,98.98,98.86,98.9,10
20140901|2014-04-28 06:30,28,98.76,98.89,98.75,98.89,8
20140901|2014-04-28 07:00,28,98.84,98.84,98.63,98.63,15
20140901|2014-04-28 07:30,28,98.66,98.8,98.66,98.68,115
20140901|2014-04-28 08:00,28,98.87,98.87,98.5,98.58,27
20140901|2014-04-28 08:30,28,98.52,98.6,98.45,98.47,34
20140901|2014-04-28 09:00,28,98.45,98.45,98.27,98.29,13
20140901|2014-04-28 09:30,28,98.26,98.34,98.19,98.19,9
20140901|2014-04-28 10:00,28,98.14,98.16,97.95,97.96,13
20140901|2014-04-28 10:30,28,98.07,98.11,97.96,98.11,4
20140901|2014-04-28 11:00,28,98.11,98.21,98.11,98.16,8
20140901|2014-04-28 11:30,28,98.06,98.15,98.03,98.1,13
20140901|2014-04-28 12:00,28,97.89,98.02,97.89,98.02,57
20140901|2014-04-28 12:30,28,98.09,98.13,98.05,98.05,5
20140901|2014-04-28 13:00,28,98.07,98.07,98.07,98.07,2
20140901|2014-04-28 14:00,28,98.2,98.2,98.2,98.2,1
20140901|2014-04-28 14:30,28,98.37,98.37,98.37,98.37,2
20140901|2014-04-29 02:30,29,98.59,98.59,98.59,98.59,1
20140901|2014-04-29 05:00,29,98.46,98.5,98.46,98.5,2
20140901|2014-04-29 05:30,29,98.61,98.64,98.61,98.64,25
20140901|2014-04-29 06:00,29,98.72,98.72,98.72,98.72,1
20140901|2014-04-29 06:30,29,98.76,98.76,98.76,98.76,1
20140901|2014-04-29 07:30,29,98.6,98.64,98.6,98.64,6
20140901|2014-04-29 08:00,29,98.69,99.28,98.62,99.28,35
20140901|2014-04-29 08:30,29,99.28,99.44,99.28,99.33,11
20140901|2014-04-29 09:00,29,99.24,99.35,99.24,99.31,15
20140901|2014-04-29 09:30,29,99.3,99.3,99.24,99.28,55
20140901|2014-04-29 10:30,29,99.12,99.12,99.1,99.1,3
20140901|2014-04-29 11:00,29,98.99,98.99,98.81,98.86,13
20140901|2014-04-29 11:30,29,98.79,98.85,98.76,98.82,12
20140901|2014-04-29 12:00,29,98.84,98.84,98.5,98.53,6
20140901|2014-04-29 12:30,29,98.45,98.63,98.45,98.63,5
20140901|2014-04-29 15:30,29,98.28,98.28,98.28,98.28,1
20140901|2014-04-29 16:00,29,98.35,98.35,98.35,98.35,15
20140901|2014-04-30 03:30,30,98,98,98,98,1
20140901|2014-04-30 05:00,30,97.94,97.94,97.92,97.92,9
20140901|2014-04-30 05:30,30,97.98,98.08,97.98,98.06,92
20140901|2014-04-30 06:00,30,97.76,97.76,97.71,97.74,5
20140901|2014-04-30 06:30,30,97.71,97.81,97.71,97.81,4
20140901|2014-04-30 07:00,30,97.73,97.76,97.71,97.76,4
20140901|2014-04-30 07:30,30,97.82,98.01,97.82,97.95,5
20140901|2014-04-30 08:00,30,97.94,97.94,97.31,97.31,13
20140901|2014-04-30 08:30,30,97.34,97.46,97.28,97.37,20
20140901|2014-04-30 09:00,30,97.19,97.24,97.1,97.15,13
20140901|2014-04-30 09:30,30,97.28,97.43,97.24,97.43,15
20140901|2014-04-30 10:00,30,97.39,97.39,97.05,97.05,9
20140901|2014-04-30 10:30,30,97.11,97.22,97.11,97.22,20
20140901|2014-04-30 11:00,30,97.18,97.2,97.12,97.2,3
20140901|2014-04-30 11:30,30,97.19,97.19,97.08,97.09,5
20140901|2014-04-30 12:00,30,97.21,97.21,97.21,97.21,1
20140901|2014-04-30 12:30,30,97.17,97.17,97.09,97.09,3
20140901|2014-04-30 13:30,30,97.42,97.42,97.42,97.42,2
20140901|2014-05-01 05:00,1,96.91,96.91,96.91,96.91,1
20140901|2014-05-01 06:00,1,96.9,96.9,96.75,96.75,4
20140901|2014-05-01 06:30,1,96.64,96.66,96.58,96.64,10
20140901|2014-05-01 07:00,1,96.62,96.68,96.54,96.64,44
20140901|2014-05-01 07:30,1,96.64,96.71,96.44,96.45,114
20140901|2014-05-01 08:00,1,96.61,96.71,96.58,96.66,13
20140901|2014-05-01 08:30,1,96.74,96.93,96.68,96.74,16
20140901|2014-05-01 09:00,1,96.79,96.79,96.55,96.66,21
20140901|2014-05-01 09:30,1,96.77,96.77,96.77,96.77,3
20140901|2014-05-01 10:00,1,96.88,96.88,96.88,96.88,1
20140901|2014-05-01 10:30,1,96.91,97.2,96.91,97.2,5
20140901|2014-05-01 11:00,1,97.1,97.1,96.94,96.94,4
20140901|2014-05-01 12:00,1,97,97,97,97,1
20140901|2014-05-01 12:30,1,96.83,96.83,96.83,96.83,2
20140901|2014-05-01 13:00,1,97.02,97.14,97.02,97.1,7
20140901|2014-05-01 13:30,1,97.05,97.07,97.05,97.07,12
20140901|2014-05-02 03:00,2,97.5,97.5,97.5,97.5,10
20140901|2014-05-02 04:00,2,97.45,97.45,97.45,97.45,1
20140901|2014-05-02 05:00,2,97.52,97.52,97.52,97.52,14
20140901|2014-05-02 05:30,2,97.42,97.42,97.42,97.42,3
20140901|2014-05-02 06:00,2,97.42,97.42,97.42,97.42,11
20140901|2014-05-02 07:30,2,97.42,97.42,97.36,97.36,23
20140901|2014-05-02 08:00,2,97.37,97.37,97.33,97.33,7
20140901|2014-05-02 09:00,2,97.1,97.1,97.1,97.1,1
20140901|2014-05-02 09:30,2,97.16,97.25,97.14,97.25,11
20140901|2014-05-02 10:00,2,97.36,97.38,97.36,97.38,16
20140901|2014-05-02 10:30,2,97.35,97.35,97.32,97.32,2
20140901|2014-05-02 11:30,2,97.34,97.37,97.34,97.37,60
20140901|2014-05-02 13:00,2,97.26,97.26,97.26,97.26,1
20140901|2014-05-02 13:30,2,97.31,97.34,97.28,97.3,12
20140901|2014-05-05 05:00,5,97.64,97.64,97.61,97.61,20
20140901|2014-05-05 05:30,5,97.61,97.61,97.61,97.61,3
20140901|2014-05-05 06:00,5,97.59,97.59,97.59,97.59,1
20140901|2014-05-05 07:30,5,97.57,97.58,97.52,97.52,3
20140901|2014-05-05 08:00,5,97.26,97.29,96.97,97.07,28
20140901|2014-05-05 08:30,5,97.08,97.08,96.96,96.96,2
20140901|2014-05-05 10:30,5,96.64,96.65,96.51,96.56,6
20140901|2014-05-05 11:00,5,96.57,96.61,96.57,96.61,5
20140901|2014-05-05 12:00,5,96.43,96.46,96.43,96.46,17
20140901|2014-05-05 12:30,5,96.58,96.59,96.58,96.59,2
20140901|2014-05-05 13:30,5,96.9,96.9,96.9,96.9,1
20140901|2014-05-06 02:00,6,96.96,96.96,96.96,96.96,2
20140901|2014-05-06 05:00,6,97.07,97.1,96.98,97.03,6
20140901|2014-05-06 05:30,6,97.03,97.06,97.03,97.04,4
20140901|2014-05-06 06:00,6,97.03,97.13,97.03,97.13,10
20140901|2014-05-06 06:30,6,96.99,96.99,96.89,96.9,3
20140901|2014-05-06 07:30,6,96.87,96.92,96.83,96.92,15
20140901|2014-05-06 08:00,6,96.99,97.26,96.95,97.26,33
20140901|2014-05-06 08:30,6,97.21,97.21,97.03,97.08,5
20140901|2014-05-06 09:00,6,97.11,97.11,96.95,96.95,4
20140901|2014-05-06 10:00,6,97.52,97.61,97.51,97.54,18
20140901|2014-05-06 10:30,6,97.5,97.57,97.45,97.45,11
20140901|2014-05-06 11:00,6,97.37,97.49,97.37,97.49,4
20140901|2014-05-06 12:00,6,97.4,97.41,97.4,97.41,50
20140901|2014-05-06 12:30,6,97.17,97.17,97.14,97.14,3
20140901|2014-05-06 13:00,6,97.12,97.14,96.75,96.75,37
20140901|2014-05-06 13:30,6,96.83,96.86,96.8,96.8,22
20140901|2014-05-06 14:00,6,96.87,96.87,96.85,96.85,56
20140901|2014-05-06 14:30,6,96.85,96.85,96.78,96.78,4
20140901|2014-05-07 03:00,7,97.66,97.66,97.66,97.66,4
20140901|2014-05-07 04:30,7,97.53,97.53,97.53,97.53,1
20140901|2014-05-07 05:00,7,97.47,97.52,97.38,97.38,11
20140901|2014-05-07 06:30,7,97.43,97.43,97.43,97.43,1
20140901|2014-05-07 07:30,7,97.19,97.39,97.19,97.34,24
20140901|2014-05-07 08:00,7,97.51,97.57,97.51,97.53,15
20140901|2014-05-07 08:30,7,97.42,97.42,97.42,97.42,1
20140901|2014-05-07 09:30,7,97.51,97.84,97.51,97.84,17
20140901|2014-05-07 10:00,7,97.91,97.91,97.75,97.75,4
20140901|2014-05-07 10:30,7,97.73,98,97.73,97.94,53
20140901|2014-05-07 11:00,7,97.93,97.95,97.74,97.95,4
20140901|2014-05-07 12:00,7,97.83,97.83,97.79,97.79,5
20140901|2014-05-07 12:30,7,97.76,97.76,97.76,97.76,1
20140901|2014-05-07 13:00,7,97.93,98.04,97.93,98.04,9
20140901|2014-05-07 14:30,7,98.08,98.08,98.08,98.08,1
20140901|2014-05-08 06:30,8,97.79,97.79,97.79,97.79,1
20140901|2014-05-08 07:00,8,97.73,97.73,97.73,97.73,1
20140901|2014-05-08 07:30,8,97.59,97.64,97.59,97.64,5
20140901|2014-05-08 08:00,8,97.45,97.6,97.31,97.6,45
20140901|2014-05-08 08:30,8,97.49,97.72,97.49,97.66,7
20140901|2014-05-08 09:00,8,97.67,97.77,97.67,97.7,10
20140901|2014-05-08 09:30,8,97.61,97.62,97.51,97.51,4
20140901|2014-05-08 10:00,8,97.47,97.52,97.47,97.5,6
20140901|2014-05-08 10:30,8,97.52,97.52,97.46,97.46,6
20140901|2014-05-08 11:00,8,97.54,97.54,97.54,97.54,1
20140901|2014-05-08 13:30,8,97.67,97.69,97.67,97.69,50
20140901|2014-05-09 02:00,9,98.16,98.17,98.16,98.17,3
20140901|2014-05-09 03:00,9,98.4,98.4,98.4,98.4,1
20140901|2014-05-09 05:00,9,98.47,98.47,98.22,98.22,14
20140901|2014-05-09 06:30,9,98.17,98.17,98.17,98.17,1
20140901|2014-05-09 07:30,9,98.07,98.14,98.05,98.14,10
20140901|2014-05-09 08:00,9,98.35,98.35,98.23,98.23,5
20140901|2014-05-09 08:30,9,98.08,98.08,98.02,98.03,5
20140901|2014-05-09 09:00,9,98.02,98.16,97.98,98.16,10
20140901|2014-05-09 09:30,9,98.22,98.24,98.22,98.24,3
20140901|2014-05-09 10:00,9,98.25,98.27,98.01,98.06,9
20140901|2014-05-09 11:00,9,97.46,97.49,97.41,97.47,77
20140901|2014-05-09 11:30,9,97.45,97.63,97.45,97.6,52
20140901|2014-05-09 12:00,9,97.54,97.54,97.54,97.54,5
20140901|2014-05-09 13:00,9,97.37,97.37,97.35,97.35,3
20140901|2014-05-12 05:00,12,97.92,98.04,97.92,98.04,3
20140901|2014-05-12 07:00,12,97.82,97.82,97.82,97.82,2
20140901|2014-05-12 07:30,12,97.94,97.94,97.89,97.89,4
20140901|2014-05-12 08:00,12,98.09,98.33,98.09,98.19,34
20140901|2014-05-12 08:30,12,98.14,98.22,98.12,98.14,11
20140901|2014-05-12 09:00,12,98.2,98.23,98.14,98.14,20
20140901|2014-05-12 11:00,12,98.02,98.02,98.02,98.02,4
20140901|2014-05-12 13:30,12,98.17,98.17,98.17,98.17,2
20140901|2014-05-12 14:30,12,98.24,98.24,98.24,98.24,2
20140901|2014-05-12 15:00,12,98.19,98.19,98.19,98.19,1
20140901|2014-05-13 03:00,13,97.97,97.97,97.97,97.97,1
20140901|2014-05-13 04:30,13,98.29,98.91,98.29,98.91,3
20140901|2014-05-13 05:00,13,98.84,98.84,98.73,98.82,20
20140901|2014-05-13 05:30,13,98.83,98.85,98.82,98.85,6
20140901|2014-05-13 06:00,13,98.78,98.8,98.76,98.78,11
20140901|2014-05-13 06:30,13,98.73,98.73,98.73,98.73,2
20140901|2014-05-13 07:30,13,98.84,98.84,98.82,98.82,3
20140901|2014-05-13 08:00,13,98.86,98.97,98.73,98.76,12
20140901|2014-05-13 08:30,13,98.76,98.76,98.46,98.5,23
20140901|2014-05-13 09:00,13,98.55,98.74,98.55,98.7,52
20140901|2014-05-13 09:30,13,98.75,98.87,98.75,98.87,3
20140901|2014-05-13 10:00,13,98.77,98.77,98.77,98.77,1
20140901|2014-05-13 10:30,13,98.96,98.96,98.93,98.93,10
20140901|2014-05-13 11:00,13,98.92,98.92,98.83,98.83,5
20140901|2014-05-13 11:30,13,98.86,98.86,98.85,98.85,4
20140901|2014-05-13 12:00,13,98.92,98.92,98.87,98.9,18
20140901|2014-05-13 13:00,13,99.06,99.1,99.02,99.08,6
20140901|2014-05-13 13:30,13,99.28,99.28,99.28,99.28,20
20140901|2014-05-14 03:30,14,99.56,99.56,99.55,99.55,4
20140901|2014-05-14 05:00,14,99.4,99.4,99.4,99.4,1
20140901|2014-05-14 06:00,14,99.43,99.53,99.43,99.53,5
20140901|2014-05-14 06:30,14,99.51,99.51,99.5,99.5,2
20140901|2014-05-14 08:00,14,99.6,99.77,99.55,99.77,11
20140901|2014-05-14 08:30,14,99.77,99.77,99.73,99.73,18
20140901|2014-05-14 09:00,14,99.72,99.81,99.71,99.79,21
20140901|2014-05-14 09:30,14,99.71,100,99.71,99.87,101
20140901|2014-05-14 10:00,14,99.88,99.9,99.88,99.9,6
20140901|2014-05-14 10:30,14,99.88,99.88,99.77,99.77,10
20140901|2014-05-14 11:30,14,99.98,99.98,99.88,99.88,12
20140901|2014-05-14 12:00,14,99.92,99.92,99.75,99.84,16
20140901|2014-05-14 12:30,14,99.82,99.94,99.82,99.91,4
20140901|2014-05-14 13:00,14,100.04,100.04,99.87,99.87,27
20140901|2014-05-14 13:30,14,99.83,99.83,99.76,99.76,6
20140901|2014-05-14 15:00,14,99.55,99.55,99.55,99.55,1
20140901|2014-05-15 06:00,15,99.67,99.69,99.66,99.66,3
20140901|2014-05-15 06:30,15,99.64,99.64,99.64,99.64,1
20140901|2014-05-15 07:00,15,99.69,99.69,99.67,99.68,5
20140901|2014-05-15 07:30,15,99.84,99.87,99.66,99.75,53
20140901|2014-05-15 08:00,15,99.75,99.75,99.53,99.59,11
20140901|2014-05-15 08:30,15,99.39,99.41,99.35,99.41,11
20140901|2014-05-15 09:00,15,99.43,99.54,99.43,99.54,3
20140901|2014-05-15 09:30,15,99.63,99.63,99.4,99.4,3
20140901|2014-05-15 10:00,15,99.33,99.46,99.33,99.46,9
20140901|2014-05-15 10:30,15,99.28,99.32,99.19,99.19,11
20140901|2014-05-15 11:00,15,99.19,99.27,99.19,99.27,7
20140901|2014-05-15 11:30,15,99.24,99.25,99.22,99.24,73
20140901|2014-05-15 12:00,15,99.23,99.31,99.23,99.31,30
20140901|2014-05-15 12:30,15,99.34,99.42,99.34,99.42,4
20140901|2014-05-15 13:00,15,99.49,99.49,99.49,99.49,2
20140901|2014-05-15 13:30,15,99.38,99.38,99.38,99.38,5
20140901|2014-05-15 14:30,15,99.41,99.41,99.41,99.41,1
20140901|2014-05-16 05:00,16,99.45,99.45,99.45,99.45,1
20140901|2014-05-16 06:00,16,99.54,99.54,99.49,99.51,4
20140901|2014-05-16 08:00,16,99.66,99.66,99.55,99.55,3
20140901|2014-05-16 08:30,16,99.62,99.72,99.55,99.72,9
20140901|2014-05-16 09:00,16,99.68,99.69,99.64,99.69,4
20140901|2014-05-16 10:00,16,99.79,99.89,99.79,99.89,35
20140901|2014-05-16 10:30,16,99.85,99.85,99.85,99.85,1
20140901|2014-05-16 11:00,16,99.84,99.84,99.82,99.82,40
20140901|2014-05-16 11:30,16,99.82,99.93,99.82,99.87,10
20140901|2014-05-16 12:00,16,99.88,99.88,99.82,99.82,9
20140901|2014-05-16 12:30,16,99.82,99.89,99.8,99.8,27
20140901|2014-05-16 13:00,16,99.87,99.87,99.87,99.87,1
20140901|2014-05-16 13:30,16,99.8,99.8,99.8,99.8,1
20140901|2014-05-18 21:00,19,99.94,99.94,99.94,99.94,5
20140901|2014-05-19 01:30,19,100.15,100.15,100.15,100.15,1
20140901|2014-05-19 06:00,19,100.42,100.44,100.4,100.44,23
20140901|2014-05-19 06:30,19,100.39,100.46,100.38,100.42,14
20140901|2014-05-19 07:30,19,100.32,100.32,100.32,100.32,26
20140901|2014-05-19 08:00,19,100.43,100.43,100.36,100.36,6
20140901|2014-05-19 08:30,19,100.26,100.54,100.26,100.45,45
20140901|2014-05-19 09:00,19,100.5,100.5,100.41,100.44,11
20140901|2014-05-19 09:30,19,100.38,100.38,100.08,100.14,7
20140901|2014-05-19 10:00,19,100.17,100.25,100.17,100.23,12
20140901|2014-05-19 10:30,19,100.24,100.31,100.24,100.31,12
20140901|2014-05-19 11:00,19,100.35,100.4,100.35,100.4,3
20140901|2014-05-19 11:30,19,100.43,100.43,100.35,100.41,25
20140901|2014-05-19 12:00,19,100.4,100.4,100.33,100.35,7
20140901|2014-05-19 13:00,19,100.27,100.27,100.17,100.17,3
20140901|2014-05-19 13:30,19,100.18,100.2,100.14,100.14,25
20140901|2014-05-19 14:00,19,100.11,100.11,100.11,100.11,50
20140901|2014-05-19 15:00,19,100.17,100.17,100.17,100.17,2
20140901|2014-05-19 22:30,20,100.21,100.21,100.21,100.21,2
20140901|2014-05-19 23:00,20,100.24,100.24,100.24,100.24,6
20140901|2014-05-20 03:00,20,100.34,100.34,100.34,100.34,1
20140901|2014-05-20 04:30,20,100.22,100.22,100.21,100.21,2
20140901|2014-05-20 05:30,20,100.33,100.33,100.33,100.33,1
20140901|2014-05-20 06:00,20,100.45,100.45,100.28,100.31,14
20140901|2014-05-20 06:30,20,100.4,100.4,100.36,100.36,4
20140901|2014-05-20 07:00,20,100.2,100.32,100.2,100.29,4
20140901|2014-05-20 07:30,20,100.25,100.25,100.14,100.21,21
20140901|2014-05-20 08:00,20,100.23,100.23,100.08,100.08,14
20140901|2014-05-20 08:30,20,100.12,100.22,100.07,100.07,17
20140901|2014-05-20 09:00,20,100.09,100.09,100.05,100.05,2
20140901|2014-05-20 09:30,20,100.09,100.09,100.07,100.07,5
20140901|2014-05-20 10:00,20,100.21,100.21,100.21,100.21,1
20140901|2014-05-20 10:30,20,100.42,100.44,100.42,100.44,2
20140901|2014-05-20 11:00,20,100.5,100.5,100.41,100.43,8
20140901|2014-05-20 11:30,20,100.46,100.46,100.43,100.43,5
20140901|2014-05-20 12:00,20,100.39,100.41,100.38,100.41,14
20140901|2014-05-20 12:30,20,100.41,100.41,100.33,100.33,17
20140901|2014-05-20 13:00,20,100.33,100.43,100.33,100.42,18
20140901|2014-05-20 14:00,20,100.49,100.49,100.49,100.49,1
20140901|2014-05-20 14:30,20,100.61,100.61,100.61,100.61,8
20140901|2014-05-20 15:30,20,100.97,100.98,100.97,100.98,25
20140901|2014-05-20 16:00,20,100.98,100.98,100.98,100.98,25
20140901|2014-05-21 02:00,21,100.94,101,100.94,101,3
20140901|2014-05-21 02:30,21,101.2,101.21,101.2,101.21,11
20140901|2014-05-21 03:00,21,101.21,101.21,101.12,101.12,70
20140901|2014-05-21 03:30,21,101.23,101.24,101.23,101.24,3
20140901|2014-05-21 05:00,21,101.25,101.25,101.25,101.25,4
20140901|2014-05-21 05:30,21,101.25,101.25,101.25,101.25,6
20140901|2014-05-21 06:00,21,101.16,101.21,101.12,101.2,12
20140901|2014-05-21 06:30,21,101.2,101.31,101.17,101.27,8
20140901|2014-05-21 07:00,21,101.27,101.27,101.27,101.27,4
20140901|2014-05-21 08:00,21,101.35,101.35,101.3,101.3,18
20140901|2014-05-21 08:30,21,101.28,101.51,101.28,101.46,40
20140901|2014-05-21 09:00,21,101.49,101.49,101.43,101.43,2
20140901|2014-05-21 09:30,21,101.59,101.59,101.24,101.5,10
20140901|2014-05-21 10:00,21,101.51,101.8,101.44,101.8,64
20140901|2014-05-21 10:30,21,101.92,102.26,101.86,102.21,36
20140901|2014-05-21 11:00,21,102.1,102.12,102.07,102.12,10
20140901|2014-05-21 11:30,21,102.1,102.1,102.09,102.1,12
20140901|2014-05-21 12:00,21,102.09,102.09,102.01,102.01,41
20140901|2014-05-21 12:30,21,101.97,101.97,101.97,101.97,1
20140901|2014-05-21 13:00,21,102.01,102.12,102.01,102.12,2
20140901|2014-05-21 13:30,21,101.93,101.93,101.93,101.93,1
20140901|2014-05-22 05:30,22,102.03,102.03,102.03,102.03,2
20140901|2014-05-22 06:00,22,101.98,101.98,101.95,101.98,5
20140901|2014-05-22 06:30,22,101.99,102,101.99,102,2
20140901|2014-05-22 07:00,22,101.99,101.99,101.99,101.99,1
20140901|2014-05-22 07:30,22,101.9,102.01,101.9,102.01,3
20140901|2014-05-22 08:00,22,102.19,102.2,102.06,102.09,15
20140901|2014-05-22 08:30,22,102.11,102.17,102.11,102.15,8
20140901|2014-05-22 09:00,22,102.05,102.16,102.05,102.16,17
20140901|2014-05-22 09:30,22,102.03,102.14,102.03,102.08,12
20140901|2014-05-22 10:00,22,102.11,102.15,102.05,102.05,6
20140901|2014-05-22 10:30,22,101.96,101.99,101.96,101.99,4
20140901|2014-05-22 11:00,22,101.92,101.94,101.92,101.92,10
20140901|2014-05-22 11:30,22,101.98,102.03,101.98,102,101
20140901|2014-05-22 12:00,22,101.98,101.98,101.98,101.98,1
20140901|2014-05-22 12:30,22,101.98,101.98,101.98,101.98,1
20140901|2014-05-22 13:00,22,101.86,101.86,101.74,101.86,8
20140901|2014-05-22 13:30,22,101.94,101.95,101.93,101.94,12
20140901|2014-05-23 03:30,23,102.02,102.02,102.02,102.02,1
20140901|2014-05-23 05:00,23,101.93,101.93,101.93,101.93,1
20140901|2014-05-23 06:30,23,102.1,102.11,102.1,102.11,11
20140901|2014-05-23 07:00,23,102.27,102.27,102.27,102.27,1
20140901|2014-05-23 07:30,23,102.23,102.23,102.23,102.23,1
20140901|2014-05-23 08:00,23,102.15,102.24,102.15,102.21,3
20140901|2014-05-23 08:30,23,102.14,102.14,102.01,102.04,9
20140901|2014-05-23 09:00,23,102.15,102.15,102.12,102.14,4
20140901|2014-05-23 09:30,23,102.19,102.21,102.19,102.2,21
20140901|2014-05-23 10:00,23,102.23,102.37,102.23,102.36,5
20140901|2014-05-23 10:30,23,102.27,102.33,102.26,102.33,3
20140901|2014-05-23 11:00,23,102.35,102.38,102.33,102.38,6
20140901|2014-05-23 11:30,23,102.46,102.46,102.4,102.4,5
20140901|2014-05-23 12:00,23,102.35,102.42,102.35,102.39,11
20140901|2014-05-23 12:30,23,102.35,102.42,102.35,102.42,2
20140901|2014-05-23 13:00,23,102.33,102.36,102.33,102.35,8
20140901|2014-05-23 14:30,23,102.31,102.31,102.31,102.31,3
20140901|2014-05-26 02:30,26,101.99,102.06,101.99,102.06,3
20140901|2014-05-26 03:00,26,102.08,102.08,102.08,102.08,1
20140901|2014-05-26 03:30,26,102.11,102.13,102.11,102.12,4
20140901|2014-05-26 06:00,26,102.05,102.05,102.02,102.02,11
20140901|2014-05-26 08:30,26,102.13,102.14,102.12,102.14,10
20140901|2014-05-26 09:00,26,102.14,102.14,102.14,102.14,3
20140901|2014-05-26 09:30,26,102.09,102.09,102.09,102.09,2
20140901|2014-05-26 11:00,26,102.14,102.14,102.14,102.14,1
20140901|2014-05-26 11:30,26,102.25,102.25,102.25,102.25,1
20140901|2014-05-26 19:00,27,102.29,102.29,102.29,102.29,1
20140901|2014-05-26 22:00,27,102.35,102.35,102.32,102.32,15
20140901|2014-05-27 00:30,27,102.47,102.47,102.47,102.47,1
20140901|2014-05-27 03:30,27,102.26,102.26,102.26,102.26,1
20140901|2014-05-27 04:30,27,102.02,102.02,102.02,102.02,20
20140901|2014-05-27 05:30,27,102.02,102.06,102.02,102.06,11
20140901|2014-05-27 06:00,27,102.06,102.11,102.06,102.1,4
20140901|2014-05-27 07:00,27,102.19,102.29,102.19,102.29,2
20140901|2014-05-27 08:00,27,102.13,102.13,101.9,101.94,3
20140901|2014-05-27 08:30,27,101.77,101.9,101.77,101.83,14
20140901|2014-05-27 09:00,27,101.68,102.06,101.68,102.06,8
20140901|2014-05-27 09:30,27,102.11,102.18,102.08,102.18,5
20140901|2014-05-27 10:00,27,102.13,102.13,102.13,102.13,1
20140901|2014-05-27 10:30,27,102.17,102.17,101.92,101.92,3
20140901|2014-05-27 11:00,27,101.85,101.93,101.79,101.93,6
20140901|2014-05-27 12:00,27,101.98,102.02,101.93,102.02,12
20140901|2014-05-27 12:30,27,102.07,102.07,102.07,102.07,1
20140901|2014-05-27 13:00,27,102.07,102.13,102.04,102.09,5
20140901|2014-05-27 16:00,27,102.14,102.18,102.14,102.18,7
20140901|2014-05-27 16:30,27,102.07,102.07,102.07,102.07,1
20140901|2014-05-28 02:30,28,102.21,102.21,102.2,102.2,2
20140901|2014-05-28 03:00,28,102.29,102.29,102.29,102.29,1
20140901|2014-05-28 04:00,28,102.31,102.31,102.31,102.31,4
20140901|2014-05-28 04:30,28,102.32,102.32,102.32,102.32,5
20140901|2014-05-28 06:00,28,102.32,102.32,102.32,102.32,1
20140901|2014-05-28 06:30,28,102.28,102.28,102.13,102.13,14
20140901|2014-05-28 07:00,28,102.19,102.19,102.01,102.01,6
20140901|2014-05-28 07:30,28,102.02,102.12,102,102.12,20
20140901|2014-05-28 08:00,28,102.1,102.1,101.86,101.87,41
20140901|2014-05-28 08:30,28,101.8,101.84,101.51,101.82,102
20140901|2014-05-28 09:00,28,101.62,101.67,101.62,101.67,3
20140901|2014-05-28 09:30,28,101.65,101.71,101.65,101.65,28
20140901|2014-05-28 10:30,28,101.69,101.74,101.69,101.74,30
20140901|2014-05-28 11:00,28,101.74,101.74,101.69,101.72,27
20140901|2014-05-28 11:30,28,101.67,101.67,101.56,101.62,13
20140901|2014-05-28 12:30,28,101.57,101.57,101.45,101.56,13
20140901|2014-05-28 13:00,28,101.61,101.61,100.99,101.01,32
20140901|2014-05-28 13:30,28,101.04,101.06,101.03,101.06,13
20140901|2014-05-28 14:00,28,101.12,101.12,101.08,101.08,101
20140901|2014-05-28 15:30,28,101.25,101.25,101.25,101.25,1
20140901|2014-05-29 00:30,29,101.2,101.2,101.2,101.2,1
20140901|2014-05-29 02:00,29,101.09,101.09,101.09,101.09,1
20140901|2014-05-29 03:30,29,101.1,101.1,101.1,101.1,64
20140901|2014-05-29 04:00,29,101.17,101.17,101.17,101.17,16
20140901|2014-05-29 06:00,29,101.24,101.24,101.19,101.2,38
20140901|2014-05-29 06:30,29,101.21,101.21,100.9,101.03,23
20140901|2014-05-29 07:00,29,101,101,101,101,4
20140901|2014-05-29 08:00,29,101.28,101.32,101.22,101.26,20
20140901|2014-05-29 08:30,29,101.26,101.41,101.25,101.33,45
20140901|2014-05-29 09:00,29,101.34,101.36,101.27,101.35,19
20140901|2014-05-29 09:30,29,101.36,101.36,101.36,101.36,2
20140901|2014-05-29 10:00,29,101.52,101.67,101.48,101.67,48
20140901|2014-05-29 10:30,29,101.66,101.72,101.53,101.61,28
20140901|2014-05-29 11:00,29,101.65,101.67,101.61,101.62,10
20140901|2014-05-29 11:30,29,101.64,101.64,101.59,101.63,8
20140901|2014-05-29 12:00,29,101.65,102,101.65,101.95,60
20140901|2014-05-29 12:30,29,101.93,101.95,101.86,101.86,8
20140901|2014-05-29 13:00,29,101.79,101.94,101.79,101.94,6
20140901|2014-05-29 14:00,29,101.68,101.68,101.68,101.68,1
20140901|2014-05-30 02:00,30,101.52,101.52,101.52,101.52,1
20140901|2014-05-30 03:30,30,101.41,101.41,101.34,101.34,10
20140901|2014-05-30 05:00,30,101.51,101.51,101.51,101.51,1
20140901|2014-05-30 06:00,30,101.43,101.43,101.4,101.4,2
20140901|2014-05-30 07:30,30,101.2,101.2,101.19,101.19,2
20140901|2014-05-30 08:00,30,101.12,101.2,101.03,101.06,13
20140901|2014-05-30 08:30,30,101.08,101.24,101.02,101.24,18
20140901|2014-05-30 09:00,30,101.13,101.13,100.93,100.93,3
20140901|2014-05-30 09:30,30,100.94,100.94,100.94,100.94,1
20140901|2014-05-30 10:00,30,101.04,101.06,100.93,100.99,14
20140901|2014-05-30 10:30,30,100.94,100.94,100.92,100.92,66
20140901|2014-05-30 11:00,30,100.82,100.87,100.75,100.87,23
20140901|2014-05-30 11:30,30,100.91,101.16,100.91,101.15,28
20140901|2014-05-30 12:00,30,101.05,101.05,101.05,101.05,1
20140901|2014-05-30 12:30,30,101.08,101.08,101.01,101.01,2
20140901|2014-05-30 13:00,30,100.9,100.93,100.9,100.93,7
20140901|2014-05-30 13:30,30,101.05,101.05,101,101,9
20140901|2014-06-01 21:30,2,101.5,101.5,101.5,101.5,1
20140901|2014-06-02 02:30,2,101.45,101.45,101.45,101.45,1
20140901|2014-06-02 05:30,2,101.29,101.29,101.29,101.29,1
20140901|2014-06-02 06:00,2,101.25,101.29,101.15,101.15,18
20140901|2014-06-02 08:00,2,100.84,100.89,100.84,100.89,5
20140901|2014-06-02 08:30,2,100.88,100.91,100.86,100.91,8
20140901|2014-06-02 09:00,2,100.75,100.95,100.75,100.88,24
20140901|2014-06-02 09:30,2,100.8,100.82,100.77,100.77,99
20140901|2014-06-02 10:30,2,100.88,100.88,100.82,100.83,12
20140901|2014-06-02 11:00,2,100.76,100.81,100.76,100.81,7
20140901|2014-06-02 11:30,2,100.65,100.65,100.56,100.56,41
20140901|2014-06-02 12:00,2,100.55,100.6,100.54,100.58,11
20140901|2014-06-02 12:30,2,100.6,100.6,100.58,100.6,4
20140901|2014-06-02 13:00,2,100.66,100.89,100.66,100.87,16
20140901|2014-06-02 13:30,2,100.88,100.88,100.88,100.88,1
20140901|2014-06-02 14:00,2,100.79,100.79,100.79,100.79,1
20140901|2014-06-02 14:30,2,100.85,100.85,100.85,100.85,2
20140901|2014-06-03 03:30,3,100.94,100.94,100.94,100.94,1
20140901|2014-06-03 06:30,3,100.76,100.76,100.76,100.76,1
20140901|2014-06-03 07:00,3,100.89,100.98,100.89,100.98,12
20140901|2014-06-03 08:00,3,101,101,100.81,100.81,8
20140901|2014-06-03 08:30,3,100.77,100.77,100.75,100.76,3
20140901|2014-06-03 09:00,3,100.83,100.94,100.76,100.76,21
20140901|2014-06-03 09:30,3,100.87,101.14,100.85,101.07,38
20140901|2014-06-03 10:00,3,101.1,101.1,101.09,101.09,4
20140901|2014-06-03 10:30,3,100.91,100.91,100.83,100.86,3
20140901|2014-06-03 11:30,3,100.8,100.84,100.8,100.84,4
20140901|2014-06-03 12:00,3,100.85,100.85,100.85,100.85,1
20140901|2014-06-03 12:30,3,100.89,100.89,100.84,100.85,3
20140901|2014-06-03 13:00,3,101.11,101.11,101.09,101.09,3
20140901|2014-06-03 15:00,3,101.16,101.16,101.16,101.16,1
20140901|2014-06-04 02:30,4,101.3,101.4,101.3,101.4,8
20140901|2014-06-04 03:00,4,101.5,101.6,101.5,101.57,8
20140901|2014-06-04 03:30,4,101.61,101.61,101.61,101.61,1
20140901|2014-06-04 04:00,4,101.59,101.7,101.59,101.7,2
20140901|2014-06-04 04:30,4,101.67,101.67,101.67,101.67,20
20140901|2014-06-04 05:00,4,101.66,101.66,101.66,101.66,1
20140901|2014-06-04 06:00,4,101.64,101.68,101.64,101.68,6
20140901|2014-06-04 06:30,4,101.78,101.78,101.78,101.78,1
20140901|2014-06-04 07:00,4,101.65,101.65,101.65,101.65,1
20140901|2014-06-04 08:00,4,101.71,101.75,101.71,101.72,48
20140901|2014-06-04 08:30,4,101.72,101.72,101.67,101.7,11
20140901|2014-06-04 09:00,4,101.67,101.87,101.67,101.85,18
20140901|2014-06-04 09:30,4,101.89,101.91,101.59,101.7,63
20140901|2014-06-04 10:00,4,101.68,101.68,101.65,101.65,7
20140901|2014-06-04 10:30,4,101.26,101.26,101.01,101.05,54
20140901|2014-06-04 11:00,4,101.03,101.11,101.03,101.11,4
20140901|2014-06-04 11:30,4,101.14,101.14,101.11,101.14,5
20140901|2014-06-04 12:00,4,101.05,101.13,101.02,101.13,19
20140901|2014-06-04 12:30,4,101.1,101.1,101.05,101.05,30
20140901|2014-06-04 13:00,4,101.09,101.12,100.99,100.99,21
20140901|2014-06-04 13:30,4,100.9,100.9,100.89,100.89,39
20140901|2014-06-04 14:30,4,100.83,100.83,100.83,100.83,10
20140901|2014-06-04 15:00,4,100.84,100.89,100.84,100.86,8
20140901|2014-06-04 16:00,4,100.76,100.76,100.76,100.76,1
20140901|2014-06-04 23:00,5,100.83,100.83,100.83,100.83,10
20140901|2014-06-05 00:30,5,100.82,100.82,100.82,100.82,3
20140901|2014-06-05 01:30,5,100.85,100.85,100.85,100.85,1
20140901|2014-06-05 02:00,5,100.85,100.85,100.63,100.63,3
20140901|2014-06-05 02:30,5,100.7,100.7,100.7,100.7,1
20140901|2014-06-05 03:00,5,100.75,100.76,100.61,100.61,5
20140901|2014-06-05 03:30,5,100.62,100.62,100.62,100.62,1
20140901|2014-06-05 04:00,5,100.63,100.63,100.63,100.63,1
20140901|2014-06-05 05:00,5,100.7,100.83,100.7,100.83,6
20140901|2014-06-05 06:00,5,100.75,100.75,100.74,100.74,3
20140901|2014-06-05 07:30,5,100.72,100.82,100.72,100.82,2
20140901|2014-06-05 08:00,5,100.62,100.62,100.2,100.22,69
20140901|2014-06-05 08:30,5,100.2,100.21,100.16,100.18,44
20140901|2014-06-05 09:00,5,100.11,100.39,100.11,100.35,78
20140901|2014-06-05 09:30,5,100.29,100.8,100.29,100.79,31
20140901|2014-06-05 10:00,5,100.76,101.1,100.71,100.99,73
20140901|2014-06-05 10:30,5,100.95,100.95,100.76,100.81,15
20140901|2014-06-05 11:00,5,100.75,100.75,100.7,100.74,4
20140901|2014-06-05 11:30,5,100.72,100.72,100.7,100.7,10
20140901|2014-06-05 12:00,5,100.72,100.77,100.72,100.77,3
20140901|2014-06-05 12:30,5,100.82,100.82,100.8,100.8,68
20140901|2014-06-05 13:00,5,100.83,100.99,100.83,100.9,19
20140901|2014-06-05 13:30,5,101,101.05,101,101.05,2
20140901|2014-06-05 16:00,5,100.93,100.93,100.93,100.93,1
20140901|2014-06-05 20:00,6,100.86,100.86,100.86,100.86,5
20140901|2014-06-06 03:00,6,100.82,100.82,100.82,100.82,1
20140901|2014-06-06 04:30,6,101.06,101.06,101.06,101.06,1
20140901|2014-06-06 05:00,6,101.14,101.14,101.14,101.14,3
20140901|2014-06-06 06:00,6,101.22,101.23,101.16,101.16,6
20140901|2014-06-06 06:30,6,101.2,101.2,101.2,101.2,1
20140901|2014-06-06 07:00,6,101.15,101.15,101.15,101.15,1
20140901|2014-06-06 07:30,6,101.32,101.4,101.29,101.29,25
20140901|2014-06-06 08:00,6,101.4,101.44,101.35,101.35,6
20140901|2014-06-06 08:30,6,101.26,101.26,101.21,101.21,9
20140901|2014-06-06 09:00,6,101.21,101.21,101.01,101.19,207
20140901|2014-06-06 10:00,6,101.09,101.09,101.08,101.08,8
20140901|2014-06-06 10:30,6,101,101,100.7,100.79,13
20140901|2014-06-06 11:30,6,100.9,101.16,100.9,101.12,9
20140901|2014-06-06 12:00,6,101.08,101.08,101.08,101.08,1
20140901|2014-06-06 12:30,6,100.98,101.04,100.98,101.04,2
20140901|2014-06-06 13:00,6,101.1,101.14,101.01,101.01,56
20140901|2014-06-09 02:30,9,101.37,101.37,101.37,101.37,5
20140901|2014-06-09 03:00,9,101.41,101.56,101.41,101.56,10
20140901|2014-06-09 03:30,9,101.56,101.56,101.48,101.48,9
20140901|2014-06-09 04:30,9,101.51,101.51,101.49,101.49,4
20140901|2014-06-09 05:00,9,101.52,101.52,101.52,101.52,1
20140901|2014-06-09 05:30,9,101.65,101.65,101.65,101.65,10
20140901|2014-06-09 06:00,9,101.7,101.7,101.7,101.7,1
20140901|2014-06-09 06:30,9,101.76,101.8,101.76,101.8,2
20140901|2014-06-09 07:00,9,101.76,101.81,101.76,101.81,3
20140901|2014-06-09 07:30,9,101.78,101.81,101.78,101.81,2
20140901|2014-06-09 08:00,9,101.91,102.02,101.88,102.02,32
20140901|2014-06-09 08:30,9,101.99,102.15,101.99,102.14,25
20140901|2014-06-09 09:00,9,102.17,102.21,102.15,102.21,31
20140901|2014-06-09 09:30,9,102.19,102.42,102.18,102.35,21
20140901|2014-06-09 10:00,9,102.43,102.46,102.38,102.4,21
20140901|2014-06-09 10:30,9,102.37,102.41,102.28,102.28,5
20140901|2014-06-09 11:00,9,102.23,102.23,102.23,102.23,3
20140901|2014-06-09 11:30,9,102.42,102.42,102.39,102.39,2
20140901|2014-06-09 12:00,9,102.42,102.46,102.32,102.34,22
20140901|2014-06-09 12:30,9,102.37,102.57,102.37,102.48,6
20140901|2014-06-09 13:00,9,102.45,102.66,102.41,102.64,14
20140901|2014-06-09 15:30,9,102.67,102.67,102.67,102.67,1
20140901|2014-06-09 20:30,10,102.76,102.76,102.72,102.72,100
20140901|2014-06-09 21:00,10,102.74,102.74,102.73,102.73,53
20140901|2014-06-10 00:00,10,102.83,102.87,102.83,102.87,2
20140901|2014-06-10 00:30,10,102.91,102.91,102.87,102.87,2
20140901|2014-06-10 01:30,10,102.76,102.76,102.76,102.76,1
20140901|2014-06-10 02:00,10,102.78,102.88,102.78,102.88,7
20140901|2014-06-10 02:30,10,102.85,102.85,102.78,102.78,2
20140901|2014-06-10 03:00,10,102.85,102.85,102.8,102.82,15
20140901|2014-06-10 03:30,10,102.75,102.75,102.75,102.75,1
20140901|2014-06-10 05:00,10,102.77,102.85,102.77,102.85,8
20140901|2014-06-10 05:30,10,102.88,102.9,102.88,102.89,13
20140901|2014-06-10 07:30,10,102.8,102.81,102.8,102.81,5
20140901|2014-06-10 08:00,10,102.83,102.97,102.65,102.93,36
20140901|2014-06-10 08:30,10,102.84,103.14,102.84,103.04,28
20140901|2014-06-10 09:00,10,103.04,103.04,102.74,102.74,12
20140901|2014-06-10 09:30,10,102.73,102.73,102.58,102.58,7
20140901|2014-06-10 10:00,10,102.63,102.63,102.5,102.54,37
20140901|2014-06-10 11:00,10,102.48,102.54,102.38,102.38,9
20140901|2014-06-10 11:30,10,102.25,102.25,102.18,102.18,8
20140901|2014-06-10 12:00,10,102.24,102.31,102.13,102.16,26
20140901|2014-06-10 12:30,10,102.15,102.2,102.15,102.19,15
20140901|2014-06-10 13:00,10,102.36,102.39,102.33,102.38,9
20140901|2014-06-10 13:30,10,102.5,102.5,102.46,102.46,7
20140901|2014-06-10 14:00,10,102.46,102.47,102.46,102.47,5
20140901|2014-06-10 14:30,10,102.68,102.68,102.68,102.68,1
20140901|2014-06-10 16:00,10,102.32,102.32,102.32,102.32,1
20140901|2014-06-10 16:30,10,102.48,102.48,102.48,102.48,2
20140901|2014-06-11 01:30,11,102.64,102.64,102.64,102.64,1
20140901|2014-06-11 03:00,11,102.85,102.85,102.81,102.85,9
20140901|2014-06-11 04:00,11,102.9,102.9,102.9,102.9,1
20140901|2014-06-11 05:00,11,102.77,102.77,102.7,102.7,5
20140901|2014-06-11 05:30,11,102.7,102.7,102.64,102.65,21
20140901|2014-06-11 06:00,11,102.71,102.71,102.71,102.71,1
20140901|2014-06-11 06:30,11,102.7,102.7,102.7,102.7,3
20140901|2014-06-11 07:30,11,102.69,102.69,102.6,102.6,10
20140901|2014-06-11 08:00,11,102.59,102.63,102.53,102.63,14
20140901|2014-06-11 08:30,11,102.54,102.62,102.54,102.62,3
20140901|2014-06-11 09:00,11,102.66,102.66,102.63,102.63,3
20140901|2014-06-11 09:30,11,102.6,102.85,102.6,102.85,49
20140901|2014-06-11 10:00,11,102.86,102.88,102.85,102.85,9
20140901|2014-06-11 10:30,11,102.79,102.79,102.78,102.78,2
20140901|2014-06-11 11:00,11,102.77,102.77,102.57,102.62,17
20140901|2014-06-11 11:30,11,102.64,102.64,102.54,102.61,7
20140901|2014-06-11 12:00,11,102.64,102.7,102.61,102.7,9
20140901|2014-06-11 12:30,11,102.7,102.74,102.6,102.6,15
20140901|2014-06-11 13:00,11,102.55,102.62,102.53,102.56,51
20140901|2014-06-12 02:00,12,103.07,103.09,103.07,103.09,2
20140901|2014-06-12 02:30,12,103.09,103.44,103.09,103.41,21
20140901|2014-06-12 03:00,12,103.46,103.46,103.46,103.46,6
20140901|2014-06-12 03:30,12,103.49,103.49,103.49,103.49,20
20140901|2014-06-12 04:00,12,103.64,103.68,103.63,103.68,43
20140901|2014-06-12 04:30,12,103.96,104.12,103.94,104.06,106
20140901|2014-06-12 05:00,12,104.14,104.52,104.14,104.26,223
20140901|2014-06-12 05:30,12,104.17,104.18,104.14,104.18,18
20140901|2014-06-12 06:00,12,104,104.04,103.96,104.04,13
20140901|2014-06-12 06:30,12,104.16,104.34,104.16,104.26,48
20140901|2014-06-12 07:00,12,104.5,104.7,104.5,104.7,64
20140901|2014-06-12 07:30,12,104.61,104.68,104.4,104.45,131
20140901|2014-06-12 08:00,12,104.34,104.36,104.14,104.14,142
20140901|2014-06-12 08:30,12,104.23,104.35,104.17,104.19,46
20140901|2014-06-12 09:00,12,104.06,104.1,103.96,104.1,64
20140901|2014-06-12 09:30,12,104.2,104.25,104.2,104.22,19
20140901|2014-06-12 10:00,12,104.22,104.24,104.04,104.24,49
20140901|2014-06-12 10:30,12,104.2,104.2,104.14,104.19,13
20140901|2014-06-12 11:00,12,104.22,104.38,104.22,104.38,216
20140901|2014-06-12 11:30,12,104.33,104.33,104.33,104.33,1
20140901|2014-06-12 12:00,12,104.23,104.31,104.23,104.31,18
20140901|2014-06-12 12:30,12,104.24,104.27,104.24,104.27,2
20140901|2014-06-12 13:00,12,104.44,104.83,104.41,104.83,90
20140901|2014-06-12 13:30,12,104.61,104.64,104.6,104.64,13
20140901|2014-06-12 14:00,12,104.76,104.76,104.75,104.75,14
20140901|2014-06-12 14:30,12,104.9,105,104.9,105,33
20140901|2014-06-12 15:00,12,105.02,105.14,105.02,105.14,3
20140901|2014-06-12 16:00,12,105.03,105.03,105.03,105.03,1
20140901|2014-06-12 19:00,13,105.67,105.67,105.51,105.54,42
20140901|2014-06-12 20:00,13,105.46,105.46,105.46,105.46,1
20140901|2014-06-13 00:00,13,105.12,105.12,105.12,105.12,1
20140901|2014-06-13 00:30,13,105.35,105.36,105.35,105.36,2
20140901|2014-06-13 01:00,13,105.39,105.42,105.39,105.42,2
20140901|2014-06-13 01:30,13,105.41,105.57,105.41,105.54,35
20140901|2014-06-13 02:00,13,105.56,105.79,105.55,105.61,165
20140901|2014-06-13 02:30,13,105.65,105.85,105.65,105.85,75
20140901|2014-06-13 03:00,13,105.66,105.71,105.45,105.45,48
20140901|2014-06-13 03:30,13,105.43,105.54,105.38,105.38,73
20140901|2014-06-13 04:00,13,105.43,105.43,105.29,105.34,176
20140901|2014-06-13 04:30,13,105.29,105.31,104.98,105.11,76
20140901|2014-06-13 05:00,13,105.23,105.34,105.23,105.33,23
20140901|2014-06-13 05:30,13,105.36,105.36,105.21,105.31,7
20140901|2014-06-13 06:00,13,105.35,105.35,105.05,105.11,130
20140901|2014-06-13 06:30,13,105.13,105.18,105.13,105.18,2
20140901|2014-06-13 07:00,13,105.16,105.2,105.06,105.1,27
20140901|2014-06-13 07:30,13,105.12,105.17,104.98,105.02,50
20140901|2014-06-13 08:00,13,104.98,104.99,104.68,104.92,43
20140901|2014-06-13 08:30,13,104.89,105.11,104.89,105.01,39
20140901|2014-06-13 09:00,13,105.03,105.22,104.95,105.18,24
20140901|2014-06-13 09:30,13,104.97,105.04,104.92,104.92,60
20140901|2014-06-13 10:00,13,104.91,104.93,104.81,104.93,30
20140901|2014-06-13 10:30,13,104.9,104.95,104.83,104.86,39
20140901|2014-06-13 11:00,13,105.05,105.14,105.05,105.12,39
20140901|2014-06-13 11:30,13,105.18,105.2,105.17,105.2,13
20140901|2014-06-13 12:00,13,105.2,105.41,105.2,105.36,88
20140901|2014-06-13 12:30,13,105.34,105.34,105.14,105.15,13
20140901|2014-06-13 13:00,13,105.05,105.18,105,105.02,101
20140901|2014-06-13 13:30,13,105.02,105.06,104.79,104.86,29
20140901|2014-06-13 14:00,13,104.81,105.13,104.81,105.04,23
20140901|2014-06-13 14:30,13,105.09,105.09,105.01,105.01,5
20140901|2014-06-13 15:00,13,104.93,104.97,104.93,104.97,2
20140901|2014-06-15 22:00,16,105.5,105.5,105.48,105.48,10
20140901|2014-06-16 01:00,16,105.5,105.5,105.5,105.5,4
20140901|2014-06-16 01:30,16,105.48,105.56,105.48,105.53,4
20140901|2014-06-16 02:00,16,105.48,105.48,105.48,105.48,1
20140901|2014-06-16 02:30,16,105.44,105.44,105.44,105.44,2
20140901|2014-06-16 03:00,16,105.53,105.53,105.36,105.36,4
20140901|2014-06-16 03:30,16,105.32,105.32,105.23,105.23,13
20140901|2014-06-16 04:00,16,105.27,105.31,105.24,105.28,56
20140901|2014-06-16 04:30,16,105.25,105.25,105.25,105.25,4
20140901|2014-06-16 05:00,16,105.28,105.37,105.28,105.33,12
20140901|2014-06-16 05:30,16,105.25,105.25,105.13,105.13,7
20140901|2014-06-16 06:00,16,105.17,105.33,105.17,105.33,2
20140901|2014-06-16 06:30,16,105.34,105.34,105.23,105.24,7
20140901|2014-06-16 07:00,16,105.19,105.19,105.18,105.18,9
20140901|2014-06-16 07:30,16,105.31,105.4,105.16,105.21,27
20140901|2014-06-16 08:00,16,105.14,105.25,105.06,105.1,43
20140901|2014-06-16 08:30,16,105.13,105.28,105.07,105.27,21
20140901|2014-06-16 09:00,16,105.26,105.33,105.21,105.29,22
20140901|2014-06-16 09:30,16,105.28,105.34,105.23,105.23,12
20140901|2014-06-16 10:00,16,105.25,105.34,105.16,105.34,51
20140901|2014-06-16 10:30,16,105.31,105.39,105.28,105.31,25
20140901|2014-06-16 11:00,16,105.27,105.28,105.22,105.22,11
20140901|2014-06-16 11:30,16,105.27,105.3,105.27,105.29,7
20140901|2014-06-16 12:00,16,105.31,105.32,105.08,105.1,20
20140901|2014-06-16 12:30,16,105.1,105.18,105.08,105.17,37
20140901|2014-06-16 13:00,16,105.22,105.36,105.2,105.35,16
20140901|2014-06-16 13:30,16,105.26,105.31,105.17,105.17,12
20140901|2014-06-16 14:00,16,105.18,105.23,105.18,105.23,7
20140901|2014-06-16 14:30,16,105.22,105.31,105.22,105.31,9
20140901|2014-06-16 19:00,17,105.27,105.27,105.27,105.27,1
20140901|2014-06-17 01:00,17,105.09,105.09,105.09,105.09,1
20140901|2014-06-17 02:30,17,105.06,105.06,105.06,105.06,3
20140901|2014-06-17 03:00,17,105.01,105.01,104.6,104.6,34
20140901|2014-06-17 03:30,17,104.67,104.76,104.62,104.7,36
20140901|2014-06-17 04:00,17,104.75,104.8,104.73,104.8,47
20140901|2014-06-17 04:30,17,104.8,104.91,104.8,104.91,7
20140901|2014-06-17 05:00,17,104.95,104.97,104.85,104.85,28
20140901|2014-06-17 05:30,17,104.8,104.84,104.7,104.72,36
20140901|2014-06-17 06:00,17,104.72,104.72,104.7,104.72,5
20140901|2014-06-17 06:30,17,104.85,104.91,104.84,104.89,123
20140901|2014-06-17 07:00,17,104.9,104.97,104.9,104.93,54
20140901|2014-06-17 07:30,17,104.91,105.05,104.89,105.04,81
20140901|2014-06-17 08:00,17,105.03,105.28,105.03,105.19,100
20140901|2014-06-17 08:30,17,105.16,105.3,105.14,105.25,106
20140901|2014-06-17 09:00,17,105.29,105.33,105.27,105.33,109
20140901|2014-06-17 09:30,17,105.32,105.44,105.31,105.43,104
20140901|2014-06-17 10:00,17,105.47,105.78,105.47,105.75,164
20140901|2014-06-17 10:30,17,105.73,105.77,105.72,105.72,63
20140901|2014-06-17 11:00,17,105.55,105.55,105.45,105.49,61
20140901|2014-06-17 11:30,17,105.46,105.46,105.38,105.44,19
20140901|2014-06-17 12:00,17,105.46,105.46,105.23,105.23,98
20140901|2014-06-17 12:30,17,105.18,105.19,104.92,105.12,173
20140901|2014-06-17 13:00,17,104.95,105.14,104.89,104.93,64
20140901|2014-06-17 13:30,17,104.92,104.93,104.9,104.9,207
20140901|2014-06-17 14:00,17,104.9,104.9,104.9,104.9,197
20140901|2014-06-17 14:30,17,104.92,104.92,104.83,104.84,28
20140901|2014-06-17 15:00,17,104.8,104.87,104.8,104.87,21
20140901|2014-06-17 15:30,17,105,105.18,105,105.18,7
20140901|2014-06-17 16:00,17,105.2,105.29,105.17,105.28,7
20140901|2014-06-17 21:00,18,105.43,105.43,105.43,105.43,1
20140901|2014-06-17 22:30,18,105.19,105.19,105.09,105.09,2
20140901|2014-06-18 01:00,18,105.25,105.25,105.16,105.2,18
20140901|2014-06-18 01:30,18,105.2,105.3,105.2,105.3,68
20140901|2014-06-18 02:00,18,105.3,105.56,105.3,105.56,125
20140901|2014-06-18 02:30,18,105.45,105.51,105.43,105.46,62
20140901|2014-06-18 03:00,18,105.43,105.43,105.38,105.38,8
20140901|2014-06-18 03:30,18,105.36,105.39,105.36,105.39,23
20140901|2014-06-18 04:00,18,105.25,105.25,105.25,105.25,1
20140901|2014-06-18 04:30,18,105.23,105.23,105.22,105.23,6
20140901|2014-06-18 05:00,18,105.23,105.25,105.19,105.25,14
20140901|2014-06-18 05:30,18,105.2,105.37,105.19,105.36,10
20140901|2014-06-18 06:00,18,105.33,105.51,105.33,105.38,17
20140901|2014-06-18 07:00,18,105.35,105.35,105.32,105.32,5
20140901|2014-06-18 07:30,18,105.28,105.34,105.19,105.33,33
20140901|2014-06-18 08:00,18,105.34,105.42,105.22,105.28,47
20140901|2014-06-18 08:30,18,105.3,105.43,105.3,105.43,33
20140901|2014-06-18 09:00,18,105.44,105.44,105.25,105.36,100
20140901|2014-06-18 09:30,18,105.27,105.3,104.86,104.94,431
20140901|2014-06-18 10:00,18,104.97,105.06,104.68,104.78,239
20140901|2014-06-18 10:30,18,104.7,105.01,104.7,104.97,89
20140901|2014-06-18 11:00,18,104.99,105.15,104.96,105.09,48
20140901|2014-06-18 11:30,18,105.13,105.18,105.02,105.03,46
20140901|2014-06-18 12:00,18,105,105.04,104.77,104.8,78
20140901|2014-06-18 12:30,18,104.79,104.97,104.78,104.91,59
20140901|2014-06-18 13:00,18,104.9,104.9,104.69,104.86,213
20140901|2014-06-18 13:30,18,104.87,105.02,104.87,105.02,14
20140901|2014-06-18 14:00,18,104.96,105.02,104.96,105.02,92
20140901|2014-06-18 14:30,18,105.02,105.05,104.99,105.02,140
20140901|2014-06-18 15:00,18,105.04,105.09,105,105.09,25
20140901|2014-06-18 15:30,18,105.07,105.08,105.07,105.08,2
20140901|2014-06-19 00:00,19,105.39,105.39,105.39,105.39,1
20140901|2014-06-19 00:30,19,105.47,105.47,105.47,105.47,1
20140901|2014-06-19 01:00,19,105.49,105.49,105.47,105.47,20
20140901|2014-06-19 01:30,19,105.45,105.51,105.38,105.38,60
20140901|2014-06-19 02:00,19,105.39,105.39,105.31,105.38,11
20140901|2014-06-19 02:30,19,105.34,105.36,105.25,105.28,24
20140901|2014-06-19 03:00,19,105.22,105.24,105.06,105.06,43
20140901|2014-06-19 03:30,19,105.12,105.16,105.04,105.12,30
20140901|2014-06-19 04:30,19,105.12,105.24,105.12,105.24,5
20140901|2014-06-19 05:00,19,105.24,105.34,105.23,105.27,14
20140901|2014-06-19 05:30,19,105.29,105.29,105.27,105.27,7
20140901|2014-06-19 06:00,19,105.32,105.32,105.17,105.19,16
20140901|2014-06-19 06:30,19,105.2,105.25,105.19,105.23,11
20140901|2014-06-19 07:00,19,105.16,105.17,105.11,105.11,12
20140901|2014-06-19 07:30,19,105.05,105.05,104.59,104.76,105
20140901|2014-06-19 08:00,19,104.75,104.87,104.69,104.75,83
20140901|2014-06-19 08:30,19,104.84,104.88,104.5,104.84,150
20140901|2014-06-19 09:00,19,104.83,105.07,104.81,104.93,58
20140901|2014-06-19 09:30,19,104.98,105.27,104.96,105.18,87
20140901|2014-06-19 10:00,19,105.24,105.56,105.24,105.5,384
20140901|2014-06-19 10:30,19,105.48,105.48,104.99,105.07,367
20140901|2014-06-19 11:00,19,105.16,105.22,105.14,105.16,25
20140901|2014-06-19 11:30,19,105.22,105.35,105.13,105.25,48
20140901|2014-06-19 12:00,19,105.28,105.36,105.23,105.24,105
20140901|2014-06-19 12:30,19,105.19,105.57,105.19,105.51,441
20140901|2014-06-19 13:00,19,105.47,105.51,105.11,105.34,242
20140901|2014-06-19 13:30,19,105.27,105.3,105.2,105.2,97
20140901|2014-06-19 14:00,19,105.26,105.32,105.26,105.32,11
20140901|2014-06-19 14:30,19,105.29,105.34,105.27,105.31,18
20140901|2014-06-19 15:00,19,105.32,105.33,105.32,105.33,2
20140901|2014-06-19 19:00,20,105.3,105.3,105.3,105.3,1
20140901|2014-06-19 20:00,20,105.33,105.33,105.33,105.33,1
20140901|2014-06-19 20:30,20,105.38,105.38,105.38,105.38,1
20140901|2014-06-19 21:30,20,105.31,105.31,105.31,105.31,2
20140901|2014-06-19 22:00,20,105.39,105.39,105.39,105.39,1
20140901|2014-06-19 22:30,20,105.37,105.4,105.34,105.34,59
20140901|2014-06-19 23:00,20,105.34,105.34,105.33,105.33,3
20140901|2014-06-19 23:30,20,105.28,105.28,105.28,105.28,1
20140901|2014-06-20 00:30,20,105.35,105.35,105.32,105.32,2
20140901|2014-06-20 01:00,20,105.29,105.29,105.29,105.29,1
20140901|2014-06-20 01:30,20,105.28,105.3,105.28,105.3,3
20140901|2014-06-20 02:00,20,105.31,105.34,105.26,105.31,10
20140901|2014-06-20 02:30,20,105.3,105.33,105.3,105.32,26
20140901|2014-06-20 03:00,20,105.21,105.21,105.12,105.17,19
20140901|2014-06-20 03:30,20,105.16,105.19,105.06,105.19,70
20140901|2014-06-20 04:00,20,105.16,105.16,105.16,105.16,10
20140901|2014-06-20 04:30,20,105.16,105.23,105.16,105.21,5
20140901|2014-06-20 05:00,20,105.27,105.28,105.22,105.27,11
20140901|2014-06-20 05:30,20,105.2,105.2,105.2,105.2,1
20140901|2014-06-20 06:00,20,105.23,105.27,105.23,105.24,10
20140901|2014-06-20 06:30,20,105.16,105.24,105.16,105.22,15
20140901|2014-06-20 07:00,20,105.22,105.43,105.15,105.43,101
20140901|2014-06-20 07:30,20,105.46,105.75,105.46,105.62,362
20140901|2014-06-20 08:00,20,105.64,105.72,105.54,105.58,146
20140901|2014-06-20 08:30,20,105.66,105.78,105.56,105.56,125
20140901|2014-06-20 09:00,20,105.53,105.69,105.5,105.66,88
20140901|2014-06-20 09:30,20,105.68,105.78,105.59,105.64,70
20140901|2014-06-20 10:00,20,105.61,105.67,105.56,105.56,73
20140901|2014-06-20 10:30,20,105.56,105.66,105.56,105.65,25
20140901|2014-06-20 11:00,20,105.67,105.7,105.62,105.62,9
20140901|2014-06-20 11:30,20,105.69,105.91,105.69,105.9,87
20140901|2014-06-20 12:00,20,105.94,105.96,105.8,105.8,65
20140901|2014-06-20 12:30,20,105.83,106,105.83,105.86,181
20140901|2014-06-20 13:00,20,105.86,106,105.76,105.99,111
20140901|2014-06-20 13:30,20,105.92,105.95,105.84,105.84,8
20140901|2014-06-20 14:00,20,105.74,105.8,105.74,105.8,6
20140901|2014-06-20 14:30,20,105.86,105.86,105.76,105.77,3
20140901|2014-06-20 15:00,20,105.81,105.84,105.81,105.84,11
20140901|2014-06-20 16:00,20,105.85,105.85,105.85,105.85,1
20140901|2014-06-22 17:00,23,106.22,106.25,106.22,106.25,2
20140901|2014-06-22 21:00,23,106.26,106.26,106.26,106.26,1
20140901|2014-06-22 21:30,23,106.35,106.38,106.35,106.38,3
20140901|2014-06-22 22:00,23,106.25,106.26,106.25,106.26,9
20140901|2014-06-22 22:30,23,106.31,106.31,106.31,106.31,3
20140901|2014-06-22 23:00,23,106.3,106.36,106.3,106.36,5
20140901|2014-06-23 01:00,23,106.38,106.46,106.38,106.44,3
20140901|2014-06-23 01:30,23,106.48,106.48,106.4,106.4,4
20140901|2014-06-23 02:00,23,106.37,106.47,106.36,106.47,30
20140901|2014-06-23 02:30,23,106.35,106.35,106.35,106.35,20
20140901|2014-06-23 03:00,23,106.36,106.36,106.32,106.33,15
20140901|2014-06-23 03:30,23,106.29,106.29,106.19,106.19,11
20140901|2014-06-23 04:00,23,106.13,106.25,106.11,106.25,43
20140901|2014-06-23 04:30,23,106.21,106.25,106.19,106.25,4
20140901|2014-06-23 05:00,23,106.22,106.22,106.19,106.22,5
20140901|2014-06-23 06:00,23,106.15,106.19,106.14,106.14,22
20140901|2014-06-23 06:30,23,105.99,105.99,105.93,105.93,22
20140901|2014-06-23 07:00,23,105.97,105.99,105.89,105.98,41
20140901|2014-06-23 07:30,23,105.92,105.99,105.73,105.79,74
20140901|2014-06-23 08:00,23,105.75,106,105.65,105.72,167
20140901|2014-06-23 08:30,23,105.72,105.78,105.38,105.38,501
20140901|2014-06-23 09:00,23,105.46,105.59,105.41,105.56,172
20140901|2014-06-23 09:30,23,105.59,105.6,105.45,105.46,21
20140901|2014-06-23 10:00,23,105.57,105.59,105.28,105.35,41
20140901|2014-06-23 10:30,23,105.23,105.32,105.2,105.32,58
20140901|2014-06-23 11:00,23,105.22,105.31,105.21,105.29,127
20140901|2014-06-23 11:30,23,105.33,105.34,105.25,105.34,101
20140901|2014-06-23 12:00,23,105.28,105.36,105.21,105.24,60
20140901|2014-06-23 12:30,23,105.27,105.38,105.27,105.37,38
20140901|2014-06-23 13:00,23,105.38,105.47,105.38,105.45,132
20140901|2014-06-23 13:30,23,105.41,105.41,105.3,105.3,13
20140901|2014-06-23 14:00,23,105.28,105.33,105.27,105.32,30
20140901|2014-06-23 14:30,23,105.29,105.44,105.25,105.43,52
20140901|2014-06-23 15:30,23,105.25,105.25,105.25,105.25,9
20140901|2014-06-23 19:00,24,104.91,104.99,104.89,104.94,13
20140901|2014-06-23 20:00,24,104.89,104.9,104.89,104.9,2
20140901|2014-06-23 22:30,24,104.99,105.01,104.99,105.01,31
20140901|2014-06-24 00:00,24,104.98,104.98,104.98,104.98,1
20140901|2014-06-24 01:00,24,105.1,105.16,105.1,105.16,3
20140901|2014-06-24 02:00,24,105.14,105.14,105.03,105.04,8
20140901|2014-06-24 02:30,24,105.06,105.06,104.92,104.92,7
20140901|2014-06-24 03:00,24,104.86,104.91,104.81,104.91,18
20140901|2014-06-24 03:30,24,104.81,104.95,104.81,104.95,56
20140901|2014-06-24 04:00,24,105.19,105.23,105.18,105.23,16
20140901|2014-06-24 04:30,24,105.16,105.18,105.16,105.17,4
20140901|2014-06-24 05:00,24,105.26,105.51,105.26,105.5,63
20140901|2014-06-24 05:30,24,105.51,105.52,105.49,105.5,13
20140901|2014-06-24 06:00,24,105.5,105.61,105.5,105.54,15
20140901|2014-06-24 06:30,24,105.59,105.59,105.59,105.59,15
20140901|2014-06-24 07:00,24,105.54,105.57,105.53,105.57,9
20140901|2014-06-24 07:30,24,105.49,105.49,105.35,105.46,21
20140901|2014-06-24 08:00,24,105.37,105.46,105.24,105.24,43
20140901|2014-06-24 08:30,24,105.28,105.44,105.18,105.36,58
20140901|2014-06-24 09:00,24,105.31,105.59,105.31,105.57,106
20140901|2014-06-24 09:30,24,105.53,105.7,105.49,105.53,65
20140901|2014-06-24 10:00,24,105.49,105.69,105.49,105.68,52
20140901|2014-06-24 10:30,24,105.61,105.64,105.57,105.62,13
20140901|2014-06-24 11:00,24,105.58,105.68,105.51,105.66,48
20140901|2014-06-24 11:30,24,105.66,105.67,105.57,105.62,9
20140901|2014-06-24 12:00,24,105.57,105.58,105.22,105.31,114
20140901|2014-06-24 12:30,24,105.31,105.33,105.09,105.16,97
20140901|2014-06-24 13:00,24,105.11,105.34,105.09,105.32,141
20140901|2014-06-24 13:30,24,105.3,105.3,105.25,105.28,29
20140901|2014-06-24 14:00,24,105.26,105.26,105.25,105.25,3
20140901|2014-06-24 14:30,24,105.28,105.3,105.25,105.3,7
20140901|2014-06-24 15:00,24,105.31,105.31,105.31,105.31,1
20140901|2014-06-24 15:30,24,105.3,105.3,105.3,105.3,1
20140901|2014-06-24 16:00,24,105.32,105.4,105.32,105.4,39
20140901|2014-06-24 16:30,24,105.5,105.56,105.46,105.54,53
20140901|2014-06-24 19:00,25,106.43,106.43,106,106,22
20140901|2014-06-24 21:00,25,106.03,106.03,106.03,106.03,100
20140901|2014-06-24 21:30,25,106,106,105.95,105.98,69
20140901|2014-06-24 22:00,25,105.98,105.98,105.94,105.95,38
20140901|2014-06-25 00:30,25,105.93,105.93,105.93,105.93,1
20140901|2014-06-25 01:00,25,105.94,105.94,105.93,105.93,2
20140901|2014-06-25 01:30,25,105.88,105.88,105.53,105.55,15
20140901|2014-06-25 02:00,25,105.54,105.61,105.44,105.44,16
20140901|2014-06-25 02:30,25,105.48,105.55,105.47,105.48,15
20140901|2014-06-25 03:00,25,105.42,105.54,105.42,105.54,6
20140901|2014-06-25 03:30,25,105.52,105.87,105.52,105.76,50
20140901|2014-06-25 04:00,25,105.72,105.75,105.71,105.75,10
20140901|2014-06-25 04:30,25,105.72,105.82,105.69,105.81,12
20140901|2014-06-25 05:00,25,105.85,105.92,105.82,105.87,24
20140901|2014-06-25 05:30,25,105.83,105.85,105.79,105.8,11
20140901|2014-06-25 06:00,25,105.73,105.8,105.73,105.73,9
20140901|2014-06-25 06:30,25,105.71,105.82,105.71,105.78,21
20140901|2014-06-25 07:00,25,105.77,105.77,105.61,105.63,26
20140901|2014-06-25 07:30,25,105.62,105.67,105.31,105.37,87
20140901|2014-06-25 08:00,25,105.47,105.49,105.33,105.34,212
20140901|2014-06-25 08:30,25,105.38,105.47,104.93,105.03,385
20140901|2014-06-25 09:00,25,105.02,105.21,105,105.13,190
20140901|2014-06-25 09:30,25,105.07,105.55,104.79,105.47,395
20140901|2014-06-25 10:00,25,105.49,105.5,105.32,105.47,43
20140901|2014-06-25 10:30,25,105.46,105.52,105.37,105.41,33
20140901|2014-06-25 11:00,25,105.42,105.47,105.26,105.47,389
20140901|2014-06-25 11:30,25,105.48,105.69,105.48,105.63,248
20140901|2014-06-25 12:00,25,105.62,105.71,105.62,105.64,78
20140901|2014-06-25 12:30,25,105.72,105.78,105.67,105.75,161
20140901|2014-06-25 13:00,25,105.65,105.77,105.54,105.77,66
20140901|2014-06-25 13:30,25,105.76,105.76,105.67,105.72,43
20140901|2014-06-25 14:00,25,105.7,105.77,105.64,105.77,30
20140901|2014-06-25 14:30,25,105.79,105.86,105.79,105.79,28
20140901|2014-06-25 15:00,25,105.83,105.92,105.81,105.9,25
20140901|2014-06-25 15:30,25,105.9,105.92,105.9,105.92,5
20140901|2014-06-25 21:30,26,105.78,105.78,105.74,105.74,30
20140901|2014-06-25 23:00,26,105.9,105.9,105.9,105.9,5
20140901|2014-06-26 01:00,26,105.96,105.97,105.96,105.97,4
20140901|2014-06-26 01:30,26,105.89,105.89,105.84,105.88,26
20140901|2014-06-26 02:00,26,105.97,105.97,105.9,105.94,20
20140901|2014-06-26 02:30,26,105.8,105.8,105.72,105.79,34
20140901|2014-06-26 03:00,26,105.75,105.78,105.68,105.69,12
20140901|2014-06-26 03:30,26,105.6,105.73,105.6,105.72,12
20140901|2014-06-26 04:00,26,105.75,105.8,105.72,105.8,11
20140901|2014-06-26 04:30,26,105.77,105.77,105.72,105.72,3
20140901|2014-06-26 05:00,26,105.73,105.73,105.62,105.62,8
20140901|2014-06-26 05:30,26,105.58,105.58,105.56,105.56,2
20140901|2014-06-26 06:00,26,105.58,105.61,105.55,105.56,49
20140901|2014-06-26 06:30,26,105.57,105.57,105.51,105.55,5
20140901|2014-06-26 07:00,26,105.54,105.59,105.54,105.59,82
20140901|2014-06-26 07:30,26,105.5,105.53,105.4,105.52,59
20140901|2014-06-26 08:00,26,105.46,105.48,105.24,105.36,67
20140901|2014-06-26 08:30,26,105.34,105.34,104.7,104.88,216
20140901|2014-06-26 09:00,26,104.81,104.98,104.74,104.77,133
20140901|2014-06-26 09:30,26,104.77,104.78,104.45,104.58,162
20140901|2014-06-26 10:00,26,104.56,104.72,104.44,104.44,95
20140901|2014-06-26 10:30,26,104.59,104.59,104.36,104.46,131
20140901|2014-06-26 11:00,26,104.46,104.63,104.42,104.63,96
20140901|2014-06-26 11:30,26,104.63,104.96,104.62,104.92,136
20140901|2014-06-26 12:00,26,104.91,104.92,104.84,104.92,31
20140901|2014-06-26 12:30,26,104.95,105.08,104.94,105.05,93
20140901|2014-06-26 13:00,26,105.14,105.26,105.04,105.09,132
20140901|2014-06-26 13:30,26,105.07,105.1,104.91,104.91,15
20140901|2014-06-26 14:00,26,104.91,104.95,104.87,104.93,31
20140901|2014-06-26 14:30,26,104.85,104.93,104.85,104.93,51
20140901|2014-06-26 15:00,26,104.97,105.02,104.97,105.02,11
20140901|2014-06-26 16:30,26,104.87,104.87,104.86,104.87,4
20140901|2014-06-27 00:00,27,105.14,105.14,105.08,105.08,3
20140901|2014-06-27 01:00,27,104.8,104.8,104.8,104.8,1
20140901|2014-06-27 01:30,27,104.86,104.86,104.86,104.86,1
20140901|2014-06-27 02:00,27,104.82,105.05,104.81,105.05,34
20140901|2014-06-27 02:30,27,105.06,105.06,105.06,105.06,1
20140901|2014-06-27 03:00,27,105.08,105.14,105.08,105.14,10
20140901|2014-06-27 03:30,27,105.24,105.24,105.24,105.24,1
20140901|2014-06-27 04:00,27,105.09,105.09,105.09,105.09,1
20140901|2014-06-27 05:00,27,105.13,105.14,105.09,105.09,9
20140901|2014-06-27 05:30,27,105.16,105.23,105.16,105.23,6
20140901|2014-06-27 06:00,27,105.24,105.24,105.21,105.21,3
20140901|2014-06-27 06:30,27,105.14,105.14,105.11,105.11,2
20140901|2014-06-27 07:30,27,105.21,105.41,105.2,105.38,60
20140901|2014-06-27 08:00,27,105.36,105.36,105.23,105.31,54
20140901|2014-06-27 08:30,27,105.31,105.45,105.31,105.34,71
20140901|2014-06-27 09:00,27,105.3,105.3,104.91,105.05,159
20140901|2014-06-27 09:30,27,105.08,105.1,104.92,104.92,13
20140901|2014-06-27 10:00,27,104.84,104.87,104.66,104.86,165
20140901|2014-06-27 10:30,27,104.84,104.94,104.84,104.94,5
20140901|2014-06-27 11:00,27,104.85,104.93,104.79,104.93,133
20140901|2014-06-27 11:30,27,104.98,105.11,104.98,105.11,525
20140901|2014-06-27 12:00,27,105.04,105.12,104.96,104.96,46
20140901|2014-06-27 12:30,27,104.99,104.99,104.86,104.86,8
20140901|2014-06-27 13:00,27,104.89,105.08,104.89,105.07,28
20140901|2014-06-27 13:30,27,105.08,105.08,105.04,105.04,13
20140901|2014-06-27 14:30,27,105.11,105.11,105.03,105.03,6
20140901|2014-06-27 15:00,27,105.02,105.05,105.02,105.02,35
20140901|2014-06-27 15:30,27,105.02,105.02,105.02,105.02,9
20140901|2014-06-30 00:00,30,104.6,104.61,104.6,104.61,2
20140901|2014-06-30 01:30,30,104.52,104.52,104.52,104.52,6
20140901|2014-06-30 02:00,30,104.5,104.51,104.4,104.47,77
20140901|2014-06-30 02:30,30,104.49,104.49,104.49,104.49,1
20140901|2014-06-30 03:00,30,104.46,104.5,104.45,104.5,3
20140901|2014-06-30 03:30,30,104.6,104.66,104.6,104.66,13
20140901|2014-06-30 04:00,30,104.63,104.63,104.61,104.61,2
20140901|2014-06-30 04:30,30,104.62,104.62,104.62,104.62,1
20140901|2014-06-30 05:00,30,104.63,104.63,104.55,104.56,13
20140901|2014-06-30 05:30,30,104.55,104.65,104.55,104.64,8
20140901|2014-06-30 06:30,30,104.52,104.52,104.46,104.5,10
20140901|2014-06-30 07:00,30,104.57,104.66,104.57,104.66,12
20140901|2014-06-30 07:30,30,104.44,104.64,104.43,104.61,40
20140901|2014-06-30 08:00,30,104.69,105.06,104.69,104.93,194
20140901|2014-06-30 08:30,30,104.91,104.97,104.87,104.97,35
20140901|2014-06-30 09:00,30,104.97,104.97,104.88,104.94,151
20140901|2014-06-30 09:30,30,104.89,104.89,104.57,104.7,124
20140901|2014-06-30 10:00,30,104.68,104.68,104.52,104.66,91
20140901|2014-06-30 10:30,30,104.7,104.7,104.53,104.56,56
20140901|2014-06-30 11:00,30,104.51,104.59,104.47,104.57,13
20140901|2014-06-30 11:30,30,104.57,104.57,104.09,104.19,347
20140901|2014-06-30 12:00,30,104.25,104.29,104.17,104.27,190
20140901|2014-06-30 12:30,30,104.32,104.77,104.29,104.65,401
20140901|2014-06-30 13:00,30,104.72,105.04,104.7,104.78,244
20140901|2014-06-30 13:30,30,104.78,104.82,104.76,104.77,91
20140901|2014-06-30 14:00,30,104.75,104.75,104.7,104.7,5
20140901|2014-06-30 14:30,30,104.78,104.81,104.78,104.81,12
20140901|2014-06-30 19:00,1,104.86,104.86,104.86,104.86,1
20140901|2014-06-30 20:00,1,104.94,104.94,104.94,104.94,1
20140901|2014-06-30 22:00,1,104.96,104.96,104.96,104.96,3
20140901|2014-06-30 22:30,1,105.06,105.06,104.9,104.9,132
20140901|2014-06-30 23:00,1,104.97,104.97,104.97,104.97,1
20140901|2014-06-30 23:30,1,105.01,105.05,105.01,105.05,11
20140901|2014-07-01 00:00,1,105.05,105.17,105.05,105.14,128
20140901|2014-07-01 00:30,1,104.99,104.99,104.99,104.99,1
20140901|2014-07-01 01:00,1,104.97,104.97,104.97,104.97,1
20140901|2014-07-01 01:30,1,105.08,105.08,105.08,105.08,1
20140901|2014-07-01 02:00,1,105.2,105.2,105.08,105.08,15
20140901|2014-07-01 02:30,1,105.13,105.13,105.07,105.08,24
20140901|2014-07-01 03:00,1,105.1,105.2,105.1,105.2,77
20140901|2014-07-01 03:30,1,105.23,105.26,105.21,105.22,9
20140901|2014-07-01 04:00,1,105.14,105.19,105.09,105.09,57
20140901|2014-07-01 04:30,1,105.09,105.15,105.08,105.15,8
20140901|2014-07-01 05:00,1,105.15,105.15,105.11,105.12,12
20140901|2014-07-01 05:30,1,105.08,105.08,105.08,105.08,1
20140901|2014-07-01 06:00,1,105.04,105.04,105.03,105.03,2
20140901|2014-07-01 06:30,1,105.08,105.1,105.08,105.1,14
20140901|2014-07-01 07:00,1,105.12,105.12,105.03,105.03,10
20140901|2014-07-01 07:30,1,105.07,105.21,105.04,105.18,157
20140901|2014-07-01 08:00,1,105.21,105.23,105.02,105.13,442
20140901|2014-07-01 08:30,1,105.14,105.42,104.89,105.39,667
20140901|2014-07-01 09:00,1,105.37,105.37,105.06,105.16,50
20140901|2014-07-01 09:30,1,105.08,105.08,104.59,104.69,490
20140901|2014-07-01 10:00,1,104.68,104.77,104.54,104.54,194
20140901|2014-07-01 10:30,1,104.58,104.59,104.38,104.45,100
20140901|2014-07-01 11:00,1,104.44,104.54,104.4,104.46,55
20140901|2014-07-01 11:30,1,104.47,104.54,104.45,104.54,7
20140901|2014-07-01 12:00,1,104.5,104.5,104.24,104.27,124
20140901|2014-07-01 12:30,1,104.25,104.34,104.05,104.34,423
20140901|2014-07-01 13:00,1,104.32,104.8,104.31,104.78,810
20140901|2014-07-01 13:30,1,104.74,104.81,104.65,104.73,48
20140901|2014-07-01 14:00,1,104.7,104.71,104.7,104.71,2
20140901|2014-07-01 14:30,1,104.73,104.82,104.73,104.82,6
20140901|2014-07-01 15:00,1,104.82,104.83,104.82,104.83,2
20140901|2014-07-01 15:30,1,104.77,104.77,104.77,104.77,20
20140901|2014-07-02 02:00,2,104.86,104.86,104.83,104.83,2
20140901|2014-07-02 03:00,2,104.83,104.83,104.75,104.8,61
20140901|2014-07-02 03:30,2,104.76,104.77,104.76,104.77,4
20140901|2014-07-02 04:00,2,104.73,104.75,104.45,104.45,126
20140901|2014-07-02 04:30,2,104.41,104.41,104.27,104.27,68
20140901|2014-07-02 05:00,2,104.26,104.43,104.26,104.4,12
20140901|2014-07-02 05:30,2,104.47,104.47,104.41,104.41,4
20140901|2014-07-02 06:00,2,104.41,104.42,104.41,104.42,7
20140901|2014-07-02 06:30,2,104.43,104.43,104.38,104.38,3
20140901|2014-07-02 07:00,2,104.3,104.5,104.25,104.44,98
20140901|2014-07-02 07:30,2,104.4,104.4,104.28,104.35,56
20140901|2014-07-02 08:00,2,104.29,104.29,104.11,104.24,120
20140901|2014-07-02 08:30,2,104.24,104.37,104.03,104.11,195
20140901|2014-07-02 09:00,2,104.12,104.12,104,104.09,49
20140901|2014-07-02 09:30,2,104.16,104.73,104.16,104.7,293
20140901|2014-07-02 10:00,2,104.75,104.87,104.5,104.5,178
20140901|2014-07-02 10:30,2,104.49,104.49,103.96,104.04,264
20140901|2014-07-02 11:00,2,104.07,104.07,103.75,103.85,152
20140901|2014-07-02 11:30,2,103.82,103.94,103.82,103.89,220
20140901|2014-07-02 12:00,2,103.88,103.96,103.87,103.87,31
20140901|2014-07-02 12:30,2,103.75,103.88,103.72,103.88,62
20140901|2014-07-02 13:00,2,103.86,103.95,103.84,103.93,151
20140901|2014-07-02 13:30,2,103.87,103.87,103.77,103.79,10
20140901|2014-07-02 14:00,2,103.71,103.72,103.67,103.67,15
20140901|2014-07-02 14:30,2,103.66,103.66,103.55,103.57,38
20140901|2014-07-02 15:00,2,103.61,103.67,103.6,103.67,10
20140901|2014-07-02 22:00,3,103.46,103.53,103.46,103.53,4
20140901|2014-07-02 22:30,3,103.54,103.55,103.51,103.51,8
20140901|2014-07-02 23:00,3,103.54,103.54,103.54,103.54,1
20140901|2014-07-03 01:00,3,103.55,103.55,103.55,103.55,2
20140901|2014-07-03 01:30,3,103.54,103.59,103.51,103.59,4
20140901|2014-07-03 02:00,3,103.6,103.61,103.6,103.61,20
20140901|2014-07-03 02:30,3,103.55,103.56,103.51,103.51,15
20140901|2014-07-03 03:00,3,103.52,103.56,103.45,103.45,40
20140901|2014-07-03 03:30,3,103.53,103.62,103.53,103.62,46
20140901|2014-07-03 04:00,3,103.62,103.7,103.59,103.6,71
20140901|2014-07-03 04:30,3,103.54,103.54,103.47,103.51,21
20140901|2014-07-03 05:00,3,103.51,103.51,103.47,103.47,22
20140901|2014-07-03 05:30,3,103.47,103.47,103.28,103.33,17
20140901|2014-07-03 06:00,3,103.28,103.29,103.22,103.29,38
20140901|2014-07-03 06:30,3,103.26,103.38,103.25,103.37,70
20140901|2014-07-03 07:00,3,103.39,103.39,103.25,103.37,20
20140901|2014-07-03 07:30,3,103.42,103.59,103.37,103.53,64
20140901|2014-07-03 08:00,3,103.54,103.59,103.48,103.54,51
20140901|2014-07-03 08:30,3,103.53,103.53,103.21,103.34,82
20140901|2014-07-03 09:00,3,103.33,103.33,103.23,103.3,48
20140901|2014-07-03 09:30,3,103.29,103.47,103.15,103.41,90
20140901|2014-07-03 10:00,3,103.38,103.38,103.17,103.19,79
20140901|2014-07-03 10:30,3,103.23,103.28,103.15,103.28,70
20140901|2014-07-03 11:00,3,103.27,103.27,103.18,103.18,41
20140901|2014-07-03 11:30,3,103.27,103.27,103.2,103.22,60
20140901|2014-07-03 12:00,3,103.18,103.29,103.18,103.29,23
20140901|2014-07-03 12:30,3,103.33,103.52,103.33,103.52,39
20140901|2014-07-03 13:00,3,103.49,103.56,103.37,103.56,41
20140901|2014-07-03 13:30,3,103.51,103.53,103.44,103.5,9
20140901|2014-07-03 14:00,3,103.49,103.51,103.49,103.51,9
20140901|2014-07-03 14:30,3,103.5,103.52,103.5,103.51,13
20140901|2014-07-03 15:30,3,103.53,103.53,103.53,103.53,2
20140901|2014-07-03 16:30,3,103.5,103.5,103.5,103.5,1
20140901|2014-07-04 00:00,4,103.43,103.43,103.43,103.43,6
20140901|2014-07-04 01:30,4,103.46,103.47,103.46,103.47,6
20140901|2014-07-04 02:30,4,103.54,103.54,103.53,103.53,2
20140901|2014-07-04 03:00,4,103.58,103.58,103.58,103.58,3
20140901|2014-07-04 03:30,4,103.55,103.55,103.54,103.55,9
20140901|2014-07-04 04:00,4,103.47,103.47,103.43,103.43,3
20140901|2014-07-04 04:30,4,103.38,103.41,103.33,103.33,14
20140901|2014-07-04 05:00,4,103.39,103.39,103.31,103.34,16
20140901|2014-07-04 05:30,4,103.31,103.31,103.31,103.31,2
20140901|2014-07-04 06:00,4,103.29,103.29,103.18,103.18,32
20140901|2014-07-04 06:30,4,103.18,103.2,103.18,103.2,2
20140901|2014-07-04 07:00,4,103.16,103.16,103.16,103.16,1
20140901|2014-07-04 07:30,4,103.24,103.24,103.24,103.24,1
20140901|2014-07-04 08:00,4,103.27,103.3,103.27,103.3,4
20140901|2014-07-04 08:30,4,103.27,103.28,103.25,103.28,10
20140901|2014-07-04 09:00,4,103.27,103.29,103.27,103.29,8
20140901|2014-07-04 09:30,4,103.31,103.31,103.24,103.24,8
20140901|2014-07-04 10:00,4,103.25,103.25,103.22,103.22,3
20140901|2014-07-04 10:30,4,103.21,103.21,103.21,103.21,1
20140901|2014-07-04 11:00,4,103.26,103.26,103.24,103.24,3
20140901|2014-07-04 11:30,4,103.31,103.31,103.26,103.27,17
20140901|2014-07-04 12:00,4,103.27,103.27,103.27,103.27,2
20140901|2014-07-06 19:30,7,103.24,103.24,103.24,103.24,2
20140901|2014-07-06 20:30,7,103.43,103.43,103.43,103.43,2
20140901|2014-07-06 23:30,7,103.51,103.51,103.51,103.51,1
20140901|2014-07-07 00:00,7,103.4,103.4,103.4,103.4,1
20140901|2014-07-07 01:00,7,103.37,103.37,103.25,103.32,6
20140901|2014-07-07 01:30,7,103.34,103.34,103.34,103.34,2
20140901|2014-07-07 03:00,7,103.22,103.23,103.22,103.23,6
20140901|2014-07-07 03:30,7,103.23,103.23,103.23,103.23,1
20140901|2014-07-07 04:30,7,103.3,103.32,103.3,103.32,2
20140901|2014-07-07 05:00,7,103.38,103.4,103.37,103.4,20
20140901|2014-07-07 06:00,7,103.37,103.37,103.37,103.37,2
20140901|2014-07-07 06:30,7,103.42,103.42,103.42,103.42,5
20140901|2014-07-07 07:00,7,103.41,103.41,103.41,103.41,1
20140901|2014-07-07 07:30,7,103.34,103.5,103.34,103.5,28
20140901|2014-07-07 08:00,7,103.44,103.44,103.23,103.33,40
20140901|2014-07-07 08:30,7,103.31,103.31,102.88,103.04,125
20140901|2014-07-07 09:00,7,103,103.01,102.93,102.97,97
20140901|2014-07-07 09:30,7,102.95,102.98,102.78,102.83,114
20140901|2014-07-07 10:00,7,102.79,102.94,102.7,102.85,187
20140901|2014-07-07 10:30,7,102.89,102.91,102.79,102.86,100
20140901|2014-07-07 11:00,7,102.8,103.09,102.8,102.93,52
20140901|2014-07-07 11:30,7,102.93,102.93,102.78,102.88,55
20140901|2014-07-07 12:00,7,102.9,102.96,102.89,102.96,41
20140901|2014-07-07 12:30,7,102.89,103,102.89,102.92,26
20140901|2014-07-07 13:00,7,102.94,103.07,102.82,103.06,87
20140901|2014-07-07 13:30,7,102.99,103.04,102.91,102.98,112
20140901|2014-07-07 14:00,7,103,103,102.88,102.88,11
20140901|2014-07-07 14:30,7,102.92,102.95,102.92,102.95,5
20140901|2014-07-07 15:00,7,102.94,102.99,102.94,102.96,5
20140901|2014-07-07 16:30,7,102.8,102.8,102.78,102.78,18
20140901|2014-07-07 22:30,8,102.98,102.98,102.98,102.98,1
20140901|2014-07-08 00:00,8,102.91,102.91,102.91,102.91,2
20140901|2014-07-08 02:00,8,102.95,102.95,102.87,102.87,8
20140901|2014-07-08 02:30,8,102.9,102.9,102.9,102.9,5
20140901|2014-07-08 03:00,8,102.82,102.93,102.82,102.93,8
20140901|2014-07-08 03:30,8,102.95,103,102.89,102.89,16
20140901|2014-07-08 04:00,8,102.88,102.88,102.85,102.85,2
20140901|2014-07-08 04:30,8,102.88,102.9,102.88,102.9,4
20140901|2014-07-08 05:00,8,102.92,102.92,102.77,102.82,8
20140901|2014-07-08 05:30,8,102.82,102.89,102.82,102.89,4
20140901|2014-07-08 06:00,8,102.8,102.8,102.8,102.8,1
20140901|2014-07-08 06:30,8,102.83,102.91,102.83,102.91,13
20140901|2014-07-08 07:00,8,102.92,102.95,102.9,102.95,7
20140901|2014-07-08 07:30,8,102.94,103,102.94,102.97,15
20140901|2014-07-08 08:00,8,103.01,103.32,102.94,103.25,122
20140901|2014-07-08 08:30,8,103.24,103.63,102.98,102.98,247
20140901|2014-07-08 09:00,8,102.95,103.09,102.7,102.91,271
20140901|2014-07-08 09:30,8,102.88,103.24,102.88,103.14,127
20140901|2014-07-08 10:00,8,103.15,103.17,102.84,102.89,230
20140901|2014-07-08 10:30,8,102.89,102.97,102.75,102.82,75
20140901|2014-07-08 11:00,8,102.79,102.84,102.53,102.68,166
20140901|2014-07-08 11:30,8,102.66,102.67,102.56,102.63,114
20140901|2014-07-08 12:00,8,102.6,102.64,102.53,102.55,69
20140901|2014-07-08 12:30,8,102.53,102.71,102.45,102.63,296
20140901|2014-07-08 13:00,8,102.62,102.85,102.51,102.76,193
20140901|2014-07-08 13:30,8,102.74,102.79,102.6,102.79,57
20140901|2014-07-08 14:00,8,102.84,102.88,102.76,102.86,23
20140901|2014-07-08 14:30,8,102.87,102.87,102.85,102.87,34
20140901|2014-07-08 15:00,8,102.87,102.87,102.87,102.87,10
20140901|2014-07-08 15:30,8,102.87,102.87,102.81,102.81,9
20140901|2014-07-08 16:00,8,102.87,102.87,102.87,102.87,1
20140901|2014-07-08 20:30,9,102.76,102.76,102.76,102.76,1
20140901|2014-07-08 21:00,9,102.75,102.75,102.75,102.75,6
20140901|2014-07-08 21:30,9,102.75,102.75,102.75,102.75,10
20140901|2014-07-08 22:00,9,102.75,102.75,102.75,102.75,4
20140901|2014-07-08 22:30,9,102.83,102.83,102.82,102.82,2
20140901|2014-07-09 00:00,9,102.91,102.91,102.88,102.88,3
20140901|2014-07-09 01:00,9,102.83,102.83,102.83,102.83,1
20140901|2014-07-09 01:30,9,102.9,102.9,102.87,102.87,6
20140901|2014-07-09 02:00,9,102.8,102.8,102.65,102.73,19
20140901|2014-07-09 02:30,9,102.8,102.8,102.67,102.68,8
20140901|2014-07-09 03:00,9,102.69,102.69,102.59,102.67,22
20140901|2014-07-09 03:30,9,102.71,102.81,102.71,102.8,42
20140901|2014-07-09 04:00,9,102.76,102.76,102.7,102.74,17
20140901|2014-07-09 04:30,9,102.76,102.82,102.74,102.79,17
20140901|2014-07-09 05:00,9,102.77,102.77,102.71,102.72,3
20140901|2014-07-09 05:30,9,102.75,102.75,102.64,102.64,4
20140901|2014-07-09 06:00,9,102.67,102.67,102.67,102.67,2
20140901|2014-07-09 06:30,9,102.68,102.68,102.57,102.58,25
20140901|2014-07-09 07:00,9,102.61,102.64,102.5,102.56,23
20140901|2014-07-09 07:30,9,102.55,102.56,102.2,102.29,148
20140901|2014-07-09 08:00,9,102.2,102.26,102.1,102.13,90
20140901|2014-07-09 08:30,9,102.14,102.19,101.97,102.02,182
20140901|2014-07-09 09:00,9,101.99,102.14,101.94,102.14,88
20140901|2014-07-09 09:30,9,102.11,102.18,101.81,102.03,439
20140901|2014-07-09 10:00,9,102.07,102.09,101.68,101.85,476
20140901|2014-07-09 10:30,9,101.84,101.85,101.74,101.77,45
20140901|2014-07-09 11:00,9,101.81,101.82,101.56,101.66,231
20140901|2014-07-09 11:30,9,101.62,101.63,101.52,101.59,131
20140901|2014-07-09 12:00,9,101.58,101.73,101.57,101.7,205
20140901|2014-07-09 12:30,9,101.72,101.79,101.52,101.59,252
20140901|2014-07-09 13:00,9,101.67,101.77,101.47,101.7,80
20140901|2014-07-09 13:30,9,101.71,101.71,101.61,101.64,58
20140901|2014-07-09 14:00,9,101.66,101.68,101.66,101.68,5
20140901|2014-07-09 14:30,9,101.71,101.71,101.63,101.63,7
20140901|2014-07-09 15:00,9,101.6,101.65,101.58,101.58,7
20140901|2014-07-09 15:30,9,101.54,101.54,101.48,101.48,17
20140901|2014-07-09 16:00,9,101.4,101.4,101.4,101.4,6
20140901|2014-07-09 19:00,10,101.4,101.4,101.36,101.36,7
20140901|2014-07-09 20:00,10,101.44,101.44,101.44,101.44,9
20140901|2014-07-09 21:30,10,101.3,101.3,101.28,101.28,52
20140901|2014-07-09 22:00,10,101.28,101.28,101.28,101.28,1
20140901|2014-07-09 23:00,10,101.26,101.29,101.26,101.29,2
20140901|2014-07-09 23:30,10,101.31,101.31,101.25,101.25,5
20140901|2014-07-10 01:00,10,101.28,101.28,101.28,101.28,1
20140901|2014-07-10 02:00,10,101.26,101.26,101.26,101.26,6
20140901|2014-07-10 02:30,10,101.23,101.24,101.11,101.11,92
20140901|2014-07-10 03:00,10,101.11,101.14,101.11,101.14,56
20140901|2014-07-10 03:30,10,101.23,101.32,101.22,101.24,20
20140901|2014-07-10 04:00,10,101.25,101.51,101.25,101.41,112
20140901|2014-07-10 04:30,10,101.46,101.54,101.29,101.32,38
20140901|2014-07-10 05:00,10,101.21,101.23,101.03,101.05,65
20140901|2014-07-10 05:30,10,101.15,101.18,101.15,101.18,2
20140901|2014-07-10 06:00,10,101.28,101.28,101.2,101.2,9
20140901|2014-07-10 06:30,10,101.32,101.53,101.32,101.48,35
20140901|2014-07-10 07:00,10,101.48,101.57,101.39,101.47,32
20140901|2014-07-10 07:30,10,101.51,101.6,101.43,101.52,73
20140901|2014-07-10 08:00,10,101.53,101.65,101.35,101.5,175
20140901|2014-07-10 08:30,10,101.5,101.69,101.4,101.66,163
20140901|2014-07-10 09:00,10,101.74,101.75,101.47,101.61,55
20140901|2014-07-10 09:30,10,101.52,101.6,101.5,101.53,78
20140901|2014-07-10 10:00,10,101.57,101.59,101.46,101.46,52
20140901|2014-07-10 10:30,10,101.56,101.76,101.56,101.74,57
20140901|2014-07-10 11:00,10,101.62,101.78,101.62,101.77,49
20140901|2014-07-10 11:30,10,101.81,101.83,101.76,101.8,76
20140901|2014-07-10 12:00,10,101.81,102.1,101.76,102.1,177
20140901|2014-07-10 12:30,10,102.12,102.21,102.06,102.07,122
20140901|2014-07-10 13:00,10,102.22,102.42,102.19,102.38,276
20140901|2014-07-10 13:30,10,102.4,102.46,102.34,102.34,70
20140901|2014-07-10 14:00,10,102.35,102.42,102.35,102.42,7
20140901|2014-07-10 14:30,10,102.36,102.36,102.25,102.28,30
20140901|2014-07-10 15:00,10,102.31,102.31,102.28,102.29,7
20140901|2014-07-10 16:00,10,102.26,102.26,102.26,102.26,10
20140901|2014-07-10 16:30,10,102.25,102.31,102.2,102.31,11
20140901|2014-07-10 19:00,11,102.2,102.2,102.2,102.2,4
20140901|2014-07-10 19:30,11,102.27,102.27,102.27,102.27,17
20140901|2014-07-10 20:30,11,102.24,102.24,102.2,102.2,10
20140901|2014-07-10 21:00,11,102.2,102.35,102.2,102.35,13
20140901|2014-07-10 21:30,11,102.34,102.34,102.25,102.25,11
20140901|2014-07-10 23:30,11,102.23,102.24,102.23,102.24,2
20140901|2014-07-11 00:00,11,102.21,102.21,102.15,102.15,19
20140901|2014-07-11 01:00,11,102.18,102.19,102.16,102.16,6
20140901|2014-07-11 01:30,11,102.11,102.11,102.11,102.11,10
20140901|2014-07-11 02:00,11,101.97,101.97,101.94,101.96,4
20140901|2014-07-11 02:30,11,101.93,101.93,101.85,101.85,10
20140901|2014-07-11 03:00,11,101.86,102.03,101.82,102.03,20
20140901|2014-07-11 03:30,11,102.05,102.09,102.05,102.09,16
20140901|2014-07-11 04:00,11,102.12,102.23,102.12,102.21,91
20140901|2014-07-11 04:30,11,102.19,102.19,102.08,102.08,32
20140901|2014-07-11 05:00,11,102.05,102.1,101.97,101.98,15
20140901|2014-07-11 05:30,11,101.97,101.99,101.97,101.99,3
20140901|2014-07-11 06:00,11,102.01,102.01,101.93,101.93,4
20140901|2014-07-11 06:30,11,101.97,102.02,101.88,102.02,18
20140901|2014-07-11 07:00,11,101.94,101.95,101.81,101.86,56
20140901|2014-07-11 07:30,11,101.86,101.92,101.7,101.74,36
20140901|2014-07-11 08:00,11,101.74,101.74,101.29,101.3,386
20140901|2014-07-11 08:30,11,101.3,101.55,101.3,101.44,401
20140901|2014-07-11 09:00,11,101.44,101.47,101.28,101.33,240
20140901|2014-07-11 09:30,11,101.39,101.41,101.29,101.41,80
20140901|2014-07-11 10:00,11,101.34,101.34,100.78,100.86,369
20140901|2014-07-11 10:30,11,100.88,100.95,100.78,100.81,102
20140901|2014-07-11 11:00,11,100.81,100.84,100.68,100.81,105
20140901|2014-07-11 11:30,11,100.76,100.86,100.73,100.8,162
20140901|2014-07-11 12:00,11,100.79,100.8,100.11,100.11,517
20140901|2014-07-11 12:30,11,100.14,100.5,100.14,100.39,275
20140901|2014-07-11 13:00,11,100.31,100.37,99.94,100.26,175
20140901|2014-07-11 13:30,11,100.22,100.29,100.14,100.25,133
20140901|2014-07-11 14:00,11,100.08,100.16,100.08,100.16,5
20140901|2014-07-11 14:30,11,100.21,100.23,100.15,100.2,21
20140901|2014-07-11 15:00,11,100.23,100.23,100.21,100.21,12
20140901|2014-07-11 15:30,11,100.14,100.14,100.14,100.14,1
20140901|2014-07-11 16:30,11,99.99,99.99,99.99,99.99,1
20140901|2014-07-13 17:00,14,100.45,100.45,100.45,100.45,1
20140901|2014-07-13 17:30,14,100.28,100.28,100.28,100.28,1
20140901|2014-07-13 21:30,14,100.37,100.37,100.37,100.37,25
20140901|2014-07-13 22:30,14,100.39,100.39,100.21,100.25,34
20140901|2014-07-13 23:00,14,100.15,100.15,100.15,100.15,1
20140901|2014-07-14 00:00,14,99.96,99.96,99.9,99.9,2
20140901|2014-07-14 00:30,14,99.91,99.94,99.87,99.94,18
20140901|2014-07-14 01:00,14,100,100.01,100,100.01,2
20140901|2014-07-14 01:30,14,99.9,99.94,99.89,99.89,38
20140901|2014-07-14 02:00,14,99.84,99.95,99.77,99.86,78
20140901|2014-07-14 02:30,14,99.86,99.86,99.77,99.86,22
20140901|2014-07-14 03:00,14,99.87,99.97,99.87,99.97,41
20140901|2014-07-14 03:30,14,100.02,100.04,99.97,99.98,80
20140901|2014-07-14 04:00,14,99.97,99.98,99.83,99.97,75
20140901|2014-07-14 04:30,14,99.99,99.99,99.9,99.97,13
20140901|2014-07-14 05:00,14,99.94,100.02,99.91,100.01,27
20140901|2014-07-14 05:30,14,100,100.03,99.99,100.01,10
20140901|2014-07-14 06:00,14,99.99,100.01,99.99,100,6
20140901|2014-07-14 06:30,14,99.99,100.26,99.99,100.26,16
20140901|2014-07-14 07:00,14,100.14,100.35,100.14,100.17,205
20140901|2014-07-14 07:30,14,100.24,100.37,100.2,100.32,32
20140901|2014-07-14 08:00,14,100.3,100.33,99.98,100.01,102
20140901|2014-07-14 08:30,14,100,100.22,100,100.21,166
20140901|2014-07-14 09:00,14,100.3,100.39,99.91,99.91,124
20140901|2014-07-14 09:30,14,99.91,100.1,99.76,100.01,408
20140901|2014-07-14 10:00,14,99.88,100.17,99.84,100.15,187
20140901|2014-07-14 10:30,14,100.17,100.44,100.16,100.29,277
20140901|2014-07-14 11:00,14,100.32,100.33,100.17,100.29,173
20140901|2014-07-14 11:30,14,100.29,100.3,100.11,100.19,110
20140901|2014-07-14 12:00,14,100.17,100.25,100.07,100.18,180
20140901|2014-07-14 12:30,14,100.19,100.19,100,100.03,29
20140901|2014-07-14 13:00,14,99.99,100.6,99.91,100.58,209
20140901|2014-07-14 13:30,14,100.58,100.63,100.54,100.55,414
20140901|2014-07-14 14:00,14,100.56,100.61,100.49,100.57,16
20140901|2014-07-14 14:30,14,100.52,100.76,100.52,100.72,41
20140901|2014-07-14 15:00,14,100.67,100.69,100.67,100.69,5
20140901|2014-07-14 15:30,14,100.74,100.74,100.67,100.67,13
20140901|2014-07-14 16:00,14,100.64,100.64,100.41,100.41,63
20140901|2014-07-14 16:30,14,100.47,100.5,100.46,100.46,7
20140901|2014-07-14 19:00,15,100.59,100.6,100.51,100.51,8
20140901|2014-07-14 19:30,15,100.51,100.51,100.51,100.51,2
20140901|2014-07-14 23:30,15,100.51,100.51,100.5,100.5,3
20140901|2014-07-15 01:00,15,100.41,100.41,100.36,100.36,2
20140901|2014-07-15 01:30,15,100.38,100.41,100.38,100.41,2
20140901|2014-07-15 02:00,15,100.3,100.3,100.3,100.3,1
20140901|2014-07-15 02:30,15,100.29,100.37,100.29,100.37,4
20140901|2014-07-15 03:00,15,100.31,100.4,100.26,100.26,24
20140901|2014-07-15 03:30,15,100.26,100.3,100.26,100.27,12
20140901|2014-07-15 04:00,15,100.29,100.3,100.1,100.13,82
20140901|2014-07-15 04:30,15,100.07,100.15,100.07,100.11,28
20140901|2014-07-15 05:00,15,100.09,100.1,99.99,100.05,27
20140901|2014-07-15 05:30,15,100.01,100.01,99.68,99.85,252
20140901|2014-07-15 06:00,15,99.94,99.99,99.69,99.77,43
20140901|2014-07-15 06:30,15,99.82,99.87,99.77,99.77,43
20140901|2014-07-15 07:00,15,99.76,99.94,99.76,99.91,25
20140901|2014-07-15 07:30,15,99.85,99.91,99.53,99.7,134
20140901|2014-07-15 08:00,15,99.6,99.68,99.25,99.4,311
20140901|2014-07-15 08:30,15,99.43,99.53,99.2,99.29,458
20140901|2014-07-15 09:00,15,99.28,99.35,99.07,99.15,343
20140901|2014-07-15 09:30,15,99.1,99.26,98.92,99.03,635
20140901|2014-07-15 10:00,15,99,99.02,98.68,98.89,710
20140901|2014-07-15 10:30,15,98.89,98.93,98.75,98.87,295
20140901|2014-07-15 11:00,15,98.86,99.21,98.86,99.04,408
20140901|2014-07-15 11:30,15,99.03,99.09,98.95,99.09,250
20140901|2014-07-15 12:00,15,99.08,99.5,99.08,99.31,450
20140901|2014-07-15 12:30,15,99.28,99.3,99.13,99.14,54
20140901|2014-07-15 13:00,15,99.09,99.65,99.02,99.43,531
20140901|2014-07-15 13:30,15,99.42,99.42,99.17,99.31,157
20140901|2014-07-15 14:00,15,99.29,99.41,99.26,99.34,34
20140901|2014-07-15 14:30,15,99.39,99.57,99.39,99.44,51
20140901|2014-07-15 15:00,15,99.48,99.58,99.48,99.53,6
20140901|2014-07-15 15:30,15,99.51,99.78,99.51,99.76,80
20140901|2014-07-15 16:00,15,99.74,99.76,99.74,99.76,5
20140901|2014-07-15 19:00,16,99.69,99.74,99.68,99.74,6
20140901|2014-07-15 19:30,16,99.75,99.77,99.72,99.74,16
20140901|2014-07-15 20:00,16,99.83,99.84,99.83,99.84,4
20140901|2014-07-15 21:30,16,99.85,99.85,99.84,99.84,2
20140901|2014-07-15 22:00,16,99.91,99.94,99.91,99.94,5
20140901|2014-07-15 23:00,16,99.94,99.99,99.94,99.99,8
20140901|2014-07-15 23:30,16,99.97,99.97,99.97,99.97,2
20140901|2014-07-16 00:00,16,99.97,100.02,99.97,100,10
20140901|2014-07-16 00:30,16,100.02,100.02,100.02,100.02,1
20140901|2014-07-16 01:00,16,99.99,99.99,99.99,99.99,1
20140901|2014-07-16 01:30,16,100.01,100.16,100.01,100.16,32
20140901|2014-07-16 02:00,16,100.13,100.23,100.13,100.23,46
20140901|2014-07-16 02:30,16,100.12,100.23,100.11,100.21,27
20140901|2014-07-16 03:00,16,100.16,100.27,100.14,100.21,143
20140901|2014-07-16 03:30,16,100.22,100.31,100.2,100.31,172
20140901|2014-07-16 04:00,16,100.32,100.37,100.28,100.28,32
20140901|2014-07-16 04:30,16,100.28,100.28,100.21,100.23,126
20140901|2014-07-16 05:00,16,100.19,100.3,100.19,100.3,34
20140901|2014-07-16 05:30,16,100.29,100.35,100.29,100.33,48
20140901|2014-07-16 06:00,16,100.35,100.51,100.34,100.42,111
20140901|2014-07-16 06:30,16,100.4,100.47,100.3,100.34,170
20140901|2014-07-16 07:00,16,100.3,100.38,100.29,100.35,20
20140901|2014-07-16 07:30,16,100.29,100.35,100.22,100.25,104
20140901|2014-07-16 08:00,16,100.25,100.25,99.97,100.02,615
20140901|2014-07-16 08:30,16,100.05,100.39,100.05,100.35,342
20140901|2014-07-16 09:00,16,100.37,100.49,100.18,100.25,286
20140901|2014-07-16 09:30,16,100.29,100.81,100.29,100.51,961
20140901|2014-07-16 10:00,16,100.5,100.88,100.44,100.7,591
20140901|2014-07-16 10:30,16,100.68,100.7,100.42,100.52,421
20140901|2014-07-16 11:00,16,100.49,100.65,100.45,100.53,217
20140901|2014-07-16 11:30,16,100.58,100.74,100.5,100.72,137
20140901|2014-07-16 12:00,16,100.76,100.78,100.61,100.62,89
20140901|2014-07-16 12:30,16,100.64,100.68,100.57,100.64,186
20140901|2014-07-16 13:00,16,100.62,100.68,100.51,100.59,410
20140901|2014-07-16 13:30,16,100.59,100.7,100.59,100.66,93
20140901|2014-07-16 14:00,16,100.71,100.71,100.63,100.66,145
20140901|2014-07-16 14:30,16,100.7,100.79,100.67,100.69,203
20140901|2014-07-16 15:00,16,100.69,100.8,100.69,100.8,35
20140901|2014-07-16 15:30,16,100.8,100.9,100.76,100.84,66
20140901|2014-07-16 16:00,16,100.86,100.92,100.77,100.77,32
20140901|2014-07-16 16:30,16,100.78,100.8,100.76,100.8,38
20140901|2014-07-16 19:00,17,100.81,100.88,100.81,100.83,5
20140901|2014-07-16 19:30,17,100.81,100.81,100.81,100.81,1
20140901|2014-07-16 20:30,17,100.87,100.89,100.87,100.89,26
20140901|2014-07-16 21:00,17,100.89,100.9,100.82,100.82,182
20140901|2014-07-16 21:30,17,100.86,100.86,100.86,100.86,1
20140901|2014-07-16 22:00,17,100.86,100.86,100.84,100.84,3
20140901|2014-07-16 22:30,17,100.83,100.83,100.83,100.83,1
20140901|2014-07-16 23:00,17,100.83,100.85,100.83,100.85,3
20140901|2014-07-16 23:30,17,100.84,100.84,100.84,100.84,1
20140901|2014-07-17 00:00,17,100.84,100.84,100.84,100.84,1
20140901|2014-07-17 00:30,17,100.82,100.82,100.82,100.82,4
20140901|2014-07-17 01:00,17,100.82,100.83,100.82,100.83,3
20140901|2014-07-17 01:30,17,100.84,100.87,100.84,100.86,5
20140901|2014-07-17 02:00,17,100.76,100.81,100.6,100.81,137
20140901|2014-07-17 02:30,17,100.83,101.5,100.83,101.5,317
20140901|2014-07-17 03:00,17,101.45,101.48,101.29,101.47,176
20140901|2014-07-17 03:30,17,101.44,101.44,101.36,101.38,47
20140901|2014-07-17 04:00,17,101.38,101.5,101.38,101.45,158
20140901|2014-07-17 04:30,17,101.46,101.51,101.43,101.51,475
20140901|2014-07-17 05:00,17,101.51,101.72,101.49,101.51,474
20140901|2014-07-17 05:30,17,101.52,101.78,101.49,101.76,161
20140901|2014-07-17 06:00,17,101.76,101.76,101.56,101.68,124
20140901|2014-07-17 06:30,17,101.64,101.99,101.64,101.92,347
20140901|2014-07-17 07:00,17,101.9,102.08,101.89,101.92,480
20140901|2014-07-17 07:30,17,101.93,102.37,101.93,102.28,784
20140901|2014-07-17 08:00,17,102.29,102.36,102.03,102.12,578
20140901|2014-07-17 08:30,17,102.1,102.1,101.76,101.93,813
20140901|2014-07-17 09:00,17,101.92,101.94,101.36,101.42,807
20140901|2014-07-17 09:30,17,101.44,101.57,101.28,101.35,712
20140901|2014-07-17 10:00,17,101.34,101.79,101.13,101.77,1057
20140901|2014-07-17 10:30,17,101.83,102.01,101.55,101.88,1013
20140901|2014-07-17 11:00,17,101.87,102.1,101.71,101.72,475
20140901|2014-07-17 11:30,17,101.72,101.86,101.64,101.8,205
20140901|2014-07-17 12:00,17,101.82,102.01,101.82,101.98,388
20140901|2014-07-17 12:30,17,101.97,102.25,101.93,102.22,1146
20140901|2014-07-17 13:00,17,102.19,102.3,101.99,102.17,861
20140901|2014-07-17 13:30,17,102.18,102.2,102.08,102.12,225
20140901|2014-07-17 14:00,17,102.13,102.13,102.06,102.09,317
20140901|2014-07-17 14:30,17,102.07,102.12,102.03,102.12,56
20140901|2014-07-17 15:00,17,102.13,102.62,102.09,102.6,261
20140901|2014-07-17 15:30,17,102.65,102.9,102.65,102.73,50
20140901|2014-07-17 16:00,17,102.76,102.81,102.74,102.79,10
20140901|2014-07-17 16:30,17,102.62,102.69,102.62,102.69,3
20140901|2014-07-17 19:00,18,102.77,102.79,102.77,102.77,3
20140901|2014-07-17 19:30,18,102.71,102.71,102.71,102.71,9
20140901|2014-07-17 20:00,18,102.72,102.72,102.67,102.67,6
20140901|2014-07-17 20:30,18,102.71,102.71,102.71,102.71,1
20140901|2014-07-17 21:00,18,102.78,102.87,102.78,102.86,38
20140901|2014-07-17 21:30,18,102.78,102.79,102.74,102.79,10
20140901|2014-07-17 22:00,18,102.75,102.75,102.75,102.75,1
20140901|2014-07-17 22:30,18,102.72,102.76,102.68,102.68,9
20140901|2014-07-17 23:00,18,102.67,102.73,102.67,102.69,104
20140901|2014-07-17 23:30,18,102.65,102.66,102.58,102.66,41
20140901|2014-07-18 00:00,18,102.69,102.72,102.69,102.72,38
20140901|2014-07-18 00:30,18,102.66,102.7,102.66,102.7,5
20140901|2014-07-18 01:00,18,102.62,102.62,102.53,102.54,87
20140901|2014-07-18 01:30,18,102.56,102.84,102.56,102.76,47
20140901|2014-07-18 02:00,18,102.74,102.78,102.62,102.74,183
20140901|2014-07-18 02:30,18,102.75,102.77,102.7,102.71,69
20140901|2014-07-18 03:00,18,102.71,102.81,102.7,102.74,140
20140901|2014-07-18 03:30,18,102.7,102.7,102.53,102.58,100
20140901|2014-07-18 04:00,18,102.58,102.58,102.46,102.48,105
20140901|2014-07-18 04:30,18,102.48,102.48,102.39,102.39,177
20140901|2014-07-18 05:00,18,102.4,102.51,102.4,102.49,92
20140901|2014-07-18 05:30,18,102.5,102.64,102.5,102.57,237
20140901|2014-07-18 06:00,18,102.54,102.55,102.41,102.43,117
20140901|2014-07-18 06:30,18,102.41,102.41,102.32,102.39,187
20140901|2014-07-18 07:00,18,102.37,102.37,102.11,102.14,366
20140901|2014-07-18 07:30,18,102.15,102.2,101.9,102.12,779
20140901|2014-07-18 08:00,18,102.12,102.34,101.85,102,1353
20140901|2014-07-18 08:30,18,101.99,102.13,101.9,101.97,749
20140901|2014-07-18 09:00,18,101.96,102.24,101.79,102.01,1055
20140901|2014-07-18 09:30,18,102.02,102.13,101.87,101.95,754
20140901|2014-07-18 10:00,18,101.89,102.28,101.8,102.2,1619
20140901|2014-07-18 10:30,18,102.19,102.2,101.84,101.91,1442
20140901|2014-07-18 11:00,18,101.92,102.04,101.82,101.94,1101
20140901|2014-07-18 11:30,18,101.94,102.13,101.93,101.94,602
20140901|2014-07-18 12:00,18,101.97,102.02,101.76,101.91,1329
20140901|2014-07-18 12:30,18,101.91,102.02,101.86,101.92,441
20140901|2014-07-18 13:00,18,101.91,102.12,101.72,101.95,2581
20140901|2014-07-18 13:30,18,101.94,101.94,101.72,101.82,1039
20140901|2014-07-18 14:00,18,101.8,101.87,101.77,101.81,114
20140901|2014-07-18 14:30,18,101.83,101.88,101.67,101.79,160
20140901|2014-07-18 15:00,18,101.8,101.84,101.75,101.81,33
20140901|2014-07-18 15:30,18,101.77,101.77,101.76,101.76,2
20140901|2014-07-18 16:00,18,101.78,101.79,101.69,101.79,8
20140901|2014-07-18 16:30,18,101.75,101.85,101.75,101.84,6
20140901|2014-07-20 17:00,21,101.7,101.7,101.62,101.62,14
20140901|2014-07-20 17:30,21,101.62,101.62,101.62,101.62,30
20140901|2014-07-20 18:00,21,101.62,101.62,101.62,101.62,1
20140901|2014-07-20 18:30,21,101.71,101.71,101.71,101.71,4
20140901|2014-07-20 19:00,21,101.72,101.76,101.72,101.76,56
20140901|2014-07-20 19:30,21,101.8,101.85,101.8,101.85,45
20140901|2014-07-20 20:00,21,101.79,101.85,101.79,101.8,153
20140901|2014-07-20 20:30,21,101.77,101.79,101.77,101.79,4
20140901|2014-07-20 21:30,21,101.78,101.78,101.78,101.78,1
20140901|2014-07-20 22:00,21,101.8,101.83,101.8,101.83,8
20140901|2014-07-20 22:30,21,101.9,101.93,101.9,101.93,59
20140901|2014-07-20 23:30,21,101.9,101.9,101.9,101.9,1
20140901|2014-07-21 00:00,21,101.84,101.84,101.84,101.84,1
20140901|2014-07-21 00:30,21,101.82,101.82,101.73,101.73,6
20140901|2014-07-21 01:00,21,101.73,101.73,101.72,101.72,3
20140901|2014-07-21 01:30,21,101.67,101.7,101.63,101.69,35
20140901|2014-07-21 02:00,21,101.63,101.75,101.49,101.68,180
20140901|2014-07-21 02:30,21,101.68,101.7,101.53,101.56,34
20140901|2014-07-21 03:00,21,101.57,101.71,101.54,101.71,44
20140901|2014-07-21 03:30,21,101.87,102.32,101.86,102.27,225
20140901|2014-07-21 04:00,21,102.28,102.28,102.06,102.11,60
20140901|2014-07-21 04:30,21,102.05,102.05,101.82,101.93,638
20140901|2014-07-21 05:00,21,101.96,101.96,101.89,101.89,12
20140901|2014-07-21 05:30,21,101.93,101.96,101.69,101.7,87
20140901|2014-07-21 06:00,21,101.71,101.76,101.6,101.74,142
20140901|2014-07-21 06:30,21,101.78,101.87,101.74,101.83,52
20140901|2014-07-21 07:00,21,101.88,102.07,101.86,101.98,232
20140901|2014-07-21 07:30,21,102,102.02,101.92,101.99,213
20140901|2014-07-21 08:00,21,102.02,102.21,102.01,102.09,685
20140901|2014-07-21 08:30,21,102.09,102.28,102.06,102.25,824
20140901|2014-07-21 09:00,21,102.27,102.42,102.1,102.1,1228
20140901|2014-07-21 09:30,21,102.12,102.26,102.02,102.2,758
20140901|2014-07-21 10:00,21,102.24,102.39,102.01,102.07,1102
20140901|2014-07-21 10:30,21,102.09,102.48,101.98,102.38,1353
20140901|2014-07-21 11:00,21,102.38,102.45,102.28,102.34,744
20140901|2014-07-21 11:30,21,102.35,102.36,102.11,102.2,579
20140901|2014-07-21 12:00,21,102.2,102.35,102.17,102.34,551
20140901|2014-07-21 12:30,21,102.35,102.36,101.9,102.06,652
20140901|2014-07-21 13:00,21,102.07,102.93,102.07,102.91,2665
20140901|2014-07-21 13:30,21,102.91,102.97,102.75,102.82,651
20140901|2014-07-21 14:00,21,102.81,102.95,102.77,102.92,401
20140901|2014-07-21 14:30,21,102.91,102.91,102.79,102.83,58
20140901|2014-07-21 15:00,21,102.83,102.9,102.81,102.9,21
20140901|2014-07-21 16:00,21,102.73,102.73,102.7,102.7,13
20140901|2014-07-21 19:00,22,102.82,102.83,102.79,102.79,21
20140901|2014-07-21 19:30,22,102.76,102.76,102.75,102.75,12
20140901|2014-07-21 20:00,22,102.79,102.79,102.79,102.79,8
20140901|2014-07-21 20:30,22,102.75,102.81,102.75,102.81,10
20140901|2014-07-21 21:00,22,102.83,102.89,102.83,102.89,29
20140901|2014-07-21 21:30,22,102.81,102.81,102.81,102.81,1
20140901|2014-07-21 22:00,22,102.86,103.09,102.83,103.09,80
20140901|2014-07-21 22:30,22,103.08,103.38,103.06,103.3,134
20140901|2014-07-21 23:00,22,103.26,103.34,103.26,103.32,22
20140901|2014-07-21 23:30,22,103.23,103.28,103.11,103.11,120
20140901|2014-07-22 00:00,22,103.06,103.15,103.05,103.14,36
20140901|2014-07-22 00:30,22,103.14,103.14,103.11,103.11,10
20140901|2014-07-22 01:00,22,103.09,103.17,103.04,103.04,30
20140901|2014-07-22 01:30,22,102.96,103.07,102.96,103.07,28
20140901|2014-07-22 02:00,22,103.1,103.15,103.02,103.03,113
20140901|2014-07-22 02:30,22,103,103.24,102.97,103.13,178
20140901|2014-07-22 03:00,22,103.12,103.2,103.03,103.06,125
20140901|2014-07-22 03:30,22,103.14,103.14,102.95,103.06,155
20140901|2014-07-22 04:00,22,103.08,103.21,103.08,103.18,91
20140901|2014-07-22 04:30,22,103.15,103.21,103.13,103.13,135
20140901|2014-07-22 05:00,22,103.13,103.21,103.11,103.18,32
20140901|2014-07-22 05:30,22,103.22,103.22,103.09,103.13,193
20140901|2014-07-22 06:00,22,103.13,103.13,102.93,103.12,81
20140901|2014-07-22 06:30,22,103.13,103.24,103.13,103.13,360
20140901|2014-07-22 07:00,22,103.13,103.26,103.05,103.05,105
20140901|2014-07-22 07:30,22,103.13,103.16,102.72,102.77,379
20140901|2014-07-22 08:00,22,102.77,102.82,102.54,102.73,968
20140901|2014-07-22 08:30,22,102.68,102.73,102.47,102.65,912
20140901|2014-07-22 09:00,22,102.62,102.63,102.4,102.6,1014
20140901|2014-07-22 09:30,22,102.6,102.65,102.4,102.45,331
20140901|2014-07-22 10:00,22,102.42,102.7,102.35,102.54,831
20140901|2014-07-22 10:30,22,102.53,102.71,102.49,102.63,412
20140901|2014-07-22 11:00,22,102.63,102.74,102.5,102.6,577
20140901|2014-07-22 11:30,22,102.6,102.63,102.47,102.49,445
20140901|2014-07-22 12:00,22,102.53,102.55,102.41,102.51,593
20140901|2014-07-22 12:30,22,102.5,102.51,102.26,102.37,929
20140901|2014-07-22 13:00,22,102.36,102.54,102.13,102.26,1435
20140901|2014-07-22 13:30,22,102.26,102.38,102.16,102.37,613
20140901|2014-07-22 14:00,22,102.33,102.39,102.32,102.39,49
20140901|2014-07-22 14:30,22,102.4,102.41,102.34,102.41,124
20140901|2014-07-22 15:00,22,102.38,102.41,102.35,102.35,36
20140901|2014-07-22 15:30,22,102.29,102.29,102.12,102.17,151
20140901|2014-07-22 16:00,22,102.16,102.16,102.06,102.06,34
20140901|2014-07-22 19:00,23,101.86,102.01,101.86,102.01,14
20140901|2014-07-22 19:30,23,102.06,102.08,102.06,102.08,10
20140901|2014-07-22 20:00,23,102.08,102.15,102.08,102.15,9
20140901|2014-07-22 20:30,23,102.1,102.1,102.1,102.1,3
20140901|2014-07-22 21:00,23,102.09,102.09,102.05,102.09,61
20140901|2014-07-22 21:30,23,102.07,102.07,102.06,102.06,26
20140901|2014-07-22 22:00,23,102.06,102.06,102,102,26
20140901|2014-07-22 22:30,23,102.11,102.11,102.11,102.11,1
20140901|2014-07-22 23:00,23,102.04,102.04,102,102.02,17
20140901|2014-07-22 23:30,23,101.94,102.03,101.94,102.03,14
20140901|2014-07-23 00:00,23,102.01,102.01,102,102,3
20140901|2014-07-23 00:30,23,101.99,102.09,101.99,102.09,14
20140901|2014-07-23 01:00,23,102.13,102.13,102.1,102.1,52
20140901|2014-07-23 01:30,23,102.1,102.1,102,102,3
20140901|2014-07-23 02:00,23,101.96,102.08,101.93,102.08,65
20140901|2014-07-23 02:30,23,102.04,102.05,101.95,101.97,68
20140901|2014-07-23 03:00,23,101.97,102.06,101.96,102,63
20140901|2014-07-23 03:30,23,102.03,102.18,102.03,102.1,21
20140901|2014-07-23 04:00,23,102.17,102.18,102.14,102.18,42
20140901|2014-07-23 04:30,23,102.17,102.4,102.17,102.4,66
20140901|2014-07-23 05:00,23,102.36,102.46,102.35,102.4,34
20140901|2014-07-23 05:30,23,102.46,102.46,102.41,102.43,12
20140901|2014-07-23 06:00,23,102.5,102.6,102.5,102.59,103
20140901|2014-07-23 06:30,23,102.6,102.6,102.45,102.45,48
20140901|2014-07-23 07:00,23,102.47,102.5,102.4,102.43,21
20140901|2014-07-23 07:30,23,102.47,102.56,102.41,102.56,364
20140901|2014-07-23 08:00,23,102.56,102.72,102.46,102.7,721
20140901|2014-07-23 08:30,23,102.7,102.73,102.6,102.69,839
20140901|2014-07-23 09:00,23,102.69,102.7,102.52,102.62,657
20140901|2014-07-23 09:30,23,102.62,103.05,102.54,102.96,2375
20140901|2014-07-23 10:00,23,102.97,103.33,102.86,103.23,2150
20140901|2014-07-23 10:30,23,103.23,103.27,103.04,103.06,818
20140901|2014-07-23 11:00,23,103.06,103.06,102.67,102.79,1532
20140901|2014-07-23 11:30,23,102.79,102.87,102.73,102.83,411
20140901|2014-07-23 12:00,23,102.86,103.03,102.83,103.03,268
20140901|2014-07-23 12:30,23,103.04,103.1,102.94,102.96,863
20140901|2014-07-23 13:00,23,102.97,103.15,102.94,103.11,1148
20140901|2014-07-23 13:30,23,103.1,103.11,102.98,103.03,504
20140901|2014-07-23 14:00,23,103.02,103.04,102.97,102.99,152
20140901|2014-07-23 14:30,23,103,103.02,102.92,102.99,101
20140901|2014-07-23 15:00,23,103.01,103.04,103.01,103.01,18
20140901|2014-07-23 15:30,23,103.05,103.13,102.98,103.09,47
20140901|2014-07-23 16:00,23,103.15,103.29,103.15,103.29,120
20140901|2014-07-23 19:00,24,103.05,103.1,103.05,103.1,18
20140901|2014-07-23 20:00,24,103.06,103.06,103.04,103.04,8
20140901|2014-07-23 20:30,24,103.1,103.15,103.1,103.15,55
20140901|2014-07-23 21:00,24,103.08,103.08,103.08,103.08,6
20140901|2014-07-23 21:30,24,103.08,103.08,103.08,103.08,8
20140901|2014-07-23 22:00,24,103.11,103.15,103.11,103.14,38
20140901|2014-07-23 22:30,24,103.1,103.13,103.08,103.13,49
20140901|2014-07-23 23:00,24,103.13,103.13,103.13,103.13,4
20140901|2014-07-23 23:30,24,103.11,103.11,103.11,103.11,3
20140901|2014-07-24 00:30,24,103.08,103.08,102.85,102.86,50
20140901|2014-07-24 01:00,24,102.86,103.05,102.81,102.86,58
20140901|2014-07-24 01:30,24,102.96,102.96,102.96,102.96,13
20140901|2014-07-24 02:00,24,102.87,102.87,102.78,102.83,19
20140901|2014-07-24 02:30,24,102.9,102.9,102.72,102.73,45
20140901|2014-07-24 03:00,24,102.75,102.98,102.75,102.93,130
20140901|2014-07-24 03:30,24,102.91,102.91,102.79,102.81,67
20140901|2014-07-24 04:00,24,102.76,102.82,102.72,102.77,33
20140901|2014-07-24 04:30,24,102.85,102.85,102.83,102.83,4
20140901|2014-07-24 05:00,24,102.74,102.8,102.69,102.79,35
20140901|2014-07-24 05:30,24,102.77,102.78,102.77,102.78,22
20140901|2014-07-24 06:00,24,102.77,102.92,102.77,102.92,74
20140901|2014-07-24 06:30,24,102.9,103,102.86,102.87,82
20140901|2014-07-24 07:00,24,102.88,102.93,102.85,102.93,37
20140901|2014-07-24 07:30,24,102.91,103.14,102.69,103.04,369
20140901|2014-07-24 08:00,24,103.03,103.17,102.87,103.05,457
20140901|2014-07-24 08:30,24,103.06,103.12,102.73,102.9,574
20140901|2014-07-24 09:00,24,102.9,103.03,102.54,102.56,802
20140901|2014-07-24 09:30,24,102.56,102.7,102.46,102.58,798
20140901|2014-07-24 10:00,24,102.61,102.76,102.49,102.61,586
20140901|2014-07-24 10:30,24,102.65,102.79,102.27,102.31,1065
20140901|2014-07-24 11:00,24,102.29,102.35,102.15,102.31,580
20140901|2014-07-24 11:30,24,102.3,102.39,102.25,102.3,274
20140901|2014-07-24 12:00,24,102.29,102.34,102.06,102.11,673
20140901|2014-07-24 12:30,24,102.11,102.28,102.09,102.24,296
20140901|2014-07-24 13:00,24,102.24,102.32,102.02,102.07,742
20140901|2014-07-24 13:30,24,102.03,102.06,101.9,101.96,505
20140901|2014-07-24 14:00,24,101.94,102.01,101.88,101.91,313
20140901|2014-07-24 14:30,24,101.9,102.06,101.89,102.03,166
20140901|2014-07-24 15:00,24,102.03,102.03,101.96,102,27
20140901|2014-07-24 15:30,24,102.02,102.02,101.96,102.01,88
20140901|2014-07-24 16:00,24,102.01,102.03,101.94,101.94,20
20140901|2014-07-24 19:00,25,102.02,102.1,102,102.02,160
20140901|2014-07-24 19:30,25,102.05,102.05,102.05,102.05,1
20140901|2014-07-24 20:00,25,102.06,102.07,102.06,102.07,4
20140901|2014-07-24 20:30,25,102.07,102.07,102.07,102.07,5
20140901|2014-07-24 21:00,25,102.03,102.03,101.96,101.96,42
20140901|2014-07-24 21:30,25,101.96,101.96,101.89,101.89,16
20140901|2014-07-24 22:00,25,101.89,101.89,101.82,101.89,26
20140901|2014-07-24 22:30,25,101.94,101.97,101.93,101.97,66
20140901|2014-07-24 23:00,25,101.97,101.97,101.97,101.97,20
20140901|2014-07-24 23:30,25,102.02,102.02,102.02,102.02,1
20140901|2014-07-25 00:00,25,102,102,102,102,1
20140901|2014-07-25 01:00,25,101.99,102.09,101.98,102.09,105
20140901|2014-07-25 01:30,25,102.07,102.16,102.07,102.14,60
20140901|2014-07-25 02:00,25,102.11,102.11,102,102.01,31
20140901|2014-07-25 02:30,25,102.01,102.03,102,102.02,8
20140901|2014-07-25 03:00,25,102.04,102.2,101.98,102.19,158
20140901|2014-07-25 03:30,25,102.19,102.23,102.13,102.18,292
20140901|2014-07-25 04:00,25,102.12,102.13,102.04,102.04,68
20140901|2014-07-25 04:30,25,102.09,102.1,102.07,102.1,4
20140901|2014-07-25 05:00,25,102.14,102.23,102.1,102.1,86
20140901|2014-07-25 05:30,25,102.08,102.08,101.95,102.02,78
20140901|2014-07-25 06:00,25,102.03,102.03,101.92,101.95,21
20140901|2014-07-25 06:30,25,101.94,102.03,101.94,102.03,56
20140901|2014-07-25 07:00,25,102.06,102.06,101.56,101.69,785
20140901|2014-07-25 07:30,25,101.7,101.74,101.4,101.55,1333
20140901|2014-07-25 08:00,25,101.55,101.69,101.05,101.19,1900
20140901|2014-07-25 08:30,25,101.18,101.29,100.99,101.12,1036
20140901|2014-07-25 09:00,25,101.11,101.24,101.06,101.13,859
20140901|2014-07-25 09:30,25,101.13,102.2,101.06,101.94,3199
20140901|2014-07-25 10:00,25,101.94,102.53,101.93,102.11,3855
20140901|2014-07-25 10:30,25,102.1,102.19,101.58,101.64,1713
20140901|2014-07-25 11:00,25,101.64,102.04,101.57,101.98,1507
20140901|2014-07-25 11:30,25,101.97,102.05,101.77,101.79,514
20140901|2014-07-25 12:00,25,101.8,102.01,101.7,102.01,642
20140901|2014-07-25 12:30,25,102.01,102.2,101.92,102,700
20140901|2014-07-25 13:00,25,101.98,102.13,101.53,102.11,4748
20140901|2014-07-25 13:30,25,102.1,102.1,101.92,101.97,543
20140901|2014-07-25 14:00,25,101.95,102.03,101.92,101.93,96
20140901|2014-07-25 14:30,25,101.93,101.99,101.89,101.89,56
20140901|2014-07-25 15:00,25,101.89,102.02,101.89,101.99,105
20140901|2014-07-25 15:30,25,101.98,101.98,101.98,101.98,2
20140901|2014-07-27 17:00,28,101.72,101.84,101.72,101.84,5
20140901|2014-07-27 18:00,28,101.75,101.75,101.75,101.75,5
20140901|2014-07-27 19:00,28,101.71,101.71,101.71,101.71,28
20140901|2014-07-27 19:30,28,101.67,101.67,101.67,101.67,15
20140901|2014-07-27 20:30,28,101.64,101.65,101.51,101.51,42
20140901|2014-07-27 21:00,28,101.53,101.6,101.53,101.6,2
20140901|2014-07-27 21:30,28,101.53,101.62,101.53,101.62,15
20140901|2014-07-27 22:00,28,101.62,101.65,101.58,101.58,184
20140901|2014-07-27 22:30,28,101.51,101.51,101.51,101.51,4
20140901|2014-07-27 23:00,28,101.51,101.56,101.51,101.56,18
20140901|2014-07-27 23:30,28,101.58,101.58,101.58,101.58,17
20140901|2014-07-28 00:00,28,101.62,101.66,101.62,101.66,4
20140901|2014-07-28 00:30,28,101.68,101.68,101.68,101.68,1
20140901|2014-07-28 01:00,28,101.73,102.09,101.73,102.09,42
20140901|2014-07-28 01:30,28,102.06,102.06,101.96,102,71
20140901|2014-07-28 02:00,28,102,102,101.83,101.83,23
20140901|2014-07-28 02:30,28,101.83,101.83,101.6,101.73,175
20140901|2014-07-28 03:00,28,101.73,101.73,101.46,101.5,85
20140901|2014-07-28 03:30,28,101.54,101.55,101.4,101.55,27
20140901|2014-07-28 04:00,28,101.44,101.58,101.44,101.48,28
20140901|2014-07-28 04:30,28,101.49,101.54,101.4,101.51,137
20140901|2014-07-28 05:00,28,101.51,101.52,101.46,101.52,53
20140901|2014-07-28 05:30,28,101.52,101.52,101.46,101.47,124
20140901|2014-07-28 06:00,28,101.56,101.71,101.56,101.71,112
20140901|2014-07-28 06:30,28,101.7,101.77,101.61,101.76,175
20140901|2014-07-28 07:00,28,101.74,101.74,101.23,101.35,191
20140901|2014-07-28 07:30,28,101.37,101.43,101.16,101.2,306
20140901|2014-07-28 08:00,28,101.23,101.33,101.11,101.23,752
20140901|2014-07-28 08:30,28,101.24,101.43,101.13,101.43,626
20140901|2014-07-28 09:00,28,101.41,101.47,101.15,101.26,814
20140901|2014-07-28 09:30,28,101.24,101.37,100.9,101.15,1496
20140901|2014-07-28 10:00,28,101.13,101.59,101.08,101.54,1004
20140901|2014-07-28 10:30,28,101.52,101.85,101.45,101.58,1702
20140901|2014-07-28 11:00,28,101.57,101.82,101.52,101.73,624
20140901|2014-07-28 11:30,28,101.74,101.79,101.63,101.64,421
20140901|2014-07-28 12:00,28,101.63,101.76,101.61,101.74,287
20140901|2014-07-28 12:30,28,101.78,102.06,101.78,102.02,905
20140901|2014-07-28 13:00,28,102.04,102.05,101.56,101.68,1563
20140901|2014-07-28 13:30,28,101.67,101.7,101.62,101.66,197
20140901|2014-07-28 14:00,28,101.69,101.72,101.67,101.69,24
20140901|2014-07-28 14:30,28,101.71,101.71,101.58,101.59,47
20140901|2014-07-28 15:00,28,101.59,101.61,101.58,101.6,17
20140901|2014-07-28 15:30,28,101.6,101.66,101.6,101.66,9
20140901|2014-07-28 16:00,28,101.62,101.62,101.58,101.59,6
20140901|2014-07-28 16:30,28,101.59,101.59,101.59,101.59,2
20140901|2014-07-28 19:00,29,101.44,101.45,101.4,101.42,19
20140901|2014-07-28 19:30,29,101.43,101.43,101.43,101.43,1
20140901|2014-07-28 20:00,29,101.44,101.44,101.44,101.44,15
20140901|2014-07-28 21:00,29,101.43,101.43,101.41,101.41,5
20140901|2014-07-28 21:30,29,101.36,101.36,101.33,101.35,30
20140901|2014-07-28 22:00,29,101.34,101.34,101.33,101.34,4
20140901|2014-07-28 22:30,29,101.34,101.34,101.34,101.34,1
20140901|2014-07-29 00:30,29,101.42,101.42,101.42,101.42,1
20140901|2014-07-29 01:00,29,101.42,101.42,101.4,101.4,3
20140901|2014-07-29 01:30,29,101.51,101.54,101.5,101.53,135
20140901|2014-07-29 02:00,29,101.46,101.46,101.46,101.46,1
20140901|2014-07-29 02:30,29,101.53,101.68,101.48,101.57,58
20140901|2014-07-29 03:00,29,101.59,101.63,101.58,101.63,8
20140901|2014-07-29 03:30,29,101.66,101.82,101.64,101.82,49
20140901|2014-07-29 04:00,29,101.8,101.81,101.69,101.76,84
20140901|2014-07-29 04:30,29,101.66,101.66,101.53,101.59,13
20140901|2014-07-29 05:00,29,101.63,101.67,101.63,101.63,13
20140901|2014-07-29 05:30,29,101.63,101.63,101.42,101.43,15
20140901|2014-07-29 06:00,29,101.5,101.5,101.35,101.42,63
20140901|2014-07-29 06:30,29,101.4,101.4,101.04,101.06,324
20140901|2014-07-29 07:00,29,101.03,101.25,100.68,100.8,1101
20140901|2014-07-29 07:30,29,100.81,100.89,100.56,100.7,1378
20140901|2014-07-29 08:00,29,100.71,100.83,100.52,100.65,1963
20140901|2014-07-29 08:30,29,100.62,100.86,100.61,100.76,894
20140901|2014-07-29 09:00,29,100.77,100.97,100.37,100.89,2720
20140901|2014-07-29 09:30,29,100.89,101.26,100.87,101.22,2859
20140901|2014-07-29 10:00,29,101.21,101.22,100.83,100.83,1733
20140901|2014-07-29 10:30,29,100.84,100.84,100.57,100.68,1507
20140901|2014-07-29 11:00,29,100.68,100.72,100.53,100.64,794
20140901|2014-07-29 11:30,29,100.66,100.66,100.45,100.59,804
20140901|2014-07-29 12:00,29,100.62,100.75,100.54,100.7,503
20140901|2014-07-29 12:30,29,100.7,100.88,100.63,100.78,1277
20140901|2014-07-29 13:00,29,100.82,101.04,100.73,100.91,1980
20140901|2014-07-29 13:30,29,100.91,100.96,100.78,100.88,610
20140901|2014-07-29 14:00,29,100.87,100.95,100.82,100.89,168
20140901|2014-07-29 14:30,29,100.89,100.94,100.79,100.94,511
20140901|2014-07-29 15:00,29,100.94,100.94,100.86,100.91,46
20140901|2014-07-29 15:30,29,100.93,101.11,100.93,101.05,167
20140901|2014-07-29 16:00,29,101.06,101.06,100.95,101.04,26
20140901|2014-07-29 19:00,30,101.04,101.04,100.95,101.03,19
20140901|2014-07-29 19:30,30,101.04,101.09,101.04,101.09,19
20140901|2014-07-29 20:00,30,101.01,101.01,101.01,101.01,1
20140901|2014-07-29 20:30,30,100.96,100.96,100.87,100.9,14
20140901|2014-07-29 21:30,30,100.99,100.99,100.99,100.99,2
20140901|2014-07-29 22:00,30,101.07,101.18,101.07,101.15,279
20140901|2014-07-29 22:30,30,101.12,101.12,101.08,101.08,6
20140901|2014-07-29 23:30,30,101.07,101.12,101.07,101.12,3
20140901|2014-07-30 00:00,30,101.13,101.19,101.09,101.11,10
20140901|2014-07-30 00:30,30,101.09,101.13,101.07,101.13,8
20140901|2014-07-30 01:00,30,101.15,101.15,101.1,101.14,13
20140901|2014-07-30 01:30,30,101.15,101.15,101.1,101.1,23
20140901|2014-07-30 02:00,30,101.18,101.33,101.16,101.33,41
20140901|2014-07-30 02:30,30,101.33,101.58,101.32,101.56,333
20140901|2014-07-30 03:00,30,101.56,101.6,101.39,101.43,499
20140901|2014-07-30 03:30,30,101.44,101.48,101.37,101.42,90
20140901|2014-07-30 04:00,30,101.45,101.45,101.19,101.22,221
20140901|2014-07-30 04:30,30,101.2,101.26,101.1,101.13,168
20140901|2014-07-30 05:00,30,101.12,101.28,101.1,101.28,88
20140901|2014-07-30 05:30,30,101.28,101.4,101.28,101.31,72
20140901|2014-07-30 06:00,30,101.32,101.49,101.3,101.38,260
20140901|2014-07-30 06:30,30,101.35,101.43,101.29,101.32,113
20140901|2014-07-30 07:00,30,101.3,101.43,101.24,101.37,88
20140901|2014-07-30 07:30,30,101.38,101.53,101.35,101.5,695
20140901|2014-07-30 08:00,30,101.5,101.63,101.35,101.44,998
20140901|2014-07-30 08:30,30,101.45,101.55,101.32,101.45,589
20140901|2014-07-30 09:00,30,101.44,101.51,101.18,101.44,1109
20140901|2014-07-30 09:30,30,101.46,101.66,100.77,100.98,5195
20140901|2014-07-30 10:00,30,100.96,101.07,100.86,100.92,2153
20140901|2014-07-30 10:30,30,100.89,101.16,100.57,100.84,2750
20140901|2014-07-30 11:00,30,100.85,100.85,100.6,100.74,1078
20140901|2014-07-30 11:30,30,100.74,100.81,100.66,100.67,543
20140901|2014-07-30 12:00,30,100.65,100.73,100.08,100.27,3335
20140901|2014-07-30 12:30,30,100.23,100.36,99.83,100,1761
20140901|2014-07-30 13:00,30,99.99,100.41,99.98,100.27,3100
20140901|2014-07-30 13:30,30,100.27,100.27,99.86,99.96,1703
20140901|2014-07-30 14:00,30,99.96,99.98,99.59,99.65,1245
20140901|2014-07-30 14:30,30,99.65,99.71,99.44,99.6,701
20140901|2014-07-30 15:00,30,99.61,99.68,99.54,99.65,258
20140901|2014-07-30 15:30,30,99.58,99.58,99.53,99.54,5
20140901|2014-07-30 16:00,30,99.54,99.54,99.48,99.5,18
20140901|2014-07-30 16:30,30,99.4,99.49,99.4,99.49,7
20140901|2014-07-30 19:00,31,99.5,99.6,99.47,99.58,33
20140901|2014-07-30 19:30,31,99.52,99.52,99.52,99.52,10
20140901|2014-07-30 20:00,31,99.56,99.56,99.56,99.56,1
20140901|2014-07-30 20:30,31,99.55,99.62,99.55,99.61,5
20140901|2014-07-30 21:00,31,99.58,99.58,99.57,99.57,5
20140901|2014-07-30 21:30,31,99.61,99.66,99.61,99.65,54
20140901|2014-07-30 22:00,31,99.61,99.61,99.61,99.61,2
20140901|2014-07-30 22:30,31,99.59,99.6,99.59,99.6,5
20140901|2014-07-30 23:00,31,99.63,99.63,99.6,99.6,3
20140901|2014-07-30 23:30,31,99.7,99.7,99.66,99.66,2
20140901|2014-07-31 00:00,31,99.65,99.65,99.6,99.6,5
20140901|2014-07-31 01:00,31,99.65,99.65,99.48,99.52,188
20140901|2014-07-31 01:30,31,99.59,99.59,99.49,99.51,103
20140901|2014-07-31 02:00,31,99.5,99.5,99.27,99.27,314
20140901|2014-07-31 02:30,31,99.26,99.37,99.26,99.36,265
20140901|2014-07-31 03:00,31,99.31,99.31,99.1,99.15,260
20140901|2014-07-31 03:30,31,99.13,99.28,99.13,99.22,211
20140901|2014-07-31 04:00,31,99.2,99.42,99.18,99.38,316
20140901|2014-07-31 04:30,31,99.4,99.4,99.3,99.3,63
20140901|2014-07-31 05:00,31,99.29,99.4,99.29,99.4,65
20140901|2014-07-31 05:30,31,99.43,99.6,99.43,99.57,91
20140901|2014-07-31 06:00,31,99.54,99.61,99.5,99.57,167
20140901|2014-07-31 06:30,31,99.6,99.62,99.45,99.56,432
20140901|2014-07-31 07:00,31,99.53,99.72,99.53,99.68,208
20140901|2014-07-31 07:30,31,99.66,99.77,99.45,99.75,598
20140901|2014-07-31 08:00,31,99.78,99.86,99.42,99.57,1108
20140901|2014-07-31 08:30,31,99.56,99.6,99.2,99.35,1005
20140901|2014-07-31 09:00,31,99.36,99.72,99.28,99.62,879
20140901|2014-07-31 09:30,31,99.64,99.65,99.41,99.6,577
20140901|2014-07-31 10:00,31,99.61,99.68,99.35,99.5,746
20140901|2014-07-31 10:30,31,99.52,99.52,99.15,99.22,846
20140901|2014-07-31 11:00,31,99.21,99.25,98.35,98.62,4404
20140901|2014-07-31 11:30,31,98.62,98.67,98.23,98.28,1283
20140901|2014-07-31 12:00,31,98.29,98.53,98.23,98.36,1466
20140901|2014-07-31 12:30,31,98.35,98.5,98.13,98.47,974
20140901|2014-07-31 13:00,31,98.47,98.77,98.11,98.24,4070
20140901|2014-07-31 13:30,31,98.22,98.24,97.96,98.05,2885
20140901|2014-07-31 14:00,31,98,98.13,97.88,97.96,515
20140901|2014-07-31 14:30,31,97.96,98.11,97.96,98.02,515
20140901|2014-07-31 15:00,31,98.03,98.05,97.98,98.05,85
20140901|2014-07-31 15:30,31,98.06,98.06,97.66,97.71,111
20140901|2014-07-31 16:00,31,97.68,97.7,97.63,97.63,20
20140901|2014-07-31 16:30,31,97.65,97.65,97.65,97.65,26
20140901|2014-07-31 19:00,1,97.9,97.96,97.86,97.96,36
20140901|2014-07-31 19:30,1,97.86,97.91,97.86,97.88,25
20140901|2014-07-31 20:00,1,97.9,97.93,97.9,97.92,8
20140901|2014-07-31 20:30,1,97.88,98.02,97.88,98.01,126
20140901|2014-07-31 21:00,1,97.96,97.99,97.95,97.95,80
20140901|2014-07-31 21:30,1,97.97,98,97.91,97.91,115
20140901|2014-07-31 22:00,1,97.94,98.05,97.94,98.05,14
20140901|2014-07-31 22:30,1,98.03,98.03,98.02,98.02,7
20140901|2014-07-31 23:00,1,98.03,98.05,98.02,98.05,7
20140901|2014-07-31 23:30,1,98.05,98.08,97.99,98,26
20140901|2014-08-01 00:00,1,98.04,98.04,98.02,98.02,7
20140901|2014-08-01 00:30,1,98,98.02,97.95,98,38
20140901|2014-08-01 01:00,1,97.99,98.07,97.98,98.03,30
20140901|2014-08-01 01:30,1,98.02,98.08,98.02,98.03,70
20140901|2014-08-01 02:00,1,98.03,98.05,97.91,97.93,136
20140901|2014-08-01 02:30,1,97.95,97.96,97.87,97.93,302
20140901|2014-08-01 03:00,1,97.92,97.99,97.72,97.76,240
20140901|2014-08-01 03:30,1,97.77,97.77,97.44,97.56,1014
20140901|2014-08-01 04:00,1,97.59,97.67,97.49,97.56,203
20140901|2014-08-01 04:30,1,97.58,97.58,97.16,97.22,1033
20140901|2014-08-01 05:00,1,97.22,97.33,97.1,97.33,948
20140901|2014-08-01 05:30,1,97.31,97.4,97.31,97.37,81
20140901|2014-08-01 06:00,1,97.36,97.51,97.28,97.48,247
20140901|2014-08-01 06:30,1,97.47,97.57,97.41,97.51,188
20140901|2014-08-01 07:00,1,97.52,97.63,97.43,97.46,294
20140901|2014-08-01 07:30,1,97.49,97.85,97.49,97.7,1159
20140901|2014-08-01 08:00,1,97.67,97.87,97.35,97.49,1408
20140901|2014-08-01 08:30,1,97.47,97.53,97.26,97.36,1458
20140901|2014-08-01 09:00,1,97.34,97.47,97.09,97.36,1868
20140901|2014-08-01 09:30,1,97.33,97.51,97.24,97.32,949
20140901|2014-08-01 10:00,1,97.31,97.47,97.21,97.33,1147
20140901|2014-08-01 10:30,1,97.33,97.41,97.24,97.27,1279
20140901|2014-08-01 11:00,1,97.27,97.42,97.17,97.31,2346
20140901|2014-08-01 11:30,1,97.32,97.65,97.3,97.47,1493
20140901|2014-08-01 12:00,1,97.5,97.52,97.31,97.49,1190
20140901|2014-08-01 12:30,1,97.5,97.78,97.44,97.76,996
20140901|2014-08-01 13:00,1,97.74,97.95,97.62,97.86,2226
20140901|2014-08-01 13:30,1,97.86,97.86,97.51,97.59,1518
20140901|2014-08-01 14:00,1,97.6,97.63,97.46,97.55,203
20140901|2014-08-01 14:30,1,97.58,97.68,97.44,97.65,108
20140901|2014-08-01 15:00,1,97.64,97.65,97.59,97.62,48
20140901|2014-08-01 15:30,1,97.62,97.64,97.58,97.6,16
20140901|2014-08-01 16:00,1,97.62,97.69,97.62,97.69,11
20140901|2014-08-03 18:00,4,97.7,97.7,97.7,97.7,1
20140901|2014-08-03 18:30,4,97.74,97.74,97.74,97.74,1
20140901|2014-08-03 19:30,4,97.83,97.86,97.82,97.86,5
20140901|2014-08-03 20:00,4,97.91,97.93,97.91,97.93,6
20140901|2014-08-03 20:30,4,97.89,98.01,97.89,97.99,44
20140901|2014-08-03 21:00,4,97.9,97.95,97.9,97.91,21
20140901|2014-08-03 21:30,4,97.92,97.92,97.89,97.89,2
20140901|2014-08-03 22:00,4,97.92,97.92,97.92,97.92,1
20140901|2014-08-03 23:00,4,97.96,97.96,97.95,97.95,6
20140901|2014-08-03 23:30,4,97.96,98.02,97.96,98.02,21
20140901|2014-08-04 00:00,4,98.01,98.01,97.97,98,11
20140901|2014-08-04 00:30,4,98,98,98,98,2
20140901|2014-08-04 01:00,4,98,98.22,97.99,98.17,173
20140901|2014-08-04 01:30,4,98.16,98.19,98.11,98.17,37
20140901|2014-08-04 02:00,4,98.11,98.11,97.96,97.98,111
20140901|2014-08-04 02:30,4,98.01,98.19,97.99,98.18,79
20140901|2014-08-04 03:00,4,98.16,98.16,98,98.06,123
20140901|2014-08-04 03:30,4,98.07,98.13,98.03,98.11,44
20140901|2014-08-04 04:00,4,98.09,98.16,98.09,98.11,37
20140901|2014-08-04 04:30,4,98.12,98.13,97.92,97.98,188
20140901|2014-08-04 05:00,4,98.01,98.04,97.95,98.04,86
20140901|2014-08-04 05:30,4,98.05,98.13,98.01,98.08,101
20140901|2014-08-04 06:00,4,98.07,98.08,97.98,98.03,44
20140901|2014-08-04 06:30,4,98.03,98.11,97.68,97.74,156
20140901|2014-08-04 07:00,4,97.74,97.74,97.44,97.63,757
20140901|2014-08-04 07:30,4,97.62,97.64,97.51,97.56,405
20140901|2014-08-04 08:00,4,97.55,97.79,97.53,97.72,604
20140901|2014-08-04 08:30,4,97.7,98,97.69,97.95,935
20140901|2014-08-04 09:00,4,97.9,98.36,97.89,98.22,2207
20140901|2014-08-04 09:30,4,98.22,98.31,98.1,98.17,882
20140901|2014-08-04 10:00,4,98.17,98.24,97.86,97.88,1106
20140901|2014-08-04 10:30,4,97.89,98.11,97.87,98.04,618
20140901|2014-08-04 11:00,4,98.06,98.06,97.74,97.86,1066
20140901|2014-08-04 11:30,4,97.85,98.08,97.81,98.05,550
20140901|2014-08-04 12:00,4,98.05,98.23,97.96,98.16,889
20140901|2014-08-04 12:30,4,98.16,98.44,98.16,98.41,593
20140901|2014-08-04 13:00,4,98.4,98.44,98.23,98.28,1676
20140901|2014-08-04 13:30,4,98.27,98.36,98.24,98.3,466
20140901|2014-08-04 14:00,4,98.31,98.67,98.29,98.59,534
20140901|2014-08-04 14:30,4,98.58,98.59,98.44,98.47,115
20140901|2014-08-04 15:00,4,98.5,98.55,98.45,98.48,57
20140901|2014-08-04 15:30,4,98.45,98.45,98.41,98.42,36
20140901|2014-08-04 16:00,4,98.39,98.45,98.39,98.45,10
20140901|2014-08-04 16:30,4,98.47,98.51,98.47,98.51,8
20140901|2014-08-04 19:00,5,98.42,98.42,98.3,98.36,160
20140901|2014-08-04 19:30,5,98.36,98.36,98.3,98.33,41
20140901|2014-08-04 20:00,5,98.35,98.35,98.34,98.35,27
20140901|2014-08-04 20:30,5,98.35,98.38,98.35,98.38,4
20140901|2014-08-04 21:00,5,98.4,98.44,98.4,98.44,54
20140901|2014-08-04 21:30,5,98.41,98.41,98.41,98.41,2
20140901|2014-08-04 22:00,5,98.44,98.45,98.42,98.42,12
20140901|2014-08-04 22:30,5,98.41,98.41,98.41,98.41,15
20140901|2014-08-04 23:00,5,98.38,98.38,98.38,98.38,3
20140901|2014-08-05 00:00,5,98.39,98.4,98.38,98.38,4
20140901|2014-08-05 00:30,5,98.42,98.42,98.32,98.33,50
20140901|2014-08-05 01:00,5,98.31,98.43,98.31,98.39,40
20140901|2014-08-05 01:30,5,98.43,98.44,98.41,98.42,22
20140901|2014-08-05 02:00,5,98.38,98.54,98.32,98.54,54
20140901|2014-08-05 02:30,5,98.53,98.59,98.45,98.48,121
20140901|2014-08-05 03:00,5,98.48,98.67,98.48,98.61,104
20140901|2014-08-05 03:30,5,98.59,98.6,98.55,98.55,42
20140901|2014-08-05 04:00,5,98.54,98.55,98.39,98.42,133
20140901|2014-08-05 04:30,5,98.46,98.5,98.42,98.43,74
20140901|2014-08-05 05:00,5,98.43,98.48,98.42,98.47,30
20140901|2014-08-05 05:30,5,98.51,98.56,98.46,98.55,29
20140901|2014-08-05 06:00,5,98.54,98.56,98.5,98.56,134
20140901|2014-08-05 06:30,5,98.57,98.57,98.4,98.43,56
20140901|2014-08-05 07:00,5,98.4,98.41,98.13,98.21,342
20140901|2014-08-05 07:30,5,98.23,98.27,98.08,98.14,329
20140901|2014-08-05 08:00,5,98.14,98.17,97.96,98.06,821
20140901|2014-08-05 08:30,5,98.06,98.13,97.91,97.95,1038
20140901|2014-08-05 09:00,5,97.96,98.08,97.75,97.84,1362
20140901|2014-08-05 09:30,5,97.82,97.92,97.71,97.82,839
20140901|2014-08-05 10:00,5,97.79,97.79,97.32,97.4,3508
20140901|2014-08-05 10:30,5,97.39,97.5,97.32,97.4,1725
20140901|2014-08-05 11:00,5,97.4,97.44,97.21,97.33,1258
20140901|2014-08-05 11:30,5,97.31,97.44,97.25,97.32,896
20140901|2014-08-05 12:00,5,97.32,97.32,97.08,97.17,899
20140901|2014-08-05 12:30,5,97.17,97.29,97.07,97.07,730
20140901|2014-08-05 13:00,5,97.07,97.5,97.01,97.34,2893
20140901|2014-08-05 13:30,5,97.33,97.4,97.25,97.32,371
20140901|2014-08-05 14:00,5,97.37,97.42,97.34,97.36,134
20140901|2014-08-05 14:30,5,97.37,97.53,97.35,97.53,492
20140901|2014-08-05 15:00,5,97.54,97.6,97.37,97.43,203
20140901|2014-08-05 15:30,5,97.44,97.68,97.37,97.67,303
20140901|2014-08-05 16:00,5,97.61,97.63,97.61,97.63,12
20140901|2014-08-05 16:30,5,97.62,97.62,97.62,97.62,1
20140901|2014-08-05 19:00,6,97.61,97.7,97.58,97.68,112
20140901|2014-08-05 19:30,6,97.67,97.7,97.67,97.7,4
20140901|2014-08-05 20:30,6,97.67,97.67,97.67,97.67,3
20140901|2014-08-05 21:30,6,97.68,97.69,97.67,97.68,14
20140901|2014-08-05 22:00,6,97.65,97.65,97.63,97.63,3
20140901|2014-08-05 23:00,6,97.6,97.62,97.6,97.62,2
20140901|2014-08-05 23:30,6,97.6,97.6,97.43,97.5,27
20140901|2014-08-06 00:00,6,97.48,97.5,97.47,97.5,8
20140901|2014-08-06 00:30,6,97.54,97.54,97.4,97.46,136
20140901|2014-08-06 01:00,6,97.44,97.58,97.42,97.58,4
20140901|2014-08-06 01:30,6,97.58,97.58,97.57,97.57,11
20140901|2014-08-06 02:00,6,97.51,97.59,97.48,97.53,40
20140901|2014-08-06 02:30,6,97.56,97.64,97.56,97.6,160
20140901|2014-08-06 03:00,6,97.63,97.66,97.6,97.6,23
20140901|2014-08-06 03:30,6,97.55,97.59,97.51,97.55,54
20140901|2014-08-06 04:00,6,97.55,97.62,97.48,97.57,29
20140901|2014-08-06 04:30,6,97.59,97.6,97.55,97.6,9
20140901|2014-08-06 05:00,6,97.58,97.66,97.55,97.55,83
20140901|2014-08-06 05:30,6,97.55,97.65,97.53,97.62,31
20140901|2014-08-06 06:00,6,97.6,97.78,97.59,97.75,158
20140901|2014-08-06 06:30,6,97.73,97.77,97.61,97.63,64
20140901|2014-08-06 07:00,6,97.62,97.65,97.49,97.57,217
20140901|2014-08-06 07:30,6,97.6,97.72,97.54,97.55,443
20140901|2014-08-06 08:00,6,97.53,97.88,97.34,97.82,1501
20140901|2014-08-06 08:30,6,97.83,97.98,97.69,97.83,1163
20140901|2014-08-06 09:00,6,97.83,97.98,97.76,97.86,529
20140901|2014-08-06 09:30,6,97.84,98.11,97.67,97.97,2575
20140901|2014-08-06 10:00,6,97.98,98.13,97.38,97.4,2289
20140901|2014-08-06 10:30,6,97.41,97.57,97.21,97.22,1047
20140901|2014-08-06 11:00,6,97.21,97.36,97.19,97.33,1109
20140901|2014-08-06 11:30,6,97.32,97.33,96.93,97.16,1959
20140901|2014-08-06 12:00,6,97.2,97.26,97.06,97.1,554
20140901|2014-08-06 12:30,6,97.1,97.14,96.74,96.86,1934
20140901|2014-08-06 13:00,6,96.85,97.07,96.81,96.95,1522
20140901|2014-08-06 13:30,6,96.93,97,96.88,96.94,268
20140901|2014-08-06 14:00,6,96.91,97.14,96.9,97.04,791
20140901|2014-08-06 14:30,6,97.03,97.06,96.94,97,310
20140901|2014-08-06 15:00,6,97,97,96.88,96.9,36
20140901|2014-08-06 15:30,6,96.89,96.9,96.85,96.88,66
20140901|2014-08-06 16:00,6,96.88,96.88,96.86,96.88,35
20140901|2014-08-06 19:00,7,96.98,97.06,96.98,97.06,3
20140901|2014-08-06 19:30,7,97.05,97.05,97.03,97.03,51
20140901|2014-08-06 20:00,7,97.07,97.07,97.07,97.07,1
20140901|2014-08-06 20:30,7,97.13,97.16,97.11,97.11,5
20140901|2014-08-06 21:00,7,97,97,97,97,1
20140901|2014-08-06 21:30,7,97.08,97.08,97.08,97.08,1
20140901|2014-08-06 22:00,7,97.07,97.07,97.01,97.01,13
20140901|2014-08-06 22:30,7,97.01,97.02,96.95,96.95,28
20140901|2014-08-06 23:00,7,96.98,97.04,96.96,97.01,113
20140901|2014-08-06 23:30,7,97.02,97.02,96.96,96.98,76
20140901|2014-08-07 00:00,7,97.01,97.01,97.01,97.01,1
20140901|2014-08-07 01:00,7,96.96,96.97,96.96,96.97,3
20140901|2014-08-07 01:30,7,96.92,96.92,96.85,96.85,63
20140901|2014-08-07 02:00,7,96.85,96.87,96.71,96.71,95
20140901|2014-08-07 02:30,7,96.71,96.73,96.65,96.72,180
20140901|2014-08-07 03:00,7,96.72,96.92,96.72,96.9,87
20140901|2014-08-07 03:30,7,96.89,96.89,96.68,96.68,87
20140901|2014-08-07 04:00,7,96.71,96.73,96.59,96.65,125
20140901|2014-08-07 04:30,7,96.66,96.75,96.64,96.72,95
20140901|2014-08-07 05:00,7,96.66,96.77,96.63,96.63,292
20140901|2014-08-07 05:30,7,96.71,96.73,96.56,96.63,209
20140901|2014-08-07 06:00,7,96.67,96.94,96.66,96.93,102
20140901|2014-08-07 06:30,7,96.91,97.08,96.9,97.05,253
20140901|2014-08-07 07:00,7,97.08,97.3,97.05,97.21,396
20140901|2014-08-07 07:30,7,97.21,97.43,97.2,97.21,575
20140901|2014-08-07 08:00,7,97.2,97.28,96.89,97.07,1630
20140901|2014-08-07 08:30,7,97.07,97.1,96.82,96.87,912
20140901|2014-08-07 09:00,7,96.9,97.11,96.9,96.94,667
20140901|2014-08-07 09:30,7,96.92,97.03,96.81,96.87,642
20140901|2014-08-07 10:00,7,96.91,96.91,96.66,96.83,1572
20140901|2014-08-07 10:30,7,96.8,96.96,96.74,96.83,526
20140901|2014-08-07 11:00,7,96.83,97.37,96.83,97.29,1642
20140901|2014-08-07 11:30,7,97.29,97.47,97.09,97.2,2067
20140901|2014-08-07 12:00,7,97.19,97.42,97.06,97.16,866
20140901|2014-08-07 12:30,7,97.15,97.3,97.12,97.3,342
20140901|2014-08-07 13:00,7,97.33,97.39,97.1,97.35,1426
20140901|2014-08-07 13:30,7,97.34,97.71,97.32,97.54,991
20140901|2014-08-07 14:00,7,97.56,97.62,97.49,97.56,386
20140901|2014-08-07 14:30,7,97.55,97.68,97.54,97.59,228
20140901|2014-08-07 15:00,7,97.57,97.66,97.57,97.6,29
20140901|2014-08-07 15:30,7,97.6,97.65,97.55,97.55,28
20140901|2014-08-07 16:00,7,97.6,97.63,97.59,97.63,17
20140901|2014-08-07 19:00,8,97.45,97.47,97.45,97.45,7
20140901|2014-08-07 20:00,8,97.43,97.44,97.42,97.44,25
20140901|2014-08-07 20:30,8,97.41,97.73,97.41,97.6,163
20140901|2014-08-07 21:00,8,97.62,97.84,97.62,97.84,51
20140901|2014-08-07 21:30,8,97.84,98.43,97.83,98.25,652
20140901|2014-08-07 22:00,8,98.26,98.28,98.21,98.21,42
20140901|2014-08-07 22:30,8,98.15,98.15,97.83,98,109
20140901|2014-08-07 23:00,8,98.02,98.08,97.9,97.9,316
20140901|2014-08-07 23:30,8,97.9,98.18,97.9,98.18,48
20140901|2014-08-08 00:00,8,98.2,98.21,97.95,98.04,56
20140901|2014-08-08 00:30,8,97.98,98.06,97.98,98.06,7
20140901|2014-08-08 01:00,8,97.95,98.19,97.95,98.19,45
20140901|2014-08-08 01:30,8,98.12,98.25,98.11,98.13,82
20140901|2014-08-08 02:00,8,98.11,98.21,98.04,98.14,80
20140901|2014-08-08 02:30,8,98.13,98.23,98.09,98.15,93
20140901|2014-08-08 03:00,8,98.15,98.15,98.06,98.06,88
20140901|2014-08-08 03:30,8,98.02,98.04,97.83,98,499
20140901|2014-08-08 04:00,8,98,98.02,97.91,98.02,39
20140901|2014-08-08 04:30,8,98.02,98.02,97.91,97.95,26
20140901|2014-08-08 05:00,8,97.97,98.08,97.97,98.04,38
20140901|2014-08-08 05:30,8,98.05,98.16,98.05,98.11,31
20140901|2014-08-08 06:00,8,98.12,98.16,97.83,97.86,335
20140901|2014-08-08 06:30,8,97.84,97.91,97.67,97.71,290
20140901|2014-08-08 07:00,8,97.72,97.79,97.42,97.57,827
20140901|2014-08-08 07:30,8,97.56,97.9,97.53,97.83,511
20140901|2014-08-08 08:00,8,97.81,97.87,97.54,97.8,783
20140901|2014-08-08 08:30,8,97.79,97.8,97.54,97.67,961
20140901|2014-08-08 09:00,8,97.67,97.9,97.55,97.65,1367
20140901|2014-08-08 09:30,8,97.66,97.66,97.51,97.57,479
20140901|2014-08-08 10:00,8,97.55,97.59,97.25,97.34,2517
20140901|2014-08-08 10:30,8,97.32,97.48,97.17,97.35,1885
20140901|2014-08-08 11:00,8,97.34,97.46,97.28,97.35,737
20140901|2014-08-08 11:30,8,97.34,97.56,97.29,97.56,396
20140901|2014-08-08 12:00,8,97.52,97.76,97.52,97.56,512
20140901|2014-08-08 12:30,8,97.58,97.75,97.53,97.58,419
20140901|2014-08-08 13:00,8,97.59,97.71,97.41,97.62,1049
20140901|2014-08-08 13:30,8,97.62,97.68,97.55,97.6,457
20140901|2014-08-08 14:00,8,97.58,97.64,97.55,97.6,38
20140901|2014-08-08 14:30,8,97.57,97.61,97.54,97.59,169
20140901|2014-08-08 15:00,8,97.59,97.61,97.59,97.61,17
20140901|2014-08-08 15:30,8,97.58,97.59,97.55,97.56,35
20140901|2014-08-08 16:00,8,97.53,97.53,97.45,97.45,55
20140901|2014-08-10 17:00,11,97.5,97.67,97.5,97.67,2
20140901|2014-08-10 20:00,11,97.77,97.85,97.77,97.85,9
20140901|2014-08-10 20:30,11,97.86,98,97.86,98,103
20140901|2014-08-10 21:00,11,98.03,98.05,97.98,97.99,22
20140901|2014-08-10 21:30,11,98.06,98.06,97.98,98,64
20140901|2014-08-10 22:00,11,98.04,98.04,97.9,97.9,7
20140901|2014-08-10 22:30,11,97.88,97.88,97.81,97.81,76
20140901|2014-08-10 23:30,11,97.95,97.96,97.94,97.95,5
20140901|2014-08-11 00:00,11,97.92,97.92,97.83,97.83,8
20140901|2014-08-11 00:30,11,97.86,97.86,97.86,97.86,1
20140901|2014-08-11 01:00,11,97.83,97.86,97.75,97.75,94
20140901|2014-08-11 01:30,11,97.78,97.8,97.76,97.76,8
20140901|2014-08-11 02:00,11,97.71,97.86,97.71,97.77,72
20140901|2014-08-11 02:30,11,97.75,97.84,97.74,97.84,14
20140901|2014-08-11 03:00,11,97.84,97.93,97.76,97.76,68
20140901|2014-08-11 03:30,11,97.76,97.83,97.74,97.74,50
20140901|2014-08-11 04:00,11,97.74,97.79,97.72,97.74,48
20140901|2014-08-11 04:30,11,97.72,97.72,97.69,97.7,7
20140901|2014-08-11 05:00,11,97.67,97.74,97.65,97.71,33
20140901|2014-08-11 05:30,11,97.7,97.78,97.68,97.72,45
20140901|2014-08-11 06:00,11,97.68,97.75,97.67,97.72,81
20140901|2014-08-11 06:30,11,97.76,97.88,97.76,97.84,95
20140901|2014-08-11 07:00,11,97.8,97.99,97.8,97.97,60
20140901|2014-08-11 07:30,11,97.95,98.02,97.69,97.73,244
20140901|2014-08-11 08:00,11,97.73,97.94,97.47,97.87,784
20140901|2014-08-11 08:30,11,97.88,98.22,97.87,98.08,1333
20140901|2014-08-11 09:00,11,98.07,98.47,98.07,98.38,1044
20140901|2014-08-11 09:30,11,98.37,98.58,98.29,98.37,716
20140901|2014-08-11 10:00,11,98.36,98.38,98.15,98.36,1367
20140901|2014-08-11 10:30,11,98.35,98.44,98.24,98.25,486
20140901|2014-08-11 11:00,11,98.26,98.26,97.82,97.88,1210
20140901|2014-08-11 11:30,11,97.86,98.09,97.86,98.04,571
20140901|2014-08-11 12:00,11,98.07,98.23,98.03,98.09,439
20140901|2014-08-11 12:30,11,98.1,98.15,98,98.11,257
20140901|2014-08-11 13:00,11,98.12,98.19,97.92,98.09,1861
20140901|2014-08-11 13:30,11,98.09,98.13,97.94,98.04,428
20140901|2014-08-11 14:00,11,97.97,98.07,97.95,98.03,84
20140901|2014-08-11 14:30,11,98.01,98.02,97.89,97.95,64
20140901|2014-08-11 15:00,11,97.89,97.93,97.89,97.9,32
20140901|2014-08-11 15:30,11,97.9,97.91,97.88,97.91,5
20140901|2014-08-11 16:30,11,97.83,97.83,97.81,97.82,6
20140901|2014-08-11 19:00,12,97.86,97.92,97.86,97.89,54
20140901|2014-08-11 20:30,12,97.89,97.89,97.81,97.81,32
20140901|2014-08-11 21:00,12,97.81,97.82,97.81,97.81,13
20140901|2014-08-11 21:30,12,97.81,97.82,97.77,97.82,14
20140901|2014-08-11 22:00,12,97.82,97.82,97.82,97.82,1
20140901|2014-08-11 23:00,12,97.76,97.77,97.69,97.7,10
20140901|2014-08-11 23:30,12,97.8,97.84,97.8,97.84,39
20140901|2014-08-12 00:00,12,97.83,97.83,97.78,97.78,12
20140901|2014-08-12 00:30,12,97.74,97.77,97.71,97.77,35
20140901|2014-08-12 01:00,12,97.75,97.76,97.64,97.7,45
20140901|2014-08-12 01:30,12,97.61,97.66,97.6,97.65,36
20140901|2014-08-12 02:00,12,97.61,97.61,97.11,97.19,509
20140901|2014-08-12 02:30,12,97.17,97.3,97.14,97.24,202
20140901|2014-08-12 03:00,12,97.24,97.49,97.22,97.48,546
20140901|2014-08-12 03:30,12,97.45,97.52,97.36,97.4,221
20140901|2014-08-12 04:00,12,97.39,97.46,97.32,97.41,161
20140901|2014-08-12 04:30,12,97.42,97.43,97.25,97.27,201
20140901|2014-08-12 05:00,12,97.27,97.33,97.18,97.25,281
20140901|2014-08-12 05:30,12,97.27,97.3,97.16,97.25,156
20140901|2014-08-12 06:00,12,97.27,97.46,97.24,97.4,195
20140901|2014-08-12 06:30,12,97.39,97.44,97.24,97.29,147
20140901|2014-08-12 07:00,12,97.33,97.35,97.24,97.26,101
20140901|2014-08-12 07:30,12,97.28,97.31,97.06,97.26,952
20140901|2014-08-12 08:00,12,97.25,97.37,97.14,97.21,1226
20140901|2014-08-12 08:30,12,97.18,97.54,97.12,97.46,1188
20140901|2014-08-12 09:00,12,97.48,97.5,97.29,97.45,1100
20140901|2014-08-12 09:30,12,97.48,97.52,97.14,97.29,1046
20140901|2014-08-12 10:00,12,97.29,97.45,97.19,97.23,820
20140901|2014-08-12 10:30,12,97.24,97.42,97.21,97.36,630
20140901|2014-08-12 11:00,12,97.36,97.46,97.26,97.35,703
20140901|2014-08-12 11:30,12,97.38,97.42,96.82,96.87,1174
20140901|2014-08-12 12:00,12,96.86,97.28,96.85,97.23,1382
20140901|2014-08-12 12:30,12,97.26,97.67,97.26,97.65,1005
20140901|2014-08-12 13:00,12,97.68,97.74,97.34,97.36,1940
20140901|2014-08-12 13:30,12,97.35,97.37,97.18,97.29,517
20140901|2014-08-12 14:00,12,97.3,97.43,97.28,97.37,154
20140901|2014-08-12 14:30,12,97.38,97.46,97.24,97.24,109
20140901|2014-08-12 15:00,12,97.3,97.35,97.27,97.27,34
20140901|2014-08-12 15:30,12,97.25,97.29,97.18,97.23,122
20140901|2014-08-12 16:00,12,97.2,97.2,97.15,97.15,25
20140901|2014-08-12 19:00,13,97.24,97.26,97.24,97.26,37
20140901|2014-08-12 19:30,13,97.26,97.26,97.16,97.17,127
20140901|2014-08-12 20:00,13,97.2,97.2,97.2,97.2,1
20140901|2014-08-12 20:30,13,97.24,97.24,97.24,97.24,1
20140901|2014-08-12 22:00,13,97.18,97.22,97.18,97.2,139
20140901|2014-08-12 22:30,13,97.21,97.22,97.17,97.18,66
20140901|2014-08-12 23:00,13,97.13,97.13,97.13,97.13,1
20140901|2014-08-12 23:30,13,97.12,97.12,97.07,97.1,10
20140901|2014-08-13 00:00,13,97.17,97.17,97.17,97.17,1
20140901|2014-08-13 00:30,13,97.16,97.2,97.14,97.2,12
20140901|2014-08-13 01:00,13,97.18,97.2,97.15,97.15,31
20140901|2014-08-13 01:30,13,97.17,97.2,97.17,97.2,22
20140901|2014-08-13 02:00,13,97.21,97.33,97.2,97.31,45
20140901|2014-08-13 02:30,13,97.4,97.47,97.39,97.42,96
20140901|2014-08-13 03:00,13,97.42,97.42,97.23,97.27,62
20140901|2014-08-13 03:30,13,97.25,97.3,97.2,97.29,20
20140901|2014-08-13 04:00,13,97.3,97.3,97.28,97.29,27
20140901|2014-08-13 04:30,13,97.28,97.32,97.23,97.27,53
20140901|2014-08-13 05:00,13,97.29,97.4,97.26,97.35,62
20140901|2014-08-13 05:30,13,97.35,97.44,97.33,97.36,120
20140901|2014-08-13 06:00,13,97.36,97.37,97.22,97.24,99
20140901|2014-08-13 06:30,13,97.3,97.3,97.22,97.3,7
20140901|2014-08-13 07:00,13,97.27,97.37,97.25,97.26,49
20140901|2014-08-13 07:30,13,97.31,97.6,97.31,97.5,502
20140901|2014-08-13 08:00,13,97.55,97.65,97.38,97.44,444
20140901|2014-08-13 08:30,13,97.4,97.44,97.26,97.37,400
20140901|2014-08-13 09:00,13,97.36,97.48,97.17,97.29,1007
20140901|2014-08-13 09:30,13,97.2,97.27,96.89,96.93,1984
20140901|2014-08-13 10:00,13,96.92,96.97,96.76,96.9,744
20140901|2014-08-13 10:30,13,96.91,97.12,96.87,97.05,755
20140901|2014-08-13 11:00,13,97.04,97.16,96.94,97.15,445
20140901|2014-08-13 11:30,13,97.17,97.48,97.17,97.34,812
20140901|2014-08-13 12:00,13,97.37,97.4,97.22,97.33,263
20140901|2014-08-13 12:30,13,97.34,97.42,97.27,97.42,396
20140901|2014-08-13 13:00,13,97.42,97.78,97.42,97.57,2508
20140901|2014-08-13 13:30,13,97.58,97.65,97.5,97.53,441
20140901|2014-08-13 14:00,13,97.56,97.56,97.4,97.41,255
20140901|2014-08-13 14:30,13,97.41,97.48,97.38,97.38,102
20140901|2014-08-13 15:00,13,97.39,97.42,97.38,97.38,40
20140901|2014-08-13 15:30,13,97.38,97.38,97.38,97.38,1
20140901|2014-08-13 16:00,13,97.29,97.33,97.28,97.28,7
20140901|2014-08-13 16:30,13,97.4,97.42,97.29,97.29,6
20140901|2014-08-13 19:00,14,97.43,97.43,97.39,97.39,7
20140901|2014-08-13 19:30,14,97.4,97.41,97.4,97.41,2
20140901|2014-08-13 20:30,14,97.36,97.38,97.36,97.37,31
20140901|2014-08-13 21:00,14,97.34,97.37,97.31,97.31,60
20140901|2014-08-13 22:30,14,97.39,97.39,97.36,97.36,39
20140901|2014-08-13 23:00,14,97.35,97.35,97.35,97.35,7
20140901|2014-08-14 00:00,14,97.42,97.42,97.42,97.42,1
20140901|2014-08-14 00:30,14,97.35,97.35,97.34,97.34,23
20140901|2014-08-14 01:00,14,97.31,97.32,97.14,97.15,101
20140901|2014-08-14 01:30,14,97.13,97.18,97.09,97.18,149
20140901|2014-08-14 02:00,14,97.16,97.16,97.12,97.14,58
20140901|2014-08-14 02:30,14,97.12,97.24,97.12,97.24,26
20140901|2014-08-14 03:00,14,97.24,97.36,97.2,97.35,151
20140901|2014-08-14 03:30,14,97.35,97.54,97.35,97.47,150
20140901|2014-08-14 04:00,14,97.44,97.46,97.35,97.36,46
20140901|2014-08-14 04:30,14,97.34,97.34,97.2,97.34,211
20140901|2014-08-14 05:00,14,97.35,97.49,97.31,97.47,81
20140901|2014-08-14 05:30,14,97.43,97.54,97.4,97.51,131
20140901|2014-08-14 06:00,14,97.53,97.59,97.41,97.43,144
20140901|2014-08-14 06:30,14,97.46,97.48,97.42,97.42,23
20140901|2014-08-14 07:00,14,97.4,97.48,97.37,97.44,44
20140901|2014-08-14 07:30,14,97.44,97.52,97.33,97.36,258
20140901|2014-08-14 08:00,14,97.36,97.38,96.93,96.94,991
20140901|2014-08-14 08:30,14,96.94,97.12,96.9,97.04,1339
20140901|2014-08-14 09:00,14,97.03,97.08,96.59,96.73,2743
20140901|2014-08-14 09:30,14,96.75,96.84,96.27,96.43,1917
20140901|2014-08-14 10:00,14,96.43,96.5,96.16,96.2,1190
20140901|2014-08-14 10:30,14,96.22,96.28,95.95,96.12,1126
20140901|2014-08-14 11:00,14,96.1,96.28,95.9,96.08,881
20140901|2014-08-14 11:30,14,96.09,96.19,96,96.08,328
20140901|2014-08-14 12:00,14,96.08,96.1,95.79,95.87,603
20140901|2014-08-14 12:30,14,95.89,95.89,95.63,95.67,697
20140901|2014-08-14 13:00,14,95.66,95.73,95.32,95.54,2676
20140901|2014-08-14 13:30,14,95.55,95.65,95.46,95.57,466
20140901|2014-08-14 14:00,14,95.58,95.66,95.48,95.54,350
20140901|2014-08-14 14:30,14,95.58,95.61,95.28,95.47,313
20140901|2014-08-14 15:00,14,95.44,95.5,95.29,95.35,66
20140901|2014-08-14 15:30,14,95.4,95.51,95.39,95.5,34
20140901|2014-08-14 16:00,14,95.48,95.52,95.45,95.45,7
20140901|2014-08-14 16:30,14,95.46,95.5,95.46,95.5,4
20140901|2014-08-14 19:00,15,95.58,95.6,95.55,95.55,20
20140901|2014-08-14 19:30,15,95.6,95.6,95.6,95.6,2
20140901|2014-08-14 20:00,15,95.55,95.6,95.55,95.59,10
20140901|2014-08-14 21:30,15,95.73,95.73,95.73,95.73,3
20140901|2014-08-14 22:00,15,95.68,95.73,95.68,95.73,4
20140901|2014-08-14 22:30,15,95.74,95.74,95.66,95.66,3
20140901|2014-08-15 01:00,15,95.62,95.62,95.52,95.52,25
20140901|2014-08-15 01:30,15,95.51,95.51,95.33,95.33,61
20140901|2014-08-15 02:00,15,95.36,95.39,95.33,95.36,26
20140901|2014-08-15 02:30,15,95.39,95.52,95.39,95.47,156
20140901|2014-08-15 03:00,15,95.47,95.47,95.36,95.37,18
20140901|2014-08-15 03:30,15,95.43,95.55,95.41,95.47,151
20140901|2014-08-15 04:00,15,95.39,95.44,95.39,95.44,7
20140901|2014-08-15 04:30,15,95.55,95.57,95.5,95.5,88
20140901|2014-08-15 05:00,15,95.46,95.63,95.46,95.56,92
20140901|2014-08-15 05:30,15,95.6,95.67,95.58,95.66,47
20140901|2014-08-15 06:00,15,95.66,95.72,95.65,95.71,51
20140901|2014-08-15 06:30,15,95.71,95.76,95.7,95.72,109
20140901|2014-08-15 07:00,15,95.73,95.76,95.65,95.7,107
20140901|2014-08-15 07:30,15,95.73,95.83,95.57,95.74,341
20140901|2014-08-15 08:00,15,95.73,96.07,95.73,95.92,432
20140901|2014-08-15 08:30,15,95.92,96.24,95.8,96.12,544
20140901|2014-08-15 09:00,15,96.12,96.18,96.05,96.13,368
20140901|2014-08-15 09:30,15,96.12,96.95,96.03,96.43,1414
20140901|2014-08-15 10:00,15,96.45,96.83,96.37,96.51,535
20140901|2014-08-15 10:30,15,96.54,96.74,96.41,96.63,300
20140901|2014-08-15 11:00,15,96.63,96.81,96.52,96.74,202
20140901|2014-08-15 11:30,15,96.77,96.94,96.6,96.87,289
20140901|2014-08-15 12:00,15,96.83,97.18,96.83,96.92,807
20140901|2014-08-15 12:30,15,96.93,97.05,96.89,97.05,460
20140901|2014-08-15 13:00,15,97.05,97.42,96.95,97.3,1969
20140901|2014-08-15 13:30,15,97.3,97.31,96.99,96.99,356
20140901|2014-08-15 14:00,15,97.07,97.13,97,97.11,140
20140901|2014-08-15 14:30,15,97.09,97.1,97.01,97.01,48
20140901|2014-08-15 15:00,15,97.04,97.11,97.01,97.1,65
20140901|2014-08-15 15:30,15,97.12,97.15,97.09,97.15,9
20140901|2014-08-15 16:00,15,97.23,97.23,97.23,97.23,2
20140901|2014-08-17 17:00,18,96.95,96.95,96.86,96.86,21
20140901|2014-08-17 19:00,18,96.95,96.99,96.95,96.99,9
20140901|2014-08-17 19:30,18,96.87,96.87,96.86,96.86,5
20140901|2014-08-17 20:30,18,96.86,96.88,96.84,96.88,24
20140901|2014-08-17 21:00,18,96.9,96.92,96.9,96.92,9
20140901|2014-08-17 23:00,18,96.88,96.88,96.88,96.88,5
20140901|2014-08-17 23:30,18,96.85,96.85,96.76,96.76,3
20140901|2014-08-18 00:00,18,96.67,96.67,96.67,96.67,2
20140901|2014-08-18 00:30,18,96.59,96.7,96.58,96.7,16
20140901|2014-08-18 01:00,18,96.71,96.71,96.71,96.71,3
20140901|2014-08-18 01:30,18,96.69,96.69,96.67,96.67,3
20140901|2014-08-18 02:00,18,96.62,96.63,96.62,96.63,6
20140901|2014-08-18 02:30,18,96.58,96.61,96.56,96.61,21
20140901|2014-08-18 03:00,18,96.58,96.61,96.58,96.61,56
20140901|2014-08-18 03:30,18,96.52,96.52,96.37,96.37,223
20140901|2014-08-18 04:00,18,96.31,96.37,96.3,96.3,25
20140901|2014-08-18 04:30,18,96.31,96.39,96.31,96.39,91
20140901|2014-08-18 05:00,18,96.42,96.44,96.3,96.3,35
20140901|2014-08-18 05:30,18,96.26,96.41,96.26,96.41,112
20140901|2014-08-18 06:00,18,96.3,96.36,96.3,96.36,8
20140901|2014-08-18 06:30,18,96.42,96.54,96.42,96.5,38
20140901|2014-08-18 07:00,18,96.5,96.66,96.45,96.51,151
20140901|2014-08-18 07:30,18,96.5,96.61,96.47,96.53,148
20140901|2014-08-18 08:00,18,96.55,96.64,96.19,96.25,493
20140901|2014-08-18 08:30,18,96.3,96.33,96.04,96.23,211
20140901|2014-08-18 09:00,18,96.25,96.25,96.1,96.1,73
20140901|2014-08-18 09:30,18,96.14,96.14,95.87,95.95,225
20140901|2014-08-18 10:00,18,95.93,96.12,95.92,95.97,174
20140901|2014-08-18 10:30,18,95.98,96.2,95.93,96.16,195
20140901|2014-08-18 11:00,18,96.12,96.12,95.83,96.03,100
20140901|2014-08-18 11:30,18,95.98,96.04,95.89,95.94,58
20140901|2014-08-18 12:00,18,95.93,96.12,95.9,96.11,69
20140901|2014-08-18 12:30,18,96.1,96.33,96.04,96.31,282
20140901|2014-08-18 13:00,18,96.35,96.72,96.23,96.43,968
20140901|2014-08-18 13:30,18,96.43,96.51,96.4,96.46,126
20140901|2014-08-18 14:00,18,96.53,96.53,96.42,96.47,100
20140901|2014-08-18 14:30,18,96.43,96.54,96.4,96.54,54
20140901|2014-08-18 15:00,18,96.54,96.54,96.43,96.43,7
20140901|2014-08-18 15:30,18,96.49,96.66,96.49,96.66,17
20140901|2014-08-18 21:30,19,96.76,96.8,96.76,96.8,31
20140901|2014-08-19 02:30,19,96.94,96.94,96.86,96.86,4
20140901|2014-08-19 04:00,19,96.69,96.69,96.69,96.69,1
20140901|2014-08-19 04:30,19,96.7,96.7,96.67,96.67,14
20140901|2014-08-19 05:00,19,96.66,96.66,96.65,96.65,2
20140901|2014-08-19 05:30,19,96.71,96.71,96.71,96.71,1
20140901|2014-08-19 06:00,19,96.8,96.9,96.8,96.9,5
20140901|2014-08-19 07:00,19,96.75,96.9,96.75,96.87,15
20140901|2014-08-19 07:30,19,96.81,96.83,96.81,96.83,5
20140901|2014-08-19 08:00,19,96.79,96.79,95.63,95.98,117
20140901|2014-08-19 08:30,19,95.96,96,95.77,96,33
20140901|2014-08-19 09:00,19,96.09,96.09,95.88,95.88,36
20140901|2014-08-19 09:30,19,95.81,95.93,95.7,95.7,102
20140901|2014-08-19 10:00,19,95.79,96.03,95.79,96.03,18
20140901|2014-08-19 10:30,19,96.02,96.02,95.72,95.76,14
20140901|2014-08-19 11:00,19,95.75,95.75,95.58,95.61,43
20140901|2014-08-19 11:30,19,95.49,95.49,95.25,95.25,10
20140901|2014-08-19 12:00,19,95.19,95.19,94.9,94.9,3
20140901|2014-08-19 12:30,19,94.87,94.87,94.87,94.87,1
20140901|2014-08-19 13:00,19,94.78,94.78,94.38,94.38,18
20141001|2013-03-27 11:30,27,91.2,91.2,91.2,91.2,1
20141001|2013-05-14 11:00,14,90.26,90.26,90.26,90.26,1
20141001|2013-05-14 12:30,14,90.26,90.26,90.26,90.26,3
20141001|2013-09-12 10:30,12,94.85,94.85,94.85,94.85,11
20141001|2013-10-09 20:00,10,94.5,94.5,94.5,94.5,5
20141001|2013-10-25 01:00,25,92.25,92.25,92.25,92.25,7
20141001|2013-10-25 01:30,25,92.25,92.25,92.25,92.25,8
20141001|2013-10-25 02:00,25,92.25,92.25,92.25,92.25,8
20141001|2013-10-25 02:30,25,92.25,92.25,92.25,92.25,5
20141001|2013-10-25 06:00,25,92.25,92.25,92.25,92.25,5
20141001|2013-10-31 12:00,31,92.75,92.75,92.75,92.75,1
20141001|2013-11-05 09:30,5,91.13,91.17,91.13,91.17,2
20141001|2013-11-12 10:30,12,91.74,91.74,91.74,91.74,1
20141001|2013-11-12 11:30,12,91.87,91.87,91.87,91.87,1
20141001|2013-11-12 12:00,12,91.66,91.66,91.66,91.66,1
20141001|2013-11-14 10:00,14,92.44,92.44,92.4,92.4,4
20141001|2013-11-18 10:00,18,92.64,92.64,92.63,92.63,3
20141001|2013-11-26 10:00,26,92.24,92.24,92.24,92.24,5
20141001|2013-11-27 03:30,27,92.11,92.11,92.11,92.11,2
20141001|2013-11-29 11:30,29,92.23,92.23,92.23,92.23,4
20141001|2013-12-02 08:00,2,92.09,92.12,92.08,92.12,4
20141001|2013-12-11 08:00,11,93.83,93.83,93.83,93.83,16
20141001|2013-12-19 14:30,19,92.86,92.86,92.86,92.86,2
20141001|2013-12-20 08:00,20,93.02,93.02,93.02,93.02,35
20141001|2013-12-23 08:00,23,93.36,93.36,93.36,93.36,1
20141001|2013-12-23 13:00,23,93.22,93.23,93.22,93.23,3
20141001|2013-12-27 08:00,27,94.37,94.37,94.37,94.37,1
20141001|2013-12-27 15:00,27,94.29,94.29,94.29,94.29,1
20141001|2013-12-30 02:30,30,94.59,94.59,94.58,94.58,2
20141001|2013-12-30 04:00,30,94.5,94.5,94.5,94.5,1
20141001|2013-12-30 11:00,30,94.07,94.07,94.07,94.07,2
20141001|2013-12-31 13:00,31,93.76,94.07,93.68,94.07,6
20141001|2014-01-02 09:30,2,92.54,92.54,92.53,92.53,5
20141001|2014-01-02 11:30,2,92.22,92.22,92.2,92.2,3
20141001|2014-01-03 03:00,3,92.2,92.2,92.2,92.2,5
20141001|2014-01-03 09:00,3,91.6,91.6,91.6,91.6,1
20141001|2014-01-03 09:30,3,90.83,90.83,90.83,90.83,1
20141001|2014-01-03 11:30,3,90.8,90.8,90.8,90.8,2
20141001|2014-01-06 05:30,6,91.1,91.1,91.1,91.1,3
20141001|2014-01-06 13:00,6,90.43,90.43,90.43,90.43,3
20141001|2014-01-07 06:30,7,90.85,90.85,90.85,90.85,2
20141001|2014-01-08 09:00,8,89.98,89.98,89.98,89.98,3
20141001|2014-01-08 09:30,8,89.6,89.6,89.6,89.6,1
20141001|2014-01-08 12:00,8,89.55,89.55,89.55,89.55,1
20141001|2014-01-08 13:00,8,89.33,89.33,89.25,89.25,7
20141001|2014-01-09 07:00,9,89.59,89.59,89.58,89.58,6
20141001|2014-01-09 08:00,9,89.39,89.55,89.39,89.55,3
20141001|2014-01-09 13:30,9,88.73,88.73,88.73,88.73,1
20141001|2014-01-09 21:30,10,88.96,88.96,88.96,88.96,1
20141001|2014-01-10 06:30,10,89.06,89.06,89.06,89.06,2
20141001|2014-01-10 07:00,10,89.58,89.58,89.58,89.58,1
20141001|2014-01-10 09:00,10,88.92,88.92,88.92,88.92,4
20141001|2014-01-10 11:30,10,89.19,89.19,89.19,89.19,1
20141001|2014-01-13 02:00,13,88.97,88.97,88.97,88.97,1
20141001|2014-01-13 07:00,13,88.83,88.84,88.83,88.84,2
20141001|2014-01-13 07:30,13,88.79,88.79,88.79,88.79,3
20141001|2014-01-13 10:00,13,88.98,88.98,88.98,88.98,1
20141001|2014-01-13 13:30,13,88.63,88.63,88.63,88.63,2
20141001|2014-01-14 04:00,14,89.01,89.01,89.01,89.01,1
20141001|2014-01-14 08:30,14,89.05,89.05,89.05,89.05,1
20141001|2014-01-14 11:30,14,89.09,89.09,89.09,89.09,1
20141001|2014-01-14 12:30,14,89.09,89.09,89.09,89.09,3
20141001|2014-01-14 13:00,14,89.07,89.25,89.06,89.25,3
20141001|2014-01-15 05:00,15,89.17,89.17,89.17,89.17,1
20141001|2014-01-16 00:30,16,89.77,89.77,89.77,89.77,2
20141001|2014-01-16 04:30,16,90.18,90.18,90.18,90.18,10
20141001|2014-01-16 09:00,16,89.88,89.88,89.88,89.88,1
20141001|2014-01-17 09:00,17,90.05,90.05,90.05,90.05,1
20141001|2014-01-20 04:00,20,89.77,89.77,89.77,89.77,1
20141001|2014-01-20 08:00,20,90.07,90.07,90.07,90.07,2
20141001|2014-01-21 11:30,21,90.54,90.54,90.54,90.54,1
20141001|2014-01-22 06:30,22,90.83,90.83,90.83,90.83,15
20141001|2014-01-22 08:30,22,91.36,91.36,91.36,91.36,8
20141001|2014-01-22 11:00,22,91.7,91.81,91.7,91.81,9
20141001|2014-01-23 06:30,23,91.75,91.75,91.75,91.75,1
20141001|2014-01-23 11:00,23,91.8,91.8,91.8,91.8,2
20141001|2014-01-23 11:30,23,91.72,91.72,91.72,91.72,2
20141001|2014-01-24 04:00,24,91.25,91.25,91.25,91.25,1
20141001|2014-01-24 10:00,24,91.25,91.25,91.25,91.25,2
20141001|2014-01-27 07:30,27,91.22,91.22,91.22,91.22,3
20141001|2014-01-27 09:30,27,90.85,90.85,90.85,90.85,1
20141001|2014-01-27 11:30,27,90.63,90.63,90.63,90.63,1
20141001|2014-01-27 12:00,27,90.55,90.55,90.55,90.55,1
20141001|2014-01-28 08:00,28,91.55,91.55,91.55,91.55,1
20141001|2014-01-28 10:00,28,91.96,91.96,91.96,91.96,1
20141001|2014-01-29 05:00,29,91.76,91.76,91.76,91.76,2
20141001|2014-01-29 08:30,29,91.29,91.29,91.29,91.29,1
20141001|2014-01-30 13:30,30,92.04,92.04,92.04,92.04,2
20141001|2014-01-31 10:00,31,92.05,92.05,92.05,92.05,1
20141001|2014-01-31 11:30,31,91.63,91.72,91.63,91.72,5
20141001|2014-01-31 13:00,31,91.21,91.21,91.21,91.21,1
20141001|2014-01-31 14:00,31,91.19,91.19,91.19,91.19,1
20141001|2014-02-03 07:00,3,90.87,90.87,90.87,90.87,6
20141001|2014-02-03 10:00,3,90.64,90.64,90.64,90.64,1
20141001|2014-02-03 11:30,3,90.79,90.79,90.79,90.79,1
20141001|2014-02-03 13:00,3,90.55,90.55,90.55,90.55,1
20141001|2014-02-04 07:30,4,90.93,90.93,90.93,90.93,1
20141001|2014-02-04 09:00,4,91.46,91.46,91.46,91.46,1
20141001|2014-02-04 12:30,4,91.47,91.47,91.47,91.47,1
20141001|2014-02-04 13:00,4,91.38,91.38,91.38,91.38,2
20141001|2014-02-05 07:30,5,92.04,92.04,92.04,92.04,2
20141001|2014-02-05 09:00,5,91.85,91.87,91.85,91.86,4
20141001|2014-02-05 10:00,5,91.41,91.41,91.41,91.41,1
20141001|2014-02-05 11:00,5,91.88,91.88,91.88,91.88,1
20141001|2014-02-06 03:00,6,92.16,92.16,92.16,92.16,1
20141001|2014-02-06 08:00,6,92.85,92.85,92.85,92.85,1
20141001|2014-02-06 09:00,6,92.8,92.8,92.8,92.8,1
20141001|2014-02-06 11:30,6,92.78,92.78,92.78,92.78,2
20141001|2014-02-06 13:00,6,92.66,92.79,92.66,92.79,6
20141001|2014-02-06 19:30,7,92.98,92.98,92.98,92.98,1
20141001|2014-02-07 09:00,7,93.4,93.4,93.4,93.4,1
20141001|2014-02-07 10:30,7,93.42,93.42,93.42,93.42,1
20141001|2014-02-07 13:00,7,94.6,94.6,94.6,94.6,1
20141001|2014-02-10 08:00,10,94.41,94.41,94.41,94.41,1
20141001|2014-02-10 09:00,10,94.18,94.18,94.18,94.18,3
20141001|2014-02-10 12:00,10,94.4,94.4,94.4,94.4,1
20141001|2014-02-11 02:30,11,94.58,94.58,94.58,94.58,1
20141001|2014-02-11 12:30,11,94.75,94.75,94.75,94.75,3
20141001|2014-02-12 11:00,12,95.07,95.07,95.07,95.07,2
20141001|2014-02-12 13:00,12,95.04,95.04,95.04,95.04,1
20141001|2014-02-13 11:30,13,95.21,95.21,95.21,95.21,6
20141001|2014-02-14 08:30,14,94.91,94.92,94.91,94.92,6
20141001|2014-02-14 09:00,14,94.9,94.9,94.9,94.9,5
20141001|2014-02-14 13:00,14,95.22,95.47,95.22,95.39,45
20141001|2014-02-14 14:30,14,95.27,95.29,95.27,95.29,5
20141001|2014-02-14 15:00,14,95.32,95.32,95.32,95.32,3
20141001|2014-02-17 07:00,17,95.69,95.69,95.69,95.69,1
20141001|2014-02-17 08:30,17,95.71,95.71,95.71,95.71,1
20141001|2014-02-18 05:00,18,95.83,95.83,95.82,95.82,4
20141001|2014-02-18 05:30,18,95.78,95.78,95.78,95.78,1
20141001|2014-02-18 11:30,18,96.25,96.25,96.25,96.25,4
20141001|2014-02-19 06:30,19,96.61,96.61,96.61,96.61,1
20141001|2014-02-19 08:30,19,96.5,96.5,96.41,96.49,7
20141001|2014-02-19 09:00,19,96.72,96.72,96.72,96.72,2
20141001|2014-02-19 10:00,19,96.78,96.78,96.78,96.78,1
20141001|2014-02-19 11:00,19,96.55,96.55,96.55,96.55,3
20141001|2014-02-20 02:30,20,96.43,96.43,96.43,96.43,1
20141001|2014-02-20 07:30,20,96.52,96.52,96.52,96.52,1
20141001|2014-02-20 08:00,20,96.61,96.61,96.61,96.61,7
20141001|2014-02-20 09:30,20,96.66,96.66,96.66,96.66,1
20141001|2014-02-20 10:00,20,96.75,96.75,96.75,96.75,1
20141001|2014-02-20 14:00,20,96.91,96.91,96.91,96.91,2
20141001|2014-02-20 14:30,20,96.83,96.83,96.83,96.83,5
20141001|2014-02-20 15:00,20,96.93,96.93,96.93,96.93,2
20141001|2014-02-21 07:00,21,96.79,96.79,96.79,96.79,1
20141001|2014-02-21 07:30,21,96.76,96.8,96.76,96.8,2
20141001|2014-02-21 08:00,21,96.76,96.8,96.76,96.8,3
20141001|2014-02-21 08:30,21,96.84,96.85,96.78,96.78,4
20141001|2014-02-21 09:00,21,96.74,96.74,96.74,96.74,3
20141001|2014-02-21 09:30,21,96.41,96.41,96.41,96.41,5
20141001|2014-02-21 10:00,21,96.32,96.32,96.32,96.32,1
20141001|2014-02-24 04:30,24,96.56,96.56,96.46,96.47,4
20141001|2014-02-24 05:00,24,96.38,96.41,96.38,96.41,4
20141001|2014-02-24 10:00,24,97.35,97.42,97.35,97.42,4
20141001|2014-02-24 10:30,24,97.47,97.47,97.47,97.47,3
20141001|2014-02-24 12:30,24,97.21,97.21,97.21,97.21,1
20141001|2014-02-24 14:00,24,96.95,96.95,96.95,96.95,5
20141001|2014-02-25 05:30,25,96.45,96.45,96.45,96.45,2
20141001|2014-02-25 06:30,25,96.26,96.26,96.26,96.26,1
20141001|2014-02-25 08:30,25,96.25,96.25,95.99,95.99,2
20141001|2014-02-25 10:00,25,95.99,95.99,95.96,95.96,8
20141001|2014-02-25 10:30,25,96.02,96.02,96.02,96.02,4
20141001|2014-02-25 13:00,25,96.4,96.4,96.22,96.22,4
20141001|2014-02-26 06:30,26,96.62,96.62,96.62,96.62,4
20141001|2014-02-26 08:00,26,96.6,96.6,96.45,96.45,6
20141001|2014-02-26 09:00,26,96.4,96.55,96.4,96.55,8
20141001|2014-02-26 09:30,26,96.89,96.89,96.84,96.84,3
20141001|2014-02-26 10:00,26,97,97,96.87,96.87,6
20141001|2014-02-26 11:00,26,96.79,96.79,96.79,96.79,1
20141001|2014-02-26 13:00,26,96.76,96.77,96.64,96.65,24
20141001|2014-02-26 14:00,26,96.76,96.76,96.76,96.76,5
20141001|2014-02-27 05:00,27,96.6,96.6,96.6,96.6,1
20141001|2014-02-27 07:30,27,96.77,96.78,96.77,96.78,2
20141001|2014-02-27 08:00,27,96.57,96.57,96.57,96.57,1
20141001|2014-02-27 09:00,27,96.35,96.35,96.35,96.35,1
20141001|2014-02-27 10:30,27,96.29,96.29,96.29,96.29,1
20141001|2014-02-27 14:30,27,96.43,96.43,96.43,96.43,1
20141001|2014-02-28 04:30,28,96.46,96.47,96.46,96.47,18
20141001|2014-02-28 07:30,28,96.44,96.44,96.44,96.44,1
20141001|2014-02-28 09:00,28,96.43,96.43,96.43,96.43,1
20141001|2014-02-28 09:30,28,96.68,96.68,96.68,96.68,2
20141001|2014-02-28 10:30,28,96.73,96.74,96.73,96.74,6
20141001|2014-02-28 12:30,28,96.92,96.92,96.92,96.92,1
20141001|2014-02-28 13:00,28,96.96,96.96,96.89,96.89,2
20141001|2014-03-02 17:30,3,97.67,97.67,97.67,97.67,20
20141001|2014-03-03 01:00,3,97.96,97.99,97.96,97.99,2
20141001|2014-03-03 01:30,3,98.23,98.23,98.23,98.23,5
20141001|2014-03-03 03:30,3,97.98,97.98,97.96,97.96,3
20141001|2014-03-03 04:30,3,98.07,98.07,98.07,98.07,1
20141001|2014-03-03 06:30,3,98.59,98.6,98.59,98.6,9
20141001|2014-03-03 08:00,3,98.1,98.1,98.1,98.1,1
20141001|2014-03-03 09:00,3,98.42,98.48,98.42,98.48,29
20141001|2014-03-03 09:30,3,98.49,98.77,98.49,98.77,8
20141001|2014-03-03 10:00,3,98.62,98.62,98.6,98.6,2
20141001|2014-03-03 10:30,3,98.38,98.38,98.38,98.38,3
20141001|2014-03-03 12:00,3,98.25,98.25,98.25,98.25,1
20141001|2014-03-03 13:30,3,98.56,98.56,98.56,98.56,1
20141001|2014-03-03 14:00,3,98.17,98.17,98.17,98.17,4
20141001|2014-03-03 15:30,3,98.48,98.48,98.48,98.48,3
20141001|2014-03-04 09:30,4,97.28,97.28,97.28,97.28,1
20141001|2014-03-04 11:30,4,97.07,97.07,97.07,97.07,2
20141001|2014-03-04 12:30,4,97.18,97.21,97.18,97.18,19
20141001|2014-03-04 14:00,4,97.19,97.19,97.19,97.19,1
20141001|2014-03-05 07:30,5,96.77,96.77,96.77,96.77,1
20141001|2014-03-05 08:30,5,96.74,96.74,96.72,96.72,2
20141001|2014-03-05 09:30,5,96.66,96.66,96.66,96.66,1
20141001|2014-03-05 11:30,5,96.28,96.4,96.26,96.39,8
20141001|2014-03-05 13:00,5,95.91,95.94,95.86,95.94,7
20141001|2014-03-06 04:00,6,95.93,95.93,95.93,95.93,1
20141001|2014-03-06 06:30,6,95.45,95.45,95.44,95.44,3
20141001|2014-03-06 07:30,6,95.57,95.57,95.57,95.57,1
20141001|2014-03-06 08:00,6,95.96,95.97,95.96,95.97,2
20141001|2014-03-06 08:30,6,96.22,96.28,96.21,96.28,17
20141001|2014-03-06 09:00,6,96.05,96.05,96.05,96.05,1
20141001|2014-03-06 10:00,6,95.95,95.95,95.95,95.95,1
20141001|2014-03-06 10:30,6,95.79,95.79,95.79,95.79,1
20141001|2014-03-06 13:00,6,96.02,96.02,96.02,96.02,2
20141001|2014-03-07 12:30,7,97.18,97.18,97.18,97.18,1
20141001|2014-03-10 07:30,10,96.14,96.14,96.14,96.14,1
20141001|2014-03-10 08:00,10,96.08,96.08,96.08,96.08,1
20141001|2014-03-10 12:00,10,96.06,96.06,95.98,95.98,3
20141001|2014-03-10 13:00,10,96.16,96.16,96.16,96.16,2
20141001|2014-03-10 21:00,11,96.16,96.16,96.15,96.15,2
20141001|2014-03-11 04:00,11,96.42,96.43,96.42,96.43,2
20141001|2014-03-11 04:30,11,96.4,96.4,96.4,96.4,10
20141001|2014-03-11 08:00,11,96.01,96.01,96.01,96.01,1
20141001|2014-03-11 08:30,11,95.87,95.87,95.87,95.87,1
20141001|2014-03-11 10:30,11,95.89,95.89,95.89,95.89,1
20141001|2014-03-11 12:00,11,95.73,95.73,95.66,95.66,3
20141001|2014-03-11 13:30,11,95.45,95.45,95.45,95.45,11
20141001|2014-03-12 03:30,12,94.59,94.59,94.59,94.59,2
20141001|2014-03-12 04:00,12,94.45,94.45,94.42,94.42,2
20141001|2014-03-12 06:30,12,94.31,94.31,94.31,94.31,1
20141001|2014-03-12 09:00,12,94.44,94.44,94.27,94.27,3
20141001|2014-03-12 09:30,12,94.12,94.53,94.12,94.53,18
20141001|2014-03-12 10:30,12,94.01,94.01,93.98,93.98,2
20141001|2014-03-12 11:30,12,93.95,93.95,93.95,93.95,3
20141001|2014-03-12 13:30,12,94.43,94.47,94.38,94.38,10
20141001|2014-03-12 22:00,13,94.45,94.45,94.45,94.45,1
20141001|2014-03-13 08:30,13,94.35,94.35,94.35,94.35,1
20141001|2014-03-13 09:30,13,94.31,94.31,94.31,94.31,1
20141001|2014-03-13 10:00,13,94.43,94.44,94.36,94.36,4
20141001|2014-03-14 08:00,14,94.89,94.89,94.89,94.89,1
20141001|2014-03-14 10:30,14,94.83,94.83,94.83,94.83,1
20141001|2014-03-16 17:00,17,94.6,94.6,94.6,94.6,2
20141001|2014-03-17 08:00,17,94.49,94.52,94.49,94.52,2
20141001|2014-03-17 09:00,17,94.55,94.58,94.55,94.58,12
20141001|2014-03-17 10:30,17,93.77,93.78,93.77,93.78,2
20141001|2014-03-17 11:00,17,93.66,93.66,93.65,93.65,4
20141001|2014-03-17 12:30,17,93.91,93.91,93.91,93.91,1
20141001|2014-03-17 13:00,17,93.93,94.03,93.93,94.03,11
20141001|2014-03-18 09:00,18,93.99,94.02,93.97,94.01,16
20141001|2014-03-18 12:00,18,94.63,94.63,94.42,94.42,2
20141001|2014-03-19 05:30,19,94.14,94.14,94.14,94.14,2
20141001|2014-03-19 06:30,19,94.05,94.05,94,94,11
20141001|2014-03-19 07:00,19,94.01,94.19,93.98,94.19,3
20141001|2014-03-19 07:30,19,94.14,94.21,94.14,94.21,3
20141001|2014-03-19 10:00,19,94.27,94.27,94.27,94.27,1
20141001|2014-03-19 10:30,19,93.98,93.98,93.98,93.98,1
20141001|2014-03-19 12:00,19,94.24,94.24,94.24,94.24,1
20141001|2014-03-19 13:00,19,94.12,94.12,94.06,94.06,3
20141001|2014-03-20 10:30,20,93.98,93.98,93.8,93.8,21
20141001|2014-03-20 11:00,20,93.89,93.91,93.89,93.91,3
20141001|2014-03-20 11:30,20,94.57,94.62,94.56,94.62,10
20141001|2014-03-20 12:00,20,94.67,94.67,94.67,94.67,3
20141001|2014-03-20 13:00,20,94.57,94.57,94.57,94.57,2
20141001|2014-03-21 03:00,21,94.44,94.44,94.44,94.44,1
20141001|2014-03-21 13:00,21,95.11,95.11,95.11,95.11,1
20141001|2014-03-24 07:30,24,95.51,95.51,95.51,95.51,1
20141001|2014-03-24 12:00,24,95.14,95.14,95.14,95.14,1
20141001|2014-03-24 13:30,24,95.14,95.14,95.14,95.14,1
20141001|2014-03-25 07:30,25,95.53,95.53,95.53,95.53,1
20141001|2014-03-25 09:30,25,94.74,94.74,94.72,94.72,5
20141001|2014-03-25 10:30,25,95.55,95.55,95.55,95.55,1
20141001|2014-03-25 12:30,25,95.11,95.11,95.11,95.11,1
20141001|2014-03-25 14:00,25,95.2,95.2,95.2,95.2,1
20141001|2014-03-26 05:00,26,95.22,95.22,95.22,95.22,2
20141001|2014-03-26 08:00,26,95.59,95.59,95.59,95.59,2
20141001|2014-03-26 08:30,26,95.55,95.56,95.55,95.56,4
20141001|2014-03-26 09:30,26,95.69,95.72,95.43,95.43,10
20141001|2014-03-26 10:00,26,95.45,95.45,95.32,95.32,2
20141001|2014-03-26 10:30,26,95.25,95.25,95.25,95.25,1
20141001|2014-03-26 13:00,26,95.78,95.78,95.75,95.75,12
20141001|2014-03-26 13:30,26,95.87,95.87,95.83,95.83,18
20141001|2014-03-27 02:00,27,95.72,95.72,95.72,95.72,5
20141001|2014-03-27 06:30,27,96.26,96.26,96.26,96.26,2
20141001|2014-03-27 09:00,27,96.74,96.74,96.74,96.74,1
20141001|2014-03-27 09:30,27,96.72,96.72,96.7,96.7,2
20141001|2014-03-27 10:00,27,96.75,96.75,96.75,96.75,1
20141001|2014-03-27 12:00,27,96.78,96.78,96.78,96.78,8
20141001|2014-03-27 13:00,27,96.82,96.82,96.79,96.79,10
20141001|2014-03-28 04:30,28,96.91,96.91,96.91,96.91,1
20141001|2014-03-28 08:00,28,97.22,97.22,97.22,97.22,2
20141001|2014-03-28 09:00,28,97.02,97.02,97.02,97.02,1
20141001|2014-03-28 11:00,28,96.87,96.87,96.87,96.87,50
20141001|2014-03-28 13:00,28,96.86,96.86,96.86,96.86,1
20141001|2014-03-28 13:30,28,96.96,96.96,96.96,96.96,8
20141001|2014-03-31 08:30,31,97.13,97.13,97.13,97.13,1
20141001|2014-03-31 10:30,31,96.61,96.61,96.61,96.61,3
20141001|2014-04-01 04:00,1,96.76,96.76,96.76,96.76,5
20141001|2014-04-01 08:00,1,96.87,96.87,96.87,96.87,2
20141001|2014-04-01 08:30,1,96.39,96.39,96.39,96.39,1
20141001|2014-04-01 10:00,1,96.27,96.27,96.21,96.21,5
20141001|2014-04-01 10:30,1,95.94,95.94,95.76,95.76,7
20141001|2014-04-01 12:00,1,95.66,95.66,95.61,95.61,7
20141001|2014-04-01 12:30,1,95.52,95.52,95.46,95.48,25
20141001|2014-04-01 14:00,1,95.31,95.31,95.31,95.31,1
20141001|2014-04-01 15:00,1,95.13,95.13,95.13,95.13,2
20141001|2014-04-01 20:00,2,95.2,95.2,95.2,95.2,1
20141001|2014-04-01 21:30,2,95.31,95.31,95.31,95.31,1
20141001|2014-04-01 23:30,2,95.37,95.37,95.37,95.37,1
20141001|2014-04-02 05:30,2,94.85,94.99,94.84,94.99,10
20141001|2014-04-02 06:00,2,94.85,94.85,94.85,94.85,1
20141001|2014-04-02 07:00,2,94.87,94.87,94.87,94.87,4
20141001|2014-04-02 08:00,2,94.97,95.03,94.97,95.03,52
20141001|2014-04-02 09:30,2,94.85,94.85,94.74,94.74,4
20141001|2014-04-02 13:00,2,95.29,95.31,95.28,95.31,16
20141001|2014-04-02 14:30,2,95.17,95.17,95.17,95.17,10
20141001|2014-04-03 06:30,3,95.44,95.44,95.31,95.39,6
20141001|2014-04-03 08:30,3,95.32,95.32,95.32,95.32,4
20141001|2014-04-03 09:00,3,95.42,95.42,95.42,95.42,5
20141001|2014-04-03 10:30,3,95.44,95.89,95.44,95.89,10
20141001|2014-04-03 13:00,3,96.14,96.16,96.14,96.16,2
20141001|2014-04-04 03:30,4,96.66,96.66,96.66,96.66,4
20141001|2014-04-04 04:00,4,96.8,96.8,96.8,96.8,2
20141001|2014-04-04 08:00,4,96.81,96.96,96.81,96.82,31
20141001|2014-04-04 08:30,4,96.87,96.88,96.86,96.88,38
20141001|2014-04-04 09:30,4,96.89,97.04,96.88,97,10
20141001|2014-04-04 13:00,4,96.81,96.81,96.73,96.73,11
20141001|2014-04-04 13:30,4,96.8,96.8,96.8,96.8,21
20141001|2014-04-07 08:30,7,96.57,96.57,96.57,96.57,1
20141001|2014-04-07 09:00,7,96.99,96.99,96.99,96.99,3
20141001|2014-04-07 13:00,7,96.16,96.16,96.16,96.16,1
20141001|2014-04-08 00:00,8,96.97,96.97,96.97,96.97,1
20141001|2014-04-08 02:00,8,97.09,97.23,97.09,97.23,4
20141001|2014-04-08 06:00,8,97.16,97.16,97.16,97.16,2
20141001|2014-04-08 07:00,8,97.12,97.12,97.12,97.12,2
20141001|2014-04-08 07:30,8,97.04,97.07,97.04,97.07,2
20141001|2014-04-08 08:00,8,97.08,97.08,97.08,97.08,1
20141001|2014-04-08 09:00,8,96.81,96.85,96.81,96.85,4
20141001|2014-04-08 10:30,8,97.09,97.09,97.09,97.09,1
20141001|2014-04-08 11:00,8,97.27,97.27,97.27,97.27,1
20141001|2014-04-08 11:30,8,97.45,97.45,97.45,97.45,1
20141001|2014-04-08 13:30,8,98.14,98.14,98.14,98.14,10
20141001|2014-04-08 14:00,8,98.07,98.07,98.07,98.07,1
20141001|2014-04-09 08:30,9,98.22,98.31,98.22,98.31,2
20141001|2014-04-09 09:30,9,98.1,98.11,97.98,98.11,24
20141001|2014-04-09 10:00,9,98.1,98.1,98.01,98.01,32
20141001|2014-04-09 10:30,9,98.12,98.19,98.12,98.19,11
20141001|2014-04-09 11:30,9,98.25,98.25,98.25,98.25,2
20141001|2014-04-09 12:00,9,98.31,98.31,98.31,98.31,1
20141001|2014-04-09 12:30,9,98.46,98.46,98.46,98.46,1
20141001|2014-04-09 13:00,9,98.73,98.73,98.64,98.64,20
20141001|2014-04-09 13:30,9,98.49,98.49,98.49,98.49,1
20141001|2014-04-09 14:00,9,98.5,98.5,98.5,98.5,1
20141001|2014-04-10 00:30,10,98.21,98.21,98.21,98.21,1
20141001|2014-04-10 01:30,10,98.45,98.45,98.45,98.45,1
20141001|2014-04-10 02:00,10,98.53,98.53,98.53,98.53,3
20141001|2014-04-10 02:30,10,98.52,98.52,98.52,98.52,5
20141001|2014-04-10 04:00,10,98.46,98.46,98.46,98.46,1
20141001|2014-04-10 11:00,10,98.28,98.28,98.28,98.28,2
20141001|2014-04-10 13:00,10,98.41,98.42,98.41,98.42,2
20141001|2014-04-10 14:00,10,98.25,98.25,98.25,98.25,8
20141001|2014-04-10 14:30,10,98.36,98.36,98.36,98.36,1
20141001|2014-04-11 08:30,11,98.31,98.6,98.31,98.6,3
20141001|2014-04-11 09:00,11,98.71,98.71,98.71,98.71,1
20141001|2014-04-11 09:30,11,98.78,98.78,98.78,98.78,1
20141001|2014-04-11 11:00,11,98.8,98.8,98.79,98.79,4
20141001|2014-04-11 14:00,11,98.31,98.31,98.31,98.31,1
20141001|2014-04-14 02:00,14,99.19,99.19,99.19,99.19,5
20141001|2014-04-14 03:00,14,99.15,99.15,99.15,99.15,1
20141001|2014-04-14 07:30,14,98.66,98.67,98.66,98.67,8
20141001|2014-04-14 10:30,14,98.89,98.89,98.89,98.89,1
20141001|2014-04-14 13:30,14,98.93,98.93,98.93,98.93,1
20141001|2014-04-14 21:00,15,98.84,98.84,98.84,98.84,1
20141001|2014-04-15 05:00,15,98.56,98.58,98.51,98.51,3
20141001|2014-04-15 06:00,15,98.53,98.53,98.52,98.52,5
20141001|2014-04-15 08:00,15,98.56,98.96,98.56,98.95,9
20141001|2014-04-15 09:30,15,99.19,99.19,99.19,99.19,1
20141001|2014-04-15 10:30,15,99.01,99.01,98.94,98.94,14
20141001|2014-04-15 12:00,15,99.05,99.05,99.05,99.05,1
20141001|2014-04-15 13:00,15,99.13,99.17,99.13,99.17,2
20141001|2014-04-15 16:00,15,99.19,99.19,99.19,99.19,1
20141001|2014-04-16 02:00,16,99.19,99.19,99.19,99.19,3
20141001|2014-04-16 03:00,16,99.45,99.53,99.45,99.53,2
20141001|2014-04-16 05:00,16,99.69,99.69,99.69,99.69,4
20141001|2014-04-16 07:30,16,99.7,99.71,99.64,99.68,9
20141001|2014-04-16 08:00,16,99.73,99.73,99.73,99.73,1
20141001|2014-04-16 09:00,16,99.79,99.79,99.79,99.79,1
20141001|2014-04-16 09:30,16,99.55,99.55,99.55,99.55,1
20141001|2014-04-16 10:00,16,99.47,99.47,99.45,99.46,6
20141001|2014-04-16 10:30,16,98.75,98.75,98.74,98.74,11
20141001|2014-04-16 11:00,16,98.91,98.93,98.91,98.93,2
20141001|2014-04-16 12:00,16,99.15,99.15,99.15,99.15,1
20141001|2014-04-16 13:30,16,99.17,99.2,99.17,99.2,2
20141001|2014-04-17 03:00,17,99.26,99.26,99.26,99.26,1
20141001|2014-04-17 06:00,17,99.12,99.12,99.12,99.12,2
20141001|2014-04-17 07:30,17,99.17,99.17,99.17,99.17,1
20141001|2014-04-17 08:30,17,99.19,99.19,99.19,99.19,1
20141001|2014-04-17 09:00,17,99.34,99.42,99.34,99.42,5
20141001|2014-04-17 09:30,17,99.6,99.62,99.6,99.62,11
20141001|2014-04-17 10:00,17,99.49,99.49,99.49,99.49,20
20141001|2014-04-17 10:30,17,99.85,99.85,99.85,99.85,1
20141001|2014-04-17 12:00,17,99.16,99.16,99.16,99.16,2
20141001|2014-04-21 08:30,21,99.34,99.44,99.34,99.44,18
20141001|2014-04-21 10:00,21,99.52,99.52,99.52,99.52,1
20141001|2014-04-21 11:00,21,99.31,99.31,99.25,99.25,4
20141001|2014-04-21 12:30,21,99.42,99.43,99.41,99.41,5
20141001|2014-04-22 06:00,22,99.33,99.33,99.33,99.33,3
20141001|2014-04-22 07:00,22,99.28,99.28,99.28,99.28,1
20141001|2014-04-22 09:30,22,98.35,98.41,98.33,98.41,5
20141001|2014-04-22 10:30,22,98.2,98.2,98.14,98.14,2
20141001|2014-04-22 12:30,22,98.32,98.32,98.32,98.32,1
20141001|2014-04-22 13:00,22,98.47,98.47,98.47,98.47,2
20141001|2014-04-22 13:30,22,98.42,98.42,98.42,98.42,1
20141001|2014-04-23 03:30,23,98.24,98.24,98.24,98.24,1
20141001|2014-04-23 05:30,23,98.34,98.34,98.34,98.34,1
20141001|2014-04-23 06:30,23,98.45,98.45,98.45,98.45,1
20141001|2014-04-23 08:00,23,98.62,98.62,98.62,98.62,1
20141001|2014-04-23 14:30,23,98.28,98.29,98.28,98.29,7
20141001|2014-04-24 07:00,24,98.74,98.74,98.74,98.74,1
20141001|2014-04-24 07:30,24,98.7,98.7,98.68,98.68,2
20141001|2014-04-24 13:30,24,98.79,98.79,98.79,98.79,1
20141001|2014-04-24 15:00,24,98.8,98.8,98.8,98.8,3
20141001|2014-04-25 08:00,25,98.31,98.31,97.88,97.89,4
20141001|2014-04-25 09:00,25,97.8,97.8,97.8,97.8,2
20141001|2014-04-25 09:30,25,97.74,97.74,97.74,97.74,1
20141001|2014-04-25 11:30,25,97.77,97.77,97.77,97.77,3
20141001|2014-04-25 15:00,25,97.64,97.64,97.64,97.64,3
20141001|2014-04-27 22:00,28,97.94,97.96,97.94,97.96,3
20141001|2014-04-28 02:00,28,98.16,98.16,98.16,98.16,1
20141001|2014-04-28 03:30,28,98.13,98.13,98.13,98.13,8
20141001|2014-04-28 06:00,28,98.02,98.02,98.02,98.02,1
20141001|2014-04-28 08:00,28,97.88,97.88,97.88,97.88,1
20141001|2014-04-28 10:00,28,97.11,97.11,97.11,97.11,3
20141001|2014-04-28 11:30,28,97.19,97.19,97.19,97.19,7
20141001|2014-04-29 03:30,29,97.64,97.64,97.64,97.64,10
20141001|2014-04-29 09:30,29,98.29,98.29,98.29,98.29,2
20141001|2014-04-29 12:30,29,97.72,97.72,97.72,97.72,1
20141001|2014-04-30 06:00,30,96.88,96.88,96.88,96.88,1
20141001|2014-04-30 08:00,30,97.03,97.03,97.03,97.03,4
20141001|2014-04-30 08:30,30,96.47,96.47,96.47,96.47,1
20141001|2014-04-30 09:00,30,96.36,96.36,96.36,96.36,1
20141001|2014-04-30 09:30,30,96.35,96.37,96.35,96.37,2
20141001|2014-04-30 10:00,30,96.37,96.37,96.37,96.37,2
20141001|2014-04-30 10:30,30,96.24,96.35,96.24,96.26,3
20141001|2014-04-30 12:30,30,96.28,96.28,96.28,96.28,1
20141001|2014-05-01 07:30,1,95.8,95.8,95.59,95.59,3
20141001|2014-05-01 09:00,1,95.77,95.77,95.68,95.68,6
20141001|2014-05-01 09:30,1,95.86,95.86,95.85,95.85,8
20141001|2014-05-01 11:00,1,96.04,96.04,96.04,96.04,5
20141001|2014-05-01 13:00,1,96.14,96.3,96.14,96.3,4
20141001|2014-05-01 13:30,1,96.22,96.22,96.22,96.22,1
20141001|2014-05-02 07:30,2,96.65,96.65,96.55,96.55,2
20141001|2014-05-02 08:00,2,96.47,96.47,96.47,96.47,2
20141001|2014-05-02 08:30,2,96.2,96.2,96.18,96.18,3
20141001|2014-05-02 09:00,2,96.24,96.24,96.24,96.24,1
20141001|2014-05-02 09:30,2,96.43,96.43,96.43,96.43,3
20141001|2014-05-02 10:00,2,96.5,96.5,96.5,96.5,3
20141001|2014-05-02 13:30,2,96.47,96.47,96.41,96.41,7
20141001|2014-05-05 05:00,5,96.72,96.72,96.72,96.72,1
20141001|2014-05-05 10:00,5,95.84,95.84,95.84,95.84,10
20141001|2014-05-05 10:30,5,95.74,95.74,95.66,95.66,3
20141001|2014-05-05 12:00,5,95.56,95.56,95.56,95.56,2
20141001|2014-05-05 22:30,6,95.98,95.98,95.98,95.98,1
20141001|2014-05-06 02:30,6,96.1,96.1,96.1,96.1,1
20141001|2014-05-06 08:00,6,96.33,96.35,96.33,96.35,7
20141001|2014-05-06 10:00,6,96.6,96.6,96.6,96.6,7
20141001|2014-05-06 10:30,6,96.63,96.63,96.55,96.55,3
20141001|2014-05-06 12:30,6,96.18,96.18,96.16,96.16,2
20141001|2014-05-06 13:30,6,95.91,95.91,95.91,95.91,2
20141001|2014-05-06 14:00,6,95.94,95.94,95.93,95.94,6
20141001|2014-05-06 14:30,6,95.94,95.94,95.94,95.94,1
20141001|2014-05-07 05:00,7,96.55,96.55,96.55,96.55,1
20141001|2014-05-07 09:30,7,96.79,96.79,96.77,96.77,4
20141001|2014-05-07 12:30,7,96.8,96.8,96.8,96.8,1
20141001|2014-05-07 13:00,7,96.99,97.04,96.99,97.04,2
20141001|2014-05-07 14:30,7,97.12,97.12,97.12,97.12,1
20141001|2014-05-08 06:00,8,96.81,96.81,96.81,96.81,1
20141001|2014-05-08 09:00,8,96.76,96.76,96.76,96.76,1
20141001|2014-05-08 13:30,8,96.76,96.76,96.76,96.76,1
20141001|2014-05-08 14:30,8,96.78,96.78,96.78,96.78,1
20141001|2014-05-09 02:00,9,97.23,97.23,97.23,97.23,5
20141001|2014-05-09 03:00,9,97.44,97.44,97.44,97.44,1
20141001|2014-05-09 08:30,9,97.15,97.15,97.1,97.1,2
20141001|2014-05-09 09:00,9,97.08,97.08,97.08,97.08,2
20141001|2014-05-09 11:00,9,96.49,96.49,96.49,96.49,30
20141001|2014-05-09 11:30,9,96.66,96.66,96.66,96.66,35
20141001|2014-05-11 23:00,12,96.7,96.7,96.7,96.7,1
20141001|2014-05-12 09:00,12,97.27,97.28,97.27,97.28,15
20141001|2014-05-12 11:00,12,97.08,97.08,97.08,97.08,6
20141001|2014-05-12 14:30,12,97.31,97.31,97.31,97.31,2
20141001|2014-05-13 03:00,13,97.04,97.04,97.04,97.04,1
20141001|2014-05-13 04:30,13,97.36,97.36,97.36,97.36,1
20141001|2014-05-13 05:00,13,97.8,97.8,97.8,97.8,2
20141001|2014-05-13 06:00,13,97.85,97.87,97.85,97.87,3
20141001|2014-05-13 07:30,13,97.88,97.88,97.85,97.85,6
20141001|2014-05-13 08:00,13,97.86,97.97,97.79,97.87,16
20141001|2014-05-13 09:00,13,97.78,97.78,97.78,97.78,1
20141001|2014-05-13 09:30,13,97.95,97.95,97.95,97.95,2
20141001|2014-05-13 10:00,13,97.91,97.91,97.8,97.8,2
20141001|2014-05-13 10:30,13,98.03,98.03,98.03,98.03,7
20141001|2014-05-13 12:30,13,97.99,97.99,97.96,97.96,2
20141001|2014-05-13 13:00,13,98.12,98.17,98.12,98.17,3
20141001|2014-05-13 13:30,13,98.35,98.35,98.35,98.35,1
20141001|2014-05-13 14:30,13,98.35,98.35,98.35,98.35,1
20141001|2014-05-14 05:00,14,98.52,98.52,98.43,98.43,4
20141001|2014-05-14 06:30,14,98.53,98.53,98.53,98.53,1
20141001|2014-05-14 07:00,14,98.62,98.62,98.62,98.62,1
20141001|2014-05-14 08:00,14,98.64,98.71,98.54,98.71,12
20141001|2014-05-14 08:30,14,98.77,98.77,98.77,98.77,3
20141001|2014-05-14 09:00,14,98.78,98.8,98.78,98.8,11
20141001|2014-05-14 10:00,14,98.8,98.95,98.8,98.95,2
20141001|2014-05-14 10:30,14,98.87,98.87,98.86,98.86,4
20141001|2014-05-14 12:30,14,98.99,98.99,98.99,98.99,1
20141001|2014-05-14 13:00,14,98.9,98.9,98.9,98.9,7
20141001|2014-05-14 13:30,14,98.85,98.85,98.85,98.85,3
20141001|2014-05-15 05:00,15,98.62,98.63,98.62,98.62,3
20141001|2014-05-15 05:30,15,98.68,98.81,98.68,98.81,5
20141001|2014-05-15 07:00,15,98.73,98.75,98.73,98.75,3
20141001|2014-05-15 07:30,15,98.75,98.78,98.75,98.78,22
20141001|2014-05-15 08:00,15,98.78,98.78,98.59,98.59,47
20141001|2014-05-15 09:00,15,98.48,98.58,98.48,98.58,5
20141001|2014-05-15 12:30,15,98.45,98.5,98.45,98.5,10
20141001|2014-05-16 05:00,16,98.55,98.55,98.55,98.55,1
20141001|2014-05-16 07:30,16,98.7,98.7,98.69,98.7,3
20141001|2014-05-16 08:00,16,98.76,98.76,98.64,98.64,2
20141001|2014-05-16 08:30,16,98.67,98.67,98.67,98.67,1
20141001|2014-05-16 13:00,16,98.84,98.84,98.84,98.84,2
20141001|2014-05-16 13:30,16,98.86,98.86,98.86,98.86,2
20141001|2014-05-19 05:30,19,99.36,99.36,99.32,99.32,2
20141001|2014-05-19 06:00,19,99.41,99.41,99.37,99.37,3
20141001|2014-05-19 06:30,19,99.46,99.46,99.42,99.42,5
20141001|2014-05-19 07:00,19,99.38,99.38,99.23,99.27,12
20141001|2014-05-19 07:30,19,99.3,99.3,99.29,99.29,3
20141001|2014-05-19 08:00,19,99.4,99.4,99.28,99.28,32
20141001|2014-05-19 08:30,19,99.3,99.53,99.3,99.46,4
20141001|2014-05-19 09:00,19,99.48,99.48,99.44,99.45,5
20141001|2014-05-19 09:30,19,99.35,99.38,99.35,99.38,3
20141001|2014-05-19 12:00,19,99.35,99.35,99.32,99.32,2
20141001|2014-05-19 12:30,19,99.35,99.35,99.33,99.34,7
20141001|2014-05-19 13:00,19,99.15,99.17,99.15,99.17,8
20141001|2014-05-19 13:30,19,99.18,99.18,99.14,99.14,5
20141001|2014-05-19 15:00,19,99.15,99.15,99.15,99.15,2
20141001|2014-05-20 05:00,20,99.36,99.36,99.36,99.36,1
20141001|2014-05-20 05:30,20,99.35,99.35,99.27,99.31,15
20141001|2014-05-20 06:00,20,99.4,99.4,99.26,99.26,10
20141001|2014-05-20 06:30,20,99.31,99.37,99.31,99.37,3
20141001|2014-05-20 08:00,20,99.2,99.26,99.06,99.06,25
20141001|2014-05-20 08:30,20,99.1,99.17,99.1,99.17,2
20141001|2014-05-20 09:00,20,99.08,99.08,99.07,99.07,3
20141001|2014-05-20 10:30,20,99.34,99.37,99.34,99.36,4
20141001|2014-05-20 11:00,20,99.5,99.5,99.33,99.4,10
20141001|2014-05-20 11:30,20,99.4,99.42,99.4,99.42,18
20141001|2014-05-20 12:30,20,99.37,99.37,99.34,99.35,51
20141001|2014-05-20 13:00,20,99.35,99.4,99.35,99.38,11
20141001|2014-05-20 14:00,20,99.47,99.47,99.47,99.47,1
20141001|2014-05-20 14:30,20,99.58,99.58,99.58,99.58,10
20141001|2014-05-21 03:30,21,100.08,100.08,100.08,100.08,1
20141001|2014-05-21 05:00,21,100.11,100.16,100.09,100.15,4
20141001|2014-05-21 05:30,21,100.19,100.19,100.19,100.19,1
20141001|2014-05-21 06:00,21,100.1,100.16,100.1,100.12,10
20141001|2014-05-21 06:30,21,100.14,100.26,100.11,100.24,6
20141001|2014-05-21 07:00,21,100.22,100.22,100.14,100.14,10
20141001|2014-05-21 08:00,21,100.18,100.33,100.15,100.25,38
20141001|2014-05-21 08:30,21,100.29,100.42,100.22,100.4,9
20141001|2014-05-21 09:00,21,100.42,100.42,100.41,100.41,2
20141001|2014-05-21 09:30,21,100.53,100.53,100.21,100.34,24
20141001|2014-05-21 10:00,21,100.64,100.64,100.58,100.58,4
20141001|2014-05-21 10:30,21,100.78,101.11,100.78,101.01,8
20141001|2014-05-21 11:00,21,100.99,100.99,100.99,100.99,1
20141001|2014-05-21 14:30,21,100.72,100.72,100.72,100.72,1
20141001|2014-05-22 03:00,22,100.94,100.94,100.94,100.94,4
20141001|2014-05-22 05:00,22,100.89,100.9,100.89,100.9,2
20141001|2014-05-22 06:30,22,100.91,100.93,100.89,100.91,5
20141001|2014-05-22 07:00,22,100.93,100.94,100.87,100.89,7
20141001|2014-05-22 07:30,22,100.85,100.94,100.79,100.94,20
20141001|2014-05-22 08:00,22,100.97,101.06,100.97,101.06,3
20141001|2014-05-22 08:30,22,100.99,101.03,100.99,101.03,2
20141001|2014-05-22 09:00,22,101.06,101.06,100.99,100.99,7
20141001|2014-05-22 09:30,22,101.06,101.06,100.91,100.97,31
20141001|2014-05-22 10:00,22,101.05,101.05,101.05,101.05,1
20141001|2014-05-22 11:00,22,100.82,100.82,100.82,100.82,12
20141001|2014-05-22 11:30,22,100.87,100.9,100.87,100.9,18
20141001|2014-05-22 12:00,22,100.88,100.88,100.88,100.88,1
20141001|2014-05-22 13:00,22,100.77,100.77,100.77,100.77,2
20141001|2014-05-22 14:30,22,100.85,100.85,100.85,100.85,1
20141001|2014-05-23 06:30,23,101.01,101.02,101.01,101.02,8
20141001|2014-05-23 07:30,23,101.15,101.15,101.11,101.11,5
20141001|2014-05-23 08:00,23,101.07,101.07,101.07,101.07,1
20141001|2014-05-23 08:30,23,101.01,101.04,101.01,101.04,2
20141001|2014-05-23 09:00,23,101.08,101.08,101.08,101.08,1
20141001|2014-05-23 10:00,23,101.12,101.12,101.12,101.12,1
20141001|2014-05-23 11:30,23,101.25,101.3,101.25,101.3,6
20141001|2014-05-23 12:00,23,101.23,101.23,101.19,101.19,11
20141001|2014-05-23 12:30,23,101.29,101.29,101.29,101.29,1
20141001|2014-05-23 13:00,23,101.23,101.23,101.22,101.22,7
20141001|2014-05-26 02:00,26,100.86,100.86,100.86,100.86,1
20141001|2014-05-26 05:00,26,100.96,100.98,100.96,100.98,4
20141001|2014-05-26 07:30,26,100.95,100.96,100.95,100.96,5
20141001|2014-05-26 08:30,26,101.01,101.01,101.01,101.01,4
20141001|2014-05-26 11:30,26,101.1,101.1,101.1,101.1,1
20141001|2014-05-27 00:30,27,101.34,101.34,101.34,101.34,2
20141001|2014-05-27 05:00,27,100.86,100.86,100.85,100.85,2
20141001|2014-05-27 05:30,27,100.89,100.93,100.89,100.93,5
20141001|2014-05-27 07:30,27,101.14,101.14,101.14,101.14,1
20141001|2014-05-27 08:00,27,101.19,101.19,101.12,101.12,4
20141001|2014-05-27 09:00,27,100.84,100.84,100.84,100.84,1
20141001|2014-05-27 09:30,27,101.01,101.05,101.01,101.05,2
20141001|2014-05-27 10:30,27,101.02,101.02,101.02,101.02,1
20141001|2014-05-27 11:00,27,100.74,100.74,100.74,100.74,1
20141001|2014-05-27 14:00,27,101.01,101.01,101.01,101.01,1
20141001|2014-05-28 03:00,28,101.16,101.16,101.16,101.16,1
20141001|2014-05-28 05:00,28,101.22,101.22,101.2,101.2,5
20141001|2014-05-28 05:30,28,101.14,101.14,101.14,101.14,1
20141001|2014-05-28 06:00,28,101.17,101.17,101.16,101.16,5
20141001|2014-05-28 06:30,28,101.14,101.14,101.01,101.08,10
20141001|2014-05-28 07:00,28,101.06,101.06,100.9,100.9,6
20141001|2014-05-28 07:30,28,100.93,100.93,100.89,100.89,5
20141001|2014-05-28 08:00,28,100.97,101.01,100.8,100.8,21
20141001|2014-05-28 08:30,28,100.66,100.66,100.42,100.54,15
20141001|2014-05-28 12:30,28,100.48,100.48,100.48,100.48,1
20141001|2014-05-28 13:00,28,100.22,100.22,100.22,100.22,1
20141001|2014-05-28 14:00,28,100.11,100.11,100.11,100.11,1
20141001|2014-05-28 15:00,28,100.2,100.2,100.2,100.2,3
20141001|2014-05-28 15:30,28,100.23,100.23,100.23,100.23,3
20141001|2014-05-29 05:00,29,100.1,100.14,100.1,100.14,14
20141001|2014-05-29 05:30,29,100.19,100.26,100.19,100.26,3
20141001|2014-05-29 06:00,29,100.18,100.18,100.15,100.16,3
20141001|2014-05-29 06:30,29,100.17,100.18,100.16,100.17,8
20141001|2014-05-29 07:30,29,100.16,100.27,100.16,100.27,17
20141001|2014-05-29 08:00,29,100.26,100.28,100.16,100.24,25
20141001|2014-05-29 08:30,29,100.23,100.35,100.2,100.35,11
20141001|2014-05-29 09:00,29,100.3,100.3,100.23,100.23,2
20141001|2014-05-29 10:00,29,100.61,100.61,100.52,100.52,4
20141001|2014-05-29 12:00,29,100.74,100.74,100.74,100.74,2
20141001|2014-05-29 13:00,29,100.65,100.8,100.61,100.61,12
20141001|2014-05-30 03:00,30,100.33,100.33,100.33,100.33,1
20141001|2014-05-30 05:00,30,100.33,100.46,100.33,100.45,11
20141001|2014-05-30 06:30,30,100.18,100.18,100.18,100.18,1
20141001|2014-05-30 07:30,30,100.12,100.16,100.12,100.16,8
20141001|2014-05-30 08:00,30,100.08,100.14,100,100.04,23
20141001|2014-05-30 08:30,30,100.02,100.18,99.96,100.12,11
20141001|2014-05-30 09:00,30,100.12,100.12,100,100,2
20141001|2014-05-30 09:30,30,99.91,99.92,99.89,99.89,5
20141001|2014-05-30 10:00,30,99.99,100.01,99.87,99.87,27
20141001|2014-05-30 11:00,30,99.76,99.79,99.7,99.79,6
20141001|2014-05-30 11:30,30,100.01,100.05,100.01,100.05,4
20141001|2014-05-30 12:00,30,100,100.01,100,100.01,3
20141001|2014-05-30 12:30,30,100.02,100.02,100.01,100.01,2
20141001|2014-05-30 13:00,30,99.88,99.88,99.88,99.88,1
20141001|2014-05-30 13:30,30,100.06,100.06,100.06,100.06,1
20141001|2014-06-02 04:00,2,100.33,100.33,100.33,100.33,1
20141001|2014-06-02 05:00,2,100.45,100.45,100.39,100.39,8
20141001|2014-06-02 07:30,2,100.01,100.05,99.99,100.05,14
20141001|2014-06-02 10:30,2,99.83,99.83,99.83,99.83,10
20141001|2014-06-02 11:30,2,99.7,99.74,99.54,99.55,104
20141001|2014-06-02 12:00,2,99.56,99.63,99.54,99.6,150
20141001|2014-06-02 12:30,2,99.59,99.65,99.58,99.58,35
20141001|2014-06-02 13:00,2,99.66,99.9,99.66,99.9,4
20141001|2014-06-02 14:00,2,99.79,99.79,99.79,99.79,1
20141001|2014-06-03 05:00,3,99.68,99.68,99.68,99.68,3
20141001|2014-06-03 08:30,3,99.81,99.81,99.78,99.78,2
20141001|2014-06-03 09:00,3,99.82,99.95,99.79,99.79,6
20141001|2014-06-03 09:30,3,100.03,100.04,100.01,100.04,6
20141001|2014-06-03 10:00,3,100,100,100,100,1
20141001|2014-06-03 12:00,3,99.84,99.89,99.84,99.89,2
20141001|2014-06-03 12:30,3,99.87,99.87,99.85,99.85,3
20141001|2014-06-03 14:00,3,100.17,100.17,100.17,100.17,6
20141001|2014-06-04 05:00,4,100.64,100.64,100.64,100.64,1
20141001|2014-06-04 05:30,4,100.65,100.65,100.61,100.61,5
20141001|2014-06-04 07:30,4,100.54,100.58,100.54,100.58,11
20141001|2014-06-04 08:00,4,100.68,100.69,100.67,100.68,9
20141001|2014-06-04 08:30,4,100.68,100.68,100.63,100.63,2
20141001|2014-06-04 09:00,4,100.65,100.82,100.65,100.78,9
20141001|2014-06-04 09:30,4,100.84,100.84,100.53,100.53,28
20141001|2014-06-04 10:00,4,100.61,100.61,100.56,100.56,3
20141001|2014-06-04 10:30,4,100.06,100.08,99.91,100.01,16
20141001|2014-06-04 11:00,4,100.12,100.12,100.12,100.12,2
20141001|2014-06-04 11:30,4,100.16,100.16,100.16,100.16,1
20141001|2014-06-04 12:00,4,100.06,100.06,100.06,100.06,1
20141001|2014-06-04 12:30,4,100.06,100.06,100.06,100.06,3
20141001|2014-06-04 13:00,4,100.11,100.11,100.11,100.11,8
20141001|2014-06-04 15:00,4,99.85,99.85,99.85,99.85,1
20141001|2014-06-05 05:00,5,99.63,99.84,99.63,99.83,10
20141001|2014-06-05 06:00,5,99.76,99.76,99.76,99.76,1
20141001|2014-06-05 07:30,5,99.68,99.84,99.68,99.76,7
20141001|2014-06-05 08:00,5,99.65,99.65,99.24,99.28,22
20141001|2014-06-05 08:30,5,99.24,99.24,99.23,99.23,2
20141001|2014-06-05 09:00,5,99.16,99.31,99.16,99.31,12
20141001|2014-06-05 09:30,5,99.33,99.82,99.33,99.79,12
20141001|2014-06-05 10:00,5,99.84,100.02,99.76,99.99,17
20141001|2014-06-05 10:30,5,99.93,99.95,99.83,99.83,6
20141001|2014-06-05 11:00,5,99.77,99.82,99.73,99.82,3
20141001|2014-06-05 11:30,5,99.78,99.78,99.78,99.78,1
20141001|2014-06-05 12:30,5,99.84,99.84,99.83,99.84,8
20141001|2014-06-05 13:00,5,99.95,99.95,99.95,99.95,1
20141001|2014-06-06 05:00,6,100.11,100.17,100.11,100.17,2
20141001|2014-06-06 05:30,6,100.16,100.18,100.16,100.16,3
20141001|2014-06-06 06:00,6,100.25,100.25,100.25,100.25,1
20141001|2014-06-06 07:30,6,100.31,100.36,100.29,100.35,22
20141001|2014-06-06 08:00,6,100.34,100.43,100.31,100.41,6
20141001|2014-06-06 08:30,6,100.21,100.21,100.21,100.21,2
20141001|2014-06-06 09:00,6,100.07,100.17,100.05,100.17,6
20141001|2014-06-06 10:00,6,100.06,100.06,100.06,100.06,3
20141001|2014-06-06 12:00,6,100.1,100.1,100.1,100.1,3
20141001|2014-06-09 03:30,9,100.54,100.54,100.46,100.46,5
20141001|2014-06-09 05:00,9,100.5,100.5,100.5,100.5,1
20141001|2014-06-09 06:30,9,100.72,100.74,100.72,100.74,6
20141001|2014-06-09 07:30,9,100.72,100.72,100.72,100.72,1
20141001|2014-06-09 08:00,9,100.86,100.99,100.83,100.96,10
20141001|2014-06-09 08:30,9,101.05,101.09,101,101.09,79
20141001|2014-06-09 09:00,9,101.13,101.13,101.06,101.11,35
20141001|2014-06-09 09:30,9,101.12,101.3,101.12,101.3,13
20141001|2014-06-09 10:00,9,101.32,101.37,101.28,101.28,6
20141001|2014-06-09 11:00,9,101.19,101.29,101.19,101.29,2
20141001|2014-06-09 11:30,9,101.32,101.35,101.31,101.31,4
20141001|2014-06-09 12:00,9,101.34,101.38,101.34,101.34,8
20141001|2014-06-09 12:30,9,101.46,101.46,101.36,101.36,2
20141001|2014-06-09 13:00,9,101.45,101.45,101.33,101.43,3
20141001|2014-06-09 13:30,9,101.44,101.44,101.44,101.44,3
20141001|2014-06-10 03:00,10,101.67,101.67,101.67,101.67,1
20141001|2014-06-10 06:00,10,101.74,101.8,101.72,101.8,10
20141001|2014-06-10 07:00,10,101.77,101.78,101.77,101.78,3
20141001|2014-06-10 08:00,10,101.56,101.87,101.56,101.87,30
20141001|2014-06-10 08:30,10,101.84,101.92,101.84,101.92,13
20141001|2014-06-10 09:00,10,101.85,101.85,101.85,101.85,1
20141001|2014-06-10 09:30,10,101.44,101.44,101.43,101.43,2
20141001|2014-06-10 10:00,10,101.36,101.48,101.36,101.48,8
20141001|2014-06-10 11:00,10,101.29,101.29,101.29,101.29,2
20141001|2014-06-10 11:30,10,101.23,101.23,101.14,101.14,6
20141001|2014-06-10 12:00,10,101.12,101.22,101.05,101.07,23
20141001|2014-06-10 12:30,10,101.07,101.07,101.07,101.07,1
20141001|2014-06-10 13:00,10,101.26,101.32,101.26,101.3,7
20141001|2014-06-10 13:30,10,101.42,101.42,101.42,101.42,1
20141001|2014-06-10 14:30,10,101.52,101.53,101.52,101.53,4
20141001|2014-06-11 06:00,11,101.7,101.7,101.64,101.64,4
20141001|2014-06-11 06:30,11,101.63,101.63,101.62,101.62,6
20141001|2014-06-11 07:00,11,101.56,101.56,101.56,101.56,2
20141001|2014-06-11 07:30,11,101.6,101.6,101.59,101.59,3
20141001|2014-06-11 08:00,11,101.54,101.63,101.54,101.63,4
20141001|2014-06-11 08:30,11,101.54,101.58,101.54,101.58,8
20141001|2014-06-11 09:00,11,101.61,101.65,101.6,101.6,5
20141001|2014-06-11 09:30,11,101.55,101.55,101.55,101.55,1
20141001|2014-06-11 10:00,11,101.81,101.81,101.81,101.81,1
20141001|2014-06-11 10:30,11,101.73,101.79,101.72,101.79,4
20141001|2014-06-11 11:00,11,101.71,101.71,101.51,101.51,17
20141001|2014-06-11 11:30,11,101.59,101.59,101.5,101.5,12
20141001|2014-06-11 12:30,11,101.64,101.64,101.59,101.59,2
20141001|2014-06-12 02:30,12,102.3,102.4,102.3,102.35,4
20141001|2014-06-12 03:30,12,102.43,102.43,102.43,102.43,2
20141001|2014-06-12 05:30,12,103.06,103.06,103.06,103.06,1
20141001|2014-06-12 06:00,12,103.01,103.01,102.83,102.83,6
20141001|2014-06-12 07:00,12,103.41,103.43,103.41,103.43,31
20141001|2014-06-12 07:30,12,103.56,103.56,103.52,103.52,13
20141001|2014-06-12 08:00,12,103.28,103.28,103.08,103.11,17
20141001|2014-06-12 08:30,12,103.19,103.19,103.01,103.06,36
20141001|2014-06-12 09:30,12,103.11,103.11,103.11,103.11,5
20141001|2014-06-12 10:00,12,103.06,103.06,103.05,103.05,4
20141001|2014-06-12 10:30,12,103.09,103.09,103.09,103.09,4
20141001|2014-06-12 11:30,12,103.25,103.25,103.18,103.21,12
20141001|2014-06-12 12:00,12,103.1,103.24,103.1,103.18,20
20141001|2014-06-12 12:30,12,103.16,103.17,103.11,103.11,15
20141001|2014-06-12 13:00,12,103.42,103.72,103.38,103.72,11
20141001|2014-06-12 14:00,12,103.62,103.62,103.62,103.62,2
20141001|2014-06-12 15:00,12,104,104,103.98,103.98,14
20141001|2014-06-12 19:00,13,104.47,104.47,104.3,104.39,30
20141001|2014-06-13 00:30,13,103.96,103.96,103.96,103.96,1
20141001|2014-06-13 01:30,13,104.41,104.41,104.41,104.41,1
20141001|2014-06-13 02:00,13,104.6,104.6,104.6,104.6,1
20141001|2014-06-13 02:30,13,104.55,104.55,104.55,104.55,2
20141001|2014-06-13 04:30,13,103.96,103.96,103.96,103.96,1
20141001|2014-06-13 05:00,13,104.15,104.15,104.15,104.15,1
20141001|2014-06-13 06:00,13,104.09,104.09,103.92,103.94,5
20141001|2014-06-13 06:30,13,103.99,104.19,103.99,104.19,7
20141001|2014-06-13 07:00,13,103.99,104.07,103.94,103.97,15
20141001|2014-06-13 07:30,13,104.01,104.01,103.86,103.86,22
20141001|2014-06-13 08:00,13,103.75,103.8,103.52,103.75,10
20141001|2014-06-13 08:30,13,103.82,103.98,103.82,103.85,31
20141001|2014-06-13 09:00,13,104.09,104.1,103.98,103.98,9
20141001|2014-06-13 09:30,13,103.82,103.89,103.82,103.83,11
20141001|2014-06-13 10:00,13,103.74,103.74,103.74,103.74,1
20141001|2014-06-13 10:30,13,103.71,103.73,103.71,103.73,9
20141001|2014-06-13 11:00,13,103.85,103.92,103.85,103.91,11
20141001|2014-06-13 11:30,13,104.01,104.01,104.01,104.01,1
20141001|2014-06-13 12:00,13,104,104.16,104,104.16,31
20141001|2014-06-13 13:30,13,103.8,103.8,103.57,103.61,37
20141001|2014-06-13 14:00,13,103.77,103.77,103.77,103.77,3
20141001|2014-06-15 21:30,16,104.17,104.2,104.17,104.2,3
20141001|2014-06-15 22:00,16,104.24,104.24,104.24,104.24,6
20141001|2014-06-16 01:00,16,104.32,104.32,104.32,104.32,1
20141001|2014-06-16 01:30,16,104.25,104.3,104.25,104.3,7
20141001|2014-06-16 04:00,16,104.09,104.09,104.09,104.09,1
20141001|2014-06-16 06:00,16,103.95,104.03,103.95,104.03,6
20141001|2014-06-16 06:30,16,103.92,103.92,103.92,103.92,1
20141001|2014-06-16 07:00,16,103.98,103.98,103.97,103.97,8
20141001|2014-06-16 07:30,16,104.02,104.03,104.02,104.03,2
20141001|2014-06-16 08:00,16,103.84,103.99,103.84,103.86,12
20141001|2014-06-16 08:30,16,104.05,104.05,104.01,104.05,8
20141001|2014-06-16 09:00,16,104.09,104.09,104.08,104.08,3
20141001|2014-06-16 09:30,16,104.08,104.12,104.08,104.12,9
20141001|2014-06-16 10:00,16,104.09,104.1,104.04,104.1,10
20141001|2014-06-16 11:00,16,104.08,104.08,104.08,104.08,2
20141001|2014-06-16 11:30,16,104.11,104.11,104.11,104.11,1
20141001|2014-06-16 12:00,16,104.1,104.1,104.01,104.03,10
20141001|2014-06-16 12:30,16,103.9,103.94,103.9,103.94,14
20141001|2014-06-16 14:30,16,104.14,104.14,104.14,104.14,2
20141001|2014-06-17 03:30,17,103.63,103.63,103.63,103.63,1
20141001|2014-06-17 05:30,17,103.67,103.67,103.63,103.63,7
20141001|2014-06-17 06:00,17,103.57,103.57,103.57,103.57,2
20141001|2014-06-17 07:30,17,103.8,103.89,103.8,103.89,11
20141001|2014-06-17 08:00,17,103.91,104.11,103.91,104.05,12
20141001|2014-06-17 08:30,17,104.01,104.16,104.01,104.14,12
20141001|2014-06-17 09:00,17,104.15,104.2,104.15,104.2,4
20141001|2014-06-17 09:30,17,104.19,104.32,104.19,104.3,21
20141001|2014-06-17 10:00,17,104.34,104.48,104.34,104.43,58
20141001|2014-06-17 11:00,17,104.34,104.34,104.34,104.34,11
20141001|2014-06-17 11:30,17,104.32,104.32,104.25,104.29,10
20141001|2014-06-17 12:00,17,104.27,104.27,104.14,104.14,3
20141001|2014-06-17 12:30,17,103.98,103.99,103.97,103.99,6
20141001|2014-06-17 13:00,17,103.85,103.99,103.85,103.99,6
20141001|2014-06-17 13:30,17,103.84,103.84,103.84,103.84,1
20141001|2014-06-17 14:00,17,103.82,103.82,103.82,103.82,1
20141001|2014-06-17 14:30,17,103.7,103.7,103.7,103.7,1
20141001|2014-06-17 16:00,17,104.05,104.05,104.05,104.05,1
20141001|2014-06-18 06:00,18,104.21,104.38,104.21,104.26,13
20141001|2014-06-18 06:30,18,104.22,104.22,104.22,104.22,1
20141001|2014-06-18 07:00,18,104.24,104.24,104.15,104.15,4
20141001|2014-06-18 07:30,18,104.18,104.22,104.18,104.22,2
20141001|2014-06-18 08:00,18,104.27,104.27,104.14,104.17,5
20141001|2014-06-18 08:30,18,104.25,104.32,104.25,104.32,5
20141001|2014-06-18 09:00,18,104.33,104.33,104.27,104.32,9
20141001|2014-06-18 09:30,18,104.06,104.15,103.85,103.99,15
20141001|2014-06-18 10:00,18,103.98,103.98,103.71,103.76,63
20141001|2014-06-18 10:30,18,103.71,103.71,103.71,103.71,1
20141001|2014-06-18 11:00,18,104.08,104.08,104.08,104.08,1
20141001|2014-06-18 11:30,18,104.06,104.06,104.02,104.02,14
20141001|2014-06-18 12:00,18,104,104,103.8,103.84,10
20141001|2014-06-18 12:30,18,103.92,104,103.92,104,3
20141001|2014-06-18 13:00,18,103.93,103.93,103.82,103.82,5
20141001|2014-06-18 13:30,18,103.89,103.96,103.89,103.96,6
20141001|2014-06-18 14:00,18,104,104,104,104,1
20141001|2014-06-18 15:00,18,103.99,104.06,103.99,104.04,6
20141001|2014-06-18 15:30,18,104.07,104.08,104.04,104.04,38
20141001|2014-06-19 02:00,19,104.36,104.36,104.36,104.36,2
20141001|2014-06-19 06:00,19,104.32,104.32,104.24,104.24,12
20141001|2014-06-19 07:30,19,104.11,104.11,103.67,103.81,12
20141001|2014-06-19 08:00,19,103.87,103.87,103.79,103.82,5
20141001|2014-06-19 08:30,19,103.8,103.93,103.79,103.93,8
20141001|2014-06-19 09:00,19,103.92,104,103.91,103.97,6
20141001|2014-06-19 09:30,19,104.03,104.03,104.03,104.03,1
20141001|2014-06-19 10:00,19,104.36,104.43,104.32,104.43,60
20141001|2014-06-19 10:30,19,104.5,104.5,104.25,104.25,7
20141001|2014-06-19 11:00,19,104.23,104.23,104.23,104.23,5
20141001|2014-06-19 11:30,19,104.25,104.39,104.25,104.29,45
20141001|2014-06-19 12:00,19,104.37,104.37,104.33,104.33,7
20141001|2014-06-19 12:30,19,104.62,104.62,104.62,104.62,2
20141001|2014-06-19 13:00,19,104.55,104.58,104.46,104.46,13
20141001|2014-06-19 13:30,19,104.23,104.23,104.23,104.23,4
20141001|2014-06-19 15:00,19,104.28,104.28,104.28,104.28,1
20141001|2014-06-19 22:30,20,104.35,104.4,104.35,104.35,6
20141001|2014-06-20 03:30,20,104.21,104.21,104.21,104.21,1
20141001|2014-06-20 06:00,20,104.28,104.28,104.28,104.28,2
20141001|2014-06-20 06:30,20,104.23,104.24,104.23,104.24,3
20141001|2014-06-20 07:00,20,104.18,104.39,104.18,104.39,5
20141001|2014-06-20 07:30,20,104.46,104.7,104.46,104.59,19
20141001|2014-06-20 08:00,20,104.6,104.67,104.52,104.67,24
20141001|2014-06-20 08:30,20,104.6,104.72,104.6,104.65,47
20141001|2014-06-20 09:00,20,104.52,104.63,104.52,104.61,13
20141001|2014-06-20 09:30,20,104.69,104.72,104.6,104.6,17
20141001|2014-06-20 10:00,20,104.56,104.58,104.56,104.57,7
20141001|2014-06-20 10:30,20,104.56,104.58,104.52,104.56,8
20141001|2014-06-20 11:00,20,104.63,104.68,104.63,104.68,4
20141001|2014-06-20 11:30,20,104.65,104.76,104.63,104.76,14
20141001|2014-06-20 12:30,20,104.81,104.83,104.81,104.82,4
20141001|2014-06-20 13:00,20,104.77,104.86,104.76,104.86,7
20141001|2014-06-20 13:30,20,104.84,104.84,104.75,104.75,13
20141001|2014-06-22 21:00,23,105.23,105.23,105.23,105.23,20
20141001|2014-06-23 01:30,23,105.33,105.33,105.33,105.33,1
20141001|2014-06-23 02:00,23,105.32,105.32,105.32,105.32,1
20141001|2014-06-23 02:30,23,105.36,105.36,105.36,105.36,1
20141001|2014-06-23 03:00,23,105.28,105.28,105.27,105.27,8
20141001|2014-06-23 03:30,23,105.26,105.26,105.11,105.11,25
20141001|2014-06-23 04:00,23,105.06,105.18,105.06,105.18,2
20141001|2014-06-23 04:30,23,105.15,105.15,105.15,105.15,1
20141001|2014-06-23 06:00,23,105.08,105.08,105.08,105.08,1
20141001|2014-06-23 06:30,23,105.07,105.07,105.07,105.07,6
20141001|2014-06-23 08:00,23,104.74,104.94,104.68,104.74,20
20141001|2014-06-23 08:30,23,104.6,104.72,104.34,104.37,51
20141001|2014-06-23 09:00,23,104.5,104.5,104.5,104.5,1
20141001|2014-06-23 09:30,23,104.54,104.54,104.54,104.54,3
20141001|2014-06-23 10:00,23,104.37,104.37,104.26,104.26,4
20141001|2014-06-23 10:30,23,104.19,104.26,104.18,104.26,14
20141001|2014-06-23 11:00,23,104.19,104.26,104.18,104.26,4
20141001|2014-06-23 11:30,23,104.3,104.3,104.24,104.28,12
20141001|2014-06-23 12:00,23,104.25,104.26,104.21,104.21,3
20141001|2014-06-23 12:30,23,104.31,104.33,104.3,104.3,8
20141001|2014-06-23 13:00,23,104.4,104.42,104.4,104.42,7
20141001|2014-06-23 13:30,23,104.39,104.39,104.26,104.26,27
20141001|2014-06-23 14:30,23,104.38,104.38,104.38,104.38,1
20141001|2014-06-23 15:00,23,104.24,104.24,104.24,104.24,6
20141001|2014-06-23 15:30,23,104.28,104.28,104.28,104.28,1
20141001|2014-06-23 22:30,24,103.98,103.98,103.98,103.98,1
20141001|2014-06-24 02:00,24,104.07,104.08,104.07,104.08,5
20141001|2014-06-24 03:30,24,103.95,103.95,103.95,103.95,10
20141001|2014-06-24 04:00,24,104.12,104.12,104.1,104.1,5
20141001|2014-06-24 04:30,24,104.21,104.21,104.21,104.21,5
20141001|2014-06-24 05:00,24,104.47,104.47,104.47,104.47,12
20141001|2014-06-24 05:30,24,104.48,104.48,104.45,104.45,9
20141001|2014-06-24 06:00,24,104.48,104.57,104.47,104.57,16
20141001|2014-06-24 06:30,24,104.57,104.57,104.57,104.57,9
20141001|2014-06-24 07:30,24,104.37,104.37,104.37,104.37,1
20141001|2014-06-24 08:00,24,104.41,104.41,104.26,104.26,8
20141001|2014-06-24 08:30,24,104.21,104.38,104.17,104.34,15
20141001|2014-06-24 09:00,24,104.4,104.55,104.4,104.49,39
20141001|2014-06-24 09:30,24,104.53,104.65,104.5,104.55,11
20141001|2014-06-24 10:00,24,104.49,104.6,104.49,104.6,40
20141001|2014-06-24 11:30,24,104.68,104.68,104.64,104.64,4
20141001|2014-06-24 12:00,24,104.63,104.63,104.27,104.27,32
20141001|2014-06-24 12:30,24,104.31,104.36,104.29,104.29,7
20141001|2014-06-24 13:00,24,104.17,104.28,104.16,104.28,11
20141001|2014-06-24 14:30,24,104.35,104.35,104.35,104.35,1
20141001|2014-06-24 16:00,24,104.46,104.46,104.46,104.46,1
20141001|2014-06-24 20:30,25,104.97,104.97,104.97,104.97,1
20141001|2014-06-25 01:00,25,104.94,104.94,104.94,104.94,1
20141001|2014-06-25 01:30,25,104.84,104.84,104.61,104.61,6
20141001|2014-06-25 02:30,25,104.54,104.54,104.52,104.53,4
20141001|2014-06-25 03:00,25,104.45,104.5,104.45,104.49,4
20141001|2014-06-25 03:30,25,104.62,104.82,104.62,104.78,14
20141001|2014-06-25 05:00,25,104.9,104.9,104.9,104.9,1
20141001|2014-06-25 06:00,25,104.72,104.81,104.72,104.76,5
20141001|2014-06-25 06:30,25,104.8,104.8,104.8,104.8,1
20141001|2014-06-25 07:00,25,104.72,104.72,104.72,104.72,1
20141001|2014-06-25 07:30,25,104.53,104.53,104.36,104.36,16
20141001|2014-06-25 08:00,25,104.4,104.49,104.4,104.49,3
20141001|2014-06-25 08:30,25,104.43,104.43,103.97,104.08,25
20141001|2014-06-25 09:00,25,104.05,104.24,104.05,104.18,17
20141001|2014-06-25 09:30,25,104.1,104.46,103.92,104.46,53
20141001|2014-06-25 10:00,25,104.47,104.47,104.35,104.41,10
20141001|2014-06-25 10:30,25,104.5,104.5,104.43,104.43,8
20141001|2014-06-25 11:00,25,104.45,104.46,104.31,104.46,36
20141001|2014-06-25 11:30,25,104.53,104.66,104.53,104.65,97
20141001|2014-06-25 12:00,25,104.64,104.69,104.63,104.65,11
20141001|2014-06-25 12:30,25,104.73,104.78,104.71,104.76,12
20141001|2014-06-25 13:00,25,104.66,104.66,104.6,104.6,10
20141001|2014-06-25 13:30,25,104.77,104.77,104.73,104.75,4
20141001|2014-06-25 14:00,25,104.66,104.68,104.66,104.68,2
20141001|2014-06-25 14:30,25,104.8,104.8,104.8,104.8,1
20141001|2014-06-25 16:00,25,104.98,104.98,104.98,104.98,39
20141001|2014-06-26 03:00,26,104.68,104.68,104.68,104.68,1
20141001|2014-06-26 06:00,26,104.56,104.59,104.56,104.59,4
20141001|2014-06-26 07:00,26,104.57,104.57,104.57,104.57,1
20141001|2014-06-26 07:30,26,104.48,104.56,104.48,104.56,2
20141001|2014-06-26 08:00,26,104.34,104.39,104.34,104.38,4
20141001|2014-06-26 08:30,26,104.23,104.24,103.77,103.9,49
20141001|2014-06-26 09:00,26,103.84,104.04,103.81,103.83,12
20141001|2014-06-26 09:30,26,103.73,103.73,103.54,103.69,24
20141001|2014-06-26 10:00,26,103.61,103.65,103.49,103.54,19
20141001|2014-06-26 10:30,26,103.62,103.63,103.41,103.49,10
20141001|2014-06-26 11:00,26,103.53,103.63,103.53,103.62,8
20141001|2014-06-26 11:30,26,103.71,103.99,103.71,103.97,19
20141001|2014-06-26 12:00,26,103.96,103.98,103.91,103.98,26
20141001|2014-06-26 12:30,26,103.98,104.13,103.98,104.06,23
20141001|2014-06-26 13:00,26,104.19,104.28,104.13,104.14,24
20141001|2014-06-26 13:30,26,104.14,104.14,104.06,104.06,6
20141001|2014-06-26 14:30,26,103.97,103.98,103.97,103.98,2
20141001|2014-06-27 02:00,27,103.89,103.89,103.89,103.89,5
20141001|2014-06-27 02:30,27,104.11,104.16,104.11,104.12,7
20141001|2014-06-27 03:30,27,104.25,104.25,104.24,104.24,5
20141001|2014-06-27 05:30,27,104.27,104.27,104.27,104.27,3
20141001|2014-06-27 06:00,27,104.3,104.3,104.26,104.26,8
20141001|2014-06-27 06:30,27,104.24,104.24,104.18,104.18,4
20141001|2014-06-27 07:30,27,104.26,104.49,104.26,104.46,8
20141001|2014-06-27 08:00,27,104.37,104.38,104.3,104.38,6
20141001|2014-06-27 08:30,27,104.42,104.51,104.41,104.43,30
20141001|2014-06-27 09:00,27,104.36,104.36,103.97,104.02,10
20141001|2014-06-27 09:30,27,104.18,104.19,104.18,104.19,5
20141001|2014-06-27 10:00,27,103.89,103.92,103.83,103.91,15
20141001|2014-06-27 10:30,27,103.9,103.95,103.9,103.95,3
20141001|2014-06-27 11:00,27,103.92,104,103.92,104,43
20141001|2014-06-27 11:30,27,104.06,104.21,104.05,104.19,92
20141001|2014-06-27 12:00,27,104.17,104.23,104.07,104.07,49
20141001|2014-06-27 12:30,27,104.1,104.1,104,104,57
20141001|2014-06-27 13:00,27,103.99,104.16,103.99,104.16,4
20141001|2014-06-27 13:30,27,104.14,104.14,104.14,104.14,3
20141001|2014-06-27 14:30,27,104.12,104.12,104.12,104.12,1
20141001|2014-06-27 15:00,27,104.12,104.12,104.11,104.11,4
20141001|2014-06-29 19:00,30,103.86,103.86,103.86,103.86,1
20141001|2014-06-29 19:30,30,103.88,103.88,103.88,103.88,1
20141001|2014-06-30 02:00,30,103.6,103.6,103.52,103.52,5
20141001|2014-06-30 03:00,30,103.59,103.59,103.59,103.59,2
20141001|2014-06-30 04:30,30,103.71,103.71,103.71,103.71,2
20141001|2014-06-30 06:00,30,103.73,103.75,103.68,103.68,9
20141001|2014-06-30 07:30,30,103.55,103.75,103.55,103.75,7
20141001|2014-06-30 08:00,30,103.85,104.13,103.84,104.08,17
20141001|2014-06-30 08:30,30,104.06,104.08,104.02,104.07,15
20141001|2014-06-30 09:00,30,104.07,104.07,104.05,104.05,24
20141001|2014-06-30 09:30,30,104.01,104.03,104.01,104.03,3
20141001|2014-06-30 10:00,30,103.8,103.81,103.63,103.73,29
20141001|2014-06-30 10:30,30,103.71,103.72,103.64,103.64,18
20141001|2014-06-30 11:30,30,103.64,103.64,103.24,103.32,58
20141001|2014-06-30 12:00,30,103.37,103.4,103.34,103.4,19
20141001|2014-06-30 12:30,30,103.46,103.89,103.46,103.77,22
20141001|2014-06-30 13:00,30,103.84,104.11,103.78,103.89,25
20141001|2014-06-30 13:30,30,103.88,103.89,103.87,103.87,31
20141001|2014-06-30 14:30,30,103.94,103.94,103.94,103.94,1
20141001|2014-06-30 19:30,1,104,104.02,104,104.01,11
20141001|2014-06-30 20:00,1,104.05,104.05,104.05,104.05,1
20141001|2014-06-30 22:30,1,104.14,104.14,104.14,104.14,1
20141001|2014-07-01 01:00,1,104.12,104.15,104.12,104.15,6
20141001|2014-07-01 02:30,1,104.23,104.23,104.17,104.17,6
20141001|2014-07-01 03:00,1,104.29,104.29,104.29,104.29,2
20141001|2014-07-01 04:00,1,104.27,104.27,104.17,104.17,2
20141001|2014-07-01 04:30,1,104.2,104.2,104.2,104.2,1
20141001|2014-07-01 06:00,1,104.15,104.19,104.15,104.19,8
20141001|2014-07-01 06:30,1,104.17,104.26,104.17,104.26,2
20141001|2014-07-01 07:00,1,104.16,104.16,104.16,104.16,2
20141001|2014-07-01 07:30,1,104.2,104.3,104.17,104.28,31
20141001|2014-07-01 08:00,1,104.3,104.31,104.16,104.23,5
20141001|2014-07-01 08:30,1,104.23,104.46,104.11,104.46,23
20141001|2014-07-01 09:00,1,104.41,104.41,104.23,104.23,13
20141001|2014-07-01 09:30,1,104.01,104.01,103.74,103.8,19
20141001|2014-07-01 10:00,1,103.8,103.81,103.64,103.71,47
20141001|2014-07-01 10:30,1,103.7,103.7,103.56,103.6,57
20141001|2014-07-01 11:00,1,103.57,103.64,103.56,103.64,34
20141001|2014-07-01 11:30,1,103.65,103.72,103.64,103.7,13
20141001|2014-07-01 12:00,1,103.72,103.72,103.43,103.43,10
20141001|2014-07-01 12:30,1,103.41,103.45,103.25,103.42,25
20141001|2014-07-01 13:00,1,103.46,103.7,103.46,103.7,57
20141001|2014-07-01 13:30,1,103.85,103.85,103.76,103.78,12
20141001|2014-07-01 14:30,1,103.9,103.9,103.9,103.9,1
20141001|2014-07-01 15:30,1,103.93,103.93,103.93,103.93,1
20141001|2014-07-02 04:00,2,103.58,103.58,103.58,103.58,1
20141001|2014-07-02 04:30,2,103.54,103.54,103.45,103.45,25
20141001|2014-07-02 05:00,2,103.46,103.46,103.46,103.46,1
20141001|2014-07-02 05:30,2,103.55,103.55,103.55,103.55,2
20141001|2014-07-02 06:00,2,103.65,103.65,103.65,103.65,2
20141001|2014-07-02 06:30,2,103.6,103.6,103.59,103.59,7
20141001|2014-07-02 07:00,2,103.54,103.54,103.54,103.54,1
20141001|2014-07-02 07:30,2,103.45,103.47,103.45,103.47,4
20141001|2014-07-02 08:00,2,103.43,103.44,103.28,103.28,17
20141001|2014-07-02 08:30,2,103.44,103.44,103.21,103.28,30
20141001|2014-07-02 09:30,2,103.3,103.84,103.3,103.83,65
20141001|2014-07-02 10:00,2,103.95,103.95,103.64,103.64,27
20141001|2014-07-02 10:30,2,103.6,103.61,103.13,103.22,56
20141001|2014-07-02 11:00,2,103.08,103.15,102.95,102.99,150
20141001|2014-07-02 11:30,2,103.01,103.09,102.97,103.01,118
20141001|2014-07-02 12:00,2,103.03,103.14,103.03,103.03,6
20141001|2014-07-02 12:30,2,102.92,103.05,102.92,103.05,111
20141001|2014-07-02 13:00,2,103.12,103.12,103.09,103.1,4
20141001|2014-07-02 13:30,2,103.07,103.07,102.96,102.96,8
20141001|2014-07-02 14:00,2,102.89,102.89,102.87,102.87,3
20141001|2014-07-02 14:30,2,102.75,102.75,102.75,102.75,1
20141001|2014-07-02 15:00,2,102.76,102.81,102.75,102.79,50
20141001|2014-07-02 16:00,2,102.79,102.79,102.79,102.79,1
20141001|2014-07-02 16:30,2,102.77,102.77,102.77,102.77,1
20141001|2014-07-02 22:00,3,102.64,102.64,102.64,102.64,1
20141001|2014-07-02 22:30,3,102.7,102.7,102.7,102.7,40
20141001|2014-07-02 23:00,3,102.67,102.67,102.67,102.67,10
20141001|2014-07-03 02:30,3,102.73,102.74,102.72,102.72,5
20141001|2014-07-03 03:00,3,102.7,102.74,102.67,102.67,11
20141001|2014-07-03 03:30,3,102.73,102.73,102.73,102.73,2
20141001|2014-07-03 04:00,3,102.78,102.78,102.78,102.78,1
20141001|2014-07-03 05:30,3,102.47,102.47,102.47,102.47,1
20141001|2014-07-03 06:00,3,102.46,102.46,102.42,102.42,8
20141001|2014-07-03 06:30,3,102.49,102.6,102.49,102.6,10
20141001|2014-07-03 07:00,3,102.6,102.6,102.52,102.56,7
20141001|2014-07-03 07:30,3,102.65,102.81,102.65,102.81,5
20141001|2014-07-03 08:00,3,102.76,102.81,102.73,102.81,12
20141001|2014-07-03 08:30,3,102.75,102.75,102.44,102.55,30
20141001|2014-07-03 09:00,3,102.53,102.55,102.53,102.55,53
20141001|2014-07-03 09:30,3,102.5,102.52,102.39,102.48,86
20141001|2014-07-03 10:00,3,102.53,102.53,102.45,102.45,12
20141001|2014-07-03 10:30,3,102.45,102.49,102.39,102.49,26
20141001|2014-07-03 11:00,3,102.42,102.42,102.42,102.42,1
20141001|2014-07-03 11:30,3,102.5,102.5,102.39,102.39,9
20141001|2014-07-03 12:00,3,102.43,102.54,102.43,102.54,14
20141001|2014-07-03 12:30,3,102.71,102.74,102.71,102.74,3
20141001|2014-07-03 13:00,3,102.77,102.77,102.74,102.74,21
20141001|2014-07-03 13:30,3,102.75,102.75,102.74,102.74,2
20141001|2014-07-03 14:30,3,102.74,102.77,102.74,102.75,4
20141001|2014-07-03 22:30,4,102.7,102.7,102.7,102.7,15
20141001|2014-07-04 03:30,4,102.79,102.79,102.79,102.79,1
20141001|2014-07-04 05:00,4,102.63,102.63,102.63,102.63,1
20141001|2014-07-04 06:00,4,102.64,102.64,102.45,102.45,7
20141001|2014-07-04 06:30,4,102.45,102.45,102.45,102.45,1
20141001|2014-07-04 07:00,4,102.43,102.45,102.43,102.45,4
20141001|2014-07-04 07:30,4,102.5,102.5,102.5,102.5,1
20141001|2014-07-04 08:30,4,102.57,102.57,102.57,102.57,2
20141001|2014-07-04 09:30,4,102.55,102.55,102.55,102.55,1
20141001|2014-07-04 10:00,4,102.46,102.46,102.46,102.46,1
20141001|2014-07-04 10:30,4,102.46,102.46,102.46,102.46,1
20141001|2014-07-04 11:00,4,102.5,102.5,102.5,102.5,1
20141001|2014-07-04 11:30,4,102.53,102.54,102.53,102.53,9
20141001|2014-07-07 01:00,7,102.62,102.62,102.62,102.62,1
20141001|2014-07-07 04:00,7,102.54,102.54,102.54,102.54,2
20141001|2014-07-07 06:00,7,102.62,102.62,102.62,102.62,2
20141001|2014-07-07 06:30,7,102.65,102.66,102.65,102.66,2
20141001|2014-07-07 07:30,7,102.7,102.74,102.7,102.74,2
20141001|2014-07-07 08:00,7,102.69,102.69,102.53,102.53,3
20141001|2014-07-07 08:30,7,102.55,102.55,102.16,102.32,15
20141001|2014-07-07 09:00,7,102.25,102.26,102.24,102.24,7
20141001|2014-07-07 09:30,7,102.21,102.23,102.08,102.09,33
20141001|2014-07-07 10:00,7,102.1,102.2,101.99,102.13,20
20141001|2014-07-07 10:30,7,102.17,102.18,102.09,102.11,18
20141001|2014-07-07 11:00,7,102.07,102.27,102.07,102.27,30
20141001|2014-07-07 11:30,7,102.06,102.17,102.06,102.17,18
20141001|2014-07-07 12:30,7,102.23,102.25,102.2,102.2,9
20141001|2014-07-07 13:00,7,102.2,102.31,102.1,102.26,27
20141001|2014-07-07 13:30,7,102.24,102.27,102.17,102.27,12
20141001|2014-07-07 14:00,7,102.13,102.13,102.13,102.13,1
20141001|2014-07-07 14:30,7,102.21,102.21,102.21,102.21,1
20141001|2014-07-07 16:30,7,102.04,102.04,102.01,102.01,18
20141001|2014-07-07 19:00,8,102.14,102.14,102.14,102.14,1
20141001|2014-07-08 02:00,8,102.13,102.13,102.13,102.13,2
20141001|2014-07-08 02:30,8,102.12,102.12,102.12,102.12,1
20141001|2014-07-08 03:00,8,102.1,102.1,102.1,102.1,5
20141001|2014-07-08 05:00,8,102.06,102.06,102.05,102.05,4
20141001|2014-07-08 07:00,8,102.19,102.19,102.19,102.19,1
20141001|2014-07-08 07:30,8,102.23,102.23,102.22,102.22,2
20141001|2014-07-08 08:00,8,102.17,102.49,102.17,102.48,12
20141001|2014-07-08 08:30,8,102.5,102.82,102.26,102.26,52
20141001|2014-07-08 09:00,8,102.19,102.25,101.96,102.18,35
20141001|2014-07-08 09:30,8,102.12,102.4,102.12,102.34,232
20141001|2014-07-08 10:00,8,102.33,102.33,102.04,102.09,233
20141001|2014-07-08 10:30,8,102.03,102.07,102.03,102.07,3
20141001|2014-07-08 11:00,8,101.96,102.02,101.75,101.87,125
20141001|2014-07-08 11:30,8,101.86,101.88,101.78,101.85,94
20141001|2014-07-08 12:00,8,101.85,101.87,101.76,101.78,56
20141001|2014-07-08 12:30,8,101.76,101.8,101.76,101.78,84
20141001|2014-07-08 13:00,8,101.99,101.99,101.99,101.99,3
20141001|2014-07-08 13:30,8,101.93,101.93,101.84,101.84,11
20141001|2014-07-08 14:00,8,101.98,102.04,101.98,102.03,3
20141001|2014-07-08 14:30,8,102.02,102.02,102.02,102.02,1
20141001|2014-07-08 16:00,8,102.08,102.08,102.08,102.08,1
20141001|2014-07-08 21:30,9,101.95,101.95,101.95,101.95,10
20141001|2014-07-09 01:00,9,102.05,102.05,102.05,102.05,1
20141001|2014-07-09 02:00,9,101.96,101.96,101.93,101.93,6
20141001|2014-07-09 02:30,9,101.92,101.92,101.92,101.92,1
20141001|2014-07-09 05:00,9,101.95,101.98,101.95,101.95,4
20141001|2014-07-09 06:30,9,101.88,101.88,101.84,101.87,4
20141001|2014-07-09 07:00,9,101.82,101.83,101.78,101.79,4
20141001|2014-07-09 07:30,9,101.77,101.77,101.44,101.52,44
20141001|2014-07-09 08:00,9,101.42,101.42,101.33,101.4,48
20141001|2014-07-09 08:30,9,101.26,101.27,101.19,101.25,15
20141001|2014-07-09 09:00,9,101.22,101.37,101.21,101.37,18
20141001|2014-07-09 09:30,9,101.31,101.34,101.07,101.22,26
20141001|2014-07-09 10:00,9,101.29,101.29,100.89,101.09,180
20141001|2014-07-09 10:30,9,101.07,101.07,101,101,15
20141001|2014-07-09 11:00,9,101.02,101.05,100.83,100.92,34
20141001|2014-07-09 11:30,9,100.86,100.86,100.79,100.85,13
20141001|2014-07-09 12:00,9,100.85,100.95,100.85,100.94,22
20141001|2014-07-09 12:30,9,100.97,101.03,100.82,100.86,49
20141001|2014-07-09 13:00,9,100.87,101.05,100.75,101.03,10
20141001|2014-07-09 13:30,9,100.95,100.95,100.91,100.91,6
20141001|2014-07-09 14:00,9,101,101,100.98,100.98,2
20141001|2014-07-09 14:30,9,100.92,100.92,100.92,100.92,1
20141001|2014-07-09 15:00,9,100.87,100.87,100.87,100.87,1
20141001|2014-07-09 15:30,9,100.79,100.79,100.79,100.79,2
20141001|2014-07-09 19:00,10,100.68,100.68,100.65,100.65,3
20141001|2014-07-09 20:30,10,100.78,100.78,100.78,100.78,4
20141001|2014-07-09 21:30,10,100.58,100.58,100.58,100.58,3
20141001|2014-07-10 02:30,10,100.45,100.47,100.41,100.41,11
20141001|2014-07-10 03:30,10,100.65,100.65,100.65,100.65,1
20141001|2014-07-10 04:00,10,100.58,100.84,100.58,100.78,156
20141001|2014-07-10 04:30,10,100.8,100.81,100.64,100.64,100
20141001|2014-07-10 05:00,10,100.63,100.63,100.41,100.41,56
20141001|2014-07-10 05:30,10,100.54,100.54,100.54,100.54,1
20141001|2014-07-10 07:00,10,100.72,100.89,100.72,100.75,150
20141001|2014-07-10 07:30,10,100.75,100.84,100.75,100.81,124
20141001|2014-07-10 08:00,10,100.83,100.91,100.68,100.75,28
20141001|2014-07-10 08:30,10,100.84,100.84,100.84,100.84,1
20141001|2014-07-10 09:00,10,101.04,101.04,100.81,100.93,14
20141001|2014-07-10 09:30,10,100.81,100.92,100.81,100.92,3
20141001|2014-07-10 10:00,10,100.86,100.88,100.85,100.88,9
20141001|2014-07-10 10:30,10,100.86,101.05,100.86,101.05,6
20141001|2014-07-10 11:00,10,100.94,101.08,100.94,101.08,3
20141001|2014-07-10 11:30,10,101.11,101.11,101.07,101.1,15
20141001|2014-07-10 12:00,10,101.13,101.36,101.09,101.36,14
20141001|2014-07-10 12:30,10,101.41,101.42,101.38,101.42,9
20141001|2014-07-10 13:00,10,101.51,101.71,101.51,101.71,10
20141001|2014-07-10 13:30,10,101.72,101.76,101.66,101.66,11
20141001|2014-07-10 14:00,10,101.64,101.64,101.64,101.64,1
20141001|2014-07-10 14:30,10,101.62,101.62,101.55,101.56,3
20141001|2014-07-10 16:00,10,101.55,101.55,101.55,101.55,1
20141001|2014-07-11 00:00,11,101.5,101.5,101.44,101.44,7
20141001|2014-07-11 01:00,11,101.46,101.46,101.46,101.46,1
20141001|2014-07-11 02:30,11,101.24,101.24,101.12,101.12,14
20141001|2014-07-11 03:30,11,101.34,101.34,101.34,101.34,11
20141001|2014-07-11 04:00,11,101.45,101.5,101.45,101.47,3
20141001|2014-07-11 05:00,11,101.32,101.32,101.3,101.3,21
20141001|2014-07-11 06:00,11,101.2,101.21,101.2,101.21,21
20141001|2014-07-11 06:30,11,101.22,101.28,101.17,101.28,21
20141001|2014-07-11 07:00,11,101.2,101.2,101.1,101.1,7
20141001|2014-07-11 07:30,11,101.15,101.15,101.04,101.04,25
20141001|2014-07-11 08:00,11,101,101,100.65,100.65,52
20141001|2014-07-11 08:30,11,100.61,100.84,100.61,100.84,31
20141001|2014-07-11 09:00,11,100.7,100.78,100.67,100.78,17
20141001|2014-07-11 09:30,11,100.68,100.7,100.65,100.69,8
20141001|2014-07-11 10:00,11,100.65,100.65,100.11,100.19,81
20141001|2014-07-11 10:30,11,100.21,100.28,100.11,100.19,50
20141001|2014-07-11 11:00,11,100.12,100.13,100.02,100.13,26
20141001|2014-07-11 11:30,11,100.09,100.16,100.09,100.11,5
20141001|2014-07-11 12:00,11,100.01,100.01,99.45,99.49,112
20141001|2014-07-11 12:30,11,99.49,99.64,99.49,99.64,41
20141001|2014-07-11 13:00,11,99.74,99.75,99.31,99.61,36
20141001|2014-07-11 13:30,11,99.57,99.61,99.57,99.61,26
20141001|2014-07-11 14:00,11,99.49,99.49,99.47,99.47,3
20141001|2014-07-11 14:30,11,99.56,99.56,99.56,99.56,1
20141001|2014-07-11 15:00,11,99.6,99.6,99.6,99.6,6
20141001|2014-07-13 21:30,14,99.73,99.73,99.73,99.73,1
20141001|2014-07-14 00:30,14,99.3,99.38,99.3,99.38,31
20141001|2014-07-14 01:30,14,99.42,99.42,99.27,99.27,2
20141001|2014-07-14 02:00,14,99.2,99.2,99.2,99.2,10
20141001|2014-07-14 02:30,14,99.24,99.24,99.21,99.21,4
20141001|2014-07-14 03:00,14,99.2,99.35,99.2,99.35,27
20141001|2014-07-14 04:00,14,99.35,99.35,99.35,99.35,2
20141001|2014-07-14 05:00,14,99.32,99.4,99.31,99.4,12
20141001|2014-07-14 05:30,14,99.4,99.4,99.37,99.38,4
20141001|2014-07-14 06:30,14,99.52,99.53,99.51,99.53,7
20141001|2014-07-14 07:00,14,99.65,99.69,99.59,99.61,104
20141001|2014-07-14 07:30,14,99.62,99.71,99.59,99.71,14
20141001|2014-07-14 08:00,14,99.62,99.68,99.39,99.4,24
20141001|2014-07-14 08:30,14,99.41,99.54,99.41,99.42,13
20141001|2014-07-14 09:00,14,99.76,99.76,99.46,99.46,7
20141001|2014-07-14 09:30,14,99.27,99.38,99.15,99.38,21
20141001|2014-07-14 10:00,14,99.26,99.53,99.22,99.46,43
20141001|2014-07-14 10:30,14,99.53,99.77,99.53,99.69,33
20141001|2014-07-14 11:00,14,99.67,99.67,99.53,99.63,8
20141001|2014-07-14 11:30,14,99.64,99.64,99.54,99.56,12
20141001|2014-07-14 12:00,14,99.54,99.65,99.53,99.63,19
20141001|2014-07-14 12:30,14,99.58,99.58,99.46,99.46,11
20141001|2014-07-14 13:00,14,99.55,100.01,99.55,100.01,21
20141001|2014-07-14 13:30,14,99.99,99.99,99.97,99.98,8
20141001|2014-07-14 14:30,14,99.96,100.13,99.96,100.13,2
20141001|2014-07-14 15:30,14,100.11,100.11,100.11,100.11,1
20141001|2014-07-14 16:00,14,100.04,100.04,99.88,99.88,2
20141001|2014-07-14 16:30,14,99.91,99.91,99.91,99.91,1
20141001|2014-07-15 01:00,15,99.96,99.96,99.96,99.96,1
20141001|2014-07-15 02:00,15,99.82,99.82,99.82,99.82,1
20141001|2014-07-15 03:00,15,99.74,99.85,99.72,99.72,3
20141001|2014-07-15 03:30,15,99.74,99.74,99.72,99.72,32
20141001|2014-07-15 04:00,15,99.67,99.67,99.6,99.6,6
20141001|2014-07-15 04:30,15,99.55,99.64,99.55,99.64,3
20141001|2014-07-15 05:00,15,99.58,99.6,99.54,99.54,13
20141001|2014-07-15 05:30,15,99.52,99.52,99.23,99.3,19
20141001|2014-07-15 06:00,15,99.5,99.5,99.31,99.31,4
20141001|2014-07-15 06:30,15,99.34,99.34,99.34,99.34,1
20141001|2014-07-15 07:00,15,99.44,99.44,99.44,99.44,6
20141001|2014-07-15 07:30,15,99.34,99.37,99.03,99.14,37
20141001|2014-07-15 08:00,15,99.09,99.1,98.79,98.92,69
20141001|2014-07-15 08:30,15,98.91,99.01,98.74,98.74,82
20141001|2014-07-15 09:00,15,98.76,98.87,98.61,98.68,37
20141001|2014-07-15 09:30,15,98.66,98.79,98.48,98.56,93
20141001|2014-07-15 10:00,15,98.43,98.51,98.26,98.51,59
20141001|2014-07-15 10:30,15,98.44,98.49,98.3,98.39,185
20141001|2014-07-15 11:00,15,98.4,98.6,98.38,98.54,99
20141001|2014-07-15 11:30,15,98.52,98.53,98.48,98.52,6
20141001|2014-07-15 12:00,15,98.68,98.91,98.68,98.78,28
20141001|2014-07-15 12:30,15,98.75,98.75,98.67,98.7,11
20141001|2014-07-15 13:00,15,98.52,99.06,98.5,98.94,93
20141001|2014-07-15 13:30,15,98.87,98.88,98.67,98.75,12
20141001|2014-07-15 14:30,15,98.9,98.96,98.85,98.85,8
20141001|2014-07-15 15:30,15,99.02,99.07,99.02,99.07,2
20141001|2014-07-15 19:00,16,99.07,99.13,99.07,99.13,3
20141001|2014-07-15 23:00,16,99.38,99.38,99.38,99.38,2
20141001|2014-07-16 01:30,16,99.52,99.52,99.52,99.52,1
20141001|2014-07-16 02:00,16,99.56,99.62,99.56,99.62,16
20141001|2014-07-16 02:30,16,99.6,99.6,99.6,99.6,5
20141001|2014-07-16 03:00,16,99.53,99.65,99.51,99.65,5
20141001|2014-07-16 03:30,16,99.61,99.69,99.61,99.69,19
20141001|2014-07-16 04:00,16,99.7,99.72,99.67,99.72,7
20141001|2014-07-16 04:30,16,99.64,99.65,99.62,99.63,20
20141001|2014-07-16 05:00,16,99.61,99.67,99.61,99.67,15
20141001|2014-07-16 06:00,16,99.77,99.91,99.77,99.79,42
20141001|2014-07-16 06:30,16,99.77,99.77,99.69,99.69,7
20141001|2014-07-16 07:00,16,99.69,99.69,99.69,99.69,3
20141001|2014-07-16 07:30,16,99.65,99.77,99.62,99.65,16
20141001|2014-07-16 08:00,16,99.64,99.65,99.38,99.4,53
20141001|2014-07-16 08:30,16,99.47,99.71,99.47,99.7,54
20141001|2014-07-16 09:00,16,99.71,99.81,99.56,99.62,58
20141001|2014-07-16 09:30,16,99.65,100.11,99.65,99.87,160
20141001|2014-07-16 10:00,16,99.93,100.21,99.93,100.04,144
20141001|2014-07-16 10:30,16,100.03,100.03,99.79,99.79,71
20141001|2014-07-16 11:00,16,99.83,99.98,99.83,99.98,35
20141001|2014-07-16 11:30,16,99.92,99.92,99.84,99.84,8
20141001|2014-07-16 12:00,16,100.09,100.09,99.97,99.97,45
20141001|2014-07-16 12:30,16,99.97,99.97,99.9,99.97,27
20141001|2014-07-16 13:00,16,99.92,99.99,99.84,99.9,47
20141001|2014-07-16 13:30,16,99.87,99.97,99.87,99.92,18
20141001|2014-07-16 14:00,16,99.95,99.95,99.9,99.93,55
20141001|2014-07-16 14:30,16,99.93,100.05,99.92,99.92,106
20141001|2014-07-16 15:00,16,99.93,100.02,99.92,100.02,30
20141001|2014-07-16 15:30,16,100.08,100.11,100.08,100.11,4
20141001|2014-07-17 00:00,17,100.04,100.04,100.04,100.04,1
20141001|2014-07-17 01:30,17,100.06,100.07,100.06,100.06,15
20141001|2014-07-17 02:00,17,99.94,99.94,99.84,99.84,10
20141001|2014-07-17 02:30,17,100.03,100.64,100.03,100.62,43
20141001|2014-07-17 03:00,17,100.59,100.67,100.46,100.66,95
20141001|2014-07-17 03:30,17,100.61,100.61,100.57,100.58,23
20141001|2014-07-17 04:00,17,100.61,100.69,100.61,100.69,33
20141001|2014-07-17 04:30,17,100.66,100.7,100.66,100.7,2
20141001|2014-07-17 05:00,17,100.72,100.91,100.71,100.74,34
20141001|2014-07-17 05:30,17,100.78,100.95,100.78,100.94,22
20141001|2014-07-17 06:00,17,100.98,100.98,100.8,100.9,47
20141001|2014-07-17 06:30,17,100.86,101.13,100.86,101.13,58
20141001|2014-07-17 07:00,17,101.04,101.22,101.04,101.09,116
20141001|2014-07-17 07:30,17,101.15,101.51,101.13,101.48,146
20141001|2014-07-17 08:00,17,101.44,101.45,101.19,101.33,160
20141001|2014-07-17 08:30,17,101.22,101.24,100.93,101.07,35
20141001|2014-07-17 09:00,17,101.06,101.06,100.52,100.56,151
20141001|2014-07-17 09:30,17,100.58,100.65,100.42,100.44,117
20141001|2014-07-17 10:00,17,100.42,100.88,100.27,100.88,153
20141001|2014-07-17 10:30,17,100.96,101.09,100.71,100.94,285
20141001|2014-07-17 11:00,17,101.08,101.13,100.81,100.81,93
20141001|2014-07-17 11:30,17,100.78,100.9,100.78,100.9,21
20141001|2014-07-17 12:00,17,100.98,101.07,100.96,101.07,83
20141001|2014-07-17 12:30,17,101.07,101.28,101.07,101.24,60
20141001|2014-07-17 13:00,17,101.27,101.32,101.1,101.21,243
20141001|2014-07-17 13:30,17,101.2,101.21,101.16,101.16,28
20141001|2014-07-17 14:00,17,101.15,101.15,101.08,101.12,10
20141001|2014-07-17 14:30,17,101.1,101.14,101.1,101.14,3
20141001|2014-07-17 15:00,17,101.28,101.6,101.28,101.6,18
20141001|2014-07-17 15:30,17,101.64,101.85,101.64,101.85,23
20141001|2014-07-17 19:30,18,101.7,101.7,101.7,101.7,7
20141001|2014-07-17 20:00,18,101.67,101.67,101.67,101.67,2
20141001|2014-07-17 20:30,18,101.67,101.67,101.67,101.67,1
20141001|2014-07-17 22:30,18,101.7,101.7,101.7,101.7,3
20141001|2014-07-18 00:00,18,101.67,101.68,101.67,101.68,2
20141001|2014-07-18 01:00,18,101.59,101.59,101.51,101.51,41
20141001|2014-07-18 02:00,18,101.7,101.72,101.7,101.72,21
20141001|2014-07-18 03:00,18,101.7,101.76,101.7,101.76,17
20141001|2014-07-18 03:30,18,101.57,101.58,101.54,101.54,32
20141001|2014-07-18 04:00,18,101.52,101.54,101.46,101.46,5
20141001|2014-07-18 04:30,18,101.47,101.47,101.39,101.39,6
20141001|2014-07-18 05:00,18,101.44,101.51,101.44,101.49,28
20141001|2014-07-18 05:30,18,101.59,101.64,101.57,101.57,7
20141001|2014-07-18 06:00,18,101.5,101.54,101.43,101.46,8
20141001|2014-07-18 06:30,18,101.37,101.42,101.34,101.39,53
20141001|2014-07-18 07:00,18,101.36,101.36,101.16,101.21,91
20141001|2014-07-18 07:30,18,101.2,101.22,100.98,101.19,112
20141001|2014-07-18 08:00,18,101.16,101.38,100.99,101.09,82
20141001|2014-07-18 08:30,18,101.05,101.19,101.04,101.05,29
20141001|2014-07-18 09:00,18,100.9,101.25,100.89,101.25,40
20141001|2014-07-18 09:30,18,101.11,101.11,100.93,101.04,34
20141001|2014-07-18 10:00,18,100.9,101.27,100.89,101.17,44
20141001|2014-07-18 10:30,18,101.14,101.15,100.89,100.95,89
20141001|2014-07-18 11:00,18,100.96,101.03,100.91,100.97,20
20141001|2014-07-18 11:30,18,101.05,101.14,100.99,100.99,38
20141001|2014-07-18 12:00,18,100.92,101.03,100.79,100.98,149
20141001|2014-07-18 12:30,18,100.95,100.99,100.87,100.96,17
20141001|2014-07-18 13:00,18,100.86,101.11,100.75,100.95,198
20141001|2014-07-18 13:30,18,100.92,100.92,100.73,100.86,112
20141001|2014-07-18 14:00,18,100.84,100.84,100.84,100.84,1
20141001|2014-07-18 14:30,18,100.74,100.84,100.65,100.76,17
20141001|2014-07-18 15:00,18,100.81,100.81,100.8,100.8,3
20141001|2014-07-20 17:00,21,100.75,100.75,100.75,100.75,1
20141001|2014-07-20 20:00,21,100.81,100.82,100.81,100.82,2
20141001|2014-07-20 21:30,21,100.82,100.82,100.82,100.82,1
20141001|2014-07-20 22:00,21,100.86,100.86,100.86,100.86,1
20141001|2014-07-21 01:30,21,100.73,100.73,100.73,100.73,2
20141001|2014-07-21 02:00,21,100.66,100.74,100.53,100.71,38
20141001|2014-07-21 03:00,21,100.62,100.74,100.62,100.74,7
20141001|2014-07-21 03:30,21,100.89,101.29,100.89,101.29,98
20141001|2014-07-21 04:00,21,101.1,101.13,101.08,101.11,33
20141001|2014-07-21 04:30,21,101.05,101.05,100.86,100.96,59
20141001|2014-07-21 05:00,21,100.95,100.96,100.9,100.9,7
20141001|2014-07-21 05:30,21,100.93,100.96,100.7,100.71,37
20141001|2014-07-21 06:00,21,100.7,100.73,100.61,100.73,39
20141001|2014-07-21 06:30,21,100.83,100.84,100.74,100.84,24
20141001|2014-07-21 07:00,21,100.83,101.01,100.83,100.91,16
20141001|2014-07-21 07:30,21,100.92,100.95,100.88,100.94,6
20141001|2014-07-21 08:00,21,100.98,101.09,100.93,101.03,48
20141001|2014-07-21 08:30,21,101.07,101.18,101,101.15,56
20141001|2014-07-21 09:00,21,101.33,101.35,101.03,101.06,217
20141001|2014-07-21 09:30,21,101.05,101.14,100.94,101.14,61
20141001|2014-07-21 10:00,21,101.16,101.27,100.94,100.98,238
20141001|2014-07-21 10:30,21,101.03,101.35,100.95,101.26,320
20141001|2014-07-21 11:00,21,101.3,101.35,101.2,101.21,193
20141001|2014-07-21 11:30,21,101.25,101.25,101.03,101.04,101
20141001|2014-07-21 12:00,21,101.12,101.24,101.09,101.22,75
20141001|2014-07-21 12:30,21,101.22,101.25,101,101.06,97
20141001|2014-07-21 13:00,21,101.09,101.77,101.09,101.77,257
20141001|2014-07-21 13:30,21,101.76,101.83,101.64,101.64,47
20141001|2014-07-21 14:00,21,101.73,101.74,101.72,101.72,12
20141001|2014-07-21 14:30,21,101.66,101.69,101.6,101.63,13
20141001|2014-07-21 15:00,21,101.71,101.72,101.71,101.72,4
20141001|2014-07-21 19:00,22,101.71,101.71,101.67,101.67,50
20141001|2014-07-21 20:00,22,101.62,101.67,101.62,101.67,18
20141001|2014-07-21 20:30,22,101.62,101.62,101.62,101.62,2
20141001|2014-07-21 21:00,22,101.69,101.73,101.68,101.73,20
20141001|2014-07-21 22:00,22,101.67,101.87,101.65,101.86,36
20141001|2014-07-21 22:30,22,101.9,102.15,101.9,102.05,22
20141001|2014-07-21 23:00,22,102.04,102.1,102.03,102.1,13
20141001|2014-07-21 23:30,22,102.02,102.02,101.89,101.89,31
20141001|2014-07-22 00:00,22,101.87,101.93,101.86,101.91,32
20141001|2014-07-22 00:30,22,101.95,101.95,101.92,101.92,14
20141001|2014-07-22 01:00,22,101.87,101.97,101.84,101.84,21
20141001|2014-07-22 01:30,22,101.77,101.85,101.77,101.85,3
20141001|2014-07-22 02:00,22,101.9,101.9,101.87,101.87,19
20141001|2014-07-22 02:30,22,101.94,102.01,101.94,101.99,58
20141001|2014-07-22 03:00,22,101.97,102.01,101.86,101.86,40
20141001|2014-07-22 03:30,22,101.96,101.96,101.77,101.81,57
20141001|2014-07-22 04:00,22,101.94,102,101.94,102,3
20141001|2014-07-22 04:30,22,101.99,102.02,101.94,101.94,60
20141001|2014-07-22 05:00,22,101.93,102,101.92,101.99,15
20141001|2014-07-22 05:30,22,102,102,101.91,101.94,16
20141001|2014-07-22 06:00,22,101.93,101.94,101.77,101.88,9
20141001|2014-07-22 06:30,22,101.99,102.01,101.92,101.92,17
20141001|2014-07-22 07:00,22,102.04,102.04,101.89,101.91,19
20141001|2014-07-22 07:30,22,101.99,101.99,101.6,101.62,73
20141001|2014-07-22 08:00,22,101.63,101.67,101.44,101.59,163
20141001|2014-07-22 08:30,22,101.59,101.59,101.37,101.53,152
20141001|2014-07-22 09:00,22,101.42,101.48,101.35,101.48,116
20141001|2014-07-22 09:30,22,101.47,101.48,101.33,101.33,22
20141001|2014-07-22 10:00,22,101.27,101.52,101.26,101.44,144
20141001|2014-07-22 10:30,22,101.39,101.54,101.33,101.44,39
20141001|2014-07-22 11:00,22,101.48,101.53,101.37,101.42,121
20141001|2014-07-22 11:30,22,101.41,101.43,101.33,101.34,64
20141001|2014-07-22 12:00,22,101.39,101.4,101.27,101.39,92
20141001|2014-07-22 12:30,22,101.36,101.36,101.16,101.27,244
20141001|2014-07-22 13:00,22,101.29,101.34,101,101.11,192
20141001|2014-07-22 13:30,22,101.12,101.2,101.07,101.2,194
20141001|2014-07-22 14:00,22,101.16,101.2,101.16,101.2,2
20141001|2014-07-22 14:30,22,101.22,101.22,101.18,101.2,20
20141001|2014-07-22 15:00,22,101.19,101.21,101.16,101.16,5
20141001|2014-07-22 15:30,22,101.1,101.1,101,101,44
20141001|2014-07-22 21:00,23,100.87,100.87,100.87,100.87,1
20141001|2014-07-22 23:30,23,100.8,100.8,100.8,100.8,1
20141001|2014-07-23 00:00,23,100.84,100.84,100.83,100.83,19
20141001|2014-07-23 00:30,23,100.82,100.91,100.82,100.91,14
20141001|2014-07-23 01:00,23,100.93,100.95,100.93,100.93,13
20141001|2014-07-23 01:30,23,100.93,100.93,100.93,100.93,1
20141001|2014-07-23 02:00,23,100.77,100.83,100.77,100.79,7
20141001|2014-07-23 02:30,23,100.83,100.83,100.81,100.81,2
20141001|2014-07-23 03:00,23,100.88,100.88,100.88,100.88,20
20141001|2014-07-23 03:30,23,100.88,101,100.88,100.96,17
20141001|2014-07-23 04:00,23,101,101.01,100.99,101,14
20141001|2014-07-23 04:30,23,100.99,101.19,100.99,101.17,38
20141001|2014-07-23 05:00,23,101.16,101.16,101.16,101.16,2
20141001|2014-07-23 06:00,23,101.3,101.39,101.3,101.34,34
20141001|2014-07-23 06:30,23,101.37,101.37,101.27,101.27,41
20141001|2014-07-23 07:00,23,101.26,101.26,101.18,101.2,9
20141001|2014-07-23 07:30,23,101.26,101.28,101.22,101.26,8
20141001|2014-07-23 08:00,23,101.32,101.48,101.29,101.35,65
20141001|2014-07-23 08:30,23,101.47,101.47,101.36,101.43,84
20141001|2014-07-23 09:00,23,101.36,101.4,101.21,101.26,99
20141001|2014-07-23 09:30,23,101.28,101.53,101.18,101.4,365
20141001|2014-07-23 10:00,23,101.4,101.75,101.29,101.58,285
20141001|2014-07-23 10:30,23,101.65,101.65,101.51,101.51,172
20141001|2014-07-23 11:00,23,101.54,101.54,101.17,101.25,238
20141001|2014-07-23 11:30,23,101.24,101.32,101.22,101.3,58
20141001|2014-07-23 12:00,23,101.33,101.39,101.29,101.39,22
20141001|2014-07-23 12:30,23,101.5,101.57,101.49,101.52,46
20141001|2014-07-23 13:00,23,101.52,101.68,101.5,101.66,61
20141001|2014-07-23 13:30,23,101.59,101.62,101.52,101.54,44
20141001|2014-07-23 14:00,23,101.52,101.52,101.5,101.5,46
20141001|2014-07-23 14:30,23,101.52,101.52,101.5,101.52,37
20141001|2014-07-23 15:00,23,101.54,101.54,101.54,101.54,1
20141001|2014-07-23 15:30,23,101.56,101.58,101.56,101.58,2
20141001|2014-07-23 16:00,23,101.68,101.75,101.68,101.75,8
20141001|2014-07-23 20:00,24,101.59,101.59,101.57,101.57,4
20141001|2014-07-24 01:00,24,101.39,101.43,101.28,101.38,6
20141001|2014-07-24 01:30,24,101.41,101.41,101.4,101.4,20
20141001|2014-07-24 02:30,24,101.25,101.26,101.24,101.25,24
20141001|2014-07-24 03:00,24,101.31,101.46,101.31,101.41,31
20141001|2014-07-24 03:30,24,101.34,101.34,101.3,101.3,9
20141001|2014-07-24 04:00,24,101.24,101.3,101.2,101.25,26
20141001|2014-07-24 04:30,24,101.31,101.31,101.29,101.29,6
20141001|2014-07-24 05:00,24,101.22,101.26,101.19,101.26,17
20141001|2014-07-24 05:30,24,101.24,101.24,101.24,101.24,1
20141001|2014-07-24 06:00,24,101.35,101.36,101.33,101.36,5
20141001|2014-07-24 06:30,24,101.44,101.44,101.34,101.34,3
20141001|2014-07-24 07:00,24,101.36,101.39,101.32,101.39,8
20141001|2014-07-24 07:30,24,101.38,101.6,101.25,101.57,79
20141001|2014-07-24 08:00,24,101.59,101.61,101.35,101.54,52
20141001|2014-07-24 08:30,24,101.52,101.57,101.28,101.37,94
20141001|2014-07-24 09:00,24,101.43,101.44,101.1,101.11,151
20141001|2014-07-24 09:30,24,101.15,101.25,101.04,101.1,69
20141001|2014-07-24 10:00,24,101.18,101.28,101.05,101.17,151
20141001|2014-07-24 10:30,24,101.25,101.33,100.85,100.91,234
20141001|2014-07-24 11:00,24,100.9,100.92,100.8,100.92,260
20141001|2014-07-24 11:30,24,100.91,100.96,100.86,100.9,150
20141001|2014-07-24 12:00,24,100.86,100.9,100.68,100.68,368
20141001|2014-07-24 12:30,24,100.72,100.89,100.71,100.85,216
20141001|2014-07-24 13:00,24,100.84,100.89,100.66,100.72,128
20141001|2014-07-24 13:30,24,100.66,100.72,100.59,100.67,242
20141001|2014-07-24 14:00,24,100.6,100.68,100.59,100.65,28
20141001|2014-07-24 14:30,24,100.71,100.77,100.71,100.76,12
20141001|2014-07-24 15:30,24,100.69,100.71,100.69,100.71,6
20141001|2014-07-24 21:30,25,100.68,100.68,100.67,100.67,2
20141001|2014-07-25 01:00,25,100.8,100.82,100.8,100.82,25
20141001|2014-07-25 02:30,25,100.74,100.74,100.72,100.72,2
20141001|2014-07-25 03:00,25,100.77,100.89,100.77,100.89,11
20141001|2014-07-25 03:30,25,100.86,100.88,100.81,100.82,38
20141001|2014-07-25 04:00,25,100.79,100.79,100.73,100.73,18
20141001|2014-07-25 04:30,25,100.79,100.8,100.79,100.8,3
20141001|2014-07-25 05:00,25,100.84,100.94,100.82,100.94,43
20141001|2014-07-25 05:30,25,100.78,100.78,100.66,100.73,7
20141001|2014-07-25 06:00,25,100.76,100.77,100.65,100.67,7
20141001|2014-07-25 06:30,25,100.67,100.74,100.67,100.74,6
20141001|2014-07-25 07:00,25,100.79,100.79,100.41,100.55,62
20141001|2014-07-25 07:30,25,100.57,100.57,100.27,100.35,176
20141001|2014-07-25 08:00,25,100.36,100.45,99.87,100.02,276
20141001|2014-07-25 08:30,25,100.1,100.1,99.85,99.89,240
20141001|2014-07-25 09:00,25,99.94,100.02,99.91,99.92,249
20141001|2014-07-25 09:30,25,99.87,100.84,99.87,100.61,514
20141001|2014-07-25 10:00,25,100.68,101.17,100.66,100.81,520
20141001|2014-07-25 10:30,25,100.76,100.8,100.36,100.44,146
20141001|2014-07-25 11:00,25,100.36,100.75,100.36,100.7,64
20141001|2014-07-25 11:30,25,100.79,100.79,100.56,100.56,21
20141001|2014-07-25 12:00,25,100.63,100.7,100.49,100.7,161
20141001|2014-07-25 12:30,25,100.74,100.88,100.74,100.8,41
20141001|2014-07-25 13:00,25,100.8,100.9,100.32,100.89,339
20141001|2014-07-25 13:30,25,100.84,100.84,100.71,100.81,214
20141001|2014-07-25 14:00,25,100.75,100.81,100.75,100.8,5
20141001|2014-07-25 14:30,25,100.76,100.76,100.68,100.68,8
20141001|2014-07-25 15:00,25,100.74,100.74,100.74,100.74,2
20141001|2014-07-25 15:30,25,100.75,100.75,100.75,100.75,5
20141001|2014-07-27 21:30,28,100.38,100.38,100.38,100.38,10
20141001|2014-07-27 22:30,28,100.36,100.36,100.36,100.36,4
20141001|2014-07-27 23:00,28,100.36,100.4,100.36,100.4,15
20141001|2014-07-27 23:30,28,100.4,100.41,100.4,100.41,2
20141001|2014-07-28 01:00,28,100.58,100.85,100.58,100.85,5
20141001|2014-07-28 01:30,28,100.86,100.86,100.86,100.86,1
20141001|2014-07-28 02:30,28,100.57,100.58,100.44,100.51,148
20141001|2014-07-28 03:00,28,100.5,100.5,100.28,100.28,21
20141001|2014-07-28 03:30,28,100.3,100.3,100.27,100.27,2
20141001|2014-07-28 04:00,28,100.28,100.29,100.28,100.29,4
20141001|2014-07-28 04:30,28,100.29,100.29,100.21,100.21,12
20141001|2014-07-28 05:00,28,100.29,100.36,100.29,100.36,25
20141001|2014-07-28 05:30,28,100.34,100.34,100.31,100.31,3
20141001|2014-07-28 06:00,28,100.38,100.42,100.38,100.42,11
20141001|2014-07-28 06:30,28,100.49,100.55,100.43,100.55,14
20141001|2014-07-28 07:00,28,100.49,100.49,100.15,100.2,46
20141001|2014-07-28 07:30,28,100.25,100.29,100.03,100.03,31
20141001|2014-07-28 08:00,28,100.1,100.16,99.94,100.04,133
20141001|2014-07-28 08:30,28,100.05,100.18,99.96,100.18,87
20141001|2014-07-28 09:00,28,100.17,100.2,99.93,100.04,142
20141001|2014-07-28 09:30,28,99.97,100.01,99.66,99.84,227
20141001|2014-07-28 10:00,28,99.84,100.26,99.84,100.21,88
20141001|2014-07-28 10:30,28,100.2,100.4,100.09,100.24,162
20141001|2014-07-28 11:00,28,100.34,100.46,100.21,100.44,154
20141001|2014-07-28 11:30,28,100.41,100.46,100.3,100.32,111
20141001|2014-07-28 12:00,28,100.3,100.42,100.3,100.4,44
20141001|2014-07-28 12:30,28,100.41,100.65,100.41,100.65,72
20141001|2014-07-28 13:00,28,100.6,100.62,100.23,100.33,84
20141001|2014-07-28 13:30,28,100.32,100.36,100.3,100.3,145
20141001|2014-07-28 14:00,28,100.34,100.34,100.34,100.34,2
20141001|2014-07-28 14:30,28,100.35,100.35,100.25,100.25,9
20141001|2014-07-28 15:00,28,100.26,100.26,100.25,100.25,6
20141001|2014-07-28 15:30,28,100.25,100.25,100.25,100.25,1
20141001|2014-07-28 16:00,28,100.3,100.3,100.26,100.26,3
20141001|2014-07-29 00:30,29,100.1,100.1,100.1,100.1,1
20141001|2014-07-29 01:00,29,100.07,100.07,100.07,100.07,1
20141001|2014-07-29 01:30,29,100.18,100.21,100.18,100.21,40
20141001|2014-07-29 02:00,29,100.15,100.18,100.15,100.15,12
20141001|2014-07-29 02:30,29,100.28,100.34,100.26,100.34,35
20141001|2014-07-29 03:00,29,100.25,100.31,100.25,100.31,3
20141001|2014-07-29 03:30,29,100.39,100.45,100.39,100.43,14
20141001|2014-07-29 04:00,29,100.48,100.48,100.37,100.43,30
20141001|2014-07-29 04:30,29,100.35,100.35,100.22,100.23,8
20141001|2014-07-29 05:00,29,100.32,100.32,100.32,100.32,1
20141001|2014-07-29 05:30,29,100.31,100.31,100.12,100.12,12
20141001|2014-07-29 06:00,29,100.16,100.17,100.05,100.07,13
20141001|2014-07-29 06:30,29,100.15,100.15,99.87,99.87,55
20141001|2014-07-29 07:00,29,99.84,100.05,99.66,99.75,323
20141001|2014-07-29 07:30,29,99.79,99.81,99.47,99.61,354
20141001|2014-07-29 08:00,29,99.57,99.64,99.41,99.48,210
20141001|2014-07-29 08:30,29,99.53,99.63,99.47,99.58,112
20141001|2014-07-29 09:00,29,99.45,99.71,99.23,99.71,357
20141001|2014-07-29 09:30,29,99.65,99.99,99.65,99.99,212
20141001|2014-07-29 10:00,29,99.97,99.97,99.6,99.6,141
20141001|2014-07-29 10:30,29,99.6,99.6,99.36,99.45,101
20141001|2014-07-29 11:00,29,99.48,99.48,99.33,99.4,103
20141001|2014-07-29 11:30,29,99.4,99.41,99.24,99.35,26
20141001|2014-07-29 12:00,29,99.35,99.47,99.35,99.44,42
20141001|2014-07-29 12:30,29,99.47,99.57,99.39,99.51,173
20141001|2014-07-29 13:00,29,99.56,99.81,99.5,99.67,368
20141001|2014-07-29 13:30,29,99.69,99.69,99.6,99.64,19
20141001|2014-07-29 14:00,29,99.65,99.65,99.64,99.64,4
20141001|2014-07-29 14:30,29,99.64,99.66,99.55,99.63,87
20141001|2014-07-29 15:00,29,99.64,99.66,99.64,99.66,2
20141001|2014-07-29 15:30,29,99.69,99.77,99.69,99.77,65
20141001|2014-07-29 19:30,30,99.75,99.82,99.75,99.82,5
20141001|2014-07-29 20:00,30,99.75,99.75,99.75,99.75,25
20141001|2014-07-29 20:30,30,99.61,99.61,99.61,99.61,2
20141001|2014-07-29 21:00,30,99.61,99.61,99.61,99.61,13
20141001|2014-07-29 22:00,30,99.83,99.89,99.83,99.84,165
20141001|2014-07-30 01:00,30,99.82,99.84,99.81,99.84,3
20141001|2014-07-30 02:00,30,99.9,99.9,99.85,99.85,2
20141001|2014-07-30 02:30,30,100.03,100.23,100.03,100.22,68
20141001|2014-07-30 03:00,30,100.22,100.26,100.08,100.08,96
20141001|2014-07-30 03:30,30,100.14,100.15,100.09,100.09,4
20141001|2014-07-30 04:00,30,100.03,100.03,99.88,99.91,99
20141001|2014-07-30 04:30,30,99.91,99.95,99.81,99.82,6
20141001|2014-07-30 05:00,30,99.79,99.87,99.79,99.87,12
20141001|2014-07-30 05:30,30,99.95,100.07,99.95,99.99,16
20141001|2014-07-30 06:00,30,100.03,100.08,99.99,100.04,55
20141001|2014-07-30 06:30,30,100.06,100.06,100.06,100.06,10
20141001|2014-07-30 07:00,30,100.05,100.1,99.94,100.08,9
20141001|2014-07-30 07:30,30,100.1,100.19,100.07,100.15,26
20141001|2014-07-30 08:00,30,100.2,100.25,100,100.04,198
20141001|2014-07-30 08:30,30,100.04,100.15,100,100.12,23
20141001|2014-07-30 09:00,30,100.02,100.14,99.82,100.07,120
20141001|2014-07-30 09:30,30,100.12,100.28,99.53,99.69,512
20141001|2014-07-30 10:00,30,99.71,99.71,99.57,99.59,84
20141001|2014-07-30 10:30,30,99.63,99.84,99.29,99.55,358
20141001|2014-07-30 11:00,30,99.38,99.48,99.32,99.44,34
20141001|2014-07-30 11:30,30,99.43,99.52,99.4,99.4,68
20141001|2014-07-30 12:00,30,99.35,99.46,98.86,99.03,113
20141001|2014-07-30 12:30,30,99.05,99.1,98.62,98.62,69
20141001|2014-07-30 13:00,30,98.8,99.15,98.8,99.01,77
20141001|2014-07-30 13:30,30,98.95,98.95,98.63,98.71,28
20141001|2014-07-30 14:00,30,98.62,98.67,98.43,98.43,58
20141001|2014-07-30 14:30,30,98.44,98.49,98.26,98.49,68
20141001|2014-07-30 15:00,30,98.39,98.52,98.38,98.52,20
20141001|2014-07-30 15:30,30,98.45,98.45,98.45,98.45,1
20141001|2014-07-30 21:00,31,98.42,98.42,98.41,98.42,5
20141001|2014-07-31 00:00,31,98.52,98.52,98.52,98.52,1
20141001|2014-07-31 01:00,31,98.51,98.54,98.4,98.43,67
20141001|2014-07-31 01:30,31,98.49,98.49,98.4,98.4,4
20141001|2014-07-31 02:00,31,98.31,98.31,98.16,98.17,33
20141001|2014-07-31 02:30,31,98.15,98.22,98.15,98.22,129
20141001|2014-07-31 03:00,31,98.18,98.18,97.98,97.99,53
20141001|2014-07-31 03:30,31,98.01,98.11,98.01,98.09,13
20141001|2014-07-31 04:00,31,98.04,98.26,98.04,98.23,52
20141001|2014-07-31 04:30,31,98.23,98.23,98.14,98.14,17
20141001|2014-07-31 05:00,31,98.13,98.21,98.13,98.2,18
20141001|2014-07-31 05:30,31,98.3,98.44,98.3,98.42,15
20141001|2014-07-31 06:00,31,98.41,98.45,98.35,98.44,24
20141001|2014-07-31 06:30,31,98.44,98.5,98.39,98.44,175
20141001|2014-07-31 07:00,31,98.42,98.55,98.42,98.53,70
20141001|2014-07-31 07:30,31,98.48,98.61,98.37,98.61,71
20141001|2014-07-31 08:00,31,98.66,98.67,98.3,98.43,63
20141001|2014-07-31 08:30,31,98.44,98.47,98.11,98.31,137
20141001|2014-07-31 09:00,31,98.32,98.58,98.21,98.52,27
20141001|2014-07-31 09:30,31,98.49,98.52,98.4,98.49,66
20141001|2014-07-31 10:00,31,98.5,98.53,98.27,98.41,44
20141001|2014-07-31 10:30,31,98.31,98.35,98.03,98.09,452
20141001|2014-07-31 11:00,31,98.02,98.13,97.4,97.61,744
20141001|2014-07-31 11:30,31,97.59,97.61,97.31,97.33,282
20141001|2014-07-31 12:00,31,97.32,97.55,97.31,97.41,162
20141001|2014-07-31 12:30,31,97.35,97.55,97.3,97.54,53
20141001|2014-07-31 13:00,31,97.52,97.81,97.25,97.38,126
20141001|2014-07-31 13:30,31,97.36,97.38,97.17,97.18,255
20141001|2014-07-31 14:00,31,97.21,97.27,97.05,97.05,31
20141001|2014-07-31 14:30,31,97.21,97.23,97.1,97.13,73
20141001|2014-07-31 15:00,31,97.16,97.17,97.15,97.16,9
20141001|2014-07-31 15:30,31,97,97,96.86,96.86,12
20141001|2014-07-31 16:00,31,96.81,96.82,96.81,96.81,5
20141001|2014-07-31 20:30,1,97.03,97.17,97.03,97.17,63
20141001|2014-07-31 21:00,1,97.13,97.15,97.1,97.1,17
20141001|2014-07-31 21:30,1,97.13,97.15,97.06,97.06,21
20141001|2014-07-31 22:00,1,97.07,97.17,97.07,97.17,5
20141001|2014-07-31 23:00,1,97.16,97.2,97.16,97.2,5
20141001|2014-07-31 23:30,1,97.2,97.23,97.15,97.15,8
20141001|2014-08-01 00:30,1,97.15,97.16,97.15,97.16,3
20141001|2014-08-01 01:00,1,97.13,97.16,97.12,97.16,9
20141001|2014-08-01 01:30,1,97.18,97.21,97.18,97.18,44
20141001|2014-08-01 02:00,1,97.19,97.22,97.1,97.1,44
20141001|2014-08-01 02:30,1,97.12,97.12,97.06,97.1,9
20141001|2014-08-01 03:00,1,97.1,97.15,96.88,96.9,92
20141001|2014-08-01 03:30,1,96.89,96.89,96.64,96.75,98
20141001|2014-08-01 04:00,1,96.75,96.86,96.67,96.79,101
20141001|2014-08-01 04:30,1,96.67,96.67,96.36,96.36,250
20141001|2014-08-01 05:00,1,96.41,96.49,96.28,96.49,119
20141001|2014-08-01 05:30,1,96.49,96.58,96.49,96.54,11
20141001|2014-08-01 06:00,1,96.55,96.63,96.55,96.63,10
20141001|2014-08-01 06:30,1,96.61,96.69,96.61,96.69,12
20141001|2014-08-01 07:00,1,96.75,96.78,96.62,96.63,42
20141001|2014-08-01 07:30,1,96.8,96.89,96.71,96.81,180
20141001|2014-08-01 08:00,1,96.75,96.93,96.58,96.61,56
20141001|2014-08-01 08:30,1,96.55,96.61,96.4,96.47,126
20141001|2014-08-01 09:00,1,96.44,96.52,96.18,96.41,134
20141001|2014-08-01 09:30,1,96.55,96.58,96.31,96.39,50
20141001|2014-08-01 10:00,1,96.36,96.55,96.33,96.46,92
20141001|2014-08-01 10:30,1,96.38,96.45,96.32,96.32,92
20141001|2014-08-01 11:00,1,96.32,96.55,96.27,96.45,561
20141001|2014-08-01 11:30,1,96.47,96.76,96.44,96.6,462
20141001|2014-08-01 12:00,1,96.6,96.62,96.52,96.54,83
20141001|2014-08-01 12:30,1,96.64,96.85,96.59,96.85,66
20141001|2014-08-01 13:00,1,96.82,97,96.74,96.95,207
20141001|2014-08-01 13:30,1,96.92,96.92,96.65,96.65,76
20141001|2014-08-01 14:00,1,96.61,96.61,96.57,96.61,19
20141001|2014-08-01 14:30,1,96.54,96.71,96.54,96.7,12
20141001|2014-08-01 15:00,1,96.71,96.71,96.71,96.71,2
20141001|2014-08-01 15:30,1,96.72,96.72,96.72,96.72,1
20141001|2014-08-03 23:00,4,97.04,97.04,97.04,97.04,3
20141001|2014-08-04 01:00,4,97.09,97.28,97.09,97.28,3
20141001|2014-08-04 01:30,4,97.21,97.25,97.21,97.25,11
20141001|2014-08-04 02:00,4,97.18,97.18,97.05,97.07,8
20141001|2014-08-04 02:30,4,97.12,97.2,97.12,97.2,22
20141001|2014-08-04 03:00,4,97.2,97.2,97.14,97.14,13
20141001|2014-08-04 03:30,4,97.2,97.25,97.2,97.22,54
20141001|2014-08-04 04:00,4,97.26,97.27,97.23,97.23,12
20141001|2014-08-04 04:30,4,97.19,97.19,97.07,97.07,21
20141001|2014-08-04 05:00,4,97.07,97.15,97.07,97.15,48
20141001|2014-08-04 05:30,4,97.17,97.23,97.16,97.16,9
20141001|2014-08-04 06:00,4,97.2,97.21,97.14,97.14,5
20141001|2014-08-04 06:30,4,96.94,96.94,96.94,96.94,1
20141001|2014-08-04 07:00,4,96.91,96.91,96.69,96.82,118
20141001|2014-08-04 07:30,4,96.83,96.83,96.76,96.77,21
20141001|2014-08-04 08:00,4,96.83,96.88,96.77,96.83,56
20141001|2014-08-04 08:30,4,96.92,97.14,96.92,97.13,112
20141001|2014-08-04 09:00,4,97.04,97.49,97.03,97.38,232
20141001|2014-08-04 09:30,4,97.36,97.41,97.24,97.31,225
20141001|2014-08-04 10:00,4,97.35,97.36,97.01,97.02,77
20141001|2014-08-04 10:30,4,97.03,97.23,97.03,97.14,62
20141001|2014-08-04 11:00,4,97.14,97.16,96.9,96.99,108
20141001|2014-08-04 11:30,4,96.96,97.18,96.95,97.15,29
20141001|2014-08-04 12:00,4,97.16,97.31,97.09,97.3,76
20141001|2014-08-04 12:30,4,97.31,97.51,97.26,97.48,20
20141001|2014-08-04 13:00,4,97.48,97.53,97.32,97.33,93
20141001|2014-08-04 13:30,4,97.32,97.42,97.31,97.39,79
20141001|2014-08-04 14:00,4,97.39,97.73,97.39,97.71,187
20141001|2014-08-04 14:30,4,97.65,97.65,97.51,97.51,7
20141001|2014-08-04 15:00,4,97.52,97.53,97.52,97.53,4
20141001|2014-08-04 19:00,5,97.46,97.46,97.36,97.36,34
20141001|2014-08-04 19:30,5,97.36,97.36,97.36,97.36,7
20141001|2014-08-04 20:00,5,97.4,97.4,97.4,97.4,19
20141001|2014-08-04 20:30,5,97.45,97.45,97.43,97.43,16
20141001|2014-08-04 21:00,5,97.45,97.45,97.45,97.45,98
20141001|2014-08-04 22:30,5,97.45,97.45,97.45,97.45,15
20141001|2014-08-05 02:00,5,97.53,97.54,97.53,97.54,13
20141001|2014-08-05 02:30,5,97.55,97.55,97.55,97.55,8
20141001|2014-08-05 03:00,5,97.71,97.71,97.61,97.61,11
20141001|2014-08-05 03:30,5,97.64,97.64,97.64,97.64,2
20141001|2014-08-05 04:00,5,97.62,97.62,97.47,97.49,9
20141001|2014-08-05 04:30,5,97.49,97.52,97.48,97.51,19
20141001|2014-08-05 05:00,5,97.49,97.53,97.48,97.48,25
20141001|2014-08-05 05:30,5,97.58,97.58,97.54,97.54,2
20141001|2014-08-05 06:00,5,97.59,97.62,97.59,97.62,17
20141001|2014-08-05 07:00,5,97.42,97.42,97.25,97.31,59
20141001|2014-08-05 07:30,5,97.26,97.38,97.22,97.26,45
20141001|2014-08-05 08:00,5,97.25,97.29,97.09,97.14,166
20141001|2014-08-05 08:30,5,97.16,97.17,97.04,97.09,54
20141001|2014-08-05 09:00,5,97.13,97.18,96.88,96.91,153
20141001|2014-08-05 09:30,5,97.02,97.04,96.91,96.97,46
20141001|2014-08-05 10:00,5,96.9,96.91,96.52,96.52,180
20141001|2014-08-05 10:30,5,96.51,96.63,96.46,96.55,215
20141001|2014-08-05 11:00,5,96.58,96.59,96.4,96.5,172
20141001|2014-08-05 11:30,5,96.5,96.6,96.46,96.59,238
20141001|2014-08-05 12:00,5,96.37,96.44,96.3,96.36,29
20141001|2014-08-05 12:30,5,96.4,96.49,96.3,96.3,189
20141001|2014-08-05 13:00,5,96.24,96.65,96.24,96.57,336
20141001|2014-08-05 13:30,5,96.53,96.58,96.53,96.55,29
20141001|2014-08-05 14:00,5,96.55,96.55,96.55,96.55,6
20141001|2014-08-05 14:30,5,96.54,96.67,96.54,96.67,61
20141001|2014-08-05 15:00,5,96.73,96.73,96.59,96.59,4
20141001|2014-08-05 15:30,5,96.64,96.82,96.59,96.82,12
20141001|2014-08-05 19:00,6,96.73,96.78,96.73,96.78,72
20141001|2014-08-05 23:30,6,96.73,96.73,96.73,96.73,2
20141001|2014-08-06 00:30,6,96.59,96.59,96.59,96.59,2
20141001|2014-08-06 01:30,6,96.76,96.76,96.76,96.76,2
20141001|2014-08-06 02:00,6,96.75,96.75,96.75,96.75,2
20141001|2014-08-06 02:30,6,96.73,96.77,96.73,96.77,36
20141001|2014-08-06 03:00,6,96.84,96.84,96.84,96.84,10
20141001|2014-08-06 03:30,6,96.74,96.74,96.71,96.73,11
20141001|2014-08-06 04:00,6,96.71,96.71,96.67,96.67,3
20141001|2014-08-06 04:30,6,96.73,96.73,96.71,96.71,2
20141001|2014-08-06 05:00,6,96.76,96.83,96.75,96.75,6
20141001|2014-08-06 05:30,6,96.7,96.73,96.7,96.73,2
20141001|2014-08-06 06:00,6,96.82,96.91,96.82,96.88,3
20141001|2014-08-06 07:00,6,96.74,96.8,96.67,96.8,8
20141001|2014-08-06 07:30,6,96.81,96.81,96.72,96.72,12
20141001|2014-08-06 08:00,6,96.71,97.04,96.54,97,175
20141001|2014-08-06 08:30,6,97,97.11,96.87,96.94,67
20141001|2014-08-06 09:00,6,96.98,97.11,96.92,97.02,229
20141001|2014-08-06 09:30,6,97,97.25,96.85,97.05,150
20141001|2014-08-06 10:00,6,97.16,97.27,96.58,96.61,144
20141001|2014-08-06 10:30,6,96.7,96.75,96.49,96.49,256
20141001|2014-08-06 11:00,6,96.51,96.56,96.45,96.55,115
20141001|2014-08-06 11:30,6,96.49,96.53,96.23,96.48,84
20141001|2014-08-06 12:00,6,96.44,96.52,96.37,96.4,69
20141001|2014-08-06 12:30,6,96.38,96.41,96.07,96.2,168
20141001|2014-08-06 13:00,6,96.18,96.34,96.17,96.28,230
20141001|2014-08-06 13:30,6,96.24,96.28,96.2,96.26,32
20141001|2014-08-06 14:00,6,96.24,96.47,96.23,96.41,178
20141001|2014-08-06 14:30,6,96.37,96.4,96.29,96.35,18
20141001|2014-08-06 15:00,6,96.23,96.23,96.23,96.23,1
20141001|2014-08-06 15:30,6,96.21,96.24,96.2,96.23,9
20141001|2014-08-06 22:00,7,96.37,96.37,96.36,96.36,2
20141001|2014-08-06 23:00,7,96.37,96.37,96.35,96.35,65
20141001|2014-08-07 01:00,7,96.3,96.3,96.3,96.3,3
20141001|2014-08-07 01:30,7,96.25,96.25,96.23,96.23,3
20141001|2014-08-07 02:00,7,96.17,96.17,96.04,96.04,14
20141001|2014-08-07 02:30,7,96,96.04,96,96.04,2
20141001|2014-08-07 03:00,7,96.05,96.22,96.05,96.22,11
20141001|2014-08-07 03:30,7,96.17,96.17,96.04,96.04,17
20141001|2014-08-07 04:00,7,95.98,96,95.97,95.97,65
20141001|2014-08-07 04:30,7,96.01,96.06,96.01,96.06,76
20141001|2014-08-07 05:00,7,96.02,96.11,96.02,96.02,62
20141001|2014-08-07 05:30,7,96.07,96.08,95.89,95.9,21
20141001|2014-08-07 06:00,7,96.07,96.24,96.07,96.24,18
20141001|2014-08-07 06:30,7,96.26,96.37,96.23,96.37,14
20141001|2014-08-07 07:00,7,96.37,96.59,96.36,96.57,183
20141001|2014-08-07 07:30,7,96.69,96.71,96.56,96.56,29
20141001|2014-08-07 08:00,7,96.52,96.61,96.24,96.45,111
20141001|2014-08-07 08:30,7,96.42,96.44,96.18,96.18,97
20141001|2014-08-07 09:00,7,96.26,96.45,96.23,96.26,203
20141001|2014-08-07 09:30,7,96.24,96.31,96.18,96.23,58
20141001|2014-08-07 10:00,7,96.14,96.18,96.03,96.17,123
20141001|2014-08-07 10:30,7,96.13,96.27,96.13,96.23,27
20141001|2014-08-07 11:00,7,96.18,96.68,96.18,96.59,240
20141001|2014-08-07 11:30,7,96.7,96.8,96.5,96.53,202
20141001|2014-08-07 12:00,7,96.57,96.73,96.41,96.45,89
20141001|2014-08-07 12:30,7,96.47,96.63,96.47,96.63,17
20141001|2014-08-07 13:00,7,96.64,96.71,96.46,96.68,77
20141001|2014-08-07 13:30,7,96.68,97.01,96.64,96.89,120
20141001|2014-08-07 14:00,7,96.89,96.94,96.82,96.94,9
20141001|2014-08-07 14:30,7,96.88,97,96.88,96.95,46
20141001|2014-08-07 15:00,7,96.91,96.99,96.91,96.93,4
20141001|2014-08-07 15:30,7,96.94,96.94,96.94,96.94,1
20141001|2014-08-07 20:30,8,96.96,97,96.96,97,56
20141001|2014-08-07 21:00,8,97.07,97.18,97.07,97.18,12
20141001|2014-08-07 21:30,8,97.19,97.72,97.19,97.68,231
20141001|2014-08-07 22:00,8,97.56,97.59,97.55,97.59,4
20141001|2014-08-07 22:30,8,97.22,97.22,97.19,97.19,2
20141001|2014-08-07 23:00,8,97.36,97.4,97.35,97.4,149
20141001|2014-08-07 23:30,8,97.43,97.43,97.43,97.43,1
20141001|2014-08-08 00:00,8,97.54,97.54,97.54,97.54,1
20141001|2014-08-08 01:00,8,97.45,97.45,97.45,97.45,1
20141001|2014-08-08 01:30,8,97.44,97.55,97.44,97.55,66
20141001|2014-08-08 02:00,8,97.49,97.49,97.47,97.47,31
20141001|2014-08-08 02:30,8,97.49,97.49,97.42,97.42,16
20141001|2014-08-08 03:00,8,97.49,97.49,97.39,97.42,24
20141001|2014-08-08 03:30,8,97.35,97.37,97.23,97.37,28
20141001|2014-08-08 04:00,8,97.32,97.34,97.32,97.34,2
20141001|2014-08-08 05:00,8,97.31,97.39,97.31,97.39,11
20141001|2014-08-08 05:30,8,97.46,97.46,97.46,97.46,1
20141001|2014-08-08 06:00,8,97.49,97.49,97.19,97.19,19
20141001|2014-08-08 06:30,8,97.15,97.15,97.05,97.05,9
20141001|2014-08-08 07:00,8,97.03,97.03,96.77,96.91,143
20141001|2014-08-08 07:30,8,96.9,97.17,96.87,97.17,24
20141001|2014-08-08 08:00,8,97.13,97.18,96.87,97.01,80
20141001|2014-08-08 08:30,8,97.05,97.05,96.84,96.88,75
20141001|2014-08-08 09:00,8,96.91,97.16,96.83,97.02,70
20141001|2014-08-08 09:30,8,96.86,96.89,96.77,96.82,43
20141001|2014-08-08 10:00,8,96.73,96.81,96.53,96.55,218
20141001|2014-08-08 10:30,8,96.57,96.66,96.43,96.55,124
20141001|2014-08-08 11:00,8,96.57,96.66,96.55,96.57,137
20141001|2014-08-08 11:30,8,96.55,96.73,96.55,96.73,9
20141001|2014-08-08 12:00,8,96.83,96.95,96.77,96.81,76
20141001|2014-08-08 12:30,8,96.82,96.89,96.77,96.8,9
20141001|2014-08-08 13:00,8,96.78,96.88,96.64,96.84,107
20141001|2014-08-08 13:30,8,96.82,96.83,96.76,96.82,38
20141001|2014-08-08 14:00,8,96.73,96.73,96.73,96.73,8
20141001|2014-08-08 14:30,8,96.73,96.76,96.72,96.76,13
20141001|2014-08-08 15:00,8,96.76,96.76,96.76,96.76,2
20141001|2014-08-08 15:30,8,96.72,96.72,96.72,96.72,1
20141001|2014-08-08 16:00,8,96.67,96.67,96.67,96.67,3
20141001|2014-08-10 21:00,11,97.18,97.2,97.18,97.2,2
20141001|2014-08-10 21:30,11,97.23,97.23,97.22,97.22,51
20141001|2014-08-11 00:00,11,97.11,97.11,97.09,97.09,2
20141001|2014-08-11 02:00,11,96.89,97.02,96.89,96.97,3
20141001|2014-08-11 02:30,11,96.95,96.95,96.9,96.9,5
20141001|2014-08-11 03:00,11,97.01,97.01,97.01,97.01,1
20141001|2014-08-11 03:30,11,96.96,96.96,96.96,96.96,2
20141001|2014-08-11 04:00,11,96.96,96.96,96.94,96.94,5
20141001|2014-08-11 05:00,11,96.85,96.85,96.85,96.85,1
20141001|2014-08-11 05:30,11,96.91,96.91,96.91,96.91,1
20141001|2014-08-11 06:00,11,96.89,96.9,96.89,96.9,4
20141001|2014-08-11 06:30,11,97.02,97.05,97.02,97.05,4
20141001|2014-08-11 07:00,11,97.02,97.18,97.02,97.17,13
20141001|2014-08-11 07:30,11,97.19,97.19,96.9,96.92,14
20141001|2014-08-11 08:00,11,96.88,97.08,96.68,97.08,64
20141001|2014-08-11 08:30,11,97.11,97.32,97.1,97.26,119
20141001|2014-08-11 09:00,11,97.21,97.55,97.21,97.44,241
20141001|2014-08-11 09:30,11,97.47,97.65,97.4,97.46,149
20141001|2014-08-11 10:00,11,97.43,97.49,97.26,97.38,155
20141001|2014-08-11 10:30,11,97.5,97.53,97.35,97.35,33
20141001|2014-08-11 11:00,11,97.36,97.36,96.95,96.98,94
20141001|2014-08-11 11:30,11,96.98,97.18,96.97,97.13,30
20141001|2014-08-11 12:00,11,97.15,97.33,97.14,97.2,31
20141001|2014-08-11 12:30,11,97.2,97.25,97.12,97.17,44
20141001|2014-08-11 13:00,11,97.25,97.28,97.08,97.22,105
20141001|2014-08-11 13:30,11,97.2,97.24,97.07,97.07,16
20141001|2014-08-11 14:00,11,97.16,97.16,97.16,97.16,1
20141001|2014-08-11 14:30,11,97.13,97.13,97.06,97.06,16
20141001|2014-08-11 15:00,11,97.06,97.06,97.06,97.06,2
20141001|2014-08-11 15:30,11,97.01,97.01,97.01,97.01,1
20141001|2014-08-11 16:30,11,96.96,96.96,96.96,96.96,1
20141001|2014-08-11 20:30,12,96.95,96.95,96.95,96.95,3
20141001|2014-08-11 21:00,12,96.95,96.95,96.95,96.95,12
20141001|2014-08-11 21:30,12,96.95,96.95,96.95,96.95,9
20141001|2014-08-11 23:00,12,96.85,96.85,96.85,96.85,3
20141001|2014-08-11 23:30,12,96.96,96.96,96.96,96.96,1
20141001|2014-08-12 01:00,12,96.89,96.89,96.81,96.81,28
20141001|2014-08-12 02:00,12,96.72,96.72,96.32,96.37,125
20141001|2014-08-12 02:30,12,96.34,96.44,96.32,96.41,23
20141001|2014-08-12 03:00,12,96.4,96.61,96.4,96.61,62
20141001|2014-08-12 03:30,12,96.59,96.66,96.54,96.54,108
20141001|2014-08-12 04:00,12,96.52,96.52,96.46,96.46,100
20141001|2014-08-12 04:30,12,96.56,96.58,96.48,96.48,35
20141001|2014-08-12 05:00,12,96.44,96.45,96.35,96.41,243
20141001|2014-08-12 05:30,12,96.46,96.46,96.32,96.32,68
20141001|2014-08-12 06:00,12,96.4,96.59,96.4,96.55,19
20141001|2014-08-12 06:30,12,96.6,96.6,96.44,96.46,11
20141001|2014-08-12 07:00,12,96.41,96.51,96.41,96.44,19
20141001|2014-08-12 07:30,12,96.44,96.48,96.25,96.43,119
20141001|2014-08-12 08:00,12,96.39,96.54,96.3,96.35,276
20141001|2014-08-12 08:30,12,96.36,96.7,96.32,96.61,161
20141001|2014-08-12 09:00,12,96.61,96.65,96.46,96.63,190
20141001|2014-08-12 09:30,12,96.64,96.69,96.29,96.4,336
20141001|2014-08-12 10:00,12,96.38,96.54,96.31,96.44,151
20141001|2014-08-12 10:30,12,96.34,96.48,96.32,96.42,42
20141001|2014-08-12 11:00,12,96.42,96.51,96.35,96.42,384
20141001|2014-08-12 11:30,12,96.44,96.46,95.89,95.97,261
20141001|2014-08-12 12:00,12,96,96.35,95.99,96.33,410
20141001|2014-08-12 12:30,12,96.33,96.71,96.33,96.71,237
20141001|2014-08-12 13:00,12,96.71,96.76,96.44,96.47,802
20141001|2014-08-12 13:30,12,96.45,96.47,96.33,96.37,110
20141001|2014-08-12 14:00,12,96.45,96.54,96.45,96.5,17
20141001|2014-08-12 14:30,12,96.51,96.55,96.35,96.39,23
20141001|2014-08-12 15:00,12,96.41,96.46,96.39,96.39,6
20141001|2014-08-12 15:30,12,96.37,96.46,96.31,96.31,24
20141001|2014-08-12 16:00,12,96.3,96.3,96.25,96.25,91
20141001|2014-08-12 19:00,13,96.33,96.35,96.33,96.35,66
20141001|2014-08-12 19:30,13,96.35,96.35,96.26,96.26,63
20141001|2014-08-12 22:00,13,96.32,96.32,96.29,96.29,15
20141001|2014-08-12 22:30,13,96.31,96.31,96.3,96.3,14
20141001|2014-08-12 23:30,13,96.2,96.2,96.2,96.2,38
20141001|2014-08-13 00:00,13,96.2,96.21,96.2,96.21,14
20141001|2014-08-13 00:30,13,96.28,96.32,96.28,96.32,22
20141001|2014-08-13 01:00,13,96.3,96.3,96.26,96.26,5
20141001|2014-08-13 01:30,13,96.27,96.27,96.27,96.27,1
20141001|2014-08-13 02:00,13,96.43,96.43,96.42,96.42,2
20141001|2014-08-13 02:30,13,96.51,96.51,96.49,96.5,10
20141001|2014-08-13 03:00,13,96.49,96.49,96.36,96.36,25
20141001|2014-08-13 03:30,13,96.38,96.38,96.37,96.38,8
20141001|2014-08-13 04:00,13,96.39,96.39,96.39,96.39,4
20141001|2014-08-13 04:30,13,96.34,96.42,96.34,96.42,5
20141001|2014-08-13 05:00,13,96.43,96.43,96.42,96.42,2
20141001|2014-08-13 05:30,13,96.43,96.48,96.43,96.48,4
20141001|2014-08-13 06:00,13,96.45,96.45,96.33,96.34,29
20141001|2014-08-13 06:30,13,96.4,96.41,96.4,96.4,3
20141001|2014-08-13 07:00,13,96.44,96.47,96.35,96.35,5
20141001|2014-08-13 07:30,13,96.43,96.69,96.43,96.69,65
20141001|2014-08-13 08:00,13,96.67,96.76,96.48,96.55,308
20141001|2014-08-13 08:30,13,96.51,96.51,96.37,96.45,83
20141001|2014-08-13 09:00,13,96.43,96.55,96.24,96.33,125
20141001|2014-08-13 09:30,13,96.33,96.33,95.96,96.05,218
20141001|2014-08-13 10:00,13,96.02,96.04,95.85,95.95,168
20141001|2014-08-13 10:30,13,95.99,96.2,95.98,96.13,298
20141001|2014-08-13 11:00,13,96.03,96.23,96.02,96.2,168
20141001|2014-08-13 11:30,13,96.26,96.55,96.26,96.44,262
20141001|2014-08-13 12:00,13,96.46,96.47,96.33,96.47,157
20141001|2014-08-13 12:30,13,96.44,96.53,96.41,96.53,47
20141001|2014-08-13 13:00,13,96.52,96.89,96.52,96.69,355
20141001|2014-08-13 13:30,13,96.68,96.77,96.65,96.76,27
20141001|2014-08-13 14:00,13,96.63,96.63,96.51,96.51,52
20141001|2014-08-13 14:30,13,96.5,96.55,96.48,96.48,58
20141001|2014-08-13 15:00,13,96.45,96.49,96.45,96.47,8
20141001|2014-08-13 16:30,13,96.37,96.37,96.37,96.37,1
20141001|2014-08-13 19:30,14,96.51,96.51,96.51,96.51,1
20141001|2014-08-13 20:30,14,96.48,96.48,96.47,96.47,10
20141001|2014-08-13 21:00,14,96.41,96.41,96.4,96.4,2
20141001|2014-08-13 22:00,14,96.47,96.47,96.47,96.47,1
20141001|2014-08-13 22:30,14,96.49,96.49,96.46,96.46,13
20141001|2014-08-13 23:00,14,96.47,96.47,96.46,96.46,12
20141001|2014-08-14 00:30,14,96.46,96.46,96.46,96.46,14
20141001|2014-08-14 01:00,14,96.44,96.44,96.24,96.24,10
20141001|2014-08-14 01:30,14,96.24,96.3,96.24,96.3,112
20141001|2014-08-14 02:00,14,96.3,96.3,96.24,96.24,20
20141001|2014-08-14 02:30,14,96.23,96.36,96.23,96.36,25
20141001|2014-08-14 03:00,14,96.35,96.45,96.31,96.45,28
20141001|2014-08-14 03:30,14,96.51,96.64,96.48,96.64,48
20141001|2014-08-14 04:00,14,96.55,96.55,96.46,96.5,16
20141001|2014-08-14 04:30,14,96.44,96.45,96.33,96.45,108
20141001|2014-08-14 05:00,14,96.44,96.59,96.42,96.56,48
20141001|2014-08-14 05:30,14,96.57,96.62,96.5,96.6,84
20141001|2014-08-14 06:00,14,96.6,96.67,96.5,96.5,135
20141001|2014-08-14 06:30,14,96.56,96.56,96.49,96.5,39
20141001|2014-08-14 07:00,14,96.49,96.55,96.47,96.53,30
20141001|2014-08-14 07:30,14,96.52,96.54,96.42,96.48,26
20141001|2014-08-14 08:00,14,96.44,96.44,96,96.01,374
20141001|2014-08-14 08:30,14,96,96.07,95.83,95.97,589
20141001|2014-08-14 09:00,14,95.97,95.97,95.45,95.59,1296
20141001|2014-08-14 09:30,14,95.56,95.66,95.15,95.33,983
20141001|2014-08-14 10:00,14,95.36,95.4,95.01,95.01,695
20141001|2014-08-14 10:30,14,95.05,95.1,94.78,94.92,717
20141001|2014-08-14 11:00,14,94.94,94.97,94.67,94.8,296
20141001|2014-08-14 11:30,14,94.83,94.96,94.75,94.84,139
20141001|2014-08-14 12:00,14,94.83,94.83,94.54,94.6,284
20141001|2014-08-14 12:30,14,94.63,94.63,94.33,94.35,553
20141001|2014-08-14 13:00,14,94.36,94.42,94.02,94.02,890
20141001|2014-08-14 13:30,14,94.04,94.2,93.97,94.16,201
20141001|2014-08-14 14:00,14,94.14,94.19,94.04,94.08,221
20141001|2014-08-14 14:30,14,94.13,94.14,93.87,94.01,150
20141001|2014-08-14 15:00,14,94.01,94.08,93.88,93.98,63
20141001|2014-08-14 15:30,14,93.99,94.07,93.98,94.04,17
20141001|2014-08-14 16:00,14,94.05,94.06,93.95,93.95,6
20141001|2014-08-14 16:30,14,93.96,93.96,93.95,93.95,2
20141001|2014-08-14 19:00,15,94.08,94.1,94.08,94.09,42
20141001|2014-08-14 20:00,15,94.18,94.22,94.17,94.21,15
20141001|2014-08-14 21:00,15,94.26,94.28,94.26,94.28,10
20141001|2014-08-14 21:30,15,94.33,94.33,94.32,94.32,6
20141001|2014-08-14 22:00,15,94.33,94.35,94.33,94.34,11
20141001|2014-08-14 22:30,15,94.35,94.35,94.27,94.27,3
20141001|2014-08-15 00:00,15,94.28,94.28,94.25,94.25,12
20141001|2014-08-15 01:00,15,94.19,94.2,94.12,94.12,37
20141001|2014-08-15 01:30,15,94.12,94.12,93.93,93.93,50
20141001|2014-08-15 02:00,15,93.92,93.99,93.9,93.94,41
20141001|2014-08-15 02:30,15,93.98,94.1,93.98,94.1,25
20141001|2014-08-15 03:00,15,94,94.02,93.98,93.98,16
20141001|2014-08-15 03:30,15,94.03,94.11,94.01,94.04,52
20141001|2014-08-15 04:00,15,94.03,94.04,93.95,94.04,18
20141001|2014-08-15 04:30,15,94.06,94.14,94.06,94.08,22
20141001|2014-08-15 05:00,15,94.06,94.08,94.01,94.08,34
20141001|2014-08-15 05:30,15,94.1,94.14,94.09,94.12,19
20141001|2014-08-15 06:00,15,94.13,94.23,94.13,94.22,54
20141001|2014-08-15 06:30,15,94.2,94.28,94.19,94.27,188
20141001|2014-08-15 07:00,15,94.29,94.31,94.15,94.19,155
20141001|2014-08-15 07:30,15,94.2,94.28,94.06,94.25,94
20141001|2014-08-15 08:00,15,94.22,94.45,94.22,94.24,238
20141001|2014-08-15 08:30,15,94.26,94.37,94.15,94.28,255
20141001|2014-08-15 09:00,15,94.3,94.34,94.2,94.25,157
20141001|2014-08-15 09:30,15,94.23,95.04,94.12,94.55,1237
20141001|2014-08-15 10:00,15,94.57,94.91,94.47,94.56,611
20141001|2014-08-15 10:30,15,94.62,94.78,94.5,94.65,388
20141001|2014-08-15 11:00,15,94.65,94.86,94.54,94.78,259
20141001|2014-08-15 11:30,15,94.81,94.9,94.64,94.85,243
20141001|2014-08-15 12:00,15,94.85,95.19,94.85,95.02,724
20141001|2014-08-15 12:30,15,95.05,95.1,94.94,95.06,456
20141001|2014-08-15 13:00,15,95.07,95.38,94.97,95.31,848
20141001|2014-08-15 13:30,15,95.31,95.31,95.01,95.01,460
20141001|2014-08-15 14:00,15,95.03,95.07,94.97,95.07,66
20141001|2014-08-15 14:30,15,95.08,95.09,94.93,94.93,48
20141001|2014-08-15 15:00,15,94.97,95.05,94.93,95.05,93
20141001|2014-08-15 15:30,15,95.05,95.06,95.05,95.06,2
20141001|2014-08-15 16:00,15,95.09,95.13,95.09,95.13,64
20141001|2014-08-17 17:00,18,94.87,94.87,94.84,94.85,6
20141001|2014-08-17 19:00,18,94.89,94.95,94.88,94.94,4
20141001|2014-08-17 19:30,18,94.9,94.9,94.84,94.86,43
20141001|2014-08-17 20:00,18,94.86,94.86,94.86,94.86,1
20141001|2014-08-17 20:30,18,94.83,94.83,94.8,94.82,52
20141001|2014-08-17 21:00,18,94.87,94.87,94.87,94.87,5
20141001|2014-08-17 22:30,18,94.83,94.83,94.83,94.83,2
20141001|2014-08-17 23:00,18,94.85,94.85,94.85,94.85,5
20141001|2014-08-17 23:30,18,94.84,94.84,94.7,94.73,36
20141001|2014-08-18 00:00,18,94.7,94.7,94.66,94.66,7
20141001|2014-08-18 00:30,18,94.66,94.74,94.61,94.74,21
20141001|2014-08-18 01:00,18,94.74,94.78,94.7,94.7,12
20141001|2014-08-18 01:30,18,94.73,94.73,94.73,94.73,3
20141001|2014-08-18 02:00,18,94.69,94.7,94.66,94.7,15
20141001|2014-08-18 02:30,18,94.7,94.71,94.62,94.65,96
20141001|2014-08-18 03:00,18,94.62,94.64,94.58,94.63,39
20141001|2014-08-18 03:30,18,94.58,94.59,94.4,94.44,130
20141001|2014-08-18 04:00,18,94.4,94.46,94.37,94.4,34
20141001|2014-08-18 04:30,18,94.4,94.49,94.4,94.49,95
20141001|2014-08-18 05:00,18,94.53,94.53,94.41,94.41,18
20141001|2014-08-18 05:30,18,94.4,94.51,94.38,94.51,106
20141001|2014-08-18 06:00,18,94.45,94.45,94.37,94.4,50
20141001|2014-08-18 06:30,18,94.41,94.55,94.41,94.47,119
20141001|2014-08-18 07:00,18,94.43,94.65,94.42,94.48,659
20141001|2014-08-18 07:30,18,94.46,94.61,94.41,94.53,376
20141001|2014-08-18 08:00,18,94.54,94.55,93.94,94.07,1637
20141001|2014-08-18 08:30,18,94.07,94.12,93.76,93.91,979
20141001|2014-08-18 09:00,18,93.92,93.93,93.8,93.82,316
20141001|2014-08-18 09:30,18,93.85,93.85,93.52,93.6,883
20141001|2014-08-18 10:00,18,93.6,93.7,93.49,93.54,727
20141001|2014-08-18 10:30,18,93.56,93.82,93.49,93.72,486
20141001|2014-08-18 11:00,18,93.78,93.78,93.44,93.64,373
20141001|2014-08-18 11:30,18,93.66,93.67,93.48,93.48,166
20141001|2014-08-18 12:00,18,93.48,93.75,93.45,93.72,219
20141001|2014-08-18 12:30,18,93.72,93.8,93.58,93.74,240
20141001|2014-08-18 13:00,18,93.78,93.91,93.6,93.79,1031
20141001|2014-08-18 13:30,18,93.79,93.85,93.71,93.82,516
20141001|2014-08-18 14:00,18,93.86,93.88,93.75,93.79,196
20141001|2014-08-18 14:30,18,93.8,93.89,93.75,93.89,143
20141001|2014-08-18 15:00,18,93.91,93.91,93.78,93.8,24
20141001|2014-08-18 15:30,18,93.83,94.03,93.83,94.03,40
20141001|2014-08-18 16:00,18,93.87,93.87,93.87,93.87,10
20141001|2014-08-18 19:30,19,93.87,93.87,93.87,93.87,1
20141001|2014-08-18 20:30,19,93.97,93.97,93.97,93.97,7
20141001|2014-08-18 21:00,19,93.97,93.97,93.97,93.97,1
20141001|2014-08-18 21:30,19,93.99,94.09,93.99,94.07,78
20141001|2014-08-19 00:00,19,94.12,94.14,94.12,94.12,5
20141001|2014-08-19 00:30,19,94.14,94.16,94.14,94.14,6
20141001|2014-08-19 01:00,19,94.13,94.16,94.12,94.16,14
20141001|2014-08-19 01:30,19,94.2,94.26,94.2,94.26,30
20141001|2014-08-19 02:00,19,94.18,94.37,94.18,94.36,83
20141001|2014-08-19 02:30,19,94.36,94.36,94.26,94.26,43
20141001|2014-08-19 03:00,19,94.24,94.24,94.06,94.15,94
20141001|2014-08-19 03:30,19,94.11,94.23,94.11,94.23,61
20141001|2014-08-19 04:00,19,94.23,94.24,94.18,94.19,273
20141001|2014-08-19 04:30,19,94.19,94.19,94.11,94.13,43
20141001|2014-08-19 05:00,19,94.1,94.16,94.1,94.13,25
20141001|2014-08-19 05:30,19,94.12,94.16,94.1,94.15,32
20141001|2014-08-19 06:00,19,94.15,94.28,94.15,94.26,86
20141001|2014-08-19 06:30,19,94.22,94.24,94.1,94.1,55
20141001|2014-08-19 07:00,19,94.11,94.14,93.96,94.09,134
20141001|2014-08-19 07:30,19,94.11,94.17,94.01,94.05,220
20141001|2014-08-19 08:00,19,94.03,94.09,93.75,93.83,1219
20141001|2014-08-19 08:30,19,93.85,93.91,93.67,93.77,526
20141001|2014-08-19 09:00,19,93.75,93.86,93.38,93.46,1191
20141001|2014-08-19 09:30,19,93.46,93.55,93.25,93.31,750
20141001|2014-08-19 10:00,19,93.3,93.48,93.27,93.46,1059
20141001|2014-08-19 10:30,19,93.43,93.57,93.24,93.28,872
20141001|2014-08-19 11:00,19,93.26,93.38,93.21,93.36,597
20141001|2014-08-19 11:30,19,93.35,93.37,93.06,93.1,812
20141001|2014-08-19 12:00,19,93.1,93.22,92.81,92.88,1082
20141001|2014-08-19 12:30,19,92.89,92.92,92.68,92.69,924
20141001|2014-08-19 13:00,19,92.68,92.9,92.63,92.82,1208
20141001|2014-08-19 13:30,19,92.85,92.86,92.76,92.82,281
20141001|2014-08-19 14:00,19,92.82,92.87,92.8,92.86,168
20141001|2014-08-19 14:30,19,92.86,93.01,92.86,93.01,142
20141001|2014-08-19 15:00,19,92.99,93.01,92.91,92.94,82
20141001|2014-08-19 15:30,19,92.93,92.93,92.8,92.82,52
20141001|2014-08-19 16:00,19,92.87,92.88,92.82,92.85,52
20141001|2014-08-19 19:30,20,92.86,92.86,92.85,92.85,5
20141001|2014-08-19 20:00,20,92.88,92.9,92.88,92.88,3
20141001|2014-08-19 22:00,20,92.82,92.83,92.81,92.81,12
20141001|2014-08-19 22:30,20,92.86,92.86,92.84,92.85,93
20141001|2014-08-19 23:00,20,92.84,92.92,92.84,92.92,9
20141001|2014-08-19 23:30,20,92.89,92.89,92.77,92.8,18
20141001|2014-08-20 00:00,20,92.8,92.82,92.74,92.82,19
20141001|2014-08-20 00:30,20,92.84,92.84,92.84,92.84,1
20141001|2014-08-20 01:00,20,92.78,92.78,92.77,92.77,5
20141001|2014-08-20 01:30,20,92.79,92.84,92.77,92.83,18
20141001|2014-08-20 02:00,20,92.82,92.99,92.8,92.98,180
20141001|2014-08-20 02:30,20,92.99,93,92.9,92.93,145
20141001|2014-08-20 03:00,20,92.96,93.22,92.92,93.2,331
20141001|2014-08-20 03:30,20,93.2,93.2,93.08,93.13,78
20141001|2014-08-20 04:00,20,93.18,93.22,93.12,93.12,56
20141001|2014-08-20 04:30,20,93.11,93.17,93.11,93.17,28
20141001|2014-08-20 05:00,20,93.17,93.18,93.09,93.11,41
20141001|2014-08-20 05:30,20,93.16,93.16,93.06,93.13,81
20141001|2014-08-20 06:00,20,93.13,93.17,93.08,93.15,64
20141001|2014-08-20 06:30,20,93.18,93.29,93.13,93.23,150
20141001|2014-08-20 07:00,20,93.24,93.27,93.05,93.08,159
20141001|2014-08-20 07:30,20,93.1,93.2,93.09,93.17,270
20141001|2014-08-20 08:00,20,93.16,93.46,93.14,93.41,716
20141001|2014-08-20 08:30,20,93.42,93.43,93.32,93.42,509
20141001|2014-08-20 09:00,20,93.43,93.49,93.32,93.49,487
20141001|2014-08-20 09:30,20,93.49,93.57,93.14,93.31,1789
20141001|2014-08-20 10:00,20,93.32,93.37,93.16,93.23,625
20141001|2014-08-20 10:30,20,93.22,93.28,93,93.05,1467
20141001|2014-08-20 11:00,20,93.05,93.17,92.93,93.12,659
20141001|2014-08-20 11:30,20,93.12,93.21,93.06,93.16,266
20141001|2014-08-20 12:00,20,93.17,93.35,93.17,93.28,384
20141001|2014-08-20 12:30,20,93.27,93.42,93.18,93.24,520
20141001|2014-08-20 13:00,20,93.25,93.48,93.08,93.41,1818
20141001|2014-08-20 13:30,20,93.4,93.44,93.33,93.37,215
20141001|2014-08-20 14:00,20,93.36,93.54,93.3,93.45,119
20141001|2014-08-20 14:30,20,93.45,93.5,93.37,93.41,314
20141001|2014-08-20 15:00,20,93.41,93.43,93.41,93.43,17
20141001|2014-08-20 15:30,20,93.5,93.5,93.5,93.5,2
20141001|2014-08-20 16:00,20,93.5,93.52,93.5,93.52,3
20141001|2014-08-20 19:30,21,93.53,93.53,93.41,93.41,7
20141001|2014-08-20 20:00,21,93.41,93.41,93.41,93.41,1
20141001|2014-08-20 20:30,21,93.44,93.45,93.44,93.45,8
20141001|2014-08-20 21:00,21,93.38,93.38,93.38,93.38,11
20141001|2014-08-20 21:30,21,93.38,93.39,93.36,93.39,23
20141001|2014-08-20 22:00,21,93.39,93.42,93.39,93.42,2
20141001|2014-08-20 22:30,21,93.39,93.39,93.33,93.34,74
20141001|2014-08-20 23:00,21,93.3,93.3,93.22,93.23,91
20141001|2014-08-20 23:30,21,93.23,93.23,93.21,93.21,2
20141001|2014-08-21 00:00,21,93.19,93.19,93.19,93.19,1
20141001|2014-08-21 00:30,21,93.14,93.17,93.13,93.17,4
20141001|2014-08-21 01:00,21,93.16,93.16,93.11,93.12,27
20141001|2014-08-21 01:30,21,93.14,93.15,93.13,93.15,5
20141001|2014-08-21 02:00,21,93.13,93.2,93.12,93.14,45
20141001|2014-08-21 02:30,21,93.19,93.23,93.16,93.17,114
20141001|2014-08-21 03:00,21,93.18,93.18,92.61,92.79,581
20141001|2014-08-21 03:30,21,92.79,92.8,92.67,92.71,176
20141001|2014-08-21 04:00,21,92.77,92.81,92.62,92.78,127
20141001|2014-08-21 04:30,21,92.75,92.85,92.75,92.81,23
20141001|2014-08-21 05:00,21,92.8,92.83,92.73,92.77,42
20141001|2014-08-21 05:30,21,92.79,92.88,92.75,92.8,74
20141001|2014-08-21 06:00,21,92.8,92.82,92.72,92.74,114
20141001|2014-08-21 06:30,21,92.75,92.83,92.71,92.78,59
20141001|2014-08-21 07:00,21,92.73,92.98,92.73,92.92,184
20141001|2014-08-21 07:30,21,92.83,93.1,92.78,93,369
20141001|2014-08-21 08:00,21,93,93.8,93,93.52,2316
20141001|2014-08-21 08:30,21,93.53,93.67,93.42,93.55,989
20141001|2014-08-21 09:00,21,93.6,93.95,93.57,93.84,1174
20141001|2014-08-21 09:30,21,93.8,94.13,93.69,94.05,1133
20141001|2014-08-21 10:00,21,94.06,94.16,93.95,94.12,940
20141001|2014-08-21 10:30,21,94.11,94.28,94.03,94.2,1247
20141001|2014-08-21 11:00,21,94.24,94.44,94.16,94.34,817
20141001|2014-08-21 11:30,21,94.37,94.45,94.28,94.32,481
20141001|2014-08-21 12:00,21,94.32,94.32,94.07,94.19,658
20141001|2014-08-21 12:30,21,94.19,94.39,94.19,94.38,536
20141001|2014-08-21 13:00,21,94.4,94.41,93.66,93.96,2337
20141001|2014-08-21 13:30,21,93.96,94.1,93.93,94.04,346
20141001|2014-08-21 14:00,21,94.04,94.19,94.02,94.05,274
20141001|2014-08-21 14:30,21,94.05,94.08,94,94.02,44
20141001|2014-08-21 15:00,21,94.02,94.02,93.96,93.98,77
20141001|2014-08-21 15:30,21,94,94.03,93.91,93.91,24
20141001|2014-08-21 16:00,21,93.92,93.92,93.92,93.92,1
20141001|2014-08-21 19:00,22,93.87,93.87,93.85,93.85,13
20141001|2014-08-21 19:30,22,93.85,93.85,93.8,93.8,40
20141001|2014-08-21 20:00,22,93.81,93.85,93.8,93.85,27
20141001|2014-08-21 20:30,22,93.9,93.9,93.86,93.87,4
20141001|2014-08-21 21:00,22,93.8,93.8,93.8,93.8,1
20141001|2014-08-21 22:30,22,93.81,93.81,93.81,93.81,1
20141001|2014-08-21 23:00,22,93.83,93.83,93.73,93.78,105
20141001|2014-08-21 23:30,22,93.78,93.84,93.78,93.84,11
20141001|2014-08-22 00:00,22,93.84,93.84,93.82,93.83,5
20141001|2014-08-22 00:30,22,93.79,93.96,93.79,93.96,42
20141001|2014-08-22 01:00,22,93.96,94.03,93.96,93.96,40
20141001|2014-08-22 01:30,22,93.97,94.03,93.93,94,71
20141001|2014-08-22 02:00,22,93.98,93.98,93.58,93.67,284
20141001|2014-08-22 02:30,22,93.61,93.66,93.57,93.63,66
20141001|2014-08-22 03:00,22,93.62,93.68,93.54,93.62,81
20141001|2014-08-22 03:30,22,93.6,93.65,93.54,93.64,91
20141001|2014-08-22 04:00,22,93.55,93.57,93.51,93.57,42
20141001|2014-08-22 04:30,22,93.57,93.58,93.54,93.55,40
20141001|2014-08-22 05:00,22,93.53,93.56,93.5,93.5,19
20141001|2014-08-22 05:30,22,93.51,93.66,93.51,93.66,109
20141001|2014-08-22 06:00,22,93.64,93.73,93.64,93.69,92
20141001|2014-08-22 06:30,22,93.67,93.79,93.62,93.62,80
20141001|2014-08-22 07:00,22,93.62,93.64,93.52,93.59,66
20141001|2014-08-22 07:30,22,93.59,93.66,93.51,93.52,366
20141001|2014-08-22 08:00,22,93.52,93.52,93.15,93.33,957
20141001|2014-08-22 08:30,22,93.35,93.42,93.25,93.31,495
20141001|2014-08-22 09:00,22,93.32,93.84,93.25,93.38,1695
20141001|2014-08-22 09:30,22,93.38,93.39,93.04,93.15,1351
20141001|2014-08-22 10:00,22,93.13,93.3,92.96,93.12,1487
20141001|2014-08-22 10:30,22,93.1,93.19,92.94,93.03,1420
20141001|2014-08-22 11:00,22,93.02,93.36,93,93.27,891
20141001|2014-08-22 11:30,22,93.29,93.51,93.24,93.49,734
20141001|2014-08-22 12:00,22,93.49,93.6,93.33,93.43,398
20141001|2014-08-22 12:30,22,93.44,93.62,93.32,93.53,431
20141001|2014-08-22 13:00,22,93.54,93.73,93.36,93.62,1281
20141001|2014-08-22 13:30,22,93.62,93.67,93.55,93.55,130
20141001|2014-08-22 14:00,22,93.54,93.64,93.53,93.59,102
20141001|2014-08-22 14:30,22,93.57,93.66,93.56,93.64,94
20141001|2014-08-22 15:00,22,93.61,93.65,93.53,93.53,70
20141001|2014-08-22 15:30,22,93.45,93.45,93.43,93.43,5
20141001|2014-08-22 16:00,22,93.35,93.38,93.35,93.35,8
20141001|2014-08-22 16:30,22,93.35,93.35,93.35,93.35,2
20141001|2014-08-24 17:00,25,93.35,93.35,93.35,93.35,1
20141001|2014-08-24 17:30,25,93.27,93.27,93.21,93.21,3
20141001|2014-08-24 18:00,25,93.28,93.33,93.28,93.33,10
20141001|2014-08-24 18:30,25,93.23,93.27,93.23,93.27,2
20141001|2014-08-24 19:00,25,93.18,93.18,93.15,93.15,17
20141001|2014-08-24 20:00,25,93.26,93.26,93.26,93.26,1
20141001|2014-08-24 20:30,25,93.28,93.33,93.28,93.3,42
20141001|2014-08-24 21:00,25,93.31,93.49,93.3,93.48,40
20141001|2014-08-24 21:30,25,93.49,93.53,93.49,93.52,4
20141001|2014-08-24 22:00,25,93.49,93.54,93.49,93.54,13
20141001|2014-08-24 23:00,25,93.6,93.61,93.6,93.61,6
20141001|2014-08-24 23:30,25,93.53,93.53,93.49,93.49,7
20141001|2014-08-25 00:00,25,93.48,93.48,93.43,93.43,9
20141001|2014-08-25 00:30,25,93.51,93.54,93.51,93.54,5
20141001|2014-08-25 01:00,25,93.62,93.7,93.62,93.7,23
20141001|2014-08-25 01:30,25,93.65,93.65,93.59,93.6,16
20141001|2014-08-25 02:00,25,93.64,93.73,93.64,93.68,94
20141001|2014-08-25 02:30,25,93.7,93.7,93.6,93.62,42
20141001|2014-08-25 03:00,25,93.63,93.64,93.53,93.59,35
20141001|2014-08-25 03:30,25,93.56,93.63,93.55,93.62,36
20141001|2014-08-25 04:00,25,93.61,93.71,93.6,93.7,53
20141001|2014-08-25 04:30,25,93.7,93.77,93.68,93.74,39
20141001|2014-08-25 05:00,25,93.78,93.88,93.77,93.83,49
20141001|2014-08-25 05:30,25,93.83,93.83,93.77,93.79,29
20141001|2014-08-25 06:00,25,93.78,93.96,93.78,93.86,103
20141001|2014-08-25 06:30,25,93.89,93.89,93.69,93.74,63
20141001|2014-08-25 07:00,25,93.74,93.87,93.64,93.78,102
20141001|2014-08-25 07:30,25,93.78,93.83,93.66,93.7,236
20141001|2014-08-25 08:00,25,93.69,93.73,93.23,93.23,913
20141001|2014-08-25 08:30,25,93.23,93.28,93.06,93.12,538
20141001|2014-08-25 09:00,25,93.13,93.3,93.08,93.16,510
20141001|2014-08-25 09:30,25,93.13,93.27,93.06,93.25,519
20141001|2014-08-25 10:00,25,93.23,93.6,93.23,93.54,791
20141001|2014-08-25 10:30,25,93.52,93.66,93.43,93.46,527
20141001|2014-08-25 11:00,25,93.48,93.56,93.32,93.38,424
20141001|2014-08-25 11:30,25,93.39,93.44,93.13,93.26,512
20141001|2014-08-25 12:00,25,93.23,93.34,93.18,93.29,324
20141001|2014-08-25 12:30,25,93.31,93.45,93.26,93.33,486
20141001|2014-08-25 13:00,25,93.31,93.48,93.2,93.37,1448
20141001|2014-08-25 13:30,25,93.34,93.4,93.34,93.4,358
20141001|2014-08-25 14:00,25,93.41,93.45,93.27,93.36,107
20141001|2014-08-25 14:30,25,93.37,93.44,93.35,93.42,59
20141001|2014-08-25 15:00,25,93.42,93.43,93.38,93.41,39
20141001|2014-08-25 15:30,25,93.38,93.42,93.38,93.4,73
20141001|2014-08-25 16:00,25,93.4,93.41,93.25,93.25,180
20141001|2014-08-25 16:30,25,93.29,93.32,93.29,93.32,2
20141001|2014-08-25 19:00,26,93.45,93.45,93.41,93.42,76
20141001|2014-08-25 19:30,26,93.43,93.44,93.43,93.44,16
20141001|2014-08-25 20:00,26,93.51,93.55,93.51,93.51,17
20141001|2014-08-25 20:30,26,93.54,93.61,93.54,93.58,65
20141001|2014-08-25 22:00,26,93.58,93.58,93.52,93.52,6
20141001|2014-08-25 22:30,26,93.57,93.57,93.53,93.53,7
20141001|2014-08-25 23:00,26,93.57,93.57,93.57,93.57,1
20141001|2014-08-25 23:30,26,93.54,93.54,93.54,93.54,1
20141001|2014-08-26 00:00,26,93.62,93.64,93.62,93.63,8
20141001|2014-08-26 00:30,26,93.6,93.6,93.57,93.57,2
20141001|2014-08-26 01:00,26,93.55,93.55,93.55,93.55,1
20141001|2014-08-26 01:30,26,93.6,93.64,93.6,93.61,36
20141001|2014-08-26 02:00,26,93.66,93.76,93.64,93.67,118
20141001|2014-08-26 02:30,26,93.66,93.7,93.59,93.7,44
20141001|2014-08-26 03:00,26,93.68,93.68,93.4,93.4,131
20141001|2014-08-26 03:30,26,93.42,93.5,93.41,93.48,216
20141001|2014-08-26 04:00,26,93.47,93.56,93.47,93.56,6
20141001|2014-08-26 04:30,26,93.59,93.59,93.55,93.57,21
20141001|2014-08-26 05:00,26,93.6,93.6,93.56,93.56,5
20141001|2014-08-26 05:30,26,93.58,93.64,93.58,93.61,22
20141001|2014-08-26 06:00,26,93.63,93.7,93.63,93.67,35
20141001|2014-08-26 06:30,26,93.61,93.63,93.5,93.57,123
20141001|2014-08-26 07:00,26,93.63,93.65,93.53,93.61,49
20141001|2014-08-26 07:30,26,93.61,93.86,93.6,93.65,431
20141001|2014-08-26 08:00,26,93.67,94.15,93.55,94.06,1585
20141001|2014-08-26 08:30,26,94.06,94.3,94,94.25,957
20141001|2014-08-26 09:00,26,94.23,94.36,94.09,94.17,912
20141001|2014-08-26 09:30,26,94.18,94.2,94.01,94.16,890
20141001|2014-08-26 10:00,26,94.12,94.16,93.84,93.87,894
20141001|2014-08-26 10:30,26,93.86,93.97,93.49,93.52,1416
20141001|2014-08-26 11:00,26,93.52,93.68,93.36,93.59,1597
20141001|2014-08-26 11:30,26,93.58,93.71,93.52,93.64,353
20141001|2014-08-26 12:00,26,93.63,93.68,93.56,93.65,217
20141001|2014-08-26 12:30,26,93.66,93.92,93.51,93.9,516
20141001|2014-08-26 13:00,26,93.89,93.99,93.81,93.85,1763
20141001|2014-08-26 13:30,26,93.84,93.93,93.72,93.91,385
20141001|2014-08-26 14:00,26,93.91,93.94,93.86,93.92,84
20141001|2014-08-26 14:30,26,93.93,93.95,93.87,93.87,67
20141001|2014-08-26 15:00,26,93.85,93.87,93.81,93.87,31
20141001|2014-08-26 15:30,26,93.88,93.92,93.88,93.9,22
20141001|2014-08-26 16:00,26,93.83,93.87,93.78,93.87,31
20141001|2014-08-26 19:00,27,93.83,93.83,93.79,93.79,5
20141001|2014-08-26 20:30,27,93.88,93.88,93.88,93.88,1
20141001|2014-08-26 21:30,27,93.88,93.88,93.88,93.88,1
20141001|2014-08-26 22:30,27,93.89,93.89,93.89,93.89,1
20141001|2014-08-26 23:00,27,93.88,93.88,93.88,93.88,1
20141001|2014-08-27 00:00,27,93.88,93.88,93.88,93.88,2
20141001|2014-08-27 00:30,27,93.91,93.91,93.91,93.91,2
20141001|2014-08-27 01:00,27,93.9,93.93,93.9,93.92,7
20141001|2014-08-27 01:30,27,93.93,93.93,93.87,93.87,25
20141001|2014-08-27 02:00,27,93.87,94.04,93.85,94.01,67
20141001|2014-08-27 02:30,27,94.05,94.17,94.05,94.08,85
20141001|2014-08-27 03:00,27,94.11,94.17,94.08,94.17,47
20141001|2014-08-27 03:30,27,94.17,94.17,94.07,94.11,23
20141001|2014-08-27 04:00,27,94.12,94.16,94.1,94.1,156
20141001|2014-08-27 04:30,27,94.11,94.15,94.08,94.14,73
20141001|2014-08-27 05:00,27,94.15,94.15,94.08,94.14,25
20141001|2014-08-27 05:30,27,94.13,94.14,94.08,94.13,60
20141001|2014-08-27 06:00,27,94.08,94.11,94.04,94.11,37
20141001|2014-08-27 06:30,27,94.1,94.23,94.1,94.18,61
20141001|2014-08-27 07:00,27,94.16,94.23,94.13,94.18,44
20141001|2014-08-27 07:30,27,94.17,94.17,93.97,94,330
20141001|2014-08-27 08:00,27,94,94.03,93.87,93.88,328
20141001|2014-08-27 08:30,27,93.89,94.17,93.89,94.08,526
20141001|2014-08-27 09:00,27,94.1,94.22,94.02,94.21,385
20141001|2014-08-27 09:30,27,94.14,94.21,93.78,94.08,1250
20141001|2014-08-27 10:00,27,94.08,94.14,93.79,93.79,465
20141001|2014-08-27 10:30,27,93.79,93.84,93.43,93.55,1687
20141001|2014-08-27 11:00,27,93.53,93.59,93.37,93.57,966
20141001|2014-08-27 11:30,27,93.53,93.68,93.48,93.64,435
20141001|2014-08-27 12:00,27,93.65,93.71,93.53,93.63,269
20141001|2014-08-27 12:30,27,93.64,93.77,93.56,93.75,274
20141001|2014-08-27 13:00,27,93.76,93.94,93.73,93.92,1349
20141001|2014-08-27 13:30,27,93.89,93.9,93.8,93.83,292
20141001|2014-08-27 14:00,27,93.83,93.91,93.79,93.86,133
20141001|2014-08-27 14:30,27,93.83,93.87,93.82,93.82,72
20141001|2014-08-27 15:00,27,93.81,93.85,93.78,93.8,89
20141001|2014-08-27 15:30,27,93.76,93.77,93.75,93.75,26
20141001|2014-08-27 16:00,27,93.75,93.75,93.68,93.68,67
20141001|2014-08-27 16:30,27,93.75,93.8,93.75,93.8,5
20141001|2014-08-27 20:00,28,93.77,93.77,93.77,93.77,1
20141001|2014-08-27 20:30,28,93.8,93.86,93.8,93.84,8
20141001|2014-08-27 21:00,28,93.87,93.91,93.87,93.91,11
20141001|2014-08-27 22:00,28,93.88,93.88,93.77,93.81,141
20141001|2014-08-27 22:30,28,93.79,93.79,93.78,93.78,53
20141001|2014-08-27 23:00,28,93.78,93.78,93.7,93.7,25
20141001|2014-08-27 23:30,28,93.72,93.72,93.5,93.53,70
20141001|2014-08-28 00:00,28,93.56,93.6,93.53,93.6,21
20141001|2014-08-28 00:30,28,93.61,93.62,93.55,93.56,9
20141001|2014-08-28 01:00,28,93.57,93.64,93.57,93.62,13
20141001|2014-08-28 01:30,28,93.65,93.65,93.6,93.63,127
20141001|2014-08-28 02:00,28,93.63,93.69,93.54,93.58,113
20141001|2014-08-28 02:30,28,93.56,93.58,93.5,93.51,69
20141001|2014-08-28 03:00,28,93.52,93.57,93.47,93.55,116
20141001|2014-08-28 03:30,28,93.55,93.63,93.51,93.56,125
20141001|2014-08-28 04:00,28,93.55,93.57,93.47,93.52,63
20141001|2014-08-28 04:30,28,93.53,93.66,93.52,93.63,66
20141001|2014-08-28 05:00,28,93.63,93.77,93.61,93.74,151
20141001|2014-08-28 05:30,28,93.72,93.89,93.66,93.89,361
20141001|2014-08-28 06:00,28,93.9,93.96,93.85,93.96,131
20141001|2014-08-28 06:30,28,93.93,94,93.88,93.99,230
20141001|2014-08-28 07:00,28,94.01,94.14,93.91,94.02,347
20141001|2014-08-28 07:30,28,94.07,94.16,93.94,94.11,578
20141001|2014-08-28 08:00,28,94.09,94.63,94.08,94.5,2030
20141001|2014-08-28 08:30,28,94.5,94.55,94.28,94.35,1178
20141001|2014-08-28 09:00,28,94.37,94.5,93.88,94.12,2528
20141001|2014-08-28 09:30,28,94.11,94.71,94.11,94.47,1981
20141001|2014-08-28 10:00,28,94.48,94.61,94.35,94.41,1285
20141001|2014-08-28 10:30,28,94.4,94.51,94.33,94.41,677
20141001|2014-08-28 11:00,28,94.41,94.53,94.16,94.47,1574
20141001|2014-08-28 11:30,28,94.46,94.51,94.31,94.5,376
20141001|2014-08-28 12:00,28,94.51,94.57,94.35,94.55,490
20141001|2014-08-28 12:30,28,94.55,94.59,94.44,94.52,432
20141001|2014-08-28 13:00,28,94.5,94.68,94.37,94.51,2289
20141001|2014-08-28 13:30,28,94.5,94.59,94.49,94.56,463
20141001|2014-08-28 14:00,28,94.57,94.66,94.57,94.61,140
20141001|2014-08-28 14:30,28,94.61,94.67,94.57,94.66,114
20141001|2014-08-28 15:00,28,94.63,94.66,94.58,94.65,85
20141001|2014-08-28 15:30,28,94.61,94.63,94.58,94.58,21
20141001|2014-08-28 16:00,28,94.57,94.63,94.53,94.53,27
20141001|2014-08-28 19:00,29,94.56,94.56,94.56,94.56,1
20141001|2014-08-28 20:30,29,94.55,94.55,94.55,94.55,1
20141001|2014-08-28 21:30,29,94.67,94.67,94.66,94.66,12
20141001|2014-08-28 22:00,29,94.7,94.76,94.7,94.74,58
20141001|2014-08-28 22:30,29,94.76,94.82,94.75,94.76,61
20141001|2014-08-28 23:00,29,94.74,94.75,94.74,94.75,2
20141001|2014-08-28 23:30,29,94.75,94.79,94.75,94.79,6
20141001|2014-08-29 00:00,29,94.8,94.84,94.8,94.83,18
20141001|2014-08-29 00:30,29,94.81,94.82,94.79,94.82,3
20141001|2014-08-29 01:00,29,94.78,94.81,94.75,94.75,4
20141001|2014-08-29 01:30,29,94.76,94.77,94.75,94.75,35
20141001|2014-08-29 02:00,29,94.74,94.97,94.72,94.94,200
20141001|2014-08-29 02:30,29,94.93,94.95,94.84,94.9,109
20141001|2014-08-29 03:00,29,94.88,95.07,94.88,95.03,387
20141001|2014-08-29 03:30,29,95.01,95.11,94.99,95.05,252
20141001|2014-08-29 04:00,29,95.06,95.14,95.02,95.13,219
20141001|2014-08-29 04:30,29,95.1,95.15,95.04,95.05,128
20141001|2014-08-29 05:00,29,95.05,95.06,94.91,94.97,384
20141001|2014-08-29 05:30,29,94.95,94.98,94.9,94.96,54
20141001|2014-08-29 06:00,29,94.93,94.99,94.88,94.88,127
20141001|2014-08-29 06:30,29,94.89,94.89,94.83,94.85,145
20141001|2014-08-29 07:00,29,94.83,95.03,94.82,95.03,186
20141001|2014-08-29 07:30,29,95.02,95.15,94.94,95.12,391
20141001|2014-08-29 08:00,29,95.13,95.44,95.05,95.35,1356
20141001|2014-08-29 08:30,29,95.37,95.47,95.2,95.41,1035
20141001|2014-08-29 09:00,29,95.41,95.47,95.16,95.24,1263
20141001|2014-08-29 09:30,29,95.25,95.35,95.13,95.21,643
20141001|2014-08-29 10:00,29,95.22,95.22,95.07,95.09,916
20141001|2014-08-29 10:30,29,95.07,95.44,95.05,95.36,537
20141001|2014-08-29 11:00,29,95.36,95.4,95.28,95.31,369
20141001|2014-08-29 11:30,29,95.32,95.43,95.28,95.36,307
20141001|2014-08-29 12:00,29,95.39,95.77,95.36,95.76,768
20141001|2014-08-29 12:30,29,95.75,95.82,95.65,95.71,664
20141001|2014-08-29 13:00,29,95.74,96,95.72,95.94,2140
20141001|2014-08-29 13:30,29,95.92,95.93,95.8,95.84,323
20141001|2014-08-29 14:00,29,95.86,95.89,95.85,95.89,32
20141001|2014-08-29 14:30,29,95.9,95.9,95.85,95.88,53
20141001|2014-08-29 15:00,29,95.85,95.92,95.85,95.9,32
20141001|2014-08-29 15:30,29,95.91,95.91,95.83,95.84,20
20141001|2014-08-29 16:00,29,95.84,95.86,95.84,95.86,2
20141001|2014-08-31 19:00,1,95.76,95.81,95.75,95.81,69
20141001|2014-08-31 20:30,1,95.78,95.78,95.78,95.78,1
20141001|2014-08-31 21:00,1,95.84,95.84,95.84,95.84,1
20141001|2014-08-31 22:00,1,95.79,95.81,95.78,95.78,12
20141001|2014-08-31 22:30,1,95.79,95.79,95.79,95.79,2
20141001|2014-08-31 23:00,1,95.78,95.78,95.78,95.78,1
20141001|2014-09-01 00:00,1,95.79,95.82,95.79,95.82,4
20141001|2014-09-01 00:30,1,95.85,95.85,95.83,95.83,8
20141001|2014-09-01 01:00,1,95.85,95.85,95.78,95.79,13
20141001|2014-09-01 01:30,1,95.76,95.76,95.65,95.66,35
20141001|2014-09-01 02:00,1,95.68,95.69,95.6,95.65,73
20141001|2014-09-01 02:30,1,95.66,95.66,95.59,95.6,65
20141001|2014-09-01 03:00,1,95.59,95.64,95.55,95.55,127
20141001|2014-09-01 03:30,1,95.55,95.64,95.53,95.57,208
20141001|2014-09-01 04:00,1,95.55,95.62,95.55,95.57,29
20141001|2014-09-01 04:30,1,95.55,95.74,95.54,95.66,96
20141001|2014-09-01 05:00,1,95.68,95.72,95.66,95.72,49
20141001|2014-09-01 05:30,1,95.71,95.74,95.69,95.74,38
20141001|2014-09-01 06:00,1,95.71,95.76,95.68,95.7,11
20141001|2014-09-01 06:30,1,95.69,95.77,95.68,95.75,13
20141001|2014-09-01 07:00,1,95.8,95.82,95.75,95.78,56
20141001|2014-09-01 07:30,1,95.75,95.76,95.69,95.71,14
20141001|2014-09-01 08:00,1,95.74,95.77,95.53,95.62,132
20141001|2014-09-01 08:30,1,95.59,95.63,95.58,95.61,39
20141001|2014-09-01 09:00,1,95.6,95.72,95.6,95.65,110
20141001|2014-09-01 09:30,1,95.65,95.69,95.58,95.58,78
20141001|2014-09-01 10:00,1,95.58,95.67,95.54,95.64,110
20141001|2014-09-01 10:30,1,95.61,95.75,95.59,95.72,116
20141001|2014-09-01 11:00,1,95.72,95.8,95.68,95.79,40
20141001|2014-09-01 11:30,1,95.81,95.87,95.73,95.78,52
20141001|2014-09-01 12:00,1,95.78,95.78,95.65,95.65,46
20141001|2014-09-01 19:00,2,95.77,95.83,95.77,95.83,58
20141001|2014-09-01 20:00,2,95.8,95.8,95.8,95.8,18
20141001|2014-09-01 20:30,2,95.81,95.85,95.79,95.85,8
20141001|2014-09-01 21:00,2,95.87,95.88,95.84,95.84,3
20141001|2014-09-01 21:30,2,95.83,95.84,95.83,95.84,2
20141001|2014-09-01 22:00,2,95.85,95.85,95.82,95.82,12
20141001|2014-09-01 23:00,2,95.8,95.8,95.78,95.79,3
20141001|2014-09-01 23:30,2,95.76,95.77,95.74,95.76,4
20141001|2014-09-02 00:00,2,95.75,95.76,95.74,95.76,9
20141001|2014-09-02 00:30,2,95.74,95.84,95.74,95.83,17
20141001|2014-09-02 01:00,2,95.84,95.87,95.81,95.87,27
20141001|2014-09-02 01:30,2,95.85,95.88,95.68,95.69,76
20141001|2014-09-02 02:00,2,95.67,95.71,95.63,95.68,157
20141001|2014-09-02 02:30,2,95.7,95.75,95.59,95.65,188
20141001|2014-09-02 03:00,2,95.62,95.68,95.47,95.51,279
20141001|2014-09-02 03:30,2,95.52,95.59,95.18,95.31,709
20141001|2014-09-02 04:00,2,95.29,95.33,95.23,95.24,90
20141001|2014-09-02 04:30,2,95.23,95.32,95.23,95.26,95
20141001|2014-09-02 05:00,2,95.22,95.28,95.13,95.15,234
20141001|2014-09-02 05:30,2,95.17,95.24,95.12,95.2,171
20141001|2014-09-02 06:00,2,95.17,95.2,95.1,95.16,117
20141001|2014-09-02 06:30,2,95.13,95.16,94.96,95.06,450
20141001|2014-09-02 07:00,2,95.02,95.02,94.78,94.91,509
20141001|2014-09-02 07:30,2,94.9,95.05,94.84,94.98,364
20141001|2014-09-02 08:00,2,94.9,94.94,94.54,94.55,1408
20141001|2014-09-02 08:30,2,94.56,94.86,94.53,94.8,1165
20141001|2014-09-02 09:00,2,94.8,94.86,94.57,94.69,1375
20141001|2014-09-02 09:30,2,94.7,94.74,94.26,94.28,2125
20141001|2014-09-02 10:00,2,94.26,94.3,93.97,94.07,2265
20141001|2014-09-02 10:30,2,94.04,94.1,93.53,93.6,2514
20141001|2014-09-02 11:00,2,93.59,93.6,93.04,93.36,2957
20141001|2014-09-02 11:30,2,93.35,93.46,93.12,93.29,539
20141001|2014-09-02 12:00,2,93.28,93.39,93.13,93.24,494
20141001|2014-09-02 12:30,2,93.23,93.24,92.88,93.05,1069
20141001|2014-09-02 13:00,2,93.03,93.11,92.69,92.92,1804
20141001|2014-09-02 13:30,2,92.94,93.02,92.94,92.99,340
20141001|2014-09-02 14:00,2,93.01,93.01,92.93,92.99,67
20141001|2014-09-02 14:30,2,92.95,93.19,92.94,93.19,174
20141001|2014-09-02 15:00,2,93.2,93.27,93.18,93.24,128
20141001|2014-09-02 15:30,2,93.22,93.34,93.21,93.27,58
20141001|2014-09-02 16:00,2,93.28,93.32,93.25,93.32,10
20141001|2014-09-02 16:30,2,93.32,93.32,93.2,93.2,5
20141001|2014-09-02 19:00,3,93.21,93.21,93.12,93.12,9
20141001|2014-09-02 19:30,3,93.11,93.11,93.11,93.11,1
20141001|2014-09-02 20:00,3,93.13,93.17,93.13,93.16,4
20141001|2014-09-02 20:30,3,93.17,93.17,93.11,93.11,9
20141001|2014-09-02 21:00,3,93.24,93.31,93.24,93.31,3
20141001|2014-09-02 22:00,3,93.26,93.27,93.19,93.19,12
20141001|2014-09-02 22:30,3,93.2,93.21,93.17,93.19,21
20141001|2014-09-02 23:00,3,93.2,93.2,93.18,93.18,4
20141001|2014-09-02 23:30,3,93.24,93.28,93.23,93.24,22
20141001|2014-09-03 00:00,3,93.27,93.27,93.25,93.27,7
20141001|2014-09-03 00:30,3,93.28,93.31,93.27,93.31,10
20141001|2014-09-03 01:00,3,93.28,93.28,93.2,93.24,71
20141001|2014-09-03 01:30,3,93.23,93.34,93.23,93.34,33
20141001|2014-09-03 02:00,3,93.33,93.45,93.33,93.44,110
20141001|2014-09-03 02:30,3,93.43,93.52,93.36,93.36,277
20141001|2014-09-03 03:00,3,93.37,93.47,93.3,93.32,301
20141001|2014-09-03 03:30,3,93.32,93.56,93.32,93.54,128
20141001|2014-09-03 04:00,3,93.57,93.84,93.57,93.8,405
20141001|2014-09-03 04:30,3,93.79,93.79,93.59,93.6,213
20141001|2014-09-03 05:00,3,93.64,93.76,93.62,93.75,170
20141001|2014-09-03 05:30,3,93.76,93.76,93.66,93.73,196
20141001|2014-09-03 06:00,3,93.72,93.94,93.71,93.94,320
20141001|2014-09-03 06:30,3,93.93,93.94,93.85,93.9,72
20141001|2014-09-03 07:00,3,93.9,93.97,93.86,93.87,185
20141001|2014-09-03 07:30,3,93.91,94,93.87,93.93,365
20141001|2014-09-03 08:00,3,93.96,94.23,93.96,94.16,1123
20141001|2014-09-03 08:30,3,94.16,94.23,94.12,94.17,698
20141001|2014-09-03 09:00,3,94.15,94.44,94.04,94.11,1648
20141001|2014-09-03 09:30,3,94.11,94.27,93.79,94.2,1321
20141001|2014-09-03 10:00,3,94.21,94.68,94.18,94.56,1806
20141001|2014-09-03 10:30,3,94.57,94.66,94.24,94.35,1175
20141001|2014-09-03 11:00,3,94.35,94.49,94.3,94.39,926
20141001|2014-09-03 11:30,3,94.39,94.8,94.39,94.73,1107
20141001|2014-09-03 12:00,3,94.72,94.92,94.65,94.88,1284
20141001|2014-09-03 12:30,3,94.87,95.26,94.81,95.2,2069
20141001|2014-09-03 13:00,3,95.19,95.82,95.11,95.5,4330
20141001|2014-09-03 13:30,3,95.49,95.56,95.33,95.36,606
20141001|2014-09-03 14:00,3,95.39,95.44,95.35,95.38,169
20141001|2014-09-03 14:30,3,95.36,95.37,95.28,95.28,107
20141001|2014-09-03 15:00,3,95.32,95.39,95.27,95.38,65
20141001|2014-09-03 15:30,3,95.31,95.31,95.07,95.13,65
20141001|2014-09-03 16:00,3,95.09,95.09,95.09,95.09,10
20141001|2014-09-03 19:00,4,95.12,95.13,95.12,95.12,6
20141001|2014-09-03 19:30,4,95.12,95.24,95.12,95.2,13
20141001|2014-09-03 20:00,4,95.26,95.26,95.24,95.24,2
20141001|2014-09-03 20:30,4,95.17,95.17,95.17,95.17,1
20141001|2014-09-03 22:30,4,95.12,95.12,95.11,95.11,4
20141001|2014-09-03 23:00,4,95.09,95.09,95.09,95.09,4
20141001|2014-09-03 23:30,4,95.03,95.03,94.91,94.91,35
20141001|2014-09-04 00:00,4,94.92,94.98,94.92,94.94,19
20141001|2014-09-04 00:30,4,94.94,94.95,94.86,94.88,33
20141001|2014-09-04 01:00,4,94.88,94.88,94.82,94.82,6
20141001|2014-09-04 01:30,4,94.87,94.91,94.76,94.8,50
20141001|2014-09-04 02:00,4,94.75,94.77,94.66,94.77,86
20141001|2014-09-04 02:30,4,94.75,94.8,94.72,94.76,36
20141001|2014-09-04 03:00,4,94.72,94.83,94.68,94.8,92
20141001|2014-09-04 03:30,4,94.77,95.04,94.77,95,324
20141001|2014-09-04 04:00,4,95,95.23,94.91,95.21,334
20141001|2014-09-04 04:30,4,95.26,95.31,95.18,95.27,76
20141001|2014-09-04 05:00,4,95.24,95.24,95.07,95.17,66
20141001|2014-09-04 05:30,4,95.1,95.19,95.1,95.17,28
20141001|2014-09-04 06:00,4,95.17,95.38,95.17,95.31,74
20141001|2014-09-04 06:30,4,95.25,95.36,94.91,95.05,238
20141001|2014-09-04 07:00,4,95.09,95.18,94.68,94.83,301
20141001|2014-09-04 07:30,4,94.8,94.85,94.2,94.35,1112
20141001|2014-09-04 08:00,4,94.37,94.83,94.35,94.83,842
20141001|2014-09-04 08:30,4,94.84,95.2,94.74,94.98,969
20141001|2014-09-04 09:00,4,95.02,95.17,94.77,94.94,646
20141001|2014-09-04 09:30,4,94.95,95.08,94.85,95.03,622
20141001|2014-09-04 10:00,4,95.04,95.22,94.48,94.53,1678
20141001|2014-09-04 10:30,4,94.54,94.59,94.33,94.44,955
20141001|2014-09-04 11:00,4,94.44,94.64,94.3,94.58,780
20141001|2014-09-04 11:30,4,94.59,94.62,94.42,94.55,356
20141001|2014-09-04 12:00,4,94.57,94.85,94.48,94.82,522
20141001|2014-09-04 12:30,4,94.83,94.83,94.64,94.65,456
20141001|2014-09-04 13:00,4,94.65,94.66,94.16,94.51,2417
20141001|2014-09-04 13:30,4,94.52,94.52,94.41,94.45,265
20141001|2014-09-04 14:00,4,94.45,94.55,94.44,94.52,98
20141001|2014-09-04 14:30,4,94.52,94.6,94.5,94.6,84
20141001|2014-09-04 15:00,4,94.61,94.61,94.56,94.58,42
20141001|2014-09-04 15:30,4,94.52,94.52,94.5,94.5,4
20141001|2014-09-04 16:00,4,94.52,94.52,94.52,94.52,4
20141001|2014-09-04 16:30,4,94.52,94.55,94.45,94.55,142
20141001|2014-09-04 19:00,5,94.56,94.59,94.52,94.59,7
20141001|2014-09-04 19:30,5,94.63,94.64,94.61,94.63,9
20141001|2014-09-04 20:00,5,94.61,94.61,94.52,94.55,9
20141001|2014-09-04 20:30,5,94.59,94.6,94.4,94.4,13
20141001|2014-09-04 21:00,5,94.46,94.46,94.33,94.33,11
20141001|2014-09-04 21:30,5,94.38,94.39,94.38,94.39,2
20141001|2014-09-04 22:00,5,94.39,94.45,94.39,94.45,15
20141001|2014-09-04 22:30,5,94.44,94.44,94.4,94.41,66
20141001|2014-09-04 23:00,5,94.46,94.47,94.46,94.47,3
20141001|2014-09-04 23:30,5,94.47,94.52,94.47,94.52,14
20141001|2014-09-05 00:30,5,94.45,94.47,94.45,94.47,21
20141001|2014-09-05 01:00,5,94.61,94.61,94.61,94.61,2
20141001|2014-09-05 01:30,5,94.61,94.77,94.61,94.75,136
20141001|2014-09-05 02:00,5,94.72,94.79,94.58,94.7,57
20141001|2014-09-05 02:30,5,94.69,94.69,94.6,94.61,31
20141001|2014-09-05 03:00,5,94.64,94.77,94.63,94.77,257
20141001|2014-09-05 03:30,5,94.75,94.89,94.74,94.85,113
20141001|2014-09-05 04:00,5,94.87,94.97,94.86,94.87,223
20141001|2014-09-05 04:30,5,94.88,94.99,94.88,94.92,123
20141001|2014-09-05 05:00,5,94.97,94.99,94.84,94.85,112
20141001|2014-09-05 05:30,5,94.84,94.84,94.65,94.74,232
20141001|2014-09-05 06:00,5,94.74,94.79,94.49,94.49,157
20141001|2014-09-05 06:30,5,94.48,94.54,94.4,94.42,61
20141001|2014-09-05 07:00,5,94.37,94.69,94.24,94.51,436
20141001|2014-09-05 07:30,5,94.54,94.56,94.07,94.11,902
20141001|2014-09-05 08:00,5,94.11,94.54,94.05,94.51,863
20141001|2014-09-05 08:30,5,94.51,94.57,94.23,94.38,707
20141001|2014-09-05 09:00,5,94.35,94.41,93.89,93.95,1269
20141001|2014-09-05 09:30,5,93.96,94.11,93.51,93.59,2202
20141001|2014-09-05 10:00,5,93.57,93.65,93.27,93.33,2265
20141001|2014-09-05 10:30,5,93.3,93.31,93.11,93.2,1348
20141001|2014-09-05 11:00,5,93.17,93.18,92.87,93.11,1437
20141001|2014-09-05 11:30,5,93.1,93.5,93.1,93.47,643
20141001|2014-09-05 12:00,5,93.53,93.8,93.31,93.36,913
20141001|2014-09-05 12:30,5,93.37,93.56,93.26,93.37,643
20141001|2014-09-05 13:00,5,93.37,93.38,92.97,93.33,1944
20141001|2014-09-05 13:30,5,93.32,93.37,93.24,93.35,166
20141001|2014-09-05 14:00,5,93.34,93.47,93.33,93.36,140
20141001|2014-09-05 14:30,5,93.37,93.48,93.36,93.48,64
20141001|2014-09-05 15:00,5,93.47,93.58,93.45,93.53,127
20141001|2014-09-05 15:30,5,93.52,93.52,93.47,93.47,6
20141001|2014-09-05 16:00,5,93.44,93.44,93.44,93.44,1
20141001|2014-09-07 17:00,8,93.18,93.56,93.17,93.56,6
20141001|2014-09-07 17:30,8,93.53,93.53,93.51,93.51,2
20141001|2014-09-07 19:00,8,93.33,93.33,93.3,93.3,2
20141001|2014-09-07 20:30,8,93.16,93.21,93.15,93.15,12
20141001|2014-09-07 21:00,8,93.21,93.21,93.18,93.21,21
20141001|2014-09-07 21:30,8,93.3,93.35,93.27,93.27,6
20141001|2014-09-07 22:30,8,93.27,93.27,93.27,93.27,4
20141001|2014-09-07 23:00,8,93.33,93.33,93.33,93.33,2
20141001|2014-09-07 23:30,8,93.39,93.45,93.39,93.44,11
20141001|2014-09-08 00:00,8,93.44,93.48,93.44,93.48,10
20141001|2014-09-08 00:30,8,93.5,93.51,93.5,93.51,4
20141001|2014-09-08 01:00,8,93.5,93.55,93.5,93.53,4
20141001|2014-09-08 01:30,8,93.49,93.49,93.28,93.32,14
20141001|2014-09-08 02:00,8,93.24,93.24,93.14,93.2,42
20141001|2014-09-08 02:30,8,93.22,93.23,92.94,92.95,66
20141001|2014-09-08 03:00,8,92.95,92.95,92.49,92.56,506
20141001|2014-09-08 03:30,8,92.58,92.75,92.56,92.6,118
20141001|2014-09-08 04:00,8,92.55,92.57,92.38,92.57,88
20141001|2014-09-08 04:30,8,92.55,92.61,92.43,92.43,25
20141001|2014-09-08 05:00,8,92.4,92.58,92.34,92.56,82
20141001|2014-09-08 05:30,8,92.57,92.72,92.57,92.68,53
20141001|2014-09-08 06:00,8,92.69,92.82,92.66,92.7,78
20141001|2014-09-08 06:30,8,92.71,92.72,92.48,92.71,55
20141001|2014-09-08 07:00,8,92.72,92.72,92.39,92.4,199
20141001|2014-09-08 07:30,8,92.44,92.59,92.08,92.15,721
20141001|2014-09-08 08:00,8,92.17,92.33,91.83,91.91,1494
20141001|2014-09-08 08:30,8,91.92,91.99,91.81,91.9,477
20141001|2014-09-08 09:00,8,91.9,92.16,91.89,91.97,500
20141001|2014-09-08 09:30,8,92,92.21,91.9,92.03,366
20141001|2014-09-08 10:00,8,92.06,92.33,91.85,92.26,447
20141001|2014-09-08 10:30,8,92.27,92.51,92.18,92.26,723
20141001|2014-09-08 11:00,8,92.25,92.42,92.12,92.22,551
20141001|2014-09-08 11:30,8,92.22,92.29,92.1,92.24,262
20141001|2014-09-08 12:00,8,92.24,92.27,92.12,92.13,186
20141001|2014-09-08 12:30,8,92.14,92.33,92.06,92.3,326
20141001|2014-09-08 13:00,8,92.3,92.69,92.3,92.65,1365
20141001|2014-09-08 13:30,8,92.65,92.81,92.63,92.77,168
20141001|2014-09-08 14:00,8,92.77,93.01,92.74,92.97,278
20141001|2014-09-08 14:30,8,92.97,93,92.89,93,83
20141001|2014-09-08 15:00,8,92.97,93.15,92.94,93.15,158
20141001|2014-09-08 15:30,8,93.17,93.22,93.14,93.16,14
20141001|2014-09-08 16:30,8,93.09,93.12,93.09,93.12,4
20141001|2014-09-08 19:00,9,93.05,93.05,92.94,92.94,9
20141001|2014-09-08 19:30,9,93.08,93.08,93.07,93.08,6
20141001|2014-09-08 20:00,9,93.09,93.14,93.05,93.05,62
20141001|2014-09-08 20:30,9,93.09,93.2,93.09,93.15,51
20141001|2014-09-08 21:00,9,93.14,93.14,93.06,93.06,4
20141001|2014-09-08 21:30,9,93.04,93.04,93.04,93.04,1
20141001|2014-09-08 22:00,9,92.93,92.95,92.9,92.9,8
20141001|2014-09-08 22:30,9,92.96,92.96,92.92,92.92,12
20141001|2014-09-08 23:00,9,92.91,92.91,92.91,92.91,1
20141001|2014-09-08 23:30,9,92.92,92.92,92.82,92.85,27
20141001|2014-09-09 00:30,9,92.82,92.93,92.79,92.89,26
20141001|2014-09-09 01:00,9,92.88,92.92,92.82,92.85,18
20141001|2014-09-09 01:30,9,92.84,92.84,92.76,92.81,49
20141001|2014-09-09 02:00,9,92.92,93.2,92.91,93.17,236
20141001|2014-09-09 02:30,9,93.14,93.14,92.95,92.96,71
20141001|2014-09-09 03:00,9,92.96,93.08,92.75,93.06,208
20141001|2014-09-09 03:30,9,93.09,93.28,93.09,93.21,301
20141001|2014-09-09 04:00,9,93.21,93.24,93.15,93.2,98
20141001|2014-09-09 04:30,9,93.2,93.25,93.2,93.22,46
20141001|2014-09-09 05:00,9,93.19,93.24,93.09,93.23,64
20141001|2014-09-09 05:30,9,93.25,93.5,93.24,93.43,258
20141001|2014-09-09 06:00,9,93.43,93.89,93.42,93.85,521
20141001|2014-09-09 06:30,9,93.83,93.93,93.69,93.79,312
20141001|2014-09-09 07:00,9,93.85,93.88,93.62,93.62,278
20141001|2014-09-09 07:30,9,93.65,93.78,93.38,93.58,588
20141001|2014-09-09 08:00,9,93.59,93.67,93.14,93.18,959
20141001|2014-09-09 08:30,9,93.18,93.27,92.99,93.21,962
20141001|2014-09-09 09:00,9,93.25,93.36,92.87,93.08,753
20141001|2014-09-09 09:30,9,93.07,93.39,93.07,93.34,340
20141001|2014-09-09 10:00,9,93.36,93.37,93.08,93.08,458
20141001|2014-09-09 10:30,9,93.06,93.17,92.59,92.67,900
20141001|2014-09-09 11:00,9,92.71,93.01,92.53,92.9,747
20141001|2014-09-09 11:30,9,92.97,93.02,92.86,92.86,490
20141001|2014-09-09 12:00,9,92.88,92.88,92.67,92.75,371
20141001|2014-09-09 12:30,9,92.73,93.11,92.73,92.99,527
20141001|2014-09-09 13:00,9,92.99,93.04,92.62,92.73,1135
20141001|2014-09-09 13:30,9,92.72,92.76,92.64,92.66,271
20141001|2014-09-09 14:00,9,92.68,92.75,92.67,92.73,136
20141001|2014-09-09 14:30,9,92.73,92.77,92.73,92.77,67
20141001|2014-09-09 15:00,9,92.69,92.69,92.66,92.67,17
20141001|2014-09-09 15:30,9,92.69,92.76,92.69,92.76,31
20141001|2014-09-09 16:00,9,92.72,92.72,92.72,92.72,1
20141001|2014-09-09 19:00,10,92.85,92.85,92.85,92.85,3
20141001|2014-09-09 19:30,10,92.95,93.01,92.95,93.01,3
20141001|2014-09-09 20:30,10,93.01,93.01,92.93,92.93,4
20141001|2014-09-09 21:30,10,92.93,92.93,92.93,92.93,1
20141001|2014-09-09 22:00,10,92.92,92.93,92.89,92.93,23
20141001|2014-09-09 23:00,10,92.9,92.9,92.77,92.77,7
20141001|2014-09-09 23:30,10,92.79,92.87,92.79,92.86,21
20141001|2014-09-10 00:00,10,92.86,92.86,92.86,92.86,1
20141001|2014-09-10 00:30,10,92.81,92.83,92.78,92.78,36
20141001|2014-09-10 01:00,10,92.75,92.88,92.67,92.78,49
20141001|2014-09-10 01:30,10,92.76,92.76,92.76,92.76,1
20141001|2014-09-10 02:00,10,92.74,92.74,92.49,92.55,216
20141001|2014-09-10 02:30,10,92.63,92.74,92.6,92.6,74
20141001|2014-09-10 03:00,10,92.63,92.76,92.6,92.75,82
20141001|2014-09-10 03:30,10,92.72,92.87,92.72,92.83,109
20141001|2014-09-10 04:00,10,92.76,92.85,92.76,92.81,71
20141001|2014-09-10 04:30,10,92.86,93.01,92.84,93,127
20141001|2014-09-10 05:00,10,93,93.02,92.89,92.91,29
20141001|2014-09-10 05:30,10,92.86,92.86,92.86,92.86,4
20141001|2014-09-10 06:00,10,92.82,92.82,92.6,92.6,89
20141001|2014-09-10 06:30,10,92.59,92.59,92.33,92.4,448
20141001|2014-09-10 07:00,10,92.45,92.75,92.42,92.7,219
20141001|2014-09-10 07:30,10,92.72,92.73,92.35,92.41,466
20141001|2014-09-10 08:00,10,92.39,92.53,92.15,92.3,724
20141001|2014-09-10 08:30,10,92.3,92.32,92.12,92.17,412
20141001|2014-09-10 09:00,10,92.17,92.22,92.03,92.1,518
20141001|2014-09-10 09:30,10,92.05,92.05,91.47,91.6,1664
20141001|2014-09-10 10:00,10,91.58,91.59,91.22,91.37,1176
20141001|2014-09-10 10:30,10,91.39,91.73,91.37,91.62,812
20141001|2014-09-10 11:00,10,91.61,91.8,91.52,91.75,537
20141001|2014-09-10 11:30,10,91.78,91.81,91.57,91.72,361
20141001|2014-09-10 12:00,10,91.72,91.92,91.67,91.7,517
20141001|2014-09-10 12:30,10,91.72,91.73,91.35,91.41,787
20141001|2014-09-10 13:00,10,91.43,91.71,91.37,91.71,2238
20141001|2014-09-10 13:30,10,91.72,91.72,91.55,91.61,848
20141001|2014-09-10 14:00,10,91.62,91.72,91.59,91.72,128
20141001|2014-09-10 14:30,10,91.77,91.93,91.77,91.86,656
20141001|2014-09-10 15:00,10,91.81,91.81,91.74,91.74,31
20141001|2014-09-10 15:30,10,91.75,91.77,91.7,91.7,7
20141001|2014-09-10 16:00,10,91.7,91.72,91.62,91.66,41
20141001|2014-09-10 16:30,10,91.63,91.63,91.62,91.62,10
20141001|2014-09-10 19:00,11,91.64,91.68,91.62,91.68,8
20141001|2014-09-10 19:30,11,91.75,91.8,91.75,91.8,2
20141001|2014-09-10 20:00,11,91.81,91.83,91.81,91.83,7
20141001|2014-09-10 20:30,11,91.79,91.79,91.79,91.79,1
20141001|2014-09-10 21:00,11,91.78,91.84,91.78,91.84,22
20141001|2014-09-10 22:00,11,91.75,91.76,91.74,91.76,21
20141001|2014-09-10 22:30,11,91.78,91.79,91.78,91.79,3
20141001|2014-09-10 23:00,11,91.79,91.79,91.79,91.79,7
20141001|2014-09-10 23:30,11,91.79,91.79,91.5,91.6,76
20141001|2014-09-11 00:30,11,91.53,91.53,91.53,91.53,2
20141001|2014-09-11 01:00,11,91.55,91.64,91.43,91.53,110
20141001|2014-09-11 01:30,11,91.48,91.48,91.44,91.44,11
20141001|2014-09-11 02:00,11,91.43,91.47,91.22,91.28,359
20141001|2014-09-11 02:30,11,91.26,91.31,91.18,91.31,189
20141001|2014-09-11 03:00,11,91.38,91.49,91.35,91.37,87
20141001|2014-09-11 03:30,11,91.37,91.39,91.27,91.27,83
20141001|2014-09-11 04:00,11,91.27,91.27,90.91,91.17,485
20141001|2014-09-11 04:30,11,91.17,91.23,91.12,91.19,242
20141001|2014-09-11 05:00,11,91.2,91.2,90.96,91.07,166
20141001|2014-09-11 05:30,11,91.09,91.09,90.65,90.72,1051
20141001|2014-09-11 06:00,11,90.74,90.75,90.43,90.68,780
20141001|2014-09-11 06:30,11,90.66,90.66,90.53,90.56,71
20141001|2014-09-11 07:00,11,90.6,90.68,90.51,90.65,157
20141001|2014-09-11 07:30,11,90.66,90.84,90.58,90.75,528
20141001|2014-09-11 08:00,11,90.77,91.19,90.75,91.13,961
20141001|2014-09-11 08:30,11,91.11,91.74,90.98,91.64,1715
20141001|2014-09-11 09:00,11,91.6,92.08,91.45,91.89,2636
20141001|2014-09-11 09:30,11,91.82,92.01,91.6,91.99,1164
20141001|2014-09-11 10:00,11,92.03,92.34,91.99,92.16,1975
20141001|2014-09-11 10:30,11,92.17,92.17,91.82,91.82,738
20141001|2014-09-11 11:00,11,91.8,91.98,91.67,91.98,609
20141001|2014-09-11 11:30,11,91.96,92.47,91.86,92.38,520
20141001|2014-09-11 12:00,11,92.39,92.51,92.19,92.37,603
20141001|2014-09-11 12:30,11,92.35,92.59,92.24,92.39,895
20141001|2014-09-11 13:00,11,92.38,93,92.36,92.89,2209
20141001|2014-09-11 13:30,11,92.89,92.98,92.83,92.87,272
20141001|2014-09-11 14:00,11,92.88,93.36,92.86,93.3,348
20141001|2014-09-11 14:30,11,93.35,93.43,93.13,93.18,194
20141001|2014-09-11 15:00,11,93.22,93.26,93.1,93.17,87
20141001|2014-09-11 15:30,11,93.17,93.17,93.14,93.14,17
20141001|2014-09-11 16:00,11,93.13,93.13,92.97,93.05,35
20141001|2014-09-11 16:30,11,93.04,93.05,93.04,93.05,2
20141001|2014-09-11 19:00,12,93.02,93.02,92.98,92.98,4
20141001|2014-09-11 20:00,12,92.94,92.95,92.94,92.95,2
20141001|2014-09-11 20:30,12,92.94,92.98,92.94,92.98,6
20141001|2014-09-11 21:00,12,92.9,92.9,92.81,92.81,13
20141001|2014-09-11 21:30,12,92.81,92.84,92.81,92.82,28
20141001|2014-09-11 22:00,12,92.83,92.86,92.83,92.86,19
20141001|2014-09-11 22:30,12,92.86,92.86,92.84,92.84,3
20141001|2014-09-11 23:00,12,92.87,92.87,92.85,92.85,46
20141001|2014-09-11 23:30,12,92.85,92.85,92.85,92.85,2
20141001|2014-09-12 00:00,12,92.87,92.95,92.87,92.95,23
20141001|2014-09-12 00:30,12,92.96,93.13,92.95,93.05,46
20141001|2014-09-12 01:00,12,92.99,93,92.98,92.98,20
20141001|2014-09-12 01:30,12,93.13,93.41,93.13,93.35,262
20141001|2014-09-12 02:00,12,93.34,93.49,93.3,93.44,81
20141001|2014-09-12 02:30,12,93.49,93.49,93.29,93.38,94
20141001|2014-09-12 03:00,12,93.39,93.44,93.34,93.4,60
20141001|2014-09-12 03:30,12,93.4,93.65,93.4,93.54,124
20141001|2014-09-12 04:00,12,93.55,93.55,93.23,93.34,74
20141001|2014-09-12 04:30,12,93.35,93.35,93.15,93.27,68
20141001|2014-09-12 05:00,12,93.29,93.29,93.21,93.29,147
20141001|2014-09-12 05:30,12,93.31,93.31,93.08,93.23,77
20141001|2014-09-12 06:00,12,93.17,93.28,93.06,93.24,92
20141001|2014-09-12 06:30,12,93.25,93.25,92.83,92.93,217
20141001|2014-09-12 07:00,12,92.9,93.03,92.81,92.87,154
20141001|2014-09-12 07:30,12,92.92,93.03,92.65,92.84,768
20141001|2014-09-12 08:00,12,92.85,93.15,92.63,92.85,1310
20141001|2014-09-12 08:30,12,92.8,92.8,92.53,92.55,960
20141001|2014-09-12 09:00,12,92.56,92.86,92.44,92.72,672
20141001|2014-09-12 09:30,12,92.72,92.73,92.33,92.61,753
20141001|2014-09-12 10:00,12,92.6,92.69,92.51,92.6,387
20141001|2014-09-12 10:30,12,92.6,93.25,92.6,93.15,1508
20141001|2014-09-12 11:00,12,93.15,93.2,92.9,93.1,775
20141001|2014-09-12 11:30,12,93.11,93.45,93.02,93.21,1192
20141001|2014-09-12 12:00,12,93.18,93.18,92.79,92.86,905
20141001|2014-09-12 12:30,12,92.84,93,92.76,92.83,819
20141001|2014-09-12 13:00,12,92.82,92.82,92.17,92.19,2456
20141001|2014-09-12 13:30,12,92.18,92.3,92.04,92.16,877
20141001|2014-09-12 14:00,12,92.15,92.26,91.97,92,401
20141001|2014-09-12 14:30,12,92,92.24,91.99,92.18,583
20141001|2014-09-12 15:00,12,92.18,92.33,92.17,92.19,102
20141001|2014-09-12 15:30,12,92.21,92.29,92.21,92.29,26
20141001|2014-09-12 16:00,12,92.24,92.24,92.16,92.16,5
20141001|2014-09-14 17:00,15,92.02,92.22,92.02,92.22,3
20141001|2014-09-14 18:00,15,91.69,91.69,91.12,91.12,4
20141001|2014-09-14 18:30,15,90.99,90.99,90.79,90.81,4
20141001|2014-09-14 19:00,15,90.97,91.2,90.88,91.2,192
20141001|2014-09-14 19:30,15,91.16,91.22,91.13,91.19,79
20141001|2014-09-14 20:00,15,91.2,91.27,91.17,91.19,37
20141001|2014-09-14 20:30,15,91.22,91.25,91.12,91.22,71
20141001|2014-09-14 21:00,15,91.21,91.21,91.07,91.07,14
20141001|2014-09-14 21:30,15,91.08,91.18,91.08,91.18,15
20141001|2014-09-14 22:00,15,91.21,91.21,91.19,91.21,18
20141001|2014-09-14 22:30,15,91.22,91.38,91.22,91.29,122
20141001|2014-09-14 23:00,15,91.24,91.28,91.24,91.28,19
20141001|2014-09-14 23:30,15,91.31,91.34,90.99,91.17,96
20141001|2014-09-15 00:00,15,91.19,91.21,91.19,91.21,5
20141001|2014-09-15 00:30,15,91.24,91.29,91.24,91.29,9
20141001|2014-09-15 01:00,15,91.31,91.32,91.18,91.24,27
20141001|2014-09-15 01:30,15,91.22,91.24,91.11,91.21,39
20141001|2014-09-15 02:00,15,91.26,91.42,91.26,91.34,103
20141001|2014-09-15 02:30,15,91.34,91.49,91.34,91.48,185
20141001|2014-09-15 03:00,15,91.47,91.64,91.41,91.48,133
20141001|2014-09-15 03:30,15,91.46,91.61,91.46,91.47,104
20141001|2014-09-15 04:00,15,91.52,91.73,91.51,91.51,200
20141001|2014-09-15 04:30,15,91.55,91.55,91.32,91.4,379
20141001|2014-09-15 05:00,15,91.4,91.53,91.36,91.5,47
20141001|2014-09-15 05:30,15,91.51,91.64,91.44,91.5,166
20141001|2014-09-15 06:00,15,91.5,91.63,91.26,91.27,409
20141001|2014-09-15 06:30,15,91.27,91.75,91.18,91.67,436
20141001|2014-09-15 07:00,15,91.69,91.69,91.37,91.45,142
20141001|2014-09-15 07:30,15,91.46,91.56,91.24,91.29,674
20141001|2014-09-15 08:00,15,91.32,92.02,91.31,91.9,1414
20141001|2014-09-15 08:30,15,91.89,92.41,91.74,92.27,2143
20141001|2014-09-15 09:00,15,92.27,92.39,92.09,92.32,1486
20141001|2014-09-15 09:30,15,92.32,92.72,92.28,92.48,1875
20141001|2014-09-15 10:00,15,92.44,92.66,92.09,92.1,1477
20141001|2014-09-15 10:30,15,92.09,92.52,92.08,92.52,526
20141001|2014-09-15 11:00,15,92.5,92.57,92.28,92.35,487
20141001|2014-09-15 11:30,15,92.4,92.67,92.38,92.64,332
20141001|2014-09-15 12:00,15,92.63,92.74,92.56,92.61,470
20141001|2014-09-15 12:30,15,92.6,92.71,92.46,92.65,438
20141001|2014-09-15 13:00,15,92.63,92.97,92.55,92.89,1536
20141001|2014-09-15 13:30,15,92.88,92.91,92.76,92.89,338
20141001|2014-09-15 14:00,15,92.93,93.02,92.93,92.97,54
20141001|2014-09-15 14:30,15,92.92,92.93,92.8,92.8,32
20141001|2014-09-15 15:00,15,92.78,92.83,92.75,92.75,8
20141001|2014-09-15 15:30,15,92.81,92.82,92.81,92.82,20
20141001|2014-09-15 19:00,16,92.81,92.81,92.74,92.75,6
20141001|2014-09-15 19:30,16,92.65,92.65,92.65,92.65,3
20141001|2014-09-15 20:00,16,92.68,92.76,92.68,92.76,3
20141001|2014-09-15 20:30,16,92.83,92.83,92.83,92.83,1
20141001|2014-09-15 21:00,16,92.81,92.81,92.8,92.8,3
20141001|2014-09-15 21:30,16,92.8,92.8,92.7,92.7,7
20141001|2014-09-15 22:00,16,92.67,92.67,92.67,92.67,6
20141001|2014-09-15 23:00,16,92.78,92.78,92.78,92.78,1
20141001|2014-09-15 23:30,16,92.78,92.78,92.72,92.72,8
20141001|2014-09-16 00:00,16,92.84,92.84,92.82,92.82,3
20141001|2014-09-16 00:30,16,92.76,92.76,92.75,92.75,2
20141001|2014-09-16 01:00,16,92.69,92.69,92.64,92.65,15
20141001|2014-09-16 01:30,16,92.7,92.7,92.64,92.64,10
20141001|2014-09-16 02:00,16,92.6,92.65,92.55,92.65,41
20141001|2014-09-16 02:30,16,92.66,92.68,92.59,92.63,81
20141001|2014-09-16 03:00,16,92.6,92.63,92.56,92.62,38
20141001|2014-09-16 03:30,16,92.68,92.84,92.68,92.78,88
20141001|2014-09-16 04:00,16,92.7,92.77,92.7,92.77,16
20141001|2014-09-16 04:30,16,92.82,92.95,92.82,92.95,255
20141001|2014-09-16 05:00,16,92.96,92.96,92.87,92.87,5
20141001|2014-09-16 05:30,16,92.78,92.78,92.63,92.65,42
20141001|2014-09-16 06:00,16,92.65,92.69,92.62,92.62,151
20141001|2014-09-16 06:30,16,92.62,92.69,92.5,92.53,105
20141001|2014-09-16 07:00,16,92.49,92.58,92.47,92.58,91
20141001|2014-09-16 07:30,16,92.58,93.09,92.49,93,488
20141001|2014-09-16 08:00,16,92.98,93.51,92.93,93.43,1037
20141001|2014-09-16 08:30,16,93.49,93.55,93.33,93.4,592
20141001|2014-09-16 09:00,16,93.4,93.89,93.4,93.79,705
20141001|2014-09-16 09:30,16,93.78,93.99,93.61,93.9,928
20141001|2014-09-16 10:00,16,93.94,94.08,93.87,94.01,614
20141001|2014-09-16 10:30,16,94.01,94.87,94.01,94.71,2136
20141001|2014-09-16 11:00,16,94.73,94.83,94.61,94.8,574
20141001|2014-09-16 11:30,16,94.81,94.81,94.61,94.68,194
20141001|2014-09-16 12:00,16,94.67,94.75,94.57,94.74,204
20141001|2014-09-16 12:30,16,94.75,95.2,94.75,95.11,1116
20141001|2014-09-16 13:00,16,95.08,95.1,94.59,94.92,1579
20141001|2014-09-16 13:30,16,94.88,94.91,94.79,94.79,304
20141001|2014-09-16 14:00,16,94.81,94.87,94.79,94.84,84
20141001|2014-09-16 14:30,16,94.79,94.81,94.77,94.77,29
20141001|2014-09-16 15:00,16,94.76,94.84,94.76,94.82,18
20141001|2014-09-16 15:30,16,94.83,94.83,94.8,94.81,56
20141001|2014-09-16 16:00,16,94.69,94.69,94.69,94.69,1
20141001|2014-09-16 16:30,16,94.78,94.78,94.78,94.78,1
20141001|2014-09-16 19:00,17,94.63,94.64,94.63,94.64,3
20141001|2014-09-16 20:00,17,94.7,94.74,94.7,94.73,11
20141001|2014-09-16 21:00,17,94.75,94.75,94.73,94.73,5
20141001|2014-09-16 21:30,17,94.68,94.8,94.68,94.8,13
20141001|2014-09-16 22:00,17,94.78,94.79,94.78,94.79,3
20141001|2014-09-16 23:00,17,94.84,94.9,94.84,94.9,15
20141001|2014-09-16 23:30,17,94.94,94.94,94.76,94.76,19
20141001|2014-09-17 00:30,17,94.7,94.7,94.68,94.68,9
20141001|2014-09-17 01:00,17,94.71,94.72,94.64,94.72,17
20141001|2014-09-17 01:30,17,94.76,94.76,94.76,94.76,1
20141001|2014-09-17 02:00,17,94.75,94.75,94.61,94.63,44
20141001|2014-09-17 02:30,17,94.63,94.7,94.6,94.62,30
20141001|2014-09-17 03:00,17,94.56,94.57,94.44,94.45,96
20141001|2014-09-17 03:30,17,94.48,94.92,94.47,94.88,129
20141001|2014-09-17 04:00,17,94.84,94.9,94.73,94.85,125
20141001|2014-09-17 04:30,17,94.88,94.89,94.85,94.85,26
20141001|2014-09-17 05:00,17,94.81,95.05,94.81,94.98,193
20141001|2014-09-17 05:30,17,94.89,94.89,94.76,94.8,26
20141001|2014-09-17 06:00,17,94.74,94.74,94.53,94.56,260
20141001|2014-09-17 06:30,17,94.55,94.58,94.32,94.37,245
20141001|2014-09-17 07:00,17,94.38,94.68,94.38,94.6,197
20141001|2014-09-17 07:30,17,94.62,94.81,94.48,94.62,356
20141001|2014-09-17 08:00,17,94.6,94.76,94.51,94.63,435
20141001|2014-09-17 08:30,17,94.63,95.02,94.61,94.81,555
20141001|2014-09-17 09:00,17,94.78,94.78,94.17,94.23,827
20141001|2014-09-17 09:30,17,94.2,94.39,93.88,93.99,1532
20141001|2014-09-17 10:00,17,93.98,94.43,93.87,94.4,1505
20141001|2014-09-17 10:30,17,94.4,94.47,93.98,94.07,724
20141001|2014-09-17 11:00,17,94.03,94.23,93.91,94.01,526
20141001|2014-09-17 11:30,17,94.03,94.08,93.74,93.95,1758
20141001|2014-09-17 12:00,17,93.98,94.15,93.79,93.87,616
20141001|2014-09-17 12:30,17,93.89,94.29,93.82,94.16,865
20141001|2014-09-17 13:00,17,94.22,94.57,93.94,94.33,1995
20141001|2014-09-17 13:30,17,94.33,94.35,94.12,94.13,269
20141001|2014-09-17 14:00,17,94.18,94.22,94.08,94.13,67
20141001|2014-09-17 14:30,17,94.1,94.13,94.05,94.13,50
20141001|2014-09-17 15:00,17,94.13,94.21,94.1,94.17,62
20141001|2014-09-17 15:30,17,94.16,94.16,94.11,94.11,18
20141001|2014-09-17 16:00,17,94.04,94.09,94.02,94.02,5
20141001|2014-09-17 19:00,18,93.96,93.96,93.96,93.96,1
20141001|2014-09-17 21:30,18,93.91,93.91,93.91,93.91,1
20141001|2014-09-17 22:00,18,93.89,93.89,93.77,93.77,7
20141001|2014-09-17 22:30,18,93.78,93.82,93.78,93.82,12
20141001|2014-09-17 23:30,18,93.76,93.76,93.76,93.76,1
20141001|2014-09-18 00:00,18,93.68,93.69,93.65,93.69,9
20141001|2014-09-18 02:00,18,94,94.1,93.99,94.1,27
20141001|2014-09-18 02:30,18,94.1,94.11,94.1,94.11,4
20141001|2014-09-18 03:00,18,94.29,94.29,94.04,94.17,53
20141001|2014-09-18 03:30,18,94.2,94.28,94.2,94.27,19
20141001|2014-09-18 04:00,18,94.32,94.38,94.16,94.16,5
20141001|2014-09-18 04:30,18,94.35,94.42,94.35,94.42,12
20141001|2014-09-18 05:00,18,94.38,94.38,94.19,94.22,20
20141001|2014-09-18 05:30,18,94.34,94.4,94.34,94.4,9
20141001|2014-09-18 06:00,18,94.24,94.54,94.24,94.46,24
20141001|2014-09-18 06:30,18,94.46,94.46,94.25,94.26,17
20141001|2014-09-18 07:00,18,94.26,94.26,94.14,94.25,20
20141001|2014-09-18 07:30,18,94.22,94.73,93.94,94.6,190
20141001|2014-09-18 08:00,18,94.63,94.81,94.47,94.75,114
20141001|2014-09-18 08:30,18,94.54,94.61,94.14,94.25,245
20141001|2014-09-18 09:00,18,94.25,94.28,93.73,93.87,389
20141001|2014-09-18 09:30,18,93.81,94.2,93.81,93.92,166
20141001|2014-09-18 10:00,18,93.93,94.08,93.92,93.98,53
20141001|2014-09-18 10:30,18,93.96,93.96,93.07,93.28,648
20141001|2014-09-18 11:00,18,93.29,93.48,93.25,93.48,102
20141001|2014-09-18 11:30,18,93.36,93.36,93.22,93.26,49
20141001|2014-09-18 12:00,18,93.22,93.38,93.14,93.35,192
20141001|2014-09-18 12:30,18,93.41,93.41,93.26,93.35,90
20141001|2014-09-18 13:00,18,93.39,93.43,92.88,93.06,469
20141001|2014-09-18 13:30,18,93.08,93.13,93.03,93.07,70
20141001|2014-09-18 14:00,18,93.07,93.13,93.06,93.07,58
20141001|2014-09-18 14:30,18,93.08,93.08,92.99,93.08,21
20141001|2014-09-18 15:00,18,93.02,93.02,93,93.02,15
20141001|2014-09-18 15:30,18,93.01,93.02,93.01,93.02,13
20141001|2014-09-18 16:00,18,92.98,92.99,92.97,92.99,11
20141001|2014-09-18 19:00,19,93.07,93.07,93.07,93.07,1
20141001|2014-09-18 19:30,19,93.07,93.07,93.07,93.07,1
20141001|2014-09-18 20:30,19,93.1,93.1,93.02,93.02,7
20141001|2014-09-18 21:00,19,93.01,93.01,92.91,92.91,7
20141001|2014-09-18 21:30,19,92.91,93.07,92.91,93.07,5
20141001|2014-09-19 00:00,19,92.91,92.91,92.91,92.91,1
20141001|2014-09-19 01:00,19,93.07,93.09,93.06,93.09,9
20141001|2014-09-19 01:30,19,93.02,93.04,93.01,93.04,3
20141001|2014-09-19 02:30,19,93.02,93.02,93,93,5
20141001|2014-09-19 03:00,19,92.78,92.78,92.58,92.58,41
20141001|2014-09-19 03:30,19,92.55,92.55,92.35,92.38,11
20141001|2014-09-19 04:00,19,92.49,92.55,92.48,92.55,15
20141001|2014-09-19 04:30,19,92.67,92.86,92.67,92.83,58
20141001|2014-09-19 05:00,19,92.79,92.91,92.79,92.8,45
20141001|2014-09-19 05:30,19,92.93,93,92.93,92.94,17
20141001|2014-09-19 06:00,19,92.97,92.97,92.82,92.94,38
20141001|2014-09-19 06:30,19,92.75,92.77,92.59,92.6,37
20141001|2014-09-19 07:00,19,92.6,92.68,92.48,92.68,31
20141001|2014-09-19 07:30,19,92.65,92.98,92.6,92.97,91
20141001|2014-09-19 08:00,19,93,93,92.65,92.77,14
20141001|2014-09-19 08:30,19,92.67,93.21,92.66,92.97,108
20141001|2014-09-19 09:00,19,92.57,92.76,91.99,92.06,299
20141001|2014-09-19 09:30,19,92.06,92.23,91.88,91.92,125
20141001|2014-09-19 10:00,19,91.88,92.12,91.88,92.12,88
20141001|2014-09-19 10:30,19,92.19,92.37,92.13,92.27,58
20141001|2014-09-19 11:00,19,92.21,92.26,91.97,92.06,19
20141001|2014-09-19 11:30,19,92.31,92.31,92.27,92.27,2
20141001|2014-09-19 13:00,19,92.16,92.39,92.08,92.39,321
20141101|2013-09-12 10:30,12,94.15,94.15,94.15,94.15,9
20141101|2013-10-09 19:00,10,93.9,93.9,93.9,93.9,5
20141101|2013-10-25 01:00,25,91.73,91.73,91.73,91.73,28
20141101|2013-10-31 06:00,31,92.59,92.59,92.59,92.59,1
20141101|2013-10-31 06:30,31,92.47,92.5,92.47,92.5,2
20141101|2013-10-31 07:30,31,92.37,92.37,92.37,92.37,2
20141101|2013-11-01 10:00,1,91.21,91.21,91.13,91.13,3
20141101|2013-11-14 10:00,14,92.01,92.03,92,92.03,3
20141101|2013-11-25 10:30,25,91.65,91.65,91.65,91.65,1
20141101|2013-11-26 10:00,26,91.74,91.74,91.74,91.74,4
20141101|2014-01-07 06:30,7,90.34,90.34,90.34,90.34,2
20141101|2014-01-08 10:30,8,89.42,89.44,89.37,89.41,21
20141101|2014-01-13 07:00,13,88.33,88.33,88.33,88.33,4
20141101|2014-01-20 04:00,20,89.16,89.16,89.16,89.16,1
20141101|2014-01-20 08:00,20,89.43,89.43,89.43,89.43,5
20141101|2014-01-21 11:00,21,89.97,89.97,89.97,89.97,5
20141101|2014-01-21 11:30,21,89.92,89.92,89.92,89.92,1
20141101|2014-01-22 08:30,22,90.7,90.7,90.7,90.7,8
20141101|2014-01-22 11:00,22,91.01,91.11,91.01,91.11,9
20141101|2014-01-23 06:30,23,91.06,91.06,91.06,91.06,1
20141101|2014-01-23 11:00,23,91.14,91.14,91.14,91.14,2
20141101|2014-01-23 11:30,23,91.06,91.06,91.06,91.06,2
20141101|2014-01-24 10:00,24,90.6,90.6,90.6,90.6,2
20141101|2014-01-27 09:30,27,90.23,90.23,90.23,90.23,1
20141101|2014-01-27 11:30,27,90.04,90.04,90.04,90.04,1
20141101|2014-01-27 12:00,27,89.95,89.95,89.95,89.95,1
20141101|2014-01-28 08:00,28,90.61,90.91,90.61,90.91,2
20141101|2014-01-29 05:00,29,91.08,91.08,91.08,91.08,2
20141101|2014-01-29 08:30,29,90.64,90.64,90.64,90.64,1
20141101|2014-01-30 13:30,30,91.44,91.44,91.35,91.35,4
20141101|2014-01-31 10:00,31,91.36,91.36,91.36,91.36,1
20141101|2014-01-31 11:30,31,91.01,91.01,91.01,91.01,4
20141101|2014-01-31 13:00,31,90.54,90.54,90.54,90.54,1
20141101|2014-02-03 07:00,3,90.21,90.21,90.21,90.21,6
20141101|2014-02-03 10:00,3,90,90,90,90,1
20141101|2014-02-03 11:30,3,90.18,90.18,90.18,90.18,1
20141101|2014-02-03 13:00,3,89.97,90.11,89.97,90.11,9
20141101|2014-02-04 07:00,4,90,90,90,90,2
20141101|2014-02-04 07:30,4,90.31,90.31,90.31,90.31,1
20141101|2014-02-04 12:30,4,90.84,90.84,90.84,90.84,1
20141101|2014-02-04 13:00,4,90.74,90.74,90.74,90.74,1
20141101|2014-02-05 07:30,5,91.39,91.39,91.39,91.39,2
20141101|2014-02-05 09:00,5,91.2,91.22,91.2,91.21,4
20141101|2014-02-05 10:00,5,90.77,90.77,90.77,90.77,1
20141101|2014-02-05 11:00,5,91.24,91.24,91.24,91.24,1
20141101|2014-02-06 03:00,6,91.51,91.51,91.51,91.51,1
20141101|2014-02-06 08:00,6,92.17,92.17,92.17,92.17,1
20141101|2014-02-06 09:00,6,92.14,92.14,92.14,92.14,1
20141101|2014-02-06 11:30,6,92.11,92.11,92.11,92.11,2
20141101|2014-02-06 13:00,6,92,92.12,92,92.12,6
20141101|2014-02-06 19:30,7,92.33,92.33,92.33,92.33,1
20141101|2014-02-07 01:00,7,92.19,92.19,92.19,92.19,1
20141101|2014-02-07 09:00,7,92.73,92.73,92.73,92.73,1
20141101|2014-02-07 10:30,7,92.76,92.76,92.76,92.76,1
20141101|2014-02-10 03:00,10,93.23,93.23,93.23,93.23,1
20141101|2014-02-10 09:00,10,93.44,93.44,93.44,93.44,3
20141101|2014-02-10 11:30,10,93.69,93.69,93.69,93.69,4
20141101|2014-02-10 12:00,10,93.62,93.62,93.62,93.62,1
20141101|2014-02-10 13:00,10,93.58,93.58,93.58,93.58,6
20141101|2014-02-11 02:30,11,93.86,93.86,93.82,93.82,3
20141101|2014-02-12 01:30,12,94.08,94.08,94.08,94.08,1
20141101|2014-02-13 11:30,13,94.45,94.45,94.45,94.45,1
20141101|2014-02-14 08:30,14,94.19,94.2,94.19,94.2,6
20141101|2014-02-14 09:00,14,94.15,94.15,94.15,94.15,5
20141101|2014-02-14 12:00,14,94.43,94.43,94.43,94.43,1
20141101|2014-02-14 12:30,14,94.42,94.42,94.42,94.42,10
20141101|2014-02-14 13:00,14,94.46,94.71,94.46,94.63,51
20141101|2014-02-14 14:30,14,94.51,94.54,94.51,94.54,5
20141101|2014-02-14 15:00,14,94.56,94.56,94.56,94.56,3
20141101|2014-02-17 07:00,17,94.93,94.93,94.93,94.93,1
20141101|2014-02-17 08:30,17,94.94,94.94,94.94,94.94,1
20141101|2014-02-18 09:30,18,95.3,95.31,95.3,95.31,3
20141101|2014-02-18 11:00,18,95.48,95.48,95.48,95.48,1
20141101|2014-02-18 11:30,18,95.43,95.43,95.43,95.43,15
20141101|2014-02-19 08:30,19,95.66,95.66,95.56,95.56,6
20141101|2014-02-19 09:00,19,95.89,95.89,95.86,95.86,3
20141101|2014-02-19 11:00,19,95.71,95.71,95.71,95.71,2
20141101|2014-02-20 07:30,20,95.68,95.68,95.68,95.68,1
20141101|2014-02-20 08:00,20,95.76,95.76,95.76,95.76,7
20141101|2014-02-20 14:30,20,95.98,95.98,95.98,95.98,5
20141101|2014-02-21 07:00,21,95.97,95.97,95.97,95.97,1
20141101|2014-02-21 07:30,21,95.95,95.95,95.95,95.95,1
20141101|2014-02-21 08:00,21,95.94,95.94,95.94,95.94,2
20141101|2014-02-21 09:30,21,95.59,95.59,95.59,95.59,1
20141101|2014-02-21 11:30,21,95.62,95.63,95.62,95.63,3
20141101|2014-02-24 04:30,24,95.72,95.72,95.62,95.62,3
20141101|2014-02-24 10:00,24,96.52,96.52,96.52,96.52,3
20141101|2014-02-24 10:30,24,96.56,96.56,96.56,96.56,3
20141101|2014-02-25 06:30,25,95.4,95.4,95.4,95.4,1
20141101|2014-02-25 08:30,25,95.14,95.14,95.14,95.14,1
20141101|2014-02-25 10:00,25,95.08,95.08,95.08,95.08,6
20141101|2014-02-25 10:30,25,95.14,95.14,95.14,95.14,4
20141101|2014-02-25 13:00,25,95.34,95.34,95.34,95.34,3
20141101|2014-02-26 06:30,26,95.7,95.7,95.7,95.7,3
20141101|2014-02-26 08:00,26,95.7,95.7,95.56,95.56,5
20141101|2014-02-26 09:00,26,95.51,95.51,95.51,95.51,6
20141101|2014-02-26 09:30,26,95.94,95.94,95.94,95.94,1
20141101|2014-02-26 10:00,26,96.09,96.09,96.09,96.09,5
20141101|2014-02-26 13:00,26,95.79,95.79,95.74,95.74,13
20141101|2014-02-26 14:00,26,95.86,95.86,95.86,95.86,1
20141101|2014-02-27 08:30,27,95.35,95.35,95.35,95.35,2
20141101|2014-02-27 14:30,27,95.54,95.54,95.54,95.54,1
20141101|2014-02-28 04:30,28,95.59,95.59,95.59,95.59,17
20141101|2014-02-28 07:30,28,95.57,95.57,95.57,95.57,1
20141101|2014-02-28 09:00,28,95.55,95.55,95.55,95.55,1
20141101|2014-02-28 09:30,28,95.79,95.79,95.79,95.79,2
20141101|2014-02-28 10:30,28,95.83,95.85,95.83,95.85,6
20141101|2014-02-28 12:00,28,96.08,96.08,96.08,96.08,1
20141101|2014-02-28 13:00,28,95.98,95.98,95.98,95.98,1
20141101|2014-03-03 01:00,3,97,97.02,97,97.02,2
20141101|2014-03-03 01:30,3,97.25,97.25,97.25,97.25,5
20141101|2014-03-03 04:30,3,97.11,97.11,97.11,97.11,2
20141101|2014-03-03 08:00,3,97.12,97.12,97.12,97.12,1
20141101|2014-03-03 09:00,3,97.41,97.41,97.41,97.41,4
20141101|2014-03-03 12:00,3,97.08,97.08,97.08,97.08,1
20141101|2014-03-03 13:30,3,97.26,97.26,97.25,97.25,9
20141101|2014-03-04 09:30,4,96.24,96.24,96.24,96.24,1
20141101|2014-03-04 11:30,4,96.09,96.09,96.09,96.09,2
20141101|2014-03-04 12:30,4,96.2,96.2,96.17,96.17,12
20141101|2014-03-04 14:00,4,96.2,96.2,96.2,96.2,1
20141101|2014-03-05 07:30,5,95.77,95.77,95.77,95.77,1
20141101|2014-03-05 08:30,5,95.74,95.74,95.72,95.72,2
20141101|2014-03-05 11:30,5,95.33,95.33,95.31,95.31,3
20141101|2014-03-05 13:00,5,94.97,94.97,94.92,94.92,5
20141101|2014-03-06 04:00,6,94.97,94.97,94.97,94.97,1
20141101|2014-03-06 06:00,6,94.68,94.68,94.68,94.68,1
20141101|2014-03-06 06:30,6,94.54,94.54,94.53,94.53,2
20141101|2014-03-06 07:30,6,94.69,94.69,94.69,94.69,1
20141101|2014-03-06 08:30,6,95.3,95.37,95.3,95.37,16
20141101|2014-03-06 10:00,6,95.04,95.04,95.04,95.04,1
20141101|2014-03-06 10:30,6,94.9,94.9,94.9,94.9,1
20141101|2014-03-06 13:00,6,95.1,95.1,95.1,95.1,2
20141101|2014-03-10 08:00,10,95.2,95.2,95.2,95.2,1
20141101|2014-03-10 13:00,10,95.27,95.27,95.27,95.27,2
20141101|2014-03-10 21:00,11,95.27,95.27,95.27,95.27,6
20141101|2014-03-11 04:00,11,95.55,95.55,95.55,95.55,1
20141101|2014-03-12 03:30,12,93.84,93.84,93.84,93.84,2
20141101|2014-03-12 04:00,12,93.72,93.72,93.72,93.72,1
20141101|2014-03-12 06:30,12,93.6,93.6,93.6,93.6,1
20141101|2014-03-12 09:00,12,93.54,93.54,93.54,93.54,2
20141101|2014-03-12 09:30,12,93.77,93.79,93.77,93.79,45
20141101|2014-03-12 11:30,12,93.27,93.27,93.27,93.27,3
20141101|2014-03-12 13:30,12,93.74,93.78,93.69,93.69,14
20141101|2014-03-13 09:30,13,93.62,93.62,93.62,93.62,1
20141101|2014-03-14 08:00,14,94.16,94.16,94.16,94.16,1
20141101|2014-03-14 10:30,14,94.13,94.13,94.03,94.03,2
20141101|2014-03-14 11:30,14,94.2,94.2,94.2,94.2,1
20141101|2014-03-17 09:00,17,93.89,93.89,93.89,93.89,8
20141101|2014-03-17 10:30,17,93.09,93.1,93.09,93.1,2
20141101|2014-03-17 11:00,17,92.99,92.99,92.98,92.98,4
20141101|2014-03-17 13:00,17,93.25,93.25,93.25,93.25,6
20141101|2014-03-18 09:00,18,93.27,93.3,93.25,93.3,7
20141101|2014-03-18 12:00,18,93.9,93.9,93.69,93.69,2
20141101|2014-03-19 06:30,19,93.31,93.31,93.29,93.29,2
20141101|2014-03-19 07:00,19,93.28,93.28,93.28,93.28,1
20141101|2014-03-19 07:30,19,93.45,93.45,93.45,93.45,2
20141101|2014-03-19 12:00,19,93.47,93.47,93.47,93.47,1
20141101|2014-03-19 13:00,19,93.3,93.3,93.3,93.3,2
20141101|2014-03-20 10:30,20,93.21,93.21,93.05,93.05,12
20141101|2014-03-20 11:00,20,93.13,93.13,93.13,93.13,1
20141101|2014-03-20 11:30,20,93.79,93.79,93.78,93.78,4
20141101|2014-03-20 13:00,20,93.78,93.78,93.78,93.78,4
20141101|2014-03-24 07:30,24,94.66,94.66,94.66,94.66,1
20141101|2014-03-24 10:00,24,94.14,94.14,94.14,94.14,1
20141101|2014-03-25 10:00,25,94.78,94.78,94.78,94.78,1
20141101|2014-03-25 10:30,25,94.71,94.71,94.71,94.71,1
20141101|2014-03-25 12:30,25,94.26,94.27,94.26,94.27,2
20141101|2014-03-25 13:00,25,94.06,94.06,94.06,94.06,1
20141101|2014-03-25 14:00,25,94.37,94.37,94.37,94.37,1
20141101|2014-03-26 08:00,26,94.74,94.74,94.74,94.74,2
20141101|2014-03-26 08:30,26,94.7,94.71,94.7,94.71,4
20141101|2014-03-26 09:30,26,94.83,94.86,94.83,94.86,7
20141101|2014-03-26 10:00,26,94.59,94.59,94.59,94.59,1
20141101|2014-03-26 13:00,26,94.89,94.89,94.87,94.87,10
20141101|2014-03-26 13:30,26,94.98,94.98,94.98,94.98,4
20141101|2014-03-27 02:00,27,94.83,94.83,94.83,94.83,1
20141101|2014-03-27 08:30,27,95.66,95.66,95.66,95.66,1
20141101|2014-03-27 09:00,27,95.8,95.8,95.8,95.8,1
20141101|2014-03-27 09:30,27,95.78,95.78,95.75,95.75,5
20141101|2014-03-27 12:00,27,95.85,95.85,95.85,95.85,8
20141101|2014-03-28 08:30,28,96.24,96.29,96.24,96.29,2
20141101|2014-03-28 10:30,28,96.01,96.01,96.01,96.01,2
20141101|2014-03-28 13:00,28,96.09,96.09,96.09,96.09,1
20141101|2014-03-28 13:30,28,96.05,96.05,96.05,96.05,12
20141101|2014-03-31 08:00,31,96.04,96.04,96.04,96.04,1
20141101|2014-03-31 08:30,31,96.24,96.24,96.24,96.24,1
20141101|2014-03-31 11:00,31,96.15,96.15,96.15,96.15,1
20141101|2014-04-01 04:00,1,95.88,95.88,95.88,95.88,1
20141101|2014-04-01 08:00,1,95.99,95.99,95.99,95.99,4
20141101|2014-04-01 08:30,1,95.62,95.62,95.53,95.53,3
20141101|2014-04-01 09:00,1,95.58,95.58,95.58,95.58,2
20141101|2014-04-01 10:00,1,95.39,95.39,95.33,95.33,4
20141101|2014-04-01 12:30,1,94.68,94.68,94.62,94.62,24
20141101|2014-04-01 14:00,1,94.47,94.47,94.47,94.47,1
20141101|2014-04-02 03:30,2,94.55,94.55,94.55,94.55,2
20141101|2014-04-02 05:00,2,94.2,94.2,94.2,94.2,1
20141101|2014-04-02 05:30,2,94.03,94.17,94.02,94.17,19
20141101|2014-04-02 07:00,2,94.04,94.04,94.04,94.04,2
20141101|2014-04-02 07:30,2,94.13,94.13,94.13,94.13,1
20141101|2014-04-02 08:00,2,94.15,94.23,94.15,94.23,10
20141101|2014-04-02 08:30,2,94.2,94.2,94.2,94.2,1
20141101|2014-04-02 09:00,2,94.05,94.05,94.05,94.05,1
20141101|2014-04-02 13:00,2,94.47,94.47,94.47,94.47,1
20141101|2014-04-03 06:30,3,94.6,94.6,94.6,94.6,1
20141101|2014-04-03 08:30,3,94.5,94.5,94.5,94.5,2
20141101|2014-04-03 09:00,3,94.57,94.57,94.57,94.57,5
20141101|2014-04-03 10:30,3,94.61,94.61,94.61,94.61,9
20141101|2014-04-03 13:00,3,95.29,95.33,95.29,95.33,4
20141101|2014-04-03 15:00,3,95.27,95.27,95.27,95.27,1
20141101|2014-04-04 03:30,4,95.78,95.78,95.78,95.78,4
20141101|2014-04-04 04:00,4,95.92,95.92,95.92,95.92,2
20141101|2014-04-04 08:00,4,96.03,96.03,95.92,95.92,33
20141101|2014-04-04 09:30,4,96.11,96.11,96.11,96.11,1
20141101|2014-04-04 10:30,4,96.02,96.02,96.02,96.02,9
20141101|2014-04-04 11:00,4,95.83,95.83,95.82,95.82,3
20141101|2014-04-04 13:30,4,95.91,95.91,95.91,95.91,1
20141101|2014-04-07 06:00,7,95.51,95.51,95.51,95.51,2
20141101|2014-04-07 08:00,7,95.38,95.38,95.38,95.38,1
20141101|2014-04-08 02:00,8,96.21,96.34,96.21,96.34,2
20141101|2014-04-08 07:00,8,96.21,96.21,96.21,96.21,1
20141101|2014-04-08 07:30,8,96.13,96.16,96.13,96.16,2
20141101|2014-04-08 08:00,8,96.17,96.17,96.17,96.17,1
20141101|2014-04-08 10:00,8,96.04,96.06,96.04,96.06,4
20141101|2014-04-08 10:30,8,96.17,96.17,96.17,96.17,1
20141101|2014-04-08 11:00,8,96.35,96.35,96.35,96.35,1
20141101|2014-04-08 11:30,8,96.53,96.53,96.53,96.53,1
20141101|2014-04-09 03:00,9,96.88,96.88,96.88,96.88,1
20141101|2014-04-09 09:30,9,97.16,97.16,97.11,97.11,3
20141101|2014-04-09 10:00,9,97.06,97.06,97.05,97.05,28
20141101|2014-04-09 10:30,9,97.14,97.14,97.14,97.14,4
20141101|2014-04-09 12:00,9,97.34,97.34,97.34,97.34,1
20141101|2014-04-09 12:30,9,97.47,97.47,97.47,97.47,1
20141101|2014-04-09 13:00,9,97.67,97.69,97.67,97.69,17
20141101|2014-04-09 14:00,9,97.54,97.54,97.54,97.54,1
20141101|2014-04-10 02:30,10,97.55,97.55,97.55,97.55,5
20141101|2014-04-10 04:00,10,97.48,97.48,97.48,97.48,1
20141101|2014-04-10 05:00,10,97.53,97.53,97.53,97.53,1
20141101|2014-04-10 09:00,10,97.65,97.65,97.65,97.65,1
20141101|2014-04-10 10:00,10,97.28,97.28,97.27,97.27,4
20141101|2014-04-10 11:30,10,97.4,97.4,97.4,97.4,2
20141101|2014-04-10 14:00,10,97.34,97.34,97.3,97.3,6
20141101|2014-04-11 08:30,11,97.5,97.62,97.5,97.62,8
20141101|2014-04-11 09:30,11,97.77,97.8,97.77,97.8,2
20141101|2014-04-11 11:00,11,97.8,97.8,97.8,97.8,2
20141101|2014-04-14 13:30,14,98.09,98.09,98.09,98.09,1
20141101|2014-04-14 21:00,15,97.85,97.86,97.77,97.77,7
20141101|2014-04-15 05:00,15,97.61,97.61,97.56,97.56,3
20141101|2014-04-15 06:00,15,97.61,97.61,97.61,97.61,2
20141101|2014-04-15 08:00,15,97.96,97.97,97.96,97.96,8
20141101|2014-04-15 08:30,15,97.92,97.92,97.92,97.92,2
20141101|2014-04-15 10:30,15,98,98,98,98,10
20141101|2014-04-15 12:00,15,98.05,98.05,98.05,98.05,2
20141101|2014-04-15 13:00,15,98.16,98.16,98.16,98.16,3
20141101|2014-04-15 16:00,15,98.17,98.17,98.17,98.17,2
20141101|2014-04-16 03:00,16,98.44,98.52,98.44,98.52,2
20141101|2014-04-16 05:00,16,98.66,98.78,98.66,98.75,7
20141101|2014-04-16 09:30,16,98.52,98.52,98.47,98.47,2
20141101|2014-04-16 13:30,16,98.18,98.18,98.18,98.18,1
20141101|2014-04-17 03:00,17,98.26,98.26,98.26,98.26,1
20141101|2014-04-17 13:00,17,98.3,98.3,98.3,98.3,6
20141101|2014-04-17 15:00,17,98.52,98.52,98.52,98.52,1
20141101|2014-04-21 08:30,21,98.34,98.38,98.34,98.38,12
20141101|2014-04-21 10:00,21,98.53,98.53,98.53,98.53,2
20141101|2014-04-21 11:00,21,98.3,98.3,98.27,98.27,3
20141101|2014-04-21 12:30,21,98.41,98.41,98.41,98.41,1
20141101|2014-04-22 06:00,22,98.35,98.35,98.35,98.35,3
20141101|2014-04-22 07:00,22,98.33,98.33,98.33,98.33,1
20141101|2014-04-22 08:00,22,97.79,97.79,97.79,97.79,1
20141101|2014-04-22 09:30,22,97.45,97.51,97.43,97.51,5
20141101|2014-04-22 12:00,22,97.44,97.44,97.44,97.44,8
20141101|2014-04-22 13:00,22,97.58,97.58,97.58,97.58,2
20141101|2014-04-23 03:30,23,97.35,97.35,97.35,97.35,1
20141101|2014-04-23 06:30,23,97.54,97.54,97.54,97.54,1
20141101|2014-04-23 13:00,23,97.57,97.6,97.57,97.6,3
20141101|2014-04-23 14:30,23,97.44,97.45,97.44,97.45,6
20141101|2014-04-24 08:30,24,97.85,97.85,97.85,97.85,1
20141101|2014-04-24 15:00,24,97.97,97.97,97.97,97.97,6
20141101|2014-04-25 07:30,25,97.69,97.69,97.69,97.69,1
20141101|2014-04-25 08:00,25,97.04,97.08,97.04,97.08,9
20141101|2014-04-25 11:00,25,96.95,96.95,96.95,96.95,2
20141101|2014-04-27 19:30,28,97.09,97.09,97.09,97.09,2
20141101|2014-04-27 22:00,28,97.16,97.17,97.16,97.17,5
20141101|2014-04-28 02:00,28,97.34,97.34,97.34,97.34,2
20141101|2014-04-28 10:00,28,96.31,96.31,96.31,96.31,3
20141101|2014-04-28 10:30,28,96.4,96.4,96.4,96.4,1
20141101|2014-04-28 11:00,28,96.44,96.44,96.44,96.44,2
20141101|2014-04-28 11:30,28,96.39,96.39,96.39,96.39,7
20141101|2014-04-29 09:30,29,97.4,97.4,97.4,97.4,2
20141101|2014-04-29 11:00,29,97.15,97.15,97.15,97.15,3
20141101|2014-04-29 19:30,30,96.38,96.38,96.38,96.38,1
20141101|2014-04-30 02:30,30,96.12,96.12,96.12,96.12,1
20141101|2014-04-30 06:30,30,96.12,96.12,96.12,96.12,1
20141101|2014-04-30 08:30,30,95.66,95.66,95.66,95.66,1
20141101|2014-04-30 09:00,30,95.47,95.47,95.47,95.47,3
20141101|2014-04-30 09:30,30,95.55,95.55,95.55,95.55,3
20141101|2014-04-30 10:30,30,95.43,95.43,95.43,95.43,1
20141101|2014-04-30 12:30,30,95.31,95.31,95.31,95.31,1
20141101|2014-04-30 13:00,30,95.64,95.64,95.64,95.64,1
20141101|2014-05-01 07:30,1,94.8,94.8,94.8,94.8,2
20141101|2014-05-01 09:00,1,94.94,94.94,94.94,94.94,2
20141101|2014-05-01 11:00,1,95.21,95.21,95.21,95.21,8
20141101|2014-05-01 13:00,1,95.32,95.32,95.32,95.32,2
20141101|2014-05-02 03:30,2,95.83,95.83,95.83,95.83,1
20141101|2014-05-02 07:30,2,95.84,95.84,95.84,95.84,1
20141101|2014-05-02 08:00,2,95.65,95.65,95.65,95.65,1
20141101|2014-05-02 09:00,2,95.42,95.42,95.42,95.42,7
20141101|2014-05-02 10:30,2,95.65,95.65,95.65,95.65,1
20141101|2014-05-02 13:30,2,95.64,95.64,95.58,95.58,12
20141101|2014-05-05 10:00,5,94.94,94.94,94.94,94.94,2
20141101|2014-05-05 10:30,5,94.83,94.83,94.83,94.83,1
20141101|2014-05-05 12:00,5,94.74,94.74,94.74,94.74,14
20141101|2014-05-05 12:30,5,94.73,94.73,94.72,94.72,2
20141101|2014-05-06 05:00,6,95.34,95.34,95.34,95.34,1
20141101|2014-05-06 08:00,6,95.49,95.51,95.49,95.51,10
20141101|2014-05-06 10:30,6,95.69,95.69,95.69,95.69,2
20141101|2014-05-06 13:30,6,95.05,95.05,95.04,95.04,3
20141101|2014-05-06 14:00,6,95.09,95.09,95.09,95.09,5
20141101|2014-05-07 03:00,7,95.62,95.62,95.62,95.62,2
20141101|2014-05-07 04:00,7,95.65,95.65,95.65,95.65,1
20141101|2014-05-07 05:00,7,95.54,95.54,95.54,95.54,5
20141101|2014-05-07 07:30,7,95.5,95.51,95.5,95.51,2
20141101|2014-05-07 08:30,7,95.42,95.42,95.42,95.42,2
20141101|2014-05-07 09:30,7,95.68,95.89,95.68,95.89,2
20141101|2014-05-07 12:30,7,95.9,95.9,95.9,95.9,1
20141101|2014-05-07 13:00,7,96.07,96.08,96.07,96.08,5
20141101|2014-05-07 14:30,7,96.21,96.21,96.21,96.21,1
20141101|2014-05-08 06:30,8,95.91,95.91,95.91,95.91,1
20141101|2014-05-08 08:30,8,95.78,95.78,95.78,95.78,1
20141101|2014-05-08 11:00,8,95.9,95.9,95.9,95.9,1
20141101|2014-05-08 11:30,8,95.85,95.85,95.85,95.85,2
20141101|2014-05-08 14:00,8,95.85,95.85,95.85,95.85,1
20141101|2014-05-09 02:00,9,96.33,96.33,96.33,96.33,7
20141101|2014-05-09 08:30,9,96.26,96.26,96.21,96.21,11
20141101|2014-05-09 09:00,9,96.18,96.18,96.18,96.18,4
20141101|2014-05-09 10:30,9,96.22,96.22,96.22,96.22,2
20141101|2014-05-09 11:00,9,95.66,95.66,95.66,95.66,2
20141101|2014-05-09 12:00,9,95.72,95.72,95.71,95.71,25
20141101|2014-05-12 04:00,12,95.92,95.92,95.92,95.92,6
20141101|2014-05-12 05:30,12,96.17,96.17,96.17,96.17,4
20141101|2014-05-12 08:30,12,96.31,96.31,96.31,96.31,1
20141101|2014-05-12 10:00,12,96.32,96.32,96.32,96.32,1
20141101|2014-05-12 14:30,12,96.41,96.41,96.41,96.41,1
20141101|2014-05-13 03:00,13,96.14,96.14,96.14,96.14,1
20141101|2014-05-13 04:30,13,96.46,96.46,96.46,96.46,2
20141101|2014-05-13 06:00,13,96.91,96.91,96.91,96.91,1
20141101|2014-05-13 07:30,13,96.96,96.96,96.96,96.96,1
20141101|2014-05-13 10:30,13,97.12,97.12,97.12,97.12,3
20141101|2014-05-13 13:30,13,97.47,97.47,97.47,97.47,1
20141101|2014-05-14 05:00,14,97.57,97.57,97.57,97.57,1
20141101|2014-05-14 10:00,14,97.84,97.84,97.84,97.84,2
20141101|2014-05-14 10:30,14,97.8,97.87,97.77,97.87,6
20141101|2014-05-14 12:00,14,97.9,97.9,97.9,97.9,1
20141101|2014-05-14 12:30,14,98.06,98.06,98.06,98.06,1
20141101|2014-05-14 13:30,14,97.9,97.9,97.9,97.9,3
20141101|2014-05-15 09:00,15,97.56,97.56,97.56,97.56,2
20141101|2014-05-15 09:30,15,97.56,97.56,97.56,97.56,4
20141101|2014-05-15 12:00,15,97.45,97.45,97.45,97.45,2
20141101|2014-05-15 12:30,15,97.54,97.59,97.54,97.59,2
20141101|2014-05-16 09:30,16,97.9,97.9,97.9,97.9,1
20141101|2014-05-19 08:00,19,98.32,98.32,98.32,98.32,1
20141101|2014-05-19 08:30,19,98.42,98.54,98.42,98.54,9
20141101|2014-05-19 13:00,19,98.17,98.17,98.17,98.17,6
20141101|2014-05-20 10:30,20,98.38,98.47,98.38,98.47,4
20141101|2014-05-20 11:00,20,98.5,98.5,98.5,98.5,1
20141101|2014-05-20 12:30,20,98.43,98.43,98.4,98.4,4
20141101|2014-05-20 13:00,20,98.4,98.45,98.4,98.45,30
20141101|2014-05-21 03:30,21,99.15,99.15,99.15,99.15,1
20141101|2014-05-21 08:30,21,99.2,99.34,99.2,99.34,2
20141101|2014-05-21 09:30,21,99.49,99.49,99.49,99.49,10
20141101|2014-05-21 10:00,21,99.35,99.59,99.35,99.59,4
20141101|2014-05-21 11:00,21,99.92,99.92,99.92,99.92,1
20141101|2014-05-22 06:00,22,99.79,99.79,99.79,99.79,1
20141101|2014-05-22 08:00,22,99.88,99.88,99.88,99.88,1
20141101|2014-05-22 08:30,22,99.89,99.89,99.89,99.89,1
20141101|2014-05-22 09:30,22,99.9,99.9,99.9,99.9,1
20141101|2014-05-22 11:00,22,99.78,99.78,99.78,99.78,1
20141101|2014-05-22 13:30,22,99.7,99.7,99.7,99.7,1
20141101|2014-05-22 14:30,22,99.78,99.78,99.78,99.78,1
20141101|2014-05-23 05:00,23,99.78,99.78,99.78,99.78,1
20141101|2014-05-23 10:30,23,100.05,100.05,100.05,100.05,2
20141101|2014-05-23 12:30,23,100.22,100.22,100.22,100.22,1
20141101|2014-05-23 13:00,23,100.16,100.18,100.14,100.14,13
20141101|2014-05-26 02:00,26,99.79,99.79,99.79,99.79,1
20141101|2014-05-26 04:00,26,99.92,99.92,99.92,99.92,1
20141101|2014-05-26 06:00,26,99.83,99.83,99.83,99.83,5
20141101|2014-05-26 08:00,26,99.91,99.91,99.91,99.91,1
20141101|2014-05-27 00:30,27,100.28,100.28,100.28,100.28,1
20141101|2014-05-27 08:00,27,99.73,99.73,99.73,99.73,1
20141101|2014-05-27 09:30,27,99.97,99.97,99.97,99.97,1
20141101|2014-05-27 11:00,27,99.68,99.72,99.68,99.72,3
20141101|2014-05-28 08:30,28,99.61,99.61,99.61,99.61,1
20141101|2014-05-28 11:00,28,99.6,99.6,99.6,99.6,1
20141101|2014-05-28 12:00,28,99.42,99.42,99.42,99.42,2
20141101|2014-05-28 15:30,28,99.23,99.23,99.23,99.23,4
20141101|2014-05-29 06:30,29,98.94,98.94,98.94,98.94,1
20141101|2014-05-29 08:30,29,99.33,99.33,99.33,99.33,1
20141101|2014-05-29 09:00,29,99.2,99.2,99.2,99.2,4
20141101|2014-05-29 11:00,29,99.52,99.52,99.52,99.52,2
20141101|2014-05-29 13:00,29,99.76,99.76,99.76,99.76,1
20141101|2014-05-30 08:30,30,98.96,99.17,98.96,99.11,3
20141101|2014-05-30 09:00,30,99.14,99.14,99.14,99.14,1
20141101|2014-05-30 09:30,30,98.9,98.9,98.9,98.9,3
20141101|2014-05-30 10:00,30,98.98,99,98.86,98.86,4
20141101|2014-05-30 13:00,30,98.88,99.08,98.88,99.04,9
20141101|2014-06-01 21:30,2,99.46,99.46,99.46,99.46,4
20141101|2014-06-02 08:30,2,98.9,98.9,98.9,98.9,1
20141101|2014-06-02 09:00,2,98.98,98.98,98.98,98.98,1
20141101|2014-06-02 10:30,2,98.85,98.85,98.85,98.85,9
20141101|2014-06-02 11:30,2,98.7,98.71,98.7,98.7,4
20141101|2014-06-02 13:30,2,98.93,98.93,98.93,98.93,3
20141101|2014-06-02 14:00,2,98.82,98.82,98.82,98.82,1
20141101|2014-06-04 05:00,4,99.63,99.63,99.63,99.63,1
20141101|2014-06-04 05:30,4,99.66,99.66,99.65,99.65,2
20141101|2014-06-04 06:00,4,99.68,99.68,99.68,99.68,1
20141101|2014-06-04 08:00,4,99.66,99.69,99.66,99.68,26
20141101|2014-06-04 08:30,4,99.68,99.68,99.66,99.68,3
20141101|2014-06-04 09:00,4,99.72,99.77,99.72,99.77,14
20141101|2014-06-04 09:30,4,99.83,99.83,99.7,99.7,5
20141101|2014-06-04 10:30,4,99.02,99.02,99.02,99.02,4
20141101|2014-06-04 11:30,4,99.2,99.2,99.2,99.2,1
20141101|2014-06-04 12:30,4,99.07,99.07,99.07,99.07,2
20141101|2014-06-04 13:00,4,99.13,99.13,99.13,99.13,7
20141101|2014-06-04 15:00,4,98.88,98.88,98.88,98.88,1
20141101|2014-06-05 08:00,5,98.7,98.7,98.42,98.42,3
20141101|2014-06-05 08:30,5,98.35,98.35,98.3,98.3,13
20141101|2014-06-05 09:00,5,98.34,98.36,98.34,98.36,11
20141101|2014-06-05 10:00,5,98.95,98.98,98.95,98.98,14
20141101|2014-06-05 10:30,5,98.96,98.96,98.83,98.83,6
20141101|2014-06-05 12:30,5,98.89,98.89,98.89,98.89,3
20141101|2014-06-06 07:30,6,99.32,99.32,99.32,99.32,2
20141101|2014-06-09 05:00,9,99.5,99.5,99.5,99.5,1
20141101|2014-06-09 06:30,9,99.72,99.72,99.72,99.72,10
20141101|2014-06-09 07:30,9,99.75,99.75,99.71,99.71,3
20141101|2014-06-09 08:00,9,99.87,99.87,99.85,99.87,4
20141101|2014-06-09 08:30,9,100.03,100.03,100.01,100.01,7
20141101|2014-06-09 09:00,9,100.04,100.08,100.04,100.06,42
20141101|2014-06-09 09:30,9,100.22,100.22,100.22,100.22,1
20141101|2014-06-09 10:00,9,100.28,100.28,100.23,100.23,3
20141101|2014-06-09 11:00,9,100.17,100.24,100.17,100.24,4
20141101|2014-06-09 12:30,9,100.39,100.39,100.39,100.39,1
20141101|2014-06-09 13:00,9,100.53,100.53,100.52,100.52,8
20141101|2014-06-09 23:30,10,100.53,100.53,100.53,100.53,1
20141101|2014-06-10 05:00,10,100.58,100.58,100.58,100.58,1
20141101|2014-06-10 05:30,10,100.68,100.74,100.68,100.74,2
20141101|2014-06-10 06:00,10,100.72,100.75,100.72,100.75,5
20141101|2014-06-10 06:30,10,100.68,100.69,100.68,100.69,2
20141101|2014-06-10 07:00,10,100.7,100.71,100.7,100.71,2
20141101|2014-06-10 07:30,10,100.66,100.66,100.62,100.63,10
20141101|2014-06-10 08:00,10,100.66,100.75,100.52,100.74,22
20141101|2014-06-10 08:30,10,100.71,100.71,100.66,100.66,2
20141101|2014-06-10 13:00,10,100.28,100.28,100.27,100.27,4
20141101|2014-06-11 05:00,11,100.66,100.66,100.6,100.6,2
20141101|2014-06-11 05:30,11,100.57,100.57,100.57,100.57,2
20141101|2014-06-11 06:00,11,100.67,100.67,100.62,100.62,3
20141101|2014-06-11 06:30,11,100.61,100.61,100.61,100.61,2
20141101|2014-06-11 07:30,11,100.57,100.6,100.54,100.54,5
20141101|2014-06-11 08:00,11,100.48,100.6,100.48,100.6,9
20141101|2014-06-11 09:30,11,100.66,100.66,100.66,100.66,1
20141101|2014-06-11 10:30,11,100.77,100.77,100.77,100.77,2
20141101|2014-06-11 11:00,11,100.71,100.71,100.49,100.49,7
20141101|2014-06-11 11:30,11,100.57,100.57,100.57,100.57,1
20141101|2014-06-12 05:00,12,102.02,102.12,102.02,102.11,14
20141101|2014-06-12 05:30,12,102.03,102.03,102.01,102.01,3
20141101|2014-06-12 07:00,12,102.33,102.34,102.33,102.34,23
20141101|2014-06-12 08:30,12,102.12,102.17,101.95,101.96,79
20141101|2014-06-12 09:00,12,101.97,101.99,101.97,101.99,3
20141101|2014-06-12 09:30,12,102.01,102.02,102.01,102.02,15
20141101|2014-06-12 10:30,12,102.02,102.02,102.02,102.02,1
20141101|2014-06-12 11:30,12,102.16,102.16,102.12,102.12,8
20141101|2014-06-12 12:30,12,102.07,102.07,102.01,102.01,11
20141101|2014-06-12 13:00,12,102.62,102.62,102.62,102.62,1
20141101|2014-06-12 14:00,12,102.51,102.51,102.5,102.5,35
20141101|2014-06-12 19:00,13,103.3,103.3,103.13,103.16,28
20141101|2014-06-12 20:30,13,103.19,103.19,103.19,103.19,1
20141101|2014-06-13 02:00,13,103.39,103.45,103.39,103.45,3
20141101|2014-06-13 05:00,13,103.11,103.11,103.05,103.05,2
20141101|2014-06-13 05:30,13,103.12,103.12,103.02,103.02,4
20141101|2014-06-13 06:00,13,103.07,103.12,102.82,102.86,6
20141101|2014-06-13 06:30,13,102.85,103.04,102.85,103.01,7
20141101|2014-06-13 07:00,13,102.91,102.96,102.85,102.86,16
20141101|2014-06-13 07:30,13,102.85,102.95,102.76,102.77,23
20141101|2014-06-13 08:00,13,102.74,102.76,102.46,102.6,26
20141101|2014-06-13 09:00,13,102.98,102.98,102.98,102.98,3
20141101|2014-06-13 09:30,13,102.7,102.76,102.65,102.69,53
20141101|2014-06-13 11:00,13,102.73,102.74,102.73,102.74,11
20141101|2014-06-13 13:00,13,102.56,102.56,102.56,102.56,28
20141101|2014-06-13 13:30,13,102.56,102.56,102.37,102.46,11
20141101|2014-06-13 15:00,13,102.48,102.5,102.46,102.46,14
20141101|2014-06-16 05:00,16,102.88,102.95,102.88,102.95,5
20141101|2014-06-16 07:00,16,102.78,102.78,102.77,102.77,8
20141101|2014-06-16 07:30,16,102.81,102.81,102.73,102.75,9
20141101|2014-06-16 08:00,16,102.64,102.79,102.64,102.79,8
20141101|2014-06-16 09:00,16,102.79,102.9,102.79,102.89,7
20141101|2014-06-16 09:30,16,102.9,102.94,102.9,102.94,7
20141101|2014-06-16 10:00,16,102.8,102.92,102.8,102.92,8
20141101|2014-06-16 10:30,16,102.96,102.96,102.96,102.96,1
20141101|2014-06-16 11:00,16,102.87,102.88,102.87,102.88,3
20141101|2014-06-16 12:30,16,102.72,102.76,102.72,102.76,6
20141101|2014-06-16 13:00,16,102.9,102.9,102.9,102.9,1
20141101|2014-06-17 05:00,17,102.68,102.68,102.67,102.67,2
20141101|2014-06-17 05:30,17,102.53,102.57,102.52,102.54,16
20141101|2014-06-17 06:30,17,102.6,102.6,102.6,102.6,1
20141101|2014-06-17 07:30,17,102.7,102.79,102.7,102.79,17
20141101|2014-06-17 08:30,17,102.87,102.93,102.87,102.93,2
20141101|2014-06-17 09:30,17,103.05,103.17,103.05,103.14,23
20141101|2014-06-17 10:00,17,103.22,103.46,103.22,103.46,32
20141101|2014-06-17 11:00,17,103.19,103.19,103.19,103.19,7
20141101|2014-06-17 12:00,17,103.01,103.01,103.01,103.01,1
20141101|2014-06-17 12:30,17,102.86,102.86,102.86,102.86,2
20141101|2014-06-17 13:00,17,102.89,102.89,102.75,102.75,3
20141101|2014-06-17 13:30,17,102.71,102.71,102.71,102.71,4
20141101|2014-06-17 15:30,17,102.66,102.72,102.66,102.72,3
20141101|2014-06-18 05:00,18,102.98,103,102.98,103,3
20141101|2014-06-18 05:30,18,102.97,103.11,102.93,103.11,12
20141101|2014-06-18 06:00,18,103.08,103.26,103.08,103.15,7
20141101|2014-06-18 07:30,18,102.98,103.07,102.98,103.07,11
20141101|2014-06-18 08:00,18,103.08,103.11,102.99,103.06,29
20141101|2014-06-18 08:30,18,103.1,103.1,103.1,103.1,1
20141101|2014-06-18 09:30,18,103.09,103.11,102.81,102.89,12
20141101|2014-06-18 10:00,18,102.75,102.8,102.71,102.73,14
20141101|2014-06-18 10:30,18,102.69,102.98,102.69,102.98,3
20141101|2014-06-18 12:30,18,102.99,102.99,102.99,102.99,1
20141101|2014-06-18 13:30,18,102.93,102.93,102.93,102.93,1
20141101|2014-06-18 15:00,18,102.96,102.96,102.96,102.96,1
20141101|2014-06-19 05:00,19,103.26,103.26,103.25,103.25,3
20141101|2014-06-19 05:30,19,103.26,103.3,103.26,103.3,2
20141101|2014-06-19 06:00,19,103.28,103.28,103.21,103.21,9
20141101|2014-06-19 07:30,19,103.07,103.07,102.69,102.85,31
20141101|2014-06-19 08:00,19,102.92,102.92,102.92,102.92,1
20141101|2014-06-19 08:30,19,102.77,102.92,102.77,102.92,2
20141101|2014-06-19 09:30,19,103.24,103.24,103.18,103.18,7
20141101|2014-06-19 10:00,19,103.35,103.42,103.35,103.42,24
20141101|2014-06-19 10:30,19,103.34,103.34,103.26,103.26,6
20141101|2014-06-19 11:30,19,103.3,103.43,103.3,103.32,4
20141101|2014-06-19 12:30,19,103.56,103.69,103.56,103.67,19
20141101|2014-06-19 13:00,19,103.55,103.61,103.55,103.61,5
20141101|2014-06-19 22:30,20,103.4,103.4,103.36,103.36,3
20141101|2014-06-20 05:00,20,103.33,103.39,103.26,103.39,8
20141101|2014-06-20 05:30,20,103.39,103.39,103.26,103.26,2
20141101|2014-06-20 07:00,20,103.36,103.4,103.36,103.4,2
20141101|2014-06-20 07:30,20,103.48,103.69,103.48,103.59,34
20141101|2014-06-20 08:00,20,103.56,103.6,103.53,103.6,7
20141101|2014-06-20 08:30,20,103.58,103.65,103.53,103.53,12
20141101|2014-06-20 09:00,20,103.62,103.62,103.62,103.62,4
20141101|2014-06-20 09:30,20,103.69,103.69,103.55,103.55,4
20141101|2014-06-20 10:00,20,103.51,103.51,103.51,103.51,7
20141101|2014-06-20 10:30,20,103.53,103.58,103.52,103.58,5
20141101|2014-06-20 11:30,20,103.67,103.69,103.67,103.69,3
20141101|2014-06-20 13:00,20,103.73,103.73,103.7,103.7,2
20141101|2014-06-23 02:30,23,104.23,104.23,104.23,104.23,1
20141101|2014-06-23 03:00,23,104.21,104.22,104.21,104.22,12
20141101|2014-06-23 03:30,23,104.04,104.04,104.04,104.04,5
20141101|2014-06-23 04:00,23,104.13,104.13,104.13,104.13,15
20141101|2014-06-23 05:00,23,104.1,104.1,104.08,104.08,2
20141101|2014-06-23 06:00,23,104,104,104,104,10
20141101|2014-06-23 10:00,23,103.41,103.41,103.41,103.41,1
20141101|2014-06-23 11:00,23,103.19,103.25,103.17,103.25,28
20141101|2014-06-23 13:30,23,103.35,103.35,103.35,103.35,1
20141101|2014-06-23 14:30,23,103.29,103.29,103.29,103.29,1
20141101|2014-06-24 00:30,24,103.08,103.08,103.08,103.08,1
20141101|2014-06-24 02:30,24,102.96,102.96,102.96,102.96,1
20141101|2014-06-24 05:00,24,103.47,103.47,103.45,103.45,3
20141101|2014-06-24 05:30,24,103.44,103.47,103.44,103.45,14
20141101|2014-06-24 07:30,24,103.38,103.4,103.33,103.4,9
20141101|2014-06-24 08:00,24,103.42,103.42,103.26,103.26,9
20141101|2014-06-24 09:00,24,103.49,103.55,103.49,103.53,7
20141101|2014-06-24 09:30,24,103.53,103.64,103.53,103.64,3
20141101|2014-06-24 12:00,24,103.62,103.62,103.39,103.39,2
20141101|2014-06-24 12:30,24,103.34,103.37,103.27,103.27,4
20141101|2014-06-24 13:00,24,103.25,103.25,103.21,103.21,6
20141101|2014-06-24 15:00,24,103.39,103.39,103.39,103.39,1
20141101|2014-06-24 19:00,25,104.05,104.05,104.05,104.05,1
20141101|2014-06-24 20:00,25,103.92,103.92,103.92,103.92,1
20141101|2014-06-24 22:30,25,103.99,103.99,103.99,103.99,1
20141101|2014-06-25 02:30,25,103.54,103.58,103.54,103.58,2
20141101|2014-06-25 03:00,25,103.46,103.46,103.46,103.46,2
20141101|2014-06-25 05:00,25,103.94,103.94,103.92,103.92,3
20141101|2014-06-25 05:30,25,103.89,103.89,103.89,103.89,1
20141101|2014-06-25 06:30,25,103.89,103.89,103.89,103.89,1
20141101|2014-06-25 07:30,25,103.5,103.54,103.42,103.52,24
20141101|2014-06-25 08:00,25,103.53,103.53,103.5,103.5,2
20141101|2014-06-25 09:00,25,103.13,103.25,103.12,103.23,18
20141101|2014-06-25 09:30,25,103.18,103.52,103.02,103.5,34
20141101|2014-06-25 10:00,25,103.5,103.5,103.4,103.5,16
20141101|2014-06-25 10:30,25,103.51,103.52,103.51,103.52,3
20141101|2014-06-25 11:00,25,103.51,103.52,103.42,103.52,6
20141101|2014-06-25 11:30,25,103.67,103.7,103.62,103.7,6
20141101|2014-06-25 12:00,25,103.68,103.73,103.68,103.72,6
20141101|2014-06-25 12:30,25,103.74,103.83,103.74,103.8,5
20141101|2014-06-25 13:00,25,103.78,103.78,103.7,103.78,8
20141101|2014-06-25 13:30,25,103.8,103.8,103.8,103.8,3
20141101|2014-06-26 02:30,26,103.79,103.79,103.79,103.79,1
20141101|2014-06-26 05:00,26,103.77,103.77,103.7,103.7,3
20141101|2014-06-26 06:00,26,103.64,103.64,103.64,103.64,1
20141101|2014-06-26 07:00,26,103.64,103.64,103.64,103.64,1
20141101|2014-06-26 07:30,26,103.58,103.58,103.53,103.53,10
20141101|2014-06-26 08:00,26,103.47,103.47,103.32,103.45,11
20141101|2014-06-26 08:30,26,103.35,103.35,102.91,102.93,13
20141101|2014-06-26 09:00,26,102.95,103.02,102.9,102.9,8
20141101|2014-06-26 09:30,26,102.9,102.9,102.65,102.71,15
20141101|2014-06-26 10:00,26,102.79,102.79,102.71,102.71,3
20141101|2014-06-26 11:00,26,102.65,102.65,102.65,102.65,1
20141101|2014-06-26 11:30,26,102.81,102.81,102.81,102.81,1
20141101|2014-06-26 12:00,26,103.03,103.06,102.99,103.06,16
20141101|2014-06-26 12:30,26,103.2,103.2,103.16,103.16,6
20141101|2014-06-26 13:00,26,103.32,103.32,103.27,103.29,4
20141101|2014-06-27 01:30,27,103,103,103,103,1
20141101|2014-06-27 05:00,27,103.25,103.25,103.22,103.22,5
20141101|2014-06-27 06:00,27,103.36,103.36,103.35,103.35,4
20141101|2014-06-27 07:30,27,103.52,103.52,103.43,103.43,14
20141101|2014-06-27 08:00,27,103.46,103.46,103.37,103.42,6
20141101|2014-06-27 08:30,27,103.53,103.56,103.53,103.56,3
20141101|2014-06-27 09:30,27,103.21,103.21,103.21,103.21,1
20141101|2014-06-27 10:00,27,103.02,103.09,103.02,103.09,6
20141101|2014-06-27 11:30,27,103.29,103.34,103.26,103.34,6
20141101|2014-06-27 12:00,27,103.3,103.34,103.3,103.34,4
20141101|2014-06-27 12:30,27,103.13,103.14,103.13,103.14,2
20141101|2014-06-27 13:00,27,103.11,103.29,103.11,103.29,3
20141101|2014-06-29 19:00,30,102.98,102.98,102.98,102.98,1
20141101|2014-06-30 02:00,30,102.66,102.66,102.66,102.66,1
20141101|2014-06-30 05:00,30,102.81,102.81,102.81,102.81,1
20141101|2014-06-30 06:00,30,102.85,102.85,102.75,102.75,7
20141101|2014-06-30 06:30,30,102.72,102.72,102.69,102.71,4
20141101|2014-06-30 07:30,30,102.69,102.87,102.69,102.87,13
20141101|2014-06-30 08:00,30,102.97,103.24,102.92,103.2,13
20141101|2014-06-30 08:30,30,103.14,103.14,103.12,103.13,3
20141101|2014-06-30 09:00,30,103.14,103.14,103.14,103.14,1
20141101|2014-06-30 09:30,30,103.16,103.16,102.9,102.95,9
20141101|2014-06-30 10:00,30,102.9,102.9,102.76,102.86,21
20141101|2014-06-30 10:30,30,102.9,102.9,102.77,102.77,18
20141101|2014-06-30 11:30,30,102.49,102.54,102.49,102.54,4
20141101|2014-06-30 12:00,30,102.51,102.52,102.48,102.52,28
20141101|2014-06-30 12:30,30,102.55,102.96,102.55,102.92,9
20141101|2014-06-30 13:00,30,102.9,103.22,102.9,102.97,14
20141101|2014-06-30 13:30,30,102.99,103.01,102.99,103.01,32
20141101|2014-07-01 03:00,1,103.34,103.39,103.34,103.39,2
20141101|2014-07-01 05:00,1,103.39,103.39,103.36,103.36,2
20141101|2014-07-01 05:30,1,103.4,103.4,103.39,103.39,2
20141101|2014-07-01 06:30,1,103.32,103.38,103.31,103.38,7
20141101|2014-07-01 07:00,1,103.33,103.33,103.33,103.33,1
20141101|2014-07-01 07:30,1,103.26,103.41,103.26,103.4,20
20141101|2014-07-01 08:00,1,103.32,103.32,103.32,103.32,1
20141101|2014-07-01 08:30,1,103.24,103.49,103.21,103.49,9
20141101|2014-07-01 10:00,1,102.91,102.95,102.82,102.84,14
20141101|2014-07-01 10:30,1,102.84,102.84,102.78,102.78,4
20141101|2014-07-01 11:00,1,102.75,102.75,102.75,102.75,2
20141101|2014-07-01 12:00,1,102.62,102.62,102.62,102.62,1
20141101|2014-07-01 13:00,1,102.65,103.01,102.65,102.99,5
20141101|2014-07-01 13:30,1,102.92,102.92,102.92,102.92,1
20141101|2014-07-01 15:30,1,102.98,102.98,102.98,102.98,1
20141101|2014-07-02 04:00,2,102.89,102.89,102.77,102.77,2
20141101|2014-07-02 04:30,2,102.68,102.68,102.64,102.64,11
20141101|2014-07-02 05:00,2,102.61,102.71,102.61,102.68,8
20141101|2014-07-02 05:30,2,102.75,102.75,102.7,102.7,3
20141101|2014-07-02 06:30,2,102.76,102.76,102.76,102.76,3
20141101|2014-07-02 07:30,2,102.65,102.65,102.64,102.64,2
20141101|2014-07-02 08:00,2,102.65,102.65,102.54,102.58,21
20141101|2014-07-02 08:30,2,102.51,102.51,102.49,102.49,2
20141101|2014-07-02 09:00,2,102.35,102.41,102.34,102.41,12
20141101|2014-07-02 09:30,2,102.67,102.87,102.67,102.87,9
20141101|2014-07-02 10:30,2,102.34,102.36,102.3,102.36,13
20141101|2014-07-02 11:00,2,102.27,102.31,102.08,102.13,10
20141101|2014-07-02 11:30,2,102.12,102.22,102.12,102.22,5
20141101|2014-07-02 12:00,2,102.22,102.26,102.22,102.26,2
20141101|2014-07-02 12:30,2,102.2,102.21,102.06,102.21,20
20141101|2014-07-02 13:30,2,102.26,102.26,102.26,102.26,6
20141101|2014-07-02 14:00,2,102.04,102.04,102.04,102.04,1
20141101|2014-07-02 14:30,2,101.94,101.94,101.93,101.93,2
20141101|2014-07-03 02:30,3,101.92,101.92,101.92,101.92,1
20141101|2014-07-03 03:00,3,101.93,101.93,101.93,101.93,4
20141101|2014-07-03 04:00,3,101.96,101.96,101.96,101.96,2
20141101|2014-07-03 05:00,3,101.89,101.89,101.86,101.87,6
20141101|2014-07-03 06:00,3,101.66,101.69,101.66,101.69,3
20141101|2014-07-03 07:30,3,101.95,102.01,101.95,101.99,6
20141101|2014-07-03 08:00,3,101.99,102.03,101.96,102.03,10
20141101|2014-07-03 08:30,3,101.95,101.96,101.66,101.66,19
20141101|2014-07-03 09:30,3,101.73,101.86,101.73,101.86,23
20141101|2014-07-03 10:00,3,101.67,101.67,101.67,101.67,1
20141101|2014-07-03 12:30,3,101.88,101.88,101.88,101.88,1
20141101|2014-07-03 13:00,3,101.93,101.93,101.93,101.93,3
20141101|2014-07-04 03:00,4,102.04,102.04,102.04,102.04,1
20141101|2014-07-04 04:00,4,101.87,101.87,101.87,101.87,1
20141101|2014-07-04 05:00,4,101.86,101.88,101.81,101.84,9
20141101|2014-07-04 07:00,4,101.66,101.68,101.66,101.68,4
20141101|2014-07-04 07:30,4,101.73,101.74,101.73,101.74,5
20141101|2014-07-04 11:30,4,101.79,101.79,101.79,101.79,1
20141101|2014-07-07 04:30,7,101.78,101.78,101.78,101.78,1
20141101|2014-07-07 05:00,7,101.83,101.85,101.83,101.85,2
20141101|2014-07-07 06:00,7,101.83,101.83,101.83,101.83,1
20141101|2014-07-07 06:30,7,101.83,101.86,101.83,101.86,2
20141101|2014-07-07 07:30,7,101.86,101.9,101.86,101.9,8
20141101|2014-07-07 08:00,7,101.9,101.9,101.73,101.73,7
20141101|2014-07-07 08:30,7,101.72,101.72,101.42,101.42,5
20141101|2014-07-07 09:30,7,101.35,101.43,101.32,101.33,6
20141101|2014-07-07 10:00,7,101.41,101.41,101.25,101.32,7
20141101|2014-07-07 10:30,7,101.35,101.35,101.35,101.35,1
20141101|2014-07-07 11:00,7,101.36,101.36,101.36,101.36,1
20141101|2014-07-07 11:30,7,101.35,101.35,101.35,101.35,1
20141101|2014-07-07 12:30,7,101.45,101.45,101.45,101.45,1
20141101|2014-07-07 13:00,7,101.4,101.5,101.29,101.5,10
20141101|2014-07-07 13:30,7,101.4,101.44,101.38,101.42,5
20141101|2014-07-07 16:30,7,101.22,101.22,101.17,101.17,18
20141101|2014-07-07 19:00,8,101.34,101.34,101.34,101.34,1
20141101|2014-07-08 05:00,8,101.27,101.28,101.26,101.26,4
20141101|2014-07-08 07:30,8,101.42,101.42,101.42,101.42,2
20141101|2014-07-08 08:00,8,101.39,101.54,101.36,101.53,8
20141101|2014-07-08 08:30,8,101.89,101.89,101.55,101.55,17
20141101|2014-07-08 09:00,8,101.38,101.4,101.21,101.21,8
20141101|2014-07-08 09:30,8,101.3,101.43,101.3,101.43,2
20141101|2014-07-08 10:00,8,101.44,101.44,101.23,101.23,5
20141101|2014-07-08 11:00,8,101.06,101.13,100.92,100.95,6
20141101|2014-07-08 13:00,8,101.22,101.22,101.22,101.22,5
20141101|2014-07-08 16:00,8,101.26,101.26,101.26,101.26,1
20141101|2014-07-08 22:30,9,101.23,101.23,101.23,101.23,1
20141101|2014-07-09 06:00,9,101.05,101.07,101.02,101.07,8
20141101|2014-07-09 06:30,9,101.05,101.05,100.97,100.97,2
20141101|2014-07-09 07:00,9,100.99,100.99,100.99,100.99,1
20141101|2014-07-09 08:00,9,100.61,100.61,100.6,100.6,3
20141101|2014-07-09 08:30,9,100.56,100.56,100.43,100.49,24
20141101|2014-07-09 09:00,9,100.47,100.49,100.44,100.46,13
20141101|2014-07-09 09:30,9,100.32,100.45,100.29,100.44,6
20141101|2014-07-09 10:00,9,100.47,100.48,100.17,100.28,5
20141101|2014-07-09 10:30,9,100.29,100.29,100.2,100.2,2
20141101|2014-07-09 11:00,9,100.09,100.09,100.09,100.09,1
20141101|2014-07-09 11:30,9,100.08,100.08,100.08,100.08,1
20141101|2014-07-09 12:00,9,100.08,100.19,100.08,100.19,31
20141101|2014-07-09 12:30,9,100.2,100.25,100.05,100.07,29
20141101|2014-07-09 20:30,10,100.02,100.02,100.02,100.02,4
20141101|2014-07-10 01:30,10,99.82,99.82,99.82,99.82,1
20141101|2014-07-10 04:00,10,99.86,100.09,99.86,100.09,9
20141101|2014-07-10 05:00,10,99.7,99.7,99.7,99.7,1
20141101|2014-07-10 06:00,10,99.83,99.85,99.83,99.85,4
20141101|2014-07-10 06:30,10,99.94,100.12,99.94,100.12,17
20141101|2014-07-10 07:00,10,100.16,100.16,100.16,100.16,1
20141101|2014-07-10 08:00,10,99.98,100.11,99.98,100.08,5
20141101|2014-07-10 08:30,10,100.08,100.28,100.04,100.28,28
20141101|2014-07-10 09:00,10,100.3,100.3,100.15,100.22,7
20141101|2014-07-10 09:30,10,100.11,100.12,100.11,100.12,3
20141101|2014-07-10 11:00,10,100.35,100.36,100.35,100.36,2
20141101|2014-07-10 11:30,10,100.34,100.41,100.34,100.41,23
20141101|2014-07-10 12:00,10,100.37,100.37,100.37,100.37,1
20141101|2014-07-10 12:30,10,100.78,100.78,100.7,100.7,4
20141101|2014-07-10 13:00,10,100.8,100.98,100.8,100.94,16
20141101|2014-07-10 13:30,10,100.98,100.98,100.98,100.98,1
20141101|2014-07-10 14:30,10,100.92,100.92,100.82,100.82,11
20141101|2014-07-11 00:00,11,100.77,100.77,100.77,100.77,4
20141101|2014-07-11 04:30,11,100.66,100.66,100.66,100.66,2
20141101|2014-07-11 05:00,11,100.58,100.64,100.56,100.56,4
20141101|2014-07-11 08:00,11,100.2,100.3,99.98,99.98,73
20141101|2014-07-11 08:30,11,99.92,100.14,99.92,100.1,17
20141101|2014-07-11 09:00,11,99.96,100.07,99.9,99.9,34
20141101|2014-07-11 09:30,11,99.98,99.99,99.93,99.98,4
20141101|2014-07-11 10:00,11,99.8,99.8,99.48,99.48,82
20141101|2014-07-11 10:30,11,99.57,99.59,99.43,99.43,31
20141101|2014-07-11 11:00,11,99.41,99.48,99.41,99.48,34
20141101|2014-07-11 11:30,11,99.47,99.47,99.42,99.42,65
20141101|2014-07-11 12:00,11,99.36,99.36,98.86,98.86,91
20141101|2014-07-11 12:30,11,98.87,99.13,98.87,99.13,4
20141101|2014-07-11 13:00,11,98.68,98.68,98.62,98.66,6
20141101|2014-07-11 14:00,11,98.84,98.85,98.8,98.85,5
20141101|2014-07-13 21:30,14,99.09,99.09,99.09,99.09,1
20141101|2014-07-13 23:30,14,98.89,98.89,98.89,98.89,1
20141101|2014-07-14 02:00,14,98.62,98.62,98.62,98.62,2
20141101|2014-07-14 03:00,14,98.64,98.65,98.64,98.65,7
20141101|2014-07-14 03:30,14,98.76,98.79,98.76,98.79,3
20141101|2014-07-14 06:30,14,98.81,99.03,98.81,99.03,14
20141101|2014-07-14 07:00,14,98.98,99.09,98.97,99.06,14
20141101|2014-07-14 08:30,14,98.88,98.99,98.88,98.99,15
20141101|2014-07-14 09:00,14,99.03,99.16,98.91,98.91,21
20141101|2014-07-14 09:30,14,98.67,98.74,98.67,98.74,3
20141101|2014-07-14 10:00,14,98.81,98.81,98.78,98.78,2
20141101|2014-07-14 10:30,14,98.93,99.14,98.93,99.03,8
20141101|2014-07-14 11:00,14,98.93,98.93,98.93,98.93,1
20141101|2014-07-14 11:30,14,99.02,99.02,98.92,98.95,20
20141101|2014-07-14 12:00,14,98.97,98.99,98.9,98.96,28
20141101|2014-07-14 12:30,14,98.91,98.91,98.89,98.89,6
20141101|2014-07-14 13:00,14,99.01,99.01,99.01,99.01,1
20141101|2014-07-14 13:30,14,99.42,99.42,99.39,99.39,4
20141101|2014-07-14 16:00,14,99.47,99.47,99.47,99.47,1
20141101|2014-07-15 05:00,15,99.05,99.05,99.05,99.05,1
20141101|2014-07-15 06:00,15,99.05,99.05,98.85,98.85,4
20141101|2014-07-15 07:00,15,98.87,98.87,98.87,98.87,1
20141101|2014-07-15 07:30,15,98.81,98.81,98.81,98.81,1
20141101|2014-07-15 08:30,15,98.36,98.38,98.32,98.32,60
20141101|2014-07-15 09:00,15,98.25,98.25,98.25,98.25,1
20141101|2014-07-15 09:30,15,98.19,98.3,98.05,98.07,16
20141101|2014-07-15 10:00,15,97.96,97.96,97.84,97.84,2
20141101|2014-07-15 11:00,15,97.92,97.92,97.92,97.92,2
20141101|2014-07-15 11:30,15,97.96,98.02,97.96,98,44
20141101|2014-07-15 12:30,15,98.2,98.2,98.2,98.2,2
20141101|2014-07-15 13:00,15,98.49,98.52,98.44,98.52,6
20141101|2014-07-15 13:30,15,98.19,98.19,98.19,98.19,1
20141101|2014-07-15 15:30,15,98.48,98.48,98.48,98.48,1
20141101|2014-07-16 01:30,16,98.97,98.97,98.97,98.97,1
20141101|2014-07-16 03:30,16,99.09,99.09,99.09,99.09,3
20141101|2014-07-16 05:00,16,99,99.05,99,99.05,4
20141101|2014-07-16 06:00,16,99.15,99.15,99.15,99.15,2
20141101|2014-07-16 06:30,16,99.08,99.08,99.08,99.08,1
20141101|2014-07-16 08:00,16,98.89,98.89,98.78,98.78,5
20141101|2014-07-16 08:30,16,98.85,98.99,98.85,98.99,4
20141101|2014-07-16 09:00,16,99.1,99.14,98.89,98.89,8
20141101|2014-07-16 09:30,16,99.32,99.34,99.2,99.2,5
20141101|2014-07-16 10:00,16,99.55,99.55,99.38,99.38,20
20141101|2014-07-16 10:30,16,99.23,99.23,99.15,99.15,11
20141101|2014-07-16 11:00,16,99.16,99.16,99.16,99.16,1
20141101|2014-07-16 11:30,16,99.33,99.41,99.33,99.41,4
20141101|2014-07-16 12:00,16,99.43,99.43,99.43,99.43,13
20141101|2014-07-16 12:30,16,99.25,99.25,99.25,99.25,18
20141101|2014-07-16 13:00,16,99.29,99.29,99.29,99.29,1
20141101|2014-07-16 14:00,16,99.21,99.21,99.2,99.2,10
20141101|2014-07-16 14:30,16,99.28,99.28,99.28,99.28,1
20141101|2014-07-17 02:00,17,99.08,99.08,99.08,99.08,1
20141101|2014-07-17 02:30,17,99.43,99.7,99.43,99.7,15
20141101|2014-07-17 03:00,17,99.67,99.78,99.67,99.78,5
20141101|2014-07-17 03:30,17,99.76,99.78,99.76,99.78,2
20141101|2014-07-17 04:00,17,99.86,99.9,99.86,99.9,7
20141101|2014-07-17 05:00,17,100.02,100.02,100.02,100.02,1
20141101|2014-07-17 05:30,17,99.96,100.15,99.96,100.15,9
20141101|2014-07-17 06:00,17,100.19,100.19,100.1,100.1,11
20141101|2014-07-17 06:30,17,100.06,100.09,100.06,100.09,4
20141101|2014-07-17 07:30,17,100.32,100.64,100.32,100.63,23
20141101|2014-07-17 08:00,17,100.51,100.51,100.41,100.41,5
20141101|2014-07-17 08:30,17,100.36,100.37,100.16,100.25,29
20141101|2014-07-17 09:00,17,100.19,100.19,99.7,99.7,26
20141101|2014-07-17 09:30,17,99.74,99.77,99.5,99.5,8
20141101|2014-07-17 10:00,17,99.4,99.73,99.4,99.73,12
20141101|2014-07-17 10:30,17,100.06,100.06,99.94,100.03,8
20141101|2014-07-17 11:00,17,100.19,100.19,99.94,99.94,26
20141101|2014-07-17 11:30,17,100.06,100.06,100.04,100.04,3
20141101|2014-07-17 12:00,17,100.07,100.15,100.07,100.15,5
20141101|2014-07-17 12:30,17,100.3,100.35,100.26,100.26,6
20141101|2014-07-17 13:00,17,100.33,100.4,100.31,100.31,32
20141101|2014-07-17 13:30,17,100.24,100.27,100.24,100.27,4
20141101|2014-07-17 14:00,17,100.14,100.14,100.14,100.14,2
20141101|2014-07-17 15:00,17,100.23,100.48,100.21,100.48,6
20141101|2014-07-18 00:00,18,100.68,100.68,100.68,100.68,1
20141101|2014-07-18 01:00,18,100.56,100.56,100.56,100.56,1
20141101|2014-07-18 02:00,18,100.7,100.7,100.69,100.69,16
20141101|2014-07-18 03:00,18,100.75,100.75,100.75,100.75,1
20141101|2014-07-18 05:00,18,100.5,100.5,100.49,100.49,8
20141101|2014-07-18 05:30,18,100.59,100.59,100.58,100.58,3
20141101|2014-07-18 06:00,18,100.52,100.58,100.45,100.5,12
20141101|2014-07-18 06:30,18,100.4,100.4,100.4,100.4,3
20141101|2014-07-18 08:00,18,100.21,100.4,100.16,100.22,5
20141101|2014-07-18 08:30,18,100.16,100.16,100.11,100.11,4
20141101|2014-07-18 09:00,18,100.2,100.2,100.2,100.2,1
20141101|2014-07-18 09:30,18,100.06,100.06,100.02,100.02,7
20141101|2014-07-18 10:00,18,100.27,100.28,100.23,100.23,8
20141101|2014-07-18 10:30,18,100.21,100.21,99.98,100.09,6
20141101|2014-07-18 11:30,18,100.19,100.19,100.1,100.1,10
20141101|2014-07-18 12:30,18,100.06,100.06,100.06,100.06,1
20141101|2014-07-18 13:00,18,100.06,100.06,99.94,99.94,9
20141101|2014-07-18 13:30,18,99.96,99.96,99.85,99.85,6
20141101|2014-07-18 15:00,18,99.78,99.78,99.78,99.78,2
20141101|2014-07-20 17:00,21,99.8,99.8,99.8,99.8,1
20141101|2014-07-21 04:00,21,100.16,100.16,100.16,100.16,1
20141101|2014-07-21 06:00,21,99.67,99.67,99.64,99.64,2
20141101|2014-07-21 08:00,21,100.03,100.03,99.99,99.99,2
20141101|2014-07-21 08:30,21,100.11,100.11,100.11,100.11,1
20141101|2014-07-21 09:00,21,100.35,100.36,100.3,100.3,19
20141101|2014-07-21 09:30,21,99.95,100.07,99.95,100.07,14
20141101|2014-07-21 10:00,21,100.23,100.27,100.06,100.06,5
20141101|2014-07-21 10:30,21,100.23,100.36,100.23,100.34,16
20141101|2014-07-21 11:00,21,100.31,100.31,100.23,100.23,6
20141101|2014-07-21 11:30,21,100.24,100.24,100.09,100.09,5
20141101|2014-07-21 12:00,21,100.27,100.27,100.23,100.23,4
20141101|2014-07-21 12:30,21,100.27,100.27,100.11,100.18,4
20141101|2014-07-21 13:00,21,100.24,100.8,100.24,100.79,95
20141101|2014-07-21 13:30,21,100.86,100.86,100.75,100.75,5
20141101|2014-07-21 14:30,21,100.66,100.66,100.66,100.66,1
20141101|2014-07-21 15:00,21,100.61,100.61,100.61,100.61,1
20141101|2014-07-21 20:00,22,100.71,100.71,100.71,100.71,2
20141101|2014-07-21 22:30,22,101.1,101.15,101,101,21
20141101|2014-07-21 23:00,22,101,101.07,101,101.05,7
20141101|2014-07-22 02:00,22,100.89,100.96,100.87,100.87,8
20141101|2014-07-22 02:30,22,100.98,101.02,100.98,101.02,29
20141101|2014-07-22 03:00,22,100.98,100.99,100.98,100.98,30
20141101|2014-07-22 04:30,22,101.01,101.01,100.93,100.93,10
20141101|2014-07-22 05:00,22,100.94,101.02,100.94,101.02,2
20141101|2014-07-22 06:00,22,100.98,100.98,100.83,100.83,17
20141101|2014-07-22 06:30,22,101.04,101.04,101.04,101.04,5
20141101|2014-07-22 07:00,22,101,101,100.99,100.99,20
20141101|2014-07-22 07:30,22,100.91,100.91,100.71,100.71,13
20141101|2014-07-22 08:00,22,100.62,100.66,100.55,100.6,23
20141101|2014-07-22 08:30,22,100.57,100.6,100.44,100.6,27
20141101|2014-07-22 09:00,22,100.54,100.54,100.47,100.47,14
20141101|2014-07-22 09:30,22,100.63,100.63,100.52,100.55,8
20141101|2014-07-22 10:00,22,100.37,100.55,100.36,100.46,24
20141101|2014-07-22 10:30,22,100.47,100.56,100.45,100.46,9
20141101|2014-07-22 11:00,22,100.47,100.47,100.41,100.44,12
20141101|2014-07-22 11:30,22,100.45,100.49,100.38,100.38,14
20141101|2014-07-22 12:00,22,100.39,100.39,100.34,100.34,4
20141101|2014-07-22 12:30,22,100.39,100.39,100.27,100.27,15
20141101|2014-07-22 13:00,22,100.35,100.35,100.08,100.26,24
20141101|2014-07-22 13:30,22,100.17,100.25,100.17,100.25,6
20141101|2014-07-22 14:30,22,100.24,100.26,100.24,100.26,3
20141101|2014-07-22 15:30,22,100.16,100.16,100.16,100.16,13
20141101|2014-07-22 23:30,23,99.88,99.88,99.88,99.88,1
20141101|2014-07-23 02:00,23,99.87,99.87,99.87,99.87,1
20141101|2014-07-23 05:00,23,100.23,100.23,100.23,100.23,1
20141101|2014-07-23 05:30,23,100.3,100.3,100.3,100.3,5
20141101|2014-07-23 06:00,23,100.32,100.35,100.32,100.35,11
20141101|2014-07-23 06:30,23,100.42,100.42,100.42,100.42,3
20141101|2014-07-23 07:30,23,100.29,100.32,100.29,100.32,9
20141101|2014-07-23 08:00,23,100.38,100.5,100.32,100.5,45
20141101|2014-07-23 08:30,23,100.45,100.46,100.39,100.44,16
20141101|2014-07-23 09:00,23,100.42,100.42,100.25,100.26,33
20141101|2014-07-23 09:30,23,100.29,100.47,100.23,100.42,41
20141101|2014-07-23 10:00,23,100.36,100.73,100.34,100.64,66
20141101|2014-07-23 10:30,23,100.7,100.7,100.57,100.57,44
20141101|2014-07-23 11:00,23,100.53,100.53,100.27,100.35,210
20141101|2014-07-23 11:30,23,100.33,100.39,100.31,100.39,13
20141101|2014-07-23 12:00,23,100.42,100.42,100.42,100.42,1
20141101|2014-07-23 12:30,23,100.58,100.61,100.58,100.58,56
20141101|2014-07-23 13:00,23,100.71,100.72,100.66,100.66,51
20141101|2014-07-23 13:30,23,100.66,100.66,100.59,100.63,11
20141101|2014-07-23 14:00,23,100.58,100.58,100.58,100.58,1
20141101|2014-07-23 14:30,23,100.56,100.57,100.56,100.57,3
20141101|2014-07-24 02:30,24,100.33,100.33,100.33,100.33,1
20141101|2014-07-24 03:30,24,100.49,100.49,100.49,100.49,3
20141101|2014-07-24 07:30,24,100.48,100.63,100.36,100.63,14
20141101|2014-07-24 08:00,24,100.53,100.58,100.47,100.58,4
20141101|2014-07-24 08:30,24,100.47,100.56,100.38,100.47,38
20141101|2014-07-24 09:00,24,100.48,100.48,100.21,100.23,10
20141101|2014-07-24 09:30,24,100.28,100.28,100.15,100.22,37
20141101|2014-07-24 10:00,24,100.2,100.34,100.2,100.23,17
20141101|2014-07-24 10:30,24,100.32,100.4,99.95,100.01,178
20141101|2014-07-24 11:00,24,99.99,100.04,99.95,100.04,152
20141101|2014-07-24 11:30,24,100.04,100.07,100.02,100.03,13
20141101|2014-07-24 12:00,24,99.99,99.99,99.89,99.91,116
20141101|2014-07-24 12:30,24,99.87,99.93,99.85,99.93,107
20141101|2014-07-24 13:00,24,99.94,99.96,99.84,99.85,88
20141101|2014-07-24 13:30,24,99.81,99.84,99.78,99.79,53
20141101|2014-07-24 14:00,24,99.82,99.85,99.81,99.82,31
20141101|2014-07-24 14:30,24,99.88,99.88,99.88,99.88,1
20141101|2014-07-25 00:00,25,99.87,99.87,99.87,99.87,1
20141101|2014-07-25 03:30,25,99.99,99.99,99.97,99.97,2
20141101|2014-07-25 04:00,25,99.87,99.94,99.87,99.94,3
20141101|2014-07-25 05:00,25,100.01,100.07,100.01,100.07,3
20141101|2014-07-25 05:30,25,99.86,99.86,99.86,99.86,1
20141101|2014-07-25 06:00,25,99.95,99.96,99.86,99.86,4
20141101|2014-07-25 06:30,25,99.86,99.86,99.86,99.86,1
20141101|2014-07-25 07:00,25,99.72,99.78,99.72,99.77,7
20141101|2014-07-25 07:30,25,99.72,99.73,99.53,99.58,39
20141101|2014-07-25 08:00,25,99.61,99.64,99.15,99.3,46
20141101|2014-07-25 08:30,25,99.31,99.35,99.09,99.19,38
20141101|2014-07-25 09:00,25,99.19,99.22,99.13,99.13,28
20141101|2014-07-25 09:30,25,99.08,99.94,99.03,99.74,157
20141101|2014-07-25 10:00,25,99.81,100.27,99.81,99.84,74
20141101|2014-07-25 10:30,25,99.88,99.97,99.63,99.64,12
20141101|2014-07-25 11:00,25,99.63,99.91,99.63,99.91,3
20141101|2014-07-25 11:30,25,99.97,99.97,99.84,99.84,8
20141101|2014-07-25 12:00,25,99.69,99.69,99.68,99.68,4
20141101|2014-07-25 12:30,25,99.89,99.98,99.87,99.93,6
20141101|2014-07-25 13:00,25,99.94,100.1,99.57,100.08,241
20141101|2014-07-25 13:30,25,100.06,100.06,99.98,99.98,7
20141101|2014-07-25 14:30,25,99.99,99.99,99.99,99.99,1
20141101|2014-07-28 01:00,28,99.79,99.79,99.79,99.79,1
20141101|2014-07-28 02:30,28,99.63,99.65,99.63,99.65,17
20141101|2014-07-28 03:00,28,99.69,99.69,99.69,99.69,1
20141101|2014-07-28 04:00,28,99.58,99.58,99.58,99.58,1
20141101|2014-07-28 04:30,28,99.48,99.48,99.48,99.48,3
20141101|2014-07-28 06:00,28,99.59,99.59,99.59,99.59,1
20141101|2014-07-28 06:30,28,99.67,99.7,99.67,99.7,6
20141101|2014-07-28 07:00,28,99.6,99.6,99.39,99.39,19
20141101|2014-07-28 07:30,28,99.42,99.43,99.36,99.36,21
20141101|2014-07-28 08:00,28,99.33,99.36,99.26,99.29,19
20141101|2014-07-28 08:30,28,99.19,99.33,99.19,99.33,155
20141101|2014-07-28 09:00,28,99.35,99.35,99.11,99.11,47
20141101|2014-07-28 09:30,28,99.06,99.08,98.88,99.04,102
20141101|2014-07-28 10:00,28,99,99.32,99,99.31,30
20141101|2014-07-28 10:30,28,99.25,99.48,99.25,99.35,27
20141101|2014-07-28 11:00,28,99.39,99.57,99.37,99.57,72
20141101|2014-07-28 11:30,28,99.52,99.53,99.43,99.5,10
20141101|2014-07-28 12:00,28,99.51,99.51,99.51,99.51,1
20141101|2014-07-28 12:30,28,99.6,99.75,99.59,99.75,111
20141101|2014-07-28 13:00,28,99.71,99.72,99.4,99.43,123
20141101|2014-07-28 13:30,28,99.43,99.49,99.43,99.45,20
20141101|2014-07-28 14:00,28,99.46,99.46,99.46,99.46,1
20141101|2014-07-28 14:30,28,99.4,99.4,99.4,99.4,2
20141101|2014-07-28 15:30,28,99.46,99.46,99.46,99.46,5
20141101|2014-07-28 22:00,29,99.16,99.16,99.16,99.16,1
20141101|2014-07-29 03:30,29,99.6,99.6,99.6,99.6,4
20141101|2014-07-29 04:00,29,99.62,99.62,99.62,99.62,1
20141101|2014-07-29 06:00,29,99.32,99.32,99.25,99.25,2
20141101|2014-07-29 06:30,29,99.21,99.21,99.16,99.16,7
20141101|2014-07-29 07:00,29,99.1,99.19,98.95,99,23
20141101|2014-07-29 07:30,29,99.04,99.05,98.72,98.87,138
20141101|2014-07-29 08:00,29,98.87,98.87,98.66,98.66,77
20141101|2014-07-29 08:30,29,98.73,98.8,98.66,98.7,49
20141101|2014-07-29 09:00,29,98.7,98.9,98.47,98.9,81
20141101|2014-07-29 09:30,29,98.85,99.12,98.85,99.12,11
20141101|2014-07-29 10:00,29,99.16,99.16,98.94,98.94,7
20141101|2014-07-29 10:30,29,98.79,98.79,98.64,98.64,7
20141101|2014-07-29 11:00,29,98.57,98.64,98.57,98.58,32
20141101|2014-07-29 11:30,29,98.64,98.64,98.5,98.55,26
20141101|2014-07-29 12:00,29,98.52,98.63,98.52,98.6,29
20141101|2014-07-29 12:30,29,98.63,98.75,98.59,98.7,41
20141101|2014-07-29 13:00,29,98.75,98.99,98.73,98.9,32
20141101|2014-07-29 13:30,29,98.82,98.82,98.78,98.79,61
20141101|2014-07-29 14:30,29,98.8,98.84,98.8,98.84,11
20141101|2014-07-29 15:30,29,98.9,98.9,98.87,98.87,4
20141101|2014-07-29 19:30,30,98.95,98.95,98.95,98.95,1
20141101|2014-07-29 20:30,30,98.8,98.8,98.8,98.8,1
20141101|2014-07-29 21:00,30,98.8,98.8,98.8,98.8,14
20141101|2014-07-30 00:00,30,98.99,98.99,98.99,98.99,1
20141101|2014-07-30 01:00,30,99,99.04,99,99.04,6
20141101|2014-07-30 02:00,30,99.01,99.06,99.01,99.06,4
20141101|2014-07-30 02:30,30,99.17,99.29,99.17,99.29,56
20141101|2014-07-30 03:00,30,99.32,99.32,99.32,99.32,1
20141101|2014-07-30 04:00,30,99.18,99.18,99.18,99.18,3
20141101|2014-07-30 04:30,30,99.13,99.13,99.13,99.13,1
20141101|2014-07-30 05:30,30,99.22,99.22,99.22,99.22,1
20141101|2014-07-30 06:00,30,99.22,99.25,99.22,99.25,5
20141101|2014-07-30 07:00,30,99.17,99.17,99.17,99.17,1
20141101|2014-07-30 07:30,30,99.26,99.26,99.26,99.26,1
20141101|2014-07-30 08:00,30,99.34,99.39,99.19,99.2,9
20141101|2014-07-30 08:30,30,99.25,99.31,99.2,99.26,22
20141101|2014-07-30 09:00,30,99.12,99.23,98.98,99.22,23
20141101|2014-07-30 09:30,30,99.36,99.37,98.78,99.02,93
20141101|2014-07-30 10:00,30,98.78,98.87,98.74,98.74,61
20141101|2014-07-30 10:30,30,98.91,98.92,98.49,98.66,135
20141101|2014-07-30 11:00,30,98.65,98.66,98.59,98.59,13
20141101|2014-07-30 11:30,30,98.66,98.66,98.65,98.65,4
20141101|2014-07-30 12:00,30,98.54,98.58,98.12,98.12,61
20141101|2014-07-30 12:30,30,98.26,98.33,97.95,98.03,64
20141101|2014-07-30 13:00,30,98.11,98.27,98.11,98.21,9
20141101|2014-07-30 13:30,30,98.11,98.11,97.87,97.87,10
20141101|2014-07-30 14:00,30,97.88,97.95,97.7,97.7,107
20141101|2014-07-30 14:30,30,97.74,97.74,97.74,97.74,2
20141101|2014-07-30 15:00,30,97.69,97.69,97.69,97.69,1
20141101|2014-07-30 19:00,31,97.65,97.65,97.65,97.65,1
20141101|2014-07-31 00:00,31,97.81,97.81,97.81,97.81,1
20141101|2014-07-31 01:00,31,97.81,97.82,97.71,97.74,19
20141101|2014-07-31 02:00,31,97.62,97.62,97.47,97.47,6
20141101|2014-07-31 02:30,31,97.49,97.5,97.48,97.5,9
20141101|2014-07-31 03:00,31,97.49,97.49,97.31,97.31,37
20141101|2014-07-31 03:30,31,97.41,97.41,97.41,97.41,1
20141101|2014-07-31 04:00,31,97.52,97.55,97.51,97.52,70
20141101|2014-07-31 05:30,31,97.63,97.71,97.63,97.71,3
20141101|2014-07-31 06:00,31,97.67,97.74,97.66,97.73,19
20141101|2014-07-31 06:30,31,97.75,97.78,97.73,97.76,211
20141101|2014-07-31 07:00,31,97.76,97.76,97.76,97.76,24
20141101|2014-07-31 07:30,31,97.68,97.9,97.68,97.9,14
20141101|2014-07-31 08:00,31,97.91,97.93,97.8,97.8,11
20141101|2014-07-31 08:30,31,97.73,97.73,97.58,97.59,18
20141101|2014-07-31 09:00,31,97.54,97.71,97.52,97.71,18
20141101|2014-07-31 09:30,31,97.66,97.77,97.64,97.77,40
20141101|2014-07-31 10:00,31,97.66,97.66,97.51,97.51,9
20141101|2014-07-31 10:30,31,97.51,97.51,97.29,97.39,12
20141101|2014-07-31 11:00,31,97.24,97.36,96.74,96.91,266
20141101|2014-07-31 11:30,31,96.94,96.94,96.68,96.7,37
20141101|2014-07-31 12:00,31,96.69,96.88,96.67,96.68,67
20141101|2014-07-31 12:30,31,96.76,96.83,96.76,96.83,11
20141101|2014-07-31 13:00,31,97.01,97.08,96.7,96.8,15
20141101|2014-07-31 13:30,31,96.71,96.73,96.63,96.64,11
20141101|2014-07-31 14:00,31,96.68,96.68,96.5,96.51,7
20141101|2014-07-31 14:30,31,96.53,96.57,96.52,96.52,5
20141101|2014-07-31 15:00,31,96.54,96.54,96.54,96.54,1
20141101|2014-07-31 15:30,31,96.53,96.53,96.41,96.41,2
20141101|2014-07-31 19:30,1,96.38,96.38,96.38,96.38,1
20141101|2014-07-31 20:30,1,96.53,96.57,96.53,96.57,32
20141101|2014-07-31 21:00,1,96.53,96.56,96.53,96.56,100
20141101|2014-07-31 21:30,1,96.53,96.55,96.53,96.55,62
20141101|2014-07-31 23:30,1,96.64,96.64,96.64,96.64,1
20141101|2014-08-01 02:00,1,96.59,96.59,96.57,96.57,20
20141101|2014-08-01 02:30,1,96.53,96.53,96.53,96.53,2
20141101|2014-08-01 03:00,1,96.48,96.48,96.31,96.31,7
20141101|2014-08-01 03:30,1,96.27,96.27,96.21,96.21,13
20141101|2014-08-01 04:00,1,96.15,96.31,96.15,96.29,22
20141101|2014-08-01 04:30,1,96.09,96.09,95.9,95.93,109
20141101|2014-08-01 05:00,1,95.92,95.92,95.81,95.91,18
20141101|2014-08-01 05:30,1,95.98,96,95.98,96,52
20141101|2014-08-01 06:00,1,95.96,96.13,95.95,96.13,17
20141101|2014-08-01 06:30,1,96.07,96.19,96.05,96.14,80
20141101|2014-08-01 07:00,1,96.15,96.25,96.04,96.06,145
20141101|2014-08-01 07:30,1,96.21,96.29,96.13,96.23,154
20141101|2014-08-01 08:00,1,96.18,96.29,95.96,96.03,46
20141101|2014-08-01 08:30,1,95.95,95.98,95.8,95.88,65
20141101|2014-08-01 09:00,1,95.81,95.89,95.55,95.81,79
20141101|2014-08-01 09:30,1,95.89,95.91,95.83,95.89,83
20141101|2014-08-01 10:00,1,95.8,95.8,95.73,95.73,7
20141101|2014-08-01 10:30,1,95.76,95.79,95.73,95.76,15
20141101|2014-08-01 11:00,1,95.7,95.91,95.66,95.81,65
20141101|2014-08-01 11:30,1,95.99,96.13,95.99,96.03,47
20141101|2014-08-01 12:00,1,96.01,96.03,95.85,95.94,21
20141101|2014-08-01 12:30,1,96.06,96.07,96.02,96.03,6
20141101|2014-08-01 13:00,1,96.11,96.36,96.11,96.32,23
20141101|2014-08-01 13:30,1,96.3,96.3,96.02,96.02,12
20141101|2014-08-01 14:00,1,95.98,95.98,95.95,95.95,2
20141101|2014-08-01 14:30,1,96.09,96.09,96.07,96.07,3
20141101|2014-08-03 20:00,4,96.31,96.31,96.31,96.31,1
20141101|2014-08-04 02:00,4,96.54,96.54,96.44,96.44,2
20141101|2014-08-04 02:30,4,96.65,96.65,96.65,96.65,1
20141101|2014-08-04 03:30,4,96.65,96.65,96.65,96.65,2
20141101|2014-08-04 04:00,4,96.67,96.67,96.67,96.67,1
20141101|2014-08-04 04:30,4,96.59,96.59,96.47,96.47,8
20141101|2014-08-04 05:00,4,96.52,96.52,96.52,96.52,1
20141101|2014-08-04 05:30,4,96.56,96.56,96.56,96.56,1
20141101|2014-08-04 06:00,4,96.57,96.59,96.57,96.59,2
20141101|2014-08-04 06:30,4,96.57,96.57,96.41,96.41,2
20141101|2014-08-04 07:00,4,96.35,96.35,96.15,96.3,16
20141101|2014-08-04 07:30,4,96.22,96.25,96.22,96.25,6
20141101|2014-08-04 08:00,4,96.3,96.31,96.26,96.26,9
20141101|2014-08-04 08:30,4,96.26,96.57,96.26,96.51,29
20141101|2014-08-04 09:00,4,96.55,96.88,96.55,96.82,35
20141101|2014-08-04 09:30,4,96.8,96.82,96.66,96.73,50
20141101|2014-08-04 10:00,4,96.74,96.74,96.47,96.47,46
20141101|2014-08-04 10:30,4,96.57,96.65,96.56,96.56,6
20141101|2014-08-04 11:00,4,96.54,96.54,96.4,96.45,54
20141101|2014-08-04 11:30,4,96.39,96.54,96.39,96.54,9
20141101|2014-08-04 12:00,4,96.53,96.71,96.53,96.7,53
20141101|2014-08-04 12:30,4,96.71,96.92,96.71,96.87,22
20141101|2014-08-04 13:00,4,96.78,96.79,96.75,96.75,17
20141101|2014-08-04 13:30,4,96.75,96.8,96.75,96.77,27
20141101|2014-08-04 14:00,4,96.77,97.05,96.77,97.05,87
20141101|2014-08-04 14:30,4,96.87,96.87,96.87,96.87,1
20141101|2014-08-04 15:00,4,96.9,96.9,96.9,96.9,1
20141101|2014-08-05 04:00,5,96.88,96.88,96.86,96.86,4
20141101|2014-08-05 04:30,5,96.84,96.84,96.84,96.84,3
20141101|2014-08-05 05:00,5,96.86,96.89,96.85,96.85,15
20141101|2014-08-05 06:00,5,96.97,96.97,96.97,96.97,1
20141101|2014-08-05 06:30,5,96.87,96.87,96.87,96.87,1
20141101|2014-08-05 07:00,5,96.82,96.82,96.82,96.82,1
20141101|2014-08-05 07:30,5,96.67,96.72,96.67,96.72,11
20141101|2014-08-05 08:00,5,96.58,96.65,96.54,96.54,23
20141101|2014-08-05 08:30,5,96.58,96.59,96.5,96.5,15
20141101|2014-08-05 09:00,5,96.56,96.62,96.36,96.42,29
20141101|2014-08-05 09:30,5,96.48,96.48,96.46,96.46,16
20141101|2014-08-05 10:00,5,96.31,96.31,95.92,95.92,30
20141101|2014-08-05 10:30,5,96.01,96.02,95.92,96.02,76
20141101|2014-08-05 11:00,5,96.01,96.06,95.92,95.97,58
20141101|2014-08-05 11:30,5,95.99,96.13,95.99,96.13,5
20141101|2014-08-05 12:00,5,95.94,95.96,95.91,95.91,9
20141101|2014-08-05 12:30,5,95.95,96.06,95.88,95.88,6
20141101|2014-08-05 13:00,5,95.82,96.21,95.82,96.14,26
20141101|2014-08-05 13:30,5,96.13,96.13,96.04,96.07,35
20141101|2014-08-05 14:30,5,96.11,96.16,96.1,96.16,19
20141101|2014-08-05 15:30,5,96.34,96.34,96.33,96.33,2
20141101|2014-08-05 23:00,6,96.29,96.29,96.29,96.29,1
20141101|2014-08-05 23:30,6,96.18,96.18,96.18,96.18,1
20141101|2014-08-06 00:00,6,96.21,96.21,96.21,96.21,1
20141101|2014-08-06 01:30,6,96.31,96.31,96.31,96.31,1
20141101|2014-08-06 02:30,6,96.28,96.28,96.28,96.28,3
20141101|2014-08-06 03:00,6,96.4,96.4,96.4,96.4,15
20141101|2014-08-06 03:30,6,96.27,96.27,96.27,96.27,1
20141101|2014-08-06 05:30,6,96.37,96.37,96.37,96.37,1
20141101|2014-08-06 06:00,6,96.31,96.47,96.31,96.44,5
20141101|2014-08-06 07:00,6,96.28,96.33,96.21,96.33,4
20141101|2014-08-06 07:30,6,96.34,96.35,96.28,96.28,23
20141101|2014-08-06 08:00,6,96.26,96.39,96.1,96.33,56
20141101|2014-08-06 08:30,6,96.56,96.56,96.43,96.43,4
20141101|2014-08-06 09:00,6,96.47,96.56,96.47,96.54,11
20141101|2014-08-06 09:30,6,96.64,96.74,96.4,96.57,29
20141101|2014-08-06 10:00,6,96.72,96.8,96.21,96.21,82
20141101|2014-08-06 10:30,6,96.26,96.28,96.1,96.1,10
20141101|2014-08-06 11:00,6,96.13,96.16,96.12,96.16,59
20141101|2014-08-06 11:30,6,96.09,96.1,95.92,96.04,55
20141101|2014-08-06 12:00,6,96.12,96.12,96.06,96.07,15
20141101|2014-08-06 12:30,6,95.94,95.94,95.72,95.82,41
20141101|2014-08-06 13:00,6,95.88,95.93,95.79,95.93,20
20141101|2014-08-06 13:30,6,95.79,95.89,95.79,95.85,7
20141101|2014-08-06 14:00,6,95.92,96.07,95.92,96.02,10
20141101|2014-08-06 14:30,6,95.94,95.94,95.94,95.94,2
20141101|2014-08-06 15:00,6,95.84,95.84,95.84,95.84,1
20141101|2014-08-07 02:00,7,95.7,95.71,95.66,95.66,3
20141101|2014-08-07 03:00,7,95.64,95.82,95.64,95.81,3
20141101|2014-08-07 03:30,7,95.77,95.77,95.77,95.77,1
20141101|2014-08-07 04:00,7,95.58,95.58,95.58,95.58,1
20141101|2014-08-07 04:30,7,95.61,95.66,95.61,95.66,7
20141101|2014-08-07 06:00,7,95.66,95.68,95.66,95.68,2
20141101|2014-08-07 06:30,7,95.81,95.81,95.8,95.8,21
20141101|2014-08-07 07:00,7,95.94,96.13,95.94,96.13,43
20141101|2014-08-07 07:30,7,96.22,96.27,96.22,96.27,4
20141101|2014-08-07 08:00,7,96.1,96.2,95.88,96.07,37
20141101|2014-08-07 08:30,7,96.03,96.05,95.84,95.84,17
20141101|2014-08-07 09:00,7,96.03,96.04,95.89,95.89,15
20141101|2014-08-07 09:30,7,95.87,95.88,95.83,95.86,18
20141101|2014-08-07 10:00,7,95.72,95.72,95.72,95.72,6
20141101|2014-08-07 10:30,7,95.78,95.86,95.78,95.86,4
20141101|2014-08-07 11:00,7,96.03,96.32,96,96.3,106
20141101|2014-08-07 11:30,7,96.36,96.44,96.18,96.2,25
20141101|2014-08-07 12:00,7,96.24,96.35,96.1,96.14,33
20141101|2014-08-07 12:30,7,96.15,96.2,96.15,96.16,4
20141101|2014-08-07 13:00,7,96.2,96.33,96.2,96.33,8
20141101|2014-08-07 13:30,7,96.29,96.56,96.29,96.48,14
20141101|2014-08-07 14:00,7,96.47,96.49,96.47,96.49,2
20141101|2014-08-07 14:30,7,96.56,96.56,96.56,96.56,2
20141101|2014-08-07 21:30,8,96.83,97.3,96.83,97.2,29
20141101|2014-08-07 22:00,8,97.12,97.12,97.12,97.12,2
20141101|2014-08-07 23:30,8,96.87,96.87,96.87,96.87,1
20141101|2014-08-08 01:00,8,97.09,97.09,97.09,97.09,1
20141101|2014-08-08 02:00,8,97.06,97.08,97.06,97.08,5
20141101|2014-08-08 02:30,8,97.1,97.1,97.03,97.03,2
20141101|2014-08-08 03:00,8,97.05,97.05,97.05,97.05,1
20141101|2014-08-08 03:30,8,96.87,96.99,96.87,96.99,4
20141101|2014-08-08 04:00,8,96.94,96.94,96.94,96.94,1
20141101|2014-08-08 06:00,8,97.09,97.09,96.9,96.9,6
20141101|2014-08-08 06:30,8,96.68,96.68,96.68,96.68,1
20141101|2014-08-08 07:00,8,96.42,96.42,96.42,96.42,5
20141101|2014-08-08 07:30,8,96.57,96.8,96.52,96.8,56
20141101|2014-08-08 08:00,8,96.71,96.71,96.47,96.69,32
20141101|2014-08-08 08:30,8,96.53,96.54,96.47,96.48,24
20141101|2014-08-08 09:00,8,96.54,96.7,96.48,96.7,9
20141101|2014-08-08 09:30,8,96.43,96.43,96.42,96.42,17
20141101|2014-08-08 10:00,8,96.36,96.36,96.12,96.12,58
20141101|2014-08-08 10:30,8,96.02,96.2,96.01,96.15,29
20141101|2014-08-08 11:00,8,96.16,96.24,96.12,96.14,14
20141101|2014-08-08 11:30,8,96.17,96.3,96.17,96.3,12
20141101|2014-08-08 12:00,8,96.34,96.36,96.34,96.36,2
20141101|2014-08-08 12:30,8,96.39,96.39,96.39,96.39,1
20141101|2014-08-08 13:00,8,96.35,96.43,96.22,96.42,11
20141101|2014-08-08 13:30,8,96.36,96.38,96.34,96.34,8
20141101|2014-08-08 16:00,8,96.21,96.21,96.21,96.21,3
20141101|2014-08-10 21:00,11,96.73,96.73,96.69,96.69,30
20141101|2014-08-10 21:30,11,96.78,96.78,96.78,96.78,50
20141101|2014-08-11 02:30,11,96.46,96.46,96.46,96.46,1
20141101|2014-08-11 03:30,11,96.48,96.48,96.48,96.48,2
20141101|2014-08-11 06:00,11,96.44,96.44,96.44,96.44,1
20141101|2014-08-11 06:30,11,96.58,96.58,96.58,96.58,1
20141101|2014-08-11 07:00,11,96.68,96.68,96.68,96.68,1
20141101|2014-08-11 07:30,11,96.72,96.72,96.5,96.5,3
20141101|2014-08-11 08:00,11,96.36,96.61,96.28,96.61,38
20141101|2014-08-11 08:30,11,96.68,96.83,96.64,96.72,23
20141101|2014-08-11 09:00,11,96.76,96.99,96.76,96.95,20
20141101|2014-08-11 09:30,11,97,97.04,97,97,53
20141101|2014-08-11 10:00,11,96.97,96.97,96.79,96.91,79
20141101|2014-08-11 10:30,11,96.88,96.88,96.88,96.88,1
20141101|2014-08-11 11:00,11,96.74,96.74,96.5,96.56,7
20141101|2014-08-11 11:30,11,96.54,96.7,96.53,96.65,22
20141101|2014-08-11 12:00,11,96.7,96.77,96.7,96.76,4
20141101|2014-08-11 12:30,11,96.74,96.74,96.74,96.74,1
20141101|2014-08-11 13:00,11,96.78,96.8,96.65,96.78,45
20141101|2014-08-11 13:30,11,96.73,96.75,96.68,96.68,8
20141101|2014-08-11 14:00,11,96.63,96.63,96.63,96.63,1
20141101|2014-08-11 14:30,11,96.57,96.57,96.57,96.57,1
20141101|2014-08-12 02:00,12,96.11,96.11,95.86,95.89,15
20141101|2014-08-12 02:30,12,95.86,95.98,95.86,95.97,22
20141101|2014-08-12 03:00,12,95.98,96.07,95.98,96.05,15
20141101|2014-08-12 04:30,12,96.1,96.1,96.1,96.1,10
20141101|2014-08-12 05:00,12,95.94,95.94,95.94,95.94,2
20141101|2014-08-12 05:30,12,95.93,95.93,95.88,95.88,14
20141101|2014-08-12 06:00,12,95.99,96.17,95.99,96.11,6
20141101|2014-08-12 07:00,12,96.02,96.02,96.02,96.02,1
20141101|2014-08-12 07:30,12,95.91,95.96,95.86,95.96,8
20141101|2014-08-12 08:00,12,95.9,96.05,95.9,95.91,17
20141101|2014-08-12 08:30,12,95.9,96.24,95.9,96.2,47
20141101|2014-08-12 09:00,12,96.17,96.17,96.15,96.15,8
20141101|2014-08-12 09:30,12,96.06,96.06,95.9,95.95,30
20141101|2014-08-12 10:00,12,95.98,95.98,95.86,95.86,48
20141101|2014-08-12 10:30,12,95.88,95.99,95.83,95.99,18
20141101|2014-08-12 11:00,12,95.93,95.95,95.93,95.95,8
20141101|2014-08-12 11:30,12,95.95,95.96,95.47,95.47,40
20141101|2014-08-12 12:00,12,95.52,95.83,95.52,95.83,22
20141101|2014-08-12 12:30,12,95.99,96.22,95.93,96.17,38
20141101|2014-08-12 13:00,12,96.26,96.26,95.98,96,97
20141101|2014-08-12 13:30,12,95.95,95.99,95.9,95.94,21
20141101|2014-08-12 14:00,12,96,96,96,96,1
20141101|2014-08-12 14:30,12,96.09,96.09,95.88,95.88,4
20141101|2014-08-12 22:00,13,95.88,95.88,95.88,95.88,1
20141101|2014-08-12 22:30,13,95.87,95.87,95.87,95.87,9
20141101|2014-08-13 02:00,13,95.97,95.97,95.97,95.97,1
20141101|2014-08-13 02:30,13,96.04,96.08,96.04,96.08,11
20141101|2014-08-13 03:00,13,96.05,96.05,95.91,95.91,22
20141101|2014-08-13 03:30,13,95.91,95.91,95.9,95.9,2
20141101|2014-08-13 05:00,13,95.9,95.95,95.9,95.95,3
20141101|2014-08-13 05:30,13,95.96,96,95.96,96,2
20141101|2014-08-13 06:00,13,95.98,95.98,95.91,95.91,5
20141101|2014-08-13 07:30,13,96.03,96.13,96.01,96.13,4
20141101|2014-08-13 08:00,13,96.12,96.27,96.02,96.02,41
20141101|2014-08-13 08:30,13,95.95,95.98,95.93,95.98,20
20141101|2014-08-13 09:00,13,96.05,96.05,95.78,95.8,26
20141101|2014-08-13 09:30,13,95.82,95.82,95.48,95.61,37
20141101|2014-08-13 10:00,13,95.43,95.51,95.41,95.49,36
20141101|2014-08-13 10:30,13,95.49,95.72,95.49,95.67,20
20141101|2014-08-13 11:00,13,95.64,95.77,95.56,95.76,6
20141101|2014-08-13 11:30,13,95.81,96,95.81,95.98,23
20141101|2014-08-13 12:00,13,95.87,95.96,95.86,95.96,7
20141101|2014-08-13 12:30,13,95.97,96,95.95,96,4
20141101|2014-08-13 13:00,13,96.11,96.4,96.11,96.24,152
20141101|2014-08-13 13:30,13,96.26,96.27,96.17,96.17,18
20141101|2014-08-13 14:00,13,96.12,96.13,96.04,96.04,8
20141101|2014-08-13 14:30,13,96.04,96.04,96,96,2
20141101|2014-08-13 15:30,13,96,96,96,96,1
20141101|2014-08-13 16:00,13,95.95,95.95,95.95,95.95,2
20141101|2014-08-13 20:30,14,96.01,96.01,96.01,96.01,6
20141101|2014-08-13 22:30,14,96.02,96.02,96,96,20
20141101|2014-08-13 23:00,14,96,96,96,96,2
20141101|2014-08-14 00:30,14,96,96,96,96,7
20141101|2014-08-14 01:00,14,95.92,95.92,95.92,95.92,1
20141101|2014-08-14 03:00,14,95.97,95.97,95.97,95.97,1
20141101|2014-08-14 03:30,14,96.01,96.14,96.01,96.14,31
20141101|2014-08-14 04:00,14,96.08,96.08,96.02,96.02,2
20141101|2014-08-14 04:30,14,95.95,95.95,95.93,95.93,15
20141101|2014-08-14 05:00,14,95.97,96.09,95.94,96.09,11
20141101|2014-08-14 06:00,14,96.16,96.17,96.16,96.17,10
20141101|2014-08-14 06:30,14,96.03,96.03,96.03,96.03,4
20141101|2014-08-14 07:00,14,96.03,96.05,96.03,96.05,3
20141101|2014-08-14 07:30,14,96,96.03,95.97,96.02,10
20141101|2014-08-14 08:00,14,95.92,95.92,95.56,95.57,13
20141101|2014-08-14 08:30,14,95.56,95.56,95.35,95.44,48
20141101|2014-08-14 09:00,14,95.42,95.42,94.94,94.95,144
20141101|2014-08-14 09:30,14,95.01,95.11,94.63,94.74,69
20141101|2014-08-14 10:00,14,94.84,94.86,94.51,94.51,35
20141101|2014-08-14 10:30,14,94.54,94.54,94.35,94.46,24
20141101|2014-08-14 11:00,14,94.43,94.44,94.18,94.25,92
20141101|2014-08-14 11:30,14,94.31,94.38,94.29,94.31,15
20141101|2014-08-14 12:00,14,94.32,94.32,94.14,94.14,28
20141101|2014-08-14 12:30,14,94.06,94.06,93.9,93.9,14
20141101|2014-08-14 13:00,14,93.78,93.78,93.54,93.6,67
20141101|2014-08-14 13:30,14,93.55,93.69,93.48,93.64,35
20141101|2014-08-14 14:00,14,93.65,93.7,93.55,93.56,33
20141101|2014-08-14 14:30,14,93.62,93.62,93.39,93.46,9
20141101|2014-08-14 19:00,15,93.56,93.56,93.55,93.55,29
20141101|2014-08-14 19:30,15,93.66,93.66,93.66,93.66,1
20141101|2014-08-14 21:30,15,93.8,93.8,93.8,93.8,4
20141101|2014-08-14 22:00,15,93.76,93.76,93.76,93.76,4
20141101|2014-08-15 00:00,15,93.75,93.75,93.75,93.75,1
20141101|2014-08-15 01:00,15,93.71,93.73,93.62,93.62,32
20141101|2014-08-15 01:30,15,93.61,93.61,93.48,93.48,2
20141101|2014-08-15 02:00,15,93.51,93.51,93.45,93.46,5
20141101|2014-08-15 03:00,15,93.57,93.57,93.5,93.5,14
20141101|2014-08-15 03:30,15,93.62,93.62,93.53,93.53,12
20141101|2014-08-15 04:00,15,93.51,93.57,93.47,93.57,14
20141101|2014-08-15 04:30,15,93.6,93.69,93.6,93.61,8
20141101|2014-08-15 05:00,15,93.57,93.57,93.52,93.54,24
20141101|2014-08-15 05:30,15,93.57,93.59,93.57,93.57,3
20141101|2014-08-15 06:00,15,93.6,93.66,93.6,93.66,9
20141101|2014-08-15 06:30,15,93.73,93.75,93.72,93.75,17
20141101|2014-08-15 07:00,15,93.79,93.8,93.66,93.66,34
20141101|2014-08-15 07:30,15,93.79,93.79,93.55,93.71,16
20141101|2014-08-15 08:00,15,93.72,93.9,93.72,93.75,16
20141101|2014-08-15 08:30,15,93.72,93.83,93.64,93.76,34
20141101|2014-08-15 09:00,15,93.71,93.77,93.71,93.74,8
20141101|2014-08-15 09:30,15,93.73,94.5,93.67,94.03,124
20141101|2014-08-15 10:00,15,94.05,94.35,94.05,94.07,66
20141101|2014-08-15 10:30,15,94.09,94.2,94.02,94.12,36
20141101|2014-08-15 11:00,15,94.16,94.29,94.16,94.29,9
20141101|2014-08-15 11:30,15,94.1,94.34,94.1,94.34,23
20141101|2014-08-15 12:00,15,94.34,94.57,94.33,94.46,105
20141101|2014-08-15 12:30,15,94.45,94.51,94.37,94.44,20
20141101|2014-08-15 13:00,15,94.47,94.78,94.47,94.76,114
20141101|2014-08-15 13:30,15,94.67,94.67,94.46,94.46,14
20141101|2014-08-15 14:00,15,94.43,94.49,94.43,94.49,15
20141101|2014-08-15 14:30,15,94.47,94.47,94.33,94.33,23
20141101|2014-08-15 16:00,15,94.52,94.52,94.52,94.52,1
20141101|2014-08-17 17:00,18,94.23,94.24,94.23,94.24,4
20141101|2014-08-17 19:30,18,94.24,94.24,94.24,94.24,24
20141101|2014-08-17 20:00,18,94.24,94.24,94.24,94.24,1
20141101|2014-08-17 23:30,18,94.17,94.17,94.17,94.17,1
20141101|2014-08-18 00:00,18,94.1,94.1,94.1,94.1,1
20141101|2014-08-18 01:00,18,94.16,94.16,94.15,94.15,3
20141101|2014-08-18 02:30,18,94.06,94.06,94.02,94.05,7
20141101|2014-08-18 03:00,18,94.04,94.04,93.97,94,10
20141101|2014-08-18 03:30,18,93.96,93.96,93.82,93.86,17
20141101|2014-08-18 04:30,18,93.86,93.87,93.82,93.84,14
20141101|2014-08-18 05:00,18,93.88,93.9,93.88,93.9,6
20141101|2014-08-18 05:30,18,93.76,93.92,93.76,93.92,28
20141101|2014-08-18 06:00,18,93.86,93.86,93.82,93.84,25
20141101|2014-08-18 06:30,18,93.94,93.94,93.88,93.88,2
20141101|2014-08-18 07:00,18,94,94.04,93.87,93.9,29
20141101|2014-08-18 07:30,18,93.89,94.04,93.84,94.04,93
20141101|2014-08-18 08:00,18,93.92,93.93,93.38,93.5,135
20141101|2014-08-18 08:30,18,93.52,93.52,93.2,93.25,85
20141101|2014-08-18 09:00,18,93.27,93.3,93.21,93.26,24
20141101|2014-08-18 09:30,18,93.12,93.13,92.92,92.96,196
20141101|2014-08-18 10:00,18,93.03,93.07,92.9,92.9,57
20141101|2014-08-18 10:30,18,92.98,93.2,92.98,93.2,147
20141101|2014-08-18 11:00,18,93.04,93.08,92.85,93.07,28
20141101|2014-08-18 11:30,18,93,93,92.88,92.89,14
20141101|2014-08-18 12:00,18,92.86,93.11,92.83,93.11,13
20141101|2014-08-18 12:30,18,92.97,93.15,92.97,93.15,68
20141101|2014-08-18 13:00,18,93.22,93.26,92.97,93.13,70
20141101|2014-08-18 13:30,18,93.13,93.17,93.1,93.15,51
20141101|2014-08-18 14:00,18,93.21,93.21,93.1,93.15,63
20141101|2014-08-18 14:30,18,93.17,93.23,93.09,93.21,61
20141101|2014-08-18 15:30,18,93.21,93.21,93.21,93.21,1
20141101|2014-08-18 21:30,19,93.35,93.44,93.35,93.44,70
20141101|2014-08-19 01:30,19,93.55,93.55,93.55,93.55,1
20141101|2014-08-19 02:00,19,93.53,93.53,93.53,93.53,2
20141101|2014-08-19 03:00,19,93.52,93.52,93.52,93.52,1
20141101|2014-08-19 03:30,19,93.52,93.59,93.51,93.57,23
20141101|2014-08-19 04:00,19,93.59,93.6,93.57,93.58,45
20141101|2014-08-19 04:30,19,93.5,93.5,93.46,93.5,13
20141101|2014-08-19 05:00,19,93.5,93.5,93.5,93.5,2
20141101|2014-08-19 06:00,19,93.55,93.59,93.55,93.58,8
20141101|2014-08-19 06:30,19,93.53,93.53,93.53,93.53,2
20141101|2014-08-19 07:00,19,93.41,93.46,93.36,93.46,9
20141101|2014-08-19 07:30,19,93.41,93.44,93.34,93.38,9
20141101|2014-08-19 08:00,19,93.3,93.33,93.15,93.16,47
20141101|2014-08-19 08:30,19,93.16,93.17,93.09,93.1,11
20141101|2014-08-19 09:00,19,93.17,93.2,92.77,92.86,93
20141101|2014-08-19 09:30,19,92.84,92.86,92.7,92.71,40
20141101|2014-08-19 10:00,19,92.7,92.85,92.67,92.81,34
20141101|2014-08-19 10:30,19,92.89,92.94,92.85,92.85,36
20141101|2014-08-19 11:00,19,92.63,92.71,92.63,92.71,24
20141101|2014-08-19 11:30,19,92.72,92.72,92.53,92.56,44
20141101|2014-08-19 12:00,19,92.56,92.69,92.32,92.41,71
20141101|2014-08-19 12:30,19,92.38,92.38,92.2,92.24,152
20141101|2014-08-19 13:00,19,92.24,92.37,92.23,92.33,24
20141101|2014-08-19 13:30,19,92.34,92.35,92.29,92.29,22
20141101|2014-08-19 14:30,19,92.38,92.51,92.38,92.51,37
20141101|2014-08-19 15:00,19,92.49,92.49,92.42,92.42,2
20141101|2014-08-19 15:30,19,92.36,92.36,92.36,92.36,1
20141101|2014-08-19 19:30,20,92.36,92.36,92.36,92.36,24
20141101|2014-08-19 20:00,20,92.4,92.4,92.4,92.4,1
20141101|2014-08-20 01:30,20,92.31,92.36,92.31,92.36,15
20141101|2014-08-20 02:00,20,92.42,92.52,92.38,92.51,25
20141101|2014-08-20 02:30,20,92.51,92.54,92.45,92.47,48
20141101|2014-08-20 03:00,20,92.47,92.6,92.44,92.6,36
20141101|2014-08-20 03:30,20,92.7,92.7,92.62,92.62,8
20141101|2014-08-20 04:00,20,92.69,92.69,92.67,92.67,3
20141101|2014-08-20 04:30,20,92.69,92.69,92.66,92.68,7
20141101|2014-08-20 05:00,20,92.68,92.71,92.63,92.63,7
20141101|2014-08-20 05:30,20,92.67,92.67,92.59,92.59,4
20141101|2014-08-20 06:00,20,92.64,92.64,92.59,92.64,9
20141101|2014-08-20 06:30,20,92.64,92.75,92.62,92.75,7
20141101|2014-08-20 07:00,20,92.75,92.75,92.57,92.57,19
20141101|2014-08-20 07:30,20,92.62,92.69,92.6,92.68,19
20141101|2014-08-20 08:00,20,92.75,92.92,92.75,92.9,75
20141101|2014-08-20 08:30,20,92.84,92.91,92.81,92.89,67
20141101|2014-08-20 09:00,20,92.96,92.97,92.83,92.9,73
20141101|2014-08-20 09:30,20,92.95,93.04,92.64,92.78,120
20141101|2014-08-20 10:00,20,92.8,92.83,92.68,92.73,87
20141101|2014-08-20 10:30,20,92.77,92.77,92.5,92.55,233
20141101|2014-08-20 11:00,20,92.59,92.67,92.44,92.64,110
20141101|2014-08-20 11:30,20,92.59,92.71,92.59,92.67,21
20141101|2014-08-20 12:00,20,92.77,92.85,92.71,92.85,43
20141101|2014-08-20 12:30,20,92.83,92.91,92.75,92.75,59
20141101|2014-08-20 13:00,20,92.74,92.89,92.62,92.87,312
20141101|2014-08-20 13:30,20,92.81,92.89,92.8,92.89,6
20141101|2014-08-20 14:00,20,92.74,92.94,92.74,92.92,7
20141101|2014-08-20 14:30,20,92.87,92.94,92.79,92.83,72
20141101|2014-08-20 15:00,20,92.84,92.86,92.84,92.84,4
20141101|2014-08-20 21:30,21,92.79,92.79,92.79,92.79,1
20141101|2014-08-21 01:00,21,92.57,92.58,92.54,92.54,10
20141101|2014-08-21 02:00,21,92.58,92.58,92.54,92.57,5
20141101|2014-08-21 02:30,21,92.61,92.62,92.61,92.62,18
20141101|2014-08-21 03:00,21,92.5,92.5,92.07,92.2,45
20141101|2014-08-21 03:30,21,92.25,92.26,92.13,92.16,25
20141101|2014-08-21 04:00,21,92.23,92.25,92.05,92.21,46
20141101|2014-08-21 04:30,21,92.19,92.26,92.19,92.26,3
20141101|2014-08-21 05:00,21,92.21,92.27,92.17,92.17,8
20141101|2014-08-21 05:30,21,92.21,92.29,92.19,92.26,39
20141101|2014-08-21 06:00,21,92.23,92.23,92.18,92.19,9
20141101|2014-08-21 06:30,21,92.2,92.26,92.15,92.18,5
20141101|2014-08-21 07:00,21,92.31,92.4,92.31,92.38,19
20141101|2014-08-21 07:30,21,92.26,92.52,92.26,92.43,53
20141101|2014-08-21 08:00,21,92.5,93.13,92.5,92.9,244
20141101|2014-08-21 08:30,21,92.92,93.05,92.81,92.95,168
20141101|2014-08-21 09:00,21,92.95,93.3,92.95,93.12,207
20141101|2014-08-21 09:30,21,93.15,93.5,93.09,93.5,130
20141101|2014-08-21 10:00,21,93.5,93.52,93.32,93.38,270
20141101|2014-08-21 10:30,21,93.55,93.67,93.43,93.59,213
20141101|2014-08-21 11:00,21,93.61,93.82,93.58,93.78,73
20141101|2014-08-21 11:30,21,93.75,93.84,93.7,93.7,109
20141101|2014-08-21 12:00,21,93.58,93.58,93.55,93.57,15
20141101|2014-08-21 12:30,21,93.62,93.77,93.61,93.69,62
20141101|2014-08-21 13:00,21,93.62,93.62,93.16,93.37,191
20141101|2014-08-21 13:30,21,93.37,93.47,93.37,93.46,11
20141101|2014-08-21 14:00,21,93.55,93.58,93.51,93.51,12
20141101|2014-08-21 14:30,21,93.46,93.48,93.42,93.42,16
20141101|2014-08-21 15:00,21,93.4,93.4,93.4,93.4,2
20141101|2014-08-21 15:30,21,93.48,93.48,93.39,93.39,5
20141101|2014-08-21 19:30,22,93.27,93.27,93.27,93.27,5
20141101|2014-08-21 23:00,22,93.23,93.23,93.23,93.23,1
20141101|2014-08-22 01:00,22,93.48,93.48,93.48,93.48,1
20141101|2014-08-22 01:30,22,93.48,93.51,93.48,93.51,32
20141101|2014-08-22 02:00,22,93.38,93.38,93.07,93.18,48
20141101|2014-08-22 02:30,22,93.13,93.13,93.13,93.13,1
20141101|2014-08-22 03:00,22,93.13,93.19,93.08,93.13,17
20141101|2014-08-22 03:30,22,93.1,93.14,93.05,93.1,19
20141101|2014-08-22 04:00,22,93.09,93.09,93.02,93.02,5
20141101|2014-08-22 04:30,22,93.07,93.08,93.06,93.07,4
20141101|2014-08-22 05:00,22,93.04,93.05,93.04,93.04,8
20141101|2014-08-22 05:30,22,93.09,93.1,93.08,93.1,6
20141101|2014-08-22 06:00,22,93.18,93.22,93.18,93.22,7
20141101|2014-08-22 06:30,22,93.22,93.22,93.18,93.18,2
20141101|2014-08-22 07:30,22,93.14,93.16,93.04,93.11,27
20141101|2014-08-22 08:00,22,93.02,93.02,92.7,92.86,135
20141101|2014-08-22 08:30,22,92.84,92.95,92.8,92.85,77
20141101|2014-08-22 09:00,22,92.85,93.3,92.85,92.96,88
20141101|2014-08-22 09:30,22,92.82,92.82,92.59,92.71,114
20141101|2014-08-22 10:00,22,92.67,92.78,92.56,92.78,55
20141101|2014-08-22 10:30,22,92.62,92.71,92.49,92.52,134
20141101|2014-08-22 11:00,22,92.64,92.84,92.63,92.82,54
20141101|2014-08-22 11:30,22,92.8,93,92.79,92.99,94
20141101|2014-08-22 12:00,22,93.07,93.1,92.87,92.93,69
20141101|2014-08-22 12:30,22,92.95,93.11,92.92,93.03,24
20141101|2014-08-22 13:00,22,93.06,93.23,92.9,93.15,132
20141101|2014-08-22 13:30,22,93.16,93.16,93.13,93.13,5
20141101|2014-08-22 14:00,22,93.07,93.07,93.07,93.07,1
20141101|2014-08-22 14:30,22,93.09,93.17,93.09,93.17,22
20141101|2014-08-22 15:00,22,93.15,93.17,93.1,93.1,4
20141101|2014-08-24 23:00,25,93.14,93.14,93.14,93.14,1
20141101|2014-08-25 01:00,25,93.11,93.11,93.11,93.11,4
20141101|2014-08-25 02:30,25,93.23,93.23,93.14,93.14,4
20141101|2014-08-25 03:00,25,93.17,93.17,93.17,93.17,2
20141101|2014-08-25 03:30,25,93.11,93.18,93.11,93.18,12
20141101|2014-08-25 04:00,25,93.15,93.26,93.14,93.26,25
20141101|2014-08-25 04:30,25,93.28,93.28,93.22,93.22,7
20141101|2014-08-25 05:00,25,93.33,93.35,93.33,93.35,12
20141101|2014-08-25 05:30,25,93.36,93.36,93.36,93.36,1
20141101|2014-08-25 06:00,25,93.4,93.49,93.38,93.4,5
20141101|2014-08-25 06:30,25,93.42,93.42,93.41,93.41,3
20141101|2014-08-25 07:00,25,93.24,93.39,93.24,93.35,14
20141101|2014-08-25 07:30,25,93.27,93.31,93.21,93.27,17
20141101|2014-08-25 08:00,25,93.18,93.21,92.81,92.81,76
20141101|2014-08-25 08:30,25,92.75,92.81,92.6,92.67,56
20141101|2014-08-25 09:00,25,92.68,92.83,92.65,92.69,86
20141101|2014-08-25 09:30,25,92.73,92.8,92.6,92.78,72
20141101|2014-08-25 10:00,25,92.8,93.1,92.8,93.07,67
20141101|2014-08-25 10:30,25,93.04,93.16,92.99,93,49
20141101|2014-08-25 11:00,25,93.02,93.07,92.88,92.88,46
20141101|2014-08-25 11:30,25,92.97,92.97,92.67,92.78,40
20141101|2014-08-25 12:00,25,92.73,92.84,92.73,92.84,17
20141101|2014-08-25 12:30,25,92.98,92.98,92.87,92.87,41
20141101|2014-08-25 13:00,25,92.75,92.97,92.75,92.87,19
20141101|2014-08-25 13:30,25,92.89,92.91,92.89,92.91,5
20141101|2014-08-25 14:30,25,92.9,92.96,92.9,92.94,18
20141101|2014-08-25 15:00,25,92.92,92.95,92.9,92.95,6
20141101|2014-08-25 15:30,25,92.92,92.92,92.92,92.92,24
20141101|2014-08-25 16:00,25,92.92,92.92,92.77,92.77,137
20141101|2014-08-25 19:00,26,92.93,92.93,92.93,92.93,13
20141101|2014-08-25 19:30,26,92.96,92.96,92.96,92.96,3
20141101|2014-08-25 20:00,26,93.08,93.08,93.08,93.08,90
20141101|2014-08-25 20:30,26,93.08,93.12,93.08,93.12,5
20141101|2014-08-25 22:30,26,93.11,93.11,93.11,93.11,5
20141101|2014-08-26 00:00,26,93.15,93.17,93.15,93.17,4
20141101|2014-08-26 01:30,26,93.14,93.17,93.14,93.17,9
20141101|2014-08-26 02:00,26,93.25,93.28,93.18,93.18,55
20141101|2014-08-26 02:30,26,93.15,93.18,93.12,93.12,9
20141101|2014-08-26 03:00,26,93.16,93.16,92.93,92.93,9
20141101|2014-08-26 03:30,26,92.99,93.02,92.99,93.02,6
20141101|2014-08-26 05:00,26,93.14,93.14,93.08,93.09,4
20141101|2014-08-26 05:30,26,93.16,93.16,93.16,93.16,2
20141101|2014-08-26 06:00,26,93.2,93.21,93.2,93.21,6
20141101|2014-08-26 06:30,26,93.07,93.07,93.06,93.06,10
20141101|2014-08-26 07:00,26,93.11,93.14,93.06,93.14,6
20141101|2014-08-26 07:30,26,93.17,93.35,93.16,93.17,64
20141101|2014-08-26 08:00,26,93.17,93.65,93.08,93.62,269
20141101|2014-08-26 08:30,26,93.56,93.77,93.5,93.74,165
20141101|2014-08-26 09:00,26,93.74,93.84,93.58,93.66,152
20141101|2014-08-26 09:30,26,93.68,93.68,93.5,93.63,56
20141101|2014-08-26 10:00,26,93.6,93.63,93.34,93.4,45
20141101|2014-08-26 10:30,26,93.43,93.47,93,93,134
20141101|2014-08-26 11:00,26,92.95,93.18,92.87,93.04,75
20141101|2014-08-26 11:30,26,93.08,93.21,93.05,93.14,19
20141101|2014-08-26 12:00,26,93.16,93.16,93.12,93.15,8
20141101|2014-08-26 12:30,26,93.15,93.41,93.02,93.39,19
20141101|2014-08-26 13:00,26,93.48,93.48,93.36,93.37,66
20141101|2014-08-26 13:30,26,93.3,93.36,93.22,93.36,13
20141101|2014-08-26 14:30,26,93.37,93.4,93.32,93.32,15
20141101|2014-08-26 15:00,26,93.31,93.31,93.31,93.31,1
20141101|2014-08-26 15:30,26,93.34,93.37,93.34,93.37,3
20141101|2014-08-26 16:00,26,93.27,93.32,93.27,93.32,2
20141101|2014-08-27 01:30,27,93.38,93.38,93.34,93.34,2
20141101|2014-08-27 02:00,27,93.38,93.5,93.38,93.47,11
20141101|2014-08-27 02:30,27,93.53,93.62,93.52,93.55,24
20141101|2014-08-27 03:30,27,93.56,93.57,93.56,93.57,3
20141101|2014-08-27 04:00,27,93.57,93.61,93.52,93.52,26
20141101|2014-08-27 04:30,27,93.53,93.6,93.53,93.6,7
20141101|2014-08-27 05:00,27,93.53,93.57,93.53,93.57,17
20141101|2014-08-27 05:30,27,93.59,93.59,93.57,93.57,2
20141101|2014-08-27 06:00,27,93.55,93.56,93.54,93.56,7
20141101|2014-08-27 06:30,27,93.58,93.67,93.58,93.67,8
20141101|2014-08-27 07:00,27,93.65,93.65,93.63,93.63,4
20141101|2014-08-27 07:30,27,93.65,93.65,93.48,93.48,8
20141101|2014-08-27 08:00,27,93.48,93.49,93.35,93.38,72
20141101|2014-08-27 08:30,27,93.38,93.62,93.38,93.55,91
20141101|2014-08-27 09:00,27,93.52,93.67,93.5,93.66,49
20141101|2014-08-27 09:30,27,93.51,93.68,93.29,93.54,257
20141101|2014-08-27 10:00,27,93.56,93.56,93.33,93.36,59
20141101|2014-08-27 10:30,27,93.26,93.31,92.94,93.01,175
20141101|2014-08-27 11:00,27,92.96,93.07,92.86,93.06,317
20141101|2014-08-27 11:30,27,93.01,93.19,93.01,93.11,33
20141101|2014-08-27 12:00,27,93.14,93.14,93.05,93.12,10
20141101|2014-08-27 12:30,27,93.12,93.23,93.12,93.23,12
20141101|2014-08-27 13:00,27,93.29,93.38,93.25,93.38,35
20141101|2014-08-27 13:30,27,93.34,93.34,93.28,93.29,16
20141101|2014-08-27 14:00,27,93.29,93.29,93.29,93.29,3
20141101|2014-08-27 14:30,27,93.31,93.31,93.29,93.29,10
20141101|2014-08-27 15:00,27,93.27,93.27,93.25,93.27,54
20141101|2014-08-27 21:00,28,93.33,93.35,93.33,93.35,4
20141101|2014-08-27 22:00,28,93.35,93.35,93.27,93.32,27
20141101|2014-08-27 22:30,28,93.29,93.29,93.29,93.29,1
20141101|2014-08-27 23:00,28,93.25,93.25,93.23,93.23,3
20141101|2014-08-27 23:30,28,93.2,93.2,93.16,93.16,7
20141101|2014-08-28 00:00,28,93.13,93.14,93.13,93.14,3
20141101|2014-08-28 00:30,28,93.14,93.14,93.09,93.09,3
20141101|2014-08-28 01:30,28,93.14,93.15,93.1,93.14,109
20141101|2014-08-28 02:00,28,93.15,93.2,93.06,93.08,41
20141101|2014-08-28 02:30,28,93.04,93.08,93.04,93.08,2
20141101|2014-08-28 03:00,28,93.08,93.08,93.03,93.05,6
20141101|2014-08-28 03:30,28,93.11,93.15,93.08,93.08,11
20141101|2014-08-28 04:00,28,93.07,93.07,93,93.04,13
20141101|2014-08-28 04:30,28,93.07,93.14,93.07,93.14,14
20141101|2014-08-28 05:00,28,93.21,93.26,93.21,93.23,16
20141101|2014-08-28 05:30,28,93.23,93.36,93.22,93.36,28
20141101|2014-08-28 06:00,28,93.38,93.44,93.35,93.44,8
20141101|2014-08-28 06:30,28,93.43,93.45,93.37,93.45,20
20141101|2014-08-28 07:00,28,93.5,93.59,93.41,93.49,117
20141101|2014-08-28 07:30,28,93.53,93.64,93.43,93.54,139
20141101|2014-08-28 08:00,28,93.56,94.05,93.56,93.9,379
20141101|2014-08-28 08:30,28,93.93,93.96,93.68,93.73,171
20141101|2014-08-28 09:00,28,93.76,93.89,93.31,93.53,279
20141101|2014-08-28 09:30,28,93.59,94.07,93.59,93.87,263
20141101|2014-08-28 10:00,28,93.81,93.96,93.77,93.78,103
20141101|2014-08-28 10:30,28,93.78,93.84,93.72,93.79,142
20141101|2014-08-28 11:00,28,93.74,93.87,93.54,93.83,126
20141101|2014-08-28 11:30,28,93.83,93.84,93.69,93.84,34
20141101|2014-08-28 12:00,28,93.82,93.89,93.69,93.85,28
20141101|2014-08-28 12:30,28,93.88,93.91,93.82,93.89,11
20141101|2014-08-28 13:00,28,93.84,93.94,93.72,93.78,96
20141101|2014-08-28 13:30,28,93.79,93.86,93.76,93.86,71
20141101|2014-08-28 14:00,28,93.87,93.93,93.87,93.88,13
20141101|2014-08-28 14:30,28,93.87,93.94,93.86,93.94,23
20141101|2014-08-28 15:00,28,93.88,93.92,93.87,93.92,3
20141101|2014-08-28 19:00,29,93.85,93.87,93.85,93.87,2
20141101|2014-08-28 20:30,29,93.89,93.94,93.89,93.94,2
20141101|2014-08-28 21:00,29,93.93,93.93,93.93,93.93,1
20141101|2014-08-28 21:30,29,93.96,93.96,93.95,93.95,7
20141101|2014-08-29 02:00,29,94.12,94.21,94.12,94.2,13
20141101|2014-08-29 02:30,29,94.17,94.17,94.12,94.12,15
20141101|2014-08-29 03:00,29,94.15,94.26,94.11,94.23,78
20141101|2014-08-29 03:30,29,94.21,94.3,94.2,94.3,50
20141101|2014-08-29 04:00,29,94.27,94.34,94.24,94.31,56
20141101|2014-08-29 04:30,29,94.28,94.3,94.25,94.25,14
20141101|2014-08-29 05:00,29,94.23,94.23,94.12,94.17,25
20141101|2014-08-29 05:30,29,94.14,94.17,94.14,94.16,20
20141101|2014-08-29 06:00,29,94.15,94.19,94.12,94.12,17
20141101|2014-08-29 06:30,29,94.09,94.09,94.05,94.05,11
20141101|2014-08-29 07:00,29,94.04,94.21,94.04,94.18,29
20141101|2014-08-29 07:30,29,94.2,94.3,94.14,94.27,80
20141101|2014-08-29 08:00,29,94.34,94.5,94.22,94.43,330
20141101|2014-08-29 08:30,29,94.44,94.58,94.35,94.53,281
20141101|2014-08-29 09:00,29,94.55,94.59,94.33,94.41,284
20141101|2014-08-29 09:30,29,94.36,94.48,94.3,94.37,135
20141101|2014-08-29 10:00,29,94.29,94.37,94.25,94.27,42
20141101|2014-08-29 10:30,29,94.21,94.54,94.21,94.48,187
20141101|2014-08-29 11:00,29,94.5,94.5,94.43,94.45,26
20141101|2014-08-29 11:30,29,94.47,94.49,94.43,94.46,15
20141101|2014-08-29 12:00,29,94.5,94.8,94.5,94.73,120
20141101|2014-08-29 12:30,29,94.81,94.85,94.77,94.77,54
20141101|2014-08-29 13:00,29,94.83,95.03,94.8,95,309
20141101|2014-08-29 13:30,29,94.99,94.99,94.91,94.93,63
20141101|2014-08-29 14:00,29,94.96,94.99,94.96,94.99,3
20141101|2014-08-29 14:30,29,94.96,95,94.96,94.96,13
20141101|2014-08-29 15:30,29,95.01,95.01,95.01,95.01,1
20141101|2014-08-31 19:00,1,94.84,94.84,94.84,94.84,2
20141101|2014-08-31 22:00,1,94.85,94.87,94.85,94.87,10
20141101|2014-08-31 22:30,1,94.85,94.85,94.85,94.85,2
20141101|2014-09-01 00:00,1,94.9,94.9,94.9,94.9,3
20141101|2014-09-01 00:30,1,94.9,94.9,94.9,94.9,6
20141101|2014-09-01 01:00,1,94.9,94.9,94.88,94.89,10
20141101|2014-09-01 01:30,1,94.76,94.76,94.76,94.76,1
20141101|2014-09-01 02:00,1,94.67,94.73,94.67,94.73,28
20141101|2014-09-01 02:30,1,94.68,94.68,94.68,94.68,9
20141101|2014-09-01 03:00,1,94.68,94.68,94.62,94.62,17
20141101|2014-09-01 03:30,1,94.6,94.67,94.6,94.63,98
20141101|2014-09-01 04:00,1,94.6,94.6,94.6,94.6,1
20141101|2014-09-01 04:30,1,94.6,94.75,94.6,94.74,23
20141101|2014-09-01 05:30,1,94.75,94.77,94.75,94.77,12
20141101|2014-09-01 06:00,1,94.81,94.83,94.81,94.83,4
20141101|2014-09-01 06:30,1,94.76,94.76,94.76,94.76,2
20141101|2014-09-01 07:30,1,94.72,94.75,94.72,94.75,4
20141101|2014-09-01 08:00,1,94.8,94.8,94.57,94.63,23
20141101|2014-09-01 08:30,1,94.61,94.67,94.61,94.66,4
20141101|2014-09-01 09:00,1,94.7,94.7,94.65,94.66,13
20141101|2014-09-01 09:30,1,94.66,94.66,94.6,94.6,62
20141101|2014-09-01 10:00,1,94.58,94.65,94.55,94.58,14
20141101|2014-09-01 10:30,1,94.56,94.64,94.56,94.63,93
20141101|2014-09-01 11:00,1,94.63,94.72,94.62,94.72,37
20141101|2014-09-01 11:30,1,94.8,94.8,94.7,94.73,36
20141101|2014-09-01 12:00,1,94.67,94.67,94.62,94.62,3
20141101|2014-09-01 22:00,2,94.85,94.85,94.83,94.83,11
20141101|2014-09-01 23:30,2,94.76,94.76,94.76,94.76,1
20141101|2014-09-02 00:00,2,94.76,94.77,94.74,94.77,6
20141101|2014-09-02 00:30,2,94.8,94.85,94.8,94.81,6
20141101|2014-09-02 01:00,2,94.81,94.87,94.81,94.87,5
20141101|2014-09-02 01:30,2,94.83,94.83,94.69,94.69,9
20141101|2014-09-02 02:00,2,94.67,94.67,94.56,94.6,59
20141101|2014-09-02 02:30,2,94.6,94.6,94.53,94.53,13
20141101|2014-09-02 03:00,2,94.56,94.58,94.42,94.42,28
20141101|2014-09-02 03:30,2,94.47,94.47,94.13,94.22,331
20141101|2014-09-02 04:00,2,94.21,94.25,94.16,94.19,35
20141101|2014-09-02 04:30,2,94.19,94.22,94.19,94.2,81
20141101|2014-09-02 05:00,2,94.15,94.23,94.11,94.19,47
20141101|2014-09-02 05:30,2,94.16,94.21,94.14,94.21,20
20141101|2014-09-02 06:00,2,94.1,94.1,94.1,94.1,1
20141101|2014-09-02 06:30,2,94.05,94.13,93.94,94.05,53
20141101|2014-09-02 07:00,2,94.02,94.02,93.8,93.84,43
20141101|2014-09-02 07:30,2,93.94,93.99,93.9,93.99,31
20141101|2014-09-02 08:00,2,93.98,93.98,93.7,93.7,103
20141101|2014-09-02 08:30,2,93.71,93.88,93.68,93.88,77
20141101|2014-09-02 09:00,2,93.87,93.9,93.61,93.73,239
20141101|2014-09-02 09:30,2,93.75,93.75,93.35,93.35,132
20141101|2014-09-02 10:00,2,93.32,93.38,93.1,93.2,271
20141101|2014-09-02 10:30,2,93.17,93.21,92.77,92.79,493
20141101|2014-09-02 11:00,2,92.78,92.79,92.25,92.53,532
20141101|2014-09-02 11:30,2,92.51,92.6,92.34,92.45,75
20141101|2014-09-02 12:00,2,92.42,92.56,92.34,92.43,50
20141101|2014-09-02 12:30,2,92.33,92.33,92.08,92.24,126
20141101|2014-09-02 13:00,2,92.24,92.27,91.92,92.12,90
20141101|2014-09-02 13:30,2,92.15,92.25,92.15,92.2,16
20141101|2014-09-02 14:00,2,92.22,92.23,92.2,92.21,6
20141101|2014-09-02 14:30,2,92.21,92.39,92.21,92.39,21
20141101|2014-09-02 15:00,2,92.4,92.49,92.4,92.45,16
20141101|2014-09-02 15:30,2,92.54,92.54,92.51,92.51,4
20141101|2014-09-02 20:00,3,92.37,92.39,92.37,92.39,2
20141101|2014-09-02 22:30,3,92.41,92.42,92.41,92.41,3
20141101|2014-09-02 23:00,3,92.41,92.41,92.41,92.41,1
20141101|2014-09-02 23:30,3,92.46,92.47,92.46,92.47,3
20141101|2014-09-03 00:00,3,92.48,92.48,92.48,92.48,1
20141101|2014-09-03 00:30,3,92.51,92.51,92.51,92.51,1
20141101|2014-09-03 01:00,3,92.5,92.5,92.5,92.5,2
20141101|2014-09-03 01:30,3,92.52,92.52,92.52,92.52,1
20141101|2014-09-03 02:00,3,92.6,92.66,92.6,92.66,2
20141101|2014-09-03 02:30,3,92.68,92.74,92.58,92.58,56
20141101|2014-09-03 03:00,3,92.55,92.66,92.51,92.51,34
20141101|2014-09-03 03:30,3,92.78,92.78,92.78,92.78,1
20141101|2014-09-03 04:00,3,92.82,93.05,92.82,93,34
20141101|2014-09-03 04:30,3,92.97,92.97,92.82,92.83,12
20141101|2014-09-03 05:00,3,92.83,92.95,92.82,92.95,25
20141101|2014-09-03 05:30,3,92.91,92.93,92.9,92.93,3
20141101|2014-09-03 06:00,3,92.94,93.06,92.94,93.05,20
20141101|2014-09-03 06:30,3,93.09,93.1,93.04,93.1,5
20141101|2014-09-03 07:00,3,93.06,93.14,93.06,93.1,23
20141101|2014-09-03 07:30,3,93.12,93.23,93.1,93.2,71
20141101|2014-09-03 08:00,3,93.23,93.5,93.23,93.44,234
20141101|2014-09-03 08:30,3,93.42,93.48,93.39,93.39,176
20141101|2014-09-03 09:00,3,93.41,93.69,93.33,93.33,223
20141101|2014-09-03 09:30,3,93.36,93.5,93.07,93.46,99
20141101|2014-09-03 10:00,3,93.51,93.89,93.45,93.79,173
20141101|2014-09-03 10:30,3,93.8,93.86,93.52,93.53,138
20141101|2014-09-03 11:00,3,93.63,93.7,93.52,93.59,58
20141101|2014-09-03 11:30,3,93.61,93.94,93.61,93.91,44
20141101|2014-09-03 12:00,3,94,94.06,93.95,94.03,156
20141101|2014-09-03 12:30,3,94,94.39,93.99,94.39,162
20141101|2014-09-03 13:00,3,94.29,94.91,94.29,94.68,481
20141101|2014-09-03 13:30,3,94.69,94.69,94.53,94.54,12
20141101|2014-09-03 14:00,3,94.57,94.63,94.57,94.61,9
20141101|2014-09-03 14:30,3,94.53,94.55,94.48,94.48,9
20141101|2014-09-03 15:30,3,94.47,94.47,94.31,94.32,8
20141101|2014-09-03 22:30,4,94.32,94.32,94.32,94.32,3
20141101|2014-09-03 23:30,4,94.25,94.25,94.22,94.22,8
20141101|2014-09-04 00:00,4,94.2,94.21,94.2,94.21,5
20141101|2014-09-04 00:30,4,94.14,94.17,94.1,94.1,10
20141101|2014-09-04 01:00,4,94.08,94.09,94.05,94.05,7
20141101|2014-09-04 01:30,4,94.12,94.13,94.01,94.01,15
20141101|2014-09-04 02:00,4,93.91,93.96,93.9,93.96,16
20141101|2014-09-04 02:30,4,93.96,93.98,93.96,93.96,14
20141101|2014-09-04 03:00,4,93.93,94.01,93.89,94.01,49
20141101|2014-09-04 03:30,4,93.96,94.21,93.96,94.14,21
20141101|2014-09-04 04:00,4,94.22,94.37,94.15,94.37,24
20141101|2014-09-04 04:30,4,94.4,94.5,94.39,94.5,27
20141101|2014-09-04 05:00,4,94.46,94.46,94.27,94.27,12
20141101|2014-09-04 06:00,4,94.38,94.5,94.38,94.5,8
20141101|2014-09-04 06:30,4,94.47,94.54,94.16,94.38,21
20141101|2014-09-04 07:00,4,94.36,94.42,93.96,93.96,52
20141101|2014-09-04 07:30,4,94.07,94.07,93.48,93.55,183
20141101|2014-09-04 08:00,4,93.64,94.06,93.59,94.06,108
20141101|2014-09-04 08:30,4,94.08,94.41,93.98,94.19,176
20141101|2014-09-04 09:00,4,94.26,94.34,94.03,94.07,76
20141101|2014-09-04 09:30,4,94.2,94.3,94.12,94.22,67
20141101|2014-09-04 10:00,4,94.44,94.45,93.74,93.8,217
20141101|2014-09-04 10:30,4,93.8,93.83,93.59,93.69,75
20141101|2014-09-04 11:00,4,93.72,93.89,93.56,93.88,91
20141101|2014-09-04 11:30,4,93.86,93.88,93.74,93.85,28
20141101|2014-09-04 12:00,4,93.84,94.11,93.83,94.1,78
20141101|2014-09-04 12:30,4,94.1,94.1,93.94,93.94,16
20141101|2014-09-04 13:00,4,93.94,93.94,93.43,93.72,226
20141101|2014-09-04 13:30,4,93.78,93.78,93.69,93.7,18
20141101|2014-09-04 14:00,4,93.72,93.81,93.72,93.81,4
20141101|2014-09-04 14:30,4,93.79,93.88,93.79,93.88,16
20141101|2014-09-04 15:00,4,93.85,93.86,93.82,93.86,6
20141101|2014-09-04 23:30,5,93.8,93.8,93.8,93.8,1
20141101|2014-09-05 01:30,5,93.9,94.02,93.9,94.02,15
20141101|2014-09-05 02:00,5,93.99,94.03,93.88,93.98,12
20141101|2014-09-05 02:30,5,93.94,93.94,93.94,93.94,1
20141101|2014-09-05 03:00,5,93.95,94.03,93.95,93.99,10
20141101|2014-09-05 03:30,5,94.02,94.13,94.02,94.12,3
20141101|2014-09-05 04:00,5,94.22,94.22,94.13,94.13,31
20141101|2014-09-05 04:30,5,94.16,94.21,94.16,94.21,18
20141101|2014-09-05 05:00,5,94.24,94.24,94.15,94.15,4
20141101|2014-09-05 05:30,5,94.09,94.09,93.93,94,10
20141101|2014-09-05 06:00,5,94.04,94.04,93.78,93.78,15
20141101|2014-09-05 06:30,5,93.83,93.83,93.72,93.72,8
20141101|2014-09-05 07:00,5,93.67,93.93,93.57,93.83,61
20141101|2014-09-05 07:30,5,93.67,93.84,93.39,93.39,92
20141101|2014-09-05 08:00,5,93.39,93.83,93.38,93.74,76
20141101|2014-09-05 08:30,5,93.85,93.86,93.56,93.76,63
20141101|2014-09-05 09:00,5,93.63,93.63,93.24,93.27,110
20141101|2014-09-05 09:30,5,93.35,93.38,92.84,92.93,188
20141101|2014-09-05 10:00,5,92.9,92.98,92.61,92.69,286
20141101|2014-09-05 10:30,5,92.63,92.63,92.48,92.52,202
20141101|2014-09-05 11:00,5,92.46,92.5,92.21,92.47,182
20141101|2014-09-05 11:30,5,92.49,92.79,92.49,92.77,115
20141101|2014-09-05 12:00,5,92.86,93.09,92.66,92.68,96
20141101|2014-09-05 12:30,5,92.72,92.9,92.62,92.74,106
20141101|2014-09-05 13:00,5,92.66,92.74,92.36,92.73,279
20141101|2014-09-05 13:30,5,92.72,92.77,92.66,92.73,30
20141101|2014-09-05 14:00,5,92.79,92.87,92.75,92.8,14
20141101|2014-09-05 14:30,5,92.82,92.87,92.81,92.86,23
20141101|2014-09-05 15:00,5,92.9,92.91,92.86,92.91,6
20141101|2014-09-07 17:00,8,92.63,92.93,92.63,92.93,4
20141101|2014-09-07 19:00,8,92.71,92.71,92.71,92.71,1
20141101|2014-09-07 21:30,8,92.73,92.73,92.73,92.73,1
20141101|2014-09-07 23:30,8,92.81,92.83,92.81,92.83,2
20141101|2014-09-08 00:00,8,92.86,92.86,92.86,92.86,1
20141101|2014-09-08 01:30,8,92.73,92.73,92.73,92.73,1
20141101|2014-09-08 02:00,8,92.61,92.62,92.61,92.62,3
20141101|2014-09-08 02:30,8,92.51,92.51,92.36,92.37,14
20141101|2014-09-08 03:00,8,92.41,92.41,91.9,91.91,43
20141101|2014-09-08 03:30,8,91.97,92.1,91.97,92.01,24
20141101|2014-09-08 04:00,8,91.88,92,91.8,92,27
20141101|2014-09-08 04:30,8,91.94,91.94,91.94,91.94,1
20141101|2014-09-08 05:00,8,91.82,91.98,91.82,91.94,29
20141101|2014-09-08 05:30,8,92.08,92.08,92.08,92.08,3
20141101|2014-09-08 06:00,8,92.18,92.24,92.18,92.24,12
20141101|2014-09-08 06:30,8,92.11,92.14,91.91,92.14,6
20141101|2014-09-08 07:00,8,92.15,92.15,91.85,91.85,26
20141101|2014-09-08 07:30,8,91.88,92.02,91.62,91.67,59
20141101|2014-09-08 08:00,8,91.68,91.77,91.3,91.38,209
20141101|2014-09-08 08:30,8,91.4,91.42,91.23,91.35,108
20141101|2014-09-08 09:00,8,91.37,91.57,91.37,91.44,89
20141101|2014-09-08 09:30,8,91.44,91.6,91.35,91.45,48
20141101|2014-09-08 10:00,8,91.45,91.73,91.31,91.67,45
20141101|2014-09-08 10:30,8,91.71,91.93,91.62,91.72,127
20141101|2014-09-08 11:00,8,91.74,91.82,91.55,91.67,64
20141101|2014-09-08 11:30,8,91.66,91.7,91.54,91.69,19
20141101|2014-09-08 12:00,8,91.62,91.63,91.56,91.57,8
20141101|2014-09-08 12:30,8,91.53,91.77,91.53,91.75,83
20141101|2014-09-08 13:00,8,91.81,92.09,91.78,92.05,123
20141101|2014-09-08 13:30,8,92.05,92.07,92.03,92.03,21
20141101|2014-09-08 14:00,8,92.12,92.31,92.12,92.29,31
20141101|2014-09-08 14:30,8,92.27,92.31,92.21,92.28,23
20141101|2014-09-08 15:00,8,92.3,92.36,92.27,92.36,39
20141101|2014-09-08 15:30,8,92.4,92.46,92.4,92.46,2
20141101|2014-09-08 21:00,9,92.32,92.32,92.32,92.32,1
20141101|2014-09-08 23:30,9,92.19,92.19,92.09,92.09,16
20141101|2014-09-09 00:30,9,92.09,92.09,92.09,92.09,1
20141101|2014-09-09 02:00,9,92.21,92.45,92.21,92.45,68
20141101|2014-09-09 02:30,9,92.34,92.38,92.34,92.38,4
20141101|2014-09-09 03:00,9,92.26,92.31,92.07,92.28,51
20141101|2014-09-09 03:30,9,92.31,92.5,92.31,92.5,10
20141101|2014-09-09 04:00,9,92.49,92.49,92.4,92.4,107
20141101|2014-09-09 04:30,9,92.44,92.45,92.44,92.45,3
20141101|2014-09-09 05:00,9,92.38,92.38,92.32,92.32,5
20141101|2014-09-09 05:30,9,92.37,92.6,92.37,92.55,60
20141101|2014-09-09 06:00,9,92.53,92.98,92.53,92.95,83
20141101|2014-09-09 06:30,9,92.9,93.01,92.8,92.8,13
20141101|2014-09-09 07:00,9,92.98,92.98,92.74,92.75,44
20141101|2014-09-09 07:30,9,92.76,92.88,92.58,92.63,43
20141101|2014-09-09 08:00,9,92.69,92.77,92.29,92.35,71
20141101|2014-09-09 08:30,9,92.22,92.38,92.15,92.31,33
20141101|2014-09-09 09:00,9,92.41,92.41,92.02,92.23,39
20141101|2014-09-09 09:30,9,92.29,92.47,92.29,92.42,11
20141101|2014-09-09 10:00,9,92.43,92.43,92.19,92.2,245
20141101|2014-09-09 10:30,9,92.2,92.25,91.68,91.72,289
20141101|2014-09-09 11:00,9,91.84,92.14,91.67,92.04,41
20141101|2014-09-09 11:30,9,92.09,92.14,92.01,92.14,18
20141101|2014-09-09 12:00,9,91.93,91.93,91.84,91.9,13
20141101|2014-09-09 12:30,9,91.98,92.22,91.98,92.09,215
20141101|2014-09-09 13:00,9,92.09,92.09,91.76,91.85,105
20141101|2014-09-09 13:30,9,91.83,91.87,91.79,91.83,90
20141101|2014-09-09 14:00,9,91.91,91.91,91.9,91.9,26
20141101|2014-09-09 14:30,9,91.92,91.96,91.92,91.95,7
20141101|2014-09-09 15:00,9,91.91,91.91,91.84,91.84,13
20141101|2014-09-09 15:30,9,91.94,91.94,91.88,91.93,6
20141101|2014-09-09 16:00,9,91.87,91.87,91.87,91.87,1
20141101|2014-09-10 00:00,10,92.07,92.07,92.07,92.07,1
20141101|2014-09-10 00:30,10,91.96,91.96,91.96,91.96,5
20141101|2014-09-10 01:00,10,91.95,92.03,91.91,92.01,9
20141101|2014-09-10 01:30,10,91.91,91.96,91.91,91.96,3
20141101|2014-09-10 02:00,10,91.9,91.9,91.62,91.65,126
20141101|2014-09-10 02:30,10,91.8,91.81,91.79,91.79,13
20141101|2014-09-10 03:00,10,91.79,91.81,91.79,91.79,33
20141101|2014-09-10 03:30,10,91.93,91.93,91.88,91.88,34
20141101|2014-09-10 04:00,10,91.91,91.94,91.91,91.94,5
20141101|2014-09-10 04:30,10,91.93,91.93,91.93,91.93,3
20141101|2014-09-10 05:30,10,91.96,91.96,91.96,91.96,3
20141101|2014-09-10 06:00,10,91.78,91.78,91.76,91.76,4
20141101|2014-09-10 06:30,10,91.69,91.69,91.45,91.61,139
20141101|2014-09-10 07:00,10,91.59,91.88,91.59,91.83,101
20141101|2014-09-10 07:30,10,91.76,91.76,91.5,91.53,39
20141101|2014-09-10 08:00,10,91.49,91.63,91.28,91.41,101
20141101|2014-09-10 08:30,10,91.43,91.44,91.24,91.29,87
20141101|2014-09-10 09:00,10,91.26,91.33,91.16,91.19,199
20141101|2014-09-10 09:30,10,91.17,91.17,90.64,90.68,474
20141101|2014-09-10 10:00,10,90.74,90.74,90.39,90.44,158
20141101|2014-09-10 10:30,10,90.51,90.85,90.51,90.84,107
20141101|2014-09-10 11:00,10,90.75,90.94,90.7,90.91,145
20141101|2014-09-10 11:30,10,90.93,90.95,90.75,90.86,174
20141101|2014-09-10 12:00,10,90.97,91.06,90.83,90.9,109
20141101|2014-09-10 12:30,10,90.85,90.86,90.56,90.56,172
20141101|2014-09-10 13:00,10,90.6,90.89,90.57,90.86,466
20141101|2014-09-10 13:30,10,90.87,90.87,90.77,90.81,56
20141101|2014-09-10 14:00,10,90.8,90.9,90.8,90.9,17
20141101|2014-09-10 14:30,10,91,91.08,90.96,91.02,24
20141101|2014-09-10 15:00,10,90.97,90.97,90.92,90.92,9
20141101|2014-09-10 15:30,10,90.94,90.94,90.94,90.94,1
20141101|2014-09-10 16:00,10,90.8,90.8,90.8,90.8,27
20141101|2014-09-10 16:30,10,90.8,90.8,90.8,90.8,8
20141101|2014-09-10 19:00,11,90.8,90.8,90.77,90.77,2
20141101|2014-09-10 21:00,11,90.97,91,90.97,91,3
20141101|2014-09-10 22:00,11,90.93,90.93,90.91,90.92,13
20141101|2014-09-10 22:30,11,90.92,90.92,90.92,90.92,14
20141101|2014-09-10 23:00,11,90.97,90.97,90.97,90.97,6
20141101|2014-09-10 23:30,11,90.97,90.97,90.73,90.79,28
20141101|2014-09-11 00:30,11,90.72,90.72,90.72,90.72,2
20141101|2014-09-11 01:00,11,90.72,90.74,90.71,90.71,76
20141101|2014-09-11 02:00,11,90.59,90.59,90.39,90.44,102
20141101|2014-09-11 02:30,11,90.42,90.46,90.33,90.45,60
20141101|2014-09-11 03:00,11,90.54,90.56,90.54,90.55,7
20141101|2014-09-11 03:30,11,90.5,90.5,90.41,90.41,10
20141101|2014-09-11 04:00,11,90.37,90.37,90.16,90.19,27
20141101|2014-09-11 04:30,11,90.27,90.28,90.22,90.28,27
20141101|2014-09-11 05:00,11,90.31,90.31,90.1,90.1,8
20141101|2014-09-11 05:30,11,90.05,90.05,89.83,89.93,82
20141101|2014-09-11 06:00,11,89.84,89.84,89.57,89.81,46
20141101|2014-09-11 06:30,11,89.75,89.76,89.7,89.72,24
20141101|2014-09-11 07:00,11,89.75,89.75,89.7,89.72,25
20141101|2014-09-11 07:30,11,89.82,89.96,89.72,89.83,57
20141101|2014-09-11 08:00,11,89.92,90.3,89.92,90.26,196
20141101|2014-09-11 08:30,11,90.2,90.73,90.11,90.69,426
20141101|2014-09-11 09:00,11,90.57,90.86,90.38,90.8,444
20141101|2014-09-11 09:30,11,90.68,90.85,90.52,90.84,239
20141101|2014-09-11 10:00,11,90.87,91.24,90.87,91.14,378
20141101|2014-09-11 10:30,11,91.1,91.1,90.78,90.82,242
20141101|2014-09-11 11:00,11,90.78,90.94,90.65,90.94,104
20141101|2014-09-11 11:30,11,90.99,91.43,90.92,91.33,57
20141101|2014-09-11 12:00,11,91.37,91.47,91.16,91.34,110
20141101|2014-09-11 12:30,11,91.38,91.53,91.18,91.33,96
20141101|2014-09-11 13:00,11,91.33,91.97,91.31,91.96,203
20141101|2014-09-11 13:30,11,91.91,92.01,91.91,91.95,32
20141101|2014-09-11 14:00,11,91.95,92.37,91.95,92.35,149
20141101|2014-09-11 14:30,11,92.39,92.46,92.2,92.22,72
20141101|2014-09-11 15:00,11,92.22,92.27,92.22,92.27,7
20141101|2014-09-11 15:30,11,92.19,92.19,92.19,92.19,1
20141101|2014-09-11 16:00,11,92.1,92.1,92.1,92.1,1
20141101|2014-09-11 19:00,12,92,92,92,92,1
20141101|2014-09-11 20:30,12,91.99,91.99,91.99,91.99,1
20141101|2014-09-11 21:00,12,91.83,91.83,91.83,91.83,1
20141101|2014-09-11 21:30,12,91.85,91.85,91.82,91.83,6
20141101|2014-09-11 22:00,12,91.85,91.85,91.85,91.85,12
20141101|2014-09-11 23:00,12,91.85,91.85,91.85,91.85,62
20141101|2014-09-12 00:00,12,91.85,91.9,91.85,91.9,27
20141101|2014-09-12 00:30,12,91.93,91.93,91.93,91.93,1
20141101|2014-09-12 01:00,12,91.99,92.02,91.96,92.02,5
20141101|2014-09-12 01:30,12,92.12,92.33,92.12,92.32,4
20141101|2014-09-12 02:00,12,92.28,92.48,92.28,92.48,14
20141101|2014-09-12 02:30,12,92.43,92.43,92.25,92.27,48
20141101|2014-09-12 03:00,12,92.38,92.42,92.38,92.42,6
20141101|2014-09-12 03:30,12,92.42,92.66,92.42,92.55,67
20141101|2014-09-12 04:00,12,92.53,92.53,92.26,92.26,83
20141101|2014-09-12 04:30,12,92.34,92.34,92.14,92.22,59
20141101|2014-09-12 05:00,12,92.25,92.25,92.19,92.24,62
20141101|2014-09-12 05:30,12,92.29,92.29,92.1,92.18,49
20141101|2014-09-12 06:00,12,92.15,92.29,92.09,92.27,44
20141101|2014-09-12 06:30,12,92.24,92.24,91.88,91.94,50
20141101|2014-09-12 07:00,12,91.89,92.06,91.86,91.97,12
20141101|2014-09-12 07:30,12,92,92.02,91.75,91.98,125
20141101|2014-09-12 08:00,12,91.97,92.25,91.7,91.92,152
20141101|2014-09-12 08:30,12,91.87,91.87,91.62,91.64,120
20141101|2014-09-12 09:00,12,91.68,91.85,91.54,91.74,151
20141101|2014-09-12 09:30,12,91.74,91.74,91.36,91.59,181
20141101|2014-09-12 10:00,12,91.62,91.65,91.5,91.59,83
20141101|2014-09-12 10:30,12,91.61,92.15,91.58,92.09,294
20141101|2014-09-12 11:00,12,92.09,92.16,91.98,92.16,128
20141101|2014-09-12 11:30,12,92.16,92.43,92.09,92.24,218
20141101|2014-09-12 12:00,12,92.18,92.18,91.84,91.91,119
20141101|2014-09-12 12:30,12,91.89,92.04,91.86,91.92,83
20141101|2014-09-12 13:00,12,91.9,91.9,91.28,91.31,414
20141101|2014-09-12 13:30,12,91.3,91.39,91.15,91.29,124
20141101|2014-09-12 14:00,12,91.27,91.35,91.11,91.11,46
20141101|2014-09-12 14:30,12,91.14,91.33,91.14,91.23,53
20141101|2014-09-12 15:00,12,91.35,91.36,91.27,91.29,15
20141101|2014-09-12 15:30,12,91.4,91.4,91.4,91.4,1
20141101|2014-09-14 17:00,15,91.13,91.13,91.13,91.13,1
20141101|2014-09-14 18:00,15,90.25,90.25,90.25,90.25,1
20141101|2014-09-14 18:30,15,90.11,90.11,89.94,90.06,11
20141101|2014-09-14 19:00,15,90.1,90.32,90.01,90.32,82
20141101|2014-09-14 19:30,15,90.29,90.34,90.24,90.31,69
20141101|2014-09-14 20:00,15,90.38,90.38,90.32,90.32,16
20141101|2014-09-14 20:30,15,90.33,90.35,90.26,90.35,14
20141101|2014-09-14 21:00,15,90.35,90.35,90.25,90.25,5
20141101|2014-09-14 21:30,15,90.28,90.28,90.28,90.28,1
20141101|2014-09-14 22:00,15,90.36,90.36,90.36,90.36,1
20141101|2014-09-14 22:30,15,90.46,90.52,90.45,90.48,50
20141101|2014-09-14 23:00,15,90.44,90.44,90.44,90.44,1
20141101|2014-09-14 23:30,15,90.48,90.48,90.17,90.33,69
20141101|2014-09-15 00:00,15,90.36,90.36,90.36,90.36,1
20141101|2014-09-15 00:30,15,90.45,90.48,90.45,90.48,16
20141101|2014-09-15 01:00,15,90.47,90.47,90.34,90.39,14
20141101|2014-09-15 01:30,15,90.41,90.41,90.27,90.37,19
20141101|2014-09-15 02:00,15,90.48,90.57,90.46,90.46,41
20141101|2014-09-15 02:30,15,90.5,90.63,90.5,90.63,17
20141101|2014-09-15 03:00,15,90.63,90.77,90.62,90.62,13
20141101|2014-09-15 03:30,15,90.58,90.74,90.58,90.64,23
20141101|2014-09-15 04:00,15,90.74,90.87,90.66,90.66,213
20141101|2014-09-15 04:30,15,90.68,90.68,90.47,90.54,66
20141101|2014-09-15 05:00,15,90.53,90.67,90.51,90.65,12
20141101|2014-09-15 05:30,15,90.67,90.76,90.59,90.63,27
20141101|2014-09-15 06:00,15,90.58,90.76,90.44,90.45,33
20141101|2014-09-15 06:30,15,90.37,90.85,90.36,90.82,38
20141101|2014-09-15 07:00,15,90.82,90.82,90.53,90.59,30
20141101|2014-09-15 07:30,15,90.58,90.72,90.44,90.45,155
20141101|2014-09-15 08:00,15,90.47,91.07,90.47,90.94,278
20141101|2014-09-15 08:30,15,90.93,91.44,90.85,91.36,247
20141101|2014-09-15 09:00,15,91.38,91.41,91.19,91.35,281
20141101|2014-09-15 09:30,15,91.43,91.78,91.42,91.56,227
20141101|2014-09-15 10:00,15,91.52,91.74,91.19,91.19,247
20141101|2014-09-15 10:30,15,91.2,91.6,91.19,91.6,66
20141101|2014-09-15 11:00,15,91.62,91.67,91.41,91.48,91
20141101|2014-09-15 11:30,15,91.54,91.77,91.54,91.74,74
20141101|2014-09-15 12:00,15,91.73,91.81,91.67,91.7,203
20141101|2014-09-15 12:30,15,91.67,91.8,91.57,91.65,74
20141101|2014-09-15 13:00,15,91.71,92.02,91.64,91.95,720
20141101|2014-09-15 13:30,15,91.95,91.97,91.81,91.97,91
20141101|2014-09-15 14:00,15,92,92.06,92,92.02,49
20141101|2014-09-15 14:30,15,91.98,91.98,91.82,91.82,19
20141101|2014-09-15 15:00,15,91.83,91.86,91.8,91.8,9
20141101|2014-09-15 15:30,15,91.86,91.91,91.86,91.86,5
20141101|2014-09-15 19:00,16,91.86,91.86,91.83,91.83,4
20141101|2014-09-15 19:30,16,91.78,91.78,91.78,91.78,1
20141101|2014-09-15 20:00,16,91.79,91.87,91.79,91.87,6
20141101|2014-09-15 21:00,16,91.9,91.9,91.89,91.89,2
20141101|2014-09-15 21:30,16,91.85,91.87,91.75,91.75,12
20141101|2014-09-15 22:30,16,91.78,91.86,91.78,91.86,4
20141101|2014-09-15 23:00,16,91.83,91.86,91.83,91.86,2
20141101|2014-09-15 23:30,16,91.87,91.92,91.79,91.92,9
20141101|2014-09-16 00:00,16,91.91,91.91,91.86,91.86,8
20141101|2014-09-16 00:30,16,91.85,91.85,91.82,91.82,8
20141101|2014-09-16 01:00,16,91.78,91.78,91.76,91.77,4
20141101|2014-09-16 01:30,16,91.77,91.8,91.74,91.74,10
20141101|2014-09-16 02:00,16,91.61,91.69,91.61,91.69,35
20141101|2014-09-16 02:30,16,91.71,91.71,91.65,91.7,35
20141101|2014-09-16 03:00,16,91.69,91.7,91.63,91.69,24
20141101|2014-09-16 03:30,16,91.74,91.82,91.74,91.78,31
20141101|2014-09-16 04:00,16,91.75,91.8,91.75,91.78,8
20141101|2014-09-16 04:30,16,91.88,92,91.88,92,35
20141101|2014-09-16 05:00,16,91.99,91.99,91.88,91.88,5
20141101|2014-09-16 05:30,16,91.74,91.74,91.68,91.7,12
20141101|2014-09-16 06:00,16,91.7,91.75,91.69,91.69,41
20141101|2014-09-16 06:30,16,91.67,91.69,91.56,91.59,50
20141101|2014-09-16 07:00,16,91.54,91.64,91.54,91.64,22
20141101|2014-09-16 07:30,16,91.56,92.12,91.54,92.06,86
20141101|2014-09-16 08:00,16,92.02,92.52,92.02,92.51,458
20141101|2014-09-16 08:30,16,92.48,92.55,92.38,92.41,264
20141101|2014-09-16 09:00,16,92.48,92.9,92.45,92.81,275
20141101|2014-09-16 09:30,16,92.83,92.97,92.62,92.89,584
20141101|2014-09-16 10:00,16,92.92,93.05,92.86,92.98,480
20141101|2014-09-16 10:30,16,93.03,93.81,93.03,93.66,629
20141101|2014-09-16 11:00,16,93.67,93.77,93.57,93.74,212
20141101|2014-09-16 11:30,16,93.73,93.77,93.59,93.62,92
20141101|2014-09-16 12:00,16,93.61,93.7,93.58,93.7,110
20141101|2014-09-16 12:30,16,93.71,94.09,93.71,94.01,537
20141101|2014-09-16 13:00,16,94.02,94.03,93.56,93.84,1122
20141101|2014-09-16 13:30,16,93.85,93.85,93.75,93.8,102
20141101|2014-09-16 14:00,16,93.79,93.82,93.73,93.74,111
20141101|2014-09-16 14:30,16,93.71,93.73,93.69,93.69,18
20141101|2014-09-16 15:00,16,93.68,93.78,93.68,93.78,8
20141101|2014-09-16 15:30,16,93.72,93.72,93.7,93.7,21
20141101|2014-09-16 16:00,16,93.68,93.68,93.61,93.61,20
20141101|2014-09-16 16:30,16,93.7,93.7,93.7,93.7,1
20141101|2014-09-16 19:00,17,93.62,93.62,93.58,93.6,64
20141101|2014-09-16 19:30,17,93.58,93.6,93.58,93.6,11
20141101|2014-09-16 20:00,17,93.67,93.67,93.67,93.67,21
20141101|2014-09-16 21:00,17,93.67,93.67,93.66,93.66,3
20141101|2014-09-16 21:30,17,93.72,93.76,93.72,93.74,8
20141101|2014-09-16 22:00,17,93.73,93.74,93.72,93.74,12
20141101|2014-09-16 22:30,17,93.7,93.72,93.7,93.72,3
20141101|2014-09-16 23:00,17,93.67,93.83,93.67,93.83,8
20141101|2014-09-16 23:30,17,93.88,93.88,93.66,93.66,8
20141101|2014-09-17 00:00,17,93.71,93.71,93.66,93.66,5
20141101|2014-09-17 00:30,17,93.65,93.65,93.63,93.63,3
20141101|2014-09-17 01:00,17,93.65,93.77,93.59,93.77,13
20141101|2014-09-17 01:30,17,93.73,93.8,93.7,93.8,17
20141101|2014-09-17 02:00,17,93.73,93.73,93.55,93.6,27
20141101|2014-09-17 02:30,17,93.6,93.68,93.56,93.6,31
20141101|2014-09-17 03:00,17,93.55,93.55,93.45,93.45,111
20141101|2014-09-17 03:30,17,93.46,93.83,93.46,93.82,93
20141101|2014-09-17 04:00,17,93.78,93.86,93.69,93.78,54
20141101|2014-09-17 04:30,17,93.88,93.88,93.83,93.84,19
20141101|2014-09-17 05:00,17,93.85,94,93.85,93.96,157
20141101|2014-09-17 05:30,17,93.9,93.9,93.73,93.74,31
20141101|2014-09-17 06:00,17,93.67,93.69,93.49,93.53,105
20141101|2014-09-17 06:30,17,93.53,93.57,93.33,93.33,139
20141101|2014-09-17 07:00,17,93.38,93.65,93.38,93.59,66
20141101|2014-09-17 07:30,17,93.62,93.79,93.47,93.59,77
20141101|2014-09-17 08:00,17,93.58,93.74,93.51,93.58,137
20141101|2014-09-17 08:30,17,93.61,93.97,93.61,93.76,263
20141101|2014-09-17 09:00,17,93.72,93.72,93.21,93.28,312
20141101|2014-09-17 09:30,17,93.21,93.44,92.97,93,540
20141101|2014-09-17 10:00,17,93.01,93.44,92.91,93.39,469
20141101|2014-09-17 10:30,17,93.42,93.43,93.01,93.08,176
20141101|2014-09-17 11:00,17,93.07,93.21,92.96,93,116
20141101|2014-09-17 11:30,17,93.06,93.06,92.71,92.9,657
20141101|2014-09-17 12:00,17,93.01,93.08,92.75,92.83,196
20141101|2014-09-17 12:30,17,92.82,93.08,92.77,92.98,310
20141101|2014-09-17 13:00,17,93.1,93.38,92.79,93.13,499
20141101|2014-09-17 13:30,17,93.07,93.14,92.91,92.91,64
20141101|2014-09-17 14:00,17,92.99,93,92.9,92.97,22
20141101|2014-09-17 14:30,17,92.94,92.97,92.9,92.94,26
20141101|2014-09-17 15:00,17,92.96,92.98,92.89,92.91,22
20141101|2014-09-17 15:30,17,92.99,92.99,92.99,92.99,12
20141101|2014-09-17 16:00,17,92.87,92.91,92.87,92.87,7
20141101|2014-09-17 19:00,18,92.81,92.81,92.81,92.81,25
20141101|2014-09-17 19:30,18,92.87,92.89,92.86,92.86,3
20141101|2014-09-17 20:30,18,92.82,92.82,92.82,92.82,1
20141101|2014-09-17 21:30,18,92.76,92.76,92.75,92.76,14
20141101|2014-09-17 22:00,18,92.73,92.73,92.59,92.6,94
20141101|2014-09-17 22:30,18,92.6,92.64,92.6,92.64,21
20141101|2014-09-17 23:00,18,92.61,92.61,92.61,92.61,1
20141101|2014-09-17 23:30,18,92.51,92.53,92.49,92.52,26
20141101|2014-09-18 00:00,18,92.53,92.63,92.53,92.63,20
20141101|2014-09-18 00:30,18,92.6,92.63,92.6,92.62,4
20141101|2014-09-18 01:00,18,92.68,92.7,92.68,92.7,2
20141101|2014-09-18 01:30,18,92.71,92.71,92.71,92.71,1
20141101|2014-09-18 02:00,18,92.8,92.97,92.8,92.92,88
20141101|2014-09-18 02:30,18,92.93,93.02,92.88,93.02,54
20141101|2014-09-18 03:00,18,93.01,93.15,92.92,93.08,143
20141101|2014-09-18 03:30,18,93.12,93.28,93.12,93.26,50
20141101|2014-09-18 04:00,18,93.27,93.34,93.1,93.25,74
20141101|2014-09-18 04:30,18,93.25,93.36,93.25,93.34,127
20141101|2014-09-18 05:00,18,93.33,93.33,93.1,93.16,67
20141101|2014-09-18 05:30,18,93.24,93.33,93.24,93.25,24
20141101|2014-09-18 06:00,18,93.16,93.42,93.16,93.36,121
20141101|2014-09-18 06:30,18,93.42,93.42,93.13,93.15,103
20141101|2014-09-18 07:00,18,93.14,93.17,93.03,93.1,92
20141101|2014-09-18 07:30,18,93.08,93.55,92.79,93.42,705
20141101|2014-09-18 08:00,18,93.43,93.6,93.31,93.45,627
20141101|2014-09-18 08:30,18,93.5,93.5,93.04,93.17,903
20141101|2014-09-18 09:00,18,93.16,93.21,92.58,92.72,1463
20141101|2014-09-18 09:30,18,92.7,93.1,92.68,92.8,595
20141101|2014-09-18 10:00,18,92.8,92.94,92.71,92.78,320
20141101|2014-09-18 10:30,18,92.83,92.83,92.04,92.22,1726
20141101|2014-09-18 11:00,18,92.21,92.33,92.14,92.31,525
20141101|2014-09-18 11:30,18,92.33,92.33,92.12,92.16,151
20141101|2014-09-18 12:00,18,92.14,92.3,92.06,92.3,267
20141101|2014-09-18 12:30,18,92.31,92.34,92.18,92.33,145
20141101|2014-09-18 13:00,18,92.32,92.38,91.83,91.98,1151
20141101|2014-09-18 13:30,18,92.01,92.07,91.95,92.05,313
20141101|2014-09-18 14:00,18,92.04,92.05,91.98,91.98,101
20141101|2014-09-18 14:30,18,91.97,92.01,91.92,91.98,77
20141101|2014-09-18 15:00,18,91.98,92,91.94,92,37
20141101|2014-09-18 15:30,18,91.99,92.01,91.93,91.93,41
20141101|2014-09-18 16:00,18,91.93,91.93,91.91,91.91,20
20141101|2014-09-18 19:00,19,91.99,92,91.98,92,10
20141101|2014-09-18 19:30,19,92,92,91.95,91.96,103
20141101|2014-09-18 20:30,19,91.98,92.03,91.93,91.93,25
20141101|2014-09-18 21:00,19,91.92,91.94,91.8,91.8,27
20141101|2014-09-18 21:30,19,91.8,91.98,91.8,91.98,9
20141101|2014-09-18 22:00,19,91.96,91.96,91.91,91.91,28
20141101|2014-09-18 22:30,19,91.95,91.95,91.95,91.95,1
20141101|2014-09-18 23:00,19,91.9,91.9,91.9,91.9,2
20141101|2014-09-18 23:30,19,91.88,91.89,91.88,91.89,2
20141101|2014-09-19 00:00,19,91.87,91.87,91.82,91.82,9
20141101|2014-09-19 00:30,19,91.91,91.91,91.86,91.86,8
20141101|2014-09-19 01:00,19,91.97,92.04,91.97,92.04,8
20141101|2014-09-19 01:30,19,91.96,91.98,91.93,91.97,8
20141101|2014-09-19 02:00,19,91.94,91.94,91.82,91.86,8
20141101|2014-09-19 02:30,19,91.92,91.96,91.92,91.94,9
20141101|2014-09-19 03:00,19,91.79,91.79,91.48,91.48,438
20141101|2014-09-19 03:30,19,91.48,91.51,91.32,91.35,282
20141101|2014-09-19 04:00,19,91.46,91.64,91.45,91.6,161
20141101|2014-09-19 04:30,19,91.64,91.85,91.62,91.7,320
20141101|2014-09-19 05:00,19,91.72,91.88,91.72,91.8,83
20141101|2014-09-19 05:30,19,91.84,91.99,91.84,91.99,213
20141101|2014-09-19 06:00,19,91.87,91.94,91.79,91.94,67
20141101|2014-09-19 06:30,19,91.78,91.78,91.58,91.61,107
20141101|2014-09-19 07:00,19,91.6,91.69,91.48,91.68,141
20141101|2014-09-19 07:30,19,91.7,91.97,91.6,91.9,369
20141101|2014-09-19 08:00,19,91.94,91.96,91.55,91.68,275
20141101|2014-09-19 08:30,19,91.72,92.24,91.66,91.84,1678
20141101|2014-09-19 09:00,19,91.84,91.93,91.26,91.31,2590
20141101|2014-09-19 09:30,19,91.29,91.52,91.16,91.2,1355
20141101|2014-09-19 10:00,19,91.17,91.42,91.16,91.42,898
20141101|2014-09-19 10:30,19,91.4,91.68,91.38,91.58,817
20141101|2014-09-19 11:00,19,91.57,91.65,91.26,91.35,596
20141101|2014-09-19 11:30,19,91.38,91.65,91.38,91.55,402
20141101|2014-09-19 12:00,19,91.55,91.57,91.41,91.57,167
20141101|2014-09-19 12:30,19,91.57,91.66,91.41,91.48,355
20141101|2014-09-19 13:00,19,91.48,91.69,91.27,91.67,1271
20141101|2014-09-19 13:30,19,91.68,91.8,91.65,91.69,291
20141101|2014-09-19 14:00,19,91.7,91.74,91.69,91.71,12
20141101|2014-09-19 14:30,19,91.74,91.84,91.71,91.82,88
20141101|2014-09-19 15:00,19,91.79,91.83,91.67,91.68,85
20141101|2014-09-19 15:30,19,91.72,91.74,91.71,91.73,11
20141101|2014-09-19 16:00,19,91.68,91.75,91.65,91.65,103
20141101|2014-09-19 16:30,19,91.65,91.77,91.65,91.77,19
20141101|2014-09-21 17:00,22,91.69,91.69,91.69,91.69,3
20141101|2014-09-21 18:00,22,91.58,91.58,91.58,91.58,2
20141101|2014-09-21 19:00,22,91.54,91.54,91.52,91.54,6
20141101|2014-09-21 19:30,22,91.5,91.5,91.5,91.5,1
20141101|2014-09-21 20:00,22,91.5,91.56,91.41,91.41,29
20141101|2014-09-21 20:30,22,91.44,91.44,91.42,91.42,4
20141101|2014-09-21 21:00,22,91.43,91.44,91.4,91.4,6
20141101|2014-09-21 22:00,22,91.32,91.32,91.28,91.28,45
20141101|2014-09-21 22:30,22,91.28,91.31,91.28,91.31,17
20141101|2014-09-21 23:00,22,91.26,91.3,91.25,91.3,7
20141101|2014-09-21 23:30,22,91.31,91.31,91.31,91.31,8
20141101|2014-09-22 00:30,22,91.32,91.32,91.32,91.32,11
20141101|2014-09-22 01:00,22,91.3,91.3,91.11,91.18,40
20141101|2014-09-22 01:30,22,91.2,91.34,91.2,91.34,55
20141101|2014-09-22 02:00,22,91.29,91.39,91.22,91.36,50
20141101|2014-09-22 02:30,22,91.33,91.36,91.25,91.25,74
20141101|2014-09-22 03:00,22,91.24,91.3,91.15,91.29,37
20141101|2014-09-22 03:30,22,91.32,91.44,91.3,91.31,107
20141101|2014-09-22 04:00,22,91.24,91.34,91.23,91.31,48
20141101|2014-09-22 04:30,22,91.3,91.37,91.27,91.29,36
20141101|2014-09-22 05:00,22,91.3,91.55,91.24,91.55,126
20141101|2014-09-22 05:30,22,91.53,91.82,91.48,91.82,118
20141101|2014-09-22 06:00,22,91.84,91.91,91.72,91.74,74
20141101|2014-09-22 06:30,22,91.81,91.84,91.63,91.78,70
20141101|2014-09-22 07:00,22,91.75,91.79,91.54,91.76,126
20141101|2014-09-22 07:30,22,91.8,91.87,91.52,91.73,424
20141101|2014-09-22 08:00,22,91.74,91.82,91.23,91.43,1163
20141101|2014-09-22 08:30,22,91.44,91.56,91.3,91.43,480
20141101|2014-09-22 09:00,22,91.43,91.44,90.78,90.9,2226
20141101|2014-09-22 09:30,22,90.89,90.97,90.81,90.97,596
20141101|2014-09-22 10:00,22,90.96,91.06,90.82,90.86,874
20141101|2014-09-22 10:30,22,90.88,90.91,90.56,90.62,1258
20141101|2014-09-22 11:00,22,90.62,90.66,90.41,90.5,1156
20141101|2014-09-22 11:30,22,90.5,90.75,90.47,90.68,369
20141101|2014-09-22 12:00,22,90.62,90.79,90.52,90.73,427
20141101|2014-09-22 12:30,22,90.78,90.91,90.75,90.85,498
20141101|2014-09-22 13:00,22,90.89,90.94,90.66,90.84,1299
20141101|2014-09-22 13:30,22,90.84,90.95,90.83,90.93,89
20141101|2014-09-22 14:00,22,90.94,90.94,90.9,90.9,15
20141101|2014-09-22 14:30,22,90.91,90.91,90.8,90.8,198
20141101|2014-09-22 15:00,22,90.8,90.86,90.78,90.85,104
20141101|2014-09-22 15:30,22,90.82,90.82,90.74,90.74,19
20141101|2014-09-22 16:00,22,90.75,90.75,90.69,90.69,14
20141101|2014-09-22 16:30,22,90.7,90.7,90.69,90.69,3
20141101|2014-09-22 19:00,23,90.9,90.94,90.9,90.94,18
20141101|2014-09-22 19:30,23,90.92,90.92,90.92,90.92,51
20141101|2014-09-22 20:30,23,90.92,91.16,90.91,91.16,44
20141101|2014-09-22 21:00,23,91.15,91.25,91.15,91.25,14
20141101|2014-09-22 21:30,23,91.33,91.47,91.33,91.35,35
20141101|2014-09-22 22:00,23,91.32,91.32,91.32,91.32,1
20141101|2014-09-22 22:30,23,91.35,91.35,91.19,91.21,49
20141101|2014-09-22 23:00,23,91.22,91.23,91.19,91.19,11
20141101|2014-09-22 23:30,23,91.19,91.3,91.19,91.3,15
20141101|2014-09-23 00:00,23,91.31,91.38,91.29,91.37,14
20141101|2014-09-23 00:30,23,91.36,91.36,91.25,91.28,4
20141101|2014-09-23 01:00,23,91.28,91.28,91.25,91.25,2
20141101|2014-09-23 01:30,23,91.17,91.27,91.13,91.27,33
20141101|2014-09-23 02:00,23,91.32,91.33,91.24,91.24,28
20141101|2014-09-23 02:30,23,91.24,91.24,90.97,91.06,204
20141101|2014-09-23 03:00,23,91.11,91.25,91.03,91.23,82
20141101|2014-09-23 03:30,23,91.2,91.35,91.16,91.21,61
20141101|2014-09-23 04:00,23,91.18,91.18,90.98,91.18,54
20141101|2014-09-23 04:30,23,91.18,91.28,91.18,91.28,46
20141101|2014-09-23 05:00,23,91.25,91.39,91.25,91.35,284
20141101|2014-09-23 05:30,23,91.23,91.43,91.21,91.43,75
20141101|2014-09-23 06:00,23,91.42,91.7,91.39,91.56,352
20141101|2014-09-23 06:30,23,91.58,91.63,91.45,91.52,121
20141101|2014-09-23 07:00,23,91.48,91.73,91.44,91.56,411
20141101|2014-09-23 07:30,23,91.56,91.59,91.29,91.58,556
20141101|2014-09-23 08:00,23,91.56,91.56,91.05,91.08,1003
20141101|2014-09-23 08:30,23,91.09,91.3,90.78,91.28,1228
20141101|2014-09-23 09:00,23,91.29,91.89,91.24,91.68,1691
20141101|2014-09-23 09:30,23,91.69,91.89,91.49,91.69,1126
20141101|2014-09-23 10:00,23,91.7,91.75,91.52,91.57,851
20141101|2014-09-23 10:30,23,91.57,91.84,91.57,91.73,548
20141101|2014-09-23 11:00,23,91.73,91.82,91.61,91.67,739
20141101|2014-09-23 11:30,23,91.66,91.77,91.54,91.72,650
20141101|2014-09-23 12:00,23,91.71,92.09,91.7,92.01,918
20141101|2014-09-23 12:30,23,92,92,91.66,91.68,650
20141101|2014-09-23 13:00,23,91.67,91.7,91.52,91.54,979
20141101|2014-09-23 13:30,23,91.54,91.59,91.35,91.36,472
20141101|2014-09-23 14:00,23,91.35,91.47,91.28,91.46,192
20141101|2014-09-23 14:30,23,91.46,91.62,91.46,91.49,152
20141101|2014-09-23 15:00,23,91.46,91.49,91.43,91.43,20
20141101|2014-09-23 15:30,23,91.48,91.76,91.48,91.76,38
20141101|2014-09-23 16:00,23,91.72,91.73,91.72,91.73,5
20141101|2014-09-23 19:00,24,91.61,91.64,91.61,91.64,2
20141101|2014-09-23 21:00,24,91.61,91.61,91.46,91.55,44
20141101|2014-09-23 21:30,24,91.55,91.56,91.47,91.56,26
20141101|2014-09-23 22:00,24,91.56,91.56,91.56,91.56,8
20141101|2014-09-23 22:30,24,91.59,91.59,91.59,91.59,2
20141101|2014-09-23 23:00,24,91.59,91.6,91.59,91.6,7
20141101|2014-09-23 23:30,24,91.61,91.67,91.61,91.67,4
20141101|2014-09-24 00:30,24,91.74,91.74,91.73,91.73,3
20141101|2014-09-24 01:00,24,91.74,91.74,91.65,91.65,20
20141101|2014-09-24 01:30,24,91.76,91.89,91.76,91.87,6
20141101|2014-09-24 02:00,24,91.85,91.89,91.79,91.79,21
20141101|2014-09-24 02:30,24,91.79,91.82,91.7,91.82,18
20141101|2014-09-24 03:00,24,91.82,91.82,91.58,91.6,87
20141101|2014-09-24 03:30,24,91.6,91.6,91.48,91.55,113
20141101|2014-09-24 04:00,24,91.5,91.5,91.44,91.5,142
20141101|2014-09-24 04:30,24,91.53,91.64,91.53,91.64,60
20141101|2014-09-24 05:00,24,91.64,91.64,91.55,91.64,109
20141101|2014-09-24 05:30,24,91.58,91.58,91.34,91.47,76
20141101|2014-09-24 06:00,24,91.46,91.46,91.26,91.36,244
20141101|2014-09-24 06:30,24,91.34,91.46,91.31,91.46,21
20141101|2014-09-24 07:00,24,91.44,91.69,91.39,91.67,181
20141101|2014-09-24 07:30,24,91.63,91.76,91.36,91.42,609
20141101|2014-09-24 08:00,24,91.42,91.78,91.42,91.74,685
20141101|2014-09-24 08:30,24,91.76,91.76,91.15,91.34,1313
20141101|2014-09-24 09:00,24,91.34,91.48,91.13,91.47,717
20141101|2014-09-24 09:30,24,91.49,92.13,91.37,91.4,2004
20141101|2014-09-24 10:00,24,91.41,91.48,91.18,91.43,965
20141101|2014-09-24 10:30,24,91.42,91.78,91.36,91.67,944
20141101|2014-09-24 11:00,24,91.69,91.81,91.57,91.73,527
20141101|2014-09-24 11:30,24,91.75,91.75,91.56,91.61,229
20141101|2014-09-24 12:00,24,91.63,91.78,91.48,91.77,350
20141101|2014-09-24 12:30,24,91.8,92.06,91.75,91.96,904
20141101|2014-09-24 13:00,24,91.96,92.93,91.96,92.85,3359
20141101|2014-09-24 13:30,24,92.86,93.28,92.76,93.05,955
20141101|2014-09-24 14:00,24,93.06,93.23,93.03,93.14,169
20141101|2014-09-24 14:30,24,93.13,93.21,93.02,93.02,125
20141101|2014-09-24 15:00,24,93,93.05,92.87,92.94,32
20141101|2014-09-24 15:30,24,92.89,92.89,92.89,92.89,3
20141101|2014-09-24 16:00,24,92.9,92.93,92.88,92.93,15
20141101|2014-09-24 16:30,24,92.93,92.93,92.93,92.93,1
20141101|2014-09-24 19:00,25,92.86,92.86,92.81,92.81,80
20141101|2014-09-24 19:30,25,92.82,92.82,92.82,92.82,1
20141101|2014-09-24 20:30,25,92.75,92.75,92.73,92.73,9
20141101|2014-09-24 21:00,25,92.75,92.77,92.75,92.77,7
20141101|2014-09-24 21:30,25,92.77,92.77,92.77,92.77,1
20141101|2014-09-24 22:00,25,92.68,92.68,92.68,92.68,2
20141101|2014-09-24 22:30,25,92.71,92.71,92.71,92.71,1
20141101|2014-09-24 23:00,25,92.75,92.79,92.75,92.77,16
20141101|2014-09-24 23:30,25,92.63,92.67,92.63,92.67,3
20141101|2014-09-25 00:00,25,92.66,92.67,92.66,92.67,2
20141101|2014-09-25 00:30,25,92.69,92.7,92.68,92.7,5
20141101|2014-09-25 01:00,25,92.72,92.72,92.64,92.64,14
20141101|2014-09-25 01:30,25,92.7,92.83,92.7,92.74,25
20141101|2014-09-25 02:00,25,92.67,92.7,92.58,92.68,56
20141101|2014-09-25 02:30,25,92.73,92.87,92.71,92.87,153
20141101|2014-09-25 03:00,25,92.83,92.84,92.55,92.55,338
20141101|2014-09-25 03:30,25,92.6,92.74,92.53,92.69,180
20141101|2014-09-25 04:00,25,92.7,92.7,92.53,92.56,86
20141101|2014-09-25 04:30,25,92.57,92.68,92.57,92.66,47
20141101|2014-09-25 05:00,25,92.66,92.79,92.63,92.75,31
20141101|2014-09-25 05:30,25,92.73,92.8,92.67,92.8,31
20141101|2014-09-25 06:00,25,92.77,93.12,92.74,93.11,414
20141101|2014-09-25 06:30,25,93.09,93.19,92.98,93.03,132
20141101|2014-09-25 07:00,25,93.15,93.53,93.06,93.33,598
20141101|2014-09-25 07:30,25,93.42,93.51,93.17,93.32,1283
20141101|2014-09-25 08:00,25,93.35,93.45,93.03,93.18,952
20141101|2014-09-25 08:30,25,93.19,93.32,92.88,93.16,591
20141101|2014-09-25 09:00,25,93.15,93.2,92.59,92.71,1460
20141101|2014-09-25 09:30,25,92.68,92.68,92.25,92.4,1697
20141101|2014-09-25 10:00,25,92.39,93.16,92.37,93.05,1957
20141101|2014-09-25 10:30,25,93.04,93.06,92.84,93,481
20141101|2014-09-25 11:00,25,92.98,93.33,92.96,93.22,931
20141101|2014-09-25 11:30,25,93.26,93.26,92.83,92.9,936
20141101|2014-09-25 12:00,25,92.9,92.96,92.67,92.73,348
20141101|2014-09-25 12:30,25,92.72,92.72,92.11,92.15,1115
20141101|2014-09-25 13:00,25,92.14,92.57,92.05,92.5,1549
20141101|2014-09-25 13:30,25,92.48,92.51,92.38,92.4,164
20141101|2014-09-25 14:00,25,92.39,92.5,92.39,92.44,57
20141101|2014-09-25 14:30,25,92.45,92.53,92.45,92.53,41
20141101|2014-09-25 15:00,25,92.53,92.55,92.42,92.43,78
20141101|2014-09-25 15:30,25,92.45,92.45,92.45,92.45,1
20141101|2014-09-25 16:30,25,92.5,92.53,92.5,92.53,9
20141101|2014-09-25 19:00,26,92.53,92.55,92.51,92.55,53
20141101|2014-09-25 19:30,26,92.55,92.55,92.53,92.54,81
20141101|2014-09-25 20:00,26,92.54,92.62,92.54,92.6,18
20141101|2014-09-25 20:30,26,92.58,92.58,92.54,92.54,30
20141101|2014-09-25 21:00,26,92.61,92.61,92.61,92.61,5
20141101|2014-09-25 23:00,26,92.58,92.58,92.58,92.58,1
20141101|2014-09-26 00:00,26,92.57,92.57,92.56,92.57,16
20141101|2014-09-26 00:30,26,92.45,92.49,92.45,92.49,9
20141101|2014-09-26 01:00,26,92.54,92.59,92.54,92.59,5
20141101|2014-09-26 01:30,26,92.54,92.56,92.51,92.51,7
20141101|2014-09-26 02:00,26,92.44,92.46,92.29,92.36,54
20141101|2014-09-26 02:30,26,92.37,92.52,92.34,92.46,16
20141101|2014-09-26 03:00,26,92.41,92.49,92.24,92.28,55
20141101|2014-09-26 03:30,26,92.3,92.38,92.3,92.32,78
20141101|2014-09-26 04:00,26,92.34,92.51,92.34,92.49,95
20141101|2014-09-26 04:30,26,92.47,92.62,92.47,92.6,119
20141101|2014-09-26 05:00,26,92.61,92.88,92.61,92.88,397
20141101|2014-09-26 05:30,26,92.87,93.04,92.86,92.95,331
20141101|2014-09-26 06:00,26,92.95,93.1,92.92,93.07,166
20141101|2014-09-26 06:30,26,93.09,93.17,93,93.04,307
20141101|2014-09-26 07:00,26,92.99,93.3,92.95,93.11,248
20141101|2014-09-26 07:30,26,93.1,93.21,92.74,92.8,573
20141101|2014-09-26 08:00,26,92.76,92.94,92.65,92.76,696
20141101|2014-09-26 08:30,26,92.75,92.86,92.56,92.76,919
20141101|2014-09-26 09:00,26,92.76,93.14,92.76,92.99,908
20141101|2014-09-26 09:30,26,92.98,93.34,92.98,93.09,830
20141101|2014-09-26 10:00,26,93.13,93.16,92.8,92.89,798
20141101|2014-09-26 10:30,26,92.92,93.05,92.83,92.83,362
20141101|2014-09-26 11:00,26,92.86,93.18,92.85,92.98,322
20141101|2014-09-26 11:30,26,92.99,93.27,92.98,93.21,302
20141101|2014-09-26 12:00,26,93.25,93.43,93.18,93.38,703
20141101|2014-09-26 12:30,26,93.39,93.76,93.39,93.71,1851
20141101|2014-09-26 13:00,26,93.75,93.86,93.15,93.57,1766
20141101|2014-09-26 13:30,26,93.54,93.57,93.46,93.5,219
20141101|2014-09-26 14:00,26,93.5,93.51,93.38,93.4,86
20141101|2014-09-26 14:30,26,93.41,93.49,93.39,93.44,112
20141101|2014-09-26 15:00,26,93.46,93.47,93.38,93.4,40
20141101|2014-09-26 15:30,26,93.4,93.4,93.38,93.39,27
20141101|2014-09-26 16:30,26,93.3,93.35,93.2,93.35,4
20141101|2014-09-28 17:00,29,93.28,93.32,92.99,93,12
20141101|2014-09-28 18:00,29,92.99,92.99,92.99,92.99,24
20141101|2014-09-28 18:30,29,92.99,92.99,92.99,92.99,6
20141101|2014-09-28 19:00,29,92.98,93.03,92.98,93.03,4
20141101|2014-09-28 19:30,29,93.03,93.03,92.96,92.96,4
20141101|2014-09-28 20:00,29,93,93,92.96,92.98,3
20141101|2014-09-28 20:30,29,92.96,93.06,92.94,93.06,17
20141101|2014-09-28 21:00,29,93.02,93.02,92.96,93,9
20141101|2014-09-28 23:30,29,93.01,93.02,92.97,92.97,3
20141101|2014-09-29 00:00,29,93.03,93.03,93.03,93.03,5
20141101|2014-09-29 01:00,29,92.9,92.9,92.82,92.89,32
20141101|2014-09-29 01:30,29,92.88,92.94,92.86,92.94,16
20141101|2014-09-29 02:00,29,92.86,92.86,92.77,92.79,117
20141101|2014-09-29 02:30,29,92.79,92.82,92.77,92.81,105
20141101|2014-09-29 03:00,29,92.8,92.85,92.8,92.81,130
20141101|2014-09-29 03:30,29,92.85,93.03,92.84,93.02,238
20141101|2014-09-29 04:00,29,92.98,93.21,92.98,93.21,122
20141101|2014-09-29 04:30,29,93.2,93.22,93.11,93.2,31
20141101|2014-09-29 05:00,29,93.2,93.25,93.1,93.17,229
20141101|2014-09-29 05:30,29,93.18,93.19,93.02,93.02,46
20141101|2014-09-29 06:00,29,93.02,93.15,93,93.05,41
20141101|2014-09-29 06:30,29,93,93.33,93,93.21,53
20141101|2014-09-29 07:00,29,93.24,93.31,93.17,93.25,73
20141101|2014-09-29 07:30,29,93.23,93.23,93.18,93.2,8
20141101|2014-09-29 08:00,29,92.99,93.04,92.86,92.97,145
20141101|2014-09-29 08:30,29,92.97,93.38,92.94,93.28,962
20141101|2014-09-29 09:00,29,93.23,93.64,93.23,93.42,1298
20141101|2014-09-29 09:30,29,93.41,93.69,93.27,93.56,966
20141101|2014-09-29 10:00,29,93.61,93.74,93.46,93.73,616
20141101|2014-09-29 10:30,29,93.74,94.11,93.66,93.98,1339
20141101|2014-09-29 11:00,29,94.06,94.3,94.01,94.06,1121
20141101|2014-09-29 11:30,29,94.05,94.19,93.95,94.14,407
20141101|2014-09-29 12:00,29,94.2,94.53,94.02,94.47,1026
20141101|2014-09-29 12:30,29,94.47,94.64,94.35,94.54,1102
20141101|2014-09-29 13:00,29,94.55,94.62,94.28,94.54,1375
20141101|2014-09-29 13:30,29,94.53,94.57,94.41,94.56,379
20141101|2014-09-29 14:00,29,94.57,94.58,94.48,94.53,102
20141101|2014-09-29 14:30,29,94.51,94.52,94.43,94.44,175
20141101|2014-09-29 15:00,29,94.49,94.53,94.47,94.5,46
20141101|2014-09-29 15:30,29,94.52,94.52,94.44,94.44,83
20141101|2014-09-29 16:00,29,94.42,94.42,94.33,94.37,11
20141101|2014-09-29 16:30,29,94.32,94.39,94.32,94.39,7
20141101|2014-09-29 19:00,30,94.29,94.29,94.29,94.29,10
20141101|2014-09-29 19:30,30,94.32,94.32,94.23,94.23,3
20141101|2014-09-29 20:00,30,94.3,94.35,94.3,94.35,19
20141101|2014-09-29 21:00,30,94.27,94.32,94.26,94.32,5
20141101|2014-09-29 21:30,30,94.34,94.34,94.32,94.32,5
20141101|2014-09-29 22:00,30,94.35,94.55,94.35,94.55,39
20141101|2014-09-29 22:30,30,94.6,94.81,94.6,94.69,38
20141101|2014-09-29 23:00,30,94.69,94.69,94.64,94.68,19
20141101|2014-09-29 23:30,30,94.6,94.6,94.58,94.59,4
20141101|2014-09-30 00:00,30,94.69,94.71,94.63,94.63,18
20141101|2014-09-30 00:30,30,94.59,94.59,94.55,94.57,19
20141101|2014-09-30 01:00,30,94.57,94.58,94.57,94.58,5
20141101|2014-09-30 01:30,30,94.64,94.72,94.52,94.71,29
20141101|2014-09-30 02:00,30,94.72,94.72,94.5,94.69,73
20141101|2014-09-30 02:30,30,94.68,94.8,94.63,94.65,295
20141101|2014-09-30 03:00,30,94.71,94.73,94.62,94.62,129
20141101|2014-09-30 03:30,30,94.64,94.84,94.63,94.82,329
20141101|2014-09-30 04:00,30,94.83,94.91,94.7,94.7,391
20141101|2014-09-30 04:30,30,94.74,94.77,94.69,94.77,218
20141101|2014-09-30 05:00,30,94.77,94.8,94.7,94.73,97
20141101|2014-09-30 05:30,30,94.73,94.74,94.44,94.44,210
20141101|2014-09-30 06:00,30,94.46,94.59,94.32,94.5,357
20141101|2014-09-30 06:30,30,94.46,94.47,94.3,94.43,76
20141101|2014-09-30 07:00,30,94.44,94.69,94.34,94.65,355
20141101|2014-09-30 07:30,30,94.64,94.64,94.46,94.49,283
20141101|2014-09-30 08:00,30,94.49,94.85,94.08,94.1,1605
20141101|2014-09-30 08:30,30,94.11,94.27,93.6,93.71,2474
20141101|2014-09-30 09:00,30,93.69,93.82,93.3,93.38,1380
20141101|2014-09-30 09:30,30,93.4,93.64,93.13,93.24,1061
20141101|2014-09-30 10:00,30,93.23,93.34,92.58,92.69,1747
20141101|2014-09-30 10:30,30,92.71,92.82,91.04,91.63,5744
20141101|2014-09-30 11:00,30,91.62,91.69,91.12,91.28,2027
20141101|2014-09-30 11:30,30,91.28,91.52,91.2,91.25,1007
20141101|2014-09-30 12:00,30,91.24,91.44,90.93,91.33,1312
20141101|2014-09-30 12:30,30,91.34,91.49,91.09,91.17,950
20141101|2014-09-30 13:00,30,91.15,91.27,90.84,91.2,2315
20141101|2014-09-30 13:30,30,91.17,91.34,91.17,91.31,343
20141101|2014-09-30 14:00,30,91.26,91.33,91.21,91.28,267
20141101|2014-09-30 14:30,30,91.29,91.43,91.29,91.43,92
20141101|2014-09-30 15:00,30,91.44,91.6,91.42,91.45,133
20141101|2014-09-30 15:30,30,91.53,91.57,91.43,91.43,39
20141101|2014-09-30 16:00,30,91.43,91.43,91.34,91.34,18
20141101|2014-09-30 16:30,30,91.3,91.3,91.25,91.25,21
20141101|2014-09-30 19:00,1,91.42,91.42,91.33,91.36,57
20141101|2014-09-30 19:30,1,91.35,91.41,91.35,91.41,43
20141101|2014-09-30 20:00,1,91.49,91.55,91.44,91.49,12
20141101|2014-09-30 20:30,1,91.46,91.47,91.41,91.43,18
20141101|2014-09-30 21:00,1,91.41,91.46,91.38,91.42,14
20141101|2014-09-30 21:30,1,91.43,91.46,91.43,91.46,3
20141101|2014-09-30 22:00,1,91.42,91.45,91.41,91.44,5
20141101|2014-09-30 22:30,1,91.44,91.45,91.42,91.44,9
20141101|2014-09-30 23:00,1,91.5,91.58,91.48,91.58,9
20141101|2014-09-30 23:30,1,91.54,91.61,91.54,91.61,4
20141101|2014-10-01 00:00,1,91.53,91.61,91.53,91.61,22
20141101|2014-10-01 00:30,1,91.59,91.62,91.55,91.55,10
20141101|2014-10-01 01:00,1,91.55,91.57,91.48,91.48,20
20141101|2014-10-01 01:30,1,91.56,91.58,91.55,91.55,7
20141101|2014-10-01 02:00,1,91.55,91.58,91.24,91.24,131
20141101|2014-10-01 02:30,1,91.28,91.53,91.28,91.47,78
20141101|2014-10-01 03:00,1,91.52,91.61,91.5,91.6,153
20141101|2014-10-01 03:30,1,91.53,91.61,91.4,91.41,248
20141101|2014-10-01 04:00,1,91.4,91.61,91.38,91.6,296
20141101|2014-10-01 04:30,1,91.56,91.72,91.55,91.64,198
20141101|2014-10-01 05:00,1,91.6,91.66,91.53,91.66,167
20141101|2014-10-01 05:30,1,91.72,91.74,91.45,91.46,111
20141101|2014-10-01 06:00,1,91.51,91.71,91.48,91.68,263
20141101|2014-10-01 06:30,1,91.67,91.83,91.62,91.83,208
20141101|2014-10-01 07:00,1,91.79,91.8,91.57,91.63,227
20141101|2014-10-01 07:30,1,91.7,91.9,91.57,91.84,529
20141101|2014-10-01 08:00,1,91.86,92.1,91.82,91.95,1193
20141101|2014-10-01 08:30,1,91.95,92.26,91.89,92.13,1723
20141101|2014-10-01 09:00,1,92.11,92.2,91.82,91.89,796
20141101|2014-10-01 09:30,1,91.92,92.67,91.92,92.66,2572
20141101|2014-10-01 10:00,1,92.66,92.97,92.62,92.64,3058
20141101|2014-10-01 10:30,1,92.67,92.82,92.55,92.55,1263
20141101|2014-10-01 11:00,1,92.56,92.88,92.36,92.41,1334
20141101|2014-10-01 11:30,1,92.41,92.44,91.63,91.99,2983
20141101|2014-10-01 12:00,1,91.97,92.2,91.88,92.05,742
20141101|2014-10-01 12:30,1,91.98,92.05,91.28,91.43,2750
20141101|2014-10-01 13:00,1,91.41,91.54,90.48,90.75,5268
20141101|2014-10-01 13:30,1,90.76,90.92,90.63,90.64,614
20141101|2014-10-01 14:00,1,90.63,90.84,90.58,90.83,332
20141101|2014-10-01 14:30,1,90.83,91.02,90.76,90.76,262
20141101|2014-10-01 15:00,1,90.77,90.89,90.74,90.74,19
20141101|2014-10-01 15:30,1,90.85,90.87,90.75,90.83,40
20141101|2014-10-01 16:00,1,90.79,90.79,90.69,90.69,8
20141101|2014-10-01 16:30,1,90.73,90.76,90.73,90.76,2
20141101|2014-10-01 19:00,2,90.99,91,90.99,91,10
20141101|2014-10-01 19:30,2,90.93,90.93,90.92,90.92,2
20141101|2014-10-01 20:00,2,90.98,90.99,90.96,90.96,6
20141101|2014-10-01 20:30,2,90.94,90.94,90.78,90.82,11
20141101|2014-10-01 21:00,2,90.83,90.83,90.78,90.8,5
20141101|2014-10-01 21:30,2,90.83,90.87,90.76,90.87,10
20141101|2014-10-01 22:00,2,90.87,90.91,90.87,90.89,13
20141101|2014-10-01 22:30,2,90.84,90.84,90.84,90.84,1
20141101|2014-10-01 23:00,2,90.86,90.86,90.84,90.84,2
20141101|2014-10-01 23:30,2,90.8,90.8,90.69,90.69,3
20141101|2014-10-02 00:00,2,90.7,90.73,90.65,90.67,9
20141101|2014-10-02 00:30,2,90.66,90.7,90.66,90.66,16
20141101|2014-10-02 01:00,2,90.64,90.7,90.64,90.68,7
20141101|2014-10-02 01:30,2,90.67,90.69,90.64,90.69,19
20141101|2014-10-02 02:00,2,90.72,90.72,90.14,90.18,680
20141101|2014-10-02 02:30,2,90.15,90.15,89.32,89.6,1155
20141101|2014-10-02 03:00,2,89.58,89.7,89.38,89.61,495
20141101|2014-10-02 03:30,2,89.62,89.84,89.62,89.75,324
20141101|2014-10-02 04:00,2,89.7,89.78,89.3,89.3,494
20141101|2014-10-02 04:30,2,89.34,89.35,88.2,88.63,1870
20141101|2014-10-02 05:00,2,88.65,88.92,88.45,88.81,700
20141101|2014-10-02 05:30,2,88.79,88.79,88.55,88.75,486
20141101|2014-10-02 06:00,2,88.73,89.02,88.7,88.82,311
20141101|2014-10-02 06:30,2,88.8,89.34,88.79,89.28,552
20141101|2014-10-02 07:00,2,89.24,89.42,88.77,89.14,859
20141101|2014-10-02 07:30,2,89.17,89.75,89.13,89.26,1069
20141101|2014-10-02 08:00,2,89.29,89.75,89.27,89.67,1405
20141101|2014-10-02 08:30,2,89.7,90.38,89.59,90.21,2042
20141101|2014-10-02 09:00,2,90.22,90.57,89.75,90.41,2150
20141101|2014-10-02 09:30,2,90.38,90.73,90.13,90.3,1309
20141101|2014-10-02 10:00,2,90.34,90.34,89.68,89.71,1342
20141101|2014-10-02 10:30,2,89.74,90.13,89.39,89.93,2184
20141101|2014-10-02 11:00,2,89.94,90.44,89.87,90.34,540
20141101|2014-10-02 11:30,2,90.38,90.75,90.24,90.68,983
20141101|2014-10-02 12:00,2,90.71,90.72,90.33,90.68,716
20141101|2014-10-02 12:30,2,90.65,91.17,90.58,91.08,1401
20141101|2014-10-02 13:00,2,91.05,91.31,90.72,91.02,2093
20141101|2014-10-02 13:30,2,91.05,91.43,91.05,91.31,1060
20141101|2014-10-02 14:00,2,91.3,91.4,91.23,91.33,182
20141101|2014-10-02 14:30,2,91.3,91.35,91.25,91.32,177
20141101|2014-10-02 15:00,2,91.27,91.53,91.27,91.37,151
20141101|2014-10-02 15:30,2,91.41,91.43,91.41,91.43,4
20141101|2014-10-02 16:00,2,91.4,91.45,91.4,91.45,7
20141101|2014-10-02 19:00,3,91.31,91.31,91.15,91.23,57
20141101|2014-10-02 19:30,3,91.12,91.17,91.12,91.17,6
20141101|2014-10-02 20:00,3,91.17,91.23,91.17,91.22,6
20141101|2014-10-02 21:30,3,91.26,91.35,91.26,91.35,8
20141101|2014-10-02 22:00,3,91.41,91.66,91.4,91.65,52
20141101|2014-10-02 22:30,3,91.63,91.74,91.63,91.74,3
20141101|2014-10-02 23:00,3,91.76,91.77,91.61,91.61,15
20141101|2014-10-02 23:30,3,91.6,91.6,91.51,91.58,21
20141101|2014-10-03 00:00,3,91.61,91.64,91.57,91.57,6
20141101|2014-10-03 00:30,3,91.61,91.63,91.5,91.5,30
20141101|2014-10-03 01:00,3,91.54,91.59,91.53,91.53,18
20141101|2014-10-03 01:30,3,91.51,91.57,91.34,91.34,174
20141101|2014-10-03 02:00,3,91.32,91.71,91.32,91.55,47
20141101|2014-10-03 02:30,3,91.56,91.6,91.3,91.34,267
20141101|2014-10-03 03:00,3,91.42,91.42,91.17,91.22,206
20141101|2014-10-03 03:30,3,91.26,91.27,91.16,91.25,93
20141101|2014-10-03 04:00,3,91.35,91.42,91.09,91.19,482
20141101|2014-10-03 04:30,3,91.12,91.15,90.91,91,259
20141101|2014-10-03 05:00,3,90.94,91.02,90.78,90.89,225
20141101|2014-10-03 05:30,3,90.83,90.84,90.71,90.75,244
20141101|2014-10-03 06:00,3,90.71,90.85,90.44,90.5,440
20141101|2014-10-03 06:30,3,90.45,90.58,90.23,90.54,741
20141101|2014-10-03 07:00,3,90.54,91.03,90.47,90.95,718
20141101|2014-10-03 07:30,3,90.98,91.18,90.47,90.68,1772
20141101|2014-10-03 08:00,3,90.72,90.92,90.3,90.77,1514
20141101|2014-10-03 08:30,3,90.78,91.03,90.55,90.63,1186
20141101|2014-10-03 09:00,3,90.6,90.63,89.9,89.99,1925
20141101|2014-10-03 09:30,3,89.98,90.02,89.45,89.6,1646
20141101|2014-10-03 10:00,3,89.63,89.85,89.37,89.38,1527
20141101|2014-10-03 10:30,3,89.37,89.71,89.36,89.68,826
20141101|2014-10-03 11:00,3,89.63,89.67,89.47,89.65,346
20141101|2014-10-03 11:30,3,89.68,90.32,89.64,90.27,1117
20141101|2014-10-03 12:00,3,90.26,90.26,89.89,90.2,774
20141101|2014-10-03 12:30,3,90.21,90.23,89.53,89.65,819
20141101|2014-10-03 13:00,3,89.71,89.94,89.56,89.75,1480
20141101|2014-10-03 13:30,3,89.76,89.82,89.62,89.7,483
20141101|2014-10-03 14:00,3,89.7,89.74,89.53,89.67,245
20141101|2014-10-03 14:30,3,89.68,89.75,89.65,89.75,41
20141101|2014-10-03 15:00,3,89.75,89.85,89.7,89.78,45
20141101|2014-10-03 15:30,3,89.75,89.75,89.71,89.71,19
20141101|2014-10-03 16:00,3,89.69,89.69,89.61,89.61,14
20141101|2014-10-03 16:30,3,89.67,89.71,89.63,89.65,4
20141101|2014-10-05 17:00,6,89.6,89.6,89.43,89.51,50
20141101|2014-10-05 17:30,6,89.5,89.5,89.45,89.45,3
20141101|2014-10-05 18:00,6,89.45,89.5,89.45,89.5,2
20141101|2014-10-05 19:00,6,89.58,89.58,89.58,89.58,1
20141101|2014-10-05 19:30,6,89.58,89.68,89.57,89.68,34
20141101|2014-10-05 20:00,6,89.66,89.8,89.66,89.75,13
20141101|2014-10-05 20:30,6,89.8,89.86,89.71,89.79,21
20141101|2014-10-05 21:00,6,89.8,89.8,89.8,89.8,1
20141101|2014-10-05 21:30,6,89.79,89.79,89.71,89.71,3
20141101|2014-10-05 22:00,6,89.61,89.65,89.6,89.62,9
20141101|2014-10-05 22:30,6,89.71,89.71,89.71,89.71,3
20141101|2014-10-05 23:00,6,89.72,89.72,89.67,89.69,8
20141101|2014-10-05 23:30,6,89.67,89.67,89.56,89.59,86
20141101|2014-10-06 00:00,6,89.63,89.65,89.63,89.64,7
20141101|2014-10-06 00:30,6,89.61,89.62,89.59,89.62,7
20141101|2014-10-06 01:00,6,89.62,89.88,89.62,89.88,36
20141101|2014-10-06 01:30,6,89.92,89.92,89.8,89.82,32
20141101|2014-10-06 02:00,6,89.91,90.1,89.91,90,109
20141101|2014-10-06 02:30,6,90.09,90.09,89.8,89.89,126
20141101|2014-10-06 03:00,6,89.94,90.06,89.84,89.98,113
20141101|2014-10-06 03:30,6,90.01,90.2,89.96,90.08,107
20141101|2014-10-06 04:00,6,90.09,90.23,90.09,90.15,207
20141101|2014-10-06 04:30,6,90.14,90.23,90.03,90.19,78
20141101|2014-10-06 05:00,6,90.19,90.25,90.11,90.14,174
20141101|2014-10-06 05:30,6,90.12,90.29,90.12,90.21,50
20141101|2014-10-06 06:00,6,90.25,90.39,90.15,90.18,148
20141101|2014-10-06 06:30,6,90.2,90.31,89.9,89.93,714
20141101|2014-10-06 07:00,6,90.02,90.16,89.96,89.97,276
20141101|2014-10-06 07:30,6,90.03,90.1,89.85,89.92,423
20141101|2014-10-06 08:00,6,89.94,90.08,89.5,89.75,1449
20141101|2014-10-06 08:30,6,89.74,89.87,89.62,89.66,517
20141101|2014-10-06 09:00,6,89.65,89.7,88.8,88.98,2024
20141101|2014-10-06 09:30,6,88.98,89.2,88.77,89.19,1290
20141101|2014-10-06 10:00,6,89.18,89.64,89.06,89.38,1145
20141101|2014-10-06 10:30,6,89.34,89.6,89.24,89.49,746
20141101|2014-10-06 11:00,6,89.47,89.55,89.35,89.52,459
20141101|2014-10-06 11:30,6,89.48,89.84,89.4,89.81,494
20141101|2014-10-06 12:00,6,89.8,90.41,89.68,90.25,1426
20141101|2014-10-06 12:30,6,90.24,90.33,90.03,90.17,269
20141101|2014-10-06 13:00,6,90.18,90.39,89.91,90.35,1313
20141101|2014-10-06 13:30,6,90.33,90.44,90.27,90.43,360
20141101|2014-10-06 14:00,6,90.41,90.41,90.32,90.41,93
20141101|2014-10-06 14:30,6,90.41,90.72,90.4,90.45,185
20141101|2014-10-06 15:00,6,90.44,90.51,90.43,90.48,54
20141101|2014-10-06 15:30,6,90.46,90.47,90.46,90.47,14
20141101|2014-10-06 16:00,6,90.48,90.48,90.45,90.45,2
20141101|2014-10-06 16:30,6,90.4,90.41,90.4,90.41,3
20141101|2014-10-06 19:00,7,90.38,90.45,90.35,90.45,9
20141101|2014-10-06 19:30,7,90.47,90.48,90.47,90.47,57
20141101|2014-10-06 20:30,7,90.28,90.31,90.25,90.31,3
20141101|2014-10-06 21:00,7,90.27,90.35,90.27,90.29,6
20141101|2014-10-06 22:00,7,90.18,90.26,90.18,90.26,2
20141101|2014-10-06 23:00,7,90.21,90.33,90.21,90.33,16
20141101|2014-10-06 23:30,7,90.3,90.3,90.24,90.24,7
20141101|2014-10-07 00:00,7,90.24,90.24,90.24,90.24,11
20141101|2014-10-07 00:30,7,90.3,90.33,90.3,90.33,3
20141101|2014-10-07 01:00,7,90.25,90.36,90.25,90.31,11
20141101|2014-10-07 01:30,7,90.21,90.34,90.19,90.34,16
20141101|2014-10-07 02:00,7,90.43,90.52,90.41,90.47,112
20141101|2014-10-07 02:30,7,90.46,90.48,90.34,90.34,52
20141101|2014-10-07 03:00,7,90.26,90.28,89.77,89.95,702
20141101|2014-10-07 03:30,7,89.89,90.07,89.81,89.88,317
20141101|2014-10-07 04:00,7,89.85,89.89,89.7,89.79,55
20141101|2014-10-07 04:30,7,89.84,89.98,89.67,89.95,162
20141101|2014-10-07 05:00,7,89.95,89.98,89.87,89.97,39
20141101|2014-10-07 05:30,7,89.98,90.24,89.98,90.09,218
20141101|2014-10-07 06:00,7,90.04,90.36,89.8,90.22,171
20141101|2014-10-07 06:30,7,90.27,90.28,90.17,90.22,64
20141101|2014-10-07 07:00,7,90.25,90.25,89.83,89.88,171
20141101|2014-10-07 07:30,7,89.86,90.09,89.83,90.03,99
20141101|2014-10-07 08:00,7,90,90.26,89.68,89.75,779
20141101|2014-10-07 08:30,7,89.75,89.77,89.45,89.56,823
20141101|2014-10-07 09:00,7,89.6,89.84,89.34,89.39,1010
20141101|2014-10-07 09:30,7,89.39,89.64,89.29,89.46,394
20141101|2014-10-07 10:00,7,89.42,89.53,89.22,89.3,973
20141101|2014-10-07 10:30,7,89.31,89.68,89.31,89.37,367
20141101|2014-10-07 11:00,7,89.36,89.5,89.3,89.36,250
20141101|2014-10-07 11:30,7,89.42,89.74,89.4,89.6,383
20141101|2014-10-07 12:00,7,89.54,89.69,89.41,89.51,263
20141101|2014-10-07 12:30,7,89.53,89.53,88.93,89.1,882
20141101|2014-10-07 13:00,7,89.09,89.18,88.8,88.86,1120
20141101|2014-10-07 13:30,7,88.85,89.01,88.7,88.82,735
20141101|2014-10-07 14:00,7,88.78,88.83,88.63,88.66,318
20141101|2014-10-07 14:30,7,88.64,88.84,88.64,88.84,75
20141101|2014-10-07 15:00,7,88.8,88.83,88.8,88.83,11
20141101|2014-10-07 15:30,7,88.82,88.82,88.47,88.5,137
20141101|2014-10-07 16:00,7,88.55,88.56,88.4,88.4,43
20141101|2014-10-07 16:30,7,88.38,88.39,88.3,88.39,37
20141101|2014-10-07 19:00,8,88.6,88.63,88.59,88.63,25
20141101|2014-10-07 19:30,8,88.58,88.58,88.58,88.58,1
20141101|2014-10-07 20:30,8,88.45,88.55,88.45,88.55,8
20141101|2014-10-07 21:30,8,88.45,88.46,88.4,88.43,21
20141101|2014-10-07 22:00,8,88.45,88.46,88.31,88.31,62
20141101|2014-10-07 22:30,8,88.36,88.38,87.79,87.96,135
20141101|2014-10-07 23:00,8,87.93,87.93,87.41,87.65,266
20141101|2014-10-07 23:30,8,87.72,87.86,87.72,87.81,115
20141101|2014-10-08 00:00,8,87.78,87.8,87.72,87.72,31
20141101|2014-10-08 00:30,8,87.76,87.84,87.76,87.84,3
20141101|2014-10-08 01:00,8,87.89,87.99,87.86,87.9,108
20141101|2014-10-08 01:30,8,87.92,87.99,87.74,87.81,224
20141101|2014-10-08 02:00,8,87.85,88.02,87.81,87.91,235
20141101|2014-10-08 02:30,8,87.94,87.96,87.58,87.73,522
20141101|2014-10-08 03:00,8,87.74,87.92,87.64,87.81,411
20141101|2014-10-08 03:30,8,87.82,87.9,87.6,87.71,252
20141101|2014-10-08 04:00,8,87.68,87.86,87.62,87.85,194
20141101|2014-10-08 04:30,8,87.82,87.92,87.72,87.92,330
20141101|2014-10-08 05:00,8,87.92,87.92,87.81,87.86,29
20141101|2014-10-08 05:30,8,87.85,88.01,87.82,87.97,293
20141101|2014-10-08 06:00,8,87.97,88.11,87.94,88.11,378
20141101|2014-10-08 06:30,8,88.11,88.37,88.09,88.23,674
20141101|2014-10-08 07:00,8,88.25,88.27,87.85,87.91,419
20141101|2014-10-08 07:30,8,87.96,88.06,87.59,87.82,916
20141101|2014-10-08 08:00,8,87.83,87.91,87.65,87.89,599
20141101|2014-10-08 08:30,8,87.93,87.93,87.27,87.35,1746
20141101|2014-10-08 09:00,8,87.35,87.4,87.06,87.35,1664
20141101|2014-10-08 09:30,8,87.29,87.51,86.85,87.09,1998
20141101|2014-10-08 10:00,8,87.1,87.51,87.05,87.47,722
20141101|2014-10-08 10:30,8,87.47,87.88,87.35,87.72,1527
20141101|2014-10-08 11:00,8,87.72,87.85,87.56,87.66,986
20141101|2014-10-08 11:30,8,87.64,87.75,87.2,87.34,1226
20141101|2014-10-08 12:00,8,87.34,87.46,87.23,87.3,630
20141101|2014-10-08 12:30,8,87.29,87.37,87.1,87.3,476
20141101|2014-10-08 13:00,8,87.26,87.75,87.22,87.3,2378
20141101|2014-10-08 13:30,8,87.31,87.5,87.26,87.42,410
20141101|2014-10-08 14:00,8,87.42,87.64,87.41,87.64,385
20141101|2014-10-08 14:30,8,87.64,87.88,87.63,87.63,270
20141101|2014-10-08 15:00,8,87.63,87.7,87.57,87.58,25
20141101|2014-10-08 15:30,8,87.68,87.7,87.68,87.7,17
20141101|2014-10-08 16:00,8,87.67,87.79,87.67,87.79,11
20141101|2014-10-08 16:30,8,87.81,87.81,87.71,87.76,9
20141101|2014-10-08 19:00,9,87.75,87.78,87.73,87.74,9
20141101|2014-10-08 19:30,9,87.75,87.86,87.75,87.8,10
20141101|2014-10-08 20:00,9,87.77,87.84,87.77,87.8,6
20141101|2014-10-08 20:30,9,87.79,87.8,87.77,87.8,3
20141101|2014-10-08 21:00,9,87.68,87.74,87.68,87.74,5
20141101|2014-10-08 21:30,9,87.73,87.73,87.6,87.6,4
20141101|2014-10-08 22:00,9,87.58,87.58,87.44,87.55,134
20141101|2014-10-08 22:30,9,87.55,87.55,87.45,87.48,45
20141101|2014-10-08 23:00,9,87.48,87.59,87.48,87.59,128
20141101|2014-10-08 23:30,9,87.6,87.69,87.6,87.69,46
20141101|2014-10-09 00:00,9,87.7,87.7,87.63,87.66,9
20141101|2014-10-09 00:30,9,87.68,87.74,87.63,87.63,37
20141101|2014-10-09 01:00,9,87.61,87.68,87.61,87.68,4
20141101|2014-10-09 01:30,9,87.71,87.71,87.71,87.71,12
20141101|2014-10-09 02:00,9,87.75,87.75,87.52,87.62,79
20141101|2014-10-09 02:30,9,87.6,87.72,87.56,87.72,168
20141101|2014-10-09 03:00,9,87.67,87.75,87.65,87.68,332
20141101|2014-10-09 03:30,9,87.71,87.93,87.71,87.71,303
20141101|2014-10-09 04:00,9,87.74,87.76,87.45,87.58,269
20141101|2014-10-09 04:30,9,87.6,87.6,87.23,87.25,395
20141101|2014-10-09 05:00,9,87.26,87.28,87.14,87.28,253
20141101|2014-10-09 05:30,9,87.28,87.4,87.26,87.31,206
20141101|2014-10-09 06:00,9,87.33,87.34,87.16,87.21,31
20141101|2014-10-09 06:30,9,87.23,87.28,87.09,87.16,306
20141101|2014-10-09 07:00,9,87.13,87.13,86.79,86.92,552
20141101|2014-10-09 07:30,9,86.96,87.06,86.6,86.8,771
20141101|2014-10-09 08:00,9,86.8,86.96,86.44,86.69,1522
20141101|2014-10-09 08:30,9,86.69,86.92,86.58,86.61,977
20141101|2014-10-09 09:00,9,86.64,86.83,86.46,86.5,981
20141101|2014-10-09 09:30,9,86.51,86.66,86.27,86.6,1199
20141101|2014-10-09 10:00,9,86.57,86.79,86.47,86.59,1036
20141101|2014-10-09 10:30,9,86.53,86.58,86.09,86.21,1794
20141101|2014-10-09 11:00,9,86.2,86.28,85.61,85.69,2268
20141101|2014-10-09 11:30,9,85.7,85.91,85.61,85.87,812
20141101|2014-10-09 12:00,9,85.85,85.97,85.73,85.95,413
20141101|2014-10-09 12:30,9,85.95,86.18,85.77,85.86,1122
20141101|2014-10-09 13:00,9,85.83,85.93,85.65,85.74,1650
20141101|2014-10-09 13:30,9,85.76,85.82,85.08,85.23,1060
20141101|2014-10-09 14:00,9,85.22,85.32,85.03,85.3,263
20141101|2014-10-09 14:30,9,85.36,85.46,85.13,85.26,140
20141101|2014-10-09 15:00,9,85.26,85.26,84.67,84.67,202
20141101|2014-10-09 15:30,9,84.67,84.74,84.12,84.48,211
20141101|2014-10-09 16:00,9,84.49,84.55,84.21,84.55,71
20141101|2014-10-09 16:30,9,84.42,84.45,84.42,84.43,3
20141101|2014-10-09 19:00,10,84.68,84.69,84.63,84.64,17
20141101|2014-10-09 19:30,10,84.66,84.78,84.6,84.75,28
20141101|2014-10-09 20:00,10,84.78,84.84,84.75,84.84,20
20141101|2014-10-09 20:30,10,84.85,84.87,84.82,84.82,25
20141101|2014-10-09 21:00,10,84.7,84.7,84.07,84.07,142
20141101|2014-10-09 21:30,10,84.14,84.34,84.14,84.34,24
20141101|2014-10-09 22:00,10,84.29,84.31,84.07,84.1,25
20141101|2014-10-09 22:30,10,84.17,84.2,83.61,83.74,141
20141101|2014-10-09 23:00,10,83.8,83.93,83.73,83.8,40
20141101|2014-10-09 23:30,10,83.78,83.85,83.75,83.85,19
20141101|2014-10-10 00:00,10,83.89,83.91,83.8,83.85,23
20141101|2014-10-10 00:30,10,83.82,83.95,83.77,83.95,54
20141101|2014-10-10 01:00,10,83.95,84.17,83.95,84.17,134
20141101|2014-10-10 01:30,10,84.16,84.35,84.16,84.35,180
20141101|2014-10-10 02:00,10,84.38,84.45,84.08,84.19,421
20141101|2014-10-10 02:30,10,84.2,84.64,84.19,84.54,373
20141101|2014-10-10 03:00,10,84.52,84.59,84.26,84.4,282
20141101|2014-10-10 03:30,10,84.25,84.55,84.13,84.51,175
20141101|2014-10-10 04:00,10,84.37,84.79,84.37,84.61,323
20141101|2014-10-10 04:30,10,84.62,84.77,84.46,84.58,258
20141101|2014-10-10 05:00,10,84.65,84.65,84.51,84.51,45
20141101|2014-10-10 05:30,10,84.46,84.74,84.42,84.74,73
20141101|2014-10-10 06:00,10,84.68,84.92,84.68,84.83,158
20141101|2014-10-10 06:30,10,84.89,84.95,84.75,84.92,147
20141101|2014-10-10 07:00,10,84.87,84.9,84.13,84.33,490
20141101|2014-10-10 07:30,10,84.35,84.4,83.92,84.37,1153
20141101|2014-10-10 08:00,10,84.38,85.44,84.3,85.44,2741
20141101|2014-10-10 08:30,10,85.41,85.53,85.09,85.21,1303
20141101|2014-10-10 09:00,10,85.23,85.24,84.39,84.79,1610
20141101|2014-10-10 09:30,10,84.73,85.14,84.56,84.68,870
20141101|2014-10-10 10:00,10,84.68,85.23,84.67,85.05,1307
20141101|2014-10-10 10:30,10,85.02,85.92,85.02,85.78,1244
20141101|2014-10-10 11:00,10,85.77,86.01,85.63,85.7,971
20141101|2014-10-10 11:30,10,85.74,86.09,85.69,85.99,561
20141101|2014-10-10 12:00,10,85.94,86.24,85.84,86,843
20141101|2014-10-10 12:30,10,85.95,86.28,85.87,86.23,1152
20141101|2014-10-10 13:00,10,86.21,86.25,85.65,85.88,1343
20141101|2014-10-10 13:30,10,85.83,85.89,85.72,85.72,199
20141101|2014-10-10 14:00,10,85.71,85.88,85.64,85.64,62
20141101|2014-10-10 14:30,10,85.62,85.65,85.51,85.52,90
20141101|2014-10-10 15:00,10,85.5,85.61,85.26,85.47,133
20141101|2014-10-10 15:30,10,85.46,85.58,85.46,85.5,12
20141101|2014-10-10 16:00,10,85.55,85.55,85.55,85.55,2
20141101|2014-10-10 16:30,10,85.41,85.45,85.36,85.45,7
20141101|2014-10-12 17:00,13,85.63,85.7,84.71,84.83,80
20141101|2014-10-12 17:30,13,84.77,84.77,83.21,84.05,30
20141101|2014-10-12 18:00,13,84.7,84.87,84.7,84.77,5
20141101|2014-10-12 18:30,13,84.8,84.8,84.8,84.8,25
20141101|2014-10-12 19:00,13,84.76,84.76,84.56,84.6,28
20141101|2014-10-12 19:30,13,84.6,84.78,84.57,84.57,51
20141101|2014-10-12 20:00,13,84.6,84.75,84.6,84.75,6
20141101|2014-10-12 20:30,13,84.76,84.76,84.72,84.72,2
20141101|2014-10-12 21:00,13,84.76,84.85,84.76,84.85,3
20141101|2014-10-12 21:30,13,84.87,84.95,84.87,84.88,12
20141101|2014-10-12 22:00,13,84.84,84.89,84.62,84.66,27
20141101|2014-10-12 22:30,13,84.68,84.69,84.61,84.61,18
20141101|2014-10-12 23:00,13,84.61,84.61,84.44,84.5,25
20141101|2014-10-12 23:30,13,84.54,84.66,84.54,84.62,14
20141101|2014-10-13 00:00,13,84.62,84.62,84.54,84.61,6
20141101|2014-10-13 00:30,13,84.56,84.67,84.56,84.64,6
20141101|2014-10-13 01:00,13,84.8,84.89,84.67,84.79,25
20141101|2014-10-13 01:30,13,84.79,84.79,84.42,84.53,41
20141101|2014-10-13 02:00,13,84.42,84.54,84.34,84.39,119
20141101|2014-10-13 02:30,13,84.37,84.48,84.35,84.37,62
20141101|2014-10-13 03:00,13,84.35,84.36,84.1,84.12,303
20141101|2014-10-13 03:30,13,84.14,84.5,84.08,84.5,230
20141101|2014-10-13 04:00,13,84.46,84.7,84.31,84.49,243
20141101|2014-10-13 04:30,13,84.48,84.54,84.39,84.39,37
20141101|2014-10-13 05:00,13,84.41,84.67,84.41,84.67,36
20141101|2014-10-13 05:30,13,84.63,84.73,84.57,84.6,32
20141101|2014-10-13 06:00,13,84.52,84.52,84.35,84.35,86
20141101|2014-10-13 06:30,13,84.49,84.66,84.49,84.66,18
20141101|2014-10-13 07:00,13,84.63,84.85,84.59,84.8,152
20141101|2014-10-13 07:30,13,84.74,84.74,84.4,84.53,521
20141101|2014-10-13 08:00,13,84.48,85.24,84.24,85.14,1695
20141101|2014-10-13 08:30,13,85.16,85.26,84.67,84.93,1092
20141101|2014-10-13 09:00,13,84.95,85.12,84.58,84.63,671
20141101|2014-10-13 09:30,13,84.6,84.61,84.21,84.49,877
20141101|2014-10-13 10:00,13,84.45,84.88,84.37,84.72,754
20141101|2014-10-13 10:30,13,84.77,84.92,84.57,84.77,550
20141101|2014-10-13 11:00,13,84.77,85.11,84.61,85.1,738
20141101|2014-10-13 11:30,13,85.13,85.22,84.79,85.02,771
20141101|2014-10-13 12:00,13,85.02,85.79,84.99,85.6,1130
20141101|2014-10-13 12:30,13,85.66,85.88,85.34,85.44,468
20141101|2014-10-13 13:00,13,85.45,85.81,85.29,85.7,898
20141101|2014-10-13 13:30,13,85.72,85.76,85.46,85.53,273
20141101|2014-10-13 14:00,13,85.56,85.61,85.31,85.31,66
20141101|2014-10-13 14:30,13,85.33,85.33,85,85.09,368
20141101|2014-10-13 15:00,13,85.11,85.16,84.96,85.06,120
20141101|2014-10-13 15:30,13,85.05,85.07,84.9,84.94,92
20141101|2014-10-13 16:00,13,84.89,84.98,84.89,84.98,4
20141101|2014-10-13 19:00,14,85.07,85.11,85.06,85.06,36
20141101|2014-10-13 19:30,14,85.1,85.33,85.1,85.19,11
20141101|2014-10-13 20:00,14,85.14,85.14,85.01,85.09,19
20141101|2014-10-13 20:30,14,85.01,85.01,84.9,84.91,79
20141101|2014-10-13 21:00,14,85.05,85.06,85.01,85.06,31
20141101|2014-10-13 21:30,14,85.13,85.16,85.13,85.16,16
20141101|2014-10-13 22:00,14,85.16,85.16,85.08,85.08,25
20141101|2014-10-13 22:30,14,85.05,85.05,85.05,85.05,2
20141101|2014-10-13 23:00,14,85.04,85.04,85.04,85.04,2
20141101|2014-10-13 23:30,14,85.03,85.03,85.03,85.03,2
20141101|2014-10-14 00:00,14,85.05,85.07,85.05,85.07,2
20141101|2014-10-14 01:00,14,85.05,85.09,85.04,85.09,4
20141101|2014-10-14 01:30,14,85.24,85.31,85.24,85.31,101
20141101|2014-10-14 02:00,14,85.34,85.46,85.34,85.44,83
20141101|2014-10-14 02:30,14,85.49,85.58,85.4,85.4,59
20141101|2014-10-14 03:00,14,85.42,85.48,85.28,85.28,85
20141101|2014-10-14 03:30,14,85.3,85.31,84.85,84.9,154
20141101|2014-10-14 04:00,14,84.97,84.97,84.79,84.86,179
20141101|2014-10-14 04:30,14,84.82,84.86,84.65,84.86,238
20141101|2014-10-14 05:00,14,84.85,85,84.76,84.91,96
20141101|2014-10-14 05:30,14,84.86,84.9,84.69,84.75,32
20141101|2014-10-14 06:00,14,84.74,84.93,84.72,84.93,10
20141101|2014-10-14 06:30,14,84.92,84.92,84.55,84.72,418
20141101|2014-10-14 07:00,14,84.64,84.74,84.46,84.65,220
20141101|2014-10-14 07:30,14,84.66,85.16,84.66,85.14,658
20141101|2014-10-14 08:00,14,85.11,85.22,84.82,84.94,1161
20141101|2014-10-14 08:30,14,84.95,84.95,84.3,84.45,1539
20141101|2014-10-14 09:00,14,84.4,84.49,83.96,84.33,1479
20141101|2014-10-14 09:30,14,84.31,84.68,84.16,84.61,840
20141101|2014-10-14 10:00,14,84.62,84.62,84.24,84.44,550
20141101|2014-10-14 10:30,14,84.46,84.68,84.36,84.46,622
20141101|2014-10-14 11:00,14,84.45,84.45,83.79,83.95,1014
20141101|2014-10-14 11:30,14,83.91,83.96,83.53,83.55,771
20141101|2014-10-14 12:00,14,83.58,83.75,83.52,83.59,527
20141101|2014-10-14 12:30,14,83.58,83.69,82.93,83.06,1826
20141101|2014-10-14 13:00,14,83.04,83.12,81.69,81.82,4208
20141101|2014-10-14 13:30,14,81.85,82.26,81.33,81.84,1675
20141101|2014-10-14 14:00,14,81.85,82.1,81.64,82.01,285
20141101|2014-10-14 14:30,14,82.02,82.04,81.86,81.87,160
20141101|2014-10-14 15:00,14,81.88,82.2,81.83,82.2,141
20141101|2014-10-14 15:30,14,82.18,82.28,82.12,82.27,66
20141101|2014-10-14 16:00,14,82.29,82.33,82.24,82.33,52
20141101|2014-10-14 16:30,14,82.38,82.4,82.35,82.35,6
20141101|2014-10-14 19:00,15,82.24,82.24,82.19,82.19,54
20141101|2014-10-14 19:30,15,82.11,82.11,81.92,81.92,38
20141101|2014-10-14 20:00,15,81.92,81.92,81.71,81.83,37
20141101|2014-10-14 20:30,15,81.88,82.01,81.85,82.01,56
20141101|2014-10-14 21:00,15,81.96,81.96,81.89,81.89,3
20141101|2014-10-14 21:30,15,81.88,81.93,81.87,81.93,9
20141101|2014-10-14 22:00,15,81.93,82.22,81.93,82.19,41
20141101|2014-10-14 22:30,15,82.17,82.17,82.05,82.05,49
20141101|2014-10-14 23:30,15,82.14,82.14,82.14,82.14,3
20141101|2014-10-15 00:00,15,82.21,82.22,82.09,82.09,25
20141101|2014-10-15 00:30,15,82.08,82.12,82.05,82.05,38
20141101|2014-10-15 01:00,15,82.02,82.16,81.95,82.02,69
20141101|2014-10-15 01:30,15,82.01,82.21,81.99,82.21,26
20141101|2014-10-15 02:00,15,82.09,82.13,80.75,80.97,773
20141101|2014-10-15 02:30,15,81,81.08,80.38,80.38,350
20141101|2014-10-15 03:00,15,80.42,80.96,80.42,80.7,700
20141101|2014-10-15 03:30,15,80.69,80.8,80.41,80.61,313
20141101|2014-10-15 04:00,15,80.58,81.06,80.56,80.9,396
20141101|2014-10-15 04:30,15,80.8,81,80.74,80.99,185
20141101|2014-10-15 05:00,15,80.99,81,80.68,80.8,75
20141101|2014-10-15 05:30,15,80.76,80.76,80.4,80.69,160
20141101|2014-10-15 06:00,15,80.76,80.82,80.53,80.75,313
20141101|2014-10-15 06:30,15,80.79,81.29,80.75,81.08,240
20141101|2014-10-15 07:00,15,81.14,81.42,80.9,81.1,320
20141101|2014-10-15 07:30,15,81.03,81.08,80.02,80.59,1890
20141101|2014-10-15 08:00,15,80.59,81.85,80.56,81.61,2792
20141101|2014-10-15 08:30,15,81.62,82.34,81.28,82.3,3455
20141101|2014-10-15 09:00,15,82.3,82.43,81.74,81.8,2009
20141101|2014-10-15 09:30,15,81.78,82.23,81.46,82.01,1444
20141101|2014-10-15 10:00,15,82.04,82.11,80.97,81.02,1655
20141101|2014-10-15 10:30,15,81.01,81.98,81.01,81.85,2397
20141101|2014-10-15 11:00,15,81.82,81.99,81.67,81.93,640
20141101|2014-10-15 11:30,15,81.93,81.93,81.48,81.7,626
20141101|2014-10-15 12:00,15,81.69,81.78,80.76,80.87,1606
20141101|2014-10-15 12:30,15,80.87,81.47,80.66,81.25,1508
20141101|2014-10-15 13:00,15,81.24,81.93,80.89,81.82,3909
20141101|2014-10-15 13:30,15,81.81,81.87,81.56,81.65,633
20141101|2014-10-15 14:00,15,81.63,81.63,81.27,81.57,399
20141101|2014-10-15 14:30,15,81.62,81.71,81.52,81.6,131
20141101|2014-10-15 15:00,15,81.56,81.62,81.52,81.59,37
20141101|2014-10-15 15:30,15,81.55,81.55,80.68,80.94,241
20141101|2014-10-15 16:00,15,81.03,81.12,80.87,80.96,15
20141101|2014-10-15 16:30,15,81.05,81.05,81.05,81.05,1
20141101|2014-10-15 19:00,16,80.79,80.9,80.67,80.88,20
20141101|2014-10-15 19:30,16,80.79,80.79,80.78,80.78,4
20141101|2014-10-15 20:00,16,80.83,80.83,80.8,80.8,2
20141101|2014-10-15 20:30,16,80.86,81.01,80.86,81.01,5
20141101|2014-10-15 21:00,16,81.03,81.03,80.92,80.92,14
20141101|2014-10-15 21:30,16,80.86,80.92,80.85,80.92,5
20141101|2014-10-15 22:00,16,80.7,80.7,80.68,80.68,19
20141101|2014-10-15 22:30,16,80.7,80.76,80.7,80.76,3
20141101|2014-10-15 23:00,16,80.7,80.79,80.69,80.79,46
20141101|2014-10-15 23:30,16,80.75,80.82,80.75,80.79,9
20141101|2014-10-16 00:00,16,80.73,80.73,80.68,80.68,7
20141101|2014-10-16 00:30,16,80.73,80.88,80.7,80.7,16
20141101|2014-10-16 01:00,16,80.65,80.65,80.3,80.51,124
20141101|2014-10-16 01:30,16,80.43,80.85,80.42,80.58,56
20141101|2014-10-16 02:00,16,80.57,81.1,80.57,80.96,273
20141101|2014-10-16 02:30,16,80.96,80.96,80.64,80.8,115
20141101|2014-10-16 03:00,16,80.82,80.85,80.5,80.68,136
20141101|2014-10-16 03:30,16,80.68,80.72,80.52,80.53,112
20141101|2014-10-16 04:00,16,80.54,80.85,80.45,80.59,221
20141101|2014-10-16 04:30,16,80.56,80.63,80.31,80.43,249
20141101|2014-10-16 05:00,16,80.41,80.56,80.27,80.42,246
20141101|2014-10-16 05:30,16,80.37,80.48,80.08,80.21,235
20141101|2014-10-16 06:00,16,80.26,80.31,79.73,80,1140
20141101|2014-10-16 06:30,16,80.01,80.72,80,80.63,683
20141101|2014-10-16 07:00,16,80.62,80.74,80.4,80.47,453
20141101|2014-10-16 07:30,16,80.46,80.62,80.18,80.58,1366
20141101|2014-10-16 08:00,16,80.58,80.76,80.43,80.68,1052
20141101|2014-10-16 08:30,16,80.67,81.25,80.26,80.83,1821
20141101|2014-10-16 09:00,16,80.76,81.05,80.47,80.97,1086
20141101|2014-10-16 09:30,16,80.97,81.48,80.96,81,1480
20141101|2014-10-16 10:00,16,81.01,81.79,80.62,81.36,2141
20141101|2014-10-16 10:30,16,81.33,81.52,81.06,81.15,942
20141101|2014-10-16 11:00,16,81.09,82.01,81.09,81.65,1286
20141101|2014-10-16 11:30,16,81.7,82.84,81.59,82.82,1861
20141101|2014-10-16 12:00,16,82.88,84.83,82.88,83.07,4656
20141101|2014-10-16 12:30,16,83.07,83.18,82.58,82.94,974
20141101|2014-10-16 13:00,16,82.91,83.23,82.3,82.56,2445
20141101|2014-10-16 13:30,16,82.57,82.74,82.49,82.65,418
20141101|2014-10-16 14:00,16,82.7,82.92,82.7,82.82,257
20141101|2014-10-16 14:30,16,82.81,82.86,82.66,82.66,237
20141101|2014-10-16 15:00,16,82.64,82.64,82.49,82.56,22
20141101|2014-10-16 15:30,16,82.73,82.98,82.71,82.98,12
20141101|2014-10-16 16:00,16,83.09,83.09,83,83,19
20141101|2014-10-16 16:30,16,83.01,83.24,83,83.24,163
20141101|2014-10-16 19:00,17,83.09,83.26,83.09,83.24,21
20141101|2014-10-16 19:30,17,83.25,83.25,83.25,83.25,1
20141101|2014-10-16 20:00,17,83.22,83.36,83.22,83.29,62
20141101|2014-10-16 20:30,17,83.35,83.45,83.35,83.4,17
20141101|2014-10-16 21:30,17,83.24,83.24,83.12,83.12,8
20141101|2014-10-16 22:00,17,83.15,83.19,83.15,83.18,18
20141101|2014-10-16 22:30,17,83.11,83.11,82.96,82.96,6
20141101|2014-10-16 23:30,17,83.11,83.11,83.03,83.03,4
20141101|2014-10-17 00:00,17,83.01,83.01,83,83,19
20141101|2014-10-17 00:30,17,83.02,83.02,82.98,82.98,5
20141101|2014-10-17 01:00,17,82.88,82.88,82.83,82.83,2
20141101|2014-10-17 01:30,17,82.79,82.79,82.6,82.6,35
20141101|2014-10-17 02:00,17,82.6,82.9,82.6,82.85,16
20141101|2014-10-17 02:30,17,82.8,82.9,82.7,82.89,38
20141101|2014-10-17 03:00,17,82.8,83.1,82.8,82.93,165
20141101|2014-10-17 03:30,17,82.9,83.11,82.9,83.09,98
20141101|2014-10-17 04:00,17,83.17,83.58,83.16,83.58,260
20141101|2014-10-17 04:30,17,83.56,84.23,83.56,83.9,203
20141101|2014-10-17 05:00,17,83.92,84.44,83.88,84.35,113
20141101|2014-10-17 05:30,17,84.39,84.39,84.03,84.05,21
20141101|2014-10-17 06:00,17,84.04,84.06,83.7,83.95,46
20141101|2014-10-17 06:30,17,83.98,84,83.63,83.68,64
20141101|2014-10-17 07:00,17,83.59,83.79,83.38,83.51,58
20141101|2014-10-17 07:30,17,83.42,83.85,83.32,83.52,174
20141101|2014-10-17 08:00,17,83.55,83.58,82.98,83.33,502
20141101|2014-10-17 08:30,17,83.2,83.26,82.8,83.18,441
20141101|2014-10-17 09:00,17,83.18,83.64,82.99,83.4,287
20141101|2014-10-17 09:30,17,83.4,83.82,83.21,83.74,286
20141101|2014-10-17 10:00,17,83.79,84.1,83.02,83.12,344
20141101|2014-10-17 10:30,17,83.19,83.44,83,83.14,96
20141101|2014-10-17 11:00,17,83.11,83.28,82.45,82.81,310
20141101|2014-10-17 11:30,17,82.86,83.05,82.74,82.92,314
20141101|2014-10-17 12:00,17,82.85,83.33,82.73,83.27,167
20141101|2014-10-17 12:30,17,83.17,83.31,83.11,83.16,82
20141101|2014-10-17 13:00,17,83.08,83.08,82.59,82.75,728
20141101|2014-10-17 13:30,17,82.76,82.85,82.69,82.85,229
20141101|2014-10-17 14:00,17,82.8,83.15,82.8,83.03,71
20141101|2014-10-17 14:30,17,82.97,83.1,82.97,83.1,11
20141101|2014-10-17 15:00,17,83.03,83.06,82.94,83.04,15
20141101|2014-10-17 15:30,17,82.93,82.96,82.93,82.94,9
20141101|2014-10-17 16:00,17,82.94,82.95,82.8,82.85,34
20141101|2014-10-19 17:00,20,83.15,83.19,83.15,83.19,2
20141101|2014-10-19 17:30,20,83.29,83.29,83.29,83.29,1
20141101|2014-10-19 18:00,20,83.35,83.35,83.35,83.35,1
20141101|2014-10-19 19:30,20,83.28,83.28,83.28,83.28,1
20141101|2014-10-19 20:30,20,83.24,83.27,83.24,83.27,3
20141101|2014-10-19 21:00,20,83.14,83.19,83.14,83.15,6
20141101|2014-10-19 22:00,20,83.17,83.19,83.17,83.17,4
20141101|2014-10-19 23:30,20,83.09,83.2,83.09,83.2,3
20141101|2014-10-20 00:00,20,83.23,83.23,83.23,83.23,2
20141101|2014-10-20 00:30,20,83.22,83.23,83.22,83.22,3
20141101|2014-10-20 01:00,20,83.22,83.22,83.03,83.03,10
20141101|2014-10-20 01:30,20,83.07,83.07,83.03,83.07,5
20141101|2014-10-20 02:00,20,83.39,83.39,83.39,83.39,1
20141101|2014-10-20 02:30,20,83.29,83.3,83.19,83.19,178
20141101|2014-10-20 03:00,20,83.18,83.18,82.99,83.01,5
20141101|2014-10-20 03:30,20,82.87,83,82.86,83,7
20141101|2014-10-20 04:00,20,82.98,83.05,82.98,83.05,42
20141101|2014-10-20 05:00,20,82.89,82.89,82.75,82.75,16
20141101|2014-10-20 06:00,20,82.8,82.97,82.8,82.97,27
20141101|2014-10-20 06:30,20,82.97,82.97,82.88,82.88,3
20141101|2014-10-20 07:00,20,82.84,83,82.84,82.97,13
20141101|2014-10-20 07:30,20,83,83.19,83,83.19,54
20141101|2014-10-20 08:00,20,83.21,83.36,82.47,82.47,118
20141101|2014-10-20 08:30,20,82.54,82.76,82.32,82.32,101
20141101|2014-10-20 09:00,20,82.12,82.13,81.64,82.08,1004
20141101|2014-10-20 09:30,20,81.93,81.94,81.73,81.86,225
20141101|2014-10-20 10:00,20,82.02,82.02,82.02,82.02,2
20141101|2014-10-20 10:30,20,81.9,82.22,81.9,82.22,27
20141101|2014-10-20 11:00,20,82.33,83,82.33,82.99,26
20141101|2014-10-20 11:30,20,82.73,82.93,82.7,82.78,107
20141101|2014-10-20 12:00,20,82.92,82.92,82.92,82.92,1
20141101|2014-10-20 12:30,20,82.73,82.73,82.73,82.73,1
20141101|2014-10-20 13:00,20,82.56,82.7,82.56,82.65,20
20141201|2014-02-16 17:00,17,94.15,94.15,94.15,94.15,1
20141201|2014-02-17 02:30,17,94.11,94.11,94.11,94.11,1
20141201|2014-02-17 07:00,17,94.21,94.22,94.21,94.22,6
20141201|2014-02-17 08:30,17,94.2,94.2,94.2,94.2,3
20141201|2014-02-17 11:00,17,94.14,94.14,94.14,94.14,4
20141201|2014-02-17 12:00,17,94.11,94.11,94.11,94.11,1
20141201|2014-02-17 20:30,18,94.09,94.09,94.09,94.09,1
20141201|2014-02-18 01:30,18,94.09,94.09,94.09,94.09,1
20141201|2014-02-18 02:00,18,93.99,93.99,93.99,93.99,1
20141201|2014-02-18 04:00,18,94.08,94.08,94.08,94.08,1
20141201|2014-02-18 05:00,18,94.23,94.32,94.23,94.32,6
20141201|2014-02-18 05:30,18,94.27,94.27,94.27,94.27,1
20141201|2014-02-18 07:00,18,94.34,94.36,94.34,94.36,15
20141201|2014-02-18 07:30,18,94.36,94.36,94.36,94.36,9
20141201|2014-02-18 08:00,18,94.53,94.53,94.53,94.53,2
20141201|2014-02-18 08:30,18,94.44,94.44,94.44,94.44,1
20141201|2014-02-18 09:30,18,94.53,94.54,94.5,94.5,4
20141201|2014-02-18 10:00,18,94.47,94.52,94.47,94.52,14
20141201|2014-02-18 10:30,18,94.51,94.57,94.51,94.57,4
20141201|2014-02-18 11:00,18,94.62,94.72,94.61,94.61,5
20141201|2014-02-18 11:30,18,94.71,94.75,94.63,94.63,58
20141201|2014-02-18 12:00,18,94.75,94.75,94.65,94.65,16
20141201|2014-02-18 12:30,18,94.6,94.6,94.54,94.6,7
20141201|2014-02-18 13:00,18,94.79,94.95,94.79,94.92,36
20141201|2014-02-18 13:30,18,95,95.05,94.97,95.05,35
20141201|2014-02-18 14:00,18,94.91,94.91,94.91,94.91,51
20141201|2014-02-18 14:30,18,94.9,94.9,94.8,94.8,30
20141201|2014-02-19 00:30,19,94.78,94.78,94.78,94.78,1
20141201|2014-02-19 03:00,19,94.75,94.75,94.75,94.75,1
20141201|2014-02-19 05:30,19,94.87,94.87,94.87,94.87,1
20141201|2014-02-19 06:00,19,94.95,94.95,94.95,94.95,3
20141201|2014-02-19 06:30,19,94.95,94.95,94.89,94.89,11
20141201|2014-02-19 07:00,19,94.91,94.91,94.9,94.91,7
20141201|2014-02-19 07:30,19,95.07,95.16,94.9,94.92,38
20141201|2014-02-19 08:00,19,94.8,94.8,94.8,94.8,11
20141201|2014-02-19 08:30,19,94.85,94.9,94.74,94.9,34
20141201|2014-02-19 09:00,19,95.02,95.11,95.02,95.04,6
20141201|2014-02-19 09:30,19,95.09,95.09,95.06,95.06,2
20141201|2014-02-19 10:00,19,95.08,95.15,94.99,94.99,30
20141201|2014-02-19 10:30,19,94.89,94.96,94.89,94.94,102
20141201|2014-02-19 11:00,19,94.89,94.9,94.89,94.9,13
20141201|2014-02-19 11:30,19,95.01,95.01,95.01,95.01,2
20141201|2014-02-19 12:00,19,94.92,95.01,94.92,95.01,7
20141201|2014-02-19 12:30,19,95.04,95.09,95.04,95.09,2
20141201|2014-02-19 13:00,19,95.02,95.02,94.98,94.98,18
20141201|2014-02-19 13:30,19,94.99,95.11,94.99,95.11,7
20141201|2014-02-19 14:00,19,94.95,94.95,94.9,94.9,6
20141201|2014-02-19 14:30,19,94.9,94.92,94.85,94.85,34
20141201|2014-02-20 00:30,20,94.78,94.78,94.78,94.78,1
20141201|2014-02-20 02:30,20,94.78,94.78,94.75,94.75,2
20141201|2014-02-20 03:30,20,94.89,94.89,94.89,94.89,2
20141201|2014-02-20 06:00,20,94.77,94.77,94.77,94.77,1
20141201|2014-02-20 07:30,20,94.87,94.87,94.87,94.87,1
20141201|2014-02-20 08:00,20,94.95,94.95,94.9,94.9,53
20141201|2014-02-20 08:30,20,94.97,94.97,94.86,94.86,9
20141201|2014-02-20 09:00,20,94.91,94.91,94.91,94.91,1
20141201|2014-02-20 09:30,20,95.01,95.02,95,95,8
20141201|2014-02-20 10:00,20,95.09,95.09,95.04,95.04,30
20141201|2014-02-20 11:30,20,95.03,95.04,95.01,95.01,14
20141201|2014-02-20 12:30,20,95.08,95.09,95.01,95.09,8
20141201|2014-02-20 13:00,20,95.04,95.13,95.04,95.13,3
20141201|2014-02-20 13:30,20,95.17,95.18,95.12,95.18,48
20141201|2014-02-20 14:00,20,95.25,95.25,95.25,95.25,80
20141201|2014-02-20 14:30,20,95.16,95.16,95.16,95.16,15
20141201|2014-02-20 15:00,20,95.25,95.25,95.25,95.25,20
20141201|2014-02-21 01:30,21,95.13,95.13,95.13,95.13,1
20141201|2014-02-21 04:30,21,94.95,94.95,94.94,94.95,14
20141201|2014-02-21 06:00,21,95.07,95.07,95.07,95.07,2
20141201|2014-02-21 07:00,21,95.18,95.18,95.18,95.18,1
20141201|2014-02-21 07:30,21,95.18,95.21,95.16,95.21,18
20141201|2014-02-21 08:00,21,95.15,95.25,95.11,95.11,20
20141201|2014-02-21 08:30,21,95.22,95.23,95.22,95.23,8
20141201|2014-02-21 09:30,21,94.89,94.89,94.78,94.89,163
20141201|2014-02-21 10:00,21,94.77,94.77,94.68,94.76,39
20141201|2014-02-21 11:30,21,94.83,94.84,94.83,94.84,4
20141201|2014-02-21 12:30,21,94.99,94.99,94.99,94.99,10
20141201|2014-02-21 13:00,21,94.98,94.98,94.85,94.85,2
20141201|2014-02-21 13:30,21,94.81,94.84,94.81,94.84,3
20141201|2014-02-24 03:30,24,95.15,95.15,95.09,95.09,26
20141201|2014-02-24 04:00,24,94.93,94.93,94.93,94.93,2
20141201|2014-02-24 04:30,24,94.91,94.91,94.71,94.71,63
20141201|2014-02-24 05:00,24,94.68,94.81,94.67,94.78,20
20141201|2014-02-24 07:30,24,95.2,95.2,95.2,95.2,61
20141201|2014-02-24 08:00,24,95.2,95.2,94.8,94.8,61
20141201|2014-02-24 08:30,24,95.06,95.06,95.06,95.06,1
20141201|2014-02-24 09:30,24,95.23,95.27,95.23,95.27,3
20141201|2014-02-24 10:00,24,95.33,95.67,95.33,95.67,12
20141201|2014-02-24 10:30,24,95.69,95.69,95.59,95.59,4
20141201|2014-02-24 12:00,24,95.49,95.5,95.49,95.5,4
20141201|2014-02-24 13:00,24,95.42,95.46,95.4,95.4,38
20141201|2014-02-24 13:30,24,95.35,95.35,95.31,95.31,14
20141201|2014-02-25 02:30,25,94.74,94.74,94.74,94.74,1
20141201|2014-02-25 03:30,25,95,95,94.96,95,10
20141201|2014-02-25 05:30,25,94.74,94.74,94.74,94.74,60
20141201|2014-02-25 06:30,25,94.57,94.57,94.57,94.57,1
20141201|2014-02-25 08:00,25,94.64,94.66,94.61,94.61,4
20141201|2014-02-25 08:30,25,94.36,94.36,94.29,94.29,13
20141201|2014-02-25 09:00,25,94.14,94.14,94.14,94.14,4
20141201|2014-02-25 09:30,25,94.13,94.41,94.13,94.38,17
20141201|2014-02-25 10:00,25,94.27,94.27,94.23,94.23,16
20141201|2014-02-25 10:30,25,94.39,94.39,94.28,94.28,21
20141201|2014-02-25 11:30,25,94.46,94.48,94.46,94.48,5
20141201|2014-02-25 12:30,25,94.5,94.5,94.5,94.5,1
20141201|2014-02-25 13:00,25,94.64,94.65,94.49,94.49,19
20141201|2014-02-25 13:30,25,94.55,94.59,94.55,94.57,12
20141201|2014-02-25 14:00,25,94.58,94.58,94.55,94.55,25
20141201|2014-02-25 14:30,25,94.57,94.57,94.57,94.57,15
20141201|2014-02-26 04:00,26,94.65,94.65,94.6,94.62,14
20141201|2014-02-26 04:30,26,94.64,94.65,94.64,94.64,21
20141201|2014-02-26 05:00,26,94.69,94.71,94.68,94.71,57
20141201|2014-02-26 06:00,26,94.81,94.81,94.81,94.81,8
20141201|2014-02-26 06:30,26,94.74,94.82,94.74,94.82,13
20141201|2014-02-26 08:00,26,94.84,94.84,94.7,94.72,101
20141201|2014-02-26 08:30,26,94.75,94.75,94.65,94.75,68
20141201|2014-02-26 09:00,26,94.65,94.7,94.64,94.64,89
20141201|2014-02-26 09:30,26,94.86,95.1,94.86,95.01,123
20141201|2014-02-26 10:00,26,95.21,95.21,95.21,95.21,8
20141201|2014-02-26 11:00,26,95.05,95.05,95.05,95.05,1
20141201|2014-02-26 13:00,26,95.07,95.07,94.88,94.9,257
20141201|2014-02-26 13:30,26,94.92,94.95,94.92,94.95,15
20141201|2014-02-26 14:00,26,94.99,95.01,94.99,95.01,85
20141201|2014-02-26 14:30,26,94.83,94.83,94.83,94.83,1
20141201|2014-02-27 05:00,27,94.85,94.85,94.85,94.85,3
20141201|2014-02-27 07:30,27,94.96,95.03,94.96,95.02,7
20141201|2014-02-27 08:00,27,94.99,94.99,94.99,94.99,1
20141201|2014-02-27 08:30,27,94.7,94.7,94.52,94.65,196
20141201|2014-02-27 10:00,27,94.79,94.79,94.79,94.79,1
20141201|2014-02-27 12:00,27,94.69,94.69,94.69,94.69,1
20141201|2014-02-27 13:00,27,94.79,94.9,94.79,94.9,2
20141201|2014-02-27 13:30,27,94.85,94.85,94.85,94.85,1
20141201|2014-02-27 14:00,27,94.8,94.8,94.8,94.8,3
20141201|2014-02-27 14:30,27,94.71,94.71,94.69,94.69,15
20141201|2014-02-27 15:30,27,94.63,94.63,94.63,94.63,2
20141201|2014-02-28 04:00,28,94.66,94.66,94.66,94.66,1
20141201|2014-02-28 04:30,28,94.75,94.81,94.75,94.81,68
20141201|2014-02-28 05:00,28,94.83,94.83,94.83,94.83,1
20141201|2014-02-28 06:00,28,94.77,94.77,94.77,94.77,1
20141201|2014-02-28 07:00,28,94.7,94.7,94.69,94.69,4
20141201|2014-02-28 07:30,28,94.73,94.75,94.73,94.75,2
20141201|2014-02-28 08:30,28,94.82,94.83,94.82,94.82,9
20141201|2014-02-28 09:00,28,94.71,94.75,94.71,94.75,2
20141201|2014-02-28 09:30,28,94.8,95.07,94.8,95.07,5
20141201|2014-02-28 10:30,28,94.99,95.13,94.98,95.11,44
20141201|2014-02-28 11:00,28,95.1,95.13,95.09,95.09,3
20141201|2014-02-28 11:30,28,95.21,95.22,95.21,95.22,20
20141201|2014-02-28 12:00,28,95.24,95.24,95.16,95.16,7
20141201|2014-02-28 13:00,28,95.19,95.27,95.12,95.12,22
20141201|2014-02-28 13:30,28,95.18,95.18,95.12,95.12,5
20141201|2014-02-28 16:00,28,95.24,95.24,95.24,95.24,6
20141201|2014-03-02 17:00,3,95.51,95.51,95.51,95.51,1
20141201|2014-03-02 17:30,3,95.75,95.75,95.75,95.75,1
20141201|2014-03-03 01:00,3,96.08,96.27,96.08,96.27,14
20141201|2014-03-03 01:30,3,96.3,96.37,96.3,96.34,31
20141201|2014-03-03 02:00,3,96.35,96.35,96.2,96.26,41
20141201|2014-03-03 03:00,3,96.14,96.14,96.14,96.14,1
20141201|2014-03-03 03:30,3,96.15,96.16,96.13,96.16,13
20141201|2014-03-03 04:30,3,96.21,96.25,96.2,96.25,20
20141201|2014-03-03 05:00,3,96.41,96.41,96.36,96.36,7
20141201|2014-03-03 05:30,3,96.48,96.6,96.48,96.6,9
20141201|2014-03-03 06:00,3,96.35,96.35,96.35,96.35,1
20141201|2014-03-03 06:30,3,96.67,96.69,96.63,96.69,51
20141201|2014-03-03 07:00,3,96.84,96.84,96.69,96.69,3
20141201|2014-03-03 07:30,3,96.65,96.65,96.43,96.43,31
20141201|2014-03-03 08:00,3,96.6,96.6,96.19,96.34,6
20141201|2014-03-03 08:30,3,96.39,96.39,96.37,96.37,4
20141201|2014-03-03 09:00,3,96.48,96.63,96.44,96.63,119
20141201|2014-03-03 09:30,3,96.49,96.77,96.49,96.72,91
20141201|2014-03-03 10:00,3,96.69,96.72,96.44,96.44,346
20141201|2014-03-03 10:30,3,96.4,96.46,96.35,96.38,81
20141201|2014-03-03 11:00,3,96.13,96.15,96.13,96.15,3
20141201|2014-03-03 12:00,3,96.23,96.29,96.12,96.12,4
20141201|2014-03-03 12:30,3,96.31,96.31,96.3,96.3,3
20141201|2014-03-03 13:00,3,96.49,96.61,96.31,96.6,230
20141201|2014-03-03 13:30,3,96.61,96.61,96.28,96.28,66
20141201|2014-03-03 14:00,3,96.27,96.29,96.17,96.17,27
20141201|2014-03-03 14:30,3,96.15,96.15,96.15,96.15,5
20141201|2014-03-03 15:00,3,96.22,96.22,96.22,96.22,2
20141201|2014-03-03 15:30,3,96.44,96.54,96.44,96.54,4
20141201|2014-03-03 20:30,4,96.45,96.45,96.45,96.45,8
20141201|2014-03-04 00:00,4,95.85,95.85,95.85,95.85,4
20141201|2014-03-04 02:30,4,95.74,95.75,95.74,95.75,10
20141201|2014-03-04 05:00,4,95.34,95.34,95.28,95.28,3
20141201|2014-03-04 06:00,4,95.53,95.53,95.53,95.53,1
20141201|2014-03-04 06:30,4,95.56,95.56,95.56,95.56,1
20141201|2014-03-04 09:00,4,95.26,95.42,95.26,95.38,8
20141201|2014-03-04 09:30,4,95.29,95.29,95.29,95.29,1
20141201|2014-03-04 10:00,4,95.25,95.25,95.23,95.23,10
20141201|2014-03-04 10:30,4,95.28,95.38,95.28,95.38,10
20141201|2014-03-04 11:30,4,95.19,95.2,95.09,95.15,95
20141201|2014-03-04 12:00,4,95.18,95.2,95.14,95.14,28
20141201|2014-03-04 12:30,4,95.13,95.25,95.12,95.21,179
20141201|2014-03-04 13:00,4,95.24,95.35,95.22,95.3,32
20141201|2014-03-04 13:30,4,95.43,95.43,95.43,95.43,1
20141201|2014-03-04 14:00,4,95.26,95.26,95.25,95.25,26
20141201|2014-03-05 01:00,5,95.39,95.39,95.39,95.39,10
20141201|2014-03-05 06:30,5,94.9,94.9,94.9,94.9,1
20141201|2014-03-05 07:30,5,94.82,94.85,94.82,94.85,2
20141201|2014-03-05 08:00,5,94.93,94.93,94.88,94.88,3
20141201|2014-03-05 08:30,5,95.05,95.05,94.73,94.73,50
20141201|2014-03-05 09:00,5,94.94,94.94,94.85,94.85,2
20141201|2014-03-05 09:30,5,94.94,94.94,94.47,94.56,44
20141201|2014-03-05 11:00,5,94.42,94.48,94.38,94.48,8
20141201|2014-03-05 11:30,5,94.41,94.51,94.39,94.51,69
20141201|2014-03-05 12:00,5,94.5,94.5,94.47,94.47,65
20141201|2014-03-05 12:30,5,94.39,94.39,94.2,94.25,18
20141201|2014-03-05 13:00,5,94.15,94.17,94,94.17,42
20141201|2014-03-05 13:30,5,94.18,94.18,94.13,94.15,24
20141201|2014-03-05 14:00,5,93.98,94.05,93.98,94.05,3
20141201|2014-03-06 02:30,6,94.07,94.07,94.04,94.04,10
20141201|2014-03-06 04:00,6,94.04,94.04,94.04,94.04,1
20141201|2014-03-06 05:00,6,94.07,94.07,94.07,94.07,1
20141201|2014-03-06 06:00,6,93.78,93.78,93.78,93.78,1
20141201|2014-03-06 06:30,6,93.72,93.74,93.64,93.74,14
20141201|2014-03-06 07:00,6,93.83,93.83,93.72,93.82,22
20141201|2014-03-06 07:30,6,93.87,94.02,93.81,94.02,19
20141201|2014-03-06 08:00,6,94.16,94.22,94.08,94.08,10
20141201|2014-03-06 08:30,6,94.27,94.48,94.27,94.48,154
20141201|2014-03-06 09:00,6,94.26,94.45,94.21,94.44,7
20141201|2014-03-06 09:30,6,94.46,94.5,94.31,94.31,4
20141201|2014-03-06 10:00,6,94.16,94.26,94.16,94.26,2
20141201|2014-03-06 10:30,6,94.21,94.21,94.04,94.04,14
20141201|2014-03-06 11:30,6,94.13,94.13,93.79,93.79,7
20141201|2014-03-06 12:00,6,93.76,93.76,93.76,93.76,1
20141201|2014-03-06 12:30,6,93.87,94.07,93.87,94.07,3
20141201|2014-03-06 13:00,6,93.98,94.24,93.98,94.2,12
20141201|2014-03-06 14:30,6,94.93,94.93,94.8,94.8,10
20141201|2014-03-07 04:30,7,94.66,94.8,94.66,94.8,22
20141201|2014-03-07 07:30,7,95.07,95.07,95.07,95.07,1
20141201|2014-03-07 08:00,7,95.07,95.07,94.85,94.85,3
20141201|2014-03-07 08:30,7,95.13,95.2,95.06,95.2,17
20141201|2014-03-07 09:00,7,95.18,95.3,95.18,95.3,39
20141201|2014-03-07 09:30,7,95.25,95.44,95.25,95.44,5
20141201|2014-03-07 10:00,7,95.31,95.31,95.31,95.31,3
20141201|2014-03-07 10:30,7,95.4,95.4,95.4,95.4,5
20141201|2014-03-07 11:30,7,95.3,95.3,95.3,95.3,1
20141201|2014-03-07 12:00,7,95.43,95.47,95.43,95.47,3
20141201|2014-03-07 12:30,7,95.32,95.32,95.2,95.21,9
20141201|2014-03-07 13:00,7,95.19,95.26,95.19,95.24,10
20141201|2014-03-07 14:00,7,95.22,95.22,95.22,95.22,1
20141201|2014-03-07 14:30,7,95.23,95.23,95.23,95.23,3
20141201|2014-03-10 03:30,10,94.53,94.56,94.53,94.56,15
20141201|2014-03-10 04:00,10,94.51,94.51,94.51,94.51,3
20141201|2014-03-10 05:00,10,94.45,94.45,94.45,94.45,10
20141201|2014-03-10 07:30,10,94.4,94.4,94.4,94.4,1
20141201|2014-03-10 08:00,10,94.33,94.41,94.33,94.35,13
20141201|2014-03-10 08:30,10,94.14,94.14,94.14,94.14,1
20141201|2014-03-10 09:30,10,94.4,94.4,94.4,94.4,2
20141201|2014-03-10 10:00,10,94.25,94.25,94.25,94.25,1
20141201|2014-03-10 10:30,10,94.43,94.44,94.43,94.44,2
20141201|2014-03-10 12:00,10,94.3,94.3,94.3,94.3,1
20141201|2014-03-10 12:30,10,94.25,94.25,94.25,94.25,1
20141201|2014-03-10 13:00,10,94.4,94.41,94.39,94.39,63
20141201|2014-03-10 13:30,10,94.42,94.42,94.42,94.42,7
20141201|2014-03-10 14:00,10,94.42,94.42,94.42,94.42,6
20141201|2014-03-10 14:30,10,94.42,94.42,94.42,94.42,10
20141201|2014-03-10 21:00,11,94.42,94.42,94.42,94.42,40
20141201|2014-03-11 04:30,11,94.72,94.72,94.67,94.67,2
20141201|2014-03-11 07:30,11,94.42,94.42,94.42,94.42,1
20141201|2014-03-11 08:00,11,94.31,94.31,94.31,94.31,1
20141201|2014-03-11 08:30,11,94.19,94.19,94.18,94.18,2
20141201|2014-03-11 09:00,11,94.08,94.18,94.07,94.18,3
20141201|2014-03-11 10:00,11,94.44,94.44,94.42,94.42,2
20141201|2014-03-11 10:30,11,94.22,94.22,94.18,94.18,2
20141201|2014-03-11 11:00,11,94.1,94.19,94.03,94.19,20
20141201|2014-03-11 11:30,11,94.02,94.1,94,94,5
20141201|2014-03-11 12:00,11,94.04,94.16,94.04,94.08,8
20141201|2014-03-11 12:30,11,94.18,94.25,94.18,94.25,3
20141201|2014-03-11 13:30,11,93.91,93.91,93.91,93.91,21
20141201|2014-03-11 14:00,11,93.94,93.94,93.94,93.94,2
20141201|2014-03-11 15:00,11,93.91,93.91,93.91,93.91,1
20141201|2014-03-11 15:30,11,93.75,93.75,93.75,93.75,1
20141201|2014-03-12 02:00,12,93.46,93.46,93.46,93.46,3
20141201|2014-03-12 02:30,12,93.46,93.46,93.46,93.46,5
20141201|2014-03-12 03:30,12,93.12,93.12,93.1,93.1,26
20141201|2014-03-12 04:00,12,93.04,93.06,92.97,92.97,27
20141201|2014-03-12 04:30,12,93.11,93.12,93.11,93.11,11
20141201|2014-03-12 06:00,12,93.15,93.15,93.15,93.15,1
20141201|2014-03-12 06:30,12,92.89,92.89,92.89,92.89,1
20141201|2014-03-12 08:00,12,92.83,92.95,92.77,92.77,46
20141201|2014-03-12 08:30,12,92.94,93.03,92.91,92.96,5
20141201|2014-03-12 09:00,12,92.98,93.14,92.82,92.89,36
20141201|2014-03-12 09:30,12,92.8,93.1,92.8,93.1,19
20141201|2014-03-12 10:00,12,93.27,93.27,93,93.03,4
20141201|2014-03-12 10:30,12,92.91,93,92.72,92.72,5
20141201|2014-03-12 11:00,12,92.69,92.69,92.51,92.51,8
20141201|2014-03-12 11:30,12,92.6,92.65,92.59,92.59,50
20141201|2014-03-12 12:00,12,92.67,92.67,92.56,92.56,4
20141201|2014-03-12 13:00,12,92.97,92.97,92.97,92.97,1
20141201|2014-03-12 14:00,12,93.03,93.04,93.03,93.04,8
20141201|2014-03-12 14:30,12,93.24,93.24,93.24,93.24,1
20141201|2014-03-13 00:00,13,93.14,93.14,93.14,93.14,1
20141201|2014-03-13 02:00,13,93.06,93.06,93.06,93.06,1
20141201|2014-03-13 06:00,13,93.09,93.09,93.09,93.09,2
20141201|2014-03-13 07:00,13,92.94,92.94,92.94,92.94,1
20141201|2014-03-13 07:30,13,92.99,92.99,92.96,92.96,2
20141201|2014-03-13 08:00,13,92.8,93.07,92.76,93.07,28
20141201|2014-03-13 08:30,13,93.02,93.02,93.02,93.02,1
20141201|2014-03-13 09:00,13,93.02,93.04,93,93.03,5
20141201|2014-03-13 09:30,13,92.93,93.1,92.91,93.05,152
20141201|2014-03-13 10:00,13,93.01,93.01,92.97,92.97,2
20141201|2014-03-13 10:30,13,93.05,93.06,92.97,93.03,6
20141201|2014-03-13 11:00,13,93,93,92.94,92.94,2
20141201|2014-03-13 11:30,13,92.87,92.87,92.86,92.86,3
20141201|2014-03-13 12:00,13,92.69,92.73,92.69,92.69,8
20141201|2014-03-13 13:00,13,92.92,93.23,92.92,93.2,6
20141201|2014-03-13 13:30,13,93.15,93.15,93.15,93.15,9
20141201|2014-03-13 15:30,13,93.2,93.2,93.2,93.2,1
20141201|2014-03-14 04:30,14,93.17,93.17,93.17,93.17,1
20141201|2014-03-14 06:00,14,93.28,93.28,93.28,93.28,1
20141201|2014-03-14 07:00,14,93.3,93.3,93.3,93.3,1
20141201|2014-03-14 07:30,14,93.37,93.61,93.31,93.52,6
20141201|2014-03-14 08:00,14,93.37,93.58,93.37,93.58,6
20141201|2014-03-14 09:00,14,93.67,93.68,93.67,93.68,3
20141201|2014-03-14 10:30,14,93.47,93.47,93.28,93.35,9
20141201|2014-03-14 11:00,14,93.36,93.49,93.36,93.36,12
20141201|2014-03-14 11:30,14,93.52,93.52,93.5,93.5,2
20141201|2014-03-14 12:00,14,93.64,93.64,93.62,93.62,2
20141201|2014-03-14 12:30,14,93.69,93.69,93.6,93.6,10
20141201|2014-03-14 13:00,14,93.62,93.84,93.6,93.71,156
20141201|2014-03-14 13:30,14,93.67,93.74,93.67,93.74,2
20141201|2014-03-14 14:00,14,93.79,93.79,93.72,93.72,2
20141201|2014-03-14 14:30,14,93.62,93.62,93.62,93.62,1
20141201|2014-03-14 15:00,14,93.63,93.63,93.63,93.63,1
20141201|2014-03-17 04:30,17,93.36,93.36,93.36,93.36,10
20141201|2014-03-17 08:30,17,93.25,93.26,93.25,93.26,2
20141201|2014-03-17 09:00,17,93.19,93.23,93.19,93.23,102
20141201|2014-03-17 09:30,17,93.23,93.23,93.23,93.23,1
20141201|2014-03-17 10:00,17,92.79,92.79,92.61,92.61,14
20141201|2014-03-17 10:30,17,92.44,92.64,92.44,92.57,5
20141201|2014-03-17 11:00,17,92.61,92.61,92.27,92.33,15
20141201|2014-03-17 12:30,17,92.62,92.62,92.62,92.62,1
20141201|2014-03-17 13:00,17,92.65,92.67,92.55,92.67,20
20141201|2014-03-18 04:30,18,92.7,92.7,92.7,92.7,8
20141201|2014-03-18 07:30,18,92.72,92.72,92.72,92.72,2
20141201|2014-03-18 08:00,18,92.42,92.42,92.42,92.42,3
20141201|2014-03-18 09:00,18,92.7,92.7,92.57,92.65,45
20141201|2014-03-18 09:30,18,92.85,92.9,92.85,92.9,3
20141201|2014-03-18 10:00,18,92.97,93,92.97,93,4
20141201|2014-03-18 10:30,18,93,93.02,92.97,93.02,253
20141201|2014-03-18 11:00,18,92.98,92.98,92.9,92.9,36
20141201|2014-03-18 11:30,18,93.04,93.04,93.04,93.04,1
20141201|2014-03-18 12:00,18,93.22,93.22,93.01,93.06,3
20141201|2014-03-18 12:30,18,93,93,92.9,92.97,46
20141201|2014-03-18 13:00,18,93.02,93.02,92.99,92.99,2
20141201|2014-03-18 13:30,18,93,93,92.99,92.99,4
20141201|2014-03-19 01:30,19,92.79,92.79,92.79,92.79,1
20141201|2014-03-19 05:30,19,92.73,92.73,92.73,92.73,2
20141201|2014-03-19 06:30,19,92.65,92.65,92.59,92.59,18
20141201|2014-03-19 07:00,19,92.6,92.75,92.56,92.75,8
20141201|2014-03-19 07:30,19,92.74,92.92,92.74,92.92,3
20141201|2014-03-19 08:00,19,92.74,92.77,92.69,92.77,3
20141201|2014-03-19 09:00,19,92.8,92.86,92.73,92.85,5
20141201|2014-03-19 09:30,19,92.76,92.94,92.73,92.92,11
20141201|2014-03-19 10:00,19,92.76,92.76,92.37,92.4,25
20141201|2014-03-19 10:30,19,92.37,92.52,92.37,92.49,29
20141201|2014-03-19 12:00,19,92.76,92.76,92.62,92.62,27
20141201|2014-03-19 13:00,19,92.53,92.77,92.42,92.77,35
20141201|2014-03-19 13:30,19,92.75,92.77,92.75,92.76,6
20141201|2014-03-19 14:00,19,92.73,92.73,92.68,92.68,6
20141201|2014-03-20 01:00,20,92.84,92.84,92.84,92.84,1
20141201|2014-03-20 03:30,20,92.57,92.57,92.57,92.57,5
20141201|2014-03-20 04:30,20,92.5,92.5,92.5,92.5,1
20141201|2014-03-20 07:30,20,92.35,92.35,92.35,92.35,1
20141201|2014-03-20 08:00,20,92.37,92.39,92.34,92.36,11
20141201|2014-03-20 09:00,20,92.92,93.07,92.92,93.07,22
20141201|2014-03-20 10:00,20,92.67,92.67,92.38,92.41,10
20141201|2014-03-20 10:30,20,92.48,92.48,92.31,92.4,46
20141201|2014-03-20 11:00,20,92.42,92.43,92.42,92.43,3
20141201|2014-03-20 11:30,20,92.56,93.1,92.56,93.1,79
20141201|2014-03-20 12:00,20,93.14,93.14,93.07,93.07,18
20141201|2014-03-20 12:30,20,92.92,92.98,92.91,92.98,23
20141201|2014-03-20 13:00,20,92.97,93.04,92.97,93.04,27
20141201|2014-03-21 01:00,21,92.62,92.62,92.62,92.62,1
20141201|2014-03-21 03:00,21,92.9,92.9,92.89,92.9,5
20141201|2014-03-21 06:00,21,93.29,93.29,93.29,93.29,1
20141201|2014-03-21 07:00,21,93.32,93.32,93.32,93.32,1
20141201|2014-03-21 07:30,21,93.24,93.24,93.2,93.2,11
20141201|2014-03-21 08:00,21,93.41,93.52,93.31,93.31,9
20141201|2014-03-21 08:30,21,93.28,93.65,93.28,93.62,5
20141201|2014-03-21 09:00,21,93.71,93.71,93.71,93.71,1
20141201|2014-03-21 09:30,21,93.98,94.07,93.98,94.07,15
20141201|2014-03-21 10:00,21,94,94.01,93.93,93.98,18
20141201|2014-03-21 10:30,21,94.05,94.08,94.03,94.08,4
20141201|2014-03-21 11:30,21,94.12,94.13,94.07,94.13,39
20141201|2014-03-21 12:00,21,93.95,93.95,93.86,93.86,335
20141201|2014-03-21 12:30,21,93.81,93.94,93.8,93.87,186
20141201|2014-03-21 13:00,21,93.75,93.75,93.5,93.5,34
20141201|2014-03-21 13:30,21,93.4,93.4,93.4,93.4,1
20141201|2014-03-24 01:30,24,93.32,93.32,93.32,93.32,1
20141201|2014-03-24 03:00,24,93.4,93.4,93.4,93.4,1
20141201|2014-03-24 03:30,24,93.37,93.37,93.37,93.37,1
20141201|2014-03-24 04:00,24,93.43,93.43,93.43,93.43,1
20141201|2014-03-24 07:30,24,93.87,93.87,93.87,93.87,1
20141201|2014-03-24 08:00,24,93.85,93.86,93.85,93.86,2
20141201|2014-03-24 08:30,24,93.88,93.94,93.88,93.93,4
20141201|2014-03-24 09:00,24,93.87,93.89,93.75,93.82,10
20141201|2014-03-24 09:30,24,93.68,93.72,93.5,93.5,10
20141201|2014-03-24 10:00,24,93.45,93.45,93.3,93.4,17
20141201|2014-03-24 10:30,24,93.4,93.64,93.4,93.64,4
20141201|2014-03-24 11:00,24,93.65,93.65,93.5,93.5,2
20141201|2014-03-24 11:30,24,93.37,93.49,93.37,93.41,12
20141201|2014-03-24 13:00,24,93.77,93.77,93.4,93.51,4
20141201|2014-03-24 13:30,24,93.5,93.5,93.5,93.5,1
20141201|2014-03-25 04:30,25,93.8,93.8,93.8,93.8,1
20141201|2014-03-25 06:00,25,94,94,94,94,1
20141201|2014-03-25 08:00,25,93.87,93.9,93.82,93.82,7
20141201|2014-03-25 08:30,25,93.76,93.76,93.59,93.6,16
20141201|2014-03-25 09:00,25,93.65,93.65,93.36,93.44,33
20141201|2014-03-25 09:30,25,93.44,93.44,93.13,93.38,70
20141201|2014-03-25 10:00,25,93.44,94.14,93.44,93.9,27
20141201|2014-03-25 10:30,25,93.99,93.99,93.9,93.9,32
20141201|2014-03-25 11:00,25,93.95,93.95,93.89,93.89,2
20141201|2014-03-25 11:30,25,93.87,93.88,93.67,93.67,10
20141201|2014-03-25 12:00,25,93.62,93.62,93.46,93.47,4
20141201|2014-03-25 12:30,25,93.48,93.54,93.48,93.54,6
20141201|2014-03-25 13:00,25,93.46,93.46,93.28,93.43,7
20141201|2014-03-25 13:30,25,93.55,93.58,93.55,93.58,31
20141201|2014-03-25 14:00,25,93.59,93.63,93.51,93.52,6
20141201|2014-03-25 14:30,25,93.45,93.45,93.45,93.45,1
20141201|2014-03-26 01:30,26,93.69,93.69,93.69,93.69,1
20141201|2014-03-26 08:00,26,94.05,94.05,93.9,93.94,37
20141201|2014-03-26 08:30,26,93.93,93.93,93.86,93.86,14
20141201|2014-03-26 09:00,26,93.97,94.01,93.91,94.01,203
20141201|2014-03-26 09:30,26,93.96,94.06,93.76,93.81,35
20141201|2014-03-26 10:00,26,93.81,93.81,93.7,93.7,3
20141201|2014-03-26 10:30,26,93.59,93.59,93.54,93.54,5
20141201|2014-03-26 11:00,26,93.56,93.73,93.55,93.71,14
20141201|2014-03-26 11:30,26,93.77,93.77,93.77,93.77,1
20141201|2014-03-26 12:00,26,93.65,93.81,93.65,93.79,32
20141201|2014-03-26 12:30,26,93.82,93.93,93.82,93.83,18
20141201|2014-03-26 13:00,26,93.8,94.17,93.73,94.12,62
20141201|2014-03-26 13:30,26,94.08,94.14,94.06,94.14,43
20141201|2014-03-26 14:00,26,93.97,93.97,93.97,93.97,1
20141201|2014-03-26 14:30,26,93.99,93.99,93.97,93.97,2
20141201|2014-03-26 15:00,26,93.95,94.02,93.95,94.02,10
20141201|2014-03-27 02:00,27,93.99,94,93.99,94,10
20141201|2014-03-27 05:00,27,94.05,94.05,94.05,94.05,5
20141201|2014-03-27 06:30,27,94.5,94.59,94.5,94.55,69
20141201|2014-03-27 07:00,27,94.66,94.66,94.66,94.66,1
20141201|2014-03-27 08:00,27,94.78,94.78,94.66,94.73,30
20141201|2014-03-27 08:30,27,94.73,94.77,94.67,94.73,20
20141201|2014-03-27 09:00,27,94.83,94.95,94.83,94.85,19
20141201|2014-03-27 09:30,27,94.9,94.9,94.84,94.86,139
20141201|2014-03-27 10:00,27,94.94,95.08,94.94,95.08,29
20141201|2014-03-27 10:30,27,95.02,95.02,95.02,95.02,2
20141201|2014-03-27 11:00,27,94.93,94.93,94.77,94.9,18
20141201|2014-03-27 11:30,27,94.89,94.93,94.89,94.93,3
20141201|2014-03-27 12:00,27,94.96,94.96,94.91,94.91,18
20141201|2014-03-27 13:00,27,94.97,95.05,94.85,94.85,55
20141201|2014-03-27 13:30,27,94.86,94.95,94.83,94.83,12
20141201|2014-03-28 02:00,28,94.91,94.91,94.91,94.91,1
20141201|2014-03-28 04:00,28,95.07,95.07,95.07,95.07,1
20141201|2014-03-28 05:30,28,95.13,95.13,95.12,95.12,4
20141201|2014-03-28 07:00,28,95.09,95.15,95.09,95.15,5
20141201|2014-03-28 07:30,28,95.1,95.19,95.08,95.16,12
20141201|2014-03-28 08:00,28,95.19,95.36,95.19,95.36,18
20141201|2014-03-28 08:30,28,95.32,95.44,95.32,95.39,15
20141201|2014-03-28 09:00,28,95.27,95.28,95.17,95.17,11
20141201|2014-03-28 09:30,28,95.07,95.18,95.07,95.18,3
20141201|2014-03-28 10:00,28,95.17,95.17,95.17,95.17,1
20141201|2014-03-28 11:00,28,95.16,95.16,95.16,95.16,1
20141201|2014-03-28 11:30,28,95.01,95.28,95.01,95.28,4
20141201|2014-03-28 12:30,28,95.26,95.26,95.19,95.25,4
20141201|2014-03-28 13:00,28,95.16,95.23,95.15,95.23,9
20141201|2014-03-28 13:30,28,95.15,95.19,95.15,95.19,61
20141201|2014-03-28 14:00,28,95.16,95.16,95.16,95.16,1
20141201|2014-03-31 07:30,31,95.21,95.22,95.21,95.22,3
20141201|2014-03-31 08:00,31,95.22,95.31,95.22,95.27,11
20141201|2014-03-31 09:00,31,95.25,95.25,95.25,95.25,14
20141201|2014-03-31 10:00,31,94.75,94.78,94.75,94.78,8
20141201|2014-03-31 10:30,31,94.87,95.16,94.87,95.16,77
20141201|2014-03-31 11:00,31,95.5,95.5,95.32,95.32,2
20141201|2014-03-31 12:00,31,95.23,95.23,95.23,95.23,1
20141201|2014-03-31 13:00,31,95.15,95.33,95.15,95.32,67
20141201|2014-03-31 14:00,31,95.21,95.23,95.21,95.23,5
20141201|2014-03-31 14:30,31,95.26,95.26,95.26,95.26,1
20141201|2014-03-31 15:00,31,95.2,95.2,95.2,95.2,1
20141201|2014-04-01 04:00,1,95.05,95.08,95.01,95.01,100
20141201|2014-04-01 04:30,1,95.04,95.04,95.03,95.03,13
20141201|2014-04-01 07:00,1,95.15,95.21,95.15,95.21,34
20141201|2014-04-01 08:00,1,95.06,95.18,95.06,95.17,30
20141201|2014-04-01 08:30,1,95,95.01,94.73,94.73,9
20141201|2014-04-01 09:00,1,94.78,94.78,94.62,94.64,63
20141201|2014-04-01 09:30,1,94.56,94.62,94.51,94.57,59
20141201|2014-04-01 10:00,1,94.6,94.6,94.52,94.52,133
20141201|2014-04-01 10:30,1,94.52,94.52,93.97,93.97,55
20141201|2014-04-01 11:00,1,94.05,94.06,94.05,94.06,18
20141201|2014-04-01 11:30,1,94.04,94.04,94.04,94.04,1
20141201|2014-04-01 12:00,1,94,94,93.98,93.98,12
20141201|2014-04-01 12:30,1,93.91,93.91,93.74,93.76,59
20141201|2014-04-01 13:00,1,93.85,93.85,93.8,93.82,10
20141201|2014-04-01 13:30,1,93.69,93.69,93.69,93.69,2
20141201|2014-04-01 14:00,1,93.77,93.77,93.65,93.65,21
20141201|2014-04-01 14:30,1,93.62,93.62,93.62,93.62,1
20141201|2014-04-01 15:00,1,93.52,93.52,93.52,93.52,40
20141201|2014-04-01 15:30,1,93.59,93.59,93.59,93.59,1
20141201|2014-04-02 03:30,2,93.78,93.78,93.78,93.78,8
20141201|2014-04-02 05:00,2,93.66,93.66,93.66,93.66,1
20141201|2014-04-02 05:30,2,93.43,93.43,93.25,93.41,43
20141201|2014-04-02 06:00,2,93.23,93.23,93.23,93.23,1
20141201|2014-04-02 07:00,2,93.27,93.27,93.27,93.27,2
20141201|2014-04-02 07:30,2,93.16,93.16,93.07,93.07,9
20141201|2014-04-02 08:00,2,93.39,93.47,93.39,93.47,10
20141201|2014-04-02 08:30,2,93.45,93.45,93.44,93.44,4
20141201|2014-04-02 09:00,2,93.49,93.49,93.34,93.34,8
20141201|2014-04-02 09:30,2,93.4,93.43,93.23,93.39,9
20141201|2014-04-02 10:00,2,93.32,93.37,93.17,93.36,11
20141201|2014-04-02 10:30,2,93.47,93.6,93.47,93.57,10
20141201|2014-04-02 11:30,2,93.49,93.49,93.49,93.49,7
20141201|2014-04-02 13:00,2,93.73,93.8,93.72,93.8,8
20141201|2014-04-02 13:30,2,93.8,93.8,93.79,93.79,6
20141201|2014-04-02 14:00,2,93.69,93.69,93.69,93.69,1
20141201|2014-04-03 03:30,3,93.37,93.38,93.37,93.38,2
20141201|2014-04-03 06:30,3,93.65,93.82,93.65,93.7,6
20141201|2014-04-03 07:30,3,93.49,93.49,93.46,93.46,2
20141201|2014-04-03 08:00,3,93.62,93.62,93.62,93.62,3
20141201|2014-04-03 08:30,3,93.73,93.76,93.73,93.76,26
20141201|2014-04-03 09:00,3,93.78,93.78,93.78,93.78,14
20141201|2014-04-03 09:30,3,93.77,93.78,93.77,93.78,12
20141201|2014-04-03 10:00,3,93.75,93.93,93.75,93.79,4
20141201|2014-04-03 10:30,3,93.83,94.22,93.83,94.22,27
20141201|2014-04-03 13:00,3,94.5,94.56,94.5,94.56,125
20141201|2014-04-03 13:30,3,94.57,94.61,94.56,94.61,26
20141201|2014-04-03 14:00,3,94.5,94.5,94.5,94.5,13
20141201|2014-04-03 14:30,3,94.5,94.5,94.5,94.5,17
20141201|2014-04-03 15:00,3,94.47,94.47,94.47,94.47,1
20141201|2014-04-04 01:30,4,94.68,94.68,94.68,94.68,2
20141201|2014-04-04 02:30,4,94.85,94.85,94.85,94.85,1
20141201|2014-04-04 03:30,4,94.95,94.95,94.95,94.95,50
20141201|2014-04-04 04:00,4,95.09,95.09,95.09,95.09,2
20141201|2014-04-04 05:00,4,95.05,95.05,95.04,95.05,21
20141201|2014-04-04 06:00,4,95.13,95.13,95.13,95.13,1
20141201|2014-04-04 06:30,4,95.05,95.05,95.05,95.05,11
20141201|2014-04-04 07:30,4,94.89,94.89,94.89,94.89,1
20141201|2014-04-04 08:00,4,95.1,95.23,95.03,95.08,255
20141201|2014-04-04 08:30,4,95.11,95.11,94.98,95.11,113
20141201|2014-04-04 09:00,4,95.1,95.1,95.1,95.1,2
20141201|2014-04-04 09:30,4,95.1,95.26,95.1,95.23,95
20141201|2014-04-04 10:00,4,95.12,95.16,95.07,95.16,110
20141201|2014-04-04 10:30,4,95.05,95.17,95.05,95.17,94
20141201|2014-04-04 11:00,4,94.99,95.03,94.98,95.03,5
20141201|2014-04-04 11:30,4,95.24,95.24,95.23,95.23,20
20141201|2014-04-04 12:30,4,95.21,95.25,95.21,95.25,3
20141201|2014-04-04 13:00,4,95.12,95.17,94.98,95.09,68
20141201|2014-04-04 14:00,4,95.13,95.13,95.13,95.13,1
20141201|2014-04-07 06:00,7,94.68,94.68,94.68,94.68,2
20141201|2014-04-07 06:30,7,94.7,94.7,94.7,94.7,1
20141201|2014-04-07 07:30,7,94.53,94.53,94.53,94.53,1
20141201|2014-04-07 08:00,7,94.54,94.54,94.53,94.53,6
20141201|2014-04-07 08:30,7,94.61,95.05,94.61,95.05,5
20141201|2014-04-07 09:00,7,95.24,95.24,95.19,95.19,24
20141201|2014-04-07 09:30,7,94.88,94.88,94.88,94.88,1
20141201|2014-04-07 10:30,7,94.76,94.77,94.54,94.54,9
20141201|2014-04-07 11:30,7,94.45,94.45,94.36,94.39,8
20141201|2014-04-07 12:00,7,94.28,94.5,94.28,94.39,19
20141201|2014-04-07 12:30,7,94.43,94.43,94.39,94.39,2
20141201|2014-04-07 13:00,7,94.5,94.6,94.5,94.6,2
20141201|2014-04-07 13:30,7,94.83,94.83,94.83,94.83,2
20141201|2014-04-07 15:30,7,94.94,94.94,94.94,94.94,1
20141201|2014-04-08 00:00,8,95.25,95.25,95.25,95.25,1
20141201|2014-04-08 02:00,8,95.47,95.51,95.47,95.51,3
20141201|2014-04-08 02:30,8,95.37,95.37,95.37,95.37,4
20141201|2014-04-08 05:00,8,95.37,95.37,95.37,95.37,2
20141201|2014-04-08 06:00,8,95.43,95.43,95.43,95.43,2
20141201|2014-04-08 06:30,8,95.49,95.49,95.41,95.41,5
20141201|2014-04-08 07:00,8,95.34,95.34,95.33,95.33,3
20141201|2014-04-08 07:30,8,95.27,95.3,95.26,95.3,9
20141201|2014-04-08 08:00,8,95.31,95.31,95.28,95.28,5
20141201|2014-04-08 08:30,8,95.15,95.15,94.98,94.98,4
20141201|2014-04-08 09:00,8,95.07,95.13,95.01,95.04,11
20141201|2014-04-08 09:30,8,95.03,95.04,94.95,94.95,17
20141201|2014-04-08 10:00,8,95.1,95.34,95.08,95.34,29
20141201|2014-04-08 10:30,8,95.34,95.34,95.28,95.31,61
20141201|2014-04-08 11:00,8,95.35,95.67,95.35,95.57,103
20141201|2014-04-08 11:30,8,95.63,96.14,95.63,95.77,105
20141201|2014-04-08 12:00,8,95.77,95.9,95.72,95.9,4
20141201|2014-04-08 12:30,8,95.84,96.09,95.83,96.09,94
20141201|2014-04-08 13:00,8,96.09,96.39,96.08,96.39,31
20141201|2014-04-08 13:30,8,96.35,96.35,96.22,96.22,121
20141201|2014-04-08 14:00,8,96.22,96.22,96.22,96.22,1
20141201|2014-04-08 14:30,8,96.13,96.13,96.13,96.13,1
20141201|2014-04-09 02:30,9,95.92,95.92,95.92,95.92,1
20141201|2014-04-09 03:00,9,96,96,96,96,1
20141201|2014-04-09 06:00,9,96.36,96.36,96.36,96.36,10
20141201|2014-04-09 07:00,9,96.51,96.51,96.51,96.51,26
20141201|2014-04-09 07:30,9,96.29,96.32,96.29,96.32,3
20141201|2014-04-09 08:00,9,96.21,96.36,96.19,96.35,12
20141201|2014-04-09 08:30,9,96.35,96.44,96.35,96.44,25
20141201|2014-04-09 09:00,9,96.38,96.38,96.38,96.38,2
20141201|2014-04-09 09:30,9,96.3,96.33,96.16,96.21,92
20141201|2014-04-09 10:00,9,96.22,96.27,96.15,96.15,75
20141201|2014-04-09 10:30,9,96.21,96.35,96.21,96.3,157
20141201|2014-04-09 11:00,9,96.31,96.31,96.28,96.28,3
20141201|2014-04-09 11:30,9,96.34,96.36,96.34,96.36,73
20141201|2014-04-09 12:00,9,96.5,96.51,96.44,96.51,31
20141201|2014-04-09 12:30,9,96.6,96.62,96.52,96.52,79
20141201|2014-04-09 13:00,9,96.59,96.81,96.55,96.72,106
20141201|2014-04-09 13:30,9,96.62,96.66,96.6,96.6,71
20141201|2014-04-09 14:00,9,96.61,96.64,96.61,96.64,2
20141201|2014-04-09 15:00,9,96.56,96.56,96.54,96.54,6
20141201|2014-04-09 21:00,10,96.45,96.45,96.42,96.42,43
20141201|2014-04-09 21:30,10,96.43,96.43,96.43,96.43,2
20141201|2014-04-10 01:30,10,96.59,96.59,96.59,96.59,1
20141201|2014-04-10 02:00,10,96.64,96.64,96.64,96.64,10
20141201|2014-04-10 02:30,10,96.67,96.67,96.64,96.64,22
20141201|2014-04-10 04:00,10,96.56,96.56,96.56,96.56,1
20141201|2014-04-10 05:00,10,96.64,96.64,96.62,96.62,2
20141201|2014-04-10 06:00,10,96.59,96.59,96.56,96.56,4
20141201|2014-04-10 07:30,10,96.56,96.56,96.49,96.53,83
20141201|2014-04-10 08:00,10,96.59,96.59,96.45,96.45,10
20141201|2014-04-10 08:30,10,96.53,96.71,96.53,96.71,3
20141201|2014-04-10 09:30,10,96.76,96.76,96.6,96.6,3
20141201|2014-04-10 10:00,10,96.52,96.52,96.28,96.43,15
20141201|2014-04-10 11:00,10,96.39,96.39,96.39,96.39,3
20141201|2014-04-10 11:30,10,96.55,96.55,96.48,96.48,13
20141201|2014-04-10 12:30,10,96.49,96.49,96.49,96.49,1
20141201|2014-04-10 13:00,10,96.57,96.57,96.54,96.54,2
20141201|2014-04-10 13:30,10,96.49,96.5,96.49,96.5,2
20141201|2014-04-10 14:00,10,96.45,96.45,96.4,96.4,99
20141201|2014-04-10 14:30,10,96.52,96.52,96.51,96.51,3
20141201|2014-04-10 15:00,10,96.39,96.39,96.38,96.38,8
20141201|2014-04-11 03:00,11,96.35,96.35,96.35,96.35,2
20141201|2014-04-11 03:30,11,96.3,96.3,96.3,96.3,20
20141201|2014-04-11 05:30,11,96.38,96.38,96.38,96.38,3
20141201|2014-04-11 06:30,11,96.36,96.36,96.36,96.36,1
20141201|2014-04-11 07:30,11,96.53,96.53,96.5,96.5,10
20141201|2014-04-11 08:00,11,96.4,96.45,96.4,96.45,25
20141201|2014-04-11 08:30,11,96.43,96.69,96.43,96.65,18
20141201|2014-04-11 09:00,11,96.73,96.94,96.73,96.78,76
20141201|2014-04-11 09:30,11,96.84,96.87,96.84,96.87,26
20141201|2014-04-11 10:00,11,96.87,96.87,96.8,96.84,28
20141201|2014-04-11 10:30,11,96.93,96.93,96.79,96.79,6
20141201|2014-04-11 11:00,11,96.79,96.86,96.78,96.86,7
20141201|2014-04-11 11:30,11,96.89,96.89,96.89,96.89,1
20141201|2014-04-11 12:00,11,96.73,96.73,96.68,96.68,10
20141201|2014-04-11 13:30,11,96.48,96.48,96.48,96.48,8
20141201|2014-04-13 17:00,14,96.64,96.64,96.64,96.64,50
20141201|2014-04-13 19:00,14,97,97,97,97,1
20141201|2014-04-14 02:00,14,97.25,97.25,97.25,97.25,40
20141201|2014-04-14 02:30,14,97.22,97.22,97.22,97.22,1
20141201|2014-04-14 03:00,14,97.19,97.2,97.14,97.14,12
20141201|2014-04-14 04:00,14,97,97,96.75,96.75,2
20141201|2014-04-14 04:30,14,96.59,96.59,96.5,96.5,21
20141201|2014-04-14 05:00,14,96.49,96.49,96.49,96.49,5
20141201|2014-04-14 07:30,14,96.73,96.75,96.73,96.75,4
20141201|2014-04-14 08:00,14,96.68,96.68,96.68,96.68,3
20141201|2014-04-14 09:00,14,96.74,96.89,96.74,96.89,2
20141201|2014-04-14 10:30,14,96.83,96.92,96.83,96.92,2
20141201|2014-04-14 11:00,14,96.97,97.23,96.91,97.08,18
20141201|2014-04-14 12:00,14,97.04,97.04,97.04,97.04,1
20141201|2014-04-14 12:30,14,97.18,97.18,97.18,97.18,1
20141201|2014-04-14 13:00,14,97.15,97.24,97.15,97.24,52
20141201|2014-04-14 13:30,14,97.2,97.21,97.01,97.01,5
20141201|2014-04-14 14:00,14,96.94,96.94,96.94,96.94,1
20141201|2014-04-14 15:00,14,97,97,97,97,1
20141201|2014-04-14 21:00,15,96.83,96.83,96.8,96.8,3
20141201|2014-04-15 02:00,15,96.8,96.8,96.8,96.8,1
20141201|2014-04-15 04:30,15,96.78,96.78,96.78,96.78,2
20141201|2014-04-15 05:00,15,96.76,96.76,96.66,96.66,6
20141201|2014-04-15 06:00,15,96.68,96.7,96.67,96.7,7
20141201|2014-04-15 08:00,15,96.69,97.04,96.69,97.03,39
20141201|2014-04-15 08:30,15,96.98,96.98,96.9,96.96,7
20141201|2014-04-15 09:00,15,97.09,97.14,97.09,97.13,4
20141201|2014-04-15 09:30,15,97.18,97.24,97.07,97.11,12
20141201|2014-04-15 10:00,15,96.95,97,96.95,97,41
20141201|2014-04-15 10:30,15,97.05,97.06,97.02,97.02,207
20141201|2014-04-15 11:00,15,96.99,96.99,96.99,96.99,1
20141201|2014-04-15 12:00,15,97.15,97.15,97.1,97.11,156
20141201|2014-04-15 12:30,15,97.15,97.15,97.15,97.15,1
20141201|2014-04-15 13:00,15,97.16,97.22,97.16,97.22,53
20141201|2014-04-15 13:30,15,96.98,96.98,96.98,96.98,1
20141201|2014-04-15 14:00,15,96.89,96.89,96.89,96.89,1
20141201|2014-04-15 16:00,15,97.22,97.22,97.22,97.22,2
20141201|2014-04-15 19:30,16,97.11,97.11,97.11,97.11,2
20141201|2014-04-16 02:00,16,97.27,97.27,97.27,97.27,6
20141201|2014-04-16 03:00,16,97.49,97.77,97.49,97.77,3
20141201|2014-04-16 03:30,16,97.72,97.72,97.72,97.72,1
20141201|2014-04-16 04:00,16,97.76,97.77,97.76,97.77,21
20141201|2014-04-16 05:00,16,97.69,97.81,97.69,97.78,18
20141201|2014-04-16 07:30,16,97.7,97.71,97.64,97.68,27
20141201|2014-04-16 08:00,16,97.73,97.77,97.63,97.77,37
20141201|2014-04-16 08:30,16,97.69,97.69,97.65,97.65,3
20141201|2014-04-16 09:00,16,97.79,97.79,97.65,97.65,7
20141201|2014-04-16 09:30,16,97.51,97.58,97.39,97.46,28
20141201|2014-04-16 10:00,16,97.5,97.56,97.06,97.17,40
20141201|2014-04-16 10:30,16,97.09,97.09,96.79,96.97,31
20141201|2014-04-16 11:00,16,97.11,97.11,97.01,97.04,8
20141201|2014-04-16 11:30,16,97.03,97.03,97,97,2
20141201|2014-04-16 12:00,16,97.25,97.29,97.23,97.29,15
20141201|2014-04-16 12:30,16,97.33,97.33,97.33,97.33,1
20141201|2014-04-16 13:00,16,97.38,97.39,97.23,97.24,13
20141201|2014-04-16 13:30,16,97.22,97.27,97.22,97.27,12
20141201|2014-04-16 14:30,16,97.29,97.29,97.29,97.29,2
20141201|2014-04-16 15:00,16,97.34,97.34,97.34,97.34,1
20141201|2014-04-17 03:00,17,97.33,97.33,97.33,97.33,1
20141201|2014-04-17 03:30,17,97.25,97.25,97.01,97.01,8
20141201|2014-04-17 04:00,17,97.08,97.08,97.08,97.08,2
20141201|2014-04-17 05:00,17,97.42,97.42,97.42,97.42,1
20141201|2014-04-17 06:00,17,97.2,97.2,97.08,97.08,4
20141201|2014-04-17 07:30,17,97.25,97.25,97.25,97.25,2
20141201|2014-04-17 08:00,17,97.3,97.34,97.3,97.34,4
20141201|2014-04-17 08:30,17,97.22,97.34,97.22,97.33,8
20141201|2014-04-17 09:00,17,97.36,97.53,97.36,97.53,27
20141201|2014-04-17 09:30,17,97.57,97.71,97.56,97.67,16
20141201|2014-04-17 10:00,17,97.57,97.69,97.57,97.69,8
20141201|2014-04-17 10:30,17,97.69,97.85,97.68,97.73,16
20141201|2014-04-17 11:00,17,97.74,97.74,97.37,97.37,29
20141201|2014-04-17 11:30,17,97.28,97.28,97.28,97.28,1
20141201|2014-04-17 12:00,17,97.22,97.29,97.22,97.29,80
20141201|2014-04-17 12:30,17,97.35,97.35,97.35,97.35,1
20141201|2014-04-17 13:00,17,97.49,97.49,97.49,97.49,1
20141201|2014-04-17 14:00,17,97.57,97.57,97.57,97.57,1
20141201|2014-04-17 14:30,17,97.52,97.52,97.52,97.52,1
20141201|2014-04-17 15:00,17,97.6,97.6,97.6,97.6,1
20141201|2014-04-21 08:30,21,97.4,97.53,97.4,97.53,151
20141201|2014-04-21 09:00,21,97.52,97.57,97.52,97.57,2
20141201|2014-04-21 09:30,21,97.59,97.59,97.58,97.58,9
20141201|2014-04-21 10:00,21,97.65,97.65,97.58,97.58,4
20141201|2014-04-21 11:00,21,97.4,97.4,97.31,97.34,72
20141201|2014-04-21 11:30,21,97.38,97.45,97.37,97.42,63
20141201|2014-04-21 12:00,21,97.44,97.51,97.44,97.51,6
20141201|2014-04-21 12:30,21,97.33,97.51,97.33,97.48,12
20141201|2014-04-21 13:00,21,97.45,97.71,97.45,97.71,19
20141201|2014-04-21 13:30,21,97.74,97.74,97.69,97.7,7
20141201|2014-04-22 05:00,22,97.41,97.41,97.38,97.38,3
20141201|2014-04-22 06:00,22,97.43,97.43,97.43,97.43,4
20141201|2014-04-22 06:30,22,97.46,97.46,97.39,97.39,2
20141201|2014-04-22 07:00,22,97.31,97.31,97.13,97.14,16
20141201|2014-04-22 07:30,22,97.17,97.17,97.12,97.12,16
20141201|2014-04-22 08:00,22,96.87,97.06,96.87,96.97,7
20141201|2014-04-22 08:30,22,96.86,96.86,96.68,96.85,51
20141201|2014-04-22 09:00,22,96.81,96.81,96.81,96.81,1
20141201|2014-04-22 09:30,22,96.86,96.87,96.61,96.68,23
20141201|2014-04-22 10:00,22,96.62,96.69,96.58,96.67,83
20141201|2014-04-22 10:30,22,96.53,96.53,96.31,96.47,111
20141201|2014-04-22 11:00,22,96.55,96.55,96.5,96.5,50
20141201|2014-04-22 11:30,22,96.52,96.64,96.52,96.63,8
20141201|2014-04-22 12:00,22,96.58,96.63,96.58,96.63,13
20141201|2014-04-22 12:30,22,96.58,96.6,96.57,96.6,27
20141201|2014-04-22 13:00,22,96.74,96.87,96.74,96.85,59
20141201|2014-04-22 13:30,22,96.7,96.73,96.7,96.73,66
20141201|2014-04-22 14:00,22,96.78,96.78,96.78,96.78,1
20141201|2014-04-23 02:00,23,96.68,96.7,96.68,96.7,3
20141201|2014-04-23 02:30,23,96.8,96.81,96.8,96.81,3
20141201|2014-04-23 03:30,23,96.52,96.52,96.5,96.5,2
20141201|2014-04-23 07:30,23,96.78,96.78,96.78,96.78,1
20141201|2014-04-23 08:00,23,96.76,97.05,96.76,97.03,91
20141201|2014-04-23 08:30,23,97,97.01,97,97.01,3
20141201|2014-04-23 09:00,23,96.97,96.97,96.76,96.76,4
20141201|2014-04-23 09:30,23,96.86,96.86,96.56,96.59,6
20141201|2014-04-23 10:30,23,96.77,96.77,96.77,96.77,1
20141201|2014-04-23 11:00,23,96.68,96.68,96.68,96.68,2
20141201|2014-04-23 11:30,23,96.91,96.91,96.91,96.91,1
20141201|2014-04-23 12:00,23,96.92,96.92,96.92,96.92,1
20141201|2014-04-23 13:00,23,96.78,96.85,96.69,96.85,113
20141201|2014-04-23 14:00,23,96.8,96.8,96.66,96.66,21
20141201|2014-04-23 14:30,23,96.67,96.68,96.67,96.67,14
20141201|2014-04-23 15:00,23,96.71,96.71,96.71,96.71,1
20141201|2014-04-24 04:30,24,96.96,96.97,96.93,96.97,5
20141201|2014-04-24 05:30,24,96.93,97.06,96.93,97.06,3
20141201|2014-04-24 06:00,24,97.03,97.03,97.02,97.02,2
20141201|2014-04-24 07:00,24,97.07,97.07,97.07,97.07,1
20141201|2014-04-24 07:30,24,97.06,97.06,97.04,97.04,2
20141201|2014-04-24 08:00,24,97,97.29,97,97.16,43
20141201|2014-04-24 08:30,24,97.19,97.19,97.05,97.05,4
20141201|2014-04-24 09:00,24,97.13,97.21,97.13,97.21,9
20141201|2014-04-24 10:00,24,97.32,97.35,97.32,97.35,17
20141201|2014-04-24 10:30,24,97.31,97.31,97.31,97.31,1
20141201|2014-04-24 12:00,24,97.34,97.43,97.25,97.29,120
20141201|2014-04-24 12:30,24,97.28,97.28,97.23,97.23,7
20141201|2014-04-24 13:00,24,97.13,97.23,97.13,97.23,3
20141201|2014-04-24 13:30,24,97.19,97.19,97.15,97.15,10
20141201|2014-04-24 15:00,24,97.19,97.19,97.19,97.19,3
20141201|2014-04-24 16:00,24,97.14,97.14,97.14,97.14,2
20141201|2014-04-25 04:30,25,96.6,96.6,96.6,96.6,2
20141201|2014-04-25 07:30,25,96.93,96.93,96.93,96.93,1
20141201|2014-04-25 08:00,25,96.54,96.6,96.05,96.05,82
20141201|2014-04-25 08:30,25,96.05,96.18,96.01,96.09,49
20141201|2014-04-25 09:00,25,96.26,96.33,96.22,96.32,8
20141201|2014-04-25 09:30,25,96.25,96.27,96.15,96.22,37
20141201|2014-04-25 10:00,25,96.15,96.15,96.07,96.07,51
20141201|2014-04-25 10:30,25,96.14,96.24,96.14,96.14,26
20141201|2014-04-25 11:00,25,96.16,96.23,96.16,96.23,8
20141201|2014-04-25 11:30,25,96.25,96.25,96.2,96.2,16
20141201|2014-04-25 12:00,25,96.15,96.15,96.15,96.15,1
20141201|2014-04-25 13:00,25,96.19,96.2,96.11,96.11,5
20141201|2014-04-25 13:30,25,96.08,96.08,96.03,96.03,12
20141201|2014-04-25 14:00,25,96.08,96.08,96.06,96.06,11
20141201|2014-04-25 14:30,25,96.13,96.13,96.1,96.1,3
20141201|2014-04-25 15:00,25,96.14,96.16,96.14,96.16,32
20141201|2014-04-27 22:00,28,96.45,96.45,96.45,96.45,25
20141201|2014-04-28 01:00,28,96.5,96.55,96.5,96.55,2
20141201|2014-04-28 02:00,28,96.61,96.61,96.61,96.61,1
20141201|2014-04-28 02:30,28,96.55,96.55,96.55,96.55,5
20141201|2014-04-28 03:30,28,96.51,96.51,96.51,96.51,10
20141201|2014-04-28 06:00,28,96.46,96.46,96.46,96.46,1
20141201|2014-04-28 06:30,28,96.36,96.36,96.36,96.36,1
20141201|2014-04-28 07:00,28,96.25,96.25,96.25,96.25,1
20141201|2014-04-28 07:30,28,96.28,96.28,96.28,96.28,1
20141201|2014-04-28 08:00,28,96.31,96.31,96.22,96.22,13
20141201|2014-04-28 08:30,28,96.07,96.07,95.99,96.03,7
20141201|2014-04-28 09:00,28,96.02,96.02,95.82,95.92,3
20141201|2014-04-28 09:30,28,95.82,95.82,95.82,95.82,1
20141201|2014-04-28 10:00,28,95.65,95.65,95.59,95.59,12
20141201|2014-04-28 11:00,28,95.78,95.83,95.68,95.68,103
20141201|2014-04-28 11:30,28,95.68,95.76,95.67,95.73,80
20141201|2014-04-28 12:00,28,95.66,95.66,95.5,95.62,100
20141201|2014-04-28 13:00,28,95.58,95.77,95.54,95.77,20
20141201|2014-04-28 13:30,28,95.83,95.83,95.73,95.73,29
20141201|2014-04-28 14:00,28,95.78,95.95,95.77,95.95,7
20141201|2014-04-28 14:30,28,95.91,95.91,95.91,95.91,1
20141201|2014-04-29 02:30,29,95.98,95.98,95.98,95.98,1
20141201|2014-04-29 03:00,29,95.99,95.99,95.99,95.99,1
20141201|2014-04-29 03:30,29,96.01,96.03,96.01,96.03,6
20141201|2014-04-29 07:00,29,96.04,96.04,96.04,96.04,1
20141201|2014-04-29 07:30,29,96.09,96.09,96.09,96.09,1
20141201|2014-04-29 08:00,29,96.21,96.67,96.21,96.67,9
20141201|2014-04-29 08:30,29,96.69,96.82,96.69,96.74,25
20141201|2014-04-29 09:00,29,96.66,96.72,96.65,96.69,15
20141201|2014-04-29 09:30,29,96.6,96.6,96.6,96.6,2
20141201|2014-04-29 10:00,29,96.59,96.59,96.59,96.59,1
20141201|2014-04-29 10:30,29,96.55,96.55,96.54,96.54,12
20141201|2014-04-29 11:00,29,96.38,96.38,96.25,96.29,51
20141201|2014-04-29 11:30,29,96.31,96.33,96.31,96.33,18
20141201|2014-04-29 12:00,29,96.14,96.14,96.02,96.02,2
20141201|2014-04-29 12:30,29,96.11,96.11,96.11,96.11,15
20141201|2014-04-29 13:00,29,96.19,96.32,96.19,96.21,3
20141201|2014-04-29 13:30,29,96.14,96.14,96.05,96.05,36
20141201|2014-04-29 14:30,29,95.93,95.93,95.93,95.93,1
20141201|2014-04-29 15:30,29,95.73,95.73,95.72,95.72,2
20141201|2014-04-29 19:30,30,95.64,95.64,95.64,95.64,2
20141201|2014-04-30 01:00,30,95.55,95.55,95.55,95.55,5
20141201|2014-04-30 02:00,30,95.45,95.45,95.45,95.45,5
20141201|2014-04-30 02:30,30,95.44,95.44,95.4,95.43,8
20141201|2014-04-30 03:00,30,95.5,95.5,95.5,95.5,30
20141201|2014-04-30 03:30,30,95.57,95.57,95.57,95.57,2
20141201|2014-04-30 04:00,30,95.5,95.5,95.5,95.5,10
20141201|2014-04-30 04:30,30,95.5,95.5,95.5,95.5,24
20141201|2014-04-30 05:00,30,95.5,95.5,95.5,95.5,1
20141201|2014-04-30 05:30,30,95.52,95.52,95.52,95.52,1
20141201|2014-04-30 06:00,30,95.31,95.31,95.3,95.3,3
20141201|2014-04-30 06:30,30,95.4,95.4,95.4,95.4,1
20141201|2014-04-30 07:00,30,95.37,95.37,95.37,95.37,1
20141201|2014-04-30 07:30,30,95.43,95.59,95.43,95.59,13
20141201|2014-04-30 08:00,30,95.44,95.44,94.9,94.9,27
20141201|2014-04-30 08:30,30,94.94,94.95,94.89,94.89,12
20141201|2014-04-30 09:00,30,94.75,94.79,94.74,94.74,84
20141201|2014-04-30 09:30,30,94.7,94.95,94.7,94.83,62
20141201|2014-04-30 10:00,30,94.89,94.9,94.71,94.71,35
20141201|2014-04-30 10:30,30,94.72,94.85,94.72,94.73,13
20141201|2014-04-30 11:00,30,94.74,94.74,94.74,94.74,2
20141201|2014-04-30 12:00,30,94.74,94.79,94.74,94.78,20
20141201|2014-04-30 12:30,30,94.74,94.74,94.62,94.62,3
20141201|2014-04-30 13:00,30,94.79,94.91,94.74,94.91,11
20141201|2014-04-30 15:00,30,95.04,95.04,95.04,95.04,1
20141201|2014-05-01 00:00,1,94.92,94.92,94.91,94.91,2
20141201|2014-05-01 03:00,1,94.56,94.56,94.56,94.56,1
20141201|2014-05-01 06:00,1,94.45,94.45,94.37,94.37,2
20141201|2014-05-01 06:30,1,94.3,94.3,94.21,94.21,5
20141201|2014-05-01 07:30,1,94.08,94.13,94.05,94.1,19
20141201|2014-05-01 08:00,1,94.24,94.28,94.19,94.28,26
20141201|2014-05-01 08:30,1,94.42,94.42,94.28,94.28,5
20141201|2014-05-01 09:00,1,94.24,94.24,94.09,94.16,63
20141201|2014-05-01 09:30,1,94.28,94.28,94.27,94.27,100
20141201|2014-05-01 10:00,1,94.27,94.42,94.23,94.42,12
20141201|2014-05-01 10:30,1,94.58,94.76,94.58,94.69,10
20141201|2014-05-01 11:00,1,94.57,94.57,94.46,94.46,50
20141201|2014-05-01 12:00,1,94.59,94.59,94.59,94.59,1
20141201|2014-05-01 12:30,1,94.5,94.5,94.39,94.41,10
20141201|2014-05-01 13:00,1,94.42,94.58,94.42,94.58,13
20141201|2014-05-01 13:30,1,94.67,94.7,94.67,94.7,26
20141201|2014-05-01 23:00,2,94.58,94.58,94.58,94.58,1
20141201|2014-05-02 03:30,2,95.08,95.08,95.08,95.08,1
20141201|2014-05-02 06:00,2,94.97,94.97,94.97,94.97,2
20141201|2014-05-02 07:00,2,94.92,94.92,94.92,94.92,1
20141201|2014-05-02 07:30,2,95.05,95.11,95.02,95.02,7
20141201|2014-05-02 08:00,2,94.87,94.9,94.68,94.68,18
20141201|2014-05-02 08:30,2,94.66,94.73,94.59,94.73,7
20141201|2014-05-02 09:00,2,94.64,94.69,94.64,94.65,3
20141201|2014-05-02 09:30,2,94.78,94.84,94.76,94.84,5
20141201|2014-05-02 10:00,2,94.77,95.03,94.77,95.03,17
20141201|2014-05-02 10:30,2,94.92,94.92,94.89,94.92,3
20141201|2014-05-02 11:00,2,94.82,94.82,94.67,94.81,9
20141201|2014-05-02 11:30,2,94.86,94.87,94.86,94.87,2
20141201|2014-05-02 12:30,2,94.84,94.84,94.84,94.84,1
20141201|2014-05-02 13:00,2,94.78,94.83,94.76,94.83,27
20141201|2014-05-02 13:30,2,94.88,94.88,94.82,94.82,16
20141201|2014-05-02 14:00,2,94.78,94.78,94.78,94.78,1
20141201|2014-05-02 15:00,2,94.8,94.8,94.8,94.8,1
20141201|2014-05-05 03:00,5,95.16,95.16,95.16,95.16,1
20141201|2014-05-05 05:30,5,95.16,95.16,95.16,95.16,1
20141201|2014-05-05 06:30,5,94.92,94.92,94.81,94.81,3
20141201|2014-05-05 07:00,5,94.94,94.94,94.94,94.94,8
20141201|2014-05-05 08:00,5,94.56,94.56,94.55,94.55,14
20141201|2014-05-05 08:30,5,94.58,94.58,94.58,94.58,2
20141201|2014-05-05 09:00,5,94.41,94.45,94.39,94.45,4
20141201|2014-05-05 09:30,5,94.43,94.47,94.34,94.34,24
20141201|2014-05-05 10:00,5,94.42,94.42,94.19,94.19,7
20141201|2014-05-05 10:30,5,94.31,94.31,94.04,94.11,8
20141201|2014-05-05 11:00,5,94.12,94.12,94.12,94.12,6
20141201|2014-05-05 12:00,5,94,94,94,94,53
20141201|2014-05-05 12:30,5,94,94.17,93.98,94.17,19
20141201|2014-05-05 13:30,5,94.42,94.42,94.42,94.42,10
20141201|2014-05-06 05:00,6,94.58,94.58,94.58,94.58,1
20141201|2014-05-06 05:30,6,94.59,94.59,94.59,94.59,1
20141201|2014-05-06 06:00,6,94.6,94.62,94.6,94.62,2
20141201|2014-05-06 06:30,6,94.5,94.5,94.46,94.47,9
20141201|2014-05-06 07:30,6,94.45,94.47,94.45,94.47,2
20141201|2014-05-06 08:00,6,94.52,94.79,94.52,94.79,65
20141201|2014-05-06 08:30,6,94.71,94.71,94.62,94.62,3
20141201|2014-05-06 09:00,6,94.64,94.64,94.61,94.61,3
20141201|2014-05-06 09:30,6,94.53,94.53,94.53,94.53,1
20141201|2014-05-06 10:00,6,94.77,95.03,94.77,94.87,129
20141201|2014-05-06 10:30,6,94.98,94.99,94.9,94.9,25
20141201|2014-05-06 11:00,6,94.91,94.94,94.91,94.94,5
20141201|2014-05-06 12:00,6,94.73,94.73,94.73,94.73,1
20141201|2014-05-06 12:30,6,94.63,94.63,94.54,94.54,4
20141201|2014-05-06 13:00,6,94.28,94.28,94.24,94.24,7
20141201|2014-05-06 13:30,6,94.27,94.27,94.23,94.23,17
20141201|2014-05-06 14:00,6,94.36,94.36,94.3,94.31,13
20141201|2014-05-06 14:30,6,94.31,94.31,94.31,94.31,1
20141201|2014-05-06 15:30,6,94.29,94.29,94.29,94.29,1
20141201|2014-05-06 20:30,7,94.53,94.53,94.53,94.53,1
20141201|2014-05-06 21:30,7,94.57,94.57,94.57,94.57,1
20141201|2014-05-06 22:30,7,94.55,94.55,94.55,94.55,1
20141201|2014-05-07 02:00,7,94.59,94.59,94.58,94.58,2
20141201|2014-05-07 03:00,7,94.8,94.8,94.8,94.8,2
20141201|2014-05-07 03:30,7,94.94,94.94,94.94,94.94,2
20141201|2014-05-07 04:00,7,94.83,94.83,94.83,94.83,1
20141201|2014-05-07 05:00,7,94.73,94.73,94.73,94.73,5
20141201|2014-05-07 07:00,7,94.6,94.6,94.6,94.6,1
20141201|2014-05-07 07:30,7,94.67,94.73,94.67,94.71,4
20141201|2014-05-07 08:00,7,94.85,94.86,94.85,94.85,23
20141201|2014-05-07 08:30,7,94.68,94.68,94.62,94.62,8
20141201|2014-05-07 09:00,7,94.69,94.69,94.69,94.69,2
20141201|2014-05-07 09:30,7,94.86,95.15,94.77,95.08,92
20141201|2014-05-07 10:00,7,95.15,95.22,95.02,95.02,11
20141201|2014-05-07 10:30,7,95.09,95.25,95.09,95.25,9
20141201|2014-05-07 11:00,7,95.25,95.25,95.25,95.25,10
20141201|2014-05-07 11:30,7,95.23,95.23,95.22,95.22,2
20141201|2014-05-07 12:00,7,95.06,95.06,95.06,95.06,1
20141201|2014-05-07 12:30,7,95.08,95.08,95.08,95.08,1
20141201|2014-05-07 13:00,7,95.28,95.29,95.25,95.26,16
20141201|2014-05-07 13:30,7,95.33,95.33,95.33,95.33,1
20141201|2014-05-07 14:30,7,95.38,95.38,95.38,95.38,1
20141201|2014-05-07 22:00,8,95.41,95.41,95.41,95.41,1
20141201|2014-05-08 03:00,8,95.08,95.08,95.08,95.08,1
20141201|2014-05-08 04:30,8,95.05,95.05,95.05,95.05,1
20141201|2014-05-08 05:00,8,95.05,95.05,95.05,95.05,9
20141201|2014-05-08 06:00,8,95.06,95.14,95.06,95.14,3
20141201|2014-05-08 06:30,8,95.09,95.09,95.09,95.09,19
20141201|2014-05-08 08:00,8,94.66,94.91,94.65,94.91,6
20141201|2014-05-08 08:30,8,94.86,95.03,94.86,95.03,7
20141201|2014-05-08 09:00,8,95.05,95.05,95.05,95.05,1
20141201|2014-05-08 09:30,8,94.86,94.86,94.86,94.86,1
20141201|2014-05-08 10:30,8,94.99,94.99,94.99,94.99,1
20141201|2014-05-08 11:00,8,94.95,94.95,94.95,94.95,1
20141201|2014-05-08 12:00,8,94.97,94.99,94.97,94.99,3
20141201|2014-05-08 13:00,8,94.89,95.17,94.89,95.17,7
20141201|2014-05-08 13:30,8,95.09,95.1,95.09,95.1,2
20141201|2014-05-08 14:00,8,95.04,95.04,94.98,94.98,4
20141201|2014-05-08 15:00,8,95.06,95.07,95.04,95.06,46
20141201|2014-05-09 02:00,9,95.5,95.5,95.5,95.5,50
20141201|2014-05-09 03:00,9,95.8,95.8,95.69,95.69,2
20141201|2014-05-09 06:30,9,95.49,95.49,95.47,95.47,2
20141201|2014-05-09 07:00,9,95.58,95.58,95.58,95.58,3
20141201|2014-05-09 08:30,9,95.41,95.41,95.38,95.38,2
20141201|2014-05-09 09:00,9,95.39,95.42,95.35,95.42,76
20141201|2014-05-09 09:30,9,95.46,95.56,95.46,95.47,18
20141201|2014-05-09 10:00,9,95.45,95.47,95.27,95.27,32
20141201|2014-05-09 10:30,9,95.32,95.44,95.32,95.41,18
20141201|2014-05-09 11:00,9,95.2,95.2,94.81,94.84,41
20141201|2014-05-09 11:30,9,94.92,94.94,94.91,94.92,21
20141201|2014-05-09 12:00,9,94.88,94.88,94.88,94.88,2
20141201|2014-05-09 12:30,9,94.88,94.88,94.87,94.88,10
20141201|2014-05-09 13:00,9,94.75,94.75,94.59,94.59,52
20141201|2014-05-09 13:30,9,94.86,94.86,94.86,94.86,1
20141201|2014-05-11 22:30,12,94.98,94.98,94.98,94.98,6
20141201|2014-05-11 23:00,12,94.98,94.98,94.98,94.98,4
20141201|2014-05-12 00:00,12,94.93,94.93,94.93,94.93,2
20141201|2014-05-12 02:30,12,94.93,94.93,94.93,94.93,13
20141201|2014-05-12 03:30,12,95.02,95.02,95.02,95.02,1
20141201|2014-05-12 04:00,12,95.08,95.09,95.08,95.09,12
20141201|2014-05-12 04:30,12,95.21,95.22,95.21,95.22,4
20141201|2014-05-12 05:30,12,95.33,95.33,95.33,95.33,4
20141201|2014-05-12 06:00,12,95.33,95.33,95.33,95.33,25
20141201|2014-05-12 08:00,12,95.35,95.6,95.35,95.6,90
20141201|2014-05-12 09:00,12,95.48,95.49,95.48,95.49,19
20141201|2014-05-12 09:30,12,95.47,95.64,95.47,95.64,22
20141201|2014-05-12 10:00,12,95.65,95.65,95.65,95.65,10
20141201|2014-05-12 10:30,12,95.5,95.5,95.5,95.5,2
20141201|2014-05-12 11:00,12,95.34,95.34,95.33,95.33,41
20141201|2014-05-12 12:30,12,95.36,95.37,95.36,95.37,2
20141201|2014-05-12 13:00,12,95.42,95.55,95.41,95.55,19
20141201|2014-05-12 14:30,12,95.56,95.56,95.49,95.49,3
20141201|2014-05-12 19:30,13,95.42,95.47,95.42,95.42,10
20141201|2014-05-12 21:00,13,95.47,95.47,95.47,95.47,5
20141201|2014-05-12 21:30,13,95.42,95.42,95.42,95.42,5
20141201|2014-05-13 00:00,13,95.47,95.55,95.46,95.55,9
20141201|2014-05-13 03:00,13,95.3,95.3,95.3,95.3,1
20141201|2014-05-13 04:30,13,95.62,96.25,95.62,96.11,21
20141201|2014-05-13 05:00,13,96.13,96.13,96.05,96.05,6
20141201|2014-05-13 05:30,13,96.07,96.07,96.07,96.07,1
20141201|2014-05-13 06:00,13,96.07,96.1,96.07,96.1,2
20141201|2014-05-13 06:30,13,96.08,96.08,96.08,96.08,1
20141201|2014-05-13 07:00,13,96.02,96.02,96.01,96.01,3
20141201|2014-05-13 07:30,13,96.05,96.1,96.04,96.1,19
20141201|2014-05-13 08:00,13,96.2,96.21,95.96,96.03,23
20141201|2014-05-13 08:30,13,95.91,95.91,95.72,95.85,32
20141201|2014-05-13 09:00,13,95.9,96,95.84,95.98,14
20141201|2014-05-13 09:30,13,96,96.17,96,96.09,8
20141201|2014-05-13 10:00,13,96.03,96.07,95.99,96.07,7
20141201|2014-05-13 10:30,13,96.13,96.28,96.13,96.23,82
20141201|2014-05-13 11:00,13,96.18,96.18,96.15,96.15,2
20141201|2014-05-13 11:30,13,96.14,96.15,96.08,96.12,9
20141201|2014-05-13 12:00,13,96.18,96.18,96.12,96.12,2
20141201|2014-05-13 12:30,13,96.13,96.19,96.12,96.14,24
20141201|2014-05-13 13:00,13,96.19,96.48,96.19,96.48,98
20141201|2014-05-13 13:30,13,96.51,96.63,96.51,96.54,75
20141201|2014-05-13 14:00,13,96.55,96.55,96.54,96.54,28
20141201|2014-05-13 14:30,13,96.5,96.55,96.47,96.55,29
20141201|2014-05-13 15:00,13,96.57,96.6,96.57,96.6,5
20141201|2014-05-13 15:30,13,96.62,96.62,96.62,96.62,1
20141201|2014-05-13 21:00,14,96.67,96.67,96.67,96.67,5
20141201|2014-05-14 04:30,14,96.74,96.74,96.57,96.58,18
20141201|2014-05-14 05:00,14,96.68,96.68,96.61,96.61,8
20141201|2014-05-14 06:00,14,96.65,96.65,96.65,96.65,4
20141201|2014-05-14 06:30,14,96.7,96.7,96.7,96.7,1
20141201|2014-05-14 07:30,14,96.8,96.81,96.8,96.81,3
20141201|2014-05-14 08:00,14,96.81,96.97,96.81,96.97,6
20141201|2014-05-14 08:30,14,96.96,96.96,96.93,96.93,5
20141201|2014-05-14 09:00,14,96.95,96.97,96.94,96.94,53
20141201|2014-05-14 09:30,14,96.93,97.08,96.93,97.02,25
20141201|2014-05-14 10:00,14,97.04,97.04,96.94,97.03,59
20141201|2014-05-14 10:30,14,96.98,97.03,96.88,96.98,182
20141201|2014-05-14 11:00,14,97.1,97.1,97.06,97.06,2
20141201|2014-05-14 11:30,14,97.15,97.15,97.13,97.13,14
20141201|2014-05-14 12:00,14,97.08,97.08,97.04,97.04,3
20141201|2014-05-14 12:30,14,97.14,97.19,97.14,97.18,5
20141201|2014-05-14 13:00,14,97.18,97.26,97.08,97.08,24
20141201|2014-05-14 13:30,14,97.06,97.06,97.01,97.03,56
20141201|2014-05-14 14:00,14,96.88,96.88,96.86,96.86,5
20141201|2014-05-14 14:30,14,96.88,96.88,96.88,96.88,20
20141201|2014-05-14 15:00,14,96.78,96.78,96.78,96.78,1
20141201|2014-05-15 00:00,15,96.88,96.88,96.88,96.88,1
20141201|2014-05-15 00:30,15,96.88,96.88,96.88,96.88,3
20141201|2014-05-15 06:30,15,96.95,96.95,96.95,96.95,1
20141201|2014-05-15 07:00,15,96.97,96.97,96.94,96.96,38
20141201|2014-05-15 07:30,15,96.97,97.11,96.94,96.99,66
20141201|2014-05-15 08:00,15,96.81,96.87,96.76,96.87,77
20141201|2014-05-15 08:30,15,96.87,96.87,96.67,96.71,58
20141201|2014-05-15 09:00,15,96.73,96.8,96.7,96.8,30
20141201|2014-05-15 09:30,15,96.76,96.77,96.7,96.7,27
20141201|2014-05-15 10:00,15,96.59,96.76,96.59,96.76,10
20141201|2014-05-15 10:30,15,96.6,96.6,96.53,96.53,191
20141201|2014-05-15 11:30,15,96.55,96.55,96.52,96.52,11
20141201|2014-05-15 12:00,15,96.6,96.61,96.59,96.61,58
20141201|2014-05-15 12:30,15,96.61,96.73,96.61,96.7,21
20141201|2014-05-15 13:00,15,96.74,96.74,96.72,96.72,3
20141201|2014-05-15 13:30,15,96.68,96.68,96.68,96.68,3
20141201|2014-05-16 08:00,16,97,97,96.84,96.84,101
20141201|2014-05-16 08:30,16,96.9,97.04,96.86,96.96,13
20141201|2014-05-16 09:00,16,96.95,96.95,96.9,96.9,4
20141201|2014-05-16 09:30,16,97.02,97.05,96.93,96.93,5
20141201|2014-05-16 10:00,16,97.03,97.03,97,97,2
20141201|2014-05-16 11:00,16,96.95,97.03,96.95,97.03,2
20141201|2014-05-16 11:30,16,97.13,97.13,97.12,97.12,5
20141201|2014-05-16 12:30,16,97.01,97.01,97.01,97.01,1
20141201|2014-05-16 13:00,16,97.01,97.03,97.01,97.01,11
20141201|2014-05-16 13:30,16,97.02,97.02,97.02,97.02,12
20141201|2014-05-16 14:00,16,97.03,97.03,97.03,97.03,2
20141201|2014-05-19 01:30,19,97.35,97.35,97.34,97.34,2
20141201|2014-05-19 08:00,19,97.5,97.51,97.5,97.51,4
20141201|2014-05-19 08:30,19,97.5,97.62,97.5,97.62,61
20141201|2014-05-19 09:30,19,97.46,97.46,97.17,97.17,2
20141201|2014-05-19 10:00,19,97.3,97.41,97.3,97.41,3
20141201|2014-05-19 10:30,19,97.33,97.33,97.33,97.33,1
20141201|2014-05-19 11:00,19,97.53,97.57,97.52,97.52,4
20141201|2014-05-19 11:30,19,97.51,97.51,97.46,97.46,5
20141201|2014-05-19 12:00,19,97.45,97.45,97.4,97.42,33
20141201|2014-05-19 12:30,19,97.44,97.44,97.44,97.44,1
20141201|2014-05-19 13:00,19,97.41,97.41,97.25,97.25,15
20141201|2014-05-19 13:30,19,97.26,97.26,97.26,97.26,1
20141201|2014-05-19 14:00,19,97.23,97.23,97.23,97.23,8
20141201|2014-05-19 15:00,19,97.24,97.24,97.24,97.24,2
20141201|2014-05-20 04:30,20,97.38,97.38,97.37,97.37,4
20141201|2014-05-20 05:00,20,97.5,97.5,97.5,97.5,1
20141201|2014-05-20 05:30,20,97.44,97.44,97.44,97.44,2
20141201|2014-05-20 06:00,20,97.43,97.43,97.43,97.43,1
20141201|2014-05-20 06:30,20,97.35,97.35,97.35,97.35,9
20141201|2014-05-20 07:00,20,97.34,97.38,97.34,97.38,2
20141201|2014-05-20 07:30,20,97.35,97.35,97.35,97.35,1
20141201|2014-05-20 08:00,20,97.25,97.25,97.25,97.25,1
20141201|2014-05-20 08:30,20,97.31,97.31,97.22,97.22,4
20141201|2014-05-20 09:00,20,97.24,97.24,97.18,97.18,6
20141201|2014-05-20 09:30,20,97.26,97.29,97.2,97.29,74
20141201|2014-05-20 10:00,20,97.37,97.37,97.36,97.36,15
20141201|2014-05-20 10:30,20,97.49,97.58,97.49,97.58,8
20141201|2014-05-20 11:00,20,97.61,97.62,97.49,97.49,12
20141201|2014-05-20 11:30,20,97.54,97.54,97.54,97.54,2
20141201|2014-05-20 12:30,20,97.52,97.54,97.51,97.52,50
20141201|2014-05-20 13:00,20,97.52,97.55,97.48,97.53,77
20141201|2014-05-20 13:30,20,97.52,97.52,97.52,97.52,1
20141201|2014-05-20 14:00,20,97.55,97.6,97.55,97.6,26
20141201|2014-05-20 14:30,20,97.66,97.66,97.66,97.66,20
20141201|2014-05-20 15:30,20,97.76,97.92,97.76,97.92,20
20141201|2014-05-21 02:30,21,98.1,98.15,98.09,98.15,18
20141201|2014-05-21 03:00,21,98.12,98.12,98.12,98.12,2
20141201|2014-05-21 03:30,21,98.1,98.19,98.1,98.19,31
20141201|2014-05-21 04:00,21,98.15,98.16,98.15,98.16,7
20141201|2014-05-21 06:00,21,98.12,98.12,98.12,98.12,1
20141201|2014-05-21 06:30,21,98.25,98.3,98.25,98.3,40
20141201|2014-05-21 07:00,21,98.16,98.18,98.16,98.18,3
20141201|2014-05-21 07:30,21,98.12,98.19,98.11,98.19,7
20141201|2014-05-21 08:00,21,98.31,98.36,98.15,98.15,23
20141201|2014-05-21 08:30,21,98.29,98.41,98.23,98.41,26
20141201|2014-05-21 09:00,21,98.38,98.41,98.38,98.38,11
20141201|2014-05-21 09:30,21,98.45,98.48,98.25,98.48,24
20141201|2014-05-21 10:00,21,98.44,98.67,98.44,98.64,65
20141201|2014-05-21 10:30,21,98.8,99.06,98.75,99,74
20141201|2014-05-21 11:00,21,98.94,99,98.91,98.93,34
20141201|2014-05-21 11:30,21,98.91,98.92,98.87,98.87,12
20141201|2014-05-21 12:00,21,98.87,98.87,98.77,98.8,46
20141201|2014-05-21 12:30,21,98.83,98.83,98.83,98.83,1
20141201|2014-05-21 13:00,21,98.8,98.96,98.8,98.86,38
20141201|2014-05-21 13:30,21,98.82,98.82,98.72,98.73,35
20141201|2014-05-22 03:00,22,98.87,98.87,98.87,98.87,15
20141201|2014-05-22 04:00,22,98.68,98.74,98.68,98.74,26
20141201|2014-05-22 05:30,22,98.85,98.85,98.85,98.85,2
20141201|2014-05-22 06:00,22,98.79,98.79,98.78,98.79,12
20141201|2014-05-22 07:00,22,98.8,98.8,98.8,98.8,2
20141201|2014-05-22 07:30,22,98.82,98.82,98.82,98.82,1
20141201|2014-05-22 08:00,22,98.97,98.97,98.82,98.87,6
20141201|2014-05-22 08:30,22,98.89,98.95,98.88,98.92,27
20141201|2014-05-22 09:00,22,98.94,98.96,98.87,98.92,18
20141201|2014-05-22 09:30,22,98.8,98.88,98.8,98.88,68
20141201|2014-05-22 10:00,22,98.93,98.93,98.93,98.93,1
20141201|2014-05-22 10:30,22,98.81,98.81,98.81,98.81,1
20141201|2014-05-22 11:00,22,98.79,98.9,98.79,98.88,3
20141201|2014-05-22 11:30,22,98.8,98.85,98.8,98.85,51
20141201|2014-05-22 12:00,22,98.8,98.8,98.79,98.8,4
20141201|2014-05-22 12:30,22,98.82,98.82,98.77,98.77,5
20141201|2014-05-22 13:00,22,98.81,98.81,98.63,98.72,17
20141201|2014-05-22 13:30,22,98.73,98.79,98.71,98.75,65
20141201|2014-05-22 14:30,22,98.8,98.8,98.8,98.8,2
20141201|2014-05-22 19:30,23,98.68,98.68,98.68,98.68,1
20141201|2014-05-23 03:30,23,98.85,98.85,98.85,98.85,1
20141201|2014-05-23 04:30,23,98.8,98.8,98.8,98.8,10
20141201|2014-05-23 05:30,23,98.78,98.78,98.78,98.78,1
20141201|2014-05-23 07:00,23,99.06,99.06,99.06,99.06,3
20141201|2014-05-23 07:30,23,99,99.01,99,99.01,3
20141201|2014-05-23 08:00,23,98.96,98.99,98.96,98.99,2
20141201|2014-05-23 08:30,23,98.98,98.98,98.97,98.97,2
20141201|2014-05-23 09:00,23,98.96,98.99,98.93,98.93,5
20141201|2014-05-23 10:00,23,99.09,99.16,99.09,99.1,17
20141201|2014-05-23 10:30,23,99.12,99.12,99.03,99.11,6
20141201|2014-05-23 11:00,23,99.19,99.19,99.19,99.19,2
20141201|2014-05-23 11:30,23,99.17,99.23,99.17,99.21,20
20141201|2014-05-23 12:00,23,99.19,99.23,99.13,99.23,21
20141201|2014-05-23 12:30,23,99.23,99.23,99.17,99.17,30
20141201|2014-05-23 13:00,23,99.17,99.17,99.12,99.15,25
20141201|2014-05-23 14:30,23,99.14,99.14,99.14,99.14,2
20141201|2014-05-23 15:00,23,99.14,99.14,99.13,99.13,4
20141201|2014-05-23 15:30,23,99.17,99.17,99.17,99.17,1
20141201|2014-05-26 03:00,26,98.91,98.91,98.91,98.91,1
20141201|2014-05-26 06:00,26,98.84,98.84,98.84,98.84,1
20141201|2014-05-26 06:30,26,98.85,98.85,98.85,98.85,1
20141201|2014-05-26 08:00,26,98.91,98.96,98.91,98.91,11
20141201|2014-05-26 08:30,26,98.94,98.94,98.94,98.94,1
20141201|2014-05-26 09:00,26,98.91,98.91,98.91,98.91,2
20141201|2014-05-26 11:30,26,99.06,99.06,99.06,99.06,1
20141201|2014-05-27 00:30,27,99.28,99.28,99.28,99.28,1
20141201|2014-05-27 04:00,27,98.95,98.95,98.91,98.91,5
20141201|2014-05-27 08:00,27,99.08,99.08,98.69,98.69,2
20141201|2014-05-27 09:00,27,98.86,98.89,98.86,98.89,3
20141201|2014-05-27 09:30,27,98.97,98.97,98.95,98.97,5
20141201|2014-05-27 10:00,27,98.86,98.95,98.86,98.9,6
20141201|2014-05-27 10:30,27,98.86,98.86,98.76,98.76,4
20141201|2014-05-27 11:00,27,98.73,98.85,98.73,98.85,52
20141201|2014-05-27 11:30,27,98.79,98.79,98.73,98.73,3
20141201|2014-05-27 12:00,27,98.73,98.73,98.73,98.73,1
20141201|2014-05-27 12:30,27,98.91,98.91,98.86,98.86,6
20141201|2014-05-27 13:00,27,98.85,98.92,98.8,98.92,4
20141201|2014-05-27 14:00,27,98.93,98.93,98.93,98.93,1
20141201|2014-05-28 06:30,28,99.01,99.01,99.01,99.01,1
20141201|2014-05-28 07:00,28,98.84,98.84,98.84,98.84,1
20141201|2014-05-28 08:00,28,98.83,98.83,98.74,98.74,5
20141201|2014-05-28 08:30,28,98.63,98.68,98.53,98.66,29
20141201|2014-05-28 09:00,28,98.53,98.55,98.45,98.45,13
20141201|2014-05-28 09:30,28,98.52,98.52,98.52,98.52,1
20141201|2014-05-28 10:30,28,98.57,98.57,98.57,98.57,2
20141201|2014-05-28 11:00,28,98.63,98.63,98.63,98.63,1
20141201|2014-05-28 11:30,28,98.55,98.55,98.55,98.55,1
20141201|2014-05-28 12:00,28,98.54,98.54,98.45,98.45,9
20141201|2014-05-28 12:30,28,98.43,98.46,98.36,98.46,10
20141201|2014-05-28 13:00,28,98.46,98.46,98.04,98.04,31
20141201|2014-05-28 13:30,28,98.05,98.1,98.05,98.1,15
20141201|2014-05-28 14:00,28,98.18,98.18,98.18,98.18,1
20141201|2014-05-28 15:30,28,98.34,98.34,98.28,98.28,6
20141201|2014-05-29 02:30,29,98.19,98.19,98.19,98.19,4
20141201|2014-05-29 03:00,29,98.18,98.18,98.15,98.15,5
20141201|2014-05-29 05:00,29,98.17,98.17,98.17,98.17,5
20141201|2014-05-29 05:30,29,98.28,98.29,98.28,98.29,2
20141201|2014-05-29 06:30,29,97.98,98.01,97.98,97.98,4
20141201|2014-05-29 07:30,29,98.32,98.32,98.32,98.32,1
20141201|2014-05-29 08:00,29,98.3,98.3,98.3,98.3,1
20141201|2014-05-29 08:30,29,98.38,98.4,98.38,98.4,2
20141201|2014-05-29 09:00,29,98.3,98.32,98.26,98.26,7
20141201|2014-05-29 09:30,29,98.29,98.35,98.29,98.35,6
20141201|2014-05-29 10:00,29,98.54,98.54,98.4,98.47,10
20141201|2014-05-29 10:30,29,98.53,98.53,98.53,98.53,1
20141201|2014-05-29 11:00,29,98.48,98.54,98.48,98.54,8
20141201|2014-05-29 11:30,29,98.57,98.57,98.53,98.53,4
20141201|2014-05-29 12:00,29,98.55,98.87,98.55,98.81,19
20141201|2014-05-29 12:30,29,98.82,98.82,98.69,98.7,13
20141201|2014-05-29 13:00,29,98.69,98.78,98.57,98.61,54
20141201|2014-05-29 13:30,29,98.63,98.63,98.58,98.58,11
20141201|2014-05-29 14:00,29,98.62,98.62,98.55,98.55,3
20141201|2014-05-29 14:30,29,98.56,98.56,98.56,98.56,1
20141201|2014-05-30 00:00,30,98.55,98.55,98.55,98.55,1
20141201|2014-05-30 03:00,30,98.33,98.36,98.33,98.36,13
20141201|2014-05-30 06:30,30,98.2,98.2,98.2,98.2,1
20141201|2014-05-30 07:00,30,98.22,98.22,98.22,98.22,1
20141201|2014-05-30 07:30,30,98.17,98.18,98.16,98.18,5
20141201|2014-05-30 08:00,30,98.02,98.02,98.02,98.02,1
20141201|2014-05-30 08:30,30,98.1,98.2,97.98,98.15,24
20141201|2014-05-30 09:00,30,98.16,98.18,97.9,97.94,35
20141201|2014-05-30 09:30,30,97.98,97.98,97.89,97.92,31
20141201|2014-05-30 10:00,30,98.03,98.05,97.9,97.92,12
20141201|2014-05-30 10:30,30,97.85,97.91,97.85,97.91,8
20141201|2014-05-30 11:00,30,97.87,97.87,97.69,97.82,13
20141201|2014-05-30 11:30,30,97.93,98.06,97.9,98.05,10
20141201|2014-05-30 12:00,30,98.01,98.09,98,98.07,17
20141201|2014-05-30 12:30,30,98.06,98.06,98,98.03,9
20141201|2014-05-30 13:00,30,98.04,98.13,97.92,98.1,30
20141201|2014-05-30 13:30,30,98.07,98.1,98.06,98.06,4
20141201|2014-06-01 21:30,2,98.51,98.51,98.51,98.51,13
20141201|2014-06-01 22:30,2,98.55,98.58,98.55,98.58,17
20141201|2014-06-02 02:30,2,98.38,98.38,98.38,98.38,1
20141201|2014-06-02 03:30,2,98.46,98.46,98.4,98.4,50
20141201|2014-06-02 04:00,2,98.35,98.35,98.35,98.35,45
20141201|2014-06-02 05:30,2,98.3,98.3,98.27,98.27,9
20141201|2014-06-02 06:00,2,98.27,98.27,98.24,98.24,32
20141201|2014-06-02 07:30,2,98.13,98.16,98.12,98.16,20
20141201|2014-06-02 08:00,2,97.97,97.97,97.97,97.97,1
20141201|2014-06-02 08:30,2,97.97,97.97,97.97,97.97,1
20141201|2014-06-02 09:00,2,98.08,98.09,98,98,19
20141201|2014-06-02 09:30,2,97.99,98.02,97.89,97.92,20
20141201|2014-06-02 10:00,2,97.9,98.03,97.88,97.89,28
20141201|2014-06-02 10:30,2,97.87,98,97.87,97.93,29
20141201|2014-06-02 11:00,2,97.91,97.92,97.79,97.79,26
20141201|2014-06-02 11:30,2,97.8,97.81,97.68,97.69,114
20141201|2014-06-02 12:00,2,97.73,97.77,97.7,97.73,21
20141201|2014-06-02 12:30,2,97.74,97.79,97.72,97.76,8
20141201|2014-06-02 13:00,2,97.8,98,97.8,98,18
20141201|2014-06-02 13:30,2,97.98,98.01,97.98,98.01,9
20141201|2014-06-02 14:00,2,97.95,97.95,97.91,97.91,2
20141201|2014-06-03 08:00,3,97.94,98.05,97.86,98.02,22
20141201|2014-06-03 09:00,3,98,98.08,98,98,8
20141201|2014-06-03 09:30,3,97.98,98.13,97.96,98.13,10
20141201|2014-06-03 10:30,3,98.11,98.11,98.04,98.04,54
20141201|2014-06-03 12:00,3,98.03,98.03,98.03,98.03,1
20141201|2014-06-03 13:00,3,98.24,98.24,98.24,98.24,2
20141201|2014-06-03 14:00,3,98.32,98.32,98.32,98.32,10
20141201|2014-06-04 02:30,4,98.46,98.56,98.46,98.56,4
20141201|2014-06-04 03:30,4,98.66,98.66,98.65,98.65,2
20141201|2014-06-04 04:30,4,98.71,98.71,98.71,98.71,1
20141201|2014-06-04 05:30,4,98.74,98.74,98.72,98.72,5
20141201|2014-06-04 06:00,4,98.76,98.76,98.76,98.76,1
20141201|2014-06-04 07:30,4,98.64,98.64,98.64,98.64,1
20141201|2014-06-04 08:00,4,98.74,98.77,98.74,98.76,35
20141201|2014-06-04 08:30,4,98.76,98.76,98.69,98.69,14
20141201|2014-06-04 09:00,4,98.83,98.87,98.82,98.86,84
20141201|2014-06-04 09:30,4,98.88,98.89,98.57,98.66,141
20141201|2014-06-04 10:00,4,98.66,98.66,98.62,98.62,14
20141201|2014-06-04 10:30,4,98.37,98.37,98.04,98.15,148
20141201|2014-06-04 11:00,4,98.1,98.1,98.1,98.1,14
20141201|2014-06-04 11:30,4,98.27,98.27,98.17,98.18,13
20141201|2014-06-04 12:00,4,98.16,98.16,98.1,98.16,41
20141201|2014-06-04 12:30,4,98.14,98.16,98.12,98.14,38
20141201|2014-06-04 13:00,4,98.18,98.18,98.18,98.18,3
20141201|2014-06-04 13:30,4,98.11,98.11,98.11,98.11,12
20141201|2014-06-04 14:00,4,98,98.01,97.98,97.98,15
20141201|2014-06-04 15:00,4,97.98,98.05,97.98,98.03,7
20141201|2014-06-05 02:00,5,97.82,97.82,97.82,97.82,1
20141201|2014-06-05 02:30,5,97.89,97.89,97.89,97.89,1
20141201|2014-06-05 03:00,5,97.8,97.8,97.8,97.8,1
20141201|2014-06-05 05:00,5,97.98,97.98,97.98,97.98,5
20141201|2014-06-05 06:00,5,97.88,97.88,97.88,97.88,1
20141201|2014-06-05 07:30,5,97.82,97.91,97.82,97.91,3
20141201|2014-06-05 08:00,5,97.79,97.79,97.45,97.52,85
20141201|2014-06-05 08:30,5,97.48,97.49,97.44,97.45,54
20141201|2014-06-05 09:00,5,97.42,97.62,97.42,97.62,67
20141201|2014-06-05 09:30,5,97.52,98.05,97.52,98.04,18
20141201|2014-06-05 10:00,5,98.05,98.25,97.92,98.15,192
20141201|2014-06-05 10:30,5,98.06,98.11,97.95,97.97,113
20141201|2014-06-05 11:00,5,97.99,97.99,97.88,97.94,34
20141201|2014-06-05 11:30,5,98.04,98.04,97.9,97.93,9
20141201|2014-06-05 12:00,5,97.93,98.03,97.92,98.03,7
20141201|2014-06-05 12:30,5,98.01,98.04,97.95,97.97,61
20141201|2014-06-05 13:00,5,98.02,98.19,98.02,98.16,24
20141201|2014-06-05 13:30,5,98.2,98.2,98.2,98.2,1
20141201|2014-06-06 02:30,6,98.1,98.12,98.1,98.12,4
20141201|2014-06-06 07:30,6,98.46,98.46,98.41,98.45,86
20141201|2014-06-06 08:00,6,98.45,98.45,98.43,98.43,18
20141201|2014-06-06 08:30,6,98.37,98.38,98.31,98.33,5
20141201|2014-06-06 09:00,6,98.2,98.29,98.18,98.29,21
20141201|2014-06-06 10:00,6,98.21,98.21,98.11,98.11,67
20141201|2014-06-06 10:30,6,97.94,97.94,97.85,97.85,3
20141201|2014-06-06 12:00,6,98.21,98.21,98.2,98.2,32
20141201|2014-06-06 13:00,6,98.1,98.1,98.1,98.1,101
20141201|2014-06-06 14:00,6,98.31,98.31,98.31,98.31,25
20141201|2014-06-08 17:00,9,98.21,98.21,98.21,98.21,1
20141201|2014-06-09 03:00,9,98.6,98.6,98.6,98.6,2
20141201|2014-06-09 03:30,9,98.6,98.6,98.6,98.6,28
20141201|2014-06-09 04:30,9,98.57,98.57,98.53,98.54,65
20141201|2014-06-09 05:00,9,98.57,98.57,98.57,98.57,15
20141201|2014-06-09 06:30,9,98.86,98.86,98.86,98.86,1
20141201|2014-06-09 07:30,9,98.68,98.79,98.68,98.79,6
20141201|2014-06-09 08:00,9,98.91,99,98.86,99,69
20141201|2014-06-09 08:30,9,99.02,99.07,99.02,99.06,8
20141201|2014-06-09 09:00,9,99.09,99.11,99.06,99.11,70
20141201|2014-06-09 09:30,9,99.06,99.26,99.06,99.22,10
20141201|2014-06-09 10:00,9,99.2,99.3,99.2,99.28,25
20141201|2014-06-09 10:30,9,99.26,99.26,99.16,99.16,12
20141201|2014-06-09 11:00,9,99.15,99.26,99.14,99.22,51
20141201|2014-06-09 11:30,9,99.29,99.29,99.28,99.28,2
20141201|2014-06-09 12:00,9,99.33,99.33,99.27,99.33,9
20141201|2014-06-09 12:30,9,99.25,99.39,99.24,99.39,7
20141201|2014-06-09 13:00,9,99.29,99.57,99.29,99.55,34
20141201|2014-06-09 13:30,9,99.45,99.45,99.43,99.43,30
20141201|2014-06-09 14:00,9,99.43,99.43,99.43,99.43,15
20141201|2014-06-09 14:30,9,99.42,99.42,99.4,99.4,25
20141201|2014-06-09 21:00,10,99.53,99.53,99.51,99.51,30
20141201|2014-06-09 23:30,10,99.49,99.54,99.49,99.54,2
20141201|2014-06-10 01:30,10,99.54,99.54,99.54,99.54,1
20141201|2014-06-10 02:00,10,99.56,99.56,99.56,99.56,30
20141201|2014-06-10 02:30,10,99.58,99.58,99.58,99.58,2
20141201|2014-06-10 04:00,10,99.55,99.55,99.55,99.55,1
20141201|2014-06-10 06:00,10,99.68,99.68,99.68,99.68,1
20141201|2014-06-10 07:30,10,99.67,99.67,99.66,99.67,9
20141201|2014-06-10 08:00,10,99.53,99.55,99.53,99.55,3
20141201|2014-06-10 08:30,10,99.77,99.83,99.77,99.81,4
20141201|2014-06-10 09:00,10,99.73,99.73,99.49,99.49,51
20141201|2014-06-10 09:30,10,99.52,99.52,99.45,99.45,132
20141201|2014-06-10 10:00,10,99.4,99.41,99.33,99.33,10
20141201|2014-06-10 11:00,10,99.29,99.3,99.23,99.24,21
20141201|2014-06-10 11:30,10,99.19,99.2,99.07,99.07,4
20141201|2014-06-10 12:00,10,99.15,99.15,99.04,99.04,10
20141201|2014-06-10 12:30,10,99.21,99.21,99.21,99.21,1
20141201|2014-06-10 13:00,10,99.23,99.3,99.23,99.3,13
20141201|2014-06-10 13:30,10,99.44,99.44,99.44,99.44,1
20141201|2014-06-10 14:00,10,99.37,99.47,99.37,99.47,4
20141201|2014-06-10 15:00,10,99.55,99.55,99.55,99.55,2
20141201|2014-06-11 03:30,11,99.73,99.73,99.73,99.73,10
20141201|2014-06-11 05:30,11,99.63,99.63,99.63,99.63,1
20141201|2014-06-11 07:00,11,99.59,99.59,99.59,99.59,2
20141201|2014-06-11 07:30,11,99.65,99.65,99.58,99.58,14
20141201|2014-06-11 08:00,11,99.57,99.57,99.54,99.54,9
20141201|2014-06-11 09:00,11,99.63,99.63,99.62,99.62,20
20141201|2014-06-11 09:30,11,99.59,99.78,99.56,99.75,28
20141201|2014-06-11 10:00,11,99.81,99.84,99.8,99.8,9
20141201|2014-06-11 10:30,11,99.75,99.75,99.72,99.72,3
20141201|2014-06-11 11:00,11,99.76,99.76,99.5,99.54,96
20141201|2014-06-11 11:30,11,99.61,99.61,99.49,99.56,16
20141201|2014-06-11 13:00,11,99.62,99.72,99.61,99.7,9
20141201|2014-06-11 13:30,11,99.68,99.68,99.68,99.68,2
20141201|2014-06-11 14:00,11,99.72,99.74,99.72,99.74,80
20141201|2014-06-11 14:30,11,99.7,99.7,99.7,99.7,1
20141201|2014-06-11 20:30,12,99.89,99.89,99.89,99.89,2
20141201|2014-06-12 01:30,12,100.03,100.03,100.03,100.03,1
20141201|2014-06-12 02:00,12,100.14,100.14,100.14,100.14,1
20141201|2014-06-12 02:30,12,100.32,100.42,100.32,100.37,15
20141201|2014-06-12 04:00,12,100.68,100.68,100.68,100.68,10
20141201|2014-06-12 04:30,12,100.72,101.01,100.72,101.01,22
20141201|2014-06-12 05:00,12,101.03,101.18,101.03,101.13,92
20141201|2014-06-12 05:30,12,100.95,101.01,100.95,100.98,9
20141201|2014-06-12 06:00,12,100.82,100.82,100.82,100.82,1
20141201|2014-06-12 07:00,12,101.26,101.45,101.26,101.45,73
20141201|2014-06-12 07:30,12,101.34,101.41,101.15,101.16,22
20141201|2014-06-12 08:00,12,101.12,101.12,100.98,100.99,8
20141201|2014-06-12 08:30,12,100.98,101.1,100.83,100.89,146
20141201|2014-06-12 09:00,12,100.91,100.93,100.78,100.78,6
20141201|2014-06-12 09:30,12,100.94,101.08,100.93,100.97,129
20141201|2014-06-12 10:00,12,100.98,101.04,100.91,101.04,133
20141201|2014-06-12 10:30,12,101.01,101.01,100.9,101,19
20141201|2014-06-12 11:00,12,100.96,101.13,100.96,101.13,11
20141201|2014-06-12 11:30,12,101.13,101.13,101.04,101.04,31
20141201|2014-06-12 12:00,12,101.01,101.01,101.01,101.01,1
20141201|2014-06-12 12:30,12,101.01,101.02,100.94,100.94,56
20141201|2014-06-12 13:00,12,100.98,101.55,100.98,101.52,166
20141201|2014-06-12 13:30,12,101.51,101.51,101.29,101.38,8
20141201|2014-06-12 14:00,12,101.29,101.38,101.29,101.38,9
20141201|2014-06-12 14:30,12,101.61,101.65,101.61,101.61,8
20141201|2014-06-12 15:00,12,101.61,101.73,101.61,101.72,24
20141201|2014-06-12 19:00,13,102.05,102.05,101.98,102.01,33
20141201|2014-06-12 22:00,13,101.84,101.84,101.84,101.84,2
20141201|2014-06-12 22:30,13,101.76,101.76,101.76,101.76,2
20141201|2014-06-13 00:30,13,101.67,102.05,101.67,102.05,7
20141201|2014-06-13 01:30,13,102.21,102.21,102.21,102.21,1
20141201|2014-06-13 02:00,13,102.27,102.32,102.27,102.32,101
20141201|2014-06-13 02:30,13,102.29,102.47,102.29,102.47,42
20141201|2014-06-13 03:00,13,102.31,102.31,102.19,102.19,12
20141201|2014-06-13 03:30,13,102.13,102.13,102.13,102.13,1
20141201|2014-06-13 04:30,13,101.9,101.9,101.78,101.82,15
20141201|2014-06-13 06:00,13,102.03,102.03,101.82,101.82,4
20141201|2014-06-13 06:30,13,101.92,101.92,101.92,101.92,3
20141201|2014-06-13 07:00,13,101.76,101.76,101.76,101.76,6
20141201|2014-06-13 07:30,13,101.78,101.87,101.6,101.6,10
20141201|2014-06-13 08:00,13,101.58,101.58,101.32,101.5,5
20141201|2014-06-13 08:30,13,101.62,101.76,101.62,101.69,4
20141201|2014-06-13 09:00,13,101.64,101.88,101.64,101.81,14
20141201|2014-06-13 09:30,13,101.61,101.65,101.55,101.59,139
20141201|2014-06-13 10:00,13,101.53,101.53,101.46,101.5,56
20141201|2014-06-13 10:30,13,101.49,101.56,101.36,101.36,14
20141201|2014-06-13 11:00,13,101.44,101.62,101.44,101.56,24
20141201|2014-06-13 11:30,13,101.65,101.65,101.65,101.65,1
20141201|2014-06-13 12:00,13,101.69,101.79,101.69,101.78,31
20141201|2014-06-13 12:30,13,101.65,101.65,101.46,101.46,12
20141201|2014-06-13 13:00,13,101.41,101.58,101.4,101.4,6
20141201|2014-06-13 13:30,13,101.46,101.46,101.15,101.15,84
20141201|2014-06-13 14:00,13,101.36,101.54,101.36,101.54,22
20141201|2014-06-13 14:30,13,101.42,101.42,101.42,101.42,1
20141201|2014-06-13 15:00,13,101.31,101.35,101.3,101.3,13
20141201|2014-06-15 20:00,16,101.88,101.88,101.88,101.88,1
20141201|2014-06-15 21:30,16,101.81,101.86,101.81,101.86,38
20141201|2014-06-16 01:00,16,101.92,101.92,101.92,101.92,1
20141201|2014-06-16 01:30,16,101.93,101.95,101.92,101.95,3
20141201|2014-06-16 03:00,16,101.9,101.92,101.76,101.76,40
20141201|2014-06-16 03:30,16,101.68,101.7,101.68,101.7,12
20141201|2014-06-16 04:00,16,101.69,101.73,101.69,101.73,2
20141201|2014-06-16 05:00,16,101.76,101.76,101.76,101.76,40
20141201|2014-06-16 05:30,16,101.62,101.62,101.52,101.52,2
20141201|2014-06-16 06:30,16,101.83,101.83,101.59,101.59,7
20141201|2014-06-16 07:00,16,101.63,101.64,101.6,101.64,75
20141201|2014-06-16 07:30,16,101.68,101.68,101.6,101.6,33
20141201|2014-06-16 08:00,16,101.49,101.63,101.49,101.52,38
20141201|2014-06-16 08:30,16,101.52,101.7,101.52,101.7,25
20141201|2014-06-16 09:00,16,101.73,101.74,101.72,101.74,15
20141201|2014-06-16 09:30,16,101.75,101.79,101.75,101.76,34
20141201|2014-06-16 10:00,16,101.77,101.86,101.72,101.86,113
20141201|2014-06-16 10:30,16,101.87,101.9,101.8,101.83,15
20141201|2014-06-16 11:00,16,101.78,101.8,101.7,101.7,19
20141201|2014-06-16 11:30,16,101.81,101.81,101.78,101.78,6
20141201|2014-06-16 12:00,16,101.76,101.76,101.61,101.61,7
20141201|2014-06-16 12:30,16,101.63,101.7,101.59,101.7,143
20141201|2014-06-16 13:00,16,101.73,101.87,101.7,101.84,18
20141201|2014-06-16 13:30,16,101.75,101.75,101.75,101.75,8
20141201|2014-06-16 14:00,16,101.8,101.82,101.8,101.82,15
20141201|2014-06-16 14:30,16,101.8,101.85,101.8,101.85,28
20141201|2014-06-17 02:00,17,101.59,101.59,101.59,101.59,1
20141201|2014-06-17 03:00,17,101.59,101.59,101.33,101.33,33
20141201|2014-06-17 03:30,17,101.4,101.4,101.4,101.4,20
20141201|2014-06-17 04:30,17,101.48,101.54,101.48,101.54,3
20141201|2014-06-17 05:00,17,101.51,101.51,101.51,101.51,1
20141201|2014-06-17 05:30,17,101.43,101.46,101.35,101.35,13
20141201|2014-06-17 06:00,17,101.39,101.39,101.39,101.39,1
20141201|2014-06-17 06:30,17,101.51,101.55,101.51,101.55,11
20141201|2014-06-17 07:00,17,101.56,101.56,101.56,101.56,1
20141201|2014-06-17 07:30,17,101.6,101.7,101.6,101.7,19
20141201|2014-06-17 08:00,17,101.68,101.83,101.68,101.82,68
20141201|2014-06-17 08:30,17,101.73,101.87,101.73,101.87,66
20141201|2014-06-17 09:00,17,101.94,102.02,101.9,101.97,25
20141201|2014-06-17 09:30,17,101.95,102.06,101.93,102.02,199
20141201|2014-06-17 10:00,17,102.06,102.34,102.06,102.34,240
20141201|2014-06-17 10:30,17,102.31,102.35,102.11,102.11,56
20141201|2014-06-17 11:00,17,102.11,102.11,102.08,102.08,27
20141201|2014-06-17 11:30,17,102.07,102.07,102.07,102.07,1
20141201|2014-06-17 12:00,17,102.08,102.08,101.93,101.93,19
20141201|2014-06-17 12:30,17,101.86,101.88,101.67,101.88,82
20141201|2014-06-17 13:00,17,101.65,101.88,101.65,101.67,15
20141201|2014-06-17 13:30,17,101.65,101.68,101.62,101.62,80
20141201|2014-06-17 14:00,17,101.67,101.67,101.67,101.67,1
20141201|2014-06-17 14:30,17,101.51,101.53,101.45,101.45,3
20141201|2014-06-17 15:30,17,101.58,101.62,101.58,101.62,2
20141201|2014-06-17 16:00,17,101.92,101.92,101.92,101.92,1
20141201|2014-06-18 02:00,18,102.15,102.15,102.15,102.15,2
20141201|2014-06-18 03:30,18,101.98,101.98,101.9,101.9,2
20141201|2014-06-18 04:30,18,101.94,101.94,101.94,101.94,2
20141201|2014-06-18 05:30,18,101.87,101.89,101.87,101.89,6
20141201|2014-06-18 06:00,18,102,102.12,102,102.05,51
20141201|2014-06-18 07:00,18,102,102,101.93,101.93,2
20141201|2014-06-18 07:30,18,101.94,101.96,101.94,101.96,11
20141201|2014-06-18 09:00,18,102.09,102.1,102.02,102.09,24
20141201|2014-06-18 09:30,18,102.02,102.06,101.77,101.88,113
20141201|2014-06-18 10:00,18,101.82,101.94,101.7,101.76,243
20141201|2014-06-18 10:30,18,101.69,101.98,101.69,101.98,51
20141201|2014-06-18 11:00,18,101.99,102.1,101.93,102.06,47
20141201|2014-06-18 11:30,18,102.07,102.12,102.07,102.12,12
20141201|2014-06-18 12:00,18,101.96,101.98,101.79,101.82,13
20141201|2014-06-18 12:30,18,101.89,102,101.87,102,42
20141201|2014-06-18 13:00,18,101.95,101.95,101.74,101.84,46
20141201|2014-06-18 13:30,18,101.84,101.93,101.84,101.93,40
20141201|2014-06-18 14:00,18,101.95,101.97,101.87,101.97,10
20141201|2014-06-18 14:30,18,101.99,101.99,101.98,101.98,3
20141201|2014-06-19 00:00,19,102.4,102.4,102.4,102.4,1
20141201|2014-06-19 00:30,19,102.46,102.46,102.46,102.46,1
20141201|2014-06-19 02:00,19,102.32,102.35,102.32,102.35,14
20141201|2014-06-19 02:30,19,102.25,102.25,102.23,102.25,22
20141201|2014-06-19 03:00,19,102.25,102.25,102,102,30
20141201|2014-06-19 04:30,19,102.08,102.08,102.06,102.06,25
20141201|2014-06-19 05:00,19,102.25,102.25,102.25,102.25,20
20141201|2014-06-19 05:30,19,102.25,102.25,102.25,102.25,30
20141201|2014-06-19 06:00,19,102.3,102.3,102.3,102.3,1
20141201|2014-06-19 06:30,19,102.25,102.25,102.25,102.25,1
20141201|2014-06-19 07:00,19,102.22,102.23,102.22,102.23,15
20141201|2014-06-19 07:30,19,102.05,102.05,101.75,101.89,18
20141201|2014-06-19 08:00,19,101.84,101.99,101.84,101.87,67
20141201|2014-06-19 08:30,19,102.03,102.03,101.72,102,20
20141201|2014-06-19 09:00,19,101.96,102.15,101.96,102.09,83
20141201|2014-06-19 09:30,19,102.14,102.27,102.09,102.21,30
20141201|2014-06-19 10:00,19,102.3,102.56,102.3,102.56,687
20141201|2014-06-19 10:30,19,102.51,102.51,102.16,102.16,317
20141201|2014-06-19 11:00,19,102.24,102.38,102.24,102.33,113
20141201|2014-06-19 11:30,19,102.37,102.48,102.36,102.37,21
20141201|2014-06-19 12:00,19,102.4,102.44,102.4,102.43,14
20141201|2014-06-19 12:30,19,102.42,102.74,102.38,102.7,114
20141201|2014-06-19 13:00,19,102.65,102.69,102.38,102.38,46
20141201|2014-06-19 13:30,19,102.38,102.38,102.3,102.3,11
20141201|2014-06-19 14:00,19,102.28,102.33,102.26,102.33,4
20141201|2014-06-19 14:30,19,102.3,102.3,102.3,102.3,1
20141201|2014-06-19 22:30,20,102.4,102.4,102.4,102.4,21
20141201|2014-06-19 23:00,20,102.4,102.4,102.4,102.4,9
20141201|2014-06-20 02:00,20,102.38,102.38,102.35,102.35,26
20141201|2014-06-20 03:30,20,102.24,102.33,102.23,102.33,4
20141201|2014-06-20 05:00,20,102.45,102.45,102.45,102.45,1
20141201|2014-06-20 06:30,20,102.32,102.32,102.32,102.32,2
20141201|2014-06-20 07:00,20,102.41,102.41,102.41,102.41,1
20141201|2014-06-20 07:30,20,102.53,102.74,102.53,102.62,34
20141201|2014-06-20 08:00,20,102.6,102.61,102.6,102.61,4
20141201|2014-06-20 08:30,20,102.59,102.65,102.5,102.5,409
20141201|2014-06-20 09:00,20,102.51,102.62,102.5,102.62,67
20141201|2014-06-20 09:30,20,102.61,102.65,102.55,102.55,59
20141201|2014-06-20 10:00,20,102.51,102.51,102.45,102.46,137
20141201|2014-06-20 10:30,20,102.52,102.57,102.52,102.57,16
20141201|2014-06-20 11:30,20,102.61,102.68,102.56,102.68,22
20141201|2014-06-20 12:00,20,102.67,102.67,102.67,102.67,10
20141201|2014-06-20 12:30,20,102.78,102.78,102.73,102.73,7
20141201|2014-06-20 13:00,20,102.75,102.84,102.69,102.84,30
20141201|2014-06-20 13:30,20,102.8,102.8,102.7,102.7,30
20141201|2014-06-20 14:00,20,102.59,102.68,102.56,102.68,4
20141201|2014-06-20 14:30,20,102.65,102.65,102.61,102.61,6
20141201|2014-06-22 17:00,23,103.11,103.11,103.11,103.11,1
20141201|2014-06-22 20:00,23,102.98,102.98,102.98,102.98,1
20141201|2014-06-22 23:30,23,103.11,103.11,103.11,103.11,1
20141201|2014-06-23 02:00,23,103.28,103.28,103.25,103.25,7
20141201|2014-06-23 03:00,23,103.2,103.22,103.2,103.22,39
20141201|2014-06-23 03:30,23,103.08,103.08,103.03,103.03,20
20141201|2014-06-23 04:00,23,103.01,103.13,103.01,103.13,35
20141201|2014-06-23 06:30,23,103.02,103.02,103,103,25
20141201|2014-06-23 07:00,23,102.87,102.87,102.85,102.85,3
20141201|2014-06-23 07:30,23,102.81,102.81,102.73,102.73,4
20141201|2014-06-23 08:00,23,102.74,102.74,102.62,102.71,19
20141201|2014-06-23 08:30,23,102.57,102.66,102.34,102.39,29
20141201|2014-06-23 09:00,23,102.38,102.38,102.38,102.38,11
20141201|2014-06-23 09:30,23,102.53,102.53,102.53,102.53,4
20141201|2014-06-23 10:00,23,102.45,102.45,102.21,102.21,94
20141201|2014-06-23 10:30,23,102.18,102.18,102.17,102.17,3
20141201|2014-06-23 11:00,23,102.2,102.21,102.2,102.2,21
20141201|2014-06-23 11:30,23,102.28,102.3,102.28,102.3,10
20141201|2014-06-23 12:00,23,102.26,102.26,102.19,102.2,31
20141201|2014-06-23 13:00,23,102.39,102.45,102.35,102.45,13
20141201|2014-06-23 13:30,23,102.36,102.36,102.35,102.35,3
20141201|2014-06-23 14:00,23,102.36,102.36,102.36,102.36,2
20141201|2014-06-23 14:30,23,102.31,102.35,102.31,102.35,4
20141201|2014-06-23 15:30,23,102.32,102.32,102.31,102.31,5
20141201|2014-06-23 19:00,24,101.95,101.95,101.95,101.95,1
20141201|2014-06-23 23:30,24,101.98,101.98,101.98,101.98,1
20141201|2014-06-24 02:00,24,102.15,102.15,102.15,102.15,1
20141201|2014-06-24 02:30,24,102.04,102.04,102.04,102.04,1
20141201|2014-06-24 03:00,24,102.02,102.02,102.02,102.02,5
20141201|2014-06-24 04:00,24,102.26,102.3,102.26,102.3,13
20141201|2014-06-24 05:00,24,102.41,102.51,102.41,102.5,55
20141201|2014-06-24 05:30,24,102.5,102.5,102.49,102.49,21
20141201|2014-06-24 06:30,24,102.6,102.6,102.6,102.6,25
20141201|2014-06-24 07:30,24,102.45,102.51,102.44,102.5,38
20141201|2014-06-24 08:00,24,102.4,102.4,102.4,102.4,15
20141201|2014-06-24 08:30,24,102.36,102.36,102.28,102.36,208
20141201|2014-06-24 09:00,24,102.57,102.64,102.57,102.61,67
20141201|2014-06-24 09:30,24,102.57,102.72,102.57,102.7,6
20141201|2014-06-24 10:00,24,102.65,102.65,102.62,102.64,29
20141201|2014-06-24 10:30,24,102.7,102.72,102.64,102.64,14
20141201|2014-06-24 11:00,24,102.68,102.69,102.62,102.64,25
20141201|2014-06-24 11:30,24,102.71,102.72,102.71,102.72,2
20141201|2014-06-24 12:00,24,102.69,102.69,102.41,102.48,21
20141201|2014-06-24 12:30,24,102.45,102.45,102.39,102.39,11
20141201|2014-06-24 13:00,24,102.33,102.44,102.32,102.44,47
20141201|2014-06-24 13:30,24,102.49,102.49,102.49,102.49,1
20141201|2014-06-24 16:00,24,102.43,102.43,102.43,102.43,3
20141201|2014-06-24 19:00,25,103.18,103.25,103.18,103.25,10
20141201|2014-06-24 19:30,25,103.05,103.05,103.05,103.05,1
20141201|2014-06-24 21:30,25,103.09,103.09,103.09,103.09,1
20141201|2014-06-25 00:00,25,103.11,103.11,103.11,103.11,1
20141201|2014-06-25 01:00,25,103.07,103.07,103.07,103.07,1
20141201|2014-06-25 01:30,25,103.02,103.02,102.8,102.8,19
20141201|2014-06-25 02:30,25,102.7,102.7,102.7,102.7,8
20141201|2014-06-25 03:30,25,102.83,102.85,102.83,102.85,13
20141201|2014-06-25 04:00,25,102.81,102.81,102.81,102.81,10
20141201|2014-06-25 04:30,25,102.9,102.95,102.9,102.95,17
20141201|2014-06-25 05:00,25,103.04,103.04,103.04,103.04,1
20141201|2014-06-25 06:00,25,102.94,102.94,102.86,102.86,3
20141201|2014-06-25 06:30,25,102.95,103,102.93,103,13
20141201|2014-06-25 07:00,25,102.91,102.93,102.9,102.9,3
20141201|2014-06-25 07:30,25,102.8,102.8,102.54,102.63,146
20141201|2014-06-25 08:00,25,102.61,102.61,102.61,102.61,4
20141201|2014-06-25 08:30,25,102.59,102.59,102.25,102.3,131
20141201|2014-06-25 09:00,25,102.29,102.46,102.28,102.43,48
20141201|2014-06-25 09:30,25,102.29,102.64,102.2,102.64,234
20141201|2014-06-25 10:00,25,102.64,102.69,102.58,102.69,104
20141201|2014-06-25 10:30,25,102.61,102.65,102.61,102.65,2
20141201|2014-06-25 11:00,25,102.62,102.71,102.62,102.71,3
20141201|2014-06-25 11:30,25,102.81,102.85,102.77,102.83,22
20141201|2014-06-25 12:00,25,102.82,102.82,102.79,102.79,33
20141201|2014-06-25 12:30,25,102.9,103,102.89,102.96,29
20141201|2014-06-25 13:00,25,102.88,102.91,102.76,102.9,35
20141201|2014-06-25 13:30,25,102.94,102.94,102.86,102.86,5
20141201|2014-06-25 14:00,25,102.83,102.93,102.83,102.93,3
20141201|2014-06-25 14:30,25,103.01,103.01,102.98,103,41
20141201|2014-06-25 15:00,25,102.94,102.94,102.94,102.94,1
20141201|2014-06-25 23:00,26,103,103,103,103,1
20141201|2014-06-26 02:00,26,103.07,103.07,103.07,103.07,1
20141201|2014-06-26 02:30,26,102.9,102.9,102.9,102.9,1
20141201|2014-06-26 03:00,26,102.9,102.9,102.88,102.88,2
20141201|2014-06-26 07:00,26,102.78,102.78,102.78,102.78,1
20141201|2014-06-26 07:30,26,102.69,102.77,102.69,102.77,2
20141201|2014-06-26 08:00,26,102.69,102.69,102.47,102.59,21
20141201|2014-06-26 08:30,26,102.46,102.46,102,102.14,84
20141201|2014-06-26 09:00,26,102.08,102.22,102.08,102.12,9
20141201|2014-06-26 09:30,26,101.95,101.98,101.8,101.87,120
20141201|2014-06-26 10:00,26,101.86,101.97,101.82,101.82,91
20141201|2014-06-26 10:30,26,101.77,101.77,101.67,101.67,9
20141201|2014-06-26 11:00,26,101.82,101.9,101.79,101.9,4
20141201|2014-06-26 11:30,26,101.97,101.97,101.97,101.97,1
20141201|2014-06-26 12:00,26,102.22,102.23,102.22,102.23,12
20141201|2014-06-26 12:30,26,102.32,102.35,102.32,102.35,4
20141201|2014-06-26 13:00,26,102.36,102.53,102.35,102.41,45
20141201|2014-06-26 13:30,26,102.3,102.3,102.3,102.3,5
20141201|2014-06-26 14:00,26,102.22,102.22,102.22,102.22,1
20141201|2014-06-26 15:00,26,102.33,102.33,102.33,102.33,1
20141201|2014-06-27 00:00,27,102.38,102.38,102.38,102.38,1
20141201|2014-06-27 02:00,27,102.31,102.31,102.31,102.31,1
20141201|2014-06-27 02:30,27,102.36,102.36,102.36,102.36,1
20141201|2014-06-27 06:00,27,102.51,102.51,102.51,102.51,1
20141201|2014-06-27 06:30,27,102.4,102.4,102.4,102.4,1
20141201|2014-06-27 07:00,27,102.43,102.43,102.43,102.43,1
20141201|2014-06-27 07:30,27,102.48,102.71,102.48,102.71,2
20141201|2014-06-27 08:00,27,102.64,102.64,102.52,102.52,23
20141201|2014-06-27 08:30,27,102.69,102.69,102.64,102.64,2
20141201|2014-06-27 09:00,27,102.56,102.56,102.56,102.56,1
20141201|2014-06-27 09:30,27,102.42,102.42,102.42,102.42,1
20141201|2014-06-27 10:00,27,102.25,102.25,102.09,102.09,24
20141201|2014-06-27 10:30,27,102.25,102.25,102.25,102.25,1
20141201|2014-06-27 11:00,27,102.28,102.28,102.25,102.25,7
20141201|2014-06-27 11:30,27,102.44,102.54,102.44,102.54,5
20141201|2014-06-27 12:00,27,102.53,102.53,102.39,102.39,4
20141201|2014-06-27 12:30,27,102.4,102.4,102.33,102.33,2
20141201|2014-06-27 13:00,27,102.37,102.47,102.36,102.46,12
20141201|2014-06-27 13:30,27,102.48,102.48,102.48,102.48,1
20141201|2014-06-27 15:00,27,102.45,102.45,102.42,102.42,4
20141201|2014-06-29 18:00,30,102.15,102.15,102.15,102.15,1
20141201|2014-06-29 23:00,30,102.13,102.13,102.13,102.13,6
20141201|2014-06-29 23:30,30,102.13,102.13,102.13,102.13,4
20141201|2014-06-30 00:00,30,102.11,102.11,102.11,102.11,1
20141201|2014-06-30 01:00,30,101.95,101.95,101.95,101.95,1
20141201|2014-06-30 01:30,30,101.91,101.92,101.91,101.92,11
20141201|2014-06-30 03:00,30,101.88,101.96,101.88,101.96,3
20141201|2014-06-30 07:30,30,101.91,101.91,101.87,101.88,16
20141201|2014-06-30 08:00,30,102.15,102.41,102.15,102.41,13
20141201|2014-06-30 08:30,30,102.32,102.37,102.28,102.37,28
20141201|2014-06-30 09:00,30,102.34,102.34,102.34,102.34,20
20141201|2014-06-30 09:30,30,102.2,102.21,102.2,102.21,12
20141201|2014-06-30 10:00,30,102.15,102.15,102,102.1,138
20141201|2014-06-30 10:30,30,102.1,102.1,101.96,101.97,41
20141201|2014-06-30 11:00,30,101.95,102.01,101.95,102.01,4
20141201|2014-06-30 11:30,30,101.66,101.67,101.59,101.67,14
20141201|2014-06-30 12:00,30,101.74,101.74,101.71,101.71,26
20141201|2014-06-30 12:30,30,101.76,102.13,101.76,102.13,9
20141201|2014-06-30 13:00,30,102.14,102.41,102.11,102.2,45
20141201|2014-06-30 13:30,30,102.2,102.22,102.2,102.22,85
20141201|2014-06-30 14:00,30,102.2,102.2,102.2,102.2,4
20141201|2014-06-30 14:30,30,102.21,102.31,102.21,102.3,4
20141201|2014-06-30 22:30,1,102.4,102.4,102.4,102.4,1
20141201|2014-07-01 00:00,1,102.48,102.48,102.48,102.48,8
20141201|2014-07-01 00:30,1,102.47,102.47,102.38,102.38,2
20141201|2014-07-01 02:00,1,102.48,102.48,102.48,102.48,1
20141201|2014-07-01 02:30,1,102.49,102.49,102.49,102.49,2
20141201|2014-07-01 03:00,1,102.53,102.58,102.53,102.58,23
20141201|2014-07-01 03:30,1,102.68,102.68,102.68,102.68,10
20141201|2014-07-01 04:00,1,102.58,102.58,102.58,102.58,1
20141201|2014-07-01 05:00,1,102.59,102.59,102.56,102.56,5
20141201|2014-07-01 07:30,1,102.46,102.59,102.46,102.54,9
20141201|2014-07-01 08:00,1,102.6,102.6,102.5,102.5,7
20141201|2014-07-01 08:30,1,102.48,102.66,102.39,102.66,21
20141201|2014-07-01 09:00,1,102.61,102.7,102.61,102.63,36
20141201|2014-07-01 09:30,1,102.39,102.39,102.11,102.19,80
20141201|2014-07-01 10:00,1,102.11,102.11,102,102.06,3
20141201|2014-07-01 10:30,1,102.06,102.06,101.94,101.94,23
20141201|2014-07-01 11:00,1,101.94,102.01,101.94,102.01,7
20141201|2014-07-01 11:30,1,102.04,102.04,102.04,102.04,1
20141201|2014-07-01 12:00,1,101.85,101.85,101.77,101.77,32
20141201|2014-07-01 12:30,1,101.87,101.87,101.75,101.81,10
20141201|2014-07-01 13:00,1,101.88,102.25,101.88,102.22,63
20141201|2014-07-01 13:30,1,102.2,102.2,102.1,102.13,14
20141201|2014-07-01 14:30,1,102.16,102.16,102.16,102.16,1
20141201|2014-07-01 15:30,1,102.19,102.25,102.19,102.25,3
20141201|2014-07-01 23:00,2,102.34,102.34,102.34,102.34,1
20141201|2014-07-02 02:00,2,102.28,102.28,102.28,102.28,1
20141201|2014-07-02 03:00,2,102.25,102.25,102.19,102.19,4
20141201|2014-07-02 03:30,2,102.24,102.24,102.24,102.24,2
20141201|2014-07-02 04:00,2,102.1,102.1,101.99,101.99,6
20141201|2014-07-02 04:30,2,101.86,101.86,101.84,101.84,44
20141201|2014-07-02 06:30,2,101.97,101.97,101.93,101.93,2
20141201|2014-07-02 07:00,2,101.81,101.81,101.81,101.81,1
20141201|2014-07-02 07:30,2,101.98,101.98,101.88,101.93,11
20141201|2014-07-02 08:00,2,101.81,101.86,101.81,101.81,20
20141201|2014-07-02 08:30,2,101.82,101.91,101.68,101.68,7
20141201|2014-07-02 09:30,2,101.9,102.16,101.86,102.16,28
20141201|2014-07-02 10:00,2,102.24,102.25,102.24,102.25,2
20141201|2014-07-02 10:30,2,101.65,101.65,101.51,101.51,17
20141201|2014-07-02 11:00,2,101.5,101.5,101.33,101.38,23
20141201|2014-07-02 12:30,2,101.37,101.46,101.31,101.45,55
20141201|2014-07-02 13:00,2,101.47,101.53,101.46,101.46,16
20141201|2014-07-02 13:30,2,101.52,101.52,101.52,101.52,6
20141201|2014-07-02 14:00,2,101.3,101.3,101.22,101.22,4
20141201|2014-07-02 14:30,2,101.22,101.22,101.16,101.16,5
20141201|2014-07-02 15:00,2,101.2,101.2,101.16,101.16,8
20141201|2014-07-02 22:00,3,101.1,101.11,101.1,101.11,3
20141201|2014-07-03 01:30,3,101.17,101.17,101.14,101.14,3
20141201|2014-07-03 03:00,3,101.2,101.2,101.2,101.2,1
20141201|2014-07-03 04:00,3,101.3,101.3,101.3,101.3,20
20141201|2014-07-03 05:30,3,101.1,101.1,101.1,101.1,6
20141201|2014-07-03 06:00,3,100.94,100.96,100.89,100.96,61
20141201|2014-07-03 06:30,3,101.04,101.1,101.04,101.1,43
20141201|2014-07-03 07:00,3,101.1,101.1,101.1,101.1,11
20141201|2014-07-03 07:30,3,101.18,101.3,101.18,101.29,16
20141201|2014-07-03 08:00,3,101.3,101.32,101.25,101.25,107
20141201|2014-07-03 08:30,3,101.23,101.23,100.95,101.01,39
20141201|2014-07-03 09:00,3,100.97,101.04,100.97,101.04,6
20141201|2014-07-03 09:30,3,101.02,101.2,101.02,101.18,25
20141201|2014-07-03 10:00,3,100.98,100.98,100.88,100.88,8
20141201|2014-07-03 11:30,3,100.95,100.95,100.94,100.94,3
20141201|2014-07-03 12:00,3,100.9,100.95,100.9,100.95,31
20141201|2014-07-03 12:30,3,101.08,101.15,101.08,101.15,67
20141201|2014-07-03 13:00,3,101.03,101.26,101.03,101.26,40
20141201|2014-07-03 13:30,3,101.17,101.17,101.15,101.15,3
20141201|2014-07-04 00:30,4,101.13,101.13,101.13,101.13,1
20141201|2014-07-04 02:30,4,101.23,101.27,101.23,101.27,2
20141201|2014-07-04 05:00,4,101.05,101.08,101.05,101.08,3
20141201|2014-07-04 11:30,4,101.05,101.08,101.05,101.05,23
20141201|2014-07-06 20:30,7,101.08,101.08,101.08,101.08,1
20141201|2014-07-07 00:00,7,101.17,101.17,101.17,101.17,1
20141201|2014-07-07 04:30,7,101.06,101.12,101.06,101.12,2
20141201|2014-07-07 06:30,7,101.1,101.1,101.1,101.1,8
20141201|2014-07-07 07:30,7,101.12,101.13,101.12,101.12,18
20141201|2014-07-07 08:30,7,101.04,101.04,100.71,100.71,7
20141201|2014-07-07 09:00,7,100.73,100.76,100.73,100.75,3
20141201|2014-07-07 09:30,7,100.75,100.75,100.63,100.64,57
20141201|2014-07-07 10:00,7,100.65,100.7,100.55,100.68,40
20141201|2014-07-07 10:30,7,100.72,100.73,100.57,100.65,74
20141201|2014-07-07 11:00,7,100.59,100.77,100.59,100.69,155
20141201|2014-07-07 11:30,7,100.63,100.65,100.56,100.65,16
20141201|2014-07-07 12:00,7,100.63,100.69,100.63,100.69,26
20141201|2014-07-07 12:30,7,100.63,100.71,100.63,100.65,12
20141201|2014-07-07 13:00,7,100.59,100.8,100.59,100.77,47
20141201|2014-07-07 13:30,7,100.71,100.73,100.63,100.67,51
20141201|2014-07-07 14:00,7,100.64,100.64,100.64,100.64,1
20141201|2014-07-07 14:30,7,100.69,100.69,100.69,100.69,1
20141201|2014-07-07 15:30,7,100.67,100.67,100.67,100.67,2
20141201|2014-07-07 16:30,7,100.48,100.48,100.4,100.4,18
20141201|2014-07-07 19:00,8,100.6,100.6,100.6,100.6,1
20141201|2014-07-07 20:00,8,100.61,100.61,100.61,100.61,2
20141201|2014-07-07 21:00,8,100.57,100.57,100.57,100.57,1
20141201|2014-07-08 04:00,8,100.58,100.58,100.58,100.58,2
20141201|2014-07-08 04:30,8,100.61,100.61,100.61,100.61,1
20141201|2014-07-08 06:00,8,100.57,100.57,100.57,100.57,1
20141201|2014-07-08 07:30,8,100.66,100.69,100.66,100.69,7
20141201|2014-07-08 08:00,8,100.66,100.91,100.66,100.91,15
20141201|2014-07-08 08:30,8,100.87,101.09,100.87,101.05,10
20141201|2014-07-08 09:00,8,100.64,100.64,100.38,100.61,131
20141201|2014-07-08 09:30,8,100.59,100.76,100.59,100.76,4
20141201|2014-07-08 10:00,8,100.65,100.67,100.49,100.51,181
20141201|2014-07-08 10:30,8,100.35,100.44,100.35,100.44,7
20141201|2014-07-08 11:00,8,100.19,100.19,100.18,100.18,9
20141201|2014-07-08 11:30,8,100.24,100.24,100.24,100.24,2
20141201|2014-07-08 12:00,8,100.19,100.25,100.18,100.18,85
20141201|2014-07-08 12:30,8,100.14,100.15,100.11,100.13,30
20141201|2014-07-08 13:00,8,100.19,100.46,100.18,100.42,69
20141201|2014-07-08 13:30,8,100.27,100.3,100.22,100.29,41
20141201|2014-07-08 14:30,8,100.41,100.41,100.41,100.41,1
20141201|2014-07-08 15:30,8,100.43,100.43,100.4,100.4,4
20141201|2014-07-08 16:00,8,100.5,100.5,100.5,100.5,1
20141201|2014-07-08 21:00,9,100.39,100.4,100.39,100.4,15
20141201|2014-07-08 21:30,9,100.4,100.4,100.4,100.4,10
20141201|2014-07-08 22:00,9,100.39,100.4,100.37,100.4,27
20141201|2014-07-08 22:30,9,100.45,100.49,100.45,100.48,117
20141201|2014-07-09 00:30,9,100.5,100.5,100.5,100.5,2
20141201|2014-07-09 01:00,9,100.49,100.49,100.49,100.49,1
20141201|2014-07-09 01:30,9,100.45,100.45,100.45,100.45,6
20141201|2014-07-09 02:00,9,100.45,100.45,100.4,100.4,21
20141201|2014-07-09 02:30,9,100.34,100.34,100.34,100.34,1
20141201|2014-07-09 03:30,9,100.38,100.38,100.38,100.38,5
20141201|2014-07-09 04:00,9,100.39,100.39,100.39,100.39,1
20141201|2014-07-09 04:30,9,100.4,100.45,100.4,100.45,6
20141201|2014-07-09 05:00,9,100.39,100.39,100.33,100.35,6
20141201|2014-07-09 05:30,9,100.29,100.3,100.29,100.3,2
20141201|2014-07-09 06:00,9,100.31,100.32,100.31,100.32,3
20141201|2014-07-09 06:30,9,100.3,100.3,100.3,100.3,1
20141201|2014-07-09 07:00,9,100.23,100.26,100.22,100.22,9
20141201|2014-07-09 07:30,9,100.11,100.14,99.9,99.96,188
20141201|2014-07-09 08:00,9,99.91,99.97,99.82,99.9,49
20141201|2014-07-09 08:30,9,99.77,99.78,99.73,99.73,6
20141201|2014-07-09 09:30,9,99.87,99.87,99.57,99.75,37
20141201|2014-07-09 10:00,9,99.75,99.75,99.44,99.57,48
20141201|2014-07-09 10:30,9,99.59,99.59,99.5,99.5,4
20141201|2014-07-09 11:00,9,99.53,99.54,99.35,99.44,24
20141201|2014-07-09 11:30,9,99.39,99.39,99.36,99.36,47
20141201|2014-07-09 12:00,9,99.38,99.48,99.38,99.46,18
20141201|2014-07-09 12:30,9,99.54,99.54,99.34,99.46,73
20141201|2014-07-09 13:00,9,99.5,99.56,99.33,99.56,60
20141201|2014-07-09 13:30,9,99.56,99.56,99.48,99.5,22
20141201|2014-07-09 14:30,9,99.55,99.56,99.54,99.54,18
20141201|2014-07-09 15:00,9,99.44,99.48,99.41,99.41,5
20141201|2014-07-09 15:30,9,99.31,99.31,99.3,99.3,2
20141201|2014-07-09 19:00,10,99.23,99.24,99.23,99.24,3
20141201|2014-07-09 20:30,10,99.34,99.34,99.34,99.34,13
20141201|2014-07-09 21:30,10,99.16,99.16,99.15,99.15,2
20141201|2014-07-10 02:00,10,99.18,99.18,99.18,99.18,1
20141201|2014-07-10 03:00,10,99.13,99.13,99.13,99.13,1
20141201|2014-07-10 04:00,10,99.21,99.29,99.2,99.29,22
20141201|2014-07-10 04:30,10,99.44,99.44,99.44,99.44,16
20141201|2014-07-10 05:00,10,99.2,99.2,99.02,99.07,29
20141201|2014-07-10 05:30,10,99.19,99.22,99.19,99.22,3
20141201|2014-07-10 06:00,10,99.19,99.19,99.17,99.18,8
20141201|2014-07-10 06:30,10,99.5,99.5,99.5,99.5,1
20141201|2014-07-10 07:00,10,99.49,99.52,99.38,99.41,11
20141201|2014-07-10 07:30,10,99.46,99.51,99.37,99.51,20
20141201|2014-07-10 08:00,10,99.33,99.54,99.33,99.46,18
20141201|2014-07-10 08:30,10,99.47,99.61,99.45,99.61,10
20141201|2014-07-10 09:00,10,99.62,99.63,99.4,99.46,16
20141201|2014-07-10 09:30,10,99.41,99.56,99.41,99.55,33
20141201|2014-07-10 10:00,10,99.55,99.55,99.41,99.41,35
20141201|2014-07-10 10:30,10,99.39,99.68,99.39,99.59,25
20141201|2014-07-10 11:00,10,99.6,99.7,99.59,99.7,125
20141201|2014-07-10 11:30,10,99.72,99.76,99.65,99.72,38
20141201|2014-07-10 12:00,10,99.71,99.94,99.7,99.94,65
20141201|2014-07-10 12:30,10,100.03,100.11,99.98,100.01,47
20141201|2014-07-10 13:00,10,100.07,100.3,100.07,100.26,98
20141201|2014-07-10 13:30,10,100.3,100.34,100.23,100.24,80
20141201|2014-07-10 14:00,10,100.23,100.24,100.22,100.24,4
20141201|2014-07-10 14:30,10,100.24,100.24,100.19,100.19,13
20141201|2014-07-10 20:30,11,100.08,100.08,100.08,100.08,10
20141201|2014-07-10 21:00,11,100.09,100.09,100.09,100.09,8
20141201|2014-07-10 22:30,11,100.13,100.13,100.13,100.13,2
20141201|2014-07-11 00:00,11,100.09,100.09,100.04,100.04,18
20141201|2014-07-11 01:00,11,100.04,100.04,100.04,100.04,13
20141201|2014-07-11 01:30,11,99.98,99.98,99.98,99.98,1
20141201|2014-07-11 02:30,11,99.74,99.76,99.74,99.76,3
20141201|2014-07-11 03:00,11,99.79,99.79,99.79,99.79,20
20141201|2014-07-11 03:30,11,99.93,99.99,99.93,99.99,29
20141201|2014-07-11 04:00,11,99.99,100.07,99.99,100.07,31
20141201|2014-07-11 04:30,11,100.02,100.02,99.98,99.98,5
20141201|2014-07-11 05:00,11,99.9,99.97,99.9,99.97,2
20141201|2014-07-11 05:30,11,99.88,99.91,99.88,99.91,3
20141201|2014-07-11 06:00,11,99.81,99.81,99.81,99.81,1
20141201|2014-07-11 06:30,11,99.82,99.91,99.78,99.91,96
20141201|2014-07-11 07:00,11,99.84,99.84,99.8,99.8,72
20141201|2014-07-11 07:30,11,99.79,99.85,99.69,99.72,23
20141201|2014-07-11 08:00,11,99.66,99.68,99.3,99.32,128
20141201|2014-07-11 08:30,11,99.29,99.47,99.28,99.46,204
20141201|2014-07-11 09:00,11,99.37,99.43,99.25,99.28,65
20141201|2014-07-11 09:30,11,99.23,99.34,99.23,99.34,129
20141201|2014-07-11 10:00,11,99.29,99.29,98.8,98.87,148
20141201|2014-07-11 10:30,11,98.88,98.99,98.8,98.87,26
20141201|2014-07-11 11:00,11,98.87,98.87,98.72,98.8,54
20141201|2014-07-11 11:30,11,98.76,98.88,98.74,98.86,111
20141201|2014-07-11 12:00,11,98.84,98.84,98.3,98.3,134
20141201|2014-07-11 12:30,11,98.29,98.54,98.26,98.47,164
20141201|2014-07-11 13:00,11,98.44,98.48,98.08,98.47,114
20141201|2014-07-11 13:30,11,98.37,98.47,98.31,98.47,19
20141201|2014-07-11 14:00,11,98.26,98.26,98.19,98.26,9
20141201|2014-07-11 15:00,11,98.33,98.33,98.33,98.33,1
20141201|2014-07-13 17:30,14,98.44,98.44,98.44,98.44,1
20141201|2014-07-13 21:30,14,98.52,98.52,98.52,98.52,1
20141201|2014-07-13 23:30,14,98.33,98.33,98.33,98.33,1
20141201|2014-07-14 00:30,14,98.19,98.19,98.19,98.19,1
20141201|2014-07-14 01:30,14,98.12,98.12,98.09,98.09,4
20141201|2014-07-14 02:00,14,98.08,98.08,98.02,98.02,6
20141201|2014-07-14 02:30,14,98.1,98.1,98.05,98.05,5
20141201|2014-07-14 03:00,14,98.1,98.12,98.1,98.12,51
20141201|2014-07-14 04:00,14,98.18,98.18,98.18,98.18,50
20141201|2014-07-14 05:00,14,98.13,98.2,98.13,98.2,4
20141201|2014-07-14 05:30,14,98.18,98.21,98.16,98.21,7
20141201|2014-07-14 06:00,14,98.18,98.21,98.18,98.21,9
20141201|2014-07-14 06:30,14,98.19,98.43,98.18,98.43,16
20141201|2014-07-14 07:00,14,98.4,98.56,98.39,98.41,43
20141201|2014-07-14 07:30,14,98.39,98.54,98.39,98.53,20
20141201|2014-07-14 08:00,14,98.49,98.49,98.25,98.25,23
20141201|2014-07-14 08:30,14,98.31,98.46,98.28,98.38,13
20141201|2014-07-14 09:00,14,98.52,98.54,98.22,98.24,22
20141201|2014-07-14 09:30,14,98.15,98.34,98.08,98.34,84
20141201|2014-07-14 10:00,14,98.13,98.33,98.09,98.33,18
20141201|2014-07-14 10:30,14,98.37,98.57,98.36,98.42,122
20141201|2014-07-14 11:00,14,98.39,98.46,98.38,98.46,30
20141201|2014-07-14 11:30,14,98.47,98.47,98.34,98.38,59
20141201|2014-07-14 12:00,14,98.37,98.46,98.36,98.46,22
20141201|2014-07-14 12:30,14,98.48,98.49,98.37,98.41,22
20141201|2014-07-14 13:00,14,98.39,98.95,98.34,98.95,88
20141201|2014-07-14 13:30,14,99.02,99.02,98.87,98.87,21
20141201|2014-07-14 14:00,14,98.85,98.89,98.85,98.88,4
20141201|2014-07-14 14:30,14,98.87,99.06,98.87,99.06,46
20141201|2014-07-14 15:00,14,98.98,98.98,98.94,98.94,3
20141201|2014-07-14 15:30,14,98.99,98.99,98.99,98.99,1
20141201|2014-07-14 16:00,14,98.95,98.95,98.95,98.95,1
20141201|2014-07-15 02:00,15,98.78,98.78,98.78,98.78,1
20141201|2014-07-15 02:30,15,98.72,98.72,98.72,98.72,20
20141201|2014-07-15 04:00,15,98.65,98.65,98.65,98.65,1
20141201|2014-07-15 04:30,15,98.66,98.7,98.66,98.7,38
20141201|2014-07-15 05:00,15,98.62,98.63,98.59,98.63,12
20141201|2014-07-15 05:30,15,98.62,98.62,98.33,98.34,5
20141201|2014-07-15 06:00,15,98.56,98.56,98.34,98.37,15
20141201|2014-07-15 06:30,15,98.37,98.41,98.37,98.41,8
20141201|2014-07-15 07:00,15,98.41,98.46,98.41,98.46,21
20141201|2014-07-15 07:30,15,98.33,98.37,98.05,98.15,84
20141201|2014-07-15 08:00,15,98.1,98.16,97.84,97.91,101
20141201|2014-07-15 08:30,15,97.98,98.06,97.82,97.87,365
20141201|2014-07-15 09:00,15,97.86,97.96,97.67,97.82,122
20141201|2014-07-15 09:30,15,97.75,97.86,97.55,97.65,295
20141201|2014-07-15 10:00,15,97.56,97.61,97.33,97.61,126
20141201|2014-07-15 10:30,15,97.52,97.52,97.46,97.46,53
20141201|2014-07-15 11:00,15,97.48,97.62,97.48,97.56,83
20141201|2014-07-15 11:30,15,97.52,97.55,97.5,97.55,15
20141201|2014-07-15 12:00,15,97.66,97.87,97.66,97.71,12
20141201|2014-07-15 12:30,15,97.7,97.7,97.61,97.61,12
20141201|2014-07-15 13:00,15,97.59,98.02,97.58,97.98,48
20141201|2014-07-15 13:30,15,97.82,97.82,97.63,97.64,91
20141201|2014-07-15 14:00,15,97.62,97.62,97.62,97.62,2
20141201|2014-07-15 14:30,15,97.76,97.76,97.7,97.7,21
20141201|2014-07-15 15:00,15,97.75,97.79,97.73,97.79,9
20141201|2014-07-15 15:30,15,97.84,98,97.84,98,6
20141201|2014-07-15 23:00,16,98.22,98.22,98.22,98.22,2
20141201|2014-07-16 01:30,16,98.27,98.43,98.27,98.43,2
20141201|2014-07-16 03:30,16,98.53,98.54,98.47,98.54,23
20141201|2014-07-16 04:00,16,98.5,98.5,98.49,98.49,21
20141201|2014-07-16 04:30,16,98.49,98.49,98.45,98.45,6
20141201|2014-07-16 05:00,16,98.42,98.49,98.41,98.49,27
20141201|2014-07-16 06:00,16,98.53,98.69,98.53,98.54,63
20141201|2014-07-16 06:30,16,98.47,98.54,98.45,98.54,24
20141201|2014-07-16 07:00,16,98.51,98.55,98.49,98.49,3
20141201|2014-07-16 07:30,16,98.58,98.59,98.48,98.48,9
20141201|2014-07-16 08:00,16,98.46,98.46,98.18,98.18,18
20141201|2014-07-16 08:30,16,98.28,98.43,98.27,98.42,11
20141201|2014-07-16 09:00,16,98.48,98.52,98.31,98.39,9
20141201|2014-07-16 09:30,16,98.41,98.84,98.41,98.57,113
20141201|2014-07-16 10:00,16,98.8,98.93,98.8,98.91,35
20141201|2014-07-16 10:30,16,98.76,98.76,98.55,98.55,19
20141201|2014-07-16 11:00,16,98.64,98.64,98.62,98.63,6
20141201|2014-07-16 11:30,16,98.74,98.8,98.74,98.8,64
20141201|2014-07-16 12:00,16,98.82,98.82,98.67,98.68,61
20141201|2014-07-16 13:00,16,98.65,98.69,98.55,98.55,30
20141201|2014-07-16 13:30,16,98.52,98.59,98.52,98.56,11
20141201|2014-07-16 14:00,16,98.62,98.64,98.54,98.54,17
20141201|2014-07-16 14:30,16,98.57,98.65,98.49,98.49,6
20141201|2014-07-16 15:00,16,98.57,98.57,98.57,98.57,1
20141201|2014-07-16 15:30,16,98.63,98.65,98.63,98.65,5
20141201|2014-07-16 22:00,17,98.62,98.62,98.62,98.62,1
20141201|2014-07-17 00:00,17,98.61,98.61,98.61,98.61,1
20141201|2014-07-17 00:30,17,98.56,98.56,98.56,98.56,3
20141201|2014-07-17 01:00,17,98.52,98.52,98.52,98.52,3
20141201|2014-07-17 01:30,17,98.55,98.55,98.55,98.55,1
20141201|2014-07-17 02:00,17,98.34,98.45,98.34,98.45,3
20141201|2014-07-17 02:30,17,98.71,98.98,98.71,98.92,60
20141201|2014-07-17 03:00,17,98.99,99,98.88,99,9
20141201|2014-07-17 03:30,17,99.04,99.05,99.02,99.02,4
20141201|2014-07-17 04:00,17,99.05,99.12,99.04,99.12,13
20141201|2014-07-17 04:30,17,99.09,99.13,99.09,99.13,11
20141201|2014-07-17 05:00,17,99.13,99.33,99.13,99.18,23
20141201|2014-07-17 05:30,17,99.16,99.43,99.16,99.43,106
20141201|2014-07-17 06:00,17,99.43,99.43,99.27,99.34,70
20141201|2014-07-17 06:30,17,99.3,99.39,99.25,99.32,73
20141201|2014-07-17 07:00,17,99.3,99.52,99.3,99.43,85
20141201|2014-07-17 07:30,17,99.52,99.81,99.5,99.8,243
20141201|2014-07-17 08:00,17,99.7,99.7,99.54,99.61,136
20141201|2014-07-17 08:30,17,99.52,99.52,99.25,99.38,42
20141201|2014-07-17 09:00,17,99.36,99.36,98.88,98.92,17
20141201|2014-07-17 09:30,17,98.93,98.96,98.68,98.68,22
20141201|2014-07-17 10:00,17,98.67,99.15,98.55,99.15,134
20141201|2014-07-17 10:30,17,99.2,99.26,98.96,99.16,37
20141201|2014-07-17 11:00,17,99.18,99.33,99.13,99.15,22
20141201|2014-07-17 11:30,17,99.05,99.21,99.05,99.21,4
20141201|2014-07-17 12:00,17,99.28,99.3,99.2,99.21,7
20141201|2014-07-17 12:30,17,99.27,99.45,99.22,99.42,55
20141201|2014-07-17 13:00,17,99.42,99.49,99.25,99.34,152
20141201|2014-07-17 13:30,17,99.37,99.38,99.35,99.38,8
20141201|2014-07-17 14:00,17,99.31,99.31,99.24,99.24,18
20141201|2014-07-17 15:00,17,99.29,99.63,99.29,99.63,56
20141201|2014-07-17 15:30,17,99.78,99.92,99.76,99.91,9
20141201|2014-07-17 21:00,18,99.81,99.87,99.81,99.87,4
20141201|2014-07-17 22:30,18,99.72,99.72,99.72,99.72,2
20141201|2014-07-17 23:30,18,99.65,99.65,99.65,99.65,1
20141201|2014-07-18 00:00,18,99.71,99.72,99.71,99.72,27
20141201|2014-07-18 01:00,18,99.59,99.59,99.59,99.59,1
20141201|2014-07-18 01:30,18,99.6,99.88,99.6,99.88,2
20141201|2014-07-18 02:00,18,99.66,99.73,99.66,99.69,17
20141201|2014-07-18 02:30,18,99.73,99.74,99.73,99.74,3
20141201|2014-07-18 03:00,18,99.77,99.77,99.77,99.77,2
20141201|2014-07-18 03:30,18,99.61,99.61,99.59,99.59,9
20141201|2014-07-18 04:00,18,99.58,99.58,99.58,99.58,2
20141201|2014-07-18 04:30,18,99.51,99.51,99.5,99.5,2
20141201|2014-07-18 05:00,18,99.55,99.56,99.54,99.54,31
20141201|2014-07-18 05:30,18,99.64,99.64,99.62,99.62,3
20141201|2014-07-18 06:00,18,99.6,99.6,99.6,99.6,1
20141201|2014-07-18 06:30,18,99.46,99.46,99.46,99.46,2
20141201|2014-07-18 07:00,18,99.39,99.39,99.39,99.39,2
20141201|2014-07-18 07:30,18,99.22,99.29,99.15,99.28,12
20141201|2014-07-18 08:00,18,99.29,99.5,99.26,99.26,22
20141201|2014-07-18 08:30,18,99.25,99.31,99.25,99.3,14
20141201|2014-07-18 09:00,18,99.1,99.37,99.07,99.33,18
20141201|2014-07-18 09:30,18,99.26,99.26,99.13,99.22,5
20141201|2014-07-18 10:00,18,99.12,99.39,99.12,99.34,18
20141201|2014-07-18 10:30,18,99.31,99.34,99.13,99.22,34
20141201|2014-07-18 11:00,18,99.19,99.25,99.12,99.19,13
20141201|2014-07-18 11:30,18,99.26,99.26,99.23,99.23,2
20141201|2014-07-18 12:00,18,99.12,99.22,99.01,99.16,60
20141201|2014-07-18 12:30,18,99.11,99.18,99.03,99.11,19
20141201|2014-07-18 13:00,18,98.96,99.19,98.93,99.07,61
20141201|2014-07-18 13:30,18,98.97,99,98.97,98.99,4
20141201|2014-07-18 14:30,18,98.93,98.97,98.93,98.97,3
20141201|2014-07-18 15:30,18,98.85,98.85,98.85,98.85,2
20141201|2014-07-18 16:00,18,98.92,98.92,98.92,98.92,1
20141201|2014-07-21 00:00,21,99.05,99.05,99.05,99.05,1
20141201|2014-07-21 02:00,21,98.77,98.9,98.77,98.9,22
20141201|2014-07-21 02:30,21,98.8,98.8,98.8,98.8,1
20141201|2014-07-21 03:00,21,98.82,98.82,98.82,98.82,1
20141201|2014-07-21 04:30,21,99.16,99.19,99.01,99.01,10
20141201|2014-07-21 05:00,21,99.1,99.1,99.1,99.1,2
20141201|2014-07-21 06:00,21,98.86,98.86,98.86,98.86,3
20141201|2014-07-21 06:30,21,98.95,98.95,98.88,98.88,5
20141201|2014-07-21 07:00,21,99.06,99.06,98.99,98.99,10
20141201|2014-07-21 07:30,21,99,99.09,99,99.08,5
20141201|2014-07-21 08:00,21,99.08,99.17,99.08,99.1,9
20141201|2014-07-21 08:30,21,99.2,99.22,99.15,99.15,6
20141201|2014-07-21 09:00,21,99.37,99.44,99.2,99.2,21
20141201|2014-07-21 09:30,21,99.06,99.1,99.05,99.1,6
20141201|2014-07-21 10:00,21,99.28,99.37,99.13,99.13,7
20141201|2014-07-21 10:30,21,99.17,99.47,99.17,99.38,40
20141201|2014-07-21 11:00,21,99.35,99.45,99.35,99.35,23
20141201|2014-07-21 11:30,21,99.35,99.35,99.23,99.23,131
20141201|2014-07-21 12:00,21,99.34,99.42,99.34,99.4,37
20141201|2014-07-21 12:30,21,99.42,99.43,99.35,99.38,29
20141201|2014-07-21 13:00,21,99.48,99.96,99.48,99.96,212
20141201|2014-07-21 13:30,21,99.99,100,99.8,99.8,19
20141201|2014-07-21 14:00,21,99.79,99.79,99.79,99.79,4
20141201|2014-07-21 14:30,21,99.84,99.84,99.78,99.78,6
20141201|2014-07-21 20:00,22,99.86,99.86,99.86,99.86,2
20141201|2014-07-21 22:00,22,100,100,100,100,1
20141201|2014-07-21 22:30,22,100.1,100.29,100.1,100.21,23
20141201|2014-07-21 23:00,22,100.08,100.15,100.08,100.15,6
20141201|2014-07-21 23:30,22,100.12,100.12,100.12,100.12,1
20141201|2014-07-22 00:00,22,99.97,99.97,99.97,99.97,1
20141201|2014-07-22 01:00,22,100.06,100.06,99.91,99.91,3
20141201|2014-07-22 02:00,22,100.08,100.08,99.99,99.99,3
20141201|2014-07-22 02:30,22,99.93,100.14,99.93,100.13,18
20141201|2014-07-22 03:00,22,100.1,100.1,100.09,100.09,12
20141201|2014-07-22 03:30,22,99.98,99.98,99.98,99.98,1
20141201|2014-07-22 04:30,22,100.14,100.14,100.06,100.06,20
20141201|2014-07-22 05:00,22,100.08,100.17,100.08,100.14,13
20141201|2014-07-22 05:30,22,100.18,100.18,100.15,100.15,6
20141201|2014-07-22 06:00,22,100.12,100.12,100,100,3
20141201|2014-07-22 07:00,22,100.06,100.09,100.06,100.09,17
20141201|2014-07-22 07:30,22,100.14,100.16,99.88,99.9,34
20141201|2014-07-22 08:00,22,99.89,99.89,99.89,99.89,1
20141201|2014-07-22 08:30,22,99.88,99.88,99.63,99.66,33
20141201|2014-07-22 09:00,22,99.7,99.73,99.66,99.66,25
20141201|2014-07-22 09:30,22,99.73,99.73,99.61,99.61,3
20141201|2014-07-22 10:00,22,99.66,99.7,99.66,99.7,4
20141201|2014-07-22 10:30,22,99.56,99.65,99.56,99.65,49
20141201|2014-07-22 11:00,22,99.64,99.64,99.61,99.61,6
20141201|2014-07-22 11:30,22,99.64,99.66,99.55,99.57,186
20141201|2014-07-22 12:00,22,99.57,99.63,99.52,99.62,46
20141201|2014-07-22 12:30,22,99.57,99.57,99.45,99.45,158
20141201|2014-07-22 13:00,22,99.39,99.5,99.26,99.5,33
20141201|2014-07-22 13:30,22,99.38,99.47,99.36,99.45,69
20141201|2014-07-22 14:00,22,99.4,99.45,99.4,99.45,12
20141201|2014-07-22 15:30,22,99.35,99.35,99.22,99.22,52
20141201|2014-07-22 20:00,23,99.2,99.25,99.2,99.25,25
20141201|2014-07-22 23:30,23,99.12,99.16,99.12,99.16,4
20141201|2014-07-23 00:00,23,99.16,99.16,99.16,99.16,22
20141201|2014-07-23 00:30,23,99.17,99.17,99.17,99.17,1
20141201|2014-07-23 04:30,23,99.28,99.28,99.28,99.28,1
20141201|2014-07-23 06:00,23,99.55,99.61,99.55,99.61,2
20141201|2014-07-23 07:00,23,99.51,99.51,99.51,99.51,1
20141201|2014-07-23 07:30,23,99.48,99.48,99.46,99.46,54
20141201|2014-07-23 08:00,23,99.57,99.65,99.52,99.59,8
20141201|2014-07-23 08:30,23,99.63,99.65,99.58,99.58,20
20141201|2014-07-23 09:00,23,99.61,99.61,99.43,99.48,93
20141201|2014-07-23 09:30,23,99.48,99.69,99.46,99.67,293
20141201|2014-07-23 10:00,23,99.61,99.97,99.58,99.89,89
20141201|2014-07-23 10:30,23,99.91,99.93,99.81,99.82,81
20141201|2014-07-23 11:00,23,99.78,99.78,99.52,99.57,230
20141201|2014-07-23 11:30,23,99.6,99.6,99.57,99.58,48
20141201|2014-07-23 12:00,23,99.71,99.73,99.65,99.73,25
20141201|2014-07-23 12:30,23,99.78,99.85,99.77,99.78,32
20141201|2014-07-23 13:00,23,99.85,99.96,99.78,99.96,40
20141201|2014-07-23 13:30,23,99.86,99.86,99.8,99.8,101
20141201|2014-07-23 14:00,23,99.78,99.8,99.75,99.76,9
20141201|2014-07-23 16:00,23,99.9,99.9,99.9,99.9,1
20141201|2014-07-23 22:30,24,99.87,99.9,99.87,99.9,19
20141201|2014-07-23 23:00,24,99.88,99.88,99.88,99.88,4
20141201|2014-07-23 23:30,24,99.84,99.84,99.84,99.84,1
20141201|2014-07-24 00:30,24,99.64,99.64,99.64,99.64,1
20141201|2014-07-24 01:00,24,99.63,99.63,99.53,99.53,4
20141201|2014-07-24 02:30,24,99.61,99.61,99.61,99.61,1
20141201|2014-07-24 03:00,24,99.76,99.76,99.76,99.76,5
20141201|2014-07-24 03:30,24,99.69,99.69,99.69,99.69,2
20141201|2014-07-24 04:00,24,99.57,99.57,99.57,99.57,2
20141201|2014-07-24 05:00,24,99.57,99.57,99.57,99.57,1
20141201|2014-07-24 06:00,24,99.68,99.68,99.68,99.68,1
20141201|2014-07-24 07:30,24,99.77,99.77,99.77,99.77,2
20141201|2014-07-24 08:00,24,99.87,99.87,99.69,99.81,12
20141201|2014-07-24 08:30,24,99.63,99.63,99.59,99.6,5
20141201|2014-07-24 09:00,24,99.65,99.65,99.65,99.65,7
20141201|2014-07-24 09:30,24,99.42,99.49,99.38,99.42,44
20141201|2014-07-24 10:00,24,99.42,99.5,99.39,99.4,21
20141201|2014-07-24 10:30,24,99.61,99.62,99.22,99.22,14
20141201|2014-07-24 11:00,24,99.26,99.32,99.22,99.32,49
20141201|2014-07-24 11:30,24,99.31,99.32,99.26,99.26,13
20141201|2014-07-24 12:00,24,99.21,99.21,99.11,99.11,20
20141201|2014-07-24 12:30,24,99.15,99.19,99.08,99.15,72
20141201|2014-07-24 13:00,24,99.13,99.2,99.07,99.1,133
20141201|2014-07-24 13:30,24,99.08,99.12,99.06,99.12,109
20141201|2014-07-24 14:00,24,99.11,99.15,99.11,99.11,131
20141201|2014-07-24 14:30,24,99.09,99.09,99.08,99.08,10
20141201|2014-07-24 15:00,24,99.18,99.18,99.18,99.18,1
20141201|2014-07-24 23:30,25,99.23,99.23,99.23,99.23,2
20141201|2014-07-25 00:00,25,99.17,99.17,99.17,99.17,1
20141201|2014-07-25 01:00,25,99.22,99.22,99.22,99.22,1
20141201|2014-07-25 02:00,25,99.24,99.24,99.24,99.24,2
20141201|2014-07-25 04:00,25,99.2,99.21,99.15,99.21,5
20141201|2014-07-25 05:00,25,99.26,99.37,99.26,99.32,8
20141201|2014-07-25 05:30,25,99.21,99.22,99.15,99.22,6
20141201|2014-07-25 06:00,25,99.25,99.26,99.13,99.13,11
20141201|2014-07-25 06:30,25,99.18,99.24,99.18,99.24,3
20141201|2014-07-25 07:00,25,99.17,99.17,98.98,99.09,11
20141201|2014-07-25 07:30,25,99.04,99.04,98.86,98.9,55
20141201|2014-07-25 08:00,25,98.89,98.98,98.48,98.61,31
20141201|2014-07-25 08:30,25,98.61,98.66,98.44,98.48,146
20141201|2014-07-25 09:00,25,98.58,98.58,98.46,98.46,12
20141201|2014-07-25 09:30,25,98.44,99.11,98.4,99.02,127
20141201|2014-07-25 10:00,25,99.02,99.49,99.02,99.14,107
20141201|2014-07-25 10:30,25,99.17,99.23,98.95,98.95,52
20141201|2014-07-25 11:00,25,98.91,99.19,98.91,99.19,35
20141201|2014-07-25 11:30,25,99.25,99.26,99.05,99.05,10
20141201|2014-07-25 12:00,25,98.99,99.11,98.91,99.11,9
20141201|2014-07-25 12:30,25,99.15,99.28,99.15,99.23,48
20141201|2014-07-25 13:00,25,99.21,99.38,98.89,99.38,84
20141201|2014-07-25 14:00,25,99.31,99.33,99.3,99.33,12
20141201|2014-07-25 14:30,25,99.27,99.27,99.27,99.27,1
20141201|2014-07-25 15:00,25,99.27,99.29,99.23,99.23,7
20141201|2014-07-25 16:00,25,99.21,99.21,99.21,99.21,1
20141201|2014-07-28 00:00,28,99.07,99.07,99.07,99.07,1
20141201|2014-07-28 02:30,28,98.94,98.99,98.94,98.99,7
20141201|2014-07-28 03:00,28,98.91,98.91,98.87,98.87,5
20141201|2014-07-28 03:30,28,98.76,98.8,98.74,98.8,5
20141201|2014-07-28 04:00,28,98.74,98.88,98.74,98.88,27
20141201|2014-07-28 04:30,28,98.78,98.78,98.78,98.78,25
20141201|2014-07-28 05:00,28,98.81,98.81,98.79,98.79,2
20141201|2014-07-28 05:30,28,98.8,98.8,98.8,98.8,1
20141201|2014-07-28 06:00,28,98.92,98.92,98.89,98.89,3
20141201|2014-07-28 06:30,28,98.95,98.98,98.95,98.98,16
20141201|2014-07-28 07:00,28,98.73,98.73,98.68,98.68,3
20141201|2014-07-28 07:30,28,98.67,98.68,98.67,98.68,3
20141201|2014-07-28 08:00,28,98.63,98.64,98.54,98.55,112
20141201|2014-07-28 08:30,28,98.48,98.58,98.48,98.53,74
20141201|2014-07-28 09:00,28,98.56,98.56,98.38,98.39,5
20141201|2014-07-28 09:30,28,98.23,98.31,98.19,98.29,103
20141201|2014-07-28 10:00,28,98.28,98.4,98.28,98.38,53
20141201|2014-07-28 10:30,28,98.61,98.72,98.58,98.59,62
20141201|2014-07-28 11:00,28,98.63,98.7,98.63,98.7,2
20141201|2014-07-28 11:30,28,98.69,98.71,98.69,98.71,11
20141201|2014-07-28 12:30,28,98.82,98.94,98.81,98.89,38
20141201|2014-07-28 13:00,28,98.97,98.97,98.65,98.67,52
20141201|2014-07-28 13:30,28,98.67,98.71,98.67,98.68,118
20141201|2014-07-28 14:00,28,98.68,98.68,98.68,98.68,2
20141201|2014-07-28 15:30,28,98.67,98.67,98.67,98.67,1
20141201|2014-07-28 21:00,29,98.51,98.51,98.51,98.51,1
20141201|2014-07-28 23:00,29,98.44,98.44,98.42,98.42,3
20141201|2014-07-29 01:00,29,98.47,98.47,98.47,98.47,1
20141201|2014-07-29 03:30,29,98.86,98.88,98.86,98.88,5
20141201|2014-07-29 04:00,29,98.9,98.9,98.8,98.8,6
20141201|2014-07-29 06:30,29,98.56,98.56,98.4,98.45,41
20141201|2014-07-29 07:00,29,98.47,98.48,98.33,98.33,6
20141201|2014-07-29 07:30,29,98.38,98.39,98.04,98.15,65
20141201|2014-07-29 08:00,29,98.14,98.14,97.94,98.01,108
20141201|2014-07-29 08:30,29,98.04,98.08,97.95,98.01,67
20141201|2014-07-29 09:00,29,98.04,98.17,97.78,98.16,99
20141201|2014-07-29 09:30,29,98.18,98.46,98.18,98.43,67
20141201|2014-07-29 10:00,29,98.43,98.43,98.13,98.13,40
20141201|2014-07-29 10:30,29,98.1,98.1,97.82,97.98,141
20141201|2014-07-29 11:00,29,97.99,97.99,97.86,97.92,175
20141201|2014-07-29 11:30,29,97.95,97.95,97.76,97.82,36
20141201|2014-07-29 12:00,29,97.81,97.91,97.81,97.91,8
20141201|2014-07-29 12:30,29,97.89,98.03,97.89,97.99,50
20141201|2014-07-29 13:00,29,98.05,98.28,98.05,98.23,29
20141201|2014-07-29 13:30,29,98.12,98.12,98.08,98.12,32
20141201|2014-07-29 14:00,29,98.15,98.15,98.15,98.15,3
20141201|2014-07-29 14:30,29,98.1,98.14,98.06,98.14,12
20141201|2014-07-29 15:00,29,98.14,98.14,98.12,98.14,10
20141201|2014-07-29 15:30,29,98.17,98.18,98.17,98.17,4
20141201|2014-07-29 19:30,30,98.24,98.24,98.24,98.24,4
20141201|2014-07-29 20:30,30,98.08,98.08,98.08,98.08,16
20141201|2014-07-29 21:30,30,98.15,98.15,98.15,98.15,1
20141201|2014-07-29 23:30,30,98.22,98.22,98.22,98.22,1
20141201|2014-07-30 00:00,30,98.26,98.26,98.25,98.25,3
20141201|2014-07-30 01:00,30,98.26,98.28,98.26,98.28,2
20141201|2014-07-30 02:00,30,98.27,98.32,98.27,98.32,5
20141201|2014-07-30 02:30,30,98.5,98.6,98.5,98.6,9
20141201|2014-07-30 03:00,30,98.64,98.64,98.5,98.5,26
20141201|2014-07-30 03:30,30,98.51,98.54,98.51,98.54,21
20141201|2014-07-30 04:00,30,98.39,98.39,98.39,98.39,1
20141201|2014-07-30 04:30,30,98.38,98.4,98.38,98.4,8
20141201|2014-07-30 05:00,30,98.24,98.3,98.21,98.27,7
20141201|2014-07-30 06:00,30,98.43,98.51,98.43,98.5,6
20141201|2014-07-30 06:30,30,98.52,98.52,98.52,98.52,1
20141201|2014-07-30 07:00,30,98.37,98.5,98.37,98.5,5
20141201|2014-07-30 07:30,30,98.55,98.58,98.48,98.53,46
20141201|2014-07-30 08:00,30,98.57,98.6,98.52,98.53,78
20141201|2014-07-30 08:30,30,98.49,98.57,98.48,98.53,14
20141201|2014-07-30 09:00,30,98.38,98.39,98.26,98.39,16
20141201|2014-07-30 09:30,30,98.61,98.64,98.06,98.11,67
20141201|2014-07-30 10:00,30,98.12,98.16,98.04,98.09,71
20141201|2014-07-30 10:30,30,98.09,98.24,97.8,98.03,116
20141201|2014-07-30 11:00,30,97.92,98.04,97.78,97.95,96
20141201|2014-07-30 11:30,30,97.94,98.01,97.94,97.99,7
20141201|2014-07-30 12:00,30,97.84,97.92,97.47,97.56,45
20141201|2014-07-30 12:30,30,97.66,97.66,97.29,97.3,49
20141201|2014-07-30 13:00,30,97.6,97.68,97.49,97.55,94
20141201|2014-07-30 13:30,30,97.48,97.48,97.24,97.24,83
20141201|2014-07-30 14:00,30,97.21,97.3,97.06,97.06,54
20141201|2014-07-30 14:30,30,96.9,97.04,96.9,97.04,27
20141201|2014-07-30 15:00,30,97.04,97.14,97.04,97.14,2
20141201|2014-07-30 19:00,31,97.01,97.01,97.01,97.01,1
20141201|2014-07-31 00:00,31,97.19,97.2,97.19,97.2,22
20141201|2014-07-31 01:00,31,97.21,97.21,97.13,97.13,3
20141201|2014-07-31 01:30,31,97.09,97.09,97.09,97.09,7
20141201|2014-07-31 02:00,31,97.09,97.09,97.09,97.09,13
20141201|2014-07-31 02:30,31,96.82,96.88,96.82,96.87,14
20141201|2014-07-31 03:00,31,96.82,96.82,96.72,96.72,53
20141201|2014-07-31 03:30,31,96.75,96.81,96.75,96.78,3
20141201|2014-07-31 04:00,31,96.75,96.9,96.75,96.9,17
20141201|2014-07-31 04:30,31,96.85,96.85,96.85,96.85,1
20141201|2014-07-31 05:00,31,96.81,96.94,96.81,96.94,9
20141201|2014-07-31 05:30,31,96.96,97.08,96.96,97.08,16
20141201|2014-07-31 06:00,31,97.08,97.1,97.06,97.09,7
20141201|2014-07-31 06:30,31,97.12,97.15,97.12,97.15,4
20141201|2014-07-31 07:00,31,97.18,97.18,97.18,97.18,2
20141201|2014-07-31 07:30,31,97.29,97.33,97.29,97.33,2
20141201|2014-07-31 08:00,31,97.27,97.29,96.94,96.99,23
20141201|2014-07-31 08:30,31,97.06,97.06,96.82,96.94,66
20141201|2014-07-31 09:00,31,96.96,97.15,96.84,97.1,26
20141201|2014-07-31 09:30,31,97.07,97.11,96.99,97.08,32
20141201|2014-07-31 10:00,31,97.09,97.12,96.85,96.94,50
20141201|2014-07-31 10:30,31,96.9,96.9,96.65,96.72,22
20141201|2014-07-31 11:00,31,96.7,96.71,96.14,96.32,251
20141201|2014-07-31 11:30,31,96.32,96.32,96.09,96.11,62
20141201|2014-07-31 12:00,31,96.09,96.29,96.08,96.15,146
20141201|2014-07-31 12:30,31,96.1,96.28,96.06,96.23,81
20141201|2014-07-31 13:00,31,96.28,96.56,96.18,96.28,82
20141201|2014-07-31 13:30,31,96.15,96.23,96.15,96.23,10
20141201|2014-07-31 14:00,31,95.97,95.99,95.97,95.99,2
20141201|2014-07-31 14:30,31,96.02,96.07,96,96.01,11
20141201|2014-07-31 15:00,31,95.97,96.03,95.97,96.03,5
20141201|2014-07-31 15:30,31,95.99,95.99,95.99,95.99,1
20141201|2014-07-31 16:00,31,95.68,95.68,95.68,95.68,1
20141201|2014-07-31 21:30,1,96.01,96.03,96.01,96.02,9
20141201|2014-07-31 23:30,1,96.12,96.12,96.12,96.12,1
20141201|2014-08-01 01:30,1,96.06,96.06,96.06,96.06,10
20141201|2014-08-01 02:00,1,95.99,95.99,95.99,95.99,10
20141201|2014-08-01 02:30,1,96.03,96.03,95.98,95.98,4
20141201|2014-08-01 03:00,1,96.05,96.07,95.85,95.85,40
20141201|2014-08-01 03:30,1,95.72,95.74,95.66,95.74,7
20141201|2014-08-01 04:00,1,95.76,95.86,95.7,95.82,16
20141201|2014-08-01 04:30,1,95.6,95.62,95.48,95.5,15
20141201|2014-08-01 05:00,1,95.4,95.5,95.36,95.5,12
20141201|2014-08-01 06:00,1,95.53,95.7,95.53,95.7,37
20141201|2014-08-01 06:30,1,95.6,95.73,95.6,95.68,40
20141201|2014-08-01 07:00,1,95.67,95.75,95.55,95.6,36
20141201|2014-08-01 07:30,1,95.74,95.78,95.6,95.6,119
20141201|2014-08-01 08:00,1,95.58,95.76,95.46,95.5,210
20141201|2014-08-01 08:30,1,95.42,95.46,95.29,95.34,224
20141201|2014-08-01 09:00,1,95.3,95.33,95.03,95.21,64
20141201|2014-08-01 09:30,1,95.22,95.35,95.13,95.2,42
20141201|2014-08-01 10:00,1,95.2,95.34,95.14,95.23,56
20141201|2014-08-01 10:30,1,95.19,95.28,95.16,95.24,49
20141201|2014-08-01 11:00,1,95.21,95.46,95.15,95.32,95
20141201|2014-08-01 11:30,1,95.41,95.58,95.41,95.54,68
20141201|2014-08-01 12:00,1,95.56,95.56,95.36,95.55,30
20141201|2014-08-01 12:30,1,95.55,95.74,95.48,95.72,35
20141201|2014-08-01 13:00,1,95.75,95.83,95.68,95.79,100
20141201|2014-08-01 13:30,1,95.75,95.75,95.5,95.52,20
20141201|2014-08-01 14:00,1,95.45,95.45,95.43,95.43,13
20141201|2014-08-01 14:30,1,95.59,95.59,95.56,95.56,9
20141201|2014-08-01 15:00,1,95.56,95.56,95.55,95.55,3
20141201|2014-08-01 15:30,1,95.52,95.52,95.52,95.52,1
20141201|2014-08-03 17:00,4,95.2,95.65,95.2,95.65,5
20141201|2014-08-03 18:00,4,95.57,95.57,95.57,95.57,1
20141201|2014-08-03 19:30,4,95.71,95.71,95.71,95.71,1
20141201|2014-08-03 23:30,4,95.9,95.9,95.9,95.9,1
20141201|2014-08-04 00:30,4,95.94,95.94,95.94,95.94,1
20141201|2014-08-04 03:30,4,96.15,96.15,96.12,96.12,26
20141201|2014-08-04 04:00,4,96.17,96.17,96.13,96.13,2
20141201|2014-08-04 04:30,4,96.09,96.09,96.01,96.01,31
20141201|2014-08-04 05:00,4,95.98,96,95.98,96,3
20141201|2014-08-04 05:30,4,96.05,96.05,96.05,96.05,1
20141201|2014-08-04 06:00,4,96.05,96.05,96.05,96.05,3
20141201|2014-08-04 07:00,4,95.86,95.86,95.7,95.7,2
20141201|2014-08-04 07:30,4,95.74,95.76,95.74,95.76,11
20141201|2014-08-04 08:00,4,95.77,95.8,95.76,95.79,9
20141201|2014-08-04 08:30,4,95.78,96.07,95.78,96.07,44
20141201|2014-08-04 09:00,4,95.99,96.4,95.98,96.35,82
20141201|2014-08-04 09:30,4,96.27,96.37,96.18,96.18,40
20141201|2014-08-04 10:00,4,96.1,96.14,95.93,95.93,35
20141201|2014-08-04 10:30,4,95.96,96.11,95.96,96.11,7
20141201|2014-08-04 11:00,4,96.09,96.1,95.85,95.94,13
20141201|2014-08-04 11:30,4,95.97,96.04,95.97,96.04,3
20141201|2014-08-04 12:00,4,96.07,96.23,96.04,96.21,259
20141201|2014-08-04 12:30,4,96.2,96.42,96.2,96.38,82
20141201|2014-08-04 13:00,4,96.39,96.39,96.23,96.23,276
20141201|2014-08-04 13:30,4,96.3,96.32,96.24,96.25,105
20141201|2014-08-04 14:00,4,96.25,96.52,96.24,96.51,189
20141201|2014-08-04 14:30,4,96.37,96.37,96.37,96.37,1
20141201|2014-08-04 15:00,4,96.36,96.36,96.36,96.36,1
20141201|2014-08-05 03:00,5,96.48,96.48,96.48,96.48,3
20141201|2014-08-05 03:30,5,96.43,96.43,96.43,96.43,1
20141201|2014-08-05 04:00,5,96.32,96.32,96.32,96.32,6
20141201|2014-08-05 04:30,5,96.29,96.35,96.29,96.3,21
20141201|2014-08-05 05:00,5,96.31,96.31,96.31,96.31,15
20141201|2014-08-05 06:00,5,96.44,96.47,96.43,96.43,16
20141201|2014-08-05 06:30,5,96.33,96.33,96.33,96.33,11
20141201|2014-08-05 07:00,5,96.29,96.29,96.24,96.24,2
20141201|2014-08-05 07:30,5,96.16,96.21,96.15,96.21,11
20141201|2014-08-05 08:00,5,96.17,96.17,96.04,96.09,16
20141201|2014-08-05 08:30,5,96.08,96.12,96.01,96.01,162
20141201|2014-08-05 09:00,5,96.09,96.14,95.9,95.96,43
20141201|2014-08-05 09:30,5,95.99,95.99,95.97,95.97,2
20141201|2014-08-05 10:00,5,95.79,95.81,95.52,95.52,42
20141201|2014-08-05 10:30,5,95.55,95.56,95.55,95.56,12
20141201|2014-08-05 11:00,5,95.45,95.54,95.44,95.54,7
20141201|2014-08-05 11:30,5,95.57,95.68,95.54,95.68,34
20141201|2014-08-05 12:00,5,95.52,95.58,95.5,95.53,18
20141201|2014-08-05 12:30,5,95.56,95.64,95.5,95.5,13
20141201|2014-08-05 13:00,5,95.44,95.8,95.43,95.79,39
20141201|2014-08-05 13:30,5,95.67,95.71,95.67,95.68,18
20141201|2014-08-05 14:00,5,95.71,95.71,95.71,95.71,6
20141201|2014-08-05 14:30,5,95.68,95.77,95.68,95.77,131
20141201|2014-08-05 15:00,5,95.75,95.75,95.72,95.72,33
20141201|2014-08-05 15:30,5,95.82,95.97,95.82,95.97,2
20141201|2014-08-05 19:00,6,95.88,95.88,95.88,95.88,1
20141201|2014-08-05 19:30,6,95.94,95.97,95.94,95.97,2
20141201|2014-08-05 23:30,6,95.79,95.79,95.79,95.79,1
20141201|2014-08-06 00:30,6,95.79,95.79,95.79,95.79,2
20141201|2014-08-06 04:30,6,95.88,95.88,95.86,95.86,3
20141201|2014-08-06 05:00,6,95.92,95.92,95.86,95.86,2
20141201|2014-08-06 05:30,6,95.89,95.89,95.89,95.89,2
20141201|2014-08-06 06:00,6,96.02,96.03,96.01,96.03,12
20141201|2014-08-06 06:30,6,95.94,95.94,95.94,95.94,1
20141201|2014-08-06 07:00,6,95.88,95.88,95.88,95.88,1
20141201|2014-08-06 07:30,6,95.95,95.95,95.95,95.95,3
20141201|2014-08-06 08:00,6,95.84,96.04,95.72,96.04,17
20141201|2014-08-06 08:30,6,96.06,96.17,95.98,96.09,11
20141201|2014-08-06 09:00,6,96.06,96.19,96.06,96.12,18
20141201|2014-08-06 09:30,6,96.1,96.33,95.99,96.15,41
20141201|2014-08-06 10:00,6,96.4,96.4,95.86,95.86,41
20141201|2014-08-06 10:30,6,95.89,95.92,95.7,95.75,9
20141201|2014-08-06 11:00,6,95.65,95.79,95.65,95.75,89
20141201|2014-08-06 11:30,6,95.74,95.75,95.53,95.75,117
20141201|2014-08-06 12:00,6,95.8,95.81,95.8,95.8,4
20141201|2014-08-06 12:30,6,95.45,95.5,95.41,95.48,12
20141201|2014-08-06 13:00,6,95.51,95.64,95.49,95.5,13
20141201|2014-08-06 13:30,6,95.45,95.45,95.45,95.45,1
20141201|2014-08-06 14:00,6,95.57,95.67,95.56,95.67,20
20141201|2014-08-06 15:30,6,95.48,95.48,95.48,95.48,1
20141201|2014-08-06 23:30,7,95.57,95.57,95.57,95.57,1
20141201|2014-08-07 01:30,7,95.51,95.51,95.5,95.5,18
20141201|2014-08-07 02:00,7,95.45,95.45,95.29,95.29,29
20141201|2014-08-07 02:30,7,95.25,95.31,95.25,95.28,23
20141201|2014-08-07 03:00,7,95.31,95.46,95.31,95.46,3
20141201|2014-08-07 04:00,7,95.26,95.26,95.26,95.26,9
20141201|2014-08-07 04:30,7,95.27,95.27,95.27,95.27,6
20141201|2014-08-07 05:00,7,95.39,95.39,95.3,95.3,13
20141201|2014-08-07 07:00,7,95.56,95.76,95.56,95.76,5
20141201|2014-08-07 07:30,7,95.89,95.89,95.79,95.79,2
20141201|2014-08-07 08:00,7,95.74,95.88,95.51,95.73,23
20141201|2014-08-07 08:30,7,95.73,95.73,95.49,95.49,19
20141201|2014-08-07 09:00,7,95.63,95.63,95.59,95.59,3
20141201|2014-08-07 09:30,7,95.62,95.64,95.48,95.54,30
20141201|2014-08-07 10:00,7,95.44,95.5,95.42,95.5,13
20141201|2014-08-07 10:30,7,95.58,95.58,95.51,95.51,8
20141201|2014-08-07 11:00,7,95.68,96,95.65,95.96,11
20141201|2014-08-07 11:30,7,96.03,96.03,95.84,95.85,57
20141201|2014-08-07 12:00,7,95.91,95.97,95.82,95.82,35
20141201|2014-08-07 12:30,7,95.9,95.92,95.9,95.9,12
20141201|2014-08-07 13:00,7,95.91,95.91,95.82,95.82,2
20141201|2014-08-07 13:30,7,96,96.19,96,96.14,95
20141201|2014-08-07 14:00,7,96.15,96.16,96.06,96.15,13
20141201|2014-08-07 14:30,7,96.16,96.26,96.16,96.26,4
20141201|2014-08-07 15:30,7,96.18,96.18,96.18,96.18,1
20141201|2014-08-07 21:00,8,96.5,96.5,96.5,96.5,3
20141201|2014-08-07 21:30,8,96.5,96.95,96.5,96.83,178
20141201|2014-08-07 22:00,8,96.73,96.73,96.69,96.69,97
20141201|2014-08-07 23:30,8,96.52,96.52,96.52,96.52,2
20141201|2014-08-08 00:00,8,96.78,96.79,96.78,96.79,9
20141201|2014-08-08 00:30,8,96.58,96.58,96.58,96.58,1
20141201|2014-08-08 01:30,8,96.73,96.73,96.73,96.73,4
20141201|2014-08-08 02:00,8,96.7,96.73,96.7,96.73,7
20141201|2014-08-08 02:30,8,96.73,96.73,96.68,96.68,10
20141201|2014-08-08 03:00,8,96.64,96.7,96.64,96.7,4
20141201|2014-08-08 03:30,8,96.5,96.66,96.5,96.66,8
20141201|2014-08-08 05:00,8,96.6,96.65,96.6,96.64,17
20141201|2014-08-08 06:00,8,96.73,96.73,96.5,96.5,30
20141201|2014-08-08 06:30,8,96.4,96.4,96.39,96.39,6
20141201|2014-08-08 07:00,8,96.38,96.38,96.29,96.29,2
20141201|2014-08-08 07:30,8,96.25,96.47,96.23,96.47,7
20141201|2014-08-08 08:00,8,96.16,96.31,96.16,96.3,5
20141201|2014-08-08 08:30,8,96.12,96.16,96.07,96.16,7
20141201|2014-08-08 09:00,8,96.16,96.25,96.12,96.19,24
20141201|2014-08-08 09:30,8,96.12,96.12,96.02,96.05,106
20141201|2014-08-08 10:00,8,96,96,95.73,95.73,148
20141201|2014-08-08 10:30,8,95.62,95.8,95.61,95.75,27
20141201|2014-08-08 11:00,8,95.76,95.81,95.76,95.81,3
20141201|2014-08-08 11:30,8,95.83,95.91,95.83,95.89,6
20141201|2014-08-08 12:00,8,95.95,95.95,95.95,95.95,5
20141201|2014-08-08 12:30,8,96.05,96.05,95.97,95.97,3
20141201|2014-08-08 13:00,8,95.93,96.03,95.93,96.03,11
20141201|2014-08-08 13:30,8,95.91,95.95,95.91,95.95,9
20141201|2014-08-08 14:00,8,95.91,95.91,95.89,95.89,2
20141201|2014-08-08 16:00,8,95.79,95.79,95.75,95.76,36
20141201|2014-08-10 21:00,11,96.28,96.28,96.28,96.28,44
20141201|2014-08-10 22:30,11,96.19,96.19,96.19,96.19,6
20141201|2014-08-10 23:30,11,96.25,96.25,96.25,96.25,1
20141201|2014-08-11 02:30,11,96.06,96.06,96.06,96.06,1
20141201|2014-08-11 04:30,11,96.04,96.04,96.04,96.04,1
20141201|2014-08-11 05:00,11,96.07,96.07,96.07,96.07,1
20141201|2014-08-11 07:00,11,96.11,96.11,96.11,96.11,4
20141201|2014-08-11 07:30,11,96.16,96.16,96.13,96.13,2
20141201|2014-08-11 08:00,11,96.08,96.19,95.99,96.19,26
20141201|2014-08-11 08:30,11,96.26,96.42,96.26,96.35,10
20141201|2014-08-11 09:00,11,96.34,96.61,96.34,96.52,75
20141201|2014-08-11 09:30,11,96.55,96.6,96.53,96.59,62
20141201|2014-08-11 10:00,11,96.55,96.55,96.42,96.5,105
20141201|2014-08-11 10:30,11,96.56,96.56,96.44,96.44,51
20141201|2014-08-11 11:00,11,96.45,96.45,96.11,96.16,38
20141201|2014-08-11 11:30,11,96.14,96.27,96.14,96.25,57
20141201|2014-08-11 12:00,11,96.25,96.4,96.24,96.29,26
20141201|2014-08-11 12:30,11,96.3,96.31,96.23,96.31,4
20141201|2014-08-11 13:00,11,96.33,96.38,96.2,96.2,33
20141201|2014-08-11 13:30,11,96.32,96.32,96.24,96.24,22
20141201|2014-08-11 14:00,11,96.19,96.25,96.19,96.22,11
20141201|2014-08-11 14:30,11,96.16,96.16,96.16,96.16,1
20141201|2014-08-11 15:00,11,96.09,96.11,96.09,96.11,3
20141201|2014-08-11 15:30,11,96.11,96.11,96.08,96.08,9
20141201|2014-08-12 00:00,12,96.04,96.05,96.04,96.05,4
20141201|2014-08-12 01:00,12,95.96,95.96,95.94,95.94,2
20141201|2014-08-12 02:00,12,95.78,95.78,95.49,95.49,15
20141201|2014-08-12 03:00,12,95.53,95.7,95.53,95.67,3
20141201|2014-08-12 03:30,12,95.8,95.8,95.8,95.8,1
20141201|2014-08-12 05:00,12,95.65,95.65,95.56,95.56,13
20141201|2014-08-12 05:30,12,95.56,95.56,95.51,95.51,11
20141201|2014-08-12 06:00,12,95.73,95.75,95.73,95.74,10
20141201|2014-08-12 06:30,12,95.73,95.73,95.73,95.73,1
20141201|2014-08-12 07:30,12,95.56,95.62,95.48,95.61,59
20141201|2014-08-12 08:00,12,95.65,95.68,95.51,95.51,138
20141201|2014-08-12 08:30,12,95.57,95.86,95.57,95.86,12
20141201|2014-08-12 09:00,12,95.78,95.78,95.75,95.76,11
20141201|2014-08-12 09:30,12,95.75,95.75,95.5,95.56,97
20141201|2014-08-12 10:00,12,95.62,95.64,95.46,95.52,30
20141201|2014-08-12 10:30,12,95.47,95.47,95.38,95.46,30
20141201|2014-08-12 11:00,12,95.45,95.57,95.42,95.52,18
20141201|2014-08-12 11:30,12,95.52,95.55,95.05,95.05,64
20141201|2014-08-12 12:00,12,95.1,95.42,95.09,95.4,36
20141201|2014-08-12 12:30,12,95.53,95.72,95.49,95.72,109
20141201|2014-08-12 13:00,12,95.69,95.74,95.55,95.56,36
20141201|2014-08-12 13:30,12,95.57,95.57,95.45,95.56,106
20141201|2014-08-12 15:00,12,95.52,95.52,95.52,95.52,1
20141201|2014-08-12 15:30,12,95.46,95.46,95.46,95.46,1
20141201|2014-08-12 16:00,12,95.44,95.44,95.44,95.44,4
20141201|2014-08-13 02:30,13,95.61,95.61,95.6,95.6,5
20141201|2014-08-13 03:00,13,95.59,95.59,95.56,95.56,4
20141201|2014-08-13 03:30,13,95.5,95.5,95.49,95.49,3
20141201|2014-08-13 05:00,13,95.49,95.49,95.49,95.49,1
20141201|2014-08-13 06:00,13,95.53,95.53,95.49,95.49,3
20141201|2014-08-13 08:00,13,95.71,95.86,95.6,95.6,92
20141201|2014-08-13 08:30,13,95.6,95.6,95.45,95.56,50
20141201|2014-08-13 09:30,13,95.51,95.51,95.14,95.24,38
20141201|2014-08-13 10:00,13,95.19,95.19,95.03,95.1,89
20141201|2014-08-13 10:30,13,95.1,95.29,95.1,95.26,41
20141201|2014-08-13 11:00,13,95.28,95.3,95.28,95.3,61
20141201|2014-08-13 11:30,13,95.44,95.68,95.44,95.62,29
20141201|2014-08-13 12:00,13,95.6,95.61,95.45,95.56,21
20141201|2014-08-13 12:30,13,95.54,95.61,95.54,95.61,6
20141201|2014-08-13 13:00,13,95.71,95.95,95.7,95.88,130
20141201|2014-08-13 13:30,13,95.87,95.89,95.84,95.89,11
20141201|2014-08-13 14:00,13,95.74,95.76,95.7,95.76,8
20141201|2014-08-13 14:30,13,95.67,95.67,95.67,95.67,3
20141201|2014-08-13 15:00,13,95.64,95.64,95.64,95.64,1
20141201|2014-08-13 16:30,13,95.51,95.51,95.51,95.51,1
20141201|2014-08-13 20:30,14,95.65,95.65,95.65,95.65,10
20141201|2014-08-13 22:30,14,95.65,95.65,95.65,95.65,25
20141201|2014-08-14 00:30,14,95.64,95.64,95.64,95.64,3
20141201|2014-08-14 01:00,14,95.51,95.51,95.51,95.51,1
20141201|2014-08-14 02:30,14,95.46,95.47,95.46,95.47,2
20141201|2014-08-14 04:00,14,95.71,95.74,95.71,95.72,10
20141201|2014-08-14 04:30,14,95.6,95.6,95.49,95.52,8
20141201|2014-08-14 05:00,14,95.68,95.68,95.68,95.68,1
20141201|2014-08-14 05:30,14,95.72,95.73,95.66,95.73,25
20141201|2014-08-14 06:00,14,95.72,95.76,95.58,95.58,25
20141201|2014-08-14 06:30,14,95.61,95.64,95.61,95.64,2
20141201|2014-08-14 07:00,14,95.7,95.7,95.7,95.7,1
20141201|2014-08-14 07:30,14,95.56,95.65,95.55,95.65,4
20141201|2014-08-14 08:00,14,95.6,95.6,95.15,95.16,35
20141201|2014-08-14 08:30,14,95.1,95.16,94.97,95.05,50
20141201|2014-08-14 09:00,14,94.94,94.94,94.54,94.61,342
20141201|2014-08-14 09:30,14,94.62,94.7,94.24,94.39,70
20141201|2014-08-14 10:00,14,94.44,94.47,94.13,94.15,111
20141201|2014-08-14 10:30,14,94.15,94.19,94.01,94.01,39
20141201|2014-08-14 11:00,14,94.05,94.09,93.79,93.9,105
20141201|2014-08-14 11:30,14,94,94.05,93.92,93.96,37
20141201|2014-08-14 12:00,14,93.96,93.97,93.76,93.76,29
20141201|2014-08-14 12:30,14,93.71,93.71,93.53,93.55,67
20141201|2014-08-14 13:00,14,93.37,93.37,93.26,93.27,216
20141201|2014-08-14 13:30,14,93.24,93.38,93.21,93.35,36
20141201|2014-08-14 14:00,14,93.42,93.42,93.26,93.28,138
20141201|2014-08-14 14:30,14,93.18,93.18,93.13,93.13,3
20141201|2014-08-14 15:00,14,93.27,93.29,93.12,93.12,35
20141201|2014-08-14 15:30,14,93.31,93.31,93.31,93.31,1
20141201|2014-08-14 19:00,15,93.26,93.26,93.25,93.25,18
20141201|2014-08-14 21:00,15,93.44,93.44,93.44,93.44,12
20141201|2014-08-14 22:00,15,93.44,93.44,93.44,93.44,5
20141201|2014-08-15 00:00,15,93.45,93.45,93.45,93.45,1
20141201|2014-08-15 01:30,15,93.32,93.32,93.2,93.2,13
20141201|2014-08-15 02:00,15,93.19,93.19,93.19,93.19,2
20141201|2014-08-15 03:00,15,93.21,93.21,93.21,93.21,1
20141201|2014-08-15 03:30,15,93.34,93.34,93.24,93.24,3
20141201|2014-08-15 04:00,15,93.2,93.3,93.19,93.3,62
20141201|2014-08-15 04:30,15,93.34,93.34,93.34,93.34,1
20141201|2014-08-15 05:00,15,93.26,93.26,93.23,93.23,2
20141201|2014-08-15 05:30,15,93.27,93.27,93.27,93.27,1
20141201|2014-08-15 06:00,15,93.27,93.34,93.27,93.34,9
20141201|2014-08-15 06:30,15,93.36,93.44,93.36,93.4,6
20141201|2014-08-15 07:00,15,93.46,93.46,93.4,93.4,9
20141201|2014-08-15 07:30,15,93.47,93.47,93.3,93.33,18
20141201|2014-08-15 08:00,15,93.48,93.58,93.42,93.42,11
20141201|2014-08-15 08:30,15,93.42,93.54,93.34,93.46,32
20141201|2014-08-15 09:00,15,93.4,93.46,93.39,93.43,7
20141201|2014-08-15 09:30,15,93.37,94.25,93.37,93.73,120
20141201|2014-08-15 10:00,15,93.71,94.06,93.71,93.77,77
20141201|2014-08-15 10:30,15,93.71,93.91,93.7,93.82,37
20141201|2014-08-15 11:00,15,93.87,93.87,93.87,93.87,2
20141201|2014-08-15 11:30,15,93.91,93.99,93.85,93.99,37
20141201|2014-08-15 12:00,15,94.11,94.15,94.05,94.13,34
20141201|2014-08-15 12:30,15,94.11,94.13,94,94.06,19
20141201|2014-08-15 13:00,15,94.09,94.42,94.09,94.4,52
20141201|2014-08-15 13:30,15,94.33,94.33,94.02,94.02,147
20141201|2014-08-15 14:00,15,94.06,94.14,94.05,94.14,40
20141201|2014-08-15 14:30,15,94.11,94.11,93.97,93.97,12
20141201|2014-08-15 16:00,15,94.18,94.18,94.18,94.18,4
20141201|2014-08-17 17:00,18,93.86,93.86,93.86,93.86,2
20141201|2014-08-17 19:30,18,93.86,93.87,93.85,93.87,30
20141201|2014-08-18 00:00,18,93.74,93.74,93.74,93.74,1
20141201|2014-08-18 01:00,18,93.78,93.78,93.77,93.77,2
20141201|2014-08-18 03:00,18,93.67,93.67,93.61,93.61,2
20141201|2014-08-18 03:30,18,93.61,93.61,93.61,93.61,1
20141201|2014-08-18 04:00,18,93.42,93.42,93.42,93.42,62
20141201|2014-08-18 04:30,18,93.48,93.5,93.48,93.5,3
20141201|2014-08-18 05:00,18,93.52,93.52,93.52,93.52,1
20141201|2014-08-18 05:30,18,93.4,93.4,93.4,93.4,11
20141201|2014-08-18 06:00,18,93.48,93.48,93.48,93.48,2
20141201|2014-08-18 07:00,18,93.67,93.7,93.58,93.58,7
20141201|2014-08-18 08:00,18,93.53,93.54,93.06,93.12,36
20141201|2014-08-18 08:30,18,93.06,93.06,92.82,92.86,109
20141201|2014-08-18 09:00,18,92.88,92.9,92.84,92.88,20
20141201|2014-08-18 09:30,18,92.77,92.77,92.53,92.59,395
20141201|2014-08-18 10:30,18,92.55,92.82,92.55,92.82,38
20141201|2014-08-18 11:00,18,92.68,92.71,92.48,92.71,45
20141201|2014-08-18 11:30,18,92.64,92.64,92.52,92.56,15
20141201|2014-08-18 12:00,18,92.5,92.72,92.5,92.72,5
20141201|2014-08-18 12:30,18,92.63,92.78,92.63,92.75,61
20141201|2014-08-18 13:00,18,92.82,92.91,92.64,92.76,47
20141201|2014-08-18 13:30,18,92.74,92.8,92.74,92.77,36
20141201|2014-08-18 14:00,18,92.74,92.79,92.74,92.78,14
20141201|2014-08-18 14:30,18,92.78,92.88,92.77,92.84,203
20141201|2014-08-18 16:00,18,92.88,92.88,92.88,92.88,10
20141201|2014-08-18 20:30,19,92.95,92.95,92.95,92.95,80
20141201|2014-08-19 02:00,19,93.2,93.2,93.16,93.16,2
20141201|2014-08-19 03:30,19,93.2,93.2,93.2,93.2,2
20141201|2014-08-19 04:00,19,93.25,93.25,93.25,93.25,2
20141201|2014-08-19 04:30,19,93.12,93.12,93.12,93.12,1
20141201|2014-08-19 05:00,19,93.11,93.11,93.11,93.11,1
20141201|2014-08-19 05:30,19,93.07,93.07,93.07,93.07,1
20141201|2014-08-19 06:00,19,93.22,93.22,93.21,93.21,3
20141201|2014-08-19 06:30,19,93.13,93.15,93.05,93.05,6
20141201|2014-08-19 07:30,19,93.03,93.03,93.03,93.03,1
20141201|2014-08-19 08:00,19,92.93,92.93,92.77,92.79,7
20141201|2014-08-19 08:30,19,92.8,92.8,92.7,92.79,32
20141201|2014-08-19 09:00,19,92.83,92.83,92.45,92.5,47
20141201|2014-08-19 09:30,19,92.49,92.49,92.25,92.25,86
20141201|2014-08-19 10:00,19,92.31,92.5,92.31,92.5,30
20141201|2014-08-19 10:30,19,92.53,92.56,92.53,92.56,3
20141201|2014-08-19 11:00,19,92.29,92.43,92.29,92.42,6
20141201|2014-08-19 11:30,19,92.42,92.42,92.22,92.29,9
20141201|2014-08-19 12:00,19,92.3,92.31,92.09,92.15,26
20141201|2014-08-19 12:30,19,92.13,92.13,91.97,92,108
20141201|2014-08-19 13:00,19,92.04,92.12,91.95,92.1,20
20141201|2014-08-19 13:30,19,92.11,92.11,92,92.02,17
20141201|2014-08-19 14:00,19,92.06,92.06,92.06,92.06,1
20141201|2014-08-19 14:30,19,92.22,92.22,92.21,92.21,4
20141201|2014-08-19 15:00,19,92.17,92.17,92.17,92.17,1
20141201|2014-08-19 19:00,20,92.13,92.13,92.13,92.13,4
20141201|2014-08-19 19:30,20,92.13,92.13,92.13,92.13,3
20141201|2014-08-19 20:00,20,92.11,92.13,92.11,92.13,24
20141201|2014-08-19 23:30,20,92.12,92.12,92.12,92.12,3
20141201|2014-08-20 00:00,20,92.07,92.07,92.07,92.07,1
20141201|2014-08-20 02:00,20,92.17,92.19,92.17,92.19,7
20141201|2014-08-20 02:30,20,92.24,92.27,92.21,92.21,18
20141201|2014-08-20 03:00,20,92.23,92.23,92.2,92.2,4
20141201|2014-08-20 03:30,20,92.4,92.4,92.39,92.39,3
20141201|2014-08-20 04:00,20,92.47,92.47,92.41,92.41,6
20141201|2014-08-20 04:30,20,92.41,92.41,92.4,92.4,2
20141201|2014-08-20 06:00,20,92.37,92.38,92.31,92.36,5
20141201|2014-08-20 06:30,20,92.47,92.48,92.47,92.48,3
20141201|2014-08-20 07:00,20,92.32,92.32,92.3,92.3,48
20141201|2014-08-20 07:30,20,92.35,92.38,92.35,92.38,6
20141201|2014-08-20 08:00,20,92.51,92.63,92.5,92.59,29
20141201|2014-08-20 08:30,20,92.6,92.61,92.53,92.58,65
20141201|2014-08-20 09:00,20,92.66,92.66,92.52,92.62,133
20141201|2014-08-20 09:30,20,92.52,92.74,92.46,92.54,93
20141201|2014-08-20 10:00,20,92.54,92.54,92.39,92.43,69
20141201|2014-08-20 10:30,20,92.45,92.48,92.27,92.31,245
20141201|2014-08-20 11:00,20,92.34,92.41,92.21,92.38,113
20141201|2014-08-20 11:30,20,92.36,92.45,92.36,92.4,19
20141201|2014-08-20 12:00,20,92.45,92.58,92.45,92.5,63
20141201|2014-08-20 12:30,20,92.56,92.62,92.49,92.49,120
20141201|2014-08-20 13:00,20,92.36,92.6,92.3,92.56,77
20141201|2014-08-20 13:30,20,92.49,92.56,92.49,92.56,6
20141201|2014-08-20 14:00,20,92.54,92.61,92.54,92.6,4
20141201|2014-08-20 14:30,20,92.55,92.59,92.46,92.46,15
20141201|2014-08-21 02:00,21,92.23,92.23,92.23,92.23,1
20141201|2014-08-21 02:30,21,92.28,92.28,92.28,92.28,7
20141201|2014-08-21 03:00,21,92.17,92.17,91.83,91.83,71
20141201|2014-08-21 03:30,21,91.92,91.94,91.92,91.93,38
20141201|2014-08-21 04:00,21,91.94,91.94,91.88,91.91,15
20141201|2014-08-21 05:00,21,91.91,91.91,91.87,91.88,10
20141201|2014-08-21 05:30,21,91.91,91.96,91.89,91.96,9
20141201|2014-08-21 06:00,21,91.9,91.94,91.87,91.88,12
20141201|2014-08-21 07:00,21,92.03,92.09,92.03,92.08,7
20141201|2014-08-21 07:30,21,91.96,92.18,91.95,92.09,203
20141201|2014-08-21 08:00,21,92.13,92.71,92.13,92.56,356
20141201|2014-08-21 08:30,21,92.51,92.69,92.5,92.67,45
20141201|2014-08-21 09:00,21,92.62,92.93,92.62,92.86,76
20141201|2014-08-21 09:30,21,92.82,93.12,92.74,93.12,89
20141201|2014-08-21 10:00,21,93.13,93.13,92.95,93.08,82
20141201|2014-08-21 10:30,21,93.17,93.31,93.09,93.28,429
20141201|2014-08-21 11:00,21,93.26,93.46,93.23,93.39,81
20141201|2014-08-21 11:30,21,93.4,93.49,93.33,93.36,25
20141201|2014-08-21 12:00,21,93.37,93.37,93.14,93.2,25
20141201|2014-08-21 12:30,21,93.28,93.39,93.28,93.37,18
20141201|2014-08-21 13:00,21,93.4,93.4,92.8,93.04,70
20141201|2014-08-21 13:30,21,93.11,93.11,93.1,93.1,6
20141201|2014-08-21 14:00,21,93.19,93.27,93.12,93.12,29
20141201|2014-08-21 14:30,21,93.13,93.13,93.13,93.13,1
20141201|2014-08-21 15:30,21,93.13,93.13,93.12,93.12,3
20141201|2014-08-21 23:00,22,92.95,92.95,92.95,92.95,1
20141201|2014-08-22 00:30,22,93.16,93.16,93.16,93.16,2
20141201|2014-08-22 01:00,22,93.21,93.24,93.21,93.24,3
20141201|2014-08-22 02:00,22,92.91,92.92,92.77,92.87,10
20141201|2014-08-22 02:30,22,92.8,92.87,92.8,92.86,11
20141201|2014-08-22 03:00,22,92.86,92.88,92.86,92.88,3
20141201|2014-08-22 05:00,22,92.76,92.76,92.76,92.76,1
20141201|2014-08-22 05:30,22,92.76,92.8,92.76,92.8,2
20141201|2014-08-22 06:00,22,92.89,92.94,92.89,92.93,9
20141201|2014-08-22 06:30,22,92.96,92.96,92.96,92.96,1
20141201|2014-08-22 07:00,22,92.77,92.77,92.77,92.77,2
20141201|2014-08-22 07:30,22,92.87,92.89,92.76,92.76,4
20141201|2014-08-22 08:00,22,92.71,92.72,92.45,92.5,61
20141201|2014-08-22 08:30,22,92.6,92.68,92.56,92.59,14
20141201|2014-08-22 09:00,22,92.6,93.02,92.59,92.73,29
20141201|2014-08-22 09:30,22,92.71,92.71,92.37,92.38,182
20141201|2014-08-22 10:00,22,92.38,92.52,92.38,92.46,17
20141201|2014-08-22 10:30,22,92.37,92.42,92.25,92.25,48
20141201|2014-08-22 11:00,22,92.3,92.55,92.3,92.55,16
20141201|2014-08-22 11:30,22,92.6,92.71,92.56,92.7,54
20141201|2014-08-22 12:00,22,92.81,92.84,92.64,92.69,71
20141201|2014-08-22 12:30,22,92.69,92.86,92.58,92.79,67
20141201|2014-08-22 13:00,22,92.76,92.97,92.64,92.92,92
20141201|2014-08-22 13:30,22,92.88,92.9,92.84,92.84,13
20141201|2014-08-22 14:30,22,92.85,92.9,92.85,92.9,4
20141201|2014-08-22 15:00,22,92.79,92.79,92.79,92.79,1
20141201|2014-08-25 01:00,25,92.86,92.86,92.86,92.86,10
20141201|2014-08-25 02:30,25,92.9,92.9,92.9,92.9,1
20141201|2014-08-25 03:00,25,92.92,92.92,92.92,92.92,1
20141201|2014-08-25 04:00,25,92.9,92.9,92.9,92.9,1
20141201|2014-08-25 04:30,25,93.04,93.04,93.04,93.04,2
20141201|2014-08-25 05:00,25,93.08,93.14,93.08,93.14,3
20141201|2014-08-25 05:30,25,93.12,93.12,93.12,93.12,1
20141201|2014-08-25 06:00,25,93.12,93.12,93.12,93.12,10
20141201|2014-08-25 06:30,25,93.04,93.04,93.04,93.04,1
20141201|2014-08-25 07:00,25,93.03,93.14,93.03,93.14,4
20141201|2014-08-25 07:30,25,93.07,93.08,92.99,92.99,7
20141201|2014-08-25 08:00,25,92.95,92.95,92.69,92.69,21
20141201|2014-08-25 08:30,25,92.54,92.58,92.46,92.46,25
20141201|2014-08-25 09:00,25,92.47,92.61,92.44,92.44,110
20141201|2014-08-25 09:30,25,92.46,92.59,92.43,92.59,207
20141201|2014-08-25 10:00,25,92.71,92.87,92.69,92.85,194
20141201|2014-08-25 10:30,25,92.85,92.9,92.81,92.81,44
20141201|2014-08-25 11:00,25,92.81,92.81,92.67,92.67,107
20141201|2014-08-25 11:30,25,92.67,92.67,92.47,92.5,4
20141201|2014-08-25 12:00,25,92.53,92.62,92.53,92.62,20
20141201|2014-08-25 12:30,25,92.75,92.75,92.62,92.65,6
20141201|2014-08-25 13:00,25,92.6,92.73,92.57,92.7,31
20141201|2014-08-25 13:30,25,92.71,92.71,92.68,92.68,4
20141201|2014-08-25 14:00,25,92.72,92.73,92.72,92.73,4
20141201|2014-08-25 14:30,25,92.74,92.74,92.73,92.73,3
20141201|2014-08-25 15:00,25,92.74,92.74,92.74,92.74,3
20141201|2014-08-25 19:00,26,92.74,92.74,92.72,92.72,25
20141201|2014-08-25 19:30,26,92.75,92.75,92.75,92.75,1
20141201|2014-08-25 20:30,26,92.9,92.95,92.9,92.95,135
20141201|2014-08-25 23:30,26,92.87,92.87,92.87,92.87,1
20141201|2014-08-26 00:00,26,92.95,92.95,92.95,92.95,5
20141201|2014-08-26 01:30,26,92.95,92.95,92.95,92.95,5
20141201|2014-08-26 02:00,26,93.05,93.05,93,93,4
20141201|2014-08-26 02:30,26,92.95,92.95,92.95,92.95,5
20141201|2014-08-26 03:00,26,92.75,92.75,92.75,92.75,2
20141201|2014-08-26 03:30,26,92.79,92.82,92.79,92.82,3
20141201|2014-08-26 04:30,26,92.89,92.89,92.89,92.89,1
20141201|2014-08-26 05:00,26,92.9,92.9,92.89,92.89,2
20141201|2014-08-26 06:00,26,92.99,92.99,92.99,92.99,1
20141201|2014-08-26 06:30,26,92.9,92.9,92.9,92.9,2
20141201|2014-08-26 07:30,26,93.03,93.13,92.94,92.97,25
20141201|2014-08-26 08:00,26,92.97,93.42,92.88,93.31,173
20141201|2014-08-26 08:30,26,93.32,93.5,93.32,93.48,151
20141201|2014-08-26 09:00,26,93.48,93.57,93.34,93.43,230
20141201|2014-08-26 09:30,26,93.37,93.46,93.28,93.38,72
20141201|2014-08-26 10:00,26,93.37,93.37,93.11,93.16,35
20141201|2014-08-26 10:30,26,93.2,93.23,92.75,92.78,133
20141201|2014-08-26 11:00,26,92.71,92.9,92.64,92.89,103
20141201|2014-08-26 11:30,26,92.85,92.99,92.85,92.91,31
20141201|2014-08-26 12:00,26,92.95,92.95,92.86,92.94,30
20141201|2014-08-26 12:30,26,92.92,93.15,92.83,93.15,17
20141201|2014-08-26 13:00,26,93.23,93.23,93.08,93.1,195
20141201|2014-08-26 13:30,26,93.11,93.15,92.99,93.14,32
20141201|2014-08-26 14:30,26,93.09,93.09,93.09,93.09,1
20141201|2014-08-26 16:00,26,93.07,93.1,93.07,93.1,3
20141201|2014-08-26 20:30,27,93.07,93.07,93.07,93.07,1
20141201|2014-08-27 00:00,27,93.1,93.1,93.1,93.1,1
20141201|2014-08-27 00:30,27,93.11,93.11,93.11,93.11,1
20141201|2014-08-27 01:30,27,93.09,93.09,93.09,93.09,24
20141201|2014-08-27 02:00,27,93.09,93.09,93.08,93.08,27
20141201|2014-08-27 02:30,27,93.33,93.33,93.33,93.33,3
20141201|2014-08-27 03:30,27,93.3,93.31,93.3,93.31,3
20141201|2014-08-27 04:00,27,93.29,93.31,93.29,93.31,6
20141201|2014-08-27 04:30,27,93.26,93.26,93.26,93.26,1
20141201|2014-08-27 06:00,27,93.29,93.29,93.29,93.29,1
20141201|2014-08-27 06:30,27,93.36,93.41,93.36,93.41,11
20141201|2014-08-27 07:30,27,93.38,93.38,93.21,93.21,13
20141201|2014-08-27 08:00,27,93.19,93.21,93.1,93.1,76
20141201|2014-08-27 08:30,27,93.15,93.33,93.15,93.33,36
20141201|2014-08-27 09:00,27,93.29,93.4,93.23,93.39,49
20141201|2014-08-27 09:30,27,93.23,93.38,93.05,93.27,166
20141201|2014-08-27 10:00,27,93.29,93.29,93.08,93.08,105
20141201|2014-08-27 10:30,27,92.99,92.99,92.67,92.83,166
20141201|2014-08-27 11:00,27,92.69,92.81,92.65,92.81,73
20141201|2014-08-27 11:30,27,92.73,92.93,92.73,92.86,113
20141201|2014-08-27 12:00,27,92.86,92.86,92.75,92.77,16
20141201|2014-08-27 12:30,27,92.88,92.93,92.79,92.93,34
20141201|2014-08-27 13:00,27,92.96,93.11,92.96,93.09,69
20141201|2014-08-27 13:30,27,93.03,93.03,93.01,93.01,5
20141201|2014-08-27 14:00,27,93,93,93,93,4
20141201|2014-08-27 14:30,27,93.02,93.02,93.02,93.02,2
20141201|2014-08-27 22:00,28,92.98,92.98,92.98,92.98,1
20141201|2014-08-28 00:00,28,92.88,92.88,92.88,92.88,1
20141201|2014-08-28 01:30,28,92.89,92.89,92.87,92.87,3
20141201|2014-08-28 02:30,28,92.82,92.84,92.82,92.84,2
20141201|2014-08-28 03:00,28,92.84,92.85,92.81,92.85,11
20141201|2014-08-28 03:30,28,92.82,92.86,92.82,92.84,4
20141201|2014-08-28 04:30,28,92.91,92.91,92.91,92.91,1
20141201|2014-08-28 05:00,28,92.99,92.99,92.99,92.99,1
20141201|2014-08-28 05:30,28,92.97,93.08,92.96,93.08,7
20141201|2014-08-28 06:00,28,93.1,93.1,93.08,93.08,22
20141201|2014-08-28 06:30,28,93.13,93.16,93.09,93.16,12
20141201|2014-08-28 07:00,28,93.26,93.26,93.12,93.12,10
20141201|2014-08-28 07:30,28,93.2,93.27,93.2,93.27,12
20141201|2014-08-28 08:00,28,93.27,93.73,93.27,93.57,184
20141201|2014-08-28 08:30,28,93.62,93.62,93.34,93.43,35
20141201|2014-08-28 09:00,28,93.41,93.51,92.94,93.18,188
20141201|2014-08-28 09:30,28,93.22,93.71,93.22,93.45,124
20141201|2014-08-28 10:00,28,93.45,93.54,93.42,93.42,70
20141201|2014-08-28 10:30,28,93.37,93.42,93.33,93.4,21
20141201|2014-08-28 11:00,28,93.38,93.42,93.19,93.42,65
20141201|2014-08-28 11:30,28,93.35,93.38,93.33,93.38,5
20141201|2014-08-28 12:00,28,93.44,93.44,93.25,93.38,7
20141201|2014-08-28 12:30,28,93.41,93.45,93.34,93.45,14
20141201|2014-08-28 13:00,28,93.39,93.49,93.27,93.27,48
20141201|2014-08-28 13:30,28,93.33,93.37,93.3,93.36,23
20141201|2014-08-28 14:00,28,93.39,93.43,93.39,93.43,6
20141201|2014-08-28 14:30,28,93.37,93.37,93.37,93.37,20
20141201|2014-08-28 15:00,28,93.37,93.37,93.37,93.37,1
20141201|2014-08-28 15:30,28,93.34,93.38,93.32,93.33,20
20141201|2014-08-28 16:00,28,93.31,93.36,93.25,93.25,25
20141201|2014-08-28 19:00,29,93.35,93.35,93.35,93.35,1
20141201|2014-08-29 00:00,29,93.58,93.58,93.58,93.58,1
20141201|2014-08-29 02:00,29,93.66,93.7,93.66,93.7,14
20141201|2014-08-29 02:30,29,93.67,93.67,93.64,93.64,6
20141201|2014-08-29 03:00,29,93.65,93.75,93.61,93.72,34
20141201|2014-08-29 03:30,29,93.81,93.81,93.79,93.79,8
20141201|2014-08-29 04:00,29,93.81,93.85,93.81,93.85,4
20141201|2014-08-29 04:30,29,93.86,93.86,93.84,93.84,3
20141201|2014-08-29 05:00,29,93.75,93.75,93.7,93.7,2
20141201|2014-08-29 05:30,29,93.65,93.67,93.65,93.67,3
20141201|2014-08-29 06:00,29,93.66,93.71,93.66,93.67,9
20141201|2014-08-29 06:30,29,93.58,93.59,93.57,93.57,16
20141201|2014-08-29 07:00,29,93.57,93.69,93.57,93.68,43
20141201|2014-08-29 07:30,29,93.72,93.73,93.64,93.72,52
20141201|2014-08-29 08:00,29,93.84,93.95,93.75,93.91,165
20141201|2014-08-29 08:30,29,93.88,94.04,93.83,93.98,74
20141201|2014-08-29 09:00,29,94.07,94.07,93.83,93.89,255
20141201|2014-08-29 09:30,29,93.96,93.96,93.78,93.78,12
20141201|2014-08-29 10:00,29,93.77,93.8,93.73,93.74,17
20141201|2014-08-29 10:30,29,93.81,94.04,93.81,93.94,16
20141201|2014-08-29 11:00,29,93.93,93.93,93.86,93.86,9
20141201|2014-08-29 11:30,29,93.91,93.92,93.84,93.91,30
20141201|2014-08-29 12:00,29,93.91,94.19,93.91,94.19,133
20141201|2014-08-29 12:30,29,94.18,94.25,94.17,94.18,73
20141201|2014-08-29 13:00,29,94.2,94.37,94.19,94.37,65
20141201|2014-08-29 13:30,29,94.33,94.34,94.29,94.31,10
20141201|2014-08-29 14:00,29,94.33,94.35,94.33,94.35,3
20141201|2014-08-29 14:30,29,94.33,94.35,94.32,94.35,10
20141201|2014-08-29 15:00,29,94.34,94.34,94.34,94.34,1
20141201|2014-08-31 19:00,1,94.19,94.2,94.19,94.2,4
20141201|2014-09-01 01:00,1,94.25,94.25,94.25,94.25,1
20141201|2014-09-01 02:00,1,94.09,94.1,94.09,94.1,3
20141201|2014-09-01 02:30,1,94.06,94.06,94.06,94.06,1
20141201|2014-09-01 03:00,1,94.06,94.06,94.06,94.06,1
20141201|2014-09-01 03:30,1,94.03,94.03,93.99,93.99,160
20141201|2014-09-01 04:00,1,93.96,93.98,93.96,93.98,48
20141201|2014-09-01 04:30,1,93.97,93.97,93.97,93.97,1
20141201|2014-09-01 05:00,1,94.14,94.14,94.14,94.14,5
20141201|2014-09-01 05:30,1,94.13,94.14,94.13,94.14,30
20141201|2014-09-01 06:00,1,94.18,94.18,94.18,94.18,1
20141201|2014-09-01 06:30,1,94.1,94.1,94.1,94.1,1
20141201|2014-09-01 07:30,1,94.13,94.13,94.13,94.13,3
20141201|2014-09-01 08:00,1,94.17,94.17,93.94,94,33
20141201|2014-09-01 08:30,1,94.01,94.01,94.01,94.01,1
20141201|2014-09-01 09:00,1,94.04,94.04,93.99,93.99,17
20141201|2014-09-01 09:30,1,94.02,94.02,93.98,93.98,7
20141201|2014-09-01 10:00,1,93.93,93.93,93.91,93.91,6
20141201|2014-09-01 10:30,1,93.92,93.96,93.92,93.95,167
20141201|2014-09-01 11:00,1,93.94,94.04,93.9,94.04,92
20141201|2014-09-01 11:30,1,94.04,94.05,94.04,94.05,6
20141201|2014-09-01 12:00,1,93.93,93.93,93.92,93.92,2
20141201|2014-09-01 21:30,2,94.15,94.15,94.15,94.15,1
20141201|2014-09-02 00:30,2,94.05,94.12,94.04,94.12,4
20141201|2014-09-02 01:00,2,94.13,94.13,94.12,94.12,7
20141201|2014-09-02 01:30,2,94.13,94.13,94.13,94.13,1
20141201|2014-09-02 02:00,2,93.97,93.97,93.9,93.9,21
20141201|2014-09-02 02:30,2,93.96,93.96,93.9,93.9,3
20141201|2014-09-02 03:00,2,93.89,93.89,93.72,93.72,80
20141201|2014-09-02 03:30,2,93.78,93.78,93.52,93.52,129
20141201|2014-09-02 04:00,2,93.56,93.57,93.53,93.56,26
20141201|2014-09-02 04:30,2,93.54,93.58,93.54,93.55,7
20141201|2014-09-02 05:00,2,93.52,93.56,93.52,93.56,4
20141201|2014-09-02 05:30,2,93.53,93.55,93.5,93.52,7
20141201|2014-09-02 06:00,2,93.51,93.51,93.47,93.47,15
20141201|2014-09-02 06:30,2,93.43,93.5,93.37,93.48,34
20141201|2014-09-02 07:00,2,93.42,93.42,93.25,93.26,37
20141201|2014-09-02 07:30,2,93.35,93.38,93.34,93.36,20
20141201|2014-09-02 08:00,2,93.39,93.39,93.19,93.19,132
20141201|2014-09-02 08:30,2,93.19,93.36,93.18,93.36,84
20141201|2014-09-02 09:00,2,93.31,93.36,93.05,93.27,57
20141201|2014-09-02 09:30,2,93.12,93.19,92.86,92.89,196
20141201|2014-09-02 10:00,2,92.82,92.87,92.6,92.7,113
20141201|2014-09-02 10:30,2,92.66,92.67,92.35,92.35,396
20141201|2014-09-02 11:00,2,92.32,92.32,91.85,92.04,343
20141201|2014-09-02 11:30,2,92.13,92.13,91.9,92.02,85
20141201|2014-09-02 12:00,2,92.01,92.1,91.94,91.94,12
20141201|2014-09-02 12:30,2,91.89,91.89,91.68,91.85,27
20141201|2014-09-02 13:00,2,91.81,91.84,91.53,91.77,84
20141201|2014-09-02 13:30,2,91.82,91.86,91.81,91.86,29
20141201|2014-09-02 14:00,2,91.87,91.87,91.84,91.84,6
20141201|2014-09-02 14:30,2,91.92,91.96,91.92,91.96,3
20141201|2014-09-02 15:00,2,92.07,92.11,92.07,92.1,5
20141201|2014-09-02 15:30,2,92.12,92.12,92.1,92.1,40
20141201|2014-09-02 16:30,2,92.21,92.21,92.21,92.21,1
20141201|2014-09-02 20:00,3,91.99,92.01,91.99,92.01,2
20141201|2014-09-02 20:30,3,92,92,92,92,1
20141201|2014-09-02 22:00,3,92.03,92.03,92.03,92.03,1
20141201|2014-09-02 22:30,3,92.05,92.07,92.05,92.07,2
20141201|2014-09-02 23:30,3,92.12,92.12,92.12,92.12,1
20141201|2014-09-03 01:00,3,92.13,92.13,92.13,92.13,3
20141201|2014-09-03 02:30,3,92.28,92.35,92.2,92.2,33
20141201|2014-09-03 03:00,3,92.25,92.25,92.25,92.25,2
20141201|2014-09-03 04:00,3,92.51,92.65,92.51,92.6,71
20141201|2014-09-03 04:30,3,92.56,92.56,92.47,92.47,13
20141201|2014-09-03 05:00,3,92.46,92.57,92.46,92.57,34
20141201|2014-09-03 06:00,3,92.6,92.68,92.6,92.68,20
20141201|2014-09-03 06:30,3,92.7,92.7,92.66,92.66,13
20141201|2014-09-03 07:00,3,92.75,92.77,92.7,92.77,11
20141201|2014-09-03 07:30,3,92.78,92.87,92.78,92.87,43
20141201|2014-09-03 08:00,3,92.91,93.15,92.91,93.1,134
20141201|2014-09-03 08:30,3,93.07,93.11,93.03,93.05,104
20141201|2014-09-03 09:00,3,93.05,93.31,93.03,93.03,263
20141201|2014-09-03 09:30,3,92.99,93.09,92.7,93.08,64
20141201|2014-09-03 10:00,3,93.12,93.42,93.06,93.36,165
20141201|2014-09-03 10:30,3,93.39,93.44,93.1,93.1,203
20141201|2014-09-03 11:00,3,93.16,93.28,93.14,93.15,29
20141201|2014-09-03 11:30,3,93.19,93.48,93.19,93.46,59
20141201|2014-09-03 12:00,3,93.42,93.61,93.42,93.61,292
20141201|2014-09-03 12:30,3,93.52,93.93,93.52,93.92,136
20141201|2014-09-03 13:00,3,93.86,94.38,93.8,94.17,313
20141201|2014-09-03 13:30,3,94.2,94.2,94.04,94.05,33
20141201|2014-09-03 14:00,3,94.05,94.11,94.05,94.06,13
20141201|2014-09-03 14:30,3,93.96,93.96,93.94,93.94,25
20141201|2014-09-03 15:30,3,93.97,93.97,93.94,93.94,3
20141201|2014-09-03 23:30,4,93.7,93.7,93.7,93.7,1
20141201|2014-09-04 00:00,4,93.68,93.72,93.68,93.72,3
20141201|2014-09-04 01:30,4,93.52,93.52,93.5,93.5,11
20141201|2014-09-04 02:00,4,93.45,93.5,93.43,93.5,4
20141201|2014-09-04 02:30,4,93.48,93.53,93.48,93.53,3
20141201|2014-09-04 03:00,4,93.44,93.51,93.43,93.5,19
20141201|2014-09-04 04:00,4,93.75,93.98,93.66,93.98,16
20141201|2014-09-04 04:30,4,94,94,94,94,5
20141201|2014-09-04 05:00,4,93.93,93.93,93.79,93.79,30
20141201|2014-09-04 05:30,4,93.85,93.88,93.85,93.88,22
20141201|2014-09-04 06:00,4,93.91,93.94,93.91,93.94,5
20141201|2014-09-04 06:30,4,94.03,94.06,93.73,93.91,19
20141201|2014-09-04 07:00,4,93.74,93.74,93.52,93.52,19
20141201|2014-09-04 07:30,4,93.54,93.56,93.03,93.33,103
20141201|2014-09-04 08:00,4,93.32,93.56,93.14,93.53,82
20141201|2014-09-04 08:30,4,93.55,93.9,93.55,93.74,80
20141201|2014-09-04 09:00,4,93.77,93.87,93.58,93.62,29
20141201|2014-09-04 09:30,4,93.66,93.82,93.64,93.74,44
20141201|2014-09-04 10:00,4,93.96,93.96,93.3,93.35,130
20141201|2014-09-04 10:30,4,93.37,93.38,93.16,93.23,83
20141201|2014-09-04 11:00,4,93.18,93.42,93.12,93.42,31
20141201|2014-09-04 11:30,4,93.43,93.43,93.3,93.4,35
20141201|2014-09-04 12:00,4,93.41,93.62,93.41,93.62,32
20141201|2014-09-04 12:30,4,93.5,93.5,93.5,93.5,1
20141201|2014-09-04 13:00,4,93.41,93.41,92.98,93.31,151
20141201|2014-09-04 13:30,4,93.25,93.25,93.25,93.25,2
20141201|2014-09-04 14:00,4,93.26,93.35,93.26,93.35,3
20141201|2014-09-04 14:30,4,93.32,93.32,93.32,93.32,2
20141201|2014-09-04 15:00,4,93.38,93.38,93.38,93.38,2
20141201|2014-09-04 16:30,4,93.3,93.32,93.3,93.32,8
20141201|2014-09-04 21:00,5,93.27,93.27,93.18,93.18,3
20141201|2014-09-04 23:30,5,93.28,93.28,93.28,93.28,1
20141201|2014-09-05 01:30,5,93.49,93.55,93.49,93.55,21
20141201|2014-09-05 02:00,5,93.49,93.49,93.49,93.49,1
20141201|2014-09-05 02:30,5,93.48,93.48,93.41,93.41,2
20141201|2014-09-05 03:00,5,93.52,93.54,93.52,93.54,5
20141201|2014-09-05 03:30,5,93.55,93.64,93.55,93.64,10
20141201|2014-09-05 04:00,5,93.65,93.65,93.65,93.65,17
20141201|2014-09-05 04:30,5,93.65,93.73,93.65,93.68,9
20141201|2014-09-05 05:00,5,93.75,93.75,93.75,93.75,14
20141201|2014-09-05 05:30,5,93.65,93.65,93.55,93.55,4
20141201|2014-09-05 06:00,5,93.46,93.46,93.35,93.35,13
20141201|2014-09-05 06:30,5,93.37,93.37,93.32,93.32,2
20141201|2014-09-05 07:00,5,93.19,93.48,93.16,93.48,36
20141201|2014-09-05 07:30,5,93.44,93.44,93.01,93.01,57
20141201|2014-09-05 08:00,5,92.99,93.35,92.98,93.35,35
20141201|2014-09-05 08:30,5,93.38,93.38,93.24,93.36,7
20141201|2014-09-05 09:00,5,93.2,93.26,92.85,92.9,126
20141201|2014-09-05 09:30,5,92.97,93.01,92.49,92.6,104
20141201|2014-09-05 10:00,5,92.48,92.59,92.34,92.34,156
20141201|2014-09-05 10:30,5,92.26,92.26,92.15,92.17,187
20141201|2014-09-05 11:00,5,92.06,92.15,91.9,92.15,308
20141201|2014-09-05 11:30,5,92.14,92.44,92.14,92.4,54
20141201|2014-09-05 12:00,5,92.51,92.72,92.39,92.39,78
20141201|2014-09-05 12:30,5,92.33,92.54,92.33,92.36,21
20141201|2014-09-05 13:00,5,92.31,92.45,92.11,92.45,152
20141201|2014-09-05 13:30,5,92.36,92.4,92.33,92.39,44
20141201|2014-09-05 14:00,5,92.45,92.47,92.43,92.47,5
20141201|2014-09-05 14:30,5,92.54,92.54,92.54,92.54,1
20141201|2014-09-07 19:00,8,92.44,92.44,92.44,92.44,1
20141201|2014-09-07 23:30,8,92.53,92.53,92.53,92.53,1
20141201|2014-09-08 02:00,8,92.38,92.38,92.32,92.35,3
20141201|2014-09-08 02:30,8,92.36,92.36,92.11,92.11,2
20141201|2014-09-08 03:00,8,92.15,92.15,91.8,91.8,10
20141201|2014-09-08 03:30,8,91.71,91.86,91.71,91.85,32
20141201|2014-09-08 04:00,8,91.56,91.75,91.55,91.75,10
20141201|2014-09-08 04:30,8,91.69,91.69,91.69,91.69,1
20141201|2014-09-08 05:00,8,91.55,91.7,91.55,91.7,99
20141201|2014-09-08 05:30,8,91.75,91.75,91.75,91.75,1
20141201|2014-09-08 06:00,8,91.86,91.86,91.86,91.86,1
20141201|2014-09-08 06:30,8,91.71,91.71,91.71,91.71,1
20141201|2014-09-08 07:00,8,91.82,91.82,91.63,91.67,19
20141201|2014-09-08 07:30,8,91.62,91.65,91.39,91.51,101
20141201|2014-09-08 08:00,8,91.45,91.52,91.07,91.16,297
20141201|2014-09-08 08:30,8,91.18,91.19,91,91.04,80
20141201|2014-09-08 09:00,8,91.08,91.26,91.08,91.22,24
20141201|2014-09-08 09:30,8,91.22,91.27,91.1,91.1,7
20141201|2014-09-08 10:00,8,91.1,91.44,91.01,91.38,15
20141201|2014-09-08 10:30,8,91.43,91.64,91.36,91.39,180
20141201|2014-09-08 11:00,8,91.47,91.55,91.33,91.36,61
20141201|2014-09-08 11:30,8,91.35,91.35,91.31,91.31,2
20141201|2014-09-08 12:00,8,91.41,91.41,91.33,91.33,8
20141201|2014-09-08 12:30,8,91.35,91.5,91.25,91.5,20
20141201|2014-09-08 13:00,8,91.52,91.72,91.51,91.71,38
20141201|2014-09-08 13:30,8,91.72,91.76,91.7,91.75,10
20141201|2014-09-08 14:00,8,91.79,92,91.78,91.92,35
20141201|2014-09-08 14:30,8,91.87,91.9,91.85,91.88,6
20141201|2014-09-08 15:00,8,91.83,91.84,91.83,91.83,9
20141201|2014-09-08 23:30,9,91.66,91.66,91.63,91.63,4
20141201|2014-09-09 00:30,9,91.69,91.69,91.69,91.69,1
20141201|2014-09-09 01:30,9,91.63,91.63,91.63,91.63,1
20141201|2014-09-09 02:00,9,91.75,91.98,91.75,91.97,212
20141201|2014-09-09 02:30,9,91.86,91.86,91.76,91.76,3
20141201|2014-09-09 03:00,9,91.69,91.82,91.62,91.82,26
20141201|2014-09-09 03:30,9,91.87,91.88,91.87,91.88,3
20141201|2014-09-09 04:00,9,91.98,91.98,91.94,91.94,14
20141201|2014-09-09 04:30,9,91.98,92.02,91.98,92.02,11
20141201|2014-09-09 05:00,9,91.9,91.9,91.84,91.88,20
20141201|2014-09-09 05:30,9,91.9,92.07,91.9,92.03,33
20141201|2014-09-09 06:00,9,92.01,92.42,92,92.33,36
20141201|2014-09-09 06:30,9,92.32,92.42,92.32,92.34,24
20141201|2014-09-09 07:00,9,92.43,92.43,92.21,92.22,24
20141201|2014-09-09 07:30,9,92.22,92.3,92.05,92.14,36
20141201|2014-09-09 08:00,9,92.18,92.21,91.82,91.82,94
20141201|2014-09-09 08:30,9,91.85,91.95,91.77,91.91,27
20141201|2014-09-09 09:00,9,91.82,91.82,91.61,91.76,7
20141201|2014-09-09 09:30,9,91.84,91.95,91.82,91.95,8
20141201|2014-09-09 10:00,9,91.96,91.96,91.73,91.73,17
20141201|2014-09-09 10:30,9,91.75,91.8,91.34,91.35,57
20141201|2014-09-09 11:00,9,91.43,91.69,91.35,91.64,42
20141201|2014-09-09 11:30,9,91.62,91.71,91.57,91.71,23
20141201|2014-09-09 12:00,9,91.48,91.48,91.43,91.46,8
20141201|2014-09-09 12:30,9,91.47,91.77,91.46,91.71,44
20141201|2014-09-09 13:00,9,91.68,91.68,91.32,91.45,34
20141201|2014-09-09 13:30,9,91.41,91.5,91.35,91.41,18
20141201|2014-09-09 14:00,9,91.46,91.48,91.44,91.48,8
20141201|2014-09-09 14:30,9,91.5,91.53,91.49,91.53,28
20141201|2014-09-09 21:00,10,91.72,91.72,91.72,91.72,3
20141201|2014-09-10 00:00,10,91.68,91.68,91.68,91.68,1
20141201|2014-09-10 01:00,10,91.55,91.55,91.55,91.55,5
20141201|2014-09-10 01:30,10,91.55,91.55,91.55,91.55,2
20141201|2014-09-10 02:00,10,91.55,91.55,91.37,91.37,26
20141201|2014-09-10 02:30,10,91.38,91.39,91.38,91.39,6
20141201|2014-09-10 03:00,10,91.34,91.34,91.34,91.34,1
20141201|2014-09-10 03:30,10,91.48,91.48,91.48,91.48,2
20141201|2014-09-10 04:00,10,91.48,91.5,91.45,91.5,51
20141201|2014-09-10 04:30,10,91.49,91.5,91.49,91.5,2
20141201|2014-09-10 05:00,10,91.56,91.56,91.56,91.56,1
20141201|2014-09-10 06:00,10,91.37,91.37,91.31,91.31,2
20141201|2014-09-10 06:30,10,91.23,91.23,91.01,91.11,147
20141201|2014-09-10 07:00,10,91.21,91.46,91.21,91.46,41
20141201|2014-09-10 07:30,10,91.31,91.31,91.09,91.12,8
20141201|2014-09-10 08:00,10,91.03,91.19,90.85,90.98,79
20141201|2014-09-10 08:30,10,91.03,91.03,90.81,90.87,41
20141201|2014-09-10 09:00,10,90.83,90.88,90.74,90.78,140
20141201|2014-09-10 09:30,10,90.65,90.65,90.22,90.27,212
20141201|2014-09-10 10:00,10,90.29,90.3,89.99,89.99,60
20141201|2014-09-10 10:30,10,90.09,90.42,90.09,90.42,11
20141201|2014-09-10 11:00,10,90.31,90.46,90.28,90.46,18
20141201|2014-09-10 11:30,10,90.42,90.48,90.34,90.47,44
20141201|2014-09-10 12:00,10,90.53,90.58,90.44,90.45,17
20141201|2014-09-10 12:30,10,90.44,90.44,90.13,90.13,300
20141201|2014-09-10 13:00,10,90.15,90.45,90.15,90.42,55
20141201|2014-09-10 13:30,10,90.44,90.44,90.33,90.38,45
20141201|2014-09-10 14:00,10,90.47,90.47,90.47,90.47,1
20141201|2014-09-10 14:30,10,90.59,90.59,90.53,90.55,13
20141201|2014-09-10 15:00,10,90.52,90.52,90.49,90.49,8
20141201|2014-09-10 23:30,11,90.48,90.48,90.32,90.32,3
20141201|2014-09-11 02:00,11,90.16,90.16,89.92,89.95,98
20141201|2014-09-11 02:30,11,89.94,89.98,89.89,89.96,190
20141201|2014-09-11 03:00,11,90.05,90.09,90,90.09,6
20141201|2014-09-11 04:00,11,89.89,89.89,89.62,89.66,22
20141201|2014-09-11 04:30,11,89.75,89.75,89.75,89.75,1
20141201|2014-09-11 05:00,11,89.67,89.67,89.63,89.63,5
20141201|2014-09-11 05:30,11,89.55,89.56,89.44,89.51,88
20141201|2014-09-11 06:00,11,89.39,89.39,89.18,89.39,47
20141201|2014-09-11 06:30,11,89.28,89.33,89.28,89.33,2
20141201|2014-09-11 07:00,11,89.29,89.29,89.29,89.29,1
20141201|2014-09-11 07:30,11,89.44,89.5,89.3,89.45,73
20141201|2014-09-11 08:00,11,89.54,89.81,89.48,89.74,172
20141201|2014-09-11 08:30,11,89.71,90.24,89.65,90.2,471
20141201|2014-09-11 09:00,11,90.03,90.33,89.88,90.29,274
20141201|2014-09-11 09:30,11,90.26,90.32,90.03,90.32,104
20141201|2014-09-11 10:00,11,90.34,90.71,90.34,90.61,642
20141201|2014-09-11 10:30,11,90.61,90.61,90.33,90.33,148
20141201|2014-09-11 11:00,11,90.31,90.43,90.22,90.43,69
20141201|2014-09-11 11:30,11,90.56,90.96,90.51,90.87,106
20141201|2014-09-11 12:00,11,90.96,91.01,90.71,90.87,164
20141201|2014-09-11 12:30,11,90.87,91.04,90.71,90.79,141
20141201|2014-09-11 13:00,11,90.89,91.45,90.89,91.45,229
20141201|2014-09-11 13:30,11,91.39,91.5,91.38,91.42,63
20141201|2014-09-11 14:00,11,91.39,91.83,91.39,91.83,39
20141201|2014-09-11 14:30,11,91.88,91.93,91.68,91.68,49
20141201|2014-09-11 15:00,11,91.68,91.77,91.64,91.66,21
20141201|2014-09-11 16:00,11,91.62,91.62,91.62,91.62,1
20141201|2014-09-11 21:00,12,91.44,91.44,91.44,91.44,1
20141201|2014-09-11 21:30,12,91.33,91.33,91.32,91.32,18
20141201|2014-09-11 22:00,12,91.33,91.33,91.32,91.32,2
20141201|2014-09-11 22:30,12,91.32,91.32,91.32,91.32,1
20141201|2014-09-12 00:00,12,91.32,91.39,91.32,91.39,2
20141201|2014-09-12 00:30,12,91.49,91.51,91.49,91.51,6
20141201|2014-09-12 01:00,12,91.47,91.47,91.47,91.47,1
20141201|2014-09-12 01:30,12,91.57,91.57,91.55,91.55,20
20141201|2014-09-12 02:00,12,91.75,91.88,91.75,91.88,18
20141201|2014-09-12 02:30,12,91.7,91.73,91.7,91.73,16
20141201|2014-09-12 03:00,12,91.9,91.9,91.83,91.83,11
20141201|2014-09-12 03:30,12,92.04,92.18,92.04,92.09,70
20141201|2014-09-12 04:00,12,92.06,92.06,91.74,91.85,80
20141201|2014-09-12 04:30,12,91.85,91.85,91.6,91.69,98
20141201|2014-09-12 05:00,12,91.68,91.69,91.68,91.69,69
20141201|2014-09-12 05:30,12,91.67,91.67,91.67,91.67,1
20141201|2014-09-12 06:00,12,91.65,91.77,91.65,91.75,33
20141201|2014-09-12 06:30,12,91.61,91.61,91.4,91.46,104
20141201|2014-09-12 07:00,12,91.38,91.54,91.38,91.5,22
20141201|2014-09-12 07:30,12,91.49,91.55,91.25,91.52,194
20141201|2014-09-12 08:00,12,91.5,91.72,91.24,91.41,57
20141201|2014-09-12 08:30,12,91.32,91.32,91.14,91.14,76
20141201|2014-09-12 09:00,12,91.23,91.36,91.07,91.14,84
20141201|2014-09-12 09:30,12,91.17,91.17,90.88,90.9,33
20141201|2014-09-12 10:00,12,90.99,91.08,90.94,91.07,41
20141201|2014-09-12 10:30,12,91.04,91.53,91.01,91.48,178
20141201|2014-09-12 11:00,12,91.47,91.57,91.39,91.54,95
20141201|2014-09-12 11:30,12,91.55,91.77,91.5,91.61,162
20141201|2014-09-12 12:00,12,91.51,91.51,91.27,91.27,65
20141201|2014-09-12 12:30,12,91.31,91.42,91.29,91.33,26
20141201|2014-09-12 13:00,12,91.29,91.29,90.7,90.7,230
20141201|2014-09-12 13:30,12,90.74,90.75,90.57,90.7,86
20141201|2014-09-12 14:00,12,90.7,90.76,90.56,90.56,35
20141201|2014-09-12 14:30,12,90.61,90.71,90.61,90.71,3
20141201|2014-09-12 15:00,12,90.79,90.79,90.78,90.79,15
20141201|2014-09-14 17:00,15,90.55,90.55,90.39,90.39,15
20141201|2014-09-14 18:00,15,90.1,90.1,90.1,90.1,1
20141201|2014-09-14 19:30,15,89.8,89.8,89.75,89.75,4
20141201|2014-09-14 20:30,15,89.81,89.85,89.74,89.85,4
20141201|2014-09-14 22:00,15,89.83,89.86,89.83,89.86,12
20141201|2014-09-14 22:30,15,89.96,89.96,89.92,89.92,35
20141201|2014-09-15 00:00,15,89.83,89.83,89.83,89.83,1
20141201|2014-09-15 00:30,15,89.93,89.93,89.93,89.93,1
20141201|2014-09-15 01:30,15,89.84,89.84,89.83,89.83,2
20141201|2014-09-15 02:00,15,89.94,90.03,89.94,90.03,11
20141201|2014-09-15 02:30,15,90.03,90.03,90.03,90.03,1
20141201|2014-09-15 03:00,15,90.15,90.22,90.15,90.22,2
20141201|2014-09-15 03:30,15,90.1,90.2,90.1,90.15,13
20141201|2014-09-15 04:00,15,90.27,90.34,90.22,90.22,76
20141201|2014-09-15 04:30,15,90.12,90.12,89.96,90.05,45
20141201|2014-09-15 05:00,15,90.03,90.19,90.03,90.14,6
20141201|2014-09-15 05:30,15,90.07,90.08,90.05,90.05,28
20141201|2014-09-15 06:00,15,90.1,90.1,89.92,89.92,26
20141201|2014-09-15 06:30,15,89.87,90.29,89.84,90.25,44
20141201|2014-09-15 07:00,15,90.08,90.09,90.02,90.09,17
20141201|2014-09-15 07:30,15,90.1,90.1,89.92,89.92,61
20141201|2014-09-15 08:00,15,90.08,90.49,90.05,90.39,109
20141201|2014-09-15 08:30,15,90.44,90.82,90.28,90.82,143
20141201|2014-09-15 09:00,15,90.78,90.85,90.65,90.8,148
20141201|2014-09-15 09:30,15,90.85,91.15,90.85,91,83
20141201|2014-09-15 10:00,15,91.1,91.1,90.74,90.75,95
20141201|2014-09-15 10:30,15,90.63,90.98,90.63,90.95,62
20141201|2014-09-15 11:00,15,91.02,91.06,90.97,90.97,9
20141201|2014-09-15 11:30,15,91,91.05,90.96,91.05,12
20141201|2014-09-15 12:00,15,91.11,91.18,91.08,91.12,25
20141201|2014-09-15 12:30,15,91.01,91.19,90.99,91.07,30
20141201|2014-09-15 13:00,15,91.16,91.41,91.15,91.34,136
20141201|2014-09-15 13:30,15,91.25,91.34,91.2,91.34,28
20141201|2014-09-15 14:00,15,91.39,91.4,91.38,91.38,65
20141201|2014-09-15 14:30,15,91.3,91.3,91.27,91.27,12
20141201|2014-09-15 15:00,15,91.22,91.22,91.22,91.22,2
20141201|2014-09-15 15:30,15,91.25,91.25,91.25,91.25,1
20141201|2014-09-15 19:00,16,91.27,91.27,91.27,91.27,2
20141201|2014-09-15 19:30,16,91.19,91.19,91.19,91.19,1
20141201|2014-09-15 20:00,16,91.24,91.24,91.24,91.24,1
20141201|2014-09-15 20:30,16,91.31,91.34,91.3,91.32,54
20141201|2014-09-15 21:00,16,91.29,91.29,91.29,91.29,30
20141201|2014-09-15 21:30,16,91.28,91.28,91.28,91.28,47
20141201|2014-09-16 01:00,16,91.22,91.22,91.22,91.22,1
20141201|2014-09-16 01:30,16,91.18,91.19,91.15,91.15,13
20141201|2014-09-16 02:00,16,91.05,91.08,91.03,91.07,12
20141201|2014-09-16 02:30,16,91.08,91.1,91.02,91.02,37
20141201|2014-09-16 03:00,16,91.05,91.05,91.01,91.03,5
20141201|2014-09-16 03:30,16,91.18,91.26,91.15,91.18,16
20141201|2014-09-16 04:00,16,91.14,91.19,91.14,91.19,3
20141201|2014-09-16 04:30,16,91.25,91.35,91.25,91.32,15
20141201|2014-09-16 05:00,16,91.37,91.37,91.27,91.27,7
20141201|2014-09-16 06:00,16,91.1,91.13,91.07,91.07,19
20141201|2014-09-16 06:30,16,91.07,91.07,90.97,90.97,12
20141201|2014-09-16 07:00,16,90.98,91.05,90.93,91.04,54
20141201|2014-09-16 07:30,16,90.94,91.51,90.94,91.4,57
20141201|2014-09-16 08:00,16,91.47,91.93,91.47,91.86,69
20141201|2014-09-16 08:30,16,91.9,91.95,91.82,91.87,114
20141201|2014-09-16 09:00,16,91.92,92.3,91.86,92.27,103
20141201|2014-09-16 09:30,16,92.25,92.33,92.03,92.22,91
20141201|2014-09-16 10:00,16,92.38,92.43,92.24,92.36,155
20141201|2014-09-16 10:30,16,92.41,93.12,92.41,92.99,228
20141201|2014-09-16 11:00,16,93.02,93.06,92.89,93.06,136
20141201|2014-09-16 11:30,16,93.07,93.1,92.96,92.98,31
20141201|2014-09-16 12:00,16,92.94,93.01,92.94,93,67
20141201|2014-09-16 12:30,16,93.04,93.37,93.04,93.31,207
20141201|2014-09-16 13:00,16,93.33,93.33,92.89,93.13,211
20141201|2014-09-16 13:30,16,93.13,93.14,93.05,93.06,171
20141201|2014-09-16 14:00,16,93.05,93.06,93.02,93.02,11
20141201|2014-09-16 14:30,16,93,93.03,92.96,92.96,21
20141201|2014-09-16 15:00,16,92.96,92.96,92.96,92.96,1
20141201|2014-09-16 15:30,16,93,93,92.97,92.97,33
20141201|2014-09-16 16:30,16,93.02,93.02,93.02,93.02,1
20141201|2014-09-16 19:30,17,92.91,92.91,92.91,92.91,1
20141201|2014-09-16 20:00,17,92.93,92.93,92.93,92.93,1
20141201|2014-09-16 21:00,17,92.98,92.98,92.98,92.98,1
20141201|2014-09-16 21:30,17,93.01,93.04,92.95,93.04,54
20141201|2014-09-16 22:00,17,93.06,93.07,93.06,93.07,6
20141201|2014-09-16 22:30,17,93.05,93.05,93.05,93.05,1
20141201|2014-09-16 23:00,17,93.1,93.13,93.1,93.13,2
20141201|2014-09-16 23:30,17,93.17,93.17,93.05,93.05,2
20141201|2014-09-17 00:00,17,93.01,93.03,93.01,93.03,4
20141201|2014-09-17 00:30,17,92.98,92.98,92.97,92.97,20
20141201|2014-09-17 01:00,17,92.94,93.11,92.94,93.08,15
20141201|2014-09-17 01:30,17,93.09,93.14,93.06,93.14,21
20141201|2014-09-17 02:00,17,92.97,92.97,92.88,92.88,23
20141201|2014-09-17 02:30,17,92.91,92.91,92.89,92.89,6
20141201|2014-09-17 03:00,17,92.85,92.86,92.79,92.8,43
20141201|2014-09-17 03:30,17,92.79,93.14,92.79,93.14,50
20141201|2014-09-17 04:00,17,93.1,93.17,93.02,93.13,52
20141201|2014-09-17 04:30,17,93.12,93.19,93.12,93.12,95
20141201|2014-09-17 05:00,17,93.12,93.33,93.12,93.28,84
20141201|2014-09-17 05:30,17,93.18,93.19,93.05,93.05,77
20141201|2014-09-17 06:00,17,93,93.03,92.82,92.85,58
20141201|2014-09-17 06:30,17,92.88,92.88,92.7,92.7,52
20141201|2014-09-17 07:00,17,92.72,92.98,92.72,92.94,67
20141201|2014-09-17 07:30,17,93.02,93.09,92.83,92.86,63
20141201|2014-09-17 08:00,17,92.88,93.04,92.86,92.86,19
20141201|2014-09-17 08:30,17,93.07,93.25,93.06,93.1,245
20141201|2014-09-17 09:00,17,93.04,93.04,92.56,92.65,142
20141201|2014-09-17 09:30,17,92.6,92.77,92.31,92.38,162
20141201|2014-09-17 10:00,17,92.36,92.74,92.27,92.69,138
20141201|2014-09-17 10:30,17,92.73,92.75,92.37,92.44,98
20141201|2014-09-17 11:00,17,92.42,92.57,92.32,92.33,122
20141201|2014-09-17 11:30,17,92.4,92.4,92.13,92.32,178
20141201|2014-09-17 12:00,17,92.36,92.4,92.11,92.15,93
20141201|2014-09-17 12:30,17,92.17,92.38,92.09,92.27,51
20141201|2014-09-17 13:00,17,92.2,92.67,92.1,92.43,184
20141201|2014-09-17 13:30,17,92.38,92.45,92.21,92.21,53
20141201|2014-09-17 14:00,17,92.24,92.33,92.23,92.33,10
20141201|2014-09-17 14:30,17,92.28,92.32,92.24,92.29,16
20141201|2014-09-17 15:00,17,92.26,92.26,92.22,92.22,2
20141201|2014-09-17 20:30,18,92.16,92.16,92.16,92.16,1
20141201|2014-09-17 21:30,18,92.1,92.1,92.1,92.1,10
20141201|2014-09-17 23:00,18,91.91,91.91,91.91,91.91,2
20141201|2014-09-17 23:30,18,91.83,91.83,91.82,91.82,32
20141201|2014-09-18 00:00,18,91.82,91.87,91.82,91.87,59
20141201|2014-09-18 01:00,18,92,92,92,92,1
20141201|2014-09-18 01:30,18,92,92.04,92,92.04,4
20141201|2014-09-18 02:00,18,92.12,92.23,92.12,92.23,23
20141201|2014-09-18 02:30,18,92.21,92.21,92.21,92.21,2
20141201|2014-09-18 03:00,18,92.38,92.46,92.31,92.41,23
20141201|2014-09-18 03:30,18,92.51,92.54,92.51,92.54,29
20141201|2014-09-18 04:00,18,92.57,92.62,92.45,92.55,21
20141201|2014-09-18 04:30,18,92.55,92.64,92.55,92.59,24
20141201|2014-09-18 05:00,18,92.58,92.58,92.48,92.49,75
20141201|2014-09-18 05:30,18,92.62,92.62,92.56,92.56,17
20141201|2014-09-18 06:00,18,92.61,92.69,92.61,92.69,14
20141201|2014-09-18 06:30,18,92.67,92.67,92.48,92.48,10
20141201|2014-09-18 07:00,18,92.42,92.44,92.37,92.41,79
20141201|2014-09-18 07:30,18,92.4,92.84,92.15,92.84,128
20141201|2014-09-18 08:00,18,92.74,92.84,92.6,92.84,112
20141201|2014-09-18 08:30,18,92.66,92.76,92.42,92.52,110
20141201|2014-09-18 09:00,18,92.48,92.55,91.95,92.07,380
20141201|2014-09-18 09:30,18,92.04,92.42,92.04,92.16,100
20141201|2014-09-18 10:00,18,92.13,92.23,92.03,92.12,35
20141201|2014-09-18 10:30,18,92.08,92.13,91.48,91.55,699
20141201|2014-09-18 11:00,18,91.57,91.69,91.51,91.69,58
20141201|2014-09-18 11:30,18,91.63,91.63,91.49,91.52,6
20141201|2014-09-18 12:00,18,91.5,91.62,91.45,91.62,58
20141201|2014-09-18 12:30,18,91.66,91.68,91.56,91.68,32
20141201|2014-09-18 13:00,18,91.74,91.74,91.25,91.42,276
20141201|2014-09-18 13:30,18,91.42,91.45,91.38,91.38,63
20141201|2014-09-18 14:00,18,91.39,91.45,91.39,91.4,19
20141201|2014-09-18 14:30,18,91.37,91.38,91.31,91.34,17
20141201|2014-09-18 15:00,18,91.33,91.33,91.33,91.33,12
20141201|2014-09-18 15:30,18,91.34,91.34,91.34,91.34,1
20141201|2014-09-18 19:30,19,91.41,91.41,91.41,91.41,1
20141201|2014-09-18 20:30,19,91.39,91.39,91.39,91.39,15
20141201|2014-09-18 21:00,19,91.34,91.34,91.34,91.34,1
20141201|2014-09-18 21:30,19,91.23,91.28,91.23,91.28,82
20141201|2014-09-19 00:30,19,91.31,91.31,91.31,91.31,2
20141201|2014-09-19 01:00,19,91.29,91.45,91.29,91.44,31
20141201|2014-09-19 01:30,19,91.43,91.43,91.38,91.42,7
20141201|2014-09-19 02:00,19,91.29,91.3,91.26,91.26,3
20141201|2014-09-19 02:30,19,91.23,91.23,91.23,91.23,1
20141201|2014-09-19 03:00,19,91.23,91.23,90.9,90.9,96
20141201|2014-09-19 03:30,19,90.9,90.92,90.74,90.86,252
20141201|2014-09-19 04:00,19,90.91,91.07,90.9,91.07,53
20141201|2014-09-19 04:30,19,91.07,91.27,91.05,91.27,105
20141201|2014-09-19 05:00,19,91.16,91.28,91.16,91.2,8
20141201|2014-09-19 05:30,19,91.29,91.4,91.29,91.34,113
20141201|2014-09-19 06:00,19,91.39,91.39,91.28,91.36,10
20141201|2014-09-19 06:30,19,91.21,91.21,91.03,91.03,7
20141201|2014-09-19 07:00,19,90.99,91.02,90.91,91,31
20141201|2014-09-19 07:30,19,91.01,91.34,91.01,91.32,41
20141201|2014-09-19 08:00,19,91.34,91.35,91,91.14,36
20141201|2014-09-19 08:30,19,91.13,91.65,91.11,91.31,430
20141201|2014-09-19 09:00,19,91.31,91.39,90.76,90.8,391
20141201|2014-09-19 09:30,19,90.79,91.02,90.7,90.72,379
20141201|2014-09-19 10:00,19,90.66,90.92,90.65,90.85,254
20141201|2014-09-19 10:30,19,90.89,91.13,90.89,91.12,154
20141201|2014-09-19 11:00,19,91.02,91.09,90.75,90.86,81
20141201|2014-09-19 11:30,19,90.91,91.15,90.9,91.1,24
20141201|2014-09-19 12:00,19,90.99,91.06,90.94,91.05,43
20141201|2014-09-19 12:30,19,91.06,91.06,90.9,90.92,52
20141201|2014-09-19 13:00,19,90.94,91.18,90.75,91.16,270
20141201|2014-09-19 13:30,19,91.15,91.27,91.13,91.26,143
20141201|2014-09-19 14:00,19,91.18,91.2,91.17,91.17,11
20141201|2014-09-19 14:30,19,91.22,91.36,91.18,91.29,143
20141201|2014-09-19 15:00,19,91.2,91.2,91.14,91.15,25
20141201|2014-09-19 16:00,19,91.14,91.14,91.14,91.14,30
20141201|2014-09-21 20:00,22,90.95,90.95,90.95,90.95,1
20141201|2014-09-21 21:00,22,90.9,90.93,90.9,90.91,5
20141201|2014-09-22 01:00,22,90.78,90.79,90.6,90.67,16
20141201|2014-09-22 01:30,22,90.7,90.7,90.7,90.7,1
20141201|2014-09-22 02:00,22,90.79,90.79,90.78,90.78,3
20141201|2014-09-22 02:30,22,90.83,90.83,90.76,90.76,11
20141201|2014-09-22 03:00,22,90.75,90.81,90.66,90.75,25
20141201|2014-09-22 03:30,22,90.84,90.93,90.84,90.85,24
20141201|2014-09-22 04:00,22,90.75,90.84,90.73,90.84,18
20141201|2014-09-22 04:30,22,90.77,90.83,90.77,90.83,3
20141201|2014-09-22 05:00,22,90.81,91.01,90.73,91.01,34
20141201|2014-09-22 05:30,22,91.02,91.21,90.96,91.21,46
20141201|2014-09-22 06:00,22,91.24,91.32,91.14,91.14,22
20141201|2014-09-22 06:30,22,91.24,91.25,91.09,91.14,14
20141201|2014-09-22 07:00,22,91.18,91.19,91.01,91.19,66
20141201|2014-09-22 07:30,22,91.24,91.24,91.04,91.05,23
20141201|2014-09-22 08:00,22,91.22,91.24,90.74,90.87,147
20141201|2014-09-22 08:30,22,90.89,91,90.77,90.94,139
20141201|2014-09-22 09:00,22,90.88,90.88,90.26,90.35,607
20141201|2014-09-22 09:30,22,90.31,90.39,90.26,90.38,140
20141201|2014-09-22 10:00,22,90.37,90.45,90.27,90.3,123
20141201|2014-09-22 10:30,22,90.23,90.27,89.99,90.07,267
20141201|2014-09-22 11:00,22,90.04,90.1,89.9,89.93,117
20141201|2014-09-22 11:30,22,89.99,90.18,89.99,90.1,90
20141201|2014-09-22 12:00,22,90.04,90.15,90,90.07,126
20141201|2014-09-22 12:30,22,90.21,90.35,90.18,90.24,59
20141201|2014-09-22 13:00,22,90.3,90.36,90.14,90.31,62
20141201|2014-09-22 13:30,22,90.31,90.4,90.31,90.37,57
20141201|2014-09-22 14:00,22,90.33,90.33,90.33,90.33,2
20141201|2014-09-22 14:30,22,90.34,90.34,90.24,90.24,171
20141201|2014-09-22 15:00,22,90.24,90.32,90.24,90.29,71
20141201|2014-09-22 15:30,22,90.21,90.21,90.21,90.21,35
20141201|2014-09-22 16:00,22,90.15,90.15,90.15,90.15,1
20141201|2014-09-22 19:00,23,90.35,90.35,90.35,90.35,3
20141201|2014-09-22 20:30,23,90.5,90.61,90.5,90.61,2
20141201|2014-09-22 21:00,23,90.6,90.66,90.6,90.65,28
20141201|2014-09-22 21:30,23,90.81,90.81,90.81,90.81,1
20141201|2014-09-22 22:00,23,90.83,90.83,90.79,90.79,11
20141201|2014-09-22 22:30,23,90.74,90.74,90.64,90.64,31
20141201|2014-09-22 23:00,23,90.63,90.63,90.63,90.63,1
20141201|2014-09-22 23:30,23,90.65,90.7,90.65,90.7,2
20141201|2014-09-23 00:00,23,90.76,90.81,90.73,90.81,6
20141201|2014-09-23 00:30,23,90.71,90.71,90.71,90.71,1
20141201|2014-09-23 01:30,23,90.58,90.58,90.55,90.58,54
20141201|2014-09-23 02:00,23,90.76,90.76,90.76,90.76,1
20141201|2014-09-23 02:30,23,90.59,90.59,90.38,90.46,97
20141201|2014-09-23 03:00,23,90.48,90.57,90.48,90.57,4
20141201|2014-09-23 03:30,23,90.74,90.74,90.61,90.62,22
20141201|2014-09-23 04:00,23,90.51,90.57,90.42,90.57,21
20141201|2014-09-23 04:30,23,90.64,90.7,90.64,90.7,4
20141201|2014-09-23 05:00,23,90.66,90.81,90.66,90.73,28
20141201|2014-09-23 05:30,23,90.65,90.85,90.64,90.85,46
20141201|2014-09-23 06:00,23,90.81,91.12,90.81,90.99,79
20141201|2014-09-23 06:30,23,91,91,90.9,90.9,46
20141201|2014-09-23 07:00,23,90.91,91.13,90.9,91,123
20141201|2014-09-23 07:30,23,90.99,90.99,90.72,90.95,59
20141201|2014-09-23 08:00,23,90.93,90.97,90.49,90.49,113
20141201|2014-09-23 08:30,23,90.48,90.69,90.23,90.66,235
20141201|2014-09-23 09:00,23,90.65,91.22,90.65,91.02,201
20141201|2014-09-23 09:30,23,91.02,91.21,90.83,91,170
20141201|2014-09-23 10:00,23,91.01,91.06,90.85,90.87,127
20141201|2014-09-23 10:30,23,90.93,91.09,90.9,91.07,44
20141201|2014-09-23 11:00,23,91.03,91.1,90.91,90.97,41
20141201|2014-09-23 11:30,23,91,91.09,90.9,90.99,57
20141201|2014-09-23 12:00,23,91.06,91.4,91.03,91.37,132
20141201|2014-09-23 12:30,23,91.27,91.27,91.01,91.03,41
20141201|2014-09-23 13:00,23,90.97,91.02,90.87,90.88,152
20141201|2014-09-23 13:30,23,90.88,90.92,90.71,90.71,99
20141201|2014-09-23 14:00,23,90.67,90.8,90.65,90.79,62
20141201|2014-09-23 14:30,23,90.8,90.96,90.79,90.81,26
20141201|2014-09-23 15:00,23,90.78,90.79,90.76,90.79,5
20141201|2014-09-23 15:30,23,90.81,91.07,90.81,91.07,23
20141201|2014-09-23 21:00,24,90.85,90.85,90.85,90.85,3
20141201|2014-09-23 21:30,24,90.88,90.89,90.88,90.89,2
20141201|2014-09-23 22:30,24,90.93,90.93,90.93,90.93,2
20141201|2014-09-24 00:30,24,91.04,91.06,91.04,91.06,2
20141201|2014-09-24 01:00,24,91.07,91.07,90.98,90.98,7
20141201|2014-09-24 01:30,24,91.07,91.17,91.07,91.17,7
20141201|2014-09-24 03:00,24,91.09,91.1,90.92,90.92,24
20141201|2014-09-24 03:30,24,90.92,90.95,90.83,90.9,44
20141201|2014-09-24 04:00,24,90.85,90.85,90.79,90.81,17
20141201|2014-09-24 04:30,24,90.89,90.98,90.89,90.96,7
20141201|2014-09-24 05:00,24,90.97,90.98,90.92,90.98,9
20141201|2014-09-24 05:30,24,90.91,90.91,90.72,90.74,26
20141201|2014-09-24 06:00,24,90.7,90.77,90.61,90.77,75
20141201|2014-09-24 06:30,24,90.77,90.82,90.77,90.82,2
20141201|2014-09-24 07:00,24,90.91,91,90.9,91,11
20141201|2014-09-24 07:30,24,90.97,91.08,90.7,90.74,25
20141201|2014-09-24 08:00,24,90.8,91.07,90.8,91.07,64
20141201|2014-09-24 08:30,24,90.93,90.93,90.46,90.62,239
20141201|2014-09-24 09:00,24,90.65,90.78,90.44,90.78,85
20141201|2014-09-24 09:30,24,90.88,91.4,90.67,90.69,442
20141201|2014-09-24 10:00,24,90.63,90.76,90.52,90.7,111
20141201|2014-09-24 10:30,24,90.76,91.07,90.64,90.96,164
20141201|2014-09-24 11:00,24,90.98,91.01,90.87,90.9,59
20141201|2014-09-24 11:30,24,91,91,90.85,90.95,36
20141201|2014-09-24 12:00,24,90.92,91,90.83,91,18
20141201|2014-09-24 12:30,24,91.06,91.3,91.06,91.21,101
20141201|2014-09-24 13:00,24,91.22,92.21,91.22,92.13,953
20141201|2014-09-24 13:30,24,92.14,92.5,92.02,92.3,134
20141201|2014-09-24 14:00,24,92.3,92.37,92.27,92.37,26
20141201|2014-09-24 14:30,24,92.37,92.43,92.26,92.26,19
20141201|2014-09-24 15:00,24,92.14,92.16,92.14,92.15,3
20141201|2014-09-24 20:30,25,92.04,92.04,92.01,92.01,4
20141201|2014-09-24 21:00,25,92.04,92.05,92.04,92.05,17
20141201|2014-09-24 22:00,25,91.97,91.97,91.97,91.97,2
20141201|2014-09-24 23:00,25,92.02,92.02,92.02,92.02,1
20141201|2014-09-25 00:30,25,91.96,91.96,91.95,91.95,3
20141201|2014-09-25 01:00,25,91.94,91.94,91.92,91.92,26
20141201|2014-09-25 01:30,25,91.99,92.06,91.99,92.05,6
20141201|2014-09-25 02:00,25,91.94,91.98,91.92,91.93,31
20141201|2014-09-25 02:30,25,92,92.14,92,92.11,12
20141201|2014-09-25 03:00,25,92.11,92.11,91.8,91.8,75
20141201|2014-09-25 03:30,25,91.82,91.94,91.81,91.9,11
20141201|2014-09-25 04:00,25,91.91,91.91,91.75,91.78,83
20141201|2014-09-25 04:30,25,91.79,91.87,91.79,91.87,39
20141201|2014-09-25 05:00,25,91.89,92,91.81,92,16
20141201|2014-09-25 05:30,25,91.94,92.03,91.9,92.02,4
20141201|2014-09-25 06:00,25,91.98,92.34,91.96,92.33,115
20141201|2014-09-25 06:30,25,92.28,92.4,92.21,92.25,34
20141201|2014-09-25 07:00,25,92.35,92.74,92.35,92.56,160
20141201|2014-09-25 07:30,25,92.63,92.74,92.46,92.6,273
20141201|2014-09-25 08:00,25,92.55,92.58,92.3,92.37,158
20141201|2014-09-25 08:30,25,92.43,92.56,92.18,92.44,62
20141201|2014-09-25 09:00,25,92.4,92.45,91.88,91.88,119
20141201|2014-09-25 09:30,25,91.91,91.91,91.56,91.68,155
20141201|2014-09-25 10:00,25,91.65,92.4,91.64,92.34,433
20141201|2014-09-25 10:30,25,92.32,92.32,92.14,92.28,122
20141201|2014-09-25 11:00,25,92.36,92.54,92.32,92.4,48
20141201|2014-09-25 11:30,25,92.48,92.5,92.1,92.12,266
20141201|2014-09-25 12:00,25,92.12,92.12,91.96,92,47
20141201|2014-09-25 12:30,25,91.93,91.93,91.4,91.42,178
20141201|2014-09-25 13:00,25,91.4,91.81,91.35,91.76,125
20141201|2014-09-25 13:30,25,91.73,91.74,91.67,91.67,65
20141201|2014-09-25 14:00,25,91.63,91.73,91.63,91.7,11
20141201|2014-09-25 14:30,25,91.68,91.76,91.68,91.76,8
20141201|2014-09-25 15:00,25,91.76,91.77,91.66,91.66,9
20141201|2014-09-25 19:00,26,91.77,91.77,91.77,91.77,1
20141201|2014-09-25 20:00,26,91.84,91.84,91.8,91.8,2
20141201|2014-09-25 23:30,26,91.76,91.76,91.76,91.76,1
20141201|2014-09-26 01:00,26,91.76,91.79,91.76,91.79,6
20141201|2014-09-26 01:30,26,91.76,91.76,91.76,91.76,1
20141201|2014-09-26 02:00,26,91.6,91.6,91.6,91.6,3
20141201|2014-09-26 02:30,26,91.6,91.6,91.6,91.6,2
20141201|2014-09-26 03:00,26,91.55,91.69,91.47,91.47,12
20141201|2014-09-26 03:30,26,91.5,91.53,91.5,91.53,55
20141201|2014-09-26 04:00,26,91.55,91.7,91.54,91.67,118
20141201|2014-09-26 04:30,26,91.67,91.81,91.67,91.79,93
20141201|2014-09-26 05:00,26,91.8,92.07,91.8,92.07,85
20141201|2014-09-26 05:30,26,92.07,92.22,92.07,92.16,23
20141201|2014-09-26 06:00,26,92.12,92.26,92.12,92.23,33
20141201|2014-09-26 06:30,26,92.31,92.35,92.19,92.24,124
20141201|2014-09-26 07:00,26,92.14,92.47,92.14,92.3,147
20141201|2014-09-26 07:30,26,92.34,92.38,91.95,92,160
20141201|2014-09-26 08:00,26,91.93,92.12,91.86,92.06,133
20141201|2014-09-26 08:30,26,92.02,92.03,91.71,91.93,65
20141201|2014-09-26 09:00,26,92.07,92.21,92.02,92.1,217
20141201|2014-09-26 09:30,26,92.24,92.41,92.17,92.26,196
20141201|2014-09-26 10:00,26,92.26,92.29,91.97,91.99,212
20141201|2014-09-26 10:30,26,92.05,92.18,91.97,91.97,58
20141201|2014-09-26 11:00,26,92,92.3,91.99,92.08,105
20141201|2014-09-26 11:30,26,92.08,92.37,92.08,92.32,84
20141201|2014-09-26 12:00,26,92.4,92.51,92.32,92.46,177
20141201|2014-09-26 12:30,26,92.47,92.81,92.47,92.77,380
20141201|2014-09-26 13:00,26,92.78,92.9,92.31,92.62,201
20141201|2014-09-26 13:30,26,92.58,92.62,92.54,92.58,63
20141201|2014-09-26 14:00,26,92.55,92.55,92.47,92.48,8
20141201|2014-09-26 14:30,26,92.5,92.58,92.5,92.57,11
20141201|2014-09-26 15:00,26,92.57,92.57,92.52,92.52,4
20141201|2014-09-26 15:30,26,92.5,92.5,92.47,92.47,3
20141201|2014-09-26 16:00,26,92.45,92.45,92.45,92.45,2
20141201|2014-09-28 17:00,29,92.12,92.12,92.12,92.12,1
20141201|2014-09-28 17:30,29,92.15,92.15,92.15,92.15,1
20141201|2014-09-28 18:00,29,92.09,92.09,92.09,92.09,2
20141201|2014-09-28 19:00,29,92.14,92.14,92.14,92.14,2
20141201|2014-09-28 21:00,29,92.13,92.13,92.13,92.13,1
20141201|2014-09-29 01:00,29,92,92,91.98,91.99,4
20141201|2014-09-29 01:30,29,92.03,92.03,92.03,92.03,1
20141201|2014-09-29 02:00,29,91.94,91.95,91.94,91.95,10
20141201|2014-09-29 02:30,29,91.93,91.93,91.93,91.93,1
20141201|2014-09-29 03:00,29,91.96,91.98,91.96,91.97,7
20141201|2014-09-29 03:30,29,91.98,92.17,91.96,92.17,150
20141201|2014-09-29 04:00,29,92.16,92.29,92.16,92.29,18
20141201|2014-09-29 04:30,29,92.28,92.31,92.26,92.26,3
20141201|2014-09-29 05:00,29,92.35,92.35,92.26,92.26,110
20141201|2014-09-29 05:30,29,92.26,92.26,92.11,92.13,13
20141201|2014-09-29 06:00,29,92.12,92.16,92.12,92.16,3
20141201|2014-09-29 06:30,29,92.27,92.27,92.27,92.27,1
20141201|2014-09-29 07:00,29,92.35,92.37,92.35,92.37,4
20141201|2014-09-29 08:00,29,92.09,92.13,92,92.1,36
20141201|2014-09-29 08:30,29,92.08,92.49,92.08,92.35,224
20141201|2014-09-29 09:00,29,92.34,92.65,92.33,92.47,276
20141201|2014-09-29 09:30,29,92.48,92.69,92.33,92.57,301
20141201|2014-09-29 10:00,29,92.6,92.71,92.43,92.66,104
20141201|2014-09-29 10:30,29,92.69,93,92.66,92.89,202
20141201|2014-09-29 11:00,29,92.98,93.16,92.96,92.96,395
20141201|2014-09-29 11:30,29,92.96,93.05,92.86,93.01,228
20141201|2014-09-29 12:00,29,93.11,93.4,92.92,93.38,181
20141201|2014-09-29 12:30,29,93.34,93.56,93.24,93.44,255
20141201|2014-09-29 13:00,29,93.48,93.52,93.23,93.48,261
20141201|2014-09-29 13:30,29,93.45,93.48,93.33,93.45,98
20141201|2014-09-29 14:00,29,93.46,93.51,93.41,93.42,25
20141201|2014-09-29 14:30,29,93.42,93.42,93.32,93.35,26
20141201|2014-09-29 15:30,29,93.37,93.37,93.37,93.37,8
20141201|2014-09-29 16:00,29,93.33,93.33,93.33,93.33,4
20141201|2014-09-29 16:30,29,93.31,93.31,93.31,93.31,2
20141201|2014-09-29 19:00,30,93.23,93.25,93.23,93.25,2
20141201|2014-09-29 22:00,30,93.35,93.35,93.35,93.35,1
20141201|2014-09-29 22:30,30,93.7,93.7,93.57,93.57,8
20141201|2014-09-29 23:00,30,93.57,93.57,93.57,93.57,1
20141201|2014-09-30 00:00,30,93.58,93.59,93.57,93.57,3
20141201|2014-09-30 00:30,30,93.47,93.47,93.47,93.47,1
20141201|2014-09-30 01:00,30,93.47,93.47,93.47,93.47,1
20141201|2014-09-30 01:30,30,93.56,93.62,93.47,93.62,12
20141201|2014-09-30 02:00,30,93.48,93.63,93.48,93.63,22
20141201|2014-09-30 02:30,30,93.6,93.69,93.59,93.62,140
20141201|2014-09-30 03:00,30,93.56,93.62,93.51,93.53,53
20141201|2014-09-30 03:30,30,93.63,93.74,93.61,93.74,68
20141201|2014-09-30 04:00,30,93.78,93.82,93.6,93.6,196
20141201|2014-09-30 04:30,30,93.64,93.71,93.63,93.7,67
20141201|2014-09-30 05:00,30,93.71,93.71,93.62,93.66,21
20141201|2014-09-30 05:30,30,93.63,93.67,93.4,93.41,41
20141201|2014-09-30 06:00,30,93.39,93.57,93.31,93.45,103
20141201|2014-09-30 06:30,30,93.43,93.45,93.31,93.36,25
20141201|2014-09-30 07:00,30,93.43,93.66,93.35,93.66,132
20141201|2014-09-30 07:30,30,93.51,93.52,93.42,93.42,27
20141201|2014-09-30 08:00,30,93.38,93.74,93.18,93.21,294
20141201|2014-09-30 08:30,30,93.17,93.32,92.66,92.76,365
20141201|2014-09-30 09:00,30,92.66,92.88,92.39,92.47,271
20141201|2014-09-30 09:30,30,92.48,92.73,92.28,92.34,207
20141201|2014-09-30 10:00,30,92.32,92.4,91.66,91.78,232
20141201|2014-09-30 10:30,30,91.79,91.93,90.19,90.76,1734
20141201|2014-09-30 11:00,30,90.74,90.81,90.26,90.38,313
20141201|2014-09-30 11:30,30,90.45,90.54,90.3,90.3,293
20141201|2014-09-30 12:00,30,90.31,90.5,90.07,90.45,186
20141201|2014-09-30 12:30,30,90.48,90.54,90.2,90.2,209
20141201|2014-09-30 13:00,30,90.2,90.31,89.97,90.28,330
20141201|2014-09-30 13:30,30,90.36,90.44,90.34,90.44,108
20141201|2014-09-30 14:00,30,90.38,90.39,90.34,90.38,12
20141201|2014-09-30 14:30,30,90.49,90.52,90.43,90.52,29
20141201|2014-09-30 15:00,30,90.56,90.67,90.56,90.6,21
20141201|2014-09-30 15:30,30,90.59,90.63,90.53,90.53,9
20141201|2014-09-30 16:00,30,90.45,90.45,90.45,90.45,1
20141201|2014-09-30 16:30,30,90.39,90.39,90.39,90.39,1
20141201|2014-09-30 19:00,1,90.45,90.45,90.43,90.43,2
20141201|2014-09-30 20:00,1,90.58,90.6,90.58,90.6,3
20141201|2014-09-30 21:00,1,90.5,90.5,90.5,90.5,3
20141201|2014-10-01 00:30,1,90.7,90.7,90.7,90.7,1
20141201|2014-10-01 01:00,1,90.57,90.63,90.57,90.63,2
20141201|2014-10-01 01:30,1,90.64,90.64,90.64,90.64,1
20141201|2014-10-01 02:00,1,90.59,90.61,90.43,90.44,32
20141201|2014-10-01 02:30,1,90.53,90.63,90.53,90.55,8
20141201|2014-10-01 03:00,1,90.7,90.72,90.64,90.71,28
20141201|2014-10-01 03:30,1,90.67,90.74,90.54,90.58,34
20141201|2014-10-01 04:00,1,90.54,90.72,90.54,90.72,11
20141201|2014-10-01 04:30,1,90.77,90.8,90.77,90.77,6
20141201|2014-10-01 05:00,1,90.74,90.74,90.65,90.69,21
20141201|2014-10-01 05:30,1,90.79,90.86,90.68,90.68,10
20141201|2014-10-01 06:00,1,90.69,90.76,90.68,90.75,16
20141201|2014-10-01 06:30,1,90.82,90.85,90.78,90.78,18
20141201|2014-10-01 07:00,1,90.76,90.89,90.68,90.73,12
20141201|2014-10-01 07:30,1,90.82,90.98,90.67,90.96,37
20141201|2014-10-01 08:00,1,90.95,91.17,90.9,90.99,172
20141201|2014-10-01 08:30,1,91,91.28,90.97,91.17,248
20141201|2014-10-01 09:00,1,91.13,91.21,90.85,90.91,61
20141201|2014-10-01 09:30,1,91.25,91.62,91.07,91.6,234
20141201|2014-10-01 10:00,1,91.68,91.94,91.64,91.64,412
20141201|2014-10-01 10:30,1,91.65,91.78,91.52,91.52,154
20141201|2014-10-01 11:00,1,91.53,91.85,91.34,91.39,166
20141201|2014-10-01 11:30,1,91.38,91.38,90.65,90.96,346
20141201|2014-10-01 12:00,1,90.92,91.14,90.86,91.01,148
20141201|2014-10-01 12:30,1,90.9,91.03,90.32,90.5,272
20141201|2014-10-01 13:00,1,90.45,90.53,89.49,89.74,537
20141201|2014-10-01 13:30,1,89.75,89.87,89.65,89.65,61
20141201|2014-10-01 14:00,1,89.71,89.85,89.71,89.85,10
20141201|2014-10-01 14:30,1,90,90,89.82,89.82,18
20141201|2014-10-01 15:00,1,89.89,89.89,89.74,89.74,4
20141201|2014-10-01 15:30,1,89.86,89.86,89.78,89.78,8
20141201|2014-10-01 16:30,1,89.78,89.78,89.78,89.78,1
20141201|2014-10-01 21:00,2,89.76,89.77,89.76,89.77,2
20141201|2014-10-01 23:30,2,89.67,89.67,89.67,89.67,1
20141201|2014-10-02 01:00,2,89.65,89.71,89.65,89.71,2
20141201|2014-10-02 01:30,2,89.69,89.69,89.69,89.69,2
20141201|2014-10-02 02:00,2,89.6,89.61,89.12,89.13,132
20141201|2014-10-02 02:30,2,89.02,89.02,88.34,88.4,76
20141201|2014-10-02 03:00,2,88.45,88.61,88.36,88.58,86
20141201|2014-10-02 03:30,2,88.61,88.79,88.61,88.78,25
20141201|2014-10-02 04:00,2,88.66,88.71,88.33,88.35,47
20141201|2014-10-02 04:30,2,88.32,88.32,87.23,87.69,573
20141201|2014-10-02 05:00,2,87.7,87.96,87.54,87.91,163
20141201|2014-10-02 05:30,2,87.81,87.81,87.59,87.8,37
20141201|2014-10-02 06:00,2,87.8,88,87.79,87.82,98
20141201|2014-10-02 06:30,2,87.87,88.32,87.87,88.28,161
20141201|2014-10-02 07:00,2,88.24,88.4,87.87,88.18,181
20141201|2014-10-02 07:30,2,88.16,88.7,88.16,88.24,247
20141201|2014-10-02 08:00,2,88.27,88.67,88.26,88.58,499
20141201|2014-10-02 08:30,2,88.63,89.26,88.52,89.06,279
20141201|2014-10-02 09:00,2,89.12,89.42,88.63,89.27,290
20141201|2014-10-02 09:30,2,89.25,89.55,89.03,89.05,222
20141201|2014-10-02 10:00,2,89.05,89.19,88.54,88.58,185
20141201|2014-10-02 10:30,2,88.59,88.98,88.26,88.78,388
20141201|2014-10-02 11:00,2,88.77,89.23,88.76,89.2,121
20141201|2014-10-02 11:30,2,89.09,89.56,89.09,89.53,110
20141201|2014-10-02 12:00,2,89.55,89.55,89.19,89.52,199
20141201|2014-10-02 12:30,2,89.52,89.96,89.41,89.89,168
20141201|2014-10-02 13:00,2,89.87,90.06,89.6,89.88,232
20141201|2014-10-02 13:30,2,89.94,90.26,89.93,90.14,104
20141201|2014-10-02 14:00,2,90.13,90.22,90.1,90.21,19
20141201|2014-10-02 14:30,2,90.09,90.15,90.09,90.12,161
20141201|2014-10-02 15:00,2,90.07,90.3,90.07,90.15,133
20141201|2014-10-02 15:30,2,90.22,90.22,90.22,90.22,5
20141201|2014-10-02 16:00,2,90.21,90.25,90.21,90.25,5
20141201|2014-10-02 22:00,3,90.15,90.4,90.15,90.4,9
20141201|2014-10-02 23:00,3,90.54,90.54,90.54,90.54,3
20141201|2014-10-02 23:30,3,90.36,90.36,90.35,90.35,3
20141201|2014-10-03 00:30,3,90.32,90.32,90.32,90.32,1
20141201|2014-10-03 01:00,3,90.28,90.33,90.28,90.33,4
20141201|2014-10-03 01:30,3,90.29,90.29,90.11,90.11,87
20141201|2014-10-03 02:00,3,90.17,90.43,90.17,90.43,10
20141201|2014-10-03 02:30,3,90.32,90.38,90.12,90.12,49
20141201|2014-10-03 03:00,3,90.2,90.2,89.96,90.01,103
20141201|2014-10-03 03:30,3,90.04,90.05,89.96,90.05,30
20141201|2014-10-03 04:00,3,90.19,90.23,89.97,90,26
20141201|2014-10-03 04:30,3,89.93,89.93,89.75,89.83,75
20141201|2014-10-03 05:00,3,89.77,89.8,89.62,89.69,28
20141201|2014-10-03 05:30,3,89.69,89.69,89.52,89.57,38
20141201|2014-10-03 06:00,3,89.5,89.68,89.28,89.32,74
20141201|2014-10-03 06:30,3,89.18,89.35,89.14,89.35,118
20141201|2014-10-03 07:00,3,89.33,89.75,89.31,89.75,97
20141201|2014-10-03 07:30,3,89.7,89.93,89.26,89.45,522
20141201|2014-10-03 08:00,3,89.37,89.63,89.14,89.6,193
20141201|2014-10-03 08:30,3,89.54,89.77,89.35,89.38,168
20141201|2014-10-03 09:00,3,89.41,89.44,88.8,88.9,350
20141201|2014-10-03 09:30,3,88.9,88.91,88.35,88.52,232
20141201|2014-10-03 10:00,3,88.57,88.75,88.2,88.2,349
20141201|2014-10-03 10:30,3,88.23,88.57,88.23,88.54,209
20141201|2014-10-03 11:00,3,88.49,88.49,88.31,88.47,75
20141201|2014-10-03 11:30,3,88.53,89.09,88.52,89.09,257
20141201|2014-10-03 12:00,3,89,89.06,88.72,89.05,120
20141201|2014-10-03 12:30,3,89.05,89.05,88.47,88.58,102
20141201|2014-10-03 13:00,3,88.62,88.81,88.49,88.67,66
20141201|2014-10-03 13:30,3,88.65,88.68,88.56,88.61,23
20141201|2014-10-03 14:00,3,88.52,88.6,88.45,88.6,37
20141201|2014-10-03 14:30,3,88.61,88.61,88.57,88.59,13
20141201|2014-10-03 15:00,3,88.73,88.8,88.73,88.8,16
20141201|2014-10-03 15:30,3,88.67,88.67,88.62,88.62,10
20141201|2014-10-05 17:00,6,88.45,88.46,88.45,88.46,2
20141201|2014-10-05 21:00,6,88.71,88.71,88.71,88.71,1
20141201|2014-10-06 01:00,6,88.55,88.7,88.55,88.7,3
20141201|2014-10-06 01:30,6,88.79,88.79,88.73,88.73,6
20141201|2014-10-06 02:00,6,88.93,88.97,88.93,88.96,5
20141201|2014-10-06 02:30,6,88.96,88.96,88.79,88.79,42
20141201|2014-10-06 03:00,6,88.85,88.85,88.81,88.84,11
20141201|2014-10-06 03:30,6,88.93,89.14,88.93,89.06,11
20141201|2014-10-06 04:00,6,89.06,89.19,89.06,89.11,47
20141201|2014-10-06 04:30,6,89.07,89.2,89.02,89.17,11
20141201|2014-10-06 05:00,6,89.22,89.22,89.08,89.08,35
20141201|2014-10-06 05:30,6,89.09,89.23,89.09,89.17,7
20141201|2014-10-06 06:00,6,89.21,89.34,89.16,89.16,23
20141201|2014-10-06 06:30,6,89.24,89.24,88.87,88.91,68
20141201|2014-10-06 07:00,6,89,89.08,88.92,88.92,29
20141201|2014-10-06 07:30,6,88.87,89.01,88.85,88.91,24
20141201|2014-10-06 08:00,6,88.87,89.01,88.5,88.7,164
20141201|2014-10-06 08:30,6,88.8,88.85,88.64,88.65,26
20141201|2014-10-06 09:00,6,88.69,88.69,87.82,87.91,231
20141201|2014-10-06 09:30,6,87.99,88.17,87.81,88.12,95
20141201|2014-10-06 10:00,6,88.05,88.6,88.05,88.34,205
20141201|2014-10-06 10:30,6,88.4,88.53,88.23,88.48,103
20141201|2014-10-06 11:00,6,88.5,88.54,88.34,88.54,103
20141201|2014-10-06 11:30,6,88.48,88.79,88.45,88.77,202
20141201|2014-10-06 12:00,6,88.8,89.35,88.69,89.22,210
20141201|2014-10-06 12:30,6,89.22,89.3,89.04,89.15,109
20141201|2014-10-06 13:00,6,89.13,89.37,88.9,89.34,183
20141201|2014-10-06 13:30,6,89.36,89.42,89.28,89.4,81
20141201|2014-10-06 14:00,6,89.34,89.35,89.32,89.35,6
20141201|2014-10-06 14:30,6,89.41,89.67,89.41,89.49,65
20141201|2014-10-06 15:00,6,89.46,89.5,89.45,89.49,25
20141201|2014-10-06 15:30,6,89.5,89.5,89.5,89.5,2
20141201|2014-10-06 16:30,6,89.4,89.41,89.4,89.41,3
20141201|2014-10-06 20:30,7,89.26,89.26,89.21,89.21,2
20141201|2014-10-06 21:00,7,89.23,89.23,89.23,89.23,1
20141201|2014-10-07 01:00,7,89.25,89.29,89.25,89.29,2
20141201|2014-10-07 01:30,7,89.32,89.32,89.32,89.32,1
20141201|2014-10-07 02:00,7,89.49,89.51,89.44,89.44,38
20141201|2014-10-07 02:30,7,89.41,89.47,89.37,89.38,21
20141201|2014-10-07 03:00,7,89.2,89.2,88.78,88.92,71
20141201|2014-10-07 03:30,7,88.88,89.03,88.79,88.79,51
20141201|2014-10-07 04:00,7,88.83,88.86,88.73,88.77,23
20141201|2014-10-07 04:30,7,88.79,88.95,88.66,88.95,112
20141201|2014-10-07 05:00,7,88.92,88.95,88.92,88.95,3
20141201|2014-10-07 05:30,7,88.98,89.21,88.98,89.1,36
20141201|2014-10-07 06:00,7,89.05,89.36,88.85,89.27,81
20141201|2014-10-07 06:30,7,89.21,89.31,89.21,89.31,14
20141201|2014-10-07 07:00,7,89.28,89.29,88.91,88.99,73
20141201|2014-10-07 07:30,7,88.95,89.07,88.95,89.06,23
20141201|2014-10-07 08:00,7,89.06,89.29,88.81,88.88,213
20141201|2014-10-07 08:30,7,88.83,88.83,88.59,88.69,96
20141201|2014-10-07 09:00,7,88.66,88.9,88.43,88.43,120
20141201|2014-10-07 09:30,7,88.37,88.64,88.35,88.61,102
20141201|2014-10-07 10:00,7,88.43,88.54,88.27,88.31,220
20141201|2014-10-07 10:30,7,88.35,88.67,88.35,88.41,193
20141201|2014-10-07 11:00,7,88.4,88.55,88.38,88.41,103
20141201|2014-10-07 11:30,7,88.46,88.78,88.44,88.65,137
20141201|2014-10-07 12:00,7,88.6,88.76,88.48,88.65,116
20141201|2014-10-07 12:30,7,88.6,88.6,88.07,88.22,329
20141201|2014-10-07 13:00,7,88.2,88.32,87.94,88,201
20141201|2014-10-07 13:30,7,88.02,88.1,87.85,87.96,123
20141201|2014-10-07 14:00,7,87.95,87.97,87.77,87.77,62
20141201|2014-10-07 14:30,7,87.8,87.97,87.78,87.96,12
20141201|2014-10-07 15:00,7,87.97,87.97,87.91,87.94,11
20141201|2014-10-07 15:30,7,87.93,87.93,87.61,87.7,20
20141201|2014-10-07 16:00,7,87.62,87.62,87.54,87.54,29
20141201|2014-10-07 16:30,7,87.51,87.54,87.45,87.5,8
20141201|2014-10-07 22:00,8,87.5,87.5,87.5,87.5,2
20141201|2014-10-07 22:30,8,87.36,87.36,86.95,87.15,11
20141201|2014-10-07 23:00,8,86.8,86.84,86.66,86.8,31
20141201|2014-10-07 23:30,8,86.95,86.97,86.95,86.97,16
20141201|2014-10-08 00:00,8,86.9,86.9,86.9,86.9,36
20141201|2014-10-08 01:00,8,87.13,87.13,87.08,87.08,4
20141201|2014-10-08 01:30,8,87.07,87.13,86.94,86.94,12
20141201|2014-10-08 02:00,8,87.12,87.16,86.97,87.01,19
20141201|2014-10-08 02:30,8,87.07,87.07,86.74,86.83,29
20141201|2014-10-08 03:00,8,86.9,87.08,86.82,86.95,120
20141201|2014-10-08 03:30,8,87,87,86.79,86.79,45
20141201|2014-10-08 04:00,8,86.82,86.93,86.79,86.91,47
20141201|2014-10-08 04:30,8,86.92,87.03,86.89,87.03,57
20141201|2014-10-08 05:00,8,87.05,87.05,86.97,86.98,12
20141201|2014-10-08 05:30,8,86.98,87.12,86.98,87.1,17
20141201|2014-10-08 06:00,8,87.09,87.23,87.06,87.23,56
20141201|2014-10-08 06:30,8,87.22,87.45,87.21,87.45,77
20141201|2014-10-08 07:00,8,87.36,87.36,86.99,87.03,80
20141201|2014-10-08 07:30,8,87.1,87.19,86.74,86.9,233
20141201|2014-10-08 08:00,8,86.92,86.99,86.76,86.98,150
20141201|2014-10-08 08:30,8,86.99,87.01,86.45,86.47,206
20141201|2014-10-08 09:00,8,86.53,86.56,86.26,86.53,716
20141201|2014-10-08 09:30,8,86.41,86.65,86.05,86.26,352
20141201|2014-10-08 10:00,8,86.22,86.7,86.22,86.68,96
20141201|2014-10-08 10:30,8,86.7,87.06,86.53,86.91,275
20141201|2014-10-08 11:00,8,86.99,87.06,86.8,86.88,270
20141201|2014-10-08 11:30,8,86.74,86.93,86.51,86.66,121
20141201|2014-10-08 12:00,8,86.65,86.65,86.47,86.57,48
20141201|2014-10-08 12:30,8,86.57,86.63,86.38,86.59,169
20141201|2014-10-08 13:00,8,86.58,86.94,86.52,86.58,450
20141201|2014-10-08 13:30,8,86.59,86.75,86.56,86.72,50
20141201|2014-10-08 14:00,8,86.72,86.93,86.7,86.93,154
20141201|2014-10-08 14:30,8,86.94,87.12,86.9,86.9,65
20141201|2014-10-08 16:30,8,87.1,87.1,87.1,87.1,1
20141201|2014-10-08 22:00,9,86.68,86.68,86.68,86.68,1
20141201|2014-10-08 23:30,9,86.9,86.9,86.9,86.9,1
20141201|2014-10-09 02:00,9,86.96,86.96,86.8,86.87,77
20141201|2014-10-09 02:30,9,86.81,86.92,86.81,86.92,12
20141201|2014-10-09 03:00,9,86.94,86.95,86.88,86.92,11
20141201|2014-10-09 03:30,9,87,87.12,87,87.08,18
20141201|2014-10-09 04:00,9,86.97,86.97,86.68,86.73,48
20141201|2014-10-09 04:30,9,86.76,86.76,86.47,86.47,149
20141201|2014-10-09 05:00,9,86.52,86.52,86.36,86.49,126
20141201|2014-10-09 05:30,9,86.51,86.64,86.51,86.56,45
20141201|2014-10-09 06:00,9,86.56,86.56,86.42,86.45,15
20141201|2014-10-09 06:30,9,86.46,86.54,86.36,86.37,104
20141201|2014-10-09 07:00,9,86.32,86.34,86.06,86.14,118
20141201|2014-10-09 07:30,9,86.29,86.33,85.87,86.08,174
20141201|2014-10-09 08:00,9,86.1,86.23,85.76,86.02,232
20141201|2014-10-09 08:30,9,86.01,86.19,85.88,85.91,166
20141201|2014-10-09 09:00,9,85.95,86.1,85.78,85.8,198
20141201|2014-10-09 09:30,9,85.8,85.93,85.59,85.89,376
20141201|2014-10-09 10:00,9,85.87,86.02,85.78,85.86,156
20141201|2014-10-09 10:30,9,85.83,85.85,85.38,85.48,420
20141201|2014-10-09 11:00,9,85.37,85.5,84.91,85.02,384
20141201|2014-10-09 11:30,9,84.95,85.21,84.91,85.17,208
20141201|2014-10-09 12:00,9,85.19,85.26,85.06,85.26,151
20141201|2014-10-09 12:30,9,85.19,85.46,85.11,85.15,176
20141201|2014-10-09 13:00,9,85.13,85.2,84.98,85.03,295
20141201|2014-10-09 13:30,9,85.03,85.08,84.35,84.39,379
20141201|2014-10-09 14:00,9,84.46,84.6,84.31,84.58,122
20141201|2014-10-09 14:30,9,84.71,84.73,84.4,84.49,28
20141201|2014-10-09 15:00,9,84.44,84.44,83.96,83.96,52
20141201|2014-10-09 15:30,9,83.95,83.95,83.37,83.76,55
20141201|2014-10-09 16:00,9,83.56,83.84,83.51,83.79,17
20141201|2014-10-09 19:00,10,83.9,83.9,83.9,83.9,9
20141201|2014-10-09 19:30,10,83.87,83.94,83.84,83.94,7
20141201|2014-10-09 20:30,10,84.09,84.1,84.08,84.08,21
20141201|2014-10-09 21:00,10,83.56,83.57,83.3,83.31,26
20141201|2014-10-09 21:30,10,83.54,83.54,83.46,83.46,5
20141201|2014-10-09 22:30,10,83.44,83.44,82.85,82.85,28
20141201|2014-10-09 23:00,10,83.07,83.18,83.06,83.06,13
20141201|2014-10-09 23:30,10,83.02,83.02,83.01,83.01,3
20141201|2014-10-10 00:00,10,83.11,83.11,83.1,83.1,2
20141201|2014-10-10 00:30,10,83.14,83.18,83.14,83.18,40
20141201|2014-10-10 01:00,10,83.24,83.39,83.24,83.39,18
20141201|2014-10-10 01:30,10,83.47,83.63,83.47,83.63,28
20141201|2014-10-10 02:00,10,83.67,83.73,83.35,83.47,293
20141201|2014-10-10 02:30,10,83.57,83.87,83.45,83.82,100
20141201|2014-10-10 03:00,10,83.78,83.82,83.6,83.66,62
20141201|2014-10-10 03:30,10,83.46,83.77,83.41,83.76,68
20141201|2014-10-10 04:00,10,83.71,84.02,83.71,83.87,217
20141201|2014-10-10 04:30,10,83.91,84,83.74,83.77,86
20141201|2014-10-10 05:00,10,83.92,83.92,83.79,83.79,5
20141201|2014-10-10 05:30,10,83.72,83.99,83.68,83.96,63
20141201|2014-10-10 06:00,10,83.99,84.12,83.99,84.07,49
20141201|2014-10-10 06:30,10,84.15,84.19,83.99,84.19,42
20141201|2014-10-10 07:00,10,84.15,84.15,83.42,83.57,145
20141201|2014-10-10 07:30,10,83.63,83.65,83.2,83.6,213
20141201|2014-10-10 08:00,10,83.7,84.61,83.6,84.61,346
20141201|2014-10-10 08:30,10,84.53,84.71,84.31,84.48,243
20141201|2014-10-10 09:00,10,84.37,84.42,83.61,84,230
20141201|2014-10-10 09:30,10,83.92,84.33,83.79,83.85,130
20141201|2014-10-10 10:00,10,83.91,84.43,83.91,84.17,267
20141201|2014-10-10 10:30,10,84.26,85.14,84.26,85.02,334
20141201|2014-10-10 11:00,10,85.03,85.26,84.92,84.94,184
20141201|2014-10-10 11:30,10,85,85.31,84.97,85.3,107
20141201|2014-10-10 12:00,10,85.22,85.45,85.1,85.31,106
20141201|2014-10-10 12:30,10,85.23,85.54,85.18,85.52,143
20141201|2014-10-10 13:00,10,85.48,85.51,84.96,85.19,300
20141201|2014-10-10 13:30,10,85.12,85.12,85,85.01,39
20141201|2014-10-10 14:00,10,85.03,85.16,84.93,84.93,25
20141201|2014-10-10 14:30,10,84.9,84.91,84.82,84.82,12
20141201|2014-10-10 15:00,10,84.8,84.93,84.59,84.77,44
20141201|2014-10-10 15:30,10,84.84,84.84,84.81,84.81,10
20141201|2014-10-12 17:00,13,84.95,84.95,84.04,84.13,23
20141201|2014-10-12 17:30,13,84,84,82.49,83.34,17
20141201|2014-10-12 18:30,13,84.12,84.12,84.12,84.12,1
20141201|2014-10-12 19:30,13,83.9,83.97,83.88,83.88,53
20141201|2014-10-12 20:00,13,83.93,84.02,83.93,84.02,3
20141201|2014-10-12 22:00,13,84.15,84.15,84.01,84.01,8
20141201|2014-10-12 22:30,13,83.93,83.93,83.93,83.93,1
20141201|2014-10-12 23:00,13,83.82,83.82,83.82,83.82,3
20141201|2014-10-12 23:30,13,83.96,83.96,83.9,83.9,2
20141201|2014-10-13 01:00,13,84.06,84.06,84.02,84.02,5
20141201|2014-10-13 01:30,13,83.99,83.99,83.72,83.8,11
20141201|2014-10-13 02:00,13,83.72,83.81,83.66,83.74,120
20141201|2014-10-13 02:30,13,83.71,83.72,83.67,83.71,16
20141201|2014-10-13 03:00,13,83.63,83.66,83.45,83.52,182
20141201|2014-10-13 03:30,13,83.47,83.79,83.4,83.79,335
20141201|2014-10-13 04:00,13,83.72,83.95,83.64,83.88,21
20141201|2014-10-13 04:30,13,83.85,83.85,83.75,83.76,15
20141201|2014-10-13 05:00,13,83.93,83.96,83.93,83.96,7
20141201|2014-10-13 05:30,13,83.93,84,83.9,84,30
20141201|2014-10-13 06:00,13,83.8,83.8,83.72,83.76,54
20141201|2014-10-13 06:30,13,83.77,83.96,83.77,83.96,6
20141201|2014-10-13 07:00,13,83.96,84.15,83.94,84.03,92
20141201|2014-10-13 07:30,13,83.98,83.98,83.74,83.85,67
20141201|2014-10-13 08:00,13,83.66,84.51,83.59,84.43,255
20141201|2014-10-13 08:30,13,84.42,84.52,83.98,84.21,472
20141201|2014-10-13 09:00,13,84.28,84.41,83.91,83.96,218
20141201|2014-10-13 09:30,13,83.86,83.93,83.55,83.81,277
20141201|2014-10-13 10:00,13,83.79,84.2,83.7,84.02,269
20141201|2014-10-13 10:30,13,84.09,84.2,83.93,84.12,110
20141201|2014-10-13 11:00,13,84.12,84.4,83.91,84.36,192
20141201|2014-10-13 11:30,13,84.42,84.49,84.11,84.26,296
20141201|2014-10-13 12:00,13,84.32,85.07,84.3,84.81,438
20141201|2014-10-13 12:30,13,84.92,85.06,84.6,84.7,175
20141201|2014-10-13 13:00,13,84.6,85.05,84.55,84.94,275
20141201|2014-10-13 13:30,13,84.97,85,84.7,84.76,144
20141201|2014-10-13 14:00,13,84.73,84.73,84.64,84.64,24
20141201|2014-10-13 14:30,13,84.49,84.49,84.22,84.22,79
20141201|2014-10-13 15:00,13,84.36,84.36,84.17,84.28,38
20141201|2014-10-13 15:30,13,84.25,84.25,84.11,84.13,41
20141201|2014-10-13 16:00,13,84.1,84.15,84.1,84.15,37
20141201|2014-10-13 19:00,14,84.27,84.27,84.26,84.26,22
20141201|2014-10-13 19:30,14,84.29,84.42,84.29,84.42,4
20141201|2014-10-13 20:00,14,84.25,84.25,84.21,84.21,11
20141201|2014-10-13 20:30,14,84.2,84.2,84.1,84.1,37
20141201|2014-10-13 21:00,14,84.2,84.2,84.2,84.2,1
20141201|2014-10-13 21:30,14,84.3,84.32,84.3,84.32,87
20141201|2014-10-13 22:00,14,84.32,84.32,84.25,84.25,29
20141201|2014-10-13 22:30,14,84.21,84.21,84.21,84.21,2
20141201|2014-10-13 23:00,14,84.2,84.23,84.19,84.23,4
20141201|2014-10-13 23:30,14,84.17,84.18,84.17,84.18,29
20141201|2014-10-14 00:00,14,84.2,84.2,84.2,84.2,2
20141201|2014-10-14 01:00,14,84.23,84.27,84.21,84.27,4
20141201|2014-10-14 01:30,14,84.47,84.49,84.44,84.44,4
20141201|2014-10-14 02:00,14,84.55,84.55,84.55,84.55,2
20141201|2014-10-14 02:30,14,84.67,84.67,84.6,84.6,14
20141201|2014-10-14 03:00,14,84.6,84.65,84.48,84.48,142
20141201|2014-10-14 03:30,14,84.42,84.43,84.05,84.08,135
20141201|2014-10-14 04:00,14,84.15,84.19,84,84.05,182
20141201|2014-10-14 04:30,14,84,84.09,83.88,84.09,76
20141201|2014-10-14 05:00,14,84.06,84.19,84.03,84.19,6
20141201|2014-10-14 06:30,14,84.08,84.08,83.73,83.88,138
20141201|2014-10-14 07:00,14,83.81,83.9,83.68,83.82,95
20141201|2014-10-14 07:30,14,83.83,84.28,83.83,84.24,134
20141201|2014-10-14 08:00,14,84.16,84.35,84,84.1,407
20141201|2014-10-14 08:30,14,84.03,84.03,83.44,83.57,489
20141201|2014-10-14 09:00,14,83.52,83.6,83.12,83.44,589
20141201|2014-10-14 09:30,14,83.43,83.83,83.33,83.78,438
20141201|2014-10-14 10:00,14,83.75,83.77,83.42,83.64,83
20141201|2014-10-14 10:30,14,83.61,83.88,83.59,83.82,380
20141201|2014-10-14 11:00,14,83.64,83.64,83.07,83.2,330
20141201|2014-10-14 11:30,14,83.21,83.22,82.82,82.85,339
20141201|2014-10-14 12:00,14,82.89,83.01,82.84,82.89,170
20141201|2014-10-14 12:30,14,82.88,82.96,82.3,82.38,586
20141201|2014-10-14 13:00,14,82.37,82.46,81.04,81.17,1242
20141201|2014-10-14 13:30,14,81.18,81.53,80.7,81.15,757
20141201|2014-10-14 14:00,14,81.25,81.39,80.99,81.33,141
20141201|2014-10-14 14:30,14,81.32,81.35,81.18,81.18,116
20141201|2014-10-14 15:00,14,81.19,81.47,81.14,81.47,116
20141201|2014-10-14 15:30,14,81.45,81.5,81.45,81.5,28
20141201|2014-10-14 16:00,14,81.65,81.69,81.65,81.69,5
20141201|2014-10-14 16:30,14,81.74,81.77,81.74,81.77,4
20141201|2014-10-14 19:30,15,81.43,81.43,81.32,81.32,10
20141201|2014-10-14 20:00,15,81.22,81.22,81.1,81.15,24
20141201|2014-10-14 20:30,15,81.21,81.34,81.21,81.34,78
20141201|2014-10-14 21:00,15,81.28,81.28,81.22,81.22,3
20141201|2014-10-14 21:30,15,81.21,81.22,81.2,81.22,3
20141201|2014-10-14 22:00,15,81.33,81.46,81.33,81.46,106
20141201|2014-10-14 22:30,15,81.48,81.48,81.4,81.4,33
20141201|2014-10-14 23:30,15,81.49,81.49,81.49,81.49,3
20141201|2014-10-15 00:00,15,81.52,81.56,81.45,81.45,84
20141201|2014-10-15 00:30,15,81.4,81.46,81.39,81.39,70
20141201|2014-10-15 01:00,15,81.31,81.45,81.27,81.43,31
20141201|2014-10-15 01:30,15,81.38,81.47,81.3,81.47,11
20141201|2014-10-15 02:00,15,81.41,81.45,80.07,80.27,324
20141201|2014-10-15 02:30,15,80.3,80.39,79.81,79.97,125
20141201|2014-10-15 03:00,15,79.84,80.28,79.84,80.2,546
20141201|2014-10-15 03:30,15,79.84,80.11,79.78,79.92,135
20141201|2014-10-15 04:00,15,79.94,80.43,79.93,80.22,133
20141201|2014-10-15 04:30,15,80.15,80.35,80.12,80.35,161
20141201|2014-10-15 05:00,15,80.35,80.35,80.05,80.17,65
20141201|2014-10-15 05:30,15,79.92,80.01,79.75,80.01,94
20141201|2014-10-15 06:00,15,79.98,80.11,79.85,79.85,7
20141201|2014-10-15 06:30,15,80.09,80.55,80.09,80.44,71
20141201|2014-10-15 07:00,15,80.44,80.7,80.18,80.41,178
20141201|2014-10-15 07:30,15,80.36,80.36,79.37,79.92,658
20141201|2014-10-15 08:00,15,79.83,81.03,79.83,80.75,631
20141201|2014-10-15 08:30,15,80.77,81.51,80.56,81.51,744
20141201|2014-10-15 09:00,15,81.48,81.67,81.14,81.14,600
20141201|2014-10-15 09:30,15,81.14,81.47,80.84,81.19,432
20141201|2014-10-15 10:00,15,81.31,81.37,80.25,80.34,604
20141201|2014-10-15 10:30,15,80.33,81.22,80.33,81.12,562
20141201|2014-10-15 11:00,15,81.14,81.24,80.92,81.18,135
20141201|2014-10-15 11:30,15,81.09,81.14,80.75,80.96,149
20141201|2014-10-15 12:00,15,80.86,81.01,80.03,80.12,714
20141201|2014-10-15 12:30,15,80.14,80.71,79.92,80.45,604
20141201|2014-10-15 13:00,15,80.47,81.07,80.12,80.97,1361
20141201|2014-10-15 13:30,15,80.93,80.98,80.74,80.85,220
20141201|2014-10-15 14:00,15,80.8,80.85,80.5,80.76,130
20141201|2014-10-15 14:30,15,80.84,80.95,80.71,80.76,67
20141201|2014-10-15 15:00,15,80.77,80.82,80.71,80.79,14
20141201|2014-10-15 15:30,15,80.74,80.77,79.97,80.17,102
20141201|2014-10-15 16:00,15,80.25,80.38,80.19,80.38,9
20141201|2014-10-15 19:00,16,79.94,80.19,79.94,80.19,8
20141201|2014-10-15 19:30,16,80.05,80.05,80.03,80.03,4
20141201|2014-10-15 20:30,16,80.12,80.27,80.12,80.27,21
20141201|2014-10-15 21:00,16,80.18,80.18,80.11,80.11,13
20141201|2014-10-15 21:30,16,80.11,80.15,80.02,80.02,31
20141201|2014-10-15 22:00,16,79.96,79.96,79.95,79.95,8
20141201|2014-10-15 22:30,16,79.98,80.02,79.98,80.02,33
20141201|2014-10-15 23:00,16,79.96,80.06,79.96,80.05,106
20141201|2014-10-15 23:30,16,80.05,80.08,80.03,80.03,8
20141201|2014-10-16 00:00,16,79.98,79.98,79.98,79.98,1
20141201|2014-10-16 00:30,16,80.02,80.11,79.89,79.89,15
20141201|2014-10-16 01:00,16,79.87,79.87,79.56,79.77,45
20141201|2014-10-16 01:30,16,79.7,80.08,79.66,79.86,18
20141201|2014-10-16 02:00,16,79.84,80.35,79.84,80.23,47
20141201|2014-10-16 02:30,16,80.2,80.2,79.94,80.05,91
20141201|2014-10-16 03:00,16,80.05,80.1,79.78,79.95,151
20141201|2014-10-16 03:30,16,79.98,79.98,79.8,79.84,136
20141201|2014-10-16 04:00,16,79.8,80.12,79.77,79.89,120
20141201|2014-10-16 04:30,16,79.84,79.93,79.62,79.74,203
20141201|2014-10-16 05:00,16,79.75,79.83,79.6,79.72,68
20141201|2014-10-16 05:30,16,79.74,79.76,79.35,79.46,216
20141201|2014-10-16 06:00,16,79.55,79.55,79.08,79.37,399
20141201|2014-10-16 06:30,16,79.38,79.89,79.38,79.85,320
20141201|2014-10-16 07:00,16,79.81,79.95,79.69,79.77,82
20141201|2014-10-16 07:30,16,79.77,79.87,79.44,79.81,324
20141201|2014-10-16 08:00,16,79.84,80.02,79.72,79.94,369
20141201|2014-10-16 08:30,16,79.97,80.5,79.54,80.04,679
20141201|2014-10-16 09:00,16,80.04,80.31,79.77,80.26,492
20141201|2014-10-16 09:30,16,80.26,80.74,80.23,80.33,684
20141201|2014-10-16 10:00,16,80.36,80.98,79.89,80.54,890
20141201|2014-10-16 10:30,16,80.51,80.75,80.34,80.38,187
20141201|2014-10-16 11:00,16,80.41,81.29,80.36,80.93,746
20141201|2014-10-16 11:30,16,80.97,82.1,80.84,82.1,944
20141201|2014-10-16 12:00,16,82.13,84.05,82.13,82.33,2751
20141201|2014-10-16 12:30,16,82.28,82.35,81.76,82.09,809
20141201|2014-10-16 13:00,16,82.02,82.4,81.51,81.83,830
20141201|2014-10-16 13:30,16,81.83,81.99,81.75,81.89,258
20141201|2014-10-16 14:00,16,81.92,82.14,81.92,82.07,87
20141201|2014-10-16 14:30,16,82.05,82.13,81.89,81.89,38
20141201|2014-10-16 15:00,16,81.88,81.88,81.72,81.75,27
20141201|2014-10-16 15:30,16,81.97,82.17,81.95,82.17,15
20141201|2014-10-16 16:00,16,82.31,82.33,82.29,82.31,15
20141201|2014-10-16 16:30,16,82.24,82.6,82.24,82.6,191
20141201|2014-10-16 19:00,17,82.31,82.51,82.28,82.47,22
20141201|2014-10-16 20:00,17,82.45,82.61,82.45,82.61,78
20141201|2014-10-16 20:30,17,82.58,82.73,82.58,82.64,54
20141201|2014-10-16 21:30,17,82.48,82.48,82.35,82.35,4
20141201|2014-10-16 22:00,17,82.38,82.44,82.38,82.42,8
20141201|2014-10-16 22:30,17,82.43,82.43,82.21,82.27,15
20141201|2014-10-16 23:30,17,82.35,82.38,82.29,82.29,11
20141201|2014-10-17 00:00,17,82.28,82.28,82.24,82.24,4
20141201|2014-10-17 00:30,17,82.3,82.3,82.24,82.24,5
20141201|2014-10-17 01:00,17,82.24,82.28,81.96,82.01,47
20141201|2014-10-17 01:30,17,82.02,82.02,81.75,81.84,115
20141201|2014-10-17 02:00,17,81.9,82.24,81.81,82.06,52
20141201|2014-10-17 02:30,17,82.03,82.12,81.91,82.12,89
20141201|2014-10-17 03:00,17,82.02,82.38,82.01,82.13,339
20141201|2014-10-17 03:30,17,82.12,82.4,82.08,82.4,299
20141201|2014-10-17 04:00,17,82.38,82.85,82.38,82.85,259
20141201|2014-10-17 04:30,17,82.8,83.54,82.77,83.2,994
20141201|2014-10-17 05:00,17,83.21,83.72,83.16,83.67,379
20141201|2014-10-17 05:30,17,83.67,83.67,83.3,83.32,157
20141201|2014-10-17 06:00,17,83.32,83.35,82.94,83.23,162
20141201|2014-10-17 06:30,17,83.25,83.27,82.88,82.95,133
20141201|2014-10-17 07:00,17,82.93,83.06,82.66,82.79,274
20141201|2014-10-17 07:30,17,82.74,83.1,82.6,82.78,938
20141201|2014-10-17 08:00,17,82.8,82.81,82.23,82.58,1295
20141201|2014-10-17 08:30,17,82.54,82.56,82.04,82.45,1111
20141201|2014-10-17 09:00,17,82.45,82.89,82.26,82.69,919
20141201|2014-10-17 09:30,17,82.68,83.08,82.43,83.01,919
20141201|2014-10-17 10:00,17,83.01,83.37,82.3,82.4,1373
20141201|2014-10-17 10:30,17,82.42,82.69,82.28,82.39,477
20141201|2014-10-17 11:00,17,82.39,82.54,81.76,82.1,1119
20141201|2014-10-17 11:30,17,82.16,82.41,82,82.2,695
20141201|2014-10-17 12:00,17,82.2,82.61,82.01,82.52,476
20141201|2014-10-17 12:30,17,82.52,82.55,82.33,82.4,273
20141201|2014-10-17 13:00,17,82.39,82.39,81.88,82.09,1110
20141201|2014-10-17 13:30,17,82.08,82.17,81.98,82.15,349
20141201|2014-10-17 14:00,17,82.15,82.45,82.11,82.33,131
20141201|2014-10-17 14:30,17,82.31,82.42,82.25,82.42,78
20141201|2014-10-17 15:00,17,82.35,82.38,82.25,82.34,34
20141201|2014-10-17 15:30,17,82.28,82.28,82.24,82.25,13
20141201|2014-10-17 16:00,17,82.25,82.28,82.11,82.16,36
20141201|2014-10-17 16:30,17,82.13,82.13,82.13,82.13,1
20141201|2014-10-19 17:30,20,82.58,82.6,82.58,82.6,4
20141201|2014-10-19 19:00,20,82.62,82.62,82.62,82.62,1
20141201|2014-10-19 19:30,20,82.56,82.57,82.54,82.56,10
20141201|2014-10-19 20:00,20,82.61,82.61,82.6,82.6,12
20141201|2014-10-19 20:30,20,82.5,82.52,82.42,82.42,5
20141201|2014-10-19 21:00,20,82.41,82.42,82.41,82.41,3
20141201|2014-10-19 21:30,20,82.39,82.39,82.39,82.39,1
20141201|2014-10-19 22:30,20,82.37,82.37,82.37,82.37,1
20141201|2014-10-19 23:00,20,82.38,82.46,82.38,82.46,11
20141201|2014-10-19 23:30,20,82.37,82.47,82.37,82.47,18
20141201|2014-10-20 00:00,20,82.5,82.5,82.5,82.5,1
20141201|2014-10-20 00:30,20,82.48,82.49,82.47,82.48,6
20141201|2014-10-20 01:00,20,82.46,82.51,82.32,82.33,25
20141201|2014-10-20 01:30,20,82.33,82.38,82.26,82.38,13
20141201|2014-10-20 02:00,20,82.37,82.68,82.37,82.57,103
20141201|2014-10-20 02:30,20,82.58,82.6,82.39,82.42,129
20141201|2014-10-20 03:00,20,82.41,82.47,82.23,82.3,106
20141201|2014-10-20 03:30,20,82.27,82.29,82.11,82.23,218
20141201|2014-10-20 04:00,20,82.27,82.37,82.23,82.27,141
20141201|2014-10-20 04:30,20,82.27,82.27,82.23,82.23,84
20141201|2014-10-20 05:00,20,82.18,82.2,81.98,81.98,307
20141201|2014-10-20 05:30,20,81.96,82.15,81.95,82.03,45
20141201|2014-10-20 06:00,20,82.01,82.26,81.93,82.22,70
20141201|2014-10-20 06:30,20,82.24,82.33,82.04,82.1,84
20141201|2014-10-20 07:00,20,82.1,82.35,82.04,82.33,158
20141201|2014-10-20 07:30,20,82.32,82.52,82.25,82.51,459
20141201|2014-10-20 08:00,20,82.49,82.63,81.74,81.9,635
20141201|2014-10-20 08:30,20,81.92,82.04,81.48,81.52,638
20141201|2014-10-20 09:00,20,81.52,81.53,80.91,81.24,1862
20141201|2014-10-20 09:30,20,81.21,81.3,80.8,80.87,1225
20141201|2014-10-20 10:00,20,80.87,81.42,80.78,81.29,703
20141201|2014-10-20 10:30,20,81.31,81.59,81.12,81.53,615
20141201|2014-10-20 11:00,20,81.53,82.32,81.47,82.1,1584
20141201|2014-10-20 11:30,20,82.12,82.12,81.72,81.82,1058
20141201|2014-10-20 12:00,20,81.82,82.23,81.8,82.05,353
20141201|2014-10-20 12:30,20,82.04,82.26,81.85,81.95,682
20141201|2014-10-20 13:00,20,81.97,82.15,81.79,82,1051
20141201|2014-10-20 13:30,20,81.97,82.12,81.93,81.95,282
20141201|2014-10-20 14:00,20,81.92,81.98,81.88,81.91,138
20141201|2014-10-20 14:30,20,81.91,82.15,81.91,82.07,249
20141201|2014-10-20 15:00,20,82.03,82.06,82,82,20
20141201|2014-10-20 15:30,20,82,82.06,81.9,81.9,110
20141201|2014-10-20 16:00,20,81.91,81.92,81.91,81.92,2
20141201|2014-10-20 19:30,21,81.84,81.84,81.84,81.84,2
20141201|2014-10-20 20:00,21,81.88,81.88,81.88,81.88,1
20141201|2014-10-20 21:00,21,82,82.05,81.96,82.05,7
20141201|2014-10-20 21:30,21,82.09,82.09,82.02,82.02,22
20141201|2014-10-20 22:00,21,81.98,81.98,81.97,81.97,3
20141201|2014-10-20 22:30,21,82.03,82.03,81.98,81.98,22
20141201|2014-10-20 23:00,21,82.17,82.17,82.12,82.15,12
20141201|2014-10-20 23:30,21,82.14,82.2,82.14,82.2,5
20141201|2014-10-21 00:00,21,82.19,82.19,82.12,82.12,2
20141201|2014-10-21 00:30,21,81.94,81.94,81.91,81.91,9
20141201|2014-10-21 01:00,21,81.91,82.11,81.91,82.08,23
20141201|2014-10-21 01:30,21,82.08,82.27,82.07,82.26,63
20141201|2014-10-21 02:00,21,82.25,82.42,82.24,82.4,65
20141201|2014-10-21 02:30,21,82.37,82.6,82.35,82.4,176
20141201|2014-10-21 03:00,21,82.38,82.48,82.25,82.38,94
20141201|2014-10-21 03:30,21,82.38,82.68,82.32,82.61,298
20141201|2014-10-21 04:00,21,82.55,82.59,82.26,82.37,238
20141201|2014-10-21 04:30,21,82.39,82.45,82.39,82.4,18
20141201|2014-10-21 05:00,21,82.36,82.47,82.36,82.37,12
20141201|2014-10-21 05:30,21,82.41,82.42,82.3,82.37,50
20141201|2014-10-21 06:00,21,82.4,82.42,82.11,82.12,134
20141201|2014-10-21 06:30,21,82.12,82.31,82.05,82.19,106
20141201|2014-10-21 07:00,21,82.16,82.24,82.05,82.24,333
20141201|2014-10-21 07:30,21,82.25,82.5,82.05,82.38,446
20141201|2014-10-21 08:00,21,82.38,83.19,82.19,82.77,1916
20141201|2014-10-21 08:30,21,82.75,83.25,82.6,82.64,1671
20141201|2014-10-21 09:00,21,82.67,82.88,82.35,82.55,943
20141201|2014-10-21 09:30,21,82.54,82.54,82.13,82.13,758
20141201|2014-10-21 10:00,21,82.14,82.32,81.76,81.96,1500
20141201|2014-10-21 10:30,21,81.92,82.49,81.86,82.48,733
20141201|2014-10-21 11:00,21,82.53,82.55,81.9,82.05,982
20141201|2014-10-21 11:30,21,82.01,82.23,81.95,82.03,334
20141201|2014-10-21 12:00,21,82.02,82.09,81.57,81.81,1046
20141201|2014-10-21 12:30,21,81.83,81.88,81.64,81.68,418
20141201|2014-10-21 13:00,21,81.68,82.52,81.59,82.49,1451
20141201|2014-10-21 13:30,21,82.48,82.66,82.38,82.54,713
20141201|2014-10-21 14:00,21,82.56,82.74,82.56,82.62,71
20141201|2014-10-21 14:30,21,82.66,82.67,82.43,82.49,168
20141201|2014-10-21 15:00,21,82.5,82.5,82.44,82.44,17
20141201|2014-10-21 15:30,21,82.5,82.67,82.49,82.67,25
20141201|2014-10-21 16:00,21,82.6,82.6,82.54,82.54,9
20141201|2014-10-21 19:00,22,82.61,82.65,82.54,82.54,10
20141201|2014-10-21 19:30,22,82.57,82.57,82.57,82.57,1
20141201|2014-10-21 20:30,22,82.71,82.71,82.66,82.66,4
20141201|2014-10-21 21:00,22,82.67,82.67,82.67,82.67,4
20141201|2014-10-21 22:00,22,82.55,82.56,82.55,82.56,6
20141201|2014-10-21 22:30,22,82.5,82.5,82.43,82.49,21
20141201|2014-10-21 23:00,22,82.5,82.53,82.48,82.48,7
20141201|2014-10-21 23:30,22,82.53,82.53,82.44,82.44,62
20141201|2014-10-22 00:00,22,82.46,82.68,82.46,82.63,58
20141201|2014-10-22 00:30,22,82.65,82.66,82.55,82.55,58
20141201|2014-10-22 01:00,22,82.55,82.59,82.46,82.49,43
20141201|2014-10-22 01:30,22,82.49,82.5,82.37,82.49,55
20141201|2014-10-22 02:00,22,82.43,82.51,82.39,82.49,58
20141201|2014-10-22 02:30,22,82.45,82.85,82.45,82.76,68
20141201|2014-10-22 03:00,22,82.78,82.81,82.51,82.51,32
20141201|2014-10-22 03:30,22,82.48,82.5,82.28,82.43,66
20141201|2014-10-22 04:00,22,82.36,82.56,82.35,82.42,90
20141201|2014-10-22 04:30,22,82.42,82.77,82.42,82.67,217
20141201|2014-10-22 05:00,22,82.67,82.73,82.63,82.66,66
20141201|2014-10-22 05:30,22,82.72,82.84,82.71,82.73,107
20141201|2014-10-22 06:00,22,82.7,82.86,82.67,82.72,127
20141201|2014-10-22 06:30,22,82.6,82.95,82.57,82.87,135
20141201|2014-10-22 07:00,22,82.79,82.98,82.69,82.89,230
20141201|2014-10-22 07:30,22,82.83,82.87,82.59,82.85,356
20141201|2014-10-22 08:00,22,82.85,83.14,82.67,82.92,1608
20141201|2014-10-22 08:30,22,82.92,83,82.59,82.85,549
20141201|2014-10-22 09:00,22,82.84,82.84,82.36,82.55,1089
20141201|2014-10-22 09:30,22,82.48,82.48,81.62,82.17,2272
20141201|2014-10-22 10:00,22,82.14,82.45,81.94,82.36,726
20141201|2014-10-22 10:30,22,82.37,82.83,82.27,82.27,922
20141201|2014-10-22 11:00,22,82.27,82.31,81.52,81.82,878
20141201|2014-10-22 11:30,22,81.72,81.85,81.43,81.81,716
20141201|2014-10-22 12:00,22,81.79,81.97,81.12,81.16,1297
20141201|2014-10-22 12:30,22,81.21,81.35,81.09,81.2,498
20141201|2014-10-22 13:00,22,81.16,81.27,80.43,80.51,1498
20141201|2014-10-22 13:30,22,80.52,80.52,80.24,80.4,1014
20141201|2014-10-22 14:00,22,80.47,80.65,80.47,80.65,128
20141201|2014-10-22 14:30,22,80.62,80.67,80.41,80.45,106
20141201|2014-10-22 15:00,22,80.38,80.38,80.32,80.32,14
20141201|2014-10-22 15:30,22,80.36,80.42,80.32,80.4,8
20141201|2014-10-22 16:00,22,80.44,80.48,80.35,80.39,53
20141201|2014-10-22 16:30,22,80.39,80.39,80.39,80.39,1
20141201|2014-10-22 19:00,23,80.39,80.46,80.39,80.46,7
20141201|2014-10-22 20:00,23,80.33,80.38,80.32,80.38,48
20141201|2014-10-22 20:30,23,80.37,80.38,80.16,80.16,12
20141201|2014-10-22 21:00,23,80.18,80.19,80.15,80.15,38
20141201|2014-10-22 21:30,23,80.19,80.2,80.1,80.1,24
20141201|2014-10-22 22:00,23,80.15,80.22,80.15,80.15,84
20141201|2014-10-22 22:30,23,80.22,80.57,80.22,80.44,72
20141201|2014-10-22 23:00,23,80.45,80.45,80.45,80.45,1
20141201|2014-10-22 23:30,23,80.37,80.37,80.37,80.37,1
20141201|2014-10-23 00:00,23,80.51,80.51,80.51,80.51,1
20141201|2014-10-23 00:30,23,80.53,80.72,80.53,80.65,37
20141201|2014-10-23 01:00,23,80.67,80.71,80.67,80.71,3
20141201|2014-10-23 01:30,23,80.61,80.61,80.61,80.61,8
20141201|2014-10-23 02:00,23,80.59,80.59,80.13,80.14,96
20141201|2014-10-23 02:30,23,80.27,80.41,80.18,80.37,124
20141201|2014-10-23 03:00,23,80.39,80.65,80.36,80.63,359
20141201|2014-10-23 03:30,23,80.65,80.65,80.33,80.4,132
20141201|2014-10-23 04:00,23,80.47,80.52,80.4,80.46,72
20141201|2014-10-23 04:30,23,80.56,80.74,80.56,80.66,187
20141201|2014-10-23 05:00,23,80.71,80.81,80.66,80.77,242
20141201|2014-10-23 05:30,23,80.77,80.77,80.71,80.76,65
20141201|2014-10-23 06:00,23,80.7,80.74,80.55,80.72,112
20141201|2014-10-23 06:30,23,80.68,81.88,80.63,81.62,771
20141201|2014-10-23 07:00,23,81.6,81.85,80.96,81.17,1553
20141201|2014-10-23 07:30,23,81.09,81.19,80.66,81.07,539
20141201|2014-10-23 08:00,23,81.13,81.45,81,81.43,1072
20141201|2014-10-23 08:30,23,81.42,81.51,81.07,81.21,523
20141201|2014-10-23 09:00,23,81.21,81.65,81.21,81.33,684
20141201|2014-10-23 09:30,23,81.34,81.92,81.34,81.64,1819
20141201|2014-10-23 10:00,23,81.71,82.36,81.7,81.83,1855
20141201|2014-10-23 10:30,23,81.85,82.03,81.56,81.73,627
20141201|2014-10-23 11:00,23,81.72,82.09,81.39,81.58,800
20141201|2014-10-23 11:30,23,81.57,81.68,81.17,81.44,745
20141201|2014-10-23 12:00,23,81.54,81.76,81.23,81.47,858
20141201|2014-10-23 12:30,23,81.38,81.69,81.37,81.65,329
20141201|2014-10-23 13:00,23,81.65,82.16,81.57,82.07,988
20141201|2014-10-23 13:30,23,82.05,82.34,81.94,82.17,720
20141201|2014-10-23 14:00,23,82.14,82.14,81.97,82.1,199
20141201|2014-10-23 14:30,23,82.07,82.1,81.91,81.91,111
20141201|2014-10-23 15:00,23,81.88,82.02,81.88,81.94,40
20141201|2014-10-23 15:30,23,81.94,81.94,81.94,81.94,22
20141201|2014-10-23 16:00,23,81.98,82.15,81.86,81.92,52
20141201|2014-10-23 19:00,24,81.8,81.81,81.79,81.79,10
20141201|2014-10-23 19:30,24,81.81,81.81,81.67,81.67,8
20141201|2014-10-23 20:00,24,81.66,81.66,81.39,81.39,67
20141201|2014-10-23 20:30,24,81.42,81.42,81.36,81.42,3
20141201|2014-10-23 21:00,24,81.34,81.38,81.34,81.38,28
20141201|2014-10-23 21:30,24,81.44,81.44,81.44,81.44,1
20141201|2014-10-23 22:00,24,81.5,81.52,81.45,81.49,9
20141201|2014-10-23 22:30,24,81.58,81.65,81.58,81.65,2
20141201|2014-10-23 23:00,24,81.65,81.68,81.65,81.68,19
20141201|2014-10-23 23:30,24,81.6,81.67,81.58,81.67,3
20141201|2014-10-24 00:00,24,81.67,81.67,81.67,81.67,1
20141201|2014-10-24 00:30,24,81.72,81.75,81.7,81.7,6
20141201|2014-10-24 01:00,24,81.73,81.8,81.68,81.72,15
20141201|2014-10-24 01:30,24,81.7,81.7,81.57,81.57,54
20141201|2014-10-24 02:00,24,81.6,81.6,81.4,81.4,103
20141201|2014-10-24 02:30,24,81.46,81.61,81.42,81.59,125
20141201|2014-10-24 03:00,24,81.48,81.53,81.28,81.28,204
20141201|2014-10-24 03:30,24,81.29,81.46,81.26,81.42,71
20141201|2014-10-24 04:00,24,81.43,81.43,81.33,81.36,66
20141201|2014-10-24 04:30,24,81.32,81.36,81.22,81.22,42
20141201|2014-10-24 05:00,24,81.25,81.39,81.25,81.31,143
20141201|2014-10-24 05:30,24,81.28,81.42,81.28,81.34,34
20141201|2014-10-24 06:00,24,81.38,81.46,81.36,81.38,96
20141201|2014-10-24 06:30,24,81.39,81.39,81.14,81.17,340
20141201|2014-10-24 07:00,24,81.19,81.35,81.14,81.17,122
20141201|2014-10-24 07:30,24,81.14,81.14,80.86,81.08,523
20141201|2014-10-24 08:00,24,81.08,81.19,80.73,81.12,714
20141201|2014-10-24 08:30,24,81.14,81.25,80.9,81.13,821
20141201|2014-10-24 09:00,24,81.09,81.18,80.43,80.55,1472
20141201|2014-10-24 09:30,24,80.55,80.78,80.36,80.74,1072
20141201|2014-10-24 10:00,24,80.77,81.15,80.5,81.03,1144
20141201|2014-10-24 10:30,24,81.06,81.38,80.93,81.11,1008
20141201|2014-10-24 11:00,24,81.11,81.35,81.06,81.14,339
20141201|2014-10-24 11:30,24,81.12,81.31,81.1,81.21,209
20141201|2014-10-24 12:00,24,81.26,81.29,80.77,80.93,664
20141201|2014-10-24 12:30,24,80.91,81.08,80.72,80.96,360
20141201|2014-10-24 13:00,24,80.93,81.08,80.61,81.03,926
20141201|2014-10-24 13:30,24,81.02,81.22,81,81.17,544
20141201|2014-10-24 14:00,24,81.17,81.25,81.16,81.2,52
20141201|2014-10-24 14:30,24,81.25,81.34,81.12,81.34,69
20141201|2014-10-24 15:00,24,81.35,81.37,81.24,81.31,50
20141201|2014-10-24 15:30,24,81.25,81.27,81.25,81.27,13
20141201|2014-10-24 16:00,24,81.3,81.3,81.3,81.3,8
20141201|2014-10-24 16:30,24,81.3,81.3,81.3,81.3,7
20141201|2014-10-26 17:00,27,81.21,81.25,81.21,81.23,8
20141201|2014-10-26 18:00,27,81.1,81.83,80.21,81.29,58
20141201|2014-10-26 19:00,27,80.99,80.99,80.94,80.95,24
20141201|2014-10-26 19:30,27,80.93,81.07,80.93,81.07,2
20141201|2014-10-26 20:00,27,81.07,81.07,80.98,80.98,9
20141201|2014-10-26 20:30,27,80.92,80.92,80.89,80.89,3
20141201|2014-10-26 21:30,27,81.01,81.01,81.01,81.01,2
20141201|2014-10-26 22:00,27,81.01,81.01,81.01,81.01,11
20141201|2014-10-26 22:30,27,81.01,81.01,81.01,81.01,35
20141201|2014-10-26 23:00,27,81.01,81.01,81.01,81.01,4
20141201|2014-10-27 01:00,27,81.02,81.07,80.98,81,49
20141201|2014-10-27 01:30,27,80.93,81.03,80.93,81.02,24
20141201|2014-10-27 02:00,27,81.04,81.23,81.04,81.23,11
20141201|2014-10-27 02:30,27,81.25,81.25,81.15,81.15,8
20141201|2014-10-27 03:00,27,81.14,81.2,81.05,81.1,58
20141201|2014-10-27 03:30,27,81.06,81.09,81,81.05,161
20141201|2014-10-27 04:00,27,81.05,81.16,80.96,81.16,173
20141201|2014-10-27 04:30,27,81.12,81.17,80.99,80.99,60
20141201|2014-10-27 05:00,27,80.95,80.95,80.72,80.74,191
20141201|2014-10-27 05:30,27,80.76,80.76,80.49,80.49,367
20141201|2014-10-27 06:00,27,80.49,80.63,80.4,80.43,264
20141201|2014-10-27 06:30,27,80.46,80.61,80.42,80.56,115
20141201|2014-10-27 07:00,27,80.53,80.53,80.16,80.25,319
20141201|2014-10-27 07:30,27,80.29,80.37,79.84,80.05,687
20141201|2014-10-27 08:00,27,80.05,80.05,79.45,79.8,1447
20141201|2014-10-27 08:30,27,79.79,79.82,79.47,79.63,900
20141201|2014-10-27 09:00,27,79.61,79.96,79.56,79.79,708
20141201|2014-10-27 09:30,27,79.76,80.22,79.67,80.04,710
20141201|2014-10-27 10:00,27,80.06,80.85,80.06,80.52,2866
20141201|2014-10-27 10:30,27,80.48,80.5,80.12,80.46,1014
20141201|2014-10-27 11:00,27,80.47,80.75,80.44,80.64,797
20141201|2014-10-27 11:30,27,80.62,80.82,80.41,80.49,1063
20141201|2014-10-27 12:00,27,80.52,81.03,80.47,80.88,939
20141201|2014-10-27 12:30,27,80.88,80.95,80.61,80.63,618
20141201|2014-10-27 13:00,27,80.71,81.1,80.55,80.95,1403
20141201|2014-10-27 13:30,27,80.92,80.95,80.66,80.74,524
20141201|2014-10-27 14:00,27,80.74,80.75,80.66,80.71,262
20141201|2014-10-27 14:30,27,80.71,80.8,80.68,80.73,286
20141201|2014-10-27 15:00,27,80.74,80.74,80.65,80.72,49
20141201|2014-10-27 15:30,27,80.66,80.69,80.63,80.69,25
20141201|2014-10-27 16:00,27,80.65,80.65,80.65,80.65,10
20141201|2014-10-27 16:30,27,80.7,80.85,80.68,80.68,21
20141201|2014-10-27 19:00,28,80.64,80.64,80.47,80.5,26
20141201|2014-10-27 19:30,28,80.59,80.59,80.59,80.59,1
20141201|2014-10-27 20:00,28,80.57,80.58,80.56,80.58,11
20141201|2014-10-27 20:30,28,80.53,80.53,80.53,80.53,12
20141201|2014-10-27 21:00,28,80.54,80.57,80.54,80.56,16
20141201|2014-10-27 21:30,28,80.59,80.63,80.57,80.63,21
20141201|2014-10-27 22:00,28,80.61,80.62,80.53,80.58,25
20141201|2014-10-27 22:30,28,80.62,80.66,80.62,80.66,2
20141201|2014-10-27 23:00,28,80.74,80.74,80.71,80.71,3
20141201|2014-10-27 23:30,28,80.75,80.88,80.58,80.58,63
20141201|2014-10-28 00:00,28,80.61,80.67,80.37,80.67,100
20141201|2014-10-28 00:30,28,80.63,80.63,80.6,80.61,46
20141201|2014-10-28 01:00,28,80.67,80.77,80.67,80.77,56
20141201|2014-10-28 01:30,28,80.77,80.8,80.77,80.77,10
20141201|2014-10-28 02:00,28,80.86,80.94,80.78,80.92,150
20141201|2014-10-28 02:30,28,80.78,80.87,80.77,80.82,81
20141201|2014-10-28 03:00,28,80.82,81.15,80.82,81.08,420
20141201|2014-10-28 03:30,28,81.06,81.07,80.95,81.03,431
20141201|2014-10-28 04:00,28,81.06,81.1,80.88,80.88,357
20141201|2014-10-28 04:30,28,80.92,80.99,80.87,80.91,314
20141201|2014-10-28 05:00,28,80.92,81.1,80.85,81.1,231
20141201|2014-10-28 05:30,28,81.06,81.2,81,81.12,196
20141201|2014-10-28 06:00,28,81.11,81.6,81.1,81.5,1052
20141201|2014-10-28 06:30,28,81.47,81.6,81.37,81.56,481
20141201|2014-10-28 07:00,28,81.53,81.68,81.44,81.52,391
20141201|2014-10-28 07:30,28,81.53,81.53,81.28,81.33,474
20141201|2014-10-28 08:00,28,81.31,81.36,80.77,80.8,1452
20141201|2014-10-28 08:30,28,80.8,81.02,80.73,80.84,1631
20141201|2014-10-28 09:00,28,80.84,81.18,80.53,81.15,1430
20141201|2014-10-28 09:30,28,81.15,81.31,81.07,81.29,1131
20141201|2014-10-28 10:00,28,81.32,81.44,81.16,81.23,1041
20141201|2014-10-28 10:30,28,81.24,81.28,80.71,80.95,2164
20141201|2014-10-28 11:00,28,80.93,81.25,80.83,81.21,1218
20141201|2014-10-28 11:30,28,81.18,81.29,80.92,81.03,636
20141201|2014-10-28 12:00,28,81,81.2,80.95,81.18,434
20141201|2014-10-28 12:30,28,81.19,81.22,80.96,81.14,584
20141201|2014-10-28 13:00,28,81.12,81.48,81.08,81.35,1670
20141201|2014-10-28 13:30,28,81.35,81.42,81.31,81.35,332
20141201|2014-10-28 14:00,28,81.36,81.43,81.29,81.38,47
20141201|2014-10-28 14:30,28,81.39,81.44,81.26,81.26,34
20141201|2014-10-28 15:00,28,81.23,81.27,81.22,81.24,46
20141201|2014-10-28 15:30,28,81.33,81.66,81.3,81.6,172
20141201|2014-10-28 16:00,28,81.56,81.56,81.54,81.54,8
20141201|2014-10-28 16:30,28,81.58,81.58,81.58,81.58,2
20141201|2014-10-28 19:00,29,81.54,81.55,81.52,81.52,5
20141201|2014-10-28 19:30,29,81.59,81.77,81.59,81.77,21
20141201|2014-10-28 20:00,29,81.76,81.77,81.7,81.72,11
20141201|2014-10-28 20:30,29,81.69,81.7,81.67,81.7,4
20141201|2014-10-28 21:00,29,81.63,81.63,81.63,81.63,1
20141201|2014-10-28 21:30,29,81.67,81.68,81.67,81.68,5
20141201|2014-10-28 22:00,29,81.75,81.77,81.68,81.68,89
20141201|2014-10-28 22:30,29,81.68,81.73,81.68,81.71,58
20141201|2014-10-28 23:00,29,81.71,81.71,81.59,81.59,100
20141201|2014-10-28 23:30,29,81.58,81.85,81.58,81.73,94
20141201|2014-10-29 00:00,29,81.74,81.74,81.74,81.74,1
20141201|2014-10-29 00:30,29,81.73,81.73,81.7,81.7,3
20141201|2014-10-29 01:00,29,81.73,81.8,81.71,81.8,16
20141201|2014-10-29 01:30,29,81.78,81.99,81.78,81.92,209
20141201|2014-10-29 02:00,29,81.88,82,81.8,81.93,63
20141201|2014-10-29 02:30,29,81.93,81.94,81.74,81.74,27
20141201|2014-10-29 03:00,29,81.83,81.85,81.7,81.76,28
20141201|2014-10-29 03:30,29,81.8,81.88,81.74,81.88,298
20141201|2014-10-29 04:00,29,81.89,81.92,81.84,81.85,81
20141201|2014-10-29 04:30,29,81.82,81.94,81.77,81.83,220
20141201|2014-10-29 05:00,29,81.83,82.24,81.82,82.12,373
20141201|2014-10-29 05:30,29,82.12,82.27,82.1,82.19,213
20141201|2014-10-29 06:00,29,82.16,82.36,82.14,82.29,263
20141201|2014-10-29 06:30,29,82.29,82.29,82.17,82.26,122
20141201|2014-10-29 07:00,29,82.21,82.54,82.03,82.42,755
20141201|2014-10-29 07:30,29,82.47,82.71,82.39,82.56,1130
20141201|2014-10-29 08:00,29,82.57,82.59,82.08,82.15,1097
20141201|2014-10-29 08:30,29,82.17,82.52,82.13,82.33,464
20141201|2014-10-29 09:00,29,82.34,82.4,82.04,82.11,473
20141201|2014-10-29 09:30,29,82.22,82.55,82.1,82.22,1047
20141201|2014-10-29 10:00,29,82.26,82.88,82.18,82.85,1455
20141201|2014-10-29 10:30,29,82.84,82.84,82.49,82.58,718
20141201|2014-10-29 11:00,29,82.55,82.75,82.43,82.64,915
20141201|2014-10-29 11:30,29,82.63,82.69,82.37,82.6,477
20141201|2014-10-29 12:00,29,82.6,82.66,82.32,82.46,791
20141201|2014-10-29 12:30,29,82.44,82.73,82.43,82.66,673
20141201|2014-10-29 13:00,29,82.65,82.65,81.7,82.25,2975
20141201|2014-10-29 13:30,29,82.22,82.26,82.01,82.16,284
20141201|2014-10-29 14:00,29,82.18,82.21,82.05,82.11,112
20141201|2014-10-29 14:30,29,82.13,82.32,82.12,82.3,136
20141201|2014-10-29 15:00,29,82.29,82.31,82.03,82.03,40
20141201|2014-10-29 15:30,29,82.05,82.06,81.96,81.97,36
20141201|2014-10-29 16:00,29,81.95,81.95,81.93,81.93,23
20141201|2014-10-29 16:30,29,81.91,81.91,81.86,81.87,12
20141201|2014-10-29 19:00,30,81.87,81.87,81.82,81.83,30
20141201|2014-10-29 19:30,30,81.86,81.86,81.86,81.86,5
20141201|2014-10-29 20:00,30,81.9,81.9,81.85,81.86,17
20141201|2014-10-29 20:30,30,81.88,81.88,81.88,81.88,2
20141201|2014-10-29 21:00,30,81.9,81.9,81.9,81.9,10
20141201|2014-10-29 21:30,30,82.04,82.04,81.95,81.96,3
20141201|2014-10-29 22:00,30,81.97,81.97,81.88,81.9,13
20141201|2014-10-29 22:30,30,81.86,81.93,81.78,81.89,40
20141201|2014-10-29 23:00,30,81.89,81.92,81.89,81.92,7
20141201|2014-10-29 23:30,30,81.93,81.93,81.93,81.93,2
20141201|2014-10-30 00:30,30,81.94,81.95,81.94,81.95,4
20141201|2014-10-30 01:00,30,81.88,81.92,81.88,81.92,3
20141201|2014-10-30 01:30,30,81.92,81.95,81.86,81.86,64
20141201|2014-10-30 02:00,30,81.85,81.85,81.84,81.85,5
20141201|2014-10-30 02:30,30,81.87,81.87,81.66,81.72,93
20141201|2014-10-30 03:00,30,81.71,81.72,81.5,81.53,404
20141201|2014-10-30 03:30,30,81.52,81.55,81.24,81.27,449
20141201|2014-10-30 04:00,30,81.26,81.39,81.22,81.3,341
20141201|2014-10-30 04:30,30,81.31,81.46,81.31,81.45,156
20141201|2014-10-30 05:00,30,81.51,81.59,81.48,81.59,112
20141201|2014-10-30 05:30,30,81.52,81.56,81.32,81.38,362
20141201|2014-10-30 06:00,30,81.34,81.49,81.29,81.49,46
20141201|2014-10-30 06:30,30,81.48,81.55,81.33,81.39,115
20141201|2014-10-30 07:00,30,81.37,81.49,81.35,81.44,79
20141201|2014-10-30 07:30,30,81.39,81.81,81.21,81.74,564
20141201|2014-10-30 08:00,30,81.72,81.76,81.28,81.39,1073
20141201|2014-10-30 08:30,30,81.4,81.47,80.91,81,2352
20141201|2014-10-30 09:00,30,81.01,81.38,80.97,81.33,1180
20141201|2014-10-30 09:30,30,81.37,81.5,81.13,81.26,1038
20141201|2014-10-30 10:00,30,81.23,81.26,80.86,80.88,1730
20141201|2014-10-30 10:30,30,80.89,81.2,80.82,81.17,720
20141201|2014-10-30 11:00,30,81.2,81.29,80.84,81.1,1141
20141201|2014-10-30 11:30,30,81.1,81.32,81.03,81.2,839
20141201|2014-10-30 12:00,30,81.24,81.45,81.09,81.31,725
20141201|2014-10-30 12:30,30,81.32,81.73,81.26,81.38,1434
20141201|2014-10-30 13:00,30,81.42,81.53,81.04,81.06,1640
20141201|2014-10-30 13:30,30,81.09,81.18,80.73,80.8,961
20141201|2014-10-30 14:00,30,80.8,81.12,80.8,81.1,230
20141201|2014-10-30 14:30,30,81.12,81.18,81,81.01,361
20141201|2014-10-30 15:00,30,80.99,81,80.96,81,24
20141201|2014-10-30 15:30,30,80.92,80.96,80.92,80.95,7
20141201|2014-10-30 19:00,31,80.97,80.97,80.94,80.94,18
20141201|2014-10-30 19:30,31,80.95,81,80.95,81,4
20141201|2014-10-30 20:00,31,81.02,81.02,81.02,81.02,1
20141201|2014-10-30 20:30,31,80.95,80.95,80.95,80.95,3
20141201|2014-10-31 00:00,31,80.83,80.83,80.74,80.75,13
20141201|2014-10-31 00:30,31,80.82,80.97,80.82,80.96,11
20141201|2014-10-31 01:00,31,80.94,81.15,80.94,81.15,33
20141201|2014-10-31 01:30,31,81.1,81.21,81.1,81.19,10
20141201|2014-10-31 02:00,31,81.25,81.25,80.6,80.69,159
20141201|2014-10-31 02:30,31,80.7,80.75,80.46,80.62,165
20141201|2014-10-31 03:00,31,80.58,80.7,80.54,80.67,285
20141201|2014-10-31 03:30,31,80.66,80.66,80.51,80.54,450
20141201|2014-10-31 04:00,31,80.51,80.6,80.31,80.45,393
20141201|2014-10-31 04:30,31,80.49,80.55,80.43,80.53,49
20141201|2014-10-31 05:00,31,80.54,80.62,80.52,80.6,41
20141201|2014-10-31 05:30,31,80.56,80.66,80.37,80.37,66
20141201|2014-10-31 06:00,31,80.38,80.51,80.34,80.49,199
20141201|2014-10-31 06:30,31,80.42,80.46,80.34,80.4,66
20141201|2014-10-31 07:00,31,80.37,80.49,80.12,80.23,312
20141201|2014-10-31 07:30,31,80.23,80.27,79.57,79.71,1401
20141201|2014-10-31 08:00,31,79.71,79.92,79.56,79.67,1033
20141201|2014-10-31 08:30,31,79.7,79.98,79.55,79.63,705
20141201|2014-10-31 09:00,31,79.66,80.38,79.6,80.3,1908
20141201|2014-10-31 09:30,31,80.3,80.42,79.82,79.92,701
20141201|2014-10-31 10:00,31,79.89,80.23,79.76,80.2,752
20141201|2014-10-31 10:30,31,80.24,80.38,80.07,80.24,515
20141201|2014-10-31 11:00,31,80.24,80.4,79.78,79.86,918
20141201|2014-10-31 11:30,31,79.85,80.23,79.85,80.23,1082
20141201|2014-10-31 12:00,31,80.25,80.28,79.95,80.07,593
20141201|2014-10-31 12:30,31,80.06,80.15,79.85,80.05,451
20141201|2014-10-31 13:00,31,80.04,80.67,79.91,80.54,2368
20141201|2014-10-31 13:30,31,80.53,80.72,80.45,80.69,415
20141201|2014-10-31 14:00,31,80.71,80.77,80.55,80.59,376
20141201|2014-10-31 14:30,31,80.59,80.67,80.53,80.67,159
20141201|2014-10-31 15:00,31,80.71,80.75,80.67,80.73,58
20141201|2014-10-31 15:30,31,80.66,80.7,80.6,80.62,14
20141201|2014-10-31 16:00,31,80.68,80.71,80.64,80.71,5
20141201|2014-11-02 17:00,3,80.6,80.6,80.41,80.41,2
20141201|2014-11-02 17:30,3,80.49,80.5,80.43,80.5,27
20141201|2014-11-02 18:00,3,80.55,80.55,80.54,80.54,82
20141201|2014-11-02 19:00,3,80.56,80.58,80.54,80.55,9
20141201|2014-11-02 19:30,3,80.47,80.48,80.44,80.44,7
20141201|2014-11-02 20:00,3,80.48,80.48,80.44,80.44,3
20141201|2014-11-02 21:30,3,80.3,80.3,80.26,80.27,53
20141201|2014-11-02 22:00,3,80.31,80.31,80.26,80.26,10
20141201|2014-11-02 22:30,3,80.25,80.25,80.22,80.22,7
20141201|2014-11-02 23:00,3,80.25,80.25,80.16,80.16,29
20141201|2014-11-02 23:30,3,80.19,80.19,80.13,80.13,12
20141201|2014-11-03 00:00,3,80.17,80.17,80.07,80.07,26
20141201|2014-11-03 00:30,3,80.07,80.14,80.07,80.12,84
20141201|2014-11-03 01:00,3,80.12,80.31,80.12,80.28,37
20141201|2014-11-03 01:30,3,80.28,80.28,80.1,80.16,85
20141201|2014-11-03 02:00,3,80.16,80.3,80,80.02,196
20141201|2014-11-03 02:30,3,80.04,80.2,80.04,80.18,60
20141201|2014-11-03 03:00,3,80.23,80.42,80.16,80.29,148
20141201|2014-11-03 03:30,3,80.35,80.75,80.29,80.7,392
20141201|2014-11-03 04:00,3,80.76,80.88,80.7,80.8,315
20141201|2014-11-03 04:30,3,80.78,80.81,80.66,80.76,103
20141201|2014-11-03 05:00,3,80.77,80.77,80.56,80.74,77
20141201|2014-11-03 05:30,3,80.72,80.79,80.66,80.76,34
20141201|2014-11-03 06:00,3,80.79,80.96,80.77,80.89,59
20141201|2014-11-03 06:30,3,80.91,80.97,80.81,80.9,143
20141201|2014-11-03 07:00,3,80.85,80.85,80.64,80.81,154
20141201|2014-11-03 07:30,3,80.84,80.91,80.71,80.85,156
20141201|2014-11-03 08:00,3,80.82,80.85,80.25,80.4,819
20141201|2014-11-03 08:30,3,80.35,80.36,79.66,79.74,1595
20141201|2014-11-03 09:00,3,79.78,80.13,79.71,80.05,970
20141201|2014-11-03 09:30,3,80.04,80.38,80.02,80.23,910
20141201|2014-11-03 10:00,3,80.26,80.26,79.92,80.02,1033
20141201|2014-11-03 10:30,3,80.04,80.24,79.94,80.11,529
20141201|2014-11-03 11:00,3,80.15,80.18,79.83,79.97,944
20141201|2014-11-03 11:30,3,79.95,80.93,79.95,80.74,1778
20141201|2014-11-03 12:00,3,80.74,80.81,80.38,80.45,1436
20141201|2014-11-03 12:30,3,80.41,80.56,79.83,79.92,1055
20141201|2014-11-03 13:00,3,79.91,80.19,78.63,78.76,5153
20141201|2014-11-03 13:30,3,78.75,78.78,78.17,78.34,1107
20141201|2014-11-03 14:00,3,78.31,78.5,78.21,78.21,389
20141201|2014-11-03 14:30,3,78.28,78.42,78.28,78.38,129
20141201|2014-11-03 15:00,3,78.32,78.32,78.12,78.16,49
20141201|2014-11-03 15:30,3,78.14,78.29,78.09,78.29,124
20141201|2014-11-03 16:00,3,78.25,78.25,78.25,78.25,1
20141201|2014-11-03 16:30,3,78.3,78.3,78.23,78.23,2
20141201|2014-11-03 19:00,4,78.28,78.35,78.28,78.34,81
20141201|2014-11-03 19:30,4,78.34,78.34,78.34,78.34,4
20141201|2014-11-03 20:00,4,78.34,78.39,78.34,78.36,47
20141201|2014-11-03 20:30,4,78.39,78.39,78.38,78.38,4
20141201|2014-11-03 21:30,4,78.3,78.39,78.3,78.39,10
20141201|2014-11-03 22:00,4,78.36,78.36,78.29,78.29,4
20141201|2014-11-03 22:30,4,78.29,78.32,78.27,78.31,10
20141201|2014-11-03 23:00,4,78.27,78.27,78.17,78.2,27
20141201|2014-11-03 23:30,4,78.2,78.2,78.04,78.17,147
20141201|2014-11-04 00:00,4,78.18,78.34,78.18,78.26,104
20141201|2014-11-04 00:30,4,78.25,78.27,78.16,78.23,22
20141201|2014-11-04 01:00,4,78.24,78.24,77.57,77.57,465
20141201|2014-11-04 01:30,4,77.55,77.76,77.23,77.37,911
20141201|2014-11-04 02:00,4,77.4,77.58,77.28,77.29,373
20141201|2014-11-04 02:30,4,77.3,77.68,77.3,77.48,531
20141201|2014-11-04 03:00,4,77.54,77.65,77.35,77.52,87
20141201|2014-11-04 03:30,4,77.59,77.59,77.17,77.25,354
20141201|2014-11-04 04:00,4,77.2,77.2,75.88,76.69,3347
20141201|2014-11-04 04:30,4,76.67,77.1,76.55,76.78,2140
20141201|2014-11-04 05:00,4,76.76,76.86,76.57,76.63,506
20141201|2014-11-04 05:30,4,76.62,76.78,76.52,76.62,182
20141201|2014-11-04 06:00,4,76.72,76.75,76.39,76.55,522
20141201|2014-11-04 06:30,4,76.53,76.54,76.25,76.44,439
20141201|2014-11-04 07:00,4,76.43,76.82,76.29,76.79,455
20141201|2014-11-04 07:30,4,76.86,77.2,76.86,77.13,997
20141201|2014-11-04 08:00,4,77.14,77.65,77.14,77.25,1499
20141201|2014-11-04 08:30,4,77.24,77.38,76.65,76.65,1805
20141201|2014-11-04 09:00,4,76.66,77.04,76.61,76.85,906
20141201|2014-11-04 09:30,4,76.8,76.82,76.44,76.61,1340
20141201|2014-11-04 10:00,4,76.59,76.68,76.41,76.45,733
20141201|2014-11-04 10:30,4,76.44,76.66,76.15,76.45,1259
20141201|2014-11-04 11:00,4,76.44,76.59,76.29,76.53,404
20141201|2014-11-04 11:30,4,76.56,77,76.51,76.92,876
20141201|2014-11-04 12:00,4,76.92,76.92,76.49,76.9,993
20141201|2014-11-04 12:30,4,76.88,77.29,76.56,77.19,1002
20141201|2014-11-04 13:00,4,77.22,77.33,76.72,77.16,2838
20141201|2014-11-04 13:30,4,77.15,77.23,77.04,77.14,253
20141201|2014-11-04 14:00,4,77.14,77.25,77.08,77.21,126
20141201|2014-11-04 14:30,4,77.19,77.19,77.13,77.18,112
20141201|2014-11-04 15:00,4,77.17,77.17,76.99,76.99,18
20141201|2014-11-04 15:30,4,77.01,77.49,77.01,77.45,70
20141201|2014-11-04 16:00,4,77.45,77.45,77.43,77.43,31
20141201|2014-11-04 19:00,5,77.35,77.37,77.27,77.36,110
20141201|2014-11-04 19:30,5,77.37,77.37,77.33,77.33,32
20141201|2014-11-04 20:30,5,77.29,77.32,77.26,77.3,46
20141201|2014-11-04 21:00,5,77.31,77.32,77.25,77.29,56
20141201|2014-11-04 21:30,5,77.2,77.2,77.13,77.13,18
20141201|2014-11-04 22:00,5,77.13,77.19,77.13,77.17,19
20141201|2014-11-04 22:30,5,77.13,77.13,77.12,77.12,4
20141201|2014-11-04 23:00,5,77.16,77.16,77.16,77.16,1
20141201|2014-11-04 23:30,5,77.09,77.09,76.97,77.03,62
20141201|2014-11-05 00:00,5,77.03,77.07,77.02,77.02,28
20141201|2014-11-05 00:30,5,77,77,76.75,76.75,32
20141201|2014-11-05 01:00,5,76.81,76.82,76.6,76.61,101
20141201|2014-11-05 01:30,5,76.68,76.75,76.56,76.67,73
20141201|2014-11-05 02:00,5,76.64,76.77,76.55,76.57,75
20141201|2014-11-05 02:30,5,76.58,76.8,76.47,76.76,236
20141201|2014-11-05 03:00,5,76.75,76.98,76.68,76.9,135
20141201|2014-11-05 03:30,5,76.8,76.87,76.66,76.73,285
20141201|2014-11-05 04:00,5,76.7,76.76,76.49,76.75,460
20141201|2014-11-05 04:30,5,76.75,77.05,76.69,76.9,353
20141201|2014-11-05 05:00,5,76.85,76.92,76.76,76.85,317
20141201|2014-11-05 05:30,5,76.83,77.23,76.79,77.19,672
20141201|2014-11-05 06:00,5,77.17,77.29,76.97,76.98,577
20141201|2014-11-05 06:30,5,77.04,77.26,77,77.17,316
20141201|2014-11-05 07:00,5,77.16,77.57,77.13,77.57,343
20141201|2014-11-05 07:30,5,77.54,77.78,77.43,77.71,693
20141201|2014-11-05 08:00,5,77.73,77.94,77.22,77.35,2824
20141201|2014-11-05 08:30,5,77.39,77.64,77.37,77.63,638
20141201|2014-11-05 09:00,5,77.63,78.23,77.61,78.05,1800
20141201|2014-11-05 09:30,5,78.13,79.35,77.75,79.05,5544
20141201|2014-11-05 10:00,5,79.1,79.34,77.64,77.87,5129
20141201|2014-11-05 10:30,5,77.93,78.39,77.74,78.39,1777
20141201|2014-11-05 11:00,5,78.37,78.49,78.2,78.26,735
20141201|2014-11-05 11:30,5,78.29,78.6,78.19,78.4,596
20141201|2014-11-05 12:00,5,78.36,78.87,78.32,78.68,1227
20141201|2014-11-05 12:30,5,78.68,78.93,78.41,78.57,871
20141201|2014-11-05 13:00,5,78.62,78.93,78.3,78.7,2171
20141201|2014-11-05 13:30,5,78.71,78.85,78.69,78.8,190
20141201|2014-11-05 14:00,5,78.8,78.96,78.8,78.92,122
20141201|2014-11-05 14:30,5,78.87,78.93,78.84,78.9,224
20141201|2014-11-05 15:00,5,78.91,79.07,78.87,78.87,99
20141201|2014-11-05 15:30,5,78.83,78.95,78.83,78.94,4
20141201|2014-11-05 16:00,5,78.86,79,78.85,78.85,14
20141201|2014-11-05 16:30,5,78.94,78.98,78.9,78.9,3
20141201|2014-11-05 19:00,6,78.83,78.83,78.81,78.81,2
20141201|2014-11-05 19:30,6,78.91,78.93,78.91,78.93,2
20141201|2014-11-05 20:00,6,78.91,78.91,78.87,78.9,9
20141201|2014-11-05 20:30,6,78.89,78.92,78.89,78.92,2
20141201|2014-11-05 21:00,6,78.88,78.88,78.87,78.88,9
20141201|2014-11-05 21:30,6,78.77,78.79,78.75,78.79,5
20141201|2014-11-05 22:00,6,78.7,78.78,78.7,78.78,6
20141201|2014-11-05 22:30,6,78.81,78.88,78.81,78.88,12
20141201|2014-11-05 23:00,6,78.89,78.89,78.89,78.89,1
20141201|2014-11-06 00:00,6,78.92,78.92,78.79,78.79,6
20141201|2014-11-06 00:30,6,78.86,78.86,78.75,78.8,32
20141201|2014-11-06 01:00,6,78.71,78.72,78.56,78.56,29
20141201|2014-11-06 01:30,6,78.6,78.6,78.41,78.41,67
20141201|2014-11-06 02:00,6,78.44,78.44,78.28,78.35,150
20141201|2014-11-06 02:30,6,78.33,78.65,78.29,78.59,113
20141201|2014-11-06 03:00,6,78.59,78.72,78.42,78.71,200
20141201|2014-11-06 03:30,6,78.74,78.9,78.47,78.53,717
20141201|2014-11-06 04:00,6,78.52,78.6,78.31,78.59,638
20141201|2014-11-06 04:30,6,78.51,78.61,78.42,78.42,282
20141201|2014-11-06 05:00,6,78.47,78.55,78.36,78.39,306
20141201|2014-11-06 05:30,6,78.39,78.6,78.36,78.55,294
20141201|2014-11-06 06:00,6,78.44,78.57,78.44,78.49,190
20141201|2014-11-06 06:30,6,78.5,78.5,78.04,78.28,534
20141201|2014-11-06 07:00,6,78.24,78.33,77.93,78.01,456
20141201|2014-11-06 07:30,6,78,78.03,77.62,77.82,645
20141201|2014-11-06 08:00,6,77.79,77.92,77.42,77.63,1250
20141201|2014-11-06 08:30,6,77.61,77.73,77.29,77.46,1105
20141201|2014-11-06 09:00,6,77.45,77.64,77.13,77.56,951
20141201|2014-11-06 09:30,6,77.55,77.83,77.53,77.72,1417
20141201|2014-11-06 10:00,6,77.74,77.78,77.37,77.66,953
20141201|2014-11-06 10:30,6,77.64,77.81,77.53,77.72,1075
20141201|2014-11-06 11:00,6,77.75,78.17,77.64,78.05,1343
20141201|2014-11-06 11:30,6,78.07,78.25,77.88,78.08,594
20141201|2014-11-06 12:00,6,78.11,78.23,77.98,78.08,1130
20141201|2014-11-06 12:30,6,78.08,78.19,77.57,77.64,722
20141201|2014-11-06 13:00,6,77.63,77.97,77.41,77.88,1723
20141201|2014-11-06 13:30,6,77.87,78.01,77.84,77.96,330
20141201|2014-11-06 14:00,6,78.03,78.05,77.94,77.94,42
20141201|2014-11-06 14:30,6,77.99,78,77.87,77.99,293
20141201|2014-11-06 15:00,6,78,78,77.94,77.94,22
20141201|2014-11-06 15:30,6,77.99,77.99,77.92,77.97,34
20141201|2014-11-06 16:30,6,77.9,78,77.87,77.87,15
20141201|2014-11-06 19:00,7,77.86,77.86,77.72,77.74,13
20141201|2014-11-06 19:30,7,77.72,77.75,77.72,77.75,2
20141201|2014-11-06 20:00,7,77.75,77.75,77.75,77.75,1
20141201|2014-11-06 20:30,7,77.73,77.73,77.65,77.65,6
20141201|2014-11-06 21:00,7,77.62,77.62,77.61,77.61,4
20141201|2014-11-06 23:00,7,77.59,77.59,77.56,77.56,8
20141201|2014-11-06 23:30,7,77.61,77.61,77.61,77.61,1
20141201|2014-11-07 00:00,7,77.52,77.52,77.49,77.51,28
20141201|2014-11-07 00:30,7,77.69,77.73,77.64,77.69,77
20141201|2014-11-07 01:00,7,77.67,77.79,77.64,77.75,11
20141201|2014-11-07 01:30,7,77.66,77.75,77.66,77.67,6
20141201|2014-11-07 02:00,7,77.68,77.79,77.56,77.78,96
20141201|2014-11-07 02:30,7,77.78,78,77.78,77.95,235
20141201|2014-11-07 03:00,7,77.99,78.05,77.87,77.91,596
20141201|2014-11-07 03:30,7,77.95,78.06,77.82,77.97,454
20141201|2014-11-07 04:00,7,77.94,78.26,77.94,78.13,201
20141201|2014-11-07 04:30,7,78.12,78.34,78.04,78.28,58
20141201|2014-11-07 05:00,7,78.23,78.33,78.1,78.19,715
20141201|2014-11-07 05:30,7,78.22,78.23,78.07,78.16,433
20141201|2014-11-07 06:00,7,78.09,78.39,78.06,78.37,116
20141201|2014-11-07 06:30,7,78.36,78.8,78.36,78.52,875
20141201|2014-11-07 07:00,7,78.54,78.72,78.46,78.7,263
20141201|2014-11-07 07:30,7,78.69,78.69,78.37,78.57,563
20141201|2014-11-07 08:00,7,78.58,78.68,78.22,78.39,472
20141201|2014-11-07 08:30,7,78.41,79.15,78.34,78.86,1847
20141201|2014-11-07 09:00,7,78.89,79.24,78.75,78.8,1584
20141201|2014-11-07 09:30,7,78.8,79.09,78.51,79.06,833
20141201|2014-11-07 10:00,7,79.06,79.13,78.72,79.03,1495
20141201|2014-11-07 10:30,7,79,79.4,78.83,78.9,2170
20141201|2014-11-07 11:00,7,78.9,79.06,78.74,79.04,739
20141201|2014-11-07 11:30,7,79.08,79.11,78.92,78.92,262
20141201|2014-11-07 12:00,7,78.93,79.19,78.85,79.05,579
20141201|2014-11-07 12:30,7,79.11,79.11,78.58,78.6,1277
20141201|2014-11-07 13:00,7,78.59,78.75,78.38,78.74,2262
20141201|2014-11-07 13:30,7,78.7,78.8,78.58,78.61,463
20141201|2014-11-07 14:00,7,78.62,78.7,78.61,78.61,20
20141201|2014-11-07 14:30,7,78.58,78.63,78.43,78.48,84
20141201|2014-11-07 15:00,7,78.45,78.5,78.41,78.49,66
20141201|2014-11-07 15:30,7,78.56,78.58,78.53,78.58,28
20141201|2014-11-07 16:00,7,78.44,78.44,78.44,78.44,4
20141201|2014-11-07 16:30,7,78.44,78.44,78.44,78.44,1
20141201|2014-11-09 17:00,10,78.7,78.7,78.7,78.7,5
20141201|2014-11-09 17:30,10,78.68,78.7,78.68,78.7,11
20141201|2014-11-09 18:00,10,78.85,78.87,78.85,78.85,3
20141201|2014-11-09 19:00,10,78.86,78.86,78.86,78.86,2
20141201|2014-11-09 19:30,10,78.88,78.88,78.87,78.87,5
20141201|2014-11-09 20:00,10,78.97,79.05,78.97,79.05,32
20141201|2014-11-09 20:30,10,79.01,79.01,79,79,5
20141201|2014-11-09 21:00,10,78.93,78.93,78.93,78.93,12
20141201|2014-11-09 22:00,10,78.87,78.91,78.87,78.9,11
20141201|2014-11-09 22:30,10,78.91,78.94,78.91,78.93,17
20141201|2014-11-09 23:00,10,79.07,79.07,79.05,79.05,3
20141201|2014-11-09 23:30,10,78.95,78.99,78.95,78.99,15
20141201|2014-11-10 00:00,10,78.93,78.95,78.85,78.85,59
20141201|2014-11-10 00:30,10,78.93,79.01,78.93,79.01,17
20141201|2014-11-10 01:00,10,78.96,78.96,78.77,78.86,66
20141201|2014-11-10 01:30,10,78.88,78.9,78.85,78.85,22
20141201|2014-11-10 02:00,10,78.8,78.86,78.63,78.82,143
20141201|2014-11-10 02:30,10,78.83,79.3,78.82,79.2,238
20141201|2014-11-10 03:00,10,79.19,79.38,79.11,79.27,695
20141201|2014-11-10 03:30,10,79.27,79.58,79.19,79.54,933
20141201|2014-11-10 04:00,10,79.55,79.73,79.54,79.71,382
20141201|2014-11-10 04:30,10,79.67,79.84,79.52,79.76,1090
20141201|2014-11-10 05:00,10,79.78,79.78,79.55,79.75,414
20141201|2014-11-10 05:30,10,79.72,79.73,79.61,79.62,95
20141201|2014-11-10 06:00,10,79.63,79.63,79.49,79.49,304
20141201|2014-11-10 06:30,10,79.49,79.74,79.37,79.41,729
20141201|2014-11-10 07:00,10,79.42,79.58,79.4,79.43,177
20141201|2014-11-10 07:30,10,79.36,79.44,79.17,79.17,439
20141201|2014-11-10 08:00,10,79.2,79.5,79.16,79.46,780
20141201|2014-11-10 08:30,10,79.46,79.48,78.78,78.79,934
20141201|2014-11-10 09:00,10,78.8,78.8,78.14,78.37,1537
20141201|2014-11-10 09:30,10,78.41,78.6,78.37,78.51,294
20141201|2014-11-10 10:00,10,78.56,78.58,77.92,78.14,807
20141201|2014-11-10 10:30,10,78.18,78.22,77.49,77.55,1407
20141201|2014-11-10 11:00,10,77.58,77.71,77.31,77.62,938
20141201|2014-11-10 11:30,10,77.65,77.79,77.5,77.7,460
20141201|2014-11-10 12:00,10,77.59,77.74,77.35,77.65,740
20141201|2014-11-10 12:30,10,77.7,77.9,77.59,77.62,528
20141201|2014-11-10 13:00,10,77.6,77.67,77.34,77.42,1204
20141201|2014-11-10 13:30,10,77.4,77.45,77.2,77.39,645
20141201|2014-11-10 14:00,10,77.35,77.39,77.23,77.24,32
20141201|2014-11-10 14:30,10,77.22,77.28,77.13,77.28,138
20141201|2014-11-10 15:00,10,77.28,77.32,77.16,77.17,18
20141201|2014-11-10 15:30,10,77.18,77.22,77.18,77.22,13
20141201|2014-11-10 16:00,10,77.2,77.2,77.18,77.19,9
20141201|2014-11-10 16:30,10,77.25,77.29,77.21,77.21,7
20141201|2014-11-10 19:00,11,77.39,77.42,77.34,77.42,16
20141201|2014-11-10 19:30,11,77.37,77.37,77.37,77.37,10
20141201|2014-11-10 20:00,11,77.33,77.33,77.33,77.33,5
20141201|2014-11-10 20:30,11,77.3,77.3,77.3,77.3,1
20141201|2014-11-10 21:00,11,77.21,77.21,77.21,77.21,1
20141201|2014-11-10 21:30,11,77.21,77.21,76.93,77.01,58
20141201|2014-11-10 22:00,11,76.98,76.98,76.98,76.98,2
20141201|2014-11-10 22:30,11,77.05,77.07,77.05,77.07,5
20141201|2014-11-10 23:00,11,77.11,77.11,77.11,77.11,1
20141201|2014-11-10 23:30,11,77.02,77.06,77.02,77.03,16
20141201|2014-11-11 00:00,11,77.11,77.11,77.07,77.07,2
20141201|2014-11-11 00:30,11,77.16,77.22,77.16,77.16,82
20141201|2014-11-11 01:00,11,77.14,77.16,77.07,77.13,10
20141201|2014-11-11 01:30,11,77.13,77.13,77.13,77.13,1
20141201|2014-11-11 02:00,11,77.14,77.14,76.44,76.6,768
20141201|2014-11-11 02:30,11,76.63,76.75,76.59,76.72,183
20141201|2014-11-11 03:00,11,76.72,77.29,76.72,77.26,824
20141201|2014-11-11 03:30,11,77.22,77.31,77.07,77.31,773
20141201|2014-11-11 04:00,11,77.33,77.33,77.04,77.06,208
20141201|2014-11-11 04:30,11,77.19,77.21,76.89,76.95,450
20141201|2014-11-11 05:00,11,77.01,77.15,76.94,77.12,572
20141201|2014-11-11 05:30,11,77.12,77.19,76.99,77.01,338
20141201|2014-11-11 06:00,11,77.03,77.24,77.03,77.12,176
20141201|2014-11-11 06:30,11,77.21,77.6,77.21,77.48,829
20141201|2014-11-11 07:00,11,77.46,77.48,77.29,77.41,193
20141201|2014-11-11 07:30,11,77.46,77.64,77.3,77.44,413
20141201|2014-11-11 08:00,11,77.49,77.56,77.22,77.27,552
20141201|2014-11-11 08:30,11,77.29,77.35,77,77.15,1150
20141201|2014-11-11 09:00,11,77.18,77.46,77.13,77.41,920
20141201|2014-11-11 09:30,11,77.41,77.45,77.16,77.32,237
20141201|2014-11-11 10:00,11,77.26,77.28,76.88,77.01,931
20141201|2014-11-11 10:30,11,77.02,77.12,76.46,76.73,2680
20141201|2014-11-11 11:00,11,76.77,77.23,76.77,77.23,1036
20141201|2014-11-11 11:30,11,77.2,77.53,77.15,77.4,1933
20141201|2014-11-11 12:00,11,77.42,77.58,77.1,77.13,1081
20141201|2014-11-11 12:30,11,77.13,77.46,77.13,77.3,1144
20141201|2014-11-11 13:00,11,77.27,78.05,77.27,77.87,2234
20141201|2014-11-11 13:30,11,77.85,77.87,77.73,77.82,383
20141201|2014-11-11 14:00,11,77.83,77.86,77.73,77.8,76
20141201|2014-11-11 14:30,11,77.81,77.81,77.5,77.52,118
20141201|2014-11-11 15:00,11,77.51,77.59,77.51,77.56,41
20141201|2014-11-11 15:30,11,77.53,77.53,77.45,77.45,9
20141201|2014-11-11 16:00,11,77.52,77.53,77.52,77.53,10
20141201|2014-11-11 16:30,11,77.47,77.47,77.42,77.46,6
20141201|2014-11-11 19:00,12,77.36,77.47,77.35,77.42,26
20141201|2014-11-11 19:30,12,77.41,77.41,77.41,77.41,2
20141201|2014-11-11 20:00,12,77.41,77.46,77.41,77.46,3
20141201|2014-11-11 20:30,12,77.44,77.48,77.44,77.48,4
20141201|2014-11-11 22:00,12,77.43,77.44,77.41,77.42,4
20141201|2014-11-11 23:00,12,77.42,77.44,77.42,77.43,3
20141201|2014-11-11 23:30,12,77.47,77.47,77.47,77.47,1
20141201|2014-11-12 00:00,12,77.58,77.6,77.56,77.56,8
20141201|2014-11-12 00:30,12,77.47,77.47,77.29,77.33,119
20141201|2014-11-12 01:00,12,77.29,77.34,77.24,77.31,27
20141201|2014-11-12 01:30,12,77.27,77.38,77.27,77.38,101
20141201|2014-11-12 02:00,12,77.33,77.52,77.3,77.48,45
20141201|2014-11-12 02:30,12,77.51,77.53,77.23,77.23,462
20141201|2014-11-12 03:00,12,77.26,77.3,77.18,77.29,86
20141201|2014-11-12 03:30,12,77.3,77.4,77.1,77.27,1781
20141201|2014-11-12 04:00,12,77.24,77.37,77.14,77.33,867
20141201|2014-11-12 04:30,12,77.33,77.57,77.23,77.53,951
20141201|2014-11-12 05:00,12,77.53,77.55,77.31,77.34,805
20141201|2014-11-12 05:30,12,77.33,77.43,77.24,77.28,447
20141201|2014-11-12 06:00,12,77.31,77.35,77.16,77.29,583
20141201|2014-11-12 06:30,12,77.24,77.37,77.12,77.25,957
20141201|2014-11-12 07:00,12,77.26,77.39,77.07,77.21,885
20141201|2014-11-12 07:30,12,77.2,77.43,77.11,77.42,544
20141201|2014-11-12 08:00,12,77.43,77.49,76.86,77.08,1036
20141201|2014-11-12 08:30,12,77.09,77.41,77.09,77.41,991
20141201|2014-11-12 09:00,12,77.4,77.79,77.38,77.67,1156
20141201|2014-11-12 09:30,12,77.69,77.82,77.45,77.47,505
20141201|2014-11-12 10:00,12,77.47,78.1,77.21,77.92,2039
20141201|2014-11-12 10:30,12,77.93,78.03,77.52,77.82,1652
20141201|2014-11-12 11:00,12,77.81,77.83,77.38,77.46,844
20141201|2014-11-12 11:30,12,77.45,77.58,77.14,77.27,1205
20141201|2014-11-12 12:00,12,77.3,77.51,77.13,77.25,1149
20141201|2014-11-12 12:30,12,77.24,77.31,77.04,77.18,1191
20141201|2014-11-12 13:00,12,77.17,77.47,77,77.18,1805
20141201|2014-11-12 13:30,12,77.17,77.17,76.63,76.77,1494
20141201|2014-11-12 14:00,12,76.76,76.89,76.68,76.85,256
20141201|2014-11-12 14:30,12,76.85,76.97,76.82,76.83,56
20141201|2014-11-12 15:00,12,76.75,76.83,76.74,76.81,17
20141201|2014-11-12 15:30,12,76.83,77.09,76.83,76.99,70
20141201|2014-11-12 16:00,12,77,77,76.94,76.94,19
20141201|2014-11-12 16:30,12,76.94,76.99,76.94,76.99,2
20141201|2014-11-12 19:00,13,77.08,77.08,76.93,76.96,38
20141201|2014-11-12 19:30,13,76.98,76.98,76.98,76.98,4
20141201|2014-11-12 20:00,13,77.02,77.07,77.02,77.05,13
20141201|2014-11-12 20:30,13,76.96,76.96,76.93,76.95,13
20141201|2014-11-12 21:00,13,77.02,77.05,77.01,77.05,30
20141201|2014-11-12 21:30,13,76.99,77,76.97,77,23
20141201|2014-11-12 22:00,13,77.01,77.05,77.01,77.05,27
20141201|2014-11-12 22:30,13,77.08,77.11,77.03,77.08,29
20141201|2014-11-12 23:00,13,77.1,77.11,77.06,77.06,78
20141201|2014-11-12 23:30,13,77.05,77.15,77.05,77.12,109
20141201|2014-11-13 00:00,13,77.12,77.15,77.08,77.08,99
20141201|2014-11-13 00:30,13,77.06,77.08,77.01,77.08,42
20141201|2014-11-13 01:00,13,77.07,77.07,76.88,76.9,102
20141201|2014-11-13 01:30,13,76.97,77.1,76.96,76.98,84
20141201|2014-11-13 02:00,13,76.95,77,76.68,76.79,206
20141201|2014-11-13 02:30,13,76.83,76.95,76.72,76.82,152
20141201|2014-11-13 03:00,13,76.77,76.91,76.62,76.78,389
20141201|2014-11-13 03:30,13,76.76,77.01,76.62,76.67,1009
20141201|2014-11-13 04:00,13,76.65,76.86,76.63,76.77,428
20141201|2014-11-13 04:30,13,76.75,76.94,76.69,76.79,1418
20141201|2014-11-13 05:00,13,76.8,76.93,76.76,76.79,685
20141201|2014-11-13 05:30,13,76.78,76.85,76.65,76.72,618
20141201|2014-11-13 06:00,13,76.71,76.79,76.22,76.43,1707
20141201|2014-11-13 06:30,13,76.4,76.53,76.2,76.27,1540
20141201|2014-11-13 07:00,13,76.27,76.36,76.03,76.16,830
20141201|2014-11-13 07:30,13,76.15,76.37,76,76.15,958
20141201|2014-11-13 08:00,13,76.15,76.34,75.95,76.27,1996
20141201|2014-11-13 08:30,13,76.29,76.39,75.69,75.8,1982
20141201|2014-11-13 09:00,13,75.78,75.88,75.43,75.74,1638
20141201|2014-11-13 09:30,13,75.71,75.79,75.58,75.76,767
20141201|2014-11-13 10:00,13,75.75,75.85,75.15,75.26,3127
20141201|2014-11-13 10:30,13,75.25,75.46,75.15,75.37,1896
20141201|2014-11-13 11:00,13,75.37,75.47,74.95,75.09,2816
20141201|2014-11-13 11:30,13,75.08,75.44,75.01,75.32,1316
20141201|2014-11-13 12:00,13,75.32,75.47,75.11,75.3,2256
20141201|2014-11-13 12:30,13,75.34,75.48,75.08,75.42,1797
20141201|2014-11-13 13:00,13,75.31,75.45,74.07,74.19,3834
20141201|2014-11-13 13:30,13,74.15,74.47,74.14,74.31,1399
20141201|2014-11-13 14:00,13,74.26,74.35,74.16,74.3,220
20141201|2014-11-13 14:30,13,74.3,74.64,74.25,74.62,336
20141201|2014-11-13 15:00,13,74.59,74.59,74.29,74.29,122
20141201|2014-11-13 15:30,13,74.29,74.38,74.25,74.25,55
20141201|2014-11-13 16:00,13,74.25,74.36,74.2,74.36,40
20141201|2014-11-13 19:00,14,74.39,74.48,74.39,74.48,20
20141201|2014-11-13 19:30,14,74.45,74.45,74.45,74.45,1
20141201|2014-11-13 20:00,14,74.41,74.41,74.38,74.41,6
20141201|2014-11-13 20:30,14,74.39,74.44,74.34,74.34,24
20141201|2014-11-13 21:00,14,74.36,74.39,74.36,74.39,14
20141201|2014-11-13 21:30,14,74.3,74.3,74.23,74.28,45
20141201|2014-11-13 22:00,14,74.34,74.34,74.28,74.28,20
20141201|2014-11-13 22:30,14,74.26,74.28,74.22,74.22,9
20141201|2014-11-13 23:00,14,74.21,74.23,74.21,74.23,2
20141201|2014-11-13 23:30,14,74.16,74.16,73.78,73.8,226
20141201|2014-11-14 00:00,14,73.83,73.96,73.81,73.89,29
20141201|2014-11-14 00:30,14,73.95,73.95,73.59,73.69,169
20141201|2014-11-14 01:00,14,73.7,73.77,73.35,73.52,191
20141201|2014-11-14 01:30,14,73.51,73.51,73.26,73.43,60
20141201|2014-11-14 02:00,14,73.39,73.56,73.34,73.53,84
20141201|2014-11-14 02:30,14,73.57,73.68,73.44,73.62,252
20141201|2014-11-14 03:00,14,73.65,74.14,73.61,73.91,1102
20141201|2014-11-14 03:30,14,73.91,74.33,73.91,74.32,549
20141201|2014-11-14 04:00,14,74.33,74.43,74.28,74.35,744
20141201|2014-11-14 04:30,14,74.34,74.39,74.16,74.31,512
20141201|2014-11-14 05:00,14,74.31,74.36,74.11,74.14,342
20141201|2014-11-14 05:30,14,74.15,74.36,74.09,74.31,407
20141201|2014-11-14 06:00,14,74.27,74.39,74.19,74.31,977
20141201|2014-11-14 06:30,14,74.34,74.56,74.28,74.47,623
20141201|2014-11-14 07:00,14,74.53,74.76,74.35,74.76,336
20141201|2014-11-14 07:30,14,74.72,74.86,74.57,74.7,846
20141201|2014-11-14 08:00,14,74.7,74.95,74.63,74.89,1064
20141201|2014-11-14 08:30,14,74.88,75.27,74.87,75.21,1906
20141201|2014-11-14 09:00,14,75.22,75.4,75.21,75.28,1550
20141201|2014-11-14 09:30,14,75.31,75.33,74.94,74.99,1214
20141201|2014-11-14 10:00,14,75,75,74.52,74.58,1741
20141201|2014-11-14 10:30,14,74.56,74.98,74.56,74.9,1741
20141201|2014-11-14 11:00,14,74.9,75.36,74.88,75.3,1542
20141201|2014-11-14 11:30,14,75.27,75.39,75.12,75.27,689
20141201|2014-11-14 12:00,14,75.27,75.68,75.26,75.41,2830
20141201|2014-11-14 12:30,14,75.41,75.75,75.28,75.28,2614
20141201|2014-11-14 13:00,14,75.27,75.91,75.12,75.91,1276
20141201|2014-11-14 13:30,14,75.9,76.28,75.85,76.05,885
20141201|2014-11-14 14:00,14,75.97,76.02,75.9,75.97,152
20141201|2014-11-14 14:30,14,75.96,76.02,75.87,75.9,75
20141201|2014-11-14 15:00,14,75.91,75.99,75.91,75.99,23
20141201|2014-11-14 15:30,14,75.98,75.99,75.89,75.89,51
20141201|2014-11-14 16:00,14,75.91,75.92,75.91,75.91,5
20141201|2014-11-16 17:00,17,76.12,76.12,76.06,76.06,2
20141201|2014-11-16 17:30,17,75.77,75.77,75.77,75.77,5
20141201|2014-11-16 19:30,17,75.72,75.72,75.62,75.62,9
20141201|2014-11-16 20:00,17,75.53,75.54,75.38,75.38,11
20141201|2014-11-16 20:30,17,75.55,75.55,75.55,75.55,3
20141201|2014-11-16 21:00,17,75.36,75.42,75.36,75.42,2
20141201|2014-11-16 22:00,17,75.48,75.48,75.48,75.48,5
20141201|2014-11-16 22:30,17,75.45,75.45,75.44,75.44,2
20141201|2014-11-16 23:00,17,75.48,75.49,75.47,75.49,3
20141201|2014-11-17 00:00,17,75.54,75.54,75.14,75.15,18
20141201|2014-11-17 00:30,17,75.19,75.26,75.19,75.26,4
20141201|2014-11-17 01:00,17,75.15,75.15,74.93,74.95,34
20141201|2014-11-17 02:00,17,75.04,75.04,74.83,74.84,87
20141201|2014-11-17 02:30,17,74.86,75,74.81,75,244
20141201|2014-11-17 03:00,17,75.03,75.11,74.87,74.98,122
20141201|2014-11-17 03:30,17,74.96,75.07,74.82,74.91,409
20141201|2014-11-17 04:00,17,74.84,74.96,74.71,74.96,1173
20141201|2014-11-17 04:30,17,74.92,75.4,74.89,75.3,899
20141201|2014-11-17 05:00,17,75.36,75.55,75.28,75.3,562
20141201|2014-11-17 05:30,17,75.28,75.3,74.85,75.16,1311
20141201|2014-11-17 06:00,17,75.17,75.22,74.96,75.17,780
20141201|2014-11-17 06:30,17,75.17,75.21,74.87,74.95,1195
20141201|2014-11-17 07:00,17,74.96,75.15,74.88,75.09,457
20141201|2014-11-17 07:30,17,75.08,75.18,74.98,75.06,350
20141201|2014-11-17 08:00,17,75.05,75.17,74.78,74.92,2292
20141201|2014-11-17 08:30,17,74.93,75.41,74.86,75.28,2954
20141201|2014-11-17 09:00,17,75.29,75.39,75.16,75.38,1815
20141201|2014-11-17 09:30,17,75.35,75.35,74.94,75.01,1053
20141201|2014-11-17 10:00,17,75.06,75.25,75,75.19,1522
20141201|2014-11-17 10:30,17,75.2,75.3,74.96,75.09,2214
20141201|2014-11-17 11:00,17,75.09,75.18,75.05,75.16,587
20141201|2014-11-17 11:30,17,75.18,75.3,75.14,75.15,411
20141201|2014-11-17 12:00,17,75.11,75.77,75.06,75.64,1398
20141201|2014-11-17 12:30,17,75.64,75.68,75.26,75.33,976
20141201|2014-11-17 13:00,17,75.34,75.67,75.26,75.64,2314
20141201|2014-11-17 13:30,17,75.62,75.63,75.46,75.51,438
20141201|2014-11-17 14:00,17,75.51,75.55,75.48,75.51,144
20141201|2014-11-17 14:30,17,75.47,75.51,75.45,75.51,62
20141201|2014-11-17 15:00,17,75.51,75.51,75.42,75.45,47
20141201|2014-11-17 15:30,17,75.5,75.51,75.44,75.48,82
20141201|2014-11-17 16:00,17,75.47,75.47,75.46,75.47,11
20141201|2014-11-17 16:30,17,75.56,75.58,75.45,75.54,33
20141201|2014-11-17 19:00,18,75.5,75.5,75.41,75.41,28
20141201|2014-11-17 19:30,18,75.39,75.39,75.3,75.38,13
20141201|2014-11-17 20:00,18,75.35,75.35,75.35,75.35,1
20141201|2014-11-17 21:00,18,75.3,75.3,75.28,75.28,9
20141201|2014-11-17 21:30,18,75.27,75.28,75.23,75.23,8
20141201|2014-11-17 22:00,18,75.31,75.39,75.3,75.34,11
20141201|2014-11-17 22:30,18,75.34,75.34,75.28,75.28,5
20141201|2014-11-17 23:00,18,75.26,75.26,75.26,75.26,3
20141201|2014-11-17 23:30,18,75.21,75.21,75.21,75.21,1
20141201|2014-11-18 00:00,18,75.21,75.21,75.2,75.2,3
20141201|2014-11-18 00:30,18,75.24,75.25,75.24,75.25,32
20141201|2014-11-18 01:00,18,75.22,75.27,75.21,75.27,10
20141201|2014-11-18 01:30,18,75.3,75.56,75.3,75.53,86
20141201|2014-11-18 02:00,18,75.51,75.63,75.49,75.58,37
20141201|2014-11-18 02:30,18,75.6,75.69,75.6,75.65,65
20141201|2014-11-18 03:00,18,75.65,76.33,75.64,76.29,596
20141201|2014-11-18 03:30,18,76.29,76.34,76.11,76.11,184
20141201|2014-11-18 04:00,18,76.15,76.43,76.14,76.19,588
20141201|2014-11-18 04:30,18,76.25,76.27,76.07,76.07,430
20141201|2014-11-18 05:00,18,76.01,76.09,75.89,75.94,164
20141201|2014-11-18 05:30,18,75.94,75.94,75.78,75.78,114
20141201|2014-11-18 06:00,18,75.77,75.8,75.58,75.58,149
20141201|2014-11-18 06:30,18,75.57,75.63,75.42,75.46,240
20141201|2014-11-18 07:00,18,75.45,75.64,75.42,75.61,59
20141201|2014-11-18 07:30,18,75.54,75.54,75.14,75.23,313
20141201|2014-11-18 08:00,18,75.22,75.3,74.9,74.98,685
20141201|2014-11-18 08:30,18,75.01,75.1,74.64,74.8,590
20141201|2014-11-18 09:00,18,74.78,74.92,74.47,74.54,482
20141201|2014-11-18 09:30,18,74.58,75.15,74.48,75.15,424
20141201|2014-11-18 10:00,18,75.12,75.18,74.66,74.73,653
20141201|2014-11-18 10:30,18,74.64,74.64,74.25,74.37,568
20141201|2014-11-18 11:00,18,74.34,74.62,74.34,74.39,282
20141201|2014-11-18 11:30,18,74.39,74.71,74.36,74.5,422
20141201|2014-11-18 12:00,18,74.58,74.75,74.45,74.6,428
20141201|2014-11-18 12:30,18,74.59,74.7,74.54,74.54,224
20141201|2014-11-18 13:00,18,74.51,74.69,74.47,74.55,523
20141201|2014-11-18 13:30,18,74.54,74.6,74.37,74.4,150
20141201|2014-11-18 14:00,18,74.33,74.55,74.33,74.48,65
20141201|2014-11-18 14:30,18,74.42,74.42,74.29,74.29,41
20141201|2014-11-18 15:00,18,74.28,74.35,74.28,74.35,15
20141201|2014-11-18 15:30,18,74.29,74.29,74.17,74.21,104
20141201|2014-11-18 16:00,18,74.23,74.24,74.22,74.22,7
20141201|2014-11-18 16:30,18,74.17,74.22,74.17,74.22,5
20141201|2014-11-18 19:00,19,74.2,74.2,74.2,74.2,1
20141201|2014-11-18 20:00,19,74.39,74.47,74.38,74.47,59
20141201|2014-11-18 22:00,19,74.25,74.25,74.21,74.21,3
20141201|2014-11-18 22:30,19,74.23,74.24,74.07,74.07,8
20141201|2014-11-19 00:00,19,74.32,74.4,74.32,74.4,2
20141201|2014-11-19 02:00,19,73.98,74.05,73.91,74.05,34
20141201|2014-11-19 02:30,19,74,74.14,74,74.14,50
20141201|2014-11-19 03:00,19,74.2,74.43,74.14,74.36,31
20141201|2014-11-19 03:30,19,74.42,74.54,74.42,74.52,6
20141201|2014-11-19 04:00,19,74.51,74.7,74.51,74.58,62
20141201|2014-11-19 04:30,19,74.6,74.7,74.49,74.55,43
20141201|2014-11-19 05:00,19,74.51,74.68,74.47,74.63,27
20141201|2014-11-19 05:30,19,74.68,74.86,74.68,74.83,155
20141201|2014-11-19 06:00,19,74.81,74.85,74.79,74.8,12
20141201|2014-11-19 06:30,19,74.77,74.92,74.63,74.64,55
20141201|2014-11-19 07:00,19,74.64,75.05,74.64,74.93,42
20141201|2014-11-19 07:30,19,74.84,74.9,74.79,74.82,18
20141201|2014-11-19 08:00,19,74.98,75.06,74.61,74.62,93
20141201|2014-11-19 08:30,19,74.63,74.7,74.46,74.67,51
20141201|2014-11-19 09:00,19,74.58,74.66,74.49,74.66,16
20141201|2014-11-19 09:30,19,74.5,74.7,73.98,74.69,208
20141201|2014-11-19 10:00,19,74.69,74.82,74.51,74.65,131
20141201|2014-11-19 10:30,19,74.69,75.2,74.69,75.05,68
20141201|2014-11-19 11:00,19,75.01,75.17,74.92,74.92,82
20141201|2014-11-19 11:30,19,74.83,75.15,74.83,75.11,36
20141201|2014-11-19 12:00,19,74.94,75.05,74.94,75.02,11
20141201|2014-11-19 12:30,19,74.96,75.38,74.94,75.24,46
20141201|2014-11-19 13:00,19,75.25,75.33,74.73,74.95,82
20150101|2013-10-24 07:30,24,90.41,90.41,90.36,90.36,2
20150101|2013-10-30 14:00,30,91.49,91.49,91.49,91.49,1
20150101|2013-10-31 06:30,31,91.43,91.46,91.43,91.46,3
20150101|2013-11-01 10:00,1,90.23,90.27,90.23,90.26,5
20150101|2014-04-01 10:00,1,93.69,93.69,93.69,93.69,1
20150101|2014-04-04 09:30,4,94.28,94.28,94.28,94.28,1
20150101|2014-04-14 14:00,14,96.01,96.01,95.97,95.98,5
20150101|2014-04-17 13:00,17,96.4,96.4,96.4,96.4,10
20150101|2014-04-23 13:00,23,95.99,95.99,95.99,95.99,1
20150101|2014-04-29 08:00,29,95.53,95.53,95.53,95.53,1
20150101|2014-05-05 07:00,5,94.16,94.16,94.16,94.16,10
20150101|2014-05-07 03:00,7,94.13,94.13,94.13,94.13,5
20150101|2014-05-07 22:00,8,94.55,94.56,94.55,94.56,10
20150101|2014-05-09 10:00,9,94.42,94.42,94.42,94.42,1
20150101|2014-05-12 14:30,12,94.7,94.7,94.7,94.7,1
20150101|2014-05-14 05:00,14,95.77,95.77,95.77,95.77,1
20150101|2014-05-14 08:00,14,95.97,95.98,95.97,95.98,2
20150101|2014-05-14 09:30,14,96.12,96.12,96.12,96.12,2
20150101|2014-05-16 08:00,16,96.15,96.15,96.15,96.15,4
20150101|2014-05-16 08:30,16,96.06,96.06,96.06,96.06,1
20150101|2014-05-19 08:00,19,96.52,96.52,96.52,96.52,1
20150101|2014-05-20 12:30,20,96.62,96.63,96.62,96.63,38
20150101|2014-05-20 13:00,20,96.63,96.64,96.63,96.64,6
20150101|2014-05-21 10:00,21,97.6,97.6,97.6,97.6,5
20150101|2014-05-22 04:00,22,97.74,97.75,97.74,97.75,30
20150101|2014-05-22 05:30,22,97.85,97.85,97.85,97.85,2
20150101|2014-05-22 08:00,22,97.87,97.87,97.87,97.87,3
20150101|2014-05-26 08:00,26,97.91,97.91,97.91,97.91,4
20150101|2014-05-26 08:30,26,97.94,97.94,97.94,97.94,1
20150101|2014-05-27 00:30,27,98.27,98.27,98.27,98.27,1
20150101|2014-05-27 08:00,27,97.95,97.95,97.95,97.95,1
20150101|2014-05-27 10:00,27,97.89,97.89,97.89,97.89,1
20150101|2014-05-27 11:00,27,97.73,97.73,97.73,97.73,1
20150101|2014-05-28 06:30,28,98.01,98.01,98.01,98.01,1
20150101|2014-05-28 15:30,28,97.35,97.35,97.35,97.35,2
20150101|2014-05-29 02:30,29,97.26,97.26,97.26,97.26,1
20150101|2014-05-29 10:00,29,97.51,97.51,97.51,97.51,1
20150101|2014-05-29 11:00,29,97.56,97.56,97.56,97.56,1
20150101|2014-05-30 10:30,30,96.95,96.95,96.95,96.95,1
20150101|2014-05-30 13:30,30,97.15,97.15,97.15,97.15,1
20150101|2014-06-04 08:30,4,97.83,97.83,97.76,97.76,2
20150101|2014-06-04 09:00,4,97.89,97.89,97.89,97.89,1
20150101|2014-06-04 09:30,4,97.94,97.94,97.94,97.94,1
20150101|2014-06-04 13:00,4,97.32,97.32,97.32,97.32,8
20150101|2014-06-05 07:30,5,96.94,96.94,96.94,96.94,1
20150101|2014-06-05 08:00,5,96.61,96.61,96.61,96.61,1
20150101|2014-06-05 08:30,5,96.64,96.64,96.64,96.64,1
20150101|2014-06-05 09:00,5,96.65,96.65,96.65,96.65,35
20150101|2014-06-05 10:00,5,97.13,97.13,97.13,97.13,5
20150101|2014-06-05 12:30,5,97.12,97.13,97.11,97.12,7
20150101|2014-06-05 13:00,5,97.32,97.32,97.32,97.32,7
20150101|2014-06-06 08:30,6,97.49,97.49,97.49,97.49,2
20150101|2014-06-06 13:00,6,97.2,97.2,97.2,97.2,4
20150101|2014-06-09 06:30,9,97.86,97.86,97.86,97.86,1
20150101|2014-06-09 09:00,9,98.13,98.13,98.1,98.1,8
20150101|2014-06-09 11:00,9,98.27,98.27,98.27,98.27,10
20150101|2014-06-09 13:00,9,98.6,98.6,98.59,98.59,4
20150101|2014-06-10 13:00,10,98.33,98.33,98.33,98.33,1
20150101|2014-06-11 11:30,11,98.67,98.67,98.67,98.67,21
20150101|2014-06-12 02:30,12,99.39,99.39,99.39,99.39,1
20150101|2014-06-12 03:00,12,99.44,99.44,99.44,99.44,1
20150101|2014-06-12 05:00,12,100.15,100.15,100.15,100.15,1
20150101|2014-06-12 08:30,12,99.85,99.85,99.83,99.84,7
20150101|2014-06-12 09:30,12,99.91,99.91,99.91,99.91,3
20150101|2014-06-12 10:00,12,99.88,99.88,99.88,99.88,1
20150101|2014-06-12 12:30,12,99.9,99.9,99.9,99.9,2
20150101|2014-06-12 13:00,12,100.16,100.33,100.16,100.33,2
20150101|2014-06-12 19:00,13,100.87,100.87,100.85,100.87,22
20150101|2014-06-13 02:30,13,101.17,101.17,101.17,101.17,30
20150101|2014-06-13 07:30,13,100.71,100.71,100.71,100.71,3
20150101|2014-06-13 08:00,13,100.49,100.49,100.41,100.41,4
20150101|2014-06-13 09:30,13,100.57,100.57,100.5,100.5,16
20150101|2014-06-13 10:00,13,100.4,100.45,100.4,100.45,54
20150101|2014-06-13 10:30,13,100.45,100.45,100.45,100.45,6
20150101|2014-06-13 11:00,13,100.51,100.52,100.51,100.52,3
20150101|2014-06-13 13:00,13,100.43,100.43,100.43,100.43,11
20150101|2014-06-13 15:00,13,100.19,100.24,100.19,100.21,42
20150101|2014-06-15 21:30,16,100.73,100.73,100.73,100.73,1
20150101|2014-06-16 06:30,16,100.58,100.58,100.58,100.58,1
20150101|2014-06-16 08:00,16,100.38,100.38,100.38,100.38,1
20150101|2014-06-16 08:30,16,100.41,100.41,100.41,100.41,1
20150101|2014-06-16 09:00,16,100.6,100.62,100.6,100.62,3
20150101|2014-06-16 09:30,16,100.64,100.68,100.64,100.68,4
20150101|2014-06-16 10:00,16,100.64,100.7,100.64,100.69,8
20150101|2014-06-16 10:30,16,100.79,100.79,100.79,100.79,1
20150101|2014-06-16 11:00,16,100.65,100.66,100.65,100.66,4
20150101|2014-06-17 05:30,17,100.4,100.4,100.4,100.4,1
20150101|2014-06-17 07:30,17,100.55,100.55,100.55,100.55,1
20150101|2014-06-17 09:30,17,100.9,100.95,100.9,100.94,4
20150101|2014-06-17 10:00,17,101.02,101.19,101.02,101.19,11
20150101|2014-06-17 11:30,17,101.01,101.01,101.01,101.01,1
20150101|2014-06-18 07:30,18,100.9,100.9,100.9,100.9,1
20150101|2014-06-18 08:30,18,101,101,101,101,1
20150101|2014-06-18 09:30,18,101.01,101.02,101.01,101.02,2
20150101|2014-06-18 10:00,18,100.73,100.76,100.73,100.75,4
20150101|2014-06-18 13:00,18,100.94,100.94,100.85,100.88,4
20150101|2014-06-18 13:30,18,100.89,100.89,100.89,100.89,5
20150101|2014-06-19 08:30,19,101.04,101.04,101.04,101.04,1
20150101|2014-06-19 09:30,19,101.24,101.36,101.24,101.36,2
20150101|2014-06-19 10:00,19,101.43,101.43,101.43,101.43,1
20150101|2014-06-19 12:30,19,101.76,101.76,101.76,101.76,2
20150101|2014-06-23 01:30,23,102.17,102.17,102.17,102.17,2
20150101|2014-06-23 03:00,23,102.21,102.24,102.21,102.24,90
20150101|2014-06-23 08:00,23,101.71,101.71,101.71,101.71,1
20150101|2014-06-24 12:30,24,101.58,101.58,101.58,101.58,8
20150101|2014-06-24 13:00,24,101.55,101.55,101.55,101.55,3
20150101|2014-06-25 03:00,25,101.69,101.69,101.69,101.69,1
20150101|2014-06-25 07:30,25,101.75,101.75,101.75,101.75,1
20150101|2014-06-25 09:30,25,101.77,101.77,101.77,101.77,5
20150101|2014-06-25 13:30,25,102.07,102.07,102.07,102.07,2
20150101|2014-06-26 09:30,26,101.11,101.11,101.11,101.11,2
20150101|2014-06-26 11:00,26,101.02,101.02,101.02,101.02,1
20150101|2014-06-27 08:30,27,101.81,101.81,101.81,101.81,1
20150101|2014-06-27 12:00,27,101.69,101.69,101.69,101.69,1
20150101|2014-06-27 12:30,27,101.61,101.61,101.61,101.61,1
20150101|2014-06-30 01:00,30,101.15,101.15,101.15,101.15,1
20150101|2014-06-30 10:00,30,101.26,101.26,101.26,101.26,2
20150101|2014-06-30 10:30,30,101.27,101.27,101.18,101.18,3
20150101|2014-06-30 11:30,30,100.89,100.89,100.89,100.89,1
20150101|2014-06-30 12:30,30,101.42,101.42,101.42,101.42,1
20150101|2014-07-01 02:00,1,101.69,101.69,101.69,101.69,1
20150101|2014-07-01 05:30,1,101.79,101.79,101.79,101.79,1
20150101|2014-07-01 08:30,1,101.65,101.65,101.65,101.65,3
20150101|2014-07-01 12:00,1,101.08,101.08,101.08,101.08,1
20150101|2014-07-01 12:30,1,101.08,101.09,101.08,101.09,2
20150101|2014-07-01 13:00,1,101.17,101.51,101.17,101.51,10
20150101|2014-07-02 04:00,2,101.35,101.35,101.35,101.35,1
20150101|2014-07-02 04:30,2,101.16,101.16,101.16,101.16,10
20150101|2014-07-02 08:00,2,101.08,101.08,101.08,101.08,2
20150101|2014-07-02 09:00,2,100.92,100.92,100.92,100.92,2
20150101|2014-07-02 09:30,2,101.33,101.35,101.33,101.35,2
20150101|2014-07-02 12:30,2,100.73,100.73,100.73,100.73,1
20150101|2014-07-02 14:30,2,100.43,100.43,100.42,100.42,2
20150101|2014-07-02 23:00,3,100.41,100.47,100.41,100.47,2
20150101|2014-07-03 04:00,3,100.54,100.54,100.54,100.54,1
20150101|2014-07-03 09:00,3,100.35,100.35,100.35,100.35,1
20150101|2014-07-03 12:30,3,100.39,100.39,100.39,100.39,1
20150101|2014-07-07 09:30,7,99.98,99.98,99.96,99.96,2
20150101|2014-07-08 13:00,8,99.72,99.72,99.72,99.72,4
20150101|2014-07-08 16:00,8,99.81,99.81,99.81,99.81,1
20150101|2014-07-09 07:30,9,99.24,99.24,99.24,99.24,5
20150101|2014-07-09 09:30,9,98.96,98.96,98.96,98.96,4
20150101|2014-07-09 10:00,9,98.97,98.97,98.97,98.97,1
20150101|2014-07-09 11:00,9,98.9,98.9,98.8,98.8,2
20150101|2014-07-10 04:00,10,98.62,98.87,98.62,98.87,3
20150101|2014-07-10 06:00,10,98.57,98.57,98.57,98.57,1
20150101|2014-07-10 08:30,10,98.96,98.96,98.96,98.96,1
20150101|2014-07-10 09:00,10,98.81,98.81,98.81,98.81,6
20150101|2014-07-10 12:00,10,99.12,99.12,99.12,99.12,1
20150101|2014-07-10 13:00,10,99.6,99.6,99.58,99.58,3
20150101|2014-07-10 13:30,10,99.66,99.66,99.66,99.66,1
20150101|2014-07-10 14:30,10,99.55,99.55,99.49,99.5,5
20150101|2014-07-11 02:30,11,99.12,99.12,99.12,99.12,1
20150101|2014-07-11 08:00,11,99.04,99.04,98.73,98.73,26
20150101|2014-07-11 08:30,11,98.79,98.79,98.79,98.79,2
20150101|2014-07-11 10:00,11,98.26,98.26,98.26,98.26,1
20150101|2014-07-11 10:30,11,98.32,98.37,98.32,98.37,6
20150101|2014-07-11 11:00,11,98.15,98.25,98.15,98.25,26
20150101|2014-07-11 12:00,11,98.18,98.18,97.96,97.96,15
20150101|2014-07-11 13:00,11,97.66,97.66,97.66,97.66,1
20150101|2014-07-11 14:00,11,97.71,97.71,97.71,97.71,2
20150101|2014-07-14 07:00,14,97.96,97.96,97.96,97.96,1
20150101|2014-07-14 08:00,14,97.76,97.81,97.76,97.81,10
20150101|2014-07-14 08:30,14,97.94,97.94,97.94,97.94,1
20150101|2014-07-14 10:30,14,98.04,98.04,97.93,97.93,3
20150101|2014-07-14 11:00,14,97.9,97.9,97.9,97.9,5
20150101|2014-07-14 11:30,14,97.9,97.9,97.9,97.9,2
20150101|2014-07-14 13:00,14,98.25,98.25,98.25,98.25,2
20150101|2014-07-14 15:30,14,98.5,98.5,98.5,98.5,1
20150101|2014-07-15 11:00,15,97.07,97.1,97.07,97.1,2
20150101|2014-07-15 12:30,15,97.23,97.23,97.23,97.23,5
20150101|2014-07-15 13:00,15,97.47,97.47,97.45,97.45,25
20150101|2014-07-15 13:30,15,97.35,97.35,97.35,97.35,25
20150101|2014-07-15 22:00,16,97.68,97.68,97.68,97.68,5
20150101|2014-07-16 04:30,16,97.96,97.96,97.96,97.96,2
20150101|2014-07-16 05:00,16,97.96,97.96,97.96,97.96,1
20150101|2014-07-16 07:00,16,97.99,97.99,97.99,97.99,1
20150101|2014-07-16 09:00,16,97.97,97.97,97.97,97.97,1
20150101|2014-07-16 10:00,16,98.34,98.34,98.32,98.32,3
20150101|2014-07-16 10:30,16,97.98,97.98,97.98,97.98,4
20150101|2014-07-16 12:00,16,98.24,98.24,98.09,98.09,3
20150101|2014-07-16 12:30,16,98.04,98.04,98.04,98.04,1
20150101|2014-07-16 13:30,16,97.96,97.97,97.96,97.97,3
20150101|2014-07-16 14:00,16,97.93,97.93,97.93,97.93,3
20150101|2014-07-16 15:00,16,97.88,97.88,97.88,97.88,1
20150101|2014-07-17 02:30,17,98.25,98.25,98.19,98.2,4
20150101|2014-07-17 04:00,17,98.39,98.41,98.39,98.41,12
20150101|2014-07-17 07:30,17,98.99,98.99,98.99,98.99,1
20150101|2014-07-17 08:00,17,98.77,98.8,98.77,98.8,3
20150101|2014-07-17 08:30,17,98.55,98.55,98.55,98.55,1
20150101|2014-07-17 09:00,17,98.49,98.5,98.49,98.5,2
20150101|2014-07-17 09:30,17,98.17,98.17,97.93,97.94,4
20150101|2014-07-17 10:00,17,98.01,98.01,98.01,98.01,1
20150101|2014-07-17 10:30,17,98.38,98.38,98.38,98.38,1
20150101|2014-07-17 11:00,17,98.41,98.41,98.41,98.41,2
20150101|2014-07-17 11:30,17,98.27,98.27,98.27,98.27,1
20150101|2014-07-17 12:30,17,98.56,98.56,98.56,98.56,1
20150101|2014-07-17 13:00,17,98.59,98.59,98.58,98.58,3
20150101|2014-07-17 13:30,17,98.53,98.53,98.53,98.53,1
20150101|2014-07-17 14:00,17,98.39,98.39,98.39,98.39,1
20150101|2014-07-17 15:00,17,98.4,98.4,98.4,98.4,1
20150101|2014-07-18 02:00,18,98.78,98.78,98.77,98.77,95
20150101|2014-07-18 07:30,18,98.34,98.34,98.34,98.34,1
20150101|2014-07-18 08:00,18,98.43,98.43,98.43,98.43,1
20150101|2014-07-18 08:30,18,98.42,98.42,98.42,98.42,1
20150101|2014-07-18 10:00,18,98.52,98.53,98.52,98.53,5
20150101|2014-07-18 10:30,18,98.4,98.4,98.4,98.4,9
20150101|2014-07-18 11:30,18,98.4,98.4,98.4,98.4,20
20150101|2014-07-18 12:00,18,98.27,98.27,98.27,98.27,2
20150101|2014-07-18 13:30,18,98.11,98.11,98.11,98.11,1
20150101|2014-07-21 04:30,21,98.35,98.35,98.35,98.35,1
20150101|2014-07-21 08:00,21,98.33,98.33,98.33,98.33,2
20150101|2014-07-21 08:30,21,98.34,98.34,98.34,98.34,1
20150101|2014-07-21 10:30,21,98.63,98.63,98.63,98.63,1
20150101|2014-07-21 11:30,21,98.47,98.47,98.47,98.47,1
20150101|2014-07-21 12:00,21,98.61,98.61,98.6,98.6,2
20150101|2014-07-21 13:00,21,98.86,99.08,98.86,98.93,15
20150101|2014-07-21 22:30,22,99.39,99.39,99.39,99.39,1
20150101|2014-07-22 02:30,22,99.27,99.27,99.27,99.27,2
20150101|2014-07-22 03:00,22,99.29,99.29,99.29,99.29,11
20150101|2014-07-22 07:30,22,99.31,99.31,99.31,99.31,1
20150101|2014-07-22 08:00,22,99.06,99.06,99.02,99.02,10
20150101|2014-07-22 10:30,22,98.98,98.98,98.9,98.9,2
20150101|2014-07-22 11:00,22,98.89,98.89,98.85,98.86,4
20150101|2014-07-22 11:30,22,98.85,98.85,98.85,98.85,1
20150101|2014-07-22 12:00,22,98.82,98.82,98.82,98.82,1
20150101|2014-07-22 12:30,22,98.8,98.84,98.8,98.84,3
20150101|2014-07-22 13:00,22,98.75,98.75,98.75,98.75,1
20150101|2014-07-22 13:30,22,98.73,98.73,98.73,98.73,1
20150101|2014-07-23 08:00,23,98.84,98.84,98.84,98.84,2
20150101|2014-07-23 09:00,23,98.77,98.78,98.77,98.78,2
20150101|2014-07-23 09:30,23,98.84,98.84,98.84,98.84,1
20150101|2014-07-23 11:00,23,99.04,99.04,98.87,98.87,2
20150101|2014-07-23 13:00,23,99.23,99.23,99.23,99.23,1
20150101|2014-07-24 00:30,24,98.9,98.9,98.9,98.9,10
20150101|2014-07-24 01:00,24,98.9,98.9,98.8,98.8,11
20150101|2014-07-24 09:00,24,98.82,98.82,98.82,98.82,2
20150101|2014-07-24 09:30,24,98.7,98.75,98.7,98.72,17
20150101|2014-07-24 10:00,24,98.72,98.73,98.72,98.73,5
20150101|2014-07-24 10:30,24,98.93,98.93,98.6,98.6,11
20150101|2014-07-24 11:00,24,98.62,98.65,98.62,98.65,15
20150101|2014-07-24 12:00,24,98.5,98.52,98.4,98.4,29
20150101|2014-07-24 12:30,24,98.45,98.45,98.45,98.45,1
20150101|2014-07-24 13:30,24,98.47,98.47,98.47,98.47,4
20150101|2014-07-24 14:00,24,98.47,98.5,98.47,98.49,69
20150101|2014-07-25 04:00,25,98.52,98.52,98.52,98.52,1
20150101|2014-07-25 07:30,25,98.45,98.45,98.45,98.45,1
20150101|2014-07-25 08:00,25,98.02,98.02,98.02,98.02,1
20150101|2014-07-25 09:30,25,97.85,98.44,97.85,98.44,4
20150101|2014-07-25 10:00,25,98.42,98.78,98.42,98.78,3
20150101|2014-07-25 10:30,25,98.38,98.38,98.34,98.34,3
20150101|2014-07-25 13:00,25,98.61,98.61,98.54,98.54,3
20150101|2014-07-28 05:00,28,98.18,98.18,98.18,98.18,1
20150101|2014-07-28 07:30,28,98,98,98,98,1
20150101|2014-07-28 08:30,28,97.96,97.96,97.96,97.96,2
20150101|2014-07-28 09:00,28,97.75,97.75,97.75,97.75,1
20150101|2014-07-28 12:30,28,98.15,98.27,98.15,98.27,8
20150101|2014-07-28 13:30,28,98.05,98.05,98.05,98.05,7
20150101|2014-07-29 04:00,29,98.26,98.26,98.24,98.24,4
20150101|2014-07-29 07:30,29,97.7,97.7,97.52,97.58,4
20150101|2014-07-29 08:00,29,97.43,97.5,97.43,97.5,9
20150101|2014-07-29 08:30,29,97.37,97.37,97.33,97.33,11
20150101|2014-07-29 09:00,29,97.25,97.53,97.25,97.53,6
20150101|2014-07-29 09:30,29,97.58,97.76,97.58,97.76,6
20150101|2014-07-29 10:00,29,97.59,97.59,97.59,97.59,1
20150101|2014-07-29 10:30,29,97.38,97.38,97.38,97.38,1
20150101|2014-07-29 11:00,29,97.3,97.3,97.3,97.3,1
20150101|2014-07-29 11:30,29,97.24,97.24,97.24,97.24,1
20150101|2014-07-29 13:00,29,97.66,97.66,97.66,97.66,1
20150101|2014-07-30 02:30,30,97.88,97.88,97.88,97.88,2
20150101|2014-07-30 03:00,30,97.95,97.95,97.95,97.95,1
20150101|2014-07-30 07:00,30,97.83,97.87,97.83,97.87,5
20150101|2014-07-30 08:00,30,97.96,97.96,97.96,97.96,1
20150101|2014-07-30 08:30,30,97.91,97.91,97.86,97.86,3
20150101|2014-07-30 09:00,30,97.83,97.92,97.83,97.92,3
20150101|2014-07-30 09:30,30,97.9,98.04,97.52,97.52,10
20150101|2014-07-30 10:30,30,97.55,97.55,97.55,97.55,1
20150101|2014-07-30 12:00,30,97.05,97.05,96.95,96.95,3
20150101|2014-07-30 12:30,30,96.75,96.75,96.71,96.71,5
20150101|2014-07-30 13:00,30,97.03,97.03,97.03,97.03,3
20150101|2014-07-31 01:00,31,96.69,96.69,96.69,96.69,2
20150101|2014-07-31 03:00,31,96.27,96.27,96.27,96.27,1
20150101|2014-07-31 05:30,31,96.57,96.57,96.57,96.57,2
20150101|2014-07-31 06:30,31,96.66,96.66,96.65,96.65,3
20150101|2014-07-31 08:30,31,96.45,96.45,96.34,96.34,2
20150101|2014-07-31 09:00,31,96.39,96.39,96.39,96.39,1
20150101|2014-07-31 09:30,31,96.51,96.51,96.51,96.51,2
20150101|2014-07-31 11:00,31,95.83,95.84,95.83,95.84,2
20150101|2014-07-31 11:30,31,95.73,95.73,95.62,95.62,2
20150101|2014-07-31 12:00,31,95.79,95.79,95.79,95.79,1
20150101|2014-07-31 13:00,31,95.77,95.78,95.77,95.77,7
20150101|2014-07-31 13:30,31,95.76,95.76,95.76,95.76,4
20150101|2014-07-31 21:30,1,95.59,95.61,95.59,95.59,25
20150101|2014-07-31 22:00,1,95.55,95.55,95.55,95.55,2
20150101|2014-08-01 03:00,1,95.55,95.55,95.55,95.55,3
20150101|2014-08-01 06:00,1,95.16,95.16,95.16,95.16,1
20150101|2014-08-01 07:00,1,95.18,95.18,95.18,95.18,1
20150101|2014-08-01 07:30,1,95.18,95.22,95.18,95.22,2
20150101|2014-08-01 08:00,1,95.29,95.29,95.05,95.05,25
20150101|2014-08-01 08:30,1,94.96,94.96,94.88,94.91,37
20150101|2014-08-01 09:00,1,94.89,94.89,94.58,94.58,19
20150101|2014-08-01 10:00,1,94.77,94.77,94.77,94.77,2
20150101|2014-08-01 10:30,1,94.77,94.77,94.77,94.77,6
20150101|2014-08-01 11:00,1,94.85,95.05,94.85,95.05,4
20150101|2014-08-01 12:00,1,95.04,95.04,95.04,95.04,1
20150101|2014-08-01 12:30,1,95.15,95.15,95.15,95.15,2
20150101|2014-08-01 13:00,1,95.34,95.38,95.34,95.38,3
20150101|2014-08-01 13:30,1,95.17,95.17,95.17,95.17,1
20150101|2014-08-04 03:30,4,95.74,95.74,95.74,95.74,9
20150101|2014-08-04 07:00,4,95.33,95.33,95.31,95.31,4
20150101|2014-08-04 08:30,4,95.38,95.64,95.38,95.61,27
20150101|2014-08-04 09:00,4,95.54,95.93,95.54,95.93,24
20150101|2014-08-04 09:30,4,95.79,95.79,95.79,95.79,1
20150101|2014-08-04 13:00,4,95.85,95.85,95.81,95.81,4
20150101|2014-08-04 13:30,4,95.87,95.87,95.87,95.87,1
20150101|2014-08-04 14:00,4,95.8,95.92,95.8,95.92,103
20150101|2014-08-05 06:00,5,96,96,96,96,1
20150101|2014-08-05 07:00,5,95.83,95.83,95.74,95.74,4
20150101|2014-08-05 09:00,5,95.64,95.64,95.61,95.61,2
20150101|2014-08-05 10:00,5,95.4,95.4,95.4,95.4,1
20150101|2014-08-05 11:30,5,95.27,95.27,95.27,95.27,1
20150101|2014-08-05 12:00,5,95.15,95.15,95.15,95.15,1
20150101|2014-08-05 13:00,5,95.4,95.4,95.4,95.4,3
20150101|2014-08-06 04:30,6,95.49,95.49,95.49,95.49,1
20150101|2014-08-06 06:00,6,95.62,95.62,95.62,95.62,1
20150101|2014-08-06 09:30,6,95.81,95.91,95.81,95.91,4
20150101|2014-08-06 11:00,6,95.38,95.38,95.38,95.38,8
20150101|2014-08-06 11:30,6,95.38,95.38,95.29,95.3,3
20150101|2014-08-06 12:00,6,95.45,95.45,95.45,95.45,2
20150101|2014-08-06 12:30,6,95.12,95.18,95.12,95.17,4
20150101|2014-08-06 13:30,6,95.12,95.12,95.12,95.12,1
20150101|2014-08-07 06:00,7,94.99,94.99,94.99,94.99,1
20150101|2014-08-07 07:00,7,95.36,95.36,95.36,95.36,1
20150101|2014-08-07 08:00,7,95.48,95.49,95.45,95.45,3
20150101|2014-08-07 09:30,7,95.23,95.23,95.23,95.23,1
20150101|2014-08-07 10:30,7,95.23,95.23,95.15,95.15,2
20150101|2014-08-07 12:00,7,95.6,95.61,95.49,95.52,33
20150101|2014-08-07 12:30,7,95.54,95.6,95.54,95.58,14
20150101|2014-08-07 13:00,7,95.59,95.59,95.59,95.59,1
20150101|2014-08-07 13:30,7,95.73,95.73,95.73,95.73,1
20150101|2014-08-07 21:30,8,96.19,96.19,96.19,96.19,1
20150101|2014-08-08 00:00,8,96.42,96.42,96.42,96.42,1
20150101|2014-08-08 00:30,8,96.2,96.2,96.2,96.2,1
20150101|2014-08-08 03:30,8,96.31,96.31,96.31,96.31,1
20150101|2014-08-08 07:00,8,95.94,95.94,95.94,95.94,1
20150101|2014-08-08 10:30,8,95.41,95.41,95.41,95.41,2
20150101|2014-08-08 11:00,8,95.3,95.3,95.3,95.3,1
20150101|2014-08-08 12:00,8,95.63,95.63,95.63,95.63,2
20150101|2014-08-08 14:30,8,95.46,95.46,95.46,95.46,1
20150101|2014-08-11 08:30,11,96.05,96.05,95.91,95.91,4
20150101|2014-08-11 09:00,11,96.08,96.08,96.08,96.08,1
20150101|2014-08-11 10:00,11,96.07,96.07,96.01,96.01,2
20150101|2014-08-11 10:30,11,96.22,96.22,96.22,96.22,1
20150101|2014-08-11 11:30,11,95.88,95.88,95.86,95.86,2
20150101|2014-08-11 12:30,11,95.84,95.93,95.84,95.93,4
20150101|2014-08-12 01:00,12,95.58,95.58,95.58,95.58,1
20150101|2014-08-12 02:00,12,95.42,95.42,95.16,95.18,22
20150101|2014-08-12 07:30,12,95.24,95.28,95.24,95.28,2
20150101|2014-08-12 09:00,12,95.45,95.45,95.41,95.41,5
20150101|2014-08-12 09:30,12,95.19,95.19,95.19,95.19,1
20150101|2014-08-12 10:00,12,95.29,95.29,95.16,95.16,4
20150101|2014-08-12 11:30,12,95.19,95.19,94.88,94.88,3
20150101|2014-08-12 12:00,12,95.06,95.06,95.06,95.06,1
20150101|2014-08-12 12:30,12,95.18,95.42,95.18,95.42,4
20150101|2014-08-12 13:00,12,95.24,95.25,95.24,95.25,2
20150101|2014-08-12 13:30,12,95.23,95.23,95.23,95.23,12
20150101|2014-08-13 05:00,13,95.23,95.23,95.23,95.23,1
20150101|2014-08-13 07:30,13,95.3,95.3,95.3,95.3,1
20150101|2014-08-13 10:00,13,94.75,94.75,94.75,94.75,1
20150101|2014-08-13 11:30,13,95.23,95.32,95.23,95.32,2
20150101|2014-08-13 13:00,13,95.63,95.63,95.63,95.63,2
20150101|2014-08-13 13:30,13,95.62,95.62,95.62,95.62,3
20150101|2014-08-13 20:30,14,95.38,95.38,95.38,95.38,2
20150101|2014-08-14 05:00,14,95.35,95.39,95.31,95.39,7
20150101|2014-08-14 05:30,14,95.45,95.46,95.45,95.46,3
20150101|2014-08-14 07:30,14,95.36,95.38,95.34,95.34,4
20150101|2014-08-14 08:00,14,95.24,95.25,95.24,95.24,5
20150101|2014-08-14 08:30,14,94.77,94.77,94.77,94.77,1
20150101|2014-08-14 09:00,14,94.57,94.57,94.56,94.56,4
20150101|2014-08-14 09:30,14,94.09,94.12,93.98,94.09,8
20150101|2014-08-14 10:00,14,93.87,93.87,93.87,93.87,1
20150101|2014-08-14 11:00,14,93.65,93.67,93.65,93.67,8
20150101|2014-08-14 12:30,14,93.37,93.37,93.37,93.37,1
20150101|2014-08-14 13:00,14,93.18,93.18,93.18,93.18,1
20150101|2014-08-14 13:30,14,93.19,93.19,93.19,93.19,1
20150101|2014-08-14 14:00,14,93.2,93.2,93.2,93.2,2
20150101|2014-08-14 14:30,14,93.01,93.08,93,93.08,3
20150101|2014-08-15 03:30,15,93.1,93.1,93.06,93.06,4
20150101|2014-08-15 05:00,15,93.07,93.1,93.07,93.1,3
20150101|2014-08-15 05:30,15,93.09,93.11,93.09,93.11,4
20150101|2014-08-15 06:00,15,93.09,93.16,93.09,93.16,10
20150101|2014-08-15 06:30,15,93.24,93.24,93.24,93.24,1
20150101|2014-08-15 07:00,15,93.3,93.3,93.26,93.28,5
20150101|2014-08-15 07:30,15,93.13,93.24,93.13,93.24,7
20150101|2014-08-15 08:00,15,93.24,93.41,93.24,93.34,24
20150101|2014-08-15 09:30,15,93.19,93.84,93.19,93.59,11
20150101|2014-08-15 11:30,15,93.72,93.72,93.71,93.71,22
20150101|2014-08-15 12:00,15,93.9,93.9,93.9,93.9,2
20150101|2014-08-15 13:00,15,94.19,94.19,94.19,94.19,7
20150101|2014-08-15 13:30,15,94.03,94.04,94,94,39
20150101|2014-08-15 14:00,15,93.82,93.9,93.82,93.9,11
20150101|2014-08-17 17:00,18,93.62,93.62,93.62,93.62,1
20150101|2014-08-18 05:00,18,93.3,93.3,93.27,93.27,2
20150101|2014-08-18 05:30,18,93.21,93.24,93.21,93.24,3
20150101|2014-08-18 06:00,18,93.31,93.31,93.31,93.31,4
20150101|2014-08-18 07:30,18,93.3,93.45,93.3,93.45,6
20150101|2014-08-18 08:00,18,93.42,93.42,93.12,93.12,5
20150101|2014-08-18 09:30,18,92.37,92.37,92.37,92.37,1
20150101|2014-08-18 10:30,18,92.5,92.62,92.5,92.62,4
20150101|2014-08-18 12:30,18,92.44,92.53,92.44,92.53,2
20150101|2014-08-18 13:00,18,92.64,92.64,92.47,92.6,22
20150101|2014-08-18 13:30,18,92.59,92.63,92.58,92.63,3
20150101|2014-08-19 05:00,19,92.91,92.92,92.91,92.92,3
20150101|2014-08-19 07:30,19,92.84,92.84,92.84,92.84,1
20150101|2014-08-19 08:00,19,92.78,92.78,92.58,92.58,2
20150101|2014-08-19 09:00,19,92.33,92.33,92.33,92.33,3
20150101|2014-08-19 09:30,19,92.21,92.23,92.21,92.23,13
20150101|2014-08-19 11:00,19,92.27,92.27,92.27,92.27,1
20150101|2014-08-19 11:30,19,92.13,92.13,92.09,92.09,2
20150101|2014-08-19 12:30,19,92.02,92.04,91.87,91.87,3
20150101|2014-08-19 13:00,19,91.91,92.03,91.91,92.03,2
20150101|2014-08-20 03:30,20,92.31,92.31,92.29,92.29,3
20150101|2014-08-20 04:00,20,92.31,92.31,92.31,92.31,1
20150101|2014-08-20 05:00,20,92.35,92.35,92.27,92.27,2
20150101|2014-08-20 07:30,20,92.26,92.3,92.26,92.3,5
20150101|2014-08-20 08:00,20,92.28,92.28,92.28,92.28,1
20150101|2014-08-20 09:00,20,92.4,92.41,92.4,92.41,2
20150101|2014-08-20 10:30,20,92.25,92.25,92.16,92.16,26
20150101|2014-08-20 12:00,20,92.4,92.4,92.4,92.4,3
20150101|2014-08-20 12:30,20,92.49,92.49,92.49,92.49,1
20150101|2014-08-20 13:00,20,92.39,92.41,92.39,92.41,4
20150101|2014-08-20 14:00,20,92.43,92.43,92.43,92.43,1
20150101|2014-08-21 02:30,21,92.13,92.13,92.13,92.13,1
20150101|2014-08-21 03:00,21,91.86,91.86,91.68,91.68,2
20150101|2014-08-21 04:00,21,91.74,91.77,91.74,91.77,21
20150101|2014-08-21 05:00,21,91.77,91.8,91.77,91.8,7
20150101|2014-08-21 07:30,21,91.98,91.98,91.94,91.94,6
20150101|2014-08-21 08:30,21,92.37,92.37,92.34,92.35,4
20150101|2014-08-21 09:00,21,92.69,92.69,92.69,92.69,1
20150101|2014-08-21 09:30,21,92.64,92.88,92.64,92.88,3
20150101|2014-08-21 10:00,21,92.82,92.82,92.82,92.82,1
20150101|2014-08-21 11:00,21,93,93,93,93,1
20150101|2014-08-21 13:00,21,93.08,93.08,93.04,93.04,3
20150101|2014-08-22 05:00,22,92.59,92.59,92.59,92.59,1
20150101|2014-08-22 07:30,22,92.61,92.66,92.61,92.65,5
20150101|2014-08-22 08:00,22,92.49,92.51,92.4,92.4,11
20150101|2014-08-22 08:30,22,92.44,92.49,92.44,92.49,42
20150101|2014-08-22 09:00,22,92.67,92.67,92.67,92.67,1
20150101|2014-08-22 10:00,22,92.39,92.39,92.39,92.39,1
20150101|2014-08-22 10:30,22,92.25,92.28,92.14,92.14,4
20150101|2014-08-22 11:30,22,92.53,92.53,92.5,92.5,2
20150101|2014-08-22 12:30,22,92.6,92.73,92.6,92.67,4
20150101|2014-08-22 13:00,22,92.83,92.85,92.82,92.82,3
20150101|2014-08-22 14:30,22,92.76,92.76,92.76,92.76,1
20150101|2014-08-25 05:00,25,92.98,93.01,92.98,93.01,2
20150101|2014-08-25 06:00,25,93.03,93.03,93.03,93.03,1
20150101|2014-08-25 07:30,25,92.89,92.95,92.89,92.95,6
20150101|2014-08-25 10:00,25,92.68,92.79,92.67,92.79,3
20150101|2014-08-25 10:30,25,92.75,92.78,92.75,92.78,2
20150101|2014-08-25 12:00,25,92.5,92.5,92.5,92.5,1
20150101|2014-08-25 13:30,25,92.63,92.63,92.63,92.63,1
20150101|2014-08-25 19:00,26,92.68,92.68,92.68,92.68,4
20150101|2014-08-25 19:30,26,92.68,92.68,92.68,92.68,21
20150101|2014-08-26 05:00,26,92.84,92.84,92.84,92.84,1
20150101|2014-08-26 07:30,26,92.93,92.93,92.88,92.88,3
20150101|2014-08-26 08:00,26,93.3,93.3,93.21,93.22,108
20150101|2014-08-26 08:30,26,93.31,93.37,93.3,93.37,5
20150101|2014-08-26 09:00,26,93.33,93.33,93.26,93.26,3
20150101|2014-08-26 11:00,26,92.56,92.76,92.56,92.73,10
20150101|2014-08-26 11:30,26,92.76,92.85,92.76,92.85,3
20150101|2014-08-26 12:00,26,92.8,92.82,92.77,92.82,4
20150101|2014-08-26 13:00,26,93.12,93.12,93.05,93.07,5
20150101|2014-08-26 13:30,26,93.03,93.03,93.03,93.03,1
20150101|2014-08-26 14:30,26,93,93,93,93,1
20150101|2014-08-27 00:30,27,93.01,93.01,93.01,93.01,1
20150101|2014-08-27 03:30,27,93.2,93.2,93.2,93.2,1
20150101|2014-08-27 05:00,27,93.23,93.23,93.23,93.23,1
20150101|2014-08-27 07:30,27,93.15,93.16,93.15,93.16,2
20150101|2014-08-27 09:30,27,93.21,93.22,93.15,93.15,4
20150101|2014-08-27 10:00,27,93.14,93.14,92.95,92.95,4
20150101|2014-08-27 10:30,27,92.78,92.79,92.56,92.69,12
20150101|2014-08-27 11:00,27,92.64,92.65,92.6,92.6,3
20150101|2014-08-27 11:30,27,92.62,92.67,92.62,92.67,3
20150101|2014-08-27 12:00,27,92.75,92.75,92.75,92.75,1
20150101|2014-08-27 13:00,27,92.86,92.94,92.86,92.94,2
20150101|2014-08-28 06:30,28,92.97,92.97,92.97,92.97,4
20150101|2014-08-28 07:30,28,93.2,93.2,93.2,93.2,13
20150101|2014-08-28 08:00,28,93.39,93.52,93.37,93.45,9
20150101|2014-08-28 08:30,28,93.36,93.36,93.2,93.2,2
20150101|2014-08-28 09:00,28,93.18,93.18,92.77,92.86,17
20150101|2014-08-28 09:30,28,93.04,93.49,93.04,93.35,14
20150101|2014-08-28 10:00,28,93.3,93.31,93.23,93.26,4
20150101|2014-08-28 10:30,28,93.2,93.2,93.11,93.18,4
20150101|2014-08-28 11:00,28,93.02,93.21,92.95,93.21,13
20150101|2014-08-28 12:00,28,93.19,93.19,93.19,93.19,2
20150101|2014-08-28 13:00,28,93.14,93.14,93.06,93.06,3
20150101|2014-08-29 03:30,29,93.56,93.56,93.56,93.56,1
20150101|2014-08-29 04:30,29,93.61,93.61,93.61,93.61,3
20150101|2014-08-29 05:00,29,93.52,93.52,93.49,93.49,4
20150101|2014-08-29 07:30,29,93.43,93.5,93.43,93.47,6
20150101|2014-08-29 08:00,29,93.6,93.63,93.6,93.63,4
20150101|2014-08-29 08:30,29,93.58,93.75,93.58,93.75,4
20150101|2014-08-29 09:00,29,93.79,93.79,93.58,93.63,84
20150101|2014-08-29 09:30,29,93.58,93.58,93.56,93.58,5
20150101|2014-08-29 12:00,29,93.71,93.76,93.71,93.76,32
20150101|2014-08-29 12:30,29,93.89,93.89,93.85,93.85,16
20150101|2014-08-29 13:00,29,93.85,94.06,93.85,94.02,19
20150101|2014-08-29 13:30,29,93.93,93.93,93.93,93.93,6
20150101|2014-08-29 14:30,29,94.01,94.01,94.01,94.01,2
20150101|2014-09-01 03:30,1,93.65,93.65,93.65,93.65,1
20150101|2014-09-01 04:30,1,93.66,93.72,93.66,93.72,3
20150101|2014-09-01 05:30,1,93.8,93.8,93.8,93.8,3
20150101|2014-09-01 07:30,1,93.74,93.78,93.74,93.78,2
20150101|2014-09-02 02:00,2,93.53,93.53,93.53,93.53,1
20150101|2014-09-02 03:30,2,93.25,93.25,93.19,93.19,4
20150101|2014-09-02 05:30,2,93.19,93.19,93.19,93.19,1
20150101|2014-09-02 07:30,2,93,93.04,93,93.03,4
20150101|2014-09-02 08:00,2,92.99,92.99,92.95,92.99,147
20150101|2014-09-02 08:30,2,92.91,93.03,92.91,93.03,6
20150101|2014-09-02 09:00,2,93.02,93.06,92.79,92.84,7
20150101|2014-09-02 09:30,2,92.84,92.91,92.62,92.67,21
20150101|2014-09-02 10:00,2,92.53,92.6,92.42,92.47,9
20150101|2014-09-02 10:30,2,92.43,92.43,92.1,92.1,14
20150101|2014-09-02 11:00,2,91.85,91.87,91.69,91.83,17
20150101|2014-09-02 11:30,2,91.91,91.91,91.73,91.73,3
20150101|2014-09-02 12:00,2,91.92,91.92,91.92,91.92,1
20150101|2014-09-02 12:30,2,91.62,91.62,91.61,91.61,2
20150101|2014-09-02 13:00,2,91.63,91.63,91.37,91.63,12
20150101|2014-09-02 15:00,2,92,92,92,92,1
20150101|2014-09-02 22:30,3,91.95,91.95,91.95,91.95,1
20150101|2014-09-02 23:30,3,92,92,92,92,1
20150101|2014-09-03 02:30,3,92.17,92.17,92.17,92.17,3
20150101|2014-09-03 05:00,3,92.36,92.44,92.36,92.44,10
20150101|2014-09-03 05:30,3,92.37,92.38,92.37,92.38,2
20150101|2014-09-03 06:00,3,92.44,92.48,92.43,92.48,10
20150101|2014-09-03 06:30,3,92.56,92.56,92.56,92.56,1
20150101|2014-09-03 07:30,3,92.69,92.74,92.69,92.74,15
20150101|2014-09-03 08:00,3,92.77,92.96,92.77,92.96,27
20150101|2014-09-03 08:30,3,92.95,92.95,92.9,92.9,6
20150101|2014-09-03 09:00,3,92.97,93.1,92.82,92.82,9
20150101|2014-09-03 09:30,3,92.64,92.93,92.64,92.93,4
20150101|2014-09-03 10:00,3,93.04,93.22,92.99,93.2,14
20150101|2014-09-03 10:30,3,93.17,93.17,92.98,92.98,10
20150101|2014-09-03 13:00,3,93.74,94.13,93.74,93.93,15
20150101|2014-09-04 03:00,4,93.26,93.29,93.26,93.29,12
20150101|2014-09-04 05:00,4,93.73,93.73,93.73,93.73,1
20150101|2014-09-04 05:30,4,93.63,93.63,93.63,93.63,2
20150101|2014-09-04 06:30,4,93.79,93.79,93.68,93.68,2
20150101|2014-09-04 07:30,4,93.05,93.17,93.05,93.17,12
20150101|2014-09-04 08:00,4,92.93,93.29,92.93,93.29,3
20150101|2014-09-04 08:30,4,93.58,93.61,93.4,93.4,4
20150101|2014-09-04 09:00,4,93.55,93.55,93.46,93.46,2
20150101|2014-09-04 09:30,4,93.56,93.56,93.56,93.56,1
20150101|2014-09-04 10:00,4,93.61,93.61,93.11,93.11,5
20150101|2014-09-04 10:30,4,93.13,93.13,93.06,93.06,5
20150101|2014-09-04 11:00,4,93.08,93.08,92.99,93.07,3
20150101|2014-09-04 13:00,4,93.02,93.02,92.97,92.97,13
20150101|2014-09-04 13:30,4,93.05,93.05,93.05,93.05,1
20150101|2014-09-05 05:00,5,93.48,93.48,93.48,93.48,1
20150101|2014-09-05 07:30,5,92.97,92.98,92.87,92.89,5
20150101|2014-09-05 08:00,5,92.91,92.91,92.91,92.91,1
20150101|2014-09-05 08:30,5,93.04,93.04,93.04,93.04,1
20150101|2014-09-05 10:00,5,92.33,92.41,92.21,92.27,66
20150101|2014-09-05 10:30,5,92.1,92.1,92.02,92.02,11
20150101|2014-09-05 11:00,5,92.04,92.04,91.8,92.03,8
20150101|2014-09-05 11:30,5,92.17,92.24,92.17,92.24,7
20150101|2014-09-05 12:00,5,92.57,92.57,92.25,92.25,19
20150101|2014-09-05 12:30,5,92.22,92.41,92.2,92.41,3
20150101|2014-09-05 13:00,5,92.03,92.29,92.03,92.29,3
20150101|2014-09-05 13:30,5,92.22,92.22,92.22,92.22,1
20150101|2014-09-08 04:00,8,91.46,91.46,91.46,91.46,2
20150101|2014-09-08 05:00,8,91.44,91.44,91.44,91.44,1
20150101|2014-09-08 06:30,8,91.61,91.61,91.61,91.61,1
20150101|2014-09-08 07:30,8,91.42,91.42,91.36,91.36,2
20150101|2014-09-08 08:00,8,91.47,91.47,91.01,91.03,29
20150101|2014-09-08 08:30,8,91.05,91.07,90.96,90.96,5
20150101|2014-09-08 09:00,8,91.11,91.14,91.08,91.11,4
20150101|2014-09-08 09:30,8,91.1,91.1,91.08,91.08,3
20150101|2014-09-08 10:00,8,90.97,91.29,90.97,91.29,4
20150101|2014-09-08 10:30,8,91.34,91.55,91.34,91.41,22
20150101|2014-09-08 11:00,8,91.32,91.43,91.25,91.28,57
20150101|2014-09-08 13:00,8,91.63,91.64,91.58,91.58,32
20150101|2014-09-09 04:00,9,91.77,91.77,91.77,91.77,1
20150101|2014-09-09 05:00,9,91.69,91.69,91.69,91.69,1
20150101|2014-09-09 07:30,9,91.84,91.93,91.84,91.92,3
20150101|2014-09-09 08:30,9,91.76,91.76,91.73,91.74,4
20150101|2014-09-09 09:00,9,91.77,91.77,91.66,91.66,5
20150101|2014-09-09 09:30,9,91.74,91.74,91.73,91.73,2
20150101|2014-09-09 10:00,9,91.77,91.77,91.77,91.77,1
20150101|2014-09-09 10:30,9,91.56,91.56,91.23,91.23,4
20150101|2014-09-09 11:00,9,91.24,91.56,91.24,91.56,2
20150101|2014-09-09 12:00,9,91.32,91.32,91.32,91.32,1
20150101|2014-09-09 12:30,9,91.54,91.54,91.54,91.54,1
20150101|2014-09-09 13:00,9,91.49,91.49,91.39,91.39,2
20150101|2014-09-09 21:00,10,91.58,91.58,91.58,91.58,3
20150101|2014-09-10 05:00,10,91.39,91.39,91.39,91.39,1
20150101|2014-09-10 06:00,10,91.14,91.14,91.14,91.14,1
20150101|2014-09-10 06:30,10,91.08,91.08,90.87,90.87,101
20150101|2014-09-10 08:00,10,91.01,91.01,90.73,90.73,55
20150101|2014-09-10 08:30,10,90.88,90.88,90.88,90.88,50
20150101|2014-09-10 09:30,10,90.5,90.5,90.14,90.25,73
20150101|2014-09-10 10:00,10,90.05,90.05,89.9,89.98,6
20150101|2014-09-10 10:30,10,90.13,90.13,90.13,90.13,1
20150101|2014-09-10 11:30,10,90.17,90.17,90.17,90.17,11
20150101|2014-09-10 12:30,10,90.22,90.22,89.95,89.95,5
20150101|2014-09-10 13:00,10,90.06,90.28,90.01,90.28,24
20150101|2014-09-10 13:30,10,90.18,90.18,90.18,90.18,4
20150101|2014-09-11 02:30,11,89.75,89.75,89.75,89.75,50
20150101|2014-09-11 05:00,11,89.66,89.66,89.66,89.66,1
20150101|2014-09-11 05:30,11,89.31,89.37,89.31,89.37,70
20150101|2014-09-11 07:00,11,89.24,89.24,89.24,89.24,1
20150101|2014-09-11 07:30,11,89.26,89.26,89.26,89.26,1
20150101|2014-09-11 08:30,11,89.75,89.79,89.62,89.79,6
20150101|2014-09-11 09:00,11,89.87,89.87,89.67,89.86,9
20150101|2014-09-11 09:30,11,89.88,89.94,89.88,89.94,200
20150101|2014-09-11 11:30,11,90.34,90.45,90.34,90.45,6
20150101|2014-09-11 12:30,11,90.68,90.69,90.46,90.46,3
20150101|2014-09-11 13:00,11,90.92,90.98,90.92,90.98,2
20150101|2014-09-12 00:00,12,91.13,91.13,91.13,91.13,1
20150101|2014-09-12 04:00,12,91.77,91.77,91.76,91.76,6
20150101|2014-09-12 05:00,12,91.43,91.43,91.43,91.43,2
20150101|2014-09-12 06:00,12,91.49,91.49,91.49,91.49,1
20150101|2014-09-12 06:30,12,91.34,91.34,91.34,91.34,3
20150101|2014-09-12 07:30,12,91.22,91.28,91.22,91.28,100
20150101|2014-09-12 08:00,12,91.29,91.49,91.03,91.03,7
20150101|2014-09-12 09:30,12,90.64,90.69,90.64,90.69,16
20150101|2014-09-12 10:30,12,91.11,91.11,91.05,91.05,54
20150101|2014-09-12 11:00,12,91.16,91.16,91.16,91.16,2
20150101|2014-09-12 11:30,12,91.21,91.21,91.21,91.21,1
20150101|2014-09-12 13:00,12,90.41,90.41,90.41,90.41,4
20150101|2014-09-14 17:00,15,90.24,90.24,90.24,90.24,1
20150101|2014-09-15 04:00,15,90.09,90.09,90.06,90.06,5
20150101|2014-09-15 05:30,15,89.9,89.9,89.9,89.9,1
20150101|2014-09-15 06:00,15,89.83,89.83,89.83,89.83,1
20150101|2014-09-15 08:00,15,89.83,89.83,89.78,89.78,5
20150101|2014-09-15 08:30,15,90.08,90.37,90.07,90.37,5
20150101|2014-09-15 09:00,15,90.48,90.55,90.43,90.49,96
20150101|2014-09-15 10:00,15,90.62,90.62,90.49,90.49,3
20150101|2014-09-15 10:30,15,90.53,90.53,90.53,90.53,2
20150101|2014-09-15 11:00,15,90.63,90.63,90.57,90.57,2
20150101|2014-09-15 11:30,15,90.8,90.8,90.79,90.79,3
20150101|2014-09-15 12:00,15,90.8,90.8,90.8,90.8,1
20150101|2014-09-15 12:30,15,90.72,90.72,90.68,90.68,3
20150101|2014-09-15 13:00,15,91.01,91.06,90.91,90.91,3
20150101|2014-09-15 14:00,15,91.05,91.05,91.05,91.05,1
20150101|2014-09-15 14:30,15,90.91,90.91,90.91,90.91,1
20150101|2014-09-16 06:00,16,90.76,90.79,90.76,90.78,3
20150101|2014-09-16 06:30,16,90.7,90.7,90.7,90.7,1
20150101|2014-09-16 07:00,16,90.71,90.71,90.71,90.71,1
20150101|2014-09-16 08:00,16,91.25,91.49,91.21,91.43,12
20150101|2014-09-16 08:30,16,91.6,91.6,91.46,91.46,6
20150101|2014-09-16 09:30,16,91.91,91.99,91.9,91.9,5
20150101|2014-09-16 10:00,16,91.95,91.97,91.9,91.97,10
20150101|2014-09-16 10:30,16,92.09,92.63,92.09,92.5,26
20150101|2014-09-16 11:00,16,92.59,92.59,92.59,92.59,1
20150101|2014-09-16 11:30,16,92.67,92.68,92.53,92.57,13
20150101|2014-09-16 12:00,16,92.56,92.62,92.54,92.54,21
20150101|2014-09-16 12:30,16,92.74,92.93,92.74,92.9,14
20150101|2014-09-16 13:00,16,92.6,92.6,92.51,92.51,2
20150101|2014-09-16 13:30,16,92.64,92.64,92.61,92.62,7
20150101|2014-09-16 14:30,16,92.54,92.54,92.54,92.54,1
20150101|2014-09-16 16:00,16,92.49,92.49,92.49,92.49,36
20150101|2014-09-16 16:30,16,92.65,92.65,92.65,92.65,1
20150101|2014-09-17 05:00,17,92.78,92.89,92.78,92.84,21
20150101|2014-09-17 05:30,17,92.74,92.74,92.74,92.74,2
20150101|2014-09-17 06:00,17,92.53,92.53,92.53,92.53,1
20150101|2014-09-17 06:30,17,92.4,92.4,92.4,92.4,6
20150101|2014-09-17 07:30,17,92.48,92.48,92.48,92.48,3
20150101|2014-09-17 08:00,17,92.5,92.64,92.46,92.54,7
20150101|2014-09-17 08:30,17,92.69,92.83,92.69,92.83,6
20150101|2014-09-17 09:00,17,92.53,92.58,92.39,92.39,29
20150101|2014-09-17 09:30,17,92.26,92.26,92.11,92.11,6
20150101|2014-09-17 10:00,17,91.99,92.28,91.99,92.28,4
20150101|2014-09-17 10:30,17,92.27,92.27,92.13,92.13,3
20150101|2014-09-17 11:00,17,92.05,92.06,92.05,92.06,6
20150101|2014-09-17 11:30,17,91.94,91.94,91.74,91.89,28
20150101|2014-09-17 12:00,17,91.97,92,91.97,92,5
20150101|2014-09-17 13:00,17,92.11,92.13,92.11,92.13,2
20150101|2014-09-17 13:30,17,92,92,91.84,91.84,3
20150101|2014-09-17 22:00,18,91.6,91.6,91.59,91.59,3
20150101|2014-09-18 06:00,18,92.08,92.19,92.08,92.19,3
20150101|2014-09-18 06:30,18,92.28,92.28,92.28,92.28,1
20150101|2014-09-18 07:00,18,92.04,92.04,92.04,92.04,90
20150101|2014-09-18 07:30,18,92.06,92.06,92.06,92.06,1
20150101|2014-09-18 08:00,18,92.26,92.26,92.26,92.26,1
20150101|2014-09-18 08:30,18,92.26,92.26,92.05,92.05,6
20150101|2014-09-18 09:00,18,92.18,92.18,91.65,91.66,6
20150101|2014-09-18 09:30,18,91.87,91.88,91.87,91.87,91
20150101|2014-09-18 10:30,18,91.5,91.6,91.17,91.17,34
20150101|2014-09-18 11:00,18,91.22,91.24,91.22,91.24,11
20150101|2014-09-18 11:30,18,91.3,91.3,91.25,91.25,10
20150101|2014-09-18 12:30,18,91.35,91.35,91.35,91.35,1
20150101|2014-09-18 13:00,18,91.07,91.15,91,91.15,16
20150101|2014-09-18 14:30,18,91.06,91.07,91.06,91.07,2
20150101|2014-09-18 15:30,18,91.03,91.03,91.03,91.03,1
20150101|2014-09-19 00:00,19,90.98,90.98,90.98,90.98,6
20150101|2014-09-19 05:30,19,91.11,91.11,91.11,91.11,1
20150101|2014-09-19 07:00,19,90.74,90.74,90.74,90.74,80
20150101|2014-09-19 08:00,19,90.94,90.94,90.94,90.94,1
20150101|2014-09-19 08:30,19,91.11,91.34,91.11,91.11,11
20150101|2014-09-19 09:00,19,90.81,90.85,90.76,90.76,7
20150101|2014-09-19 09:30,19,90.54,90.56,90.51,90.51,41
20150101|2014-09-19 10:00,19,90.42,90.58,90.42,90.56,46
20150101|2014-09-19 10:30,19,90.84,90.88,90.84,90.88,5
20150101|2014-09-19 11:00,19,90.54,90.54,90.54,90.54,1
20150101|2014-09-19 11:30,19,90.88,90.9,90.88,90.9,11
20150101|2014-09-19 12:30,19,90.71,90.71,90.67,90.67,5
20150101|2014-09-19 13:00,19,90.57,90.73,90.57,90.73,5
20150101|2014-09-19 13:30,19,90.91,91.03,90.91,91.03,10
20150101|2014-09-19 14:00,19,90.97,90.97,90.97,90.97,6
20150101|2014-09-19 15:00,19,91.02,91.02,90.91,90.91,7
20150101|2014-09-22 01:00,22,90.54,90.54,90.54,90.54,1
20150101|2014-09-22 02:00,22,90.52,90.57,90.52,90.57,2
20150101|2014-09-22 02:30,22,90.6,90.6,90.55,90.55,4
20150101|2014-09-22 03:00,22,90.52,90.53,90.47,90.53,5
20150101|2014-09-22 03:30,22,90.61,90.71,90.61,90.65,4
20150101|2014-09-22 04:00,22,90.53,90.54,90.53,90.54,9
20150101|2014-09-22 05:00,22,90.72,90.78,90.72,90.78,4
20150101|2014-09-22 05:30,22,90.79,91,90.77,91,8
20150101|2014-09-22 06:00,22,91.02,91.02,90.92,90.92,2
20150101|2014-09-22 07:00,22,90.95,90.95,90.86,90.94,16
20150101|2014-09-22 07:30,22,90.91,90.91,90.8,90.81,11
20150101|2014-09-22 08:00,22,90.77,90.77,90.52,90.62,38
20150101|2014-09-22 08:30,22,90.55,90.71,90.55,90.67,15
20150101|2014-09-22 09:00,22,90.58,90.58,90.04,90.11,47
20150101|2014-09-22 09:30,22,90.09,90.13,90.05,90.13,9
20150101|2014-09-22 10:00,22,90.17,90.24,90.03,90.03,28
20150101|2014-09-22 10:30,22,89.95,89.96,89.75,89.79,14
20150101|2014-09-22 11:00,22,89.79,89.83,89.67,89.68,9
20150101|2014-09-22 11:30,22,89.74,89.9,89.74,89.88,8
20150101|2014-09-22 12:00,22,89.8,89.89,89.8,89.8,10
20150101|2014-09-22 12:30,22,89.94,90.02,89.93,89.95,22
20150101|2014-09-22 13:00,22,90.1,90.15,89.92,90.12,35
20150101|2014-09-22 13:30,22,90.13,90.16,90.13,90.14,8
20150101|2014-09-22 14:00,22,90.1,90.12,90.1,90.12,2
20150101|2014-09-22 14:30,22,90.06,90.06,89.98,89.98,4
20150101|2014-09-22 19:30,23,90.1,90.15,90.1,90.15,26
20150101|2014-09-22 20:30,23,90.1,90.1,90.1,90.1,2
20150101|2014-09-22 22:30,23,90.44,90.44,90.36,90.38,45
20150101|2014-09-22 23:00,23,90.38,90.38,90.38,90.38,10
20150101|2014-09-22 23:30,23,90.38,90.38,90.38,90.38,1
20150101|2014-09-23 01:30,23,90.31,90.31,90.31,90.31,1
20150101|2014-09-23 02:00,23,90.42,90.42,90.42,90.42,1
20150101|2014-09-23 02:30,23,90.28,90.28,90.13,90.13,14
20150101|2014-09-23 03:00,23,90.27,90.27,90.27,90.27,1
20150101|2014-09-23 04:00,23,90.13,90.13,90.11,90.11,5
20150101|2014-09-23 05:00,23,90.41,90.42,90.39,90.42,5
20150101|2014-09-23 06:00,23,90.54,90.74,90.54,90.74,7
20150101|2014-09-23 06:30,23,90.66,90.66,90.66,90.66,1
20150101|2014-09-23 07:00,23,90.68,90.83,90.68,90.72,30
20150101|2014-09-23 07:30,23,90.71,90.71,90.51,90.69,14
20150101|2014-09-23 08:00,23,90.62,90.64,90.24,90.24,29
20150101|2014-09-23 08:30,23,90.23,90.39,89.98,90.39,31
20150101|2014-09-23 09:00,23,90.52,90.84,90.52,90.67,37
20150101|2014-09-23 09:30,23,90.54,90.87,90.54,90.66,29
20150101|2014-09-23 10:00,23,90.68,90.7,90.5,90.53,38
20150101|2014-09-23 10:30,23,90.56,90.74,90.56,90.71,34
20150101|2014-09-23 11:00,23,90.69,90.7,90.54,90.57,24
20150101|2014-09-23 11:30,23,90.69,90.69,90.52,90.64,20
20150101|2014-09-23 12:00,23,90.76,91.02,90.76,90.97,42
20150101|2014-09-23 12:30,23,90.94,90.94,90.73,90.81,12
20150101|2014-09-23 13:00,23,90.6,90.64,90.53,90.54,40
20150101|2014-09-23 13:30,23,90.52,90.54,90.36,90.37,38
20150101|2014-09-23 14:00,23,90.28,90.28,90.28,90.28,1
20150101|2014-09-23 14:30,23,90.51,90.51,90.5,90.5,2
20150101|2014-09-23 15:30,23,90.54,90.54,90.54,90.54,2
20150101|2014-09-23 21:00,24,90.47,90.47,90.47,90.47,25
20150101|2014-09-24 01:30,24,90.7,90.78,90.7,90.78,2
20150101|2014-09-24 02:00,24,90.75,90.75,90.75,90.75,1
20150101|2014-09-24 03:00,24,90.65,90.65,90.63,90.63,3
20150101|2014-09-24 03:30,24,90.45,90.46,90.45,90.46,2
20150101|2014-09-24 04:00,24,90.44,90.44,90.44,90.44,9
20150101|2014-09-24 04:30,24,90.59,90.59,90.59,90.59,1
20150101|2014-09-24 05:00,24,90.58,90.58,90.58,90.58,1
20150101|2014-09-24 05:30,24,90.42,90.42,90.3,90.3,26
20150101|2014-09-24 06:00,24,90.26,90.31,90.26,90.29,6
20150101|2014-09-24 06:30,24,90.39,90.39,90.39,90.39,1
20150101|2014-09-24 07:00,24,90.44,90.59,90.44,90.59,2
20150101|2014-09-24 07:30,24,90.61,90.62,90.29,90.34,22
20150101|2014-09-24 08:00,24,90.44,90.59,90.4,90.59,20
20150101|2014-09-24 08:30,24,90.43,90.43,90.07,90.23,32
20150101|2014-09-24 09:00,24,90.16,90.31,90.07,90.31,22
20150101|2014-09-24 09:30,24,90.52,90.89,90.2,90.21,109
20150101|2014-09-24 10:00,24,90.16,90.26,90.06,90.22,35
20150101|2014-09-24 10:30,24,90.28,90.55,90.18,90.54,49
20150101|2014-09-24 11:00,24,90.47,90.5,90.39,90.4,25
20150101|2014-09-24 11:30,24,90.5,90.5,90.38,90.38,34
20150101|2014-09-24 12:00,24,90.45,90.45,90.45,90.45,2
20150101|2014-09-24 12:30,24,90.56,90.74,90.56,90.68,25
20150101|2014-09-24 13:00,24,90.71,91.65,90.71,91.59,249
20150101|2014-09-24 13:30,24,91.58,91.93,91.5,91.71,59
20150101|2014-09-24 14:00,24,91.72,91.72,91.68,91.68,7
20150101|2014-09-24 14:30,24,91.8,91.8,91.73,91.74,4
20150101|2014-09-24 23:00,25,91.48,91.48,91.48,91.48,1
20150101|2014-09-25 01:00,25,91.35,91.35,91.35,91.35,8
20150101|2014-09-25 02:00,25,91.35,91.35,91.35,91.35,2
20150101|2014-09-25 02:30,25,91.46,91.47,91.46,91.47,4
20150101|2014-09-25 03:00,25,91.42,91.42,91.25,91.25,58
20150101|2014-09-25 04:00,25,91.31,91.31,91.17,91.17,4
20150101|2014-09-25 04:30,25,91.25,91.29,91.25,91.29,5
20150101|2014-09-25 05:00,25,91.3,91.3,91.29,91.29,2
20150101|2014-09-25 05:30,25,91.44,91.44,91.44,91.44,1
20150101|2014-09-25 06:00,25,91.41,91.7,91.41,91.7,19
20150101|2014-09-25 06:30,25,91.71,91.76,91.71,91.72,4
20150101|2014-09-25 07:00,25,91.84,92.17,91.83,92.03,10
20150101|2014-09-25 07:30,25,92.04,92.15,91.91,91.99,45
20150101|2014-09-25 08:00,25,92.05,92.09,91.8,91.85,154
20150101|2014-09-25 08:30,25,91.99,92,91.63,91.94,28
20150101|2014-09-25 09:00,25,91.76,91.76,91.39,91.39,100
20150101|2014-09-25 09:30,25,91.38,91.38,91.1,91.13,143
20150101|2014-09-25 10:00,25,91.25,91.83,91.22,91.83,748
20150101|2014-09-25 10:30,25,91.74,91.77,91.65,91.77,45
20150101|2014-09-25 11:00,25,91.85,92,91.85,91.87,23
20150101|2014-09-25 11:30,25,91.89,91.89,91.6,91.7,256
20150101|2014-09-25 12:00,25,91.52,91.52,91.46,91.5,17
20150101|2014-09-25 12:30,25,91.33,91.35,90.93,90.93,26
20150101|2014-09-25 13:00,25,90.88,91.32,90.86,91.29,89
20150101|2014-09-25 13:30,25,91.27,91.27,91.15,91.16,11
20150101|2014-09-25 14:30,25,91.24,91.24,91.24,91.24,1
20150101|2014-09-25 23:00,26,91.32,91.32,91.32,91.32,1
20150101|2014-09-26 03:30,26,91,91.03,91,91.03,5
20150101|2014-09-26 04:00,26,91.1,91.1,91.1,91.1,1
20150101|2014-09-26 04:30,26,91.27,91.27,91.27,91.27,2
20150101|2014-09-26 05:00,26,91.42,91.45,91.34,91.45,9
20150101|2014-09-26 05:30,26,91.56,91.56,91.52,91.52,2
20150101|2014-09-26 06:00,26,91.63,91.68,91.6,91.68,5
20150101|2014-09-26 06:30,26,91.72,91.75,91.65,91.65,3
20150101|2014-09-26 07:00,26,91.78,91.91,91.72,91.72,25
20150101|2014-09-26 07:30,26,91.71,91.84,91.62,91.62,11
20150101|2014-09-26 08:00,26,91.46,91.6,91.36,91.59,23
20150101|2014-09-26 08:30,26,91.51,91.51,91.18,91.37,24
20150101|2014-09-26 09:00,26,91.48,91.62,91.46,91.52,31
20150101|2014-09-26 09:30,26,91.66,91.83,91.59,91.69,56
20150101|2014-09-26 10:00,26,91.58,91.61,91.44,91.54,65
20150101|2014-09-26 10:30,26,91.48,91.55,91.41,91.41,10
20150101|2014-09-26 11:00,26,91.56,91.7,91.56,91.6,8
20150101|2014-09-26 11:30,26,91.56,91.72,91.53,91.72,21
20150101|2014-09-26 12:00,26,91.82,91.9,91.76,91.87,30
20150101|2014-09-26 12:30,26,92,92.15,92,92.15,36
20150101|2014-09-26 13:00,26,92.25,92.25,91.8,92.02,58
20150101|2014-09-26 13:30,26,91.96,92,91.89,91.95,38
20150101|2014-09-26 14:00,26,91.91,91.91,91.91,91.91,1
20150101|2014-09-26 14:30,26,91.9,91.96,91.9,91.96,51
20150101|2014-09-26 15:30,26,91.91,91.91,91.91,91.91,1
20150101|2014-09-26 16:00,26,91.86,91.86,91.86,91.86,2
20150101|2014-09-28 17:30,29,91.56,91.56,91.56,91.56,1
20150101|2014-09-29 02:30,29,91.36,91.36,91.36,91.36,2
20150101|2014-09-29 03:00,29,91.38,91.38,91.38,91.38,1
20150101|2014-09-29 03:30,29,91.42,91.52,91.42,91.52,4
20150101|2014-09-29 05:00,29,91.77,91.77,91.66,91.66,7
20150101|2014-09-29 05:30,29,91.67,91.67,91.67,91.67,1
20150101|2014-09-29 06:00,29,91.62,91.62,91.51,91.51,3
20150101|2014-09-29 08:00,29,91.47,91.47,91.47,91.47,1
20150101|2014-09-29 08:30,29,91.58,91.86,91.58,91.69,33
20150101|2014-09-29 09:00,29,92.01,92.01,91.79,91.79,8
20150101|2014-09-29 09:30,29,91.75,92.04,91.73,91.92,221
20150101|2014-09-29 10:00,29,92.05,92.05,92.05,92.05,3
20150101|2014-09-29 10:30,29,92.02,92.3,92.02,92.26,135
20150101|2014-09-29 11:00,29,92.27,92.47,92.24,92.24,89
20150101|2014-09-29 11:30,29,92.26,92.35,92.16,92.34,21
20150101|2014-09-29 12:00,29,92.4,92.66,92.22,92.65,121
20150101|2014-09-29 12:30,29,92.6,92.78,92.54,92.78,80
20150101|2014-09-29 13:00,29,92.71,92.83,92.52,92.77,42
20150101|2014-09-29 13:30,29,92.67,92.77,92.64,92.77,51
20150101|2014-09-29 14:30,29,92.61,92.61,92.61,92.61,1
20150101|2014-09-29 16:00,29,92.64,92.64,92.64,92.64,2
20150101|2014-09-29 20:00,30,92.58,92.6,92.58,92.6,10
20150101|2014-09-29 22:30,30,92.87,92.87,92.87,92.87,2
20150101|2014-09-30 01:30,30,92.83,92.89,92.83,92.89,5
20150101|2014-09-30 02:00,30,92.89,92.9,92.72,92.9,11
20150101|2014-09-30 02:30,30,92.87,92.96,92.87,92.87,28
20150101|2014-09-30 03:30,30,92.89,93,92.89,93,13
20150101|2014-09-30 04:00,30,93,93.08,92.94,92.94,20
20150101|2014-09-30 04:30,30,92.98,92.98,92.93,92.97,11
20150101|2014-09-30 05:30,30,92.7,92.7,92.7,92.7,5
20150101|2014-09-30 06:00,30,92.68,92.76,92.65,92.76,27
20150101|2014-09-30 06:30,30,92.62,92.62,92.62,92.62,1
20150101|2014-09-30 07:00,30,92.79,92.79,92.79,92.79,1
20150101|2014-09-30 07:30,30,92.81,92.81,92.73,92.73,54
20150101|2014-09-30 08:00,30,92.73,93.06,92.63,92.64,87
20150101|2014-09-30 08:30,30,92.63,92.63,92.06,92.15,50
20150101|2014-09-30 09:00,30,92.18,92.18,91.79,91.79,38
20150101|2014-09-30 09:30,30,91.86,92.01,91.71,91.71,37
20150101|2014-09-30 10:00,30,91.73,91.77,91.09,91.15,24
20150101|2014-09-30 10:30,30,91.2,91.28,89.61,90.09,130
20150101|2014-09-30 11:00,30,90.08,90.08,89.67,89.78,31
20150101|2014-09-30 11:30,30,89.8,89.91,89.75,89.75,287
20150101|2014-09-30 12:00,30,89.72,89.83,89.54,89.83,28
20150101|2014-09-30 12:30,30,89.93,89.93,89.65,89.65,20
20150101|2014-09-30 13:00,30,89.64,89.8,89.44,89.8,42
20150101|2014-09-30 13:30,30,89.81,89.91,89.78,89.89,64
20150101|2014-09-30 14:00,30,89.8,89.8,89.8,89.8,3
20150101|2014-09-30 15:00,30,90.05,90.08,90.05,90.06,5
20150101|2014-10-01 02:00,1,90.04,90.04,89.8,89.8,7
20150101|2014-10-01 02:30,1,90.05,90.05,90.04,90.04,3
20150101|2014-10-01 03:00,1,90.12,90.12,90.12,90.12,2
20150101|2014-10-01 03:30,1,90.13,90.13,90.03,90.03,3
20150101|2014-10-01 04:00,1,90.1,90.1,90.09,90.09,3
20150101|2014-10-01 05:00,1,90.19,90.21,90.12,90.12,16
20150101|2014-10-01 06:00,1,90.21,90.21,90.16,90.2,6
20150101|2014-10-01 06:30,1,90.22,90.22,90.22,90.22,1
20150101|2014-10-01 07:00,1,90.19,90.19,90.14,90.14,4
20150101|2014-10-01 07:30,1,90.26,90.3,90.12,90.3,6
20150101|2014-10-01 08:00,1,90.48,90.6,90.35,90.38,46
20150101|2014-10-01 08:30,1,90.39,90.64,90.39,90.57,41
20150101|2014-10-01 09:00,1,90.54,90.54,90.33,90.33,12
20150101|2014-10-01 09:30,1,90.34,90.96,90.34,90.96,81
20150101|2014-10-01 10:00,1,91.1,91.28,91.06,91.17,143
20150101|2014-10-01 10:30,1,91.02,91.15,90.92,91.07,22
20150101|2014-10-01 11:00,1,90.99,91.19,90.79,90.79,15
20150101|2014-10-01 11:30,1,90.7,90.7,90.04,90.32,98
20150101|2014-10-01 12:00,1,90.5,90.5,90.4,90.4,6
20150101|2014-10-01 12:30,1,90.3,90.39,89.77,89.93,44
20150101|2014-10-01 13:00,1,89.85,89.88,88.87,89.1,150
20150101|2014-10-01 13:30,1,89.15,89.16,89.04,89.04,20
20150101|2014-10-01 14:00,1,89.09,89.22,89.09,89.22,7
20150101|2014-10-01 19:00,2,89.25,89.26,89.25,89.26,10
20150101|2014-10-01 20:30,2,89.12,89.12,89.12,89.12,1
20150101|2014-10-01 21:30,2,89.1,89.1,89.1,89.1,5
20150101|2014-10-02 01:00,2,88.99,88.99,88.99,88.99,2
20150101|2014-10-02 02:00,2,88.91,88.91,88.44,88.44,72
20150101|2014-10-02 02:30,2,88.34,88.34,87.66,87.66,60
20150101|2014-10-02 03:30,2,87.94,88.09,87.94,88.09,7
20150101|2014-10-02 04:00,2,88.02,88.02,87.66,87.66,12
20150101|2014-10-02 04:30,2,87.5,87.5,86.64,87.06,87
20150101|2014-10-02 05:00,2,87.14,87.28,86.93,87.28,9
20150101|2014-10-02 05:30,2,87.15,87.15,86.95,87.12,16
20150101|2014-10-02 06:00,2,87.17,87.36,87.15,87.15,11
20150101|2014-10-02 06:30,2,87.32,87.65,87.31,87.63,87
20150101|2014-10-02 07:00,2,87.64,87.64,87.34,87.52,16
20150101|2014-10-02 07:30,2,87.58,88,87.54,87.54,48
20150101|2014-10-02 08:00,2,87.61,87.87,87.53,87.77,72
20150101|2014-10-02 08:30,2,87.88,88.4,87.75,88.29,57
20150101|2014-10-02 09:00,2,88.27,88.61,87.92,88.53,27
20150101|2014-10-02 09:30,2,88.41,88.73,88.35,88.39,21
20150101|2014-10-02 10:00,2,88.24,88.4,87.85,87.86,52
20150101|2014-10-02 10:30,2,87.73,88,87.5,87.95,36
20150101|2014-10-02 11:00,2,87.98,88.41,87.98,88.41,20
20150101|2014-10-02 11:30,2,88.3,88.73,88.3,88.59,41
20150101|2014-10-02 12:00,2,88.57,88.7,88.38,88.67,22
20150101|2014-10-02 12:30,2,88.69,89.05,88.61,89.05,53
20150101|2014-10-02 13:00,2,89.02,89.19,88.88,88.92,53
20150101|2014-10-02 13:30,2,89.12,89.4,89.12,89.27,13
20150101|2014-10-02 14:30,2,89.26,89.3,89.26,89.3,9
20150101|2014-10-02 15:00,2,89.3,89.32,89.3,89.32,6
20150101|2014-10-02 20:00,3,89.1,89.1,89.1,89.1,1
20150101|2014-10-02 22:00,3,89.3,89.38,89.3,89.38,31
20150101|2014-10-02 23:00,3,89.6,89.6,89.6,89.6,3
20150101|2014-10-02 23:30,3,89.51,89.53,89.45,89.53,41
20150101|2014-10-03 00:00,3,89.5,89.5,89.5,89.5,12
20150101|2014-10-03 00:30,3,89.48,89.48,89.45,89.45,20
20150101|2014-10-03 01:00,3,89.45,89.45,89.45,89.45,19
20150101|2014-10-03 01:30,3,89.45,89.45,89.27,89.27,84
20150101|2014-10-03 02:00,3,89.36,89.36,89.36,89.36,1
20150101|2014-10-03 02:30,3,89.44,89.44,89.38,89.38,7
20150101|2014-10-03 03:00,3,89.19,89.23,89.19,89.23,8
20150101|2014-10-03 03:30,3,89.23,89.23,89.23,89.23,1
20150101|2014-10-03 04:00,3,89.23,89.23,89.12,89.12,4
20150101|2014-10-03 04:30,3,89.04,89.04,88.95,89.04,7
20150101|2014-10-03 05:00,3,88.99,88.99,88.99,88.99,1
20150101|2014-10-03 05:30,3,88.78,88.78,88.76,88.77,6
20150101|2014-10-03 06:00,3,88.64,88.66,88.52,88.52,14
20150101|2014-10-03 06:30,3,88.39,88.54,88.32,88.54,42
20150101|2014-10-03 07:00,3,88.52,88.88,88.46,88.88,36
20150101|2014-10-03 07:30,3,88.79,89.02,88.49,88.61,60
20150101|2014-10-03 08:00,3,88.41,88.75,88.38,88.67,57
20150101|2014-10-03 08:30,3,88.6,88.85,88.52,88.52,47
20150101|2014-10-03 09:00,3,88.54,88.54,88.02,88.02,68
20150101|2014-10-03 09:30,3,88.1,88.11,87.63,87.76,68
20150101|2014-10-03 10:00,3,87.78,87.98,87.5,87.5,47
20150101|2014-10-03 10:30,3,87.48,87.76,87.47,87.76,28
20150101|2014-10-03 11:00,3,87.64,87.69,87.64,87.64,9
20150101|2014-10-03 11:30,3,88.02,88.24,88.02,88.23,9
20150101|2014-10-03 12:00,3,88.15,88.23,87.9,88.22,35
20150101|2014-10-03 12:30,3,88.02,88.02,87.78,87.78,8
20150101|2014-10-03 13:00,3,87.69,87.94,87.69,87.89,66
20150101|2014-10-03 13:30,3,87.9,87.9,87.77,87.8,10
20150101|2014-10-03 14:00,3,87.81,87.88,87.74,87.83,34
20150101|2014-10-06 02:30,6,88.18,88.18,88.02,88.02,3
20150101|2014-10-06 04:00,6,88.33,88.33,88.33,88.33,1
20150101|2014-10-06 05:00,6,88.35,88.35,88.35,88.35,1
20150101|2014-10-06 06:00,6,88.55,88.55,88.39,88.39,2
20150101|2014-10-06 07:00,6,88.18,88.18,88.16,88.16,3
20150101|2014-10-06 07:30,6,88.14,88.14,88.14,88.14,1
20150101|2014-10-06 08:00,6,88.11,88.16,87.84,87.88,24
20150101|2014-10-06 08:30,6,88.08,88.08,88.05,88.05,4
20150101|2014-10-06 09:00,6,87.88,87.88,87.14,87.22,27
20150101|2014-10-06 09:30,6,87.35,87.43,87.35,87.43,51
20150101|2014-10-06 10:00,6,87.62,87.66,87.59,87.59,5
20150101|2014-10-06 10:30,6,87.68,87.68,87.53,87.53,3
20150101|2014-10-06 11:00,6,87.68,87.79,87.68,87.74,9
20150101|2014-10-06 11:30,6,87.75,87.99,87.75,87.96,8
20150101|2014-10-06 12:00,6,88.03,88.61,88.03,88.5,25
20150101|2014-10-06 12:30,6,88.57,88.58,88.47,88.47,10
20150101|2014-10-06 13:00,6,88.37,88.6,88.26,88.6,17
20150101|2014-10-06 13:30,6,88.67,88.71,88.59,88.71,8
20150101|2014-10-06 15:00,6,88.75,88.75,88.75,88.75,1
20150101|2014-10-06 21:00,7,88.59,88.59,88.59,88.59,2
20150101|2014-10-07 02:30,7,88.7,88.7,88.67,88.67,2
20150101|2014-10-07 03:00,7,88.56,88.56,88.28,88.31,9
20150101|2014-10-07 04:30,7,88.19,88.26,88.19,88.26,51
20150101|2014-10-07 05:00,7,88.25,88.25,88.18,88.18,19
20150101|2014-10-07 05:30,7,88.41,88.49,88.35,88.35,9
20150101|2014-10-07 06:00,7,88.34,88.36,88.34,88.36,2
20150101|2014-10-07 06:30,7,88.58,88.58,88.58,88.58,1
20150101|2014-10-07 07:00,7,88.36,88.44,88.34,88.38,11
20150101|2014-10-07 08:00,7,88.55,88.62,88.15,88.15,78
20150101|2014-10-07 08:30,7,88.21,88.21,88.03,88.03,10
20150101|2014-10-07 09:00,7,87.99,88.21,87.86,87.88,9
20150101|2014-10-07 09:30,7,87.74,87.77,87.73,87.77,5
20150101|2014-10-07 10:00,7,87.84,87.84,87.59,87.59,15
20150101|2014-10-07 10:30,7,87.76,88.03,87.73,88.03,10
20150101|2014-10-07 11:00,7,87.81,87.9,87.81,87.81,28
20150101|2014-10-07 11:30,7,88.01,88.15,88,88.15,8
20150101|2014-10-07 12:00,7,88,88.06,88,88.06,6
20150101|2014-10-07 12:30,7,87.96,87.96,87.63,87.69,28
20150101|2014-10-07 13:00,7,87.67,87.69,87.44,87.46,8
20150101|2014-10-07 13:30,7,87.44,87.54,87.36,87.45,30
20150101|2014-10-07 14:00,7,87.4,87.4,87.36,87.36,8
20150101|2014-10-07 14:30,7,87.23,87.23,87.23,87.23,4
20150101|2014-10-07 15:00,7,87.33,87.33,87.33,87.33,1
20150101|2014-10-07 15:30,7,87.32,87.32,87.22,87.23,3
20150101|2014-10-07 16:30,7,86.95,87.04,86.95,87.04,2
20150101|2014-10-07 22:30,8,86.78,86.78,86.59,86.59,3
20150101|2014-10-07 23:00,8,86.26,86.3,86.24,86.26,5
20150101|2014-10-08 02:00,8,86.47,86.47,86.47,86.47,1
20150101|2014-10-08 02:30,8,86.51,86.51,86.32,86.32,11
20150101|2014-10-08 03:00,8,86.39,86.57,86.39,86.57,49
20150101|2014-10-08 03:30,8,86.37,86.39,86.36,86.36,10
20150101|2014-10-08 04:00,8,86.29,86.39,86.26,86.39,33
20150101|2014-10-08 05:30,8,86.57,86.58,86.57,86.58,3
20150101|2014-10-08 06:00,8,86.55,86.64,86.54,86.64,13
20150101|2014-10-08 06:30,8,86.66,86.88,86.66,86.85,5
20150101|2014-10-08 07:00,8,86.68,86.71,86.46,86.49,11
20150101|2014-10-08 07:30,8,86.57,86.61,86.24,86.47,17
20150101|2014-10-08 08:00,8,86.32,86.42,86.25,86.42,24
20150101|2014-10-08 08:30,8,86.46,86.49,85.96,85.96,80
20150101|2014-10-08 09:00,8,86.02,86.05,85.77,86.03,138
20150101|2014-10-08 09:30,8,86.01,86.03,85.57,85.7,75
20150101|2014-10-08 10:00,8,85.96,86.03,85.96,86.03,14
20150101|2014-10-08 10:30,8,86.26,86.56,86.05,86.48,61
20150101|2014-10-08 11:00,8,86.56,86.61,86.36,86.44,50
20150101|2014-10-08 11:30,8,86.31,86.36,86.11,86.21,17
20150101|2014-10-08 12:00,8,86.16,86.27,86.16,86.27,2
20150101|2014-10-08 12:30,8,86.17,86.27,86,86.22,45
20150101|2014-10-08 13:00,8,86.34,86.54,86.21,86.22,41
20150101|2014-10-08 13:30,8,86.19,86.36,86.16,86.29,30
20150101|2014-10-08 14:00,8,86.31,86.4,86.31,86.35,12
20150101|2014-10-08 14:30,8,86.56,86.66,86.56,86.66,13
20150101|2014-10-08 21:00,9,86.61,86.61,86.61,86.61,1
20150101|2014-10-08 22:00,9,86.29,86.29,86.29,86.29,1
20150101|2014-10-08 22:30,9,86.25,86.25,86.25,86.25,1
20150101|2014-10-09 00:30,9,86.47,86.47,86.47,86.47,1
20150101|2014-10-09 02:30,9,86.4,86.43,86.4,86.43,3
20150101|2014-10-09 03:00,9,86.44,86.54,86.44,86.54,3
20150101|2014-10-09 03:30,9,86.57,86.71,86.57,86.7,12
20150101|2014-10-09 04:00,9,86.53,86.53,86.44,86.44,2
20150101|2014-10-09 04:30,9,86.3,86.3,86.12,86.12,27
20150101|2014-10-09 05:00,9,85.97,86.01,85.94,86.01,7
20150101|2014-10-09 05:30,9,86.08,86.18,86.05,86.06,5
20150101|2014-10-09 06:00,9,86.13,86.13,86.03,86.03,3
20150101|2014-10-09 06:30,9,86.02,86.1,85.93,85.93,13
20150101|2014-10-09 07:00,9,85.95,85.95,85.71,85.78,23
20150101|2014-10-09 07:30,9,85.68,85.71,85.49,85.49,119
20150101|2014-10-09 08:00,9,85.83,85.83,85.4,85.57,22
20150101|2014-10-09 08:30,9,85.65,85.68,85.54,85.54,18
20150101|2014-10-09 09:00,9,85.53,85.66,85.4,85.42,62
20150101|2014-10-09 09:30,9,85.36,85.51,85.2,85.48,43
20150101|2014-10-09 10:00,9,85.54,85.6,85.53,85.53,4
20150101|2014-10-09 10:30,9,85.36,85.36,84.99,84.99,114
20150101|2014-10-09 11:00,9,84.92,84.98,84.53,84.67,170
20150101|2014-10-09 11:30,9,84.58,84.84,84.57,84.8,165
20150101|2014-10-09 12:00,9,84.83,84.87,84.7,84.87,39
20150101|2014-10-09 12:30,9,84.81,85.02,84.8,84.81,21
20150101|2014-10-09 13:00,9,84.73,84.75,84.63,84.67,21
20150101|2014-10-09 13:30,9,84.68,84.68,84,84.02,100
20150101|2014-10-09 14:00,9,83.99,84.13,83.99,84.13,2
20150101|2014-10-09 15:30,9,83,83.36,83,83.36,5
20150101|2014-10-09 20:30,10,83.69,83.73,83.69,83.73,11
20150101|2014-10-09 21:00,10,83,83.06,82.96,82.96,79
20150101|2014-10-09 22:00,10,83.1,83.1,83.1,83.1,1
20150101|2014-10-09 22:30,10,82.7,82.7,82.47,82.47,5
20150101|2014-10-10 01:30,10,83.22,83.23,83.22,83.23,2
20150101|2014-10-10 02:00,10,83.26,83.31,82.95,82.95,118
20150101|2014-10-10 02:30,10,83.19,83.19,83.05,83.08,118
20150101|2014-10-10 03:00,10,83.2,83.34,83.2,83.34,2
20150101|2014-10-10 03:30,10,83.22,83.31,83.22,83.31,7
20150101|2014-10-10 04:00,10,83.55,83.58,83.55,83.56,28
20150101|2014-10-10 04:30,10,83.58,83.58,83.58,83.58,1
20150101|2014-10-10 05:30,10,83.44,83.56,83.44,83.55,9
20150101|2014-10-10 06:00,10,83.54,83.62,83.54,83.62,7
20150101|2014-10-10 07:00,10,83.59,83.59,82.99,82.99,28
20150101|2014-10-10 07:30,10,82.81,83.24,82.81,83.2,12
20150101|2014-10-10 08:00,10,83.26,84.1,83.26,84.07,68
20150101|2014-10-10 08:30,10,83.96,84.23,83.96,84.03,16
20150101|2014-10-10 09:00,10,84,84,83.2,83.46,9
20150101|2014-10-10 09:30,10,83.75,83.75,83.49,83.49,3
20150101|2014-10-10 10:00,10,83.88,83.92,83.69,83.76,11
20150101|2014-10-10 10:30,10,83.95,84.59,83.94,84.59,65
20150101|2014-10-10 11:00,10,84.54,84.81,84.52,84.52,16
20150101|2014-10-10 11:30,10,84.63,84.88,84.63,84.87,7
20150101|2014-10-10 12:00,10,84.79,84.97,84.7,84.96,25
20150101|2014-10-10 12:30,10,85.03,85.09,85,85.01,13
20150101|2014-10-10 13:00,10,84.84,85.02,84.65,84.72,39
20150101|2014-10-10 13:30,10,84.79,84.8,84.65,84.71,22
20150101|2014-10-10 15:00,10,84.18,84.5,84.18,84.41,7
20150101|2014-10-12 17:00,13,83.85,83.85,83.79,83.79,2
20150101|2014-10-12 17:30,13,83.02,83.02,82.6,82.6,2
20150101|2014-10-12 19:30,13,83.52,83.57,83.52,83.57,11
20150101|2014-10-12 20:00,13,83.55,83.55,83.55,83.55,1
20150101|2014-10-12 23:00,13,83.49,83.49,83.49,83.49,1
20150101|2014-10-13 01:00,13,83.63,83.63,83.63,83.63,1
20150101|2014-10-13 01:30,13,83.61,83.61,83.54,83.54,3
20150101|2014-10-13 02:00,13,83.32,83.32,83.32,83.32,2
20150101|2014-10-13 03:00,13,83.1,83.22,83.1,83.14,74
20150101|2014-10-13 03:30,13,83.17,83.29,83.03,83.29,20
20150101|2014-10-13 04:00,13,83.35,83.62,83.35,83.58,15
20150101|2014-10-13 04:30,13,83.45,83.45,83.38,83.38,7
20150101|2014-10-13 05:00,13,83.37,83.54,83.37,83.54,8
20150101|2014-10-13 05:30,13,83.55,83.62,83.5,83.5,15
20150101|2014-10-13 06:00,13,83.41,83.41,83.33,83.37,8
20150101|2014-10-13 07:00,13,83.66,83.76,83.66,83.67,8
20150101|2014-10-13 07:30,13,83.57,83.57,83.36,83.36,18
20150101|2014-10-13 08:00,13,83.29,84,83.29,84,28
20150101|2014-10-13 08:30,13,83.93,84.07,83.69,83.69,13
20150101|2014-10-13 09:00,13,83.85,83.95,83.53,83.53,21
20150101|2014-10-13 09:30,13,83.42,83.42,83.16,83.25,16
20150101|2014-10-13 10:00,13,83.76,83.76,83.29,83.6,34
20150101|2014-10-13 10:30,13,83.62,83.78,83.62,83.69,11
20150101|2014-10-13 11:00,13,83.74,83.97,83.6,83.96,50
20150101|2014-10-13 11:30,13,84.06,84.06,83.74,83.74,38
20150101|2014-10-13 12:00,13,83.96,84.61,83.96,84.38,258
20150101|2014-10-13 12:30,13,84.43,84.62,84.17,84.17,14
20150101|2014-10-13 13:00,13,84.26,84.57,84.19,84.57,68
20150101|2014-10-13 13:30,13,84.5,84.54,84.26,84.3,17
20150101|2014-10-13 14:00,13,84.24,84.24,84.24,84.24,5
20150101|2014-10-13 14:30,13,83.91,84.03,83.77,83.84,15
20150101|2014-10-13 15:30,13,83.79,83.79,83.66,83.66,4
20150101|2014-10-13 19:00,14,83.78,83.78,83.78,83.78,2
20150101|2014-10-13 20:00,14,83.82,83.82,83.82,83.82,11
20150101|2014-10-13 20:30,14,83.67,83.67,83.6,83.61,60
20150101|2014-10-13 21:00,14,83.73,83.73,83.68,83.68,30
20150101|2014-10-14 01:00,14,83.77,83.77,83.77,83.77,1
20150101|2014-10-14 02:00,14,84.06,84.06,84.06,84.06,10
20150101|2014-10-14 02:30,14,84.3,84.3,84.13,84.13,30
20150101|2014-10-14 03:00,14,84.16,84.16,84.04,84.04,19
20150101|2014-10-14 03:30,14,83.95,83.95,83.75,83.75,14
20150101|2014-10-14 04:00,14,83.67,83.72,83.66,83.66,19
20150101|2014-10-14 04:30,14,83.53,83.63,83.4,83.63,20
20150101|2014-10-14 05:00,14,83.57,83.72,83.56,83.72,3
20150101|2014-10-14 06:00,14,83.44,83.44,83.44,83.44,1
20150101|2014-10-14 06:30,14,83.44,83.44,83.25,83.38,19
20150101|2014-10-14 07:00,14,83.39,83.39,83.2,83.23,16
20150101|2014-10-14 07:30,14,83.33,83.75,83.33,83.75,87
20150101|2014-10-14 08:00,14,83.63,83.78,83.53,83.54,35
20150101|2014-10-14 08:30,14,83.47,83.47,82.97,83,53
20150101|2014-10-14 09:00,14,82.95,83.05,82.64,82.89,36
20150101|2014-10-14 09:30,14,82.91,83.21,82.83,83.21,49
20150101|2014-10-14 10:00,14,83.02,83.05,82.87,83.05,20
20150101|2014-10-14 10:30,14,83.25,83.29,83.22,83.22,7
20150101|2014-10-14 11:00,14,83.14,83.14,82.63,82.73,44
20150101|2014-10-14 11:30,14,82.7,82.73,82.3,82.37,38
20150101|2014-10-14 12:00,14,82.34,82.47,82.33,82.38,30
20150101|2014-10-14 12:30,14,82.36,82.45,81.87,81.93,104
20150101|2014-10-14 13:00,14,81.91,81.93,80.6,80.67,84
20150101|2014-10-14 13:30,14,80.69,81.03,80.39,80.68,277
20150101|2014-10-14 14:00,14,80.8,80.81,80.56,80.78,18
20150101|2014-10-14 14:30,14,80.87,80.87,80.69,80.69,11
20150101|2014-10-14 15:00,14,80.75,80.75,80.75,80.75,10
20150101|2014-10-14 22:00,15,80.96,80.96,80.96,80.96,23
20150101|2014-10-14 22:30,15,80.96,80.96,80.96,80.96,77
20150101|2014-10-15 01:00,15,80.8,80.95,80.79,80.95,6
20150101|2014-10-15 01:30,15,80.82,81.02,80.82,81.02,2
20150101|2014-10-15 02:00,15,80.54,80.54,79.65,79.71,33
20150101|2014-10-15 02:30,15,79.81,79.84,79.39,79.49,21
20150101|2014-10-15 03:00,15,79.45,79.8,79.45,79.65,21
20150101|2014-10-15 03:30,15,79.46,79.58,79.21,79.48,37
20150101|2014-10-15 04:00,15,79.43,79.89,79.43,79.87,79
20150101|2014-10-15 04:30,15,79.65,79.85,79.61,79.85,76
20150101|2014-10-15 05:00,15,79.85,79.85,79.63,79.73,13
20150101|2014-10-15 05:30,15,79.35,79.46,79.31,79.46,18
20150101|2014-10-15 06:00,15,79.58,79.61,79.38,79.38,16
20150101|2014-10-15 06:30,15,79.6,80,79.6,79.95,19
20150101|2014-10-15 07:00,15,79.95,80.17,79.66,79.78,24
20150101|2014-10-15 07:30,15,79.78,79.78,78.87,79.44,94
20150101|2014-10-15 08:00,15,79.39,80.47,79.39,80.17,98
20150101|2014-10-15 08:30,15,80.18,80.77,80.03,80.77,82
20150101|2014-10-15 09:00,15,80.89,81.07,80.61,80.66,89
20150101|2014-10-15 09:30,15,80.48,80.91,80.35,80.79,41
20150101|2014-10-15 10:00,15,80.61,80.65,79.91,79.96,39
20150101|2014-10-15 10:30,15,79.88,80.57,79.87,80.34,57
20150101|2014-10-15 11:00,15,80.47,80.58,80.45,80.57,6
20150101|2014-10-15 11:30,15,80.59,80.59,80.29,80.51,41
20150101|2014-10-15 12:00,15,80.42,80.42,79.57,79.6,70
20150101|2014-10-15 12:30,15,79.62,80.12,79.43,80,232
20150101|2014-10-15 13:00,15,79.67,80.48,79.67,80.45,162
20150101|2014-10-15 13:30,15,80.22,80.35,80.19,80.34,19
20150101|2014-10-15 14:00,15,80.19,80.3,79.99,80.01,23
20150101|2014-10-15 14:30,15,80.23,80.34,80.19,80.19,12
20150101|2014-10-15 15:00,15,80.22,80.22,80.22,80.22,3
20150101|2014-10-15 15:30,15,79.96,80.02,79.51,79.64,16
20150101|2014-10-15 16:00,15,79.75,79.75,79.75,79.75,5
20150101|2014-10-15 22:30,16,79.47,79.47,79.47,79.47,1
20150101|2014-10-16 01:00,16,79.18,79.26,79.18,79.26,5
20150101|2014-10-16 01:30,16,79.46,79.46,79.46,79.46,1
20150101|2014-10-16 02:00,16,79.8,79.8,79.8,79.8,1
20150101|2014-10-16 02:30,16,79.5,79.54,79.49,79.5,41
20150101|2014-10-16 03:00,16,79.29,79.43,79.29,79.43,29
20150101|2014-10-16 03:30,16,79.46,79.46,79.32,79.32,3
20150101|2014-10-16 04:00,16,79.35,79.57,79.33,79.37,34
20150101|2014-10-16 04:30,16,79.33,79.33,79.18,79.31,62
20150101|2014-10-16 05:00,16,79.21,79.27,79.15,79.27,29
20150101|2014-10-16 05:30,16,79.05,79.05,78.9,78.95,11
20150101|2014-10-16 06:00,16,79.04,79.04,78.6,78.87,130
20150101|2014-10-16 06:30,16,78.84,79.37,78.84,79.37,51
20150101|2014-10-16 07:00,16,79.3,79.36,79.3,79.33,3
20150101|2014-10-16 07:30,16,79.24,79.29,78.97,79.27,66
20150101|2014-10-16 08:00,16,79.26,79.44,79.19,79.43,34
20150101|2014-10-16 08:30,16,79.54,79.85,79.13,79.6,52
20150101|2014-10-16 09:00,16,79.43,79.79,79.34,79.77,27
20150101|2014-10-16 09:30,16,79.8,80.24,79.75,79.87,43
20150101|2014-10-16 10:00,16,79.73,80.46,79.44,80.09,134
20150101|2014-10-16 10:30,16,79.97,80.17,79.86,79.88,57
20150101|2014-10-16 11:00,16,80.16,80.77,80.16,80.42,44
20150101|2014-10-16 11:30,16,80.39,81.6,80.39,81.6,99
20150101|2014-10-16 12:00,16,81.7,83.49,81.67,81.98,185
20150101|2014-10-16 12:30,16,81.74,81.83,81.4,81.67,46
20150101|2014-10-16 13:00,16,81.57,81.81,81.05,81.36,150
20150101|2014-10-16 13:30,16,81.35,81.52,81.33,81.52,16
20150101|2014-10-16 14:00,16,81.5,81.68,81.48,81.6,21
20150101|2014-10-16 14:30,16,81.59,81.68,81.47,81.47,15
20150101|2014-10-16 15:00,16,81.43,81.43,81.3,81.3,5
20150101|2014-10-16 16:00,16,81.87,81.87,81.87,81.87,1
20150101|2014-10-16 20:00,17,82.03,82.14,82.03,82.05,150
20150101|2014-10-16 20:30,17,82.23,82.23,82.23,82.23,3
20150101|2014-10-16 21:30,17,81.89,81.89,81.89,81.89,1
20150101|2014-10-17 01:00,17,81.71,81.71,81.52,81.53,3
20150101|2014-10-17 01:30,17,81.4,81.4,81.39,81.39,2
20150101|2014-10-17 02:00,17,81.5,81.63,81.5,81.63,3
20150101|2014-10-17 02:30,17,81.57,81.65,81.57,81.65,16
20150101|2014-10-17 03:00,17,81.78,81.81,81.64,81.64,5
20150101|2014-10-17 03:30,17,81.64,81.85,81.64,81.85,12
20150101|2014-10-17 04:00,17,82.1,82.25,82.08,82.23,8
20150101|2014-10-17 04:30,17,82.33,83.05,82.33,82.76,64
20150101|2014-10-17 05:00,17,82.76,83.27,82.76,83.19,31
20150101|2014-10-17 05:30,17,83.14,83.14,82.87,82.91,37
20150101|2014-10-17 06:00,17,82.7,82.89,82.55,82.89,20
20150101|2014-10-17 06:30,17,82.48,82.58,82.47,82.5,9
20150101|2014-10-17 07:00,17,82.49,82.49,82.33,82.38,15
20150101|2014-10-17 07:30,17,82.23,82.53,82.23,82.36,38
20150101|2014-10-17 08:00,17,82.19,82.22,81.85,82.14,50
20150101|2014-10-17 08:30,17,82.01,82.04,81.59,82,41
20150101|2014-10-17 09:00,17,81.88,82.27,81.88,82.23,22
20150101|2014-10-17 09:30,17,82.28,82.61,82.08,82.47,180
20150101|2014-10-17 10:00,17,82.66,82.79,81.94,81.96,75
20150101|2014-10-17 10:30,17,82.03,82.15,81.86,82.15,33
20150101|2014-10-17 11:00,17,81.9,82,81.33,81.65,77
20150101|2014-10-17 11:30,17,81.69,81.92,81.53,81.53,35
20150101|2014-10-17 12:00,17,81.68,82.1,81.63,82.05,52
20150101|2014-10-17 12:30,17,81.96,81.97,81.85,81.97,8
20150101|2014-10-17 13:00,17,81.77,81.77,81.43,81.61,90
20150101|2014-10-17 13:30,17,81.63,81.72,81.56,81.72,68
20150101|2014-10-17 14:00,17,81.69,82,81.69,82,10
20150101|2014-10-17 14:30,17,81.84,82.01,81.84,82.01,8
20150101|2014-10-17 15:00,17,81.94,81.94,81.94,81.94,5
20150101|2014-10-20 01:30,20,81.84,81.9,81.84,81.9,3
20150101|2014-10-20 02:00,20,81.99,81.99,81.99,81.99,1
20150101|2014-10-20 02:30,20,82.12,82.15,82.12,82.15,4
20150101|2014-10-20 03:00,20,81.84,81.84,81.81,81.81,4
20150101|2014-10-20 03:30,20,81.82,81.82,81.68,81.7,6
20150101|2014-10-20 04:30,20,81.79,81.79,81.79,81.79,1
20150101|2014-10-20 05:00,20,81.7,81.7,81.6,81.6,15
20150101|2014-10-20 05:30,20,81.6,81.6,81.55,81.55,3
20150101|2014-10-20 06:30,20,81.77,81.77,81.71,81.71,6
20150101|2014-10-20 07:00,20,81.7,81.84,81.69,81.84,11
20150101|2014-10-20 07:30,20,81.76,82.03,81.76,81.99,62
20150101|2014-10-20 08:00,20,81.98,82.12,81.3,81.31,30
20150101|2014-10-20 08:30,20,81.31,81.54,81.03,81.03,102
20150101|2014-10-20 09:00,20,80.89,80.89,80.46,80.82,85
20150101|2014-10-20 09:30,20,80.66,80.66,80.37,80.37,57
20150101|2014-10-20 10:00,20,80.33,80.89,80.28,80.89,69
20150101|2014-10-20 10:30,20,80.63,81.04,80.63,81.04,43
20150101|2014-10-20 11:00,20,81.07,81.75,81.07,81.51,80
20150101|2014-10-20 11:30,20,81.56,81.6,81.22,81.31,82
20150101|2014-10-20 12:00,20,81.62,81.67,81.47,81.6,12
20150101|2014-10-20 12:30,20,81.6,81.64,81.37,81.42,32
20150101|2014-10-20 13:00,20,81.5,81.51,81.32,81.41,152
20150101|2014-10-20 13:30,20,81.44,81.55,81.42,81.42,11
20150101|2014-10-20 14:00,20,81.34,81.37,81.34,81.37,2
20150101|2014-10-20 14:30,20,81.39,81.61,81.39,81.5,19
20150101|2014-10-20 15:00,20,81.47,81.47,81.44,81.45,4
20150101|2014-10-20 15:30,20,81.44,81.44,81.35,81.35,46
20150101|2014-10-20 22:00,21,81.41,81.41,81.41,81.41,1
20150101|2014-10-20 23:00,21,81.59,81.59,81.59,81.59,1
20150101|2014-10-21 01:30,21,81.59,81.66,81.59,81.66,8
20150101|2014-10-21 02:30,21,82.04,82.04,82.04,82.04,1
20150101|2014-10-21 03:00,21,81.79,81.81,81.79,81.81,2
20150101|2014-10-21 03:30,21,81.96,82.13,81.96,82.09,17
20150101|2014-10-21 04:00,21,82.01,82.01,81.76,81.76,52
20150101|2014-10-21 04:30,21,81.86,81.91,81.86,81.91,31
20150101|2014-10-21 05:30,21,81.89,81.89,81.88,81.88,4
20150101|2014-10-21 06:00,21,81.75,81.75,81.62,81.62,13
20150101|2014-10-21 06:30,21,81.54,81.58,81.54,81.58,5
20150101|2014-10-21 07:00,21,81.63,81.63,81.54,81.54,71
20150101|2014-10-21 07:30,21,81.73,81.84,81.73,81.78,15
20150101|2014-10-21 08:00,21,81.85,82.63,81.84,82.28,151
20150101|2014-10-21 08:30,21,82.26,82.72,82.14,82.14,55
20150101|2014-10-21 09:00,21,82.21,82.3,81.85,81.96,138
20150101|2014-10-21 09:30,21,81.84,81.84,81.64,81.64,29
20150101|2014-10-21 10:00,21,81.7,81.77,81.27,81.51,95
20150101|2014-10-21 10:30,21,81.45,81.95,81.45,81.93,62
20150101|2014-10-21 11:00,21,82,82,81.41,81.43,68
20150101|2014-10-21 11:30,21,81.6,81.66,81.5,81.66,13
20150101|2014-10-21 12:00,21,81.43,81.58,81.11,81.21,64
20150101|2014-10-21 12:30,21,81.27,81.27,81.11,81.11,6
20150101|2014-10-21 13:00,21,81.16,81.96,81.13,81.95,75
20150101|2014-10-21 13:30,21,81.93,82.12,81.88,82.12,235
20150101|2014-10-21 14:00,21,82.17,82.17,82.16,82.16,2
20150101|2014-10-21 14:30,21,82.08,82.08,81.92,81.99,15
20150101|2014-10-21 15:00,21,81.97,81.97,81.97,81.97,4
20150101|2014-10-21 16:00,21,82.06,82.06,82.06,82.06,1
20150101|2014-10-22 01:00,22,82.08,82.08,82.08,82.08,1
20150101|2014-10-22 01:30,22,81.93,81.93,81.86,81.86,7
20150101|2014-10-22 02:00,22,81.89,81.99,81.89,81.99,2
20150101|2014-10-22 02:30,22,82.15,82.27,82.14,82.27,21
20150101|2014-10-22 03:00,22,82.27,82.28,82.22,82.22,11
20150101|2014-10-22 03:30,22,81.93,81.93,81.93,81.93,1
20150101|2014-10-22 04:00,22,81.97,82.05,81.95,82.05,4
20150101|2014-10-22 04:30,22,82.12,82.26,82.12,82.17,21
20150101|2014-10-22 05:00,22,82.17,82.2,82.13,82.2,16
20150101|2014-10-22 05:30,22,82.23,82.29,82.23,82.29,13
20150101|2014-10-22 06:00,22,82.18,82.36,82.18,82.23,9
20150101|2014-10-22 06:30,22,82.41,82.42,82.41,82.42,2
20150101|2014-10-22 07:00,22,82.42,82.42,82.37,82.37,15
20150101|2014-10-22 07:30,22,82.17,82.25,82.09,82.25,9
20150101|2014-10-22 08:00,22,82.35,82.58,82.23,82.39,310
20150101|2014-10-22 08:30,22,82.43,82.43,82.13,82.39,61
20150101|2014-10-22 09:00,22,82.34,82.34,81.89,81.98,115
20150101|2014-10-22 09:30,22,82,82,81.2,81.56,310
20150101|2014-10-22 10:00,22,81.64,81.87,81.49,81.87,111
20150101|2014-10-22 10:30,22,81.87,82.35,81.86,81.89,126
20150101|2014-10-22 11:00,22,81.85,81.86,81.13,81.32,159
20150101|2014-10-22 11:30,22,81.27,81.4,81.04,81.35,65
20150101|2014-10-22 12:00,22,81.35,81.52,80.74,80.77,254
20150101|2014-10-22 12:30,22,80.82,80.89,80.69,80.7,44
20150101|2014-10-22 13:00,22,80.74,80.84,80.08,80.12,87
20150101|2014-10-22 13:30,22,80.14,80.14,79.86,79.94,94
20150101|2014-10-22 14:00,22,80.1,80.18,80.1,80.15,15
20150101|2014-10-22 14:30,22,80.06,80.09,80.06,80.06,13
20150101|2014-10-22 16:00,22,80.11,80.11,79.97,79.97,8
20150101|2014-10-22 20:30,23,79.98,79.98,79.98,79.98,2
20150101|2014-10-22 22:30,23,79.98,79.98,79.98,79.98,4
20150101|2014-10-23 00:30,23,80.26,80.31,80.26,80.29,7
20150101|2014-10-23 01:30,23,80.2,80.21,80.2,80.21,5
20150101|2014-10-23 02:00,23,79.99,79.99,79.99,79.99,1
20150101|2014-10-23 02:30,23,79.88,79.9,79.88,79.9,2
20150101|2014-10-23 03:00,23,80.07,80.24,79.98,80.23,20
20150101|2014-10-23 03:30,23,80.13,80.16,80,80.01,45
20150101|2014-10-23 04:00,23,80.09,80.09,80.06,80.07,9
20150101|2014-10-23 04:30,23,80.16,80.33,80.14,80.22,77
20150101|2014-10-23 05:00,23,80.28,80.4,80.24,80.32,25
20150101|2014-10-23 05:30,23,80.35,80.36,80.34,80.36,13
20150101|2014-10-23 06:00,23,80.36,80.36,80.16,80.29,11
20150101|2014-10-23 06:30,23,80.39,81.3,80.39,81.19,135
20150101|2014-10-23 07:00,23,81.15,81.42,80.64,80.64,332
20150101|2014-10-23 07:30,23,80.67,80.69,80.37,80.65,116
20150101|2014-10-23 08:00,23,80.89,81.09,80.67,81.04,335
20150101|2014-10-23 08:30,23,81.15,81.15,80.75,80.88,14
20150101|2014-10-23 09:00,23,81.02,81.3,80.96,81.01,117
20150101|2014-10-23 09:30,23,81.1,81.57,81.1,81.23,339
20150101|2014-10-23 10:00,23,81.35,81.95,81.33,81.54,168
20150101|2014-10-23 10:30,23,81.44,81.64,81.25,81.39,53
20150101|2014-10-23 11:00,23,81.5,81.75,81.09,81.18,49
20150101|2014-10-23 11:30,23,81.01,81.32,80.86,81.19,119
20150101|2014-10-23 12:00,23,81.24,81.39,80.89,81.03,131
20150101|2014-10-23 12:30,23,81.21,81.36,81.05,81.3,35
20150101|2014-10-23 13:00,23,81.39,81.79,81.25,81.71,154
20150101|2014-10-23 13:30,23,81.7,81.99,81.61,81.98,55
20150101|2014-10-23 14:00,23,81.83,81.83,81.66,81.75,23
20150101|2014-10-23 14:30,23,81.72,81.74,81.53,81.53,29
20150101|2014-10-23 15:00,23,81.66,81.66,81.66,81.66,1
20150101|2014-10-23 15:30,23,81.61,81.61,81.61,81.61,1
20150101|2014-10-23 16:00,23,81.65,81.65,81.6,81.6,7
20150101|2014-10-23 20:00,24,81.32,81.32,81.12,81.12,3
20150101|2014-10-24 00:30,24,81.4,81.4,81.4,81.4,1
20150101|2014-10-24 01:00,24,81.41,81.48,81.41,81.48,3
20150101|2014-10-24 01:30,24,81.39,81.39,81.39,81.39,1
20150101|2014-10-24 02:00,24,81.2,81.2,81.12,81.13,31
20150101|2014-10-24 02:30,24,81.21,81.27,81.2,81.27,16
20150101|2014-10-24 03:00,24,81.17,81.19,81.05,81.05,60
20150101|2014-10-24 03:30,24,80.96,81.03,80.96,81.03,7
20150101|2014-10-24 04:00,24,81.08,81.08,81.04,81.04,22
20150101|2014-10-24 04:30,24,81,81.05,81,81.04,14
20150101|2014-10-24 05:00,24,80.94,81.09,80.94,81.09,13
20150101|2014-10-24 05:30,24,81.03,81.1,81.03,81.07,9
20150101|2014-10-24 06:00,24,81.13,81.13,81.05,81.05,7
20150101|2014-10-24 06:30,24,81.03,81.03,80.84,80.84,39
20150101|2014-10-24 07:00,24,80.9,80.98,80.89,80.92,7
20150101|2014-10-24 07:30,24,80.71,80.81,80.57,80.8,69
20150101|2014-10-24 08:00,24,80.77,80.89,80.46,80.8,99
20150101|2014-10-24 08:30,24,80.83,80.9,80.66,80.83,34
20150101|2014-10-24 09:00,24,80.72,80.72,80.28,80.33,129
20150101|2014-10-24 09:30,24,80.39,80.44,80.17,80.26,57
20150101|2014-10-24 10:00,24,80.58,80.82,80.3,80.8,39
20150101|2014-10-24 10:30,24,80.86,81.15,80.75,80.82,56
20150101|2014-10-24 11:00,24,80.95,81.07,80.89,80.89,109
20150101|2014-10-24 11:30,24,80.96,80.98,80.96,80.98,3
20150101|2014-10-24 12:00,24,81.02,81.02,80.63,80.63,18
20150101|2014-10-24 12:30,24,80.65,80.8,80.52,80.8,16
20150101|2014-10-24 13:00,24,80.53,80.87,80.41,80.81,64
20150101|2014-10-24 13:30,24,80.87,80.99,80.84,80.94,144
20150101|2014-10-24 14:00,24,80.98,81.02,80.98,81.02,3
20150101|2014-10-24 14:30,24,80.92,81.11,80.92,81.11,12
20150101|2014-10-27 01:00,27,80.8,80.83,80.73,80.75,40
20150101|2014-10-27 03:00,27,80.93,80.93,80.79,80.79,32
20150101|2014-10-27 03:30,27,80.76,80.81,80.73,80.78,39
20150101|2014-10-27 04:00,27,80.76,80.76,80.7,80.7,11
20150101|2014-10-27 04:30,27,80.89,80.89,80.89,80.89,1
20150101|2014-10-27 05:00,27,80.6,80.61,80.47,80.51,13
20150101|2014-10-27 05:30,27,80.5,80.5,80.29,80.29,24
20150101|2014-10-27 06:00,27,80.22,80.35,80.14,80.14,63
20150101|2014-10-27 06:30,27,80.22,80.26,80.22,80.24,28
20150101|2014-10-27 07:00,27,80.12,80.12,79.95,79.95,10
20150101|2014-10-27 07:30,27,80.03,80.03,79.61,79.65,72
20150101|2014-10-27 08:00,27,79.67,79.67,79.23,79.55,198
20150101|2014-10-27 08:30,27,79.58,79.58,79.21,79.36,27
20150101|2014-10-27 09:00,27,79.31,79.68,79.31,79.68,74
20150101|2014-10-27 09:30,27,79.52,79.89,79.45,79.76,48
20150101|2014-10-27 10:00,27,79.82,80.54,79.8,80.23,407
20150101|2014-10-27 10:30,27,80.17,80.18,79.84,80.16,202
20150101|2014-10-27 11:00,27,80.17,80.41,80.16,80.27,138
20150101|2014-10-27 11:30,27,80.32,80.5,80.14,80.18,52
20150101|2014-10-27 12:00,27,80.42,80.7,80.42,80.59,186
20150101|2014-10-27 12:30,27,80.59,80.6,80.32,80.32,44
20150101|2014-10-27 13:00,27,80.4,80.76,80.25,80.7,97
20150101|2014-10-27 13:30,27,80.58,80.6,80.37,80.39,15
20150101|2014-10-27 14:00,27,80.4,80.42,80.38,80.38,4
20150101|2014-10-27 14:30,27,80.4,80.4,80.38,80.38,3
20150101|2014-10-27 15:00,27,80.4,80.4,80.39,80.39,2
20150101|2014-10-27 15:30,27,80.32,80.32,80.29,80.3,5
20150101|2014-10-27 20:30,28,80.2,80.2,80.2,80.2,14
20150101|2014-10-27 21:00,28,80.2,80.24,80.2,80.24,28
20150101|2014-10-27 22:00,28,80.2,80.26,80.2,80.26,3
20150101|2014-10-28 00:00,28,80.2,80.33,80.07,80.33,53
20150101|2014-10-28 02:00,28,80.53,80.6,80.45,80.59,39
20150101|2014-10-28 02:30,28,80.44,80.52,80.43,80.52,51
20150101|2014-10-28 03:00,28,80.55,80.74,80.55,80.73,41
20150101|2014-10-28 03:30,28,80.7,80.7,80.66,80.68,20
20150101|2014-10-28 04:00,28,80.72,80.73,80.52,80.52,34
20150101|2014-10-28 04:30,28,80.52,80.56,80.51,80.54,100
20150101|2014-10-28 05:00,28,80.55,80.73,80.55,80.73,16
20150101|2014-10-28 05:30,28,80.82,80.82,80.82,80.82,1
20150101|2014-10-28 06:00,28,80.78,81.21,80.78,81.19,95
20150101|2014-10-28 06:30,28,81.19,81.23,81.06,81.2,85
20150101|2014-10-28 07:00,28,81.18,81.31,81.1,81.15,13
20150101|2014-10-28 07:30,28,81.11,81.18,80.94,80.94,32
20150101|2014-10-28 08:00,28,80.85,80.92,80.5,80.5,306
20150101|2014-10-28 08:30,28,80.44,80.67,80.39,80.44,98
20150101|2014-10-28 09:00,28,80.42,80.83,80.26,80.83,183
20150101|2014-10-28 09:30,28,80.84,80.99,80.74,80.91,134
20150101|2014-10-28 10:00,28,80.97,81.1,80.86,80.91,74
20150101|2014-10-28 10:30,28,80.87,80.87,80.4,80.62,233
20150101|2014-10-28 11:00,28,80.57,80.88,80.52,80.85,100
20150101|2014-10-28 11:30,28,80.9,80.91,80.73,80.73,36
20150101|2014-10-28 12:00,28,80.78,80.84,80.68,80.8,10
20150101|2014-10-28 12:30,28,80.81,80.84,80.71,80.81,26
20150101|2014-10-28 13:00,28,80.83,81.14,80.83,81.09,164
20150101|2014-10-28 14:00,28,80.98,81.1,80.98,81.04,18
20150101|2014-10-28 14:30,28,81.11,81.11,81.09,81.09,2
20150101|2014-10-28 15:00,28,80.91,80.91,80.91,80.91,2
20150101|2014-10-28 15:30,28,81.09,81.3,81.09,81.3,15
20150101|2014-10-28 21:00,29,81.3,81.3,81.3,81.3,1
20150101|2014-10-28 22:00,29,81.34,81.34,81.33,81.33,20
20150101|2014-10-28 23:30,29,81.5,81.5,81.5,81.5,20
20150101|2014-10-29 01:00,29,81.37,81.37,81.37,81.37,1
20150101|2014-10-29 01:30,29,81.51,81.51,81.51,81.51,1
20150101|2014-10-29 02:00,29,81.52,81.64,81.45,81.59,54
20150101|2014-10-29 02:30,29,81.52,81.52,81.39,81.39,11
20150101|2014-10-29 03:00,29,81.43,81.43,81.43,81.43,1
20150101|2014-10-29 03:30,29,81.46,81.46,81.43,81.45,24
20150101|2014-10-29 04:30,29,81.56,81.56,81.56,81.56,1
20150101|2014-10-29 05:00,29,81.51,81.9,81.51,81.8,135
20150101|2014-10-29 05:30,29,81.78,81.91,81.76,81.91,44
20150101|2014-10-29 06:00,29,81.84,82,81.8,81.97,42
20150101|2014-10-29 06:30,29,81.93,81.94,81.84,81.94,82
20150101|2014-10-29 07:00,29,81.75,82.21,81.72,82.11,92
20150101|2014-10-29 07:30,29,82.17,82.4,82.13,82.13,77
20150101|2014-10-29 08:00,29,82.1,82.16,81.8,81.8,164
20150101|2014-10-29 08:30,29,81.95,82.19,81.91,82.1,58
20150101|2014-10-29 09:00,29,82,82.1,81.79,81.79,36
20150101|2014-10-29 09:30,29,81.86,82.24,81.84,81.97,81
20150101|2014-10-29 10:00,29,81.99,82.53,81.9,82.53,140
20150101|2014-10-29 10:30,29,82.53,82.53,82.18,82.29,66
20150101|2014-10-29 11:00,29,82.28,82.38,82.14,82.32,70
20150101|2014-10-29 11:30,29,82.18,82.29,82.05,82.29,26
20150101|2014-10-29 12:00,29,82.28,82.28,82.01,82.16,39
20150101|2014-10-29 12:30,29,82.12,82.42,82.12,82.35,113
20150101|2014-10-29 13:00,29,82.23,82.23,81.42,82.02,389
20150101|2014-10-29 13:30,29,81.95,81.97,81.78,81.78,29
20150101|2014-10-29 14:00,29,81.87,81.9,81.87,81.88,3
20150101|2014-10-29 14:30,29,81.89,81.89,81.89,81.89,3
20150101|2014-10-29 15:00,29,82.05,82.08,81.8,81.8,16
20150101|2014-10-29 15:30,29,81.78,81.81,81.72,81.72,7
20150101|2014-10-29 22:00,30,81.68,81.68,81.64,81.64,7
20150101|2014-10-29 22:30,30,81.63,81.69,81.56,81.64,32
20150101|2014-10-30 02:00,30,81.6,81.6,81.6,81.6,1
20150101|2014-10-30 02:30,30,81.5,81.51,81.44,81.44,16
20150101|2014-10-30 03:00,30,81.41,81.41,81.28,81.28,31
20150101|2014-10-30 03:30,30,81.28,81.3,81.06,81.06,116
20150101|2014-10-30 04:00,30,81.03,81.1,81.03,81.07,54
20150101|2014-10-30 04:30,30,81.12,81.22,81.12,81.22,23
20150101|2014-10-30 05:00,30,81.31,81.33,81.29,81.33,53
20150101|2014-10-30 05:30,30,81.3,81.34,81.25,81.25,58
20150101|2014-10-30 06:00,30,81.13,81.21,81.13,81.19,3
20150101|2014-10-30 06:30,30,81.29,81.29,81.29,81.29,1
20150101|2014-10-30 07:00,30,81.24,81.24,81.15,81.15,7
20150101|2014-10-30 07:30,30,81.2,81.55,81.04,81.55,89
20150101|2014-10-30 08:00,30,81.5,81.51,81.07,81.17,95
20150101|2014-10-30 08:30,30,81.12,81.17,80.76,80.82,239
20150101|2014-10-30 09:00,30,80.78,81.14,80.75,81.1,44
20150101|2014-10-30 09:30,30,81.22,81.26,80.93,80.93,49
20150101|2014-10-30 10:00,30,80.8,80.86,80.68,80.7,314
20150101|2014-10-30 10:30,30,80.7,80.97,80.65,80.97,40
20150101|2014-10-30 11:00,30,81.03,81.04,80.63,80.91,243
20150101|2014-10-30 11:30,30,80.93,81.03,80.82,81,46
20150101|2014-10-30 12:00,30,81.03,81.2,80.89,81.15,24
20150101|2014-10-30 12:30,30,81.12,81.51,81.12,81.15,185
20150101|2014-10-30 13:00,30,81.31,81.31,80.82,80.89,67
20150101|2014-10-30 13:30,30,80.86,80.94,80.53,80.53,79
20150101|2014-10-30 14:00,30,80.64,80.89,80.64,80.89,11
20150101|2014-10-30 14:30,30,80.91,80.93,80.8,80.8,18
20150101|2014-10-30 15:00,30,80.75,80.75,80.75,80.75,1
20150101|2014-10-30 15:30,30,80.72,80.76,80.72,80.72,6
20150101|2014-10-31 01:00,31,80.77,80.77,80.77,80.77,2
20150101|2014-10-31 02:00,31,81.03,81.03,80.41,80.5,79
20150101|2014-10-31 02:30,31,80.5,80.52,80.33,80.37,57
20150101|2014-10-31 03:00,31,80.49,80.5,80.38,80.38,20
20150101|2014-10-31 03:30,31,80.4,80.43,80.3,80.3,37
20150101|2014-10-31 04:00,31,80.25,80.25,80.1,80.1,6
20150101|2014-10-31 05:00,31,80.34,80.38,80.34,80.38,4
20150101|2014-10-31 05:30,31,80.42,80.42,80.22,80.22,14
20150101|2014-10-31 06:00,31,80.19,80.24,80.15,80.24,11
20150101|2014-10-31 07:00,31,80.13,80.27,79.94,79.94,17
20150101|2014-10-31 07:30,31,80.03,80.05,79.41,79.52,142
20150101|2014-10-31 08:00,31,79.44,79.7,79.36,79.46,148
20150101|2014-10-31 08:30,31,79.47,79.74,79.34,79.36,38
20150101|2014-10-31 09:00,31,79.55,80.16,79.4,79.94,600
20150101|2014-10-31 09:30,31,80.05,80.17,79.67,79.74,60
20150101|2014-10-31 10:00,31,79.65,80.02,79.58,80.01,46
20150101|2014-10-31 10:30,31,80.03,80.14,79.89,80.04,48
20150101|2014-10-31 11:00,31,79.95,80.21,79.64,79.7,46
20150101|2014-10-31 11:30,31,79.78,80.04,79.78,80.04,28
20150101|2014-10-31 12:00,31,80.1,80.14,79.83,79.87,25
20150101|2014-10-31 12:30,31,79.92,80,79.73,79.97,28
20150101|2014-10-31 13:00,31,79.88,80.53,79.88,80.42,342
20150101|2014-10-31 13:30,31,80.44,80.55,80.33,80.55,44
20150101|2014-10-31 14:00,31,80.58,80.59,80.43,80.47,43
20150101|2014-10-31 14:30,31,80.46,80.55,80.45,80.53,26
20150101|2014-10-31 15:00,31,80.62,80.62,80.61,80.62,4
20150101|2014-10-31 15:30,31,80.49,80.49,80.46,80.46,3
20150101|2014-11-02 17:00,3,80.48,80.48,80.48,80.48,1
20150101|2014-11-02 18:00,3,80.42,80.42,80.41,80.41,16
20150101|2014-11-02 21:30,3,80.15,80.15,80.15,80.15,5
20150101|2014-11-02 22:00,3,80.19,80.19,80.19,80.19,1
20150101|2014-11-03 00:30,3,80.01,80.03,79.98,80.02,32
20150101|2014-11-03 01:00,3,79.99,80.17,79.99,80.17,20
20150101|2014-11-03 01:30,3,80.17,80.17,80.1,80.1,31
20150101|2014-11-03 02:00,3,80.15,80.17,79.88,79.88,43
20150101|2014-11-03 02:30,3,79.99,79.99,79.99,79.99,7
20150101|2014-11-03 03:00,3,80.12,80.29,80.1,80.22,22
20150101|2014-11-03 03:30,3,80.49,80.6,80.49,80.6,84
20150101|2014-11-03 04:00,3,80.75,80.75,80.66,80.68,14
20150101|2014-11-03 04:30,3,80.68,80.68,80.54,80.65,12
20150101|2014-11-03 05:00,3,80.66,80.66,80.48,80.48,9
20150101|2014-11-03 05:30,3,80.56,80.56,80.56,80.56,3
20150101|2014-11-03 06:00,3,80.67,80.82,80.67,80.78,14
20150101|2014-11-03 06:30,3,80.69,80.82,80.69,80.82,55
20150101|2014-11-03 07:00,3,80.71,80.71,80.53,80.54,50
20150101|2014-11-03 07:30,3,80.63,80.63,80.63,80.63,2
20150101|2014-11-03 08:00,3,80.68,80.69,80.15,80.25,200
20150101|2014-11-03 08:30,3,80.2,80.2,79.57,79.79,179
20150101|2014-11-03 09:00,3,79.71,79.96,79.64,79.89,36
20150101|2014-11-03 09:30,3,80,80.23,79.99,80.14,34
20150101|2014-11-03 10:00,3,80.08,80.1,79.81,79.94,60
20150101|2014-11-03 10:30,3,79.94,80.13,79.93,79.99,270
20150101|2014-11-03 11:00,3,80.02,80.02,79.74,79.94,246
20150101|2014-11-03 11:30,3,79.94,80.81,79.91,80.62,261
20150101|2014-11-03 12:00,3,80.57,80.58,80.32,80.49,129
20150101|2014-11-03 12:30,3,80.38,80.48,79.88,79.91,109
20150101|2014-11-03 13:00,3,79.91,80.19,78.7,78.8,498
20150101|2014-11-03 13:30,3,78.81,78.83,78.31,78.36,73
20150101|2014-11-03 14:00,3,78.47,78.56,78.31,78.34,45
20150101|2014-11-03 14:30,3,78.33,78.43,78.33,78.43,14
20150101|2014-11-03 15:30,3,78.21,78.35,78.21,78.35,5
20150101|2014-11-03 19:00,4,78.34,78.34,78.34,78.34,1
20150101|2014-11-03 20:00,4,78.44,78.46,78.44,78.46,5
20150101|2014-11-03 20:30,4,78.45,78.45,78.45,78.45,1
20150101|2014-11-03 21:30,4,78.36,78.37,78.36,78.37,2
20150101|2014-11-03 22:00,4,78.35,78.35,78.35,78.35,1
20150101|2014-11-03 23:00,4,78.3,78.3,78.3,78.3,5
20150101|2014-11-03 23:30,4,78.19,78.27,78.14,78.27,3
20150101|2014-11-04 00:00,4,78.25,78.41,78.25,78.34,41
20150101|2014-11-04 00:30,4,78.32,78.34,78.29,78.29,20
20150101|2014-11-04 01:00,4,78.19,78.19,77.65,77.73,189
20150101|2014-11-04 01:30,4,77.6,77.8,77.29,77.49,193
20150101|2014-11-04 02:00,4,77.46,77.61,77.36,77.37,41
20150101|2014-11-04 02:30,4,77.48,77.75,77.48,77.57,77
20150101|2014-11-04 03:00,4,77.45,77.72,77.43,77.72,17
20150101|2014-11-04 03:30,4,77.48,77.48,77.26,77.31,27
20150101|2014-11-04 04:00,4,77.23,77.23,75.99,76.73,551
20150101|2014-11-04 04:30,4,76.76,77.1,76.62,76.94,103
20150101|2014-11-04 05:00,4,76.83,76.9,76.68,76.68,33
20150101|2014-11-04 05:30,4,76.64,76.82,76.6,76.65,39
20150101|2014-11-04 06:00,4,76.79,76.79,76.49,76.61,84
20150101|2014-11-04 06:30,4,76.57,76.57,76.33,76.51,38
20150101|2014-11-04 07:00,4,76.37,76.85,76.37,76.85,58
20150101|2014-11-04 07:30,4,77,77.23,76.93,77.16,96
20150101|2014-11-04 08:00,4,77.17,77.62,77.17,77.23,186
20150101|2014-11-04 08:30,4,77.32,77.4,76.7,76.7,98
20150101|2014-11-04 09:00,4,76.7,77.09,76.7,76.9,66
20150101|2014-11-04 09:30,4,76.84,76.84,76.53,76.68,106
20150101|2014-11-04 10:00,4,76.51,76.65,76.49,76.62,30
20150101|2014-11-04 10:30,4,76.53,76.69,76.27,76.36,129
20150101|2014-11-04 11:00,4,76.5,76.57,76.39,76.51,58
20150101|2014-11-04 11:30,4,76.65,77,76.61,77,119
20150101|2014-11-04 12:00,4,76.89,76.94,76.52,76.94,80
20150101|2014-11-04 12:30,4,76.92,77.3,76.59,77.26,161
20150101|2014-11-04 13:00,4,77.24,77.25,76.74,77.19,433
20150101|2014-11-04 13:30,4,77.16,77.22,77.05,77.13,44
20150101|2014-11-04 14:00,4,77.11,77.22,77.09,77.19,9
20150101|2014-11-04 14:30,4,77.16,77.19,77.14,77.15,16
20150101|2014-11-04 15:00,4,77.01,77.01,77.01,77.01,1
20150101|2014-11-04 15:30,4,77.17,77.45,77.17,77.45,24
20150101|2014-11-04 16:00,4,77.42,77.42,77.42,77.42,13
20150101|2014-11-04 19:00,5,77.24,77.24,77.24,77.24,2
20150101|2014-11-04 20:30,5,77.27,77.27,77.23,77.23,5
20150101|2014-11-04 21:00,5,77.25,77.26,77.22,77.22,21
20150101|2014-11-04 22:00,5,77.15,77.15,77.15,77.15,1
20150101|2014-11-04 23:30,5,76.98,76.98,76.98,76.98,3
20150101|2014-11-05 00:30,5,76.86,76.86,76.83,76.83,4
20150101|2014-11-05 01:00,5,76.7,76.71,76.57,76.57,23
20150101|2014-11-05 01:30,5,76.64,76.71,76.57,76.71,25
20150101|2014-11-05 02:00,5,76.64,76.66,76.6,76.6,8
20150101|2014-11-05 02:30,5,76.61,76.75,76.49,76.68,22
20150101|2014-11-05 03:00,5,76.74,76.89,76.74,76.89,17
20150101|2014-11-05 03:30,5,76.87,76.87,76.69,76.69,10
20150101|2014-11-05 04:00,5,76.67,76.76,76.5,76.69,26
20150101|2014-11-05 04:30,5,76.71,77.02,76.71,77.02,27
20150101|2014-11-05 05:00,5,76.87,76.87,76.8,76.87,4
20150101|2014-11-05 05:30,5,76.79,77.16,76.79,77.13,97
20150101|2014-11-05 06:00,5,77.13,77.27,76.97,76.97,16
20150101|2014-11-05 06:30,5,77.02,77.22,77.02,77.13,44
20150101|2014-11-05 07:00,5,77.17,77.55,77.16,77.52,122
20150101|2014-11-05 07:30,5,77.55,77.72,77.44,77.68,145
20150101|2014-11-05 08:00,5,77.75,77.9,77.22,77.31,529
20150101|2014-11-05 08:30,5,77.4,77.59,77.32,77.59,51
20150101|2014-11-05 09:00,5,77.58,78.14,77.56,78.03,368
20150101|2014-11-05 09:30,5,77.88,79.2,77.82,78.93,569
20150101|2014-11-05 10:00,5,79.1,79.25,77.6,77.88,549
20150101|2014-11-05 10:30,5,77.93,78.33,77.68,78.33,99
20150101|2014-11-05 11:00,5,78.35,78.41,78.18,78.26,56
20150101|2014-11-05 11:30,5,78.25,78.51,78.23,78.36,31
20150101|2014-11-05 12:00,5,78.27,78.79,78.24,78.62,100
20150101|2014-11-05 12:30,5,78.65,78.81,78.37,78.37,48
20150101|2014-11-05 13:00,5,78.4,78.85,78.36,78.64,151
20150101|2014-11-05 13:30,5,78.63,78.78,78.62,78.72,69
20150101|2014-11-05 14:00,5,78.74,78.88,78.74,78.88,13
20150101|2014-11-05 14:30,5,78.78,78.81,78.76,78.8,22
20150101|2014-11-05 16:00,5,78.78,78.78,78.78,78.78,5
20150101|2014-11-06 00:30,6,78.67,78.72,78.67,78.72,30
20150101|2014-11-06 01:00,6,78.6,78.61,78.5,78.5,5
20150101|2014-11-06 01:30,6,78.44,78.46,78.34,78.34,33
20150101|2014-11-06 02:00,6,78.31,78.31,78.2,78.31,21
20150101|2014-11-06 02:30,6,78.32,78.47,78.32,78.47,35
20150101|2014-11-06 03:00,6,78.49,78.63,78.39,78.63,33
20150101|2014-11-06 03:30,6,78.7,78.78,78.4,78.4,86
20150101|2014-11-06 04:00,6,78.42,78.53,78.28,78.53,66
20150101|2014-11-06 04:30,6,78.52,78.52,78.52,78.52,10
20150101|2014-11-06 05:00,6,78.42,78.52,78.33,78.33,11
20150101|2014-11-06 05:30,6,78.33,78.53,78.33,78.53,19
20150101|2014-11-06 06:00,6,78.43,78.51,78.43,78.45,69
20150101|2014-11-06 06:30,6,78.33,78.39,78.01,78.22,54
20150101|2014-11-06 07:00,6,78.19,78.27,77.95,77.99,107
20150101|2014-11-06 07:30,6,77.95,77.95,77.58,77.84,172
20150101|2014-11-06 08:00,6,77.88,77.88,77.41,77.52,135
20150101|2014-11-06 08:30,6,77.49,77.67,77.26,77.26,133
20150101|2014-11-06 09:00,6,77.25,77.57,77.14,77.53,144
20150101|2014-11-06 09:30,6,77.58,77.8,77.55,77.72,169
20150101|2014-11-06 10:00,6,77.73,77.73,77.39,77.61,131
20150101|2014-11-06 10:30,6,77.61,77.74,77.49,77.72,120
20150101|2014-11-06 11:00,6,77.71,78.1,77.71,77.93,314
20150101|2014-11-06 11:30,6,77.96,78.2,77.93,78.06,32
20150101|2014-11-06 12:00,6,78.06,78.16,77.92,78.08,173
20150101|2014-11-06 12:30,6,78.05,78.05,77.55,77.55,103
20150101|2014-11-06 13:00,6,77.5,77.91,77.37,77.83,127
20150101|2014-11-06 13:30,6,77.81,77.95,77.79,77.95,32
20150101|2014-11-06 14:00,6,77.96,77.96,77.96,77.96,4
20150101|2014-11-06 14:30,6,77.95,77.96,77.91,77.95,9
20150101|2014-11-06 15:00,6,77.98,77.98,77.98,77.98,1
20150101|2014-11-06 15:30,6,77.95,77.95,77.89,77.94,7
20150101|2014-11-06 20:00,7,77.72,77.72,77.72,77.72,1
20150101|2014-11-06 21:00,7,77.58,77.58,77.57,77.57,2
20150101|2014-11-07 00:00,7,77.46,77.48,77.46,77.48,20
20150101|2014-11-07 00:30,7,77.67,77.7,77.67,77.7,10
20150101|2014-11-07 01:00,7,77.68,77.73,77.68,77.7,3
20150101|2014-11-07 01:30,7,77.61,77.61,77.61,77.61,1
20150101|2014-11-07 02:00,7,77.59,77.74,77.52,77.74,45
20150101|2014-11-07 02:30,7,77.74,77.94,77.74,77.86,104
20150101|2014-11-07 03:00,7,77.95,77.98,77.83,77.87,29
20150101|2014-11-07 03:30,7,77.89,77.89,77.81,77.86,17
20150101|2014-11-07 04:00,7,78.07,78.15,78.06,78.15,121
20150101|2014-11-07 04:30,7,78.3,78.31,78.3,78.31,2
20150101|2014-11-07 05:00,7,78.18,78.23,78.17,78.17,65
20150101|2014-11-07 05:30,7,78.12,78.16,78.08,78.11,11
20150101|2014-11-07 06:00,7,78.1,78.33,78.1,78.33,9
20150101|2014-11-07 06:30,7,78.33,78.69,78.33,78.47,75
20150101|2014-11-07 07:00,7,78.48,78.63,78.4,78.62,60
20150101|2014-11-07 07:30,7,78.62,78.64,78.34,78.47,87
20150101|2014-11-07 08:00,7,78.47,78.47,78.15,78.3,39
20150101|2014-11-07 08:30,7,78.37,79.01,78.28,78.77,260
20150101|2014-11-07 09:00,7,78.95,79.15,78.68,78.68,159
20150101|2014-11-07 09:30,7,78.73,79.03,78.45,79.03,102
20150101|2014-11-07 10:00,7,78.95,79.05,78.67,78.95,195
20150101|2014-11-07 10:30,7,78.99,79.31,78.75,78.81,221
20150101|2014-11-07 11:00,7,78.79,78.98,78.71,78.95,38
20150101|2014-11-07 11:30,7,79.01,79.05,78.89,78.9,14
20150101|2014-11-07 12:00,7,78.86,79.06,78.86,78.99,16
20150101|2014-11-07 12:30,7,79,79,78.55,78.55,119
20150101|2014-11-07 13:00,7,78.51,78.64,78.36,78.58,391
20150101|2014-11-07 13:30,7,78.63,78.73,78.54,78.54,41
20150101|2014-11-07 14:00,7,78.6,78.6,78.56,78.56,5
20150101|2014-11-07 14:30,7,78.57,78.57,78.4,78.43,25
20150101|2014-11-07 15:00,7,78.4,78.43,78.38,78.42,21
20150101|2014-11-07 15:30,7,78.53,78.53,78.53,78.53,1
20150101|2014-11-09 17:00,10,78.55,78.55,78.55,78.55,5
20150101|2014-11-09 17:30,10,78.7,78.7,78.68,78.68,2
20150101|2014-11-09 18:00,10,78.8,78.8,78.79,78.79,2
20150101|2014-11-09 19:30,10,78.82,78.82,78.82,78.82,1
20150101|2014-11-09 20:00,10,78.91,78.91,78.91,78.91,45
20150101|2014-11-09 21:00,10,78.87,78.87,78.87,78.87,26
20150101|2014-11-09 22:00,10,78.84,78.85,78.82,78.84,14
20150101|2014-11-09 22:30,10,78.86,78.88,78.83,78.88,37
20150101|2014-11-09 23:00,10,78.99,78.99,78.99,78.99,21
20150101|2014-11-09 23:30,10,78.9,78.9,78.9,78.9,9
20150101|2014-11-10 00:00,10,78.9,78.9,78.84,78.84,101
20150101|2014-11-10 00:30,10,78.91,78.91,78.91,78.91,15
20150101|2014-11-10 01:00,10,78.86,78.86,78.73,78.81,22
20150101|2014-11-10 01:30,10,78.83,78.84,78.8,78.8,25
20150101|2014-11-10 02:00,10,78.73,78.81,78.6,78.76,142
20150101|2014-11-10 02:30,10,78.83,79.22,78.83,79.13,130
20150101|2014-11-10 03:00,10,79.14,79.32,79.12,79.22,71
20150101|2014-11-10 03:30,10,79.3,79.51,79.16,79.51,160
20150101|2014-11-10 04:00,10,79.47,79.62,79.47,79.55,123
20150101|2014-11-10 04:30,10,79.5,79.77,79.5,79.72,73
20150101|2014-11-10 05:00,10,79.72,79.72,79.51,79.67,18
20150101|2014-11-10 05:30,10,79.61,79.61,79.57,79.57,2
20150101|2014-11-10 06:00,10,79.57,79.57,79.45,79.46,20
20150101|2014-11-10 06:30,10,79.45,79.63,79.37,79.38,23
20150101|2014-11-10 07:00,10,79.4,79.56,79.4,79.54,5
20150101|2014-11-10 07:30,10,79.34,79.41,79.21,79.21,43
20150101|2014-11-10 08:00,10,79.24,79.49,79.19,79.33,358
20150101|2014-11-10 08:30,10,79.42,79.42,78.78,78.8,198
20150101|2014-11-10 09:00,10,78.73,78.77,78.17,78.35,347
20150101|2014-11-10 09:30,10,78.4,78.56,78.36,78.49,175
20150101|2014-11-10 10:00,10,78.46,78.46,77.93,78.11,88
20150101|2014-11-10 10:30,10,78.06,78.06,77.52,77.54,347
20150101|2014-11-10 11:00,10,77.57,77.67,77.29,77.59,93
20150101|2014-11-10 11:30,10,77.68,77.76,77.53,77.65,70
20150101|2014-11-10 12:00,10,77.47,77.69,77.35,77.61,62
20150101|2014-11-10 12:30,10,77.67,77.87,77.57,77.61,66
20150101|2014-11-10 13:00,10,77.59,77.63,77.34,77.34,330
20150101|2014-11-10 13:30,10,77.4,77.43,77.19,77.33,64
20150101|2014-11-10 14:00,10,77.25,77.25,77.23,77.23,2
20150101|2014-11-10 14:30,10,77.18,77.27,77.15,77.26,20
20150101|2014-11-10 15:00,10,77.26,77.26,77.14,77.14,5
20150101|2014-11-10 16:30,10,77.27,77.27,77.18,77.18,4
20150101|2014-11-10 21:30,11,77.15,77.15,76.91,76.91,12
20150101|2014-11-10 23:30,11,77.03,77.03,77,77,34
20150101|2014-11-11 01:30,11,77.17,77.18,77.1,77.1,7
20150101|2014-11-11 02:00,11,76.99,76.99,76.41,76.72,252
20150101|2014-11-11 02:30,11,76.6,76.71,76.58,76.7,58
20150101|2014-11-11 03:00,11,76.69,77.21,76.69,77.2,268
20150101|2014-11-11 03:30,11,77.18,77.29,77.08,77.29,63
20150101|2014-11-11 04:00,11,77.29,77.29,77.03,77.03,10
20150101|2014-11-11 04:30,11,77.09,77.09,76.91,77.01,11
20150101|2014-11-11 05:00,11,77.01,77.12,76.98,77.1,52
20150101|2014-11-11 05:30,11,77.11,77.18,76.99,77,18
20150101|2014-11-11 06:00,11,77.03,77.16,77.03,77.11,52
20150101|2014-11-11 06:30,11,77.26,77.6,77.26,77.57,179
20150101|2014-11-11 07:00,11,77.4,77.43,77.3,77.36,8
20150101|2014-11-11 07:30,11,77.52,77.61,77.31,77.44,42
20150101|2014-11-11 08:00,11,77.49,77.56,77.25,77.26,229
20150101|2014-11-11 08:30,11,77.26,77.26,77,77.17,57
20150101|2014-11-11 09:00,11,77.24,77.45,77.13,77.45,108
20150101|2014-11-11 09:30,11,77.38,77.41,77.14,77.25,106
20150101|2014-11-11 10:00,11,77.14,77.16,76.88,76.96,251
20150101|2014-11-11 10:30,11,77.02,77.11,76.46,76.72,910
20150101|2014-11-11 11:00,11,76.78,77.23,76.76,77.23,232
20150101|2014-11-11 11:30,11,77.19,77.48,77.16,77.47,252
20150101|2014-11-11 12:00,11,77.37,77.54,77.12,77.12,81
20150101|2014-11-11 12:30,11,77.19,77.42,77.11,77.17,100
20150101|2014-11-11 13:00,11,77.37,77.95,77.37,77.8,450
20150101|2014-11-11 13:30,11,77.77,77.8,77.66,77.78,267
20150101|2014-11-11 14:00,11,77.72,77.72,77.72,77.72,2
20150101|2014-11-11 14:30,11,77.67,77.67,77.45,77.47,13
20150101|2014-11-11 15:00,11,77.44,77.5,77.44,77.49,22
20150101|2014-11-11 15:30,11,77.45,77.45,77.45,77.45,5
20150101|2014-11-11 16:30,11,77.39,77.39,77.38,77.38,5
20150101|2014-11-12 00:30,12,77.2,77.2,77.2,77.2,50
20150101|2014-11-12 01:30,12,77.22,77.3,77.22,77.28,30
20150101|2014-11-12 02:00,12,77.26,77.43,77.26,77.43,6
20150101|2014-11-12 02:30,12,77.36,77.42,77.14,77.15,27
20150101|2014-11-12 03:00,12,77.21,77.21,77.11,77.11,9
20150101|2014-11-12 03:30,12,77.32,77.32,77.02,77.17,191
20150101|2014-11-12 04:00,12,77.19,77.28,77.07,77.28,42
20150101|2014-11-12 04:30,12,77.25,77.46,77.23,77.46,19
20150101|2014-11-12 05:00,12,77.42,77.43,77.24,77.26,30
20150101|2014-11-12 05:30,12,77.24,77.27,77.16,77.22,143
20150101|2014-11-12 06:00,12,77.27,77.27,77.11,77.11,78
20150101|2014-11-12 06:30,12,77.12,77.27,77.05,77.27,43
20150101|2014-11-12 07:00,12,77.27,77.32,77.02,77.13,73
20150101|2014-11-12 07:30,12,77.13,77.36,77.08,77.36,80
20150101|2014-11-12 08:00,12,77.38,77.4,76.81,77.03,371
20150101|2014-11-12 08:30,12,77.01,77.32,77.01,77.31,254
20150101|2014-11-12 09:00,12,77.35,77.67,77.28,77.56,585
20150101|2014-11-12 09:30,12,77.52,77.69,77.31,77.38,219
20150101|2014-11-12 10:00,12,77.32,77.95,77.07,77.77,524
20150101|2014-11-12 10:30,12,77.77,77.81,77.44,77.7,237
20150101|2014-11-12 11:00,12,77.7,77.71,77.28,77.37,206
20150101|2014-11-12 11:30,12,77.33,77.51,77.09,77.25,350
20150101|2014-11-12 12:00,12,77.23,77.44,77.09,77.21,206
20150101|2014-11-12 12:30,12,77.24,77.26,77,77.14,266
20150101|2014-11-12 13:00,12,77.11,77.39,76.96,77.12,364
20150101|2014-11-12 13:30,12,77.09,77.1,76.59,76.74,446
20150101|2014-11-12 14:00,12,76.73,76.84,76.65,76.79,91
20150101|2014-11-12 14:30,12,76.86,76.93,76.79,76.79,27
20150101|2014-11-12 15:00,12,76.76,76.77,76.76,76.77,2
20150101|2014-11-12 15:30,12,76.78,77,76.78,76.92,37
20150101|2014-11-12 16:30,12,76.9,76.95,76.9,76.95,2
20150101|2014-11-12 19:00,13,77.03,77.03,76.9,76.9,4
20150101|2014-11-12 19:30,13,76.92,76.92,76.92,76.92,3
20150101|2014-11-12 20:00,13,76.97,77.02,76.97,77.02,3
20150101|2014-11-12 20:30,13,76.9,76.9,76.9,76.9,12
20150101|2014-11-12 21:00,13,76.98,77,76.96,77,37
20150101|2014-11-12 21:30,13,76.95,76.95,76.95,76.95,20
20150101|2014-11-12 22:00,13,76.98,77,76.98,77,40
20150101|2014-11-12 22:30,13,77.02,77.05,77.02,77.05,2
20150101|2014-11-12 23:00,13,77,77,77,77,1
20150101|2014-11-12 23:30,13,76.99,76.99,76.99,76.99,1
20150101|2014-11-13 00:00,13,77.08,77.08,77.02,77.02,2
20150101|2014-11-13 00:30,13,77.01,77.01,77.01,77.01,2
20150101|2014-11-13 01:00,13,77,77,76.83,76.83,66
20150101|2014-11-13 01:30,13,76.92,77.03,76.9,77.03,52
20150101|2014-11-13 02:00,13,76.91,76.94,76.62,76.74,54
20150101|2014-11-13 02:30,13,76.77,76.87,76.68,76.75,33
20150101|2014-11-13 03:00,13,76.68,76.83,76.55,76.82,35
20150101|2014-11-13 03:30,13,76.78,76.89,76.5,76.57,213
20150101|2014-11-13 04:00,13,76.59,76.71,76.52,76.63,43
20150101|2014-11-13 04:30,13,76.63,76.75,76.6,76.71,85
20150101|2014-11-13 05:00,13,76.69,76.81,76.66,76.7,215
20150101|2014-11-13 05:30,13,76.71,76.75,76.54,76.63,86
20150101|2014-11-13 06:00,13,76.65,76.65,76.16,76.36,273
20150101|2014-11-13 06:30,13,76.33,76.42,76.12,76.16,217
20150101|2014-11-13 07:00,13,76.1,76.23,75.95,76.06,400
20150101|2014-11-13 07:30,13,76.06,76.24,76.01,76.06,191
20150101|2014-11-13 08:00,13,76.05,76.22,75.88,76.19,209
20150101|2014-11-13 08:30,13,76.26,76.3,75.67,75.73,228
20150101|2014-11-13 09:00,13,75.71,75.77,75.37,75.7,428
20150101|2014-11-13 09:30,13,75.66,75.73,75.56,75.73,108
20150101|2014-11-13 10:00,13,75.73,75.78,75.08,75.12,1166
20150101|2014-11-13 10:30,13,75.18,75.41,75.1,75.3,282
20150101|2014-11-13 11:00,13,75.36,75.43,74.9,75.06,1058
20150101|2014-11-13 11:30,13,75.06,75.37,75.01,75.3,360
20150101|2014-11-13 12:00,13,75.24,75.35,75.06,75.24,220
20150101|2014-11-13 12:30,13,75.32,75.44,75.05,75.36,231
20150101|2014-11-13 13:00,13,75.27,75.4,74.04,74.13,1062
20150101|2014-11-13 13:30,13,74.12,74.43,74.09,74.27,281
20150101|2014-11-13 14:00,13,74.25,74.28,74.12,74.23,47
20150101|2014-11-13 14:30,13,74.2,74.59,74.2,74.54,60
20150101|2014-11-13 15:00,13,74.53,74.53,74.28,74.35,40
20150101|2014-11-13 15:30,13,74.33,74.33,74.21,74.21,3
20150101|2014-11-13 16:00,13,74.19,74.33,74.17,74.33,5
20150101|2014-11-13 19:00,14,74.32,74.45,74.32,74.45,38
20150101|2014-11-13 19:30,14,74.45,74.45,74.45,74.45,10
20150101|2014-11-13 20:00,14,74.35,74.38,74.35,74.38,6
20150101|2014-11-13 20:30,14,74.36,74.41,74.36,74.36,27
20150101|2014-11-13 21:00,14,74.33,74.36,74.31,74.31,24
20150101|2014-11-13 21:30,14,74.27,74.27,74.2,74.23,57
20150101|2014-11-13 22:00,14,74.3,74.31,74.27,74.27,18
20150101|2014-11-13 22:30,14,74.25,74.25,74.19,74.19,5
20150101|2014-11-13 23:00,14,74.18,74.18,74.18,74.18,2
20150101|2014-11-13 23:30,14,74.13,74.13,73.74,73.76,86
20150101|2014-11-14 00:00,14,73.79,73.93,73.79,73.93,2
20150101|2014-11-14 00:30,14,73.9,73.9,73.52,73.64,125
20150101|2014-11-14 01:00,14,73.64,73.7,73.28,73.39,238
20150101|2014-11-14 01:30,14,73.49,73.49,73.25,73.43,22
20150101|2014-11-14 02:00,14,73.32,73.48,73.32,73.4,43
20150101|2014-11-14 02:30,14,73.45,73.65,73.41,73.6,151
20150101|2014-11-14 03:00,14,73.62,74.07,73.59,73.96,227
20150101|2014-11-14 03:30,14,73.94,74.29,73.9,74.29,83
20150101|2014-11-14 04:00,14,74.29,74.39,74.29,74.33,132
20150101|2014-11-14 04:30,14,74.31,74.36,74.13,74.28,63
20150101|2014-11-14 05:00,14,74.26,74.26,74.13,74.13,161
20150101|2014-11-14 05:30,14,74.09,74.32,74.08,74.27,37
20150101|2014-11-14 06:00,14,74.23,74.36,74.17,74.29,85
20150101|2014-11-14 06:30,14,74.32,74.51,74.28,74.43,251
20150101|2014-11-14 07:00,14,74.42,74.67,74.33,74.67,272
20150101|2014-11-14 07:30,14,74.72,74.79,74.54,74.65,175
20150101|2014-11-14 08:00,14,74.65,74.9,74.58,74.83,321
20150101|2014-11-14 08:30,14,74.86,75.22,74.85,75.18,662
20150101|2014-11-14 09:00,14,75.18,75.35,75.18,75.25,495
20150101|2014-11-14 09:30,14,75.28,75.28,74.99,75,361
20150101|2014-11-14 10:00,14,75,75,74.52,74.55,518
20150101|2014-11-14 10:30,14,74.55,74.98,74.55,74.9,241
20150101|2014-11-14 11:00,14,74.9,75.36,74.9,75.3,170
20150101|2014-11-14 11:30,14,75.24,75.38,75.16,75.23,99
20150101|2014-11-14 12:00,14,75.27,75.67,75.27,75.42,528
20150101|2014-11-14 12:30,14,75.47,75.71,75.29,75.29,363
20150101|2014-11-14 13:00,14,75.31,75.89,75.15,75.89,543
20150101|2014-11-14 13:30,14,75.97,76.26,75.93,75.99,315
20150101|2014-11-14 14:00,14,76.01,76.04,75.91,75.98,62
20150101|2014-11-14 14:30,14,75.98,76.04,75.89,75.91,29
20150101|2014-11-14 15:00,14,75.94,75.96,75.94,75.96,9
20150101|2014-11-14 15:30,14,75.99,75.99,75.99,75.99,1
20150101|2014-11-16 17:00,17,75.95,76,75.95,76,2
20150101|2014-11-16 19:30,17,75.61,75.61,75.61,75.61,2
20150101|2014-11-16 20:00,17,75.52,75.56,75.36,75.36,7
20150101|2014-11-16 20:30,17,75.49,75.53,75.49,75.53,6
20150101|2014-11-16 21:00,17,75.35,75.35,75.35,75.35,1
20150101|2014-11-16 23:00,17,75.46,75.46,75.45,75.45,2
20150101|2014-11-16 23:30,17,75.47,75.47,75.47,75.47,1
20150101|2014-11-17 00:00,17,75.51,75.53,75.11,75.18,25
20150101|2014-11-17 00:30,17,75.17,75.24,75.17,75.22,6
20150101|2014-11-17 01:00,17,75.11,75.12,74.98,74.98,86
20150101|2014-11-17 01:30,17,74.96,75.05,74.92,74.99,15
20150101|2014-11-17 02:00,17,75.03,75.03,74.81,74.83,118
20150101|2014-11-17 02:30,17,74.84,74.99,74.79,74.99,130
20150101|2014-11-17 03:00,17,74.99,75.11,74.9,75,61
20150101|2014-11-17 03:30,17,74.98,75.08,74.88,74.95,143
20150101|2014-11-17 04:00,17,74.88,74.98,74.73,74.98,59
20150101|2014-11-17 04:30,17,74.97,75.4,74.97,75.32,68
20150101|2014-11-17 05:00,17,75.39,75.52,75.39,75.49,76
20150101|2014-11-17 05:30,17,75.28,75.28,74.9,75.2,84
20150101|2014-11-17 06:00,17,75.2,75.22,75.1,75.16,42
20150101|2014-11-17 06:30,17,75.1,75.15,74.92,74.97,119
20150101|2014-11-17 07:00,17,75.01,75.21,74.95,75.13,110
20150101|2014-11-17 07:30,17,75.08,75.09,75.01,75.03,30
20150101|2014-11-17 08:00,17,74.99,75.11,74.81,74.95,274
20150101|2014-11-17 08:30,17,75,75.42,74.92,75.3,529
20150101|2014-11-17 09:00,17,75.31,75.41,75.17,75.4,198
20150101|2014-11-17 09:30,17,75.33,75.33,75,75.02,91
20150101|2014-11-17 10:00,17,75.06,75.27,75.03,75.17,190
20150101|2014-11-17 10:30,17,75.2,75.32,75,75.06,169
20150101|2014-11-17 11:00,17,75.13,75.19,75.09,75.17,32
20150101|2014-11-17 11:30,17,75.2,75.33,75.17,75.17,70
20150101|2014-11-17 12:00,17,75.16,75.8,75.11,75.72,499
20150101|2014-11-17 12:30,17,75.68,75.7,75.31,75.43,173
20150101|2014-11-17 13:00,17,75.47,75.7,75.3,75.67,227
20150101|2014-11-17 13:30,17,75.65,75.65,75.49,75.52,83
20150101|2014-11-17 14:00,17,75.53,75.57,75.5,75.54,158
20150101|2014-11-17 14:30,17,75.48,75.54,75.48,75.52,20
20150101|2014-11-17 15:00,17,75.49,75.49,75.45,75.47,10
20150101|2014-11-17 15:30,17,75.48,75.5,75.48,75.5,9
20150101|2014-11-17 16:30,17,75.57,75.59,75.47,75.47,18
20150101|2014-11-17 19:00,18,75.46,75.46,75.43,75.44,15
20150101|2014-11-17 19:30,18,75.44,75.44,75.32,75.32,21
20150101|2014-11-17 20:00,18,75.42,75.42,75.35,75.35,7
20150101|2014-11-17 21:00,18,75.32,75.32,75.3,75.3,3
20150101|2014-11-17 21:30,18,75.3,75.3,75.24,75.24,11
20150101|2014-11-17 22:00,18,75.33,75.36,75.33,75.34,3
20150101|2014-11-17 23:00,18,75.29,75.29,75.29,75.29,10
20150101|2014-11-18 00:00,18,75.24,75.24,75.23,75.23,5
20150101|2014-11-18 00:30,18,75.29,75.3,75.29,75.3,50
20150101|2014-11-18 01:00,18,75.28,75.29,75.26,75.26,11
20150101|2014-11-18 01:30,18,75.37,75.7,75.37,75.58,33
20150101|2014-11-18 02:00,18,75.59,75.7,75.54,75.63,25
20150101|2014-11-18 02:30,18,75.65,75.75,75.61,75.71,63
20150101|2014-11-18 03:00,18,75.68,76.39,75.68,76.33,431
20150101|2014-11-18 03:30,18,76.33,76.38,76.15,76.15,526
20150101|2014-11-18 04:00,18,76.2,76.47,76.19,76.26,641
20150101|2014-11-18 04:30,18,76.3,76.33,76.12,76.13,387
20150101|2014-11-18 05:00,18,76.09,76.15,75.95,75.98,155
20150101|2014-11-18 05:30,18,76.01,76.01,75.86,75.86,235
20150101|2014-11-18 06:00,18,75.85,75.88,75.67,75.67,352
20150101|2014-11-18 06:30,18,75.72,75.72,75.51,75.53,354
20150101|2014-11-18 07:00,18,75.53,75.7,75.51,75.68,67
20150101|2014-11-18 07:30,18,75.6,75.61,75.2,75.31,398
20150101|2014-11-18 08:00,18,75.29,75.36,74.96,75.02,733
20150101|2014-11-18 08:30,18,75.02,75.17,74.69,74.82,793
20150101|2014-11-18 09:00,18,74.82,74.98,74.53,74.61,1590
20150101|2014-11-18 09:30,18,74.63,75.17,74.53,75.14,1659
20150101|2014-11-18 10:00,18,75.15,75.22,74.7,74.76,2257
20150101|2014-11-18 10:30,18,74.73,74.73,74.28,74.39,2406
20150101|2014-11-18 11:00,18,74.37,74.65,74.37,74.42,826
20150101|2014-11-18 11:30,18,74.42,74.74,74.38,74.58,742
20150101|2014-11-18 12:00,18,74.58,74.79,74.48,74.62,1072
20150101|2014-11-18 12:30,18,74.65,74.73,74.57,74.58,1058
20150101|2014-11-18 13:00,18,74.56,74.73,74.52,74.58,964
20150101|2014-11-18 13:30,18,74.6,74.65,74.38,74.43,720
20150101|2014-11-18 14:00,18,74.36,74.57,74.36,74.56,85
20150101|2014-11-18 14:30,18,74.5,74.5,74.3,74.3,120
20150101|2014-11-18 15:00,18,74.32,74.38,74.32,74.38,15
20150101|2014-11-18 15:30,18,74.28,74.28,74.18,74.21,80
20150101|2014-11-18 16:00,18,74.26,74.27,74.25,74.26,13
20150101|2014-11-18 16:30,18,74.2,74.25,74.2,74.25,7
20150101|2014-11-18 19:00,19,74.25,74.25,74.24,74.24,3
20150101|2014-11-18 19:30,19,74.27,74.27,74.21,74.21,2
20150101|2014-11-18 20:00,19,74.23,74.52,74.23,74.52,142
20150101|2014-11-18 21:00,19,74.4,74.41,74.33,74.34,38
20150101|2014-11-18 21:30,19,74.33,74.34,74.33,74.33,5
20150101|2014-11-18 22:00,19,74.33,74.33,74.25,74.28,28
20150101|2014-11-18 22:30,19,74.27,74.3,74.05,74.11,36
20150101|2014-11-18 23:00,19,74.16,74.16,74.13,74.13,4
20150101|2014-11-18 23:30,19,74.15,74.15,74.15,74.15,1
20150101|2014-11-19 00:00,19,74.36,74.44,74.36,74.37,11
20150101|2014-11-19 00:30,19,74.34,74.35,74.33,74.33,6
20150101|2014-11-19 01:00,19,74.28,74.3,74.25,74.3,61
20150101|2014-11-19 01:30,19,74.2,74.2,74.05,74.05,51
20150101|2014-11-19 02:00,19,74.05,74.13,73.92,74.13,140
20150101|2014-11-19 02:30,19,74.09,74.23,74.03,74.2,70
20150101|2014-11-19 03:00,19,74.25,74.49,74.14,74.42,245
20150101|2014-11-19 03:30,19,74.42,74.59,74.42,74.56,125
20150101|2014-11-19 04:00,19,74.58,74.75,74.55,74.61,183
20150101|2014-11-19 04:30,19,74.64,74.75,74.53,74.59,217
20150101|2014-11-19 05:00,19,74.55,74.75,74.51,74.69,161
20150101|2014-11-19 05:30,19,74.73,74.93,74.73,74.85,708
20150101|2014-11-19 06:00,19,74.88,74.92,74.77,74.86,86
20150101|2014-11-19 06:30,19,74.82,74.95,74.66,74.68,156
20150101|2014-11-19 07:00,19,74.69,75.1,74.67,74.94,222
20150101|2014-11-19 07:30,19,74.96,74.99,74.83,74.9,226
20150101|2014-11-19 08:00,19,74.97,75.11,74.62,74.7,618
20150101|2014-11-19 08:30,19,74.68,74.77,74.44,74.73,504
20150101|2014-11-19 09:00,19,74.73,74.75,74.53,74.7,252
20150101|2014-11-19 09:30,19,74.64,74.9,74.04,74.75,1724
20150101|2014-11-19 10:00,19,74.77,74.88,74.53,74.67,1270
20150101|2014-11-19 10:30,19,74.67,75.25,74.66,75.1,1030
20150101|2014-11-19 11:00,19,75.1,75.23,74.93,74.95,405
20150101|2014-11-19 11:30,19,74.91,75.2,74.84,75.12,486
20150101|2014-11-19 12:00,19,75.17,75.17,74.94,74.96,458
20150101|2014-11-19 12:30,19,74.95,75.41,74.93,75.23,2636
20150101|2014-11-19 13:00,19,75.23,75.34,74.43,74.45,2950
20150101|2014-11-19 13:30,19,74.44,74.69,74.4,74.59,415
20150101|2014-11-19 14:00,19,74.57,74.58,74.45,74.5,139
20150101|2014-11-19 14:30,19,74.48,74.53,74.4,74.4,85
20150101|2014-11-19 15:00,19,74.41,74.45,74.41,74.45,24
20150101|2014-11-19 15:30,19,74.47,74.47,74.39,74.42,29
20150101|2014-11-19 16:00,19,74.31,74.31,74.3,74.3,8
20150101|2014-11-19 16:30,19,74.28,74.28,74.28,74.28,2
20150101|2014-11-19 19:00,20,74.49,74.58,74.49,74.58,5
20150101|2014-11-19 19:30,20,74.49,74.55,74.48,74.55,12
20150101|2014-11-19 20:00,20,74.49,74.49,74.49,74.49,1
20150101|2014-11-19 20:30,20,74.4,74.4,74.4,74.4,1
20150101|2014-11-19 21:00,20,74.44,74.49,74.44,74.49,3
20150101|2014-11-19 21:30,20,74.57,74.62,74.53,74.54,6
20150101|2014-11-19 22:00,20,74.54,74.54,74.54,74.54,1
20150101|2014-11-19 22:30,20,74.59,74.68,74.59,74.68,2
20150101|2014-11-19 23:00,20,74.72,74.72,74.72,74.72,1
20150101|2014-11-19 23:30,20,74.73,74.74,74.51,74.53,32
20150101|2014-11-20 00:00,20,74.55,74.55,74.48,74.48,4
20150101|2014-11-20 00:30,20,74.4,74.76,74.34,74.64,58
20150101|2014-11-20 01:00,20,74.62,74.62,74.62,74.62,2
20150101|2014-11-20 01:30,20,74.53,74.7,74.53,74.7,29
20150101|2014-11-20 02:00,20,74.71,74.72,74.56,74.59,185
20150101|2014-11-20 02:30,20,74.65,74.7,74.63,74.64,32
20150101|2014-11-20 03:00,20,74.61,74.65,74.58,74.58,70
20150101|2014-11-20 03:30,20,74.58,74.58,74.21,74.38,361
20150101|2014-11-20 04:00,20,74.36,74.51,74.28,74.4,75
20150101|2014-11-20 04:30,20,74.42,74.42,74.29,74.33,25
20150101|2014-11-20 05:00,20,74.37,74.46,74.26,74.46,60
20150101|2014-11-20 05:30,20,74.46,74.84,74.42,74.73,172
20150101|2014-11-20 06:00,20,74.78,74.93,74.76,74.77,74
20150101|2014-11-20 06:30,20,74.74,74.86,74.65,74.65,75
20150101|2014-11-20 07:00,20,74.63,74.67,74.46,74.66,157
20150101|2014-11-20 07:30,20,74.68,74.86,74.46,74.76,153
20150101|2014-11-20 08:00,20,74.77,75.09,74.7,75.09,449
20150101|2014-11-20 08:30,20,75.05,75.1,74.9,75.03,140
20150101|2014-11-20 09:00,20,75.06,75.54,75.04,75.44,943
20150101|2014-11-20 09:30,20,75.45,75.52,74.96,75.06,1002
20150101|2014-11-20 10:00,20,74.99,75.11,74.79,74.79,619
20150101|2014-11-20 10:30,20,74.8,75.22,74.8,75.19,263
20150101|2014-11-20 11:00,20,75.2,75.33,75.15,75.29,290
20150101|2014-11-20 11:30,20,75.3,75.41,75.11,75.18,208
20150101|2014-11-20 12:00,20,75.2,75.31,75.05,75.12,175
20150101|2014-11-20 12:30,20,75.16,75.52,75.16,75.41,582
20150101|2014-11-20 13:00,20,75.42,75.9,75.42,75.85,1573
20150101|2014-11-20 13:30,20,75.81,75.82,75.58,75.6,185
20150101|2014-11-20 14:00,20,75.58,75.65,75.56,75.56,132
20150101|2014-11-20 14:30,20,75.58,75.74,75.48,75.74,143
20150101|2014-11-20 15:00,20,75.74,75.84,75.7,75.84,13
20150101|2014-11-20 15:30,20,75.86,76.29,75.86,76.29,178
20150101|2014-11-20 16:00,20,76.25,76.34,76.22,76.22,24
20150101|2014-11-20 16:30,20,76.28,76.28,76.28,76.28,1
20150101|2014-11-20 19:00,21,76.61,76.61,76.41,76.49,200
20150101|2014-11-20 19:30,21,76.51,76.51,76.36,76.39,44
20150101|2014-11-20 20:00,21,76.4,76.4,76.33,76.33,20
20150101|2014-11-20 20:30,21,76.3,76.3,76.25,76.26,13
20150101|2014-11-20 21:00,21,76.29,76.32,76.29,76.32,6
20150101|2014-11-20 21:30,21,76.32,76.34,76.29,76.32,24
20150101|2014-11-20 22:00,21,76.35,76.35,76.35,76.35,3
20150101|2014-11-20 22:30,21,76.35,76.35,76.26,76.26,10
20150101|2014-11-20 23:00,21,76.27,76.27,76.27,76.27,1
20150101|2014-11-21 00:00,21,76.32,76.34,76.28,76.34,17
20150101|2014-11-21 00:30,21,76.35,76.35,76.35,76.35,25
20150101|2014-11-21 01:00,21,76.2,76.2,76.07,76.1,22
20150101|2014-11-21 01:30,21,76.12,76.14,76.03,76.06,35
20150101|2014-11-21 02:00,21,76.05,76.23,76.05,76.23,105
20150101|2014-11-21 02:30,21,76.21,76.34,76.21,76.29,161
20150101|2014-11-21 03:00,21,76.24,76.26,76.1,76.26,83
20150101|2014-11-21 03:30,21,76.26,76.26,76.04,76.09,291
20150101|2014-11-21 04:00,21,76.06,76.06,75.63,75.72,922
20150101|2014-11-21 04:30,21,75.76,76.64,75.76,76.62,685
20150101|2014-11-21 05:00,21,76.56,76.89,76.56,76.85,638
20150101|2014-11-21 05:30,21,76.87,77.38,76.87,77.07,831
20150101|2014-11-21 06:00,21,77.04,77.75,77.04,77.68,699
20150101|2014-11-21 06:30,21,77.7,77.81,77.62,77.66,272
20150101|2014-11-21 07:00,21,77.63,77.66,77.26,77.35,300
20150101|2014-11-21 07:30,21,77.35,77.35,76.95,77.03,631
20150101|2014-11-21 08:00,21,77.01,77.14,76.34,76.54,1640
20150101|2014-11-21 08:30,21,76.59,76.75,76.24,76.62,647
20150101|2014-11-21 09:00,21,76.69,76.76,76.37,76.48,628
20150101|2014-11-21 09:30,21,76.42,76.57,76.22,76.27,691
20150101|2014-11-21 10:00,21,76.23,76.37,76.07,76.35,1117
20150101|2014-11-21 10:30,21,76.32,76.45,75.61,75.95,2417
20150101|2014-11-21 11:00,21,75.93,76.09,75.7,75.93,1175
20150101|2014-11-21 11:30,21,75.93,76.18,75.88,75.92,402
20150101|2014-11-21 12:00,21,75.96,75.96,75.68,75.73,530
20150101|2014-11-21 12:30,21,75.72,76.01,75.7,75.92,600
20150101|2014-11-21 13:00,21,75.92,76.56,75.92,76.54,2055
20150101|2014-11-21 13:30,21,76.52,76.58,76.35,76.48,286
20150101|2014-11-21 14:00,21,76.45,76.61,76.37,76.6,149
20150101|2014-11-21 14:30,21,76.66,76.72,76.52,76.62,634
20150101|2014-11-21 15:00,21,76.61,76.75,76.6,76.74,43
20150101|2014-11-21 15:30,21,76.74,76.77,76.64,76.66,8
20150101|2014-11-21 16:00,21,76.71,76.72,76.71,76.72,3
20150101|2014-11-21 16:30,21,76.66,76.66,76.66,76.66,1
20150101|2014-11-23 17:30,24,76.5,76.5,76.5,76.5,10
20150101|2014-11-23 18:00,24,76.55,76.55,76.34,76.34,6
20150101|2014-11-23 18:30,24,76.38,76.42,76.38,76.42,2
20150101|2014-11-23 19:00,24,76.51,76.54,76.43,76.45,6
20150101|2014-11-23 20:00,24,76.47,76.48,76.44,76.48,3
20150101|2014-11-23 20:30,24,76.49,76.52,76.49,76.52,5
20150101|2014-11-23 21:00,24,76.7,76.8,76.7,76.78,23
20150101|2014-11-23 22:00,24,76.76,76.84,76.76,76.84,3
20150101|2014-11-23 22:30,24,76.74,76.74,76.72,76.72,2
20150101|2014-11-23 23:00,24,76.82,76.82,76.82,76.82,1
20150101|2014-11-23 23:30,24,76.94,76.94,76.84,76.88,4
20150101|2014-11-24 00:00,24,76.89,76.89,76.75,76.75,23
20150101|2014-11-24 00:30,24,76.75,76.81,76.67,76.69,49
20150101|2014-11-24 01:00,24,76.73,76.73,76.52,76.52,29
20150101|2014-11-24 01:30,24,76.73,76.82,76.59,76.6,30
20150101|2014-11-24 02:00,24,76.55,76.67,76.41,76.57,86
20150101|2014-11-24 02:30,24,76.68,76.68,76.48,76.53,20
20150101|2014-11-24 03:00,24,76.48,76.55,76.33,76.39,116
20150101|2014-11-24 03:30,24,76.4,76.72,76.4,76.6,71
20150101|2014-11-24 04:00,24,76.63,76.87,76.63,76.8,84
20150101|2014-11-24 04:30,24,76.83,76.9,76.47,76.48,130
20150101|2014-11-24 05:00,24,76.54,76.6,76.49,76.6,27
20150101|2014-11-24 05:30,24,76.67,76.67,76.13,76.25,216
20150101|2014-11-24 06:00,24,76.22,76.35,76.1,76.18,72
20150101|2014-11-24 06:30,24,76.18,76.3,76.02,76.21,101
20150101|2014-11-24 07:00,24,76.22,76.35,76.22,76.28,48
20150101|2014-11-24 07:30,24,76.26,76.43,76.12,76.2,125
20150101|2014-11-24 08:00,24,76.19,76.19,75.85,76.14,518
20150101|2014-11-24 08:30,24,76.14,76.49,75.93,76.02,829
20150101|2014-11-24 09:00,24,76.02,76.51,75.9,76.3,712
20150101|2014-11-24 09:30,24,76.32,76.77,76.24,76.71,547
20150101|2014-11-24 10:00,24,76.76,77.01,76.75,76.86,829
20150101|2014-11-24 10:30,24,76.83,77,76.66,76.69,487
20150101|2014-11-24 11:00,24,76.65,76.83,76.57,76.7,287
20150101|2014-11-24 11:30,24,76.72,76.72,76.43,76.47,209
20150101|2014-11-24 12:00,24,76.47,76.47,76.21,76.36,602
20150101|2014-11-24 12:30,24,76.34,76.35,76,76.01,609
20150101|2014-11-24 13:00,24,76,76.06,75.68,75.74,2499
20150101|2014-11-24 13:30,24,75.78,75.89,75.7,75.73,293
20150101|2014-11-24 14:00,24,75.7,75.83,75.48,75.67,363
20150101|2014-11-24 14:30,24,75.68,75.8,75.64,75.78,67
20150101|2014-11-24 15:00,24,75.78,75.78,75.69,75.69,26
20150101|2014-11-24 15:30,24,75.7,75.72,75.69,75.69,8
20150101|2014-11-24 16:00,24,75.7,75.7,75.5,75.5,12
20150101|2014-11-24 19:00,25,75.6,75.6,75.6,75.6,1
20150101|2014-11-24 19:30,25,75.6,75.71,75.6,75.71,3
20150101|2014-11-24 20:00,25,75.7,75.82,75.7,75.81,3
20150101|2014-11-24 20:30,25,75.76,75.76,75.76,75.76,1
20150101|2014-11-24 21:00,25,75.69,75.77,75.69,75.77,29
20150101|2014-11-24 22:00,25,75.72,75.75,75.71,75.71,8
20150101|2014-11-24 22:30,25,75.78,75.78,75.73,75.77,6
20150101|2014-11-24 23:00,25,75.78,75.82,75.77,75.82,3
20150101|2014-11-24 23:30,25,75.83,75.86,75.71,75.72,11
20150101|2014-11-25 00:00,25,75.7,75.7,75.7,75.7,2
20150101|2014-11-25 00:30,25,75.75,75.75,75.69,75.69,7
20150101|2014-11-25 01:00,25,75.84,75.86,75.78,75.78,5
20150101|2014-11-25 01:30,25,75.77,75.92,75.77,75.88,22
20150101|2014-11-25 02:00,25,75.79,75.81,75.51,75.74,149
20150101|2014-11-25 02:30,25,75.77,75.94,75.68,75.93,159
20150101|2014-11-25 03:00,25,75.94,75.95,75.76,75.91,75
20150101|2014-11-25 03:30,25,75.92,76.04,75.86,75.94,92
20150101|2014-11-25 04:00,25,75.97,76.19,75.95,76.18,186
20150101|2014-11-25 04:30,25,76.18,76.19,76.02,76.08,66
20150101|2014-11-25 05:00,25,76.13,76.14,75.93,75.95,129
20150101|2014-11-25 05:30,25,76.07,76.11,76.05,76.09,53
20150101|2014-11-25 06:00,25,76.11,76.24,76,76.2,118
20150101|2014-11-25 06:30,25,76.23,76.42,76.21,76.25,210
20150101|2014-11-25 07:00,25,76.2,76.23,76.07,76.08,42
20150101|2014-11-25 07:30,25,76.06,76.11,75.81,75.89,212
20150101|2014-11-25 08:00,25,75.91,76.49,75.9,76.48,645
20150101|2014-11-25 08:30,25,76.49,76.57,76.32,76.33,799
20150101|2014-11-25 09:00,25,76.35,76.47,76.16,76.22,646
20150101|2014-11-25 09:30,25,76.26,76.33,75.08,75.19,2572
20150101|2014-11-25 10:00,25,75.15,75.32,74.3,74.52,2613
20150101|2014-11-25 10:30,25,74.53,74.74,74.25,74.48,1009
20150101|2014-11-25 11:00,25,74.45,74.59,74.3,74.41,423
20150101|2014-11-25 11:30,25,74.4,75.25,74.4,74.75,1467
20150101|2014-11-25 12:00,25,74.76,74.87,74.52,74.68,292
20150101|2014-11-25 12:30,25,74.63,74.64,74.16,74.29,834
20150101|2014-11-25 13:00,25,74.3,74.44,74.05,74.09,843
20150101|2014-11-25 13:30,25,74.1,74.21,73.86,73.97,480
20150101|2014-11-25 14:00,25,74.05,74.05,73.77,73.81,412
20150101|2014-11-25 14:30,25,73.93,73.94,73.82,73.85,93
20150101|2014-11-25 15:00,25,73.83,73.89,73.83,73.88,8
20150101|2014-11-25 15:30,25,73.81,73.84,73.78,73.83,24
20150101|2014-11-25 16:00,25,73.83,73.96,73.83,73.92,18
20150101|2014-11-25 16:30,25,73.88,73.9,73.77,73.82,59
20150101|2014-11-25 19:00,26,73.86,73.92,73.67,73.74,16
20150101|2014-11-25 19:30,26,73.72,73.85,73.72,73.83,12
20150101|2014-11-25 20:00,26,73.82,73.88,73.82,73.88,2
20150101|2014-11-25 21:00,26,73.88,74.03,73.88,74.03,29
20150101|2014-11-25 21:30,26,73.96,74.19,73.96,74.19,5
20150101|2014-11-25 22:00,26,74.22,74.22,74.22,74.22,1
20150101|2014-11-25 22:30,26,74.07,74.07,74.07,74.07,1
20150101|2014-11-25 23:00,26,74.15,74.15,74.15,74.15,1
20150101|2014-11-25 23:30,26,74.07,74.08,74.04,74.04,15
20150101|2014-11-26 00:00,26,74.1,74.2,74.1,74.15,57
20150101|2014-11-26 00:30,26,74.12,74.13,74.03,74.03,8
20150101|2014-11-26 01:00,26,74.1,74.13,74.01,74.01,11
20150101|2014-11-26 01:30,26,74.11,74.11,73.85,73.91,28
20150101|2014-11-26 02:00,26,74.04,74.08,73.79,73.82,267
20150101|2014-11-26 02:30,26,73.83,73.87,73.78,73.81,226
20150101|2014-11-26 03:00,26,73.85,74.07,73.8,74.05,109
20150101|2014-11-26 03:30,26,74.05,74.21,73.94,74.12,592
20150101|2014-11-26 04:00,26,74.1,74.37,74,74.35,956
20150101|2014-11-26 04:30,26,74.36,74.47,74.12,74.27,69
20150101|2014-11-26 05:00,26,74.28,74.28,74.14,74.16,50
20150101|2014-11-26 05:30,26,74.07,74.23,73.88,73.95,257
20150101|2014-11-26 06:00,26,73.94,74,73.79,73.96,242
20150101|2014-11-26 06:30,26,73.96,74.24,73.96,74.11,134
20150101|2014-11-26 07:00,26,74.12,74.14,73.99,73.99,76
20150101|2014-11-26 07:30,26,74.03,74.06,73.3,73.49,1562
20150101|2014-11-26 08:00,26,73.48,73.71,73.45,73.67,677
20150101|2014-11-26 08:30,26,73.67,73.76,73.41,73.6,217
20150101|2014-11-26 09:00,26,73.55,73.8,73.51,73.77,1081
20150101|2014-11-26 09:30,26,73.73,73.93,73.37,73.89,2107
20150101|2014-11-26 10:00,26,73.88,74.24,73.79,74.14,2936
20150101|2014-11-26 10:30,26,74.15,74.22,73.9,74.1,1419
20150101|2014-11-26 11:00,26,74.16,74.25,73.97,74.03,1234
20150101|2014-11-26 11:30,26,74.04,74.08,73.87,74,443
20150101|2014-11-26 12:00,26,74.03,74.05,73.52,73.77,619
20150101|2014-11-26 12:30,26,73.77,73.9,73.66,73.85,1009
20150101|2014-11-26 13:00,26,73.88,73.96,73.4,73.75,2128
20150101|2014-11-26 13:30,26,73.74,73.85,73.6,73.77,1590
20150101|2014-11-26 14:00,26,73.77,73.78,73.69,73.7,166
20150101|2014-11-26 14:30,26,73.72,73.73,73.51,73.51,67
20150101|2014-11-26 15:00,26,73.55,73.64,73.51,73.59,40
20150101|2014-11-26 15:30,26,73.58,73.58,73.5,73.5,14
20150101|2014-11-26 16:30,26,73.5,73.5,73.43,73.43,5
20150101|2014-11-26 19:00,27,73.15,73.22,73.07,73.12,17
20150101|2014-11-26 19:30,27,73.03,73.14,72.98,73.14,6
20150101|2014-11-26 20:00,27,73.15,73.15,73.04,73.04,3
20150101|2014-11-26 20:30,27,72.97,72.97,72.6,72.83,117
20150101|2014-11-26 21:00,27,72.8,72.83,72.79,72.8,19
20150101|2014-11-26 21:30,27,72.75,72.79,72.72,72.79,4
20150101|2014-11-26 22:00,27,72.8,72.8,72.8,72.8,1
20150101|2014-11-26 22:30,27,72.83,72.84,72.79,72.84,3
20150101|2014-11-26 23:00,27,72.8,72.81,72.71,72.71,16
20150101|2014-11-26 23:30,27,72.72,72.72,72.66,72.7,31
20150101|2014-11-27 00:00,27,72.73,72.78,72.73,72.76,6
20150101|2014-11-27 00:30,27,72.75,72.84,72.72,72.84,10
20150101|2014-11-27 01:00,27,72.87,73.01,72.75,72.96,37
20150101|2014-11-27 01:30,27,73.01,73.12,72.94,73,97
20150101|2014-11-27 02:00,27,72.9,73.02,72.51,72.51,174
20150101|2014-11-27 02:30,27,72.55,72.55,71.92,72.22,1431
20150101|2014-11-27 03:00,27,72.22,72.48,72.22,72.28,294
20150101|2014-11-27 03:30,27,72.23,72.41,72.15,72.33,343
20150101|2014-11-27 04:00,27,72.36,72.37,71.96,72.09,366
20150101|2014-11-27 04:30,27,72.09,72.22,72.09,72.12,31
20150101|2014-11-27 05:00,27,72.14,72.2,72.03,72.12,60
20150101|2014-11-27 05:30,27,72.22,72.26,72.11,72.24,79
20150101|2014-11-27 06:00,27,72.24,72.34,72.1,72.31,608
20150101|2014-11-27 06:30,27,72.26,72.43,72.18,72.18,192
20150101|2014-11-27 07:00,27,72.33,72.41,72.3,72.4,14
20150101|2014-11-27 07:30,27,72.44,72.95,72.32,72.66,879
20150101|2014-11-27 08:00,27,72.62,72.74,72.4,72.43,264
20150101|2014-11-27 08:30,27,72.4,72.59,70.88,71.66,3949
20150101|2014-11-27 09:00,27,71.62,71.62,70.77,70.77,1003
20150101|2014-11-27 09:30,27,70.77,71.17,70.13,70.4,1873
20150101|2014-11-27 10:00,27,70.4,70.52,67.73,68.06,4633
20150101|2014-11-27 10:30,27,68.16,69.55,68.12,69.38,2638
20150101|2014-11-27 11:00,27,69.32,69.55,68.86,69.38,746
20150101|2014-11-27 11:30,27,69.3,69.36,68.58,69.03,584
20150101|2014-11-27 12:00,27,69.04,69.32,69.03,69.28,402
20150101|2014-11-27 19:00,28,68.66,68.78,68.64,68.72,37
20150101|2014-11-27 19:30,28,68.76,68.77,68.68,68.68,21
20150101|2014-11-27 20:00,28,68.85,68.88,68.85,68.85,31
20150101|2014-11-27 20:30,28,68.82,68.85,68.8,68.85,29
20150101|2014-11-27 21:00,28,68.96,68.96,68.9,68.91,14
20150101|2014-11-27 21:30,28,68.97,69,68.9,68.9,25
20150101|2014-11-27 22:00,28,68.91,68.91,68.82,68.87,8
20150101|2014-11-27 22:30,28,68.85,68.95,68.83,68.94,27
20150101|2014-11-27 23:00,28,68.89,68.92,68.58,68.6,76
20150101|2014-11-27 23:30,28,68.6,68.6,68.22,68.29,181
20150101|2014-11-28 00:00,28,68.29,68.47,68.12,68.14,112
20150101|2014-11-28 00:30,28,68.12,68.2,67.89,67.95,214
20150101|2014-11-28 01:00,28,68.05,68.59,68.05,68.35,105
20150101|2014-11-28 01:30,28,68.4,68.82,68.21,68.75,203
20150101|2014-11-28 02:00,28,68.68,69.02,68.5,68.79,213
20150101|2014-11-28 02:30,28,68.82,68.87,68.59,68.63,193
20150101|2014-11-28 03:00,28,68.66,68.8,68.5,68.54,57
20150101|2014-11-28 03:30,28,68.53,68.83,68.36,68.68,327
20150101|2014-11-28 04:00,28,68.71,69.32,68.71,68.96,777
20150101|2014-11-28 04:30,28,68.89,69.46,68.8,69.42,1561
20150101|2014-11-28 05:00,28,69.37,69.37,69.06,69.06,422
20150101|2014-11-28 05:30,28,69.03,69.03,68.81,68.88,199
20150101|2014-11-28 06:00,28,68.85,69.3,68.8,69.19,316
20150101|2014-11-28 06:30,28,69.19,69.23,68.88,68.94,298
20150101|2014-11-28 07:00,28,68.94,69.42,68.93,69.42,568
20150101|2014-11-28 07:30,28,69.37,69.65,69.03,69.14,1071
20150101|2014-11-28 08:00,28,69.17,69.43,69.17,69.39,789
20150101|2014-11-28 08:30,28,69.4,69.58,69.2,69.31,1750
20150101|2014-11-28 09:00,28,69.3,69.37,68.91,69.14,1096
20150101|2014-11-28 09:30,28,69.13,69.26,68.88,68.89,696
20150101|2014-11-28 10:00,28,68.89,68.97,68.69,68.91,819
20150101|2014-11-28 10:30,28,68.97,69.01,68.21,68.35,1844
20150101|2014-11-28 11:00,28,68.33,68.33,67.76,67.9,2359
20150101|2014-11-28 11:30,28,67.91,67.98,67.09,67.4,2898
20150101|2014-11-28 12:00,28,67.37,67.48,65.88,66.34,2872
20150101|2014-11-28 12:30,28,66.31,66.68,65.78,66.1,802
20150101|2014-11-30 17:00,1,66.02,66.02,64.76,64.8,44
20150101|2014-11-30 17:30,1,64.85,64.85,64.28,64.37,60
20150101|2014-11-30 18:00,1,64.31,64.47,64.27,64.27,19
20150101|2014-11-30 18:30,1,64.51,64.85,64.17,64.75,96
20150101|2014-11-30 19:00,1,64.76,64.85,64.55,64.69,65
20150101|2014-11-30 19:30,1,64.72,64.88,64.63,64.8,50
20150101|2014-11-30 20:00,1,64.85,64.94,64.64,64.69,32
20150101|2014-11-30 20:30,1,64.67,64.81,64.65,64.71,71
20150101|2014-11-30 21:00,1,64.7,64.73,64.67,64.72,17
20150101|2014-11-30 21:30,1,64.71,64.72,64.55,64.6,31
20150101|2014-11-30 22:00,1,64.59,64.6,64.29,64.4,170
20150101|2014-11-30 22:30,1,64.48,64.75,64.48,64.68,66
20150101|2014-11-30 23:00,1,64.58,64.59,64.47,64.57,19
20150101|2014-11-30 23:30,1,64.56,64.56,64.37,64.43,30
20150101|2014-12-01 00:00,1,64.51,64.69,64.42,64.69,67
20150101|2014-12-01 00:30,1,64.7,64.71,64.51,64.69,29
20150101|2014-12-01 01:00,1,64.68,64.72,64.45,64.66,78
20150101|2014-12-01 01:30,1,64.66,64.69,63.75,63.94,318
20150101|2014-12-01 02:00,1,64.03,64.26,63.94,64.15,206
20150101|2014-12-01 02:30,1,64.23,65.16,64.19,64.9,598
20150101|2014-12-01 03:00,1,64.95,65.11,64.58,64.65,702
20150101|2014-12-01 03:30,1,64.66,65.6,64.65,65.38,909
20150101|2014-12-01 04:00,1,65.36,65.78,65.25,65.66,381
20150101|2014-12-01 04:30,1,65.62,65.79,65.3,65.3,278
20150101|2014-12-01 05:00,1,65.29,65.68,65.08,65.55,504
20150101|2014-12-01 05:30,1,65.58,65.64,65.42,65.58,287
20150101|2014-12-01 06:00,1,65.62,65.75,65.52,65.52,80
20150101|2014-12-01 06:30,1,65.49,66.27,65.48,66,714
20150101|2014-12-01 07:00,1,66.02,66.22,65.67,66.13,622
20150101|2014-12-01 07:30,1,66.11,66.47,66.07,66.31,1361
20150101|2014-12-01 08:00,1,66.3,66.77,66.26,66.69,2079
20150101|2014-12-01 08:30,1,66.69,67.54,66.58,67.21,3003
20150101|2014-12-01 09:00,1,67.25,67.64,67.03,67.37,1961
20150101|2014-12-01 09:30,1,67.35,67.65,67.14,67.52,1380
20150101|2014-12-01 10:00,1,67.54,68.25,67.47,68.06,2368
20150101|2014-12-01 10:30,1,68.01,68.47,67.81,67.94,2179
20150101|2014-12-01 11:00,1,67.99,68.64,67.94,68.2,2018
20150101|2014-12-01 11:30,1,68.25,68.67,68.22,68.54,979
20150101|2014-12-01 12:00,1,68.59,68.92,68.46,68.5,844
20150101|2014-12-01 12:30,1,68.52,68.7,68.25,68.55,959
20150101|2014-12-01 13:00,1,68.52,69.13,68.22,69.02,2318
20150101|2014-12-01 13:30,1,69.02,69.23,68.95,69.12,665
20150101|2014-12-01 14:00,1,69.11,69.4,69.1,69.3,334
20150101|2014-12-01 14:30,1,69.3,69.55,69.17,69.34,412
20150101|2014-12-01 15:00,1,69.32,69.41,69.32,69.33,17
20150101|2014-12-01 15:30,1,69.31,69.36,69.22,69.23,46
20150101|2014-12-01 16:00,1,69.27,69.35,69.25,69.3,51
20150101|2014-12-01 16:30,1,69.3,69.3,69.19,69.19,14
20150101|2014-12-01 19:00,2,69,69,68.59,68.72,171
20150101|2014-12-01 19:30,2,68.72,68.74,68.58,68.58,12
20150101|2014-12-01 20:00,2,68.85,68.85,68.33,68.33,33
20150101|2014-12-01 20:30,2,68.33,68.61,68.33,68.52,19
20150101|2014-12-01 21:00,2,68.45,68.45,68.41,68.41,8
20150101|2014-12-01 21:30,2,68.48,68.53,68.44,68.47,18
20150101|2014-12-01 22:00,2,68.59,68.66,68.59,68.66,7
20150101|2014-12-01 22:30,2,68.44,68.51,68.44,68.46,11
20150101|2014-12-01 23:00,2,68.43,68.56,68.43,68.49,106
20150101|2014-12-01 23:30,2,68.58,68.58,68.31,68.43,162
20150101|2014-12-02 00:00,2,68.43,68.56,68.42,68.5,50
20150101|2014-12-02 00:30,2,68.47,68.52,68.45,68.45,31
20150101|2014-12-02 01:00,2,68.45,68.47,68.39,68.44,101
20150101|2014-12-02 01:30,2,68.43,68.7,68.41,68.6,142
20150101|2014-12-02 02:00,2,68.61,68.68,68.39,68.5,197
20150101|2014-12-02 02:30,2,68.51,69.16,68.48,69.12,342
20150101|2014-12-02 03:00,2,69.12,69.17,68.36,68.51,547
20150101|2014-12-02 03:30,2,68.51,68.57,68.18,68.42,319
20150101|2014-12-02 04:00,2,68.43,68.46,67.98,68.07,205
20150101|2014-12-02 04:30,2,68.07,68.29,68.04,68.24,64
20150101|2014-12-02 05:00,2,68.24,68.24,67.88,68.08,570
20150101|2014-12-02 05:30,2,68.06,68.23,67.92,68.17,213
20150101|2014-12-02 06:00,2,68.14,68.14,67.76,67.92,216
20150101|2014-12-02 06:30,2,67.94,68.21,67.76,68.21,165
20150101|2014-12-02 07:00,2,68.22,68.77,68.22,68.46,953
20150101|2014-12-02 07:30,2,68.46,68.46,67.9,68.15,808
20150101|2014-12-02 08:00,2,68.11,68.23,67.77,68.1,1018
20150101|2014-12-02 08:30,2,68.09,68.15,66.73,67.08,3054
20150101|2014-12-02 09:00,2,67.08,67.67,66.98,67.55,1685
20150101|2014-12-02 09:30,2,67.54,68.37,67.31,68.31,3234
20150101|2014-12-02 10:00,2,68.31,68.71,68.04,68.21,2465
20150101|2014-12-02 10:30,2,68.19,68.31,67.68,67.74,1717
20150101|2014-12-02 11:00,2,67.73,68.03,67.57,67.87,1449
20150101|2014-12-02 11:30,2,67.88,67.97,67.67,67.95,634
20150101|2014-12-02 12:00,2,67.88,68.04,67.72,67.94,800
20150101|2014-12-02 12:30,2,67.96,67.96,67.3,67.35,837
20150101|2014-12-02 13:00,2,67.37,67.42,66.69,66.97,2438
20150101|2014-12-02 13:30,2,66.97,67.32,66.94,67.18,807
20150101|2014-12-02 14:00,2,67.2,67.32,67,67.13,369
20150101|2014-12-02 14:30,2,67.18,67.4,67.18,67.4,173
20150101|2014-12-02 15:00,2,67.33,67.35,67.14,67.17,42
20150101|2014-12-02 15:30,2,67.18,67.67,67.18,67.66,161
20150101|2014-12-02 16:00,2,67.7,67.7,67.55,67.55,7
20150101|2014-12-02 16:30,2,67.55,67.6,67.42,67.6,13
20150101|2014-12-02 19:00,3,67.56,67.91,67.55,67.89,40
20150101|2014-12-02 19:30,3,67.77,67.85,67.71,67.82,19
20150101|2014-12-02 20:00,3,67.87,67.88,67.72,67.72,22
20150101|2014-12-02 20:30,3,67.71,67.76,67.68,67.76,5
20150101|2014-12-02 21:00,3,67.65,67.7,67.63,67.7,5
20150101|2014-12-02 21:30,3,67.69,67.69,67.64,67.64,49
20150101|2014-12-02 22:00,3,67.61,67.62,67.49,67.62,17
20150101|2014-12-02 23:00,3,67.44,67.51,67.39,67.51,19
20150101|2014-12-02 23:30,3,67.37,67.37,67.37,67.37,1
20150101|2014-12-03 00:00,3,67.36,67.36,67.21,67.21,29
20150101|2014-12-03 00:30,3,67.2,67.26,67.15,67.26,55
20150101|2014-12-03 01:00,3,67.25,67.27,67.1,67.12,9
20150101|2014-12-03 01:30,3,67.08,67.56,67.01,67.41,114
20150101|2014-12-03 02:00,3,67.37,67.67,67.37,67.63,50
20150101|2014-12-03 02:30,3,67.59,67.65,67.24,67.26,208
20150101|2014-12-03 03:00,3,67.35,67.81,67.35,67.71,292
20150101|2014-12-03 03:30,3,67.64,67.89,67.36,67.45,352
20150101|2014-12-03 04:00,3,67.42,67.54,67.26,67.35,293
20150101|2014-12-03 04:30,3,67.35,67.57,67.31,67.36,331
20150101|2014-12-03 05:00,3,67.33,67.42,67.19,67.25,180
20150101|2014-12-03 05:30,3,67.22,67.38,66.96,66.98,148
20150101|2014-12-03 06:00,3,66.96,67.11,66.89,67.03,144
20150101|2014-12-03 06:30,3,67.03,67.23,67.02,67.2,44
20150101|2014-12-03 07:00,3,67.19,67.41,67.13,67.2,77
20150101|2014-12-03 07:30,3,67.2,67.54,67.14,67.49,287
20150101|2014-12-03 08:00,3,67.49,67.73,67.43,67.53,772
20150101|2014-12-03 08:30,3,67.54,67.9,67.32,67.85,881
20150101|2014-12-03 09:00,3,67.82,68.04,67.67,67.98,978
20150101|2014-12-03 09:30,3,67.98,68.12,67.38,68.05,2260
20150101|2014-12-03 10:00,3,68.02,68.22,67.55,67.65,1428
20150101|2014-12-03 10:30,3,67.68,67.73,66.97,67.06,2187
20150101|2014-12-03 11:00,3,67.06,67.44,67.06,67.28,825
20150101|2014-12-03 11:30,3,67.28,67.44,67.15,67.41,624
20150101|2014-12-03 12:00,3,67.41,67.53,67.24,67.32,600
20150101|2014-12-03 12:30,3,67.32,67.34,66.81,66.96,992
20150101|2014-12-03 13:00,3,66.98,67.5,66.84,67.32,3907
20150101|2014-12-03 13:30,3,67.31,67.41,67.22,67.34,331
20150101|2014-12-03 14:00,3,67.32,67.43,67.27,67.36,112
20150101|2014-12-03 14:30,3,67.37,67.42,67.33,67.34,77
20150101|2014-12-03 15:00,3,67.4,67.41,67.36,67.39,36
20150101|2014-12-03 15:30,3,67.39,67.39,67.29,67.29,15
20150101|2014-12-03 19:00,4,67.66,67.68,67.64,67.64,26
20150101|2014-12-03 19:30,4,67.71,67.71,67.67,67.7,3
20150101|2014-12-03 20:00,4,67.66,67.66,67.66,67.66,1
20150101|2014-12-03 21:00,4,67.66,67.66,67.62,67.63,74
20150101|2014-12-03 21:30,4,67.64,67.75,67.64,67.75,17
20150101|2014-12-03 22:00,4,67.82,68.24,67.81,68.09,798
20150101|2014-12-03 22:30,4,68.1,68.1,67.95,67.97,227
20150101|2014-12-03 23:00,4,67.99,68.07,67.96,68,205
20150101|2014-12-03 23:30,4,68.01,68.01,67.85,67.86,116
20150101|2014-12-04 00:00,4,67.85,67.94,67.8,67.92,75
20150101|2014-12-04 00:30,4,67.9,68.07,67.89,68.03,59
20150101|2014-12-04 01:00,4,67.93,67.93,67.76,67.81,14
20150101|2014-12-04 01:30,4,67.84,67.87,67.84,67.87,16
20150101|2014-12-04 02:00,4,67.91,67.91,67.61,67.69,97
20150101|2014-12-04 02:30,4,67.69,67.77,67.66,67.75,72
20150101|2014-12-04 03:00,4,67.69,67.81,67.63,67.79,61
20150101|2014-12-04 03:30,4,67.8,67.83,67.76,67.77,155
20150101|2014-12-04 04:00,4,67.75,67.8,67.66,67.66,83
20150101|2014-12-04 04:30,4,67.62,67.62,67.33,67.34,116
20150101|2014-12-04 05:00,4,67.3,67.32,67.09,67.19,290
20150101|2014-12-04 05:30,4,67.17,67.44,67.15,67.33,186
20150101|2014-12-04 06:00,4,67.39,67.4,66.9,67.02,420
20150101|2014-12-04 06:30,4,67.1,67.1,66.69,66.91,245
20150101|2014-12-04 07:00,4,66.84,67.05,66.84,66.9,156
20150101|2014-12-04 07:30,4,66.91,67.15,66.35,66.46,1191
20150101|2014-12-04 08:00,4,66.46,66.66,66.1,66.46,1619
20150101|2014-12-04 08:30,4,66.49,66.88,66.39,66.82,732
20150101|2014-12-04 09:00,4,66.81,67.19,66.67,66.7,762
20150101|2014-12-04 09:30,4,66.68,66.9,66.36,66.41,707
20150101|2014-12-04 10:00,4,66.41,66.54,66.18,66.4,573
20150101|2014-12-04 10:30,4,66.36,66.73,66.3,66.58,482
20150101|2014-12-04 11:00,4,66.58,66.58,66.14,66.36,471
20150101|2014-12-04 11:30,4,66.43,66.66,66.28,66.59,358
20150101|2014-12-04 12:00,4,66.57,66.94,66.54,66.9,595
20150101|2014-12-04 12:30,4,66.89,67.08,66.73,67.05,415
20150101|2014-12-04 13:00,4,66.98,67.06,66.74,66.74,1055
20150101|2014-12-04 13:30,4,66.74,66.79,66.64,66.71,277
20150101|2014-12-04 14:00,4,66.71,66.75,66.62,66.71,133
20150101|2014-12-04 14:30,4,66.72,66.78,66.7,66.76,65
20150101|2014-12-04 15:00,4,66.72,66.77,66.72,66.77,45
20150101|2014-12-04 15:30,4,66.78,66.81,66.78,66.81,32
20150101|2014-12-04 19:00,5,66.7,66.7,66.59,66.6,4
20150101|2014-12-04 19:30,5,66.54,66.54,66.54,66.54,3
20150101|2014-12-04 20:00,5,66.54,66.56,66.45,66.48,9
20150101|2014-12-04 20:30,5,66.48,66.55,66.48,66.51,8
20150101|2014-12-04 21:00,5,66.5,66.5,66.5,66.5,3
20150101|2014-12-04 21:30,5,66.49,66.5,66.48,66.5,5
20150101|2014-12-04 22:00,5,66.52,66.52,66.51,66.51,6
20150101|2014-12-04 22:30,5,66.4,66.4,66.39,66.39,3
20150101|2014-12-04 23:00,5,66.39,66.42,66.38,66.38,47
20150101|2014-12-05 00:00,5,66.48,66.53,66.48,66.53,2
20150101|2014-12-05 00:30,5,66.5,66.5,66.5,66.5,1
20150101|2014-12-05 01:00,5,66.47,66.69,66.47,66.53,58
20150101|2014-12-05 01:30,5,66.49,66.49,66.31,66.31,32
20150101|2014-12-05 02:00,5,66.34,66.41,66.22,66.29,88
20150101|2014-12-05 02:30,5,66.31,66.32,66.19,66.24,72
20150101|2014-12-05 03:00,5,66.27,66.32,66.17,66.21,197
20150101|2014-12-05 03:30,5,66.21,66.33,66.18,66.32,187
20150101|2014-12-05 04:00,5,66.39,66.46,66.32,66.39,127
20150101|2014-12-05 04:30,5,66.34,66.38,66.21,66.35,41
20150101|2014-12-05 05:00,5,66.34,66.34,66.23,66.27,51
20150101|2014-12-05 05:30,5,66.35,66.35,66.05,66.26,104
20150101|2014-12-05 06:00,5,66.26,66.46,66.04,66.36,187
20150101|2014-12-05 06:30,5,66.43,66.53,66.36,66.51,36
20150101|2014-12-05 07:00,5,66.52,66.56,66.33,66.41,74
20150101|2014-12-05 07:30,5,66.46,66.87,66.3,66.3,661
20150101|2014-12-05 08:00,5,66.38,66.47,66.16,66.26,425
20150101|2014-12-05 08:30,5,66.26,66.3,65.69,65.78,1272
20150101|2014-12-05 09:00,5,65.76,65.96,65.19,65.35,1447
20150101|2014-12-05 09:30,5,65.3,65.65,65.18,65.62,916
20150101|2014-12-05 10:00,5,65.57,65.63,65.36,65.56,685
20150101|2014-12-05 10:30,5,65.57,65.96,65.52,65.79,692
20150101|2014-12-05 11:00,5,65.78,66.13,65.67,66.09,775
20150101|2014-12-05 11:30,5,66.12,66.28,65.91,66.2,887
20150101|2014-12-05 12:00,5,66.15,66.53,66.1,66.15,584
20150101|2014-12-05 12:30,5,66.11,66.22,65.92,65.95,313
20150101|2014-12-05 13:00,5,65.97,66.24,65.7,65.88,2707
20150101|2014-12-05 13:30,5,65.89,65.91,65.64,65.71,450
20150101|2014-12-05 14:00,5,65.7,65.71,65.55,65.59,81
20150101|2014-12-05 14:30,5,65.62,65.73,65.6,65.73,61
20150101|2014-12-05 15:00,5,65.71,65.71,65.64,65.65,40
20150101|2014-12-05 15:30,5,65.66,65.66,65.63,65.63,24
20150101|2014-12-05 16:00,5,65.55,65.7,65.55,65.7,18
20150101|2014-12-05 16:30,5,65.75,65.79,65.75,65.79,3
20150101|2014-12-07 17:00,8,65.39,65.49,64.81,64.81,47
20150101|2014-12-07 17:30,8,64.79,64.79,64.66,64.72,66
20150101|2014-12-07 18:00,8,64.78,64.86,64.77,64.86,11
20150101|2014-12-07 19:00,8,64.86,65.07,64.86,65.07,24
20150101|2014-12-07 19:30,8,65.06,65.14,65.04,65.14,7
20150101|2014-12-07 20:00,8,65.16,65.17,65.16,65.16,4
20150101|2014-12-07 20:30,8,65.08,65.08,65.07,65.08,3
20150101|2014-12-07 21:00,8,65.09,65.09,65.09,65.09,1
20150101|2014-12-07 21:30,8,65.1,65.1,65.1,65.1,1
20150101|2014-12-07 23:00,8,65.12,65.12,65.12,65.12,1
20150101|2014-12-07 23:30,8,65.1,65.12,65.05,65.11,5
20150101|2014-12-08 00:30,8,65.2,65.2,65.14,65.14,28
20150101|2014-12-08 01:00,8,65.18,65.3,65.18,65.28,9
20150101|2014-12-08 01:30,8,65.22,65.32,65.16,65.17,21
20150101|2014-12-08 02:00,8,65.18,65.2,64.93,64.94,180
20150101|2014-12-08 02:30,8,65,65.17,64.99,65.14,124
20150101|2014-12-08 03:00,8,65.15,65.23,65.1,65.14,114
20150101|2014-12-08 03:30,8,65.12,65.18,64.6,64.64,632
20150101|2014-12-08 04:00,8,64.63,64.74,64.61,64.71,69
20150101|2014-12-08 04:30,8,64.7,64.82,64.57,64.63,166
20150101|2014-12-08 05:00,8,64.67,64.78,64.65,64.67,69
20150101|2014-12-08 05:30,8,64.65,64.66,64.38,64.38,450
20150101|2014-12-08 06:00,8,64.36,64.45,64.11,64.45,476
20150101|2014-12-08 06:30,8,64.45,64.57,64.4,64.46,128
20150101|2014-12-08 07:00,8,64.51,64.71,64.47,64.47,221
20150101|2014-12-08 07:30,8,64.42,64.6,64.35,64.54,283
20150101|2014-12-08 08:00,8,64.55,64.75,64.45,64.48,718
20150101|2014-12-08 08:30,8,64.52,64.54,64.3,64.43,651
20150101|2014-12-08 09:00,8,64.39,64.46,64.18,64.38,473
20150101|2014-12-08 09:30,8,64.39,64.42,63.64,63.91,2012
20150101|2014-12-08 10:00,8,63.92,63.98,63.32,63.52,1913
20150101|2014-12-08 10:30,8,63.53,63.65,63.17,63.34,976
20150101|2014-12-08 11:00,8,63.32,63.58,63.19,63.19,568
20150101|2014-12-08 11:30,8,63.17,63.42,63.08,63.38,488
20150101|2014-12-08 12:00,8,63.38,63.56,63.3,63.47,364
20150101|2014-12-08 12:30,8,63.47,63.65,63.27,63.34,465
20150101|2014-12-08 13:00,8,63.36,63.48,62.78,63.11,3400
20150101|2014-12-08 13:30,8,63.1,63.25,63.07,63.18,504
20150101|2014-12-08 14:00,8,63.22,63.24,63.02,63.12,111
20150101|2014-12-08 14:30,8,63.12,63.12,63.01,63.02,82
20150101|2014-12-08 15:00,8,63.02,63.03,62.91,63.03,58
20150101|2014-12-08 15:30,8,63,63.05,62.99,62.99,11
20150101|2014-12-08 16:30,8,63.1,63.11,62.92,62.92,7
20150101|2014-12-08 19:00,9,62.89,62.91,62.82,62.82,22
20150101|2014-12-08 19:30,9,62.85,62.9,62.82,62.85,33
20150101|2014-12-08 20:00,9,62.82,62.82,62.65,62.65,31
20150101|2014-12-08 20:30,9,62.65,62.69,62.51,62.51,63
20150101|2014-12-08 21:00,9,62.52,62.57,62.36,62.36,105
20150101|2014-12-08 21:30,9,62.41,62.43,62.34,62.43,26
20150101|2014-12-08 22:00,9,62.43,62.43,62.33,62.38,99
20150101|2014-12-08 22:30,9,62.5,62.59,62.46,62.47,120
20150101|2014-12-08 23:00,9,62.48,62.57,62.45,62.57,39
20150101|2014-12-08 23:30,9,62.59,62.64,62.53,62.64,61
20150101|2014-12-09 00:00,9,62.74,62.81,62.62,62.62,11
20150101|2014-12-09 00:30,9,62.67,62.76,62.65,62.7,45
20150101|2014-12-09 01:00,9,62.77,62.77,62.52,62.52,54
20150101|2014-12-09 01:30,9,62.47,62.7,62.47,62.66,18
20150101|2014-12-09 02:00,9,62.75,62.92,62.68,62.72,127
20150101|2014-12-09 02:30,9,62.78,63.11,62.71,63.03,402
20150101|2014-12-09 03:00,9,63.06,63.45,63.06,63.33,332
20150101|2014-12-09 03:30,9,63.35,63.41,63.17,63.37,45
20150101|2014-12-09 04:00,9,63.35,63.58,63.32,63.46,166
20150101|2014-12-09 04:30,9,63.41,63.67,63.19,63.67,265
20150101|2014-12-09 05:00,9,63.63,64.17,63.63,63.89,751
20150101|2014-12-09 05:30,9,63.91,64.01,63.68,63.81,277
20150101|2014-12-09 06:00,9,63.85,63.9,63.67,63.71,140
20150101|2014-12-09 06:30,9,63.75,63.75,63.36,63.58,217
20150101|2014-12-09 07:00,9,63.52,63.8,63.5,63.59,270
20150101|2014-12-09 07:30,9,63.59,63.66,63.42,63.56,372
20150101|2014-12-09 08:00,9,63.58,63.77,62.86,62.87,1137
20150101|2014-12-09 08:30,9,62.89,63.31,62.55,63.3,2030
20150101|2014-12-09 09:00,9,63.31,63.74,63.16,63.19,1960
20150101|2014-12-09 09:30,9,63.23,63.65,63.07,63.5,720
20150101|2014-12-09 10:00,9,63.5,64.07,63.5,63.89,1887
20150101|2014-12-09 10:30,9,63.92,64.02,63.57,63.57,987
20150101|2014-12-09 11:00,9,63.6,63.74,63.28,63.39,685
20150101|2014-12-09 11:30,9,63.37,63.6,63.3,63.53,624
20150101|2014-12-09 12:00,9,63.48,63.49,62.99,63.09,901
20150101|2014-12-09 12:30,9,63.12,63.38,63.12,63.28,644
20150101|2014-12-09 13:00,9,63.29,63.88,63.22,63.77,1798
20150101|2014-12-09 13:30,9,63.75,63.81,63.67,63.69,205
20150101|2014-12-09 14:00,9,63.71,63.81,63.7,63.8,100
20150101|2014-12-09 14:30,9,63.79,63.8,63.71,63.75,95
20150101|2014-12-09 15:00,9,63.86,63.93,63.85,63.88,58
20150101|2014-12-09 15:30,9,63.84,63.84,63.31,63.44,224
20150101|2014-12-09 16:00,9,63.43,63.43,63.28,63.33,16
20150101|2014-12-09 16:30,9,63.3,63.39,63.3,63.38,6
20150101|2014-12-09 19:00,10,63.21,63.28,62.89,62.9,187
20150101|2014-12-09 19:30,10,62.9,63.01,62.9,62.92,22
20150101|2014-12-09 20:00,10,62.92,62.93,62.83,62.85,22
20150101|2014-12-09 20:30,10,62.88,62.93,62.88,62.93,30
20150101|2014-12-09 21:00,10,62.98,62.98,62.98,62.98,10
20150101|2014-12-09 21:30,10,62.98,63.02,62.98,63.02,5
20150101|2014-12-09 22:00,10,62.93,63.03,62.93,63.01,8
20150101|2014-12-09 22:30,10,63,63.02,62.93,62.97,6
20150101|2014-12-09 23:00,10,62.97,63,62.91,63,9
20150101|2014-12-09 23:30,10,62.97,63.09,62.97,63.09,21
20150101|2014-12-10 00:00,10,63.14,63.21,63.14,63.21,21
20150101|2014-12-10 01:00,10,63.08,63.17,63.08,63.15,46
20150101|2014-12-10 01:30,10,63.1,63.1,62.74,62.75,179
20150101|2014-12-10 02:00,10,62.74,62.86,62.57,62.79,267
20150101|2014-12-10 02:30,10,62.8,62.98,62.78,62.85,241
20150101|2014-12-10 03:00,10,62.78,62.92,62.66,62.89,244
20150101|2014-12-10 03:30,10,62.85,62.99,62.5,62.52,416
20150101|2014-12-10 04:00,10,62.53,62.67,62.39,62.47,452
20150101|2014-12-10 04:30,10,62.45,62.83,62.45,62.83,141
20150101|2014-12-10 05:00,10,62.82,62.84,62.69,62.74,66
20150101|2014-12-10 05:30,10,62.71,62.74,62.52,62.54,90
20150101|2014-12-10 06:00,10,62.57,62.71,62.53,62.59,55
20150101|2014-12-10 06:30,10,62.64,62.64,62.45,62.57,192
20150101|2014-12-10 07:00,10,62.55,62.64,62.45,62.5,230
20150101|2014-12-10 07:30,10,62.52,62.8,62.27,62.44,1086
20150101|2014-12-10 08:00,10,62.38,62.44,61.97,62.32,1243
20150101|2014-12-10 08:30,10,62.34,62.38,61.87,62.05,828
20150101|2014-12-10 09:00,10,62.04,62.23,61.82,61.82,897
20150101|2014-12-10 09:30,10,61.82,61.82,60.88,61.51,4296
20150101|2014-12-10 10:00,10,61.5,61.62,60.63,60.88,3182
20150101|2014-12-10 10:30,10,60.87,61.03,60.47,60.86,2090
20150101|2014-12-10 11:00,10,60.85,61.06,60.63,60.83,1307
20150101|2014-12-10 11:30,10,60.82,61.41,60.82,61.29,1276
20150101|2014-12-10 12:00,10,61.22,61.37,60.84,60.9,834
20150101|2014-12-10 12:30,10,60.92,60.99,60.61,60.78,1123
20150101|2014-12-10 13:00,10,60.78,61.16,60.44,60.97,3314
20150101|2014-12-10 13:30,10,60.98,61.12,60.94,60.97,488
20150101|2014-12-10 14:00,10,60.97,61.33,60.88,61.31,210
20150101|2014-12-10 14:30,10,61.28,61.45,61.21,61.34,369
20150101|2014-12-10 15:00,10,61.29,61.36,61.1,61.13,111
20150101|2014-12-10 15:30,10,61.24,61.24,61.12,61.12,37
20150101|2014-12-10 16:00,10,61.16,61.2,61.16,61.2,2
20150101|2014-12-10 16:30,10,61.17,61.17,60.97,61.06,34
20150101|2014-12-10 19:00,11,61.66,61.66,61.45,61.47,28
20150101|2014-12-10 19:30,11,61.5,61.57,61.41,61.49,57
20150101|2014-12-10 20:00,11,61.52,61.52,61.38,61.4,15
20150101|2014-12-10 20:30,11,61.5,61.5,61.5,61.5,2
20150101|2014-12-10 21:30,11,61.5,61.55,61.48,61.48,31
20150101|2014-12-10 22:00,11,61.54,61.54,61.54,61.54,1
20150101|2014-12-10 22:30,11,61.52,61.52,61.5,61.5,3
20150101|2014-12-10 23:00,11,61.39,61.39,61.35,61.39,10
20150101|2014-12-10 23:30,11,61.39,61.4,61.36,61.4,3
20150101|2014-12-11 00:00,11,61.39,61.43,61.39,61.43,2
20150101|2014-12-11 00:30,11,61.46,61.52,61.28,61.28,80
20150101|2014-12-11 01:00,11,61.29,61.29,61.16,61.25,15
20150101|2014-12-11 01:30,11,61.21,61.24,61.08,61.2,23
20150101|2014-12-11 02:00,11,61.18,61.44,61.04,61.3,91
20150101|2014-12-11 02:30,11,61.32,61.55,61.28,61.49,37
20150101|2014-12-11 03:00,11,61.49,61.5,61.17,61.35,71
20150101|2014-12-11 03:30,11,61.33,61.45,61.27,61.35,125
20150101|2014-12-11 04:00,11,61.35,61.41,61.23,61.4,174
20150101|2014-12-11 04:30,11,61.38,61.45,61.31,61.44,53
20150101|2014-12-11 05:00,11,61.46,61.47,61.38,61.4,32
20150101|2014-12-11 05:30,11,61.38,61.67,61.38,61.57,150
20150101|2014-12-11 06:00,11,61.61,61.65,61.37,61.43,106
20150101|2014-12-11 06:30,11,61.36,61.41,61.08,61.08,148
20150101|2014-12-11 07:00,11,61.08,61.08,60.31,60.61,1265
20150101|2014-12-11 07:30,11,60.57,60.78,60.09,60.18,1108
20150101|2014-12-11 08:00,11,60.22,60.81,60.12,60.43,1663
20150101|2014-12-11 08:30,11,60.45,60.95,60.45,60.65,979
20150101|2014-12-11 09:00,11,60.62,60.86,60.46,60.75,855
20150101|2014-12-11 09:30,11,60.78,61.51,60.77,60.85,2559
20150101|2014-12-11 10:00,11,60.87,61,60.59,60.74,1266
20150101|2014-12-11 10:30,11,60.73,61.13,60.72,61.04,769
20150101|2014-12-11 11:00,11,61.05,61.15,60.74,60.97,592
20150101|2014-12-11 11:30,11,60.95,60.95,60.66,60.86,657
20150101|2014-12-11 12:00,11,60.85,61.05,60.73,60.75,364
20150101|2014-12-11 12:30,11,60.75,60.82,60.17,60.21,1352
20150101|2014-12-11 13:00,11,60.21,60.41,59.86,60.01,3882
20150101|2014-12-11 13:30,11,60.01,60.14,59.57,59.74,1055
20150101|2014-12-11 14:00,11,59.74,59.93,59.74,59.88,328
20150101|2014-12-11 14:30,11,59.88,59.88,59.6,59.63,191
20150101|2014-12-11 15:00,11,59.68,59.75,59.32,59.38,271
20150101|2014-12-11 15:30,11,59.37,59.37,59.06,59.25,174
20150101|2014-12-11 16:00,11,59.21,59.23,58.97,59.23,56
20150101|2014-12-11 16:30,11,59.22,59.22,59.22,59.22,1
20150101|2014-12-11 19:00,12,58.94,59.1,58.85,59.1,128
20150101|2014-12-11 19:30,12,59.16,59.27,59.1,59.11,276
20150101|2014-12-11 20:00,12,59.11,59.15,59.08,59.09,152
20150101|2014-12-11 20:30,12,59.12,59.22,59.12,59.16,5
20150101|2014-12-11 21:00,12,59.11,59.29,59.11,59.28,129
20150101|2014-12-11 21:30,12,59.26,59.29,59.16,59.16,21
20150101|2014-12-11 22:00,12,59.19,59.19,59.19,59.19,4
20150101|2014-12-11 22:30,12,59.32,59.38,59.3,59.32,107
20150101|2014-12-11 23:00,12,59.3,59.42,59.23,59.42,292
20150101|2014-12-11 23:30,12,59.42,59.52,59.42,59.51,271
20150101|2014-12-12 00:30,12,59.38,59.38,59.27,59.32,70
20150101|2014-12-12 01:00,12,59.37,59.5,59.37,59.38,47
20150101|2014-12-12 01:30,12,59.33,59.41,59.18,59.4,117
20150101|2014-12-12 02:00,12,59.39,59.49,58.99,59.05,370
20150101|2014-12-12 02:30,12,59.12,59.37,59.1,59.32,180
20150101|2014-12-12 03:00,12,59.33,59.39,58.84,58.94,274
20150101|2014-12-12 03:30,12,58.98,59.34,58.87,59.32,125
20150101|2014-12-12 04:00,12,59.26,59.33,59.19,59.21,61
20150101|2014-12-12 04:30,12,59.22,59.24,59.01,59.1,73
20150101|2014-12-12 05:00,12,59.1,59.31,59.07,59.13,65
20150101|2014-12-12 05:30,12,59.16,59.56,59.16,59.36,334
20150101|2014-12-12 06:00,12,59.31,59.44,59.29,59.37,66
20150101|2014-12-12 06:30,12,59.38,59.41,59.07,59.09,162
20150101|2014-12-12 07:00,12,59.12,59.24,58.9,58.94,438
20150101|2014-12-12 07:30,12,58.95,59.09,58.44,58.5,1366
20150101|2014-12-12 08:00,12,58.51,58.88,58.29,58.74,1799
20150101|2014-12-12 08:30,12,58.73,58.78,58.45,58.6,1122
20150101|2014-12-12 09:00,12,58.61,58.73,58.42,58.68,752
20150101|2014-12-12 09:30,12,58.69,58.82,58.11,58.21,1687
20150101|2014-12-12 10:00,12,58.2,58.23,57.95,58.11,1969
20150101|2014-12-12 10:30,12,58.14,58.22,57.35,57.56,2512
20150101|2014-12-12 11:00,12,57.59,58.04,57.53,57.98,1299
20150101|2014-12-12 11:30,12,58.02,58.45,57.98,58.05,1294
20150101|2014-12-12 12:00,12,58.02,58.23,57.79,57.88,977
20150101|2014-12-12 12:30,12,57.88,58.2,57.61,58.15,989
20150101|2014-12-12 13:00,12,58.15,58.25,57.71,57.8,1871
20150101|2014-12-12 13:30,12,57.8,57.87,57.58,57.72,661
20150101|2014-12-12 14:00,12,57.79,57.82,57.55,57.66,218
20150101|2014-12-12 14:30,12,57.61,57.82,57.58,57.74,119
20150101|2014-12-12 15:00,12,57.66,57.66,57.41,57.42,91
20150101|2014-12-12 15:30,12,57.47,57.51,57.46,57.47,9
20150101|2014-12-12 16:00,12,57.45,57.45,57.45,57.45,1
20150101|2014-12-12 16:30,12,57.5,57.59,57.5,57.59,4
20150101|2014-12-14 17:00,15,56.54,57,56.37,56.65,48
20150101|2014-12-14 17:30,15,56.71,56.94,56.59,56.65,12
20150101|2014-12-14 18:00,15,56.68,56.68,56.41,56.6,29
20150101|2014-12-14 18:30,15,56.67,56.84,56.6,56.84,9
20150101|2014-12-14 19:00,15,56.91,56.96,56.74,56.88,27
20150101|2014-12-14 19:30,15,56.89,57.11,56.89,57.11,22
20150101|2014-12-14 20:00,15,57.14,58.07,57.09,57.57,116
20150101|2014-12-14 20:30,15,57.55,58.2,57.48,58.2,65
20150101|2014-12-14 21:00,15,58.16,58.64,58.15,58.63,113
20150101|2014-12-14 21:30,15,58.69,58.7,58.21,58.21,86
20150101|2014-12-14 22:00,15,58.17,58.22,57.86,57.91,29
20150101|2014-12-14 22:30,15,57.96,58.29,57.96,58.09,22
20150101|2014-12-14 23:00,15,58.23,58.23,58.06,58.16,47
20150101|2014-12-14 23:30,15,58.2,58.41,58.16,58.24,24
20150101|2014-12-15 00:00,15,58.33,58.44,58.33,58.44,15
20150101|2014-12-15 00:30,15,58.46,58.49,58.17,58.17,9
20150101|2014-12-15 01:00,15,58.21,58.28,58.02,58.03,156
20150101|2014-12-15 01:30,15,57.99,58.26,57.95,58.15,54
20150101|2014-12-15 02:00,15,58.08,58.46,58.08,58.34,108
20150101|2014-12-15 02:30,15,58.39,58.72,58.37,58.55,276
20150101|2014-12-15 03:00,15,58.53,58.68,58.49,58.63,182
20150101|2014-12-15 03:30,15,58.64,58.7,58.39,58.5,157
20150101|2014-12-15 04:00,15,58.53,58.61,58.33,58.33,30
20150101|2014-12-15 04:30,15,58.32,58.32,58.03,58.24,171
20150101|2014-12-15 05:00,15,58.19,58.24,58.01,58.23,292
20150101|2014-12-15 05:30,15,58.16,58.36,58.15,58.36,165
20150101|2014-12-15 06:00,15,58.36,58.41,58.25,58.3,291
20150101|2014-12-15 06:30,15,58.23,58.23,57.66,57.94,974
20150101|2014-12-15 07:00,15,57.94,58.15,57.7,58.11,502
20150101|2014-12-15 07:30,15,58.05,58.17,57.77,57.99,449
20150101|2014-12-15 08:00,15,57.98,58.04,57.59,57.76,833
20150101|2014-12-15 08:30,15,57.74,57.96,57.25,57.26,1949
20150101|2014-12-15 09:00,15,57.29,57.35,56.87,57.02,2108
20150101|2014-12-15 09:30,15,57.01,57.1,56.66,56.8,1231
20150101|2014-12-15 10:00,15,56.78,56.95,56.39,56.4,1513
20150101|2014-12-15 10:30,15,56.41,56.59,55.87,55.93,3220
20150101|2014-12-15 11:00,15,55.92,56.72,55.88,56.6,2074
20150101|2014-12-15 11:30,15,56.61,56.63,56.18,56.61,918
20150101|2014-12-15 12:00,15,56.58,56.61,56.14,56.52,1393
20150101|2014-12-15 12:30,15,56.56,56.62,56.21,56.36,1379
20150101|2014-12-15 13:00,15,56.36,56.37,55.79,55.96,2885
20150101|2014-12-15 13:30,15,55.95,55.95,55.21,55.59,1138
20150101|2014-12-15 14:00,15,55.51,55.63,55.14,55.18,481
20150101|2014-12-15 14:30,15,55.18,55.27,55.03,55.15,264
20150101|2014-12-15 15:00,15,55.3,55.37,55.3,55.3,36
20150101|2014-12-15 15:30,15,55.34,55.34,55.2,55.31,24
20150101|2014-12-15 16:00,15,55.35,55.36,55.29,55.29,17
20150101|2014-12-15 16:30,15,55.34,55.34,55.25,55.31,31
20150101|2014-12-15 19:00,16,55.58,55.58,55.57,55.57,2
20150101|2014-12-15 19:30,16,55.7,55.74,55.7,55.72,30
20150101|2014-12-15 20:00,16,55.67,55.71,55.65,55.65,13
20150101|2014-12-15 20:30,16,55.65,55.76,55.65,55.68,6
20150101|2014-12-15 21:00,16,55.66,55.66,55.63,55.66,28
20150101|2014-12-15 21:30,16,55.67,55.71,55.66,55.66,15
20150101|2014-12-15 22:00,16,55.66,55.67,55.59,55.59,40
20150101|2014-12-15 22:30,16,55.62,55.63,55.62,55.63,3
20150101|2014-12-15 23:00,16,55.62,55.69,55.62,55.69,10
20150101|2014-12-15 23:30,16,55.64,55.65,55.56,55.56,16
20150101|2014-12-16 00:00,16,55.55,55.58,55.49,55.56,51
20150101|2014-12-16 00:30,16,55.6,55.6,55.58,55.58,3
20150101|2014-12-16 01:00,16,55.57,55.61,55.29,55.33,61
20150101|2014-12-16 01:30,16,55.35,55.35,54.77,55.02,311
20150101|2014-12-16 02:00,16,55.09,55.23,54.56,54.74,388
20150101|2014-12-16 02:30,16,54.74,54.81,54.1,54.26,396
20150101|2014-12-16 03:00,16,54.23,54.4,54.09,54.09,287
20150101|2014-12-16 03:30,16,54.07,54.37,54.02,54.28,205
20150101|2014-12-16 04:00,16,54.34,54.67,54.34,54.49,194
20150101|2014-12-16 04:30,16,54.48,54.55,54.27,54.49,139
20150101|2014-12-16 05:00,16,54.52,54.66,54.39,54.43,228
20150101|2014-12-16 05:30,16,54.44,54.56,54,54.05,313
20150101|2014-12-16 06:00,16,54.05,54.31,53.82,54.13,436
20150101|2014-12-16 06:30,16,54.16,54.4,54.15,54.3,214
20150101|2014-12-16 07:00,16,54.29,54.32,53.94,53.95,678
20150101|2014-12-16 07:30,16,53.92,54.11,53.62,54.07,688
20150101|2014-12-16 08:00,16,54.08,54.75,54.07,54.24,2147
20150101|2014-12-16 08:30,16,54.23,54.9,53.9,54.6,2342
20150101|2014-12-16 09:00,16,54.61,55.3,54.61,55.21,2067
20150101|2014-12-16 09:30,16,55.26,55.8,54.72,55.8,1655
20150101|2014-12-16 10:00,16,55.76,57.14,55.65,56.72,4056
20150101|2014-12-16 10:30,16,56.73,57.09,55.96,56.05,2655
20150101|2014-12-16 11:00,16,56.08,56.15,55.52,55.75,1797
20150101|2014-12-16 11:30,16,55.77,56.41,55.76,55.95,1330
20150101|2014-12-16 12:00,16,55.94,56.12,55.52,55.63,710
20150101|2014-12-16 12:30,16,55.6,55.85,55.37,55.59,962
20150101|2014-12-16 13:00,16,55.55,56.58,55.55,55.86,3195
20150101|2014-12-16 13:30,16,55.89,56.14,55.74,55.95,693
20150101|2014-12-16 14:00,16,55.92,55.98,55.88,55.95,120
20150101|2014-12-16 14:30,16,55.96,56.14,55.94,55.95,230
20150101|2014-12-16 15:00,16,55.99,56.06,55.9,56.06,165
20150101|2014-12-16 15:30,16,56.02,56.02,55.19,55.43,353
20150101|2014-12-16 16:00,16,55.42,55.46,55.42,55.46,3
20150101|2014-12-16 16:30,16,55.43,55.43,55.37,55.41,5
20150101|2014-12-16 19:00,17,55.33,55.44,55.33,55.35,56
20150101|2014-12-16 19:30,17,55.29,55.29,54.83,54.88,71
20150101|2014-12-16 20:00,17,54.87,54.87,54.62,54.77,38
20150101|2014-12-16 20:30,17,54.77,54.77,54.64,54.64,6
20150101|2014-12-16 21:00,17,54.67,54.89,54.67,54.89,8
20150101|2014-12-16 21:30,17,54.98,54.98,54.91,54.91,4
20150101|2014-12-16 22:00,17,54.86,54.86,54.72,54.79,22
20150101|2014-12-16 23:00,17,54.95,54.95,54.8,54.8,7
20150101|2014-12-16 23:30,17,54.85,54.85,54.74,54.76,4
20150101|2014-12-17 00:00,17,54.81,54.81,54.74,54.74,7
20150101|2014-12-17 00:30,17,54.91,55.72,54.91,55.46,43
20150101|2014-12-17 01:00,17,55.28,55.53,55.27,55.53,19
20150101|2014-12-17 01:30,17,55.33,55.5,55.33,55.47,9
20150101|2014-12-17 02:00,17,55.32,55.95,54.97,55.07,130
20150101|2014-12-17 02:30,17,55.14,55.25,55.04,55.2,51
20150101|2014-12-17 03:00,17,55.14,55.2,54.87,55.06,137
20150101|2014-12-17 03:30,17,55.08,55.16,54.88,54.88,103
20150101|2014-12-17 04:00,17,54.89,55.11,54.81,55.04,188
20150101|2014-12-17 04:30,17,55.03,55.26,55.02,55.24,67
20150101|2014-12-17 05:00,17,55.17,55.27,54.97,54.97,24
20150101|2014-12-17 05:30,17,54.9,54.94,54.82,54.83,11
20150101|2014-12-17 06:00,17,54.86,55.07,54.36,54.45,157
20150101|2014-12-17 06:30,17,54.45,54.56,54.23,54.4,233
20150101|2014-12-17 07:00,17,54.51,54.67,54.31,54.6,82
20150101|2014-12-17 07:30,17,54.54,54.86,54.45,54.56,139
20150101|2014-12-17 08:00,17,54.59,55.04,54.45,55.04,222
20150101|2014-12-17 08:30,17,55.01,55.35,54.91,55.35,370
20150101|2014-12-17 09:00,17,55.44,55.81,55.3,55.3,532
20150101|2014-12-17 09:30,17,55.19,56.48,54.76,56.18,1224
20150101|2014-12-17 10:00,17,56.12,56.86,56.1,56.44,450
20150101|2014-12-17 10:30,17,56.41,58.92,56.41,58.28,1011
20150101|2014-12-17 11:00,17,58.47,58.81,57.63,58.21,888
20150101|2014-12-17 11:30,17,58.21,58.48,57.64,57.86,344
20150101|2014-12-17 12:00,17,57.97,58.11,57.75,57.81,53
20150101|2014-12-17 12:30,17,57.98,57.98,57.35,57.38,204
20150101|2014-12-17 13:00,17,57.44,57.84,56.36,56.43,453
20150101|2014-12-17 13:30,17,56.42,56.46,55.79,56.06,201
20150101|2014-12-17 14:00,17,56.01,56.15,55.82,55.94,61
20150101|2014-12-17 14:30,17,55.95,56.24,55.95,56.1,52
20150101|2014-12-17 15:00,17,56.07,56.16,55.87,55.87,28
20150101|2014-12-17 15:30,17,55.96,55.97,55.9,55.96,15
20150101|2014-12-17 16:00,17,55.87,55.87,55.85,55.87,3
20150101|2014-12-17 19:00,18,56.16,56.33,56.16,56.31,12
20150101|2014-12-17 19:30,18,56.45,56.47,56.45,56.47,4
20150101|2014-12-17 20:00,18,56.53,56.57,56.53,56.57,2
20150101|2014-12-17 20:30,18,56.54,56.54,56.41,56.41,6
20150101|2014-12-17 21:00,18,56.43,56.56,56.43,56.56,6
20150101|2014-12-17 21:30,18,56.59,56.59,56.52,56.52,3
20150101|2014-12-17 22:30,18,56.54,56.54,56.54,56.54,1
20150101|2014-12-17 23:30,18,56.17,56.17,56.17,56.17,1
20150101|2014-12-18 00:00,18,56.32,56.43,56.32,56.43,4
20150101|2014-12-18 00:30,18,56.49,56.49,56.49,56.49,1
20150101|2014-12-18 01:00,18,56.39,56.39,56.22,56.22,2
20150101|2014-12-18 01:30,18,56.31,56.5,56.31,56.5,4
20150101|2014-12-18 02:00,18,56.49,56.58,56.31,56.45,15
20150101|2014-12-18 02:30,18,56.45,56.47,56.36,56.45,13
20150101|2014-12-18 03:00,18,56.52,57.84,56.52,57.41,142
20150101|2014-12-18 03:30,18,57.56,57.76,57.26,57.76,204
20150101|2014-12-18 04:00,18,57.69,58.13,57.62,58.06,374
20150101|2014-12-18 04:30,18,58.06,58.72,57.91,57.91,379
20150101|2014-12-18 05:00,18,58.11,58.14,57.99,58.08,32
20150101|2014-12-18 05:30,18,57.99,58.1,57.55,57.62,92
20150101|2014-12-18 06:00,18,57.77,57.82,57.53,57.8,54
20150101|2014-12-18 06:30,18,57.94,58.43,57.7,57.72,338
20150101|2014-12-18 07:00,18,57.85,57.85,57.33,57.37,122
20150101|2014-12-18 07:30,18,57.4,57.74,57.4,57.74,120
20150101|2014-12-18 08:00,18,57.67,57.67,56.98,57.1,113
20150101|2014-12-18 08:30,18,56.75,56.82,56.65,56.74,54
20150101|2014-12-18 09:00,18,56.77,56.85,56.45,56.47,89
20150101|2014-12-18 09:30,18,56.17,56.21,55.9,56.19,212
20150101|2014-12-18 10:00,18,55.88,55.88,55.34,55.75,103
20150101|2014-12-18 10:30,18,55.52,55.64,55.13,55.47,67
20150101|2014-12-18 11:00,18,55.49,56.05,55.44,56.05,62
20150101|2014-12-18 11:30,18,55.99,56.41,55.9,56.13,96
20150101|2014-12-18 12:00,18,55.81,55.93,55.58,55.79,38
20150101|2014-12-18 12:30,18,55.66,55.67,55.39,55.39,4
20150101|2014-12-18 13:00,18,54.64,54.65,54.51,54.52,45
20150201|2013-10-24 07:30,24,90.01,90.01,89.82,89.84,6
20150201|2013-10-24 08:00,24,89.79,89.8,89.79,89.8,2
20150201|2013-10-24 11:30,24,89.9,89.91,89.9,89.91,4
20150201|2013-10-25 08:00,25,89.91,90.02,89.91,89.99,21
20150201|2013-10-30 07:00,30,90.64,90.64,90.64,90.64,1
20150201|2013-10-30 09:00,30,90.55,90.56,90.55,90.56,3
20150201|2013-10-30 09:30,30,90.61,90.61,90.61,90.61,1
20150201|2013-10-30 12:00,30,90.72,90.72,90.66,90.66,7
20150201|2013-10-30 12:30,30,90.85,90.85,90.85,90.85,1
20150201|2013-10-30 14:00,30,90.82,90.82,90.82,90.82,1
20150201|2013-10-31 07:30,31,90.81,90.81,90.81,90.81,1
20150201|2013-10-31 12:00,31,90.68,90.68,90.68,90.68,1
20150201|2013-11-01 10:00,1,89.81,89.81,89.81,89.81,1
20150201|2014-03-06 09:00,6,92.4,92.4,92.4,92.4,24
20150201|2014-04-04 12:30,4,93.44,93.44,93.44,93.44,7
20150201|2014-04-24 08:00,24,95.56,95.56,95.56,95.56,20
20150201|2014-04-24 11:00,24,95.6,95.6,95.55,95.55,6
20150201|2014-04-24 11:30,24,95.5,95.5,95.5,95.5,1
20150201|2014-04-28 09:00,28,94.39,94.39,94.39,94.39,1
20150201|2014-05-05 07:00,5,93.4,93.4,93.4,93.4,5
20150201|2014-05-08 02:00,8,93.47,93.47,93.47,93.47,5
20150201|2014-05-09 10:00,9,93.61,93.61,93.61,93.61,1
20150201|2014-05-12 08:30,12,93.72,93.72,93.72,93.72,1
20150201|2014-05-12 14:30,12,93.9,93.9,93.9,93.9,1
20150201|2014-05-13 06:00,13,94.35,94.35,94.35,94.35,1
20150201|2014-05-20 12:30,20,95.79,95.79,95.79,95.79,5
20150201|2014-05-20 13:00,20,95.8,95.82,95.8,95.81,46
20150201|2014-05-22 05:30,22,96.91,96.91,96.91,96.91,2
20150201|2014-05-22 08:00,22,96.92,96.92,96.92,96.92,3
20150201|2014-05-22 08:30,22,96.9,96.9,96.9,96.9,1
20150201|2014-05-23 10:30,23,97.07,97.07,97.07,97.07,1
20150201|2014-05-26 21:30,27,97.18,97.18,97.18,97.18,5
20150201|2014-05-27 00:30,27,97.31,97.31,97.31,97.31,5
20150201|2014-05-27 11:00,27,96.79,96.79,96.79,96.79,1
20150201|2014-05-30 13:00,30,96.27,96.27,96.27,96.27,4
20150201|2014-05-30 13:30,30,96.27,96.27,96.27,96.27,1
20150201|2014-06-04 05:00,4,96.87,96.91,96.86,96.9,7
20150201|2014-06-04 05:30,4,96.9,96.91,96.88,96.9,30
20150201|2014-06-09 06:30,9,96.97,96.97,96.97,96.97,1
20150201|2014-06-09 09:00,9,97.2,97.2,97.17,97.17,16
20150201|2014-06-09 12:00,9,97.35,97.35,97.35,97.35,15
20150201|2014-06-10 09:00,10,97.55,97.55,97.55,97.55,1
20150201|2014-06-12 02:30,12,98.45,98.45,98.45,98.45,1
20150201|2014-06-12 08:30,12,98.89,98.89,98.82,98.82,5
20150201|2014-06-12 09:30,12,98.9,98.9,98.9,98.9,5
20150201|2014-06-12 11:30,12,98.95,98.95,98.95,98.95,10
20150201|2014-06-12 12:30,12,98.89,98.89,98.86,98.86,24
20150201|2014-06-12 13:00,12,99.3,99.31,99.3,99.31,2
20150201|2014-06-12 19:00,13,99.76,99.76,99.75,99.76,24
20150201|2014-06-13 09:00,13,99.75,99.75,99.73,99.73,3
20150201|2014-06-13 09:30,13,99.47,99.47,99.47,99.47,1
20150201|2014-06-13 10:00,13,99.38,99.38,99.38,99.38,4
20150201|2014-06-13 10:30,13,99.32,99.32,99.32,99.32,6
20150201|2014-06-13 11:00,13,99.45,99.45,99.45,99.45,8
20150201|2014-06-13 15:00,13,99.13,99.13,99.13,99.13,8
20150201|2014-06-16 08:00,16,99.34,99.49,99.34,99.49,6
20150201|2014-06-16 10:00,16,99.62,99.62,99.61,99.61,6
20150201|2014-06-17 07:30,17,99.55,99.55,99.55,99.55,3
20150201|2014-06-17 10:00,17,100.09,100.18,100.09,100.18,5
20150201|2014-06-17 11:30,17,100.02,100.02,100.02,100.02,1
20150201|2014-06-17 15:30,17,99.58,99.58,99.56,99.56,5
20150201|2014-06-18 09:30,18,100.07,100.07,99.92,99.92,2
20150201|2014-06-18 10:30,18,99.79,99.79,99.79,99.79,7
20150201|2014-06-19 13:00,19,100.79,100.79,100.79,100.79,1
20150201|2014-06-20 01:30,20,100.54,100.54,100.54,100.54,1
20150201|2014-06-20 07:30,20,100.71,100.71,100.71,100.71,1
20150201|2014-06-23 03:00,23,101.24,101.27,101.24,101.27,2
20150201|2014-06-23 08:30,23,100.51,100.51,100.51,100.51,1
20150201|2014-06-23 12:00,23,100.37,100.37,100.37,100.37,1
20150201|2014-06-24 07:30,24,100.69,100.7,100.69,100.7,8
20150201|2014-06-24 09:00,24,100.78,100.78,100.78,100.78,1
20150201|2014-06-24 09:30,24,100.9,100.91,100.9,100.91,3
20150201|2014-06-24 12:30,24,100.71,100.71,100.71,100.71,7
20150201|2014-06-24 13:00,24,100.66,100.66,100.66,100.66,3
20150201|2014-06-25 07:30,25,100.8,100.8,100.8,100.8,1
20150201|2014-06-25 09:00,25,100.53,100.53,100.53,100.53,1
20150201|2014-06-26 08:00,26,100.82,100.82,100.82,100.82,1
20150201|2014-06-27 08:30,27,100.99,100.99,100.99,100.99,1
20150201|2014-06-27 15:00,27,100.83,100.83,100.83,100.83,1
20150201|2014-06-30 10:30,30,100.47,100.47,100.4,100.4,21
20150201|2014-06-30 11:30,30,100.33,100.33,100.12,100.12,2
20150201|2014-07-01 12:00,1,100.34,100.34,100.34,100.34,1
20150201|2014-07-02 09:30,2,100.59,100.59,100.59,100.59,1
20150201|2014-07-03 06:30,3,99.71,99.71,99.71,99.71,1
20150201|2014-07-03 08:30,3,99.63,99.63,99.63,99.63,1
20150201|2014-07-07 09:30,7,99.29,99.29,99.29,99.29,1
20150201|2014-07-08 08:00,8,99.3,99.3,99.3,99.3,3
20150201|2014-07-08 09:00,8,99.18,99.18,99.18,99.18,1
20150201|2014-07-08 11:00,8,98.99,98.99,98.99,98.99,1
20150201|2014-07-08 12:00,8,98.88,98.88,98.88,98.88,1
20150201|2014-07-09 04:30,9,99.08,99.08,99.08,99.08,1
20150201|2014-07-09 09:00,9,98.45,98.45,98.45,98.45,1
20150201|2014-07-09 09:30,9,98.34,98.34,98.34,98.34,2
20150201|2014-07-09 13:00,9,98.15,98.15,98.15,98.15,1
20150201|2014-07-10 04:00,10,98.06,98.06,98.06,98.06,2
20150201|2014-07-10 11:00,10,98.44,98.44,98.44,98.44,1
20150201|2014-07-10 11:30,10,98.51,98.51,98.51,98.51,1
20150201|2014-07-10 12:00,10,98.54,98.54,98.54,98.54,1
20150201|2014-07-10 14:30,10,98.91,98.91,98.87,98.87,2
20150201|2014-07-11 02:30,11,98.51,98.51,98.51,98.51,1
20150201|2014-07-11 04:30,11,98.75,98.75,98.75,98.75,5
20150201|2014-07-11 10:30,11,97.76,97.77,97.76,97.77,4
20150201|2014-07-11 11:00,11,97.58,97.58,97.58,97.58,1
20150201|2014-07-11 12:00,11,97.61,97.61,97.4,97.4,8
20150201|2014-07-11 14:00,11,97.21,97.21,97.21,97.21,1
20150201|2014-07-14 09:30,14,97.3,97.3,97.3,97.3,1
20150201|2014-07-14 11:30,14,97.39,97.39,97.39,97.39,4
20150201|2014-07-14 12:00,14,97.4,97.4,97.4,97.4,8
20150201|2014-07-15 07:30,15,97.38,97.38,97.38,97.38,1
20150201|2014-07-15 08:00,15,97.09,97.09,97.09,97.09,1
20150201|2014-07-15 08:30,15,97.09,97.09,97.09,97.09,1
20150201|2014-07-15 09:30,15,96.88,96.88,96.8,96.8,2
20150201|2014-07-15 12:30,15,96.76,96.76,96.76,96.76,2
20150201|2014-07-15 13:00,15,96.99,96.99,96.99,96.99,1
20150201|2014-07-15 13:30,15,96.88,96.88,96.88,96.88,9
20150201|2014-07-16 07:30,16,97.44,97.44,97.44,97.44,1
20150201|2014-07-16 08:00,16,97.24,97.24,97.24,97.24,1
20150201|2014-07-16 09:00,16,97.29,97.29,97.29,97.29,1
20150201|2014-07-16 10:00,16,97.77,97.77,97.77,97.77,4
20150201|2014-07-16 10:30,16,97.42,97.42,97.42,97.42,6
20150201|2014-07-16 13:30,16,97.38,97.39,97.38,97.39,5
20150201|2014-07-16 14:00,16,97.35,97.35,97.31,97.31,9
20150201|2014-07-17 02:30,17,97.63,97.63,97.63,97.63,3
20150201|2014-07-17 04:00,17,97.74,97.75,97.74,97.75,5
20150201|2014-07-17 07:30,17,98.31,98.31,98.31,98.31,1
20150201|2014-07-18 10:00,18,97.76,97.77,97.76,97.77,6
20150201|2014-07-18 10:30,18,97.71,97.72,97.57,97.66,6
20150201|2014-07-18 12:00,18,97.53,97.53,97.53,97.53,1
20150201|2014-07-21 09:30,21,97.46,97.46,97.46,97.46,1
20150201|2014-07-21 10:30,21,97.89,97.89,97.89,97.89,1
20150201|2014-07-21 13:00,21,98.27,98.29,98.21,98.21,9
20150201|2014-07-24 01:00,24,98.22,98.22,98.22,98.22,1
20150201|2014-07-24 09:00,24,98.16,98.21,98.16,98.21,3
20150201|2014-07-24 09:30,24,98.06,98.07,98.06,98.07,6
20150201|2014-07-24 10:30,24,98.29,98.29,98.29,98.29,1
20150201|2014-07-24 11:00,24,98.01,98.02,98.01,98.02,3
20150201|2014-07-24 12:30,24,97.8,97.8,97.8,97.8,9
20150201|2014-07-24 13:00,24,97.81,97.85,97.81,97.85,60
20150201|2014-07-25 04:00,25,97.9,97.9,97.9,97.9,1
20150201|2014-07-25 09:30,25,97.36,97.36,97.34,97.34,3
20150201|2014-07-25 10:00,25,98.24,98.24,98.24,98.24,1
20150201|2014-07-25 12:30,25,97.94,97.94,97.94,97.94,1
20150201|2014-07-25 13:00,25,97.94,97.94,97.94,97.94,1
20150201|2014-07-28 06:30,28,97.76,97.76,97.76,97.76,1
20150201|2014-07-28 07:00,28,97.58,97.58,97.58,97.58,1
20150201|2014-07-28 07:30,28,97.42,97.42,97.42,97.42,1
20150201|2014-07-28 10:00,28,97.13,97.13,97.13,97.13,1
20150201|2014-07-28 15:00,28,97.37,97.37,97.37,97.37,1
20150201|2014-07-29 04:00,29,97.63,97.63,97.63,97.63,1
20150201|2014-07-29 07:00,29,97.18,97.18,97.18,97.18,1
20150201|2014-07-29 09:00,29,96.86,96.86,96.86,96.86,1
20150201|2014-07-29 09:30,29,96.98,97.16,96.98,97.16,5
20150201|2014-07-29 11:30,29,96.66,96.66,96.66,96.66,1
20150201|2014-07-29 13:00,29,97.07,97.07,97.07,97.07,1
20150201|2014-07-30 04:30,30,97.2,97.2,97.2,97.2,1
20150201|2014-07-30 12:00,30,96.64,96.64,96.41,96.41,2
20150201|2014-07-30 13:00,30,96.48,96.54,96.48,96.54,3
20150201|2014-07-31 02:30,31,95.86,95.86,95.86,95.86,1
20150201|2014-07-31 03:00,31,95.73,95.73,95.73,95.73,1
20150201|2014-07-31 08:30,31,95.93,95.93,95.93,95.93,1
20150201|2014-07-31 09:00,31,95.87,95.87,95.87,95.87,1
20150201|2014-07-31 12:00,31,95.21,95.21,95.21,95.21,2
20150201|2014-07-31 13:00,31,95.33,95.34,95.33,95.34,5
20150201|2014-08-01 07:30,1,94.8,94.8,94.75,94.75,4
20150201|2014-08-01 08:00,1,94.62,94.62,94.62,94.62,5
20150201|2014-08-01 08:30,1,94.52,94.52,94.48,94.48,7
20150201|2014-08-01 09:00,1,94.26,94.26,94.26,94.26,3
20150201|2014-08-01 10:00,1,94.43,94.43,94.43,94.43,1
20150201|2014-08-01 10:30,1,94.33,94.33,94.33,94.33,1
20150201|2014-08-01 11:00,1,94.54,94.54,94.54,94.54,2
20150201|2014-08-01 13:30,1,94.75,94.75,94.75,94.75,1
20150201|2014-08-01 14:30,1,94.72,94.72,94.72,94.72,2
20150201|2014-08-04 03:30,4,95.31,95.31,95.31,95.31,8
20150201|2014-08-04 04:00,4,95.32,95.32,95.32,95.32,1
20150201|2014-08-04 05:30,4,95.19,95.19,95.19,95.19,1
20150201|2014-08-04 08:30,4,95.12,95.21,95.12,95.21,10
20150201|2014-08-04 09:00,4,95.31,95.35,95.31,95.35,17
20150201|2014-08-04 12:30,4,95.45,95.45,95.45,95.45,1
20150201|2014-08-04 14:00,4,95.36,95.45,95.36,95.45,70
20150201|2014-08-05 07:00,5,95.28,95.28,95.28,95.28,1
20150201|2014-08-05 10:00,5,94.98,94.98,94.86,94.86,3
20150201|2014-08-05 13:00,5,95,95,95,95,7
20150201|2014-08-06 08:30,6,95.36,95.36,95.36,95.36,2
20150201|2014-08-06 10:30,6,94.91,94.91,94.91,94.91,1
20150201|2014-08-06 11:00,6,94.98,94.98,94.98,94.98,3
20150201|2014-08-06 11:30,6,94.92,94.92,94.92,94.92,1
20150201|2014-08-07 02:00,7,94.61,94.61,94.61,94.61,2
20150201|2014-08-07 09:00,7,94.95,94.95,94.95,94.95,1
20150201|2014-08-07 12:00,7,95.2,95.2,95.2,95.2,3
20150201|2014-08-07 12:30,7,95.2,95.2,95.2,95.2,10
20150201|2014-08-08 11:30,8,95.09,95.09,95.09,95.09,1
20150201|2014-08-11 08:00,11,95.24,95.24,95.24,95.24,1
20150201|2014-08-11 09:00,11,95.62,95.65,95.62,95.65,3
20150201|2014-08-11 12:30,11,95.4,95.45,95.4,95.45,2
20150201|2014-08-12 02:00,12,94.78,94.78,94.78,94.78,2
20150201|2014-08-12 07:00,12,94.95,94.95,94.95,94.95,1
20150201|2014-08-12 09:00,12,95.07,95.07,94.96,95.04,7
20150201|2014-08-12 09:30,12,94.9,94.9,94.9,94.9,3
20150201|2014-08-12 10:00,12,94.78,94.78,94.76,94.76,4
20150201|2014-08-12 11:00,12,94.76,94.76,94.76,94.76,1
20150201|2014-08-12 11:30,12,94.5,94.5,94.5,94.5,1
20150201|2014-08-12 12:00,12,94.59,94.59,94.59,94.59,2
20150201|2014-08-12 13:30,12,94.78,94.86,94.78,94.86,2
20150201|2014-08-13 09:00,13,94.95,94.95,94.95,94.95,1
20150201|2014-08-13 09:30,13,94.95,94.95,94.95,94.95,1
20150201|2014-08-13 13:30,13,95.32,95.32,95.32,95.32,1
20150201|2014-08-14 07:30,14,95,95,95,95,1
20150201|2014-08-14 09:00,14,94.25,94.25,94.16,94.16,2
20150201|2014-08-14 09:30,14,93.85,93.91,93.85,93.91,3
20150201|2014-08-14 10:00,14,93.79,93.79,93.79,93.79,1
20150201|2014-08-14 11:00,14,93.4,93.4,93.4,93.4,3
20150201|2014-08-14 12:30,14,93.18,93.18,93.18,93.18,2
20150201|2014-08-14 13:00,14,92.88,92.96,92.88,92.96,2
20150201|2014-08-14 14:00,14,92.99,92.99,92.99,92.99,2
20150201|2014-08-15 03:30,15,92.87,92.87,92.87,92.87,1
20150201|2014-08-15 06:00,15,92.89,92.89,92.89,92.89,1
20150201|2014-08-15 07:00,15,93.1,93.1,93.1,93.1,1
20150201|2014-08-15 09:30,15,93.31,93.61,93.31,93.61,5
20150201|2014-08-15 11:30,15,93.49,93.49,93.49,93.49,1
20150201|2014-08-15 12:00,15,93.66,93.67,93.66,93.67,3
20150201|2014-08-15 13:00,15,93.92,93.92,93.92,93.92,21
20150201|2014-08-15 13:30,15,93.8,93.8,93.76,93.77,54
20150201|2014-08-15 14:00,15,93.62,93.62,93.62,93.62,5
20150201|2014-08-18 07:30,18,93.17,93.17,93.17,93.17,1
20150201|2014-08-18 09:30,18,92.16,92.16,92.16,92.16,1
20150201|2014-08-18 10:30,18,92.41,92.41,92.41,92.41,1
20150201|2014-08-18 12:00,18,92.19,92.19,92.19,92.19,2
20150201|2014-08-19 06:30,19,92.77,92.77,92.77,92.77,1
20150201|2014-08-19 09:30,19,92.06,92.08,92.06,92.07,7
20150201|2014-08-20 02:30,20,92.09,92.09,92.09,92.09,1
20150201|2014-08-20 11:00,20,92.17,92.17,92.17,92.17,1
20150201|2014-08-20 12:30,20,92.38,92.38,92.38,92.38,2
20150201|2014-08-20 13:00,20,92.24,92.24,92.24,92.24,1
20150201|2014-08-21 03:00,21,91.74,91.74,91.74,91.74,1
20150201|2014-08-21 04:00,21,91.66,91.66,91.66,91.66,1
20150201|2014-08-21 08:00,21,91.99,91.99,91.99,91.99,1
20150201|2014-08-22 08:00,22,92.35,92.35,92.28,92.28,36
20150201|2014-08-22 08:30,22,92.33,92.38,92.33,92.38,51
20150201|2014-08-22 09:30,22,92.24,92.24,92.24,92.24,1
20150201|2014-08-22 13:00,22,92.51,92.59,92.51,92.59,3
20150201|2014-08-25 06:30,25,92.93,92.93,92.93,92.93,1
20150201|2014-08-25 08:00,25,92.6,92.6,92.6,92.6,1
20150201|2014-08-25 09:30,25,92.38,92.38,92.38,92.38,1
20150201|2014-08-25 15:00,25,92.63,92.63,92.63,92.63,1
20150201|2014-08-26 00:00,26,92.83,92.83,92.83,92.83,1
20150201|2014-08-26 06:00,26,92.83,92.83,92.83,92.83,1
20150201|2014-08-26 08:00,26,93.21,93.21,93.21,93.21,1
20150201|2014-08-26 08:30,26,93.12,93.22,93.12,93.2,4
20150201|2014-08-26 09:00,26,93.34,93.34,93.15,93.15,9
20150201|2014-08-26 09:30,26,93.17,93.17,93.17,93.17,1
20150201|2014-08-26 11:00,26,92.55,92.55,92.55,92.55,1
20150201|2014-08-26 13:00,26,92.99,92.99,92.98,92.99,3
20150201|2014-08-27 03:30,27,93.12,93.13,93.12,93.13,3
20150201|2014-08-27 09:00,27,93.11,93.11,93.01,93.05,3
20150201|2014-08-27 10:30,27,92.47,92.47,92.47,92.47,1
20150201|2014-08-28 06:30,28,92.88,92.88,92.88,92.88,12
20150201|2014-08-28 08:30,28,93.22,93.22,93.22,93.22,1
20150201|2014-08-28 09:00,28,93.05,93.05,92.74,92.74,2
20150201|2014-08-28 09:30,28,93.29,93.29,93.29,93.29,1
20150201|2014-08-28 11:00,28,92.79,92.99,92.79,92.99,7
20150201|2014-08-28 14:00,28,93.04,93.04,93.04,93.04,1
20150201|2014-08-29 07:00,29,93.29,93.29,93.29,93.29,1
20150201|2014-08-29 08:30,29,93.35,93.35,93.35,93.35,2
20150201|2014-08-29 09:00,29,93.49,93.49,93.44,93.44,41
20150201|2014-08-29 10:00,29,93.34,93.34,93.34,93.34,5
20150201|2014-08-29 12:00,29,93.49,93.49,93.49,93.49,1
20150201|2014-08-29 13:00,29,93.63,93.7,93.63,93.7,9
20150201|2014-08-29 13:30,29,93.72,93.72,93.72,93.72,1
20150201|2014-09-01 02:30,1,93.54,93.54,93.54,93.54,1
20150201|2014-09-02 01:30,2,93.5,93.5,93.5,93.5,1
20150201|2014-09-02 03:30,2,92.96,92.96,92.96,92.96,2
20150201|2014-09-02 08:00,2,92.88,92.88,92.8,92.8,5
20150201|2014-09-02 09:30,2,92.49,92.51,92.49,92.51,6
20150201|2014-09-02 10:00,2,92.26,92.26,92.26,92.26,1
20150201|2014-09-02 10:30,2,92.12,92.12,92.12,92.12,2
20150201|2014-09-02 11:30,2,91.62,91.62,91.62,91.62,1
20150201|2014-09-03 02:30,3,92.09,92.09,92.09,92.09,1
20150201|2014-09-03 04:00,3,92.44,92.44,92.44,92.44,1
20150201|2014-09-03 07:00,3,92.53,92.53,92.53,92.53,1
20150201|2014-09-03 07:30,3,92.66,92.66,92.66,92.66,8
20150201|2014-09-03 08:00,3,92.82,92.88,92.82,92.88,3
20150201|2014-09-03 09:00,3,92.94,92.94,92.94,92.94,1
20150201|2014-09-03 10:00,3,92.9,92.92,92.9,92.92,5
20150201|2014-09-03 10:30,3,92.86,92.86,92.86,92.86,1
20150201|2014-09-03 11:00,3,92.87,92.87,92.87,92.87,2
20150201|2014-09-03 11:30,3,92.91,92.91,92.91,92.91,1
20150201|2014-09-03 12:00,3,93.19,93.19,93.19,93.19,1
20150201|2014-09-03 13:00,3,93.77,93.77,93.77,93.77,6
20150201|2014-09-04 02:00,4,93.09,93.09,93.08,93.08,2
20150201|2014-09-04 03:00,4,93.09,93.19,93.09,93.19,7
20150201|2014-09-04 07:30,4,92.69,92.7,92.69,92.7,2
20150201|2014-09-04 08:30,4,93.38,93.38,93.37,93.37,2
20150201|2014-09-04 09:00,4,93.35,93.39,93.35,93.39,2
20150201|2014-09-04 13:00,4,92.88,92.89,92.88,92.89,34
20150201|2014-09-05 07:30,5,92.77,92.77,92.77,92.77,1
20150201|2014-09-05 09:30,5,92.26,92.26,92.26,92.26,1
20150201|2014-09-05 10:00,5,92.2,92.26,92.19,92.25,63
20150201|2014-09-05 10:30,5,91.94,91.94,91.94,91.94,7
20150201|2014-09-05 11:00,5,91.7,91.77,91.7,91.77,3
20150201|2014-09-05 11:30,5,92.12,92.12,92.12,92.12,5
20150201|2014-09-05 13:00,5,92.03,92.03,92.03,92.03,2
20150201|2014-09-08 05:00,8,91.53,91.53,91.53,91.53,1
20150201|2014-09-08 07:30,8,91.34,91.34,91.34,91.34,1
20150201|2014-09-08 08:00,8,91.02,91.02,90.97,90.97,23
20150201|2014-09-08 09:00,8,91.08,91.08,91.04,91.04,2
20150201|2014-09-08 09:30,8,90.95,90.95,90.95,90.95,1
20150201|2014-09-08 10:30,8,91.48,91.48,91.48,91.48,8
20150201|2014-09-08 11:00,8,91.17,91.17,91.17,91.17,1
20150201|2014-09-09 02:30,9,91.59,91.59,91.59,91.59,1
20150201|2014-09-09 05:30,9,91.62,91.62,91.62,91.62,1
20150201|2014-09-09 08:00,9,91.83,91.83,91.83,91.83,1
20150201|2014-09-09 08:30,9,91.55,91.55,91.55,91.55,2
20150201|2014-09-09 11:00,9,91.24,91.24,91.24,91.24,1
20150201|2014-09-10 07:30,10,91.13,91.13,91.13,91.13,1
20150201|2014-09-10 09:00,10,90.64,90.64,90.64,90.64,8
20150201|2014-09-10 09:30,10,90.13,90.14,90.11,90.11,15
20150201|2014-09-10 10:00,10,89.97,89.97,89.83,89.83,2
20150201|2014-09-10 11:30,10,90.14,90.14,90.14,90.14,1
20150201|2014-09-10 12:30,10,90.13,90.13,90.13,90.13,4
20150201|2014-09-10 13:00,10,89.94,89.94,89.94,89.94,1
20150201|2014-09-10 23:30,11,90.01,90.01,90.01,90.01,1
20150201|2014-09-11 01:00,11,90.01,90.01,90.01,90.01,1
20150201|2014-09-11 05:30,11,89.27,89.4,89.26,89.34,226
20150201|2014-09-11 06:00,11,89.26,89.26,89.26,89.26,1
20150201|2014-09-11 07:00,11,89.12,89.12,89.12,89.12,2
20150201|2014-09-11 07:30,11,89.21,89.21,89.21,89.21,1
20150201|2014-09-11 09:00,11,89.59,89.59,89.59,89.59,1
20150201|2014-09-11 09:30,11,89.79,89.81,89.79,89.81,7
20150201|2014-09-11 11:30,11,90.2,90.2,90.2,90.2,1
20150201|2014-09-11 13:00,11,90.52,90.52,90.52,90.52,3
20150201|2014-09-12 02:30,12,91.47,91.47,91.47,91.47,1
20150201|2014-09-12 04:00,12,91.56,91.56,91.56,91.56,1
20150201|2014-09-12 05:00,12,91.24,91.24,91.24,91.24,1
20150201|2014-09-12 06:00,12,91.31,91.31,91.3,91.3,3
20150201|2014-09-12 06:30,12,91.05,91.05,91,91,2
20150201|2014-09-12 07:30,12,91.05,91.08,91.05,91.08,17
20150201|2014-09-12 08:30,12,90.77,90.77,90.77,90.77,2
20150201|2014-09-12 09:30,12,90.68,90.68,90.52,90.52,6
20150201|2014-09-12 10:30,12,90.57,90.57,90.57,90.57,1
20150201|2014-09-12 11:00,12,90.93,90.93,90.93,90.93,1
20150201|2014-09-12 13:30,12,90.28,90.28,90.28,90.28,1
20150201|2014-09-15 05:00,15,89.87,89.87,89.87,89.87,1
20150201|2014-09-15 05:30,15,89.81,89.81,89.81,89.81,1
20150201|2014-09-15 07:30,15,89.71,89.71,89.71,89.71,1
20150201|2014-09-15 08:00,15,89.65,89.88,89.65,89.88,4
20150201|2014-09-15 08:30,15,89.94,89.94,89.92,89.92,2
20150201|2014-09-15 09:30,15,90.56,90.56,90.56,90.56,1
20150201|2014-09-15 10:30,15,90.34,90.34,90.34,90.34,1
20150201|2014-09-15 13:00,15,90.7,90.7,90.7,90.7,1
20150201|2014-09-16 05:00,16,90.8,90.8,90.75,90.75,3
20150201|2014-09-16 06:30,16,90.49,90.49,90.49,90.49,3
20150201|2014-09-16 07:30,16,90.7,90.87,90.7,90.82,4
20150201|2014-09-16 08:00,16,90.84,91.25,90.84,91.17,31
20150201|2014-09-16 08:30,16,91.28,91.28,91.28,91.28,1
20150201|2014-09-16 10:30,16,92.03,92.03,92.03,92.03,1
20150201|2014-09-16 12:00,16,92.27,92.33,92.25,92.33,3
20150201|2014-09-16 13:00,16,92.54,92.55,92.22,92.22,5
20150201|2014-09-16 13:30,16,92.32,92.32,92.32,92.32,1
20150201|2014-09-16 16:30,16,92.37,92.37,92.37,92.37,1
20150201|2014-09-17 05:00,17,92.46,92.57,92.46,92.5,53
20150201|2014-09-17 05:30,17,92.43,92.43,92.3,92.3,27
20150201|2014-09-17 06:00,17,92.25,92.25,92.1,92.1,58
20150201|2014-09-17 06:30,17,92.1,92.1,92.1,92.1,17
20150201|2014-09-17 07:30,17,92.23,92.28,92.14,92.28,8
20150201|2014-09-17 08:00,17,92.2,92.31,92.2,92.25,3
20150201|2014-09-17 08:30,17,92.43,92.55,92.43,92.51,3
20150201|2014-09-17 09:30,17,92.02,92.02,91.79,91.82,4
20150201|2014-09-17 10:30,17,92.06,92.06,92.06,92.06,1
20150201|2014-09-17 11:30,17,91.57,91.57,91.57,91.57,1
20150201|2014-09-17 13:00,17,91.75,91.75,91.75,91.75,2
20150201|2014-09-17 22:00,18,91.32,91.32,91.32,91.32,1
20150201|2014-09-18 05:00,18,91.91,91.91,91.81,91.81,4
20150201|2014-09-18 07:30,18,91.74,92.07,91.74,92.06,7
20150201|2014-09-18 08:00,18,91.96,92.07,91.96,92.07,4
20150201|2014-09-18 09:30,18,91.59,91.59,91.59,91.59,1
20150201|2014-09-18 10:30,18,91.01,91.13,90.96,90.96,12
20150201|2014-09-18 11:00,18,90.99,91.14,90.98,91.14,14
20150201|2014-09-18 11:30,18,90.99,90.99,90.99,90.99,1
20150201|2014-09-18 12:30,18,91.16,91.16,91.16,91.16,2
20150201|2014-09-18 13:00,18,91.18,91.2,90.78,90.91,12
20150201|2014-09-18 15:00,18,90.82,90.82,90.81,90.81,3
20150201|2014-09-18 15:30,18,90.86,90.86,90.86,90.86,1
20150201|2014-09-19 05:00,19,90.75,90.82,90.75,90.82,6
20150201|2014-09-19 07:30,19,90.88,90.88,90.82,90.82,10
20150201|2014-09-19 09:00,19,90.42,90.42,90.42,90.42,1
20150201|2014-09-19 09:30,19,90.37,90.52,90.27,90.27,13
20150201|2014-09-19 10:00,19,90.34,90.34,90.34,90.34,1
20150201|2014-09-19 10:30,19,90.65,90.69,90.64,90.64,4
20150201|2014-09-19 11:00,19,90.65,90.65,90.38,90.38,2
20150201|2014-09-19 13:00,19,90.42,90.42,90.37,90.41,3
20150201|2014-09-19 13:30,19,90.75,90.87,90.75,90.87,2
20150201|2014-09-19 14:30,19,90.97,90.97,90.97,90.97,1
20150201|2014-09-19 15:30,19,90.79,90.79,90.79,90.79,1
20150201|2014-09-22 02:00,22,90.42,90.42,90.42,90.42,2
20150201|2014-09-22 05:00,22,90.45,90.46,90.45,90.46,2
20150201|2014-09-22 07:00,22,90.69,90.69,90.69,90.69,1
20150201|2014-09-22 07:30,22,90.76,90.76,90.61,90.61,4
20150201|2014-09-22 08:00,22,90.39,90.52,90.39,90.52,2
20150201|2014-09-22 08:30,22,90.39,90.48,90.39,90.48,5
20150201|2014-09-22 09:00,22,90.12,90.12,90.09,90.09,3
20150201|2014-09-22 09:30,22,89.87,89.95,89.87,89.95,6
20150201|2014-09-22 10:30,22,89.79,89.85,89.68,89.68,14
20150201|2014-09-22 11:00,22,89.56,89.68,89.55,89.55,7
20150201|2014-09-22 11:30,22,89.62,89.74,89.62,89.74,2
20150201|2014-09-22 13:30,22,90,90,90,90,3
20150201|2014-09-22 22:30,23,90.22,90.22,90.22,90.22,1
20150201|2014-09-23 00:00,23,90.39,90.39,90.39,90.39,1
20150201|2014-09-23 02:30,23,90.12,90.12,90.04,90.04,8
20150201|2014-09-23 04:00,23,89.95,89.95,89.95,89.95,2
20150201|2014-09-23 05:00,23,90.21,90.24,90.21,90.24,6
20150201|2014-09-23 07:00,23,90.49,90.5,90.49,90.5,6
20150201|2014-09-23 07:30,23,90.52,90.52,90.35,90.38,8
20150201|2014-09-23 08:00,23,90.19,90.19,90.05,90.06,10
20150201|2014-09-23 08:30,23,89.78,89.9,89.78,89.9,4
20150201|2014-09-23 09:30,23,90.54,90.58,90.48,90.48,10
20150201|2014-09-23 10:00,23,90.46,90.46,90.35,90.41,4
20150201|2014-09-23 10:30,23,90.39,90.49,90.39,90.47,5
20150201|2014-09-23 11:00,23,90.45,90.45,90.45,90.45,1
20150201|2014-09-23 12:00,23,90.75,90.76,90.68,90.68,13
20150201|2014-09-23 12:30,23,90.66,90.66,90.44,90.44,6
20150201|2014-09-23 13:00,23,90.34,90.38,90.3,90.38,6
20150201|2014-09-23 13:30,23,90.3,90.3,90.29,90.29,2
20150201|2014-09-23 15:30,23,90.3,90.3,90.3,90.3,2
20150201|2014-09-24 04:00,24,90.2,90.2,90.2,90.2,2
20150201|2014-09-24 05:00,24,90.34,90.34,90.34,90.34,1
20150201|2014-09-24 06:00,24,90,90,90,90,3
20150201|2014-09-24 07:30,24,90.29,90.29,90.25,90.25,2
20150201|2014-09-24 09:00,24,89.98,89.98,89.98,89.98,1
20150201|2014-09-24 09:30,24,90.04,90.42,90.02,90.32,13
20150201|2014-09-24 10:00,24,89.83,89.84,89.72,89.8,16
20150201|2014-09-24 10:30,24,89.83,90.11,89.83,90.11,8
20150201|2014-09-24 11:00,24,90.05,90.05,90.05,90.05,1
20150201|2014-09-24 11:30,24,90.11,90.11,90.11,90.11,6
20150201|2014-09-24 13:00,24,90.48,91.13,90.48,91.13,34
20150201|2014-09-24 13:30,24,91.1,91.35,91.09,91.35,8
20150201|2014-09-24 23:00,25,90.99,90.99,90.99,90.99,1
20150201|2014-09-25 03:00,25,90.81,90.81,90.81,90.81,5
20150201|2014-09-25 03:30,25,90.88,90.88,90.88,90.88,1
20150201|2014-09-25 04:30,25,90.8,90.84,90.8,90.84,2
20150201|2014-09-25 05:00,25,90.88,90.88,90.85,90.85,3
20150201|2014-09-25 05:30,25,90.99,90.99,90.99,90.99,1
20150201|2014-09-25 07:30,25,91.66,91.66,91.62,91.62,4
20150201|2014-09-25 08:30,25,91.5,91.5,91.47,91.47,4
20150201|2014-09-25 09:00,25,91.45,91.45,91.28,91.28,3
20150201|2014-09-25 09:30,25,90.84,90.96,90.76,90.85,21
20150201|2014-09-25 10:00,25,90.97,91.17,90.93,91.17,16
20150201|2014-09-25 10:30,25,91.27,91.3,91.21,91.3,13
20150201|2014-09-25 11:00,25,91.41,91.54,91.38,91.46,11
20150201|2014-09-25 11:30,25,91.4,91.4,91.2,91.25,5
20150201|2014-09-25 12:00,25,91.08,91.08,91.08,91.08,1
20150201|2014-09-25 12:30,25,90.77,90.77,90.64,90.65,4
20150201|2014-09-25 13:00,25,90.47,90.94,90.46,90.94,26
20150201|2014-09-25 13:30,25,90.89,90.89,90.84,90.84,2
20150201|2014-09-26 05:00,26,90.91,90.91,90.91,90.91,1
20150201|2014-09-26 06:30,26,91.33,91.33,91.33,91.33,2
20150201|2014-09-26 07:00,26,91.4,91.41,91.4,91.41,4
20150201|2014-09-26 07:30,26,91.24,91.24,91.12,91.2,9
20150201|2014-09-26 08:00,26,91.14,91.14,90.95,91.1,7
20150201|2014-09-26 08:30,26,91.04,91.04,90.75,90.92,13
20150201|2014-09-26 09:00,26,91.16,91.16,91.01,91.1,6
20150201|2014-09-26 09:30,26,91.21,91.31,91.17,91.19,67
20150201|2014-09-26 10:00,26,91.25,91.25,91.01,91.01,34
20150201|2014-09-26 12:00,26,91.33,91.33,91.3,91.3,5
20150201|2014-09-26 12:30,26,91.45,91.65,91.45,91.61,17
20150201|2014-09-26 13:00,26,91.68,91.68,91.37,91.61,6
20150201|2014-09-26 13:30,26,91.48,91.48,91.48,91.48,1
20150201|2014-09-26 14:30,26,91.46,91.46,91.46,91.46,8
20150201|2014-09-29 02:00,29,90.96,90.96,90.96,90.96,10
20150201|2014-09-29 05:00,29,91.34,91.34,91.21,91.21,5
20150201|2014-09-29 05:30,29,91.22,91.22,91.22,91.22,1
20150201|2014-09-29 08:00,29,91.09,91.11,91,91.11,5
20150201|2014-09-29 08:30,29,91.19,91.44,91.19,91.32,10
20150201|2014-09-29 09:00,29,91.49,91.49,91.33,91.33,3
20150201|2014-09-29 09:30,29,91.29,91.55,91.29,91.51,7
20150201|2014-09-29 10:30,29,91.76,91.76,91.66,91.68,10
20150201|2014-09-29 11:00,29,91.75,91.93,91.72,91.72,12
20150201|2014-09-29 11:30,29,91.75,91.8,91.64,91.8,6
20150201|2014-09-29 12:00,29,91.76,92.08,91.74,92.08,6
20150201|2014-09-29 12:30,29,92.03,92.22,91.98,92.22,12
20150201|2014-09-29 13:00,29,92.09,92.09,91.97,91.97,6
20150201|2014-09-29 14:30,29,92.09,92.09,92.09,92.09,4
20150201|2014-09-29 23:00,30,92.21,92.21,92.21,92.21,20
20150201|2014-09-30 01:30,30,92.18,92.29,92.18,92.29,3
20150201|2014-09-30 02:00,30,92.29,92.29,92.23,92.23,3
20150201|2014-09-30 02:30,30,92.32,92.34,92.32,92.32,3
20150201|2014-09-30 03:30,30,92.29,92.38,92.29,92.38,2
20150201|2014-09-30 04:00,30,92.42,92.45,92.34,92.34,23
20150201|2014-09-30 04:30,30,92.38,92.38,92.32,92.36,7
20150201|2014-09-30 05:00,30,92.35,92.35,92.35,92.35,1
20150201|2014-09-30 06:00,30,92.13,92.13,92.08,92.08,2
20150201|2014-09-30 07:00,30,92.18,92.22,92.12,92.22,3
20150201|2014-09-30 07:30,30,92.26,92.26,92.15,92.19,7
20150201|2014-09-30 08:00,30,92.15,92.34,92.15,92.28,10
20150201|2014-09-30 09:00,30,91.56,91.66,91.32,91.32,30
20150201|2014-09-30 09:30,30,91.32,91.53,91.32,91.33,15
20150201|2014-09-30 10:00,30,91.23,91.27,90.67,90.67,14
20150201|2014-09-30 10:30,30,90.7,90.72,89.3,89.59,71
20150201|2014-09-30 11:00,30,89.37,89.45,89.25,89.25,6
20150201|2014-09-30 11:30,30,89.34,89.35,89.25,89.32,5
20150201|2014-09-30 12:00,30,89.35,89.43,89.1,89.43,7
20150201|2014-09-30 12:30,30,89.36,89.36,89.34,89.34,2
20150201|2014-09-30 13:00,30,89.2,89.22,89.12,89.12,9
20150201|2014-09-30 13:30,30,89.52,89.52,89.52,89.52,1
20150201|2014-10-01 04:00,1,89.69,89.69,89.69,89.69,1
20150201|2014-10-01 05:00,1,89.77,89.82,89.74,89.82,20
20150201|2014-10-01 07:30,1,89.91,89.95,89.89,89.95,26
20150201|2014-10-01 08:00,1,89.89,89.93,89.88,89.93,4
20150201|2014-10-01 08:30,1,89.99,90.1,89.99,90.1,18
20150201|2014-10-01 09:00,1,90.03,90.03,89.84,89.85,10
20150201|2014-10-01 09:30,1,89.85,90.11,89.85,90.09,27
20150201|2014-10-01 10:00,1,90.63,90.7,90.51,90.51,9
20150201|2014-10-01 10:30,1,90.61,90.61,90.47,90.51,48
20150201|2014-10-01 11:00,1,90.38,90.38,90.33,90.34,5
20150201|2014-10-01 11:30,1,90.11,90.11,89.56,89.56,7
20150201|2014-10-01 12:30,1,89.68,89.68,89.39,89.39,8
20150201|2014-10-01 13:00,1,89.05,89.09,88.4,88.56,37
20150201|2014-10-01 13:30,1,88.65,88.73,88.65,88.73,2
20150201|2014-10-01 14:00,1,88.74,88.74,88.74,88.74,1
20150201|2014-10-01 14:30,1,88.84,88.84,88.84,88.84,1
20150201|2014-10-02 02:00,2,88.37,88.39,88.04,88.04,3
20150201|2014-10-02 02:30,2,87.65,87.65,87.28,87.42,24
20150201|2014-10-02 04:30,2,86.55,86.59,86.45,86.59,22
20150201|2014-10-02 07:00,2,86.91,86.91,86.91,86.91,1
20150201|2014-10-02 07:30,2,87.4,87.52,87.19,87.23,24
20150201|2014-10-02 08:00,2,87.12,87.16,87.04,87.11,14
20150201|2014-10-02 08:30,2,87.79,87.81,87.71,87.71,11
20150201|2014-10-02 09:00,2,87.38,87.93,87.38,87.93,2
20150201|2014-10-02 09:30,2,87.76,88.13,87.73,87.73,7
20150201|2014-10-02 10:00,2,87.67,87.72,87.44,87.44,22
20150201|2014-10-02 12:30,2,88.02,88.3,88.02,88.3,8
20150201|2014-10-02 13:00,2,88.25,88.51,88.25,88.51,7
20150201|2014-10-02 14:30,2,88.64,88.67,88.64,88.67,5
20150201|2014-10-02 15:00,2,88.67,88.67,88.67,88.67,1
20150201|2014-10-02 23:30,3,88.84,88.84,88.84,88.84,2
20150201|2014-10-03 00:30,3,88.86,88.86,88.86,88.86,1
20150201|2014-10-03 01:00,3,88.79,88.79,88.79,88.79,1
20150201|2014-10-03 01:30,3,88.65,88.7,88.65,88.7,16
20150201|2014-10-03 02:30,3,88.7,88.7,88.7,88.7,1
20150201|2014-10-03 03:30,3,88.61,88.67,88.61,88.67,3
20150201|2014-10-03 04:00,3,88.73,88.77,88.73,88.77,2
20150201|2014-10-03 05:00,3,88.4,88.4,88.4,88.4,1
20150201|2014-10-03 07:00,3,88.05,88.08,88.05,88.05,18
20150201|2014-10-03 07:30,3,88.05,88.28,87.86,88.28,3
20150201|2014-10-03 08:00,3,87.74,87.93,87.74,87.93,8
20150201|2014-10-03 08:30,3,87.9,87.9,87.9,87.9,1
20150201|2014-10-03 09:00,3,87.74,87.74,87.46,87.46,38
20150201|2014-10-03 10:00,3,87.34,87.34,86.91,86.91,6
20150201|2014-10-03 10:30,3,86.84,87.09,86.84,87.09,27
20150201|2014-10-03 11:00,3,86.96,86.96,86.96,86.96,15
20150201|2014-10-03 11:30,3,87.32,87.46,87.32,87.46,3
20150201|2014-10-03 12:00,3,87.43,87.57,87.24,87.57,10
20150201|2014-10-03 12:30,3,87.37,87.39,87.17,87.17,4
20150201|2014-10-03 13:00,3,87.07,87.28,87.07,87.27,4
20150201|2014-10-03 13:30,3,87.16,87.16,87.16,87.16,2
20150201|2014-10-03 14:00,3,87.15,87.15,87.15,87.15,2
20150201|2014-10-03 15:30,3,87.27,87.27,87.27,87.27,1
20150201|2014-10-06 05:00,6,87.75,87.75,87.75,87.75,1
20150201|2014-10-06 07:30,6,87.64,87.64,87.64,87.64,1
20150201|2014-10-06 08:00,6,87.35,87.39,87.35,87.39,21
20150201|2014-10-06 11:00,6,87.06,87.2,87.06,87.2,16
20150201|2014-10-06 11:30,6,87.16,87.16,87.16,87.16,1
20150201|2014-10-06 12:00,6,87.78,88,87.78,88,5
20150201|2014-10-06 12:30,6,87.98,87.98,87.98,87.98,3
20150201|2014-10-06 13:00,6,87.68,87.69,87.68,87.69,6
20150201|2014-10-06 14:30,6,88.39,88.39,88.39,88.39,3
20150201|2014-10-06 15:00,6,88.21,88.21,88.2,88.2,14
20150201|2014-10-07 03:00,7,88,88,87.75,87.75,2
20150201|2014-10-07 04:00,7,87.51,87.51,87.51,87.51,1
20150201|2014-10-07 04:30,7,87.69,87.69,87.69,87.69,8
20150201|2014-10-07 05:00,7,87.65,87.65,87.65,87.65,1
20150201|2014-10-07 07:30,7,87.84,87.9,87.84,87.87,5
20150201|2014-10-07 08:00,7,87.83,87.83,87.64,87.64,4
20150201|2014-10-07 09:00,7,87.53,87.53,87.53,87.53,1
20150201|2014-10-07 10:00,7,87.28,87.28,87.12,87.12,8
20150201|2014-10-07 10:30,7,87.17,87.44,87.17,87.44,15
20150201|2014-10-07 11:00,7,87.32,87.4,87.32,87.34,19
20150201|2014-10-07 12:00,7,87.58,87.59,87.58,87.59,14
20150201|2014-10-07 12:30,7,87.36,87.36,87.34,87.34,4
20150201|2014-10-07 13:00,7,87.24,87.24,87.23,87.23,3
20150201|2014-10-07 13:30,7,87.13,87.13,86.96,87.03,3
20150201|2014-10-07 15:00,7,86.91,86.91,86.91,86.91,1
20150201|2014-10-07 15:30,7,86.91,86.91,86.91,86.91,1
20150201|2014-10-07 23:30,8,86.02,86.02,86.02,86.02,1
20150201|2014-10-08 02:00,8,86.06,86.06,86.06,86.06,2
20150201|2014-10-08 03:00,8,86.22,86.22,86.1,86.1,2
20150201|2014-10-08 03:30,8,86.01,86.01,86.01,86.01,1
20150201|2014-10-08 04:00,8,85.93,85.93,85.9,85.9,3
20150201|2014-10-08 07:30,8,86.01,86.04,85.99,86.04,5
20150201|2014-10-08 08:00,8,85.94,85.95,85.85,85.85,10
20150201|2014-10-08 08:30,8,85.62,85.63,85.6,85.6,8
20150201|2014-10-08 09:00,8,85.61,85.61,85.47,85.52,20
20150201|2014-10-08 09:30,8,85.51,85.62,85.27,85.62,19
20150201|2014-10-08 11:00,8,86.23,86.27,86.05,86.17,22
20150201|2014-10-08 11:30,8,86.01,86.01,85.94,85.94,6
20150201|2014-10-08 12:30,8,85.86,85.98,85.86,85.98,16
20150201|2014-10-08 13:00,8,86.11,86.23,85.9,85.9,11
20150201|2014-10-08 13:30,8,85.9,85.9,85.9,85.9,1
20150201|2014-10-08 14:30,8,86.23,86.23,86.23,86.23,15
20150201|2014-10-09 03:30,9,86.3,86.3,86.3,86.3,1
20150201|2014-10-09 05:00,9,85.67,85.67,85.63,85.63,3
20150201|2014-10-09 07:00,9,85.4,85.4,85.4,85.4,1
20150201|2014-10-09 07:30,9,85.3,85.3,85.23,85.23,6
20150201|2014-10-09 09:30,9,85.04,85.2,85.04,85.2,9
20150201|2014-10-09 10:00,9,85.23,85.3,85.13,85.13,5
20150201|2014-10-09 10:30,9,84.89,84.96,84.89,84.96,8
20150201|2014-10-09 11:00,9,84.68,84.68,84.31,84.31,29
20150201|2014-10-09 11:30,9,84.38,84.39,84.38,84.39,5
20150201|2014-10-09 12:00,9,84.6,84.6,84.6,84.6,1
20150201|2014-10-09 12:30,9,84.54,84.67,84.52,84.67,13
20150201|2014-10-09 13:00,9,84.44,84.48,84.42,84.42,5
20150201|2014-10-09 13:30,9,84.16,84.16,83.72,83.72,7
20150201|2014-10-09 15:00,9,83.65,83.65,83.6,83.6,4
20150201|2014-10-09 15:30,9,83.09,83.16,83.09,83.16,34
20150201|2014-10-10 01:00,10,82.62,82.69,82.62,82.69,2
20150201|2014-10-10 02:00,10,82.81,82.81,82.81,82.81,1
20150201|2014-10-10 03:30,10,82.86,82.86,82.86,82.86,1
20150201|2014-10-10 04:00,10,83.02,83.02,83.02,83.02,1
20150201|2014-10-10 05:00,10,83.1,83.1,83.08,83.08,10
20150201|2014-10-10 07:00,10,82.9,82.9,82.9,82.9,5
20150201|2014-10-10 07:30,10,82.92,82.93,82.53,82.9,30
20150201|2014-10-10 08:00,10,83.03,83.5,83.03,83.45,29
20150201|2014-10-10 08:30,10,83.75,83.9,83.75,83.9,14
20150201|2014-10-10 09:00,10,83.23,83.23,82.98,82.98,2
20150201|2014-10-10 09:30,10,83.44,83.44,83.38,83.38,2
20150201|2014-10-10 10:30,10,83.69,84.27,83.64,84.27,25
20150201|2014-10-10 11:00,10,84.27,84.28,84.27,84.28,4
20150201|2014-10-10 11:30,10,84.31,84.31,84.31,84.31,4
20150201|2014-10-10 12:00,10,84.43,84.43,84.43,84.43,1
20150201|2014-10-10 13:00,10,84.51,84.51,84.51,84.51,1
20150201|2014-10-10 13:30,10,84.38,84.38,84.38,84.38,1
20150201|2014-10-10 15:00,10,84.24,84.29,84.11,84.11,44
20150201|2014-10-10 15:30,10,84.18,84.18,84.18,84.18,2
20150201|2014-10-12 17:00,13,83.59,83.59,83.52,83.52,2
20150201|2014-10-12 17:30,13,83.17,83.17,83.17,83.17,1
20150201|2014-10-13 03:30,13,82.87,82.87,82.87,82.87,1
20150201|2014-10-13 06:00,13,83.17,83.17,83.17,83.17,2
20150201|2014-10-13 08:00,13,83.36,83.67,83.36,83.67,6
20150201|2014-10-13 08:30,13,83.61,83.61,83.58,83.58,3
20150201|2014-10-13 09:00,13,83.44,83.44,83.44,83.44,1
20150201|2014-10-13 09:30,13,83.15,83.15,82.89,82.9,5
20150201|2014-10-13 11:00,13,83.42,83.68,83.42,83.68,2
20150201|2014-10-13 11:30,13,83.62,83.62,83.51,83.51,7
20150201|2014-10-13 12:00,13,83.96,83.96,83.87,83.91,3
20150201|2014-10-13 12:30,13,84.11,84.11,84.11,84.11,1
20150201|2014-10-13 13:00,13,83.86,84.18,83.86,84.18,4
20150201|2014-10-14 05:00,14,83.38,83.38,83.38,83.38,1
20150201|2014-10-14 06:00,14,83.13,83.15,83.11,83.15,3
20150201|2014-10-14 07:00,14,82.9,82.9,82.9,82.9,10
20150201|2014-10-14 07:30,14,83.27,83.27,83.27,83.27,1
20150201|2014-10-14 08:00,14,83.25,83.26,83.19,83.23,7
20150201|2014-10-14 08:30,14,82.85,82.85,82.57,82.57,5
20150201|2014-10-14 09:00,14,82.5,82.56,82.3,82.3,17
20150201|2014-10-14 09:30,14,82.77,82.77,82.77,82.77,1
20150201|2014-10-14 10:30,14,82.85,82.85,82.85,82.85,6
20150201|2014-10-14 11:00,14,82.26,82.26,82.26,82.26,1
20150201|2014-10-14 11:30,14,82.26,82.26,81.97,82,32
20150201|2014-10-14 12:30,14,81.96,82.03,81.49,81.55,11
20150201|2014-10-14 13:00,14,81.38,81.38,80.53,80.53,58
20150201|2014-10-14 13:30,14,80.34,80.34,80.12,80.24,23
20150201|2014-10-14 14:00,14,80.32,80.32,80.32,80.32,6
20150201|2014-10-14 14:30,14,80.48,80.48,80.42,80.42,8
20150201|2014-10-15 02:00,15,80.18,80.18,79.71,79.71,15
20150201|2014-10-15 02:30,15,79.44,79.44,79.44,79.44,3
20150201|2014-10-15 03:30,15,79.06,79.06,79.06,79.06,10
20150201|2014-10-15 05:00,15,79.27,79.27,79.27,79.27,1
20150201|2014-10-15 06:00,15,79.18,79.19,79.07,79.07,5
20150201|2014-10-15 07:30,15,78.79,79.03,78.77,79.02,6
20150201|2014-10-15 08:00,15,79.3,80.01,79.3,79.92,40
20150201|2014-10-15 08:30,15,80,80.34,80,80.26,24
20150201|2014-10-15 10:00,15,79.7,79.7,79.7,79.7,2
20150201|2014-10-15 10:30,15,79.54,80.05,79.54,80.05,4
20150201|2014-10-15 11:30,15,79.9,80.11,79.9,80.11,12
20150201|2014-10-15 12:00,15,79.88,79.88,79.71,79.71,11
20150201|2014-10-15 12:30,15,79.19,79.38,79.19,79.38,13
20150201|2014-10-15 13:00,15,79.79,79.86,79.79,79.86,14
20150201|2014-10-15 14:00,15,79.7,79.7,79.65,79.69,8
20150201|2014-10-15 15:00,15,79.75,79.75,79.75,79.75,12
20150201|2014-10-15 15:30,15,79.49,79.57,79.2,79.22,20
20150201|2014-10-15 23:30,16,79.12,79.12,79.12,79.12,1
20150201|2014-10-16 01:00,16,78.73,78.73,78.73,78.73,1
20150201|2014-10-16 02:00,16,79.09,79.09,79.09,79.09,1
20150201|2014-10-16 02:30,16,79.05,79.05,79.05,79.05,1
20150201|2014-10-16 04:00,16,79.13,79.13,79.13,79.13,1
20150201|2014-10-16 04:30,16,78.84,78.86,78.84,78.86,7
20150201|2014-10-16 05:00,16,78.69,78.75,78.69,78.75,2
20150201|2014-10-16 06:00,16,78.62,78.62,78.2,78.29,24
20150201|2014-10-16 06:30,16,78.78,78.89,78.78,78.89,3
20150201|2014-10-16 07:30,16,78.6,78.67,78.6,78.67,6
20150201|2014-10-16 08:00,16,78.75,78.93,78.75,78.89,8
20150201|2014-10-16 08:30,16,79.09,79.5,78.82,79.25,17
20150201|2014-10-16 09:30,16,79.44,79.71,79.44,79.71,4
20150201|2014-10-16 10:00,16,79.11,79.95,79.11,79.85,9
20150201|2014-10-16 11:00,16,79.97,79.97,79.96,79.96,15
20150201|2014-10-16 11:30,16,79.95,80.6,79.95,80.6,7
20150201|2014-10-16 12:00,16,82.5,82.5,81.55,81.63,41
20150201|2014-10-16 12:30,16,81.18,81.18,81.18,81.18,1
20150201|2014-10-16 13:00,16,81,81,81,81,1
20150201|2014-10-16 13:30,16,80.93,80.93,80.93,80.93,1
20150201|2014-10-16 14:00,16,81.18,81.22,81.17,81.18,6
20150201|2014-10-16 14:30,16,81.24,81.24,81.24,81.24,1
20150201|2014-10-16 15:00,16,81,81,80.96,80.96,17
20150201|2014-10-16 21:30,17,81.46,81.46,81.46,81.46,1
20150201|2014-10-16 22:30,17,81.49,81.49,81.49,81.49,2
20150201|2014-10-17 04:00,17,81.67,81.67,81.67,81.67,2
20150201|2014-10-17 04:30,17,82.47,82.61,82.47,82.61,27
20150201|2014-10-17 05:30,17,82.72,82.72,82.72,82.72,1
20150201|2014-10-17 06:00,17,82.15,82.4,82.15,82.4,2
20150201|2014-10-17 06:30,17,82.11,82.11,82.11,82.11,1
20150201|2014-10-17 07:00,17,81.87,81.97,81.87,81.97,2
20150201|2014-10-17 08:00,17,81.42,81.63,81.4,81.63,7
20150201|2014-10-17 08:30,17,81.59,81.59,81.38,81.38,17
20150201|2014-10-17 09:00,17,81.91,81.91,81.86,81.86,2
20150201|2014-10-17 09:30,17,81.82,81.82,81.82,81.82,1
20150201|2014-10-17 10:00,17,82.26,82.31,81.57,81.81,6
20150201|2014-10-17 11:30,17,81.34,81.38,81.19,81.21,11
20150201|2014-10-17 12:00,17,81.52,81.52,81.52,81.52,1
20150201|2014-10-17 13:00,17,81.22,81.22,81.22,81.22,1
20150201|2014-10-17 14:00,17,81.29,81.29,81.28,81.28,4
20150201|2014-10-20 07:30,20,81.43,81.43,81.41,81.41,2
20150201|2014-10-20 08:00,20,81.68,81.68,80.89,80.89,7
20150201|2014-10-20 08:30,20,80.81,80.81,80.69,80.78,6
20150201|2014-10-20 09:00,20,80.19,80.45,80.12,80.45,22
20150201|2014-10-20 09:30,20,80.12,80.12,80.12,80.12,7
20150201|2014-10-20 10:00,20,80.16,80.24,80.16,80.24,8
20150201|2014-10-20 11:00,20,80.82,81.14,80.82,81.04,14
20150201|2014-10-20 11:30,20,81,81.11,80.79,80.79,20
20150201|2014-10-20 12:30,20,80.91,80.91,80.91,80.91,1
20150201|2014-10-20 13:00,20,80.92,80.92,80.92,80.92,7
20150201|2014-10-20 13:30,20,80.99,80.99,80.99,80.99,1
20150201|2014-10-20 14:00,20,80.94,80.94,80.94,80.94,1
20150201|2014-10-20 14:30,20,80.95,80.95,80.95,80.95,8
20150201|2014-10-20 15:00,20,80.93,80.93,80.93,80.93,1
20150201|2014-10-21 00:30,21,80.88,80.88,80.88,80.88,1
20150201|2014-10-21 01:30,21,81.1,81.1,81.1,81.1,1
20150201|2014-10-21 02:30,21,81.4,81.4,81.4,81.4,1
20150201|2014-10-21 03:30,21,81.53,81.54,81.53,81.53,3
20150201|2014-10-21 04:00,21,81.5,81.5,81.28,81.28,2
20150201|2014-10-21 05:30,21,81.33,81.33,81.33,81.33,1
20150201|2014-10-21 06:00,21,81.25,81.25,81.11,81.12,6
20150201|2014-10-21 07:00,21,81.14,81.22,81.06,81.22,23
20150201|2014-10-21 07:30,21,81.27,81.38,81.22,81.27,27
20150201|2014-10-21 08:00,21,81.41,82.13,81.41,81.78,46
20150201|2014-10-21 08:30,21,81.74,82.19,81.62,81.62,66
20150201|2014-10-21 09:00,21,81.6,81.76,81.4,81.45,34
20150201|2014-10-21 09:30,21,81.45,81.45,81.18,81.23,27
20150201|2014-10-21 10:00,21,81.17,81.23,80.81,80.94,26
20150201|2014-10-21 10:30,21,80.96,81.45,80.96,81.39,21
20150201|2014-10-21 11:00,21,81.44,81.44,80.99,81,12
20150201|2014-10-21 11:30,21,81.08,81.22,81.03,81.03,25
20150201|2014-10-21 12:00,21,80.99,81.1,80.64,80.79,34
20150201|2014-10-21 12:30,21,80.75,80.81,80.63,80.8,16
20150201|2014-10-21 13:00,21,80.65,81.49,80.64,81.49,31
20150201|2014-10-21 13:30,21,81.44,81.62,81.43,81.61,23
20150201|2014-10-22 02:00,22,81.44,81.44,81.44,81.44,1
20150201|2014-10-22 03:00,22,81.83,81.83,81.83,81.83,1
20150201|2014-10-22 03:30,22,81.38,81.38,81.38,81.38,1
20150201|2014-10-22 04:00,22,81.52,81.52,81.52,81.52,1
20150201|2014-10-22 04:30,22,81.82,81.82,81.75,81.75,4
20150201|2014-10-22 05:00,22,81.78,81.78,81.78,81.78,2
20150201|2014-10-22 06:00,22,81.75,81.82,81.75,81.79,5
20150201|2014-10-22 06:30,22,81.98,81.98,81.98,81.98,1
20150201|2014-10-22 07:00,22,81.76,81.93,81.76,81.93,10
20150201|2014-10-22 07:30,22,81.83,81.83,81.71,81.71,2
20150201|2014-10-22 08:00,22,81.89,82.1,81.72,82.07,35
20150201|2014-10-22 08:30,22,81.97,81.97,81.73,81.81,32
20150201|2014-10-22 09:00,22,81.75,81.75,81.45,81.58,46
20150201|2014-10-22 09:30,22,81.29,81.29,80.81,81.24,50
20150201|2014-10-22 10:00,22,81.06,81.06,81.06,81.06,1
20150201|2014-10-22 10:30,22,81.64,81.88,81.43,81.43,31
20150201|2014-10-22 11:00,22,81.46,81.46,80.81,80.97,11
20150201|2014-10-22 11:30,22,80.99,80.99,80.69,80.93,24
20150201|2014-10-22 12:00,22,80.92,81.12,80.41,80.41,75
20150201|2014-10-22 12:30,22,80.43,80.47,80.35,80.35,51
20150201|2014-10-22 13:00,22,80.37,80.37,79.77,79.77,36
20150201|2014-10-22 13:30,22,79.69,79.73,79.56,79.69,19
20150201|2014-10-22 14:00,22,79.79,79.79,79.79,79.79,2
20150201|2014-10-22 16:00,22,79.76,79.76,79.73,79.73,3
20150201|2014-10-22 20:30,23,79.5,79.5,79.5,79.5,1
20150201|2014-10-23 00:30,23,79.95,79.95,79.95,79.95,1
20150201|2014-10-23 03:00,23,79.69,79.84,79.69,79.78,15
20150201|2014-10-23 03:30,23,79.8,79.8,79.68,79.68,6
20150201|2014-10-23 04:00,23,79.75,79.76,79.73,79.73,9
20150201|2014-10-23 04:30,23,79.83,79.92,79.82,79.92,47
20150201|2014-10-23 05:00,23,79.95,80.06,79.95,80,9
20150201|2014-10-23 05:30,23,80.01,80.01,80.01,80.01,10
20150201|2014-10-23 06:00,23,80.02,80.02,79.81,79.81,10
20150201|2014-10-23 06:30,23,80.21,81.12,80.19,80.91,25
20150201|2014-10-23 07:00,23,80.85,80.85,80.33,80.5,42
20150201|2014-10-23 07:30,23,80.37,80.37,80.05,80.19,18
20150201|2014-10-23 08:00,23,80.57,80.61,80.39,80.41,27
20150201|2014-10-23 08:30,23,80.75,80.77,80.54,80.55,28
20150201|2014-10-23 09:00,23,80.76,80.91,80.65,80.74,24
20150201|2014-10-23 09:30,23,80.8,81.21,80.8,80.95,350
20150201|2014-10-23 10:00,23,80.99,81.43,80.99,81.11,62
20150201|2014-10-23 10:30,23,81.09,81.27,80.94,80.94,11
20150201|2014-10-23 11:00,23,81.46,81.47,80.88,80.96,31
20150201|2014-10-23 11:30,23,80.76,80.96,80.66,80.96,31
20150201|2014-10-23 12:00,23,80.88,81.12,80.63,80.8,45
20150201|2014-10-23 12:30,23,80.91,81.03,80.9,81.03,20
20150201|2014-10-23 13:00,23,81.13,81.49,81,81.41,27
20150201|2014-10-23 13:30,23,81.51,81.71,81.39,81.51,19
20150201|2014-10-23 14:30,23,81.45,81.45,81.42,81.44,12
20150201|2014-10-23 19:00,24,81.22,81.22,81.21,81.22,3
20150201|2014-10-23 20:00,24,81.04,81.04,81.04,81.04,1
20150201|2014-10-24 03:00,24,80.81,80.81,80.79,80.79,4
20150201|2014-10-24 03:30,24,80.87,80.87,80.86,80.86,3
20150201|2014-10-24 04:00,24,80.82,80.82,80.82,80.82,2
20150201|2014-10-24 05:00,24,80.79,80.83,80.79,80.83,19
20150201|2014-10-24 05:30,24,80.82,80.82,80.82,80.82,1
20150201|2014-10-24 06:00,24,80.83,80.85,80.82,80.82,4
20150201|2014-10-24 06:30,24,80.61,80.61,80.61,80.61,6
20150201|2014-10-24 07:00,24,80.8,80.8,80.68,80.68,4
20150201|2014-10-24 07:30,24,80.56,80.56,80.41,80.44,5
20150201|2014-10-24 08:00,24,80.31,80.65,80.22,80.64,21
20150201|2014-10-24 08:30,24,80.59,80.59,80.41,80.58,11
20150201|2014-10-24 09:00,24,80.46,80.46,80.11,80.11,22
20150201|2014-10-24 09:30,24,80.19,80.34,80.01,80.34,46
20150201|2014-10-24 10:00,24,80.4,80.72,80.13,80.59,33
20150201|2014-10-24 10:30,24,80.65,80.96,80.65,80.76,28
20150201|2014-10-24 11:00,24,80.79,80.93,80.79,80.9,8
20150201|2014-10-24 11:30,24,80.78,80.85,80.75,80.85,13
20150201|2014-10-24 12:00,24,80.88,80.88,80.51,80.52,16
20150201|2014-10-24 12:30,24,80.5,80.65,80.39,80.65,29
20150201|2014-10-24 13:00,24,80.55,80.66,80.32,80.66,34
20150201|2014-10-24 13:30,24,80.63,80.82,80.63,80.78,9
20150201|2014-10-27 03:00,27,80.68,80.68,80.68,80.68,1
20150201|2014-10-27 04:30,27,80.53,80.53,80.53,80.53,2
20150201|2014-10-27 05:00,27,80.33,80.38,80.33,80.36,3
20150201|2014-10-27 05:30,27,80.11,80.11,80.11,80.11,2
20150201|2014-10-27 06:00,27,80.01,80.15,79.99,79.99,15
20150201|2014-10-27 06:30,27,80.01,80.04,80.01,80.04,9
20150201|2014-10-27 07:00,27,80.02,80.02,79.76,79.77,12
20150201|2014-10-27 07:30,27,79.72,79.72,79.45,79.66,11
20150201|2014-10-27 08:00,27,79.49,79.49,79.09,79.3,16
20150201|2014-10-27 08:30,27,79.27,79.27,79.27,79.27,1
20150201|2014-10-27 09:00,27,79.21,79.37,79.21,79.37,8
20150201|2014-10-27 09:30,27,79.5,79.74,79.5,79.65,26
20150201|2014-10-27 10:00,27,79.89,80.33,79.89,80.05,81
20150201|2014-10-27 10:30,27,79.98,79.98,79.68,79.9,49
20150201|2014-10-27 11:00,27,80.03,80.13,80.01,80.04,21
20150201|2014-10-27 11:30,27,80.31,80.31,79.99,80.01,12
20150201|2014-10-27 12:00,27,80.33,80.46,80.33,80.42,47
20150201|2014-10-27 12:30,27,80.35,80.35,80.16,80.23,35
20150201|2014-10-27 13:00,27,80.27,80.55,80.27,80.55,25
20150201|2014-10-27 13:30,27,80.36,80.39,80.17,80.17,11
20150201|2014-10-27 14:30,27,80.17,80.17,80.17,80.17,1
20150201|2014-10-27 23:30,28,80.08,80.08,80.08,80.08,1
20150201|2014-10-28 00:00,28,79.91,80.11,79.91,80.11,4
20150201|2014-10-28 02:30,28,80.26,80.3,80.26,80.3,3
20150201|2014-10-28 03:00,28,80.4,80.57,80.4,80.51,12
20150201|2014-10-28 03:30,28,80.43,80.45,80.39,80.45,8
20150201|2014-10-28 04:00,28,80.43,80.5,80.43,80.5,3
20150201|2014-10-28 04:30,28,80.41,80.42,80.29,80.33,13
20150201|2014-10-28 05:00,28,80.31,80.41,80.31,80.41,5
20150201|2014-10-28 05:30,28,80.42,80.52,80.42,80.52,3
20150201|2014-10-28 06:00,28,80.63,80.98,80.63,80.96,16
20150201|2014-10-28 06:30,28,80.97,80.97,80.85,80.85,7
20150201|2014-10-28 07:00,28,80.97,80.97,80.93,80.93,3
20150201|2014-10-28 07:30,28,80.83,80.83,80.8,80.8,5
20150201|2014-10-28 08:00,28,80.49,80.67,80.49,80.57,11
20150201|2014-10-28 08:30,28,80.29,80.29,80.29,80.29,1
20150201|2014-10-28 09:00,28,80.21,80.54,80.09,80.54,24
20150201|2014-10-28 09:30,28,80.68,80.77,80.59,80.59,28
20150201|2014-10-28 10:00,28,80.88,80.88,80.7,80.7,40
20150201|2014-10-28 10:30,28,80.61,80.61,80.22,80.46,47
20150201|2014-10-28 11:00,28,80.35,80.66,80.35,80.6,42
20150201|2014-10-28 12:00,28,80.6,80.68,80.55,80.68,10
20150201|2014-10-28 12:30,28,80.59,80.63,80.53,80.56,9
20150201|2014-10-28 13:00,28,80.76,80.97,80.76,80.94,11
20150201|2014-10-28 13:30,28,80.87,80.87,80.82,80.82,3
20150201|2014-10-28 15:30,28,80.9,80.9,80.9,80.9,1
20150201|2014-10-29 02:00,29,81.36,81.45,81.36,81.38,3
20150201|2014-10-29 03:30,29,81.25,81.26,81.25,81.26,4
20150201|2014-10-29 05:00,29,81.32,81.6,81.32,81.6,8
20150201|2014-10-29 05:30,29,81.66,81.66,81.66,81.66,1
20150201|2014-10-29 06:00,29,81.79,81.79,81.79,81.79,1
20150201|2014-10-29 06:30,29,81.66,81.66,81.66,81.66,1
20150201|2014-10-29 07:00,29,81.68,81.97,81.6,81.95,17
20150201|2014-10-29 07:30,29,82.21,82.21,81.95,81.95,10
20150201|2014-10-29 08:00,29,81.88,81.88,81.74,81.74,12
20150201|2014-10-29 08:30,29,81.81,81.93,81.81,81.93,2
20150201|2014-10-29 09:00,29,81.68,81.79,81.65,81.77,17
20150201|2014-10-29 09:30,29,81.94,81.94,81.64,81.73,38
20150201|2014-10-29 10:00,29,81.73,82.3,81.68,82.28,30
20150201|2014-10-29 10:30,29,82.3,82.3,81.96,82.03,49
20150201|2014-10-29 11:00,29,81.98,82.14,81.91,82.02,37
20150201|2014-10-29 11:30,29,82.04,82.05,81.82,82.05,3
20150201|2014-10-29 12:00,29,81.9,81.95,81.9,81.95,3
20150201|2014-10-29 12:30,29,81.97,82.21,81.93,82.15,67
20150201|2014-10-29 13:00,29,82.02,82.02,81.47,81.86,63
20150201|2014-10-29 13:30,29,81.73,81.76,81.64,81.73,24
20150201|2014-10-29 14:00,29,81.77,81.78,81.77,81.78,16
20150201|2014-10-30 01:30,30,81.51,81.51,81.51,81.51,1
20150201|2014-10-30 02:30,30,81.35,81.35,81.35,81.35,1
20150201|2014-10-30 03:30,30,81.1,81.1,80.92,80.92,4
20150201|2014-10-30 04:00,30,80.89,80.94,80.89,80.93,9
20150201|2014-10-30 05:00,30,81.19,81.19,81.19,81.19,6
20150201|2014-10-30 05:30,30,81.19,81.19,81.11,81.11,10
20150201|2014-10-30 07:30,30,81.05,81.34,80.94,81.34,8
20150201|2014-10-30 08:00,30,81.2,81.2,81.16,81.16,20
20150201|2014-10-30 08:30,30,80.86,80.86,80.64,80.64,11
20150201|2014-10-30 09:00,30,80.74,81,80.74,81,12
20150201|2014-10-30 09:30,30,81.08,81.08,80.81,80.81,21
20150201|2014-10-30 10:00,30,80.81,80.81,80.58,80.58,21
20150201|2014-10-30 10:30,30,80.57,80.85,80.57,80.85,12
20150201|2014-10-30 11:00,30,80.79,80.8,80.55,80.79,16
20150201|2014-10-30 11:30,30,80.75,80.81,80.7,80.7,10
20150201|2014-10-30 12:00,30,80.89,80.92,80.89,80.92,6
20150201|2014-10-30 12:30,30,81.11,81.16,81.02,81.02,5
20150201|2014-10-30 13:00,30,81.06,81.06,80.69,80.69,10
20150201|2014-10-30 13:30,30,80.7,80.79,80.37,80.37,21
20150201|2014-10-30 14:00,30,80.51,80.51,80.51,80.51,1
20150201|2014-10-30 19:00,31,80.6,80.6,80.6,80.6,1
20150201|2014-10-30 19:30,31,80.61,80.61,80.61,80.61,1
20150201|2014-10-31 01:30,31,80.77,80.77,80.77,80.77,1
20150201|2014-10-31 02:00,31,80.32,80.32,80.32,80.32,1
20150201|2014-10-31 02:30,31,80.31,80.31,80.31,80.31,1
20150201|2014-10-31 03:00,31,80.33,80.33,80.33,80.33,1
20150201|2014-10-31 04:00,31,80.14,80.14,80.01,80.01,2
20150201|2014-10-31 05:30,31,80.29,80.29,80.19,80.19,2
20150201|2014-10-31 07:00,31,80.03,80.05,80,80.05,7
20150201|2014-10-31 07:30,31,79.9,79.9,79.44,79.44,8
20150201|2014-10-31 08:00,31,79.35,79.43,79.24,79.35,17
20150201|2014-10-31 08:30,31,79.31,79.34,79.26,79.26,8
20150201|2014-10-31 09:00,31,79.37,79.91,79.37,79.87,10
20150201|2014-10-31 09:30,31,79.93,79.94,79.51,79.52,19
20150201|2014-10-31 10:00,31,79.49,79.86,79.45,79.85,18
20150201|2014-10-31 10:30,31,79.98,79.98,79.75,79.88,7
20150201|2014-10-31 11:00,31,79.91,80.07,79.52,79.59,19
20150201|2014-10-31 11:30,31,79.65,79.91,79.65,79.91,3
20150201|2014-10-31 12:00,31,79.76,79.76,79.76,79.76,3
20150201|2014-10-31 12:30,31,79.8,79.83,79.63,79.83,8
20150201|2014-10-31 13:00,31,79.96,80.39,79.96,80.34,15
20150201|2014-10-31 13:30,31,80.26,80.41,80.26,80.41,13
20150201|2014-10-31 14:30,31,80.48,80.52,80.4,80.49,9
20150201|2014-11-02 19:30,3,80.28,80.28,80.28,80.28,1
20150201|2014-11-03 02:30,3,79.93,79.93,79.93,79.93,1
20150201|2014-11-03 03:00,3,80.12,80.12,80.12,80.12,1
20150201|2014-11-03 03:30,3,80.18,80.18,80.18,80.18,1
20150201|2014-11-03 04:00,3,80.66,80.69,80.59,80.59,3
20150201|2014-11-03 05:00,3,80.46,80.46,80.46,80.46,2
20150201|2014-11-03 05:30,3,80.51,80.6,80.51,80.6,3
20150201|2014-11-03 06:00,3,80.62,80.74,80.62,80.74,2
20150201|2014-11-03 06:30,3,80.79,80.79,80.74,80.77,14
20150201|2014-11-03 08:00,3,80.29,80.29,80.24,80.25,10
20150201|2014-11-03 08:30,3,79.95,79.95,79.54,79.68,21
20150201|2014-11-03 09:00,3,79.66,79.9,79.66,79.9,12
20150201|2014-11-03 09:30,3,79.98,80.18,79.98,80.09,5
20150201|2014-11-03 10:00,3,80.06,80.06,79.76,80,12
20150201|2014-11-03 10:30,3,79.95,80.05,79.92,79.92,5
20150201|2014-11-03 11:00,3,79.94,79.94,79.76,79.76,3
20150201|2014-11-03 11:30,3,80.04,80.49,80.04,80.49,9
20150201|2014-11-03 12:00,3,80.52,80.52,80.38,80.38,6
20150201|2014-11-03 12:30,3,80.37,80.37,79.86,79.86,8
20150201|2014-11-03 13:00,3,79.96,80.14,78.7,78.7,60
20150201|2014-11-03 13:30,3,78.83,78.83,78.28,78.33,71
20150201|2014-11-03 14:00,3,78.35,78.4,78.35,78.4,11
20150201|2014-11-03 14:30,3,78.4,78.4,78.4,78.4,10
20150201|2014-11-03 19:00,4,78.41,78.41,78.41,78.41,1
20150201|2014-11-04 01:00,4,78.22,78.22,77.66,77.68,371
20150201|2014-11-04 01:30,4,77.61,77.67,77.31,77.52,63
20150201|2014-11-04 02:00,4,77.49,77.49,77.49,77.49,1
20150201|2014-11-04 02:30,4,77.55,77.77,77.55,77.73,20
20150201|2014-11-04 03:30,4,77.59,77.59,77.56,77.59,5
20150201|2014-11-04 04:00,4,77.28,77.28,76.14,76.85,104
20150201|2014-11-04 04:30,4,76.97,77.13,76.87,76.87,16
20150201|2014-11-04 05:00,4,76.83,76.97,76.79,76.79,15
20150201|2014-11-04 05:30,4,76.69,76.86,76.69,76.86,4
20150201|2014-11-04 06:00,4,76.85,76.85,76.59,76.68,64
20150201|2014-11-04 06:30,4,76.57,76.57,76.46,76.47,16
20150201|2014-11-04 07:00,4,76.78,76.78,76.69,76.75,3
20150201|2014-11-04 07:30,4,77.08,77.08,76.96,76.96,2
20150201|2014-11-04 08:00,4,77.35,77.57,77.34,77.36,6
20150201|2014-11-04 08:30,4,77.28,77.35,76.79,76.79,20
20150201|2014-11-04 09:00,4,76.91,76.91,76.87,76.9,21
20150201|2014-11-04 09:30,4,76.91,76.91,76.59,76.73,39
20150201|2014-11-04 10:00,4,76.8,76.8,76.59,76.59,7
20150201|2014-11-04 10:30,4,76.56,76.67,76.4,76.46,12
20150201|2014-11-04 11:00,4,76.63,76.63,76.46,76.53,43
20150201|2014-11-04 11:30,4,76.82,76.92,76.82,76.88,5
20150201|2014-11-04 12:00,4,76.62,76.93,76.62,76.93,7
20150201|2014-11-04 12:30,4,77.1,77.28,76.67,77.28,37
20150201|2014-11-04 13:00,4,77.17,77.21,76.81,77.21,15
20150201|2014-11-04 13:30,4,77.17,77.21,77.1,77.15,9
20150201|2014-11-04 14:30,4,77.14,77.2,77.14,77.2,60
20150201|2014-11-04 15:00,4,77.09,77.09,77.09,77.09,1
20150201|2014-11-04 20:30,5,77.25,77.25,77.22,77.22,6
20150201|2014-11-04 22:00,5,77.13,77.13,77.13,77.13,2
20150201|2014-11-05 00:30,5,76.82,76.82,76.82,76.82,1
20150201|2014-11-05 01:00,5,76.63,76.63,76.63,76.63,2
20150201|2014-11-05 02:30,5,76.53,76.53,76.51,76.51,51
20150201|2014-11-05 03:30,5,76.86,76.86,76.69,76.69,9
20150201|2014-11-05 04:00,5,76.67,76.75,76.5,76.66,11
20150201|2014-11-05 04:30,5,76.82,76.93,76.82,76.9,6
20150201|2014-11-05 05:00,5,76.88,76.88,76.79,76.85,5
20150201|2014-11-05 05:30,5,77.03,77.03,77.02,77.02,5
20150201|2014-11-05 06:00,5,77.2,77.21,77.11,77.11,5
20150201|2014-11-05 06:30,5,77.21,77.24,77.16,77.23,6
20150201|2014-11-05 07:00,5,77.2,77.25,77.2,77.25,2
20150201|2014-11-05 07:30,5,77.55,77.67,77.55,77.67,12
20150201|2014-11-05 08:00,5,77.71,77.77,77.2,77.2,32
20150201|2014-11-05 08:30,5,77.36,77.48,77.36,77.41,10
20150201|2014-11-05 09:00,5,77.55,78.06,77.55,78.06,48
20150201|2014-11-05 09:30,5,77.84,79.05,77.71,78.86,63
20150201|2014-11-05 10:00,5,79.03,79.03,77.61,77.79,48
20150201|2014-11-05 10:30,5,77.79,78,77.75,77.86,8
20150201|2014-11-05 11:00,5,78.17,78.28,78.17,78.28,3
20150201|2014-11-05 11:30,5,78.39,78.48,78.14,78.18,11
20150201|2014-11-05 12:00,5,78.55,78.55,78.54,78.54,4
20150201|2014-11-05 12:30,5,78.79,78.79,78.39,78.39,7
20150201|2014-11-05 13:00,5,78.35,78.77,78.34,78.62,254
20150201|2014-11-05 13:30,5,78.68,78.68,78.65,78.65,2
20150201|2014-11-06 01:30,6,78.29,78.29,78.27,78.27,3
20150201|2014-11-06 02:00,6,78.21,78.21,78.21,78.21,1
20150201|2014-11-06 02:30,6,78.23,78.37,78.23,78.37,12
20150201|2014-11-06 03:00,6,78.38,78.38,78.38,78.38,1
20150201|2014-11-06 03:30,6,78.65,78.66,78.65,78.66,6
20150201|2014-11-06 04:00,6,78.24,78.38,78.24,78.38,3
20150201|2014-11-06 04:30,6,78.37,78.37,78.37,78.37,1
20150201|2014-11-06 05:30,6,78.29,78.48,78.29,78.48,6
20150201|2014-11-06 06:00,6,78.41,78.41,78.39,78.4,5
20150201|2014-11-06 06:30,6,78.33,78.33,78.33,78.33,2
20150201|2014-11-06 07:00,6,78.15,78.18,77.93,77.94,216
20150201|2014-11-06 08:00,6,77.52,77.81,77.42,77.42,8
20150201|2014-11-06 08:30,6,77.48,77.64,77.27,77.27,95
20150201|2014-11-06 09:00,6,77.24,77.29,77.15,77.29,16
20150201|2014-11-06 09:30,6,77.68,77.77,77.68,77.7,10
20150201|2014-11-06 10:00,6,77.44,77.44,77.37,77.37,3
20150201|2014-11-06 10:30,6,77.66,77.66,77.51,77.51,5
20150201|2014-11-06 11:00,6,77.66,78.02,77.66,78.02,15
20150201|2014-11-06 11:30,6,77.86,78.14,77.86,78.01,10
20150201|2014-11-06 12:00,6,77.89,78,77.89,77.9,4
20150201|2014-11-06 12:30,6,77.91,77.91,77.79,77.79,2
20150201|2014-11-06 13:00,6,77.57,77.8,77.56,77.8,14
20150201|2014-11-06 13:30,6,77.85,77.89,77.85,77.89,2
20150201|2014-11-06 15:00,6,77.88,77.88,77.88,77.88,1
20150201|2014-11-07 00:00,7,77.4,77.4,77.4,77.4,1
20150201|2014-11-07 02:00,7,77.65,77.65,77.65,77.65,2
20150201|2014-11-07 02:30,7,77.7,77.89,77.7,77.89,6
20150201|2014-11-07 04:00,7,78.01,78.1,78,78.1,7
20150201|2014-11-07 05:00,7,78.16,78.16,78.11,78.11,4
20150201|2014-11-07 05:30,7,78.1,78.1,78.1,78.1,5
20150201|2014-11-07 06:00,7,78.03,78.19,78.03,78.19,7
20150201|2014-11-07 06:30,7,78.31,78.68,78.31,78.49,11
20150201|2014-11-07 07:00,7,78.51,78.6,78.49,78.6,7
20150201|2014-11-07 07:30,7,78.59,78.59,78.37,78.42,45
20150201|2014-11-07 08:00,7,78.33,78.33,78.12,78.23,6
20150201|2014-11-07 08:30,7,78.3,78.9,78.23,78.76,340
20150201|2014-11-07 09:00,7,78.92,78.92,78.74,78.74,8
20150201|2014-11-07 09:30,7,78.66,78.66,78.4,78.6,8
20150201|2014-11-07 10:00,7,78.86,78.87,78.65,78.83,51
20150201|2014-11-07 10:30,7,78.84,79.2,78.84,78.89,30
20150201|2014-11-07 11:00,7,78.76,78.89,78.66,78.86,11
20150201|2014-11-07 11:30,7,78.86,78.93,78.86,78.91,5
20150201|2014-11-07 12:00,7,78.99,78.99,78.99,78.99,2
20150201|2014-11-07 12:30,7,78.72,78.72,78.54,78.54,4
20150201|2014-11-07 13:00,7,78.5,78.56,78.28,78.48,27
20150201|2014-11-07 13:30,7,78.55,78.64,78.47,78.47,9
20150201|2014-11-07 14:00,7,78.54,78.54,78.54,78.54,1
20150201|2014-11-07 14:30,7,78.32,78.32,78.32,78.32,2
20150201|2014-11-09 23:00,10,78.91,78.91,78.91,78.91,4
20150201|2014-11-10 01:00,10,78.73,78.73,78.73,78.73,1
20150201|2014-11-10 02:00,10,78.69,78.69,78.69,78.69,1
20150201|2014-11-10 02:30,10,79,79.15,79,79.15,6
20150201|2014-11-10 03:00,10,79.11,79.11,79.11,79.11,1
20150201|2014-11-10 03:30,10,79.13,79.13,79.13,79.13,1
20150201|2014-11-10 04:00,10,79.54,79.54,79.49,79.49,8
20150201|2014-11-10 04:30,10,79.43,79.68,79.43,79.53,7
20150201|2014-11-10 05:30,10,79.57,79.57,79.5,79.5,4
20150201|2014-11-10 06:00,10,79.49,79.49,79.4,79.4,8
20150201|2014-11-10 06:30,10,79.55,79.57,79.33,79.33,13
20150201|2014-11-10 07:00,10,79.34,79.34,79.34,79.34,1
20150201|2014-11-10 07:30,10,79.28,79.28,79.23,79.23,3
20150201|2014-11-10 08:00,10,79.31,79.31,79.31,79.31,9
20150201|2014-11-10 08:30,10,79.1,79.1,78.73,78.73,9
20150201|2014-11-10 09:00,10,78.67,78.68,78.12,78.27,30
20150201|2014-11-10 09:30,10,78.31,78.46,78.31,78.46,6
20150201|2014-11-10 10:00,10,78.25,78.25,78.06,78.06,2
20150201|2014-11-10 10:30,10,77.91,77.91,77.51,77.51,18
20150201|2014-11-10 11:00,10,77.37,77.45,77.37,77.45,7
20150201|2014-11-10 12:00,10,77.59,77.6,77.52,77.57,10
20150201|2014-11-10 12:30,10,77.81,77.81,77.81,77.81,1
20150201|2014-11-10 13:00,10,77.57,77.57,77.38,77.38,58
20150201|2014-11-10 13:30,10,77.25,77.31,77.25,77.31,9
20150201|2014-11-10 14:30,10,77.14,77.14,77.14,77.14,1
20150201|2014-11-10 21:30,11,76.91,76.91,76.91,76.91,1
20150201|2014-11-10 22:00,11,76.9,76.9,76.9,76.9,1
20150201|2014-11-11 01:00,11,77.07,77.07,77.07,77.07,1
20150201|2014-11-11 01:30,11,77.14,77.14,77.14,77.14,1
20150201|2014-11-11 02:00,11,76.83,76.83,76.4,76.64,9
20150201|2014-11-11 03:00,11,76.85,77.12,76.85,77.12,7
20150201|2014-11-11 03:30,11,77.16,77.23,77.16,77.23,6
20150201|2014-11-11 04:30,11,77.16,77.16,76.9,76.9,12
20150201|2014-11-11 05:00,11,77.12,77.12,77.1,77.11,9
20150201|2014-11-11 05:30,11,77.18,77.18,77.17,77.17,2
20150201|2014-11-11 06:00,11,77.07,77.08,77.07,77.08,3
20150201|2014-11-11 06:30,11,77.23,77.52,77.23,77.47,10
20150201|2014-11-11 07:30,11,77.5,77.63,77.34,77.41,10
20150201|2014-11-11 08:00,11,77.36,77.49,77.3,77.3,19
20150201|2014-11-11 08:30,11,77.27,77.27,77.05,77.07,10
20150201|2014-11-11 09:00,11,77.26,77.43,77.26,77.43,2
20150201|2014-11-11 09:30,11,77.26,77.26,77.26,77.26,2
20150201|2014-11-11 10:00,11,77.09,77.09,77,77.04,103
20150201|2014-11-11 10:30,11,76.61,76.8,76.52,76.74,26
20150201|2014-11-11 11:00,11,76.88,77.18,76.88,77.11,10
20150201|2014-11-11 11:30,11,77.2,77.42,77.2,77.34,14
20150201|2014-11-11 12:00,11,77.35,77.38,77.17,77.17,15
20150201|2014-11-11 12:30,11,77.22,77.4,77.22,77.22,7
20150201|2014-11-11 13:00,11,77.26,77.87,77.26,77.77,30
20150201|2014-11-11 13:30,11,77.75,77.77,77.66,77.71,30
20150201|2014-11-11 14:00,11,77.67,77.67,77.67,77.67,2
20150201|2014-11-11 16:30,11,77.33,77.33,77.32,77.32,5
20150201|2014-11-12 02:30,12,77.31,77.31,77.16,77.16,6
20150201|2014-11-12 03:30,12,77.25,77.25,76.99,77.17,31
20150201|2014-11-12 04:00,12,77.15,77.2,77.15,77.2,4
20150201|2014-11-12 05:00,12,77.41,77.41,77.25,77.25,7
20150201|2014-11-12 05:30,12,77.17,77.21,77.15,77.21,5
20150201|2014-11-12 06:00,12,77.18,77.18,77.08,77.08,9
20150201|2014-11-12 06:30,12,77.07,77.22,77.05,77.2,14
20150201|2014-11-12 07:00,12,77.16,77.25,77.16,77.16,3
20150201|2014-11-12 07:30,12,77.11,77.29,77.08,77.28,11
20150201|2014-11-12 08:00,12,76.79,76.94,76.79,76.94,9
20150201|2014-11-12 08:30,12,77.16,77.22,77.09,77.22,8
20150201|2014-11-12 09:00,12,77.39,77.63,77.34,77.53,12
20150201|2014-11-12 09:30,12,77.48,77.63,77.34,77.34,15
20150201|2014-11-12 10:00,12,77.25,77.75,77.03,77.62,43
20150201|2014-11-12 10:30,12,77.73,77.73,77.45,77.52,15
20150201|2014-11-12 11:00,12,77.34,77.34,77.33,77.33,5
20150201|2014-11-12 11:30,12,77.3,77.3,77.14,77.2,14
20150201|2014-11-12 12:00,12,77.31,77.35,77.09,77.09,16
20150201|2014-11-12 12:30,12,77.18,77.18,77.1,77.15,7
20150201|2014-11-12 13:00,12,77,77.3,77,77.1,23
20150201|2014-11-12 13:30,12,76.93,76.93,76.7,76.75,37
20150201|2014-11-12 14:00,12,76.73,76.75,76.73,76.75,6
20150201|2014-11-12 15:30,12,76.93,76.93,76.93,76.93,3
20150201|2014-11-13 01:00,13,76.89,76.89,76.89,76.89,4
20150201|2014-11-13 01:30,13,76.91,76.91,76.91,76.91,1
20150201|2014-11-13 02:00,13,76.73,76.73,76.64,76.64,3
20150201|2014-11-13 02:30,13,76.64,76.64,76.61,76.61,2
20150201|2014-11-13 03:00,13,76.65,76.69,76.65,76.69,5
20150201|2014-11-13 03:30,13,76.73,76.73,76.45,76.59,47
20150201|2014-11-13 04:00,13,76.62,76.62,76.59,76.59,2
20150201|2014-11-13 04:30,13,76.7,76.7,76.53,76.64,11
20150201|2014-11-13 05:00,13,76.62,76.73,76.6,76.73,18
20150201|2014-11-13 05:30,13,76.67,76.67,76.54,76.54,11
20150201|2014-11-13 06:00,13,76.55,76.58,76.15,76.32,133
20150201|2014-11-13 06:30,13,76.32,76.32,76.07,76.1,22
20150201|2014-11-13 07:00,13,76.06,76.13,75.97,75.97,7
20150201|2014-11-13 07:30,13,76.09,76.21,75.96,76,60
20150201|2014-11-13 08:00,13,75.95,76.17,75.92,76.15,36
20150201|2014-11-13 08:30,13,76.24,76.24,75.62,75.62,34
20150201|2014-11-13 09:00,13,75.64,75.71,75.38,75.67,39
20150201|2014-11-13 09:30,13,75.61,75.68,75.52,75.52,26
20150201|2014-11-13 10:00,13,75.56,75.56,75.12,75.12,51
20150201|2014-11-13 10:30,13,75.15,75.34,75.05,75.28,37
20150201|2014-11-13 11:00,13,75.33,75.36,74.92,74.97,446
20150201|2014-11-13 11:30,13,75.01,75.26,74.93,75.22,59
20150201|2014-11-13 12:00,13,75.2,75.31,75,75.11,48
20150201|2014-11-13 12:30,13,75.26,75.38,75.08,75.37,108
20150201|2014-11-13 13:00,13,75.22,75.3,73.97,74.05,87
20150201|2014-11-13 13:30,13,74.12,74.35,74.1,74.19,84
20150201|2014-11-13 14:00,13,74.16,74.16,74.08,74.08,31
20150201|2014-11-13 14:30,13,74.34,74.46,74.34,74.46,6
20150201|2014-11-13 15:00,13,74.34,74.34,74.19,74.19,23
20150201|2014-11-13 19:00,14,74.32,74.37,74.32,74.37,10
20150201|2014-11-13 21:00,14,74.3,74.3,74.26,74.26,4
20150201|2014-11-13 23:00,14,74.13,74.13,74.13,74.13,1
20150201|2014-11-13 23:30,14,74.07,74.07,73.74,73.74,72
20150201|2014-11-14 00:30,14,73.84,73.84,73.84,73.84,1
20150201|2014-11-14 01:00,14,73.57,73.57,73.23,73.35,18
20150201|2014-11-14 01:30,14,73.17,73.17,73.17,73.17,1
20150201|2014-11-14 02:00,14,73.42,73.42,73.33,73.33,3
20150201|2014-11-14 02:30,14,73.39,73.57,73.39,73.45,12
20150201|2014-11-14 03:00,14,73.55,74,73.55,73.95,12
20150201|2014-11-14 03:30,14,73.89,74.19,73.89,74.18,9
20150201|2014-11-14 04:00,14,74.24,74.34,74.24,74.28,47
20150201|2014-11-14 04:30,14,74.25,74.25,74.16,74.25,10
20150201|2014-11-14 05:00,14,74.25,74.25,74.09,74.09,13
20150201|2014-11-14 05:30,14,74.26,74.29,74.26,74.29,16
20150201|2014-11-14 06:00,14,74.25,74.25,74.25,74.25,5
20150201|2014-11-14 06:30,14,74.32,74.48,74.29,74.47,70
20150201|2014-11-14 07:00,14,74.38,74.6,74.29,74.59,29
20150201|2014-11-14 07:30,14,74.55,74.72,74.48,74.6,27
20150201|2014-11-14 08:00,14,74.74,74.79,74.55,74.77,82
20150201|2014-11-14 08:30,14,74.82,75.15,74.82,75.12,151
20150201|2014-11-14 09:00,14,75.18,75.27,75.13,75.23,16
20150201|2014-11-14 09:30,14,75.2,75.2,74.9,74.91,21
20150201|2014-11-14 10:00,14,74.85,74.87,74.49,74.53,34
20150201|2014-11-14 10:30,14,74.57,74.89,74.57,74.87,14
20150201|2014-11-14 11:00,14,74.91,75.25,74.91,75.25,58
20150201|2014-11-14 11:30,14,75.2,75.2,75.16,75.2,6
20150201|2014-11-14 12:00,14,75.31,75.59,75.31,75.36,54
20150201|2014-11-14 12:30,14,75.5,75.62,75.42,75.42,9
20150201|2014-11-14 13:00,14,75.3,75.79,75.23,75.79,71
20150201|2014-11-14 13:30,14,75.97,76.2,75.93,75.97,17
20150201|2014-11-14 14:30,14,75.94,75.97,75.94,75.97,2
20150201|2014-11-14 15:00,14,75.93,75.93,75.93,75.93,4
20150201|2014-11-14 15:30,14,75.96,75.96,75.96,75.96,1
20150201|2014-11-16 17:30,17,75.83,75.83,75.83,75.83,1
20150201|2014-11-16 20:00,17,75.41,75.41,75.41,75.41,1
20150201|2014-11-16 21:00,17,75.32,75.38,75.32,75.38,3
20150201|2014-11-17 00:00,17,75.5,75.5,75.5,75.5,1
20150201|2014-11-17 01:00,17,75.09,75.09,74.89,74.89,18
20150201|2014-11-17 01:30,17,74.96,74.96,74.96,74.96,1
20150201|2014-11-17 02:00,17,75,75,74.79,74.8,53
20150201|2014-11-17 02:30,17,74.8,74.95,74.75,74.91,63
20150201|2014-11-17 03:00,17,75.01,75.08,74.9,74.9,7
20150201|2014-11-17 03:30,17,74.97,75.01,74.93,74.93,9
20150201|2014-11-17 04:00,17,74.85,74.95,74.79,74.94,15
20150201|2014-11-17 04:30,17,74.99,75.23,74.99,75.23,10
20150201|2014-11-17 05:00,17,75.32,75.49,75.32,75.49,18
20150201|2014-11-17 05:30,17,75.26,75.27,74.92,75.16,34
20150201|2014-11-17 06:00,17,75.23,75.23,75.07,75.17,23
20150201|2014-11-17 06:30,17,75.22,75.22,75.02,75.02,18
20150201|2014-11-17 07:00,17,74.99,75.2,74.97,75.2,6
20150201|2014-11-17 07:30,17,75.08,75.09,75.07,75.07,5
20150201|2014-11-17 08:00,17,74.88,75.08,74.88,74.94,16
20150201|2014-11-17 08:30,17,74.94,75.39,74.94,75.29,67
20150201|2014-11-17 09:00,17,75.32,75.41,75.24,75.41,23
20150201|2014-11-17 09:30,17,75.26,75.26,75.2,75.2,42
20150201|2014-11-17 10:00,17,75.16,75.27,75.07,75.27,13
20150201|2014-11-17 10:30,17,75.26,75.26,75.05,75.05,33
20150201|2014-11-17 11:30,17,75.3,75.35,75.3,75.35,3
20150201|2014-11-17 12:00,17,75.16,75.81,75.16,75.81,9
20150201|2014-11-17 12:30,17,75.7,75.73,75.38,75.43,17
20150201|2014-11-17 13:00,17,75.41,75.76,75.41,75.68,30
20150201|2014-11-17 13:30,17,75.58,75.62,75.55,75.55,13
20150201|2014-11-17 14:00,17,75.56,75.56,75.56,75.56,3
20150201|2014-11-17 14:30,17,75.54,75.57,75.54,75.57,5
20150201|2014-11-17 15:00,17,75.56,75.56,75.5,75.51,6
20150201|2014-11-17 15:30,17,75.5,75.5,75.5,75.5,1
20150201|2014-11-17 19:00,18,75.51,75.51,75.51,75.51,1
20150201|2014-11-17 19:30,18,75.37,75.37,75.35,75.35,2
20150201|2014-11-17 21:30,18,75.3,75.3,75.3,75.3,1
20150201|2014-11-17 22:00,18,75.39,75.39,75.39,75.39,1
20150201|2014-11-18 00:30,18,75.33,75.33,75.33,75.33,1
20150201|2014-11-18 01:30,18,75.42,75.66,75.42,75.66,4
20150201|2014-11-18 02:00,18,75.64,75.64,75.64,75.64,1
20150201|2014-11-18 02:30,18,75.74,75.74,75.74,75.74,19
20150201|2014-11-18 03:00,18,75.74,76.41,75.74,76.36,42
20150201|2014-11-18 03:30,18,76.39,76.4,76.19,76.23,19
20150201|2014-11-18 04:00,18,76.27,76.45,76.27,76.29,13
20150201|2014-11-18 04:30,18,76.35,76.39,76.26,76.26,116
20150201|2014-11-18 05:00,18,76.15,76.22,76.06,76.06,13
20150201|2014-11-18 05:30,18,76.04,76.04,75.98,75.98,13
20150201|2014-11-18 06:00,18,75.89,75.95,75.77,75.79,13
20150201|2014-11-18 06:30,18,75.66,75.66,75.61,75.63,6
20150201|2014-11-18 07:00,18,75.66,75.67,75.66,75.67,2
20150201|2014-11-18 07:30,18,75.65,75.65,75.29,75.33,21
20150201|2014-11-18 08:00,18,75.41,75.41,75.07,75.09,45
20150201|2014-11-18 08:30,18,75.27,75.27,74.81,74.9,65
20150201|2014-11-18 09:00,18,74.96,74.99,74.66,74.66,68
20150201|2014-11-18 09:30,18,74.75,75.26,74.65,75.26,56
20150201|2014-11-18 10:00,18,75.27,75.27,74.82,74.84,43
20150201|2014-11-18 10:30,18,74.76,74.76,74.39,74.57,64
20150201|2014-11-18 11:00,18,74.55,74.74,74.55,74.74,13
20150201|2014-11-18 11:30,18,74.53,74.83,74.53,74.68,20
20150201|2014-11-18 12:00,18,74.59,74.85,74.57,74.72,36
20150201|2014-11-18 12:30,18,74.71,74.78,74.68,74.68,24
20150201|2014-11-18 13:00,18,74.65,74.8,74.62,74.7,34
20150201|2014-11-18 13:30,18,74.7,74.72,74.49,74.51,33
20150201|2014-11-18 14:00,18,74.54,74.61,74.54,74.61,3
20150201|2014-11-18 14:30,18,74.54,74.54,74.4,74.4,11
20150201|2014-11-18 15:30,18,74.41,74.41,74.29,74.35,6
20150201|2014-11-18 20:00,19,74.56,74.61,74.56,74.61,6
20150201|2014-11-18 21:00,19,74.45,74.45,74.45,74.45,1
20150201|2014-11-18 22:30,19,74.3,74.3,74.17,74.2,7
20150201|2014-11-18 23:00,19,74.24,74.24,74.24,74.24,1
20150201|2014-11-19 01:00,19,74.37,74.38,74.34,74.34,7
20150201|2014-11-19 01:30,19,74.37,74.37,74.16,74.17,7
20150201|2014-11-19 02:00,19,74.15,74.19,74.02,74.19,25
20150201|2014-11-19 02:30,19,74.16,74.3,74.16,74.3,37
20150201|2014-11-19 03:00,19,74.35,74.55,74.31,74.51,28
20150201|2014-11-19 03:30,19,74.58,74.58,74.58,74.58,1
20150201|2014-11-19 04:00,19,74.77,74.85,74.75,74.75,6
20150201|2014-11-19 04:30,19,74.74,74.74,74.63,74.68,13
20150201|2014-11-19 05:30,19,74.79,74.96,74.79,74.95,25
20150201|2014-11-19 06:00,19,74.99,74.99,74.85,74.95,9
20150201|2014-11-19 06:30,19,74.98,74.98,74.84,74.84,5
20150201|2014-11-19 07:00,19,74.77,75.15,74.77,75.15,11
20150201|2014-11-19 07:30,19,74.98,75,74.98,75,2
20150201|2014-11-19 08:00,19,75.09,75.22,74.77,74.77,48
20150201|2014-11-19 08:30,19,74.69,74.87,74.57,74.81,30
20150201|2014-11-19 09:00,19,74.74,74.82,74.67,74.81,9
20150201|2014-11-19 09:30,19,74.61,74.88,74.17,74.83,138
20150201|2014-11-19 10:00,19,74.83,74.96,74.64,74.76,69
20150201|2014-11-19 10:30,19,74.79,75.29,74.79,75.14,54
20150201|2014-11-19 11:00,19,75.18,75.27,75.11,75.14,42
20150201|2014-11-19 11:30,19,74.96,75.26,74.95,75.26,24
20150201|2014-11-19 12:00,19,75.13,75.13,75.03,75.03,17
20150201|2014-11-19 12:30,19,75,75.4,75,75.19,90
20150201|2014-11-19 13:00,19,75.3,75.3,74.38,74.43,139
20150201|2014-11-19 13:30,19,74.42,74.61,74.42,74.55,77
20150201|2014-11-19 14:00,19,74.56,74.56,74.48,74.48,5
20150201|2014-11-19 14:30,19,74.46,74.5,74.44,74.44,10
20150201|2014-11-19 15:00,19,74.44,74.44,74.44,74.44,3
20150201|2014-11-19 15:30,19,74.49,74.49,74.38,74.38,28
20150201|2014-11-19 19:30,20,74.48,74.48,74.48,74.48,1
20150201|2014-11-19 20:00,20,74.49,74.49,74.49,74.49,1
20150201|2014-11-19 20:30,20,74.4,74.4,74.37,74.37,2
20150201|2014-11-19 21:00,20,74.46,74.46,74.46,74.46,1
20150201|2014-11-19 21:30,20,74.58,74.58,74.58,74.58,1
20150201|2014-11-19 22:30,20,74.5,74.5,74.5,74.5,1
20150201|2014-11-19 23:30,20,74.5,74.51,74.5,74.51,2
20150201|2014-11-20 00:30,20,74.35,74.68,74.35,74.6,11
20150201|2014-11-20 01:30,20,74.61,74.67,74.61,74.67,2
20150201|2014-11-20 02:00,20,74.62,74.62,74.54,74.54,5
20150201|2014-11-20 02:30,20,74.55,74.67,74.55,74.65,7
20150201|2014-11-20 03:00,20,74.59,74.64,74.57,74.64,3
20150201|2014-11-20 03:30,20,74.42,74.42,74.16,74.36,32
20150201|2014-11-20 04:00,20,74.23,74.27,74.23,74.27,2
20150201|2014-11-20 05:00,20,74.31,74.35,74.21,74.25,12
20150201|2014-11-20 05:30,20,74.55,74.81,74.54,74.81,18
20150201|2014-11-20 06:00,20,74.85,74.87,74.79,74.79,16
20150201|2014-11-20 06:30,20,74.72,74.72,74.68,74.68,4
20150201|2014-11-20 07:00,20,74.6,74.64,74.48,74.63,25
20150201|2014-11-20 07:30,20,74.56,74.8,74.56,74.72,5
20150201|2014-11-20 08:00,20,74.71,75.07,74.71,75.07,81
20150201|2014-11-20 08:30,20,75,75.05,74.88,75.02,19
20150201|2014-11-20 09:00,20,75.01,75.49,74.99,75.39,329
20150201|2014-11-20 09:30,20,75.42,75.45,74.93,75.01,436
20150201|2014-11-20 10:00,20,75.01,75.05,74.81,74.89,60
20150201|2014-11-20 10:30,20,74.77,75.16,74.77,75.15,73
20150201|2014-11-20 11:00,20,75.17,75.29,75.16,75.28,19
20150201|2014-11-20 11:30,20,75.27,75.37,75.1,75.14,18
20150201|2014-11-20 12:00,20,75.18,75.28,75.06,75.13,23
20150201|2014-11-20 12:30,20,75.2,75.5,75.2,75.44,99
20150201|2014-11-20 13:00,20,75.46,75.89,75.46,75.84,574
20150201|2014-11-20 13:30,20,75.85,75.85,75.58,75.58,9
20150201|2014-11-20 14:00,20,75.62,75.62,75.61,75.61,3
20150201|2014-11-20 14:30,20,75.49,75.73,75.49,75.71,6
20150201|2014-11-20 15:00,20,75.77,75.82,75.77,75.82,2
20150201|2014-11-20 15:30,20,76,76.28,76,76.28,159
20150201|2014-11-20 19:00,21,76.5,76.5,76.34,76.41,63
20150201|2014-11-20 19:30,21,76.34,76.34,76.29,76.31,9
20150201|2014-11-20 20:30,21,76.18,76.18,76.17,76.17,8
20150201|2014-11-20 21:00,21,76.24,76.24,76.24,76.24,1
20150201|2014-11-20 21:30,21,76.25,76.25,76.25,76.25,10
20150201|2014-11-21 01:00,21,76.11,76.13,76.06,76.06,3
20150201|2014-11-21 01:30,21,75.98,76.02,75.98,76.02,2
20150201|2014-11-21 02:00,21,76.05,76.12,76.02,76.1,17
20150201|2014-11-21 02:30,21,76.25,76.27,76.25,76.27,15
20150201|2014-11-21 03:00,21,76.15,76.15,76.12,76.12,5
20150201|2014-11-21 04:00,21,75.85,75.85,75.62,75.71,45
20150201|2014-11-21 04:30,21,75.75,76.6,75.75,76.57,462
20150201|2014-11-21 05:00,21,76.53,76.85,76.53,76.79,124
20150201|2014-11-21 05:30,21,76.87,77.27,76.87,77.01,155
20150201|2014-11-21 06:00,21,77.01,77.73,77.01,77.73,73
20150201|2014-11-21 06:30,21,77.73,77.74,77.66,77.67,28
20150201|2014-11-21 07:00,21,77.55,77.55,77.29,77.29,4
20150201|2014-11-21 07:30,21,77.24,77.24,76.95,77.05,82
20150201|2014-11-21 08:00,21,76.98,77.07,76.41,76.56,213
20150201|2014-11-21 08:30,21,76.3,76.72,76.28,76.66,85
20150201|2014-11-21 09:00,21,76.64,76.66,76.38,76.49,36
20150201|2014-11-21 09:30,21,76.34,76.45,76.32,76.35,54
20150201|2014-11-21 10:00,21,76.2,76.34,76.11,76.31,60
20150201|2014-11-21 10:30,21,76.35,76.35,75.68,75.94,147
20150201|2014-11-21 11:00,21,75.81,76.09,75.75,75.95,54
20150201|2014-11-21 11:30,21,75.96,76.15,75.93,76.08,30
20150201|2014-11-21 12:00,21,75.88,75.88,75.74,75.79,24
20150201|2014-11-21 12:30,21,75.8,76.03,75.8,75.97,26
20150201|2014-11-21 13:00,21,76.08,76.62,76.07,76.58,64
20150201|2014-11-21 13:30,21,76.53,76.62,76.47,76.55,54
20150201|2014-11-21 14:00,21,76.51,76.51,76.51,76.51,1
20150201|2014-11-21 14:30,21,76.77,76.77,76.66,76.71,18
20150201|2014-11-21 15:00,21,76.69,76.71,76.68,76.71,8
20150201|2014-11-21 15:30,21,76.8,76.8,76.8,76.8,1
20150201|2014-11-23 17:30,24,76.57,76.57,76.57,76.57,1
20150201|2014-11-23 18:00,24,76.63,76.63,76.63,76.63,3
20150201|2014-11-24 00:00,24,76.93,76.93,76.93,76.93,8
20150201|2014-11-24 00:30,24,76.84,76.91,76.78,76.79,40
20150201|2014-11-24 01:00,24,76.81,76.81,76.71,76.71,5
20150201|2014-11-24 01:30,24,76.85,76.89,76.85,76.89,21
20150201|2014-11-24 02:00,24,76.55,76.66,76.51,76.64,32
20150201|2014-11-24 03:00,24,76.52,76.55,76.44,76.48,28
20150201|2014-11-24 03:30,24,76.66,76.77,76.66,76.77,14
20150201|2014-11-24 04:00,24,76.7,76.93,76.7,76.84,24
20150201|2014-11-24 04:30,24,76.85,76.93,76.52,76.52,14
20150201|2014-11-24 05:00,24,76.58,76.6,76.54,76.6,6
20150201|2014-11-24 05:30,24,76.64,76.64,76.26,76.32,53
20150201|2014-11-24 06:00,24,76.34,76.34,76.34,76.34,1
20150201|2014-11-24 06:30,24,76.18,76.18,76.14,76.15,22
20150201|2014-11-24 07:30,24,76.3,76.3,76.28,76.28,54
20150201|2014-11-24 08:00,24,76.2,76.23,75.94,76.2,105
20150201|2014-11-24 08:30,24,76.24,76.55,76.01,76.1,163
20150201|2014-11-24 09:00,24,76.05,76.5,76.02,76.39,158
20150201|2014-11-24 09:30,24,76.49,76.8,76.47,76.72,110
20150201|2014-11-24 10:00,24,76.85,77.03,76.81,76.86,211
20150201|2014-11-24 10:30,24,76.9,77.04,76.71,76.71,6
20150201|2014-11-24 11:00,24,76.7,76.75,76.67,76.74,16
20150201|2014-11-24 11:30,24,76.55,76.55,76.51,76.51,3
20150201|2014-11-24 12:00,24,76.47,76.47,76.29,76.43,13
20150201|2014-11-24 12:30,24,76.42,76.42,76.1,76.1,30
20150201|2014-11-24 13:00,24,76.06,76.1,75.8,75.83,124
20150201|2014-11-24 13:30,24,75.83,75.94,75.8,75.8,21
20150201|2014-11-24 14:00,24,75.88,75.91,75.54,75.58,24
20150201|2014-11-24 14:30,24,75.73,75.86,75.73,75.86,3
20150201|2014-11-24 15:00,24,75.82,75.82,75.82,75.82,1
20150201|2014-11-24 16:00,24,75.59,75.59,75.59,75.59,1
20150201|2014-11-24 21:00,25,75.79,75.84,75.79,75.84,30
20150201|2014-11-25 01:00,25,75.84,75.84,75.84,75.84,1
20150201|2014-11-25 01:30,25,75.93,75.97,75.93,75.97,3
20150201|2014-11-25 02:00,25,75.67,75.81,75.58,75.81,26
20150201|2014-11-25 02:30,25,75.73,75.99,75.73,75.99,57
20150201|2014-11-25 03:00,25,75.98,75.98,75.96,75.96,4
20150201|2014-11-25 03:30,25,76,76.05,75.95,75.95,29
20150201|2014-11-25 04:00,25,76.11,76.24,76.04,76.24,33
20150201|2014-11-25 04:30,25,76.24,76.24,76.1,76.14,23
20150201|2014-11-25 05:00,25,76.18,76.18,76.06,76.06,31
20150201|2014-11-25 05:30,25,76.09,76.15,76.09,76.15,3
20150201|2014-11-25 06:00,25,76.12,76.24,76.12,76.23,23
20150201|2014-11-25 06:30,25,76.41,76.47,76.31,76.31,10
20150201|2014-11-25 07:30,25,76.15,76.18,75.88,75.93,55
20150201|2014-11-25 08:00,25,76,76.53,75.96,76.53,144
20150201|2014-11-25 08:30,25,76.54,76.58,76.37,76.49,73
20150201|2014-11-25 09:00,25,76.39,76.41,76.26,76.26,53
20150201|2014-11-25 09:30,25,76.3,76.36,75.17,75.25,353
20150201|2014-11-25 10:00,25,75.3,75.37,74.35,74.58,286
20150201|2014-11-25 10:30,25,74.56,74.77,74.38,74.53,82
20150201|2014-11-25 11:00,25,74.53,74.55,74.39,74.47,234
20150201|2014-11-25 11:30,25,74.67,75.3,74.67,74.84,927
20150201|2014-11-25 12:00,25,74.72,74.77,74.6,74.75,13
20150201|2014-11-25 12:30,25,74.67,74.67,74.25,74.48,58
20150201|2014-11-25 13:00,25,74.38,74.49,74.13,74.17,48
20150201|2014-11-25 13:30,25,74.17,74.26,73.93,74.09,68
20150201|2014-11-25 14:00,25,74.03,74.04,73.84,73.84,23
20150201|2014-11-25 14:30,25,73.95,74,73.95,73.98,7
20150201|2014-11-25 15:00,25,73.92,73.92,73.92,73.92,3
20150201|2014-11-25 16:00,25,73.93,73.93,73.93,73.93,1
20150201|2014-11-25 19:00,26,73.78,73.78,73.78,73.78,1
20150201|2014-11-25 21:00,26,74.07,74.13,74.07,74.13,26
20150201|2014-11-26 00:00,26,74.26,74.26,74.26,74.26,10
20150201|2014-11-26 01:00,26,74.22,74.22,74.22,74.22,1
20150201|2014-11-26 01:30,26,74.21,74.21,74.01,74.01,8
20150201|2014-11-26 02:00,26,74.05,74.05,73.92,73.93,32
20150201|2014-11-26 02:30,26,73.94,73.94,73.93,73.93,6
20150201|2014-11-26 03:00,26,73.95,74.09,73.95,74.09,3
20150201|2014-11-26 03:30,26,74.11,74.23,74.03,74.23,36
20150201|2014-11-26 04:00,26,74.25,74.44,74.18,74.4,20
20150201|2014-11-26 04:30,26,74.56,74.56,74.23,74.23,5
20150201|2014-11-26 05:00,26,74.35,74.35,74.25,74.25,5
20150201|2014-11-26 05:30,26,74.15,74.15,74.02,74.02,22
20150201|2014-11-26 06:00,26,74.02,74.1,73.9,73.9,31
20150201|2014-11-26 06:30,26,74.19,74.3,74.19,74.3,17
20150201|2014-11-26 07:00,26,74.12,74.13,74.08,74.08,24
20150201|2014-11-26 07:30,26,74.08,74.08,73.41,73.57,206
20150201|2014-11-26 08:00,26,73.59,73.78,73.59,73.73,42
20150201|2014-11-26 08:30,26,73.8,73.8,73.51,73.72,17
20150201|2014-11-26 09:00,26,73.63,73.87,73.61,73.8,49
20150201|2014-11-26 09:30,26,73.66,73.98,73.46,73.98,189
20150201|2014-11-26 10:00,26,74,74.32,73.92,74.26,224
20150201|2014-11-26 10:30,26,74.22,74.24,73.97,74.24,66
20150201|2014-11-26 11:00,26,74.21,74.24,74.09,74.09,31
20150201|2014-11-26 11:30,26,74.12,74.15,74,74.08,58
20150201|2014-11-26 12:00,26,74.1,74.1,73.61,73.81,77
20150201|2014-11-26 12:30,26,73.81,73.89,73.75,73.76,36
20150201|2014-11-26 13:00,26,73.94,73.95,73.5,73.82,80
20150201|2014-11-26 13:30,26,73.73,73.92,73.7,73.84,33
20150201|2014-11-26 14:00,26,73.82,73.84,73.78,73.83,36
20150201|2014-11-26 14:30,26,73.68,73.78,73.57,73.57,11
20150201|2014-11-26 15:00,26,73.65,73.65,73.65,73.65,3
20150201|2014-11-26 19:00,27,73.11,73.11,73.11,73.11,1
20150201|2014-11-26 20:30,27,72.93,72.93,72.64,72.64,13
20150201|2014-11-26 23:30,27,72.75,72.75,72.75,72.75,1
20150201|2014-11-27 00:00,27,72.78,72.78,72.78,72.78,1
20150201|2014-11-27 01:00,27,72.93,72.93,72.93,72.93,1
20150201|2014-11-27 01:30,27,73.04,73.16,72.99,73.05,52
20150201|2014-11-27 02:00,27,72.93,72.94,72.58,72.58,36
20150201|2014-11-27 02:30,27,72.53,72.53,72.01,72.31,221
20150201|2014-11-27 03:00,27,72.4,72.56,72.37,72.37,67
20150201|2014-11-27 03:30,27,72.32,72.49,72.32,72.48,29
20150201|2014-11-27 04:00,27,72.15,72.15,72.09,72.09,26
20150201|2014-11-27 04:30,27,72.28,72.28,72.24,72.27,17
20150201|2014-11-27 05:00,27,72.23,72.25,72.22,72.25,17
20150201|2014-11-27 05:30,27,72.29,72.3,72.19,72.3,8
20150201|2014-11-27 06:00,27,72.33,72.36,72.2,72.25,87
20150201|2014-11-27 06:30,27,72.49,72.51,72.45,72.45,34
20150201|2014-11-27 07:00,27,72.45,72.48,72.45,72.48,10
20150201|2014-11-27 07:30,27,72.54,73.02,72.41,72.72,176
20150201|2014-11-27 08:00,27,72.62,72.73,72.5,72.52,87
20150201|2014-11-27 08:30,27,72.59,72.6,70.95,71.57,350
20150201|2014-11-27 09:00,27,71.69,71.7,70.87,70.87,81
20150201|2014-11-27 09:30,27,70.91,71.2,70.24,70.48,251
20150201|2014-11-27 10:00,27,70.5,70.6,67.83,68.1,654
20150201|2014-11-27 10:30,27,68.33,69.67,68.33,69.48,231
20150201|2014-11-27 11:00,27,69.43,69.63,68.99,69.43,54
20150201|2014-11-27 11:30,27,69.44,69.44,68.69,69.12,223
20150201|2014-11-27 12:00,27,69.11,69.33,69.11,69.33,50
20150201|2014-11-27 19:00,28,68.78,68.88,68.73,68.88,6
20150201|2014-11-27 20:00,28,68.96,68.96,68.96,68.96,1
20150201|2014-11-27 22:30,28,68.97,69.03,68.97,69.03,2
20150201|2014-11-27 23:00,28,68.93,68.93,68.93,68.93,1
20150201|2014-11-27 23:30,28,68.64,68.64,68.41,68.44,10
20150201|2014-11-28 00:00,28,68.3,68.3,68.3,68.3,3
20150201|2014-11-28 00:30,28,68.18,68.18,68.11,68.11,6
20150201|2014-11-28 01:00,28,68.13,68.62,68.09,68.62,5
20150201|2014-11-28 01:30,28,68.35,68.81,68.35,68.81,2
20150201|2014-11-28 02:00,28,68.71,68.92,68.57,68.79,14
20150201|2014-11-28 02:30,28,68.9,68.93,68.68,68.68,9
20150201|2014-11-28 03:30,28,68.58,68.88,68.42,68.76,94
20150201|2014-11-28 04:00,28,68.97,69.37,68.85,69.07,33
20150201|2014-11-28 04:30,28,68.96,69.55,68.92,69.51,122
20150201|2014-11-28 05:00,28,69.26,69.47,69.1,69.1,46
20150201|2014-11-28 05:30,28,69.1,69.1,68.93,69.1,53
20150201|2014-11-28 06:00,28,69.06,69.38,69.06,69.33,55
20150201|2014-11-28 06:30,28,69.18,69.18,69.03,69.18,17
20150201|2014-11-28 07:00,28,69.3,69.53,69.13,69.53,58
20150201|2014-11-28 07:30,28,69.6,69.7,69.18,69.24,49
20150201|2014-11-28 08:00,28,69.38,69.49,69.29,69.49,71
20150201|2014-11-28 08:30,28,69.5,69.69,69.37,69.37,130
20150201|2014-11-28 09:00,28,69.45,69.46,69.01,69.2,196
20150201|2014-11-28 09:30,28,69.21,69.27,69,69,20
20150201|2014-11-28 10:00,28,69,69.02,68.8,69.02,112
20150201|2014-11-28 10:30,28,68.94,68.97,68.38,68.41,202
20150201|2014-11-28 11:00,28,68.27,68.32,67.92,68.05,121
20150201|2014-11-28 11:30,28,68.01,68.01,67.2,67.33,175
20150201|2014-11-28 12:00,28,67.5,67.53,66.06,66.42,203
20150201|2014-11-28 12:30,28,66.42,66.77,66.05,66.34,117
20150201|2014-11-30 17:00,1,65.01,65.01,64.9,64.9,2
20150201|2014-11-30 17:30,1,64.9,64.9,64.9,64.9,10
20150201|2014-11-30 18:30,1,64.65,64.78,64.32,64.78,4
20150201|2014-11-30 19:30,1,64.96,64.96,64.9,64.9,2
20150201|2014-11-30 20:30,1,64.84,64.84,64.8,64.8,50
20150201|2014-11-30 21:30,1,64.85,64.85,64.76,64.76,2
20150201|2014-11-30 22:00,1,64.6,64.6,64.42,64.46,3
20150201|2014-12-01 00:00,1,64.68,64.73,64.68,64.73,2
20150201|2014-12-01 00:30,1,64.7,64.74,64.7,64.74,2
20150201|2014-12-01 01:00,1,64.7,64.76,64.61,64.76,6
20150201|2014-12-01 01:30,1,64.78,64.78,63.92,63.92,89
20150201|2014-12-01 02:00,1,64.21,64.21,64.19,64.19,3
20150201|2014-12-01 02:30,1,64.36,65.24,64.36,65.19,132
20150201|2014-12-01 03:00,1,65.07,65.23,64.7,64.76,103
20150201|2014-12-01 03:30,1,64.76,65.71,64.76,65.59,224
20150201|2014-12-01 04:00,1,65.39,65.83,65.39,65.76,36
20150201|2014-12-01 04:30,1,65.85,65.85,65.42,65.42,7
20150201|2014-12-01 05:00,1,65.41,65.72,65.2,65.66,76
20150201|2014-12-01 05:30,1,65.71,65.73,65.56,65.71,52
20150201|2014-12-01 06:00,1,65.8,65.87,65.66,65.66,15
20150201|2014-12-01 06:30,1,65.62,66.38,65.62,66.08,142
20150201|2014-12-01 07:00,1,66.15,66.3,65.81,66.25,115
20150201|2014-12-01 07:30,1,66.29,66.59,66.2,66.32,220
20150201|2014-12-01 08:00,1,66.42,66.88,66.41,66.85,156
20150201|2014-12-01 08:30,1,66.82,67.68,66.72,67.31,289
20150201|2014-12-01 09:00,1,67.36,67.73,67.15,67.62,165
20150201|2014-12-01 09:30,1,67.45,67.76,67.26,67.6,132
20150201|2014-12-01 10:00,1,67.62,68.35,67.6,68.14,282
20150201|2014-12-01 10:30,1,68.16,68.53,67.92,68.08,260
20150201|2014-12-01 11:00,1,68.17,68.75,68.16,68.3,223
20150201|2014-12-01 11:30,1,68.34,68.77,68.33,68.65,67
20150201|2014-12-01 12:00,1,68.67,69.02,68.61,68.66,73
20150201|2014-12-01 12:30,1,68.63,68.8,68.4,68.65,30
20150201|2014-12-01 13:00,1,68.67,69.21,68.32,69.21,603
20150201|2014-12-01 13:30,1,69.13,69.35,69.07,69.24,228
20150201|2014-12-01 14:00,1,69.31,69.49,69.26,69.41,71
20150201|2014-12-01 14:30,1,69.45,69.55,69.29,69.45,121
20150201|2014-12-01 15:00,1,69.45,69.45,69.43,69.43,2
20150201|2014-12-01 15:30,1,69.41,69.42,69.41,69.42,3
20150201|2014-12-01 16:00,1,69.34,69.34,69.34,69.34,8
20150201|2014-12-01 19:00,2,68.85,69.09,68.7,69.01,11
20150201|2014-12-01 20:30,2,68.48,68.5,68.48,68.5,3
20150201|2014-12-01 21:00,2,68.5,68.5,68.5,68.5,2
20150201|2014-12-01 21:30,2,68.57,68.57,68.57,68.57,1
20150201|2014-12-01 23:30,2,68.61,68.61,68.61,68.61,1
20150201|2014-12-02 00:00,2,68.65,68.65,68.63,68.63,2
20150201|2014-12-02 01:00,2,68.55,68.56,68.55,68.56,4
20150201|2014-12-02 01:30,2,68.58,68.81,68.58,68.76,18
20150201|2014-12-02 02:00,2,68.56,68.62,68.53,68.62,8
20150201|2014-12-02 02:30,2,68.68,69.22,68.68,69.2,96
20150201|2014-12-02 03:00,2,69.27,69.27,68.49,68.62,69
20150201|2014-12-02 03:30,2,68.6,68.69,68.31,68.42,38
20150201|2014-12-02 04:00,2,68.27,68.32,68.11,68.18,40
20150201|2014-12-02 04:30,2,68.36,68.36,68.21,68.35,31
20150201|2014-12-02 05:00,2,68.35,68.35,68,68.07,85
20150201|2014-12-02 05:30,2,68.21,68.34,68.08,68.28,44
20150201|2014-12-02 06:00,2,68.3,68.3,67.89,68.05,26
20150201|2014-12-02 06:30,2,68.02,68.25,68.02,68.25,7
20150201|2014-12-02 07:00,2,68.32,68.88,68.32,68.55,209
20150201|2014-12-02 07:30,2,68.52,68.53,68.02,68.25,77
20150201|2014-12-02 08:00,2,68.24,68.25,67.9,68.23,165
20150201|2014-12-02 08:30,2,68.15,68.15,66.94,67.1,365
20150201|2014-12-02 09:00,2,67.14,67.75,67.14,67.56,133
20150201|2014-12-02 09:30,2,67.58,68.47,67.5,68.42,392
20150201|2014-12-02 10:00,2,68.36,68.79,68.2,68.36,393
20150201|2014-12-02 10:30,2,68.3,68.3,67.84,67.86,179
20150201|2014-12-02 11:00,2,68.04,68.12,67.67,68.03,122
20150201|2014-12-02 11:30,2,68.03,68.03,67.81,67.99,24
20150201|2014-12-02 12:00,2,68.02,68.14,67.9,68.04,39
20150201|2014-12-02 12:30,2,67.99,67.99,67.47,67.47,17
20150201|2014-12-02 13:00,2,67.49,67.52,66.8,67.08,322
20150201|2014-12-02 13:30,2,67.09,67.41,67.08,67.32,115
20150201|2014-12-02 14:00,2,67.4,67.43,67.14,67.15,56
20150201|2014-12-02 14:30,2,67.33,67.48,67.3,67.47,16
20150201|2014-12-02 15:00,2,67.42,67.42,67.33,67.33,3
20150201|2014-12-02 15:30,2,67.28,67.76,67.28,67.76,23
20150201|2014-12-02 16:00,2,67.75,67.75,67.75,67.75,1
20150201|2014-12-02 19:00,3,67.78,67.78,67.78,67.78,1
20150201|2014-12-02 21:30,3,67.78,67.78,67.73,67.74,51
20150201|2014-12-02 22:00,3,67.62,67.62,67.62,67.62,5
20150201|2014-12-02 23:00,3,67.54,67.61,67.51,67.61,10
20150201|2014-12-03 00:00,3,67.44,67.44,67.33,67.35,14
20150201|2014-12-03 00:30,3,67.25,67.25,67.25,67.25,1
20150201|2014-12-03 01:00,3,67.2,67.2,67.2,67.2,1
20150201|2014-12-03 01:30,3,67.14,67.57,67.14,67.57,20
20150201|2014-12-03 02:00,3,67.63,67.74,67.63,67.74,3
20150201|2014-12-03 02:30,3,67.73,67.73,67.53,67.53,5
20150201|2014-12-03 03:00,3,67.55,67.9,67.55,67.83,104
20150201|2014-12-03 03:30,3,67.9,67.96,67.55,67.55,20
20150201|2014-12-03 04:00,3,67.47,67.47,67.36,67.36,11
20150201|2014-12-03 04:30,3,67.45,67.46,67.45,67.46,8
20150201|2014-12-03 05:00,3,67.43,67.47,67.3,67.34,91
20150201|2014-12-03 05:30,3,67.34,67.34,67.09,67.09,99
20150201|2014-12-03 06:00,3,67.04,67.22,67.01,67.17,54
20150201|2014-12-03 06:30,3,67.19,67.33,67.19,67.27,19
20150201|2014-12-03 07:00,3,67.27,67.52,67.27,67.32,24
20150201|2014-12-03 07:30,3,67.3,67.61,67.3,67.58,71
20150201|2014-12-03 08:00,3,67.68,67.8,67.55,67.79,68
20150201|2014-12-03 08:30,3,67.66,68,67.5,68,194
20150201|2014-12-03 09:00,3,67.91,68.14,67.82,68.11,67
20150201|2014-12-03 09:30,3,67.96,68.2,67.53,68.18,305
20150201|2014-12-03 10:00,3,68.04,68.33,67.67,67.8,160
20150201|2014-12-03 10:30,3,67.79,67.79,67.08,67.31,310
20150201|2014-12-03 11:00,3,67.47,67.56,67.27,67.39,82
20150201|2014-12-03 11:30,3,67.44,67.52,67.31,67.47,27
20150201|2014-12-03 12:00,3,67.53,67.59,67.41,67.42,33
20150201|2014-12-03 12:30,3,67.39,67.42,66.9,66.92,190
20150201|2014-12-03 13:00,3,67.11,67.55,67,67.55,153
20150201|2014-12-03 13:30,3,67.41,67.41,67.34,67.41,16
20150201|2014-12-03 14:00,3,67.35,67.45,67.35,67.45,2
20150201|2014-12-03 14:30,3,67.42,67.45,67.42,67.45,9
20150201|2014-12-03 15:00,3,67.49,67.49,67.49,67.49,1
20150201|2014-12-03 19:30,4,67.8,67.8,67.78,67.78,2
20150201|2014-12-03 21:00,4,67.75,67.75,67.71,67.72,84
20150201|2014-12-03 21:30,4,67.72,67.72,67.72,67.72,16
20150201|2014-12-03 22:00,4,67.91,68.24,67.91,68.24,15
20150201|2014-12-03 22:30,4,68.14,68.17,68.14,68.16,30
20150201|2014-12-03 23:00,4,68.05,68.05,68.05,68.05,50
20150201|2014-12-03 23:30,4,67.98,67.98,67.94,67.94,6
20150201|2014-12-04 00:30,4,68.1,68.14,68.1,68.11,52
20150201|2014-12-04 01:00,4,67.95,67.95,67.95,67.95,1
20150201|2014-12-04 01:30,4,67.96,67.96,67.96,67.96,1
20150201|2014-12-04 02:00,4,67.77,67.77,67.74,67.77,43
20150201|2014-12-04 02:30,4,67.77,67.77,67.77,67.77,5
20150201|2014-12-04 03:00,4,67.73,67.8,67.7,67.8,11
20150201|2014-12-04 03:30,4,67.88,67.93,67.88,67.93,17
20150201|2014-12-04 04:30,4,67.7,67.7,67.42,67.45,26
20150201|2014-12-04 05:00,4,67.38,67.39,67.2,67.37,190
20150201|2014-12-04 05:30,4,67.27,67.51,67.25,67.51,14
20150201|2014-12-04 06:00,4,67.26,67.47,67,67.15,168
20150201|2014-12-04 06:30,4,67.19,67.19,66.8,66.95,49
20150201|2014-12-04 07:00,4,66.98,67.11,66.98,67.04,29
20150201|2014-12-04 07:30,4,66.92,67.21,66.45,66.52,142
20150201|2014-12-04 08:00,4,66.47,66.76,66.22,66.55,268
20150201|2014-12-04 08:30,4,66.63,66.96,66.48,66.88,165
20150201|2014-12-04 09:00,4,67.02,67.28,66.81,66.85,107
20150201|2014-12-04 09:30,4,66.8,66.95,66.46,66.46,74
20150201|2014-12-04 10:00,4,66.5,66.56,66.3,66.37,72
20150201|2014-12-04 10:30,4,66.47,66.83,66.44,66.71,37
20150201|2014-12-04 11:00,4,66.54,66.57,66.35,66.51,26
20150201|2014-12-04 11:30,4,66.55,66.68,66.41,66.68,53
20150201|2014-12-04 12:00,4,66.68,67.05,66.68,67.05,126
20150201|2014-12-04 12:30,4,66.99,67.15,66.84,67.12,84
20150201|2014-12-04 13:00,4,67.09,67.13,66.88,66.88,81
20150201|2014-12-04 13:30,4,66.87,66.87,66.77,66.78,10
20150201|2014-12-04 14:00,4,66.76,66.76,66.76,66.76,3
20150201|2014-12-04 14:30,4,66.87,66.88,66.83,66.84,8
20150201|2014-12-04 15:00,4,66.84,66.84,66.84,66.84,3
20150201|2014-12-04 15:30,4,66.9,66.9,66.9,66.9,10
20150201|2014-12-04 20:30,5,66.57,66.57,66.56,66.56,5
20150201|2014-12-04 23:30,5,66.5,66.5,66.5,66.5,1
20150201|2014-12-05 01:00,5,66.54,66.78,66.54,66.62,54
20150201|2014-12-05 01:30,5,66.56,66.56,66.44,66.44,4
20150201|2014-12-05 02:30,5,66.39,66.41,66.3,66.3,4
20150201|2014-12-05 03:00,5,66.31,66.42,66.31,66.42,37
20150201|2014-12-05 03:30,5,66.29,66.34,66.29,66.3,33
20150201|2014-12-05 04:00,5,66.49,66.49,66.49,66.49,1
20150201|2014-12-05 04:30,5,66.31,66.31,66.31,66.31,1
20150201|2014-12-05 05:00,5,66.46,66.46,66.38,66.38,6
20150201|2014-12-05 05:30,5,66.29,66.39,66.19,66.36,10
20150201|2014-12-05 06:00,5,66.27,66.54,66.15,66.42,37
20150201|2014-12-05 06:30,5,66.52,66.52,66.46,66.46,5
20150201|2014-12-05 07:00,5,66.61,66.62,66.44,66.44,21
20150201|2014-12-05 07:30,5,66.58,66.95,66.43,66.44,132
20150201|2014-12-05 08:00,5,66.32,66.55,66.32,66.44,130
20150201|2014-12-05 08:30,5,66.27,66.27,65.84,65.92,130
20150201|2014-12-05 09:00,5,65.91,66.02,65.29,65.41,225
20150201|2014-12-05 09:30,5,65.42,65.74,65.27,65.74,95
20150201|2014-12-05 10:00,5,65.56,65.65,65.47,65.62,94
20150201|2014-12-05 10:30,5,65.76,66.04,65.67,65.99,129
20150201|2014-12-05 11:00,5,65.77,66.2,65.77,66.16,155
20150201|2014-12-05 11:30,5,66.22,66.37,66.12,66.24,71
20150201|2014-12-05 12:00,5,66.22,66.61,66.21,66.35,88
20150201|2014-12-05 12:30,5,66.26,66.34,66.04,66.05,39
20150201|2014-12-05 13:00,5,66.03,66.3,65.87,66,189
20150201|2014-12-05 13:30,5,65.79,65.85,65.78,65.85,15
20150201|2014-12-05 14:00,5,65.65,65.65,65.65,65.65,1
20150201|2014-12-05 14:30,5,65.75,65.85,65.75,65.84,15
20150201|2014-12-05 15:00,5,65.8,65.8,65.75,65.77,7
20150201|2014-12-05 15:30,5,65.75,65.75,65.75,65.75,2
20150201|2014-12-07 17:00,8,65.2,65.2,65,65.17,13
20150201|2014-12-07 17:30,8,64.78,64.82,64.78,64.82,17
20150201|2014-12-07 23:30,8,65.15,65.15,65.15,65.15,1
20150201|2014-12-08 00:30,8,65.3,65.3,65.23,65.23,31
20150201|2014-12-08 01:00,8,65.3,65.3,65.3,65.3,1
20150201|2014-12-08 01:30,8,65.4,65.4,65.32,65.32,2
20150201|2014-12-08 02:00,8,65.12,65.22,65.11,65.11,10
20150201|2014-12-08 02:30,8,65.23,65.23,65.23,65.23,1
20150201|2014-12-08 03:00,8,65.29,65.29,65.29,65.29,6
20150201|2014-12-08 03:30,8,65.29,65.29,64.76,64.77,63
20150201|2014-12-08 04:00,8,64.74,64.81,64.74,64.8,5
20150201|2014-12-08 04:30,8,64.8,64.92,64.7,64.71,25
20150201|2014-12-08 05:00,8,64.9,64.9,64.78,64.78,23
20150201|2014-12-08 05:30,8,64.68,64.68,64.53,64.53,16
20150201|2014-12-08 06:00,8,64.52,64.52,64.23,64.43,71
20150201|2014-12-08 06:30,8,64.58,64.7,64.51,64.59,53
20150201|2014-12-08 07:00,8,64.65,64.72,64.65,64.72,5
20150201|2014-12-08 07:30,8,64.64,64.73,64.63,64.64,14
20150201|2014-12-08 08:00,8,64.71,64.87,64.61,64.61,202
20150201|2014-12-08 08:30,8,64.62,64.62,64.45,64.54,129
20150201|2014-12-08 09:00,8,64.49,64.57,64.3,64.48,84
20150201|2014-12-08 09:30,8,64.51,64.51,63.81,64,278
20150201|2014-12-08 10:00,8,64.08,64.11,63.47,63.7,194
20150201|2014-12-08 10:30,8,63.7,63.75,63.33,63.47,69
20150201|2014-12-08 11:00,8,63.54,63.72,63.34,63.34,126
20150201|2014-12-08 11:30,8,63.3,63.57,63.23,63.53,44
20150201|2014-12-08 12:00,8,63.52,63.68,63.47,63.61,90
20150201|2014-12-08 12:30,8,63.62,63.77,63.42,63.63,71
20150201|2014-12-08 13:00,8,63.55,63.55,62.96,63.27,272
20150201|2014-12-08 13:30,8,63.27,63.41,63.26,63.36,91
20150201|2014-12-08 14:00,8,63.31,63.31,63.3,63.31,10
20150201|2014-12-08 14:30,8,63.25,63.27,63.19,63.19,45
20150201|2014-12-08 15:00,8,63.07,63.13,63.07,63.13,6
20150201|2014-12-08 15:30,8,63.15,63.15,63.15,63.15,2
20150201|2014-12-08 16:30,8,63.11,63.11,63.11,63.11,1
20150201|2014-12-08 19:00,9,62.98,62.98,62.98,62.98,1
20150201|2014-12-08 19:30,9,63.01,63.01,62.98,63.01,41
20150201|2014-12-08 20:00,9,62.93,62.93,62.89,62.89,11
20150201|2014-12-08 20:30,9,62.84,62.84,62.75,62.75,70
20150201|2014-12-08 21:00,9,62.67,62.74,62.61,62.61,78
20150201|2014-12-08 21:30,9,62.54,62.54,62.54,62.54,5
20150201|2014-12-08 22:00,9,62.57,62.57,62.52,62.52,30
20150201|2014-12-08 22:30,9,62.7,62.75,62.66,62.66,101
20150201|2014-12-08 23:00,9,62.66,62.7,62.61,62.61,28
20150201|2014-12-08 23:30,9,62.75,62.75,62.75,62.75,1
20150201|2014-12-09 00:00,9,62.85,62.85,62.85,62.85,1
20150201|2014-12-09 00:30,9,62.82,62.85,62.8,62.85,4
20150201|2014-12-09 01:00,9,62.79,62.79,62.79,62.79,2
20150201|2014-12-09 01:30,9,62.66,62.82,62.66,62.82,6
20150201|2014-12-09 02:00,9,62.92,63.01,62.89,62.92,42
20150201|2014-12-09 02:30,9,63.04,63.25,63,63.18,74
20150201|2014-12-09 03:00,9,63.3,63.6,63.3,63.6,80
20150201|2014-12-09 03:30,9,63.55,63.55,63.52,63.52,7
20150201|2014-12-09 04:00,9,63.5,63.72,63.5,63.57,16
20150201|2014-12-09 04:30,9,63.53,63.75,63.37,63.75,43
20150201|2014-12-09 05:00,9,63.9,64.32,63.9,64.06,128
20150201|2014-12-09 05:30,9,64.08,64.1,63.87,63.95,30
20150201|2014-12-09 06:00,9,64.04,64.04,63.87,63.88,55
20150201|2014-12-09 06:30,9,63.92,63.92,63.55,63.75,31
20150201|2014-12-09 07:00,9,63.7,63.94,63.7,63.79,25
20150201|2014-12-09 07:30,9,63.8,63.83,63.6,63.76,24
20150201|2014-12-09 08:00,9,63.84,63.91,63.05,63.05,138
20150201|2014-12-09 08:30,9,63.03,63.45,62.76,63.45,357
20150201|2014-12-09 09:00,9,63.44,63.87,63.31,63.35,252
20150201|2014-12-09 09:30,9,63.39,63.8,63.38,63.6,97
20150201|2014-12-09 10:00,9,63.7,64.24,63.7,64.05,306
20150201|2014-12-09 10:30,9,64.13,64.18,63.78,63.78,117
20150201|2014-12-09 11:00,9,63.77,63.9,63.46,63.46,120
20150201|2014-12-09 11:30,9,63.54,63.71,63.49,63.68,136
20150201|2014-12-09 12:00,9,63.67,63.67,63.19,63.33,246
20150201|2014-12-09 12:30,9,63.3,63.51,63.3,63.44,97
20150201|2014-12-09 13:00,9,63.44,64.04,63.44,63.94,111
20150201|2014-12-09 13:30,9,63.89,63.93,63.85,63.91,15
20150201|2014-12-09 14:00,9,63.89,63.96,63.89,63.91,10
20150201|2014-12-09 14:30,9,63.94,63.94,63.87,63.87,6
20150201|2014-12-09 15:00,9,64.07,64.07,64.01,64.01,2
20150201|2014-12-09 15:30,9,63.98,63.98,63.51,63.62,40
20150201|2014-12-09 16:00,9,63.45,63.45,63.45,63.45,2
20150201|2014-12-09 19:00,10,63.27,63.27,63.09,63.11,42
20150201|2014-12-09 19:30,10,63.09,63.1,63.08,63.08,7
20150201|2014-12-09 20:00,10,63.04,63.04,62.99,63.01,10
20150201|2014-12-09 20:30,10,63.07,63.08,63.07,63.08,3
20150201|2014-12-09 23:00,10,63.12,63.12,63.12,63.12,1
20150201|2014-12-09 23:30,10,63.21,63.21,63.2,63.21,7
20150201|2014-12-10 00:00,10,63.39,63.39,63.39,63.39,1
20150201|2014-12-10 01:00,10,63.31,63.33,63.29,63.33,54
20150201|2014-12-10 01:30,10,62.95,62.95,62.91,62.91,3
20150201|2014-12-10 02:00,10,62.89,62.98,62.74,62.95,62
20150201|2014-12-10 02:30,10,62.98,63.16,62.98,63.09,34
20150201|2014-12-10 03:00,10,63.06,63.1,62.96,63.1,18
20150201|2014-12-10 03:30,10,63.05,63.16,62.68,62.68,51
20150201|2014-12-10 04:00,10,62.73,62.79,62.56,62.64,137
20150201|2014-12-10 04:30,10,62.67,62.95,62.65,62.88,36
20150201|2014-12-10 05:00,10,62.92,62.94,62.89,62.89,13
20150201|2014-12-10 05:30,10,62.8,62.8,62.69,62.69,9
20150201|2014-12-10 06:00,10,62.8,62.8,62.8,62.8,4
20150201|2014-12-10 06:30,10,62.8,62.8,62.61,62.67,161
20150201|2014-12-10 07:00,10,62.73,62.77,62.65,62.65,18
20150201|2014-12-10 07:30,10,62.78,62.97,62.44,62.6,266
20150201|2014-12-10 08:00,10,62.55,62.61,62.16,62.49,169
20150201|2014-12-10 08:30,10,62.52,62.54,62.05,62.23,232
20150201|2014-12-10 09:00,10,62.18,62.39,62,62,360
20150201|2014-12-10 09:30,10,62,62,61.06,61.68,786
20150201|2014-12-10 10:00,10,61.75,61.79,60.82,61.18,441
20150201|2014-12-10 10:30,10,61.06,61.1,60.64,61.02,275
20150201|2014-12-10 11:00,10,60.97,61.23,60.82,61,197
20150201|2014-12-10 11:30,10,61.08,61.58,61.08,61.44,101
20150201|2014-12-10 12:00,10,61.53,61.53,61.08,61.18,98
20150201|2014-12-10 12:30,10,61.16,61.2,60.84,61.06,158
20150201|2014-12-10 13:00,10,60.9,61.36,60.66,61.2,224
20150201|2014-12-10 13:30,10,61.22,61.34,61.15,61.16,116
20150201|2014-12-10 14:00,10,61.09,61.54,61.09,61.5,29
20150201|2014-12-10 14:30,10,61.42,61.65,61.42,61.55,111
20150201|2014-12-10 15:00,10,61.54,61.58,61.34,61.35,13
20150201|2014-12-10 15:30,10,61.35,61.35,61.35,61.35,3
20150201|2014-12-10 16:30,10,61.37,61.37,61.23,61.23,12
20150201|2014-12-10 19:30,11,61.72,61.72,61.62,61.62,21
20150201|2014-12-10 20:00,11,61.59,61.67,61.59,61.67,21
20150201|2014-12-10 20:30,11,61.71,61.71,61.67,61.67,5
20150201|2014-12-10 21:30,11,61.71,61.76,61.71,61.76,10
20150201|2014-12-10 22:30,11,61.71,61.71,61.71,61.71,6
20150201|2014-12-10 23:30,11,61.57,61.57,61.57,61.57,1
20150201|2014-12-11 00:30,11,61.73,61.75,61.56,61.56,28
20150201|2014-12-11 01:00,11,61.5,61.5,61.45,61.45,7
20150201|2014-12-11 01:30,11,61.41,61.45,61.28,61.4,34
20150201|2014-12-11 02:00,11,61.44,61.63,61.26,61.5,26
20150201|2014-12-11 02:30,11,61.49,61.72,61.47,61.65,22
20150201|2014-12-11 03:00,11,61.53,61.54,61.39,61.54,35
20150201|2014-12-11 03:30,11,61.54,61.63,61.51,61.51,52
20150201|2014-12-11 04:00,11,61.54,61.57,61.41,61.57,172
20150201|2014-12-11 04:30,11,61.52,61.58,61.49,61.57,9
20150201|2014-12-11 05:00,11,61.65,61.66,61.6,61.64,11
20150201|2014-12-11 05:30,11,61.57,61.85,61.57,61.77,93
20150201|2014-12-11 06:00,11,61.8,61.84,61.62,61.62,30
20150201|2014-12-11 06:30,11,61.62,61.62,61.35,61.35,30
20150201|2014-12-11 07:00,11,61.2,61.2,60.56,60.79,217
20150201|2014-12-11 07:30,11,60.78,60.93,60.34,60.41,247
20150201|2014-12-11 08:00,11,60.36,61.02,60.33,60.66,351
20150201|2014-12-11 08:30,11,60.77,61.14,60.72,60.72,168
20150201|2014-12-11 09:00,11,60.82,61.08,60.69,60.99,77
20150201|2014-12-11 09:30,11,61.02,61.63,61.02,61.1,267
20150201|2014-12-11 10:00,11,61.11,61.15,60.81,60.97,276
20150201|2014-12-11 10:30,11,61.04,61.34,60.99,61.33,125
20150201|2014-12-11 11:00,11,61.27,61.31,60.96,61.16,101
20150201|2014-12-11 11:30,11,61.08,61.09,60.88,61.04,130
20150201|2014-12-11 12:00,11,61.14,61.28,60.99,61.03,61
20150201|2014-12-11 12:30,11,60.96,61.01,60.45,60.48,519
20150201|2014-12-11 13:00,11,60.56,60.63,60.11,60.26,461
20150201|2014-12-11 13:30,11,60.29,60.38,59.82,59.97,245
20150201|2014-12-11 14:00,11,59.98,60.15,59.97,60.11,77
20150201|2014-12-11 14:30,11,60.01,60.05,59.86,59.91,36
20150201|2014-12-11 15:00,11,59.92,59.97,59.61,59.62,58
20150201|2014-12-11 15:30,11,59.55,59.59,59.32,59.46,12
20150201|2014-12-11 16:00,11,59.45,59.45,59.25,59.26,8
20150201|2014-12-11 19:00,12,59.11,59.35,59.11,59.35,13
20150201|2014-12-11 19:30,12,59.43,59.51,59.33,59.33,265
20150201|2014-12-11 20:00,12,59.33,59.37,59.31,59.33,160
20150201|2014-12-11 20:30,12,59.39,59.39,59.39,59.39,1
20150201|2014-12-11 21:00,12,59.47,59.52,59.47,59.52,5
20150201|2014-12-11 22:30,12,59.56,59.62,59.56,59.62,4
20150201|2014-12-11 23:30,12,59.68,59.71,59.68,59.71,33
20150201|2014-12-12 00:30,12,59.59,59.59,59.52,59.52,53
20150201|2014-12-12 01:00,12,59.61,59.72,59.6,59.72,39
20150201|2014-12-12 01:30,12,59.57,59.62,59.41,59.59,63
20150201|2014-12-12 02:00,12,59.57,59.67,59.23,59.23,400
20150201|2014-12-12 02:30,12,59.38,59.6,59.37,59.58,251
20150201|2014-12-12 03:00,12,59.57,59.61,59.07,59.23,143
20150201|2014-12-12 03:30,12,59.18,59.55,59.1,59.55,24
20150201|2014-12-12 04:00,12,59.49,59.49,59.49,59.49,2
20150201|2014-12-12 04:30,12,59.37,59.39,59.3,59.3,8
20150201|2014-12-12 05:00,12,59.31,59.44,59.31,59.42,4
20150201|2014-12-12 05:30,12,59.43,59.78,59.43,59.55,153
20150201|2014-12-12 06:00,12,59.59,59.69,59.58,59.6,32
20150201|2014-12-12 06:30,12,59.54,59.56,59.33,59.33,121
20150201|2014-12-12 07:00,12,59.36,59.47,59.14,59.19,100
20150201|2014-12-12 07:30,12,59.21,59.31,58.7,58.76,528
20150201|2014-12-12 08:00,12,58.71,59.11,58.56,58.96,384
20150201|2014-12-12 08:30,12,58.96,59.05,58.71,58.9,324
20150201|2014-12-12 09:00,12,58.9,58.99,58.7,58.95,144
20150201|2014-12-12 09:30,12,58.96,59.08,58.39,58.39,346
20150201|2014-12-12 10:00,12,58.47,58.48,58.22,58.38,274
20150201|2014-12-12 10:30,12,58.42,58.45,57.63,57.85,450
20150201|2014-12-12 11:00,12,57.85,58.3,57.85,58.28,379
20150201|2014-12-12 11:30,12,58.26,58.73,58.25,58.37,194
20150201|2014-12-12 12:00,12,58.29,58.5,58.07,58.15,291
20150201|2014-12-12 12:30,12,58.17,58.46,57.9,58.44,418
20150201|2014-12-12 13:00,12,58.39,58.46,57.98,58.04,313
20150201|2014-12-12 13:30,12,58.05,58.13,57.84,58.05,263
20150201|2014-12-12 14:00,12,58.06,58.08,57.8,57.91,39
20150201|2014-12-12 14:30,12,57.98,58.06,57.93,58,55
20150201|2014-12-12 15:00,12,57.9,57.9,57.66,57.73,70
20150201|2014-12-12 15:30,12,57.75,57.75,57.75,57.75,4
20150201|2014-12-14 17:00,15,57.22,57.22,56.67,56.79,7
20150201|2014-12-14 17:30,15,56.84,56.95,56.84,56.95,2
20150201|2014-12-14 19:00,15,57.12,57.14,57.12,57.14,2
20150201|2014-12-14 19:30,15,57.21,57.21,57.21,57.21,1
20150201|2014-12-14 20:00,15,57.43,58.16,57.43,57.79,29
20150201|2014-12-14 20:30,15,57.81,58.4,57.81,58.4,3
20150201|2014-12-14 21:00,15,58.48,58.9,58.48,58.82,9
20150201|2014-12-14 21:30,15,58.74,58.74,58.46,58.46,5
20150201|2014-12-14 23:30,15,58.58,58.65,58.58,58.65,11
20150201|2014-12-15 01:00,15,58.51,58.54,58.28,58.28,45
20150201|2014-12-15 01:30,15,58.26,58.43,58.26,58.42,6
20150201|2014-12-15 02:00,15,58.34,58.7,58.34,58.59,25
20150201|2014-12-15 02:30,15,58.63,59,58.63,58.82,110
20150201|2014-12-15 03:00,15,58.78,58.95,58.76,58.9,38
20150201|2014-12-15 03:30,15,58.92,58.92,58.68,58.68,40
20150201|2014-12-15 04:00,15,58.88,58.88,58.6,58.6,6
20150201|2014-12-15 04:30,15,58.58,58.58,58.3,58.48,97
20150201|2014-12-15 05:00,15,58.49,58.53,58.3,58.52,45
20150201|2014-12-15 05:30,15,58.49,58.58,58.45,58.58,8
20150201|2014-12-15 06:00,15,58.67,58.7,58.58,58.58,50
20150201|2014-12-15 06:30,15,58.54,58.54,58,58.25,261
20150201|2014-12-15 07:00,15,58.24,58.46,58.03,58.32,109
20150201|2014-12-15 07:30,15,58.35,58.43,58.17,58.26,83
20150201|2014-12-15 08:00,15,58.25,58.26,57.9,58.1,108
20150201|2014-12-15 08:30,15,58.03,58.27,57.57,57.67,333
20150201|2014-12-15 09:00,15,57.6,57.68,57.22,57.35,893
20150201|2014-12-15 09:30,15,57.38,57.42,56.99,57.16,232
20150201|2014-12-15 10:00,15,57.1,57.28,56.73,56.77,397
20150201|2014-12-15 10:30,15,56.74,56.89,56.23,56.25,606
20150201|2014-12-15 11:00,15,56.27,57.03,56.27,56.94,410
20150201|2014-12-15 11:30,15,56.93,56.97,56.53,56.95,140
20150201|2014-12-15 12:00,15,56.94,56.95,56.49,56.87,366
20150201|2014-12-15 12:30,15,56.91,56.96,56.55,56.62,464
20150201|2014-12-15 13:00,15,56.62,56.64,56.15,56.3,444
20150201|2014-12-15 13:30,15,56.28,56.28,55.6,55.99,266
20150201|2014-12-15 14:00,15,55.89,56,55.6,55.61,67
20150201|2014-12-15 14:30,15,55.47,55.64,55.46,55.54,42
20150201|2014-12-15 15:00,15,55.76,55.76,55.76,55.76,1
20150201|2014-12-15 15:30,15,55.73,55.73,55.63,55.67,12
20150201|2014-12-15 16:00,15,55.67,55.67,55.67,55.67,20
20150201|2014-12-15 16:30,15,55.62,55.63,55.62,55.63,11
20150201|2014-12-15 20:00,16,56.09,56.09,56,56,8
20150201|2014-12-15 20:30,16,55.97,56.13,55.97,56.13,3
20150201|2014-12-15 21:00,16,56.04,56.04,56.04,56.04,10
20150201|2014-12-15 21:30,16,56.09,56.09,56.04,56.04,15
20150201|2014-12-15 22:00,16,56.04,56.04,55.96,55.96,40
20150201|2014-12-15 23:00,16,55.99,56.06,55.99,56.05,11
20150201|2014-12-15 23:30,16,56.04,56.04,55.93,55.93,15
20150201|2014-12-16 00:00,16,55.91,55.93,55.85,55.93,61
20150201|2014-12-16 01:00,16,55.93,55.98,55.67,55.74,53
20150201|2014-12-16 01:30,16,55.73,55.73,55.14,55.39,199
20150201|2014-12-16 02:00,16,55.38,55.54,54.94,55.03,315
20150201|2014-12-16 02:30,16,55.03,55.16,54.47,54.61,195
20150201|2014-12-16 03:00,16,54.59,54.72,54.42,54.46,115
20150201|2014-12-16 03:30,16,54.44,54.64,54.35,54.64,166
20150201|2014-12-16 04:00,16,54.67,54.98,54.67,54.81,124
20150201|2014-12-16 04:30,16,54.79,54.85,54.6,54.77,47
20150201|2014-12-16 05:00,16,54.86,54.97,54.7,54.75,82
20150201|2014-12-16 05:30,16,54.8,54.89,54.33,54.34,116
20150201|2014-12-16 06:00,16,54.35,54.62,54.15,54.46,232
20150201|2014-12-16 06:30,16,54.42,54.72,54.39,54.63,125
20150201|2014-12-16 07:00,16,54.6,54.63,54.25,54.26,228
20150201|2014-12-16 07:30,16,54.25,54.41,53.96,54.38,154
20150201|2014-12-16 08:00,16,54.43,55.06,54.39,54.57,649
20150201|2014-12-16 08:30,16,54.42,55.22,54.23,54.95,966
20150201|2014-12-16 09:00,16,54.94,55.61,54.94,55.51,783
20150201|2014-12-16 09:30,16,55.47,56.06,55.03,56.05,847
20150201|2014-12-16 10:00,16,56.05,57.41,55.97,57.03,2325
20150201|2014-12-16 10:30,16,57.01,57.38,56.29,56.33,862
20150201|2014-12-16 11:00,16,56.43,56.45,55.84,55.99,549
20150201|2014-12-16 11:30,16,56.06,56.69,56.06,56.29,469
20150201|2014-12-16 12:00,16,56.26,56.45,55.85,55.99,359
20150201|2014-12-16 12:30,16,55.95,56.2,55.72,55.91,292
20150201|2014-12-16 13:00,16,56.05,56.9,56.03,56.17,559
20150201|2014-12-16 13:30,16,56.41,56.42,56.04,56.26,153
20150201|2014-12-16 14:00,16,56.24,56.3,56.2,56.3,31
20150201|2014-12-16 14:30,16,56.32,56.45,56.26,56.27,44
20150201|2014-12-16 15:00,16,56.3,56.37,56.2,56.37,30
20150201|2014-12-16 15:30,16,56.34,56.34,55.54,55.71,192
20150201|2014-12-16 16:00,16,55.77,55.79,55.74,55.79,5
20150201|2014-12-16 16:30,16,55.75,55.8,55.71,55.76,7
20150201|2014-12-16 19:00,17,55.68,55.78,55.68,55.69,108
20150201|2014-12-16 19:30,17,55.65,55.65,55.18,55.25,247
20150201|2014-12-16 20:00,17,55.23,55.23,54.96,55.13,67
20150201|2014-12-16 20:30,17,55.15,55.15,55,55,27
20150201|2014-12-16 21:00,17,55.03,55.35,55.03,55.35,23
20150201|2014-12-16 21:30,17,55.3,55.34,55.24,55.32,10
20150201|2014-12-16 22:00,17,55.21,55.22,55.08,55.16,34
20150201|2014-12-16 22:30,17,55.23,55.32,55.23,55.32,2
20150201|2014-12-16 23:00,17,55.26,55.26,55.13,55.16,41
20150201|2014-12-16 23:30,17,55.21,55.25,55.1,55.13,9
20150201|2014-12-17 00:00,17,55.15,55.21,55.11,55.21,34
20150201|2014-12-17 00:30,17,55.26,56.08,55.26,55.8,141
20150201|2014-12-17 01:00,17,55.8,55.88,55.57,55.68,68
20150201|2014-12-17 01:30,17,55.73,55.88,55.64,55.71,46
20150201|2014-12-17 02:00,17,55.69,56.33,55.32,55.4,758
20150201|2014-12-17 02:30,17,55.37,55.62,55.37,55.52,472
20150201|2014-12-17 03:00,17,55.5,55.56,55.23,55.43,284
20150201|2014-12-17 03:30,17,55.44,55.54,55.24,55.24,211
20150201|2014-12-17 04:00,17,55.25,55.46,55.17,55.37,165
20150201|2014-12-17 04:30,17,55.42,55.62,55.37,55.47,143
20150201|2014-12-17 05:00,17,55.49,55.6,55.26,55.31,81
20150201|2014-12-17 05:30,17,55.35,55.36,55.18,55.22,76
20150201|2014-12-17 06:00,17,55.2,55.44,54.72,54.84,429
20150201|2014-12-17 06:30,17,54.83,54.94,54.61,54.87,408
20150201|2014-12-17 07:00,17,54.88,55.07,54.66,54.99,259
20150201|2014-12-17 07:30,17,54.96,55.25,54.8,54.95,607
20150201|2014-12-17 08:00,17,54.95,55.39,54.82,55.39,1000
20150201|2014-12-17 08:30,17,55.39,55.68,55.22,55.68,2239
20150201|2014-12-17 09:00,17,55.69,56.16,55.61,55.65,1594
20150201|2014-12-17 09:30,17,55.63,56.83,55.12,56.43,3678
20150201|2014-12-17 10:00,17,56.48,57.18,56.41,56.74,2002
20150201|2014-12-17 10:30,17,56.74,59.27,56.73,58.66,4177
20150201|2014-12-17 11:00,17,58.66,59.14,57.93,58.53,3407
20150201|2014-12-17 11:30,17,58.51,58.81,57.97,58.19,1419
20150201|2014-12-17 12:00,17,58.2,58.47,58.08,58.17,693
20150201|2014-12-17 12:30,17,58.17,58.33,57.64,57.7,889
20150201|2014-12-17 13:00,17,57.76,58.21,56.68,56.75,2725
20150201|2014-12-17 13:30,17,56.73,56.79,56.07,56.34,635
20150201|2014-12-17 14:00,17,56.31,56.45,56.14,56.25,130
20150201|2014-12-17 14:30,17,56.24,56.59,56.24,56.45,127
20150201|2014-12-17 15:00,17,56.4,56.48,56.19,56.23,76
20150201|2014-12-17 15:30,17,56.26,56.28,56.23,56.28,22
20150201|2014-12-17 16:00,17,56.19,56.19,56.19,56.19,2
20150201|2014-12-17 16:30,17,56.1,56.2,56.1,56.19,9
20150201|2014-12-17 19:00,18,56.49,56.69,56.49,56.63,99
20150201|2014-12-17 19:30,18,56.6,56.84,56.6,56.79,10
20150201|2014-12-17 20:00,18,56.87,56.91,56.87,56.9,3
20150201|2014-12-17 20:30,18,56.88,56.88,56.74,56.74,11
20150201|2014-12-17 21:00,18,56.74,56.91,56.74,56.89,36
20150201|2014-12-17 21:30,18,56.93,56.93,56.86,56.86,20
20150201|2014-12-17 22:00,18,56.88,56.88,56.88,56.88,1
20150201|2014-12-17 22:30,18,56.88,56.97,56.86,56.88,21
20150201|2014-12-17 23:00,18,56.77,56.77,56.72,56.72,10
20150201|2014-12-17 23:30,18,56.68,56.71,56.51,56.63,22
20150201|2014-12-18 00:00,18,56.64,56.86,56.64,56.86,18
20150201|2014-12-18 00:30,18,56.79,56.92,56.74,56.74,11
20150201|2014-12-18 01:00,18,56.75,56.76,56.5,56.55,21
20150201|2014-12-18 01:30,18,56.7,56.85,56.61,56.83,48
20150201|2014-12-18 02:00,18,56.78,56.91,56.57,56.78,171
20150201|2014-12-18 02:30,18,56.74,56.84,56.63,56.75,143
20150201|2014-12-18 03:00,18,56.74,58.22,56.7,57.72,983
20150201|2014-12-18 03:30,18,57.72,58.06,57.56,58.05,622
20150201|2014-12-18 04:00,18,58,58.42,57.91,58.36,587
20150201|2014-12-18 04:30,18,58.36,59.02,58.22,58.3,745
20150201|2014-12-18 05:00,18,58.3,58.64,58.29,58.34,125
20150201|2014-12-18 05:30,18,58.34,58.39,57.79,57.9,226
20150201|2014-12-18 06:00,18,57.87,58.14,57.79,58.14,151
20150201|2014-12-18 06:30,18,58.23,58.76,57.93,57.95,463
20150201|2014-12-18 07:00,18,57.96,58.28,57.57,57.65,505
20150201|2014-12-18 07:30,18,57.67,58.07,57.67,58.01,663
20150201|2014-12-18 08:00,18,58,58,57.1,57.28,1492
20150201|2014-12-18 08:30,18,57.29,57.46,56.81,56.93,1613
20150201|2014-12-18 09:00,18,56.95,57.13,56.59,56.72,965
20150201|2014-12-18 09:30,18,56.69,56.69,56.12,56.27,1420
20150201|2014-12-18 10:00,18,56.19,56.2,55.53,55.83,2656
20150201|2014-12-18 10:30,18,55.85,55.95,55.31,55.78,1292
20150201|2014-12-18 11:00,18,55.74,56.37,55.63,56.31,746
20150201|2014-12-18 11:30,18,56.23,56.66,56.08,56.34,859
20150201|2014-12-18 12:00,18,56.33,56.33,55.74,55.91,850
20150201|2014-12-18 12:30,18,55.9,56.18,55.42,55.48,712
20150201|2014-12-18 13:00,18,55.48,55.51,54.29,54.44,3802
20150201|2014-12-18 13:30,18,54.46,55.23,54.38,55.19,1389
20150201|2014-12-18 14:00,18,55.18,55.18,54.77,54.81,328
20150201|2014-12-18 14:30,18,54.84,55.2,54.82,54.85,162
20150201|2014-12-18 15:00,18,54.84,55.05,54.84,55.05,56
20150201|2014-12-18 15:30,18,55,55.35,54.98,55.3,82
20150201|2014-12-18 16:00,18,55.23,55.23,55.09,55.09,14
20150201|2014-12-18 19:00,19,55.15,55.26,55.15,55.16,59
20150201|2014-12-18 19:30,19,55.09,55.09,54.81,54.81,13
20150201|2014-12-18 20:00,19,54.91,54.91,54.85,54.86,4
20150201|2014-12-18 20:30,19,54.84,54.84,54.67,54.67,12
20150201|2014-12-18 21:00,19,54.65,54.65,54.65,54.65,3
20150201|2014-12-18 21:30,19,54.69,54.7,54.63,54.65,8
20150201|2014-12-18 22:00,19,54.66,54.77,54.54,54.77,35
20150201|2014-12-18 22:30,19,54.71,55.05,54.71,54.9,22
20150201|2014-12-18 23:00,19,54.98,55.15,54.98,55.08,35
20150201|2014-12-18 23:30,19,55.07,55.09,54.99,55.08,5
20150201|2014-12-19 00:00,19,55.12,55.12,54.92,54.92,16
20150201|2014-12-19 00:30,19,54.86,54.92,54.8,54.82,7
20150201|2014-12-19 01:00,19,54.82,54.98,54.82,54.98,34
20150201|2014-12-19 01:30,19,55.05,55.05,54.69,54.78,117
20150201|2014-12-19 02:00,19,54.83,54.85,54.46,54.47,589
20150201|2014-12-19 02:30,19,54.46,54.83,54.43,54.7,134
20150201|2014-12-19 03:00,19,54.77,55.57,54.77,55.45,770
20150201|2014-12-19 03:30,19,55.36,55.64,55.22,55.43,171
20150201|2014-12-19 04:00,19,55.47,55.54,54.84,54.84,266
20150201|2014-12-19 04:30,19,54.95,55.17,54.94,55.17,53
20150201|2014-12-19 05:00,19,54.94,54.99,54.76,54.98,70
20150201|2014-12-19 05:30,19,54.96,55.34,54.96,55.03,98
20150201|2014-12-19 06:00,19,55.02,55.3,54.98,55.27,65
20150201|2014-12-19 06:30,19,55.3,55.45,55.1,55.13,203
20150201|2014-12-19 07:00,19,55.13,55.13,54.8,55.02,536
20150201|2014-12-19 07:30,19,55.02,55.73,55,55.7,540
20150201|2014-12-19 08:00,19,55.7,56.28,55.58,56.13,1752
20150201|2014-12-19 08:30,19,56.1,56.25,55.61,56.08,1064
20150201|2014-12-19 09:00,19,56.11,56.11,55.32,55.93,1033
20150201|2014-12-19 09:30,19,55.89,56.54,55.82,56.23,1563
20150201|2014-12-19 10:00,19,56.23,56.26,55.8,55.9,984
20150201|2014-12-19 10:30,19,55.93,56.33,55.92,56.16,503
20150201|2014-12-19 11:00,19,56.12,56.46,56,56.41,534
20150201|2014-12-19 11:30,19,56.4,56.57,56.2,56.26,481
20150201|2014-12-19 12:00,19,56.25,57.14,56.24,56.95,1777
20150201|2014-12-19 12:30,19,56.97,57.08,56.73,56.93,581
20150201|2014-12-19 13:00,19,56.88,57.21,56.62,57.11,3163
20150201|2014-12-19 13:30,19,57.08,57.85,57.03,57.8,504
20150201|2014-12-19 14:00,19,57.8,58.33,57.68,57.98,1016
20150201|2014-12-19 14:30,19,58.03,58.42,57.95,58.01,674
20150201|2014-12-19 15:00,19,57.97,58.07,57.84,58.01,118
20150201|2014-12-19 15:30,19,58.01,58.27,57.8,57.91,81
20150201|2014-12-19 16:00,19,57.92,57.96,57.85,57.85,4
20150201|2014-12-21 17:00,22,57.5,57.5,56.95,56.95,10
20150201|2014-12-21 17:30,22,57.49,57.49,57.25,57.31,4
20150201|2014-12-21 18:00,22,57.41,57.41,57.38,57.38,12
20150201|2014-12-21 18:30,22,57.49,57.49,57.49,57.49,2
20150201|2014-12-21 19:00,22,57.42,57.6,57.42,57.6,7
20150201|2014-12-21 19:30,22,57.57,57.7,57.57,57.7,2
20150201|2014-12-21 20:00,22,57.75,58,57.66,57.75,118
20150201|2014-12-21 20:30,22,57.67,57.76,57.66,57.69,18
20150201|2014-12-21 21:00,22,57.82,57.96,57.73,57.92,19
20150201|2014-12-21 21:30,22,57.96,58.12,57.96,58.07,52
20150201|2014-12-21 22:00,22,58.07,58.12,57.89,57.93,67
20150201|2014-12-21 22:30,22,57.87,58,57.75,58,38
20150201|2014-12-21 23:00,22,57.91,58.06,57.91,57.97,11
20150201|2014-12-21 23:30,22,57.94,57.95,57.85,57.85,13
20150201|2014-12-22 00:00,22,57.78,57.78,57.58,57.69,39
20150201|2014-12-22 00:30,22,57.72,58.05,57.72,57.95,50
20150201|2014-12-22 01:00,22,58,58.3,57.96,58.22,257
20150201|2014-12-22 01:30,22,58.17,58.51,58.16,58.44,77
20150201|2014-12-22 02:00,22,58.45,58.45,58.13,58.32,147
20150201|2014-12-22 02:30,22,58.3,58.35,57.66,57.83,401
20150201|2014-12-22 03:00,22,57.75,57.82,57.51,57.78,208
20150201|2014-12-22 03:30,22,57.81,57.83,57.34,57.59,213
20150201|2014-12-22 04:00,22,57.57,57.63,57.38,57.59,98
20150201|2014-12-22 04:30,22,57.51,57.66,57.51,57.59,87
20150201|2014-12-22 05:00,22,57.62,57.67,57.27,57.28,160
20150201|2014-12-22 05:30,22,57.34,57.36,56.94,56.94,186
20150201|2014-12-22 06:00,22,56.94,57.01,56.64,56.65,261
20150201|2014-12-22 06:30,22,56.67,56.87,56.4,56.74,555
20150201|2014-12-22 07:00,22,56.87,57,56.67,56.99,180
20150201|2014-12-22 07:30,22,56.94,56.97,56.23,56.26,807
20150201|2014-12-22 08:00,22,56.23,56.54,55.9,56.5,1457
20150201|2014-12-22 08:30,22,56.5,56.5,56.01,56.11,662
20150201|2014-12-22 09:00,22,56.2,56.33,55.79,55.86,1378
20150201|2014-12-22 09:30,22,55.89,56.03,55.57,55.94,942
20150201|2014-12-22 10:00,22,55.91,55.91,55.47,55.54,1020
20150201|2014-12-22 10:30,22,55.54,55.54,55.22,55.45,867
20150201|2014-12-22 11:00,22,55.46,55.79,55.33,55.62,402
20150201|2014-12-22 11:30,22,55.61,55.66,55.36,55.39,287
20150201|2014-12-22 12:00,22,55.38,55.48,55.24,55.36,595
20150201|2014-12-22 12:30,22,55.35,55.74,55.24,55.63,409
20150201|2014-12-22 13:00,22,55.67,55.67,55.13,55.38,1260
20150201|2014-12-22 13:30,22,55.38,55.5,55.25,55.37,344
20150201|2014-12-22 14:00,22,55.37,55.37,55.16,55.31,147
20150201|2014-12-22 14:30,22,55.31,55.37,55.24,55.29,78
20150201|2014-12-22 15:00,22,55.3,55.3,55.25,55.25,44
20150201|2014-12-22 15:30,22,55.29,55.35,55.27,55.33,51
20150201|2014-12-22 16:00,22,55.34,55.36,55.26,55.26,14
20150201|2014-12-22 19:00,23,55.55,55.66,55.55,55.64,3
20150201|2014-12-22 19:30,23,55.69,55.72,55.68,55.72,5
20150201|2014-12-22 20:30,23,55.91,56.39,55.85,56.01,199
20150201|2014-12-22 21:00,23,56.03,56.29,56.03,56.29,25
20150201|2014-12-22 21:30,23,56.04,56.2,55.93,55.93,58
20150201|2014-12-22 22:00,23,55.99,56.01,55.89,55.99,22
20150201|2014-12-22 22:30,23,56.01,56.17,55.96,55.96,115
20150201|2014-12-22 23:00,23,55.96,55.96,55.94,55.96,9
20150201|2014-12-22 23:30,23,55.96,55.96,55.88,55.94,26
20150201|2014-12-23 00:00,23,55.85,55.85,55.63,55.67,46
20150201|2014-12-23 00:30,23,55.75,55.81,55.55,55.56,13
20150201|2014-12-23 01:00,23,55.55,55.76,55.51,55.67,42
20150201|2014-12-23 01:30,23,55.65,55.82,55.64,55.82,46
20150201|2014-12-23 02:00,23,55.87,55.9,55.37,55.38,202
20150201|2014-12-23 02:30,23,55.37,55.69,55.37,55.66,82
20150201|2014-12-23 03:00,23,55.67,55.87,55.59,55.59,692
20150201|2014-12-23 03:30,23,55.66,55.85,55.66,55.84,48
20150201|2014-12-23 04:00,23,55.87,56.01,55.81,55.88,90
20150201|2014-12-23 04:30,23,55.91,56.2,55.86,56.2,291
20150201|2014-12-23 05:00,23,56.21,56.25,56.02,56.04,166
20150201|2014-12-23 05:30,23,56.07,56.14,55.86,55.87,95
20150201|2014-12-23 06:00,23,55.91,56.09,55.91,55.97,84
20150201|2014-12-23 06:30,23,56,56.14,55.85,55.86,145
20150201|2014-12-23 07:00,23,55.89,56.12,55.88,56.11,200
20150201|2014-12-23 07:30,23,56.08,56.85,55.95,55.99,1991
20150201|2014-12-23 08:00,23,56.02,56.14,55.08,55.36,2472
20150201|2014-12-23 08:30,23,55.35,56.01,55.34,55.61,1689
20150201|2014-12-23 09:00,23,55.58,56.09,55.58,55.95,717
20150201|2014-12-23 09:30,23,55.96,56.47,55.86,56.43,1282
20150201|2014-12-23 10:00,23,56.41,56.45,55.91,56.1,904
20150201|2014-12-23 10:30,23,56.09,56.38,56,56.08,787
20150201|2014-12-23 11:00,23,56.06,56.4,56.06,56.35,440
20150201|2014-12-23 11:30,23,56.39,56.82,56.27,56.5,1084
20150201|2014-12-23 12:00,23,56.46,56.66,56.14,56.6,661
20150201|2014-12-23 12:30,23,56.61,56.62,56.28,56.36,458
20150201|2014-12-23 13:00,23,56.36,57.2,56.36,57.11,2503
20150201|2014-12-23 13:30,23,57.08,57.54,57.08,57.29,688
20150201|2014-12-23 14:00,23,57.27,57.42,56.96,56.97,75
20150201|2014-12-23 14:30,23,56.97,57.12,56.92,56.95,66
20150201|2014-12-23 15:00,23,57.04,57.21,56.96,57.15,89
20150201|2014-12-23 15:30,23,57.2,57.2,56.44,56.59,261
20150201|2014-12-23 16:00,23,56.88,56.88,56.74,56.74,2
20150201|2014-12-23 16:30,23,56.85,56.89,56.81,56.82,5
20150201|2014-12-23 19:00,24,56.95,57.08,56.95,57.04,12
20150201|2014-12-23 19:30,24,57.09,57.11,57.04,57.04,19
20150201|2014-12-23 20:00,24,56.97,56.97,56.66,56.81,34
20150201|2014-12-23 20:30,24,56.85,56.85,56.79,56.79,2
20150201|2014-12-23 21:00,24,56.69,56.77,56.68,56.72,11
20150201|2014-12-23 21:30,24,56.72,56.75,56.52,56.57,55
20150201|2014-12-23 22:00,24,56.71,56.71,56.55,56.55,25
20150201|2014-12-23 22:30,24,56.67,56.8,56.67,56.8,8
20150201|2014-12-23 23:00,24,56.82,56.82,56.64,56.64,10
20150201|2014-12-23 23:30,24,56.65,56.74,56.6,56.6,9
20150201|2014-12-24 00:00,24,56.61,56.97,56.61,56.97,24
20150201|2014-12-24 00:30,24,56.87,56.87,56.69,56.82,15
20150201|2014-12-24 01:00,24,56.88,56.96,56.74,56.74,11
20150201|2014-12-24 01:30,24,56.75,56.83,56.74,56.83,8
20150201|2014-12-24 02:00,24,56.81,56.84,56.65,56.69,13
20150201|2014-12-24 02:30,24,56.7,56.7,56.45,56.45,21
20150201|2014-12-24 03:00,24,56.45,56.54,56.34,56.35,117
20150201|2014-12-24 03:30,24,56.34,56.39,56.18,56.19,95
20150201|2014-12-24 04:00,24,56.16,56.32,56.16,56.32,60
20150201|2014-12-24 04:30,24,56.3,56.3,56.08,56.12,96
20150201|2014-12-24 05:00,24,56.18,56.21,56.04,56.05,98
20150201|2014-12-24 05:30,24,56.08,56.27,56.08,56.19,91
20150201|2014-12-24 06:00,24,56.18,56.19,55.64,55.78,519
20150201|2014-12-24 06:30,24,55.75,55.9,55.7,55.8,170
20150201|2014-12-24 07:00,24,55.8,56.13,55.8,56.05,122
20150201|2014-12-24 07:30,24,56.05,56.26,55.89,55.95,393
20150201|2014-12-24 08:00,24,55.88,56.04,55.79,56.01,170
20150201|2014-12-24 08:30,24,55.99,55.99,55.37,55.48,698
20150201|2014-12-24 09:00,24,55.48,55.75,55.36,55.52,427
20150201|2014-12-24 09:30,24,55.52,55.52,55.07,55.36,1064
20150201|2014-12-24 10:00,24,55.37,55.93,55.37,55.73,744
20150201|2014-12-24 10:30,24,55.85,56.01,55.42,55.47,339
20150201|2014-12-24 11:00,24,55.51,55.66,55.25,55.57,393
20150201|2014-12-24 11:30,24,55.51,55.76,55.37,55.64,314
20150201|2014-12-24 12:00,24,55.68,56.14,55.07,55.78,1199
20150201|2014-12-24 12:30,24,55.83,56.03,55.7,55.8,221
20150201|2014-12-25 19:00,26,56.04,56.19,56.01,56.19,28
20150201|2014-12-25 19:30,26,56.16,56.18,56.13,56.13,20
20150201|2014-12-25 20:00,26,56.08,56.08,56.08,56.08,1
20150201|2014-12-25 20:30,26,56.11,56.11,56.1,56.11,3
20150201|2014-12-25 21:00,26,56.09,56.14,56.09,56.12,3
20150201|2014-12-25 21:30,26,56.08,56.08,56.08,56.08,4
20150201|2014-12-25 22:30,26,56.15,56.15,56.12,56.12,3
20150201|2014-12-25 23:00,26,56.09,56.09,56.01,56.01,4
20150201|2014-12-25 23:30,26,56.01,56.03,55.87,55.92,8
20150201|2014-12-26 00:00,26,55.9,55.95,55.88,55.95,26
20150201|2014-12-26 00:30,26,55.96,55.96,55.91,55.91,3
20150201|2014-12-26 01:00,26,55.8,55.84,55.74,55.82,40
20150201|2014-12-26 01:30,26,56.01,56.32,56.01,56.3,71
20150201|2014-12-26 02:00,26,56.26,56.31,55.83,56.01,89
20150201|2014-12-26 02:30,26,55.95,56.15,55.95,56.12,27
20150201|2014-12-26 03:00,26,56.2,56.25,55.93,56.19,84
20150201|2014-12-26 03:30,26,56.18,56.44,56.18,56.4,71
20150201|2014-12-26 04:00,26,56.48,56.51,56.38,56.38,14
20150201|2014-12-26 05:00,26,56.38,56.5,56.18,56.35,43
20150201|2014-12-26 05:30,26,56.28,56.28,56.1,56.14,5
20150201|2014-12-26 06:00,26,56.18,56.2,56.14,56.17,4
20150201|2014-12-26 06:30,26,56.17,56.46,56.17,56.35,79
20150201|2014-12-26 07:00,26,56.39,56.53,56.31,56.51,105
20150201|2014-12-26 07:30,26,56.51,56.57,56.38,56.53,226
20150201|2014-12-26 08:00,26,56.52,56.53,55.92,56.01,211
20150201|2014-12-26 08:30,26,56.02,56.03,55.66,55.75,404
20150201|2014-12-26 09:00,26,55.69,55.89,55.58,55.83,167
20150201|2014-12-26 09:30,26,55.79,55.83,55.57,55.61,144
20150201|2014-12-26 10:00,26,55.6,55.73,55.55,55.62,121
20150201|2014-12-26 10:30,26,55.61,55.63,55.24,55.32,342
20150201|2014-12-26 11:00,26,55.31,55.34,55.17,55.27,240
20150201|2014-12-26 11:30,26,55.25,55.38,55.23,55.36,101
20150201|2014-12-26 12:00,26,55.36,55.41,55.1,55.3,318
20150201|2014-12-26 12:30,26,55.29,55.3,54.76,54.89,539
20150201|2014-12-26 13:00,26,54.83,54.87,54.54,54.75,754
20150201|2014-12-26 13:30,26,54.72,54.85,54.6,54.82,171
20150201|2014-12-26 14:00,26,54.77,54.83,54.64,54.78,78
20150201|2014-12-26 14:30,26,54.79,54.94,54.66,54.94,132
20150201|2014-12-26 15:00,26,54.94,54.95,54.88,54.95,14
20150201|2014-12-26 15:30,26,55.01,55.05,55.01,55.05,4
20150201|2014-12-26 16:00,26,55.09,55.1,54.95,54.95,75
20150201|2014-12-28 17:00,29,55.07,55.07,55.07,55.07,1
20150201|2014-12-28 17:30,29,55.28,55.32,55.2,55.2,14
20150201|2014-12-28 18:00,29,55.2,55.78,55.2,55.78,40
20150201|2014-12-28 18:30,29,55.36,55.36,55.36,55.36,1
20150201|2014-12-28 19:00,29,55.36,55.36,55.25,55.26,32
20150201|2014-12-28 19:30,29,55.42,55.49,55.42,55.49,15
20150201|2014-12-28 20:00,29,55.35,55.35,55.31,55.31,12
20150201|2014-12-28 20:30,29,55.31,55.31,55.27,55.27,7
20150201|2014-12-28 21:00,29,55.28,55.28,55.03,55.13,13
20150201|2014-12-28 22:00,29,55.26,55.26,55.26,55.26,1
20150201|2014-12-28 22:30,29,55.3,55.3,55.3,55.3,1
20150201|2014-12-28 23:00,29,55.4,55.4,55.4,55.4,3
20150201|2014-12-28 23:30,29,55.35,55.35,55.35,55.35,1
20150201|2014-12-29 00:00,29,55.34,55.34,55.19,55.2,44
20150201|2014-12-29 01:00,29,55.33,55.33,55.33,55.33,3
20150201|2014-12-29 01:30,29,55.32,55.34,55.32,55.34,12
20150201|2014-12-29 02:00,29,55.33,55.35,55.23,55.35,86
20150201|2014-12-29 02:30,29,55.31,55.59,55.27,55.5,192
20150201|2014-12-29 03:00,29,55.56,55.65,55.04,55.07,317
20150201|2014-12-29 03:30,29,55.06,55.39,55.05,55.24,157
20150201|2014-12-29 04:00,29,55.26,55.37,55.16,55.25,48
20150201|2014-12-29 04:30,29,55.25,55.28,55.1,55.17,69
20150201|2014-12-29 05:00,29,55.22,55.4,55.18,55.39,41
20150201|2014-12-29 05:30,29,55.37,55.57,55.29,55.57,78
20150201|2014-12-29 06:00,29,55.6,55.65,55.36,55.36,190
20150201|2014-12-29 06:30,29,55.35,55.53,55.35,55.35,78
20150201|2014-12-29 07:00,29,55.37,55.53,55.22,55.25,133
20150201|2014-12-29 07:30,29,55.25,55.6,55.25,55.58,154
20150201|2014-12-29 08:00,29,55.58,55.59,55.2,55.34,349
20150201|2014-12-29 08:30,29,55.36,55.38,55.01,55.16,450
20150201|2014-12-29 09:00,29,55.11,55.32,55.07,55.16,283
20150201|2014-12-29 09:30,29,55.17,55.17,54.9,55.06,303
20150201|2014-12-29 10:00,29,55.08,55.08,54.68,54.72,1064
20150201|2014-12-29 10:30,29,54.73,54.9,54.48,54.56,537
20150201|2014-12-29 11:00,29,54.56,54.62,53.52,53.61,2615
20150201|2014-12-29 11:30,29,53.62,53.78,53.18,53.27,733
20150201|2014-12-29 12:00,29,53.27,53.45,52.9,53.45,726
20150201|2014-12-29 12:30,29,53.45,53.58,53.1,53.24,252
20150201|2014-12-29 13:00,29,53.22,53.72,53.14,53.67,1289
20150201|2014-12-29 13:30,29,53.63,53.73,53.56,53.62,145
20150201|2014-12-29 14:00,29,53.6,53.71,53.52,53.7,64
20150201|2014-12-29 14:30,29,53.69,53.78,53.59,53.59,80
20150201|2014-12-29 15:00,29,53.63,53.71,53.63,53.71,19
20150201|2014-12-29 15:30,29,53.7,53.73,53.69,53.69,3
20150201|2014-12-29 16:00,29,53.71,53.72,53.68,53.68,18
20150201|2014-12-29 16:30,29,53.65,53.65,53.61,53.61,14
20150201|2014-12-29 19:00,30,53.62,53.68,53.58,53.68,5
20150201|2014-12-29 19:30,30,53.75,53.82,53.74,53.82,4
20150201|2014-12-29 20:00,30,53.73,53.73,53.73,53.73,1
20150201|2014-12-29 20:30,30,53.74,53.74,53.53,53.55,6
20150201|2014-12-29 21:00,30,53.57,53.57,53.55,53.57,7
20150201|2014-12-29 21:30,30,53.63,53.63,53.54,53.54,7
20150201|2014-12-29 22:00,30,53.58,53.58,53.58,53.58,1
20150201|2014-12-29 22:30,30,53.53,53.53,53.37,53.4,20
20150201|2014-12-29 23:00,30,53.32,53.4,53.3,53.4,10
20150201|2014-12-29 23:30,30,53.26,53.26,53.25,53.25,2
20150201|2014-12-30 00:00,30,53.17,53.19,53.07,53.09,12
20150201|2014-12-30 00:30,30,53.08,53.1,53.08,53.1,2
20150201|2014-12-30 01:00,30,53.12,53.27,53.09,53.23,38
20150201|2014-12-30 01:30,30,53.2,53.2,52.97,53.12,62
20150201|2014-12-30 02:00,30,53.15,53.17,52.7,52.79,192
20150201|2014-12-30 02:30,30,52.81,52.95,52.77,52.95,77
20150201|2014-12-30 03:00,30,52.96,52.99,52.83,52.92,80
20150201|2014-12-30 03:30,30,52.97,53.33,52.96,53.33,51
20150201|2014-12-30 04:00,30,53.3,53.35,53.1,53.18,50
20150201|2014-12-30 04:30,30,53.22,53.36,53.21,53.32,36
20150201|2014-12-30 05:00,30,53.26,53.46,53.16,53.46,31
20150201|2014-12-30 05:30,30,53.51,53.65,53.45,53.55,94
20150201|2014-12-30 06:00,30,53.44,53.44,53.18,53.28,76
20150201|2014-12-30 06:30,30,53.24,53.35,53.14,53.16,76
20150201|2014-12-30 07:00,30,53.16,53.39,53.09,53.34,167
20150201|2014-12-30 07:30,30,53.36,53.38,53.16,53.21,157
20150201|2014-12-30 08:00,30,53.18,53.78,53.18,53.7,492
20150201|2014-12-30 08:30,30,53.68,54.3,53.56,54.04,880
20150201|2014-12-30 09:00,30,54.02,54.17,53.55,53.63,638
20150201|2014-12-30 09:30,30,53.58,54.24,53.57,54.03,659
20150201|2014-12-30 10:00,30,54.04,54.14,53.34,53.38,1029
20150201|2014-12-30 10:30,30,53.38,53.71,53.37,53.66,522
20150201|2014-12-30 11:00,30,53.64,53.66,53.32,53.32,451
20150201|2014-12-30 11:30,30,53.31,53.67,53.31,53.56,255
20150201|2014-12-30 12:00,30,53.49,53.93,53.48,53.7,315
20150201|2014-12-30 12:30,30,53.74,53.99,53.65,53.7,217
20150201|2014-12-30 13:00,30,53.7,54.16,53.64,54.11,1148
20150201|2014-12-30 13:30,30,54.11,54.21,53.85,53.9,202
20150201|2014-12-30 14:00,30,53.89,53.89,53.72,53.83,93
20150201|2014-12-30 14:30,30,53.79,53.84,53.63,53.63,48
20150201|2014-12-30 15:00,30,53.7,53.74,53.64,53.66,19
20150201|2014-12-30 15:30,30,53.81,53.87,53.81,53.84,32
20150201|2014-12-30 16:00,30,53.89,53.89,53.86,53.86,6
20150201|2014-12-30 16:30,30,53.86,53.86,53.85,53.85,6
20150201|2014-12-30 19:00,31,53.67,53.67,53.59,53.59,2
20150201|2014-12-30 19:30,31,53.6,53.6,53.58,53.58,6
20150201|2014-12-30 20:00,31,53.63,53.79,53.63,53.79,3
20150201|2014-12-30 21:00,31,53.81,53.81,53.81,53.81,1
20150201|2014-12-30 22:00,31,53.76,53.76,53.44,53.44,13
20150201|2014-12-30 22:30,31,53.57,53.59,53.55,53.55,20
20150201|2014-12-30 23:00,31,53.55,53.55,53.52,53.52,2
20150201|2014-12-30 23:30,31,53.48,53.64,53.47,53.64,51
20150201|2014-12-31 00:30,31,53.53,53.56,53.53,53.53,3
20150201|2014-12-31 01:30,31,53.49,53.56,53.49,53.54,12
20150201|2014-12-31 02:00,31,53.67,53.69,53.49,53.56,43
20150201|2014-12-31 02:30,31,53.57,53.62,53.49,53.54,71
20150201|2014-12-31 03:00,31,53.57,53.57,53.49,53.55,22
20150201|2014-12-31 03:30,31,53.53,53.54,53.25,53.35,180
20150201|2014-12-31 04:00,31,53.31,53.34,53.16,53.31,161
20150201|2014-12-31 04:30,31,53.3,53.34,53.22,53.23,86
20150201|2014-12-31 05:00,31,53.22,53.22,52.94,53.09,197
20150201|2014-12-31 05:30,31,53.14,53.25,53.06,53.14,82
20150201|2014-12-31 06:00,31,53.03,53.17,52.91,53.08,370
20150201|2014-12-31 06:30,31,53.08,53.27,52.93,52.93,206
20150201|2014-12-31 07:00,31,52.99,53.03,52.74,52.92,489
20150201|2014-12-31 07:30,31,52.95,52.96,52.52,52.58,449
20150201|2014-12-31 08:00,31,52.57,53.08,52.52,52.86,457
20150201|2014-12-31 08:30,31,52.87,52.94,52.52,52.62,444
20150201|2014-12-31 09:00,31,52.62,53.46,52.62,53.37,1233
20150201|2014-12-31 09:30,31,53.49,53.7,52.66,52.73,1809
20150201|2014-12-31 10:00,31,52.74,52.99,52.6,52.92,721
20150201|2014-12-31 10:30,31,52.96,53.33,52.88,53.17,620
20150201|2014-12-31 11:00,31,53.16,53.16,52.86,52.92,409
20150201|2014-12-31 11:30,31,52.89,52.89,52.72,52.76,868
20150201|2014-12-31 12:00,31,52.77,53.02,52.77,53.02,414
20150201|2014-12-31 12:30,31,53.03,53.15,52.82,52.89,729
20150201|2014-12-31 13:00,31,52.89,53.54,52.44,53.47,3484
20150201|2014-12-31 13:30,31,53.47,53.68,53.39,53.55,437
20150201|2015-01-01 19:00,2,54.23,54.45,54.18,54.28,126
20150201|2015-01-01 19:30,2,54.25,54.25,54.06,54.06,43
20150201|2015-01-01 20:00,2,54.04,54.1,53.94,53.94,6
20150201|2015-01-01 20:30,2,53.89,53.89,53.7,53.88,31
20150201|2015-01-01 21:00,2,53.89,53.9,53.87,53.9,3
20150201|2015-01-01 21:30,2,53.92,53.95,53.82,53.9,44
20150201|2015-01-01 22:00,2,54,54.01,54,54.01,9
20150201|2015-01-01 22:30,2,53.88,53.9,53.79,53.86,11
20150201|2015-01-01 23:00,2,53.86,53.86,53.86,53.86,1
20150201|2015-01-01 23:30,2,53.84,53.88,53.84,53.88,2
20150201|2015-01-02 00:30,2,53.82,53.82,53.82,53.82,4
20150201|2015-01-02 01:00,2,53.81,53.81,53.53,53.66,24
20150201|2015-01-02 01:30,2,53.64,53.65,53.54,53.54,22
20150201|2015-01-02 02:00,2,53.54,53.63,53.43,53.53,92
20150201|2015-01-02 02:30,2,53.51,53.52,53.26,53.34,105
20150201|2015-01-02 03:00,2,53.33,53.52,53.31,53.39,64
20150201|2015-01-02 03:30,2,53.38,53.6,53.38,53.54,19
20150201|2015-01-02 04:00,2,53.63,53.76,53.6,53.6,101
20150201|2015-01-02 04:30,2,53.56,53.86,53.56,53.77,54
20150201|2015-01-02 05:00,2,53.83,53.85,53.47,53.55,99
20150201|2015-01-02 05:30,2,53.52,53.54,53.38,53.47,104
20150201|2015-01-02 06:00,2,53.41,53.41,52.43,52.44,528
20150201|2015-01-02 06:30,2,52.46,52.66,52.03,52.42,1148
20150201|2015-01-02 07:00,2,52.35,52.58,52.25,52.5,348
20150201|2015-01-02 07:30,2,52.47,52.58,52.29,52.38,412
20150201|2015-01-02 08:00,2,52.36,52.86,52.17,52.78,840
20150201|2015-01-02 08:30,2,52.79,53.15,52.73,52.83,1057
20150201|2015-01-02 09:00,2,52.75,52.8,52.44,52.75,933
20150201|2015-01-02 09:30,2,52.75,53.2,52.56,52.97,982
20150201|2015-01-02 10:00,2,52.94,53.46,52.78,53.37,1005
20150201|2015-01-02 10:30,2,53.39,53.7,53.36,53.58,750
20150201|2015-01-02 11:00,2,53.56,53.79,53.31,53.32,625
20150201|2015-01-02 11:30,2,53.33,53.55,53.14,53.26,481
20150201|2015-01-02 12:00,2,53.28,53.31,52.94,52.99,457
20150201|2015-01-02 12:30,2,52.99,52.99,52.55,52.67,601
20150201|2015-01-02 13:00,2,52.66,53.1,52.4,52.56,1701
20150201|2015-01-02 13:30,2,52.54,52.63,52.06,52.59,993
20150201|2015-01-02 14:00,2,52.58,52.69,52.56,52.6,16
20150201|2015-01-02 14:30,2,52.59,52.69,52.58,52.59,29
20150201|2015-01-02 15:00,2,52.61,52.62,52.56,52.57,43
20150201|2015-01-02 15:30,2,52.58,52.66,52.55,52.65,16
20150201|2015-01-02 16:00,2,52.69,52.69,52.69,52.69,1
20150201|2015-01-04 17:00,5,52.56,52.67,52.31,52.31,11
20150201|2015-01-04 17:30,5,52.23,52.34,52.14,52.29,25
20150201|2015-01-04 18:00,5,52.33,52.34,52.33,52.33,6
20150201|2015-01-04 19:00,5,52.39,52.39,52.34,52.34,5
20150201|2015-01-04 19:30,5,52.37,52.37,52.09,52.12,44
20150201|2015-01-04 20:00,5,52.09,52.13,51.86,51.95,68
20150201|2015-01-04 20:30,5,51.9,51.9,51.42,51.48,62
20150201|2015-01-04 21:00,5,51.53,51.61,51.5,51.61,26
20150201|2015-01-04 21:30,5,51.66,51.74,51.64,51.74,17
20150201|2015-01-04 22:00,5,51.67,51.74,51.63,51.63,6
20150201|2015-01-04 22:30,5,51.73,51.86,51.73,51.79,24
20150201|2015-01-04 23:00,5,51.81,51.81,51.75,51.75,22
20150201|2015-01-04 23:30,5,51.73,51.73,51.62,51.67,31
20150201|2015-01-05 00:30,5,51.65,51.65,51.48,51.55,23
20150201|2015-01-05 01:00,5,51.63,51.63,51.46,51.56,57
20150201|2015-01-05 01:30,5,51.52,51.73,51.52,51.63,14
20150201|2015-01-05 02:00,5,51.64,52,51.64,51.76,265
20150201|2015-01-05 02:30,5,51.82,51.85,51.7,51.76,163
20150201|2015-01-05 03:00,5,51.8,52.1,51.8,52.03,265
20150201|2015-01-05 03:30,5,52.06,52.09,51.93,51.97,54
20150201|2015-01-05 04:00,5,52.06,52.12,51.83,51.88,37
20150201|2015-01-05 04:30,5,51.87,51.87,51.58,51.69,75
20150201|2015-01-05 05:00,5,51.67,51.9,51.67,51.77,101
20150201|2015-01-05 05:30,5,51.75,51.76,51.33,51.36,414
20150201|2015-01-05 06:00,5,51.35,51.65,51.16,51.21,298
20150201|2015-01-05 06:30,5,51.24,51.25,51.02,51.02,288
20150201|2015-01-05 07:00,5,51.05,51.13,50.91,51.04,496
20150201|2015-01-05 07:30,5,51.04,51.07,50.65,50.72,779
20150201|2015-01-05 08:00,5,50.71,51.17,50.58,51.07,765
20150201|2015-01-05 08:30,5,51.09,51.1,50.6,50.91,991
20150201|2015-01-05 09:00,5,50.89,51.17,50.7,50.83,1087
20150201|2015-01-05 09:30,5,50.78,50.8,50.36,50.39,1266
20150201|2015-01-05 10:00,5,50.38,50.55,49.95,50.02,1907
20150201|2015-01-05 10:30,5,50.03,50.46,50.01,50.3,836
20150201|2015-01-05 11:00,5,50.35,50.54,50.09,50.3,967
20150201|2015-01-05 11:30,5,50.27,50.63,50.22,50.3,537
20150201|2015-01-05 12:00,5,50.37,50.63,50.22,50.59,521
20150201|2015-01-05 12:30,5,50.6,50.87,50.55,50.69,1030
20150201|2015-01-05 13:00,5,50.69,50.72,49.93,50.05,1634
20150201|2015-01-05 13:30,5,50.05,50.09,49.78,49.98,422
20150201|2015-01-05 14:00,5,49.92,49.98,49.85,49.92,141
20150201|2015-01-05 14:30,5,49.87,49.94,49.72,49.72,93
20150201|2015-01-05 15:00,5,49.77,49.88,49.72,49.86,44
20150201|2015-01-05 15:30,5,49.89,49.89,49.88,49.88,6
20150201|2015-01-05 16:00,5,49.96,49.96,49.94,49.94,4
20150201|2015-01-05 19:00,6,50.16,50.17,50.11,50.11,7
20150201|2015-01-05 19:30,6,50.15,50.23,50.15,50.23,62
20150201|2015-01-05 20:00,6,50.21,50.25,50.06,50.1,17
20150201|2015-01-05 20:30,6,50.15,50.37,50.15,50.32,18
20150201|2015-01-05 21:00,6,50.3,50.3,50.22,50.22,62
20150201|2015-01-05 21:30,6,50.27,50.33,50.21,50.31,23
20150201|2015-01-05 22:00,6,50.25,50.25,50.12,50.12,8
20150201|2015-01-05 22:30,6,50.2,50.2,50.06,50.06,40
20150201|2015-01-05 23:00,6,50.12,50.16,50.11,50.16,9
20150201|2015-01-05 23:30,6,50.16,50.17,50.16,50.16,4
20150201|2015-01-06 00:00,6,50.2,50.2,50.08,50.08,7
20150201|2015-01-06 00:30,6,50.04,50.07,49.87,49.9,35
20150201|2015-01-06 01:00,6,49.85,49.85,49.33,49.63,208
20150201|2015-01-06 01:30,6,49.54,49.66,49.5,49.58,32
20150201|2015-01-06 02:00,6,49.57,49.61,49.16,49.25,298
20150201|2015-01-06 02:30,6,49.26,49.36,49.16,49.34,214
20150201|2015-01-06 03:00,6,49.34,49.45,48.91,48.91,432
20150201|2015-01-06 03:30,6,48.92,49,48.49,48.66,507
20150201|2015-01-06 04:00,6,48.66,48.77,48.57,48.73,78
20150201|2015-01-06 04:30,6,48.76,48.95,48.71,48.74,113
20150201|2015-01-06 05:00,6,48.8,49.05,48.75,49,142
20150201|2015-01-06 05:30,6,48.99,49.31,48.96,49.1,185
20150201|2015-01-06 06:00,6,49.1,49.37,49.1,49.24,105
20150201|2015-01-06 06:30,6,49.28,49.31,48.75,49.31,338
20150201|2015-01-06 07:00,6,49.25,49.26,48.85,49.09,303
20150201|2015-01-06 07:30,6,49.11,49.25,48.68,48.72,609
20150201|2015-01-06 08:00,6,48.79,49.21,48.73,49.06,1064
20150201|2015-01-06 08:30,6,49.06,49.15,48.8,48.91,1230
20150201|2015-01-06 09:00,6,48.95,49.45,48.83,49,2361
20150201|2015-01-06 09:30,6,48.97,49,48.61,48.75,957
20150201|2015-01-06 10:00,6,48.74,48.75,48.02,48.11,1810
20150201|2015-01-06 10:30,6,48.15,48.25,47.89,48.15,893
20150201|2015-01-06 11:00,6,48.13,48.14,47.75,48.12,1067
20150201|2015-01-06 11:30,6,48.11,48.37,48.06,48.27,514
20150201|2015-01-06 12:00,6,48.28,48.32,47.86,48,705
20150201|2015-01-06 12:30,6,48,48.07,47.56,47.74,1410
20150201|2015-01-06 13:00,6,47.72,48.2,47.56,48.02,2564
20150201|2015-01-06 13:30,6,48.03,48.31,48,48.11,721
20150201|2015-01-06 14:00,6,48.11,48.27,48.05,48.2,222
20150201|2015-01-06 14:30,6,48.17,48.19,47.73,47.74,234
20150201|2015-01-06 15:00,6,47.74,47.96,47.74,47.96,49
20150201|2015-01-06 15:30,6,48.06,48.13,47.95,48.02,32
20150201|2015-01-06 16:00,6,48.04,48.13,48.03,48.13,12
20150201|2015-01-06 16:30,6,48,48,47.95,47.95,4
20150201|2015-01-06 19:00,7,48.09,48.13,47.92,47.92,56
20150201|2015-01-06 19:30,7,47.96,47.98,47.92,47.92,6
20150201|2015-01-06 20:00,7,47.97,48,47.97,48,6
20150201|2015-01-06 20:30,7,48.1,48.1,48.1,48.1,1
20150201|2015-01-06 21:00,7,48.04,48.04,47.95,47.95,15
20150201|2015-01-06 21:30,7,47.91,47.91,47.78,47.8,55
20150201|2015-01-06 22:00,7,47.91,47.92,47.87,47.92,10
20150201|2015-01-06 22:30,7,47.76,47.8,47.75,47.8,7
20150201|2015-01-06 23:00,7,47.8,47.8,47.62,47.62,28
20150201|2015-01-06 23:30,7,47.64,47.64,47.26,47.34,111
20150201|2015-01-07 00:00,7,47.36,47.43,47.21,47.4,69
20150201|2015-01-07 00:30,7,47.31,47.31,47.18,47.21,93
20150201|2015-01-07 01:00,7,47.21,47.3,47.13,47.3,52
20150201|2015-01-07 01:30,7,47.3,47.3,47.08,47.15,160
20150201|2015-01-07 02:00,7,47.19,47.27,46.85,47.07,194
20150201|2015-01-07 02:30,7,47.07,47.16,46.99,46.99,106
20150201|2015-01-07 03:00,7,47.04,47.48,47,47.43,133
20150201|2015-01-07 03:30,7,47.4,47.66,47.37,47.45,290
20150201|2015-01-07 04:00,7,47.5,48.24,47.5,48.12,318
20150201|2015-01-07 04:30,7,48.12,48.71,48.1,48.49,946
20150201|2015-01-07 05:00,7,48.47,48.64,48.09,48.09,245
20150201|2015-01-07 05:30,7,48.14,48.16,47.89,47.93,175
20150201|2015-01-07 06:00,7,47.98,48.21,47.74,47.82,172
20150201|2015-01-07 06:30,7,47.79,48.46,47.78,48.32,286
20150201|2015-01-07 07:00,7,48.31,48.76,48.08,48.58,637
20150201|2015-01-07 07:30,7,48.57,48.59,48.15,48.3,331
20150201|2015-01-07 08:00,7,48.32,48.47,48.16,48.36,464
20150201|2015-01-07 08:30,7,48.37,49.14,48.37,49.12,2235
20150201|2015-01-07 09:00,7,49.12,49.3,48.75,48.92,1706
20150201|2015-01-07 09:30,7,48.88,49.02,47.73,48.2,3769
20150201|2015-01-07 10:00,7,48.2,48.32,47.85,47.97,1299
20150201|2015-01-07 10:30,7,47.99,48.62,47.9,48.59,980
20150201|2015-01-07 11:00,7,48.6,48.96,48.58,48.95,1088
20150201|2015-01-07 11:30,7,48.97,49.01,48.43,48.48,615
20150201|2015-01-07 12:00,7,48.48,48.56,47.99,48.1,668
20150201|2015-01-07 12:30,7,48.13,48.29,47.94,48.28,835
20150201|2015-01-07 13:00,7,48.26,48.78,48.23,48.7,2172
20150201|2015-01-07 13:30,7,48.69,48.88,48.57,48.65,576
20150201|2015-01-07 14:00,7,48.68,48.79,48.54,48.65,89
20150201|2015-01-07 14:30,7,48.62,48.63,48.39,48.52,153
20150201|2015-01-07 15:00,7,48.62,48.86,48.52,48.84,98
20150201|2015-01-07 15:30,7,48.82,48.85,48.8,48.8,28
20150201|2015-01-07 16:00,7,48.81,48.82,48.8,48.82,11
20150201|2015-01-07 16:30,7,48.7,48.74,48.68,48.74,10
20150201|2015-01-07 19:00,8,48.77,49.1,48.77,49.1,24
20150201|2015-01-07 19:30,8,49.07,49.63,49.07,49.4,91
20150201|2015-01-07 20:00,8,49.34,49.34,49.09,49.17,65
20150201|2015-01-07 20:30,8,49.2,49.25,49.18,49.23,17
20150201|2015-01-07 21:00,8,49.09,49.24,49.07,49.12,10
20150201|2015-01-07 21:30,8,49.11,49.12,49.04,49.11,11
20150201|2015-01-07 22:00,8,49.09,49.2,49.04,49.2,22
20150201|2015-01-07 22:30,8,49.05,49.16,49.05,49.16,8
20150201|2015-01-07 23:00,8,48.92,48.92,48.86,48.86,7
20150201|2015-01-07 23:30,8,48.9,48.93,48.86,48.9,17
20150201|2015-01-08 00:00,8,48.95,49.13,48.94,49.13,14
20150201|2015-01-08 00:30,8,49.07,49.07,48.9,48.93,10
20150201|2015-01-08 01:00,8,48.88,48.88,48.5,48.53,187
20150201|2015-01-08 01:30,8,48.5,48.86,48.44,48.77,113
20150201|2015-01-08 02:00,8,48.78,48.8,48.6,48.72,89
20150201|2015-01-08 02:30,8,48.81,49.03,48.77,49.03,108
20150201|2015-01-08 03:00,8,48.99,49.09,48.82,48.84,166
20150201|2015-01-08 03:30,8,48.81,48.88,48.49,48.76,159
20150201|2015-01-08 04:00,8,48.84,48.89,48.7,48.71,107
20150201|2015-01-08 04:30,8,48.8,49.07,48.8,49.03,86
20150201|2015-01-08 05:00,8,48.95,48.97,48.79,48.88,64
20150201|2015-01-08 05:30,8,48.99,49.22,48.99,49.02,98
20150201|2015-01-08 06:00,8,49.04,49.08,48.61,48.78,181
20150201|2015-01-08 06:30,8,48.77,49.07,48.74,49.05,259
20150201|2015-01-08 07:00,8,49.03,49.19,48.94,49.01,402
20150201|2015-01-08 07:30,8,48.91,49.03,48.78,49.03,203
20150201|2015-01-08 08:00,8,48.98,49.14,48.24,48.36,979
20150201|2015-01-08 08:30,8,48.34,48.96,48.32,48.8,1067
20150201|2015-01-08 09:00,8,48.78,49.18,48.63,48.63,1050
20150201|2015-01-08 09:30,8,48.62,49.02,48.56,48.76,756
20150201|2015-01-08 10:00,8,48.76,48.93,48.5,48.6,1753
20150201|2015-01-08 10:30,8,48.6,48.76,48.47,48.71,703
20150201|2015-01-08 11:00,8,48.7,48.72,48.46,48.71,730
20150201|2015-01-08 11:30,8,48.7,48.73,48.54,48.67,330
20150201|2015-01-08 12:00,8,48.69,48.85,48.59,48.68,452
20150201|2015-01-08 12:30,8,48.69,48.69,47.83,47.9,1546
20150201|2015-01-08 13:00,8,47.85,48.91,47.71,48.81,3928
20150201|2015-01-08 13:30,8,48.8,48.93,48.66,48.7,642
20150201|2015-01-08 14:00,8,48.69,48.81,48.6,48.79,246
20150201|2015-01-08 14:30,8,48.76,49.01,48.67,48.99,118
20150201|2015-01-08 15:00,8,49,49.01,48.91,48.94,85
20150201|2015-01-08 15:30,8,48.91,49.02,48.86,49.01,76
20150201|2015-01-08 16:00,8,48.97,48.97,48.91,48.95,18
20150201|2015-01-08 19:00,9,49.28,49.28,49.05,49.08,69
20150201|2015-01-08 19:30,9,49.08,49.14,49,49.14,24
20150201|2015-01-08 20:00,9,49.12,49.17,49.11,49.14,30
20150201|2015-01-08 20:30,9,49.17,49.28,49.14,49.28,12
20150201|2015-01-08 21:00,9,49.27,49.27,49.02,49.02,14
20150201|2015-01-08 21:30,9,49.06,49.25,49.02,49.25,227
20150201|2015-01-08 22:00,9,49.28,49.43,49.24,49.24,159
20150201|2015-01-08 22:30,9,49.26,49.26,49.18,49.18,15
20150201|2015-01-08 23:30,9,49.21,49.22,49.21,49.22,8
20150201|2015-01-09 00:00,9,49.21,49.33,49.2,49.31,30
20150201|2015-01-09 00:30,9,49.35,49.35,49.04,49.12,90
20150201|2015-01-09 01:00,9,49.11,49.11,49.04,49.04,4
20150201|2015-01-09 01:30,9,49.18,49.21,48.94,48.94,113
20150201|2015-01-09 02:00,9,48.98,49.07,48.87,49,112
20150201|2015-01-09 02:30,9,49.04,49.09,48.89,49.03,137
20150201|2015-01-09 03:00,9,48.97,48.97,48.62,48.69,217
20150201|2015-01-09 03:30,9,48.62,48.81,48.6,48.67,82
20150201|2015-01-09 04:00,9,48.66,48.9,48.66,48.82,51
20150201|2015-01-09 04:30,9,48.84,48.84,48.67,48.72,54
20150201|2015-01-09 05:00,9,48.74,48.82,48.72,48.82,44
20150201|2015-01-09 05:30,9,48.71,48.71,48.47,48.51,69
20150201|2015-01-09 06:00,9,48.51,48.71,48.5,48.55,59
20150201|2015-01-09 06:30,9,48.54,48.71,48.53,48.58,382
20150201|2015-01-09 07:00,9,48.58,48.77,48.57,48.62,139
20150201|2015-01-09 07:30,9,48.71,48.87,48.31,48.57,769
20150201|2015-01-09 08:00,9,48.56,48.81,48.42,48.59,1065
20150201|2015-01-09 08:30,9,48.61,48.65,48.17,48.3,1036
20150201|2015-01-09 09:00,9,48.32,48.69,48.16,48.44,803
20150201|2015-01-09 09:30,9,48.43,48.45,47.89,47.91,1590
20150201|2015-01-09 10:00,9,47.91,47.92,47.18,47.34,3509
20150201|2015-01-09 10:30,9,47.33,47.72,47.28,47.51,911
20150201|2015-01-09 11:00,9,47.5,48.01,47.39,47.77,926
20150201|2015-01-09 11:30,9,47.78,47.82,47.55,47.56,742
20150201|2015-01-09 12:00,9,47.58,48.14,47.56,47.94,1230
20150201|2015-01-09 12:30,9,47.95,48.54,47.95,48.28,1822
20150201|2015-01-09 13:00,9,48.27,48.85,48.09,48.42,4991
20150201|2015-01-09 13:30,9,48.42,48.47,48.24,48.34,403
20150201|2015-01-09 14:00,9,48.4,48.4,48.21,48.22,143
20150201|2015-01-09 14:30,9,48.22,48.33,48.16,48.22,78
20150201|2015-01-09 15:00,9,48.26,48.29,48.15,48.25,113
20150201|2015-01-09 15:30,9,48.23,48.26,48.18,48.18,68
20150201|2015-01-09 16:00,9,48.16,48.2,48.15,48.15,8
20150201|2015-01-09 16:30,9,48.13,48.13,48.13,48.13,3
20150201|2015-01-11 17:00,12,47.72,47.81,47.71,47.81,4
20150201|2015-01-11 18:00,12,47.75,47.75,47.71,47.71,12
20150201|2015-01-11 18:30,12,47.7,47.75,47.66,47.66,12
20150201|2015-01-11 19:00,12,47.66,47.66,47.43,47.59,158
20150201|2015-01-11 19:30,12,47.57,47.58,47.49,47.49,20
20150201|2015-01-11 20:00,12,47.55,47.62,47.42,47.62,38
20150201|2015-01-11 20:30,12,47.72,47.72,47.72,47.72,1
20150201|2015-01-11 21:00,12,47.74,47.75,47.58,47.58,7
20150201|2015-01-11 21:30,12,47.58,47.68,47.58,47.65,10
20150201|2015-01-11 22:00,12,47.65,47.65,47.6,47.6,3
20150201|2015-01-11 22:30,12,47.61,47.61,47.46,47.46,24
20150201|2015-01-11 23:00,12,47.52,47.52,47.43,47.43,23
20150201|2015-01-11 23:30,12,47.46,47.57,47.38,47.57,64
20150201|2015-01-12 00:00,12,47.57,47.57,47.57,47.57,29
20150201|2015-01-12 00:30,12,47.57,47.57,47.3,47.34,68
20150201|2015-01-12 01:00,12,47.37,47.54,47.33,47.44,57
20150201|2015-01-12 01:30,12,47.42,47.48,47.15,47.18,125
20150201|2015-01-12 02:00,12,47.19,47.33,47.12,47.18,239
20150201|2015-01-12 02:30,12,47.23,47.38,47.2,47.34,132
20150201|2015-01-12 03:00,12,47.33,47.36,47.14,47.35,199
20150201|2015-01-12 03:30,12,47.36,47.44,47.25,47.3,146
20150201|2015-01-12 04:00,12,47.35,47.36,47.24,47.3,206
20150201|2015-01-12 04:30,12,47.33,47.41,47.16,47.17,68
20150201|2015-01-12 05:00,12,47.1,47.26,47.07,47.21,277
20150201|2015-01-12 05:30,12,47.23,47.25,47.13,47.21,29
20150201|2015-01-12 06:00,12,47.21,47.21,47.1,47.15,66
20150201|2015-01-12 06:30,12,47.17,47.17,46.88,46.96,503
20150201|2015-01-12 07:00,12,46.96,46.98,46.71,46.77,832
20150201|2015-01-12 07:30,12,46.77,46.77,46.5,46.59,633
20150201|2015-01-12 08:00,12,46.6,46.83,46.56,46.77,807
20150201|2015-01-12 08:30,12,46.76,46.76,46.15,46.2,1183
20150201|2015-01-12 09:00,12,46.21,46.44,46.1,46.11,1156
20150201|2015-01-12 09:30,12,46.12,46.3,45.92,46.28,874
20150201|2015-01-12 10:00,12,46.29,46.68,46.21,46.57,1531
20150201|2015-01-12 10:30,12,46.58,46.72,46.24,46.51,782
20150201|2015-01-12 11:00,12,46.52,46.63,46.33,46.4,496
20150201|2015-01-12 11:30,12,46.46,46.55,46.26,46.29,156
20150201|2015-01-12 12:00,12,46.3,46.58,46.25,46.26,640
20150201|2015-01-12 12:30,12,46.27,46.35,46.1,46.14,464
20150201|2015-01-12 13:00,12,46.15,46.42,46.04,46.07,1474
20150201|2015-01-12 13:30,12,46.08,46.13,45.85,46.04,425
20150201|2015-01-12 14:00,12,45.97,46.02,45.88,45.92,83
20150201|2015-01-12 14:30,12,45.92,45.98,45.85,45.85,87
20150201|2015-01-12 15:00,12,45.88,45.98,45.67,45.8,253
20150201|2015-01-12 15:30,12,45.81,45.81,45.7,45.7,31
20150201|2015-01-12 16:00,12,45.72,45.74,45.66,45.67,16
20150201|2015-01-12 19:00,13,45.59,45.63,45.32,45.38,95
20150201|2015-01-12 19:30,13,45.48,45.48,45.46,45.46,10
20150201|2015-01-12 20:00,13,45.46,45.46,45.35,45.35,10
20150201|2015-01-12 20:30,13,45.38,45.42,45.25,45.3,23
20150201|2015-01-12 21:00,13,45.3,45.39,45.3,45.31,34
20150201|2015-01-12 21:30,13,45.29,45.29,45.19,45.23,25
20150201|2015-01-12 22:00,13,45.26,45.35,45.25,45.31,22
20150201|2015-01-12 22:30,13,45.3,45.37,45.3,45.32,45
20150201|2015-01-12 23:00,13,45.29,45.29,45.2,45.25,8
20150201|2015-01-12 23:30,13,45.28,45.31,45.28,45.3,15
20150201|2015-01-13 00:00,13,45.26,45.26,44.9,44.95,63
20150201|2015-01-13 00:30,13,44.99,45.03,44.88,44.93,81
20150201|2015-01-13 01:00,13,44.93,44.98,44.6,44.6,147
20150201|2015-01-13 01:30,13,44.58,44.58,44.43,44.43,141
20150201|2015-01-13 02:00,13,44.45,44.87,44.43,44.76,134
20150201|2015-01-13 02:30,13,44.83,44.83,44.56,44.65,167
20150201|2015-01-13 03:00,13,44.71,45.02,44.24,44.24,384
20150201|2015-01-13 03:30,13,44.28,44.67,44.22,44.61,382
20150201|2015-01-13 04:00,13,44.67,44.83,44.6,44.76,99
20150201|2015-01-13 04:30,13,44.79,45.06,44.57,44.57,408
20150201|2015-01-13 05:00,13,44.54,44.59,44.21,44.57,271
20150201|2015-01-13 05:30,13,44.61,44.86,44.61,44.73,140
20150201|2015-01-13 06:00,13,44.73,45.02,44.73,44.8,525
20150201|2015-01-13 06:30,13,44.78,44.91,44.59,44.63,222
20150201|2015-01-13 07:00,13,44.62,44.9,44.56,44.88,139
20150201|2015-01-13 07:30,13,44.92,44.93,44.58,44.81,330
20150201|2015-01-13 08:00,13,44.82,45.63,44.78,45.5,1604
20150201|2015-01-13 08:30,13,45.49,45.79,45.24,45.68,1018
20150201|2015-01-13 09:00,13,45.69,45.74,45.2,45.67,1219
20150201|2015-01-13 09:30,13,45.66,46.17,45.63,45.81,1999
20150201|2015-01-13 10:00,13,45.84,45.84,45.36,45.6,1482
20150201|2015-01-13 10:30,13,45.61,45.88,45.51,45.57,869
20150201|2015-01-13 11:00,13,45.57,45.76,45.47,45.49,554
20150201|2015-01-13 11:30,13,45.5,45.67,45.4,45.56,276
20150201|2015-01-13 12:00,13,45.53,45.6,45.3,45.31,433
20150201|2015-01-13 12:30,13,45.29,45.57,45.1,45.5,795
20150201|2015-01-13 13:00,13,45.5,45.97,45.13,45.94,1200
20150201|2015-01-13 13:30,13,45.9,46,45.72,45.72,573
20150201|2015-01-13 14:00,13,45.78,46.39,45.76,46.21,544
20150201|2015-01-13 14:30,13,46.25,46.78,46.25,46.46,446
20150201|2015-01-13 15:00,13,46.44,46.65,46.41,46.44,48
20150201|2015-01-13 15:30,13,46.38,46.39,46,46.17,50
20150201|2015-01-13 16:00,13,46.11,46.11,46.11,46.11,5
20150201|2015-01-13 16:30,13,46.1,46.1,46.05,46.05,4
20150201|2015-01-13 19:00,14,46.11,46.4,46.09,46.16,146
20150201|2015-01-13 19:30,14,46.09,46.16,45.63,45.63,96
20150201|2015-01-13 20:00,14,45.66,45.79,45.6,45.6,201
20150201|2015-01-13 20:30,14,45.57,45.72,45.5,45.72,42
20150201|2015-01-13 21:00,14,45.66,45.66,45.6,45.61,6
20150201|2015-01-13 21:30,14,45.6,45.62,45.52,45.58,15
20150201|2015-01-13 22:00,14,45.58,45.59,45.53,45.54,44
20150201|2015-01-13 22:30,14,45.44,45.51,45.43,45.44,37
20150201|2015-01-13 23:00,14,45.34,45.4,45.32,45.36,35
20150201|2015-01-13 23:30,14,45.32,45.37,45.32,45.35,34
20150201|2015-01-14 00:00,14,45.32,45.35,45.23,45.24,113
20150201|2015-01-14 00:30,14,45.25,45.25,45.15,45.15,35
20150201|2015-01-14 01:00,14,45.17,45.48,45.16,45.47,46
20150201|2015-01-14 01:30,14,45.45,45.45,45.13,45.17,72
20150201|2015-01-14 02:00,14,45.27,45.37,45.05,45.05,72
20150201|2015-01-14 02:30,14,45.19,45.31,45.04,45.27,65
20150201|2015-01-14 03:00,14,45.25,45.46,45.14,45.38,163
20150201|2015-01-14 03:30,14,45.38,45.64,45.27,45.55,171
20150201|2015-01-14 04:00,14,45.64,45.76,45.58,45.65,86
20150201|2015-01-14 04:30,14,45.74,45.89,45.64,45.68,130
20150201|2015-01-14 05:00,14,45.69,45.77,45.55,45.61,81
20150201|2015-01-14 05:30,14,45.66,45.91,45.65,45.84,77
20150201|2015-01-14 06:00,14,45.82,46.05,45.74,45.84,201
20150201|2015-01-14 06:30,14,45.81,45.84,45.63,45.74,80
20150201|2015-01-14 07:00,14,45.66,45.82,45.45,45.59,333
20150201|2015-01-14 07:30,14,45.57,45.58,45.24,45.49,732
20150201|2015-01-14 08:00,14,45.51,46.12,45.51,46.04,772
20150201|2015-01-14 08:30,14,46.04,46.63,46.02,46.22,1636
20150201|2015-01-14 09:00,14,46.28,46.74,46.22,46.34,3488
20150201|2015-01-14 09:30,14,46.25,46.41,45.63,46.03,2010
20150201|2015-01-14 10:00,14,46.02,46.14,45.79,45.89,1223
20150201|2015-01-14 10:30,14,45.9,46.18,45.72,45.72,639
20150201|2015-01-14 11:00,14,45.73,45.98,45.64,45.92,447
20150201|2015-01-14 11:30,14,45.91,46.34,45.88,46.02,444
20150201|2015-01-14 12:00,14,46.03,46.06,45.81,45.87,346
20150201|2015-01-14 12:30,14,45.86,46.48,45.8,46.36,895
20150201|2015-01-14 13:00,14,46.36,48.71,46.36,48.57,7029
20150201|2015-01-14 13:30,14,48.55,48.89,47.83,48.03,1403
20150201|2015-01-14 14:00,14,48.01,48.43,48.01,48.27,313
20150201|2015-01-14 14:30,14,48.28,48.49,48.07,48.3,116
20150201|2015-01-14 15:00,14,48.34,48.61,48.34,48.59,148
20150201|2015-01-14 15:30,14,48.59,48.6,48.44,48.44,45
20150201|2015-01-14 16:00,14,48.49,48.56,48.37,48.55,19
20150201|2015-01-14 16:30,14,48.55,48.56,48.51,48.52,12
20150201|2015-01-14 19:00,15,48.35,48.35,48.09,48.14,110
20150201|2015-01-14 19:30,15,48.17,48.29,48.11,48.29,16
20150201|2015-01-14 20:00,15,48.31,48.31,48.23,48.23,9
20150201|2015-01-14 20:30,15,48.18,48.19,48.13,48.13,6
20150201|2015-01-14 21:00,15,48.13,48.17,48.06,48.17,30
20150201|2015-01-14 21:30,15,48.23,48.23,48.15,48.15,13
20150201|2015-01-14 22:00,15,48.12,48.13,48.11,48.12,9
20150201|2015-01-14 22:30,15,48.06,48.06,47.96,48.01,10
20150201|2015-01-14 23:00,15,47.9,47.9,47.9,47.9,5
20150201|2015-01-14 23:30,15,48,48.29,48,48.24,9
20150201|2015-01-15 00:00,15,48.3,48.34,48.1,48.1,17
20150201|2015-01-15 00:30,15,48.08,48.08,48.04,48.06,6
20150201|2015-01-15 01:00,15,47.97,47.97,47.61,47.67,50
20150201|2015-01-15 01:30,15,47.57,47.83,47.57,47.74,13
20150201|2015-01-15 02:00,15,47.76,47.95,47.69,47.73,37
20150201|2015-01-15 02:30,15,47.66,47.75,47.47,47.73,178
20150201|2015-01-15 03:00,15,47.68,47.76,47.6,47.66,29
20150201|2015-01-15 03:30,15,47.66,47.66,47.17,47.53,194
20150201|2015-01-15 04:00,15,47.53,47.69,47.5,47.51,115
20150201|2015-01-15 04:30,15,47.5,47.63,47.39,47.63,38
20150201|2015-01-15 05:00,15,47.69,48.05,47.69,48,76
20150201|2015-01-15 05:30,15,48.01,48.42,47.79,48.22,125
20150201|2015-01-15 06:00,15,48.28,49.17,48.28,49.04,411
20150201|2015-01-15 06:30,15,49.01,49.43,48.86,49.03,488
20150201|2015-01-15 07:00,15,48.98,49.83,48.97,49.75,585
20150201|2015-01-15 07:30,15,49.77,51.25,49.69,50.32,2018
20150201|2015-01-15 08:00,15,50.26,50.27,48.9,49.04,1197
20150201|2015-01-15 08:30,15,49.12,49.24,47.89,47.9,861
20150201|2015-01-15 09:00,15,47.87,48.6,47.87,48.23,185
20150201|2015-01-15 09:30,15,48.26,48.29,47.4,47.49,452
20150201|2015-01-15 10:00,15,47.59,47.62,46.94,47.18,391
20150201|2015-01-15 10:30,15,47.2,48.16,47.1,47.3,540
20150201|2015-01-15 11:00,15,47.37,47.9,47.32,47.5,260
20150201|2015-01-15 11:30,15,47.51,47.71,47.3,47.36,143
20150201|2015-01-15 12:00,15,47.36,47.61,47.36,47.4,190
20150201|2015-01-15 12:30,15,47.42,47.42,46.41,46.57,631
20150201|2015-01-15 13:00,15,46.6,47.39,46.15,46.26,1664
20150201|2015-01-15 13:30,15,46.32,46.64,46.25,46.61,131
20150201|2015-01-15 14:00,15,46.6,46.72,46.27,46.29,1080
20150201|2015-01-15 14:30,15,46.3,46.45,46.12,46.21,76
20150201|2015-01-15 15:00,15,46.22,46.29,46.22,46.22,13
20150201|2015-01-15 15:30,15,46.24,46.26,46.24,46.26,2
20150201|2015-01-15 16:00,15,46.24,46.27,46.24,46.27,2
20150201|2015-01-15 16:30,15,46.27,46.43,46.27,46.39,36
20150201|2015-01-15 19:00,16,46.24,46.75,46.24,46.71,13
20150201|2015-01-15 19:30,16,46.6,46.61,46.58,46.58,3
20150201|2015-01-15 20:00,16,46.51,46.58,46.33,46.37,7
20150201|2015-01-15 20:30,16,46.37,46.59,46.37,46.47,206
20150201|2015-01-15 21:00,16,46.48,46.52,46.44,46.51,116
20150201|2015-01-15 21:30,16,46.58,46.61,46.56,46.56,4
20150201|2015-01-15 22:30,16,46.65,46.66,46.52,46.66,8
20150201|2015-01-15 23:00,16,46.69,46.69,46.69,46.69,1
20150201|2015-01-15 23:30,16,46.65,46.74,46.65,46.74,2
20150201|2015-01-16 00:00,16,46.45,46.56,46.45,46.56,13
20150201|2015-01-16 01:00,16,46.58,46.62,46.54,46.54,4
20150201|2015-01-16 01:30,16,46.54,46.54,46.54,46.54,1
20150201|2015-01-16 02:00,16,46.51,46.89,46.51,46.81,31
20150201|2015-01-16 02:30,16,46.87,46.88,46.69,46.81,20
20150201|2015-01-16 03:00,16,46.89,47.48,46.89,47.48,26
20150201|2015-01-16 03:30,16,47.51,47.56,47.29,47.44,129
20150201|2015-01-16 04:00,16,47.43,47.84,47.43,47.57,115
20150201|2015-01-16 04:30,16,47.56,47.56,47.24,47.24,4
20150201|2015-01-16 05:00,16,47.02,47.4,47.02,47.4,67
20150201|2015-01-16 05:30,16,47.53,47.53,47.32,47.52,6
20150201|2015-01-16 06:00,16,47.49,47.5,47.31,47.39,9
20150201|2015-01-16 06:30,16,47.24,47.24,46.53,46.53,25
20150201|2015-01-16 07:00,16,46.68,47.11,46.63,47.09,67
20150201|2015-01-16 07:30,16,46.97,47.35,46.64,46.64,55
20150201|2015-01-16 08:00,16,46.7,47.05,46.66,46.88,71
20150201|2015-01-16 08:30,16,46.97,47.32,46.93,47.09,111
20150201|2015-01-16 09:00,16,47.19,47.84,47.13,47.81,39
20150201|2015-01-16 09:30,16,47.85,48.34,47.57,47.83,233
20150201|2015-01-16 10:00,16,47.84,47.84,46.93,47.35,130
20150201|2015-01-16 10:30,16,47.41,47.72,47.27,47.34,233
20150201|2015-01-16 11:00,16,47.54,47.6,47.35,47.55,68
20150201|2015-01-16 11:30,16,47.55,47.94,47.55,47.83,64
20150201|2015-01-16 12:00,16,47.97,48.39,47.67,47.72,58
20150201|2015-01-16 12:30,16,47.87,47.88,47.69,47.71,14
20150201|2015-01-16 13:00,16,47.81,48.86,47.59,48.6,101
20150301|2013-09-09 12:00,9,91.63,91.63,91.63,91.63,30
20150301|2013-09-09 12:30,9,91.7,91.7,91.7,91.7,10
20150301|2013-10-24 07:30,24,89.33,89.33,89.26,89.29,6
20150301|2013-10-25 08:00,25,89.34,89.44,89.34,89.44,7
20150301|2013-10-30 07:00,30,90.16,90.16,90.08,90.08,3
20150301|2013-10-30 12:00,30,90.18,90.18,90.15,90.17,6
20150301|2013-10-30 12:30,30,90.32,90.32,90.32,90.32,1
20150301|2014-03-06 08:30,6,91.5,91.57,91.5,91.57,20
20150301|2014-03-06 09:00,6,91.57,91.57,91.57,91.57,3
20150301|2014-04-04 06:00,4,92.69,92.69,92.69,92.69,19
20150301|2014-04-04 12:00,4,92.75,92.75,92.75,92.75,66
20150301|2014-04-04 12:30,4,92.7,92.7,92.7,92.7,15
20150301|2014-04-15 05:00,15,94.05,94.05,94.05,94.05,15
20150301|2014-04-24 08:00,24,94.8,94.8,94.8,94.8,33
20150301|2014-04-25 09:00,25,94,94,94,94,11
20150301|2014-04-28 09:00,28,93.6,93.6,93.6,93.6,1
20150301|2014-05-20 12:30,20,95.05,95.06,95.05,95.06,12
20150301|2014-05-20 13:00,20,95.06,95.08,95.06,95.08,17
20150301|2014-05-21 08:30,21,95.7,95.7,95.7,95.7,5
20150301|2014-05-21 10:30,21,96.01,96.01,96.01,96.01,1
20150301|2014-05-23 10:30,23,96.22,96.22,96.22,96.22,1
20150301|2014-05-30 13:00,30,95.5,95.5,95.5,95.5,4
20150301|2014-06-04 05:30,4,96.11,96.11,96.11,96.11,1
20150301|2014-06-04 08:00,4,96.15,96.15,96.15,96.15,22
20150301|2014-06-04 08:30,4,96.15,96.15,96.08,96.14,67
20150301|2014-06-05 08:00,5,95.15,95.15,95.15,95.15,1
20150301|2014-06-05 09:00,5,95.1,95.1,95.1,95.1,2
20150301|2014-06-05 12:30,5,95.5,95.5,95.5,95.5,3
20150301|2014-06-09 09:00,9,96.36,96.36,96.33,96.33,50
20150301|2014-06-09 11:00,9,96.4,96.4,96.4,96.4,20
20150301|2014-06-09 11:30,9,96.5,96.5,96.5,96.5,20
20150301|2014-06-10 06:30,10,96.91,96.91,96.91,96.91,6
20150301|2014-06-10 09:00,10,96.69,96.69,96.69,96.69,1
20150301|2014-06-10 13:00,10,96.55,96.55,96.52,96.55,11
20150301|2014-06-11 06:30,11,96.88,96.88,96.88,96.88,3
20150301|2014-06-11 07:30,11,96.85,96.85,96.85,96.85,30
20150301|2014-06-11 11:00,11,96.77,96.77,96.77,96.77,6
20150301|2014-06-12 02:30,12,97.56,97.6,97.56,97.6,11
20150301|2014-06-12 03:00,12,97.6,97.6,97.6,97.6,4
20150301|2014-06-12 08:30,12,97.97,97.97,97.9,97.9,115
20150301|2014-06-12 09:30,12,97.98,97.98,97.98,97.98,115
20150301|2014-06-12 10:00,12,97.97,97.97,97.97,97.97,1
20150301|2014-06-12 11:30,12,98.1,98.1,98.1,98.1,15
20150301|2014-06-12 12:30,12,97.97,97.97,97.96,97.96,54
20150301|2014-06-12 13:00,12,98.36,98.36,98.36,98.36,1
20150301|2014-06-12 15:00,12,98.5,98.5,98.5,98.5,1
20150301|2014-06-12 19:00,13,98.74,98.74,98.74,98.74,46
20150301|2014-06-12 20:30,13,98.95,98.95,98.95,98.95,4
20150301|2014-06-13 02:00,13,99.12,99.12,99.12,99.12,3
20150301|2014-06-13 09:00,13,98.79,98.79,98.79,98.79,4
20150301|2014-06-13 09:30,13,98.5,98.5,98.5,98.5,50
20150301|2014-06-13 10:30,13,98.5,98.5,98.4,98.4,10
20150301|2014-06-13 11:00,13,98.5,98.5,98.5,98.5,13
20150301|2014-06-13 12:00,13,98.56,98.56,98.56,98.56,2
20150301|2014-06-16 08:00,16,98.4,98.4,98.4,98.4,33
20150301|2014-06-16 09:30,16,98.66,98.67,98.66,98.67,20
20150301|2014-06-16 10:00,16,98.68,98.68,98.67,98.67,6
20150301|2014-06-17 05:30,17,98.53,98.53,98.53,98.53,5
20150301|2014-06-17 07:30,17,98.65,98.65,98.65,98.65,2
20150301|2014-06-17 09:30,17,99.07,99.07,98.99,99.02,13
20150301|2014-06-17 10:00,17,99.1,99.2,99.1,99.2,14
20150301|2014-06-17 11:00,17,99.1,99.1,99.1,99.1,1
20150301|2014-06-17 12:00,17,99,99,99,99,1
20150301|2014-06-17 15:30,17,98.69,98.69,98.69,98.69,1
20150301|2014-06-18 10:30,18,98.96,98.96,98.95,98.95,25
20150301|2014-06-18 13:30,18,99.1,99.1,99.1,99.1,10
20150301|2014-06-19 09:00,19,99.39,99.39,99.39,99.39,1
20150301|2014-06-19 12:30,19,99.94,99.96,99.94,99.96,51
20150301|2014-06-19 13:00,19,99.92,99.92,99.92,99.92,35
20150301|2014-06-23 03:00,23,100.33,100.33,100.33,100.33,1
20150301|2014-06-23 12:00,23,99.53,99.53,99.53,99.53,1
20150301|2014-06-23 13:00,23,99.67,99.67,99.67,99.67,1
20150301|2014-06-24 07:30,24,99.84,99.84,99.84,99.84,6
20150301|2014-06-24 12:30,24,99.88,99.88,99.88,99.88,8
20150301|2014-06-24 13:00,24,99.84,99.84,99.84,99.84,4
20150301|2014-06-25 03:00,25,99.98,99.98,99.98,99.98,1
20150301|2014-06-25 13:30,25,100.4,100.4,100.4,100.4,1
20150301|2014-06-26 09:00,26,99.79,99.79,99.79,99.79,1
20150301|2014-06-26 09:30,26,99.56,99.56,99.47,99.47,13
20150301|2014-06-26 10:00,26,99.46,99.46,99.46,99.46,9
20150301|2014-06-30 10:00,30,99.72,99.76,99.71,99.76,101
20150301|2014-06-30 10:30,30,99.72,99.72,99.6,99.6,35
20150301|2014-06-30 11:00,30,99.58,99.58,99.58,99.58,5
20150301|2014-07-01 12:00,1,99.62,99.62,99.62,99.62,1
20150301|2014-07-02 12:30,2,99.31,99.31,99.31,99.31,2
20150301|2014-07-07 13:30,7,98.75,98.75,98.75,98.75,33
20150301|2014-07-08 08:00,8,98.68,98.68,98.68,98.68,2
20150301|2014-07-08 11:00,8,98.37,98.37,98.37,98.37,1
20150301|2014-07-08 13:00,8,98.49,98.49,98.49,98.49,3
20150301|2014-07-10 04:00,10,97.52,97.52,97.52,97.52,4
20150301|2014-07-10 06:00,10,97.49,97.49,97.49,97.49,1
20150301|2014-07-10 08:30,10,97.86,97.86,97.86,97.86,1
20150301|2014-07-10 11:00,10,97.91,97.91,97.91,97.91,1
20150301|2014-07-10 11:30,10,97.96,97.96,97.96,97.96,1
20150301|2014-07-10 12:00,10,97.99,97.99,97.99,97.99,1
20150301|2014-07-11 02:30,11,97.92,97.92,97.92,97.92,1
20150301|2014-07-11 10:30,11,97.21,97.21,97.21,97.21,2
20150301|2014-07-11 11:00,11,97.04,97.04,97.04,97.04,5
20150301|2014-07-11 12:00,11,97.05,97.05,96.86,96.86,15
20150301|2014-07-11 14:00,11,96.72,96.72,96.72,96.72,1
20150301|2014-07-14 02:30,14,96.65,96.65,96.65,96.65,1
20150301|2014-07-14 11:30,14,96.86,96.9,96.86,96.9,27
20150301|2014-07-14 12:00,14,96.98,96.98,96.98,96.98,1
20150301|2014-07-15 12:30,15,96.33,96.33,96.33,96.33,2
20150301|2014-07-16 10:00,16,97.2,97.22,97.2,97.22,35
20150301|2014-07-16 10:30,16,96.96,96.96,96.9,96.9,36
20150301|2014-07-16 11:30,16,97.14,97.14,97.14,97.14,63
20150301|2014-07-16 12:00,16,97.16,97.16,97.14,97.14,35
20150301|2014-07-16 14:00,16,96.79,96.79,96.74,96.74,18
20150301|2014-07-16 14:30,16,96.75,96.75,96.75,96.75,9
20150301|2014-07-17 02:00,17,96.5,96.5,96.5,96.5,2
20150301|2014-07-17 02:30,17,97.08,97.08,97.05,97.05,7
20150301|2014-07-17 04:00,17,97.13,97.15,97.13,97.15,2
20150301|2014-07-17 08:30,17,97.17,97.17,97.17,97.17,2
20150301|2014-07-17 10:00,17,96.93,96.93,96.93,96.93,1
20150301|2014-07-18 05:00,18,97.16,97.16,97.16,97.16,2
20150301|2014-07-18 06:00,18,97.15,97.15,97.15,97.15,1
20150301|2014-07-18 10:00,18,97.09,97.1,97.09,97.1,6
20150301|2014-07-18 10:30,18,97.05,97.06,96.93,96.93,6
20150301|2014-07-18 12:00,18,96.9,96.9,96.89,96.89,2
20150301|2014-07-18 13:30,18,96.67,96.67,96.67,96.67,1
20150301|2014-07-21 09:30,21,96.83,96.83,96.83,96.83,1
20150301|2014-07-21 10:30,21,97.13,97.25,97.13,97.25,2
20150301|2014-07-21 11:30,21,97.11,97.11,97.11,97.11,1
20150301|2014-07-21 13:00,21,97.57,97.6,97.57,97.57,56
20150301|2014-07-22 07:30,22,97.95,97.95,97.95,97.95,2
20150301|2014-07-22 11:00,22,97.63,97.63,97.63,97.63,2
20150301|2014-07-22 11:30,22,97.59,97.61,97.52,97.52,3
20150301|2014-07-22 13:00,22,97.26,97.26,97.26,97.26,1
20150301|2014-07-23 11:00,23,97.79,97.79,97.62,97.62,2
20150301|2014-07-24 09:00,24,97.59,97.59,97.59,97.59,2
20150301|2014-07-24 09:30,24,97.46,97.46,97.46,97.46,5
20150301|2014-07-24 11:00,24,97.45,97.46,97.45,97.46,14
20150301|2014-07-24 12:30,24,97.22,97.22,97.21,97.21,72
20150301|2014-07-24 13:30,24,97.3,97.3,97.29,97.29,36
20150301|2014-07-24 14:00,24,97.29,97.29,97.29,97.29,12
20150301|2014-07-25 08:00,25,96.93,96.93,96.93,96.93,1
20150301|2014-07-25 08:30,25,96.92,96.92,96.78,96.78,2
20150301|2014-07-25 09:30,25,97.29,97.29,97.29,97.29,1
20150301|2014-07-25 13:00,25,97.39,97.39,97.38,97.38,6
20150301|2014-07-28 04:30,28,96.99,96.99,96.99,96.99,1
20150301|2014-07-28 05:00,28,97.08,97.09,97.08,97.09,2
20150301|2014-07-28 06:30,28,97.21,97.21,97.2,97.2,2
20150301|2014-07-28 12:30,28,97,97,97,97,3
20150301|2014-07-29 06:30,29,96.64,96.64,96.64,96.64,2
20150301|2014-07-29 07:00,29,96.64,96.64,96.64,96.64,1
20150301|2014-07-29 08:00,29,96.31,96.31,96.29,96.29,5
20150301|2014-07-29 09:00,29,96.35,96.36,96.35,96.36,3
20150301|2014-07-29 09:30,29,96.5,96.59,96.5,96.59,7
20150301|2014-07-29 10:00,29,96.47,96.47,96.47,96.47,1
20150301|2014-07-29 10:30,29,96.23,96.23,96.23,96.23,1
20150301|2014-07-30 04:00,30,96.57,96.57,96.57,96.57,1
20150301|2014-07-30 04:30,30,96.63,96.63,96.63,96.63,1
20150301|2014-07-30 07:00,30,96.71,96.71,96.71,96.71,1
20150301|2014-07-30 10:00,30,96.42,96.42,96.42,96.42,1
20150301|2014-07-30 10:30,30,96.26,96.26,96.26,96.26,1
20150301|2014-07-30 12:00,30,95.89,95.89,95.89,95.89,1
20150301|2014-07-30 13:00,30,95.91,95.91,95.91,95.91,1
20150301|2014-07-31 01:00,31,95.57,95.57,95.57,95.57,2
20150301|2014-07-31 02:30,31,95.38,95.38,95.38,95.38,1
20150301|2014-07-31 04:00,31,95.3,95.3,95.3,95.3,1
20150301|2014-07-31 06:30,31,95.65,95.65,95.65,95.65,1
20150301|2014-07-31 09:00,31,95.36,95.36,95.36,95.36,1
20150301|2014-07-31 09:30,31,95.49,95.49,95.49,95.49,2
20150301|2014-07-31 10:00,31,95.63,95.63,95.37,95.37,3
20150301|2014-07-31 10:30,31,95.17,95.17,95.17,95.17,1
20150301|2014-07-31 11:00,31,94.92,94.92,94.83,94.83,2
20150301|2014-07-31 11:30,31,94.84,94.84,94.84,94.84,2
20150301|2014-07-31 12:00,31,94.74,94.74,94.74,94.74,3
20150301|2014-07-31 13:00,31,95.15,95.17,95.15,95.17,2
20150301|2014-07-31 14:30,31,94.74,94.74,94.74,94.74,1
20150301|2014-08-01 02:30,1,94.78,94.78,94.78,94.78,4
20150301|2014-08-01 03:30,1,94.53,94.53,94.53,94.53,1
20150301|2014-08-01 07:00,1,94.38,94.38,94.38,94.38,2
20150301|2014-08-01 07:30,1,94.38,94.38,94.34,94.34,3
20150301|2014-08-01 08:00,1,94.21,94.21,94.21,94.21,1
20150301|2014-08-01 08:30,1,94.09,94.09,94.08,94.08,2
20150301|2014-08-01 09:00,1,94.03,94.03,93.85,93.85,6
20150301|2014-08-01 10:00,1,93.95,93.95,93.95,93.95,3
20150301|2014-08-01 10:30,1,93.9,93.9,93.9,93.9,1
20150301|2014-08-01 11:00,1,94.13,94.22,94.13,94.2,3
20150301|2014-08-01 14:30,1,94.31,94.31,94.31,94.31,6
20150301|2014-08-04 03:30,4,94.89,94.89,94.89,94.89,8
20150301|2014-08-04 04:00,4,94.9,94.9,94.9,94.9,1
20150301|2014-08-04 05:30,4,94.77,94.77,94.77,94.77,1
20150301|2014-08-04 09:00,4,94.87,95.01,94.87,95.01,32
20150301|2014-08-04 09:30,4,95,95,95,95,2
20150301|2014-08-04 14:00,4,94.9,95,94.9,95,64
20150301|2014-08-05 07:00,5,94.87,94.87,94.87,94.87,2
20150301|2014-08-05 07:30,5,94.83,94.83,94.83,94.83,1
20150301|2014-08-05 10:00,5,94.57,94.57,94.47,94.47,3
20150301|2014-08-05 10:30,5,94.32,94.32,94.32,94.32,1
20150301|2014-08-05 14:30,5,94.51,94.51,94.51,94.51,1
20150301|2014-08-06 08:30,6,94.76,94.76,94.76,94.76,1
20150301|2014-08-06 10:30,6,94.52,94.52,94.52,94.52,1
20150301|2014-08-06 11:00,6,94.58,94.58,94.58,94.58,3
20150301|2014-08-06 11:30,6,94.59,94.59,94.59,94.59,2
20150301|2014-08-06 13:30,6,94.4,94.4,94.4,94.4,1
20150301|2014-08-07 09:30,7,94.5,94.5,94.5,94.5,1
20150301|2014-08-07 10:30,7,94.44,94.44,94.44,94.44,1
20150301|2014-08-07 11:00,7,94.88,94.88,94.88,94.88,2
20150301|2014-08-07 12:00,7,94.82,94.82,94.82,94.82,1
20150301|2014-08-07 12:30,7,94.83,94.83,94.83,94.83,10
20150301|2014-08-08 09:00,8,95.08,95.08,95.08,95.08,2
20150301|2014-08-08 10:30,8,94.56,94.57,94.56,94.57,4
20150301|2014-08-08 11:30,8,94.69,94.69,94.69,94.69,10
20150301|2014-08-11 06:00,11,94.81,94.81,94.81,94.81,1
20150301|2014-08-11 09:00,11,95.21,95.21,95.21,95.21,2
20150301|2014-08-11 09:30,11,95.28,95.28,95.28,95.28,1
20150301|2014-08-11 10:00,11,95.18,95.18,95.18,95.18,1
20150301|2014-08-11 11:00,11,94.88,94.88,94.88,94.88,1
20150301|2014-08-11 11:30,11,94.93,95.01,94.93,94.98,13
20150301|2014-08-11 12:00,11,95,95.03,94.98,95.03,5
20150301|2014-08-11 12:30,11,94.98,94.98,94.98,94.98,1
20150301|2014-08-11 13:30,11,94.93,94.93,94.93,94.93,1
20150301|2014-08-12 07:30,12,94.49,94.49,94.49,94.49,1
20150301|2014-08-12 09:00,12,94.7,94.7,94.66,94.66,6
20150301|2014-08-12 09:30,12,94.53,94.53,94.53,94.53,1
20150301|2014-08-12 10:00,12,94.37,94.38,94.37,94.38,6
20150301|2014-08-12 11:30,12,94.43,94.43,93.95,93.95,11
20150301|2014-08-12 12:30,12,94.41,94.64,94.41,94.64,4
20150301|2014-08-12 13:00,12,94.5,94.5,94.5,94.5,1
20150301|2014-08-12 13:30,12,94.42,94.42,94.42,94.42,1
20150301|2014-08-13 07:30,13,94.75,94.75,94.72,94.72,3
20150301|2014-08-13 09:30,13,94.64,94.64,94.64,94.64,8
20150301|2014-08-13 10:30,13,94.41,94.41,94.38,94.38,3
20150301|2014-08-13 11:30,13,94.64,94.64,94.64,94.64,2
20150301|2014-08-13 13:00,13,94.9,95.01,94.9,95.01,3
20150301|2014-08-13 13:30,13,94.97,94.97,94.97,94.97,1
20150301|2014-08-14 07:30,14,94.75,94.75,94.75,94.75,1
20150301|2014-08-14 09:00,14,93.94,93.94,93.81,93.81,13
20150301|2014-08-14 09:30,14,93.75,93.75,93.51,93.51,4
20150301|2014-08-14 10:00,14,93.48,93.48,93.48,93.48,2
20150301|2014-08-14 11:00,14,93.13,93.13,93.13,93.13,3
20150301|2014-08-14 12:30,14,92.87,92.87,92.87,92.87,1
20150301|2014-08-14 13:00,14,92.63,92.71,92.63,92.65,8
20150301|2014-08-15 03:30,15,92.63,92.63,92.63,92.63,4
20150301|2014-08-15 07:00,15,92.86,92.86,92.86,92.86,1
20150301|2014-08-15 07:30,15,92.79,92.79,92.79,92.79,1
20150301|2014-08-15 08:00,15,92.88,92.88,92.88,92.88,1
20150301|2014-08-15 09:30,15,93.08,93.3,93.08,93.3,7
20150301|2014-08-15 10:00,15,93.03,93.24,93.03,93.24,2
20150301|2014-08-15 11:30,15,93.22,93.22,93.22,93.22,1
20150301|2014-08-15 12:00,15,93.4,93.4,93.4,93.4,2
20150301|2014-08-15 13:30,15,93.41,93.42,93.41,93.42,2
20150301|2014-08-18 03:00,18,92.86,92.86,92.86,92.86,1
20150301|2014-08-18 07:30,18,92.86,92.86,92.86,92.86,1
20150301|2014-08-18 08:00,18,92.71,92.71,92.61,92.61,2
20150301|2014-08-18 08:30,18,92.31,92.31,92.31,92.31,1
20150301|2014-08-18 10:30,18,92.17,92.17,92.17,92.17,1
20150301|2014-08-18 12:00,18,91.98,91.98,91.98,91.98,1
20150301|2014-08-18 13:00,18,92.3,92.3,92.28,92.28,4
20150301|2014-08-18 13:30,18,92.2,92.2,92.2,92.2,1
20150301|2014-08-19 07:30,19,92.46,92.46,92.46,92.46,1
20150301|2014-08-19 08:00,19,92.26,92.26,92.26,92.26,1
20150301|2014-08-19 09:00,19,92.05,92.05,92.05,92.05,2
20150301|2014-08-19 09:30,19,91.93,91.93,91.93,91.93,3
20150301|2014-08-19 11:00,19,91.92,91.92,91.92,91.92,2
20150301|2014-08-19 13:00,19,91.64,91.64,91.64,91.64,2
20150301|2014-08-20 02:30,20,91.98,91.98,91.98,91.98,2
20150301|2014-08-20 04:30,20,92.1,92.1,92.1,92.1,1
20150301|2014-08-20 08:00,20,92.12,92.12,92.12,92.12,2
20150301|2014-08-20 09:30,20,92.3,92.34,92.3,92.34,4
20150301|2014-08-20 12:30,20,92.27,92.27,92.27,92.27,1
20150301|2014-08-20 13:00,20,92.09,92.09,92.09,92.09,1
20150301|2014-08-20 14:30,20,92,92,92,92,1
20150301|2014-08-21 03:00,21,91.71,91.71,91.58,91.58,5
20150301|2014-08-21 04:00,21,91.53,91.56,91.53,91.56,41
20150301|2014-08-21 07:30,21,91.6,91.61,91.58,91.58,3
20150301|2014-08-21 08:00,21,91.73,91.99,91.73,91.99,2
20150301|2014-08-21 10:30,21,92.42,92.42,92.42,92.42,3
20150301|2014-08-21 13:00,21,92.33,92.44,92.33,92.41,4
20150301|2014-08-22 08:00,22,92.16,92.16,92.12,92.13,3
20150301|2014-08-22 08:30,22,92.27,92.27,92.27,92.27,18
20150301|2014-08-22 10:00,22,92.14,92.14,92.14,92.14,1
20150301|2014-08-22 14:30,22,92.57,92.57,92.56,92.56,11
20150301|2014-08-25 09:00,25,92.38,92.38,92.38,92.38,3
20150301|2014-08-25 09:30,25,92.26,92.27,92.26,92.26,4
20150301|2014-08-25 10:00,25,92.46,92.46,92.46,92.46,1
20150301|2014-08-26 08:00,26,93.01,93.02,93.01,93.02,11
20150301|2014-08-26 08:30,26,93.1,93.1,93.1,93.1,2
20150301|2014-08-26 09:00,26,93.2,93.2,93.03,93.03,8
20150301|2014-08-26 09:30,26,92.97,93.06,92.97,93.06,2
20150301|2014-08-26 10:00,26,92.98,92.98,92.88,92.88,12
20150301|2014-08-26 10:30,26,92.77,92.77,92.77,92.77,2
20150301|2014-08-26 13:00,26,92.91,92.91,92.89,92.89,6
20150301|2014-08-27 03:30,27,93.03,93.03,93.03,93.03,1
20150301|2014-08-27 09:00,27,93,93,92.91,92.95,5
20150301|2014-08-27 09:30,27,92.93,92.93,92.93,92.93,1
20150301|2014-08-27 11:30,27,92.56,92.56,92.56,92.56,1
20150301|2014-08-27 13:00,27,92.68,92.68,92.68,92.68,1
20150301|2014-08-28 01:30,28,92.63,92.63,92.63,92.63,1
20150301|2014-08-28 08:00,28,93.16,93.16,93.16,93.16,1
20150301|2014-08-28 09:00,28,92.63,92.63,92.63,92.63,1
20150301|2014-08-28 11:00,28,92.64,92.9,92.64,92.9,10
20150301|2014-08-29 00:00,29,93.02,93.02,93.02,93.02,1
20150301|2014-08-29 09:00,29,93.33,93.33,93.24,93.3,84
20150301|2014-08-29 12:00,29,93.33,93.33,93.33,93.33,1
20150301|2014-08-29 12:30,29,93.48,93.48,93.48,93.48,1
20150301|2014-08-29 13:00,29,93.58,93.58,93.58,93.58,3
20150301|2014-08-29 13:30,29,93.59,93.59,93.59,93.59,1
20150301|2014-09-01 02:30,1,93.41,93.41,93.41,93.41,1
20150301|2014-09-01 09:00,1,93.26,93.26,93.26,93.26,1
20150301|2014-09-02 06:30,2,92.7,92.7,92.7,92.7,1
20150301|2014-09-02 08:30,2,92.55,92.55,92.55,92.55,1
20150301|2014-09-02 09:00,2,92.55,92.55,92.55,92.55,4
20150301|2014-09-02 09:30,2,92.41,92.41,92.41,92.41,1
20150301|2014-09-02 10:00,2,92.26,92.39,92.17,92.17,9
20150301|2014-09-02 10:30,2,92.12,92.12,91.95,91.95,3
20150301|2014-09-02 11:00,2,91.76,91.76,91.57,91.67,17
20150301|2014-09-02 13:00,2,91.51,91.55,91.51,91.55,2
20150301|2014-09-03 02:30,3,92.03,92.03,92.03,92.03,1
20150301|2014-09-03 04:30,3,92.22,92.22,92.22,92.22,2
20150301|2014-09-03 08:00,3,92.79,92.79,92.79,92.79,1
20150301|2014-09-03 10:00,3,92.78,92.97,92.78,92.97,7
20150301|2014-09-03 10:30,3,93.02,93.02,93.02,93.02,1
20150301|2014-09-03 11:00,3,92.82,92.82,92.82,92.82,1
20150301|2014-09-03 11:30,3,92.81,92.94,92.81,92.94,2
20150301|2014-09-03 13:00,3,93.65,93.71,93.64,93.64,7
20150301|2014-09-04 03:00,4,93.02,93.06,93.02,93.06,12
20150301|2014-09-04 07:30,4,92.81,92.81,92.81,92.81,1
20150301|2014-09-04 08:30,4,93.09,93.14,93.09,93.14,2
20150301|2014-09-04 09:00,4,93.21,93.23,93.21,93.23,2
20150301|2014-09-04 09:30,4,93.14,93.2,93.14,93.2,2
20150301|2014-09-04 10:00,4,93.25,93.25,92.93,92.93,4
20150301|2014-09-04 13:00,4,92.75,92.76,92.64,92.64,52
20150301|2014-09-04 13:30,4,92.81,92.81,92.81,92.81,1
20150301|2014-09-05 06:00,5,92.9,92.9,92.9,92.9,1
20150301|2014-09-05 07:00,5,92.76,92.76,92.74,92.74,2
20150301|2014-09-05 08:00,5,92.82,92.82,92.82,92.82,1
20150301|2014-09-05 09:00,5,92.54,92.54,92.54,92.54,1
20150301|2014-09-05 09:30,5,92.15,92.15,92.15,92.15,1
20150301|2014-09-05 10:00,5,92.08,92.13,92.07,92.12,297
20150301|2014-09-05 10:30,5,91.85,91.85,91.83,91.83,95
20150301|2014-09-05 11:00,5,91.61,91.83,91.61,91.83,11
20150301|2014-09-05 11:30,5,91.95,92.06,91.95,92.01,112
20150301|2014-09-05 13:00,5,91.84,91.95,91.84,91.9,52
20150301|2014-09-08 07:30,8,91.25,91.25,91.25,91.25,1
20150301|2014-09-08 08:00,8,91.22,91.22,90.94,90.95,26
20150301|2014-09-08 08:30,8,90.95,90.95,90.95,90.95,1
20150301|2014-09-08 09:00,8,90.98,90.98,90.98,90.98,2
20150301|2014-09-08 10:30,8,91.2,91.42,91.2,91.42,10
20150301|2014-09-08 23:30,9,91.28,91.28,91.27,91.27,4
20150301|2014-09-09 04:00,9,91.58,91.58,91.55,91.55,11
20150301|2014-09-09 04:30,9,91.52,91.54,91.52,91.54,3
20150301|2014-09-09 06:00,9,91.58,91.58,91.58,91.58,3
20150301|2014-09-09 06:30,9,91.84,91.84,91.84,91.84,6
20150301|2014-09-09 07:00,9,91.73,91.73,91.73,91.73,5
20150301|2014-09-09 07:30,9,91.73,91.73,91.69,91.69,9
20150301|2014-09-09 08:00,9,91.49,91.62,91.49,91.56,11
20150301|2014-09-09 08:30,9,91.5,91.5,91.48,91.48,8
20150301|2014-09-09 09:30,9,91.5,91.5,91.5,91.5,1
20150301|2014-09-09 10:30,9,91.42,91.42,91.42,91.42,1
20150301|2014-09-09 11:00,9,91.16,91.34,91.16,91.34,2
20150301|2014-09-09 13:00,9,91.29,91.29,91.1,91.1,2
20150301|2014-09-09 14:00,9,91.17,91.17,91.17,91.17,1
20150301|2014-09-10 08:00,10,90.88,90.88,90.88,90.88,1
20150301|2014-09-10 09:00,10,90.55,90.61,90.55,90.61,4
20150301|2014-09-10 09:30,10,90.1,90.1,90.08,90.08,2
20150301|2014-09-10 10:00,10,89.79,89.89,89.79,89.89,2
20150301|2014-09-10 11:00,10,90.04,90.04,90.04,90.04,1
20150301|2014-09-10 11:30,10,90.09,90.09,90.03,90.03,2
20150301|2014-09-10 12:00,10,90.24,90.24,90.24,90.24,6
20150301|2014-09-10 12:30,10,90.08,90.08,89.94,89.95,9
20150301|2014-09-10 13:00,10,89.93,89.94,89.93,89.94,4
20150301|2014-09-10 13:30,10,90.11,90.11,90.08,90.08,2
20150301|2014-09-11 05:30,11,89.25,89.37,89.25,89.37,9
20150301|2014-09-11 08:30,11,89.7,89.7,89.7,89.7,1
20150301|2014-09-11 09:00,11,89.81,89.81,89.81,89.81,3
20150301|2014-09-11 09:30,11,89.7,89.73,89.7,89.73,2
20150301|2014-09-11 10:00,11,89.91,89.91,89.91,89.91,1
20150301|2014-09-11 10:30,11,90.13,90.13,90.13,90.13,1
20150301|2014-09-11 11:00,11,89.78,89.78,89.78,89.78,6
20150301|2014-09-11 11:30,11,90.11,90.11,90.06,90.06,2
20150301|2014-09-11 12:00,11,90.27,90.27,90.27,90.27,1
20150301|2014-09-11 12:30,11,90.38,90.38,90.38,90.38,1
20150301|2014-09-11 13:00,11,90.41,90.41,90.41,90.41,1
20150301|2014-09-11 13:30,11,90.86,90.86,90.86,90.86,2
20150301|2014-09-11 15:00,11,91.02,91.02,91.02,91.02,1
20150301|2014-09-12 06:00,12,91.17,91.17,91.17,91.17,1
20150301|2014-09-12 07:30,12,90.92,90.94,90.91,90.91,4
20150301|2014-09-12 08:30,12,90.7,90.7,90.65,90.65,5
20150301|2014-09-12 09:30,12,90.58,90.58,90.46,90.46,3
20150301|2014-09-12 10:30,12,90.83,90.86,90.83,90.86,8
20150301|2014-09-12 11:00,12,90.8,90.89,90.8,90.89,2
20150301|2014-09-12 11:30,12,90.98,90.98,90.98,90.98,1
20150301|2014-09-12 13:00,12,90.6,90.6,90.5,90.5,15
20150301|2014-09-12 13:30,12,90.05,90.05,90.05,90.05,1
20150301|2014-09-14 17:00,15,90,90,90,90,1
20150301|2014-09-15 08:00,15,89.81,89.91,89.81,89.91,5
20150301|2014-09-15 08:30,15,89.86,90.2,89.81,90.2,40
20150301|2014-09-15 09:00,15,90.27,90.27,90.27,90.27,1
20150301|2014-09-15 10:30,15,90.22,90.22,90.22,90.22,1
20150301|2014-09-15 11:00,15,90.34,90.34,90.34,90.34,1
20150301|2014-09-15 13:00,15,90.63,90.63,90.63,90.63,1
20150301|2014-09-16 06:30,16,90.36,90.36,90.36,90.36,5
20150301|2014-09-16 08:00,16,91.08,91.08,91,91,2
20150301|2014-09-16 08:30,16,91.18,91.18,91.18,91.18,1
20150301|2014-09-16 10:30,16,92.13,92.13,92.13,92.13,1
20150301|2014-09-16 11:30,16,92.15,92.15,92.09,92.09,2
20150301|2014-09-16 13:00,16,92.31,92.31,92.06,92.15,13
20150301|2014-09-16 13:30,16,92.08,92.08,92.04,92.04,2
20150301|2014-09-17 08:00,17,92.02,92.02,92.02,92.02,1
20150301|2014-09-17 08:30,17,92.1,92.1,92.1,92.1,1
20150301|2014-09-17 10:00,17,91.62,91.62,91.62,91.62,1
20150301|2014-09-17 10:30,17,91.67,91.67,91.55,91.55,2
20150301|2014-09-17 11:00,17,91.57,91.57,91.57,91.57,1
20150301|2014-09-17 11:30,17,91.36,91.37,91.34,91.34,3
20150301|2014-09-17 13:00,17,91.66,91.66,91.66,91.66,1
20150301|2014-09-17 13:30,17,91.5,91.5,91.46,91.48,6
20150301|2014-09-18 08:00,18,91.73,91.73,91.73,91.73,1
20150301|2014-09-18 08:30,18,91.84,91.84,91.84,91.84,1
20150301|2014-09-18 09:00,18,91.68,91.68,91.12,91.12,8
20150301|2014-09-18 10:30,18,90.88,90.88,90.72,90.72,4
20150301|2014-09-18 12:00,18,90.72,90.72,90.72,90.72,1
20150301|2014-09-18 12:30,18,90.92,90.92,90.92,90.92,1
20150301|2014-09-18 13:00,18,90.91,90.91,90.65,90.65,7
20150301|2014-09-19 07:00,19,90.41,90.41,90.41,90.41,7
20150301|2014-09-19 08:00,19,90.42,90.42,90.42,90.42,1
20150301|2014-09-19 08:30,19,90.87,90.87,90.87,90.87,1
20150301|2014-09-19 09:30,19,90.15,90.15,90.15,90.15,1
20150301|2014-09-19 10:00,19,90.2,90.2,90.2,90.2,1
20150301|2014-09-19 10:30,19,90.4,90.4,90.4,90.4,1
20150301|2014-09-19 11:00,19,90.37,90.37,90.3,90.3,2
20150301|2014-09-22 04:00,22,90.24,90.24,90.24,90.24,1
20150301|2014-09-22 07:00,22,90.54,90.62,90.54,90.62,9
20150301|2014-09-22 08:00,22,90.43,90.43,90.27,90.27,7
20150301|2014-09-22 08:30,22,90.25,90.33,90.25,90.33,5
20150301|2014-09-22 09:00,22,90.14,90.14,89.96,89.96,4
20150301|2014-09-22 10:00,22,89.86,89.86,89.78,89.78,2
20150301|2014-09-22 10:30,22,89.65,89.65,89.56,89.56,6
20150301|2014-09-22 11:00,22,89.5,89.52,89.4,89.4,13
20150301|2014-09-22 13:00,22,89.63,89.63,89.63,89.63,4
20150301|2014-09-22 22:30,23,90.15,90.15,90.15,90.15,3
20150301|2014-09-23 00:00,23,90.26,90.26,90.26,90.26,1
20150301|2014-09-23 07:00,23,90.35,90.48,90.35,90.48,4
20150301|2014-09-23 08:00,23,89.9,89.9,89.9,89.9,1
20150301|2014-09-23 08:30,23,89.75,89.75,89.75,89.75,5
20150301|2014-09-23 09:00,23,90.11,90.11,90.11,90.11,9
20150301|2014-09-23 09:30,23,90.12,90.37,90.12,90.31,6
20150301|2014-09-23 10:00,23,90.2,90.22,90.09,90.09,23
20150301|2014-09-23 10:30,23,90.25,90.25,90.25,90.25,1
20150301|2014-09-23 11:00,23,90.17,90.17,90.17,90.17,2
20150301|2014-09-23 12:00,23,90.57,90.57,90.57,90.57,12
20150301|2014-09-23 12:30,23,90.21,90.21,90.21,90.21,1
20150301|2014-09-23 13:00,23,90.14,90.16,90.14,90.15,6
20150301|2014-09-23 13:30,23,90.01,90.01,90.01,90.01,1
20150301|2014-09-23 15:30,23,90.14,90.14,90.14,90.14,2
20150301|2014-09-24 04:00,24,90.03,90.03,90.03,90.03,2
20150301|2014-09-24 05:30,24,89.87,89.87,89.87,89.87,1
20150301|2014-09-24 06:00,24,89.82,89.82,89.82,89.82,2
20150301|2014-09-24 08:30,24,89.9,89.9,89.58,89.58,5
20150301|2014-09-24 09:00,24,89.66,89.66,89.66,89.66,1
20150301|2014-09-24 10:00,24,89.54,89.54,89.54,89.54,3
20150301|2014-09-24 10:30,24,89.59,89.59,89.59,89.59,1
20150301|2014-09-24 13:00,24,90.1,90.4,90.1,90.4,32
20150301|2014-09-24 13:30,24,90.88,90.88,90.88,90.88,2
20150301|2014-09-24 14:00,24,90.91,90.91,90.91,90.91,1
20150301|2014-09-25 04:30,25,90.4,90.4,90.4,90.4,3
20150301|2014-09-25 06:00,25,90.88,90.88,90.88,90.88,1
20150301|2014-09-25 07:30,25,91.14,91.14,91.12,91.12,27
20150301|2014-09-25 08:00,25,91.1,91.1,90.94,90.94,4
20150301|2014-09-25 08:30,25,91.14,91.14,91.09,91.09,2
20150301|2014-09-25 09:00,25,91.1,91.1,90.71,90.71,11
20150301|2014-09-25 09:30,25,90.58,90.58,90.52,90.53,8
20150301|2014-09-25 10:00,25,90.67,90.97,90.67,90.97,5
20150301|2014-09-25 10:30,25,90.93,90.93,90.93,90.93,7
20150301|2014-09-25 11:00,25,91.05,91.1,91.05,91.06,31
20150301|2014-09-25 11:30,25,91.1,91.1,90.79,90.79,21
20150301|2014-09-25 12:00,25,90.72,90.76,90.72,90.76,2
20150301|2014-09-25 12:30,25,90.4,90.4,90.4,90.4,25
20150301|2014-09-25 13:30,25,90.49,90.49,90.49,90.49,1
20150301|2014-09-25 14:30,25,90.59,90.59,90.59,90.59,1
20150301|2014-09-26 06:30,26,91.01,91.01,91.01,91.01,5
20150301|2014-09-26 07:00,26,91.07,91.07,91.07,91.07,3
20150301|2014-09-26 07:30,26,90.89,90.89,90.85,90.85,3
20150301|2014-09-26 08:00,26,90.62,90.78,90.61,90.78,11
20150301|2014-09-26 08:30,26,90.56,90.6,90.47,90.6,8
20150301|2014-09-26 09:00,26,90.73,90.73,90.73,90.73,1
20150301|2014-09-26 10:00,26,90.8,90.8,90.8,90.8,5
20150301|2014-09-26 11:00,26,90.81,90.93,90.79,90.93,3
20150301|2014-09-26 12:00,26,90.96,90.96,90.96,90.96,1
20150301|2014-09-26 12:30,26,91.07,91.28,91.07,91.28,5
20150301|2014-09-26 13:00,26,91.23,91.23,90.96,91.23,11
20150301|2014-09-26 13:30,26,91.09,91.09,91.09,91.09,1
20150301|2014-09-26 14:30,26,91.09,91.09,91.09,91.09,7
20150301|2014-09-29 08:30,29,90.96,90.96,90.96,90.96,1
20150301|2014-09-29 09:30,29,91.12,91.12,91.1,91.1,4
20150301|2014-09-29 10:30,29,91.21,91.4,91.21,91.4,8
20150301|2014-09-29 11:00,29,91.4,91.4,91.4,91.4,1
20150301|2014-09-29 11:30,29,91.34,91.34,91.34,91.34,1
20150301|2014-09-29 12:00,29,91.28,91.53,91.23,91.53,4
20150301|2014-09-29 12:30,29,91.55,91.65,91.55,91.65,3
20150301|2014-09-29 13:00,29,91.76,91.76,91.66,91.7,8
20150301|2014-09-29 13:30,29,91.63,91.63,91.62,91.62,2
20150301|2014-09-29 14:30,29,91.58,91.58,91.58,91.58,25
20150301|2014-09-29 22:30,30,91.73,91.73,91.73,91.73,3
20150301|2014-09-30 01:30,30,91.77,91.77,91.75,91.75,3
20150301|2014-09-30 02:00,30,91.76,91.78,91.73,91.77,16
20150301|2014-09-30 02:30,30,91.77,91.82,91.77,91.82,18
20150301|2014-09-30 03:30,30,91.8,91.86,91.8,91.86,41
20150301|2014-09-30 04:00,30,91.91,91.91,91.81,91.81,40
20150301|2014-09-30 04:30,30,91.83,91.83,91.83,91.83,1
20150301|2014-09-30 07:00,30,91.86,91.86,91.84,91.84,2
20150301|2014-09-30 08:00,30,91.75,91.75,91.62,91.62,3
20150301|2014-09-30 09:00,30,91.09,91.09,91.01,91.01,3
20150301|2014-09-30 10:00,30,90.75,90.75,90.37,90.37,4
20150301|2014-09-30 10:30,30,90.24,90.24,89.06,89.07,37
20150301|2014-09-30 11:00,30,88.94,88.94,88.94,88.94,1
20150301|2014-09-30 11:30,30,88.99,88.99,88.93,88.93,2
20150301|2014-09-30 12:00,30,88.89,88.9,88.89,88.9,21
20150301|2014-09-30 13:00,30,88.75,89.07,88.75,89.07,7
20150301|2014-10-01 02:00,1,89.26,89.26,89.26,89.26,1
20150301|2014-10-01 07:30,1,89.49,89.49,89.49,89.49,1
20150301|2014-10-01 08:00,1,89.75,89.75,89.58,89.58,2
20150301|2014-10-01 08:30,1,89.66,89.66,89.66,89.66,2
20150301|2014-10-01 09:00,1,89.66,89.66,89.66,89.66,1
20150301|2014-10-01 09:30,1,89.73,89.82,89.73,89.82,2
20150301|2014-10-01 10:00,1,90.18,90.22,90.18,90.22,2
20150301|2014-10-01 10:30,1,90.07,90.07,90,90,13
20150301|2014-10-01 11:00,1,89.87,89.87,89.87,89.87,1
20150301|2014-10-01 11:30,1,89.4,89.4,89.4,89.4,1
20150301|2014-10-01 12:00,1,89.36,89.36,89.36,89.36,1
20150301|2014-10-01 12:30,1,89.27,89.27,89.26,89.26,2
20150301|2014-10-01 13:00,1,88.98,88.98,88.18,88.39,17
20150301|2014-10-02 02:30,2,87.12,87.12,87.12,87.12,5
20150301|2014-10-02 04:30,2,86.24,86.24,86.24,86.24,2
20150301|2014-10-02 05:00,2,86.5,86.5,86.5,86.5,5
20150301|2014-10-02 07:30,2,87.03,87.05,87.02,87.05,7
20150301|2014-10-02 08:00,2,86.75,86.76,86.71,86.76,14
20150301|2014-10-02 08:30,2,86.93,87.34,86.93,87.34,12
20150301|2014-10-02 09:00,2,87.21,87.21,87.17,87.17,2
20150301|2014-10-02 10:00,2,87.26,87.34,87.21,87.24,22
20150301|2014-10-02 10:30,2,86.69,86.96,86.61,86.96,13
20150301|2014-10-02 11:00,2,86.96,86.96,86.96,86.96,5
20150301|2014-10-02 11:30,2,87.63,87.63,87.63,87.63,1
20150301|2014-10-02 12:00,2,87.43,87.43,87.43,87.43,1
20150301|2014-10-02 12:30,2,87.6,87.6,87.6,87.6,1
20150301|2014-10-02 13:00,2,87.96,87.96,87.96,87.96,1
20150301|2014-10-02 13:30,2,88.08,88.08,88.08,88.08,1
20150301|2014-10-02 14:30,2,88.13,88.13,88.13,88.13,2
20150301|2014-10-02 15:00,2,88.16,88.16,88.16,88.16,1
20150301|2014-10-03 01:00,3,88.26,88.26,88.26,88.26,1
20150301|2014-10-03 04:30,3,87.99,87.99,87.99,87.99,8
20150301|2014-10-03 07:00,3,87.45,87.45,87.45,87.45,4
20150301|2014-10-03 07:30,3,87.71,87.71,87.26,87.26,2
20150301|2014-10-03 08:00,3,87.19,87.19,87.19,87.19,1
20150301|2014-10-03 09:00,3,87.27,87.32,86.9,86.95,35
20150301|2014-10-03 09:30,3,86.79,86.79,86.61,86.71,29
20150301|2014-10-03 10:00,3,86.82,86.82,86.82,86.82,2
20150301|2014-10-03 10:30,3,86.34,86.63,86.34,86.63,14
20150301|2014-10-03 11:00,3,86.53,86.53,86.43,86.43,3
20150301|2014-10-03 11:30,3,86.55,86.78,86.55,86.78,6
20150301|2014-10-03 12:00,3,86.89,87.04,86.71,87.04,6
20150301|2014-10-03 12:30,3,86.65,86.65,86.53,86.53,21
20150301|2014-10-03 13:00,3,86.57,86.77,86.57,86.73,3
20150301|2014-10-03 13:30,3,86.68,86.69,86.68,86.69,3
20150301|2014-10-03 14:00,3,86.69,86.69,86.69,86.69,2
20150301|2014-10-03 15:30,3,86.8,86.8,86.8,86.8,1
20150301|2014-10-06 08:00,6,86.88,86.88,86.78,86.78,2
20150301|2014-10-06 09:00,6,86.22,86.22,86.22,86.22,1
20150301|2014-10-06 09:30,6,86.38,86.38,86.38,86.38,1
20150301|2014-10-06 10:00,6,86.51,86.51,86.51,86.51,1
20150301|2014-10-06 10:30,6,86.5,86.5,86.5,86.5,2
20150301|2014-10-06 11:00,6,86.73,86.73,86.73,86.73,2
20150301|2014-10-06 12:30,6,87.48,87.48,87.48,87.48,1
20150301|2014-10-06 13:00,6,87.21,87.59,87.21,87.59,4
20150301|2014-10-06 13:30,6,87.65,87.65,87.65,87.65,1
20150301|2014-10-06 14:30,6,87.93,87.93,87.93,87.93,23
20150301|2014-10-07 08:00,7,87.51,87.51,87.51,87.51,1
20150301|2014-10-07 09:00,7,87.11,87.11,87.11,87.11,2
20150301|2014-10-07 09:30,7,86.87,86.87,86.87,86.87,1
20150301|2014-10-07 10:30,7,86.9,86.9,86.9,86.9,2
20150301|2014-10-07 11:00,7,86.93,86.94,86.93,86.93,4
20150301|2014-10-07 12:30,7,86.99,86.99,86.99,86.99,2
20150301|2014-10-07 13:00,7,86.71,86.71,86.71,86.71,1
20150301|2014-10-07 15:30,7,86.56,86.56,86.56,86.56,1
20150301|2014-10-08 02:00,8,85.74,85.74,85.74,85.74,4
20150301|2014-10-08 03:00,8,85.95,85.95,85.95,85.95,7
20150301|2014-10-08 03:30,8,85.74,85.74,85.74,85.74,1
20150301|2014-10-08 04:00,8,85.61,85.61,85.61,85.61,1
20150301|2014-10-08 06:30,8,86.04,86.04,86.04,86.04,1
20150301|2014-10-08 07:00,8,85.95,85.98,85.95,85.98,2
20150301|2014-10-08 08:00,8,85.63,85.63,85.6,85.6,6
20150301|2014-10-08 08:30,8,85.6,85.6,85.3,85.3,39
20150301|2014-10-08 09:00,8,85.2,85.28,85.15,85.28,75
20150301|2014-10-08 09:30,8,85.19,85.31,85,85.31,55
20150301|2014-10-08 10:00,8,85.24,85.24,85.24,85.24,2
20150301|2014-10-08 11:00,8,85.93,85.98,85.78,85.84,18
20150301|2014-10-08 12:30,8,85.52,85.63,85.52,85.63,12
20150301|2014-10-08 13:00,8,85.86,85.96,85.75,85.75,24
20150301|2014-10-08 14:00,8,85.78,85.78,85.78,85.78,10
20150301|2014-10-08 14:30,8,85.96,85.96,85.96,85.96,18
20150301|2014-10-09 03:30,9,86.07,86.07,86.07,86.07,2
20150301|2014-10-09 04:00,9,85.89,85.9,85.89,85.9,5
20150301|2014-10-09 05:00,9,85.4,85.4,85.36,85.36,2
20150301|2014-10-09 09:00,9,85.11,85.11,85.11,85.11,1
20150301|2014-10-09 09:30,9,84.73,84.8,84.73,84.8,4
20150301|2014-10-09 10:30,9,84.8,84.8,84.63,84.74,7
20150301|2014-10-09 11:00,9,84.43,84.45,84.08,84.08,5
20150301|2014-10-09 11:30,9,84.15,84.15,84.15,84.15,1
20150301|2014-10-09 12:30,9,84.23,84.23,84.23,84.23,1
20150301|2014-10-09 13:30,9,84.23,84.23,84.23,84.23,1
20150301|2014-10-09 15:30,9,83,83,82.89,82.89,7
20150301|2014-10-09 20:30,10,83.22,83.22,83.22,83.22,1
20150301|2014-10-10 00:00,10,82.26,82.26,82.26,82.26,1
20150301|2014-10-10 02:00,10,82.47,82.58,82.47,82.58,4
20150301|2014-10-10 05:30,10,82.99,82.99,82.99,82.99,3
20150301|2014-10-10 07:00,10,82.83,82.83,82.67,82.67,7
20150301|2014-10-10 07:30,10,82.65,82.65,82.65,82.65,12
20150301|2014-10-10 08:00,10,83.12,83.12,83.12,83.12,1
20150301|2014-10-10 08:30,10,83.5,83.5,83.48,83.48,14
20150301|2014-10-10 09:00,10,83.27,83.27,83.27,83.27,1
20150301|2014-10-10 10:00,10,83.17,83.17,83.17,83.17,1
20150301|2014-10-10 10:30,10,83.56,84.02,83.56,84.01,4
20150301|2014-10-10 13:00,10,84.38,84.38,84.21,84.21,10
20150301|2014-10-10 14:00,10,84.25,84.25,84.25,84.25,1
20150301|2014-10-10 15:00,10,83.92,83.92,83.92,83.92,1
20150301|2014-10-12 17:00,13,83.37,83.37,83.37,83.37,1
20150301|2014-10-13 03:00,13,82.81,82.81,82.81,82.81,1
20150301|2014-10-13 03:30,13,82.66,82.7,82.62,82.7,9
20150301|2014-10-13 05:00,13,82.89,82.97,82.89,82.97,2
20150301|2014-10-13 07:00,13,83.23,83.23,83.23,83.23,1
20150301|2014-10-13 07:30,13,83.08,83.08,82.99,82.99,6
20150301|2014-10-13 08:00,13,82.86,82.86,82.86,82.86,1
20150301|2014-10-13 08:30,13,83.53,83.53,83.53,83.53,1
20150301|2014-10-13 09:00,13,83.26,83.26,83.26,83.26,1
20150301|2014-10-13 09:30,13,82.68,82.68,82.68,82.68,1
20150301|2014-10-13 12:00,13,83.44,83.76,83.44,83.76,4
20150301|2014-10-13 13:00,13,83.61,83.61,83.61,83.61,6
20150301|2014-10-13 13:30,13,84,84,84,84,4
20150301|2014-10-14 02:30,14,83.54,83.54,83.54,83.54,5
20150301|2014-10-14 03:00,14,83.54,83.54,83.54,83.54,15
20150301|2014-10-14 04:30,14,83.03,83.03,83.03,83.03,20
20150301|2014-10-14 05:00,14,82.99,83.08,82.97,83.04,6
20150301|2014-10-14 07:00,14,82.59,82.73,82.59,82.73,11
20150301|2014-10-14 07:30,14,82.73,83.03,82.73,83.03,17
20150301|2014-10-14 08:00,14,82.96,82.96,82.96,82.96,2
20150301|2014-10-14 08:30,14,82.67,82.67,82.65,82.65,3
20150301|2014-10-14 09:00,14,82.21,82.21,81.92,81.92,18
20150301|2014-10-14 09:30,14,82.06,82.44,82.06,82.44,15
20150301|2014-10-14 10:00,14,82.16,82.26,82.16,82.26,26
20150301|2014-10-14 10:30,14,82.49,82.5,82.49,82.5,15
20150301|2014-10-14 11:00,14,82.36,82.36,81.93,81.93,14
20150301|2014-10-14 11:30,14,81.96,81.96,81.64,81.64,5
20150301|2014-10-14 12:00,14,81.64,81.75,81.64,81.75,13
20150301|2014-10-14 12:30,14,81.49,81.49,81.24,81.24,5
20150301|2014-10-14 13:00,14,81.16,81.16,80.33,80.33,28
20150301|2014-10-14 13:30,14,80.09,80.09,79.82,79.82,6
20150301|2014-10-14 14:00,14,79.96,80.21,79.96,80.21,9
20150301|2014-10-14 14:30,14,80.17,80.17,80.17,80.17,5
20150301|2014-10-15 02:00,15,79.44,79.44,79.44,79.44,1
20150301|2014-10-15 03:30,15,78.8,78.8,78.62,78.62,2
20150301|2014-10-15 04:00,15,79.18,79.2,79.18,79.2,21
20150301|2014-10-15 04:30,15,79.19,79.19,79.19,79.19,1
20150301|2014-10-15 05:00,15,79.11,79.11,78.97,79.01,7
20150301|2014-10-15 07:00,15,78.99,79,78.99,79,2
20150301|2014-10-15 07:30,15,78.44,78.54,78.28,78.46,21
20150301|2014-10-15 08:00,15,78.97,79.68,78.97,79.56,20
20150301|2014-10-15 08:30,15,79.4,79.83,79.4,79.83,2
20150301|2014-10-15 09:30,15,79.7,79.7,79.7,79.7,1
20150301|2014-10-15 10:00,15,79.41,79.41,79.41,79.41,1
20150301|2014-10-15 10:30,15,79.26,79.82,79.26,79.73,10
20150301|2014-10-15 11:00,15,79.66,79.66,79.66,79.66,1
20150301|2014-10-15 11:30,15,79.58,79.58,79.51,79.51,2
20150301|2014-10-15 12:00,15,79.55,79.58,79.45,79.45,16
20150301|2014-10-15 12:30,15,78.88,79.05,78.88,79.05,3
20150301|2014-10-15 13:00,15,79.28,79.61,79.28,79.46,39
20150301|2014-10-15 13:30,15,79.47,79.47,79.47,79.47,10
20150301|2014-10-15 14:00,15,79.33,79.43,79.33,79.43,5
20150301|2014-10-15 15:00,15,79.39,79.39,79.39,79.39,1
20150301|2014-10-15 15:30,15,79.11,79.13,78.92,78.94,52
20150301|2014-10-16 00:00,16,78.74,78.74,78.74,78.74,2
20150301|2014-10-16 00:30,16,78.76,78.76,78.76,78.76,1
20150301|2014-10-16 01:00,16,78.37,78.37,78.37,78.37,1
20150301|2014-10-16 03:30,16,78.53,78.53,78.53,78.53,1
20150301|2014-10-16 04:30,16,78.38,78.52,78.38,78.52,7
20150301|2014-10-16 05:00,16,78.43,78.43,78.42,78.43,4
20150301|2014-10-16 06:00,16,77.95,78.06,77.94,78.06,14
20150301|2014-10-16 06:30,16,78.29,78.36,78.29,78.36,2
20150301|2014-10-16 07:30,16,78.22,78.27,78.2,78.27,9
20150301|2014-10-16 08:00,16,78.5,78.62,78.49,78.56,8
20150301|2014-10-16 08:30,16,79.15,79.15,79.15,79.15,1
20150301|2014-10-16 09:00,16,78.85,78.85,78.85,78.85,1
20150301|2014-10-16 10:00,16,78.91,79.59,78.75,79.48,23
20150301|2014-10-16 11:00,16,79.15,79.98,79.15,79.86,13
20150301|2014-10-16 11:30,16,79.71,80.71,79.71,80.71,12
20150301|2014-10-16 12:00,16,80.9,82.54,80.9,81.2,34
20150301|2014-10-16 13:00,16,80.7,80.7,80.7,80.7,1
20150301|2014-10-16 13:30,16,80.78,80.78,80.78,80.78,1
20150301|2014-10-16 14:00,16,80.75,80.89,80.75,80.85,5
20150301|2014-10-16 15:00,16,80.65,80.65,80.51,80.52,3
20150301|2014-10-16 21:30,17,81.2,81.22,81.1,81.1,17
20150301|2014-10-17 04:30,17,82.16,82.16,82.15,82.15,2
20150301|2014-10-17 05:00,17,82,82.01,82,82.01,2
20150301|2014-10-17 07:30,17,81.67,81.67,81.61,81.62,4
20150301|2014-10-17 08:00,17,81.06,81.25,81.04,81.25,5
20150301|2014-10-17 09:30,17,81.47,81.47,81.47,81.47,3
20150301|2014-10-17 10:00,17,81.23,81.23,81.23,81.23,4
20150301|2014-10-17 11:00,17,80.82,80.82,80.82,80.82,1
20150301|2014-10-17 12:00,17,81.16,81.16,81.16,81.16,1
20150301|2014-10-17 13:00,17,80.8,80.83,80.8,80.83,3
20150301|2014-10-17 13:30,17,80.85,80.85,80.85,80.85,13
20150301|2014-10-20 05:00,20,80.94,80.94,80.94,80.94,1
20150301|2014-10-20 08:00,20,80.9,80.9,80.73,80.73,5
20150301|2014-10-20 08:30,20,80.44,80.44,80.44,80.44,2
20150301|2014-10-20 09:00,20,79.96,80.03,79.83,80.03,80
20150301|2014-10-20 09:30,20,79.72,79.72,79.47,79.47,6
20150301|2014-10-20 10:00,20,79.85,79.85,79.81,79.81,2
20150301|2014-10-20 10:30,20,79.96,79.96,79.96,79.96,1
20150301|2014-10-20 11:00,20,80.72,80.72,80.7,80.7,9
20150301|2014-10-20 11:30,20,80.73,80.73,80.63,80.67,19
20150301|2014-10-20 12:30,20,80.51,80.51,80.51,80.51,1
20150301|2014-10-20 13:00,20,80.52,80.52,80.47,80.47,20
20150301|2014-10-20 21:30,21,80.55,80.55,80.55,80.55,1
20150301|2014-10-20 22:00,21,80.5,80.5,80.5,80.5,6
20150301|2014-10-20 22:30,21,80.5,80.5,80.5,80.5,3
20150301|2014-10-21 03:30,21,81.1,81.13,81.1,81.12,3
20150301|2014-10-21 07:00,21,80.75,80.78,80.75,80.78,17
20150301|2014-10-21 07:30,21,80.8,80.8,80.8,80.8,2
20150301|2014-10-21 08:00,21,81.38,81.38,81.33,81.36,4
20150301|2014-10-21 08:30,21,81.3,81.63,81.18,81.18,5
20150301|2014-10-21 09:00,21,81.23,81.34,81.17,81.32,9
20150301|2014-10-21 09:30,21,80.83,80.96,80.74,80.74,6
20150301|2014-10-21 10:00,21,80.73,80.73,80.48,80.48,14
20150301|2014-10-21 11:00,21,80.56,80.56,80.56,80.56,10
20150301|2014-10-21 11:30,21,80.68,80.78,80.68,80.78,11
20150301|2014-10-21 12:00,21,80.51,80.54,80.38,80.38,10
20150301|2014-10-21 12:30,21,80.38,80.41,80.38,80.41,4
20150301|2014-10-21 13:00,21,80.23,80.91,80.23,80.91,15
20150301|2014-10-21 14:00,21,81.2,81.23,81.2,81.23,2
20150301|2014-10-21 15:30,21,81.31,81.31,81.31,81.31,1
20150301|2014-10-21 22:30,22,81.12,81.12,81.12,81.12,2
20150301|2014-10-22 02:30,22,81.44,81.44,81.44,81.44,2
20150301|2014-10-22 03:00,22,81.43,81.43,81.43,81.43,1
20150301|2014-10-22 05:00,22,81.4,81.43,81.4,81.43,3
20150301|2014-10-22 07:30,22,81.46,81.47,81.27,81.47,11
20150301|2014-10-22 08:00,22,81.42,81.63,81.33,81.5,9
20150301|2014-10-22 08:30,22,81.47,81.47,81.38,81.4,8
20150301|2014-10-22 09:00,22,81.39,81.39,81.13,81.21,54
20150301|2014-10-22 09:30,22,80.61,80.71,80.61,80.71,7
20150301|2014-10-22 10:00,22,80.76,80.76,80.76,80.76,1
20150301|2014-10-22 10:30,22,81.28,81.28,81.09,81.09,11
20150301|2014-10-22 11:00,22,81.02,81.02,80.74,80.74,2
20150301|2014-10-22 11:30,22,80.51,80.63,80.51,80.63,6
20150301|2014-10-22 12:00,22,80.61,80.61,80.61,80.61,1
20150301|2014-10-22 12:30,22,80.12,80.12,80.12,80.12,1
20150301|2014-10-22 13:00,22,80.07,80.12,79.68,79.68,15
20150301|2014-10-22 13:30,22,79.37,79.37,79.37,79.37,1
20150301|2014-10-22 14:00,22,79.53,79.53,79.53,79.53,5
20150301|2014-10-22 16:00,22,79.5,79.5,79.5,79.5,2
20150301|2014-10-22 20:30,23,79.22,79.22,79.22,79.22,1
20150301|2014-10-23 03:00,23,79.5,79.57,79.5,79.57,7
20150301|2014-10-23 04:30,23,79.57,79.65,79.57,79.65,9
20150301|2014-10-23 05:00,23,79.65,79.79,79.65,79.73,11
20150301|2014-10-23 05:30,23,79.72,79.77,79.72,79.77,21
20150301|2014-10-23 06:30,23,80.13,80.85,80.13,80.85,13
20150301|2014-10-23 07:00,23,80.8,80.8,80.05,80.05,20
20150301|2014-10-23 07:30,23,80,80.07,79.83,80.07,14
20150301|2014-10-23 08:00,23,80.35,80.35,80.16,80.31,6
20150301|2014-10-23 08:30,23,80.36,80.36,80.36,80.36,1
20150301|2014-10-23 09:00,23,80.58,80.58,80.49,80.49,3
20150301|2014-10-23 09:30,23,80.75,80.94,80.59,80.59,508
20150301|2014-10-23 10:00,23,81.08,81.08,81.01,81.06,15
20150301|2014-10-23 10:30,23,80.93,80.93,80.69,80.69,3
20150301|2014-10-23 11:00,23,81.05,81.05,81.05,81.05,1
20150301|2014-10-23 11:30,23,80.59,80.65,80.59,80.65,2
20150301|2014-10-23 12:00,23,80.86,80.86,80.42,80.42,40
20150301|2014-10-23 13:00,23,80.98,81.25,80.98,81.22,7
20150301|2014-10-23 14:00,23,81.22,81.22,81.2,81.2,12
20150301|2014-10-23 14:30,23,81.22,81.22,81.22,81.22,16
20150301|2014-10-23 15:00,23,81.14,81.14,81.14,81.14,1
20150301|2014-10-24 01:00,24,81,81,81,81,1
20150301|2014-10-24 03:00,24,80.72,80.73,80.61,80.61,11
20150301|2014-10-24 05:00,24,80.51,80.63,80.49,80.63,31
20150301|2014-10-24 06:30,24,80.53,80.53,80.53,80.53,1
20150301|2014-10-24 07:30,24,80.18,80.34,80.18,80.34,6
20150301|2014-10-24 08:00,24,80.13,80.4,80.13,80.4,5
20150301|2014-10-24 08:30,24,80.46,80.46,80.46,80.46,1
20150301|2014-10-24 09:00,24,80.25,80.25,80.06,80.07,5
20150301|2014-10-24 09:30,24,80.03,80.16,80.03,80.07,77
20150301|2014-10-24 10:30,24,80.44,80.44,80.44,80.44,1
20150301|2014-10-24 11:00,24,80.62,80.62,80.61,80.61,2
20150301|2014-10-24 11:30,24,80.72,80.72,80.7,80.7,3
20150301|2014-10-24 12:00,24,80.58,80.58,80.42,80.42,2
20150301|2014-10-24 12:30,24,80.38,80.39,80.37,80.39,8
20150301|2014-10-24 13:00,24,80.2,80.2,80.2,80.2,1
20150301|2014-10-24 15:00,24,80.81,80.81,80.81,80.81,1
20150301|2014-10-27 06:00,27,79.86,79.98,79.85,79.97,7
20150301|2014-10-27 06:30,27,79.88,79.91,79.88,79.91,5
20150301|2014-10-27 07:30,27,79.55,79.55,79.54,79.54,2
20150301|2014-10-27 08:00,27,79.3,79.3,78.96,79.15,11
20150301|2014-10-27 08:30,27,79.21,79.21,79,79.05,12
20150301|2014-10-27 09:30,27,79.61,79.61,79.48,79.48,2
20150301|2014-10-27 10:00,27,79.84,80.08,79.84,79.94,13
20150301|2014-10-27 10:30,27,79.75,79.75,79.69,79.69,2
20150301|2014-10-27 11:30,27,79.91,79.91,79.91,79.91,1
20150301|2014-10-27 13:00,27,80.15,80.36,80.14,80.36,6
20150301|2014-10-27 13:30,27,80.22,80.22,80.06,80.06,2
20150301|2014-10-27 14:00,27,80.05,80.05,80.05,80.05,1
20150301|2014-10-28 00:00,28,79.98,79.98,79.98,79.98,1
20150301|2014-10-28 04:00,28,80.32,80.37,80.32,80.37,2
20150301|2014-10-28 06:00,28,80.4,80.81,80.4,80.81,2
20150301|2014-10-28 08:30,28,80.14,80.29,80.14,80.29,6
20150301|2014-10-28 09:00,28,80.06,80.41,80.06,80.41,5
20150301|2014-10-28 09:30,28,80.49,80.49,80.49,80.49,1
20150301|2014-10-28 10:30,28,80.37,80.37,80.03,80.06,29
20150301|2014-10-28 11:00,28,80.47,80.47,80.44,80.44,2
20150301|2014-10-28 12:30,28,80.48,80.48,80.48,80.48,1
20150301|2014-10-28 13:00,28,80.65,80.9,80.56,80.87,10
20150301|2014-10-29 05:00,29,81.53,81.53,81.53,81.53,1
20150301|2014-10-29 06:00,29,81.48,81.48,81.47,81.47,2
20150301|2014-10-29 07:30,29,82.05,82.05,82.05,82.05,1
20150301|2014-10-29 08:30,29,81.78,81.85,81.78,81.81,7
20150301|2014-10-29 09:00,29,81.7,81.74,81.67,81.67,5
20150301|2014-10-29 09:30,29,81.73,81.73,81.73,81.73,1
20150301|2014-10-29 10:00,29,81.62,82.18,81.57,82.18,39
20150301|2014-10-29 10:30,29,82.13,82.13,81.79,81.87,7
20150301|2014-10-29 11:00,29,81.78,81.94,81.77,81.83,30
20150301|2014-10-29 11:30,29,81.82,81.85,81.79,81.85,3
20150301|2014-10-29 12:00,29,81.74,81.74,81.74,81.74,3
20150301|2014-10-29 12:30,29,81.75,82.01,81.75,81.97,40
20150301|2014-10-29 13:00,29,81.64,81.68,81.42,81.66,10
20150301|2014-10-29 13:30,29,81.62,81.62,81.54,81.54,5
20150301|2014-10-30 04:00,30,80.87,80.87,80.82,80.82,2
20150301|2014-10-30 05:00,30,81.06,81.06,81.06,81.06,3
20150301|2014-10-30 05:30,30,80.88,80.88,80.88,80.88,2
20150301|2014-10-30 08:00,30,81.07,81.07,80.86,80.86,147
20150301|2014-10-30 08:30,30,80.65,80.68,80.49,80.49,30
20150301|2014-10-30 09:00,30,80.69,80.8,80.69,80.8,3
20150301|2014-10-30 09:30,30,80.89,80.89,80.74,80.74,3
20150301|2014-10-30 10:00,30,80.5,80.5,80.5,80.5,3
20150301|2014-10-30 10:30,30,80.7,80.7,80.7,80.7,32
20150301|2014-10-30 11:00,30,80.5,80.7,80.5,80.7,6
20150301|2014-10-30 11:30,30,80.64,80.72,80.62,80.72,4
20150301|2014-10-30 13:00,30,80.94,80.94,80.57,80.57,2
20150301|2014-10-31 06:00,31,79.97,79.98,79.93,79.94,6
20150301|2014-10-31 07:30,31,79.6,79.6,79.17,79.17,4
20150301|2014-10-31 08:00,31,79.22,79.28,79.12,79.12,8
20150301|2014-10-31 08:30,31,79.22,79.26,79.14,79.15,7
20150301|2014-10-31 09:00,31,79.22,79.22,79.22,79.22,1
20150301|2014-10-31 09:30,31,79.84,79.84,79.43,79.48,15
20150301|2014-10-31 10:00,31,79.39,79.75,79.39,79.72,8
20150301|2014-10-31 12:30,31,79.72,79.72,79.61,79.62,3
20150301|2014-10-31 13:00,31,79.88,80.31,79.82,80.23,11
20150301|2014-10-31 14:00,31,80.47,80.47,80.47,80.47,1
20150301|2014-10-31 14:30,31,80.48,80.48,80.48,80.48,1
20150301|2014-11-03 00:30,3,79.91,79.91,79.91,79.91,1
20150301|2014-11-03 05:00,3,80.55,80.55,80.44,80.44,2
20150301|2014-11-03 07:30,3,80.64,80.64,80.6,80.6,2
20150301|2014-11-03 08:00,3,80.62,80.62,80.05,80.08,7
20150301|2014-11-03 08:30,3,79.81,79.83,79.51,79.65,19
20150301|2014-11-03 09:00,3,79.64,79.85,79.64,79.84,11
20150301|2014-11-03 09:30,3,80.06,80.06,80,80,3
20150301|2014-11-03 10:00,3,79.93,79.93,79.87,79.87,2
20150301|2014-11-03 10:30,3,79.82,79.86,79.71,79.86,4
20150301|2014-11-03 11:30,3,80.17,80.17,80.17,80.17,1
20150301|2014-11-03 12:00,3,80.28,80.4,80.25,80.4,11
20150301|2014-11-03 12:30,3,80.32,80.32,79.92,79.92,4
20150301|2014-11-03 13:00,3,79.83,79.93,78.99,79,10
20150301|2014-11-03 13:30,3,78.63,78.63,78.63,78.63,4
20150301|2014-11-03 14:00,3,78.36,78.39,78.36,78.39,3
20150301|2014-11-04 01:00,4,78.06,78.06,77.7,77.72,31
20150301|2014-11-04 01:30,4,77.66,77.69,77.66,77.69,16
20150301|2014-11-04 02:30,4,77.6,77.86,77.6,77.73,229
20150301|2014-11-04 03:00,4,77.7,77.82,77.7,77.82,5
20150301|2014-11-04 03:30,4,77.63,77.63,77.41,77.5,55
20150301|2014-11-04 04:00,4,77.35,77.36,76.39,76.67,164
20150301|2014-11-04 05:00,4,76.92,76.92,76.92,76.92,1
20150301|2014-11-04 07:30,4,77.08,77.08,77.01,77.01,4
20150301|2014-11-04 08:00,4,77.58,77.67,77.35,77.35,9
20150301|2014-11-04 08:30,4,77.39,77.39,77.09,77.09,4
20150301|2014-11-04 09:00,4,76.88,77,76.88,76.99,29
20150301|2014-11-04 09:30,4,76.98,76.98,76.79,76.94,18
20150301|2014-11-04 10:00,4,76.76,76.92,76.75,76.79,21
20150301|2014-11-04 10:30,4,76.75,76.75,76.47,76.6,9
20150301|2014-11-04 12:00,4,77.01,77.02,77.01,77.02,2
20150301|2014-11-04 12:30,4,76.79,77.35,76.79,77.29,16
20150301|2014-11-04 13:00,4,77.26,77.26,77,77,20
20150301|2014-11-04 13:30,4,77.2,77.2,77.2,77.2,1
20150301|2014-11-04 14:30,4,77.2,77.2,77.2,77.2,1
20150301|2014-11-04 20:30,5,77.26,77.27,77.24,77.24,25
20150301|2014-11-04 21:00,5,77.29,77.29,77.27,77.27,5
20150301|2014-11-04 22:00,5,77.12,77.15,77.12,77.15,8
20150301|2014-11-05 02:00,5,76.65,76.66,76.61,76.61,3
20150301|2014-11-05 02:30,5,76.52,76.52,76.52,76.52,1
20150301|2014-11-05 04:00,5,76.69,76.77,76.52,76.52,7
20150301|2014-11-05 04:30,5,76.87,76.87,76.87,76.87,2
20150301|2014-11-05 05:00,5,76.91,76.91,76.82,76.85,8
20150301|2014-11-05 06:00,5,77.21,77.31,77.21,77.31,4
20150301|2014-11-05 07:30,5,77.46,77.49,77.46,77.49,3
20150301|2014-11-05 08:00,5,77.85,77.88,77.2,77.24,35
20150301|2014-11-05 08:30,5,77.4,77.48,77.4,77.47,4
20150301|2014-11-05 09:00,5,77.65,77.73,77.58,77.66,14
20150301|2014-11-05 09:30,5,78.1,78.93,78.07,78.85,14
20150301|2014-11-05 10:00,5,78.83,78.83,77.62,77.69,19
20150301|2014-11-05 10:30,5,77.89,78.04,77.89,78.04,2
20150301|2014-11-05 11:00,5,78.29,78.29,78.26,78.26,14
20150301|2014-11-05 11:30,5,78.4,78.4,78.2,78.3,36
20150301|2014-11-05 12:00,5,78.19,78.47,78.19,78.47,29
20150301|2014-11-05 12:30,5,78.36,78.41,78.36,78.41,2
20150301|2014-11-05 13:00,5,78.69,78.71,78.43,78.52,126
20150301|2014-11-05 13:30,5,78.58,78.58,78.58,78.58,1
20150301|2014-11-06 02:00,6,78.12,78.12,78.12,78.12,1
20150301|2014-11-06 02:30,6,78.31,78.32,78.31,78.32,6
20150301|2014-11-06 03:00,6,78.34,78.34,78.34,78.34,1
20150301|2014-11-06 04:00,6,78.21,78.21,78.21,78.21,2
20150301|2014-11-06 05:00,6,78.35,78.46,78.35,78.46,2
20150301|2014-11-06 07:30,6,77.83,77.94,77.83,77.94,4
20150301|2014-11-06 08:30,6,77.52,77.52,77.29,77.29,8
20150301|2014-11-06 09:00,6,77.3,77.3,77.18,77.18,6
20150301|2014-11-06 09:30,6,77.65,77.73,77.52,77.71,17
20150301|2014-11-06 10:00,6,77.44,77.56,77.44,77.56,6
20150301|2014-11-06 11:00,6,77.64,77.64,77.64,77.64,1
20150301|2014-11-06 12:00,6,77.89,77.89,77.89,77.89,24
20150301|2014-11-06 12:30,6,77.99,77.99,77.68,77.68,26
20150301|2014-11-06 13:00,6,77.71,77.71,77.71,77.71,3
20150301|2014-11-07 05:00,7,78.09,78.09,78.09,78.09,1
20150301|2014-11-07 07:30,7,78.39,78.47,78.35,78.47,5
20150301|2014-11-07 08:00,7,78.33,78.33,78.33,78.33,1
20150301|2014-11-07 08:30,7,78.23,78.89,78.23,78.76,8
20150301|2014-11-07 09:00,7,78.98,78.98,78.96,78.96,2
20150301|2014-11-07 09:30,7,78.55,78.55,78.55,78.55,1
20150301|2014-11-07 10:00,7,78.81,78.81,78.73,78.73,5
20150301|2014-11-07 10:30,7,79.16,79.16,79.16,79.16,1
20150301|2014-11-07 11:00,7,78.73,78.86,78.73,78.86,2
20150301|2014-11-07 11:30,7,78.89,78.89,78.88,78.88,2
20150301|2014-11-07 13:00,7,78.43,78.46,78.43,78.44,4
20150301|2014-11-07 14:30,7,78.48,78.48,78.48,78.48,1
20150301|2014-11-10 06:30,10,79.54,79.54,79.32,79.32,2
20150301|2014-11-10 07:30,10,79.29,79.29,79.21,79.21,4
20150301|2014-11-10 08:00,10,79.24,79.24,79.17,79.17,2
20150301|2014-11-10 08:30,10,79.36,79.36,78.9,78.9,4
20150301|2014-11-10 10:30,10,77.7,77.78,77.53,77.53,11
20150301|2014-11-10 11:00,10,77.34,77.5,77.34,77.5,5
20150301|2014-11-10 11:30,10,77.58,77.7,77.58,77.67,5
20150301|2014-11-10 12:00,10,77.33,77.61,77.33,77.61,3
20150301|2014-11-10 13:00,10,77.52,77.52,77.52,77.52,2
20150301|2014-11-10 13:30,10,77.34,77.34,77.3,77.3,7
20150301|2014-11-11 03:00,11,77.2,77.2,77.2,77.2,1
20150301|2014-11-11 03:30,11,77.23,77.23,77.23,77.23,1
20150301|2014-11-11 04:30,11,77.24,77.24,77.24,77.24,1
20150301|2014-11-11 06:00,11,77.19,77.19,77.19,77.19,1
20150301|2014-11-11 08:00,11,77.44,77.44,77.4,77.4,5
20150301|2014-11-11 08:30,11,77.36,77.4,77.19,77.22,8
20150301|2014-11-11 09:30,11,77.26,77.26,77.26,77.26,1
20150301|2014-11-11 10:00,11,77.16,77.16,77.03,77.03,11
20150301|2014-11-11 10:30,11,76.85,76.91,76.61,76.91,14
20150301|2014-11-11 11:00,11,77.25,77.25,77.14,77.14,3
20150301|2014-11-11 11:30,11,77.42,77.46,77.35,77.4,12
20150301|2014-11-11 12:00,11,77.44,77.44,77.35,77.35,3
20150301|2014-11-11 12:30,11,77.43,77.43,77.43,77.43,1
20150301|2014-11-11 13:00,11,77.84,77.84,77.81,77.81,4
20150301|2014-11-11 13:30,11,77.76,77.77,77.68,77.77,4
20150301|2014-11-11 20:30,12,77.39,77.39,77.39,77.39,1
20150301|2014-11-11 22:00,12,77.35,77.35,77.35,77.35,1
20150301|2014-11-11 23:00,12,77.31,77.31,77.31,77.31,1
20150301|2014-11-12 00:30,12,77.31,77.31,77.27,77.27,2
20150301|2014-11-12 03:30,12,77.28,77.28,77.15,77.15,23
20150301|2014-11-12 06:00,12,77.25,77.25,77.25,77.25,1
20150301|2014-11-12 07:30,12,77.15,77.15,77.15,77.15,50
20150301|2014-11-12 08:30,12,77.16,77.26,77.13,77.26,10
20150301|2014-11-12 09:00,12,77.31,77.31,77.31,77.31,1
20150301|2014-11-12 10:00,12,77.15,77.57,77.15,77.57,10
20150301|2014-11-12 10:30,12,77.47,77.51,77.47,77.51,26
20150301|2014-11-12 11:30,12,77.16,77.2,77.16,77.2,6
20150301|2014-11-12 12:00,12,77.27,77.27,77.27,77.27,30
20150301|2014-11-12 13:00,12,77.13,77.13,77.13,77.13,1
20150301|2014-11-12 13:30,12,76.78,76.92,76.78,76.92,3
20150301|2014-11-12 14:00,12,76.68,76.75,76.68,76.74,29
20150301|2014-11-12 14:30,12,76.87,76.87,76.82,76.82,2
20150301|2014-11-13 02:30,13,76.65,76.66,76.65,76.66,6
20150301|2014-11-13 03:00,13,76.54,76.54,76.53,76.53,2
20150301|2014-11-13 03:30,13,76.47,76.48,76.47,76.48,51
20150301|2014-11-13 05:00,13,76.71,76.71,76.71,76.71,1
20150301|2014-11-13 06:00,13,76.54,76.56,76.18,76.18,6
20150301|2014-11-13 06:30,13,76.29,76.29,76.29,76.29,1
20150301|2014-11-13 07:30,13,75.98,75.98,75.98,75.98,1
20150301|2014-11-13 08:30,13,76,76.03,75.82,75.82,10
20150301|2014-11-13 09:00,13,75.57,75.64,75.4,75.64,24
20150301|2014-11-13 09:30,13,75.61,75.63,75.51,75.51,12
20150301|2014-11-13 10:00,13,75.56,75.56,75.49,75.49,2
20150301|2014-11-13 10:30,13,75.17,75.17,75.05,75.16,60
20150301|2014-11-13 11:00,13,75.34,75.34,74.89,74.89,107
20150301|2014-11-13 11:30,13,74.97,75.24,74.97,75.19,39
20150301|2014-11-13 12:00,13,75.17,75.29,75.17,75.29,6
20150301|2014-11-13 12:30,13,75.25,75.26,75.16,75.26,19
20150301|2014-11-13 13:00,13,75.28,75.28,74.03,74.03,25
20150301|2014-11-13 13:30,13,74.14,74.31,74.08,74.31,27
20150301|2014-11-13 14:30,13,74.25,74.43,74.25,74.42,4
20150301|2014-11-13 15:00,13,74.18,74.18,74.18,74.18,1
20150301|2014-11-13 19:00,14,74.29,74.29,74.29,74.29,4
20150301|2014-11-13 23:30,14,73.96,73.96,73.74,73.75,53
20150301|2014-11-14 01:00,14,73.59,73.59,73.59,73.59,1
20150301|2014-11-14 02:30,14,73.55,73.56,73.55,73.56,3
20150301|2014-11-14 03:00,14,73.85,73.96,73.85,73.96,4
20150301|2014-11-14 03:30,14,74.11,74.11,74.11,74.11,1
20150301|2014-11-14 04:00,14,74.28,74.28,74.28,74.28,1
20150301|2014-11-14 04:30,14,74.24,74.24,74.24,74.24,3
20150301|2014-11-14 06:00,14,74.2,74.3,74.2,74.3,5
20150301|2014-11-14 06:30,14,74.32,74.33,74.32,74.33,2
20150301|2014-11-14 07:00,14,74.46,74.46,74.46,74.46,1
20150301|2014-11-14 07:30,14,74.52,74.63,74.47,74.62,60
20150301|2014-11-14 08:00,14,74.62,74.81,74.58,74.72,34
20150301|2014-11-14 08:30,14,74.98,75.14,74.98,75.05,15
20150301|2014-11-14 09:00,14,75.21,75.26,75.13,75.21,26
20150301|2014-11-14 09:30,14,75.15,75.16,74.95,74.95,10
20150301|2014-11-14 10:00,14,74.77,74.81,74.5,74.51,9
20150301|2014-11-14 10:30,14,74.67,74.67,74.67,74.67,1
20150301|2014-11-14 11:00,14,75.22,75.22,75.22,75.22,1
20150301|2014-11-14 11:30,14,75.16,75.21,75.16,75.2,13
20150301|2014-11-14 13:00,14,75.44,75.89,75.44,75.89,4
20150301|2014-11-14 13:30,14,75.88,76.13,75.88,76.13,6
20150301|2014-11-14 14:30,14,75.98,75.98,75.97,75.97,2
20150301|2014-11-14 15:00,14,75.93,75.93,75.93,75.93,4
20150301|2014-11-17 00:00,17,75.5,75.5,75.11,75.11,3
20150301|2014-11-17 02:00,17,74.91,74.91,74.8,74.8,4
20150301|2014-11-17 02:30,17,74.87,74.87,74.87,74.87,1
20150301|2014-11-17 03:00,17,75,75,74.9,74.9,2
20150301|2014-11-17 04:00,17,74.95,74.95,74.95,74.95,1
20150301|2014-11-17 04:30,17,74.95,75.23,74.95,75.23,3
20150301|2014-11-17 05:30,17,75.05,75.05,75.05,75.05,1
20150301|2014-11-17 06:00,17,75.23,75.23,75.23,75.23,1
20150301|2014-11-17 07:00,17,75.19,75.19,75.19,75.19,1
20150301|2014-11-17 07:30,17,75.13,75.13,75.06,75.06,6
20150301|2014-11-17 08:00,17,74.93,75.02,74.93,75.02,4
20150301|2014-11-17 08:30,17,75.29,75.41,75.29,75.33,5
20150301|2014-11-17 09:00,17,75.29,75.32,75.29,75.32,4
20150301|2014-11-17 09:30,17,75.06,75.06,75.05,75.05,6
20150301|2014-11-17 10:00,17,75.29,75.29,75.25,75.25,3
20150301|2014-11-17 10:30,17,75.17,75.17,75.17,75.17,1
20150301|2014-11-17 11:00,17,75.22,75.22,75.22,75.22,1
20150301|2014-11-17 11:30,17,75.36,75.37,75.36,75.36,8
20150301|2014-11-17 12:00,17,75.71,75.88,75.71,75.87,3
20150301|2014-11-17 13:00,17,75.82,75.83,75.81,75.81,6
20150301|2014-11-17 13:30,17,75.67,75.67,75.64,75.64,62
20150301|2014-11-17 14:30,17,75.65,75.65,75.65,75.65,1
20150301|2014-11-17 19:00,18,75.61,75.61,75.61,75.61,1
20150301|2014-11-17 21:30,18,75.37,75.37,75.37,75.37,1
20150301|2014-11-17 22:00,18,75.48,75.48,75.48,75.48,1
20150301|2014-11-18 01:30,18,75.74,75.74,75.7,75.7,3
20150301|2014-11-18 02:00,18,75.78,75.78,75.78,75.78,1
20150301|2014-11-18 02:30,18,75.82,75.82,75.82,75.82,17
20150301|2014-11-18 03:00,18,75.82,76.44,75.82,76.44,17
20150301|2014-11-18 03:30,18,76.47,76.47,76.3,76.32,7
20150301|2014-11-18 04:00,18,76.47,76.47,76.34,76.34,4
20150301|2014-11-18 04:30,18,76.44,76.44,76.37,76.37,35
20150301|2014-11-18 05:00,18,76.22,76.28,76.14,76.14,5
20150301|2014-11-18 05:30,18,76.13,76.13,76.06,76.06,2
20150301|2014-11-18 06:00,18,76.01,76.01,75.85,75.88,13
20150301|2014-11-18 06:30,18,75.84,75.84,75.71,75.75,16
20150301|2014-11-18 07:00,18,75.76,75.86,75.76,75.86,5
20150301|2014-11-18 08:00,18,75.38,75.43,75.18,75.18,3
20150301|2014-11-18 08:30,18,75.11,75.12,74.96,74.99,17
20150301|2014-11-18 09:00,18,75.01,75.05,74.91,74.91,37
20150301|2014-11-18 09:30,18,74.93,75.08,74.92,75.08,16
20150301|2014-11-18 10:30,18,74.81,74.81,74.51,74.51,55
20150301|2014-11-18 11:00,18,74.75,74.75,74.75,74.75,1
20150301|2014-11-18 11:30,18,74.91,74.95,74.78,74.79,15
20150301|2014-11-18 12:00,18,74.7,74.93,74.69,74.93,6
20150301|2014-11-18 12:30,18,74.87,74.87,74.87,74.87,2
20150301|2014-11-18 13:00,18,74.77,74.87,74.74,74.87,11
20150301|2014-11-18 13:30,18,74.65,74.65,74.63,74.64,41
20150301|2014-11-18 15:30,18,74.54,74.54,74.46,74.46,2
20150301|2014-11-18 16:00,18,74.5,74.5,74.5,74.5,1
20150301|2014-11-18 20:00,19,74.67,74.72,74.67,74.72,3
20150301|2014-11-19 00:00,19,74.69,74.69,74.69,74.69,1
20150301|2014-11-19 01:00,19,74.47,74.47,74.47,74.47,1
20150301|2014-11-19 01:30,19,74.32,74.32,74.32,74.32,1
20150301|2014-11-19 02:00,19,74.19,74.29,74.16,74.29,9
20150301|2014-11-19 02:30,19,74.37,74.37,74.37,74.37,1
20150301|2014-11-19 04:00,19,74.98,74.98,74.98,74.98,1
20150301|2014-11-19 04:30,19,74.86,74.96,74.85,74.85,4
20150301|2014-11-19 05:00,19,74.79,74.79,74.79,74.79,1
20150301|2014-11-19 05:30,19,75.08,75.08,75.08,75.08,1
20150301|2014-11-19 06:00,19,75.11,75.11,75.06,75.08,4
20150301|2014-11-19 06:30,19,75.02,75.02,74.88,74.88,4
20150301|2014-11-19 07:00,19,74.92,74.92,74.9,74.9,5
20150301|2014-11-19 07:30,19,75.1,75.17,75.1,75.11,3
20150301|2014-11-19 08:00,19,75.33,75.33,75.03,75.03,2
20150301|2014-11-19 08:30,19,74.91,74.92,74.85,74.88,7
20150301|2014-11-19 09:00,19,74.81,74.92,74.79,74.92,6
20150301|2014-11-19 09:30,19,74.78,74.91,74.3,74.9,26
20150301|2014-11-19 10:00,19,74.93,75.04,74.82,74.9,10
20150301|2014-11-19 10:30,19,74.91,75.38,74.91,75.25,19
20150301|2014-11-19 11:00,19,75.25,75.38,75.23,75.25,16
20150301|2014-11-19 11:30,19,75.08,75.35,75.07,75.35,8
20150301|2014-11-19 12:00,19,75.3,75.3,75.14,75.21,7
20150301|2014-11-19 12:30,19,75.11,75.39,75.11,75.17,28
20150301|2014-11-19 13:00,19,75.3,75.3,74.53,74.53,10
20150301|2014-11-19 13:30,19,74.65,74.65,74.55,74.55,3
20150301|2014-11-19 14:30,19,74.47,74.49,74.47,74.49,2
20150301|2014-11-19 15:30,19,74.39,74.39,74.39,74.39,1
20150301|2014-11-19 23:30,20,74.5,74.5,74.5,74.5,1
20150301|2014-11-20 00:30,20,74.32,74.61,74.32,74.6,4
20150301|2014-11-20 01:30,20,74.47,74.48,74.47,74.48,2
20150301|2014-11-20 02:00,20,74.52,74.52,74.5,74.5,3
20150301|2014-11-20 02:30,20,74.59,74.59,74.56,74.56,5
20150301|2014-11-20 03:00,20,74.51,74.53,74.49,74.53,8
20150301|2014-11-20 03:30,20,74.44,74.44,74.08,74.25,27
20150301|2014-11-20 04:00,20,74.34,74.34,74.34,74.34,2
20150301|2014-11-20 05:00,20,74.29,74.29,74.16,74.25,13
20150301|2014-11-20 05:30,20,74.41,74.71,74.41,74.71,8
20150301|2014-11-20 06:00,20,74.8,74.84,74.78,74.84,8
20150301|2014-11-20 07:00,20,74.58,74.64,74.47,74.62,53
20150301|2014-11-20 07:30,20,74.55,74.79,74.55,74.69,8
20150301|2014-11-20 08:00,20,74.69,75.02,74.67,74.99,75
20150301|2014-11-20 08:30,20,75.01,75.01,74.91,74.94,4
20150301|2014-11-20 09:00,20,75.06,75.43,75.05,75.38,54
20150301|2014-11-20 09:30,20,75.34,75.39,74.89,74.93,24
20150301|2014-11-20 10:00,20,74.95,74.98,74.85,74.86,26
20150301|2014-11-20 10:30,20,74.74,74.92,74.74,74.92,10
20150301|2014-11-20 11:00,20,75.13,75.13,75.13,75.13,2
20150301|2014-11-20 11:30,20,75.31,75.31,75.09,75.09,8
20150301|2014-11-20 12:00,20,75.09,75.09,75.06,75.06,4
20150301|2014-11-20 12:30,20,75.29,75.47,75.29,75.39,19
20150301|2014-11-20 13:00,20,75.53,75.86,75.53,75.84,57
20150301|2014-11-20 13:30,20,75.81,75.81,75.56,75.56,17
20150301|2014-11-20 14:30,20,75.57,75.66,75.47,75.66,5
20150301|2014-11-20 15:00,20,75.82,75.82,75.82,75.82,1
20150301|2014-11-20 15:30,20,75.98,76.12,75.98,76.12,2
20150301|2014-11-20 19:00,21,76.39,76.39,76.26,76.32,91
20150301|2014-11-20 19:30,21,76.27,76.3,76.22,76.22,17
20150301|2014-11-20 20:00,21,76.23,76.23,76.16,76.16,12
20150301|2014-11-20 21:00,21,76.14,76.14,76.14,76.14,1
20150301|2014-11-21 01:00,21,75.99,75.99,75.99,75.99,1
20150301|2014-11-21 02:00,21,75.98,76.02,75.98,76.02,5
20150301|2014-11-21 02:30,21,76.18,76.18,76.18,76.18,40
20150301|2014-11-21 03:00,21,76.01,76.05,76.01,76.05,2
20150301|2014-11-21 04:30,21,75.98,76.4,75.95,76.39,14
20150301|2014-11-21 05:00,21,76.81,76.81,76.59,76.79,6
20150301|2014-11-21 05:30,21,76.87,77.11,76.87,77.11,15
20150301|2014-11-21 06:00,21,76.97,77.61,76.97,77.61,10
20150301|2014-11-21 06:30,21,77.62,77.62,77.62,77.62,8
20150301|2014-11-21 07:00,21,77.4,77.4,77.26,77.3,23
20150301|2014-11-21 07:30,21,77.26,77.26,76.92,77.04,34
20150301|2014-11-21 08:00,21,76.95,77.13,76.54,76.6,41
20150301|2014-11-21 08:30,21,76.42,76.7,76.3,76.63,32
20150301|2014-11-21 09:00,21,76.64,76.64,76.38,76.45,48
20150301|2014-11-21 09:30,21,76.47,76.47,76.3,76.35,15
20150301|2014-11-21 10:00,21,76.23,76.35,76.16,76.27,15
20150301|2014-11-21 10:30,21,76.4,76.4,75.75,76,31
20150301|2014-11-21 11:00,21,75.77,76.07,75.77,76.07,20
20150301|2014-11-21 11:30,21,75.97,76.12,75.96,75.96,11
20150301|2014-11-21 12:00,21,75.87,75.87,75.72,75.83,10
20150301|2014-11-21 12:30,21,75.84,76.04,75.84,75.89,11
20150301|2014-11-21 13:00,21,76.23,76.7,76.23,76.7,13
20150301|2014-11-21 13:30,21,76.58,76.69,76.47,76.67,14
20150301|2014-11-21 15:00,21,76.74,76.84,76.74,76.84,3
20150301|2014-11-21 16:00,21,76.88,76.88,76.88,76.88,1
20150301|2014-11-23 20:00,24,76.66,76.66,76.63,76.63,2
20150301|2014-11-23 20:30,24,76.68,76.68,76.68,76.68,2
20150301|2014-11-24 00:30,24,76.95,76.95,76.95,76.95,1
20150301|2014-11-24 01:30,24,76.93,76.97,76.82,76.82,6
20150301|2014-11-24 02:00,24,76.55,76.58,76.55,76.58,3
20150301|2014-11-24 02:30,24,76.76,76.76,76.63,76.63,4
20150301|2014-11-24 03:00,24,76.61,76.61,76.55,76.55,8
20150301|2014-11-24 03:30,24,76.81,76.81,76.8,76.8,2
20150301|2014-11-24 04:00,24,76.97,77,76.97,76.97,6
20150301|2014-11-24 05:00,24,76.62,76.69,76.62,76.69,2
20150301|2014-11-24 05:30,24,76.49,76.52,76.49,76.5,4
20150301|2014-11-24 06:00,24,76.47,76.47,76.27,76.27,6
20150301|2014-11-24 06:30,24,76.22,76.22,76.21,76.21,4
20150301|2014-11-24 07:30,24,76.36,76.36,76.28,76.28,2
20150301|2014-11-24 08:00,24,76.16,76.16,76,76.05,11
20150301|2014-11-24 08:30,24,76.26,76.56,76.17,76.18,42
20150301|2014-11-24 09:00,24,76.13,76.54,76.09,76.49,23
20150301|2014-11-24 09:30,24,76.49,76.83,76.49,76.74,33
20150301|2014-11-24 10:00,24,77,77.02,76.88,76.96,12
20150301|2014-11-24 10:30,24,76.77,76.77,76.77,76.77,1
20150301|2014-11-24 11:00,24,76.69,76.69,76.67,76.67,15
20150301|2014-11-24 11:30,24,76.71,76.71,76.54,76.59,11
20150301|2014-11-24 12:00,24,76.53,76.53,76.38,76.43,10
20150301|2014-11-24 12:30,24,76.49,76.49,76.23,76.26,16
20150301|2014-11-24 13:00,24,76.14,76.21,75.89,75.92,44
20150301|2014-11-24 13:30,24,75.93,76.06,75.9,75.9,30
20150301|2014-11-24 14:00,24,75.9,75.9,75.63,75.67,7
20150301|2014-11-25 02:00,25,75.87,75.87,75.87,75.87,1
20150301|2014-11-25 02:30,25,75.8,75.95,75.8,75.95,4
20150301|2014-11-25 03:30,25,76.05,76.12,76.05,76.12,3
20150301|2014-11-25 04:00,25,76.1,76.26,76.1,76.26,23
20150301|2014-11-25 04:30,25,76.32,76.32,76.32,76.32,3
20150301|2014-11-25 05:00,25,76.19,76.19,76.18,76.18,7
20150301|2014-11-25 05:30,25,76.15,76.15,76.15,76.15,1
20150301|2014-11-25 06:00,25,76.25,76.34,76.17,76.34,20
20150301|2014-11-25 06:30,25,76.5,76.5,76.34,76.34,3
20150301|2014-11-25 07:30,25,76.06,76.06,75.98,75.98,23
20150301|2014-11-25 08:00,25,76.27,76.52,76.24,76.52,39
20150301|2014-11-25 08:30,25,76.62,76.62,76.48,76.54,17
20150301|2014-11-25 09:00,25,76.53,76.53,76.33,76.33,13
20150301|2014-11-25 09:30,25,76.38,76.39,75.25,75.25,49
20150301|2014-11-25 10:00,25,75.38,75.38,74.47,74.66,51
20150301|2014-11-25 10:30,25,74.6,74.75,74.4,74.54,42
20150301|2014-11-25 11:00,25,74.62,74.62,74.44,74.49,5
20150301|2014-11-25 11:30,25,74.53,75.37,74.53,74.9,99
20150301|2014-11-25 12:00,25,74.98,74.99,74.72,74.81,25
20150301|2014-11-25 12:30,25,74.78,74.78,74.36,74.54,26
20150301|2014-11-25 13:00,25,74.37,74.48,74.22,74.26,26
20150301|2014-11-25 13:30,25,74.25,74.33,74.01,74.17,46
20150301|2014-11-25 14:00,25,74.1,74.1,73.92,73.92,24
20150301|2014-11-25 14:30,25,74.07,74.09,74.03,74.09,4
20150301|2014-11-25 19:00,26,74.09,74.09,74.09,74.09,1
20150301|2014-11-26 01:00,26,74.28,74.28,74.28,74.28,1
20150301|2014-11-26 02:00,26,74.23,74.23,74.07,74.1,4
20150301|2014-11-26 02:30,26,74.03,74.09,74.03,74.09,3
20150301|2014-11-26 03:00,26,74.03,74.21,74.03,74.21,5
20150301|2014-11-26 03:30,26,74.16,74.32,74.16,74.26,12
20150301|2014-11-26 04:00,26,74.28,74.52,74.19,74.52,12
20150301|2014-11-26 05:00,26,74.43,74.43,74.3,74.3,10
20150301|2014-11-26 05:30,26,74.23,74.32,74.16,74.26,13
20150301|2014-11-26 06:00,26,74.16,74.16,74.09,74.09,11
20150301|2014-11-26 07:00,26,74.2,74.2,74.2,74.2,1
20150301|2014-11-26 07:30,26,74.07,74.07,73.5,73.65,35
20150301|2014-11-26 08:00,26,73.67,73.83,73.67,73.75,12
20150301|2014-11-26 08:30,26,73.91,73.91,73.57,73.8,20
20150301|2014-11-26 09:00,26,73.79,73.82,73.68,73.82,12
20150301|2014-11-26 09:30,26,73.77,74.03,73.54,74.03,133
20150301|2014-11-26 10:00,26,74.01,74.35,73.98,74.35,155
20150301|2014-11-26 10:30,26,74.17,74.25,74.11,74.11,23
20150301|2014-11-26 11:00,26,74.36,74.36,74.18,74.18,19
20150301|2014-11-26 11:30,26,74.11,74.21,74.1,74.16,9
20150301|2014-11-26 12:00,26,74.2,74.2,73.7,73.79,17
20150301|2014-11-26 12:30,26,73.87,73.99,73.82,73.83,13
20150301|2014-11-26 13:00,26,74.02,74.03,73.6,73.81,90
20150301|2014-11-26 13:30,26,73.79,73.96,73.75,73.96,49
20150301|2014-11-26 14:00,26,73.85,73.86,73.85,73.86,2
20150301|2014-11-26 14:30,26,73.84,73.84,73.63,73.63,2
20150301|2014-11-26 19:00,27,73.31,73.31,73.31,73.31,1
20150301|2014-11-26 20:30,27,72.94,73.01,72.71,72.71,5
20150301|2014-11-27 01:00,27,73.06,73.08,73.06,73.08,2
20150301|2014-11-27 01:30,27,73.08,73.13,73.08,73.09,3
20150301|2014-11-27 02:00,27,72.88,72.88,72.76,72.76,3
20150301|2014-11-27 02:30,27,72.27,72.51,72.06,72.36,111
20150301|2014-11-27 03:00,27,72.38,72.62,72.38,72.43,17
20150301|2014-11-27 03:30,27,72.3,72.56,72.3,72.56,39
20150301|2014-11-27 04:00,27,72.29,72.29,72.21,72.21,32
20150301|2014-11-27 05:00,27,72.28,72.31,72.28,72.31,9
20150301|2014-11-27 05:30,27,72.35,72.35,72.35,72.35,1
20150301|2014-11-27 06:00,27,72.4,72.4,72.27,72.28,14
20150301|2014-11-27 06:30,27,72.54,72.54,72.48,72.51,6
20150301|2014-11-27 07:00,27,72.42,72.54,72.42,72.53,4
20150301|2014-11-27 07:30,27,72.52,73.09,72.51,72.78,32
20150301|2014-11-27 08:30,27,72.63,72.64,71.07,71.87,107
20150301|2014-11-27 09:00,27,71.71,71.75,71.04,71.04,17
20150301|2014-11-27 09:30,27,71.05,71.05,70.42,70.46,246
20150301|2014-11-27 10:00,27,70.59,70.59,67.89,67.95,179
20150301|2014-11-27 10:30,27,68.49,69.73,68.49,69.71,194
20150301|2014-11-27 11:00,27,69.71,69.71,69.09,69.45,46
20150301|2014-11-27 11:30,27,69.44,69.45,68.77,69.15,156
20150301|2014-11-27 12:00,27,69.19,69.24,69.18,69.24,51
20150301|2014-11-27 19:00,28,68.83,68.83,68.83,68.83,1
20150301|2014-11-27 23:30,28,68.6,68.6,68.49,68.49,57
20150301|2014-11-28 00:00,28,68.34,68.34,68.34,68.34,2
20150301|2014-11-28 00:30,28,68.19,68.19,68.12,68.12,8
20150301|2014-11-28 01:00,28,68.19,68.54,68.19,68.49,11
20150301|2014-11-28 01:30,28,68.52,68.89,68.35,68.83,14
20150301|2014-11-28 02:00,28,68.98,69.04,68.84,68.84,5
20150301|2014-11-28 02:30,28,68.96,68.96,68.74,68.79,14
20150301|2014-11-28 03:00,28,68.91,68.91,68.7,68.74,5
20150301|2014-11-28 03:30,28,68.63,68.94,68.63,68.86,10
20150301|2014-11-28 04:00,28,69.05,69.36,69.05,69.13,25
20150301|2014-11-28 04:30,28,69.05,69.64,69.05,69.62,105
20150301|2014-11-28 05:00,28,69.5,69.5,69.35,69.46,7
20150301|2014-11-28 05:30,28,69.14,69.15,69.14,69.15,3
20150301|2014-11-28 06:00,28,69.04,69.47,69.04,69.45,57
20150301|2014-11-28 06:30,28,69.28,69.28,69.11,69.13,20
20150301|2014-11-28 07:00,28,69.41,69.6,69.35,69.6,19
20150301|2014-11-28 07:30,28,69.68,69.81,69.21,69.21,20
20150301|2014-11-28 08:00,28,69.35,69.55,69.35,69.36,26
20150301|2014-11-28 08:30,28,69.69,69.78,69.46,69.46,22
20150301|2014-11-28 09:00,28,69.54,69.55,69.14,69.26,56
20150301|2014-11-28 09:30,28,69.2,69.25,69.2,69.25,2
20150301|2014-11-28 10:00,28,68.98,69.09,68.9,69.09,52
20150301|2014-11-28 10:30,28,69.16,69.16,68.48,68.48,45
20150301|2014-11-28 11:00,28,68.25,68.44,68.01,68.04,92
20150301|2014-11-28 11:30,28,67.92,67.92,67.45,67.45,63
20150301|2014-11-28 12:00,28,67.64,67.64,66.17,66.58,122
20150301|2014-11-28 12:30,28,66.58,66.93,66.25,66.25,37
20150301|2014-11-30 18:30,1,64.85,64.85,64.51,64.51,4
20150301|2014-11-30 19:00,1,65.07,65.07,65.07,65.07,1
20150301|2014-11-30 21:30,1,65.03,65.03,65.03,65.03,1
20150301|2014-11-30 22:00,1,64.76,64.76,64.76,64.76,1
20150301|2014-12-01 00:00,1,64.87,64.87,64.87,64.87,1
20150301|2014-12-01 00:30,1,64.88,64.88,64.88,64.88,1
20150301|2014-12-01 01:00,1,64.83,64.83,64.76,64.76,2
20150301|2014-12-01 01:30,1,64.93,64.93,64.26,64.27,43
20150301|2014-12-01 02:00,1,64.52,64.52,64.34,64.34,4
20150301|2014-12-01 02:30,1,64.52,65.4,64.52,65.17,56
20150301|2014-12-01 03:00,1,65.32,65.37,64.87,64.87,61
20150301|2014-12-01 03:30,1,64.88,65.83,64.87,65.72,87
20150301|2014-12-01 04:00,1,65.54,65.99,65.51,65.89,16
20150301|2014-12-01 04:30,1,65.99,65.99,65.57,65.57,8
20150301|2014-12-01 05:00,1,65.58,65.87,65.36,65.87,64
20150301|2014-12-01 05:30,1,65.79,65.88,65.77,65.88,10
20150301|2014-12-01 06:00,1,65.88,65.98,65.82,65.82,44
20150301|2014-12-01 06:30,1,65.78,66.53,65.77,66.23,54
20150301|2014-12-01 07:00,1,66.28,66.28,65.99,66.27,13
20150301|2014-12-01 07:30,1,66.4,66.67,66.4,66.48,19
20150301|2014-12-01 08:00,1,66.56,67.02,66.56,66.96,44
20150301|2014-12-01 08:30,1,66.96,67.79,66.91,67.47,182
20150301|2014-12-01 09:00,1,67.57,67.85,67.3,67.61,134
20150301|2014-12-01 09:30,1,67.41,67.85,67.41,67.6,66
20150301|2014-12-01 10:00,1,67.71,68.43,67.71,68.26,38
20150301|2014-12-01 10:30,1,68.48,68.63,68.02,68.18,42
20150301|2014-12-01 11:00,1,68.16,68.79,68.16,68.46,49
20150301|2014-12-01 11:30,1,68.47,68.86,68.47,68.78,155
20150301|2014-12-01 12:00,1,68.76,69.13,68.75,68.83,19
20150301|2014-12-01 12:30,1,68.91,68.93,68.56,68.56,89
20150301|2014-12-01 13:00,1,68.88,69.29,68.58,69.29,19
20150301|2014-12-01 13:30,1,69.26,69.43,69.19,69.35,26
20150301|2014-12-01 14:00,1,69.46,69.53,69.34,69.51,9
20150301|2014-12-01 14:30,1,69.65,69.65,69.54,69.54,10
20150301|2014-12-01 16:00,1,69.44,69.44,69.44,69.44,10
20150301|2014-12-01 19:00,2,69.19,69.19,68.81,68.95,3
20150301|2014-12-01 19:30,2,68.83,68.83,68.83,68.83,1
20150301|2014-12-01 21:30,2,68.71,68.71,68.71,68.71,1
20150301|2014-12-02 01:00,2,68.63,68.63,68.63,68.63,3
20150301|2014-12-02 01:30,2,68.86,68.86,68.79,68.79,2
20150301|2014-12-02 02:30,2,69.05,69.16,68.95,69.13,15
20150301|2014-12-02 03:00,2,68.87,68.87,68.86,68.86,2
20150301|2014-12-02 03:30,2,68.51,68.51,68.47,68.48,6
20150301|2014-12-02 04:00,2,68.39,68.39,68.38,68.38,3
20150301|2014-12-02 04:30,2,68.41,68.41,68.41,68.41,1
20150301|2014-12-02 05:00,2,68.3,68.3,68.13,68.24,9
20150301|2014-12-02 05:30,2,68.24,68.32,68.24,68.31,4
20150301|2014-12-02 06:00,2,68.41,68.42,68.01,68.13,9
20150301|2014-12-02 06:30,2,68.13,68.13,68.13,68.13,1
20150301|2014-12-02 07:00,2,68.47,68.96,68.47,68.66,57
20150301|2014-12-02 07:30,2,68.57,68.64,68.15,68.38,64
20150301|2014-12-02 08:00,2,68.4,68.4,68.09,68.2,35
20150301|2014-12-02 08:30,2,68.3,68.3,67.08,67.25,74
20150301|2014-12-02 09:00,2,67.39,67.88,67.39,67.52,26
20150301|2014-12-02 09:30,2,67.93,68.56,67.93,68.51,49
20150301|2014-12-02 10:00,2,68.5,68.84,68.38,68.39,33
20150301|2014-12-02 10:30,2,68.5,68.5,67.92,67.98,49
20150301|2014-12-02 11:00,2,68.1,68.25,67.89,68.25,19
20150301|2014-12-02 11:30,2,68.12,68.21,67.99,68.21,47
20150301|2014-12-02 12:00,2,68.13,68.25,68.01,68.25,97
20150301|2014-12-02 12:30,2,68.11,68.11,67.58,67.58,8
20150301|2014-12-02 13:00,2,67.59,67.65,66.96,67.14,124
20150301|2014-12-02 13:30,2,67.23,67.53,67.2,67.49,146
20150301|2014-12-02 14:00,2,67.51,67.53,67.27,67.27,30
20150301|2014-12-02 14:30,2,67.56,67.59,67.56,67.57,4
20150301|2014-12-02 15:00,2,67.55,67.55,67.4,67.4,38
20150301|2014-12-02 15:30,2,67.4,67.49,67.4,67.42,24
20150301|2014-12-03 01:30,3,67.68,67.68,67.68,67.68,1
20150301|2014-12-03 02:30,3,67.81,67.81,67.81,67.81,1
20150301|2014-12-03 03:00,3,67.64,68.02,67.64,67.95,9
20150301|2014-12-03 03:30,3,67.94,68.08,67.78,67.78,6
20150301|2014-12-03 04:00,3,67.57,67.57,67.57,67.57,1
20150301|2014-12-03 04:30,3,67.61,67.74,67.61,67.67,3
20150301|2014-12-03 05:00,3,67.53,67.61,67.43,67.61,11
20150301|2014-12-03 05:30,3,67.43,67.43,67.25,67.25,5
20150301|2014-12-03 06:00,3,67.18,67.31,67.16,67.31,76
20150301|2014-12-03 06:30,3,67.37,67.41,67.37,67.41,14
20150301|2014-12-03 07:00,3,67.49,67.66,67.49,67.66,16
20150301|2014-12-03 07:30,3,67.46,67.76,67.46,67.76,21
20150301|2014-12-03 08:00,3,67.79,67.93,67.71,67.71,29
20150301|2014-12-03 08:30,3,67.65,68.13,67.65,68.13,20
20150301|2014-12-03 09:00,3,67.95,68.26,67.95,68.26,6
20150301|2014-12-03 09:30,3,68.03,68.34,67.78,68.31,75
20150301|2014-12-03 10:00,3,68.19,68.4,67.84,67.92,47
20150301|2014-12-03 10:30,3,67.82,67.82,67.19,67.42,283
20150301|2014-12-03 11:00,3,67.51,67.58,67.41,67.41,5
20150301|2014-12-03 11:30,3,67.58,67.61,67.43,67.61,20
20150301|2014-12-03 12:00,3,67.61,67.68,67.52,67.6,21
20150301|2014-12-03 12:30,3,67.35,67.35,67.07,67.07,24
20150301|2014-12-03 13:00,3,67.2,67.6,67.2,67.58,51
20150301|2014-12-03 13:30,3,67.5,67.5,67.42,67.42,19
20150301|2014-12-03 15:00,3,67.6,67.6,67.6,67.6,1
20150301|2014-12-03 21:00,4,67.82,67.82,67.82,67.82,3
20150301|2014-12-03 22:30,4,68.25,68.28,68.25,68.27,15
20150301|2014-12-03 23:30,4,68.09,68.09,68.09,68.09,1
20150301|2014-12-04 00:00,4,68.05,68.05,68.05,68.05,1
20150301|2014-12-04 01:00,4,68.06,68.06,68.01,68.01,2
20150301|2014-12-04 01:30,4,68.05,68.05,68.05,68.05,1
20150301|2014-12-04 02:00,4,68.07,68.07,67.96,67.96,3
20150301|2014-12-04 03:00,4,67.99,67.99,67.99,67.99,1
20150301|2014-12-04 03:30,4,67.98,68.03,67.98,68.03,7
20150301|2014-12-04 04:30,4,67.77,67.77,67.55,67.55,10
20150301|2014-12-04 05:00,4,67.51,67.51,67.34,67.46,10
20150301|2014-12-04 05:30,4,67.38,67.57,67.38,67.57,21
20150301|2014-12-04 06:00,4,67.56,67.6,67.13,67.21,33
20150301|2014-12-04 06:30,4,67.28,67.28,66.97,67,16
20150301|2014-12-04 07:00,4,67.09,67.25,67.09,67.14,11
20150301|2014-12-04 07:30,4,67.11,67.34,66.59,66.7,86
20150301|2014-12-04 08:00,4,66.75,66.77,66.37,66.7,58
20150301|2014-12-04 08:30,4,66.72,67.05,66.72,66.99,30
20150301|2014-12-04 09:00,4,67.15,67.26,66.93,66.93,28
20150301|2014-12-04 09:30,4,66.98,66.98,66.6,66.6,40
20150301|2014-12-04 10:00,4,66.61,66.62,66.46,66.51,11
20150301|2014-12-04 10:30,4,66.87,66.92,66.74,66.74,6
20150301|2014-12-04 11:00,4,66.62,66.71,66.51,66.71,5
20150301|2014-12-04 11:30,4,66.71,66.86,66.56,66.86,16
20150301|2014-12-04 12:00,4,66.99,67.17,66.91,67.17,8
20150301|2014-12-04 12:30,4,67.18,67.26,66.95,67.26,12
20150301|2014-12-04 13:00,4,67.27,67.27,67.15,67.17,16
20150301|2014-12-04 13:30,4,66.9,66.91,66.88,66.88,4
20150301|2014-12-05 01:00,5,66.87,66.87,66.87,66.87,1
20150301|2014-12-05 01:30,5,66.56,66.56,66.56,66.56,1
20150301|2014-12-05 02:30,5,66.5,66.5,66.42,66.42,2
20150301|2014-12-05 03:00,5,66.39,66.55,66.39,66.55,6
20150301|2014-12-05 03:30,5,66.46,66.46,66.44,66.44,9
20150301|2014-12-05 04:00,5,66.66,66.66,66.66,66.66,1
20150301|2014-12-05 05:30,5,66.46,66.46,66.34,66.34,5
20150301|2014-12-05 06:00,5,66.45,66.58,66.3,66.55,13
20150301|2014-12-05 06:30,5,66.65,66.7,66.65,66.7,9
20150301|2014-12-05 07:00,5,66.65,66.65,66.56,66.56,3
20150301|2014-12-05 07:30,5,66.86,67.08,66.54,66.54,21
20150301|2014-12-05 08:00,5,66.44,66.67,66.37,66.67,11
20150301|2014-12-05 08:30,5,66.4,66.4,65.98,66.08,27
20150301|2014-12-05 09:00,5,66.01,66.09,65.44,65.57,108
20150301|2014-12-05 09:30,5,65.54,65.8,65.42,65.8,36
20150301|2014-12-05 10:00,5,65.7,65.76,65.63,65.74,27
20150301|2014-12-05 10:30,5,65.81,66.11,65.8,66.02,14
20150301|2014-12-05 11:00,5,65.9,66.31,65.9,66.22,24
20150301|2014-12-05 11:30,5,66.29,66.47,66.25,66.31,26
20150301|2014-12-05 12:00,5,66.46,66.7,66.46,66.58,18
20150301|2014-12-05 12:30,5,66.39,66.47,66.2,66.29,9
20150301|2014-12-05 13:00,5,66.38,66.39,66.05,66.11,20
20150301|2014-12-05 13:30,5,66.12,66.12,65.88,65.88,16
20150301|2014-12-05 14:30,5,65.93,65.93,65.93,65.93,2
20150301|2014-12-07 17:00,8,65.05,65.09,65.05,65.09,23
20150301|2014-12-07 17:30,8,65.04,65.04,65.04,65.04,3
20150301|2014-12-07 18:00,8,65.04,65.09,65,65.09,50
20150301|2014-12-08 00:30,8,65.49,65.49,65.49,65.49,1
20150301|2014-12-08 01:00,8,65.42,65.42,65.42,65.42,1
20150301|2014-12-08 01:30,8,65.52,65.52,65.44,65.44,2
20150301|2014-12-08 02:00,8,65.42,65.42,65.16,65.16,8
20150301|2014-12-08 03:30,8,65.36,65.36,64.91,64.99,16
20150301|2014-12-08 04:00,8,64.89,64.95,64.87,64.95,7
20150301|2014-12-08 04:30,8,64.9,64.9,64.89,64.89,2
20150301|2014-12-08 05:00,8,64.95,64.95,64.95,64.95,2
20150301|2014-12-08 05:30,8,64.81,64.81,64.72,64.72,6
20150301|2014-12-08 06:00,8,64.5,64.6,64.38,64.56,13
20150301|2014-12-08 06:30,8,64.65,64.8,64.65,64.71,10
20150301|2014-12-08 07:00,8,64.79,64.91,64.79,64.85,15
20150301|2014-12-08 07:30,8,64.64,64.84,64.62,64.79,10
20150301|2014-12-08 08:00,8,64.86,64.98,64.86,64.92,13
20150301|2014-12-08 08:30,8,64.73,64.75,64.63,64.68,11
20150301|2014-12-08 09:00,8,64.46,64.73,64.46,64.65,5
20150301|2014-12-08 09:30,8,64.58,64.58,63.99,64.07,46
20150301|2014-12-08 10:00,8,63.82,63.84,63.67,63.8,62
20150301|2014-12-08 10:30,8,63.88,63.9,63.51,63.67,35
20150301|2014-12-08 11:00,8,63.71,63.86,63.62,63.63,14
20150301|2014-12-08 11:30,8,63.45,63.73,63.42,63.73,12
20150301|2014-12-08 12:00,8,63.68,63.77,63.68,63.77,11
20150301|2014-12-08 12:30,8,63.77,63.79,63.6,63.79,5
20150301|2014-12-08 13:00,8,63.68,63.71,63.17,63.36,56
20150301|2014-12-08 13:30,8,63.46,63.59,63.43,63.54,116
20150301|2014-12-08 14:00,8,63.55,63.55,63.43,63.43,10
20150301|2014-12-08 14:30,8,63.37,63.37,63.37,63.37,1
20150301|2014-12-08 15:30,8,63.32,63.32,63.32,63.32,2
20150301|2014-12-08 21:00,9,62.88,62.88,62.83,62.83,5
20150301|2014-12-08 23:30,9,62.91,62.91,62.91,62.91,1
20150301|2014-12-09 01:00,9,62.94,62.94,62.94,62.94,1
20150301|2014-12-09 02:00,9,63.13,63.18,63.07,63.09,11
20150301|2014-12-09 02:30,9,63.14,63.42,63.14,63.42,9
20150301|2014-12-09 03:00,9,63.64,63.74,63.6,63.74,5
20150301|2014-12-09 04:00,9,63.78,63.82,63.75,63.75,9
20150301|2014-12-09 04:30,9,63.66,63.85,63.55,63.83,19
20150301|2014-12-09 05:00,9,64.1,64.52,64.1,64.26,52
20150301|2014-12-09 05:30,9,64.29,64.39,64.11,64.15,27
20150301|2014-12-09 06:00,9,64.21,64.21,64.15,64.19,18
20150301|2014-12-09 06:30,9,63.98,63.98,63.86,63.86,3
20150301|2014-12-09 07:00,9,63.93,64.09,63.93,63.99,9
20150301|2014-12-09 07:30,9,64,64,63.88,63.97,21
20150301|2014-12-09 08:00,9,64.07,64.12,63.26,63.26,66
20150301|2014-12-09 08:30,9,63.27,63.61,63,63.61,109
20150301|2014-12-09 09:00,9,63.61,64.01,63.49,63.49,34
20150301|2014-12-09 09:30,9,63.55,63.86,63.55,63.86,9
20150301|2014-12-09 10:00,9,64.04,64.35,64.04,64.24,14
20150301|2014-12-09 10:30,9,64.02,64.14,63.98,64.03,10
20150301|2014-12-09 11:00,9,64.02,64.02,63.71,63.71,7
20150301|2014-12-09 11:30,9,63.7,63.85,63.61,63.79,26
20150301|2014-12-09 12:00,9,63.72,63.73,63.41,63.41,21
20150301|2014-12-09 12:30,9,63.59,63.65,63.5,63.62,10
20150301|2014-12-09 13:00,9,63.65,64.21,63.65,64.17,106
20150301|2014-12-09 13:30,9,64.08,64.11,64.01,64.02,67
20150301|2014-12-09 14:00,9,64.05,64.05,64.05,64.05,1
20150301|2014-12-09 15:30,9,64.14,64.14,63.8,63.8,16
20150301|2014-12-09 19:00,10,63.46,63.46,63.46,63.46,1
20150301|2014-12-10 00:00,10,63.55,63.55,63.55,63.55,1
20150301|2014-12-10 01:00,10,63.45,63.51,63.45,63.51,5
20150301|2014-12-10 01:30,10,63.3,63.32,63.11,63.11,5
20150301|2014-12-10 02:00,10,63.02,63.02,63.02,63.02,3
20150301|2014-12-10 02:30,10,63.2,63.22,63.2,63.22,6
20150301|2014-12-10 03:30,10,63.3,63.34,63.01,63.01,12
20150301|2014-12-10 04:00,10,62.94,62.94,62.76,62.85,30
20150301|2014-12-10 04:30,10,62.98,62.98,62.98,62.98,1
20150301|2014-12-10 05:30,10,62.95,62.99,62.92,62.99,3
20150301|2014-12-10 06:00,10,63,63,63,63,1
20150301|2014-12-10 06:30,10,63,63,62.87,62.88,9
20150301|2014-12-10 07:00,10,63.01,63.01,62.92,62.96,5
20150301|2014-12-10 07:30,10,62.97,63.15,62.68,62.79,30
20150301|2014-12-10 08:00,10,62.61,62.81,62.36,62.67,23
20150301|2014-12-10 08:30,10,62.72,62.72,62.28,62.34,52
20150301|2014-12-10 09:00,10,62.41,62.55,62.21,62.49,26
20150301|2014-12-10 09:30,10,62.16,62.16,61.31,61.9,72
20150301|2014-12-10 10:00,10,61.96,61.96,61.09,61.41,57
20150301|2014-12-10 10:30,10,61.3,61.32,60.9,61.21,39
20150301|2014-12-10 11:00,10,61.2,61.37,61.08,61.25,83
20150301|2014-12-10 11:30,10,61.29,61.81,61.29,61.67,31
20150301|2014-12-10 12:00,10,61.66,61.69,61.38,61.42,36
20150301|2014-12-10 12:30,10,61.42,61.45,61.17,61.45,52
20150301|2014-12-10 13:00,10,61.22,61.61,60.97,61.43,45
20150301|2014-12-10 13:30,10,61.46,61.56,61.41,61.46,33
20150301|2014-12-10 14:00,10,61.35,61.79,61.35,61.77,4
20150301|2014-12-10 14:30,10,61.69,61.9,61.69,61.85,7
20150301|2014-12-10 15:00,10,61.62,61.62,61.57,61.57,3
20150301|2014-12-10 16:30,10,61.53,61.53,61.51,61.51,4
20150301|2014-12-10 19:00,11,61.92,61.92,61.92,61.92,1
20150301|2014-12-10 23:30,11,61.84,61.84,61.84,61.84,1
20150301|2014-12-11 00:30,11,61.98,61.98,61.78,61.78,6
20150301|2014-12-11 01:30,11,61.56,61.56,61.56,61.56,2
20150301|2014-12-11 02:00,11,61.58,61.88,61.57,61.82,8
20150301|2014-12-11 03:00,11,61.93,61.93,61.93,61.93,1
20150301|2014-12-11 03:30,11,61.85,61.85,61.76,61.76,3
20150301|2014-12-11 04:00,11,61.74,61.74,61.7,61.72,16
20150301|2014-12-11 05:00,11,61.9,61.9,61.9,61.9,1
20150301|2014-12-11 05:30,11,61.86,62.11,61.86,62.07,18
20150301|2014-12-11 06:00,11,62.06,62.1,62.04,62.04,9
20150301|2014-12-11 06:30,11,61.76,61.87,61.62,61.62,6
20150301|2014-12-11 07:00,11,61.6,61.6,60.9,61.08,62
20150301|2014-12-11 07:30,11,61.07,61.22,60.6,60.6,73
20150301|2014-12-11 08:00,11,60.86,61.31,60.66,61.01,78
20150301|2014-12-11 08:30,11,61.06,61.44,61.03,61.09,34
20150301|2014-12-11 09:00,11,61.21,61.33,61.02,61.26,29
20150301|2014-12-11 09:30,11,61.32,61.95,61.32,61.54,66
20150301|2014-12-11 10:00,11,61.45,61.45,61.15,61.25,36
20150301|2014-12-11 10:30,11,61.24,61.59,61.24,61.56,27
20150301|2014-12-11 11:00,11,61.57,61.65,61.28,61.44,18
20150301|2014-12-11 11:30,11,61.41,61.41,61.18,61.41,48
20150301|2014-12-11 12:00,11,61.47,61.58,61.31,61.31,22
20150301|2014-12-11 12:30,11,61.28,61.32,60.79,60.8,40
20150301|2014-12-11 13:00,11,60.82,60.95,60.46,60.59,69
20150301|2014-12-11 13:30,11,60.62,60.7,60.16,60.33,48
20150301|2014-12-11 14:00,11,60.31,60.43,60.31,60.43,54
20150301|2014-12-11 14:30,11,60.34,60.35,60.23,60.23,6
20150301|2014-12-11 15:00,11,60.25,60.31,59.93,59.93,20
20150301|2014-12-11 15:30,11,59.92,59.92,59.68,59.68,5
20150301|2014-12-11 16:00,11,59.6,59.6,59.6,59.6,2
20150301|2014-12-11 19:00,12,59.54,59.67,59.54,59.67,4
20150301|2014-12-11 19:30,12,59.79,59.84,59.64,59.64,51
20150301|2014-12-11 20:00,12,59.62,59.65,59.62,59.65,53
20150301|2014-12-11 22:30,12,59.87,59.95,59.87,59.93,50
20150301|2014-12-11 23:30,12,60.01,60.08,60.01,60.08,15
20150301|2014-12-12 01:30,12,59.81,59.81,59.81,59.81,1
20150301|2014-12-12 02:00,12,59.91,59.91,59.59,59.59,12
20150301|2014-12-12 02:30,12,59.65,59.87,59.65,59.87,62
20150301|2014-12-12 03:00,12,59.65,59.65,59.38,59.46,12
20150301|2014-12-12 03:30,12,59.43,59.76,59.43,59.76,14
20150301|2014-12-12 04:00,12,59.74,59.74,59.74,59.74,1
20150301|2014-12-12 04:30,12,59.65,59.65,59.65,59.65,10
20150301|2014-12-12 05:00,12,59.75,59.77,59.62,59.65,12
20150301|2014-12-12 05:30,12,59.69,60.05,59.69,59.86,42
20150301|2014-12-12 06:00,12,59.86,59.91,59.86,59.91,2
20150301|2014-12-12 06:30,12,59.81,59.81,59.68,59.68,4
20150301|2014-12-12 07:00,12,59.68,59.71,59.46,59.47,24
20150301|2014-12-12 07:30,12,59.46,59.65,59.05,59.14,28
20150301|2014-12-12 08:00,12,59.1,59.43,58.94,59.4,73
20150301|2014-12-12 08:30,12,59.28,59.39,59.08,59.39,66
20150301|2014-12-12 09:00,12,59.16,59.3,59.13,59.3,11
20150301|2014-12-12 09:30,12,59.35,59.35,58.79,58.79,37
20150301|2014-12-12 10:00,12,58.75,58.81,58.6,58.81,19
20150301|2014-12-12 10:30,12,58.73,58.82,58.04,58.21,55
20150301|2014-12-12 11:00,12,58.21,58.53,58.21,58.53,28
20150301|2014-12-12 11:30,12,58.68,59.07,58.63,58.79,53
20150301|2014-12-12 12:00,12,58.5,58.8,58.44,58.54,21
20150301|2014-12-12 12:30,12,58.44,58.74,58.3,58.74,40
20150301|2014-12-12 13:00,12,58.69,58.73,58.41,58.42,47
20150301|2014-12-12 13:30,12,58.34,58.42,58.18,58.27,35
20150301|2014-12-12 14:00,12,58.28,58.28,58.24,58.24,3
20150301|2014-12-12 14:30,12,58.23,58.39,58.23,58.39,6
20150301|2014-12-14 17:00,15,57.05,57.17,57.05,57.17,12
20150301|2014-12-14 19:00,15,57.5,57.5,57.5,57.5,4
20150301|2014-12-14 20:00,15,58,58.49,58,58.49,15
20150301|2014-12-14 20:30,15,58.08,58.64,58.08,58.64,5
20150301|2014-12-14 21:30,15,59.17,59.17,59.17,59.17,1
20150301|2014-12-14 23:30,15,58.79,58.85,58.79,58.82,5
20150301|2014-12-15 01:00,15,58.8,58.87,58.77,58.83,16
20150301|2014-12-15 02:00,15,58.75,58.92,58.75,58.9,3
20150301|2014-12-15 02:30,15,59.07,59.32,59.07,59.24,38
20150301|2014-12-15 03:00,15,59.12,59.3,59.12,59.3,13
20150301|2014-12-15 04:30,15,58.79,58.79,58.74,58.74,7
20150301|2014-12-15 05:00,15,58.67,58.73,58.65,58.73,12
20150301|2014-12-15 05:30,15,58.81,58.81,58.81,58.81,2
20150301|2014-12-15 06:00,15,59.02,59.02,59.02,59.02,2
20150301|2014-12-15 06:30,15,58.87,58.87,58.36,58.66,70
20150301|2014-12-15 07:00,15,58.59,58.77,58.38,58.77,40
20150301|2014-12-15 07:30,15,58.45,58.73,58.45,58.59,34
20150301|2014-12-15 08:00,15,58.45,58.49,58.3,58.35,52
20150301|2014-12-15 08:30,15,58.47,58.61,57.93,58.06,48
20150301|2014-12-15 09:00,15,57.95,57.98,57.61,57.68,54
20150301|2014-12-15 09:30,15,57.74,57.74,57.38,57.62,29
20150301|2014-12-15 10:00,15,57.51,57.65,57.17,57.28,16
20150301|2014-12-15 10:30,15,57.21,57.22,56.63,56.66,128
20150301|2014-12-15 11:00,15,56.64,57.35,56.64,57.35,61
20150301|2014-12-15 11:30,15,57.14,57.29,56.95,57.29,27
20150301|2014-12-15 12:00,15,57.29,57.3,57.08,57.15,48
20150301|2014-12-15 12:30,15,57.26,57.27,56.93,57.09,48
20150301|2014-12-15 13:00,15,56.99,57,56.55,56.68,116
20150301|2014-12-15 13:30,15,56.41,56.52,56.01,56.25,79
20150301|2014-12-15 14:00,15,56.28,56.39,56,56,31
20150301|2014-12-15 14:30,15,55.93,56.04,55.92,56.04,12
20150301|2014-12-15 15:30,15,56.08,56.09,55.98,55.98,6
20150301|2014-12-15 16:30,15,56.03,56.03,56.03,56.03,5
20150301|2014-12-15 20:00,16,56.44,56.49,56.44,56.49,3
20150301|2014-12-15 21:00,16,56.44,56.44,56.44,56.44,3
20150301|2014-12-15 23:30,16,56.44,56.44,56.42,56.42,2
20150301|2014-12-16 00:00,16,56.35,56.35,56.35,56.35,1
20150301|2014-12-16 01:00,16,56.21,56.21,56.21,56.21,1
20150301|2014-12-16 01:30,16,56.13,56.13,55.61,55.67,122
20150301|2014-12-16 02:00,16,55.83,55.94,55.32,55.38,157
20150301|2014-12-16 02:30,16,55.5,55.5,54.84,54.98,48
20150301|2014-12-16 03:00,16,54.94,55.03,54.82,54.82,26
20150301|2014-12-16 03:30,16,54.8,55.05,54.8,55.05,21
20150301|2014-12-16 04:00,16,55.11,55.33,55.11,55.16,14
20150301|2014-12-16 04:30,16,55.01,55.19,54.98,55.19,6
20150301|2014-12-16 05:00,16,55.17,55.29,55.03,55.15,37
20150301|2014-12-16 05:30,16,55,55,54.89,54.9,21
20150301|2014-12-16 06:00,16,54.68,54.96,54.51,54.77,44
20150301|2014-12-16 06:30,16,54.9,55.06,54.83,54.94,18
20150301|2014-12-16 07:00,16,54.92,54.94,54.61,54.64,112
20150301|2014-12-16 07:30,16,54.6,54.75,54.37,54.71,73
20150301|2014-12-16 08:00,16,54.82,55.36,54.7,54.9,214
20150301|2014-12-16 08:30,16,54.78,55.52,54.61,55.27,302
20150301|2014-12-16 09:00,16,55.26,55.89,55.26,55.82,228
20150301|2014-12-16 09:30,16,55.87,56.34,55.37,56.34,125
20150301|2014-12-16 10:00,16,56.42,57.66,56.29,57.32,337
20150301|2014-12-16 10:30,16,57.39,57.67,56.61,56.62,361
20150301|2014-12-16 11:00,16,56.67,56.67,56.15,56.16,109
20150301|2014-12-16 11:30,16,56.46,56.98,56.46,56.58,72
20150301|2014-12-16 12:00,16,56.72,56.72,56.23,56.23,25
20150301|2014-12-16 12:30,16,56.27,56.48,56.04,56.26,196
20150301|2014-12-16 13:00,16,56.45,57.17,56.34,56.48,160
20150301|2014-12-16 13:30,16,56.59,56.68,56.34,56.53,48
20150301|2014-12-16 14:00,16,56.49,56.49,56.49,56.49,1
20150301|2014-12-16 14:30,16,56.59,56.72,56.59,56.65,15
20150301|2014-12-16 15:00,16,56.52,56.63,56.51,56.63,28
20150301|2014-12-16 15:30,16,56.02,56.02,55.88,55.93,73
20150301|2014-12-16 19:30,17,55.76,55.76,55.55,55.59,130
20150301|2014-12-16 21:30,17,55.65,55.65,55.58,55.58,3
20150301|2014-12-16 22:00,17,55.57,55.57,55.53,55.53,31
20150301|2014-12-16 23:30,17,55.58,55.58,55.58,55.58,1
20150301|2014-12-17 00:00,17,55.52,55.53,55.52,55.53,57
20150301|2014-12-17 00:30,17,55.91,56.18,55.91,56.18,2
20150301|2014-12-17 01:00,17,55.98,56.23,55.96,56.13,15
20150301|2014-12-17 01:30,17,56.02,56.23,56.01,56.08,12
20150301|2014-12-17 02:00,17,56.3,56.67,55.86,55.86,20
20150301|2014-12-17 02:30,17,55.82,55.96,55.74,55.88,18
20150301|2014-12-17 03:00,17,55.77,55.84,55.65,55.75,14
20150301|2014-12-17 03:30,17,55.74,55.77,55.65,55.77,21
20150301|2014-12-17 04:00,17,55.65,55.78,55.6,55.73,13
20150301|2014-12-17 04:30,17,55.82,55.9,55.73,55.8,10
20150301|2014-12-17 05:00,17,55.68,55.68,55.62,55.62,13
20150301|2014-12-17 06:00,17,55.59,55.71,55.09,55.14,54
20150301|2014-12-17 06:30,17,55.24,55.28,54.98,55.15,146
20150301|2014-12-17 07:00,17,55.24,55.41,55.01,55.36,19
20150301|2014-12-17 07:30,17,55.31,55.56,55.17,55.53,93
20150301|2014-12-17 08:00,17,55.33,55.7,55.17,55.7,89
20150301|2014-12-17 08:30,17,55.72,55.98,55.56,55.97,137
20150301|2014-12-17 09:00,17,56.02,56.46,55.99,56.09,182
20150301|2014-12-17 09:30,17,55.97,57.08,55.49,56.74,276
20150301|2014-12-17 10:00,17,56.75,57.42,56.75,57,188
20150301|2014-12-17 10:30,17,56.99,59.45,56.99,58.9,301
20150301|2014-12-17 11:00,17,59.08,59.33,58.2,58.83,285
20150301|2014-12-17 11:30,17,58.77,59.07,58.27,58.46,164
20150301|2014-12-17 12:00,17,58.56,58.71,58.36,58.5,81
20150301|2014-12-17 12:30,17,58.58,58.6,57.98,58.02,352
20150301|2014-12-17 13:00,17,58.39,58.4,57.08,57.08,156
20150301|2014-12-17 13:30,17,56.94,57.03,56.55,56.81,106
20150301|2014-12-17 14:00,17,56.66,56.79,56.47,56.5,17
20150301|2014-12-17 14:30,17,56.63,56.88,56.63,56.76,13
20150301|2014-12-17 15:00,17,56.65,56.65,56.51,56.51,6
20150301|2014-12-17 20:30,18,57.17,57.17,57.17,57.17,1
20150301|2014-12-17 23:30,18,57.02,57.02,57.02,57.02,1
20150301|2014-12-18 00:00,18,57.04,57.04,57.04,57.04,2
20150301|2014-12-18 00:30,18,57.24,57.24,57.24,57.24,2
20150301|2014-12-18 01:00,18,56.83,57.05,56.83,57.05,6
20150301|2014-12-18 01:30,18,56.95,57.15,56.95,57.15,4
20150301|2014-12-18 02:00,18,57.14,57.22,56.92,56.98,12
20150301|2014-12-18 02:30,18,57.11,57.11,57.11,57.11,1
20150301|2014-12-18 03:00,18,57.16,58.51,57.16,58.12,89
20150301|2014-12-18 03:30,18,58.17,58.29,57.89,58.29,55
20150301|2014-12-18 04:00,18,58.31,58.69,58.22,58.69,137
20150301|2014-12-18 04:30,18,58.9,59.31,58.57,58.58,82
20150301|2014-12-18 05:00,18,58.61,58.87,58.61,58.69,14
20150301|2014-12-18 05:30,18,58.63,58.63,58.14,58.22,73
20150301|2014-12-18 06:00,18,58.37,58.41,58.15,58.41,14
20150301|2014-12-18 06:30,18,58.59,58.95,58.28,58.29,53
20150301|2014-12-18 07:00,18,58.33,58.54,57.89,57.91,77
20150301|2014-12-18 07:30,18,57.97,58.34,57.97,58.3,83
20150301|2014-12-18 08:00,18,58.02,58.02,57.43,57.6,163
20150301|2014-12-18 08:30,18,57.61,57.74,57.16,57.24,250
20150301|2014-12-18 09:00,18,57.27,57.44,56.93,57.05,70
20150301|2014-12-18 09:30,18,56.89,56.96,56.47,56.6,121
20150301|2014-12-18 10:00,18,56.5,56.5,55.89,56.12,232
20150301|2014-12-18 10:30,18,56.11,56.25,55.65,56.14,127
20150301|2014-12-18 11:00,18,56.03,56.65,55.98,56.58,192
20150301|2014-12-18 11:30,18,56.59,56.88,56.41,56.58,226
20150301|2014-12-18 12:00,18,56.55,56.62,56.18,56.2,62
20150301|2014-12-18 12:30,18,56.33,56.53,55.74,55.8,55
20150301|2014-12-18 13:00,18,55.82,55.82,54.62,54.76,509
20150301|2014-12-18 13:30,18,54.75,55.5,54.73,55.5,441
20150301|2014-12-18 14:00,18,55.45,55.45,55.12,55.12,94
20150301|2014-12-18 14:30,18,55.2,55.55,55.2,55.2,18
20150301|2014-12-18 15:00,18,55.34,55.38,55.34,55.38,12
20150301|2014-12-18 15:30,18,55.32,55.64,55.32,55.63,58
20150301|2014-12-18 19:00,19,55.55,55.55,55.55,55.55,1
20150301|2014-12-18 22:00,19,54.94,54.94,54.93,54.93,2
20150301|2014-12-18 23:00,19,55.46,55.46,55.41,55.41,30
20150301|2014-12-19 00:00,19,55.25,55.25,55.25,55.25,1
20150301|2014-12-19 00:30,19,55.2,55.2,55.2,55.2,1
20150301|2014-12-19 01:00,19,55.3,55.3,55.3,55.3,2
20150301|2014-12-19 01:30,19,55.37,55.37,55.03,55.15,22
20150301|2014-12-19 02:00,19,55.15,55.15,54.81,54.81,89
20150301|2014-12-19 02:30,19,54.84,54.84,54.84,54.84,10
20150301|2014-12-19 03:00,19,55.11,55.84,55.11,55.8,77
20150301|2014-12-19 03:30,19,55.74,55.92,55.58,55.59,19
20150301|2014-12-19 04:00,19,55.71,55.81,55.49,55.52,20
20150301|2014-12-19 04:30,19,55.46,55.46,55.34,55.34,2
20150301|2014-12-19 05:00,19,55.1,55.35,55.1,55.33,43
20150301|2014-12-19 05:30,19,55.49,55.57,55.38,55.38,19
20150301|2014-12-19 06:00,19,55.51,55.64,55.51,55.64,10
20150301|2014-12-19 06:30,19,55.78,55.78,55.45,55.45,26
20150301|2014-12-19 07:00,19,55.47,55.47,55.15,55.4,87
20150301|2014-12-19 07:30,19,55.43,55.89,55.39,55.89,18
20150301|2014-12-19 08:00,19,55.96,56.58,55.96,56.36,268
20150301|2014-12-19 08:30,19,56.44,56.52,55.99,56.39,105
20150301|2014-12-19 09:00,19,56.21,56.28,55.64,56.08,155
20150301|2014-12-19 09:30,19,56.18,56.84,56.18,56.58,117
20150301|2014-12-19 10:00,19,56.45,56.46,56.16,56.27,159
20150301|2014-12-19 10:30,19,56.52,56.63,56.42,56.46,11
20150301|2014-12-19 11:00,19,56.38,56.7,56.33,56.59,67
20150301|2014-12-19 11:30,19,56.66,56.87,56.51,56.52,45
20150301|2014-12-19 12:00,19,56.65,57.41,56.65,57.24,223
20150301|2014-12-19 12:30,19,57.15,57.26,57.13,57.25,14
20150301|2014-12-19 13:00,19,57.18,57.54,56.95,57.5,190
20150301|2014-12-19 13:30,19,57.6,58.16,57.53,58.14,73
20150301|2014-12-19 14:00,19,58.1,58.62,58.06,58.28,141
20150301|2014-12-19 14:30,19,58.35,58.69,58.33,58.33,101
20150301|2014-12-19 15:00,19,58.34,58.34,58.29,58.33,11
20150301|2014-12-19 15:30,19,58.31,58.48,58.28,58.48,4
20150301|2014-12-21 20:00,22,58.24,58.35,58.24,58.26,7
20150301|2014-12-21 21:00,22,58.26,58.31,58.26,58.27,5
20150301|2014-12-21 21:30,22,58.31,58.46,58.31,58.46,39
20150301|2014-12-21 22:00,22,58.46,58.46,58.32,58.32,17
20150301|2014-12-21 23:30,22,58.28,58.28,58.28,58.28,1
20150301|2014-12-22 01:00,22,58.41,58.65,58.41,58.65,149
20150301|2014-12-22 01:30,22,58.51,58.86,58.51,58.86,9
20150301|2014-12-22 02:00,22,58.6,58.71,58.52,58.71,11
20150301|2014-12-22 02:30,22,58.32,58.33,58.13,58.18,84
20150301|2014-12-22 03:00,22,58.06,58.13,58.06,58.13,6
20150301|2014-12-22 03:30,22,58.15,58.15,57.71,57.86,42
20150301|2014-12-22 04:00,22,57.91,57.92,57.83,57.83,8
20150301|2014-12-22 04:30,22,57.87,57.98,57.87,57.98,7
20150301|2014-12-22 05:00,22,57.95,57.98,57.6,57.64,53
20150301|2014-12-22 05:30,22,57.7,57.7,57.31,57.31,78
20150301|2014-12-22 06:00,22,57.19,57.26,57.02,57.02,10
20150301|2014-12-22 06:30,22,56.94,57.2,56.77,57.12,132
20150301|2014-12-22 07:00,22,57.21,57.34,57.07,57.34,10
20150301|2014-12-22 07:30,22,57.02,57.07,56.62,56.62,77
20150301|2014-12-22 08:00,22,56.61,56.88,56.29,56.86,205
20150301|2014-12-22 08:30,22,56.49,56.69,56.37,56.48,68
20150301|2014-12-22 09:00,22,56.53,56.55,56.15,56.23,180
20150301|2014-12-22 09:30,22,56.28,56.32,56.01,56.26,170
20150301|2014-12-22 10:00,22,56.1,56.1,55.85,55.91,59
20150301|2014-12-22 10:30,22,55.89,55.89,55.6,55.8,162
20150301|2014-12-22 11:00,22,55.94,56.09,55.93,56,23
20150301|2014-12-22 11:30,22,55.78,55.78,55.78,55.78,1
20150301|2014-12-22 12:00,22,55.82,55.86,55.61,55.86,144
20150301|2014-12-22 12:30,22,55.77,56.1,55.64,55.93,60
20150301|2014-12-22 13:00,22,55.85,55.95,55.53,55.7,48
20150301|2014-12-22 13:30,22,55.68,55.81,55.68,55.81,4
20150301|2014-12-22 14:00,22,55.57,55.68,55.57,55.64,10
20150301|2014-12-22 14:30,22,55.66,55.68,55.66,55.67,8
20150301|2014-12-22 15:00,22,55.68,55.68,55.68,55.68,4
20150301|2014-12-22 20:30,23,56.71,56.71,56.71,56.71,1
20150301|2014-12-22 21:30,23,56.47,56.47,56.35,56.35,47
20150301|2014-12-22 22:00,23,56.35,56.35,56.35,56.35,3
20150301|2014-12-22 22:30,23,56.5,56.5,56.44,56.44,25
20150301|2014-12-22 23:30,23,56.32,56.32,56.3,56.3,6
20150301|2014-12-23 00:00,23,56.17,56.17,56.03,56.03,17
20150301|2014-12-23 00:30,23,56.1,56.1,56.1,56.1,1
20150301|2014-12-23 01:00,23,55.9,56.12,55.86,56.12,46
20150301|2014-12-23 01:30,23,56.02,56.12,56.02,56.12,9
20150301|2014-12-23 02:00,23,56.08,56.08,55.74,55.74,133
20150301|2014-12-23 02:30,23,55.84,56.03,55.84,56.03,5
20150301|2014-12-23 03:00,23,56.06,56.13,56.03,56.05,21
20150301|2014-12-23 03:30,23,56.1,56.17,56.1,56.17,3
20150301|2014-12-23 04:00,23,56.31,56.31,56.16,56.16,8
20150301|2014-12-23 04:30,23,56.22,56.56,56.22,56.55,71
20150301|2014-12-23 05:00,23,56.57,56.6,56.41,56.46,62
20150301|2014-12-23 05:30,23,56.32,56.33,56.27,56.27,6
20150301|2014-12-23 06:00,23,56.29,56.43,56.29,56.41,45
20150301|2014-12-23 06:30,23,56.36,56.48,56.22,56.22,16
20150301|2014-12-23 07:00,23,56.28,56.48,56.27,56.46,25
20150301|2014-12-23 07:30,23,56.48,57.19,56.34,56.36,515
20150301|2014-12-23 08:00,23,56.35,56.36,55.46,55.72,372
20150301|2014-12-23 08:30,23,55.82,56.33,55.71,56.01,180
20150301|2014-12-23 09:00,23,56.09,56.43,56.08,56.33,53
20150301|2014-12-23 09:30,23,56.34,56.67,56.26,56.66,102
20150301|2014-12-23 10:00,23,56.71,56.71,56.3,56.59,48
20150301|2014-12-23 10:30,23,56.5,56.64,56.38,56.43,34
20150301|2014-12-23 11:00,23,56.48,56.76,56.48,56.72,37
20150301|2014-12-23 11:30,23,56.75,57.17,56.63,56.99,330
20150301|2014-12-23 12:00,23,56.76,56.97,56.58,56.97,30
20150301|2014-12-23 12:30,23,56.96,56.98,56.63,56.81,52
20150301|2014-12-23 13:00,23,56.82,57.54,56.77,57.53,158
20150301|2014-12-23 13:30,23,57.46,57.85,57.46,57.63,39
20150301|2014-12-23 14:00,23,57.68,57.68,57.55,57.57,15
20150301|2014-12-23 14:30,23,57.47,57.48,57.3,57.39,22
20150301|2014-12-23 15:00,23,57.41,57.61,57.41,57.61,5
20150301|2014-12-23 15:30,23,57.53,57.53,57.06,57.06,9
20150301|2014-12-23 16:00,23,57.1,57.1,57.1,57.1,1
20150301|2014-12-23 19:00,24,57.41,57.41,57.41,57.41,1
20150301|2014-12-23 20:00,24,57.12,57.12,57.12,57.12,1
20150301|2014-12-23 21:00,24,57,57.14,57,57.14,2
20150301|2014-12-23 21:30,24,56.92,57.02,56.91,57.02,4
20150301|2014-12-23 22:30,24,57.03,57.13,57.03,57.13,4
20150301|2014-12-23 23:00,24,57.1,57.1,57.1,57.1,1
20150301|2014-12-24 00:30,24,57.22,57.22,57.22,57.22,1
20150301|2014-12-24 01:00,24,57.26,57.31,57.11,57.11,5
20150301|2014-12-24 02:30,24,56.88,56.88,56.88,56.88,1
20150301|2014-12-24 03:00,24,56.8,56.87,56.72,56.74,17
20150301|2014-12-24 03:30,24,56.74,56.74,56.54,56.55,26
20150301|2014-12-24 04:30,24,56.65,56.66,56.45,56.49,9
20150301|2014-12-24 05:00,24,56.52,56.52,56.41,56.42,7
20150301|2014-12-24 05:30,24,56.57,56.62,56.52,56.62,26
20150301|2014-12-24 06:00,24,56.5,56.5,56.04,56.16,160
20150301|2014-12-24 06:30,24,56.08,56.22,56.06,56.17,46
20150301|2014-12-24 07:00,24,56.34,56.47,56.25,56.26,12
20150301|2014-12-24 07:30,24,56.36,56.62,56.26,56.27,18
20150301|2014-12-24 08:00,24,56.28,56.36,56.18,56.36,37
20150301|2014-12-24 08:30,24,56.12,56.12,55.82,55.82,30
20150301|2014-12-24 09:00,24,55.99,55.99,55.73,55.88,136
20150301|2014-12-24 09:30,24,55.89,55.89,55.45,55.75,225
20150301|2014-12-24 10:00,24,55.85,56.31,55.85,55.96,64
20150301|2014-12-24 10:30,24,56.3,56.4,55.81,55.87,39
20150301|2014-12-24 11:00,24,55.75,55.98,55.75,55.77,9
20150301|2014-12-24 11:30,24,55.8,56.14,55.8,55.97,31
20150301|2014-12-24 12:00,24,55.66,56.44,55.54,56.17,134
20150301|2014-12-24 12:30,24,56.06,56.4,56.06,56.4,31
20150301|2014-12-25 20:30,26,56.48,56.48,56.48,56.48,1
20150301|2014-12-25 22:30,26,56.5,56.5,56.5,56.5,1
20150301|2014-12-25 23:30,26,56.41,56.41,56.3,56.3,2
20150301|2014-12-26 01:00,26,56.19,56.27,56.13,56.27,31
20150301|2014-12-26 01:30,26,56.51,56.51,56.49,56.49,10
20150301|2014-12-26 02:00,26,56.57,56.69,56.2,56.38,55
20150301|2014-12-26 02:30,26,56.33,56.48,56.33,56.46,26
20150301|2014-12-26 03:00,26,56.6,56.6,56.33,56.33,8
20150301|2014-12-26 03:30,26,56.6,56.79,56.58,56.79,23
20150301|2014-12-26 04:00,26,56.88,56.88,56.75,56.75,2
20150301|2014-12-26 05:00,26,56.75,56.75,56.73,56.73,10
20150301|2014-12-26 06:30,26,56.68,56.77,56.68,56.68,9
20150301|2014-12-26 07:00,26,56.7,56.88,56.7,56.88,5
20150301|2014-12-26 07:30,26,56.85,56.94,56.74,56.92,19
20150301|2014-12-26 08:00,26,56.8,56.8,56.3,56.3,36
20150301|2014-12-26 08:30,26,56.39,56.39,56.22,56.33,134
20150301|2014-12-26 09:00,26,56,56.22,55.96,56.22,19
20150301|2014-12-26 09:30,26,56.14,56.14,56.14,56.14,2
20150301|2014-12-26 10:30,26,55.92,55.92,55.81,55.81,9
20150301|2014-12-26 11:00,26,55.64,55.64,55.64,55.64,1
20150301|2014-12-26 11:30,26,55.65,55.69,55.65,55.69,4
20150301|2014-12-26 12:00,26,55.55,55.62,55.49,55.62,4
20150301|2014-12-26 12:30,26,55.4,55.41,55.17,55.27,59
20150301|2014-12-26 13:00,26,55.24,55.25,54.93,55.12,55
20150301|2014-12-26 13:30,26,55.12,55.16,55.12,55.16,4
20150301|2014-12-26 14:00,26,55.05,55.05,55.05,55.05,1
20150301|2014-12-26 14:30,26,55.05,55.33,55.05,55.33,11
20150301|2014-12-26 15:00,26,55.32,55.34,55.29,55.34,5
20150301|2014-12-26 16:00,26,55.43,55.43,55.43,55.43,1
20150301|2014-12-28 18:00,29,56.16,56.16,56.16,56.16,2
20150301|2014-12-28 21:00,29,55.52,55.52,55.52,55.52,1
20150301|2014-12-28 23:30,29,55.74,55.74,55.74,55.74,1
20150301|2014-12-29 01:00,29,55.72,55.72,55.72,55.72,1
20150301|2014-12-29 01:30,29,55.75,55.75,55.75,55.75,2
20150301|2014-12-29 02:00,29,55.72,55.72,55.67,55.67,3
20150301|2014-12-29 02:30,29,55.74,55.97,55.74,55.97,67
20150301|2014-12-29 03:00,29,55.8,55.8,55.51,55.52,53
20150301|2014-12-29 03:30,29,55.44,55.73,55.44,55.59,40
20150301|2014-12-29 04:00,29,55.71,55.71,55.71,55.71,4
20150301|2014-12-29 05:00,29,55.62,55.82,55.6,55.79,65
20150301|2014-12-29 05:30,29,55.8,55.93,55.73,55.88,35
20150301|2014-12-29 06:00,29,56,56.02,55.77,55.77,78
20150301|2014-12-29 06:30,29,55.76,55.94,55.76,55.79,61
20150301|2014-12-29 07:00,29,55.84,55.9,55.66,55.66,71
20150301|2014-12-29 07:30,29,55.7,55.88,55.69,55.88,36
20150301|2014-12-29 08:00,29,55.9,55.9,55.61,55.72,34
20150301|2014-12-29 08:30,29,55.76,55.8,55.43,55.56,92
20150301|2014-12-29 09:00,29,55.57,55.73,55.57,55.58,61
20150301|2014-12-29 09:30,29,55.39,55.48,55.37,55.39,42
20150301|2014-12-29 10:00,29,55.41,55.45,55.13,55.14,83
20150301|2014-12-29 10:30,29,55.17,55.28,54.95,54.98,19
20150301|2014-12-29 11:00,29,54.99,55.01,53.96,54.09,302
20150301|2014-12-29 11:30,29,54.08,54.2,53.66,53.72,74
20150301|2014-12-29 12:00,29,53.74,53.87,53.34,53.87,136
20150301|2014-12-29 12:30,29,53.93,53.99,53.56,53.56,30
20150301|2014-12-29 13:00,29,53.77,54.1,53.68,54.05,111
20150301|2014-12-29 13:30,29,54.06,54.13,54.04,54.04,10
20150301|2014-12-29 14:00,29,53.99,54.05,53.96,53.99,32
20150301|2014-12-29 14:30,29,54.1,54.15,54.02,54.02,78
20150301|2014-12-29 15:00,29,54.11,54.15,54.11,54.15,12
20150301|2014-12-29 15:30,29,54.15,54.15,54.15,54.15,3
20150301|2014-12-29 19:30,30,54.19,54.25,54.19,54.25,2
20150301|2014-12-29 20:30,30,54.01,54.01,54.01,54.01,1
20150301|2014-12-29 22:30,30,53.81,53.84,53.81,53.84,2
20150301|2014-12-29 23:30,30,53.78,53.78,53.78,53.78,1
20150301|2014-12-30 00:00,30,53.54,53.54,53.54,53.54,1
20150301|2014-12-30 01:00,30,53.57,53.57,53.57,53.57,1
20150301|2014-12-30 01:30,30,53.59,53.59,53.5,53.5,4
20150301|2014-12-30 02:00,30,53.5,53.5,53.16,53.23,19
20150301|2014-12-30 02:30,30,53.28,53.28,53.21,53.21,2
20150301|2014-12-30 03:00,30,53.39,53.41,53.26,53.33,14
20150301|2014-12-30 03:30,30,53.39,53.65,53.39,53.64,9
20150301|2014-12-30 04:00,30,53.61,53.61,53.6,53.6,3
20150301|2014-12-30 04:30,30,53.65,53.7,53.64,53.7,5
20150301|2014-12-30 05:00,30,53.64,53.89,53.58,53.89,7
20150301|2014-12-30 05:30,30,53.99,54.02,53.94,53.94,42
20150301|2014-12-30 06:00,30,53.82,53.82,53.64,53.64,38
20150301|2014-12-30 06:30,30,53.68,53.7,53.59,53.59,41
20150301|2014-12-30 07:00,30,53.59,53.82,53.59,53.82,25
20150301|2014-12-30 07:30,30,53.67,53.73,53.64,53.68,18
20150301|2014-12-30 08:00,30,53.69,54.2,53.69,54.2,39
20150301|2014-12-30 08:30,30,54.08,54.66,54.01,54.58,80
20150301|2014-12-30 09:00,30,54.43,54.56,53.99,54,62
20150301|2014-12-30 09:30,30,54.13,54.63,54.12,54.5,103
20150301|2014-12-30 10:00,30,54.41,54.54,53.77,53.77,157
20150301|2014-12-30 10:30,30,53.83,54.09,53.83,54.05,54
20150301|2014-12-30 11:00,30,54.06,54.06,53.77,53.77,46
20150301|2014-12-30 11:30,30,53.79,54.06,53.77,53.93,36
20150301|2014-12-30 12:00,30,53.89,54.33,53.89,54.1,57
20150301|2014-12-30 12:30,30,54.28,54.32,54.27,54.27,25
20150301|2014-12-30 13:00,30,54.24,54.57,54.1,54.52,71
20150301|2014-12-30 13:30,30,54.57,54.62,54.27,54.33,44
20150301|2014-12-30 14:00,30,54.14,54.14,54.14,54.14,1
20150301|2014-12-30 14:30,30,54.25,54.25,54.07,54.07,8
20150301|2014-12-30 15:00,30,54.06,54.06,54.06,54.06,2
20150301|2014-12-30 16:30,30,54.26,54.26,54.26,54.26,1
20150301|2014-12-30 22:00,31,53.97,53.97,53.97,53.97,1
20150301|2014-12-30 23:30,31,53.94,53.98,53.94,53.98,15
20150301|2014-12-31 01:30,31,53.97,53.98,53.96,53.96,5
20150301|2014-12-31 02:00,31,53.95,53.95,53.92,53.92,2
20150301|2014-12-31 02:30,31,53.98,53.99,53.9,53.99,8
20150301|2014-12-31 03:00,31,53.92,53.94,53.91,53.94,4
20150301|2014-12-31 03:30,31,53.9,53.93,53.66,53.72,24
20150301|2014-12-31 04:00,31,53.73,53.73,53.64,53.64,2
20150301|2014-12-31 04:30,31,53.71,53.71,53.65,53.66,14
20150301|2014-12-31 05:00,31,53.61,53.61,53.33,53.36,48
20150301|2014-12-31 05:30,31,53.56,53.58,53.46,53.51,9
20150301|2014-12-31 06:00,31,53.35,53.52,53.33,53.49,73
20150301|2014-12-31 06:30,31,53.48,53.66,53.33,53.33,33
20150301|2014-12-31 07:00,31,53.4,53.4,53.16,53.26,99
20150301|2014-12-31 07:30,31,53.33,53.33,52.94,53.01,60
20150301|2014-12-31 08:00,31,52.97,53.48,52.94,53.33,83
20150301|2014-12-31 08:30,31,53.31,53.34,52.92,52.94,83
20150301|2014-12-31 09:00,31,53.13,53.83,53.12,53.83,113
20150301|2014-12-31 09:30,31,53.86,54.09,53.1,53.13,274
20150301|2014-12-31 10:00,31,53.18,53.35,53.02,53.28,44
20150301|2014-12-31 10:30,31,53.44,53.65,53.36,53.56,56
20150301|2014-12-31 11:00,31,53.4,53.49,53.34,53.34,10
20150301|2014-12-31 11:30,31,53.18,53.23,53.15,53.23,13
20150301|2014-12-31 12:00,31,53.22,53.42,53.22,53.42,22
20150301|2014-12-31 12:30,31,53.5,53.54,53.24,53.26,75
20150301|2014-12-31 13:00,31,53.29,53.91,52.99,53.87,107
20150301|2014-12-31 13:30,31,53.89,54.05,53.87,53.95,24
20150301|2015-01-01 19:00,2,54.61,54.86,54.6,54.72,22
20150301|2015-01-01 19:30,2,54.62,54.63,54.47,54.47,15
20150301|2015-01-01 21:00,2,54.3,54.3,54.28,54.28,2
20150301|2015-01-01 21:30,2,54.32,54.32,54.31,54.31,4
20150301|2015-01-01 22:00,2,54.41,54.41,54.41,54.41,3
20150301|2015-01-02 01:00,2,54.23,54.23,53.99,54.11,8
20150301|2015-01-02 01:30,2,54.06,54.06,54.04,54.04,3
20150301|2015-01-02 02:00,2,53.85,54.05,53.85,53.94,22
20150301|2015-01-02 02:30,2,53.9,53.91,53.71,53.71,27
20150301|2015-01-02 03:00,2,53.73,53.94,53.73,53.8,33
20150301|2015-01-02 04:00,2,54.08,54.15,54.02,54.02,44
20150301|2015-01-02 04:30,2,54.01,54.27,54.01,54.27,10
20150301|2015-01-02 05:00,2,54.15,54.17,53.9,53.96,19
20150301|2015-01-02 05:30,2,53.97,53.97,53.81,53.89,10
20150301|2015-01-02 06:00,2,53.8,53.8,53.05,53.05,53
20150301|2015-01-02 06:30,2,53.01,53.03,52.45,52.84,154
20150301|2015-01-02 07:00,2,52.78,53.01,52.69,52.95,38
20150301|2015-01-02 07:30,2,52.9,53.01,52.74,52.78,38
20150301|2015-01-02 08:00,2,52.73,53.28,52.65,53.18,111
20150301|2015-01-02 08:30,2,53.24,53.52,53.22,53.31,94
20150301|2015-01-02 09:00,2,53.15,53.2,52.97,53.16,63
20150301|2015-01-02 09:30,2,53.17,53.45,53.03,53.37,39
20150301|2015-01-02 10:00,2,53.45,53.86,53.26,53.79,71
20150301|2015-01-02 10:30,2,54,54.11,53.8,54.03,50
20150301|2015-01-02 11:00,2,53.98,54.15,53.73,53.73,52
20150301|2015-01-02 11:30,2,53.8,53.95,53.57,53.74,33
20150301|2015-01-02 12:00,2,53.61,53.73,53.42,53.44,62
20150301|2015-01-02 12:30,2,53.36,53.37,53,53.12,61
20150301|2015-01-02 13:00,2,53.07,53.52,52.92,53.1,227
20150301|2015-01-02 13:30,2,52.94,53.03,52.49,52.93,162
20150301|2015-01-02 14:00,2,53.02,53.06,53.02,53.06,2
20150301|2015-01-02 14:30,2,52.99,53.07,52.99,53.02,7
20150301|2015-01-02 15:00,2,53.05,53.05,52.98,52.98,12
20150301|2015-01-02 15:30,2,52.97,53.08,52.97,53.08,3
20150301|2015-01-04 17:00,5,52.93,52.95,52.93,52.95,2
20150301|2015-01-04 17:30,5,52.64,52.64,52.55,52.6,20
20150301|2015-01-04 19:30,5,52.63,52.63,52.63,52.63,1
20150301|2015-01-04 20:00,5,52.47,52.47,52.29,52.44,11
20150301|2015-01-04 20:30,5,52.27,52.27,51.86,51.86,9
20150301|2015-01-04 21:30,5,52.09,52.09,52.09,52.09,1
20150301|2015-01-04 22:00,5,52.12,52.12,52.12,52.12,1
20150301|2015-01-04 22:30,5,52.21,52.22,52.21,52.22,3
20150301|2015-01-04 23:30,5,52.08,52.08,52.08,52.08,1
20150301|2015-01-05 00:30,5,52.11,52.11,51.94,51.94,14
20150301|2015-01-05 01:00,5,51.94,51.94,51.92,51.92,38
20150301|2015-01-05 01:30,5,51.96,52.18,51.96,52.17,5
20150301|2015-01-05 02:00,5,52.16,52.37,52.16,52.19,48
20150301|2015-01-05 02:30,5,52.22,52.25,52.14,52.25,6
20150301|2015-01-05 03:00,5,52.25,52.5,52.25,52.48,29
20150301|2015-01-05 03:30,5,52.5,52.5,52.42,52.42,2
20150301|2015-01-05 04:00,5,52.5,52.5,52.5,52.5,1
20150301|2015-01-05 04:30,5,52.28,52.28,52.1,52.11,40
20150301|2015-01-05 05:00,5,52.14,52.34,52.12,52.22,31
20150301|2015-01-05 05:30,5,52.01,52.01,51.75,51.78,53
20150301|2015-01-05 06:00,5,51.8,52.09,51.62,51.72,141
20150301|2015-01-05 06:30,5,51.53,51.56,51.53,51.53,7
20150301|2015-01-05 07:00,5,51.5,51.57,51.36,51.44,140
20150301|2015-01-05 07:30,5,51.48,51.48,51.11,51.13,81
20150301|2015-01-05 08:00,5,51.15,51.59,51.01,51.48,243
20150301|2015-01-05 08:30,5,51.5,51.54,51.06,51.32,128
20150301|2015-01-05 09:00,5,51.22,51.56,51.14,51.28,187
20150301|2015-01-05 09:30,5,51.13,51.22,50.8,51,114
20150301|2015-01-05 10:00,5,50.76,50.95,50.4,50.4,95
20150301|2015-01-05 10:30,5,50.57,50.89,50.56,50.73,52
20150301|2015-01-05 11:00,5,50.88,50.97,50.56,50.76,141
20150301|2015-01-05 11:30,5,50.73,51.08,50.73,50.73,150
20150301|2015-01-05 12:00,5,50.8,51.07,50.72,51.07,60
20150301|2015-01-05 12:30,5,51.09,51.35,51.09,51.18,181
20150301|2015-01-05 13:00,5,51.12,51.2,50.46,50.5,217
20150301|2015-01-05 13:30,5,50.49,50.49,50.24,50.34,96
20150301|2015-01-05 14:00,5,50.42,50.45,50.31,50.4,55
20150301|2015-01-05 14:30,5,50.32,50.34,50.19,50.2,16
20150301|2015-01-05 15:00,5,50.3,50.35,50.3,50.35,41
20150301|2015-01-05 15:30,5,50.35,50.35,50.35,50.35,9
20150301|2015-01-05 19:00,6,50.53,50.53,50.53,50.53,1
20150301|2015-01-05 19:30,6,50.61,50.69,50.61,50.69,5
20150301|2015-01-05 21:00,6,50.76,50.76,50.7,50.7,44
20150301|2015-01-05 21:30,6,50.73,50.8,50.72,50.76,7
20150301|2015-01-05 22:00,6,50.68,50.68,50.57,50.57,4
20150301|2015-01-05 22:30,6,50.65,50.65,50.59,50.59,3
20150301|2015-01-05 23:00,6,50.62,50.62,50.58,50.58,2
20150301|2015-01-05 23:30,6,50.62,50.69,50.62,50.69,3
20150301|2015-01-06 00:00,6,50.69,50.7,50.66,50.66,6
20150301|2015-01-06 00:30,6,50.54,50.54,50.33,50.35,8
20150301|2015-01-06 01:00,6,50.31,50.31,49.8,50.09,51
20150301|2015-01-06 01:30,6,50.1,50.1,49.96,49.98,22
20150301|2015-01-06 02:00,6,50.06,50.06,49.64,49.67,32
20150301|2015-01-06 02:30,6,49.71,49.81,49.62,49.78,26
20150301|2015-01-06 03:00,6,49.85,49.87,49.4,49.4,55
20150301|2015-01-06 03:30,6,49.42,49.45,49,49.12,161
20150301|2015-01-06 04:00,6,49.13,49.23,49.05,49.19,17
20150301|2015-01-06 04:30,6,49.24,49.36,49.24,49.31,35
20150301|2015-01-06 05:00,6,49.34,49.47,49.25,49.47,28
20150301|2015-01-06 05:30,6,49.52,49.77,49.52,49.58,26
20150301|2015-01-06 06:00,6,49.59,49.81,49.59,49.69,18
20150301|2015-01-06 06:30,6,49.55,49.73,49.23,49.73,45
20150301|2015-01-06 07:00,6,49.67,49.67,49.36,49.58,34
20150301|2015-01-06 07:30,6,49.62,49.73,49.2,49.26,159
20150301|2015-01-06 08:00,6,49.27,49.72,49.26,49.53,193
20150301|2015-01-06 08:30,6,49.6,49.65,49.39,49.56,308
20150301|2015-01-06 09:00,6,49.43,49.95,49.34,49.62,417
20150301|2015-01-06 09:30,6,49.44,49.46,49.12,49.25,206
20150301|2015-01-06 10:00,6,49.2,49.2,48.54,48.61,320
20150301|2015-01-06 10:30,6,48.67,48.75,48.43,48.75,140
20150301|2015-01-06 11:00,6,48.64,48.65,48.25,48.64,99
20150301|2015-01-06 11:30,6,48.64,48.87,48.58,48.78,86
20150301|2015-01-06 12:00,6,48.77,48.82,48.38,48.53,80
20150301|2015-01-06 12:30,6,48.51,48.57,48.1,48.21,206
20150301|2015-01-06 13:00,6,48.26,48.67,48.12,48.54,207
20150301|2015-01-06 13:30,6,48.57,48.8,48.52,48.6,62
20150301|2015-01-06 14:00,6,48.6,48.77,48.57,48.62,28
20150301|2015-01-06 14:30,6,48.59,48.59,48.28,48.28,22
20150301|2015-01-06 15:00,6,48.3,48.34,48.3,48.32,5
20150301|2015-01-06 15:30,6,48.58,48.62,48.46,48.5,13
20150301|2015-01-06 16:00,6,48.55,48.61,48.55,48.61,8
20150301|2015-01-06 19:00,7,48.61,48.61,48.61,48.61,1
20150301|2015-01-06 21:00,7,48.52,48.52,48.46,48.46,2
20150301|2015-01-06 21:30,7,48.33,48.33,48.28,48.3,18
20150301|2015-01-06 22:30,7,48.31,48.31,48.31,48.31,1
20150301|2015-01-06 23:00,7,48.19,48.19,48.16,48.17,4
20150301|2015-01-06 23:30,7,48.08,48.08,47.76,47.76,45
20150301|2015-01-07 00:00,7,47.77,47.95,47.77,47.95,12
20150301|2015-01-07 00:30,7,47.82,47.82,47.7,47.71,36
20150301|2015-01-07 01:00,7,47.69,47.81,47.69,47.81,2
20150301|2015-01-07 01:30,7,47.63,47.69,47.6,47.65,62
20150301|2015-01-07 02:00,7,47.5,47.61,47.36,47.61,29
20150301|2015-01-07 02:30,7,47.58,47.67,47.52,47.59,35
20150301|2015-01-07 03:00,7,47.65,48,47.64,47.99,16
20150301|2015-01-07 03:30,7,47.93,48.13,47.92,48.02,56
20150301|2015-01-07 04:00,7,48.13,48.59,48.05,48.59,91
20150301|2015-01-07 04:30,7,48.67,49.2,48.61,49.03,366
20150301|2015-01-07 05:00,7,48.96,49.13,48.61,48.61,129
20150301|2015-01-07 05:30,7,48.57,48.57,48.39,48.49,29
20150301|2015-01-07 06:00,7,48.5,48.72,48.23,48.32,24
20150301|2015-01-07 06:30,7,48.47,48.94,48.39,48.87,82
20150301|2015-01-07 07:00,7,48.81,49.23,48.6,49.12,92
20150301|2015-01-07 07:30,7,49.04,49.05,48.67,48.81,30
20150301|2015-01-07 08:00,7,48.92,48.98,48.7,48.9,94
20150301|2015-01-07 08:30,7,48.9,49.6,48.9,49.56,332
20150301|2015-01-07 09:00,7,49.6,49.78,49.24,49.4,310
20150301|2015-01-07 09:30,7,49.26,49.52,48.27,48.7,776
20150301|2015-01-07 10:00,7,48.77,48.8,48.37,48.47,168
20150301|2015-01-07 10:30,7,48.47,49.08,48.41,49.08,335
20150301|2015-01-07 11:00,7,49.11,49.38,49.07,49.37,216
20150301|2015-01-07 11:30,7,49.4,49.42,48.91,49.04,137
20150301|2015-01-07 12:00,7,48.99,48.99,48.49,48.51,130
20150301|2015-01-07 12:30,7,48.51,48.73,48.42,48.73,269
20150301|2015-01-07 13:00,7,48.7,49.24,48.7,49.15,133
20150301|2015-01-07 13:30,7,49.12,49.29,49,49.09,69
20150301|2015-01-07 14:00,7,49.21,49.21,48.98,48.98,7
20150301|2015-01-07 14:30,7,48.99,49.01,48.89,48.94,26
20150301|2015-01-07 15:00,7,48.99,49.25,48.98,49.23,11
20150301|2015-01-07 15:30,7,49.24,49.25,49.21,49.21,5
20150301|2015-01-07 16:30,7,49.13,49.15,49.13,49.15,3
20150301|2015-01-07 19:00,8,49.18,49.18,49.18,49.18,1
20150301|2015-01-07 19:30,8,49.59,49.85,49.59,49.78,17
20150301|2015-01-07 20:00,8,49.68,49.68,49.49,49.5,10
20150301|2015-01-07 20:30,8,49.65,49.65,49.58,49.58,4
20150301|2015-01-07 21:00,8,49.49,49.65,49.49,49.65,3
20150301|2015-01-07 23:00,8,49.28,49.28,49.28,49.28,1
20150301|2015-01-07 23:30,8,49.31,49.31,49.27,49.3,8
20150301|2015-01-08 00:30,8,49.38,49.38,49.3,49.34,7
20150301|2015-01-08 01:00,8,49.28,49.28,48.91,48.97,77
20150301|2015-01-08 01:30,8,48.88,49.27,48.87,49.27,39
20150301|2015-01-08 02:00,8,49.08,49.13,49.02,49.13,31
20150301|2015-01-08 02:30,8,49.2,49.37,49.2,49.37,18
20150301|2015-01-08 03:00,8,49.46,49.49,49.24,49.24,23
20150301|2015-01-08 03:30,8,49.22,49.24,48.97,49.24,29
20150301|2015-01-08 04:00,8,49.26,49.31,49.15,49.2,7
20150301|2015-01-08 04:30,8,49.34,49.48,49.34,49.4,77
20150301|2015-01-08 05:00,8,49.4,49.4,49.21,49.31,47
20150301|2015-01-08 05:30,8,49.48,49.53,49.44,49.44,14
20150301|2015-01-08 06:00,8,49.44,49.51,49.04,49.2,27
20150301|2015-01-08 06:30,8,49.29,49.5,49.29,49.44,21
20150301|2015-01-08 07:00,8,49.44,49.57,49.38,49.47,70
20150301|2015-01-08 07:30,8,49.28,49.39,49.24,49.36,32
20150301|2015-01-08 08:00,8,49.37,49.5,48.7,48.73,244
20150301|2015-01-08 08:30,8,48.77,49.38,48.76,49.24,165
20150301|2015-01-08 09:00,8,49.1,49.58,49.06,49.06,112
20150301|2015-01-08 09:30,8,49.02,49.41,49.02,49.14,59
20150301|2015-01-08 10:00,8,49.17,49.36,48.94,49.05,231
20150301|2015-01-08 10:30,8,49.03,49.16,48.91,49.13,51
20150301|2015-01-08 11:00,8,49.12,49.12,48.89,49.05,84
20150301|2015-01-08 11:30,8,49.15,49.15,49.02,49.1,58
20150301|2015-01-08 12:00,8,49.13,49.29,49.05,49.16,49
20150301|2015-01-08 12:30,8,49.09,49.11,48.3,48.35,188
20150301|2015-01-08 13:00,8,48.3,49.37,48.19,49.31,560
20150301|2015-01-08 13:30,8,49.31,49.42,49.15,49.21,96
20150301|2015-01-08 14:00,8,49.17,49.29,49.1,49.28,63
20150301|2015-01-08 14:30,8,49.27,49.49,49.16,49.49,26
20150301|2015-01-08 15:00,8,49.48,49.48,49.48,49.48,5
20150301|2015-01-08 15:30,8,49.45,49.5,49.42,49.5,7
20150301|2015-01-08 16:00,8,49.39,49.39,49.39,49.39,3
20150301|2015-01-08 19:00,9,49.75,49.77,49.56,49.56,6
20150301|2015-01-08 20:00,9,49.62,49.62,49.59,49.59,30
20150301|2015-01-08 21:00,9,49.61,49.61,49.55,49.55,3
20150301|2015-01-08 21:30,9,49.53,49.53,49.5,49.5,10
20150301|2015-01-08 22:00,9,49.87,49.88,49.87,49.88,2
20150301|2015-01-08 22:30,9,49.69,49.69,49.69,49.69,1
20150301|2015-01-08 23:30,9,49.7,49.7,49.7,49.7,6
20150301|2015-01-09 00:00,9,49.75,49.8,49.67,49.8,36
20150301|2015-01-09 00:30,9,49.67,49.67,49.67,49.67,1
20150301|2015-01-09 01:00,9,49.6,49.6,49.6,49.6,3
20150301|2015-01-09 01:30,9,49.6,49.68,49.44,49.49,24
20150301|2015-01-09 02:00,9,49.49,49.53,49.37,49.51,14
20150301|2015-01-09 02:30,9,49.56,49.57,49.37,49.55,67
20150301|2015-01-09 03:00,9,49.39,49.39,49.12,49.17,118
20150301|2015-01-09 03:30,9,49.13,49.24,49.13,49.24,57
20150301|2015-01-09 04:00,9,49.22,49.39,49.21,49.38,9
20150301|2015-01-09 04:30,9,49.23,49.26,49.17,49.2,13
20150301|2015-01-09 05:00,9,49.22,49.27,49.22,49.26,8
20150301|2015-01-09 05:30,9,49.19,49.19,48.96,49.05,26
20150301|2015-01-09 06:00,9,48.99,49.2,48.98,49.2,18
20150301|2015-01-09 06:30,9,49.02,49.2,49,49.06,41
20150301|2015-01-09 07:00,9,49.15,49.26,49.07,49.1,72
20150301|2015-01-09 07:30,9,49.23,49.36,48.82,48.98,146
20150301|2015-01-09 08:00,9,49.1,49.3,48.95,49.14,874
20150301|2015-01-09 08:30,9,49.15,49.17,48.71,48.83,221
20150301|2015-01-09 09:00,9,48.87,49.19,48.72,49.05,299
20150301|2015-01-09 09:30,9,48.95,48.98,48.43,48.45,446
20150301|2015-01-09 10:00,9,48.37,48.37,47.75,47.87,950
20150301|2015-01-09 10:30,9,47.87,48.25,47.87,48.08,323
20150301|2015-01-09 11:00,9,48.07,48.55,48.07,48.37,126
20150301|2015-01-09 11:30,9,48.36,48.39,48.14,48.16,111
20150301|2015-01-09 12:00,9,48.18,48.69,48.18,48.52,151
20150301|2015-01-09 12:30,9,48.59,49.11,48.59,48.92,267
20150301|2015-01-09 13:00,9,48.86,49.43,48.7,49,525
20150301|2015-01-09 13:30,9,49.05,49.09,48.87,49,77
20150301|2015-01-09 14:00,9,48.96,49.02,48.86,48.86,22
20150301|2015-01-09 14:30,9,48.82,48.95,48.82,48.88,11
20150301|2015-01-09 15:00,9,48.9,48.9,48.84,48.84,2
20150301|2015-01-11 17:00,12,48.64,48.64,48.42,48.42,3
20150301|2015-01-11 17:30,12,48.32,48.32,48.32,48.32,1
20150301|2015-01-11 18:00,12,48.39,48.39,48.39,48.39,2
20150301|2015-01-11 18:30,12,48.35,48.35,48.35,48.35,1
20150301|2015-01-11 19:00,12,48.23,48.24,48.08,48.17,223
20150301|2015-01-11 19:30,12,48.17,48.17,48.15,48.15,2
20150301|2015-01-11 20:00,12,48.2,48.25,48.2,48.25,2
20150301|2015-01-11 20:30,12,48.38,48.38,48.38,48.38,1
20150301|2015-01-11 21:00,12,48.39,48.39,48.23,48.23,2
20150301|2015-01-11 21:30,12,48.24,48.27,48.24,48.27,2
20150301|2015-01-11 22:00,12,48.33,48.33,48.33,48.33,1
20150301|2015-01-11 23:00,12,48.17,48.17,48.09,48.1,5
20150301|2015-01-11 23:30,12,48.11,48.22,48.11,48.22,28
20150301|2015-01-12 00:00,12,48.22,48.22,48.22,48.22,39
20150301|2015-01-12 00:30,12,48.22,48.22,47.94,48.01,47
20150301|2015-01-12 01:00,12,47.99,48.16,47.99,48.16,7
20150301|2015-01-12 01:30,12,48.14,48.14,47.81,47.81,62
20150301|2015-01-12 02:00,12,47.9,47.94,47.78,47.84,42
20150301|2015-01-12 02:30,12,48.03,48.03,47.95,48,38
20150301|2015-01-12 03:00,12,47.89,48,47.86,48,16
20150301|2015-01-12 03:30,12,47.93,48.09,47.9,48.01,24
20150301|2015-01-12 04:00,12,47.88,47.97,47.88,47.95,21
20150301|2015-01-12 04:30,12,48.04,48.05,47.81,47.82,53
20150301|2015-01-12 05:00,12,47.8,47.92,47.73,47.88,123
20150301|2015-01-12 05:30,12,47.84,47.87,47.84,47.87,5
20150301|2015-01-12 06:00,12,47.85,47.87,47.76,47.87,37
20150301|2015-01-12 06:30,12,47.8,47.8,47.55,47.56,435
20150301|2015-01-12 07:00,12,47.6,47.62,47.38,47.44,152
20150301|2015-01-12 07:30,12,47.41,47.41,47.19,47.31,277
20150301|2015-01-12 08:00,12,47.27,47.5,47.25,47.4,113
20150301|2015-01-12 08:30,12,47.32,47.36,46.83,46.86,231
20150301|2015-01-12 09:00,12,46.82,47.07,46.75,46.78,301
20150301|2015-01-12 09:30,12,46.77,46.95,46.57,46.95,282
20150301|2015-01-12 10:00,12,46.96,47.33,46.88,47.32,393
20150301|2015-01-12 10:30,12,47.28,47.34,46.9,47.16,142
20150301|2015-01-12 11:00,12,47.24,47.29,47.01,47.06,116
20150301|2015-01-12 11:30,12,47.14,47.19,46.96,46.97,45
20150301|2015-01-12 12:00,12,47.01,47.26,46.94,46.95,129
20150301|2015-01-12 12:30,12,46.96,47.04,46.8,46.8,77
20150301|2015-01-12 13:00,12,46.83,47.1,46.73,46.76,760
20150301|2015-01-12 13:30,12,46.79,46.79,46.51,46.63,131
20150301|2015-01-12 14:00,12,46.61,46.66,46.56,46.56,90
20150301|2015-01-12 14:30,12,46.59,46.61,46.51,46.51,23
20150301|2015-01-12 15:00,12,46.59,46.61,46.3,46.43,85
20150301|2015-01-12 16:00,12,46.3,46.3,46.3,46.3,2
20150301|2015-01-12 19:00,13,46.24,46.24,45.98,46.06,27
20150301|2015-01-12 19:30,13,46.05,46.05,46.04,46.04,8
20150301|2015-01-12 20:00,13,46.05,46.06,46.05,46.06,7
20150301|2015-01-12 20:30,13,45.99,46,45.99,46,2
20150301|2015-01-12 21:00,13,45.96,46.04,45.91,45.95,41
20150301|2015-01-12 21:30,13,45.93,45.93,45.84,45.85,14
20150301|2015-01-12 22:00,13,45.93,46,45.9,45.97,15
20150301|2015-01-12 22:30,13,46,46,46,46,10
20150301|2015-01-12 23:00,13,45.86,45.91,45.85,45.88,7
20150301|2015-01-12 23:30,13,45.96,45.98,45.96,45.98,2
20150301|2015-01-13 00:00,13,45.9,45.9,45.71,45.71,53
20150301|2015-01-13 00:30,13,45.6,45.65,45.51,45.51,61
20150301|2015-01-13 01:00,13,45.58,45.61,45.22,45.22,90
20150301|2015-01-13 01:30,13,45.19,45.19,45.04,45.06,81
20150301|2015-01-13 02:00,13,45.09,45.48,45.09,45.38,65
20150301|2015-01-13 02:30,13,45.4,45.4,45.17,45.18,193
20150301|2015-01-13 03:00,13,45.33,45.62,44.9,44.9,146
20150301|2015-01-13 03:30,13,44.82,45.27,44.82,45.27,47
20150301|2015-01-13 04:00,13,45.29,45.45,45.29,45.41,32
20150301|2015-01-13 04:30,13,45.4,45.68,45.18,45.18,223
20150301|2015-01-13 05:00,13,45.08,45.16,44.8,45.08,225
20150301|2015-01-13 05:30,13,45.1,45.45,45.1,45.34,34
20150301|2015-01-13 06:00,13,45.38,45.63,45.38,45.41,522
20150301|2015-01-13 06:30,13,45.41,45.49,45.18,45.18,80
20150301|2015-01-13 07:00,13,45.22,45.44,45.22,45.44,59
20150301|2015-01-13 07:30,13,45.5,45.5,45.2,45.34,94
20150301|2015-01-13 08:00,13,45.4,46.18,45.39,46.09,614
20150301|2015-01-13 08:30,13,46.07,46.38,45.84,46.29,502
20150301|2015-01-13 09:00,13,46.3,46.31,45.81,46.27,613
20150301|2015-01-13 09:30,13,46.3,46.74,46.23,46.36,883
20150301|2015-01-13 10:00,13,46.37,46.4,45.97,46.19,844
20150301|2015-01-13 10:30,13,46.21,46.43,46.12,46.14,286
20150301|2015-01-13 11:00,13,46.16,46.33,46.03,46.06,137
20150301|2015-01-13 11:30,13,46.08,46.21,45.99,46.14,44
20150301|2015-01-13 12:00,13,46.11,46.17,45.88,45.92,144
20150301|2015-01-13 12:30,13,45.86,46.16,45.69,46.09,367
20150301|2015-01-13 13:00,13,46.04,46.58,45.74,46.57,333
20150301|2015-01-13 13:30,13,46.51,46.61,46.34,46.34,170
20150301|2015-01-13 14:00,13,46.43,46.98,46.38,46.8,278
20150301|2015-01-13 14:30,13,46.89,47.36,46.89,47.04,89
20150301|2015-01-13 15:00,13,47.07,47.26,47.01,47.04,20
20150301|2015-01-13 15:30,13,47,47,46.62,46.77,17
20150301|2015-01-13 19:00,14,46.83,46.98,46.7,46.73,269
20150301|2015-01-13 19:30,14,46.73,46.78,46.28,46.28,133
20150301|2015-01-13 20:00,14,46.28,46.41,46.22,46.26,184
20150301|2015-01-13 20:30,14,46.19,46.36,46.11,46.36,45
20150301|2015-01-13 21:00,14,46.3,46.3,46.2,46.22,5
20150301|2015-01-13 21:30,14,46.22,46.23,46.18,46.2,9
20150301|2015-01-13 22:00,14,46.2,46.2,46.14,46.18,47
20150301|2015-01-13 22:30,14,46.08,46.14,46.05,46.07,70
20150301|2015-01-13 23:00,14,45.99,46,45.95,45.95,39
20150301|2015-01-13 23:30,14,45.99,45.99,45.94,45.97,4
20150301|2015-01-14 00:00,14,46.01,46.01,45.87,45.88,33
20150301|2015-01-14 00:30,14,45.85,45.85,45.78,45.78,23
20150301|2015-01-14 01:00,14,45.79,46.1,45.79,46.07,42
20150301|2015-01-14 01:30,14,46.07,46.08,45.76,45.79,48
20150301|2015-01-14 02:00,14,45.88,45.99,45.66,45.73,95
20150301|2015-01-14 02:30,14,45.75,45.92,45.66,45.88,46
20150301|2015-01-14 03:00,14,45.87,46.06,45.75,46,89
20150301|2015-01-14 03:30,14,46.01,46.26,45.88,46.17,77
20150301|2015-01-14 04:00,14,46.27,46.39,46.25,46.29,44
20150301|2015-01-14 04:30,14,46.37,46.52,46.29,46.29,35
20150301|2015-01-14 05:00,14,46.3,46.37,46.17,46.23,58
20150301|2015-01-14 05:30,14,46.28,46.51,46.28,46.48,78
20150301|2015-01-14 06:00,14,46.42,46.63,46.35,46.54,112
20150301|2015-01-14 06:30,14,46.4,46.43,46.26,46.33,42
20150301|2015-01-14 07:00,14,46.24,46.41,46.05,46.2,213
20150301|2015-01-14 07:30,14,46.2,46.2,45.83,46.08,371
20150301|2015-01-14 08:00,14,46.2,46.69,46.2,46.63,393
20150301|2015-01-14 08:30,14,46.62,47.16,46.6,46.75,1076
20150301|2015-01-14 09:00,14,46.81,47.25,46.77,46.89,1015
20150301|2015-01-14 09:30,14,46.75,46.92,46.18,46.72,739
20150301|2015-01-14 10:00,14,46.57,46.66,46.32,46.42,418
20150301|2015-01-14 10:30,14,46.42,46.68,46.25,46.25,353
20150301|2015-01-14 11:00,14,46.22,46.48,46.17,46.45,160
20150301|2015-01-14 11:30,14,46.41,46.82,46.41,46.6,199
20150301|2015-01-14 12:00,14,46.55,46.58,46.3,46.38,111
20150301|2015-01-14 12:30,14,46.37,46.96,46.35,46.83,625
20150301|2015-01-14 13:00,14,46.86,49.21,46.84,49.04,1525
20150301|2015-01-14 13:30,14,49.05,49.38,48.34,48.55,700
20150301|2015-01-14 14:00,14,48.59,48.9,48.53,48.75,217
20150301|2015-01-14 14:30,14,48.65,48.95,48.58,48.8,53
20150301|2015-01-14 15:00,14,48.9,49.07,48.9,49.05,132
20150301|2015-01-14 15:30,14,49.05,49.06,48.9,48.9,17
20150301|2015-01-14 16:00,14,48.99,48.99,48.94,48.99,3
20150301|2015-01-14 16:30,14,49,49,48.97,48.97,8
20150301|2015-01-14 19:00,15,48.8,48.8,48.54,48.59,244
20150301|2015-01-14 19:30,15,48.68,48.73,48.54,48.72,32
20150301|2015-01-14 20:00,15,48.69,48.76,48.65,48.67,30
20150301|2015-01-14 20:30,15,48.62,48.66,48.55,48.57,22
20150301|2015-01-14 21:00,15,48.58,48.58,48.48,48.58,53
20150301|2015-01-14 21:30,15,48.64,48.64,48.58,48.58,16
20150301|2015-01-14 22:00,15,48.56,48.56,48.55,48.55,3
20150301|2015-01-14 22:30,15,48.49,48.52,48.4,48.41,26
20150301|2015-01-14 23:00,15,48.35,48.42,48.31,48.4,7
20150301|2015-01-14 23:30,15,48.38,48.82,48.38,48.68,40
20150301|2015-01-15 00:00,15,48.76,48.82,48.52,48.52,36
20150301|2015-01-15 00:30,15,48.5,48.56,48.39,48.39,50
20150301|2015-01-15 01:00,15,48.37,48.4,48.03,48.06,167
20150301|2015-01-15 01:30,15,48.05,48.26,47.99,48.17,192
20150301|2015-01-15 02:00,15,48.19,48.4,48.12,48.13,186
20150301|2015-01-15 02:30,15,48.11,48.19,47.89,48.16,928
20150301|2015-01-15 03:00,15,48.16,48.23,48,48.1,293
20150301|2015-01-15 03:30,15,48.08,48.1,47.59,47.99,485
20150301|2015-01-15 04:00,15,47.96,48.13,47.92,47.93,207
20150301|2015-01-15 04:30,15,47.92,48.1,47.76,48.1,125
20150301|2015-01-15 05:00,15,48.11,48.46,48.11,48.45,348
20150301|2015-01-15 05:30,15,48.42,48.85,48.21,48.64,488
20150301|2015-01-15 06:00,15,48.69,49.59,48.69,49.43,1437
20150301|2015-01-15 06:30,15,49.48,49.88,49.31,49.51,1165
20150301|2015-01-15 07:00,15,49.5,50.3,49.43,50.24,2094
20150301|2015-01-15 07:30,15,50.25,51.72,50.17,50.77,5206
20150301|2015-01-15 08:00,15,50.75,50.75,49.35,49.53,4702
20150301|2015-01-15 08:30,15,49.53,49.73,48.32,48.37,3879
20150301|2015-01-15 09:00,15,48.31,49.07,48.31,48.78,1867
20150301|2015-01-15 09:30,15,48.81,48.88,47.87,47.99,2169
20150301|2015-01-15 10:00,15,48,48.15,47.44,47.69,1994
20150301|2015-01-15 10:30,15,47.67,48.65,47.6,47.79,2164
20150301|2015-01-15 11:00,15,47.81,48.42,47.75,48,1464
20150301|2015-01-15 11:30,15,48.01,48.22,47.81,47.85,621
20150301|2015-01-15 12:00,15,47.82,48.12,47.82,47.89,479
20150301|2015-01-15 12:30,15,47.89,47.91,46.91,47.08,1676
20150301|2015-01-15 13:00,15,47.1,47.87,46.64,46.81,3544
20150301|2015-01-15 13:30,15,46.81,47.12,46.68,47.02,666
20150301|2015-01-15 14:00,15,47.06,47.14,46.72,46.73,1039
20150301|2015-01-15 14:30,15,46.74,46.9,46.53,46.67,179
20150301|2015-01-15 15:00,15,46.67,46.75,46.64,46.66,28
20150301|2015-01-15 15:30,15,46.69,46.69,46.69,46.69,1
20150301|2015-01-15 16:00,15,46.71,46.74,46.71,46.73,5
20150301|2015-01-15 16:30,15,46.73,46.89,46.73,46.74,51
20150301|2015-01-15 19:00,16,46.73,47.21,46.71,47.1,96
20150301|2015-01-15 19:30,16,47.12,47.12,46.92,47.03,6
20150301|2015-01-15 20:00,16,46.96,46.96,46.72,46.85,24
20150301|2015-01-15 20:30,16,46.81,47.05,46.78,46.94,168
20150301|2015-01-15 21:00,16,46.93,47.1,46.9,47.1,72
20150301|2015-01-15 21:30,16,47.04,47.09,46.97,47,91
20150301|2015-01-15 22:00,16,47.03,47.03,47.03,47.03,2
20150301|2015-01-15 22:30,16,47.11,47.17,46.99,47.17,43
20150301|2015-01-15 23:00,16,47.2,47.2,47.09,47.09,77
20150301|2015-01-15 23:30,16,47.2,47.23,47.2,47.22,4
20150301|2015-01-16 00:00,16,47.12,47.12,46.92,47.06,23
20150301|2015-01-16 00:30,16,46.96,46.98,46.89,46.96,20
20150301|2015-01-16 01:00,16,47.06,47.11,46.97,47.06,14
20150301|2015-01-16 01:30,16,47.04,47.1,46.89,47,60
20150301|2015-01-16 02:00,16,46.99,47.43,46.95,47.32,169
20150301|2015-01-16 02:30,16,47.34,47.38,47.16,47.27,95
20150301|2015-01-16 03:00,16,47.29,47.95,47.29,47.91,517
20150301|2015-01-16 03:30,16,47.96,48.05,47.71,47.93,1235
20150301|2015-01-16 04:00,16,47.88,48.35,47.8,48.06,710
20150301|2015-01-16 04:30,16,48.05,48.13,47.6,47.74,241
20150301|2015-01-16 05:00,16,47.63,47.88,47.51,47.87,184
20150301|2015-01-16 05:30,16,47.88,48.1,47.83,47.91,170
20150301|2015-01-16 06:00,16,47.96,48.02,47.66,47.79,286
20150301|2015-01-16 06:30,16,47.82,47.9,47.06,47.17,454
20150301|2015-01-16 07:00,16,47.22,47.65,47.13,47.59,474
20150301|2015-01-16 07:30,16,47.58,47.86,47.13,47.25,839
20150301|2015-01-16 08:00,16,47.25,47.56,47.09,47.33,960
20150301|2015-01-16 08:30,16,47.4,47.81,47.4,47.46,854
20150301|2015-01-16 09:00,16,47.59,48.28,47.57,48.14,1216
20150301|2015-01-16 09:30,16,48.12,48.83,47.97,48.33,2449
20150301|2015-01-16 10:00,16,48.27,48.27,47.37,47.86,1955
20150301|2015-01-16 10:30,16,47.86,48.23,47.72,47.79,1117
20150301|2015-01-16 11:00,16,47.87,48.12,47.78,48.1,477
20150301|2015-01-16 11:30,16,48.08,48.42,48,48.42,615
20150301|2015-01-16 12:00,16,48.44,48.87,47.97,48.16,2312
20150301|2015-01-16 12:30,16,48.14,48.49,48.08,48.12,626
20150301|2015-01-16 13:00,16,48.14,49.34,48.03,48.96,4033
20150301|2015-01-16 13:30,16,48.94,49.08,48.64,48.97,746
20150301|2015-01-16 14:00,16,48.9,48.9,48.73,48.73,101
20150301|2015-01-16 14:30,16,48.78,48.98,48.78,48.98,95
20150301|2015-01-16 15:00,16,48.9,49.01,48.71,48.78,169
20150301|2015-01-16 15:30,16,48.78,48.92,48.78,48.92,66
20150301|2015-01-16 16:00,16,48.94,48.94,48.86,48.91,10
20150301|2015-01-18 17:00,19,49.15,49.15,48.82,48.82,6
20150301|2015-01-18 18:00,19,48.97,49.14,48.97,49.12,52
20150301|2015-01-18 18:30,19,48.95,49.11,48.95,49.11,2
20150301|2015-01-18 19:00,19,48.93,49,48.66,48.66,95
20150301|2015-01-18 19:30,19,48.66,48.71,48.66,48.71,3
20150301|2015-01-18 20:00,19,48.69,48.72,48.69,48.72,2
20150301|2015-01-18 20:30,19,48.72,48.72,48.65,48.65,2
20150301|2015-01-18 21:00,19,48.71,48.72,48.71,48.72,2
20150301|2015-01-18 21:30,19,48.83,48.99,48.83,48.93,11
20150301|2015-01-18 22:00,19,48.99,49.01,48.93,48.93,8
20150301|2015-01-18 22:30,19,48.83,48.83,48.83,48.83,2
20150301|2015-01-18 23:00,19,48.79,48.8,48.7,48.71,17
20150301|2015-01-18 23:30,19,48.75,48.75,48.75,48.75,1
20150301|2015-01-19 00:00,19,48.81,49,48.81,48.93,32
20150301|2015-01-19 00:30,19,48.96,49.14,48.92,49.12,115
20150301|2015-01-19 01:00,19,49.02,49.09,48.88,48.88,10
20150301|2015-01-19 01:30,19,48.9,48.93,48.56,48.58,118
20150301|2015-01-19 02:00,19,48.55,48.56,48.25,48.27,235
20150301|2015-01-19 02:30,19,48.26,48.49,48.26,48.39,167
20150301|2015-01-19 03:00,19,48.35,48.44,48.34,48.39,43
20150301|2015-01-19 03:30,19,48.42,48.5,48.17,48.25,225
20150301|2015-01-19 04:00,19,48.25,48.57,48.25,48.56,87
20150301|2015-01-19 04:30,19,48.59,48.79,48.54,48.65,180
20150301|2015-01-19 05:00,19,48.64,48.67,48.39,48.53,251
20150301|2015-01-19 05:30,19,48.46,48.69,48.45,48.63,111
20150301|2015-01-19 06:00,19,48.61,48.7,48.5,48.68,291
20150301|2015-01-19 06:30,19,48.7,48.82,48.58,48.63,227
20150301|2015-01-19 07:00,19,48.65,48.65,48.33,48.46,91
20150301|2015-01-19 07:30,19,48.5,48.51,48.28,48.33,80
20150301|2015-01-19 08:00,19,48.35,48.46,48.08,48.37,526
20150301|2015-01-19 08:30,19,48.38,48.48,48.26,48.37,198
20150301|2015-01-19 09:00,19,48.34,48.46,48.12,48.25,403
20150301|2015-01-19 09:30,19,48.22,48.37,48.22,48.34,130
20150301|2015-01-19 10:00,19,48.32,48.32,47.91,47.95,245
20150301|2015-01-19 10:30,19,47.92,48.17,47.92,48.07,86
20150301|2015-01-19 11:00,19,48.08,48.12,47.79,47.89,466
20150301|2015-01-19 11:30,19,47.95,48.24,47.9,47.92,184
20150301|2015-01-19 12:00,19,47.84,47.9,47.77,47.9,91
20150301|2015-01-19 12:30,19,48,48,47.83,47.83,10
20150301|2015-01-19 13:00,19,47.94,47.94,47.84,47.85,4
20150301|2015-01-19 14:00,19,47.92,48.11,47.92,48.11,3
20150301|2015-01-19 14:30,19,47.9,48.07,47.9,47.98,5
20150301|2015-01-19 15:30,19,48.05,48.06,48.04,48.04,6
20150301|2015-01-19 19:00,20,47.9,47.96,47.89,47.89,10
20150301|2015-01-19 19:30,20,47.86,47.86,47.78,47.86,3
20150301|2015-01-19 20:00,20,47.88,47.94,47.88,47.94,4
20150301|2015-01-19 21:00,20,47.8,47.8,47.8,47.8,3
20150301|2015-01-19 22:30,20,47.86,47.86,47.82,47.82,8
20150301|2015-01-19 23:00,20,47.88,47.88,47.84,47.84,7
20150301|2015-01-20 00:00,20,47.87,47.87,47.78,47.78,4
20150301|2015-01-20 00:30,20,47.84,47.84,47.73,47.78,57
20150301|2015-01-20 01:00,20,47.8,47.81,47.49,47.56,69
20150301|2015-01-20 01:30,20,47.58,47.73,47.52,47.61,75
20150301|2015-01-20 02:00,20,47.61,47.73,47.46,47.57,407
20150301|2015-01-20 02:30,20,47.52,47.62,47.47,47.49,107
20150301|2015-01-20 03:00,20,47.48,47.59,47.46,47.53,131
20150301|2015-01-20 03:30,20,47.57,47.73,47.55,47.67,137
20150301|2015-01-20 04:00,20,47.69,47.88,47.67,47.87,82
20150301|2015-01-20 04:30,20,47.88,47.95,47.78,47.84,123
20150301|2015-01-20 05:00,20,47.81,48.23,47.81,48.17,314
20150301|2015-01-20 05:30,20,48.17,48.19,48,48.08,76
20150301|2015-01-20 06:00,20,48.08,48.14,47.9,47.9,99
20150301|2015-01-20 06:30,20,47.94,48.16,47.84,47.95,172
20150301|2015-01-20 07:00,20,47.93,47.95,47.47,47.64,370
20150301|2015-01-20 07:30,20,47.62,47.77,47.25,47.29,699
20150301|2015-01-20 08:00,20,47.29,47.35,46.7,47.21,1739
20150301|2015-01-20 08:30,20,47.21,47.21,46.63,46.82,1069
20150301|2015-01-20 09:00,20,46.76,47.25,46.64,47.19,1005
20150301|2015-01-20 09:30,20,47.16,47.18,46.88,47.1,964
20150301|2015-01-20 10:00,20,47.08,47.7,46.82,47.37,3614
20150301|2015-01-20 10:30,20,47.36,47.37,47.08,47.2,1384
20150301|2015-01-20 11:00,20,47.2,47.49,47.09,47.46,875
20150301|2015-01-20 11:30,20,47.45,47.62,47.12,47.16,1373
20150301|2015-01-20 12:00,20,47.17,47.28,47.04,47.12,800
20150301|2015-01-20 12:30,20,47.14,47.24,46.67,46.94,1375
20150301|2015-01-20 13:00,20,46.93,47.18,46.39,46.51,3825
20150301|2015-01-20 13:30,20,46.5,46.78,46.5,46.7,640
20150301|2015-01-20 14:00,20,46.72,46.72,46.6,46.61,99
20150301|2015-01-20 14:30,20,46.61,46.69,46.56,46.67,152
20150301|2015-01-20 15:00,20,46.67,46.69,46.63,46.69,10
20150301|2015-01-20 15:30,20,46.67,46.67,46.6,46.63,83
20150301|2015-01-20 16:00,20,46.62,46.62,46.6,46.62,5
20150301|2015-01-20 19:00,21,46.74,46.84,46.71,46.84,4
20150301|2015-01-20 19:30,21,46.84,46.84,46.84,46.84,1
20150301|2015-01-20 20:30,21,46.9,46.9,46.76,46.81,7
20150301|2015-01-20 21:00,21,46.78,46.78,46.78,46.78,2
20150301|2015-01-20 21:30,21,46.91,46.96,46.91,46.96,11
20150301|2015-01-20 22:00,21,46.99,46.99,46.89,46.89,21
20150301|2015-01-20 22:30,21,46.89,46.89,46.85,46.87,4
20150301|2015-01-20 23:00,21,46.86,46.86,46.86,46.86,5
20150301|2015-01-20 23:30,21,46.84,46.96,46.84,46.96,13
20150301|2015-01-21 00:00,21,46.96,46.96,46.89,46.89,11
20150301|2015-01-21 00:30,21,46.87,46.87,46.78,46.84,71
20150301|2015-01-21 01:00,21,46.8,46.91,46.79,46.86,41
20150301|2015-01-21 01:30,21,46.86,46.9,46.82,46.86,38
20150301|2015-01-21 02:00,21,46.92,47.07,46.79,47.02,223
20150301|2015-01-21 02:30,21,47.04,47.11,46.97,47.02,130
20150301|2015-01-21 03:00,21,47.03,47.03,46.88,46.97,430
20150301|2015-01-21 03:30,21,46.93,46.95,46.83,46.83,64
20150301|2015-01-21 04:00,21,46.81,47.04,46.79,47,125
20150301|2015-01-21 04:30,21,46.99,47.06,46.89,47.04,36
20150301|2015-01-21 05:00,21,47.03,47.03,46.72,46.8,123
20150301|2015-01-21 05:30,21,46.77,46.82,46.59,46.66,180
20150301|2015-01-21 06:00,21,46.65,46.72,46.56,46.69,84
20150301|2015-01-21 06:30,21,46.72,46.77,46.67,46.69,90
20150301|2015-01-21 07:00,21,46.67,47.03,46.61,46.94,217
20150301|2015-01-21 07:30,21,47,47.41,47,47.26,672
20150301|2015-01-21 08:00,21,47.29,47.68,47.21,47.36,899
20150301|2015-01-21 08:30,21,47.4,47.86,47.09,47.71,1651
20150301|2015-01-21 09:00,21,47.7,47.93,47.47,47.83,1341
20150301|2015-01-21 09:30,21,47.83,48.18,47.8,48.02,1966
20150301|2015-01-21 10:00,21,48.02,48.03,47.29,47.41,1906
20150301|2015-01-21 10:30,21,47.42,48.05,47.4,47.91,871
20150301|2015-01-21 11:00,21,47.92,48.05,47.58,47.8,643
20150301|2015-01-21 11:30,21,47.84,47.88,47.32,47.46,904
20150301|2015-01-21 12:00,21,47.44,47.6,47.1,47.13,830
20150301|2015-01-21 12:30,21,47.12,47.56,47.04,47.34,851
20150301|2015-01-21 13:00,21,47.32,48.14,47.11,47.78,4832
20150301|2015-01-21 13:30,21,47.76,47.81,47.59,47.67,254
20150301|2015-01-21 14:00,21,47.68,47.69,47.52,47.64,251
20150301|2015-01-21 14:30,21,47.62,47.74,47.47,47.49,40
20150301|2015-01-21 15:00,21,47.59,47.62,47.53,47.55,48
20150301|2015-01-21 15:30,21,47.49,47.5,47.33,47.47,68
20150301|2015-01-21 16:00,21,47.35,47.38,47.28,47.31,54
20150301|2015-01-21 19:00,22,47.3,47.38,47.29,47.38,5
20150301|2015-01-21 19:30,22,47.4,47.43,47.4,47.43,2
20150301|2015-01-21 21:00,22,47.45,47.45,47.45,47.45,1
20150301|2015-01-21 22:30,22,47.41,47.41,47.39,47.4,55
20150301|2015-01-21 23:00,22,47.44,47.44,47.44,47.44,3
20150301|2015-01-21 23:30,22,47.47,47.55,47.47,47.49,49
20150301|2015-01-22 00:00,22,47.55,47.63,47.55,47.59,17
20150301|2015-01-22 00:30,22,47.6,47.6,47.51,47.51,2
20150301|2015-01-22 01:00,22,47.52,47.52,47.43,47.47,71
20150301|2015-01-22 01:30,22,47.5,47.56,47.28,47.28,79
20150301|2015-01-22 02:00,22,47.27,47.34,47.12,47.18,244
20150301|2015-01-22 02:30,22,47.16,47.39,47.14,47.36,208
20150301|2015-01-22 03:00,22,47.35,47.39,47.23,47.23,225
20150301|2015-01-22 03:30,22,47.24,47.6,47.22,47.55,209
20150301|2015-01-22 04:00,22,47.6,47.91,47.58,47.81,234
20150301|2015-01-22 04:30,22,47.78,47.99,47.78,47.82,117
20150301|2015-01-22 05:00,22,47.87,48.44,47.86,48.33,358
20150301|2015-01-22 05:30,22,48.33,48.99,48.28,48.61,1107
20150301|2015-01-22 06:00,22,48.54,49.07,48.54,48.88,784
20150301|2015-01-22 06:30,22,48.85,48.97,48.42,48.54,514
20150301|2015-01-22 07:00,22,48.54,48.76,48.26,48.49,630
20150301|2015-01-22 07:30,22,48.48,48.48,47.53,47.56,1281
20150301|2015-01-22 08:00,22,47.59,47.83,47.23,47.69,1147
20150301|2015-01-22 08:30,22,47.71,47.92,47.17,47.34,1437
20150301|2015-01-22 09:00,22,47.33,47.54,47.1,47.15,1495
20150301|2015-01-22 09:30,22,47.14,47.35,46.9,47.04,1566
20150301|2015-01-22 10:00,22,46.97,46.97,46.09,46.48,3507
20150301|2015-01-22 10:30,22,46.5,46.52,46.02,46.29,1800
20150301|2015-01-22 11:00,22,46.3,46.96,46.15,46.93,1748
20150301|2015-01-22 11:30,22,46.94,47.29,46.7,46.92,1992
20150301|2015-01-22 12:00,22,46.93,46.94,46.25,46.31,1487
20150301|2015-01-22 12:30,22,46.31,46.55,46.19,46.28,1249
20150301|2015-01-22 13:00,22,46.23,46.64,45.86,46.38,5218
20150301|2015-01-22 13:30,22,46.38,46.81,46.31,46.71,561
20150301|2015-01-22 14:00,22,46.7,46.75,46.56,46.59,94
20150301|2015-01-22 14:30,22,46.61,46.75,46.52,46.52,87
20150301|2015-01-22 15:00,22,46.52,46.56,46.47,46.55,51
20150301|2015-01-22 15:30,22,46.47,46.47,46.42,46.42,2
20150301|2015-01-22 16:00,22,46.53,46.66,46.52,46.66,83
20150301|2015-01-22 16:30,22,46.64,46.64,46.64,46.64,7
20150301|2015-01-22 19:00,23,47,47.36,46.96,47.19,70
20150301|2015-01-22 19:30,23,47.16,47.17,46.99,47.12,78
20150301|2015-01-22 20:00,23,47.1,47.31,47.1,47.29,37
20150301|2015-01-22 20:30,23,47.26,47.27,47.21,47.21,78
20150301|2015-01-22 21:00,23,47.13,47.13,47.09,47.12,65
20150301|2015-01-22 21:30,23,47.12,47.17,47.08,47.17,49
20150301|2015-01-22 22:00,23,47.25,47.25,47.09,47.23,9
20150301|2015-01-22 22:30,23,47.15,47.16,47.15,47.16,3
20150301|2015-01-22 23:00,23,47.12,47.21,47.03,47.1,209
20150301|2015-01-22 23:30,23,47.11,47.31,47.11,47.23,140
20150301|2015-01-23 00:00,23,47.21,47.21,47.08,47.1,57
20150301|2015-01-23 00:30,23,47.02,47.04,46.96,47.03,42
20150301|2015-01-23 01:00,23,47.12,47.12,46.92,47.05,30
20150301|2015-01-23 01:30,23,47,47.19,47,47.19,18
20150301|2015-01-23 02:00,23,47.15,47.39,47.09,47.15,284
20150301|2015-01-23 02:30,23,47.19,47.33,46.82,46.82,215
20150301|2015-01-23 03:00,23,46.81,46.81,46.25,46.67,454
20150301|2015-01-23 03:30,23,46.75,46.84,46.67,46.78,107
20150301|2015-01-23 04:00,23,46.72,47,46.72,46.97,211
20150301|2015-01-23 04:30,23,47,47.03,46.7,46.88,162
20150301|2015-01-23 05:00,23,46.88,46.94,46.81,46.81,57
20150301|2015-01-23 05:30,23,46.79,47.16,46.59,47.06,331
20150301|2015-01-23 06:00,23,47.11,47.11,46.46,46.64,341
20150301|2015-01-23 06:30,23,46.7,46.72,46.06,46.14,1134
20150301|2015-01-23 07:00,23,46.17,46.57,46.14,46.42,656
20150301|2015-01-23 07:30,23,46.43,46.48,45.81,45.9,1123
20150301|2015-01-23 08:00,23,45.83,45.95,45.35,45.89,1214
20150301|2015-01-23 08:30,23,45.91,46.11,45.69,45.93,1065
20150301|2015-01-23 09:00,23,45.9,46.69,45.9,46.48,2107
20150301|2015-01-23 09:30,23,46.51,46.57,46.16,46.48,1224
20150301|2015-01-23 10:00,23,46.43,46.44,45.96,46.22,940
20150301|2015-01-23 10:30,23,46.24,46.36,46.04,46.09,358
20150301|2015-01-23 11:00,23,46.09,46.1,45.74,45.8,338
20150301|2015-01-23 11:30,23,45.83,45.99,45.67,45.72,498
20150301|2015-01-23 12:00,23,45.71,45.87,45.62,45.67,773
20150301|2015-01-23 12:30,23,45.67,45.85,45.46,45.51,1055
20150301|2015-01-23 13:00,23,45.5,45.85,45.45,45.58,1881
20150301|2015-01-23 13:30,23,45.56,45.66,45.34,45.56,558
20150301|2015-01-23 14:00,23,45.54,45.69,45.33,45.44,176
20150301|2015-01-23 14:30,23,45.46,45.5,45.34,45.45,88
20150301|2015-01-23 15:00,23,45.45,45.45,45.34,45.4,25
20150301|2015-01-23 15:30,23,45.37,45.38,45.3,45.3,45
20150301|2015-01-23 16:00,23,45.31,45.31,45.23,45.23,53
20150301|2015-01-23 16:30,23,45.23,45.35,45.08,45.35,59
20150301|2015-01-25 17:00,26,45.2,45.2,44.6,44.6,16
20150301|2015-01-25 17:30,26,44.7,44.7,44.39,44.48,51
20150301|2015-01-25 18:00,26,44.7,44.93,44.61,44.93,39
20150301|2015-01-25 18:30,26,44.93,44.99,44.88,44.98,13
20150301|2015-01-25 19:00,26,44.98,45.03,44.93,44.97,48
20150301|2015-01-25 19:30,26,45,45.21,44.96,45.16,28
20150301|2015-01-25 20:00,26,45.16,45.16,45.16,45.16,2
20150301|2015-01-25 20:30,26,45.07,45.08,44.94,44.94,7
20150301|2015-01-25 21:00,26,44.96,45.01,44.9,45.01,35
20150301|2015-01-25 21:30,26,45.07,45.08,44.99,44.99,41
20150301|2015-01-25 22:00,26,44.98,44.98,44.98,44.98,5
20150301|2015-01-25 22:30,26,45.01,45.02,45.01,45.02,7
20150301|2015-01-25 23:00,26,45.03,45.04,45.03,45.03,4
20150301|2015-01-25 23:30,26,45.02,45.1,45.01,45.01,17
20150301|2015-01-26 00:00,26,44.97,44.98,44.86,44.86,26
20150301|2015-01-26 00:30,26,44.92,45,44.89,44.94,16
20150301|2015-01-26 01:00,26,44.91,44.93,44.8,44.84,55
20150301|2015-01-26 01:30,26,44.81,45.02,44.73,45,151
20150301|2015-01-26 02:00,26,45.01,45.25,44.94,44.97,198
20150301|2015-01-26 02:30,26,44.98,45.01,44.73,44.78,385
20150301|2015-01-26 03:00,26,44.78,45.06,44.75,44.96,151
20150301|2015-01-26 03:30,26,44.99,45.01,44.85,45,140
20150301|2015-01-26 04:00,26,45.01,45.18,44.97,44.97,185
20150301|2015-01-26 04:30,26,44.9,44.98,44.85,44.85,108
20150301|2015-01-26 05:00,26,44.95,45.15,44.95,45.1,105
20150301|2015-01-26 05:30,26,45.05,45.15,44.95,44.96,104
20150301|2015-01-26 06:00,26,44.95,45.1,44.88,45.09,156
20150301|2015-01-26 06:30,26,45.1,45.93,44.93,45.82,2057
20150301|2015-01-26 07:00,26,45.72,46.1,45.61,45.89,1029
20150301|2015-01-26 07:30,26,45.89,45.98,45.63,45.86,672
20150301|2015-01-26 08:00,26,45.86,45.91,45.24,45.46,1169
20150301|2015-01-26 08:30,26,45.46,45.74,45.21,45.63,779
20150301|2015-01-26 09:00,26,45.64,45.76,45.45,45.61,889
20150301|2015-01-26 09:30,26,45.58,45.86,45.44,45.6,1127
20150301|2015-01-26 10:00,26,45.6,45.72,45.31,45.57,1438
20150301|2015-01-26 10:30,26,45.58,46.05,45.51,45.98,1061
20150301|2015-01-26 11:00,26,46.01,46.38,46.01,46.3,1856
20150301|2015-01-26 11:30,26,46.32,46.35,45.92,46.08,724
20150301|2015-01-26 12:00,26,46.02,46.04,45.64,45.73,1860
20150301|2015-01-26 12:30,26,45.74,45.82,45.57,45.69,433
20150301|2015-01-26 13:00,26,45.68,45.68,45.09,45.17,1883
20150301|2015-01-26 13:30,26,45.17,45.34,45.12,45.27,428
20150301|2015-01-26 14:00,26,45.26,45.26,45.09,45.18,135
20150301|2015-01-26 14:30,26,45.16,45.16,45.07,45.1,88
20150301|2015-01-26 15:00,26,45.13,45.18,45.07,45.07,21
20150301|2015-01-26 15:30,26,45.13,45.13,45.01,45.01,43
20150301|2015-01-26 16:00,26,45.1,45.1,45.07,45.07,2
20150301|2015-01-26 16:30,26,45.09,45.09,45.09,45.09,2
20150301|2015-01-26 19:00,27,45.34,45.34,45.15,45.17,43
20150301|2015-01-26 19:30,27,45.17,45.17,45.17,45.17,6
20150301|2015-01-26 20:00,27,45.2,45.24,45.2,45.24,6
20150301|2015-01-26 20:30,27,45.25,45.26,45.23,45.23,3
20150301|2015-01-26 21:00,27,45.26,45.26,45.26,45.26,6
20150301|2015-01-26 22:00,27,45.26,45.26,45.24,45.24,14
20150301|2015-01-26 22:30,27,45.32,45.33,45.31,45.31,18
20150301|2015-01-26 23:00,27,45.24,45.25,45.23,45.24,28
20150301|2015-01-26 23:30,27,45.23,45.23,45.16,45.17,10
20150301|2015-01-27 00:00,27,45.19,45.19,44.89,44.89,183
20150301|2015-01-27 00:30,27,44.92,45,44.89,45,71
20150301|2015-01-27 01:00,27,44.93,45.09,44.89,45.05,64
20150301|2015-01-27 01:30,27,45.03,45.1,44.88,44.88,69
20150301|2015-01-27 02:00,27,44.91,44.95,44.81,44.89,633
20150301|2015-01-27 02:30,27,44.88,45.75,44.88,45.6,1565
20150301|2015-01-27 03:00,27,45.62,45.65,44.92,45.05,1618
20150301|2015-01-27 03:30,27,45.04,45.27,44.95,45.24,169
20150301|2015-01-27 04:00,27,45.25,45.3,45.02,45.11,150
20150301|2015-01-27 04:30,27,45.1,45.48,45.06,45.32,682
20150301|2015-01-27 05:00,27,45.34,45.34,45.05,45.05,326
20150301|2015-01-27 05:30,27,45.12,45.16,44.93,45.04,698
20150301|2015-01-27 06:00,27,45.05,45.17,45.01,45.12,72
20150301|2015-01-27 06:30,27,45.11,45.3,45,45.07,80
20150301|2015-01-27 07:00,27,45.14,45.39,45,45.39,329
20150301|2015-01-27 07:30,27,45.44,45.64,45.28,45.41,1089
20150301|2015-01-27 08:00,27,45.41,45.57,45.03,45.24,1263
20150301|2015-01-27 08:30,27,45.23,45.6,45.15,45.42,1203
20150301|2015-01-27 09:00,27,45.47,45.52,45.18,45.32,883
20150301|2015-01-27 09:30,27,45.34,45.66,45.31,45.31,754
20150301|2015-01-27 10:00,27,45.33,45.82,45.27,45.78,1284
20150301|2015-01-27 10:30,27,45.78,46.25,45.68,46.02,1960
20150301|2015-01-27 11:00,27,46.02,46.32,45.84,46.14,1288
20150301|2015-01-27 11:30,27,46.13,46.31,45.85,46.05,1133
20150301|2015-01-27 12:00,27,46.09,46.09,45.7,45.97,814
20150301|2015-01-27 12:30,27,46,46.2,45.84,45.99,1222
20150301|2015-01-27 13:00,27,45.9,46.55,45.83,46.21,3141
20150301|2015-01-27 13:30,27,46.18,46.2,45.98,45.98,394
20150301|2015-01-27 14:00,27,45.98,46.1,45.85,45.88,91
20150301|2015-01-27 14:30,27,45.88,46.04,45.88,46.04,35
20150301|2015-01-27 15:00,27,46,46.01,45.96,45.99,32
20150301|2015-01-27 15:30,27,45.89,45.98,45.54,45.76,127
20150301|2015-01-27 16:00,27,45.76,45.81,45.74,45.78,10
20150301|2015-01-27 19:00,28,45.5,45.52,45.31,45.37,116
20150301|2015-01-27 19:30,28,45.38,45.47,45.35,45.47,25
20150301|2015-01-27 20:00,28,45.43,45.53,45.43,45.5,74
20150301|2015-01-27 20:30,28,45.49,45.5,45.45,45.45,17
20150301|2015-01-27 21:00,28,45.45,45.45,45.39,45.43,19
20150301|2015-01-27 21:30,28,45.45,45.47,45.45,45.46,26
20150301|2015-01-27 22:00,28,45.43,45.47,45.4,45.45,69
20150301|2015-01-27 22:30,28,45.46,45.53,45.46,45.52,165
20150301|2015-01-27 23:00,28,45.55,45.58,45.53,45.55,6
20150301|2015-01-27 23:30,28,45.59,45.61,45.52,45.52,6
20150301|2015-01-28 00:00,28,45.53,45.53,45.53,45.53,1
20150301|2015-01-28 01:00,28,45.56,45.74,45.56,45.63,15
20150301|2015-01-28 01:30,28,45.58,45.66,45.49,45.55,61
20150301|2015-01-28 02:00,28,45.55,45.56,45.37,45.45,297
20150301|2015-01-28 02:30,28,45.49,45.52,45.39,45.46,134
20150301|2015-01-28 03:00,28,45.44,45.61,45.4,45.42,205
20150301|2015-01-28 03:30,28,45.44,45.54,45.35,45.41,75
20150301|2015-01-28 04:00,28,45.39,45.39,45.14,45.19,209
20150301|2015-01-28 04:30,28,45.19,45.47,45.18,45.41,152
20150301|2015-01-28 05:00,28,45.41,45.57,45.35,45.41,166
20150301|2015-01-28 05:30,28,45.43,45.54,45.38,45.38,269
20150301|2015-01-28 06:00,28,45.38,45.61,45.33,45.59,135
20150301|2015-01-28 06:30,28,45.61,45.67,45.48,45.51,140
20150301|2015-01-28 07:00,28,45.52,45.52,45.23,45.32,386
20150301|2015-01-28 07:30,28,45.29,45.38,45.15,45.18,506
20150301|2015-01-28 08:00,28,45.19,45.3,45.02,45.3,830
20150301|2015-01-28 08:30,28,45.32,45.33,45.03,45.05,662
20150301|2015-01-28 09:00,28,45.04,45.08,44.63,44.74,1585
20150301|2015-01-28 09:30,28,44.7,45.47,44.54,45.26,2749
20150301|2015-01-28 10:00,28,45.12,45.69,45.06,45.2,2090
20150301|2015-01-28 10:30,28,45.21,45.41,44.86,44.91,1383
20150301|2015-01-28 11:00,28,44.95,45.16,44.85,45.08,819
20150301|2015-01-28 11:30,28,45.06,45.06,44.8,44.8,672
20150301|2015-01-28 12:00,28,44.8,44.95,44.66,44.75,1355
20150301|2015-01-28 12:30,28,44.76,44.82,44.53,44.66,1267
20150301|2015-01-28 13:00,28,44.64,44.72,44.07,44.52,3755
20150301|2015-01-28 13:30,28,44.52,44.64,44.39,44.47,621
20150301|2015-01-28 14:00,28,44.45,44.47,44.26,44.4,316
20150301|2015-01-28 14:30,28,44.34,44.39,44.22,44.23,64
20150301|2015-01-28 15:00,28,44.26,44.4,44.26,44.35,135
20150301|2015-01-28 15:30,28,44.35,44.38,44.29,44.38,17
20150301|2015-01-28 16:00,28,44.41,44.41,44.34,44.34,8
20150301|2015-01-28 19:00,29,44.56,44.58,44.41,44.45,11
20150301|2015-01-28 19:30,29,44.45,44.47,44.42,44.47,10
20150301|2015-01-28 20:00,29,44.5,44.5,44.5,44.5,3
20150301|2015-01-28 20:30,29,44.52,44.52,44.52,44.52,25
20150301|2015-01-28 21:00,29,44.53,44.53,44.52,44.52,15
20150301|2015-01-28 21:30,29,44.52,44.56,44.52,44.56,16
20150301|2015-01-28 22:00,29,44.52,44.52,44.52,44.52,23
20150301|2015-01-28 22:30,29,44.48,44.48,44.43,44.47,4
20150301|2015-01-28 23:00,29,44.41,44.44,44.41,44.44,8
20150301|2015-01-28 23:30,29,44.4,44.4,44.4,44.4,1
20150301|2015-01-29 00:00,29,44.41,44.41,44.41,44.41,2
20150301|2015-01-29 00:30,29,44.42,44.46,44.42,44.46,3
20150301|2015-01-29 01:00,29,44.43,44.44,44.42,44.42,4
20150301|2015-01-29 01:30,29,44.36,44.42,44.3,44.31,88
20150301|2015-01-29 02:00,29,44.35,44.35,44.21,44.34,198
20150301|2015-01-29 02:30,29,44.29,44.43,44.26,44.31,217
20150301|2015-01-29 03:00,29,44.32,44.51,44.31,44.51,129
20150301|2015-01-29 03:30,29,44.48,44.64,44.45,44.61,139
20150301|2015-01-29 04:00,29,44.65,44.77,44.55,44.61,296
20150301|2015-01-29 04:30,29,44.6,44.66,44.45,44.48,112
20150301|2015-01-29 05:00,29,44.5,44.59,44.29,44.3,149
20150301|2015-01-29 05:30,29,44.28,44.45,44.23,44.45,183
20150301|2015-01-29 06:00,29,44.42,44.51,44.39,44.49,51
20150301|2015-01-29 06:30,29,44.45,44.6,44.42,44.42,52
20150301|2015-01-29 07:00,29,44.42,44.61,44.34,44.55,343
20150301|2015-01-29 07:30,29,44.58,44.75,44.48,44.71,570
20150301|2015-01-29 08:00,29,44.7,44.97,44.64,44.91,722
20150301|2015-01-29 08:30,29,44.91,44.92,44.5,44.85,1069
20150301|2015-01-29 09:00,29,44.84,44.84,44.33,44.38,998
20150301|2015-01-29 09:30,29,44.36,44.38,43.69,43.84,2987
20150301|2015-01-29 10:00,29,43.82,44.02,43.57,43.82,2105
20150301|2015-01-29 10:30,29,43.83,43.99,43.76,43.83,947
20150301|2015-01-29 11:00,29,43.83,43.97,43.69,43.79,915
20150301|2015-01-29 11:30,29,43.81,44.08,43.79,43.98,818
20150301|2015-01-29 12:00,29,44,44.38,43.92,44.34,837
20150301|2015-01-29 12:30,29,44.33,44.64,44.21,44.38,1461
20150301|2015-01-29 13:00,29,44.38,44.63,43.99,44.59,3283
20150301|2015-01-29 13:30,29,44.58,44.68,44.51,44.56,381
20150301|2015-01-29 14:00,29,44.56,44.66,44.5,44.58,169
20150301|2015-01-29 14:30,29,44.58,44.61,44.51,44.57,56
20150301|2015-01-29 15:00,29,44.56,44.58,44.44,44.5,30
20150301|2015-01-29 15:30,29,44.5,44.5,44.39,44.44,16
20150301|2015-01-29 16:00,29,44.58,44.62,44.58,44.62,6
20150301|2015-01-29 16:30,29,44.52,44.52,44.5,44.5,5
20150301|2015-01-29 19:00,30,44.55,44.55,44.55,44.55,1
20150301|2015-01-29 20:00,30,44.48,44.48,44.48,44.48,1
20150301|2015-01-29 21:00,30,44.52,44.55,44.52,44.52,4
20150301|2015-01-29 22:00,30,44.59,44.59,44.59,44.59,1
20150301|2015-01-29 22:30,30,44.58,44.71,44.58,44.71,19
20150301|2015-01-29 23:00,30,44.7,44.71,44.65,44.65,22
20150301|2015-01-29 23:30,30,44.67,44.67,44.62,44.62,4
20150301|2015-01-30 00:00,30,44.58,44.65,44.5,44.52,160
20150301|2015-01-30 00:30,30,44.5,44.5,44.48,44.49,5
20150301|2015-01-30 01:00,30,44.5,44.5,44.44,44.44,18
20150301|2015-01-30 01:30,30,44.5,44.52,44.48,44.51,14
20150301|2015-01-30 02:00,30,44.5,44.72,44.47,44.57,170
20150301|2015-01-30 02:30,30,44.62,44.83,44.57,44.74,125
20150301|2015-01-30 03:00,30,44.77,44.86,44.75,44.85,115
20150301|2015-01-30 03:30,30,44.86,44.95,44.78,44.9,224
20150301|2015-01-30 04:00,30,44.91,45.22,44.91,45.07,452
20150301|2015-01-30 04:30,30,45.06,45.08,44.91,45.01,163
20150301|2015-01-30 05:00,30,45.02,45.12,44.93,45.1,132
20150301|2015-01-30 05:30,30,45.08,45.14,45.03,45.03,49
20150301|2015-01-30 06:00,30,45.03,45.05,44.87,44.94,168
20150301|2015-01-30 06:30,30,44.94,45.02,44.92,44.93,104
20150301|2015-01-30 07:00,30,44.97,45.06,44.76,44.8,222
20150301|2015-01-30 07:30,30,44.79,44.85,44.51,44.55,602
20150301|2015-01-30 08:00,30,44.55,44.76,44.31,44.74,775
20150301|2015-01-30 08:30,30,44.75,45.98,44.73,45.45,2143
20150301|2015-01-30 09:00,30,45.43,45.55,45.1,45.27,1403
20150301|2015-01-30 09:30,30,45.26,45.57,45.2,45.24,1993
20150301|2015-01-30 10:00,30,45.21,45.26,44.85,45.11,1902
20150301|2015-01-30 10:30,30,45.12,45.31,45.03,45.16,892
20150301|2015-01-30 11:00,30,45.16,45.41,45.05,45.31,1000
20150301|2015-01-30 11:30,30,45.32,45.64,45.32,45.63,1095
20150301|2015-01-30 12:00,30,45.65,45.97,45.42,45.75,2393
20150301|2015-01-30 12:30,30,45.74,46.95,45.66,46.6,3454
20150301|2015-01-30 13:00,30,46.56,48.34,46.45,48.16,7251
20150301|2015-01-30 13:30,30,48.16,48.21,47.17,47.28,2303
20150301|2015-01-30 14:00,30,47.36,47.76,47.36,47.72,556
20150301|2015-01-30 14:30,30,47.73,47.83,47.46,47.67,239
20150301|2015-01-30 15:00,30,47.66,47.8,47.53,47.8,104
20150301|2015-01-30 15:30,30,47.83,47.83,47.68,47.69,96
20150301|2015-01-30 16:00,30,47.77,47.81,47.68,47.77,50
20150301|2015-01-30 16:30,30,47.86,48.19,47.86,48.19,13
20150301|2015-02-01 17:00,2,47.92,48.1,47.09,47.26,30
20150301|2015-02-01 17:30,2,47.35,47.35,47.35,47.35,1
20150301|2015-02-01 18:00,2,47.35,47.35,47.19,47.24,50
20150301|2015-02-01 19:00,2,47.2,47.2,46.76,46.81,150
20150301|2015-02-01 19:30,2,46.86,46.93,46.7,46.93,28
20150301|2015-02-01 20:00,2,46.8,46.81,46.75,46.78,20
20150301|2015-02-01 20:30,2,46.75,46.88,46.73,46.84,44
20150301|2015-02-01 21:00,2,46.87,47.07,46.87,46.99,40
20150301|2015-02-01 21:30,2,47.01,47.09,47.01,47.09,8
20150301|2015-02-01 22:00,2,47.04,47.04,46.88,46.88,14
20150301|2015-02-01 22:30,2,46.85,46.9,46.78,46.9,14
20150301|2015-02-01 23:00,2,47.01,47.01,46.95,46.96,13
20150301|2015-02-01 23:30,2,46.96,46.96,46.89,46.89,34
20150301|2015-02-02 00:00,2,46.98,47.05,46.98,47.02,11
20150301|2015-02-02 00:30,2,46.97,47.07,46.95,47.07,12
20150301|2015-02-02 01:00,2,47.05,47.21,47.04,47.16,21
20150301|2015-02-02 01:30,2,47.24,47.25,47.05,47.05,71
20150301|2015-02-02 02:00,2,47.09,47.11,46.86,46.98,269
20150301|2015-02-02 02:30,2,46.96,46.96,46.84,46.88,113
20150301|2015-02-02 03:00,2,46.86,47.23,46.84,47.14,321
20150301|2015-02-02 03:30,2,47.13,47.19,47.03,47.1,165
20150301|2015-02-02 04:00,2,47.14,47.58,47.09,47.38,811
20150301|2015-02-02 04:30,2,47.4,48.82,47.4,48.58,929
20150301|2015-02-02 05:00,2,48.5,50.11,48.48,49.25,4379
20150301|2015-02-02 05:30,2,49.26,49.91,49.26,49.47,807
20150301|2015-02-02 06:00,2,49.46,49.58,49.11,49.21,409
20150301|2015-02-02 06:30,2,49.23,49.24,48.31,48.59,1088
20150301|2015-02-02 07:00,2,48.62,48.62,47.96,48.22,1029
20150301|2015-02-02 07:30,2,48.13,48.9,48.11,48.86,1051
20150301|2015-02-02 08:00,2,48.87,49.83,48.69,49.17,2761
20150301|2015-02-02 08:30,2,49.17,49.32,48.55,48.81,2625
20150301|2015-02-02 09:00,2,48.78,48.78,47.92,48.28,2573
20150301|2015-02-02 09:30,2,48.27,48.62,48.08,48.51,1790
20150301|2015-02-02 10:00,2,48.51,48.76,48.08,48.74,2000
20150301|2015-02-02 10:30,2,48.71,49.55,48.66,49.55,2274
20150301|2015-02-02 11:00,2,49.43,49.55,49.04,49.13,888
20150301|2015-02-02 11:30,2,49.15,49.32,48.85,49.23,1100
20150301|2015-02-02 12:00,2,49.24,49.54,49.01,49.45,941
20150301|2015-02-02 12:30,2,49.46,49.76,49.22,49.43,1235
20150301|2015-02-02 13:00,2,49.4,49.64,48.99,49.58,2705
20150301|2015-02-02 13:30,2,49.55,49.55,49.29,49.41,493
20150301|2015-02-02 14:00,2,49.39,49.7,49.36,49.67,353
20150301|2015-02-02 14:30,2,49.68,49.96,49.67,49.77,276
20150301|2015-02-02 15:00,2,49.8,49.84,49.69,49.84,37
20150301|2015-02-02 15:30,2,49.79,50.07,49.78,50.07,78
20150301|2015-02-02 16:00,2,49.85,49.87,49.85,49.87,3
20150301|2015-02-02 19:00,3,50,50.01,49.85,49.85,42
20150301|2015-02-02 19:30,3,49.85,50.11,49.82,49.9,21
20150301|2015-02-02 20:00,3,49.9,49.99,49.9,49.99,13
20150301|2015-02-02 20:30,3,50.02,50.04,49.93,49.96,26
20150301|2015-02-02 21:00,3,49.94,49.96,49.88,49.92,9
20150301|2015-02-02 21:30,3,49.95,50.01,49.93,49.96,8
20150301|2015-02-02 22:00,3,49.97,50.04,49.93,49.98,5
20150301|2015-02-02 22:30,3,49.9,49.9,49.83,49.85,11
20150301|2015-02-02 23:00,3,49.88,49.93,49.86,49.93,8
20150301|2015-02-02 23:30,3,49.94,49.96,49.77,49.86,47
20150301|2015-02-03 00:00,3,49.83,50.11,49.78,49.87,57
20150301|2015-02-03 00:30,3,49.9,49.97,49.9,49.95,12
20150301|2015-02-03 01:00,3,49.99,50.3,49.99,50.28,123
20150301|2015-02-03 01:30,3,50.25,50.32,50.15,50.25,203
20150301|2015-02-03 02:00,3,50.2,50.26,49.9,50.24,137
20150301|2015-02-03 02:30,3,50.2,51.04,50.19,50.91,1001
20150301|2015-02-03 03:00,3,50.93,51.24,50.65,51.08,1122
20150301|2015-02-03 03:30,3,51.07,51.14,50.57,50.79,301
20150301|2015-02-03 04:00,3,50.84,51.31,50.84,50.98,457
20150301|2015-02-03 04:30,3,50.97,51.17,50.95,51.03,201
20150301|2015-02-03 05:00,3,50.99,51.56,50.98,51.33,960
20150301|2015-02-03 05:30,3,51.32,51.42,51.08,51.1,146
20150301|2015-02-03 06:00,3,51.13,51.22,50.79,50.82,303
20150301|2015-02-03 06:30,3,50.81,51.01,50.67,50.83,289
20150301|2015-02-03 07:00,3,50.85,50.88,50.49,50.75,605
20150301|2015-02-03 07:30,3,50.73,51.13,50.67,51.11,801
20150301|2015-02-03 08:00,3,51.12,51.2,50.36,50.57,2373
20150301|2015-02-03 08:30,3,50.65,51.09,50.44,51.07,1500
20150301|2015-02-03 09:00,3,51.06,51.3,50.83,51.23,1728
20150301|2015-02-03 09:30,3,51.21,51.33,50.97,51.07,1346
20150301|2015-02-03 10:00,3,51.08,51.24,50.83,51.05,1475
20150301|2015-02-03 10:30,3,51.03,51.12,50.65,50.73,1161
20150301|2015-02-03 11:00,3,50.72,51.19,50.62,51.18,1001
20150301|2015-02-03 11:30,3,51.18,52.21,51.02,51.96,3384
20150301|2015-02-03 12:00,3,51.97,52.97,51.8,52.85,3986
20150301|2015-02-03 12:30,3,52.86,53.64,52.72,53.59,4749
20150301|2015-02-03 13:00,3,53.62,54.24,52.93,53.04,7609
20150301|2015-02-03 13:30,3,53.04,53.08,52.62,52.83,1447
20150301|2015-02-03 14:00,3,52.81,52.83,52.56,52.6,272
20150301|2015-02-03 14:30,3,52.53,52.53,52.17,52.48,510
20150301|2015-02-03 15:00,3,52.47,52.48,51.77,51.77,92
20150301|2015-02-03 15:30,3,51.76,51.82,51.51,51.62,398
20150301|2015-02-03 16:00,3,51.68,51.68,51.56,51.59,24
20150301|2015-02-03 16:30,3,51.57,51.64,51.57,51.64,12
20150301|2015-02-03 19:00,4,52.05,52.24,52,52.2,35
20150301|2015-02-03 19:30,4,52.23,52.34,52.08,52.08,36
20150301|2015-02-03 20:00,4,52.07,52.12,52.07,52.12,10
20150301|2015-02-03 20:30,4,52.12,52.26,52.09,52.26,15
20150301|2015-02-03 21:00,4,52.26,52.27,52.07,52.11,16
20150301|2015-02-03 21:30,4,52.1,52.2,52.1,52.19,14
20150301|2015-02-03 22:00,4,52.18,52.21,52.16,52.21,9
20150301|2015-02-03 22:30,4,52.23,52.43,52.21,52.38,31
20150301|2015-02-03 23:00,4,52.39,52.5,52.37,52.5,20
20150301|2015-02-03 23:30,4,52.52,52.55,52.35,52.43,32
20150301|2015-02-04 00:00,4,52.42,52.5,52.42,52.5,37
20150301|2015-02-04 00:30,4,52.52,52.52,52.36,52.46,27
20150301|2015-02-04 01:00,4,52.36,52.36,52.18,52.28,204
20150301|2015-02-04 01:30,4,52.27,52.34,52.26,52.3,28
20150301|2015-02-04 02:00,4,52.27,52.31,51.83,51.94,129
20150301|2015-02-04 02:30,4,51.94,52.3,51.94,52.16,276
20150301|2015-02-04 03:00,4,52.15,52.18,51.9,51.95,103
20150301|2015-02-04 03:30,4,51.96,52,51.17,51.5,746
20150301|2015-02-04 04:00,4,51.58,51.75,51.11,51.35,577
20150301|2015-02-04 04:30,4,51.37,51.43,50.99,51.22,384
20150301|2015-02-04 05:00,4,51.22,51.54,51.19,51.52,288
20150301|2015-02-04 05:30,4,51.52,51.77,51.43,51.52,243
20150301|2015-02-04 06:00,4,51.5,51.55,51.33,51.4,118
20150301|2015-02-04 06:30,4,51.4,51.72,51.24,51.64,164
20150301|2015-02-04 07:00,4,51.64,52.14,51.53,51.53,962
20150301|2015-02-04 07:30,4,51.54,51.58,51.06,51.3,1249
20150301|2015-02-04 08:00,4,51.3,51.37,50.58,51.01,1996
20150301|2015-02-04 08:30,4,51,51.02,50.43,50.77,1741
20150301|2015-02-04 09:00,4,50.81,51.07,50.66,50.92,2055
20150301|2015-02-04 09:30,4,50.7,50.91,50.03,50.21,5123
20150301|2015-02-04 10:00,4,50.18,50.66,50.01,50.57,2019
20150301|2015-02-04 10:30,4,50.57,50.75,50.04,50.12,918
20150301|2015-02-04 11:00,4,50.13,50.46,49.72,49.79,1500
20150301|2015-02-04 11:30,4,49.78,49.93,49.28,49.45,2237
20150301|2015-02-04 12:00,4,49.43,49.63,49.13,49.35,1105
20150301|2015-02-04 12:30,4,49.35,49.49,48.77,48.86,2070
20150301|2015-02-04 13:00,4,48.86,49.03,47.93,48.44,7074
20150301|2015-02-04 13:30,4,48.44,48.89,48.35,48.68,1073
20150301|2015-02-04 14:00,4,48.68,49.15,48.62,49.02,475
20150301|2015-02-04 14:30,4,49.05,49.22,48.61,48.86,402
20150301|2015-02-04 15:00,4,48.89,48.89,48.51,48.6,100
20150301|2015-02-04 15:30,4,48.57,48.62,48.47,48.54,93
20150301|2015-02-04 16:00,4,48.63,48.72,48.63,48.65,43
20150301|2015-02-04 16:30,4,48.62,48.62,48.6,48.6,2
20150301|2015-02-04 19:00,5,48.89,49.01,48.84,48.93,66
20150301|2015-02-04 19:30,5,48.94,48.96,48.83,48.86,50
20150301|2015-02-04 20:00,5,48.88,48.95,48.83,48.92,22
20150301|2015-02-04 20:30,5,48.9,48.98,48.87,48.87,25
20150301|2015-02-04 21:00,5,48.87,48.89,48.5,48.61,85
20150301|2015-02-04 22:00,5,48.72,48.72,48.67,48.68,5
20150301|2015-02-04 22:30,5,48.68,48.68,48.31,48.32,172
20150301|2015-02-04 23:00,5,48.36,48.48,48.36,48.41,29
20150301|2015-02-04 23:30,5,48.38,48.38,47.81,47.83,146
20150301|2015-02-05 00:00,5,47.81,47.81,47.38,47.44,191
20150301|2015-02-05 00:30,5,47.5,47.8,47.48,47.76,250
20150301|2015-02-05 01:00,5,47.75,47.94,47.75,47.92,50
20150301|2015-02-05 01:30,5,47.74,47.88,47.68,47.8,111
20150301|2015-02-05 02:00,5,47.79,48.3,47.76,48.26,204
20150301|2015-02-05 02:30,5,48.24,48.31,47.86,47.98,613
20150301|2015-02-05 03:00,5,48.01,48.74,48.01,48.66,566
20150301|2015-02-05 03:30,5,48.67,49.26,48.67,49.2,559
20150301|2015-02-05 04:00,5,49.22,49.38,48.88,49.11,259
20150301|2015-02-05 04:30,5,49.08,49.52,49.08,49.34,357
20150301|2015-02-05 05:00,5,49.34,49.39,48.99,49.26,308
20150301|2015-02-05 05:30,5,49.27,49.3,48.54,48.71,229
20150301|2015-02-05 06:00,5,48.75,49.37,48.75,49.33,170
20150301|2015-02-05 06:30,5,49.3,49.86,49.3,49.3,736
20150301|2015-02-05 07:00,5,49.28,49.67,49.23,49.57,556
20150301|2015-02-05 07:30,5,49.6,49.89,49.32,49.38,704
20150301|2015-02-05 08:00,5,49.37,49.66,49.03,49.41,688
20150301|2015-02-05 08:30,5,49.48,50.63,49.48,49.98,3268
20150301|2015-02-05 09:00,5,49.98,51.28,49.97,50.52,4347
20150301|2015-02-05 09:30,5,50.53,51.13,50.43,50.85,2002
20150301|2015-02-05 10:00,5,50.84,51.56,50.65,51.29,2993
20150301|2015-02-05 10:30,5,51.3,52.08,51.3,51.68,3004
20150301|2015-02-05 11:00,5,51.7,51.71,50.85,51.19,2584
20150301|2015-02-05 11:30,5,51.23,51.65,50.92,51.26,1693
20150301|2015-02-05 12:00,5,51.32,51.73,51.25,51.4,1145
20150301|2015-02-05 12:30,5,51.4,51.47,50.6,50.7,1930
20150301|2015-02-05 13:00,5,50.66,50.86,50.21,50.5,3960
20150301|2015-02-05 13:30,5,50.48,50.67,50.26,50.5,487
20150301|2015-02-05 14:00,5,50.48,50.77,50.48,50.76,236
20150301|2015-02-05 14:30,5,50.78,50.89,50.66,50.84,111
20150301|2015-02-05 15:00,5,50.87,50.88,50.55,50.56,126
20150301|2015-02-05 15:30,5,50.66,50.79,50.63,50.65,19
20150301|2015-02-05 16:00,5,50.66,50.97,50.66,50.97,5
20150301|2015-02-05 16:30,5,50.88,50.88,50.83,50.83,4
20150301|2015-02-05 19:00,6,50.88,50.97,50.81,50.97,21
20150301|2015-02-05 19:30,6,51.14,51.28,51.14,51.15,38
20150301|2015-02-05 20:00,6,51.17,51.36,51.17,51.19,24
20150301|2015-02-05 20:30,6,51.19,51.23,51.13,51.23,6
20150301|2015-02-05 21:00,6,51.1,51.17,51.05,51.09,15
20150301|2015-02-05 21:30,6,51.09,51.09,51.09,51.09,5
20150301|2015-02-05 22:00,6,51.1,51.18,51.07,51.14,11
20150301|2015-02-05 22:30,6,51.18,51.18,51.18,51.18,21
20150301|2015-02-05 23:00,6,51.18,51.41,51.18,51.4,18
20150301|2015-02-05 23:30,6,51.43,51.87,51.42,51.84,95
20150301|2015-02-06 00:00,6,51.76,51.85,51.62,51.78,41
20150301|2015-02-06 00:30,6,51.89,52.05,51.74,51.94,186
20150301|2015-02-06 01:00,6,51.82,51.82,51.3,51.41,327
20150301|2015-02-06 01:30,6,51.45,51.71,51.34,51.54,35
20150301|2015-02-06 02:00,6,51.43,51.49,51.16,51.21,269
20150301|2015-02-06 02:30,6,51.18,52.49,51.18,52.39,1074
20150301|2015-02-06 03:00,6,52.31,52.32,51.77,52.15,433
20150301|2015-02-06 03:30,6,52.16,52.22,51.91,52.2,124
20150301|2015-02-06 04:00,6,52.25,52.56,52.04,52.3,570
20150301|2015-02-06 04:30,6,52.37,52.66,52.18,52.3,503
20150301|2015-02-06 05:00,6,52.28,52.3,51.92,52.2,341
20150301|2015-02-06 05:30,6,52.22,52.41,52.05,52.06,153
20150301|2015-02-06 06:00,6,52.08,52.13,51.76,51.78,275
20150301|2015-02-06 06:30,6,51.81,52.09,51.53,51.6,373
20150301|2015-02-06 07:00,6,51.54,51.96,51.37,51.86,728
20150301|2015-02-06 07:30,6,51.87,52.35,51.48,52.35,1129
20150301|2015-02-06 08:00,6,52.29,52.33,50.95,51.29,2408
20150301|2015-02-06 08:30,6,51.31,51.74,51.14,51.71,1782
20150301|2015-02-06 09:00,6,51.66,52.04,51.46,51.81,1667
20150301|2015-02-06 09:30,6,51.79,51.92,51.25,51.41,1340
20150301|2015-02-06 10:00,6,51.48,51.72,51.1,51.43,1572
20150301|2015-02-06 10:30,6,51.44,51.83,51.32,51.8,860
20150301|2015-02-06 11:00,6,51.74,52.42,51.66,52.3,1803
20150301|2015-02-06 11:30,6,52.33,52.95,52.24,52.62,2616
20150301|2015-02-06 12:00,6,52.66,53.15,51.84,52.3,3472
20150301|2015-02-06 12:30,6,52.29,52.34,51.55,51.79,2430
20150301|2015-02-06 13:00,6,51.8,51.85,51.27,51.66,3971
20150301|2015-02-06 13:30,6,51.67,52,51.62,51.79,403
20150301|2015-02-06 14:00,6,51.77,52.1,51.77,51.96,250
20150301|2015-02-06 14:30,6,52,52.1,51.96,52.02,91
20150301|2015-02-06 15:00,6,51.99,52.16,51.95,52.05,38
20150301|2015-02-06 15:30,6,52.05,52.13,52.05,52.13,33
20150301|2015-02-06 16:00,6,52.13,52.33,52.11,52.33,12
20150301|2015-02-08 17:00,9,52.49,53.31,52.49,53.24,38
20150301|2015-02-08 17:30,9,52.93,52.93,52.75,52.75,2
20150301|2015-02-08 18:00,9,52.77,52.81,52.56,52.56,9
20150301|2015-02-08 18:30,9,52.63,53.04,52.28,52.28,5
20150301|2015-02-08 19:00,9,52.25,52.25,52.18,52.25,18
20150301|2015-02-08 19:30,9,52.23,52.23,52.23,52.23,5
20150301|2015-02-08 20:00,9,52.18,52.37,52.18,52.33,16
20150301|2015-02-08 20:30,9,52.39,52.48,52.37,52.48,9
20150301|2015-02-08 21:00,9,52.34,52.36,52.24,52.26,29
20150301|2015-02-08 21:30,9,52.32,52.32,52.32,52.32,1
20150301|2015-02-08 22:00,9,52.3,52.34,52.25,52.25,5
20150301|2015-02-08 22:30,9,52.31,52.31,52.18,52.18,9
20150301|2015-02-08 23:00,9,52.08,52.08,51.86,52.02,55
20150301|2015-02-08 23:30,9,52,52.12,51.85,52.05,20
20150301|2015-02-09 00:00,9,52.03,52.03,51.97,51.97,2
20150301|2015-02-09 00:30,9,51.9,51.99,51.9,51.99,4
20150301|2015-02-09 01:00,9,51.96,52.05,51.91,51.91,9
20150301|2015-02-09 01:30,9,51.88,51.91,51.72,51.81,86
20150301|2015-02-09 02:00,9,51.83,52,51.68,51.99,287
20150301|2015-02-09 02:30,9,51.99,52.1,51.73,51.8,454
20150301|2015-02-09 03:00,9,51.78,51.96,51.78,51.86,111
20150301|2015-02-09 03:30,9,51.93,51.98,51.8,51.85,88
20150301|2015-02-09 04:00,9,51.83,52.01,51.69,52.01,76
20150301|2015-02-09 04:30,9,52.02,52.27,51.98,52.13,109
20150301|2015-02-09 05:00,9,52.12,52.48,52.12,52.36,240
20150301|2015-02-09 05:30,9,52.28,52.57,52.23,52.55,378
20150301|2015-02-09 06:00,9,52.6,52.96,52.52,52.73,394
20150301|2015-02-09 06:30,9,52.73,52.73,52.33,52.42,381
20150301|2015-02-09 07:00,9,52.46,52.68,52.29,52.49,332
20150301|2015-02-09 07:30,9,52.39,52.62,52.16,52.35,403
20150301|2015-02-09 08:00,9,52.34,52.99,52.34,52.91,1078
20150301|2015-02-09 08:30,9,52.92,53.16,52.72,53.01,1409
20150301|2015-02-09 09:00,9,53.02,53.36,52.71,53.22,1997
20150301|2015-02-09 09:30,9,53.23,53.64,52.95,53.11,1729
20150301|2015-02-09 10:00,9,53.11,53.52,53.05,53.18,1492
20150301|2015-02-09 10:30,9,53.2,53.33,52.91,53.26,1325
20150301|2015-02-09 11:00,9,53.26,53.34,52.97,53.07,482
20150301|2015-02-09 11:30,9,53.07,53.33,52.84,52.93,987
20150301|2015-02-09 12:00,9,52.94,53.26,52.94,53.08,671
20150301|2015-02-09 12:30,9,53.09,53.98,53.01,53.54,2650
20150301|2015-02-09 13:00,9,53.52,53.59,52.64,52.99,2918
20150301|2015-02-09 13:30,9,52.98,53.03,52.7,52.89,481
20150301|2015-02-09 14:00,9,52.88,52.96,52.71,52.81,174
20150301|2015-02-09 14:30,9,52.77,52.88,52.75,52.85,47
20150301|2015-02-09 15:00,9,52.87,52.91,52.68,52.68,33
20150301|2015-02-09 15:30,9,52.63,52.71,52.59,52.59,38
20150301|2015-02-09 16:00,9,52.59,52.59,52.4,52.45,40
20150301|2015-02-09 19:00,10,52.3,52.32,52.3,52.3,5
20150301|2015-02-09 19:30,10,52.26,52.34,52.17,52.17,13
20150301|2015-02-09 20:00,10,52.12,52.17,52.06,52.17,27
20150301|2015-02-09 20:30,10,52.17,52.22,52.15,52.15,19
20150301|2015-02-09 21:00,10,52.19,52.19,52.16,52.16,2
20150301|2015-02-09 21:30,10,52.21,52.29,52.21,52.29,3
20150301|2015-02-09 22:00,10,52.18,52.18,52.18,52.18,1
20150301|2015-02-09 22:30,10,52.2,52.21,52.16,52.16,8
20150301|2015-02-09 23:00,10,52.14,52.14,52.14,52.14,1
20150301|2015-02-09 23:30,10,52.04,52.08,52.03,52.08,5
20150301|2015-02-10 00:00,10,52.09,52.16,52.09,52.13,5
20150301|2015-02-10 00:30,10,52.14,52.14,52.14,52.14,1
20150301|2015-02-10 01:00,10,52.15,52.31,52.15,52.28,40
20150301|2015-02-10 01:30,10,52.34,52.34,52.34,52.34,20
20150301|2015-02-10 02:00,10,52.3,52.36,51.93,52.08,319
20150301|2015-02-10 02:30,10,52.06,52.13,51.91,52.09,195
20150301|2015-02-10 03:00,10,52.06,52.09,51.97,52.07,135
20150301|2015-02-10 03:30,10,52.06,52.35,52.06,52.31,147
20150301|2015-02-10 04:00,10,52.33,52.48,52.04,52.16,263
20150301|2015-02-10 04:30,10,52.14,52.33,52.12,52.19,61
20150301|2015-02-10 05:00,10,52.24,52.3,51.86,52.11,213
20150301|2015-02-10 05:30,10,52.15,52.26,52.01,52.25,103
20150301|2015-02-10 06:00,10,52.19,52.57,52.18,52.42,179
20150301|2015-02-10 06:30,10,52.39,52.46,52.12,52.18,143
20150301|2015-02-10 07:00,10,52.24,52.44,52.15,52.3,214
20150301|2015-02-10 07:30,10,52.3,52.36,52.05,52.31,404
20150301|2015-02-10 08:00,10,52.29,52.54,52.09,52.35,554
20150301|2015-02-10 08:30,10,52.39,52.41,51.31,51.46,2110
20150301|2015-02-10 09:00,10,51.43,51.57,50.8,50.9,1755
20150301|2015-02-10 09:30,10,50.91,51.28,50.8,51.23,1206
20150301|2015-02-10 10:00,10,51.2,51.21,50.54,50.8,1427
20150301|2015-02-10 10:30,10,50.79,51,50.48,50.62,982
20150301|2015-02-10 11:00,10,50.63,51,50.55,50.92,695
20150301|2015-02-10 11:30,10,50.89,50.95,50.63,50.83,684
20150301|2015-02-10 12:00,10,50.84,50.9,50.21,50.41,1062
20150301|2015-02-10 12:30,10,50.41,50.52,49.92,49.98,1307
20150301|2015-02-10 13:00,10,50,50.39,49.86,50.06,2750
20150301|2015-02-10 13:30,10,50.06,50.26,50.01,50.13,417
20150301|2015-02-10 14:00,10,50.14,50.4,50.14,50.4,134
20150301|2015-02-10 14:30,10,50.42,50.54,50.42,50.52,106
20150301|2015-02-10 15:00,10,50.64,50.65,50.47,50.51,53
20150301|2015-02-10 15:30,10,50.57,51.2,50.57,50.88,176
20150301|2015-02-10 16:00,10,51.01,51.05,50.95,51.05,8
20150301|2015-02-10 16:30,10,50.92,50.97,50.92,50.97,6
20150301|2015-02-10 19:00,11,50.77,50.77,50.72,50.77,15
20150301|2015-02-10 19:30,11,50.72,50.72,50.7,50.7,11
20150301|2015-02-10 20:00,11,50.61,50.61,50.57,50.57,8
20150301|2015-02-10 20:30,11,50.53,50.53,50.43,50.46,14
20150301|2015-02-10 21:00,11,50.44,50.44,50.31,50.31,14
20150301|2015-02-10 21:30,11,50.28,50.29,50.19,50.29,42
20150301|2015-02-10 22:00,11,50.27,50.42,50.27,50.42,4
20150301|2015-02-10 22:30,11,50.41,50.52,50.35,50.35,30
20150301|2015-02-10 23:00,11,50.45,50.45,50.45,50.45,2
20150301|2015-02-10 23:30,11,50.54,50.57,50.54,50.54,13
20150301|2015-02-11 00:00,11,50.45,50.45,50.36,50.36,16
20150301|2015-02-11 00:30,11,50.45,50.45,50.4,50.41,13
20150301|2015-02-11 01:00,11,50.35,50.71,50.35,50.6,135
20150301|2015-02-11 01:30,11,50.58,50.61,50.38,50.38,11
20150301|2015-02-11 02:00,11,50.34,50.37,50.19,50.31,136
20150301|2015-02-11 02:30,11,50.33,50.5,50.33,50.41,201
20150301|2015-02-11 03:00,11,50.44,50.59,50.4,50.45,92
20150301|2015-02-11 03:30,11,50.41,50.41,49.73,49.95,524
20150301|2015-02-11 04:00,11,50.03,50.12,49.63,49.7,208
20150301|2015-02-11 04:30,11,49.67,49.69,49.46,49.65,207
20150301|2015-02-11 05:00,11,49.61,49.84,49.58,49.66,186
20150301|2015-02-11 05:30,11,49.69,50,49.5,50,179
20150301|2015-02-11 06:00,11,50,50.02,49.79,49.83,97
20150301|2015-02-11 06:30,11,49.86,50.25,49.86,49.9,237
20150301|2015-02-11 07:00,11,49.94,49.96,49.58,49.75,322
20150301|2015-02-11 07:30,11,49.79,49.82,49.4,49.46,620
20150301|2015-02-11 08:00,11,49.49,49.73,49.15,49.4,1525
20150301|2015-02-11 08:30,11,49.4,49.52,48.82,48.9,1349
20150301|2015-02-11 09:00,11,48.91,49.12,48.64,48.85,1416
20150301|2015-02-11 09:30,11,48.68,48.86,48.09,48.83,3476
20150301|2015-02-11 10:00,11,48.8,49.48,48.72,49.41,2139
20150301|2015-02-11 10:30,11,49.41,49.42,49.11,49.38,1160
20150301|2015-02-11 11:00,11,49.38,50,49.29,49.86,1361
20150301|2015-02-11 11:30,11,49.89,49.92,49.27,49.38,912
20150301|2015-02-11 12:00,11,49.34,49.37,48.86,49.22,889
20150301|2015-02-11 12:30,11,49.23,49.3,48.84,49.12,1189
20150301|2015-02-11 13:00,11,49.15,49.34,48.74,48.86,1837
20150301|2015-02-11 13:30,11,48.91,49.17,48.85,49.07,341
20150301|2015-02-11 14:00,11,49.1,49.31,49.06,49.25,44
20150301|2015-02-11 14:30,11,49.24,49.43,49.18,49.43,205
20150301|2015-02-11 15:00,11,49.37,49.4,49.32,49.4,25
20150301|2015-02-11 15:30,11,49.4,49.52,49.4,49.4,51
20150301|2015-02-11 16:00,11,49.37,49.39,49.37,49.39,2
20150301|2015-02-11 16:30,11,49.31,49.41,49.26,49.41,5
20150301|2015-02-11 19:00,12,49.42,49.53,49.42,49.46,5
20150301|2015-02-11 19:30,12,49.46,49.58,49.45,49.58,215
20150301|2015-02-11 20:00,12,49.51,49.52,49.51,49.52,3
20150301|2015-02-11 20:30,12,49.52,49.52,49.38,49.4,13
20150301|2015-02-11 21:00,12,49.3,49.32,49.3,49.32,54
20150301|2015-02-11 21:30,12,49.32,49.32,49.26,49.32,19
20150301|2015-02-11 22:00,12,49.37,49.45,49.37,49.45,18
20150301|2015-02-11 22:30,12,49.46,49.48,49.44,49.44,10
20150301|2015-02-11 23:00,12,49.47,49.57,49.45,49.46,13
20150301|2015-02-11 23:30,12,49.47,49.85,49.47,49.84,16
20150301|2015-02-12 00:00,12,49.77,49.77,49.63,49.65,19
20150301|2015-02-12 00:30,12,49.71,49.76,49.7,49.71,14
20150301|2015-02-12 01:00,12,49.79,49.93,49.79,49.92,21
20150301|2015-02-12 01:30,12,49.94,49.96,49.69,49.78,134
20150301|2015-02-12 02:00,12,49.92,50.16,49.86,50.03,231
20150301|2015-02-12 02:30,12,50.04,50.41,50.02,50.23,281
20150301|2015-02-12 03:00,12,50.27,50.45,50.2,50.37,495
20150301|2015-02-12 03:30,12,50.41,50.52,50.17,50.29,207
20150301|2015-02-12 04:00,12,50.31,50.48,50.08,50.39,291
20150301|2015-02-12 04:30,12,50.37,50.37,49.98,50.18,115
20150301|2015-02-12 05:00,12,50.2,50.23,50.04,50.2,95
20150301|2015-02-12 05:30,12,50.22,50.37,50.06,50.28,124
20150301|2015-02-12 06:00,12,50.38,50.47,50.27,50.29,119
20150301|2015-02-12 06:30,12,50.3,50.37,50.22,50.23,150
20150301|2015-02-12 07:00,12,50.22,50.22,49.75,49.95,318
20150301|2015-02-12 07:30,12,49.97,50.06,49.65,49.71,268
20150301|2015-02-12 08:00,12,49.75,51.04,49.67,50.9,1930
20150301|2015-02-12 08:30,12,50.89,51.4,50.79,50.95,2565
20150301|2015-02-12 09:00,12,50.92,50.92,49.8,49.91,1840
20150301|2015-02-12 09:30,12,49.88,50.52,49.81,50.01,1983
20150301|2015-02-12 10:00,12,50.05,50.63,49.96,50.17,1374
20150301|2015-02-12 10:30,12,50.18,50.95,50.09,50.86,1438
20150301|2015-02-12 11:00,12,50.86,51.07,50.44,50.62,1131
20150301|2015-02-12 11:30,12,50.58,50.93,50.36,50.73,1165
20150301|2015-02-12 12:00,12,50.76,51.27,50.72,51.22,1741
20150301|2015-02-12 12:30,12,51.23,51.27,50.56,50.74,1624
20150301|2015-02-12 13:00,12,50.7,51.4,50.66,51.18,3663
20150301|2015-02-12 13:30,12,51.19,51.46,51.09,51.43,425
20150301|2015-02-12 14:00,12,51.43,51.59,51.2,51.2,233
20150301|2015-02-12 14:30,12,51.18,51.28,51.09,51.21,77
20150301|2015-02-12 15:00,12,51.19,51.24,51.19,51.24,44
20150301|2015-02-12 15:30,12,51.16,51.17,51.09,51.09,12
20150301|2015-02-12 16:00,12,51.22,51.34,51.2,51.34,18
20150301|2015-02-12 16:30,12,51.24,51.31,51.19,51.31,32
20150301|2015-02-12 19:00,13,51.06,51.14,51.06,51.12,65
20150301|2015-02-12 19:30,13,51.08,51.08,51.08,51.08,2
20150301|2015-02-12 20:30,13,51.08,51.13,51.08,51.13,2
20150301|2015-02-12 21:00,13,51.42,51.47,51.36,51.36,32
20150301|2015-02-12 21:30,13,51.41,51.72,51.41,51.64,8
20150301|2015-02-12 22:00,13,51.6,51.83,51.58,51.83,24
20150301|2015-02-12 22:30,13,51.79,51.79,51.67,51.67,4
20150301|2015-02-12 23:00,13,51.79,51.81,51.68,51.68,9
20150301|2015-02-12 23:30,13,51.68,51.78,51.68,51.73,10
20150301|2015-02-13 00:00,13,51.74,51.93,51.73,51.89,88
20150301|2015-02-13 00:30,13,51.91,52.04,51.83,52.03,140
20150301|2015-02-13 01:00,13,51.99,52.05,51.89,51.94,29
20150301|2015-02-13 01:30,13,51.88,51.96,51.8,51.84,51
20150301|2015-02-13 02:00,13,51.8,52.12,51.73,52.1,203
20150301|2015-02-13 02:30,13,52.12,52.21,51.88,51.88,139
20150301|2015-02-13 03:00,13,51.96,52.04,51.63,51.75,95
20150301|2015-02-13 03:30,13,51.74,52,51.73,52,85
20150301|2015-02-13 04:00,13,51.98,52.25,51.9,52.22,137
20150301|2015-02-13 04:30,13,52.18,52.21,51.93,51.96,145
20150301|2015-02-13 05:00,13,52.03,52.08,51.77,52.04,125
20150301|2015-02-13 05:30,13,51.97,52,51.88,52,33
20150301|2015-02-13 06:00,13,52.02,52.02,51.77,51.8,60
20150301|2015-02-13 06:30,13,51.82,52.84,51.77,52.7,894
20150301|2015-02-13 07:00,13,52.71,52.87,52.4,52.57,662
20150301|2015-02-13 07:30,13,52.58,52.97,52.54,52.78,917
20150301|2015-02-13 08:00,13,52.77,52.96,52.48,52.75,897
20150301|2015-02-13 08:30,13,52.75,53.24,52.61,52.83,1210
20150301|2015-02-13 09:00,13,52.97,53.34,52.81,53.04,833
20150301|2015-02-13 09:30,13,53.11,53.26,52.92,53.15,515
20150301|2015-02-13 10:00,13,53.18,53.44,52.62,52.99,1346
20150301|2015-02-13 10:30,13,52.98,53.17,52.67,52.77,617
20150301|2015-02-13 11:00,13,52.76,52.95,52.62,52.84,447
20150301|2015-02-13 11:30,13,52.86,53.1,52.85,52.95,304
20150301|2015-02-13 12:00,13,52.96,53.25,52.71,52.77,1004
20150301|2015-02-13 12:30,13,52.73,52.76,52.01,52.16,1687
20150301|2015-02-13 13:00,13,52.14,52.86,52.09,52.7,3224
20150301|2015-02-13 13:30,13,52.68,52.69,52.54,52.68,310
20150301|2015-02-13 14:00,13,52.64,52.92,52.6,52.76,120
20150301|2015-02-13 14:30,13,52.75,52.77,52.52,52.52,203
20150301|2015-02-13 15:00,13,52.52,52.57,52.43,52.49,53
20150301|2015-02-13 15:30,13,52.6,52.7,52.6,52.7,2
20150301|2015-02-13 16:00,13,52.67,52.67,52.67,52.67,1
20150301|2015-02-15 17:00,16,53.27,53.32,53.16,53.19,5
20150301|2015-02-15 17:30,16,53.19,53.19,53.19,53.19,4
20150301|2015-02-15 18:00,16,53.19,53.19,53.14,53.14,17
20150301|2015-02-15 18:30,16,52.76,52.82,52.76,52.79,21
20150301|2015-02-15 19:00,16,52.79,52.81,52.7,52.8,354
20150301|2015-02-15 19:30,16,52.85,52.87,52.79,52.8,9
20150301|2015-02-15 20:00,16,52.77,52.79,52.67,52.67,14
20150301|2015-02-15 20:30,16,52.58,52.58,52.58,52.58,1
20150301|2015-02-15 21:00,16,52.57,52.6,52.53,52.53,8
20150301|2015-02-15 21:30,16,52.69,52.69,52.65,52.65,6
20150301|2015-02-15 22:00,16,52.59,52.61,52.59,52.61,4
20150301|2015-02-15 22:30,16,52.64,52.72,52.64,52.72,2
20150301|2015-02-15 23:00,16,52.73,52.73,52.67,52.67,2
20150301|2015-02-15 23:30,16,52.62,52.62,52.62,52.62,5
20150301|2015-02-16 00:00,16,52.78,52.79,52.74,52.74,10
20150301|2015-02-16 00:30,16,52.81,52.81,52.73,52.79,5
20150301|2015-02-16 01:00,16,52.79,52.8,52.6,52.75,30
20150301|2015-02-16 01:30,16,52.62,52.65,52.44,52.5,18
20150301|2015-02-16 02:00,16,52.58,52.58,52.22,52.3,213
20150301|2015-02-16 02:30,16,52.3,52.42,52.11,52.14,129
20150301|2015-02-16 03:00,16,52.13,52.35,52.13,52.33,92
20150301|2015-02-16 03:30,16,52.31,52.65,52.25,52.64,104
20150301|2015-02-16 04:00,16,52.69,52.69,52.41,52.54,57
20150301|2015-02-16 04:30,16,52.52,52.63,52.48,52.56,76
20150301|2015-02-16 05:00,16,52.62,53.15,52.62,53.03,179
20150301|2015-02-16 05:30,16,53.03,53.11,52.96,53.11,44
20150301|2015-02-16 06:00,16,53.01,53.23,52.96,53.13,60
20150301|2015-02-16 06:30,16,53.06,53.06,52.86,52.94,57
20150301|2015-02-16 07:00,16,52.99,53.17,52.93,53.15,107
20150301|2015-02-16 07:30,16,53.13,53.18,52.94,52.94,73
20150301|2015-02-16 08:00,16,52.92,53.05,52.77,52.92,164
20150301|2015-02-16 08:30,16,52.8,52.95,52.74,52.79,156
20150301|2015-02-16 09:00,16,52.82,52.9,52.76,52.81,70
20150301|2015-02-16 09:30,16,52.82,53.14,52.77,53.05,219
20150301|2015-02-16 10:00,16,53.11,53.16,53.01,53.04,232
20150301|2015-02-16 10:30,16,53.05,53.14,52.91,53.01,296
20150301|2015-02-16 11:00,16,53.01,53.08,52.84,52.94,189
20150301|2015-02-16 11:30,16,52.94,52.97,52.7,52.77,141
20150301|2015-02-16 12:00,16,52.73,52.9,52.73,52.81,104
20150301|2015-02-16 12:30,16,52.84,52.89,52.8,52.8,30
20150301|2015-02-16 13:00,16,52.75,52.75,52.75,52.75,1
20150301|2015-02-16 14:00,16,52.83,52.83,52.83,52.83,1
20150301|2015-02-16 14:30,16,52.82,52.86,52.82,52.86,8
20150301|2015-02-16 15:00,16,52.86,52.89,52.86,52.89,4
20150301|2015-02-16 16:30,16,52.89,52.89,52.82,52.82,3
20150301|2015-02-16 19:00,17,52.84,52.98,52.82,52.98,18
20150301|2015-02-16 19:30,17,52.89,52.89,52.86,52.86,4
20150301|2015-02-16 20:00,17,52.87,52.89,52.86,52.89,6
20150301|2015-02-16 20:30,17,53.01,53.08,53.01,53.08,4
20150301|2015-02-16 21:00,17,53.07,53.07,53.07,53.07,1
20150301|2015-02-16 21:30,17,53.06,53.06,52.99,52.99,3
20150301|2015-02-16 22:00,17,53.08,53.08,53.08,53.08,1
20150301|2015-02-16 22:30,17,53.09,53.11,53.09,53.11,5
20150301|2015-02-16 23:30,17,53.17,53.24,53.17,53.24,23
20150301|2015-02-17 00:00,17,53.19,53.19,53.17,53.17,4
20150301|2015-02-17 00:30,17,53.23,53.26,53.22,53.26,4
20150301|2015-02-17 01:00,17,53.21,53.21,53.17,53.17,5
20150301|2015-02-17 01:30,17,53.18,53.29,53.09,53.09,18
20150301|2015-02-17 02:00,17,53.13,53.16,53,53.11,212
20150301|2015-02-17 02:30,17,53.1,53.43,53.1,53.31,332
20150301|2015-02-17 03:00,17,53.3,53.38,53.2,53.34,217
20150301|2015-02-17 03:30,17,53.33,53.54,53.33,53.48,75
20150301|2015-02-17 04:00,17,53.48,53.55,53.33,53.35,114
20150301|2015-02-17 04:30,17,53.3,53.33,53.14,53.21,51
20150301|2015-02-17 05:00,17,53.17,53.19,53.07,53.15,45
20150301|2015-02-17 05:30,17,53.16,53.3,53.16,53.3,33
20150301|2015-02-17 06:00,17,53.25,53.26,52.87,52.89,165
20150301|2015-02-17 06:30,17,52.9,53.02,52.75,53.02,93
20150301|2015-02-17 07:00,17,53.01,53.02,52.54,52.76,592
20150301|2015-02-17 07:30,17,52.75,52.88,52.26,52.4,644
20150301|2015-02-17 08:00,17,52.39,52.39,51.6,51.88,2103
20150301|2015-02-17 08:30,17,51.9,51.95,51.18,51.6,1816
20150301|2015-02-17 09:00,17,51.6,51.6,50.81,50.98,1590
20150301|2015-02-17 09:30,17,51,51.4,50.9,51.39,997
20150301|2015-02-17 10:00,17,51.33,51.78,51.09,51.56,991
20150301|2015-02-17 10:30,17,51.55,51.83,51.4,51.67,769
20150301|2015-02-17 11:00,17,51.67,51.83,51.51,51.58,288
20150301|2015-02-17 11:30,17,51.59,51.86,51.58,51.82,370
20150301|2015-02-17 12:00,17,51.8,52.58,51.8,52.41,1789
20150301|2015-02-17 12:30,17,52.42,53.23,52.34,53.08,1367
20150301|2015-02-17 13:00,17,53.1,54.15,52.99,53.55,5716
20150301|2015-02-17 13:30,17,53.56,53.69,53.26,53.39,981
20150301|2015-02-17 14:00,17,53.38,53.59,53.33,53.5,162
20150301|2015-02-17 14:30,17,53.54,53.54,53.09,53.09,143
20150301|2015-02-17 15:00,17,53.12,53.12,53.01,53.07,112
20150301|2015-02-17 15:30,17,53.23,53.25,53.17,53.22,18
20150301|2015-02-17 16:00,17,53.25,53.27,53.23,53.27,6
20150301|2015-02-17 19:00,18,53.19,53.2,53.19,53.2,7
20150301|2015-02-17 19:30,18,53.14,53.17,53.14,53.17,5
20150301|2015-02-17 20:00,18,53.18,53.19,53.18,53.19,3
20150301|2015-02-17 20:30,18,53.2,53.3,53.2,53.3,7
20150301|2015-02-17 21:00,18,53.36,53.4,53.36,53.39,6
20150301|2015-02-17 21:30,18,53.31,53.31,53.23,53.23,17
20150301|2015-02-17 22:00,18,53.23,53.36,53.23,53.26,19
20150301|2015-02-17 22:30,18,53.29,53.29,53.24,53.26,25
20150301|2015-02-17 23:00,18,53.26,53.26,53.22,53.24,29
20150301|2015-02-17 23:30,18,53.17,53.18,53.17,53.17,15
20150301|2015-02-18 00:30,18,53.18,53.18,53.18,53.18,1
20150301|2015-02-18 01:00,18,53.21,53.21,53.19,53.19,2
20150301|2015-02-18 01:30,18,53.28,53.35,53.28,53.35,2
20150301|2015-02-18 02:00,18,53.26,53.26,52.9,52.9,68
20150301|2015-02-18 02:30,18,52.89,52.96,52.75,52.93,165
20150301|2015-02-18 03:00,18,52.99,53.04,52.62,52.75,196
20150301|2015-02-18 03:30,18,52.92,52.99,52.84,52.84,50
20150301|2015-02-18 04:00,18,52.91,52.96,52.72,52.74,19
20150301|2015-02-18 04:30,18,52.76,52.76,52.6,52.73,37
20150301|2015-02-18 05:00,18,52.87,52.97,52.74,52.74,22
20150301|2015-02-18 05:30,18,52.76,52.76,52.69,52.69,10
20150301|2015-02-18 06:00,18,52.67,52.68,52.56,52.64,58
20150301|2015-02-18 06:30,18,52.57,52.57,52.36,52.54,53
20150301|2015-02-18 07:00,18,52.53,52.55,52.29,52.45,59
20150301|2015-02-18 07:30,18,52.44,52.54,52.29,52.43,82
20150301|2015-02-18 08:00,18,52.38,52.5,51.91,52.43,199
20150301|2015-02-18 08:30,18,52.41,53.2,52.26,52.78,466
20150301|2015-02-18 09:00,18,52.77,53.17,52.77,52.85,358
20150301|2015-02-18 09:30,18,52.81,53.02,52.79,52.79,165
20150301|2015-02-18 10:00,18,52.78,52.82,52.29,52.5,205
20150301|2015-02-18 10:30,18,52.49,52.55,51.99,52.23,106
20150301|2015-02-18 11:00,18,52.14,52.41,52.03,52.41,78
20150301|2015-02-18 11:30,18,52.41,52.53,52.13,52.23,103
20150301|2015-02-18 12:00,18,52.28,52.37,51.88,52.07,337
20150301|2015-02-18 12:30,18,52.11,52.16,51.93,52.14,78
20150301|2015-02-18 13:00,18,52.24,52.75,52.06,52.07,492
20150301|2015-02-18 13:30,18,52.13,52.19,51.64,51.72,149
20150301|2015-02-18 14:00,18,51.73,51.84,51.51,51.66,75
20150301|2015-02-18 14:30,18,51.62,51.74,51.51,51.71,58
20150301|2015-02-18 15:00,18,51.7,51.81,51.7,51.73,26
20150301|2015-02-18 15:30,18,51.66,51.66,50.34,50.52,299
20150301|2015-02-18 16:00,18,50.49,50.66,50.42,50.66,14
20150301|2015-02-18 16:30,18,50.57,50.64,50.57,50.64,3
20150301|2015-02-18 19:00,19,50.59,50.59,50.45,50.59,6
20150301|2015-02-18 20:00,19,50.59,50.59,50.59,50.59,1
20150301|2015-02-18 20:30,19,50.67,50.67,50.67,50.67,8
20150301|2015-02-18 22:00,19,50.56,50.56,50.56,50.56,1
20150301|2015-02-18 23:30,19,50.62,50.62,50.62,50.62,1
20150301|2015-02-19 00:00,19,50.6,50.6,50.6,50.6,1
20150301|2015-02-19 01:00,19,50.49,50.49,50.49,50.49,2
20150301|2015-02-19 01:30,19,50.51,50.51,50.42,50.42,18
20150301|2015-02-19 02:00,19,50.35,50.38,50.2,50.2,15
20150301|2015-02-19 02:30,19,50.13,50.14,49.83,49.83,116
20150301|2015-02-19 03:00,19,49.84,50.32,49.84,50.3,29
20150301|2015-02-19 03:30,19,50.21,50.26,50.12,50.12,5
20150301|2015-02-19 04:00,19,50.29,50.29,50.11,50.29,11
20150301|2015-02-19 04:30,19,50.44,50.52,50.38,50.38,8
20150301|2015-02-19 05:00,19,50.27,50.27,49.97,49.99,8
20150301|2015-02-19 05:30,19,49.92,50.18,49.87,50.18,47
20150301|2015-02-19 06:00,19,50.28,50.28,50.1,50.1,4
20150301|2015-02-19 06:30,19,50.07,50.13,49.92,49.98,54
20150301|2015-02-19 07:00,19,49.99,50.1,49.86,50.01,83
20150301|2015-02-19 07:30,19,49.93,50.06,49.56,49.56,44
20150301|2015-02-19 08:00,19,49.49,49.69,49.15,49.52,81
20150301|2015-02-19 08:30,19,49.48,49.87,49.39,49.61,129
20150301|2015-02-19 09:00,19,49.56,50.11,49.41,49.98,91
20150301|2015-02-19 09:30,19,50.03,50.21,49.56,49.62,48
20150301|2015-02-19 10:00,19,49.92,50.9,49.91,50.54,454
20150301|2015-02-19 10:30,19,50.54,51.7,50.54,51.1,94
20150301|2015-02-19 11:00,19,51.28,51.28,50.95,50.95,10
20150301|2015-02-19 11:30,19,50.99,51.24,50.7,51.24,7
20150301|2015-02-19 12:00,19,51.14,51.19,50.93,50.93,8
20150301|2015-02-19 12:30,19,51.19,51.74,51.19,51.65,9
20150301|2015-02-19 13:00,19,51.84,52.03,51.14,51.16,18
20150401|2013-09-18 11:00,18,90.8,90.8,90.8,90.8,5
20150401|2013-09-18 11:30,18,90.8,90.8,90.8,90.8,13
20150401|2013-10-24 07:30,24,88.79,88.79,88.78,88.78,3
20150401|2014-03-06 09:00,6,90.8,90.8,90.8,90.8,16
20150401|2014-04-15 08:00,15,93.5,93.5,93.5,93.5,50
20150401|2014-04-24 08:00,24,94,94,94,94,30
20150401|2014-04-25 09:00,25,93.28,93.28,93.28,93.28,10
20150401|2014-05-21 08:30,21,94.9,94.9,94.9,94.9,5
20150401|2014-06-11 06:30,11,96.06,96.06,96.06,96.06,6
20150401|2014-06-25 03:30,25,99.36,99.36,99.36,99.36,1
20150401|2014-06-30 10:00,30,98.95,98.95,98.95,98.95,3
20150401|2014-07-02 09:00,2,98.79,98.79,98.79,98.79,2
20150401|2014-07-10 10:30,10,97.45,97.45,97.45,97.45,1
20150401|2014-07-10 13:00,10,97.79,97.79,97.79,97.79,1
20150401|2014-07-10 14:30,10,97.67,97.67,97.67,97.67,1
20150401|2014-07-11 02:30,11,97.32,97.32,97.32,97.32,1
20150401|2014-07-11 10:00,11,96.65,96.65,96.65,96.65,1
20150401|2014-07-11 10:30,11,96.65,96.65,96.65,96.65,2
20150401|2014-07-11 11:00,11,96.49,96.49,96.49,96.49,1
20150401|2014-07-11 12:00,11,96.49,96.49,96.33,96.33,7
20150401|2014-07-11 14:00,11,96.19,96.19,96.19,96.19,1
20150401|2014-07-14 11:30,14,96.4,96.4,96.4,96.4,4
20150401|2014-07-15 09:30,15,95.94,95.94,95.94,95.94,1
20150401|2014-07-15 12:30,15,95.88,95.88,95.88,95.88,2
20150401|2014-07-17 02:30,17,96.49,96.49,96.49,96.49,1
20150401|2014-07-17 13:30,17,96.47,96.47,96.47,96.47,1
20150401|2014-07-18 05:00,18,96.5,96.5,96.5,96.5,1
20150401|2014-07-18 06:00,18,96.48,96.48,96.48,96.48,1
20150401|2014-07-18 10:00,18,96.43,96.44,96.43,96.44,6
20150401|2014-07-18 10:30,18,96.39,96.39,96.39,96.39,1
20150401|2014-07-18 12:00,18,96.25,96.25,96.25,96.25,3
20150401|2014-07-18 13:30,18,96.04,96.04,96.04,96.04,1
20150401|2014-07-21 10:30,21,96.5,96.63,96.5,96.63,2
20150401|2014-07-21 13:00,21,96.94,97.11,96.94,97.11,5
20150401|2014-07-24 01:00,24,96.99,96.99,96.99,96.99,1
20150401|2014-07-24 09:00,24,97,97,97,97,2
20150401|2014-07-24 10:00,24,96.88,96.88,96.88,96.88,1
20150401|2014-07-24 11:00,24,96.88,96.88,96.88,96.88,5
20150401|2014-07-24 13:30,24,96.72,96.72,96.72,96.72,53
20150401|2014-07-24 14:00,24,96.72,96.72,96.72,96.72,22
20150401|2014-07-25 04:00,25,96.79,96.79,96.79,96.79,1
20150401|2014-07-25 08:00,25,96.39,96.39,96.39,96.39,1
20150401|2014-07-25 13:00,25,96.83,96.83,96.83,96.83,5
20150401|2014-07-28 06:30,28,96.66,96.66,96.66,96.66,1
20150401|2014-07-28 07:30,28,96.33,96.33,96.33,96.33,1
20150401|2014-07-29 08:00,29,95.75,95.75,95.75,95.75,4
20150401|2014-07-29 09:00,29,95.79,95.79,95.79,95.79,1
20150401|2014-07-29 09:30,29,95.93,96.07,95.93,96.07,9
20150401|2014-07-30 10:30,30,95.73,95.73,95.73,95.73,1
20150401|2014-08-01 07:00,1,93.96,93.96,93.96,93.96,2
20150401|2014-08-01 09:00,1,93.42,93.42,93.42,93.42,3
20150401|2014-08-01 10:30,1,93.44,93.47,93.44,93.47,2
20150401|2014-08-04 03:30,4,94.45,94.45,94.45,94.45,11
20150401|2014-08-04 04:00,4,94.45,94.45,94.45,94.45,4
20150401|2014-08-04 09:00,4,94.46,94.56,94.46,94.56,15
20150401|2014-08-04 14:00,4,94.54,94.54,94.54,94.54,49
20150401|2014-08-06 13:30,6,94.03,94.03,94.03,94.03,1
20150401|2014-08-07 12:30,7,94.46,94.46,94.46,94.46,10
20150401|2014-08-08 00:00,8,95.14,95.14,95.14,95.14,1
20150401|2014-08-11 13:30,11,94.52,94.52,94.52,94.52,1
20150401|2014-08-12 07:30,12,94.11,94.11,94.11,94.11,1
20150401|2014-08-12 09:00,12,94.3,94.31,94.28,94.28,6
20150401|2014-08-12 09:30,12,94.16,94.16,94.16,94.16,1
20150401|2014-08-12 10:00,12,94,94,94,94,3
20150401|2014-08-12 11:30,12,94.06,94.06,94.06,94.06,6
20150401|2014-08-12 12:00,12,93.95,93.95,93.95,93.95,1
20150401|2014-08-13 09:30,13,94.31,94.31,94.31,94.31,4
20150401|2014-08-14 11:00,14,92.81,92.81,92.81,92.81,3
20150401|2014-08-14 13:00,14,92.41,92.41,92.41,92.41,1
20150401|2014-08-15 03:30,15,92.36,92.36,92.36,92.36,5
20150401|2014-08-15 07:00,15,92.59,92.59,92.59,92.59,1
20150401|2014-08-15 09:30,15,92.75,92.97,92.75,92.97,7
20150401|2014-08-15 12:00,15,93.1,93.1,93.1,93.1,2
20150401|2014-08-18 10:30,18,91.9,91.9,91.9,91.9,1
20150401|2014-08-19 09:30,19,91.73,91.73,91.73,91.73,1
20150401|2014-08-20 02:30,20,91.81,91.81,91.81,91.81,2
20150401|2014-08-20 04:30,20,91.88,91.88,91.88,91.88,1
20150401|2014-08-20 11:00,20,91.87,91.87,91.87,91.87,2
20150401|2014-08-20 14:30,20,91.79,91.79,91.79,91.79,1
20150401|2014-08-21 03:00,21,91.44,91.44,91.44,91.44,1
20150401|2014-08-21 07:30,21,91.41,91.41,91.41,91.41,1
20150401|2014-08-22 08:00,22,91.94,91.94,91.94,91.94,6
20150401|2014-08-22 08:30,22,92.1,92.1,92.1,92.1,1
20150401|2014-08-22 13:00,22,92.33,92.33,92.33,92.33,1
20150401|2014-08-25 06:30,25,92.65,92.65,92.65,92.65,7
20150401|2014-08-25 12:00,25,92.2,92.22,92.2,92.22,2
20150401|2014-08-26 08:00,26,92.81,92.85,92.81,92.85,21
20150401|2014-08-26 09:00,26,93.05,93.05,92.87,92.87,2
20150401|2014-08-26 09:30,26,92.9,92.9,92.9,92.9,2
20150401|2014-08-26 10:00,26,92.82,92.82,92.82,92.82,10
20150401|2014-08-26 10:30,26,92.61,92.61,92.49,92.49,2
20150401|2014-08-26 13:00,26,92.75,92.76,92.75,92.76,7
20150401|2014-08-27 03:30,27,92.89,92.89,92.89,92.89,1
20150401|2014-08-27 09:00,27,92.77,92.93,92.77,92.93,2
20150401|2014-08-27 09:30,27,92.79,92.79,92.79,92.79,1
20150401|2014-08-27 11:00,27,92.28,92.28,92.28,92.28,1
20150401|2014-08-27 11:30,27,92.27,92.41,92.27,92.41,2
20150401|2014-08-27 15:00,27,92.56,92.56,92.56,92.56,1
20150401|2014-08-28 01:30,28,92.51,92.51,92.51,92.51,1
20150401|2014-08-28 07:00,28,92.72,92.72,92.72,92.72,1
20150401|2014-08-28 09:00,28,92.48,92.48,92.48,92.48,1
20150401|2014-08-28 11:00,28,92.66,92.69,92.48,92.69,14
20150401|2014-08-29 09:00,29,93.13,93.13,93.05,93.11,51
20150401|2014-08-29 13:00,29,93.3,93.47,93.3,93.47,2
20150401|2014-09-02 01:30,2,93.16,93.16,93.16,93.16,1
20150401|2014-09-02 06:30,2,92.54,92.54,92.54,92.54,1
20150401|2014-09-02 09:30,2,92.24,92.24,92.24,92.24,1
20150401|2014-09-02 13:00,2,91.13,91.13,91.13,91.13,1
20150401|2014-09-03 02:30,3,91.93,91.93,91.93,91.93,1
20150401|2014-09-03 04:00,3,92.07,92.07,92.07,92.07,1
20150401|2014-09-03 10:00,3,92.68,92.68,92.68,92.68,4
20150401|2014-09-03 12:00,3,92.94,92.94,92.94,92.94,1
20150401|2014-09-03 13:00,3,93.47,93.47,93.47,93.47,7
20150401|2014-09-04 03:00,4,92.88,92.92,92.88,92.92,4
20150401|2014-09-04 07:30,4,92.82,92.82,92.64,92.64,3
20150401|2014-09-04 09:00,4,93,93,93,93,1
20150401|2014-09-04 13:00,4,92.57,92.57,92.57,92.57,1
20150401|2014-09-04 13:30,4,92.64,92.64,92.64,92.64,1
20150401|2014-09-05 06:00,5,92.71,92.71,92.71,92.71,1
20150401|2014-09-05 07:00,5,92.58,92.58,92.56,92.56,2
20150401|2014-09-05 07:30,5,92.45,92.45,92.45,92.45,1
20150401|2014-09-05 08:00,5,92.64,92.64,92.64,92.64,1
20150401|2014-09-05 10:00,5,91.92,91.97,91.92,91.96,10
20150401|2014-09-05 11:30,5,91.81,91.81,91.81,91.81,4
20150401|2014-09-05 13:00,5,91.77,91.77,91.76,91.76,9
20150401|2014-09-05 14:30,5,92.06,92.06,92.06,92.06,1
20150401|2014-09-08 08:00,8,90.86,90.89,90.85,90.85,18
20150401|2014-09-08 23:30,9,91.14,91.14,91.14,91.14,1
20150401|2014-09-09 10:30,9,90.87,90.87,90.87,90.87,1
20150401|2014-09-09 11:00,9,90.86,90.86,90.86,90.86,1
20150401|2014-09-09 13:00,9,90.99,90.99,90.99,90.99,1
20150401|2014-09-09 14:00,9,91.04,91.04,91.04,91.04,1
20150401|2014-09-10 06:00,10,90.88,90.88,90.88,90.88,2
20150401|2014-09-10 06:30,10,90.64,90.64,90.64,90.64,1
20150401|2014-09-10 08:30,10,90.62,90.62,90.62,90.62,2
20150401|2014-09-11 05:30,11,89.24,89.24,89.24,89.24,2
20150401|2014-09-11 09:00,11,89.7,89.7,89.7,89.7,2
20150401|2014-09-11 12:30,11,90.26,90.26,90.26,90.26,1
20150401|2014-09-11 13:00,11,90.28,90.28,90.28,90.28,2
20150401|2014-09-11 14:30,11,90.89,90.89,90.89,90.89,1
20150401|2014-09-12 06:00,12,91.02,91.02,91.02,91.02,1
20150401|2014-09-12 07:30,12,90.79,90.81,90.79,90.81,2
20150401|2014-09-12 08:30,12,90.58,90.58,90.58,90.58,1
20150401|2014-09-12 09:00,12,90.5,90.5,90.5,90.5,1
20150401|2014-09-12 09:30,12,90.45,90.45,90.45,90.45,1
20150401|2014-09-12 13:30,12,89.95,89.95,89.95,89.95,1
20150401|2014-09-15 08:00,15,89.81,89.81,89.81,89.81,1
20150401|2014-09-15 08:30,15,89.75,89.75,89.7,89.7,2
20150401|2014-09-15 09:30,15,90.22,90.22,90.22,90.22,1
20150401|2014-09-15 10:00,15,90.09,90.09,90.08,90.08,2
20150401|2014-09-15 10:30,15,90.09,90.09,90.09,90.09,1
20150401|2014-09-16 11:30,16,91.86,91.86,91.86,91.86,1
20150401|2014-09-17 06:00,17,91.75,91.75,91.75,91.75,2
20150401|2014-09-17 09:30,17,91.35,91.35,91.3,91.3,2
20150401|2014-09-18 09:00,18,91.44,91.44,91.44,91.44,6
20150401|2014-09-18 13:00,18,90.46,90.46,90.46,90.46,1
20150401|2014-09-19 07:00,19,90.23,90.23,90.23,90.23,2
20150401|2014-09-19 09:00,19,90.1,90.1,90.1,90.1,1
20150401|2014-09-19 13:00,19,90.32,90.43,90.32,90.43,2
20150401|2014-09-19 13:30,19,90.44,90.44,90.44,90.44,1
20150401|2014-09-22 04:00,22,90.1,90.11,90.1,90.11,8
20150401|2014-09-22 07:00,22,90.39,90.46,90.39,90.46,20
20150401|2014-09-22 08:00,22,90.27,90.27,90.11,90.11,2
20150401|2014-09-22 08:30,22,90.18,90.18,90.18,90.18,1
20150401|2014-09-22 10:00,22,89.75,89.75,89.75,89.75,1
20150401|2014-09-22 10:30,22,89.44,89.44,89.44,89.44,2
20150401|2014-09-22 11:00,22,89.28,89.28,89.28,89.28,2
20150401|2014-09-22 13:00,22,89.68,89.68,89.67,89.67,2
20150401|2014-09-22 22:30,23,90.01,90.01,90.01,90.01,5
20150401|2014-09-23 02:30,23,89.86,89.86,89.8,89.8,4
20150401|2014-09-23 04:00,23,89.7,89.7,89.7,89.7,2
20150401|2014-09-23 07:00,23,90.19,90.19,90.19,90.19,2
20150401|2014-09-23 08:00,23,89.74,89.74,89.74,89.74,1
20150401|2014-09-23 08:30,23,89.59,89.59,89.59,89.59,6
20150401|2014-09-23 09:00,23,90.19,90.19,90.19,90.19,1
20150401|2014-09-23 09:30,23,90.2,90.2,90.19,90.19,5
20150401|2014-09-23 10:00,23,90.01,90.01,90.01,90.01,1
20150401|2014-09-23 12:00,23,90.4,90.4,90.4,90.4,7
20150401|2014-09-23 12:30,23,90.05,90.05,90.05,90.05,1
20150401|2014-09-24 04:00,24,89.87,89.87,89.87,89.87,1
20150401|2014-09-24 06:00,24,89.67,89.67,89.67,89.67,3
20150401|2014-09-24 10:30,24,89.41,89.41,89.41,89.41,2
20150401|2014-09-24 13:00,24,90.15,90.15,90.15,90.15,5
20150401|2014-09-24 13:30,24,90.5,90.5,90.5,90.5,1
20150401|2014-09-25 04:30,25,90.13,90.25,90.13,90.25,15
20150401|2014-09-25 05:00,25,90.27,90.27,90.27,90.27,5
20150401|2014-09-25 06:00,25,90.61,90.61,90.61,90.61,1
20150401|2014-09-25 09:30,25,90.23,90.24,90.16,90.16,7
20150401|2014-09-25 10:00,25,90.37,90.37,90.37,90.37,1
20150401|2014-09-25 10:30,25,90.62,90.62,90.62,90.62,1
20150401|2014-09-25 11:30,25,90.6,90.6,90.49,90.49,2
20150401|2014-09-26 06:30,26,90.72,90.72,90.72,90.72,6
20150401|2014-09-26 07:00,26,90.76,90.76,90.76,90.76,1
20150401|2014-09-26 07:30,26,90.54,90.54,90.54,90.54,1
20150401|2014-09-26 08:00,26,90.34,90.34,90.34,90.34,3
20150401|2014-09-26 09:30,26,90.53,90.53,90.53,90.53,2
20150401|2014-09-26 10:00,26,90.49,90.49,90.49,90.49,1
20150401|2014-09-26 11:00,26,90.5,90.5,90.5,90.5,1
20150401|2014-09-26 12:30,26,90.85,90.85,90.85,90.85,3
20150401|2014-09-26 13:00,26,90.62,90.62,90.62,90.62,1
20150401|2014-09-26 14:30,26,90.74,90.74,90.74,90.74,1
20150401|2014-09-29 08:30,29,90.61,90.68,90.6,90.68,4
20150401|2014-09-29 09:30,29,90.77,90.78,90.71,90.71,5
20150401|2014-09-29 11:30,29,90.89,90.89,90.89,90.89,4
20150401|2014-09-29 12:00,29,90.84,91.14,90.84,91.14,3
20150401|2014-09-29 12:30,29,91.18,91.19,91.18,91.19,2
20150401|2014-09-30 02:00,30,91.18,91.18,91.18,91.18,1
20150401|2014-09-30 02:30,30,91.27,91.3,91.27,91.27,6
20150401|2014-09-30 03:30,30,91.28,91.33,91.28,91.33,5
20150401|2014-09-30 04:00,30,91.38,91.38,91.29,91.29,24
20150401|2014-09-30 04:30,30,91.33,91.33,91.33,91.33,1
20150401|2014-09-30 08:00,30,91.06,91.31,91.06,91.12,7
20150401|2014-09-30 08:30,30,90.81,90.81,90.65,90.65,2
20150401|2014-09-30 09:00,30,90.55,90.55,90.55,90.55,1
20150401|2014-09-30 10:30,30,89.8,89.8,88.88,88.88,34
20150401|2014-09-30 11:00,30,88.56,88.56,88.56,88.56,1
20150401|2014-09-30 11:30,30,88.54,88.54,88.54,88.54,1
20150401|2014-09-30 13:00,30,88.42,88.59,88.42,88.59,8
20150401|2014-10-01 08:30,1,89.17,89.24,89.17,89.24,3
20150401|2014-10-01 09:30,1,88.98,89.23,88.98,89.23,8
20150401|2014-10-01 10:00,1,89.71,89.74,89.71,89.74,4
20150401|2014-10-01 11:30,1,88.71,88.71,88.71,88.71,1
20150401|2014-10-01 12:30,1,88.67,88.67,88.67,88.67,1
20150401|2014-10-01 13:00,1,87.87,87.95,87.84,87.84,5
20150401|2014-10-01 13:30,1,87.97,87.97,87.97,87.97,1
20150401|2014-10-01 14:00,1,87.95,87.95,87.95,87.95,1
20150401|2014-10-02 02:00,2,87.64,87.64,87.37,87.37,2
20150401|2014-10-02 02:30,2,87.16,87.16,87.16,87.16,1
20150401|2014-10-02 04:30,2,85.62,85.62,85.62,85.62,6
20150401|2014-10-02 06:30,2,86.36,86.36,86.36,86.36,11
20150401|2014-10-02 07:00,2,86.2,86.2,86.2,86.2,1
20150401|2014-10-02 07:30,2,86.46,86.67,86.46,86.67,2
20150401|2014-10-02 08:00,2,86.4,86.4,86.36,86.36,18
20150401|2014-10-02 08:30,2,86.69,86.69,86.69,86.69,2
20150401|2014-10-02 09:00,2,86.58,86.58,86.58,86.58,1
20150401|2014-10-02 09:30,2,87.05,87.05,87.05,87.05,1
20150401|2014-10-02 10:00,2,86.67,86.67,86.66,86.66,2
20150401|2014-10-02 12:00,2,87.14,87.14,87.14,87.14,1
20150401|2014-10-02 12:30,2,87.19,87.49,87.19,87.49,2
20150401|2014-10-02 13:00,2,87.42,87.6,87.42,87.6,4
20150401|2014-10-02 13:30,2,87.64,87.64,87.64,87.64,1
20150401|2014-10-02 14:30,2,87.68,87.69,87.66,87.69,8
20150401|2014-10-02 15:00,2,87.69,87.7,87.69,87.7,12
20150401|2014-10-03 07:30,3,87.23,87.23,87.23,87.23,1
20150401|2014-10-03 08:00,3,86.72,86.72,86.64,86.64,2
20150401|2014-10-03 09:30,3,86.32,86.32,86.32,86.32,1
20150401|2014-10-03 10:00,3,86.36,86.36,86,86,22
20150401|2014-10-03 10:30,3,85.89,86.15,85.89,86.15,8
20150401|2014-10-03 11:30,3,86.16,86.31,86.16,86.31,4
20150401|2014-10-03 12:00,3,86.43,86.43,86.27,86.27,8
20150401|2014-10-03 12:30,3,86.22,86.22,86.1,86.1,3
20150401|2014-10-03 13:00,3,86.14,86.14,86.14,86.14,1
20150401|2014-10-03 13:30,3,86.25,86.25,86.24,86.24,3
20150401|2014-10-06 10:00,6,86.26,86.26,86.26,86.26,5
20150401|2014-10-06 11:30,6,86.27,86.27,86.27,86.27,1
20150401|2014-10-06 12:00,6,86.56,86.86,86.53,86.86,4
20150401|2014-10-06 12:30,6,87.03,87.03,86.97,86.97,5
20150401|2014-10-06 13:00,6,86.77,87.07,86.77,87.07,6
20150401|2014-10-06 14:30,6,87.5,87.5,87.5,87.5,5
20150401|2014-10-07 08:30,7,86.68,86.68,86.68,86.68,2
20150401|2014-10-07 09:00,7,86.67,86.67,86.67,86.67,1
20150401|2014-10-07 10:30,7,86.43,86.43,86.43,86.43,2
20150401|2014-10-07 14:30,7,86.18,86.18,86.18,86.18,1
20150401|2014-10-07 15:00,7,86.21,86.21,86.21,86.21,2
20150401|2014-10-07 15:30,7,86.22,86.22,86.22,86.22,1
20150401|2014-10-08 02:00,8,85.44,85.44,85.44,85.44,4
20150401|2014-10-08 02:30,8,85.49,85.49,85.49,85.49,2
20150401|2014-10-08 03:30,8,85.48,85.5,85.48,85.5,2
20150401|2014-10-08 04:00,8,85.39,85.39,85.34,85.34,10
20150401|2014-10-08 07:30,8,85.42,85.42,85.42,85.42,1
20150401|2014-10-08 08:00,8,85.27,85.27,85.27,85.27,1
20150401|2014-10-08 08:30,8,85.31,85.31,85.04,85.04,18
20150401|2014-10-08 09:00,8,84.95,84.95,84.92,84.92,8
20150401|2014-10-08 09:30,8,84.9,84.9,84.9,84.9,2
20150401|2014-10-08 10:00,8,85.08,85.08,85.08,85.08,1
20150401|2014-10-08 10:30,8,85.14,85.14,85.14,85.14,1
20150401|2014-10-08 11:00,8,85.65,85.7,85.52,85.52,21
20150401|2014-10-08 11:30,8,85.43,85.43,85.3,85.3,3
20150401|2014-10-08 12:30,8,85.4,85.51,85.4,85.5,4
20150401|2014-10-08 13:00,8,85.61,85.64,85.49,85.49,12
20150401|2014-10-09 04:00,9,85.66,85.66,85.66,85.66,1
20150401|2014-10-09 09:30,9,84.59,84.59,84.59,84.59,1
20150401|2014-10-09 10:00,9,84.82,84.82,84.82,84.82,3
20150401|2014-10-09 10:30,9,84.53,84.55,84.35,84.35,10
20150401|2014-10-09 11:00,9,84.25,84.25,84.25,84.25,5
20150401|2014-10-09 11:30,9,83.95,83.95,83.95,83.95,1
20150401|2014-10-10 05:30,10,82.79,82.8,82.79,82.8,5
20150401|2014-10-10 07:00,10,82.49,82.49,82.49,82.49,1
20150401|2014-10-10 07:30,10,82.5,82.5,82.45,82.45,2
20150401|2014-10-10 10:00,10,83.06,83.06,83.06,83.06,1
20150401|2014-10-10 11:00,10,83.81,83.81,83.81,83.81,1
20150401|2014-10-10 13:00,10,84.04,84.04,83.97,83.97,6
20150401|2014-10-12 17:00,13,83.09,83.09,83.09,83.09,1
20150401|2014-10-13 03:30,13,82.48,82.55,82.47,82.55,8
20150401|2014-10-13 09:00,13,83.01,83.01,83.01,83.01,1
20150401|2014-10-13 09:30,13,82.72,82.72,82.49,82.5,7
20150401|2014-10-14 03:00,14,83.31,83.31,83.31,83.31,1
20150401|2014-10-14 07:00,14,82.39,82.39,82.38,82.39,3
20150401|2014-10-14 07:30,14,82.68,82.68,82.68,82.68,1
20150401|2014-10-14 08:00,14,82.73,82.73,82.73,82.73,1
20150401|2014-10-14 09:00,14,81.78,81.78,81.78,81.78,2
20150401|2014-10-14 10:00,14,81.91,81.91,81.91,81.91,2
20150401|2014-10-14 11:00,14,81.72,81.73,81.72,81.73,6
20150401|2014-10-14 12:30,14,81.26,81.26,81.26,81.26,1
20150401|2014-10-14 13:00,14,80.94,80.94,80.13,80.13,37
20150401|2014-10-14 13:30,14,80.06,80.06,80.06,80.06,1
20150401|2014-10-14 14:00,14,79.94,79.94,79.94,79.94,1
20150401|2014-10-14 14:30,14,79.99,79.99,79.99,79.99,3
20150401|2014-10-15 04:30,15,78.75,78.75,78.75,78.75,1
20150401|2014-10-15 05:00,15,78.91,78.91,78.86,78.86,2
20150401|2014-10-15 07:30,15,78.37,78.42,78.34,78.42,3
20150401|2014-10-15 08:00,15,79.39,79.39,79.12,79.12,10
20150401|2014-10-15 08:30,15,79.57,79.57,79.57,79.57,1
20150401|2014-10-15 09:00,15,79.84,79.84,79.84,79.84,1
20150401|2014-10-15 09:30,15,79.52,79.66,79.52,79.66,3
20150401|2014-10-15 10:00,15,79.2,79.2,79.2,79.2,1
20150401|2014-10-15 10:30,15,79.35,79.35,79.35,79.35,1
20150401|2014-10-15 11:00,15,79.68,79.68,79.68,79.68,2
20150401|2014-10-15 12:00,15,79.32,79.34,79.32,79.34,5
20150401|2014-10-15 12:30,15,78.81,78.81,78.81,78.81,2
20150401|2014-10-15 13:00,15,79.24,79.35,79.24,79.35,2
20150401|2014-10-15 14:00,15,79.05,79.15,79.05,79.15,3
20150401|2014-10-15 14:30,15,79.11,79.11,79.11,79.11,2
20150401|2014-10-15 15:00,15,79.11,79.11,79.11,79.11,12
20150401|2014-10-16 00:00,16,78.51,78.51,78.51,78.51,1
20150401|2014-10-16 02:30,16,78.46,78.46,78.46,78.46,1
20150401|2014-10-16 04:30,16,78.25,78.25,78.25,78.25,4
20150401|2014-10-16 06:00,16,77.72,77.83,77.65,77.83,8
20150401|2014-10-16 06:30,16,78.21,78.21,78.21,78.21,1
20150401|2014-10-16 07:30,16,78.03,78.08,78.03,78.05,5
20150401|2014-10-16 08:00,16,78.25,78.26,78.2,78.2,6
20150401|2014-10-16 08:30,16,78.51,78.51,78.14,78.14,2
20150401|2014-10-16 09:30,16,79.14,79.14,79.14,79.14,2
20150401|2014-10-16 10:00,16,78.66,79.34,78.66,79.33,3
20150401|2014-10-16 11:30,16,79.45,80.38,79.45,80.38,9
20150401|2014-10-16 12:00,16,81.18,81.87,80.67,81.06,7
20150401|2014-10-16 13:00,16,80.43,80.43,80.43,80.43,1
20150401|2014-10-16 14:00,16,80.58,80.61,80.58,80.61,7
20150401|2014-10-16 15:00,16,80.41,80.41,80.26,80.26,4
20150401|2014-10-17 07:00,17,81.33,81.33,81.33,81.33,1
20150401|2014-10-17 08:00,17,81.13,81.13,81.13,81.13,1
20150401|2014-10-17 08:30,17,80.97,80.97,80.97,80.97,1
20150401|2014-10-17 09:00,17,81.08,81.08,81.08,81.08,1
20150401|2014-10-17 09:30,17,81.18,81.18,81.18,81.18,1
20150401|2014-10-17 11:30,17,80.59,80.59,80.59,80.59,2
20150401|2014-10-17 12:00,17,80.88,80.88,80.88,80.88,1
20150401|2014-10-20 06:30,20,80.66,80.66,80.66,80.66,1
20150401|2014-10-20 09:00,20,79.74,79.76,79.74,79.76,5
20150401|2014-10-20 09:30,20,79.44,79.44,79.41,79.41,10
20150401|2014-10-20 10:00,20,79.53,79.53,79.53,79.53,2
20150401|2014-10-20 10:30,20,79.67,79.67,79.67,79.67,1
20150401|2014-10-20 11:30,20,80.21,80.21,80.21,80.21,1
20150401|2014-10-20 12:30,20,80.22,80.22,80.21,80.21,2
20150401|2014-10-20 13:00,20,80.21,80.21,80.21,80.21,20
20150401|2014-10-20 13:30,20,80.24,80.24,80.24,80.24,1
20150401|2014-10-20 15:00,20,80.18,80.18,80.17,80.17,8
20150401|2014-10-21 00:30,21,80.16,80.16,80.16,80.16,1
20150401|2014-10-21 08:00,21,80.9,81.1,80.9,81.1,3
20150401|2014-10-21 08:30,21,80.94,80.94,80.88,80.88,2
20150401|2014-10-21 10:00,21,80.38,80.38,80.38,80.38,1
20150401|2014-10-21 10:30,21,80.26,80.26,80.26,80.26,2
20150401|2014-10-21 11:00,21,80.6,80.62,80.6,80.62,2
20150401|2014-10-21 12:00,21,80.08,80.08,79.91,79.91,2
20150401|2014-10-21 13:00,21,80.44,80.44,80.44,80.44,1
20150401|2014-10-21 15:30,21,80.82,80.82,80.82,80.82,1
20150401|2014-10-22 07:30,22,80.96,81.09,80.96,81.09,4
20150401|2014-10-22 08:00,22,81.17,81.27,81.17,81.27,2
20150401|2014-10-22 08:30,22,81.16,81.16,81.13,81.13,3
20150401|2014-10-22 09:00,22,80.98,80.98,80.85,80.92,16
20150401|2014-10-22 10:30,22,80.93,80.93,80.93,80.93,3
20150401|2014-10-22 11:00,22,80.5,80.5,80.5,80.5,10
20150401|2014-10-22 14:00,22,79.32,79.32,79.32,79.32,11
20150401|2014-10-23 03:00,23,79.28,79.28,79.28,79.28,3
20150401|2014-10-23 03:30,23,79.2,79.2,79.2,79.2,1
20150401|2014-10-23 04:00,23,79.29,79.3,79.27,79.27,7
20150401|2014-10-23 04:30,23,79.37,79.45,79.37,79.45,15
20150401|2014-10-23 05:00,23,79.46,79.56,79.46,79.54,4
20150401|2014-10-23 05:30,23,79.53,79.58,79.53,79.58,14
20150401|2014-10-23 06:30,23,80.24,80.63,80.24,80.54,3
20150401|2014-10-23 07:30,23,79.66,79.66,79.66,79.66,1
20150401|2014-10-23 08:30,23,80.27,80.27,80.11,80.11,3
20150401|2014-10-23 09:30,23,80.63,80.75,80.54,80.54,15
20150401|2014-10-23 10:00,23,80.8,80.8,80.79,80.79,8
20150401|2014-10-23 10:30,23,80.49,80.49,80.49,80.49,1
20150401|2014-10-23 12:00,23,80.55,80.55,80.27,80.27,13
20150401|2014-10-24 05:00,24,80.44,80.48,80.44,80.48,28
20150401|2014-10-24 08:00,24,80.03,80.03,80.03,80.03,1
20150401|2014-10-24 09:30,24,79.94,79.98,79.94,79.98,5
20150401|2014-10-24 12:30,24,80.33,80.33,80.31,80.31,2
20150401|2014-10-27 06:30,27,79.83,79.83,79.83,79.83,1
20150401|2014-10-27 07:30,27,79.47,79.47,79.46,79.46,2
20150401|2014-10-27 08:00,27,78.91,78.91,78.9,78.9,2
20150401|2014-10-27 10:30,27,79.56,79.56,79.56,79.56,2
20150401|2014-10-27 16:30,27,79.85,79.85,79.85,79.85,3
20150401|2014-10-28 00:00,28,79.71,79.9,79.71,79.9,3
20150401|2014-10-28 04:00,28,80.2,80.29,80.2,80.29,8
20150401|2014-10-28 06:00,28,80.55,80.55,80.55,80.55,1
20150401|2014-10-28 09:00,28,79.93,79.93,79.93,79.93,1
20150401|2014-10-28 10:30,28,80.24,80.24,79.95,79.95,17
20150401|2014-10-28 11:00,28,80.27,80.35,80.27,80.35,9
20150401|2014-10-29 05:00,29,81.34,81.34,81.34,81.34,1
20150401|2014-10-29 09:00,29,81.5,81.56,81.5,81.56,3
20150401|2014-10-29 10:00,29,81.51,81.78,81.51,81.78,4
20150401|2014-10-29 10:30,29,81.69,81.69,81.69,81.69,2
20150401|2014-10-29 11:00,29,81.77,81.77,81.74,81.74,6
20150401|2014-10-29 11:30,29,81.49,81.49,81.49,81.49,1
20150401|2014-10-29 12:30,29,81.85,81.85,81.81,81.83,5
20150401|2014-10-29 13:00,29,81.5,81.5,81.5,81.5,1
20150401|2014-10-29 13:30,29,81.47,81.47,81.47,81.47,2
20150401|2014-10-30 08:00,30,80.92,80.92,80.87,80.87,31
20150401|2014-10-30 08:30,30,80.86,80.86,80.86,80.86,1
20150401|2014-10-30 14:30,30,80.56,80.56,80.56,80.56,4
20150401|2014-10-31 07:00,31,79.93,79.93,79.93,79.93,1
20150401|2014-10-31 08:30,31,79.25,79.25,79.25,79.25,1
20150401|2014-10-31 09:00,31,79.75,79.75,79.75,79.75,1
20150401|2014-10-31 11:30,31,79.59,79.71,79.59,79.71,2
20150401|2014-10-31 13:00,31,79.84,79.84,79.84,79.84,3
20150401|2014-11-03 06:30,3,80.69,80.69,80.69,80.69,1
20150401|2014-11-03 11:30,3,79.98,80.67,79.98,80.67,3
20150401|2014-11-03 13:00,3,79.63,79.63,79.14,79.14,2
20150401|2014-11-03 19:00,4,78.46,78.46,78.46,78.46,1
20150401|2014-11-04 01:00,4,78.24,78.24,77.73,77.75,36
20150401|2014-11-04 01:30,4,77.69,77.72,77.69,77.72,17
20150401|2014-11-04 02:30,4,77.69,77.88,77.69,77.77,87
20150401|2014-11-04 03:00,4,77.8,77.85,77.8,77.85,2
20150401|2014-11-04 03:30,4,77.46,77.55,77.46,77.55,21
20150401|2014-11-04 04:00,4,77,77.03,76.4,77.03,53
20150401|2014-11-04 06:00,4,76.82,76.82,76.82,76.82,1
20150401|2014-11-04 07:30,4,77.07,77.07,77.07,77.07,1
20150401|2014-11-04 08:00,4,77.62,77.62,77.62,77.62,1
20150401|2014-11-04 08:30,4,77.4,77.4,77.4,77.4,1
20150401|2014-11-04 09:00,4,76.99,77.02,76.99,77.02,10
20150401|2014-11-04 09:30,4,76.96,76.98,76.96,76.98,10
20150401|2014-11-04 10:00,4,76.91,76.95,76.91,76.95,4
20150401|2014-11-04 11:30,4,76.97,76.97,76.97,76.97,1
20150401|2014-11-04 12:00,4,77,77.08,77,77.08,2
20150401|2014-11-04 12:30,4,77.33,77.33,77.33,77.33,1
20150401|2014-11-04 13:00,4,77.24,77.25,77.24,77.25,5
20150401|2014-11-04 14:30,4,77.27,77.27,77.27,77.27,3
20150401|2014-11-04 20:30,5,77.27,77.27,77.26,77.26,9
20150401|2014-11-04 21:00,5,77.29,77.29,77.27,77.27,8
20150401|2014-11-05 03:00,5,76.92,76.92,76.92,76.92,1
20150401|2014-11-05 04:00,5,76.7,76.71,76.7,76.71,7
20150401|2014-11-05 08:00,5,77.3,77.3,77.25,77.25,2
20150401|2014-11-05 08:30,5,77.43,77.43,77.43,77.43,2
20150401|2014-11-05 09:00,5,77.8,77.8,77.8,77.8,1
20150401|2014-11-05 09:30,5,78.09,78.88,78.09,78.88,4
20150401|2014-11-05 10:30,5,77.94,77.94,77.94,77.94,1
20150401|2014-11-05 12:30,5,78.64,78.64,78.64,78.64,1
20150401|2014-11-06 02:30,6,78.26,78.27,78.26,78.27,2
20150401|2014-11-06 04:30,6,78.3,78.3,78.3,78.3,1
20150401|2014-11-06 08:30,6,77.44,77.44,77.27,77.27,2
20150401|2014-11-06 09:30,6,77.64,77.72,77.64,77.72,3
20150401|2014-11-06 11:00,6,77.61,77.61,77.61,77.61,2
20150401|2014-11-06 11:30,6,77.8,77.8,77.8,77.8,1
20150401|2014-11-06 12:30,6,77.87,77.87,77.87,77.87,1
20150401|2014-11-06 13:00,6,77.51,77.7,77.51,77.7,5
20150401|2014-11-07 07:30,7,78.5,78.5,78.5,78.5,1
20150401|2014-11-07 08:30,7,78.23,78.72,78.23,78.72,20
20150401|2014-11-07 09:00,7,78.95,78.95,78.95,78.95,1
20150401|2014-11-07 09:30,7,78.54,78.54,78.54,78.54,2
20150401|2014-11-07 10:00,7,78.74,78.74,78.74,78.74,1
20150401|2014-11-07 11:30,7,78.88,78.88,78.88,78.88,1
20150401|2014-11-10 04:30,10,79.46,79.46,79.46,79.46,1
20150401|2014-11-10 07:30,10,79.3,79.3,79.28,79.28,2
20150401|2014-11-10 11:00,10,77.48,77.48,77.48,77.48,1
20150401|2014-11-10 12:00,10,77.71,77.71,77.71,77.71,1
20150401|2014-11-10 12:30,10,77.94,77.94,77.94,77.94,1
20150401|2014-11-11 05:00,11,77.17,77.17,77.13,77.13,2
20150401|2014-11-11 07:30,11,77.66,77.7,77.66,77.69,5
20150401|2014-11-11 09:30,11,77.45,77.45,77.45,77.45,4
20150401|2014-11-12 03:30,12,77.38,77.38,77.38,77.38,19
20150401|2014-11-12 04:00,12,77.38,77.38,77.38,77.38,1
20150401|2014-11-12 05:00,12,77.52,77.52,77.48,77.48,2
20150401|2014-11-12 07:30,12,77.39,77.45,77.39,77.45,6
20150401|2014-11-12 09:00,12,77.4,77.65,77.4,77.65,2
20150401|2014-11-12 10:00,12,77.26,77.65,77.26,77.65,4
20150401|2014-11-12 11:30,12,77.23,77.23,77.23,77.23,1
20150401|2014-11-12 13:30,12,76.98,76.98,76.98,76.98,1
20150401|2014-11-13 03:00,13,76.7,76.71,76.7,76.71,2
20150401|2014-11-13 03:30,13,76.75,76.75,76.53,76.53,5
20150401|2014-11-13 05:00,13,76.68,76.68,76.66,76.66,4
20150401|2014-11-13 06:00,13,76.61,76.61,76.61,76.61,1
20150401|2014-11-13 07:30,13,76.26,76.26,76.2,76.21,4
20150401|2014-11-13 08:00,13,76.15,76.19,76.15,76.17,7
20150401|2014-11-13 08:30,13,75.83,75.83,75.79,75.79,3
20150401|2014-11-13 09:00,13,75.66,75.66,75.63,75.63,2
20150401|2014-11-13 09:30,13,75.69,75.69,75.69,75.69,1
20150401|2014-11-13 10:00,13,75.63,75.63,75.63,75.63,1
20150401|2014-11-13 10:30,13,75.14,75.14,75.14,75.14,1
20150401|2014-11-13 11:00,13,75.2,75.21,74.9,74.92,17
20150401|2014-11-13 11:30,13,75.03,75.12,75.03,75.12,30
20150401|2014-11-13 13:00,13,74.5,74.5,74.31,74.31,8
20150401|2014-11-13 14:00,13,74.17,74.17,74.17,74.17,1
20150401|2014-11-13 14:30,13,74.36,74.36,74.36,74.36,2
20150401|2014-11-13 19:30,14,74.35,74.35,74.35,74.35,1
20150401|2014-11-13 23:30,14,74.03,74.03,74.01,74.01,101
20150401|2014-11-14 00:30,14,73.7,73.7,73.7,73.7,1
20150401|2014-11-14 02:00,14,73.43,73.43,73.43,73.43,1
20150401|2014-11-14 03:30,14,74.14,74.14,74.14,74.14,1
20150401|2014-11-14 05:00,14,74.27,74.3,74.14,74.14,5
20150401|2014-11-14 05:30,14,74.1,74.15,74.1,74.15,3
20150401|2014-11-14 06:30,14,74.36,74.39,74.36,74.39,2
20150401|2014-11-14 07:00,14,74.42,74.42,74.42,74.42,1
20150401|2014-11-14 07:30,14,74.52,74.7,74.52,74.65,15
20150401|2014-11-14 09:00,14,75.27,75.27,75.27,75.27,1
20150401|2014-11-14 10:00,14,74.64,74.85,74.64,74.85,4
20150401|2014-11-14 10:30,14,74.69,74.69,74.66,74.66,2
20150401|2014-11-14 13:30,14,76.04,76.04,76.04,76.04,1
20150401|2014-11-14 14:30,14,75.95,75.95,75.95,75.95,2
20150401|2014-11-14 15:00,14,75.97,75.97,75.97,75.97,2
20150401|2014-11-16 17:00,17,75.95,75.95,75.95,75.95,1
20150401|2014-11-17 04:30,17,74.99,74.99,74.99,74.99,1
20150401|2014-11-17 05:00,17,75.37,75.38,75.37,75.38,2
20150401|2014-11-17 07:30,17,75.17,75.2,75.16,75.18,5
20150401|2014-11-17 08:30,17,75.14,75.33,75.14,75.33,4
20150401|2014-11-17 09:00,17,75.38,75.38,75.37,75.37,2
20150401|2014-11-17 10:30,17,75.22,75.24,75.22,75.24,2
20150401|2014-11-17 11:00,17,75.23,75.23,75.23,75.23,1
20150401|2014-11-17 11:30,17,75.46,75.46,75.46,75.46,1
20150401|2014-11-17 12:30,17,75.57,75.61,75.57,75.61,4
20150401|2014-11-17 13:00,17,75.84,75.93,75.84,75.93,8
20150401|2014-11-17 19:00,18,75.73,75.73,75.73,75.73,1
20150401|2014-11-17 22:00,18,75.58,75.58,75.54,75.54,2
20150401|2014-11-18 01:30,18,75.9,75.9,75.85,75.85,2
20150401|2014-11-18 02:00,18,75.88,75.88,75.88,75.88,1
20150401|2014-11-18 02:30,18,75.91,75.91,75.91,75.91,1
20150401|2014-11-18 03:00,18,75.96,76.55,75.96,76.53,11
20150401|2014-11-18 03:30,18,76.55,76.55,76.36,76.41,16
20150401|2014-11-18 04:00,18,76.61,76.61,76.44,76.45,9
20150401|2014-11-18 04:30,18,76.57,76.57,76.39,76.39,48
20150401|2014-11-18 05:00,18,76.35,76.37,76.3,76.35,8
20150401|2014-11-18 05:30,18,76.23,76.23,76.14,76.21,4
20150401|2014-11-18 06:00,18,76.1,76.1,75.95,75.96,15
20150401|2014-11-18 06:30,18,75.95,75.98,75.82,75.83,9
20150401|2014-11-18 07:00,18,75.97,75.97,75.97,75.97,2
20150401|2014-11-18 07:30,18,75.7,75.7,75.66,75.66,6
20150401|2014-11-18 08:00,18,75.31,75.31,75.31,75.31,1
20150401|2014-11-18 08:30,18,75.14,75.14,75.14,75.14,2
20150401|2014-11-18 09:30,18,75.06,75.06,75.06,75.06,5
20150401|2014-11-18 10:00,18,75.15,75.15,75.15,75.15,3
20150401|2014-11-18 13:00,18,75.01,75.01,75.01,75.01,1
20150401|2014-11-18 14:30,18,74.7,74.7,74.7,74.7,1
20150401|2014-11-18 21:00,19,74.74,74.74,74.74,74.74,1
20150401|2014-11-19 01:30,19,74.45,74.45,74.45,74.45,1
20150401|2014-11-19 02:00,19,74.42,74.43,74.29,74.4,10
20150401|2014-11-19 03:00,19,74.82,74.82,74.78,74.78,2
20150401|2014-11-19 03:30,19,74.89,74.89,74.89,74.89,1
20150401|2014-11-19 04:00,19,75.03,75.11,75.03,75.1,4
20150401|2014-11-19 04:30,19,75,75,74.96,74.96,2
20150401|2014-11-19 05:00,19,74.86,74.88,74.86,74.88,2
20150401|2014-11-19 05:30,19,75.02,75.21,75.02,75.21,5
20150401|2014-11-19 06:00,19,75.17,75.17,75.17,75.17,2
20150401|2014-11-19 06:30,19,75.21,75.21,75.07,75.07,3
20150401|2014-11-19 07:00,19,75.23,75.42,75.23,75.4,3
20150401|2014-11-19 07:30,19,75.21,75.32,75.21,75.25,6
20150401|2014-11-19 08:00,19,75.33,75.33,75.01,75.06,12
20150401|2014-11-19 08:30,19,75.01,75.09,74.89,75.09,9
20150401|2014-11-19 09:00,19,75.06,75.06,74.96,74.96,4
20150401|2014-11-19 09:30,19,74.86,75.11,74.42,75.03,37
20150401|2014-11-19 10:00,19,75.06,75.06,74.87,75.01,21
20150401|2014-11-19 10:30,19,74.97,75.52,74.97,75.36,22
20150401|2014-11-19 11:00,19,75.43,75.43,75.25,75.25,8
20150401|2014-11-19 11:30,19,75.19,75.44,75.15,75.44,7
20150401|2014-11-19 12:00,19,75.29,75.29,75.25,75.26,4
20150401|2014-11-19 12:30,19,75.23,75.37,75.21,75.24,14
20150401|2014-11-19 13:00,19,75.28,75.31,74.71,74.76,29
20150401|2014-11-19 14:00,19,74.58,74.58,74.58,74.58,1
20150401|2014-11-19 15:00,19,74.54,74.54,74.54,74.54,5
20150401|2014-11-19 23:30,20,74.6,74.6,74.53,74.53,2
20150401|2014-11-20 00:30,20,74.39,74.65,74.39,74.61,5
20150401|2014-11-20 02:00,20,74.56,74.56,74.55,74.55,2
20150401|2014-11-20 02:30,20,74.59,74.59,74.59,74.59,1
20150401|2014-11-20 03:30,20,74.47,74.47,74.2,74.24,10
20150401|2014-11-20 04:30,20,74.25,74.25,74.25,74.25,1
20150401|2014-11-20 05:00,20,74.31,74.31,74.26,74.26,2
20150401|2014-11-20 05:30,20,74.47,74.47,74.47,74.47,1
20150401|2014-11-20 06:00,20,74.83,74.83,74.83,74.83,1
20150401|2014-11-20 06:30,20,74.7,74.7,74.7,74.7,1
20150401|2014-11-20 07:00,20,74.66,74.7,74.66,74.7,2
20150401|2014-11-20 07:30,20,74.53,74.85,74.53,74.69,5
20150401|2014-11-20 08:00,20,74.76,75.02,74.76,74.99,24
20150401|2014-11-20 09:00,20,75.14,75.41,75.14,75.33,11
20150401|2014-11-20 09:30,20,75.37,75.37,74.96,74.96,4
20150401|2014-11-20 10:00,20,74.95,74.97,74.89,74.9,8
20150401|2014-11-20 11:30,20,75.07,75.07,75.07,75.07,3
20150401|2014-11-20 12:30,20,75.38,75.41,75.38,75.41,2
20150401|2014-11-20 13:00,20,75.49,75.84,75.49,75.61,19
20150401|2014-11-20 13:30,20,75.82,75.83,75.67,75.67,5
20150401|2014-11-20 14:30,20,75.55,75.55,75.47,75.47,5
20150401|2014-11-20 15:30,20,76.12,76.12,76.12,76.12,1
20150401|2014-11-20 19:00,21,76.34,76.34,76.22,76.31,30
20150401|2014-11-20 19:30,21,76.26,76.27,76.26,76.27,4
20150401|2014-11-20 20:00,21,76.12,76.12,76.12,76.12,2
20150401|2014-11-20 21:00,21,76.09,76.09,76.09,76.09,1
20150401|2014-11-21 02:00,21,76.01,76.01,76.01,76.01,1
20150401|2014-11-21 05:00,21,76.55,76.55,76.55,76.55,1
20150401|2014-11-21 06:00,21,77.19,77.19,77.19,77.19,2
20150401|2014-11-21 07:00,21,77.38,77.38,77.33,77.33,5
20150401|2014-11-21 07:30,21,76.97,77.06,76.97,77.06,12
20150401|2014-11-21 08:00,21,76.92,76.97,76.51,76.58,16
20150401|2014-11-21 08:30,21,76.48,76.7,76.35,76.7,15
20150401|2014-11-21 09:00,21,76.71,76.71,76.51,76.51,2
20150401|2014-11-21 09:30,21,76.4,76.4,76.36,76.36,2
20150401|2014-11-21 10:30,21,76.43,76.43,76.43,76.43,1
20150401|2014-11-21 13:00,21,76.46,76.5,76.36,76.36,8
20150401|2014-11-21 15:00,21,76.81,76.81,76.81,76.81,1
20150401|2014-11-24 03:30,24,76.89,76.89,76.89,76.89,2
20150401|2014-11-24 05:00,24,76.67,76.74,76.67,76.74,6
20150401|2014-11-24 05:30,24,76.72,76.72,76.72,76.72,1
20150401|2014-11-24 07:30,24,76.4,76.4,76.35,76.35,6
20150401|2014-11-24 08:00,24,76.38,76.38,76.09,76.09,13
20150401|2014-11-24 08:30,24,76.36,76.43,76.36,76.43,3
20150401|2014-11-24 09:00,24,76.2,76.53,76.2,76.53,2
20150401|2014-11-24 09:30,24,76.57,76.76,76.57,76.68,6
20150401|2014-11-24 10:00,24,76.96,77.06,76.93,76.98,14
20150401|2014-11-24 10:30,24,76.87,76.87,76.87,76.87,1
20150401|2014-11-24 13:00,24,76.2,76.23,76.02,76.03,49
20150401|2014-11-24 13:30,24,76.03,76.08,76.03,76.08,14
20150401|2014-11-25 02:30,25,75.88,76.08,75.88,76.08,4
20150401|2014-11-25 05:00,25,76.35,76.35,76.23,76.23,23
20150401|2014-11-25 07:30,25,76.02,76.06,76.01,76.06,8
20150401|2014-11-25 09:00,25,76.41,76.41,76.36,76.39,3
20150401|2014-11-25 09:30,25,76.5,76.5,75.32,75.41,27
20150401|2014-11-25 10:00,25,75.37,75.51,74.57,74.57,23
20150401|2014-11-25 10:30,25,74.78,74.78,74.77,74.78,4
20150401|2014-11-25 11:30,25,75.26,75.26,75.1,75.1,9
20150401|2014-11-25 12:00,25,74.82,74.82,74.82,74.82,2
20150401|2014-11-25 12:30,25,74.73,74.73,74.47,74.65,12
20150401|2014-11-25 13:00,25,74.51,74.53,74.51,74.53,6
20150401|2014-11-25 13:30,25,74.11,74.17,74.11,74.17,2
20150401|2014-11-25 16:00,25,74.13,74.13,74.13,74.13,1
20150401|2014-11-26 03:00,26,74.37,74.37,74.37,74.37,1
20150401|2014-11-26 04:00,26,74.43,74.43,74.43,74.43,1
20150401|2014-11-26 05:00,26,74.54,74.54,74.42,74.42,6
20150401|2014-11-26 05:30,26,74.34,74.34,74.34,74.34,1
20150401|2014-11-26 06:00,26,74.21,74.21,74.21,74.21,1
20150401|2014-11-26 07:30,26,73.72,73.77,73.64,73.71,16
20150401|2014-11-26 09:30,26,73.81,74.07,73.65,74.03,18
20150401|2014-11-26 10:00,26,74.09,74.36,74.09,74.36,11
20150401|2014-11-26 10:30,26,74.36,74.39,74.29,74.39,8
20150401|2014-11-26 13:30,26,73.96,73.96,73.96,73.96,2
20150401|2014-11-26 14:00,26,73.93,73.93,73.91,73.91,6
20150401|2014-11-26 19:30,27,73.21,73.21,73.21,73.21,1
20150401|2014-11-27 01:00,27,73.13,73.13,73.13,73.13,1
20150401|2014-11-27 02:30,27,72.25,72.25,72.25,72.25,2
20150401|2014-11-27 03:30,27,72.5,72.56,72.5,72.56,10
20150401|2014-11-27 04:00,27,72.28,72.28,72.28,72.28,100
20150401|2014-11-27 05:00,27,72.32,72.37,72.32,72.37,12
20150401|2014-11-27 05:30,27,72.42,72.42,72.42,72.42,15
20150401|2014-11-27 08:00,27,72.64,72.64,72.64,72.64,2
20150401|2014-11-27 08:30,27,71.5,71.81,71.15,71.76,10
20150401|2014-11-27 09:30,27,71.14,71.14,70.52,70.55,21
20150401|2014-11-27 10:00,27,70.71,70.73,68.75,68.76,85
20150401|2014-11-27 10:30,27,69.11,69.7,69.11,69.7,31
20150401|2014-11-27 11:00,27,69.84,69.84,69.24,69.56,8
20150401|2014-11-27 11:30,27,69.14,69.48,68.88,69.31,97
20150401|2014-11-27 12:00,27,69.26,69.26,69.26,69.26,50
20150401|2014-11-27 19:00,28,69.06,69.06,69.06,69.06,1
20150401|2014-11-27 20:00,28,69.16,69.16,69.16,69.16,1
20150401|2014-11-27 23:00,28,68.91,68.91,68.91,68.91,1
20150401|2014-11-27 23:30,28,68.68,68.68,68.66,68.66,8
20150401|2014-11-28 01:30,28,68.88,68.88,68.88,68.88,1
20150401|2014-11-28 04:00,28,69.14,69.52,69.14,69.23,12
20150401|2014-11-28 04:30,28,69.41,69.71,69.41,69.71,9
20150401|2014-11-28 06:30,28,69.26,69.39,69.26,69.39,7
20150401|2014-11-28 07:00,28,69.7,69.7,69.7,69.7,1
20150401|2014-11-28 07:30,28,69.87,69.87,69.66,69.66,2
20150401|2014-11-28 08:00,28,69.66,69.66,69.61,69.61,3
20150401|2014-11-28 08:30,28,69.65,69.65,69.62,69.62,15
20150401|2014-11-28 09:00,28,69.6,69.6,69.37,69.37,17
20150401|2014-11-28 10:00,28,69.05,69.09,69.05,69.09,2
20150401|2014-11-28 10:30,28,69.19,69.19,68.62,68.62,24
20150401|2014-11-28 11:00,28,68.51,68.51,68.19,68.24,23
20150401|2014-11-28 11:30,28,68.25,68.25,67.85,67.85,15
20150401|2014-11-28 12:00,28,67.7,67.7,66.46,66.82,32
20150401|2014-11-28 12:30,28,66.98,66.98,66.73,66.73,7
20150401|2014-12-01 02:00,1,64.58,64.58,64.58,64.58,1
20150401|2014-12-01 03:00,1,65.58,65.58,65.06,65.06,10
20150401|2014-12-01 03:30,1,65.59,65.93,65.59,65.92,9
20150401|2014-12-01 04:00,1,65.78,66.18,65.78,66.18,2
20150401|2014-12-01 04:30,1,65.97,65.97,65.97,65.97,1
20150401|2014-12-01 05:00,1,65.78,66.06,65.58,66.06,32
20150401|2014-12-01 06:00,1,66.03,66.03,66.02,66.02,3
20150401|2014-12-01 06:30,1,66.58,66.64,66.58,66.63,21
20150401|2014-12-01 07:30,1,66.73,66.73,66.63,66.68,6
20150401|2014-12-01 08:00,1,66.98,67.22,66.98,67.09,7
20150401|2014-12-01 08:30,1,67.07,67.85,67.07,67.52,22
20150401|2014-12-01 09:00,1,67.9,67.9,67.9,67.9,3
20150401|2014-12-01 09:30,1,67.66,67.66,67.66,67.66,1
20150401|2014-12-01 10:00,1,68.55,68.6,68.47,68.6,5
20150401|2014-12-01 10:30,1,68.77,68.77,68.61,68.61,5
20150401|2014-12-01 12:30,1,69.1,69.1,68.72,68.74,3
20150401|2014-12-01 13:00,1,69.33,69.33,69.33,69.33,1
20150401|2014-12-01 14:00,1,69.64,69.65,69.64,69.65,2
20150401|2014-12-01 19:00,2,69.36,69.36,68.99,69.01,3
20150401|2014-12-01 21:30,2,68.88,68.88,68.88,68.88,1
20150401|2014-12-02 05:00,2,68.38,68.4,68.37,68.4,5
20150401|2014-12-02 07:00,2,69.11,69.11,69.11,69.11,1
20150401|2014-12-02 07:30,2,68.64,68.66,68.41,68.42,10
20150401|2014-12-02 08:00,2,68.41,68.42,68.4,68.4,3
20150401|2014-12-02 08:30,2,68.52,68.52,67.38,67.38,4
20150401|2014-12-02 09:00,2,67.76,67.85,67.76,67.85,8
20150401|2014-12-02 09:30,2,68.42,68.55,68.42,68.55,2
20150401|2014-12-02 10:30,2,68.35,68.38,68.35,68.35,15
20150401|2014-12-02 12:00,2,68.38,68.38,68.38,68.38,1
20150401|2014-12-02 12:30,2,68.32,68.32,68.24,68.28,3
20150401|2014-12-02 13:00,2,67.87,67.87,67.23,67.23,16
20150401|2014-12-02 13:30,2,67.74,67.74,67.73,67.73,10
20150401|2014-12-02 14:00,2,67.73,67.74,67.73,67.74,2
20150401|2014-12-02 14:30,2,67.66,67.66,67.66,67.66,1
20150401|2014-12-02 15:00,2,67.68,67.68,67.68,67.68,5
20150401|2014-12-03 05:00,3,67.78,67.78,67.77,67.77,3
20150401|2014-12-03 05:30,3,67.56,67.56,67.56,67.56,1
20150401|2014-12-03 07:30,3,67.83,67.94,67.82,67.94,6
20150401|2014-12-03 08:00,3,68.02,68.02,68.02,68.02,1
20150401|2014-12-03 08:30,3,68.15,68.15,68.08,68.09,6
20150401|2014-12-03 09:00,3,68.22,68.22,68.19,68.19,2
20150401|2014-12-03 09:30,3,68.13,68.51,68.13,68.51,18
20150401|2014-12-03 10:00,3,68.5,68.61,68.02,68.02,8
20150401|2014-12-03 12:00,3,67.72,67.72,67.72,67.72,1
20150401|2014-12-03 15:00,3,67.79,67.79,67.79,67.79,14
20150401|2014-12-03 22:30,4,68.44,68.47,68.44,68.47,6
20150401|2014-12-04 01:30,4,68.23,68.23,68.23,68.23,1
20150401|2014-12-04 04:30,4,67.9,67.9,67.9,67.9,1
20150401|2014-12-04 05:00,4,67.59,67.59,67.58,67.58,2
20150401|2014-12-04 07:30,4,67.53,67.53,66.87,66.89,14
20150401|2014-12-04 08:00,4,66.95,66.95,66.72,66.72,21
20150401|2014-12-04 08:30,4,67.21,67.21,67.2,67.2,2
20150401|2014-12-04 09:30,4,67.22,67.22,67.22,67.22,1
20150401|2014-12-04 10:00,4,66.77,66.81,66.76,66.81,6
20150401|2014-12-04 11:30,4,66.74,66.74,66.74,66.74,1
20150401|2014-12-04 12:30,4,67.31,67.31,67.18,67.18,2
20150401|2014-12-04 13:00,4,67.35,67.35,67.27,67.27,3
20150401|2014-12-05 03:00,5,66.76,66.76,66.76,66.76,5
20150401|2014-12-05 04:00,5,66.82,66.82,66.82,66.82,1
20150401|2014-12-05 05:00,5,66.81,66.81,66.72,66.72,2
20150401|2014-12-05 07:30,5,67.05,67.05,66.96,66.96,3
20150401|2014-12-05 08:00,5,66.7,66.73,66.7,66.71,4
20150401|2014-12-05 08:30,5,66.45,66.45,66.27,66.3,9
20150401|2014-12-05 09:00,5,66.29,66.29,66.26,66.26,4
20150401|2014-12-05 09:30,5,65.77,65.86,65.77,65.86,16
20150401|2014-12-05 10:00,5,65.94,65.95,65.94,65.95,11
20150401|2014-12-05 12:00,5,66.53,66.88,66.53,66.79,5
20150401|2014-12-05 12:30,5,66.6,66.6,66.49,66.49,2
20150401|2014-12-05 14:30,5,66.12,66.12,66.12,66.12,6
20150401|2014-12-07 17:00,8,65.53,65.53,65.53,65.53,1
20150401|2014-12-08 04:00,8,65.09,65.09,65.08,65.08,2
20150401|2014-12-08 05:00,8,65.19,65.19,65.19,65.19,1
20150401|2014-12-08 07:30,8,64.87,64.92,64.87,64.92,3
20150401|2014-12-08 09:30,8,64.57,64.57,64.2,64.37,20
20150401|2014-12-08 10:00,8,64.46,64.46,63.96,63.98,4
20150401|2014-12-08 12:30,8,63.96,63.96,63.79,63.79,2
20150401|2014-12-08 13:00,8,63.69,63.69,63.69,63.69,2
20150401|2014-12-08 13:30,8,63.74,63.74,63.74,63.74,12
20150401|2014-12-08 15:00,8,63.52,63.52,63.52,63.52,1
20150401|2014-12-08 15:30,8,63.52,63.52,63.52,63.52,1
20150401|2014-12-08 22:30,9,63.03,63.03,63.03,63.03,1
20150401|2014-12-09 02:30,9,63.35,63.35,63.35,63.35,1
20150401|2014-12-09 04:00,9,64.02,64.02,64.02,64.02,1
20150401|2014-12-09 04:30,9,63.76,63.93,63.76,63.93,14
20150401|2014-12-09 05:00,9,64.24,64.54,64.24,64.45,10
20150401|2014-12-09 05:30,9,64.55,64.55,64.37,64.37,8
20150401|2014-12-09 06:00,9,64.4,64.4,64.4,64.4,1
20150401|2014-12-09 07:00,9,64.27,64.27,64.22,64.22,3
20150401|2014-12-09 07:30,9,64.21,64.21,64.07,64.07,5
20150401|2014-12-09 08:30,9,63.31,63.73,63.13,63.73,26
20150401|2014-12-09 09:00,9,63.79,64.02,63.79,64.02,3
20150401|2014-12-09 10:00,9,64.31,64.31,64.31,64.31,1
20150401|2014-12-09 12:30,9,63.86,63.86,63.81,63.81,2
20150401|2014-12-09 13:00,9,63.94,64.39,63.92,64.39,3
20150401|2014-12-09 14:30,9,64.23,64.23,64.23,64.23,5
20150401|2014-12-09 15:30,9,64.32,64.32,64.31,64.31,10
20150401|2014-12-10 05:00,10,63.41,63.41,63.41,63.41,1
20150401|2014-12-10 07:30,10,63.05,63.09,63.05,63.09,3
20150401|2014-12-10 08:00,10,62.71,62.83,62.71,62.83,5
20150401|2014-12-10 08:30,10,62.77,62.77,62.5,62.55,19
20150401|2014-12-10 09:30,10,62.39,62.39,61.7,62.1,30
20150401|2014-12-10 10:00,10,61.68,61.69,61.35,61.5,13
20150401|2014-12-10 10:30,10,61.33,61.33,61.23,61.23,2
20150401|2014-12-10 11:00,10,61.52,61.52,61.46,61.46,4
20150401|2014-12-10 11:30,10,61.55,61.95,61.55,61.95,4
20150401|2014-12-10 12:00,10,61.73,61.73,61.68,61.68,2
20150401|2014-12-10 12:30,10,61.68,61.68,61.5,61.5,4
20150401|2014-12-10 13:00,10,61.75,61.75,61.71,61.71,3
20150401|2014-12-10 13:30,10,61.76,61.76,61.76,61.76,1
20150401|2014-12-11 00:30,11,62.25,62.25,62.19,62.19,2
20150401|2014-12-11 02:00,11,62.03,62.03,62.03,62.03,1
20150401|2014-12-11 04:00,11,61.97,61.97,61.97,61.97,11
20150401|2014-12-11 05:00,11,62.16,62.17,62.16,62.17,3
20150401|2014-12-11 05:30,11,62.17,62.27,62.17,62.27,5
20150401|2014-12-11 07:00,11,61.73,61.73,61.73,61.73,16
20150401|2014-12-11 07:30,11,61.49,61.49,61.06,61.13,16
20150401|2014-12-11 08:00,11,61.18,61.53,61.18,61.53,11
20150401|2014-12-11 09:00,11,61.31,61.55,61.31,61.54,17
20150401|2014-12-11 09:30,11,61.67,62.26,61.67,62.04,4
20150401|2014-12-11 10:00,11,61.52,61.52,61.52,61.52,1
20150401|2014-12-11 10:30,11,61.85,61.86,61.85,61.86,2
20150401|2014-12-11 12:00,11,61.83,61.83,61.83,61.83,1
20150401|2014-12-11 12:30,11,61.15,61.15,61.11,61.13,4
20150401|2014-12-11 13:00,11,61.18,61.18,61.18,61.18,1
20150401|2014-12-11 13:30,11,60.7,60.7,60.52,60.52,5
20150401|2014-12-11 15:00,11,60.67,60.67,60.49,60.49,3
20150401|2014-12-11 15:30,11,60.29,60.29,60.29,60.29,1
20150401|2014-12-11 19:30,12,60,60,60,60,30
20150401|2014-12-11 20:00,12,59.97,59.97,59.97,59.97,1
20150401|2014-12-12 02:00,12,59.95,59.95,59.88,59.88,22
20150401|2014-12-12 02:30,12,60.09,60.09,60.09,60.09,1
20150401|2014-12-12 03:00,12,59.8,59.8,59.8,59.8,31
20150401|2014-12-12 03:30,12,60,60.15,60,60.15,76
20150401|2014-12-12 04:00,12,60.15,60.15,60.05,60.08,24
20150401|2014-12-12 05:00,12,60.01,60.13,60.01,60.07,4
20150401|2014-12-12 05:30,12,60.37,60.37,60.37,60.37,1
20150401|2014-12-12 06:30,12,60.13,60.13,60.01,60.01,10
20150401|2014-12-12 08:00,12,59.45,59.54,59.45,59.46,39
20150401|2014-12-12 08:30,12,59.61,59.67,59.57,59.67,7
20150401|2014-12-12 09:00,12,59.65,59.65,59.65,59.65,1
20150401|2014-12-12 09:30,12,59.29,59.29,59.18,59.18,16
20150401|2014-12-12 10:00,12,59.08,59.17,59.07,59.14,6
20150401|2014-12-12 10:30,12,58.8,58.8,58.7,58.74,4
20150401|2014-12-12 11:00,12,58.78,58.78,58.78,58.78,1
20150401|2014-12-12 11:30,12,59.31,59.39,59.31,59.34,7
20150401|2014-12-12 12:00,12,58.9,58.9,58.9,58.9,1
20150401|2014-12-12 12:30,12,58.81,59.16,58.66,59.16,6
20150401|2014-12-12 13:00,12,58.75,58.77,58.75,58.77,3
20150401|2014-12-14 17:00,15,57.41,57.52,57.41,57.52,2
20150401|2014-12-14 21:30,15,59.52,59.52,59.52,59.52,1
20150401|2014-12-15 01:00,15,59.2,59.2,59.2,59.2,100
20150401|2014-12-15 02:30,15,59.55,59.65,59.55,59.65,52
20150401|2014-12-15 03:00,15,59.65,59.65,59.6,59.6,50
20150401|2014-12-15 05:30,15,59.18,59.18,59.18,59.18,2
20150401|2014-12-15 07:00,15,58.95,58.95,58.89,58.94,17
20150401|2014-12-15 07:30,15,59.06,59.1,59.06,59.1,7
20150401|2014-12-15 08:00,15,58.92,58.92,58.72,58.72,7
20150401|2014-12-15 08:30,15,58.92,58.92,58.26,58.35,14
20150401|2014-12-15 09:30,15,58.04,58.05,57.98,58.05,3
20150401|2014-12-15 10:00,15,57.85,57.85,57.69,57.69,7
20150401|2014-12-15 10:30,15,57.43,57.47,57.06,57.06,127
20150401|2014-12-15 11:00,15,57.23,57.65,57.23,57.65,11
20150401|2014-12-15 11:30,15,57.52,57.57,57.52,57.57,9
20150401|2014-12-15 12:30,15,57.64,57.65,57.35,57.46,13
20150401|2014-12-15 13:00,15,57.2,57.23,56.98,57,14
20150401|2014-12-15 13:30,15,57.04,57.04,56.5,56.5,4
20150401|2014-12-15 14:30,15,56.38,56.38,56.37,56.37,10
20150401|2014-12-15 15:30,15,56.44,56.44,56.44,56.44,2
20150401|2014-12-15 20:00,16,56.9,56.9,56.9,56.9,2
20150401|2014-12-16 01:30,16,55.92,56.18,55.92,56.17,5
20150401|2014-12-16 02:00,16,56.17,56.32,55.95,55.95,37
20150401|2014-12-16 02:30,16,55.9,55.9,55.37,55.38,59
20150401|2014-12-16 03:00,16,55.4,55.4,55.31,55.31,2
20150401|2014-12-16 03:30,16,55.15,55.45,55.15,55.45,13
20150401|2014-12-16 06:00,16,55.08,55.15,54.94,55.03,28
20150401|2014-12-16 06:30,16,55.32,55.37,55.32,55.37,2
20150401|2014-12-16 07:00,16,55.29,55.31,55.29,55.31,2
20150401|2014-12-16 08:00,16,55.37,55.61,55.27,55.31,12
20150401|2014-12-16 08:30,16,55.08,55.85,54.97,55.85,67
20150401|2014-12-16 09:00,16,55.62,56.12,55.62,56.12,16
20150401|2014-12-16 09:30,16,55.8,56.6,55.8,56.6,101
20150401|2014-12-16 10:00,16,56.97,57.91,56.97,57.71,161
20150401|2014-12-16 10:30,16,57.73,57.73,57.73,57.73,1
20150401|2014-12-16 11:00,16,56.91,56.91,56.62,56.62,5
20150401|2014-12-16 11:30,16,57.19,57.19,57.06,57.07,8
20150401|2014-12-16 12:30,16,56.39,56.41,56.39,56.41,4
20150401|2014-12-16 13:00,16,56.94,56.94,56.81,56.81,6
20150401|2014-12-16 14:30,16,56.95,56.95,56.95,56.95,2
20150401|2014-12-16 15:00,16,56.82,56.82,56.82,56.82,1
20150401|2014-12-16 15:30,16,56.2,56.2,56.2,56.2,1
20150401|2014-12-16 19:30,17,56.1,56.1,56.1,56.1,200
20150401|2014-12-17 00:00,17,55.89,55.89,55.89,55.89,1
20150401|2014-12-17 02:30,17,56.21,56.21,56.21,56.21,1
20150401|2014-12-17 03:00,17,56,56,56,56,1
20150401|2014-12-17 03:30,17,56.18,56.18,56.12,56.12,10
20150401|2014-12-17 04:00,17,55.96,55.96,55.96,55.96,1
20150401|2014-12-17 05:00,17,56.02,56.02,56.01,56.01,6
20150401|2014-12-17 06:00,17,55.89,56.07,55.89,56.07,160
20150401|2014-12-17 06:30,17,55.5,55.5,55.5,55.5,40
20150401|2014-12-17 07:00,17,55.65,55.65,55.65,55.65,60
20150401|2014-12-17 07:30,17,55.58,55.85,55.54,55.85,23
20150401|2014-12-17 08:00,17,55.55,55.97,55.53,55.97,105
20150401|2014-12-17 08:30,17,56.25,56.25,56.25,56.25,1
20150401|2014-12-17 09:00,17,56.39,56.74,56.39,56.63,4
20150401|2014-12-17 09:30,17,56.29,57.33,55.89,57.3,20
20150401|2014-12-17 10:00,17,57.35,57.56,57.31,57.31,6
20150401|2014-12-17 10:30,17,57.34,59.67,57.34,59.18,143
20150401|2014-12-17 11:00,17,59.19,59.19,58.79,58.82,10
20150401|2014-12-17 11:30,17,58.84,58.9,58.55,58.6,15
20150401|2014-12-17 12:00,17,58.96,58.96,58.96,58.96,4
20150401|2014-12-17 13:00,17,58.21,58.21,58.21,58.21,1
20150401|2014-12-17 13:30,17,56.87,56.87,56.87,56.87,3
20150401|2014-12-17 14:00,17,56.97,56.97,56.97,56.97,1
20150401|2014-12-18 04:30,18,59.29,59.29,59.12,59.16,9
20150401|2014-12-18 05:30,18,58.52,58.52,58.52,58.52,1
20150401|2014-12-18 06:00,18,58.72,58.72,58.72,58.72,3
20150401|2014-12-18 07:00,18,58.35,58.35,58.34,58.34,2
20150401|2014-12-18 07:30,18,58.54,58.54,58.36,58.4,4
20150401|2014-12-18 08:00,18,57.94,57.97,57.84,57.94,15
20150401|2014-12-18 08:30,18,57.95,57.96,57.58,57.58,20
20150401|2014-12-18 09:30,18,57.22,57.22,57.1,57.1,4
20150401|2014-12-18 10:00,18,56.75,56.75,56.46,56.71,8
20150401|2014-12-18 10:30,18,56.55,56.55,55.95,56.05,130
20150401|2014-12-18 11:00,18,56.75,56.92,56.75,56.92,5
20150401|2014-12-18 11:30,18,56.85,57.14,56.85,57.02,12
20150401|2014-12-18 12:00,18,56.61,56.61,56.52,56.52,6
20150401|2014-12-18 12:30,18,56.55,56.65,56.55,56.65,2
20150401|2014-12-18 13:00,18,56.13,56.13,55,55.04,56
20150401|2014-12-18 13:30,18,55.1,55.9,55.08,55.9,23
20150401|2014-12-18 14:30,18,55.55,55.57,55.55,55.57,2
20150401|2014-12-18 19:00,19,55.89,55.89,55.89,55.89,1
20150401|2014-12-19 02:00,19,55.46,55.47,55.25,55.25,23
20150401|2014-12-19 02:30,19,55.39,55.39,55.39,55.39,3
20150401|2014-12-19 03:00,19,55.58,55.8,55.58,55.8,6
20150401|2014-12-19 03:30,19,55.94,56.26,55.94,56.25,4
20150401|2014-12-19 05:00,19,55.47,55.47,55.46,55.46,7
20150401|2014-12-19 05:30,19,55.77,55.77,55.77,55.77,1
20150401|2014-12-19 06:00,19,55.98,56,55.98,56,3
20150401|2014-12-19 06:30,19,56.11,56.11,55.97,55.97,9
20150401|2014-12-19 07:00,19,55.52,55.8,55.52,55.8,7
20150401|2014-12-19 07:30,19,55.76,56.07,55.76,56.06,9
20150401|2014-12-19 08:00,19,56.31,56.74,56.31,56.71,32
20150401|2014-12-19 08:30,19,56.52,56.75,56.29,56.75,16
20150401|2014-12-19 09:00,19,56.49,56.56,55.98,56.37,20
20150401|2014-12-19 09:30,19,56.63,57.14,56.63,56.89,12
20150401|2014-12-19 10:00,19,56.79,56.87,56.54,56.71,35
20150401|2014-12-19 10:30,19,56.75,56.75,56.75,56.75,1
20150401|2014-12-19 11:00,19,56.74,57.01,56.74,57.01,5
20150401|2014-12-19 11:30,19,57.16,57.17,56.84,56.85,12
20150401|2014-12-19 12:00,19,57.23,57.69,57.23,57.66,206
20150401|2014-12-19 12:30,19,57.4,57.56,57.4,57.56,34
20150401|2014-12-19 13:00,19,57.5,57.88,57.33,57.82,109
20150401|2014-12-19 13:30,19,57.8,58.35,57.8,58.34,13
20150401|2014-12-19 14:00,19,58.46,58.96,58.43,58.62,69
20150401|2014-12-19 14:30,19,58.83,58.96,58.76,58.76,7
20150401|2014-12-19 15:00,19,58.53,58.66,58.53,58.66,3
20150401|2014-12-19 15:30,19,58.77,58.81,58.77,58.81,2
20150401|2014-12-21 20:00,22,58.71,58.71,58.71,58.71,3
20150401|2014-12-21 21:30,22,58.68,58.68,58.68,58.68,1
20150401|2014-12-21 23:30,22,58.63,58.63,58.63,58.63,1
20150401|2014-12-22 00:00,22,58.39,58.39,58.39,58.39,1
20150401|2014-12-22 00:30,22,58.67,58.77,58.67,58.77,2
20150401|2014-12-22 01:00,22,58.83,59.02,58.83,59.02,5
20150401|2014-12-22 01:30,22,59.18,59.21,59.18,59.21,2
20150401|2014-12-22 02:00,22,59.08,59.08,58.94,59.01,5
20150401|2014-12-22 02:30,22,58.54,58.54,58.54,58.54,2
20150401|2014-12-22 03:30,22,58.28,58.28,58.28,58.28,5
20150401|2014-12-22 05:00,22,58.05,58.05,58.03,58.03,4
20150401|2014-12-22 05:30,22,57.95,57.95,57.76,57.76,3
20150401|2014-12-22 06:00,22,57.69,57.72,57.49,57.64,9
20150401|2014-12-22 06:30,22,57.33,57.45,57.21,57.44,4
20150401|2014-12-22 07:00,22,57.47,57.73,57.47,57.73,7
20150401|2014-12-22 07:30,22,57.42,57.42,57.13,57.13,8
20150401|2014-12-22 08:00,22,56.89,57.1,56.85,56.99,18
20150401|2014-12-22 08:30,22,56.82,57.02,56.8,56.81,12
20150401|2014-12-22 09:00,22,56.85,56.85,56.58,56.68,22
20150401|2014-12-22 09:30,22,56.54,56.66,56.44,56.64,5
20150401|2014-12-22 10:00,22,56.46,56.46,56.26,56.37,165
20150401|2014-12-22 10:30,22,56.18,56.2,56.03,56.19,14
20150401|2014-12-22 11:00,22,56.39,56.39,56.39,56.39,1
20150401|2014-12-22 12:00,22,56.02,56.19,56.01,56.19,16
20150401|2014-12-22 12:30,22,56.13,56.4,56.04,56.4,4
20150401|2014-12-22 13:00,22,56,56,55.95,55.95,3
20150401|2014-12-22 13:30,22,56.07,56.22,56.07,56.22,5
20150401|2014-12-22 22:30,23,56.88,56.88,56.88,56.88,25
20150401|2014-12-22 23:30,23,56.7,56.7,56.69,56.69,4
20150401|2014-12-23 00:00,23,56.58,56.58,56.46,56.46,14
20150401|2014-12-23 01:00,23,56.36,56.52,56.36,56.52,7
20150401|2014-12-23 01:30,23,56.43,56.53,56.43,56.53,3
20150401|2014-12-23 02:00,23,56.48,56.48,56.22,56.22,7
20150401|2014-12-23 03:00,23,56.47,56.59,56.46,56.53,7
20150401|2014-12-23 03:30,23,56.51,56.51,56.51,56.51,1
20150401|2014-12-23 04:00,23,56.72,56.72,56.72,56.72,1
20150401|2014-12-23 04:30,23,56.77,56.95,56.77,56.88,11
20150401|2014-12-23 05:00,23,56.98,57,56.98,57,7
20150401|2014-12-23 06:00,23,56.67,56.82,56.67,56.79,23
20150401|2014-12-23 06:30,23,56.86,56.86,56.86,56.86,2
20150401|2014-12-23 07:00,23,56.85,56.85,56.8,56.85,24
20150401|2014-12-23 07:30,23,56.87,57.48,56.76,56.76,51
20150401|2014-12-23 08:00,23,56.6,56.6,55.98,56.11,21
20150401|2014-12-23 08:30,23,56.34,56.64,56.28,56.41,20
20150401|2014-12-23 09:00,23,56.56,56.82,56.5,56.5,10
20150401|2014-12-23 09:30,23,57.01,57.03,56.95,56.95,6
20150401|2014-12-23 10:00,23,56.91,56.91,56.89,56.89,3
20150401|2014-12-23 10:30,23,56.93,57.05,56.93,57.05,19
20150401|2014-12-23 11:00,23,57.12,57.12,57.11,57.12,4
20150401|2014-12-23 11:30,23,57.15,57.43,57.15,57.4,11
20150401|2014-12-23 12:00,23,56.99,57.24,56.99,57.24,11
20150401|2014-12-23 12:30,23,57.13,57.2,57.13,57.2,13
20150401|2014-12-23 13:00,23,57.41,57.92,57.41,57.92,78
20150401|2014-12-23 13:30,23,57.95,58.27,57.95,58.03,116
20150401|2014-12-23 14:00,23,57.94,57.96,57.94,57.96,7
20150401|2014-12-23 14:30,23,57.85,57.85,57.85,57.85,4
20150401|2014-12-23 15:00,23,57.8,57.85,57.8,57.85,2
20150401|2014-12-24 03:00,24,57.28,57.28,57.28,57.28,1
20150401|2014-12-24 03:30,24,57.14,57.14,56.98,56.98,21
20150401|2014-12-24 04:00,24,57.07,57.08,57.01,57.07,7
20150401|2014-12-24 04:30,24,56.97,56.97,56.88,56.88,3
20150401|2014-12-24 05:00,24,56.81,56.81,56.8,56.8,5
20150401|2014-12-24 06:00,24,56.86,56.86,56.43,56.46,14
20150401|2014-12-24 06:30,24,56.49,56.57,56.48,56.55,29
20150401|2014-12-24 07:00,24,56.73,56.79,56.73,56.79,4
20150401|2014-12-24 07:30,24,56.97,56.97,56.83,56.83,6
20150401|2014-12-24 08:30,24,56.76,56.76,56.19,56.19,14
20150401|2014-12-24 09:00,24,56.24,56.24,56.22,56.22,7
20150401|2014-12-24 09:30,24,56.11,56.16,55.9,56.16,198
20150401|2014-12-24 10:00,24,56.38,56.71,56.38,56.44,19
20150401|2014-12-24 10:30,24,56.78,56.78,56.24,56.24,5
20150401|2014-12-24 11:00,24,56.42,56.42,56.11,56.11,7
20150401|2014-12-24 11:30,24,56.41,56.47,56.35,56.47,6
20150401|2014-12-24 12:00,24,56.08,56.15,56.02,56.15,52
20150401|2014-12-24 12:30,24,56.73,56.74,56.59,56.59,3
20150401|2014-12-25 23:30,26,56.87,56.87,56.87,56.87,1
20150401|2014-12-26 02:00,26,56.9,56.9,56.9,56.9,1
20150401|2014-12-26 03:00,26,56.77,56.77,56.77,56.77,1
20150401|2014-12-26 03:30,26,57.12,57.25,57.12,57.21,6
20150401|2014-12-26 07:30,26,57.27,57.27,57.27,57.27,1
20150401|2014-12-26 08:00,26,57.03,57.03,57.03,57.03,1
20150401|2014-12-26 08:30,26,56.65,56.65,56.65,56.65,8
20150401|2014-12-26 10:00,26,56.41,56.41,56.41,56.41,1
20150401|2014-12-26 10:30,26,56.31,56.32,56.22,56.22,4
20150401|2014-12-26 12:30,26,55.74,55.74,55.74,55.74,1
20150401|2014-12-26 13:00,26,55.61,55.62,55.5,55.53,5
20150401|2014-12-26 13:30,26,55.56,55.66,55.56,55.63,6
20150401|2014-12-26 14:00,26,55.62,55.62,55.61,55.61,2
20150401|2014-12-26 15:00,26,55.7,55.7,55.7,55.7,1
20150401|2014-12-28 18:00,29,56.58,56.58,56.58,56.58,1
20150401|2014-12-28 23:30,29,56.18,56.18,56.18,56.18,1
20150401|2014-12-29 02:00,29,56.15,56.15,56.15,56.15,1
20150401|2014-12-29 03:00,29,56.39,56.39,55.96,55.96,17
20150401|2014-12-29 03:30,29,55.87,56.11,55.87,56.1,38
20150401|2014-12-29 04:30,29,56.1,56.1,56.08,56.08,2
20150401|2014-12-29 05:30,29,56.3,56.45,56.3,56.45,17
20150401|2014-12-29 06:00,29,56.47,56.49,56.3,56.32,14
20150401|2014-12-29 06:30,29,56.26,56.38,56.26,56.31,13
20150401|2014-12-29 07:00,29,56.29,56.29,56.26,56.29,36
20150401|2014-12-29 07:30,29,56.15,56.31,56.15,56.31,3
20150401|2014-12-29 08:00,29,56.2,56.25,56.11,56.2,19
20150401|2014-12-29 08:30,29,56.23,56.27,55.98,56.02,28
20150401|2014-12-29 09:30,29,55.95,55.95,55.95,55.95,1
20150401|2014-12-29 10:00,29,55.91,55.93,55.64,55.64,56
20150401|2014-12-29 10:30,29,55.73,55.78,55.44,55.44,10
20150401|2014-12-29 11:00,29,55.48,55.5,54.47,54.47,82
20150401|2014-12-29 11:30,29,54.62,54.66,54.15,54.19,63
20150401|2014-12-29 12:00,29,54.25,54.25,54.06,54.06,5
20150401|2014-12-29 12:30,29,54.33,54.4,54.07,54.07,6
20150401|2014-12-29 13:00,29,54.35,54.56,54.26,54.52,18
20150401|2014-12-29 13:30,29,54.63,54.64,54.56,54.56,8
20150401|2014-12-29 14:00,29,54.56,54.58,54.56,54.58,2
20150401|2014-12-29 22:30,30,54.34,54.34,54.34,54.34,1
20150401|2014-12-30 00:00,30,54.08,54.08,54.08,54.08,4
20150401|2014-12-30 01:00,30,54.21,54.21,54.21,54.21,1
20150401|2014-12-30 01:30,30,53.96,53.96,53.92,53.92,5
20150401|2014-12-30 02:00,30,53.83,53.83,53.74,53.74,3
20150401|2014-12-30 02:30,30,53.79,53.79,53.79,53.79,2
20150401|2014-12-30 03:00,30,53.9,53.9,53.86,53.86,5
20150401|2014-12-30 04:00,30,54.17,54.17,54.17,54.17,1
20150401|2014-12-30 04:30,30,54.27,54.27,54.27,54.27,3
20150401|2014-12-30 05:00,30,54.15,54.15,54.15,54.15,1
20150401|2014-12-30 05:30,30,54.5,54.5,54.45,54.45,7
20150401|2014-12-30 06:00,30,54.28,54.28,54.15,54.15,4
20150401|2014-12-30 06:30,30,54.19,54.19,54.1,54.1,22
20150401|2014-12-30 08:00,30,54.41,54.45,54.41,54.45,10
20150401|2014-12-30 08:30,30,54.55,55.08,54.55,55.06,20
20150401|2014-12-30 09:00,30,54.69,54.69,54.69,54.69,1
20150401|2014-12-30 09:30,30,54.6,54.94,54.6,54.93,5
20150401|2014-12-30 10:00,30,55,55.02,54.55,54.55,9
20150401|2014-12-30 10:30,30,54.42,54.57,54.41,54.53,11
20150401|2014-12-30 11:00,30,54.54,54.54,54.2,54.2,21
20150401|2014-12-30 11:30,30,54.26,54.52,54.23,54.49,8
20150401|2014-12-30 12:00,30,54.45,54.71,54.42,54.63,41
20150401|2014-12-30 12:30,30,54.78,54.78,54.77,54.77,13
20150401|2014-12-30 13:00,30,54.58,55.08,54.58,55.08,26
20150401|2014-12-30 13:30,30,55.07,55.09,54.84,54.84,10
20150401|2014-12-30 14:30,30,54.65,54.65,54.65,54.65,1
20150401|2014-12-30 23:30,31,54.4,54.49,54.4,54.49,16
20150401|2014-12-31 01:30,31,54.47,54.47,54.47,54.47,1
20150401|2014-12-31 02:00,31,54.45,54.45,54.45,54.45,1
20150401|2014-12-31 02:30,31,54.49,54.49,54.4,54.43,3
20150401|2014-12-31 03:00,31,54.45,54.45,54.44,54.44,2
20150401|2014-12-31 03:30,31,54.44,54.44,54.16,54.26,15
20150401|2014-12-31 04:00,31,54.23,54.23,54.16,54.16,4
20150401|2014-12-31 05:00,31,54.03,54.03,53.98,53.98,3
20150401|2014-12-31 05:30,31,54.05,54.05,54.05,54.05,1
20150401|2014-12-31 06:00,31,53.94,53.97,53.88,53.97,9
20150401|2014-12-31 06:30,31,53.97,54.12,53.97,54.07,9
20150401|2014-12-31 07:00,31,53.7,53.77,53.7,53.77,18
20150401|2014-12-31 07:30,31,53.56,53.56,53.53,53.53,9
20150401|2014-12-31 08:00,31,53.64,53.79,53.64,53.79,15
20150401|2014-12-31 08:30,31,53.71,53.71,53.46,53.46,14
20150401|2014-12-31 09:00,31,53.71,54.35,53.71,54.35,33
20150401|2014-12-31 09:30,31,54.4,54.57,53.68,53.76,41
20150401|2014-12-31 10:00,31,53.65,53.87,53.55,53.84,14
20150401|2014-12-31 10:30,31,53.99,54.07,53.83,54.07,18
20150401|2014-12-31 11:30,31,53.79,53.79,53.74,53.74,5
20150401|2014-12-31 12:00,31,53.86,53.91,53.84,53.91,7
20150401|2014-12-31 12:30,31,54.06,54.09,53.79,53.84,33
20150401|2014-12-31 13:00,31,53.84,54.51,53.56,54.51,67
20150401|2014-12-31 13:30,31,54.5,54.5,54.5,54.5,1
20150401|2015-01-01 19:00,2,55.32,55.33,55.23,55.23,6
20150401|2015-01-02 01:00,2,54.55,54.55,54.55,54.55,1
20150401|2015-01-02 02:00,2,54.49,54.49,54.49,54.49,1
20150401|2015-01-02 03:30,2,54.38,54.38,54.38,54.38,2
20150401|2015-01-02 04:00,2,54.62,54.62,54.62,54.62,2
20150401|2015-01-02 05:00,2,54.53,54.53,54.53,54.53,1
20150401|2015-01-02 05:30,2,54.52,54.52,54.38,54.43,9
20150401|2015-01-02 06:00,2,54.13,54.13,53.43,53.43,8
20150401|2015-01-02 06:30,2,53.31,53.49,53.03,53.28,17
20150401|2015-01-02 07:00,2,53.23,53.47,53.23,53.46,18
20150401|2015-01-02 07:30,2,53.51,53.51,53.32,53.32,9
20150401|2015-01-02 08:00,2,53.19,53.78,53.16,53.69,16
20150401|2015-01-02 08:30,2,53.84,54.04,53.84,54.04,109
20150401|2015-01-02 09:00,2,53.65,53.65,53.45,53.64,11
20150401|2015-01-02 09:30,2,53.7,53.99,53.58,53.99,10
20150401|2015-01-02 10:00,2,53.98,54.42,53.98,54.35,13
20150401|2015-01-02 10:30,2,54.55,54.61,54.44,54.44,7
20150401|2015-01-02 11:00,2,54.69,54.7,54.69,54.7,2
20150401|2015-01-02 11:30,2,54.42,54.49,54.42,54.49,5
20150401|2015-01-02 12:00,2,54.19,54.19,54.07,54.07,12
20150401|2015-01-02 12:30,2,53.76,53.76,53.64,53.68,4
20150401|2015-01-02 13:00,2,53.71,53.71,53.47,53.68,8
20150401|2015-01-02 13:30,2,53.54,53.61,53.21,53.57,26
20150401|2015-01-04 17:00,5,53.5,53.5,53.5,53.5,1
20150401|2015-01-04 19:30,5,53.12,53.12,53.12,53.12,1
20150401|2015-01-04 20:30,5,52.6,52.6,52.6,52.6,1
20150401|2015-01-05 01:30,5,52.58,52.79,52.58,52.7,6
20150401|2015-01-05 02:30,5,52.84,52.89,52.81,52.89,6
20150401|2015-01-05 03:00,5,52.85,53.1,52.85,53.1,9
20150401|2015-01-05 03:30,5,53.03,53.03,53.03,53.03,1
20150401|2015-01-05 04:00,5,52.9,52.9,52.87,52.87,3
20150401|2015-01-05 04:30,5,52.73,52.73,52.69,52.7,6
20150401|2015-01-05 05:00,5,52.72,52.93,52.72,52.82,9
20150401|2015-01-05 05:30,5,52.52,52.52,52.38,52.4,18
20150401|2015-01-05 06:00,5,52.4,52.66,52.2,52.22,14
20150401|2015-01-05 06:30,5,52.2,52.2,52.2,52.2,1
20150401|2015-01-05 07:00,5,52.07,52.16,52.04,52.04,28
20150401|2015-01-05 07:30,5,51.89,51.89,51.72,51.83,6
20150401|2015-01-05 08:00,5,51.65,52.16,51.65,52.09,65
20150401|2015-01-05 08:30,5,52.14,52.14,51.67,51.85,58
20150401|2015-01-05 09:00,5,51.79,51.99,51.79,51.89,7
20150401|2015-01-05 09:30,5,51.68,51.82,51.45,51.65,20
20150401|2015-01-05 10:00,5,51.42,51.45,51.01,51.01,12
20150401|2015-01-05 10:30,5,51.1,51.49,51.1,51.34,13
20150401|2015-01-05 11:00,5,51.53,51.57,51.21,51.23,66
20150401|2015-01-05 11:30,5,51.49,51.65,51.41,51.41,18
20150401|2015-01-05 12:00,5,51.36,51.66,51.36,51.64,3
20150401|2015-01-05 12:30,5,51.75,51.95,51.75,51.95,14
20150401|2015-01-05 13:00,5,51.75,51.75,51.14,51.14,106
20150401|2015-01-05 13:30,5,51.02,51.11,50.89,50.89,11
20150401|2015-01-05 14:00,5,51.03,51.04,51,51,3
20150401|2015-01-05 14:30,5,50.95,50.95,50.95,50.95,1
20150401|2015-01-05 15:00,5,50.96,50.96,50.96,50.96,1
20150401|2015-01-05 19:30,6,51.25,51.25,51.25,51.25,1
20150401|2015-01-05 21:00,6,51.41,51.41,51.33,51.33,45
20150401|2015-01-05 21:30,6,51.36,51.36,51.35,51.35,3
20150401|2015-01-05 22:00,6,51.33,51.33,51.33,51.33,1
20150401|2015-01-05 22:30,6,51.23,51.25,51.23,51.25,4
20150401|2015-01-05 23:00,6,51.26,51.26,51.22,51.22,3
20150401|2015-01-05 23:30,6,51.26,51.26,51.26,51.26,1
20150401|2015-01-06 00:30,6,51.09,51.09,51.09,51.09,1
20150401|2015-01-06 01:00,6,50.91,50.91,50.47,50.62,10
20150401|2015-01-06 01:30,6,50.76,50.76,50.7,50.73,10
20150401|2015-01-06 02:00,6,50.51,50.53,50.32,50.39,12
20150401|2015-01-06 02:30,6,50.37,50.47,50.29,50.41,19
20150401|2015-01-06 03:00,6,50.46,50.46,50.07,50.07,19
20150401|2015-01-06 03:30,6,50.08,50.08,49.66,49.82,48
20150401|2015-01-06 04:00,6,49.9,49.9,49.9,49.9,2
20150401|2015-01-06 04:30,6,49.9,50.04,49.9,50.04,17
20150401|2015-01-06 05:00,6,50.04,50.04,49.93,49.98,5
20150401|2015-01-06 05:30,6,50.18,50.44,50.18,50.37,15
20150401|2015-01-06 06:00,6,50.24,50.48,50.24,50.37,10
20150401|2015-01-06 06:30,6,50.02,50.2,50.02,50.2,7
20150401|2015-01-06 07:00,6,50.04,50.24,50.02,50.24,8
20150401|2015-01-06 07:30,6,50.29,50.3,49.9,49.95,13
20150401|2015-01-06 08:00,6,50.17,50.39,49.97,50.2,44
20150401|2015-01-06 08:30,6,50.21,50.26,50,50.18,45
20150401|2015-01-06 09:00,6,50.05,50.51,50.04,50.29,54
20150401|2015-01-06 09:30,6,50.08,50.08,49.93,49.97,8
20150401|2015-01-06 10:00,6,49.62,49.69,49.25,49.31,24
20150401|2015-01-06 10:30,6,49.39,49.41,49.16,49.34,13
20150401|2015-01-06 11:00,6,49.13,49.2,49.04,49.16,10
20150401|2015-01-06 11:30,6,49.34,49.52,49.28,49.5,12
20150401|2015-01-06 12:00,6,49.41,49.41,49.08,49.12,14
20150401|2015-01-06 12:30,6,49.19,49.21,48.81,48.94,21
20150401|2015-01-06 13:00,6,48.83,49.33,48.83,49.15,120
20150401|2015-01-06 13:30,6,49.25,49.37,49.23,49.35,32
20150401|2015-01-06 14:00,6,49.42,49.46,49.33,49.33,32
20150401|2015-01-06 14:30,6,49.09,49.09,49.09,49.09,1
20150401|2015-01-06 15:00,6,49.16,49.16,49.16,49.16,1
20150401|2015-01-06 15:30,6,49.21,49.21,49.21,49.21,1
20150401|2015-01-06 19:00,7,49.27,49.27,49.22,49.23,3
20150401|2015-01-06 21:30,7,49.01,49.01,48.98,48.98,23
20150401|2015-01-06 23:30,7,48.77,48.77,48.5,48.5,4
20150401|2015-01-07 00:30,7,48.51,48.51,48.51,48.51,1
20150401|2015-01-07 01:00,7,48.48,48.48,48.42,48.42,3
20150401|2015-01-07 01:30,7,48.36,48.36,48.36,48.36,1
20150401|2015-01-07 02:00,7,48.4,48.43,48.06,48.3,15
20150401|2015-01-07 02:30,7,48.26,48.34,48.21,48.24,6
20150401|2015-01-07 03:00,7,48.36,48.37,48.36,48.37,2
20150401|2015-01-07 03:30,7,48.76,48.8,48.75,48.75,7
20150401|2015-01-07 04:00,7,48.73,49.16,48.73,49.16,11
20150401|2015-01-07 04:30,7,49.29,49.88,49.29,49.71,127
20150401|2015-01-07 05:00,7,49.8,49.8,49.32,49.32,7
20150401|2015-01-07 05:30,7,49.24,49.29,49.16,49.29,3
20150401|2015-01-07 06:00,7,49,49,49,49,1
20150401|2015-01-07 06:30,7,49.08,49.56,49.08,49.48,9
20150401|2015-01-07 07:00,7,49.48,49.82,49.4,49.76,34
20150401|2015-01-07 07:30,7,49.39,49.39,49.39,49.39,3
20150401|2015-01-07 08:00,7,49.61,49.61,49.38,49.43,33
20150401|2015-01-07 08:30,7,49.65,50.29,49.65,50.21,35
20150401|2015-01-07 09:00,7,50.34,50.4,49.9,49.9,30
20150401|2015-01-07 09:30,7,49.94,50.05,48.95,49.29,179
20150401|2015-01-07 10:00,7,49.26,49.26,49.1,49.22,18
20150401|2015-01-07 10:30,7,49.19,49.63,49.19,49.63,19
20150401|2015-01-07 11:00,7,49.85,49.95,49.76,49.86,30
20150401|2015-01-07 11:30,7,49.9,49.97,49.56,49.57,15
20150401|2015-01-07 12:00,7,49.62,49.62,49.24,49.28,11
20150401|2015-01-07 12:30,7,49.3,49.3,49.3,49.3,1
20150401|2015-01-07 13:00,7,49.36,49.77,49.36,49.69,27
20150401|2015-01-07 13:30,7,49.74,49.94,49.66,49.69,38
20150401|2015-01-07 14:00,7,49.6,49.6,49.6,49.6,1
20150401|2015-01-07 14:30,7,49.58,49.62,49.51,49.55,7
20150401|2015-01-07 15:00,7,49.6,49.87,49.6,49.86,9
20150401|2015-01-07 15:30,7,49.82,49.82,49.82,49.82,3
20150401|2015-01-07 19:00,8,49.79,49.79,49.79,49.79,1
20150401|2015-01-07 23:30,8,49.89,49.89,49.88,49.88,3
20150401|2015-01-08 01:00,8,49.85,49.85,49.65,49.83,10
20150401|2015-01-08 02:00,8,49.72,49.72,49.72,49.72,1
20150401|2015-01-08 02:30,8,49.85,49.95,49.85,49.95,2
20150401|2015-01-08 03:00,8,50.01,50.1,49.87,49.87,10
20150401|2015-01-08 03:30,8,49.62,49.62,49.58,49.6,4
20150401|2015-01-08 04:30,8,49.89,49.95,49.89,49.95,5
20150401|2015-01-08 06:00,8,50.04,50.09,49.79,49.79,7
20150401|2015-01-08 06:30,8,49.78,49.99,49.78,49.99,3
20150401|2015-01-08 07:00,8,50.02,50.13,49.99,50.04,63
20150401|2015-01-08 07:30,8,49.84,49.9,49.84,49.9,3
20150401|2015-01-08 08:00,8,49.94,49.94,49.32,49.32,13
20150401|2015-01-08 08:30,8,49.42,49.77,49.42,49.77,11
20150401|2015-01-08 09:00,8,49.72,50.01,49.72,49.83,5
20150401|2015-01-08 09:30,8,49.93,49.93,49.77,49.77,3
20150401|2015-01-08 10:00,8,49.62,50,49.62,49.63,12
20150401|2015-01-08 10:30,8,49.64,49.77,49.61,49.77,10
20150401|2015-01-08 11:00,8,49.64,49.68,49.59,49.68,30
20150401|2015-01-08 11:30,8,49.72,49.73,49.71,49.72,8
20150401|2015-01-08 12:00,8,49.76,49.9,49.72,49.9,5
20150401|2015-01-08 12:30,8,49.74,49.75,49.03,49.06,24
20150401|2015-01-08 13:00,8,49.02,50.05,48.92,50.04,493
20150401|2015-01-08 13:30,8,50,50.04,49.84,49.91,47
20150401|2015-01-08 14:00,8,49.85,49.99,49.84,49.99,350
20150401|2015-01-08 14:30,8,50.04,50.04,50.04,50.04,1
20150401|2015-01-08 19:30,9,50.22,50.22,50.22,50.22,1
20150401|2015-01-09 00:30,9,50.51,50.51,50.51,50.51,1
20150401|2015-01-09 01:30,9,50.36,50.36,50.17,50.17,2
20150401|2015-01-09 02:30,9,50.06,50.2,50.06,50.2,6
20150401|2015-01-09 03:00,9,50.07,50.07,49.91,49.91,33
20150401|2015-01-09 03:30,9,49.81,49.85,49.81,49.83,5
20150401|2015-01-09 04:30,9,49.85,49.85,49.85,49.85,1
20150401|2015-01-09 05:00,9,49.96,49.96,49.94,49.94,3
20150401|2015-01-09 06:00,9,49.68,49.88,49.68,49.88,2
20150401|2015-01-09 06:30,9,49.8,49.87,49.78,49.79,9
20150401|2015-01-09 07:00,9,49.83,49.93,49.75,49.89,14
20150401|2015-01-09 07:30,9,49.95,49.95,49.52,49.71,26
20150401|2015-01-09 08:00,9,49.89,49.93,49.66,49.87,55
20150401|2015-01-09 08:30,9,49.78,49.86,49.47,49.47,31
20150401|2015-01-09 09:00,9,49.55,49.83,49.55,49.73,19
20150401|2015-01-09 09:30,9,49.6,49.65,49.19,49.25,176
20150401|2015-01-09 10:00,9,49.07,49.07,48.47,48.64,142
20150401|2015-01-09 10:30,9,48.62,48.89,48.62,48.77,19
20150401|2015-01-09 11:00,9,48.84,49.15,48.84,49.05,13
20150401|2015-01-09 11:30,9,49.05,49.09,48.87,48.95,33
20150401|2015-01-09 12:00,9,48.94,49.37,48.93,49.37,18
20150401|2015-01-09 12:30,9,49.41,49.83,49.41,49.66,34
20150401|2015-01-09 13:00,9,49.55,50.16,49.45,49.69,124
20150401|2015-01-09 13:30,9,49.79,49.83,49.59,49.74,41
20150401|2015-01-09 14:00,9,49.73,49.77,49.73,49.77,20
20150401|2015-01-09 14:30,9,49.64,49.7,49.62,49.62,3
20150401|2015-01-09 15:30,9,49.63,49.63,49.63,49.63,1
20150401|2015-01-11 18:30,12,49.12,49.12,49.12,49.12,1
20150401|2015-01-11 21:00,12,49.12,49.12,49.12,49.12,1
20150401|2015-01-11 22:00,12,49.1,49.1,49.1,49.1,3
20150401|2015-01-11 23:30,12,48.87,48.87,48.87,48.87,1
20150401|2015-01-12 00:30,12,48.76,48.76,48.73,48.73,30
20150401|2015-01-12 01:00,12,48.78,48.87,48.78,48.86,11
20150401|2015-01-12 01:30,12,48.82,48.82,48.62,48.62,3
20150401|2015-01-12 02:00,12,48.73,48.73,48.59,48.62,38
20150401|2015-01-12 03:00,12,48.68,48.68,48.68,48.68,1
20150401|2015-01-12 03:30,12,48.77,48.85,48.72,48.82,8
20150401|2015-01-12 04:00,12,48.69,48.69,48.69,48.69,2
20150401|2015-01-12 04:30,12,48.58,48.58,48.58,48.58,2
20150401|2015-01-12 05:00,12,48.53,48.58,48.49,48.53,15
20150401|2015-01-12 05:30,12,48.65,48.65,48.65,48.65,1
20150401|2015-01-12 06:00,12,48.58,48.58,48.58,48.58,5
20150401|2015-01-12 06:30,12,48.5,48.5,48.4,48.41,14
20150401|2015-01-12 07:00,12,48.38,48.39,48.2,48.22,78
20150401|2015-01-12 07:30,12,48.08,48.13,48.03,48.11,24
20150401|2015-01-12 08:00,12,48.09,48.31,48.09,48.1,19
20150401|2015-01-12 08:30,12,48.11,48.15,47.79,47.79,16
20150401|2015-01-12 09:00,12,47.68,47.83,47.57,47.57,33
20150401|2015-01-12 09:30,12,47.52,47.75,47.46,47.74,20
20150401|2015-01-12 10:00,12,47.77,48.09,47.72,48.09,38
20150401|2015-01-12 10:30,12,48.08,48.14,47.73,47.81,10
20150401|2015-01-12 11:00,12,47.86,47.93,47.85,47.91,5
20150401|2015-01-12 11:30,12,47.94,47.94,47.76,47.76,9
20150401|2015-01-12 12:00,12,47.97,48,47.77,47.77,27
20150401|2015-01-12 12:30,12,47.74,47.74,47.64,47.64,5
20150401|2015-01-12 13:00,12,47.72,47.81,47.51,47.52,25
20150401|2015-01-12 13:30,12,47.56,47.56,47.29,47.43,172
20150401|2015-01-12 14:00,12,47.31,47.31,47.31,47.31,1
20150401|2015-01-12 14:30,12,47.35,47.35,47.35,47.35,2
20150401|2015-01-12 15:00,12,47.17,47.3,47.09,47.09,16
20150401|2015-01-12 19:00,13,46.78,46.78,46.78,46.78,10
20150401|2015-01-12 19:30,13,46.82,46.82,46.82,46.82,10
20150401|2015-01-12 21:30,13,46.69,46.69,46.64,46.64,10
20150401|2015-01-12 22:00,13,46.75,46.75,46.75,46.75,1
20150401|2015-01-12 22:30,13,46.73,46.73,46.73,46.73,5
20150401|2015-01-13 00:00,13,46.32,46.32,46.32,46.32,1
20150401|2015-01-13 00:30,13,46.38,46.38,46.38,46.38,1
20150401|2015-01-13 01:00,13,46.16,46.17,46.05,46.05,10
20150401|2015-01-13 01:30,13,46,46,45.86,45.86,27
20150401|2015-01-13 02:00,13,45.99,45.99,45.99,45.99,1
20150401|2015-01-13 02:30,13,46.04,46.05,45.92,45.94,14
20150401|2015-01-13 03:00,13,46.11,46.29,45.79,45.79,20
20150401|2015-01-13 03:30,13,45.61,45.98,45.61,45.98,19
20150401|2015-01-13 04:00,13,46.07,46.21,46.07,46.2,7
20150401|2015-01-13 04:30,13,46.29,46.46,46,46.02,30
20150401|2015-01-13 05:00,13,45.86,45.92,45.55,45.9,33
20150401|2015-01-13 05:30,13,45.97,46.17,45.97,46.17,8
20150401|2015-01-13 06:00,13,46.21,46.29,46.15,46.15,34
20150401|2015-01-13 06:30,13,46.2,46.27,46.06,46.06,12
20150401|2015-01-13 07:00,13,46.08,46.18,46.06,46.17,5
20150401|2015-01-13 07:30,13,46.11,46.11,45.91,46.1,20
20150401|2015-01-13 08:00,13,46.21,46.9,46.13,46.8,58
20150401|2015-01-13 08:30,13,46.83,47.05,46.59,46.97,53
20150401|2015-01-13 09:00,13,46.91,46.98,46.61,46.98,39
20150401|2015-01-13 09:30,13,46.93,47.38,46.93,47.03,28
20150401|2015-01-13 10:00,13,47.03,47.07,46.69,46.9,39
20150401|2015-01-13 10:30,13,46.9,47.08,46.9,46.94,128
20150401|2015-01-13 11:00,13,46.89,47.02,46.84,46.84,17
20150401|2015-01-13 11:30,13,46.8,46.92,46.72,46.82,11
20150401|2015-01-13 12:00,13,46.72,46.85,46.66,46.66,16
20150401|2015-01-13 12:30,13,46.51,46.78,46.45,46.78,58
20150401|2015-01-13 13:00,13,46.68,47.27,46.68,47.27,27
20150401|2015-01-13 13:30,13,47.23,47.33,47.09,47.09,26
20150401|2015-01-13 14:00,13,47.15,47.65,47.15,47.65,5
20150401|2015-01-13 14:30,13,47.63,47.96,47.63,47.75,10
20150401|2015-01-13 15:00,13,47.75,47.75,47.75,47.75,1
20150401|2015-01-13 15:30,13,47.4,47.4,47.35,47.35,2
20150401|2015-01-13 20:00,14,47.04,47.05,46.96,46.96,80
20150401|2015-01-13 20:30,14,46.92,47.09,46.82,47.09,41
20150401|2015-01-13 23:30,14,46.71,46.71,46.71,46.71,1
20150401|2015-01-14 00:00,14,46.61,46.61,46.58,46.58,20
20150401|2015-01-14 01:00,14,46.56,46.82,46.55,46.82,10
20150401|2015-01-14 01:30,14,46.6,46.6,46.49,46.49,13
20150401|2015-01-14 02:00,14,46.71,46.72,46.52,46.52,6
20150401|2015-01-14 02:30,14,46.39,46.39,46.38,46.38,2
20150401|2015-01-14 03:00,14,46.68,46.75,46.68,46.74,17
20150401|2015-01-14 03:30,14,46.77,46.86,46.63,46.86,10
20150401|2015-01-14 04:00,14,47.04,47.09,46.97,47.03,19
20150401|2015-01-14 04:30,14,47.19,47.23,47.07,47.08,49
20150401|2015-01-14 05:00,14,46.98,47.07,46.91,47.07,15
20150401|2015-01-14 05:30,14,47.17,47.22,47.15,47.18,37
20150401|2015-01-14 06:00,14,47.13,47.32,47.04,47.32,69
20150401|2015-01-14 07:00,14,47.07,47.08,46.82,46.82,23
20150401|2015-01-14 07:30,14,46.72,46.8,46.6,46.73,64
20150401|2015-01-14 08:00,14,46.96,47.37,46.95,47.29,72
20150401|2015-01-14 08:30,14,47.32,47.73,47.29,47.43,74
20150401|2015-01-14 09:00,14,47.58,47.91,47.45,47.58,185
20150401|2015-01-14 09:30,14,47.47,47.6,46.97,47.23,520
20150401|2015-01-14 10:00,14,47.27,47.27,47.02,47.02,34
20150401|2015-01-14 10:30,14,47.1,47.32,47,47,69
20150401|2015-01-14 11:00,14,46.87,47.1,46.87,47.1,10
20150401|2015-01-14 11:30,14,47.3,47.49,47.27,47.27,10
20150401|2015-01-14 12:00,14,47.2,47.2,47.01,47.01,9
20150401|2015-01-14 12:30,14,46.96,47.6,46.96,47.44,23
20150401|2015-01-14 13:00,14,47.55,49.84,47.55,49.84,168
20150401|2015-01-14 13:30,14,49.65,49.73,49.05,49.06,58
20150401|2015-01-14 14:00,14,49.24,49.53,49.16,49.35,37
20150401|2015-01-14 14:30,14,49.32,49.55,49.19,49.36,14
20150401|2015-01-14 15:00,14,49.7,49.7,49.7,49.7,1
20150401|2015-01-14 15:30,14,49.68,49.68,49.68,49.68,1
20150401|2015-01-14 16:30,14,49.59,49.59,49.59,49.59,1
20150401|2015-01-14 19:00,15,49.2,49.46,49.17,49.26,174
20150401|2015-01-14 19:30,15,49.25,49.25,49.25,49.25,2
20150401|2015-01-14 20:30,15,49.27,49.27,49.27,49.27,1
20150401|2015-01-14 21:00,15,49.17,49.17,49.14,49.14,30
20150401|2015-01-14 21:30,15,49.29,49.29,49.25,49.25,2
20150401|2015-01-14 23:30,15,49.11,49.34,49.11,49.31,11
20150401|2015-01-15 00:00,15,49.47,49.47,49.25,49.25,22
20150401|2015-01-15 00:30,15,49.12,49.22,49.12,49.12,21
20150401|2015-01-15 01:00,15,49.02,49.03,48.68,48.75,124
20150401|2015-01-15 01:30,15,48.66,48.89,48.64,48.77,57
20150401|2015-01-15 02:00,15,48.81,49.03,48.75,48.76,52
20150401|2015-01-15 02:30,15,48.71,48.78,48.53,48.78,62
20150401|2015-01-15 03:00,15,48.73,48.81,48.66,48.71,86
20150401|2015-01-15 03:30,15,48.65,48.66,48.21,48.66,168
20150401|2015-01-15 04:00,15,48.62,48.7,48.54,48.56,32
20150401|2015-01-15 04:30,15,48.49,48.49,48.48,48.48,2
20150401|2015-01-15 05:00,15,48.71,49.05,48.71,49.03,36
20150401|2015-01-15 05:30,15,49.01,49.37,48.79,49.25,195
20150401|2015-01-15 06:00,15,49.28,50.15,49.28,50.1,303
20150401|2015-01-15 06:30,15,50.1,50.37,49.94,50.17,140
20150401|2015-01-15 07:00,15,50.13,50.93,50.07,50.83,158
20150401|2015-01-15 07:30,15,50.98,52.29,50.78,51.43,432
20150401|2015-01-15 08:00,15,51.2,51.24,50.07,50.19,244
20150401|2015-01-15 08:30,15,50.22,50.34,49.1,49.1,238
20150401|2015-01-15 09:00,15,49.02,49.72,49.02,49.32,119
20150401|2015-01-15 09:30,15,49.43,49.43,48.56,48.66,121
20150401|2015-01-15 10:00,15,48.68,48.82,48.19,48.36,229
20150401|2015-01-15 10:30,15,48.41,49.28,48.32,48.48,112
20150401|2015-01-15 11:00,15,48.5,49.04,48.5,48.58,58
20150401|2015-01-15 11:30,15,48.65,48.88,48.49,48.65,49
20150401|2015-01-15 12:00,15,48.67,48.77,48.53,48.53,72
20150401|2015-01-15 12:30,15,48.5,48.5,47.63,47.84,116
20150401|2015-01-15 13:00,15,47.82,48.58,47.4,47.54,197
20150401|2015-01-15 13:30,15,47.47,47.79,47.47,47.74,37
20150401|2015-01-15 14:00,15,47.68,47.8,47.43,47.46,107
20150401|2015-01-15 14:30,15,47.57,47.57,47.28,47.39,10
20150401|2015-01-15 16:30,15,47.52,47.56,47.43,47.56,6
20150401|2015-01-15 19:00,16,47.73,47.73,47.73,47.73,1
20150401|2015-01-15 20:30,16,47.52,47.62,47.52,47.62,19
20150401|2015-01-15 21:00,16,47.68,47.69,47.66,47.66,5
20150401|2015-01-15 21:30,16,47.69,47.69,47.69,47.69,4
20150401|2015-01-15 22:00,16,47.76,47.76,47.76,47.76,2
20150401|2015-01-15 23:00,16,47.88,47.88,47.88,47.88,1
20150401|2015-01-15 23:30,16,47.85,47.85,47.85,47.85,1
20150401|2015-01-16 00:00,16,47.74,47.74,47.74,47.74,1
20150401|2015-01-16 01:00,16,47.78,47.78,47.78,47.78,2
20150401|2015-01-16 01:30,16,47.84,47.84,47.72,47.72,15
20150401|2015-01-16 02:00,16,47.73,48.13,47.71,48.02,40
20150401|2015-01-16 02:30,16,48.1,48.1,48,48,2
20150401|2015-01-16 03:00,16,48.13,48.4,48.11,48.4,22
20150401|2015-01-16 03:30,16,48.71,48.8,48.48,48.74,86
20150401|2015-01-16 04:00,16,48.64,49.08,48.58,48.81,59
20150401|2015-01-16 04:30,16,48.8,48.88,48.44,48.51,19
20150401|2015-01-16 05:00,16,48.36,48.61,48.3,48.61,28
20150401|2015-01-16 05:30,16,48.72,48.79,48.57,48.74,32
20150401|2015-01-16 06:00,16,48.69,48.75,48.42,48.61,13
20150401|2015-01-16 06:30,16,48.45,48.45,47.83,47.83,62
20150401|2015-01-16 07:00,16,47.97,48.36,47.9,48.34,29
20150401|2015-01-16 07:30,16,48.34,48.6,47.88,47.88,109
20150401|2015-01-16 08:00,16,47.93,48.28,47.82,48.06,148
20150401|2015-01-16 08:30,16,48.17,48.51,48.17,48.25,46
20150401|2015-01-16 09:00,16,48.33,48.95,48.33,48.84,77
20150401|2015-01-16 09:30,16,48.85,49.5,48.68,49.02,285
20150401|2015-01-16 10:00,16,48.82,48.82,48.08,48.51,177
20150401|2015-01-16 10:30,16,48.57,48.77,48.41,48.48,86
20150401|2015-01-16 11:00,16,48.58,48.74,48.47,48.74,55
20150401|2015-01-16 11:30,16,48.82,49.08,48.78,49.08,59
20150401|2015-01-16 12:00,16,49.12,49.53,48.69,48.87,303
20150401|2015-01-16 12:30,16,48.83,49.14,48.83,48.89,36
20150401|2015-01-16 13:00,16,48.94,50.04,48.83,49.64,305
20150401|2015-01-16 13:30,16,49.56,49.77,49.43,49.64,72
20150401|2015-01-16 14:00,16,49.45,49.52,49.44,49.5,9
20150401|2015-01-16 14:30,16,49.48,49.65,49.48,49.65,10
20150401|2015-01-16 15:00,16,49.51,49.55,49.35,49.46,8
20150401|2015-01-16 15:30,16,49.43,49.43,49.43,49.43,2
20150401|2015-01-18 19:00,19,49.58,49.62,49.34,49.34,90
20150401|2015-01-19 00:00,19,49.56,49.56,49.56,49.56,1
20150401|2015-01-19 00:30,19,49.72,49.72,49.58,49.58,30
20150401|2015-01-19 01:00,19,49.69,49.73,49.69,49.73,10
20150401|2015-01-19 01:30,19,49.59,49.59,49.25,49.25,51
20150401|2015-01-19 02:00,19,49.2,49.23,48.93,48.96,58
20150401|2015-01-19 02:30,19,48.94,49.16,48.94,49.16,13
20150401|2015-01-19 03:00,19,49.04,49.1,49.04,49.1,4
20150401|2015-01-19 03:30,19,49.1,49.15,48.94,48.94,76
20150401|2015-01-19 04:00,19,48.95,49.22,48.95,49.22,6
20150401|2015-01-19 04:30,19,49.3,49.46,49.29,49.38,61
20150401|2015-01-19 05:00,19,49.35,49.35,49.11,49.3,19
20150401|2015-01-19 05:30,19,49.22,49.3,49.22,49.3,4
20150401|2015-01-19 06:00,19,49.3,49.38,49.2,49.35,10
20150401|2015-01-19 06:30,19,49.43,49.43,49.36,49.36,4
20150401|2015-01-19 07:00,19,49.11,49.12,49.11,49.12,2
20150401|2015-01-19 07:30,19,49.06,49.06,48.98,49.01,43
20150401|2015-01-19 08:00,19,49.07,49.08,48.76,49.05,228
20150401|2015-01-19 08:30,19,49.14,49.14,48.95,49.03,59
20150401|2015-01-19 09:00,19,49.11,49.12,48.8,48.91,61
20150401|2015-01-19 09:30,19,48.95,49.03,48.95,49.03,7
20150401|2015-01-19 10:00,19,48.91,48.91,48.63,48.63,86
20150401|2015-01-19 10:30,19,48.62,48.84,48.62,48.73,22
20150401|2015-01-19 11:00,19,48.63,48.8,48.45,48.54,113
20150401|2015-01-19 11:30,19,48.57,48.87,48.57,48.58,23
20150401|2015-01-19 12:00,19,48.46,48.46,48.46,48.46,1
20150401|2015-01-19 12:30,19,48.64,48.64,48.64,48.64,2
20150401|2015-01-19 14:30,19,48.56,48.74,48.56,48.74,2
20150401|2015-01-20 00:30,20,48.52,48.52,48.37,48.38,56
20150401|2015-01-20 01:00,20,48.35,48.4,48.14,48.18,37
20150401|2015-01-20 01:30,20,48.28,48.33,48.27,48.27,15
20150401|2015-01-20 02:00,20,48.29,48.38,48.14,48.15,79
20150401|2015-01-20 02:30,20,48.27,48.27,48.19,48.19,7
20150401|2015-01-20 03:00,20,48.15,48.22,48.15,48.22,11
20150401|2015-01-20 03:30,20,48.27,48.34,48.27,48.34,2
20150401|2015-01-20 04:00,20,48.36,48.46,48.36,48.45,3
20150401|2015-01-20 04:30,20,48.62,48.62,48.5,48.5,38
20150401|2015-01-20 05:00,20,48.51,48.86,48.51,48.81,59
20150401|2015-01-20 05:30,20,48.76,48.76,48.73,48.73,6
20150401|2015-01-20 06:00,20,48.65,48.7,48.59,48.59,11
20150401|2015-01-20 06:30,20,48.53,48.62,48.53,48.62,6
20150401|2015-01-20 07:00,20,48.43,48.44,48.18,48.18,15
20150401|2015-01-20 07:30,20,48.35,48.35,47.94,47.98,185
20150401|2015-01-20 08:00,20,47.99,48.01,47.39,47.89,243
20150401|2015-01-20 08:30,20,47.87,47.88,47.29,47.52,167
20150401|2015-01-20 09:00,20,47.37,47.87,47.31,47.79,220
20150401|2015-01-20 09:30,20,47.81,47.82,47.57,47.82,154
20150401|2015-01-20 10:00,20,47.67,48.38,47.51,48.03,357
20150401|2015-01-20 10:30,20,48.01,48.01,47.76,47.87,131
20150401|2015-01-20 11:00,20,47.87,48.13,47.75,48.13,92
20150401|2015-01-20 11:30,20,48.17,48.27,47.86,47.89,86
20150401|2015-01-20 12:00,20,47.84,47.93,47.75,47.79,53
20150401|2015-01-20 12:30,20,47.83,47.91,47.36,47.6,149
20150401|2015-01-20 13:00,20,47.61,47.84,47.1,47.21,943
20150401|2015-01-20 13:30,20,47.25,47.38,47.25,47.36,180
20150401|2015-01-20 14:00,20,47.39,47.4,47.29,47.29,4
20150401|2015-01-20 14:30,20,47.29,47.38,47.25,47.37,39
20150401|2015-01-20 22:00,21,47.64,47.64,47.6,47.6,20
20150401|2015-01-20 23:30,21,47.61,47.61,47.61,47.61,1
20150401|2015-01-21 00:00,21,47.6,47.6,47.6,47.6,2
20150401|2015-01-21 00:30,21,47.56,47.56,47.56,47.56,5
20150401|2015-01-21 01:00,21,47.54,47.63,47.54,47.57,11
20150401|2015-01-21 01:30,21,47.59,47.6,47.59,47.6,6
20150401|2015-01-21 02:00,21,47.71,47.75,47.61,47.74,23
20150401|2015-01-21 02:30,21,47.79,47.79,47.73,47.73,6
20150401|2015-01-21 03:00,21,47.61,47.69,47.6,47.69,7
20150401|2015-01-21 03:30,21,47.64,47.64,47.57,47.57,8
20150401|2015-01-21 05:00,21,47.69,47.69,47.48,47.48,9
20150401|2015-01-21 05:30,21,47.36,47.38,47.32,47.36,33
20150401|2015-01-21 06:00,21,47.32,47.42,47.32,47.42,12
20150401|2015-01-21 07:00,21,47.4,47.69,47.4,47.63,49
20150401|2015-01-21 07:30,21,47.63,48.05,47.63,47.89,69
20150401|2015-01-21 08:00,21,48,48.34,47.95,48.06,114
20150401|2015-01-21 08:30,21,48.07,48.54,47.76,48.4,219
20150401|2015-01-21 09:00,21,48.4,48.58,48.19,48.48,156
20150401|2015-01-21 09:30,21,48.54,48.86,48.48,48.68,387
20150401|2015-01-21 10:00,21,48.4,48.49,47.97,48.03,157
20150401|2015-01-21 10:30,21,48.14,48.67,48.1,48.58,61
20150401|2015-01-21 11:00,21,48.67,48.67,48.25,48.37,54
20150401|2015-01-21 11:30,21,48.48,48.52,47.98,48.15,87
20150401|2015-01-21 12:00,21,48.02,48.25,47.78,47.8,93
20150401|2015-01-21 12:30,21,47.71,48.18,47.7,47.89,88
20150401|2015-01-21 13:00,21,47.88,48.76,47.8,48.48,233
20150401|2015-01-21 13:30,21,48.42,48.42,48.26,48.34,73
20150401|2015-01-21 14:00,21,48.34,48.34,48.18,48.31,11
20150401|2015-01-21 14:30,21,48.37,48.37,48.15,48.15,6
20150401|2015-01-21 15:00,21,48.27,48.27,48.27,48.27,1
20150401|2015-01-21 15:30,21,48.15,48.15,48.05,48.05,6
20150401|2015-01-21 16:00,21,48,48,48,48,10
20150401|2015-01-21 23:30,22,48.14,48.23,48.14,48.23,50
20150401|2015-01-22 00:00,22,48.23,48.23,48.23,48.23,1
20150401|2015-01-22 01:00,22,48.19,48.19,48.11,48.11,19
20150401|2015-01-22 01:30,22,48.17,48.23,47.96,47.96,5
20150401|2015-01-22 02:00,22,47.93,48.02,47.8,47.8,31
20150401|2015-01-22 02:30,22,47.92,48.06,47.92,48.06,4
20150401|2015-01-22 03:30,22,48.01,48.27,48,48.23,24
20150401|2015-01-22 04:00,22,48.24,48.51,48.24,48.5,33
20150401|2015-01-22 04:30,22,48.66,48.66,48.57,48.57,5
20150401|2015-01-22 05:00,22,48.58,49.1,48.55,48.99,47
20150401|2015-01-22 05:30,22,48.99,49.61,48.99,49.25,103
20150401|2015-01-22 06:00,22,49.46,49.73,49.28,49.73,45
20150401|2015-01-22 06:30,22,49.48,49.63,49.13,49.21,147
20150401|2015-01-22 07:00,22,49.34,49.42,48.93,49.16,83
20150401|2015-01-22 07:30,22,49.14,49.14,48.25,48.47,170
20150401|2015-01-22 08:00,22,48.2,48.48,47.93,48.36,104
20150401|2015-01-22 08:30,22,48.39,48.57,47.87,48.01,105
20150401|2015-01-22 09:00,22,47.99,48.2,47.8,47.87,102
20150401|2015-01-22 09:30,22,47.79,48.02,47.58,47.69,421
20150401|2015-01-22 10:00,22,47.64,47.64,46.84,47.16,420
20150401|2015-01-22 10:30,22,47.16,47.2,46.72,47,207
20150401|2015-01-22 11:00,22,46.9,47.63,46.85,47.54,96
20150401|2015-01-22 11:30,22,47.62,47.97,47.4,47.63,176
20150401|2015-01-22 12:00,22,47.5,47.55,46.97,46.98,66
20150401|2015-01-22 12:30,22,47.08,47.16,46.93,47.06,44
20150401|2015-01-22 13:00,22,46.86,47.31,46.58,47.01,145
20150401|2015-01-22 13:30,22,47.03,47.45,47,47.4,17
20150401|2015-01-22 14:00,22,47.25,47.28,47.25,47.26,5
20150401|2015-01-22 14:30,22,47.29,47.35,47.17,47.17,12
20150401|2015-01-22 15:00,22,47.22,47.23,47.22,47.23,2
20150401|2015-01-22 19:00,23,47.65,47.86,47.65,47.85,4
20150401|2015-01-22 19:30,23,47.65,47.72,47.65,47.72,2
20150401|2015-01-22 20:00,23,47.96,47.96,47.96,47.96,2
20150401|2015-01-22 23:30,23,47.84,47.96,47.84,47.96,22
20150401|2015-01-23 00:00,23,47.77,47.8,47.73,47.75,50
20150401|2015-01-23 00:30,23,47.69,47.69,47.64,47.65,3
20150401|2015-01-23 01:00,23,47.77,47.77,47.58,47.58,5
20150401|2015-01-23 02:00,23,47.96,47.99,47.77,47.77,6
20150401|2015-01-23 02:30,23,47.93,47.93,47.47,47.47,28
20150401|2015-01-23 03:00,23,47.49,47.49,46.92,47.27,92
20150401|2015-01-23 03:30,23,47.42,47.45,47.33,47.4,17
20150401|2015-01-23 04:00,23,47.49,47.63,47.46,47.63,20
20150401|2015-01-23 04:30,23,47.51,47.52,47.41,47.49,25
20150401|2015-01-23 05:00,23,47.56,47.59,47.55,47.59,7
20150401|2015-01-23 05:30,23,47.47,47.8,47.27,47.8,70
20150401|2015-01-23 06:00,23,47.73,47.73,47.23,47.4,60
20150401|2015-01-23 06:30,23,47.35,47.36,46.78,46.78,83
20150401|2015-01-23 07:00,23,46.99,47.21,46.84,47.21,25
20150401|2015-01-23 07:30,23,47.08,47.08,46.5,46.5,82
20150401|2015-01-23 08:00,23,46.5,46.64,46.11,46.56,199
20150401|2015-01-23 08:30,23,46.67,46.76,46.45,46.66,197
20150401|2015-01-23 09:00,23,46.63,47.4,46.63,47.18,258
20150401|2015-01-23 09:30,23,47.18,47.25,46.91,47.25,192
20150401|2015-01-23 10:00,23,47.06,47.06,46.71,46.91,110
20150401|2015-01-23 10:30,23,46.86,47.03,46.74,46.78,51
20150401|2015-01-23 11:00,23,46.74,46.74,46.47,46.47,80
20150401|2015-01-23 11:30,23,46.54,46.68,46.39,46.44,29
20150401|2015-01-23 12:00,23,46.43,46.55,46.36,46.47,113
20150401|2015-01-23 12:30,23,46.37,46.55,46.2,46.22,302
20150401|2015-01-23 13:00,23,46.34,46.52,46.18,46.28,96
20150401|2015-01-23 13:30,23,46.32,46.34,46.08,46.25,59
20150401|2015-01-23 14:00,23,46.38,46.4,46.14,46.14,17
20150401|2015-01-23 14:30,23,46.14,46.15,46.12,46.12,7
20150401|2015-01-23 15:00,23,46.1,46.1,46.1,46.1,5
20150401|2015-01-23 16:00,23,46.01,46.01,46.01,46.01,1
20150401|2015-01-23 16:30,23,45.8,46.08,45.8,46.08,37
20150401|2015-01-25 17:00,26,45.92,45.92,45.44,45.54,6
20150401|2015-01-25 17:30,26,45.3,45.3,45.2,45.25,3
20150401|2015-01-25 18:00,26,45.66,45.66,45.66,45.66,1
20150401|2015-01-25 18:30,26,45.83,45.83,45.83,45.83,1
20150401|2015-01-25 19:00,26,45.69,45.76,45.69,45.75,5
20150401|2015-01-25 20:30,26,45.76,45.76,45.76,45.76,1
20150401|2015-01-25 21:00,26,45.66,45.69,45.64,45.69,4
20150401|2015-01-25 21:30,26,45.78,45.82,45.78,45.82,20
20150401|2015-01-25 23:30,26,45.76,45.78,45.76,45.78,10
20150401|2015-01-26 00:00,26,45.68,45.69,45.62,45.63,10
20150401|2015-01-26 00:30,26,45.71,45.71,45.66,45.68,7
20150401|2015-01-26 01:00,26,45.6,45.66,45.58,45.62,27
20150401|2015-01-26 01:30,26,45.61,45.69,45.46,45.69,57
20150401|2015-01-26 02:00,26,45.92,45.95,45.75,45.79,78
20150401|2015-01-26 02:30,26,45.74,45.74,45.49,45.49,18
20150401|2015-01-26 03:00,26,45.53,45.78,45.53,45.68,7
20150401|2015-01-26 03:30,26,45.71,45.73,45.59,45.72,14
20150401|2015-01-26 04:00,26,45.74,45.9,45.71,45.71,39
20150401|2015-01-26 04:30,26,45.65,45.66,45.6,45.66,48
20150401|2015-01-26 05:00,26,45.72,45.89,45.7,45.84,21
20150401|2015-01-26 05:30,26,45.85,45.85,45.77,45.77,6
20150401|2015-01-26 06:00,26,45.67,45.85,45.64,45.85,13
20150401|2015-01-26 06:30,26,45.78,46.62,45.7,46.47,217
20150401|2015-01-26 07:00,26,46.46,46.77,46.32,46.6,164
20150401|2015-01-26 07:30,26,46.63,46.64,46.39,46.59,42
20150401|2015-01-26 08:00,26,46.54,46.64,45.98,46.18,103
20150401|2015-01-26 08:30,26,46.24,46.4,45.95,46.37,46
20150401|2015-01-26 09:00,26,46.37,46.48,46.19,46.4,56
20150401|2015-01-26 09:30,26,46.25,46.54,46.25,46.32,26
20150401|2015-01-26 10:00,26,46.37,46.43,46.05,46.24,86
20150401|2015-01-26 10:30,26,46.31,46.76,46.24,46.76,84
20150401|2015-01-26 11:00,26,46.77,47.09,46.77,47.03,132
20150401|2015-01-26 11:30,26,46.99,47.05,46.71,46.84,72
20150401|2015-01-26 12:00,26,46.67,46.67,46.38,46.49,72
20150401|2015-01-26 12:30,26,46.47,46.53,46.34,46.34,85
20150401|2015-01-26 13:00,26,46.4,46.4,45.88,45.9,248
20150401|2015-01-26 13:30,26,45.88,46.06,45.88,46.06,17
20150401|2015-01-26 14:00,26,45.88,45.94,45.82,45.9,36
20150401|2015-01-26 14:30,26,45.85,45.89,45.78,45.82,17
20150401|2015-01-26 15:00,26,45.81,45.81,45.79,45.79,2
20150401|2015-01-26 19:30,27,45.9,45.9,45.9,45.9,1
20150401|2015-01-27 00:00,27,45.77,45.82,45.67,45.67,32
20150401|2015-01-27 00:30,27,45.66,45.73,45.66,45.68,25
20150401|2015-01-27 01:00,27,45.67,45.81,45.66,45.81,17
20150401|2015-01-27 01:30,27,45.79,45.79,45.67,45.67,8
20150401|2015-01-27 02:00,27,45.62,45.66,45.55,45.59,105
20150401|2015-01-27 02:30,27,45.65,46.47,45.65,46.37,187
20150401|2015-01-27 03:00,27,46.31,46.31,45.69,45.7,77
20150401|2015-01-27 03:30,27,45.71,45.96,45.71,45.96,9
20150401|2015-01-27 04:00,27,45.87,45.92,45.87,45.91,3
20150401|2015-01-27 04:30,27,45.82,46.13,45.82,46.12,25
20150401|2015-01-27 05:00,27,46.01,46.01,45.8,45.8,322
20150401|2015-01-27 05:30,27,45.85,45.88,45.65,45.77,171
20150401|2015-01-27 06:00,27,45.77,45.89,45.75,45.86,13
20150401|2015-01-27 06:30,27,45.84,46.01,45.76,45.76,9
20150401|2015-01-27 07:00,27,45.83,46.09,45.83,46.08,53
20150401|2015-01-27 07:30,27,46.08,46.37,46.04,46.04,680
20150401|2015-01-27 08:00,27,46.28,46.28,45.84,45.96,325
20150401|2015-01-27 08:30,27,45.93,46.28,45.88,46.12,42
20150401|2015-01-27 09:00,27,46.16,46.16,45.9,46.16,36
20150401|2015-01-27 09:30,27,46.2,46.29,46.05,46.05,137
20150401|2015-01-27 10:00,27,46.03,46.48,45.99,46.48,132
20150401|2015-01-27 10:30,27,46.41,46.94,46.41,46.72,225
20150401|2015-01-27 11:00,27,46.71,46.96,46.55,46.92,83
20150401|2015-01-27 11:30,27,46.84,47.02,46.56,46.72,284
20150401|2015-01-27 12:00,27,46.69,46.79,46.42,46.68,86
20150401|2015-01-27 12:30,27,46.73,46.91,46.57,46.57,270
20150401|2015-01-27 13:00,27,46.61,47.27,46.57,46.91,299
20150401|2015-01-27 13:30,27,46.88,46.88,46.68,46.68,257
20150401|2015-01-27 14:00,27,46.75,46.8,46.61,46.61,13
20150401|2015-01-27 14:30,27,46.65,46.74,46.65,46.74,15
20150401|2015-01-27 15:00,27,46.71,46.71,46.68,46.71,13
20150401|2015-01-27 15:30,27,46.6,46.71,46.31,46.51,54
20150401|2015-01-27 19:00,28,46.13,46.13,46.13,46.13,1
20150401|2015-01-27 19:30,28,46.08,46.16,46.08,46.16,7
20150401|2015-01-27 20:00,28,46.21,46.27,46.21,46.23,70
20150401|2015-01-27 21:00,28,46.19,46.19,46.13,46.19,21
20150401|2015-01-27 22:00,28,46.14,46.14,46.14,46.14,5
20150401|2015-01-27 23:30,28,46.3,46.3,46.3,46.3,1
20150401|2015-01-28 01:00,28,46.47,46.47,46.36,46.36,3
20150401|2015-01-28 01:30,28,46.33,46.33,46.23,46.29,12
20150401|2015-01-28 02:00,28,46.25,46.25,46.16,46.19,38
20150401|2015-01-28 02:30,28,46.22,46.25,46.17,46.19,21
20150401|2015-01-28 03:00,28,46.24,46.32,46.21,46.3,9
20150401|2015-01-28 03:30,28,46.17,46.17,46.11,46.11,5
20150401|2015-01-28 04:00,28,46.09,46.09,45.9,45.9,33
20150401|2015-01-28 04:30,28,45.98,46.05,45.93,46.05,9
20150401|2015-01-28 05:00,28,46.16,46.31,46.16,46.24,9
20150401|2015-01-28 05:30,28,46.21,46.27,46.12,46.12,18
20150401|2015-01-28 06:00,28,46.29,46.35,46.23,46.32,9
20150401|2015-01-28 06:30,28,46.34,46.35,46.23,46.26,18
20150401|2015-01-28 07:00,28,46.22,46.25,45.99,46.06,164
20150401|2015-01-28 07:30,28,46.12,46.12,45.91,45.95,236
20150401|2015-01-28 08:00,28,45.87,46.04,45.78,46.04,161
20150401|2015-01-28 08:30,28,46.06,46.06,45.81,45.81,28
20150401|2015-01-28 09:00,28,45.77,45.82,45.38,45.38,209
20150401|2015-01-28 09:30,28,45.44,46.09,45.44,45.98,213
20150401|2015-01-28 10:00,28,45.84,46.42,45.83,46.04,234
20150401|2015-01-28 10:30,28,45.96,46.11,45.62,45.63,204
20150401|2015-01-28 11:00,28,45.64,45.91,45.61,45.81,225
20150401|2015-01-28 11:30,28,45.71,45.78,45.58,45.58,85
20150401|2015-01-28 12:00,28,45.57,45.7,45.42,45.47,248
20150401|2015-01-28 12:30,28,45.5,45.58,45.32,45.43,119
20150401|2015-01-28 13:00,28,45.41,45.48,44.88,45.29,398
20150401|2015-01-28 13:30,28,45.3,45.4,45.17,45.24,92
20150401|2015-01-28 14:00,28,45.17,45.17,45.06,45.07,92
20150401|2015-01-28 14:30,28,45.1,45.1,45,45.01,16
20150401|2015-01-28 15:00,28,45.06,45.16,45.06,45.11,12
20150401|2015-01-28 15:30,28,45.06,45.1,45.06,45.1,4
20150401|2015-01-28 16:00,28,45.09,45.09,45.09,45.09,2
20150401|2015-01-28 20:30,29,45.29,45.29,45.29,45.29,50
20150401|2015-01-28 21:00,29,45.28,45.28,45.28,45.28,2
20150401|2015-01-29 00:30,29,45.22,45.22,45.22,45.22,2
20150401|2015-01-29 01:00,29,45.2,45.22,45.19,45.19,4
20150401|2015-01-29 02:00,29,45.1,45.1,45.03,45.06,24
20150401|2015-01-29 02:30,29,45.13,45.18,45.07,45.12,44
20150401|2015-01-29 03:00,29,45.16,45.19,45.12,45.16,16
20150401|2015-01-29 03:30,29,45.27,45.34,45.27,45.31,7
20150401|2015-01-29 04:00,29,45.41,45.53,45.34,45.41,141
20150401|2015-01-29 04:30,29,45.37,45.43,45.22,45.25,69
20150401|2015-01-29 05:00,29,45.29,45.35,45.07,45.08,59
20150401|2015-01-29 05:30,29,45.04,45.11,45.04,45.1,16
20150401|2015-01-29 06:00,29,45.18,45.18,45.18,45.18,1
20150401|2015-01-29 06:30,29,45.3,45.31,45.3,45.31,3
20150401|2015-01-29 07:00,29,45.17,45.38,45.13,45.38,169
20150401|2015-01-29 07:30,29,45.47,45.51,45.24,45.45,175
20150401|2015-01-29 08:00,29,45.44,45.71,45.4,45.64,129
20150401|2015-01-29 08:30,29,45.63,45.67,45.27,45.59,238
20150401|2015-01-29 09:00,29,45.58,45.58,45.12,45.14,155
20150401|2015-01-29 09:30,29,45.12,45.12,44.48,44.66,769
20150401|2015-01-29 10:00,29,44.6,44.78,44.41,44.66,374
20150401|2015-01-29 10:30,29,44.64,44.75,44.56,44.63,153
20150401|2015-01-29 11:00,29,44.74,44.77,44.49,44.61,147
20150401|2015-01-29 11:30,29,44.62,44.85,44.62,44.73,69
20150401|2015-01-29 12:00,29,44.77,45.11,44.76,45.09,191
20150401|2015-01-29 12:30,29,45.11,45.4,45.04,45.15,163
20150401|2015-01-29 13:00,29,45.17,45.38,44.78,45.36,247
20150401|2015-01-29 13:30,29,45.35,45.44,45.29,45.3,71
20150401|2015-01-29 14:00,29,45.31,45.4,45.29,45.4,6
20150401|2015-01-29 14:30,29,45.33,45.33,45.33,45.33,7
20150401|2015-01-29 15:00,29,45.24,45.24,45.22,45.22,5
20150401|2015-01-29 22:30,30,45.47,45.47,45.47,45.47,1
20150401|2015-01-29 23:00,30,45.46,45.46,45.46,45.46,2
20150401|2015-01-29 23:30,30,45.42,45.42,45.39,45.39,2
20150401|2015-01-30 01:00,30,45.27,45.27,45.24,45.24,4
20150401|2015-01-30 01:30,30,45.24,45.28,45.24,45.27,3
20150401|2015-01-30 02:00,30,45.4,45.4,45.33,45.38,10
20150401|2015-01-30 02:30,30,45.38,45.56,45.38,45.56,53
20150401|2015-01-30 03:00,30,45.6,45.61,45.56,45.61,11
20150401|2015-01-30 03:30,30,45.65,45.71,45.64,45.71,116
20150401|2015-01-30 04:00,30,45.83,45.93,45.82,45.84,25
20150401|2015-01-30 04:30,30,45.71,45.78,45.71,45.72,5
20150401|2015-01-30 05:00,30,45.77,45.88,45.69,45.84,32
20150401|2015-01-30 05:30,30,45.82,45.9,45.82,45.88,22
20150401|2015-01-30 06:00,30,45.76,45.79,45.66,45.79,24
20150401|2015-01-30 06:30,30,45.72,45.76,45.72,45.76,17
20150401|2015-01-30 07:00,30,45.74,45.81,45.63,45.63,94
20150401|2015-01-30 07:30,30,45.52,45.6,45.31,45.31,61
20150401|2015-01-30 08:00,30,45.26,45.45,45.09,45.45,90
20150401|2015-01-30 08:30,30,45.5,46.71,45.5,46.16,337
20150401|2015-01-30 09:00,30,46.12,46.27,45.83,45.99,129
20150401|2015-01-30 09:30,30,46.05,46.25,46.02,46.09,264
20150401|2015-01-30 10:00,30,45.97,45.98,45.6,45.88,178
20150401|2015-01-30 10:30,30,45.86,46.04,45.77,45.98,67
20150401|2015-01-30 11:00,30,45.88,46.14,45.82,46.03,106
20150401|2015-01-30 11:30,30,46.19,46.37,46.18,46.31,112
20150401|2015-01-30 12:00,30,46.43,46.69,46.18,46.5,886
20150401|2015-01-30 12:30,30,46.46,47.63,46.44,47.35,542
20150401|2015-01-30 13:00,30,47.32,49.05,47.21,48.93,887
20150401|2015-01-30 13:30,30,48.9,48.91,47.95,48.01,280
20150401|2015-01-30 14:00,30,48.11,48.5,48.11,48.47,149
20150401|2015-01-30 14:30,30,48.52,48.53,48.22,48.32,14
20150401|2015-01-30 15:00,30,48.38,48.51,48.36,48.37,14
20150401|2015-01-30 15:30,30,48.42,48.42,48.42,48.42,100
20150401|2015-01-30 16:00,30,48.43,48.43,48.42,48.42,100
20150401|2015-01-30 16:30,30,48.58,48.58,48.58,48.58,2
20150401|2015-02-01 17:00,2,48.78,48.84,47.93,48.12,7
20150401|2015-02-01 17:30,2,48.12,48.12,48.12,48.12,1
20150401|2015-02-01 18:30,2,47.95,47.95,47.95,47.95,1
20150401|2015-02-01 19:00,2,47.92,47.96,47.52,47.52,11
20150401|2015-02-01 20:00,2,47.55,47.55,47.55,47.55,1
20150401|2015-02-01 20:30,2,47.6,47.64,47.6,47.64,30
20150401|2015-02-01 21:30,2,47.85,47.85,47.85,47.85,1
20150401|2015-02-01 22:00,2,47.7,47.7,47.7,47.7,1
20150401|2015-02-02 00:00,2,47.79,47.81,47.79,47.81,2
20150401|2015-02-02 01:00,2,47.8,47.9,47.8,47.9,3
20150401|2015-02-02 01:30,2,48,48,47.97,47.98,111
20150401|2015-02-02 02:00,2,47.69,47.69,47.69,47.69,2
20150401|2015-02-02 02:30,2,47.7,47.7,47.62,47.63,11
20150401|2015-02-02 03:00,2,47.78,48,47.78,47.99,80
20150401|2015-02-02 03:30,2,47.97,47.97,47.81,47.86,13
20150401|2015-02-02 04:00,2,47.91,48.28,47.89,48.11,567
20150401|2015-02-02 04:30,2,48.19,49.57,48.19,49.35,457
20150401|2015-02-02 05:00,2,49.25,50.85,49.25,50.03,2530
20150401|2015-02-02 05:30,2,50.01,50.6,50,50.31,206
20150401|2015-02-02 06:00,2,50.27,50.27,49.92,50,31
20150401|2015-02-02 06:30,2,50,50,49.14,49.37,237
20150401|2015-02-02 07:00,2,49.39,49.39,48.82,49.22,229
20150401|2015-02-02 07:30,2,48.99,49.62,48.99,49.62,132
20150401|2015-02-02 08:00,2,49.62,50.5,49.48,49.95,721
20150401|2015-02-02 08:30,2,49.97,50.07,49.3,49.55,473
20150401|2015-02-02 09:00,2,49.42,49.44,48.68,49.04,433
20150401|2015-02-02 09:30,2,48.98,49.34,48.85,49.26,508
20150401|2015-02-02 10:00,2,49.28,49.52,48.84,49.47,218
20150401|2015-02-02 10:30,2,49.49,50.26,49.44,50.22,636
20150401|2015-02-02 11:00,2,50.19,50.19,49.85,49.92,199
20150401|2015-02-02 11:30,2,49.83,50.1,49.7,50.04,212
20150401|2015-02-02 12:00,2,50,50.34,49.82,50.27,274
20150401|2015-02-02 12:30,2,50.39,50.57,50.08,50.25,276
20150401|2015-02-02 13:00,2,50.18,50.5,49.84,50.47,485
20150401|2015-02-02 13:30,2,50.39,50.39,50.19,50.2,119
20150401|2015-02-02 14:00,2,50.28,50.55,50.26,50.54,46
20150401|2015-02-02 14:30,2,50.59,50.78,50.59,50.64,13
20150401|2015-02-02 15:30,2,50.69,50.94,50.69,50.94,61
20150401|2015-02-02 19:00,3,50.85,50.85,50.85,50.85,4
20150401|2015-02-02 20:30,3,50.87,50.87,50.78,50.78,40
20150401|2015-02-02 23:30,3,50.71,50.71,50.63,50.63,10
20150401|2015-02-03 00:00,3,50.72,50.95,50.69,50.69,11
20150401|2015-02-03 00:30,3,50.81,50.82,50.81,50.82,3
20150401|2015-02-03 01:00,3,50.81,51.16,50.81,51.15,27
20150401|2015-02-03 01:30,3,51.14,51.2,51.04,51.05,273
20150401|2015-02-03 02:00,3,50.84,51.12,50.76,51.06,43
20150401|2015-02-03 02:30,3,51.19,51.9,51.17,51.82,167
20150401|2015-02-03 03:00,3,51.76,52.08,51.62,51.93,592
20150401|2015-02-03 03:30,3,51.94,52.01,51.49,51.59,116
20150401|2015-02-03 04:00,3,51.72,52.15,51.72,51.83,181
20150401|2015-02-03 04:30,3,51.98,52.01,51.84,51.99,85
20150401|2015-02-03 05:00,3,51.86,52.44,51.86,52.15,363
20150401|2015-02-03 05:30,3,52.24,52.28,51.99,51.99,25
20150401|2015-02-03 06:00,3,51.93,52.09,51.66,51.66,103
20150401|2015-02-03 06:30,3,51.71,51.84,51.55,51.71,98
20150401|2015-02-03 07:00,3,51.73,51.73,51.38,51.62,63
20150401|2015-02-03 07:30,3,51.55,52,51.54,52,184
20150401|2015-02-03 08:00,3,52.02,52.03,51.26,51.44,297
20150401|2015-02-03 08:30,3,51.53,51.9,51.38,51.9,383
20150401|2015-02-03 09:00,3,51.85,52.11,51.72,52.07,415
20150401|2015-02-03 09:30,3,52.12,52.16,51.83,51.98,261
20150401|2015-02-03 10:00,3,51.94,52.1,51.72,51.91,327
20150401|2015-02-03 10:30,3,51.88,51.96,51.52,51.6,101
20150401|2015-02-03 11:00,3,51.61,52.05,51.49,52.05,64
20150401|2015-02-03 11:30,3,51.94,53.03,51.94,52.8,1340
20150401|2015-02-03 12:00,3,52.82,53.77,52.66,53.72,1458
20150401|2015-02-03 12:30,3,53.72,54.44,53.55,54.42,778
20150401|2015-02-03 13:00,3,54.43,54.94,53.73,53.79,610
20150401|2015-02-03 13:30,3,53.88,53.88,53.46,53.68,252
20150401|2015-02-03 14:00,3,53.63,53.63,53.44,53.44,23
20150401|2015-02-03 14:30,3,53.35,53.35,53.02,53.26,155
20150401|2015-02-03 15:00,3,53.25,53.25,52.6,52.6,35
20150401|2015-02-03 15:30,3,52.52,52.58,52.4,52.4,171
20150401|2015-02-03 16:00,3,52.44,52.44,52.4,52.4,28
20150401|2015-02-03 16:30,3,52.41,52.41,52.41,52.41,11
20150401|2015-02-03 20:00,4,52.94,52.94,52.94,52.94,10
20150401|2015-02-03 20:30,4,52.94,53.1,52.94,53.1,17
20150401|2015-02-03 22:00,4,53.04,53.04,53.04,53.04,1
20150401|2015-02-03 22:30,4,53.2,53.2,53.2,53.2,10
20150401|2015-02-03 23:00,4,53.25,53.32,53.25,53.32,16
20150401|2015-02-03 23:30,4,53.38,53.38,53.24,53.24,8
20150401|2015-02-04 00:00,4,53.3,53.32,53.3,53.32,4
20150401|2015-02-04 00:30,4,53.2,53.31,53.2,53.31,9
20150401|2015-02-04 01:00,4,53.22,53.22,53.02,53.09,30
20150401|2015-02-04 01:30,4,53.11,53.15,53.11,53.13,9
20150401|2015-02-04 02:00,4,53.05,53.05,52.68,52.73,13
20150401|2015-02-04 02:30,4,52.76,53.12,52.76,52.98,83
20150401|2015-02-04 03:00,4,53.01,53.01,52.82,52.83,8
20150401|2015-02-04 03:30,4,52.78,52.79,52.02,52.34,200
20150401|2015-02-04 04:00,4,52.39,52.53,51.95,52.16,82
20150401|2015-02-04 04:30,4,52.15,52.15,51.82,51.97,41
20150401|2015-02-04 05:00,4,52.09,52.36,52.04,52.31,43
20150401|2015-02-04 05:30,4,52.35,52.59,52.28,52.39,26
20150401|2015-02-04 06:00,4,52.31,52.33,52.28,52.28,6
20150401|2015-02-04 06:30,4,52.21,52.57,52.13,52.57,38
20150401|2015-02-04 07:00,4,52.49,52.96,52.38,52.38,166
20150401|2015-02-04 07:30,4,52.4,52.4,51.92,52.14,167
20150401|2015-02-04 08:00,4,52.1,52.1,51.48,51.87,137
20150401|2015-02-04 08:30,4,51.86,51.86,51.31,51.64,391
20150401|2015-02-04 09:00,4,51.78,51.86,51.52,51.7,347
20150401|2015-02-04 09:30,4,51.53,51.71,50.89,50.9,780
20150401|2015-02-04 10:00,4,51.01,51.48,50.86,51.37,164
20150401|2015-02-04 10:30,4,51.39,51.57,50.9,50.9,91
20150401|2015-02-04 11:00,4,50.99,51.3,50.59,50.59,192
20150401|2015-02-04 11:30,4,50.64,50.77,50.14,50.32,268
20150401|2015-02-04 12:00,4,50.3,50.41,50.03,50.2,139
20150401|2015-02-04 12:30,4,50.23,50.37,49.68,49.77,387
20150401|2015-02-04 13:00,4,49.74,49.86,48.83,49.26,952
20150401|2015-02-04 13:30,4,49.32,49.71,49.19,49.45,168
20150401|2015-02-04 14:00,4,49.51,49.95,49.51,49.85,189
20150401|2015-02-04 14:30,4,49.99,50.06,49.46,49.71,29
20150401|2015-02-04 15:00,4,49.38,49.44,49.35,49.44,4
20150401|2015-02-04 15:30,4,49.38,49.45,49.29,49.43,52
20150401|2015-02-04 16:00,4,49.47,49.57,49.47,49.57,40
20150401|2015-02-04 19:00,5,49.7,49.84,49.68,49.81,29
20150401|2015-02-04 19:30,5,49.79,49.79,49.68,49.7,27
20150401|2015-02-04 20:00,5,49.68,49.77,49.67,49.77,8
20150401|2015-02-04 20:30,5,49.74,49.8,49.7,49.7,13
20150401|2015-02-04 21:00,5,49.7,49.7,49.35,49.35,25
20150401|2015-02-04 22:30,5,49.45,49.45,49.24,49.24,21
20150401|2015-02-04 23:00,5,49.3,49.31,49.27,49.27,5
20150401|2015-02-04 23:30,5,49.21,49.21,48.95,48.95,4
20150401|2015-02-05 00:00,5,48.64,48.64,48.22,48.24,30
20150401|2015-02-05 00:30,5,48.34,48.61,48.31,48.56,13
20150401|2015-02-05 01:00,5,48.69,48.74,48.66,48.74,21
20150401|2015-02-05 01:30,5,48.59,48.7,48.51,48.62,26
20150401|2015-02-05 02:00,5,48.61,49.06,48.58,49.01,47
20150401|2015-02-05 02:30,5,49.09,49.09,48.72,48.72,46
20150401|2015-02-05 03:00,5,48.89,49.54,48.89,49.46,68
20150401|2015-02-05 03:30,5,49.63,49.94,49.63,49.7,61
20150401|2015-02-05 04:00,5,50.06,50.2,49.75,49.86,26
20150401|2015-02-05 04:30,5,50.02,50.33,50.02,50.26,37
20150401|2015-02-05 05:00,5,50.18,50.23,49.83,49.89,94
20150401|2015-02-05 05:30,5,50.1,50.1,49.42,49.63,86
20150401|2015-02-05 06:00,5,49.63,50.19,49.63,50.19,28
20150401|2015-02-05 06:30,5,50.2,50.69,50.2,50.27,227
20150401|2015-02-05 07:00,5,50.12,50.48,50.1,50.48,37
20150401|2015-02-05 07:30,5,50.42,50.73,50.18,50.25,113
20150401|2015-02-05 08:00,5,50.27,50.47,49.94,50.23,149
20150401|2015-02-05 08:30,5,50.36,51.48,50.34,50.77,721
20150401|2015-02-05 09:00,5,50.92,52.09,50.92,51.39,567
20150401|2015-02-05 09:30,5,51.28,51.88,51.25,51.75,482
20150401|2015-02-05 10:00,5,51.62,52.37,51.48,52.09,313
20150401|2015-02-05 10:30,5,52.18,52.9,52.17,52.51,402
20150401|2015-02-05 11:00,5,52.5,52.5,51.68,52.01,352
20150401|2015-02-05 11:30,5,52.07,52.46,51.73,51.99,392
20150401|2015-02-05 12:00,5,52.14,52.51,52.09,52.21,218
20150401|2015-02-05 12:30,5,52.12,52.26,51.43,51.53,334
20150401|2015-02-05 13:00,5,51.5,51.69,51.05,51.4,501
20150401|2015-02-05 13:30,5,51.37,51.48,51.1,51.34,134
20150401|2015-02-05 14:00,5,51.43,51.61,51.37,51.61,22
20150401|2015-02-05 14:30,5,51.67,51.71,51.49,51.68,49
20150401|2015-02-05 15:00,5,51.59,51.68,51.39,51.39,90
20150401|2015-02-05 15:30,5,51.48,51.48,51.48,51.48,1
20150401|2015-02-05 16:00,5,51.5,51.5,51.5,51.5,1
20150401|2015-02-05 19:00,6,51.72,51.82,51.65,51.82,19
20150401|2015-02-05 19:30,6,52,52.07,52,52.07,7
20150401|2015-02-05 20:00,6,52.03,52.03,52.03,52.03,1
20150401|2015-02-05 20:30,6,51.96,51.96,51.96,51.96,1
20150401|2015-02-05 23:30,6,52.51,52.59,52.4,52.43,13
20150401|2015-02-06 00:00,6,52.62,52.63,52.49,52.55,5
20150401|2015-02-06 00:30,6,52.75,52.85,52.61,52.61,92
20150401|2015-02-06 01:00,6,52.63,52.64,52.25,52.27,35
20150401|2015-02-06 01:30,6,52.19,52.4,52.19,52.4,8
20150401|2015-02-06 02:00,6,52.1,52.34,52.06,52.17,14
20150401|2015-02-06 02:30,6,52.16,53.27,52.16,53.27,45
20150401|2015-02-06 03:00,6,53.14,53.14,52.63,53.01,113
20150401|2015-02-06 03:30,6,52.77,53.06,52.74,53.06,26
20150401|2015-02-06 04:00,6,53.08,53.38,52.9,53.15,123
20150401|2015-02-06 04:30,6,53.28,53.48,53.01,53.13,120
20150401|2015-02-06 05:00,6,53.1,53.1,52.75,53.03,73
20150401|2015-02-06 05:30,6,53.13,53.21,52.93,52.93,10
20150401|2015-02-06 06:00,6,52.9,52.9,52.6,52.62,92
20150401|2015-02-06 06:30,6,52.65,52.9,52.4,52.44,180
20150401|2015-02-06 07:00,6,52.28,52.82,52.25,52.72,171
20150401|2015-02-06 07:30,6,52.72,53.16,52.37,53.16,319
20150401|2015-02-06 08:00,6,53.07,53.07,51.85,52.08,592
20150401|2015-02-06 08:30,6,52.18,52.59,52.01,52.57,237
20150401|2015-02-06 09:00,6,52.63,52.91,52.36,52.68,179
20150401|2015-02-06 09:30,6,52.67,52.72,52.11,52.3,211
20150401|2015-02-06 10:00,6,52.22,52.54,51.98,52.33,178
20150401|2015-02-06 10:30,6,52.3,52.66,52.25,52.65,75
20150401|2015-02-06 11:00,6,52.64,53.26,52.56,53.11,509
20150401|2015-02-06 11:30,6,53.15,53.78,53.1,53.59,341
20150401|2015-02-06 12:00,6,53.53,53.96,52.69,53.07,457
20150401|2015-02-06 12:30,6,53.15,53.17,52.39,52.56,183
20150401|2015-02-06 13:00,6,52.51,52.69,52.16,52.49,321
20150401|2015-02-06 13:30,6,52.49,52.66,52.48,52.56,25
20150401|2015-02-06 14:00,6,52.81,52.84,52.68,52.74,64
20150401|2015-02-06 14:30,6,52.81,52.86,52.78,52.82,16
20150401|2015-02-06 15:00,6,52.92,52.93,52.89,52.89,9
20150401|2015-02-06 15:30,6,52.87,52.9,52.87,52.9,27
20150401|2015-02-08 17:00,9,53.35,54.09,53.35,54.09,10
20150401|2015-02-08 18:00,9,53.59,53.59,53.59,53.59,1
20150401|2015-02-08 18:30,9,53.82,53.82,53.82,53.82,1
20150401|2015-02-08 20:00,9,53,53.08,53,53.08,2
20150401|2015-02-08 20:30,9,53.17,53.17,53.17,53.17,1
20150401|2015-02-08 21:00,9,53.02,53.02,53.02,53.02,1
20150401|2015-02-08 23:30,9,52.65,52.65,52.65,52.65,1
20150401|2015-02-09 00:30,9,52.67,52.67,52.67,52.67,2
20150401|2015-02-09 01:00,9,52.84,52.84,52.63,52.63,5
20150401|2015-02-09 01:30,9,52.56,52.67,52.53,52.6,9
20150401|2015-02-09 02:00,9,52.67,52.76,52.5,52.76,19
20150401|2015-02-09 02:30,9,52.79,52.81,52.53,52.6,23
20150401|2015-02-09 03:00,9,52.61,52.75,52.61,52.75,17
20150401|2015-02-09 03:30,9,52.61,52.64,52.58,52.64,79
20150401|2015-02-09 04:00,9,52.63,52.76,52.59,52.73,13
20150401|2015-02-09 04:30,9,52.74,52.98,52.74,52.77,9
20150401|2015-02-09 05:00,9,52.94,53.24,52.91,53,37
20150401|2015-02-09 05:30,9,53.02,53.31,53.02,53.31,36
20150401|2015-02-09 06:00,9,53.37,53.67,53.28,53.45,82
20150401|2015-02-09 06:30,9,53.41,53.42,53.09,53.09,276
20150401|2015-02-09 07:00,9,53.22,53.42,53.05,53.18,113
20150401|2015-02-09 07:30,9,53.24,53.32,52.94,53.12,64
20150401|2015-02-09 08:00,9,53.45,53.73,53.34,53.71,223
20150401|2015-02-09 08:30,9,53.64,53.88,53.49,53.75,142
20150401|2015-02-09 09:00,9,53.82,54,53.43,53.84,312
20150401|2015-02-09 09:30,9,53.99,54.28,53.63,53.68,239
20150401|2015-02-09 10:00,9,53.83,54.2,53.73,53.93,178
20150401|2015-02-09 10:30,9,53.9,54.02,53.65,53.93,147
20150401|2015-02-09 11:00,9,53.97,54.04,53.74,53.81,157
20150401|2015-02-09 11:30,9,53.84,54.01,53.56,53.66,157
20150401|2015-02-09 12:00,9,53.74,53.97,53.74,53.85,132
20150401|2015-02-09 12:30,9,53.82,54.7,53.82,54.32,407
20150401|2015-02-09 13:00,9,54.21,54.24,53.43,53.84,528
20150401|2015-02-09 13:30,9,53.82,53.84,53.51,53.69,220
20150401|2015-02-09 14:00,9,53.72,53.75,53.55,53.65,51
20150401|2015-02-09 14:30,9,53.59,53.69,53.56,53.69,16
20150401|2015-02-09 15:00,9,53.71,53.71,53.54,53.54,6
20150401|2015-02-09 16:00,9,53.35,53.35,53.32,53.32,26
20150401|2015-02-09 20:30,10,52.99,53.02,52.99,53.02,20
20150401|2015-02-09 23:30,10,52.89,52.89,52.89,52.89,1
20150401|2015-02-10 00:00,10,52.92,52.92,52.92,52.92,1
20150401|2015-02-10 00:30,10,52.93,52.93,52.92,52.92,3
20150401|2015-02-10 01:00,10,52.98,53.12,52.98,53.1,9
20150401|2015-02-10 01:30,10,53.13,53.14,53.13,53.14,3
20150401|2015-02-10 02:00,10,53.17,53.17,52.76,52.86,67
20150401|2015-02-10 02:30,10,52.87,52.92,52.8,52.9,18
20150401|2015-02-10 03:00,10,52.82,52.92,52.81,52.89,68
20150401|2015-02-10 03:30,10,52.95,53.12,52.95,53.12,25
20150401|2015-02-10 04:00,10,53.2,53.2,52.85,52.95,135
20150401|2015-02-10 04:30,10,53.02,53.14,53.01,53.05,18
20150401|2015-02-10 05:00,10,53.04,53.11,52.67,52.89,134
20150401|2015-02-10 05:30,10,52.95,53.07,52.95,53.06,19
20150401|2015-02-10 06:00,10,53,53.36,52.99,53.23,103
20150401|2015-02-10 06:30,10,53.22,53.28,52.99,53.04,55
20150401|2015-02-10 07:00,10,52.98,53.26,52.96,53.18,60
20150401|2015-02-10 07:30,10,53.18,53.18,52.89,53.14,60
20150401|2015-02-10 08:00,10,53.21,53.34,52.96,53.2,130
20150401|2015-02-10 08:30,10,53.23,53.23,52.16,52.3,598
20150401|2015-02-10 09:00,10,52.29,52.39,51.65,51.81,485
20150401|2015-02-10 09:30,10,51.73,52.14,51.65,52.1,326
20150401|2015-02-10 10:00,10,51.99,51.99,51.39,51.63,276
20150401|2015-02-10 10:30,10,51.63,51.85,51.38,51.48,243
20150401|2015-02-10 11:00,10,51.49,51.83,51.4,51.78,136
20150401|2015-02-10 11:30,10,51.72,51.81,51.49,51.69,208
20150401|2015-02-10 12:00,10,51.71,51.74,51.11,51.33,314
20150401|2015-02-10 12:30,10,51.38,51.41,50.81,50.87,133
20150401|2015-02-10 13:00,10,50.94,51.28,50.75,50.99,555
20150401|2015-02-10 13:30,10,50.99,51.13,50.9,50.97,126
20150401|2015-02-10 14:00,10,51.05,51.25,51.05,51.25,17
20150401|2015-02-10 14:30,10,51.38,51.41,51.35,51.39,76
20150401|2015-02-10 15:30,10,51.59,52.08,51.59,51.97,104
20150401|2015-02-10 16:30,10,51.79,51.79,51.79,51.79,1
20150401|2015-02-10 19:30,11,51.57,51.57,51.57,51.57,10
20150401|2015-02-10 20:00,11,51.45,51.45,51.45,51.45,5
20150401|2015-02-10 20:30,11,51.33,51.33,51.33,51.33,1
20150401|2015-02-10 21:00,11,51.31,51.31,51.18,51.18,15
20150401|2015-02-10 21:30,11,51.1,51.1,51.05,51.05,8
20150401|2015-02-10 23:30,11,51.4,51.41,51.4,51.41,6
20150401|2015-02-11 00:00,11,51.31,51.31,51.31,51.31,5
20150401|2015-02-11 01:00,11,51.22,51.56,51.22,51.45,14
20150401|2015-02-11 01:30,11,51.47,51.47,51.44,51.44,2
20150401|2015-02-11 02:00,11,51.1,51.17,51.1,51.15,37
20150401|2015-02-11 02:30,11,51.28,51.31,51.24,51.28,103
20150401|2015-02-11 03:00,11,51.32,51.47,51.32,51.39,20
20150401|2015-02-11 03:30,11,51.23,51.23,50.67,50.82,171
20150401|2015-02-11 04:00,11,50.86,50.94,50.49,50.56,153
20150401|2015-02-11 04:30,11,50.5,50.5,50.31,50.5,86
20150401|2015-02-11 05:00,11,50.45,50.69,50.45,50.51,20
20150401|2015-02-11 05:30,11,50.55,50.84,50.36,50.84,34
20150401|2015-02-11 06:00,11,50.78,50.78,50.65,50.73,51
20150401|2015-02-11 06:30,11,50.71,51.06,50.71,50.76,185
20150401|2015-02-11 07:00,11,50.8,50.83,50.46,50.6,127
20150401|2015-02-11 07:30,11,50.65,50.68,50.29,50.29,101
20150401|2015-02-11 08:00,11,50.37,50.58,50,50.24,531
20150401|2015-02-11 08:30,11,50.28,50.34,49.71,49.77,316
20150401|2015-02-11 09:00,11,49.77,49.98,49.51,49.72,452
20150401|2015-02-11 09:30,11,49.5,49.75,48.96,49.63,782
20150401|2015-02-11 10:00,11,49.69,50.38,49.63,50.27,657
20150401|2015-02-11 10:30,11,50.29,50.3,50,50.26,470
20150401|2015-02-11 11:00,11,50.2,50.88,50.19,50.75,320
20150401|2015-02-11 11:30,11,50.8,50.8,50.16,50.29,378
20150401|2015-02-11 12:00,11,50.25,50.25,49.76,50.15,364
20150401|2015-02-11 12:30,11,50.1,50.11,49.75,50.04,389
20150401|2015-02-11 13:00,11,50.12,50.26,49.68,49.78,428
20150401|2015-02-11 13:30,11,49.84,50.05,49.81,50.01,110
20150401|2015-02-11 14:00,11,50.01,50.24,50,50.16,21
20150401|2015-02-11 14:30,11,50.14,50.34,50.09,50.33,153
20150401|2015-02-11 15:30,11,50.32,50.44,50.32,50.44,50
20150401|2015-02-11 16:30,11,50.24,50.24,50.24,50.24,1
20150401|2015-02-11 19:00,12,50.39,50.39,50.39,50.39,2
20150401|2015-02-11 19:30,12,50.38,50.5,50.38,50.5,16
20150401|2015-02-11 20:00,12,50.5,50.5,50.5,50.5,25
20150401|2015-02-11 20:30,12,50.29,50.29,50.29,50.29,1
20150401|2015-02-11 21:00,12,50.22,50.22,50.2,50.2,55
20150401|2015-02-11 21:30,12,50.24,50.24,50.19,50.2,5
20150401|2015-02-11 22:00,12,50.3,50.32,50.3,50.32,8
20150401|2015-02-11 22:30,12,50.35,50.35,50.35,50.35,1
20150401|2015-02-11 23:00,12,50.39,50.45,50.39,50.45,3
20150401|2015-02-11 23:30,12,50.41,50.65,50.41,50.65,5
20150401|2015-02-12 00:00,12,50.66,50.66,50.66,50.66,1
20150401|2015-02-12 00:30,12,50.52,50.65,50.52,50.65,12
20150401|2015-02-12 01:00,12,50.8,50.82,50.75,50.82,14
20150401|2015-02-12 01:30,12,50.86,50.86,50.6,50.62,47
20150401|2015-02-12 02:00,12,50.76,51.05,50.75,50.9,66
20150401|2015-02-12 02:30,12,50.93,51.3,50.93,51.02,72
20150401|2015-02-12 03:00,12,51.14,51.34,51.08,51.26,153
20150401|2015-02-12 03:30,12,51.25,51.39,51.13,51.15,42
20150401|2015-02-12 04:00,12,51.21,51.36,50.97,51.25,293
20150401|2015-02-12 04:30,12,51.23,51.23,50.86,51.07,42
20150401|2015-02-12 05:00,12,51.09,51.11,50.94,51.09,47
20150401|2015-02-12 05:30,12,51.16,51.23,50.93,51.2,48
20150401|2015-02-12 06:00,12,51.17,51.35,51.14,51.19,32
20150401|2015-02-12 06:30,12,51.17,51.25,51.15,51.17,105
20150401|2015-02-12 07:00,12,51.12,51.12,50.65,50.87,136
20150401|2015-02-12 07:30,12,50.86,50.96,50.56,50.64,88
20150401|2015-02-12 08:00,12,50.65,51.89,50.6,51.77,503
20150401|2015-02-12 08:30,12,51.76,52.24,51.67,51.74,1154
20150401|2015-02-12 09:00,12,51.77,51.77,50.72,50.84,747
20150401|2015-02-12 09:30,12,50.8,51.43,50.74,50.95,1059
20150401|2015-02-12 10:00,12,50.97,51.54,50.87,51.08,711
20150401|2015-02-12 10:30,12,51.09,51.85,51.01,51.75,665
20150401|2015-02-12 11:00,12,51.79,51.94,51.36,51.55,457
20150401|2015-02-12 11:30,12,51.5,51.84,51.3,51.65,264
20150401|2015-02-12 12:00,12,51.67,52.18,51.65,52.16,768
20150401|2015-02-12 12:30,12,52.15,52.18,51.5,51.65,562
20150401|2015-02-12 13:00,12,51.6,52.34,51.6,52.17,841
20150401|2015-02-12 13:30,12,52.13,52.4,52.03,52.31,317
20150401|2015-02-12 14:00,12,52.36,52.5,52.12,52.12,117
20150401|2015-02-12 14:30,12,52.1,52.2,52.02,52.15,46
20150401|2015-02-12 15:00,12,52.12,52.17,52.12,52.17,4
20150401|2015-02-12 15:30,12,52.08,52.1,52.01,52.1,27
20150401|2015-02-12 16:00,12,52.13,52.24,52.12,52.21,25
20150401|2015-02-12 16:30,12,52.14,52.23,52.11,52.23,7
20150401|2015-02-12 19:00,13,52.04,52.04,51.99,52.01,22
20150401|2015-02-12 19:30,13,52,52,51.97,51.97,4
20150401|2015-02-12 20:30,13,52.01,52.01,52.01,52.01,1
20150401|2015-02-12 21:00,13,52.07,52.39,52.07,52.39,13
20150401|2015-02-12 22:00,13,52.54,52.73,52.54,52.73,11
20150401|2015-02-12 22:30,13,52.66,52.69,52.66,52.69,2
20150401|2015-02-12 23:00,13,52.78,52.78,52.78,52.78,1
20150401|2015-02-12 23:30,13,52.58,52.68,52.58,52.66,4
20150401|2015-02-13 00:00,13,52.73,52.82,52.73,52.82,15
20150401|2015-02-13 00:30,13,52.75,52.97,52.75,52.97,30
20150401|2015-02-13 01:00,13,52.92,53.01,52.9,52.9,24
20150401|2015-02-13 01:30,13,52.82,52.91,52.74,52.9,22
20150401|2015-02-13 02:00,13,52.68,53.04,52.68,53.04,32
20150401|2015-02-13 02:30,13,53.12,53.18,52.86,52.86,131
20150401|2015-02-13 03:00,13,52.85,52.91,52.57,52.74,72
20150401|2015-02-13 03:30,13,52.7,52.88,52.7,52.88,33
20150401|2015-02-13 04:00,13,52.97,53.19,52.86,53.19,39
20150401|2015-02-13 04:30,13,53.13,53.17,52.89,52.89,48
20150401|2015-02-13 05:00,13,53.02,53.02,52.76,52.99,24
20150401|2015-02-13 05:30,13,52.87,52.89,52.84,52.84,6
20150401|2015-02-13 06:00,13,52.97,52.97,52.74,52.74,14
20150401|2015-02-13 06:30,13,52.71,53.78,52.71,53.68,536
20150401|2015-02-13 07:00,13,53.66,53.79,53.37,53.48,149
20150401|2015-02-13 07:30,13,53.49,53.92,53.49,53.65,152
20150401|2015-02-13 08:00,13,53.7,53.84,53.44,53.67,253
20150401|2015-02-13 08:30,13,53.68,54.14,53.55,53.76,598
20150401|2015-02-13 09:00,13,53.88,54.25,53.74,53.96,591
20150401|2015-02-13 09:30,13,54,54.2,53.86,54.1,117
20150401|2015-02-13 10:00,13,54.14,54.35,53.57,53.92,785
20150401|2015-02-13 10:30,13,53.91,54.11,53.59,53.69,428
20150401|2015-02-13 11:00,13,53.69,53.86,53.58,53.75,119
20150401|2015-02-13 11:30,13,53.9,54.02,53.77,53.87,361
20150401|2015-02-13 12:00,13,53.98,54.16,53.64,53.69,327
20150401|2015-02-13 12:30,13,53.67,53.68,52.93,53.03,707
20150401|2015-02-13 13:00,13,53.06,53.74,53.05,53.62,1251
20150401|2015-02-13 13:30,13,53.58,53.58,53.43,53.54,113
20150401|2015-02-13 14:00,13,53.52,53.79,53.49,53.6,102
20150401|2015-02-13 14:30,13,53.62,53.63,53.39,53.42,252
20150401|2015-02-13 15:00,13,53.36,53.4,53.27,53.3,75
20150401|2015-02-13 15:30,13,53.36,53.52,53.36,53.52,3
20150401|2015-02-13 16:00,13,53.49,53.5,53.49,53.5,2
20150401|2015-02-15 17:00,16,54.11,54.32,53.98,54,23
20150401|2015-02-15 18:00,16,54.03,54.04,53.95,53.95,16
20150401|2015-02-15 18:30,16,53.76,53.85,53.6,53.64,71
20150401|2015-02-15 19:00,16,53.63,53.64,53.56,53.56,8
20150401|2015-02-15 19:30,16,53.69,53.72,53.62,53.62,12
20150401|2015-02-15 20:00,16,53.58,53.58,53.33,53.41,9
20150401|2015-02-15 20:30,16,53.37,53.43,53.37,53.43,3
20150401|2015-02-15 21:00,16,53.4,53.43,53.37,53.37,5
20150401|2015-02-15 21:30,16,53.54,53.54,53.53,53.53,2
20150401|2015-02-15 22:30,16,53.49,53.56,53.49,53.56,2
20150401|2015-02-15 23:00,16,53.51,53.54,53.51,53.54,3
20150401|2015-02-15 23:30,16,53.48,53.5,53.47,53.47,8
20150401|2015-02-16 00:00,16,53.64,53.64,53.59,53.59,3
20150401|2015-02-16 00:30,16,53.67,53.67,53.63,53.63,2
20150401|2015-02-16 01:00,16,53.64,53.64,53.45,53.6,14
20150401|2015-02-16 01:30,16,53.53,53.53,53.27,53.33,12
20150401|2015-02-16 02:00,16,53.31,53.31,53.07,53.07,95
20150401|2015-02-16 02:30,16,53.21,53.21,52.94,52.95,48
20150401|2015-02-16 03:00,16,52.99,53.15,52.99,53.14,66
20150401|2015-02-16 03:30,16,53.12,53.48,53.12,53.45,102
20150401|2015-02-16 04:00,16,53.53,53.53,53.34,53.38,10
20150401|2015-02-16 04:30,16,53.36,53.5,53.36,53.42,78
20150401|2015-02-16 05:00,16,53.5,54,53.5,53.96,360
20150401|2015-02-16 05:30,16,53.89,53.93,53.82,53.88,26
20150401|2015-02-16 06:00,16,53.92,54.07,53.92,54.07,16
20150401|2015-02-16 06:30,16,53.9,53.9,53.68,53.77,28
20150401|2015-02-16 07:00,16,53.83,53.98,53.75,53.98,49
20150401|2015-02-16 07:30,16,53.96,54.02,53.84,53.85,33
20150401|2015-02-16 08:00,16,53.7,53.85,53.6,53.73,76
20150401|2015-02-16 08:30,16,53.68,53.74,53.58,53.62,54
20150401|2015-02-16 09:00,16,53.68,53.71,53.59,53.6,33
20150401|2015-02-16 09:30,16,53.66,53.94,53.59,53.86,112
20150401|2015-02-16 10:00,16,53.91,53.94,53.83,53.86,125
20150401|2015-02-16 10:30,16,53.85,53.91,53.71,53.83,169
20150401|2015-02-16 11:00,16,53.84,53.85,53.68,53.69,31
20150401|2015-02-16 11:30,16,53.66,53.71,53.49,53.55,161
20150401|2015-02-16 12:00,16,53.55,53.72,53.55,53.58,92
20150401|2015-02-16 12:30,16,53.61,53.66,53.57,53.57,30
20150401|2015-02-16 13:00,16,53.57,53.57,53.5,53.5,11
20150401|2015-02-16 14:30,16,53.61,53.65,53.61,53.65,8
20150401|2015-02-16 15:00,16,53.65,53.68,53.65,53.68,7
20150401|2015-02-16 16:30,16,53.66,53.67,53.61,53.61,6
20150401|2015-02-16 19:00,17,53.66,53.73,53.62,53.68,18
20150401|2015-02-16 19:30,17,53.65,53.65,53.64,53.64,3
20150401|2015-02-16 20:00,17,53.68,53.68,53.68,53.68,1
20150401|2015-02-16 20:30,17,53.87,53.87,53.87,53.87,3
20150401|2015-02-16 21:00,17,53.79,53.88,53.79,53.84,9
20150401|2015-02-16 21:30,17,53.79,53.79,53.77,53.77,2
20150401|2015-02-16 22:00,17,53.87,53.87,53.87,53.87,1
20150401|2015-02-16 22:30,17,53.88,53.88,53.87,53.87,6
20150401|2015-02-16 23:30,17,53.95,54.03,53.95,54.02,27
20150401|2015-02-17 00:30,17,54.01,54.03,54.01,54.03,2
20150401|2015-02-17 01:30,17,53.93,53.93,53.88,53.88,2
20150401|2015-02-17 02:00,17,53.87,53.91,53.76,53.91,304
20150401|2015-02-17 02:30,17,53.87,54.2,53.87,54.09,237
20150401|2015-02-17 03:00,17,54,54.13,53.98,54.12,185
20150401|2015-02-17 03:30,17,54.14,54.32,54.11,54.26,63
20150401|2015-02-17 04:00,17,54.26,54.34,54.17,54.22,125
20150401|2015-02-17 04:30,17,54.11,54.11,53.91,53.99,20
20150401|2015-02-17 05:00,17,53.95,54,53.85,53.99,34
20150401|2015-02-17 05:30,17,53.97,54.07,53.97,54.05,34
20150401|2015-02-17 06:00,17,54.04,54.04,53.71,53.77,95
20150401|2015-02-17 06:30,17,53.62,53.77,53.6,53.77,33
20150401|2015-02-17 07:00,17,53.8,53.81,53.37,53.61,187
20150401|2015-02-17 07:30,17,53.58,53.72,53.1,53.26,138
20150401|2015-02-17 08:00,17,53.05,53.1,52.43,52.69,756
20150401|2015-02-17 08:30,17,52.71,52.77,52,52.4,1233
20150401|2015-02-17 09:00,17,52.4,52.4,51.65,51.82,616
20150401|2015-02-17 09:30,17,51.83,52.22,51.79,52.22,622
20150401|2015-02-17 10:00,17,52.1,52.62,51.9,52.35,400
20150401|2015-02-17 10:30,17,52.36,52.66,52.24,52.45,319
20150401|2015-02-17 11:00,17,52.51,52.65,52.34,52.42,124
20150401|2015-02-17 11:30,17,52.42,52.66,52.42,52.6,118
20150401|2015-02-17 12:00,17,52.61,53.39,52.61,53.23,776
20150401|2015-02-17 12:30,17,53.22,54,53.16,53.9,433
20150401|2015-02-17 13:00,17,53.94,54.92,53.8,54.28,1840
20150401|2015-02-17 13:30,17,54.32,54.42,54.05,54.09,659
20150401|2015-02-17 14:00,17,54.24,54.36,54.18,54.32,14
20150401|2015-02-17 14:30,17,54.27,54.28,53.88,53.88,69
20150401|2015-02-17 15:00,17,53.9,53.9,53.8,53.86,99
20150401|2015-02-17 15:30,17,53.97,53.99,53.97,53.97,10
20150401|2015-02-17 16:00,17,54.02,54.02,54.02,54.02,1
20150401|2015-02-17 19:00,18,53.98,54.02,53.98,54,29
20150401|2015-02-17 19:30,18,53.94,54.01,53.94,54.01,51
20150401|2015-02-17 20:00,18,53.98,54.02,53.98,54.02,4
20150401|2015-02-17 20:30,18,54.01,54.1,54.01,54.1,4
20150401|2015-02-17 21:00,18,54.16,54.2,54.15,54.18,18
20150401|2015-02-17 21:30,18,54.1,54.1,54.03,54.03,28
20150401|2015-02-17 22:00,18,54.03,54.08,54.03,54.06,49
20150401|2015-02-17 22:30,18,54.08,54.08,54.03,54.04,115
20150401|2015-02-17 23:00,18,54.1,54.1,54.03,54.03,48
20150401|2015-02-17 23:30,18,53.97,54.01,53.96,53.96,31
20150401|2015-02-18 00:00,18,54,54,53.95,53.95,28
20150401|2015-02-18 00:30,18,53.95,53.97,53.95,53.97,13
20150401|2015-02-18 01:00,18,53.95,54.04,53.95,54.04,4
20150401|2015-02-18 01:30,18,54.13,54.13,54.13,54.13,1
20150401|2015-02-18 02:00,18,54.05,54.06,53.66,53.66,305
20150401|2015-02-18 02:30,18,53.65,53.7,53.47,53.7,502
20150401|2015-02-18 03:00,18,53.7,53.79,53.35,53.53,311
20150401|2015-02-18 03:30,18,53.58,53.73,53.56,53.59,45
20150401|2015-02-18 04:00,18,53.57,53.71,53.44,53.5,55
20150401|2015-02-18 04:30,18,53.5,53.53,53.34,53.48,87
20150401|2015-02-18 05:00,18,53.52,53.72,53.47,53.47,98
20150401|2015-02-18 05:30,18,53.5,53.55,53.42,53.52,93
20150401|2015-02-18 06:00,18,53.49,53.53,53.35,53.41,135
20150401|2015-02-18 06:30,18,53.39,53.39,53.16,53.34,193
20150401|2015-02-18 07:00,18,53.35,53.35,53.07,53.22,236
20150401|2015-02-18 07:30,18,53.2,53.33,53.03,53.22,175
20150401|2015-02-18 08:00,18,53.19,53.2,52.67,53.16,709
20150401|2015-02-18 08:30,18,53.11,53.92,52.97,53.47,2031
20150401|2015-02-18 09:00,18,53.47,53.86,53.47,53.53,1323
20150401|2015-02-18 09:30,18,53.53,53.69,53.41,53.48,703
20150401|2015-02-18 10:00,18,53.48,53.54,53.01,53.19,1343
20150401|2015-02-18 10:30,18,53.2,53.31,52.67,52.92,1012
20150401|2015-02-18 11:00,18,52.91,53.09,52.73,53.02,594
20150401|2015-02-18 11:30,18,53,53.22,52.8,52.89,631
20150401|2015-02-18 12:00,18,52.92,53.1,52.54,52.76,1064
20150401|2015-02-18 12:30,18,52.78,52.88,52.6,52.83,298
20150401|2015-02-18 13:00,18,52.89,53.46,52.71,52.77,2403
20150401|2015-02-18 13:30,18,52.79,52.87,52.3,52.41,676
20150401|2015-02-18 14:00,18,52.4,52.53,52.16,52.34,426
20150401|2015-02-18 14:30,18,52.31,52.39,52.18,52.39,151
20150401|2015-02-18 15:00,18,52.38,52.45,52.33,52.42,34
20150401|2015-02-18 15:30,18,52.32,52.32,51.04,51.22,514
20150401|2015-02-18 16:00,18,51.21,51.39,51.09,51.31,25
20150401|2015-02-18 16:30,18,51.26,51.34,51.26,51.28,21
20150401|2015-02-18 19:00,19,51.24,51.33,51.11,51.33,71
20150401|2015-02-18 19:30,19,51.32,51.32,51.24,51.24,18
20150401|2015-02-18 20:00,19,51.28,51.32,51.28,51.31,4
20150401|2015-02-18 20:30,19,51.37,51.38,51.31,51.33,29
20150401|2015-02-18 21:00,19,51.31,51.34,51.28,51.28,3
20150401|2015-02-18 21:30,19,51.35,51.35,51.3,51.3,9
20150401|2015-02-18 22:00,19,51.26,51.26,51.25,51.25,12
20150401|2015-02-18 22:30,19,51.38,51.38,51.38,51.38,5
20150401|2015-02-18 23:00,19,51.35,51.35,51.35,51.35,1
20150401|2015-02-18 23:30,19,51.33,51.33,51.33,51.33,1
20150401|2015-02-19 00:00,19,51.29,51.29,51.26,51.26,4
20150401|2015-02-19 01:00,19,51.27,51.29,51.17,51.29,27
20150401|2015-02-19 01:30,19,51.26,51.26,51.03,51.05,235
20150401|2015-02-19 02:00,19,51.05,51.15,50.78,50.78,366
20150401|2015-02-19 02:30,19,50.81,50.89,50.45,50.54,579
20150401|2015-02-19 03:00,19,50.5,51.02,50.48,51.01,283
20150401|2015-02-19 03:30,19,50.99,51,50.8,50.93,227
20150401|2015-02-19 04:00,19,50.96,51.06,50.8,50.95,153
20150401|2015-02-19 04:30,19,50.95,51.28,50.95,51.04,224
20150401|2015-02-19 05:00,19,51.04,51.1,50.68,50.74,263
20150401|2015-02-19 05:30,19,50.73,51.05,50.58,51.02,436
20150401|2015-02-19 06:00,19,50.98,51.03,50.72,50.83,249
20150401|2015-02-19 06:30,19,50.82,50.86,50.59,50.62,287
20150401|2015-02-19 07:00,19,50.63,50.82,50.54,50.67,1040
20150401|2015-02-19 07:30,19,50.62,50.74,50.17,50.18,1348
20150401|2015-02-19 08:00,19,50.19,50.4,49.82,50.17,1793
20150401|2015-02-19 08:30,19,50.18,50.55,50.03,50.31,1870
20150401|2015-02-19 09:00,19,50.27,50.82,50.08,50.68,1836
20150401|2015-02-19 09:30,19,50.7,50.93,50.25,50.41,973
20150401|2015-02-19 10:00,19,50.44,51.6,50.44,51.16,5084
20150401|2015-02-19 10:30,19,51.22,52.38,51.14,51.91,4061
20150401|2015-02-19 11:00,19,51.92,52.14,51.58,51.6,1222
20150401|2015-02-19 11:30,19,51.62,51.93,51.32,51.76,1367
20150401|2015-02-19 12:00,19,51.74,52.07,51.53,51.55,1282
20150401|2015-02-19 12:30,19,51.55,52.43,51.5,52.38,1896
20150401|2015-02-19 13:00,19,52.37,52.71,51.57,51.86,4869
20150401|2015-02-19 13:30,19,51.82,52,51.6,51.94,338
20150401|2015-02-19 14:00,19,51.9,52.09,51.78,51.84,150
20150401|2015-02-19 14:30,19,51.86,52,51.82,51.94,117
20150401|2015-02-19 15:00,19,51.95,52,51.8,51.94,196
20150401|2015-02-19 15:30,19,51.98,51.98,51.95,51.95,20
20150401|2015-02-19 16:00,19,52.04,52.21,52.04,52.19,24
20150401|2015-02-19 16:30,19,52.16,52.16,52.15,52.15,3
20150401|2015-02-19 19:00,20,52.17,52.32,52.11,52.11,50
20150401|2015-02-19 19:30,20,52.09,52.09,52.09,52.09,1
20150401|2015-02-19 20:30,20,52.25,52.25,52.25,52.25,1
20150401|2015-02-19 21:00,20,52.25,52.25,52.25,52.25,1
20150401|2015-02-19 21:30,20,52.32,52.32,52.29,52.29,9
20150401|2015-02-19 22:00,20,52.34,52.41,52.33,52.41,4
20150401|2015-02-19 23:00,20,52.23,52.23,52.2,52.2,4
20150401|2015-02-19 23:30,20,52.23,52.25,52.22,52.22,9
20150401|2015-02-20 00:00,20,52.23,52.3,52.23,52.3,4
20150401|2015-02-20 00:30,20,52.29,52.3,52.27,52.27,8
20150401|2015-02-20 01:00,20,52.21,52.25,52.06,52.08,43
20150401|2015-02-20 01:30,20,52.06,52.16,52.06,52.08,6
20150401|2015-02-20 02:00,20,52.06,52.28,51.83,51.88,344
20150401|2015-02-20 02:30,20,51.88,52,51.84,51.85,36
20150401|2015-02-20 03:00,20,51.78,51.8,51.56,51.74,244
20150401|2015-02-20 03:30,20,51.59,51.82,51.53,51.76,90
20150401|2015-02-20 04:00,20,51.76,51.95,51.62,51.9,61
20150401|2015-02-20 04:30,20,51.94,51.95,51.67,51.69,80
20150401|2015-02-20 05:00,20,51.62,51.76,51.56,51.7,47
20150401|2015-02-20 05:30,20,51.62,51.71,51.56,51.71,69
20150401|2015-02-20 06:00,20,51.78,51.95,51.77,51.93,107
20150401|2015-02-20 06:30,20,51.9,52.28,51.9,52.11,357
20150401|2015-02-20 07:00,20,52.14,52.4,51.96,52.29,584
20150401|2015-02-20 07:30,20,52.38,52.45,52.09,52.12,599
20150401|2015-02-20 08:00,20,52.13,52.13,51.58,51.9,1295
20150401|2015-02-20 08:30,20,51.88,51.96,51.21,51.36,2270
20150401|2015-02-20 09:00,20,51.32,51.51,51.05,51.3,1231
20150401|2015-02-20 09:30,20,51.27,51.82,51.12,51.68,1307
20150401|2015-02-20 10:00,20,51.68,51.91,51.58,51.85,1394
20150401|2015-02-20 10:30,20,51.86,51.9,51.29,51.65,1401
20150401|2015-02-20 11:00,20,51.68,52.16,51.59,51.92,1247
20150401|2015-02-20 11:30,20,51.95,52.02,51.36,51.55,1008
20150401|2015-02-20 12:00,20,51.54,51.62,50.93,51.19,2245
20150401|2015-02-20 12:30,20,51.18,51.3,51.01,51.25,842
20150401|2015-02-20 13:00,20,51.25,51.37,50.73,50.85,2491
20150401|2015-02-20 13:30,20,50.84,51.02,50.84,50.89,368
20150401|2015-02-20 14:00,20,50.92,51,50.86,50.9,220
20150401|2015-02-20 14:30,20,50.89,50.9,50.72,50.76,235
20150401|2015-02-20 15:00,20,50.77,50.77,50.73,50.73,72
20150401|2015-02-20 15:30,20,50.76,50.77,50.75,50.77,22
20150401|2015-02-20 16:00,20,50.75,50.77,50.75,50.77,13
20150401|2015-02-22 17:00,23,50.62,50.62,50.3,50.3,15
20150401|2015-02-22 17:30,23,50.33,50.36,50.33,50.34,4
20150401|2015-02-22 18:00,23,50.47,50.49,50.47,50.47,3
20150401|2015-02-22 18:30,23,50.49,50.58,50.49,50.55,9
20150401|2015-02-22 19:00,23,50.62,50.71,50.54,50.71,26
20150401|2015-02-22 19:30,23,50.72,50.85,50.72,50.85,9
20150401|2015-02-22 20:00,23,50.86,50.97,50.86,50.91,10
20150401|2015-02-22 20:30,23,50.86,50.86,50.86,50.86,1
20150401|2015-02-22 21:00,23,50.91,50.97,50.88,50.92,14
20150401|2015-02-22 21:30,23,50.92,50.92,50.92,50.92,1
20150401|2015-02-22 23:00,23,50.9,50.91,50.9,50.91,5
20150401|2015-02-22 23:30,23,50.88,50.89,50.71,50.75,57
20150401|2015-02-23 00:00,23,50.73,50.74,50.58,50.63,53
20150401|2015-02-23 00:30,23,50.7,50.7,50.6,50.65,43
20150401|2015-02-23 01:00,23,50.65,50.68,50.65,50.67,20
20150401|2015-02-23 01:30,23,50.62,50.77,50.62,50.68,77
20150401|2015-02-23 02:00,23,50.7,50.81,50.22,50.3,542
20150401|2015-02-23 02:30,23,50.28,50.43,50.26,50.27,355
20150401|2015-02-23 03:00,23,50.23,50.49,50.13,50.41,560
20150401|2015-02-23 03:30,23,50.45,50.48,50.17,50.25,479
20150401|2015-02-23 04:00,23,50.24,50.29,50.01,50.13,474
20150401|2015-02-23 04:30,23,50.13,50.14,49.96,49.99,281
20150401|2015-02-23 05:00,23,49.99,50.05,49.53,49.71,846
20150401|2015-02-23 05:30,23,49.69,49.75,49.58,49.62,511
20150401|2015-02-23 06:00,23,49.62,49.66,49.18,49.28,563
20150401|2015-02-23 06:30,23,49.29,49.34,48.69,48.85,1467
20150401|2015-02-23 07:00,23,48.9,49.04,48.77,48.92,971
20150401|2015-02-23 07:30,23,48.93,49.18,48.79,48.79,836
20150401|2015-02-23 08:00,23,48.78,49.44,48.73,49.4,1356
20150401|2015-02-23 08:30,23,49.43,49.53,49.02,49.22,1222
20150401|2015-02-23 09:00,23,49.22,49.7,49.08,49.27,1539
20150401|2015-02-23 09:30,23,49.31,49.78,49,49.67,1470
20150401|2015-02-23 10:00,23,49.69,49.69,49.24,49.44,1017
20150401|2015-02-23 10:30,23,49.44,49.76,49.39,49.44,950
20150401|2015-02-23 11:00,23,49.46,49.48,49.07,49.15,825
20150401|2015-02-23 11:30,23,49.14,49.54,49.08,49.5,665
20150401|2015-02-23 12:00,23,49.51,49.57,49.15,49.32,399
20150401|2015-02-23 12:30,23,49.35,50.56,49.35,49.67,5476
20150401|2015-02-23 13:00,23,49.69,49.73,49.17,49.56,3292
20150401|2015-02-23 13:30,23,49.56,49.64,48.99,49.3,1041
20150401|2015-02-23 14:00,23,49.26,49.27,49.07,49.17,184
20150401|2015-02-23 14:30,23,49.18,49.29,49.18,49.24,146
20150401|2015-02-23 15:00,23,49.24,49.39,49.24,49.33,62
20150401|2015-02-23 15:30,23,49.34,49.42,49.34,49.42,11
20150401|2015-02-23 16:00,23,49.46,49.46,49.39,49.39,12
20150401|2015-02-23 16:30,23,49.43,49.48,49.43,49.48,4
20150401|2015-02-23 19:00,24,49.57,49.6,49.56,49.6,12
20150401|2015-02-23 19:30,24,49.5,49.5,49.49,49.49,4
20150401|2015-02-23 20:00,24,49.47,49.51,49.47,49.51,2
20150401|2015-02-23 20:30,24,49.47,49.55,49.47,49.55,3
20150401|2015-02-23 22:30,24,49.53,49.53,49.53,49.53,3
20150401|2015-02-23 23:00,24,49.46,49.46,49.13,49.15,36
20150401|2015-02-23 23:30,24,49.19,49.23,49.18,49.2,8
20150401|2015-02-24 00:00,24,49.15,49.16,48.85,48.94,88
20150401|2015-02-24 00:30,24,48.92,49.05,48.92,49.05,16
20150401|2015-02-24 01:00,24,49.07,49.14,49,49,14
20150401|2015-02-24 01:30,24,48.96,49.04,48.69,48.72,248
20150401|2015-02-24 02:00,24,48.75,49.1,48.75,49.03,207
20150401|2015-02-24 02:30,24,49.05,49.07,48.77,48.84,136
20150401|2015-02-24 03:00,24,48.89,49.03,48.87,49.03,79
20150401|2015-02-24 03:30,24,49.06,49.2,49.02,49.15,125
20150401|2015-02-24 04:00,24,49.17,49.23,49.01,49.01,52
20150401|2015-02-24 04:30,24,49.07,49.28,49.07,49.2,45
20150401|2015-02-24 05:00,24,49.2,49.73,49.19,49.68,575
20150401|2015-02-24 05:30,24,49.73,49.95,49.64,49.77,219
20150401|2015-02-24 06:00,24,49.76,49.85,49.6,49.67,116
20150401|2015-02-24 06:30,24,49.66,49.79,49.45,49.49,193
20150401|2015-02-24 07:00,24,49.52,49.85,49.47,49.56,301
20150401|2015-02-24 07:30,24,49.6,50.19,49.57,50.05,604
20150401|2015-02-24 08:00,24,50.13,50.32,49.8,50.08,1053
20150401|2015-02-24 08:30,24,50.05,50.14,49.61,49.65,917
20150401|2015-02-24 09:00,24,49.68,49.91,49.56,49.9,735
20150401|2015-02-24 09:30,24,49.91,50.15,49.72,49.86,1357
20150401|2015-02-24 10:00,24,49.85,50.26,49.79,49.9,1169
20150401|2015-02-24 10:30,24,49.9,50.07,49.64,49.85,1300
20150401|2015-02-24 11:00,24,49.86,50.08,49.74,50.07,634
20150401|2015-02-24 11:30,24,50.07,50.15,49.84,50,920
20150401|2015-02-24 12:00,24,49.98,50.07,49.75,49.82,602
20150401|2015-02-24 12:30,24,49.79,49.98,49.62,49.62,510
20150401|2015-02-24 13:00,24,49.64,49.77,49.23,49.25,1579
20150401|2015-02-24 13:30,24,49.25,49.3,49.05,49.12,631
20150401|2015-02-24 14:00,24,49.11,49.23,49.06,49.06,246
20150401|2015-02-24 14:30,24,49.05,49.16,49.03,49.03,163
20150401|2015-02-24 15:00,24,49.04,49.12,49.03,49.03,67
20150401|2015-02-24 15:30,24,49.01,49.26,48.78,49.09,647
20150401|2015-02-24 16:00,24,49.13,49.13,49.13,49.13,1
20150401|2015-02-24 16:30,24,49.19,49.19,49.19,49.19,5
20150401|2015-02-24 19:00,25,49.19,49.29,49.19,49.29,188
20150401|2015-02-24 19:30,25,49.3,49.31,49.26,49.31,4
20150401|2015-02-24 20:00,25,49.25,49.27,49.23,49.27,3
20150401|2015-02-24 20:30,25,49.27,49.3,49.24,49.3,4
20150401|2015-02-24 21:30,25,49.31,49.31,49.31,49.31,5
20150401|2015-02-24 22:30,25,49.32,49.33,49.29,49.29,5
20150401|2015-02-24 23:00,25,49.3,49.3,49.2,49.2,5
20150401|2015-02-24 23:30,25,49.23,49.23,49.2,49.2,2
20150401|2015-02-25 00:00,25,49.19,49.26,49.19,49.26,4
20150401|2015-02-25 00:30,25,49.28,49.31,49.27,49.27,14
20150401|2015-02-25 01:00,25,49.27,49.28,49.13,49.13,42
20150401|2015-02-25 01:30,25,49.12,49.15,49.08,49.12,17
20150401|2015-02-25 02:00,25,49.03,49.19,49.02,49.13,157
20150401|2015-02-25 02:30,25,49.16,49.27,49.13,49.21,131
20150401|2015-02-25 03:00,25,49.23,49.26,49.09,49.1,296
20150401|2015-02-25 03:30,25,49.12,49.15,48.9,49.06,262
20150401|2015-02-25 04:00,25,49.05,49.2,49.02,49.17,131
20150401|2015-02-25 04:30,25,49.14,49.65,49.1,49.55,250
20150401|2015-02-25 05:00,25,49.57,49.57,49.44,49.44,126
20150401|2015-02-25 05:30,25,49.44,49.53,49.37,49.47,63
20150401|2015-02-25 06:00,25,49.55,49.6,49.4,49.4,129
20150401|2015-02-25 06:30,25,49.4,49.46,49.25,49.34,112
20150401|2015-02-25 07:00,25,49.33,49.67,49.3,49.49,343
20150401|2015-02-25 07:30,25,49.49,49.72,49.48,49.7,339
20150401|2015-02-25 08:00,25,49.7,49.77,49.29,49.38,714
20150401|2015-02-25 08:30,25,49.4,49.49,48.97,49.18,881
20150401|2015-02-25 09:00,25,49.21,49.31,48.78,48.96,1467
20150401|2015-02-25 09:30,25,49.06,49.44,48.46,49.1,3733
20150401|2015-02-25 10:00,25,49.16,49.9,49.01,49.71,3095
20150401|2015-02-25 10:30,25,49.74,50.19,49.64,50.02,2342
20150401|2015-02-25 11:00,25,50.06,50.27,49.76,49.79,1441
20150401|2015-02-25 11:30,25,49.8,49.96,49.68,49.92,973
20150401|2015-02-25 12:00,25,49.93,50.16,49.88,50,1015
20150401|2015-02-25 12:30,25,50.02,50.54,50.01,50.4,1953
20150401|2015-02-25 13:00,25,50.4,51.1,50.37,51.02,4816
20150401|2015-02-25 13:30,25,51,51.19,50.8,50.89,1343
20150401|2015-02-25 14:00,25,50.87,50.9,50.71,50.77,306
20150401|2015-02-25 14:30,25,50.77,50.82,50.71,50.77,70
20150401|2015-02-25 15:00,25,50.77,51.28,50.75,51.04,138
20150401|2015-02-25 15:30,25,51.09,51.09,51.01,51.01,42
20150401|2015-02-25 16:00,25,51.06,51.08,50.97,50.97,22
20150401|2015-02-25 16:30,25,51.04,51.05,50.96,50.96,7
20150401|2015-02-25 19:00,26,50.93,50.95,50.73,50.73,40
20150401|2015-02-25 19:30,26,50.71,50.73,50.67,50.73,9
20150401|2015-02-25 20:00,26,50.69,50.69,50.68,50.68,8
20150401|2015-02-25 20:30,26,50.69,50.69,50.58,50.59,7
20150401|2015-02-25 21:00,26,50.61,50.63,50.41,50.45,70
20150401|2015-02-25 21:30,26,50.49,50.62,50.45,50.62,8
20150401|2015-02-25 22:00,26,50.57,50.57,50.57,50.57,1
20150401|2015-02-25 22:30,26,50.51,50.51,50.51,50.51,1
20150401|2015-02-25 23:00,26,50.6,50.6,50.55,50.56,6
20150401|2015-02-25 23:30,26,50.55,50.65,50.55,50.65,14
20150401|2015-02-26 00:00,26,50.63,50.75,50.63,50.75,47
20150401|2015-02-26 00:30,26,50.79,50.92,50.79,50.86,193
20150401|2015-02-26 01:00,26,50.87,50.87,50.66,50.68,92
20150401|2015-02-26 01:30,26,50.7,50.84,50.64,50.71,199
20150401|2015-02-26 02:00,26,50.67,50.67,50.48,50.52,239
20150401|2015-02-26 02:30,26,50.53,50.62,50.31,50.54,331
20150401|2015-02-26 03:00,26,50.5,50.6,50.4,50.6,94
20150401|2015-02-26 03:30,26,50.67,50.95,50.51,50.79,443
20150401|2015-02-26 04:00,26,50.75,50.95,50.51,50.55,227
20150401|2015-02-26 04:30,26,50.58,50.72,50.45,50.48,123
20150401|2015-02-26 05:00,26,50.5,50.54,50.14,50.28,316
20150401|2015-02-26 05:30,26,50.32,50.4,50.19,50.25,125
20150401|2015-02-26 06:00,26,50.31,50.48,50.24,50.48,108
20150401|2015-02-26 06:30,26,50.47,50.47,49.95,49.98,324
20150401|2015-02-26 07:00,26,50.01,50.15,49.78,50.11,882
20150401|2015-02-26 07:30,26,50.08,50.18,49.5,49.53,831
20150401|2015-02-26 08:00,26,49.51,49.8,49.4,49.71,1074
20150401|2015-02-26 08:30,26,49.71,50.15,49.63,49.69,1401
20150401|2015-02-26 09:00,26,49.72,49.9,49.44,49.49,1097
20150401|2015-02-26 09:30,26,49.47,49.67,49.18,49.57,1388
20150401|2015-02-26 10:00,26,49.52,49.65,49.2,49.3,1565
20150401|2015-02-26 10:30,26,49.33,49.53,49.18,49.5,1773
20150401|2015-02-26 11:00,26,49.5,49.51,49.27,49.4,495
20150401|2015-02-26 11:30,26,49.41,49.45,49.07,49.19,808
20150401|2015-02-26 12:00,26,49.22,49.22,48.94,49.02,883
20150401|2015-02-26 12:30,26,49,49.05,48.62,48.66,1328
20150401|2015-02-26 13:00,26,48.66,48.76,47.81,48.27,6196
20150401|2015-02-26 13:30,26,48.3,48.83,48.29,48.78,1045
20150401|2015-02-26 14:00,26,48.81,48.95,48.67,48.88,300
20150401|2015-02-26 14:30,26,48.87,49.06,48.61,49.01,590
20150401|2015-02-26 15:00,26,49.02,49.03,48.85,48.92,68
20150401|2015-02-26 15:30,26,48.96,48.99,48.94,48.98,13
20150401|2015-02-26 16:00,26,48.97,48.97,48.9,48.9,105
20150401|2015-02-26 16:30,26,48.91,48.91,48.91,48.91,2
20150401|2015-02-26 19:00,27,48.89,48.91,48.89,48.9,20
20150401|2015-02-26 19:30,27,48.82,48.82,48.82,48.82,2
20150401|2015-02-26 20:00,27,48.76,48.77,48.67,48.74,40
20150401|2015-02-26 21:00,27,48.75,48.83,48.75,48.83,3
20150401|2015-02-26 22:00,27,48.93,48.93,48.89,48.89,8
20150401|2015-02-26 22:30,27,48.92,49.21,48.87,49.09,45
20150401|2015-02-26 23:00,27,49.1,49.11,48.86,49.03,33
20150401|2015-02-26 23:30,27,49.01,49.04,48.93,48.96,90
20150401|2015-02-27 00:00,27,49,49.02,48.91,48.92,121
20150401|2015-02-27 00:30,27,49.03,49.03,48.95,49.01,33
20150401|2015-02-27 01:00,27,49.01,49.17,49.01,49.17,40
20150401|2015-02-27 01:30,27,49.11,49.43,49.11,49.27,229
20150401|2015-02-27 02:00,27,49.27,49.41,49.17,49.32,181
20150401|2015-02-27 02:30,27,49.3,49.35,49.08,49.1,413
20150401|2015-02-27 03:00,27,49.11,49.33,49.09,49.15,202
20150401|2015-02-27 03:30,27,49.23,49.47,49.14,49.43,147
20150401|2015-02-27 04:00,27,49.42,49.52,49.19,49.28,203
20150401|2015-02-27 04:30,27,49.2,49.28,49.05,49.12,307
20150401|2015-02-27 05:00,27,49.13,49.19,49.06,49.11,112
20150401|2015-02-27 05:30,27,49.09,49.11,48.89,49.02,373
20150401|2015-02-27 06:00,27,48.94,49.11,48.84,48.88,118
20150401|2015-02-27 06:30,27,48.92,49.2,48.8,49.2,172
20150401|2015-02-27 07:00,27,49.21,49.34,49.1,49.2,408
20150401|2015-02-27 07:30,27,49.23,49.32,48.81,48.98,503
20150401|2015-02-27 08:00,27,48.98,49.4,48.96,49.29,846
20150401|2015-02-27 08:30,27,49.26,49.39,48.82,48.95,1825
20150401|2015-02-27 09:00,27,49,49.14,48.85,48.91,1102
20150401|2015-02-27 09:30,27,48.89,49.34,48.89,49.25,1187
20150401|2015-02-27 10:00,27,49.22,49.22,48.82,49.03,1350
20150401|2015-02-27 10:30,27,49.02,49.18,48.88,48.97,1160
20150401|2015-02-27 11:00,27,48.95,49.2,48.86,49.16,424
20150401|2015-02-27 11:30,27,49.16,49.4,49.08,49.27,956
20150401|2015-02-27 12:00,27,49.29,49.32,48.47,48.82,2240
20150401|2015-02-27 12:30,27,48.83,49.28,48.77,48.9,2890
20150401|2015-02-27 13:00,27,48.88,49.92,48.88,49.61,5650
20150401|2015-02-27 13:30,27,49.6,49.6,49.33,49.44,952
20150401|2015-02-27 14:00,27,49.43,49.43,49.22,49.34,257
20150401|2015-02-27 14:30,27,49.31,49.32,49.24,49.28,107
20150401|2015-02-27 15:00,27,49.27,49.3,49.18,49.24,65
20150401|2015-02-27 15:30,27,49.33,49.45,49.33,49.45,10
20150401|2015-02-27 16:00,27,49.55,49.55,49.55,49.55,6
20150401|2015-02-27 16:30,27,49.59,49.67,49.59,49.67,7
20150401|2015-03-01 17:00,2,49.5,49.5,49.33,49.33,5
20150401|2015-03-01 18:00,2,49.37,49.39,49.37,49.39,2
20150401|2015-03-01 18:30,2,49.32,49.32,49.24,49.24,9
20150401|2015-03-01 19:00,2,49.27,49.31,49.27,49.28,5
20150401|2015-03-01 19:30,2,49.4,49.4,49.37,49.38,3
20150401|2015-03-01 20:00,2,49.39,49.4,49.36,49.37,11
20150401|2015-03-01 20:30,2,49.41,49.45,49.34,49.42,11
20150401|2015-03-01 22:00,2,49.37,49.37,49.33,49.34,4
20150401|2015-03-01 22:30,2,49.37,49.37,49.37,49.37,2
20150401|2015-03-01 23:00,2,49.39,49.41,49.37,49.4,10
20150401|2015-03-01 23:30,2,49.4,49.4,49.4,49.4,1
20150401|2015-03-02 00:00,2,49.4,49.4,49.36,49.36,4
20150401|2015-03-02 01:00,2,49.37,49.37,49.22,49.24,11
20150401|2015-03-02 01:30,2,49.23,49.23,49.1,49.1,73
20150401|2015-03-02 02:00,2,49.09,49.2,49.04,49.08,78
20150401|2015-03-02 02:30,2,49.08,49.22,49.03,49.21,113
20150401|2015-03-02 03:00,2,49.19,49.28,49.09,49.13,63
20150401|2015-03-02 03:30,2,49.09,49.34,49.09,49.33,78
20150401|2015-03-02 04:00,2,49.33,49.37,49.05,49.14,200
20150401|2015-03-02 04:30,2,49.1,49.27,49.1,49.15,32
20150401|2015-03-02 05:00,2,49.25,49.27,48.97,49.02,136
20150401|2015-03-02 05:30,2,49.02,49.02,48.74,48.75,107
20150401|2015-03-02 06:00,2,48.72,48.92,48.71,48.86,94
20150401|2015-03-02 06:30,2,48.88,49.02,48.83,48.91,167
20150401|2015-03-02 07:00,2,48.87,49.16,48.84,49.14,242
20150401|2015-03-02 07:30,2,49.15,49.32,49.05,49.2,609
20150401|2015-03-02 08:00,2,49.21,49.35,48.94,49.35,756
20150401|2015-03-02 08:30,2,49.34,49.45,49.03,49.1,827
20150401|2015-03-02 09:00,2,49.1,50.42,49.1,50.14,4750
20150401|2015-03-02 09:30,2,50.16,50.69,50.04,50.68,2359
20150401|2015-03-02 10:00,2,50.69,51.04,50.48,50.53,2454
20150401|2015-03-02 10:30,2,50.53,50.72,50.42,50.53,1676
20150401|2015-03-02 11:00,2,50.53,50.59,50.24,50.33,965
20150401|2015-03-02 11:30,2,50.34,50.74,50.34,50.41,860
20150401|2015-03-02 12:00,2,50.41,50.66,50.25,50.28,360
20150401|2015-03-02 12:30,2,50.28,50.31,49.96,50.02,673
20150401|2015-03-02 13:00,2,50.05,50.13,49.46,49.61,2243
20150401|2015-03-02 13:30,2,49.59,49.74,49.49,49.68,619
20150401|2015-03-02 14:00,2,49.63,49.8,49.63,49.69,99
20150401|2015-03-02 14:30,2,49.73,49.86,49.73,49.83,118
20150401|2015-03-02 15:00,2,49.85,49.86,49.75,49.75,20
20150401|2015-03-02 15:30,2,49.75,49.85,49.75,49.85,2
20150401|2015-03-02 16:00,2,49.85,49.85,49.85,49.85,1
20150401|2015-03-02 16:30,2,49.81,49.83,49.72,49.83,8
20150401|2015-03-02 19:00,3,49.9,49.96,49.89,49.9,17
20150401|2015-03-02 19:30,3,49.85,49.89,49.85,49.87,3
20150401|2015-03-02 20:00,3,49.84,49.85,49.83,49.83,24
20150401|2015-03-02 20:30,3,49.8,49.85,49.8,49.85,4
20150401|2015-03-02 21:00,3,49.9,49.92,49.9,49.9,5
20150401|2015-03-02 22:00,3,49.91,49.92,49.9,49.9,8
20150401|2015-03-02 22:30,3,49.96,49.96,49.96,49.96,2
20150401|2015-03-02 23:00,3,49.98,49.98,49.98,49.98,2
20150401|2015-03-02 23:30,3,49.99,50.18,49.99,50.15,29
20150401|2015-03-03 00:00,3,50.09,50.11,49.96,49.96,42
20150401|2015-03-03 00:30,3,50,50.01,49.92,49.92,22
20150401|2015-03-03 01:00,3,49.9,49.9,49.86,49.86,13
20150401|2015-03-03 01:30,3,49.99,50,49.93,49.98,18
20150401|2015-03-03 02:00,3,49.99,50.1,49.89,49.97,113
20150401|2015-03-03 02:30,3,49.96,50.03,49.93,49.97,96
20150401|2015-03-03 03:00,3,49.99,50.3,49.99,50.18,155
20150401|2015-03-03 03:30,3,50.17,50.25,50.08,50.25,143
20150401|2015-03-03 04:00,3,50.28,50.42,50.23,50.35,157
20150401|2015-03-03 04:30,3,50.34,50.48,50.29,50.39,147
20150401|2015-03-03 05:00,3,50.34,50.38,50.23,50.25,98
20150401|2015-03-03 05:30,3,50.24,50.4,50.24,50.39,105
20150401|2015-03-03 06:00,3,50.36,50.63,50.33,50.41,699
20150401|2015-03-03 06:30,3,50.35,50.38,49.78,49.87,365
20150401|2015-03-03 07:00,3,49.86,50,49.71,49.87,447
20150401|2015-03-03 07:30,3,49.89,50.08,49.84,49.86,273
20150401|2015-03-03 08:00,3,49.82,50.14,49.58,49.86,1003
20150401|2015-03-03 08:30,3,49.89,49.94,49.47,49.75,1077
20150401|2015-03-03 09:00,3,49.73,50.06,49.61,50.01,1361
20150401|2015-03-03 09:30,3,50.02,50.28,49.87,49.92,1047
20150401|2015-03-03 10:00,3,49.9,50.17,49.76,50.16,1207
20150401|2015-03-03 10:30,3,50.15,50.62,50.02,50.27,2445
20150401|2015-03-03 11:00,3,50.25,50.68,50.08,50.56,1472
20150401|2015-03-03 11:30,3,50.55,50.58,50.34,50.36,680
20150401|2015-03-03 12:00,3,50.37,50.77,50.25,50.58,1495
20150401|2015-03-03 12:30,3,50.59,50.66,49.87,50.02,2216
20150401|2015-03-03 13:00,3,50.02,50.62,49.91,50.44,3826
20150401|2015-03-03 13:30,3,50.44,50.56,50.36,50.43,363
20150401|2015-03-03 14:00,3,50.39,50.44,50.29,50.38,101
20150401|2015-03-03 14:30,3,50.39,50.41,50.29,50.32,83
20150401|2015-03-03 15:00,3,50.35,50.36,50.32,50.36,15
20150401|2015-03-03 15:30,3,50.35,50.82,50.27,50.55,212
20150401|2015-03-03 16:00,3,50.58,50.7,50.56,50.7,18
20150401|2015-03-03 16:30,3,50.69,50.7,50.62,50.62,14
20150401|2015-03-03 19:00,4,50.65,50.68,50.64,50.64,3
20150401|2015-03-03 19:30,4,50.68,50.69,50.63,50.66,23
20150401|2015-03-03 20:00,4,50.61,50.64,50.6,50.64,7
20150401|2015-03-03 21:00,4,50.62,50.63,50.6,50.6,38
20150401|2015-03-03 22:00,4,50.6,50.6,50.59,50.59,89
20150401|2015-03-03 22:30,4,50.6,50.6,50.54,50.54,34
20150401|2015-03-03 23:00,4,50.56,50.57,50.55,50.57,3
20150401|2015-03-03 23:30,4,50.59,50.59,50.59,50.59,1
20150401|2015-03-04 00:00,4,50.56,50.61,50.51,50.51,12
20150401|2015-03-04 00:30,4,50.49,50.52,50.49,50.5,6
20150401|2015-03-04 01:00,4,50.54,50.55,50.47,50.5,21
20150401|2015-03-04 01:30,4,50.6,50.63,50.55,50.59,15
20150401|2015-03-04 02:00,4,50.59,50.61,50.43,50.56,159
20150401|2015-03-04 02:30,4,50.58,50.92,50.57,50.8,222
20150401|2015-03-04 03:00,4,50.77,50.77,50.7,50.75,70
20150401|2015-03-04 03:30,4,50.75,50.96,50.71,50.8,160
20150401|2015-03-04 04:00,4,50.82,50.87,50.74,50.81,179
20150401|2015-03-04 04:30,4,50.78,50.83,50.7,50.82,65
20150401|2015-03-04 05:00,4,50.81,50.83,50.62,50.62,108
20150401|2015-03-04 05:30,4,50.68,50.78,50.67,50.75,100
20150401|2015-03-04 06:00,4,50.75,50.98,50.74,50.96,151
20150401|2015-03-04 06:30,4,51,51.17,50.88,50.93,437
20150401|2015-03-04 07:00,4,50.89,51.09,50.88,50.97,123
20150401|2015-03-04 07:30,4,50.91,50.91,50.62,50.75,371
20150401|2015-03-04 08:00,4,50.75,51.02,50.53,50.94,555
20150401|2015-03-04 08:30,4,50.94,50.96,50.37,50.4,672
20150401|2015-03-04 09:00,4,50.4,50.63,50.33,50.55,776
20150401|2015-03-04 09:30,4,50.35,50.35,49.65,49.88,3192
20150401|2015-03-04 10:00,4,49.86,49.93,49.59,49.73,952
20150401|2015-03-04 10:30,4,49.76,50.01,49.71,49.85,854
20150401|2015-03-04 11:00,4,49.81,50.23,49.76,50.18,910
20150401|2015-03-04 11:30,4,50.18,50.56,50.18,50.42,1060
20150401|2015-03-04 12:00,4,50.38,50.74,50.22,50.69,874
20150401|2015-03-04 12:30,4,50.67,51.13,50.56,51.1,1358
20150401|2015-03-04 13:00,4,51.12,51.95,51.12,51.51,4209
20150401|2015-03-04 13:30,4,51.52,51.65,51.44,51.58,430
20150401|2015-03-04 14:00,4,51.59,51.9,51.53,51.87,281
20150401|2015-03-04 14:30,4,51.86,51.99,51.75,51.75,253
20150401|2015-03-04 15:00,4,51.77,51.84,51.71,51.74,110
20150401|2015-03-04 15:30,4,51.73,51.73,51.65,51.69,218
20150401|2015-03-04 16:00,4,51.66,51.66,51.65,51.65,17
20150401|2015-03-04 16:30,4,51.72,51.72,51.65,51.65,19
20150401|2015-03-04 19:00,5,51.66,51.74,51.63,51.72,21
20150401|2015-03-04 19:30,5,51.76,51.76,51.76,51.76,1
20150401|2015-03-04 20:00,5,51.84,51.89,51.8,51.83,17
20150401|2015-03-04 20:30,5,51.88,51.88,51.83,51.83,13
20150401|2015-03-04 21:00,5,51.79,51.8,51.76,51.79,6
20150401|2015-03-04 21:30,5,51.74,51.74,51.73,51.73,4
20150401|2015-03-04 22:00,5,51.78,51.86,51.74,51.86,10
20150401|2015-03-04 22:30,5,51.77,51.77,51.77,51.77,3
20150401|2015-03-04 23:30,5,51.72,51.76,51.72,51.76,2
20150401|2015-03-05 00:00,5,51.74,51.78,51.74,51.74,23
20150401|2015-03-05 00:30,5,51.75,51.88,51.74,51.84,34
20150401|2015-03-05 01:00,5,51.86,51.86,51.78,51.78,25
20150401|2015-03-05 01:30,5,51.8,51.81,51.61,51.61,66
20150401|2015-03-05 02:00,5,51.62,51.72,51.62,51.72,165
20150401|2015-03-05 02:30,5,51.7,51.91,51.68,51.76,184
20150401|2015-03-05 03:00,5,51.74,52.06,51.74,52.05,246
20150401|2015-03-05 03:30,5,52.06,52.26,51.96,52.19,272
20150401|2015-03-05 04:00,5,52.21,52.33,52.17,52.22,213
20150401|2015-03-05 04:30,5,52.21,52.42,52.2,52.3,303
20150401|2015-03-05 05:00,5,52.31,52.35,52.06,52.11,173
20150401|2015-03-05 05:30,5,52.11,52.13,52,52.01,178
20150401|2015-03-05 06:00,5,52.01,52.04,51.85,51.94,131
20150401|2015-03-05 06:30,5,51.93,51.97,51.72,51.96,263
20150401|2015-03-05 07:00,5,51.96,52.03,51.53,51.6,480
20150401|2015-03-05 07:30,5,51.69,51.82,51.22,51.24,414
20150401|2015-03-05 08:00,5,51.25,51.32,50.86,51.26,1384
20150401|2015-03-05 08:30,5,51.26,51.48,51.04,51.44,786
20150401|2015-03-05 09:00,5,51.44,51.6,51.08,51.4,1216
20150401|2015-03-05 09:30,5,51.4,51.97,51.32,51.65,1177
20150401|2015-03-05 10:00,5,51.65,51.82,51.44,51.53,931
20150401|2015-03-05 10:30,5,51.54,51.54,51.29,51.34,543
20150401|2015-03-05 11:00,5,51.3,51.46,51.14,51.18,882
20150401|2015-03-05 11:30,5,51.13,51.41,51.04,51.23,840
20150401|2015-03-05 12:00,5,51.21,51.37,51.07,51.16,430
20150401|2015-03-05 12:30,5,51.14,51.17,50.61,50.76,1922
20150401|2015-03-05 13:00,5,50.71,51.24,50.63,50.77,3952
20150401|2015-03-05 13:30,5,50.76,50.9,50.72,50.85,511
20150401|2015-03-05 14:00,5,50.83,50.92,50.78,50.92,70
20150401|2015-03-05 14:30,5,50.91,50.94,50.83,50.89,67
20150401|2015-03-05 15:00,5,50.92,50.98,50.92,50.94,14
20150401|2015-03-05 15:30,5,50.87,50.95,50.87,50.94,18
20150401|2015-03-05 16:00,5,50.87,51.02,50.87,51.02,3
20150401|2015-03-05 16:30,5,50.98,50.98,50.94,50.94,3
20150401|2015-03-05 19:30,6,51.16,51.16,51.16,51.16,1
20150401|2015-03-05 20:00,6,51.07,51.07,51.04,51.07,10
20150401|2015-03-05 20:30,6,51.1,51.11,51.08,51.1,9
20150401|2015-03-05 21:30,6,51.14,51.14,51.14,51.14,2
20150401|2015-03-05 22:30,6,51.1,51.1,51.1,51.1,1
20150401|2015-03-05 23:00,6,51.08,51.08,51.08,51.08,1
20150401|2015-03-06 00:00,6,51,51,50.9,50.9,16
20150401|2015-03-06 00:30,6,50.91,50.91,50.85,50.85,8
20150401|2015-03-06 01:00,6,50.95,50.95,50.88,50.89,43
20150401|2015-03-06 01:30,6,50.87,50.97,50.86,50.97,19
20150401|2015-03-06 02:00,6,51.01,51.09,50.88,50.93,86
20150401|2015-03-06 02:30,6,50.98,51.22,50.98,51.16,103
20150401|2015-03-06 03:00,6,51.18,51.18,51.02,51.1,60
20150401|2015-03-06 03:30,6,51.07,51.07,50.75,50.85,94
20150401|2015-03-06 04:00,6,50.88,50.98,50.81,50.92,137
20150401|2015-03-06 04:30,6,50.92,50.95,50.84,50.85,45
20150401|2015-03-06 05:00,6,50.81,50.91,50.79,50.88,74
20150401|2015-03-06 05:30,6,50.89,51.03,50.87,50.99,76
20150401|2015-03-06 06:00,6,50.96,51.02,50.96,50.99,11
20150401|2015-03-06 06:30,6,50.95,51.1,50.95,51.06,39
20150401|2015-03-06 07:00,6,51.03,51.07,50.67,50.73,178
20150401|2015-03-06 07:30,6,50.77,50.79,50.33,50.46,1050
20150401|2015-03-06 08:00,6,50.45,50.49,49.83,50.08,1512
20150401|2015-03-06 08:30,6,50.07,50.36,50.04,50.21,663
20150401|2015-03-06 09:00,6,50.22,50.49,50.14,50.38,669
20150401|2015-03-06 09:30,6,50.35,50.35,49.94,50,762
20150401|2015-03-06 10:00,6,49.99,50.18,49.85,50.06,828
20150401|2015-03-06 10:30,6,50.04,50.06,49.71,49.88,971
20150401|2015-03-06 11:00,6,49.89,50.07,49.76,49.83,496
20150401|2015-03-06 11:30,6,49.84,49.86,49.52,49.58,800
20150401|2015-03-06 12:00,6,49.59,49.99,49.31,49.44,1179
20150401|2015-03-06 12:30,6,49.4,49.55,48.89,49.55,2040
20150401|2015-03-06 13:00,6,49.55,49.71,49.22,49.63,1908
20150401|2015-03-06 13:30,6,49.63,49.72,49.53,49.64,365
20150401|2015-03-06 14:00,6,49.64,49.71,49.62,49.71,123
20150401|2015-03-06 14:30,6,49.67,49.67,49.55,49.67,139
20150401|2015-03-06 15:00,6,49.66,49.74,49.63,49.74,69
20150401|2015-03-06 15:30,6,49.71,49.78,49.67,49.76,79
20150401|2015-03-06 16:00,6,49.78,49.8,49.75,49.8,23
20150401|2015-03-06 16:30,6,49.69,49.69,49.69,49.69,1
20150401|2015-03-08 17:00,9,49.78,49.78,49.78,49.78,1
20150401|2015-03-08 17:30,9,49.58,49.58,49.57,49.57,115
20150401|2015-03-08 18:00,9,49.5,49.5,49.45,49.45,2
20150401|2015-03-08 19:00,9,49.4,49.46,49.39,49.44,9
20150401|2015-03-08 20:00,9,49.5,49.5,49.45,49.46,4
20150401|2015-03-08 20:30,9,49.39,49.39,49.39,49.39,1
20150401|2015-03-08 21:00,9,49.4,49.4,49.4,49.4,6
20150401|2015-03-08 21:30,9,49.43,49.43,49.41,49.41,3
20150401|2015-03-08 22:00,9,49.39,49.39,49.39,49.39,2
20150401|2015-03-08 23:00,9,49.36,49.36,49.36,49.36,1
20150401|2015-03-08 23:30,9,49.35,49.35,49.35,49.35,2
20150401|2015-03-09 01:00,9,49.55,49.57,49.55,49.57,4
20150401|2015-03-09 01:30,9,49.56,49.56,49.56,49.56,2
20150401|2015-03-09 02:00,9,49.62,49.74,49.62,49.65,13
20150401|2015-03-09 02:30,9,49.65,49.68,49.54,49.56,28
20150401|2015-03-09 03:00,9,49.55,49.76,49.55,49.68,153
20150401|2015-03-09 03:30,9,49.68,49.84,49.65,49.83,204
20150401|2015-03-09 04:00,9,49.85,49.88,49.41,49.45,253
20150401|2015-03-09 04:30,9,49.43,49.54,49.36,49.48,97
20150401|2015-03-09 05:00,9,49.48,49.56,49.44,49.56,109
20150401|2015-03-09 05:30,9,49.56,49.8,49.56,49.74,60
20150401|2015-03-09 06:00,9,49.71,49.72,49.62,49.7,148
20150401|2015-03-09 06:30,9,49.74,49.85,49.7,49.7,64
20150401|2015-03-09 07:00,9,49.71,49.71,49.46,49.48,164
20150401|2015-03-09 07:30,9,49.49,49.6,49.27,49.5,454
20150401|2015-03-09 08:00,9,49.51,49.76,49.36,49.48,731
20150401|2015-03-09 08:30,9,49.51,49.69,49.37,49.43,1019
20150401|2015-03-09 09:00,9,49.43,50.18,49.43,49.96,1949
20150401|2015-03-09 09:30,9,49.94,50.73,49.89,50.61,1887
20150401|2015-03-09 10:00,9,50.61,50.8,50.37,50.44,1152
20150401|2015-03-09 10:30,9,50.45,50.57,50.18,50.24,877
20150401|2015-03-09 11:00,9,50.25,50.6,50.09,50.52,1105
20150401|2015-03-09 11:30,9,50.51,50.63,50.19,50.22,1067
20150401|2015-03-09 12:00,9,50.22,50.4,50.06,50.2,1395
20150401|2015-03-09 12:30,9,50.23,50.36,49.97,50,754
20150401|2015-03-09 13:00,9,49.99,50.23,49.92,49.96,1920
20150401|2015-03-09 13:30,9,49.96,50.11,49.93,50.11,391
20150401|2015-03-09 14:00,9,50.12,50.12,49.93,50.05,296
20150401|2015-03-09 14:30,9,50.05,50.09,49.92,50.02,125
20150401|2015-03-09 15:00,9,50.01,50.01,49.96,50.01,33
20150401|2015-03-09 15:30,9,49.98,50.11,49.98,50.11,4
20150401|2015-03-09 16:00,9,50.05,50.18,50.03,50.17,16
20150401|2015-03-09 16:30,9,50.08,50.1,50.08,50.1,3
20150401|2015-03-09 19:00,10,49.95,49.99,49.95,49.99,13
20150401|2015-03-09 19:30,10,49.96,50.08,49.96,50,4
20150401|2015-03-09 20:00,10,50.02,50.02,50.02,50.02,2
20150401|2015-03-09 20:30,10,50.02,50.05,50,50.05,8
20150401|2015-03-09 21:00,10,50.05,50.05,49.99,49.99,2
20150401|2015-03-09 21:30,10,50.1,50.14,50.1,50.14,3
20150401|2015-03-09 22:00,10,50.16,50.35,50.16,50.26,14
20150401|2015-03-09 22:30,10,50.27,50.27,50.2,50.23,13
20150401|2015-03-09 23:00,10,50.18,50.18,50.16,50.16,2
20150401|2015-03-09 23:30,10,50.11,50.13,50.11,50.13,3
20150401|2015-03-10 00:00,10,50.13,50.13,50.13,50.13,1
20150401|2015-03-10 01:00,10,50.03,50.03,50.03,50.03,2
20150401|2015-03-10 01:30,10,50.02,50.04,50,50.04,13
20150401|2015-03-10 02:00,10,49.9,49.9,49.86,49.87,7
20150401|2015-03-10 02:30,10,49.98,49.98,49.75,49.76,27
20150401|2015-03-10 03:00,10,49.7,49.76,49.63,49.74,139
20150401|2015-03-10 03:30,10,49.74,49.85,49.63,49.65,171
20150401|2015-03-10 04:00,10,49.65,49.66,49.57,49.65,136
20150401|2015-03-10 04:30,10,49.63,49.64,49.53,49.61,192
20150401|2015-03-10 05:00,10,49.59,49.66,49.46,49.61,176
20150401|2015-03-10 05:30,10,49.6,49.77,49.6,49.74,110
20150401|2015-03-10 06:00,10,49.72,49.75,49.51,49.53,71
20150401|2015-03-10 06:30,10,49.52,49.72,49.5,49.65,87
20150401|2015-03-10 07:00,10,49.61,49.85,49.61,49.79,204
20150401|2015-03-10 07:30,10,49.8,49.85,49.55,49.58,451
20150401|2015-03-10 08:00,10,49.58,49.58,49.06,49.32,1303
20150401|2015-03-10 08:30,10,49.31,49.54,49.27,49.47,1098
20150401|2015-03-10 09:00,10,49.47,49.64,49.24,49.54,1042
20150401|2015-03-10 09:30,10,49.5,49.73,49.39,49.63,547
20150401|2015-03-10 10:00,10,49.6,49.69,49.4,49.43,297
20150401|2015-03-10 10:30,10,49.44,49.5,49.07,49.13,960
20150401|2015-03-10 11:00,10,49.1,49.13,48.6,48.64,2179
20150401|2015-03-10 11:30,10,48.59,48.75,48.47,48.7,1008
20150401|2015-03-10 12:00,10,48.68,48.84,48.54,48.62,545
20150401|2015-03-10 12:30,10,48.58,48.58,48.31,48.42,975
20150401|2015-03-10 13:00,10,48.42,48.68,48.19,48.39,2247
20150401|2015-03-10 13:30,10,48.4,48.62,48.4,48.54,390
20150401|2015-03-10 14:00,10,48.56,48.71,48.55,48.67,112
20150401|2015-03-10 14:30,10,48.67,48.71,48.65,48.7,57
20150401|2015-03-10 15:00,10,48.7,48.75,48.65,48.75,18
20150401|2015-03-10 15:30,10,48.77,49.01,48.61,48.74,129
20150401|2015-03-10 16:00,10,48.73,48.74,48.7,48.71,21
20150401|2015-03-10 16:30,10,48.71,48.72,48.69,48.69,5
20150401|2015-03-10 19:00,11,48.75,48.89,48.75,48.85,17
20150401|2015-03-10 19:30,11,48.85,48.85,48.8,48.8,9
20150401|2015-03-10 20:00,11,48.96,49.02,48.96,49.02,7
20150401|2015-03-10 20:30,11,49.04,49.04,49.04,49.04,8
20150401|2015-03-10 21:00,11,49.01,49.01,48.9,48.9,2
20150401|2015-03-10 21:30,11,48.89,48.89,48.81,48.85,9
20150401|2015-03-10 22:00,11,48.87,48.87,48.85,48.85,2
20150401|2015-03-10 22:30,11,48.95,48.97,48.94,48.97,9
20150401|2015-03-10 23:30,11,48.91,48.91,48.91,48.91,1
20150401|2015-03-11 00:00,11,48.91,48.91,48.91,48.91,1
20150401|2015-03-11 00:30,11,48.92,48.92,48.91,48.91,2
20150401|2015-03-11 01:00,11,48.91,48.94,48.87,48.9,65
20150401|2015-03-11 01:30,11,48.97,48.99,48.91,48.94,5
20150401|2015-03-11 02:00,11,48.96,48.96,48.73,48.79,49
20150401|2015-03-11 02:30,11,48.75,48.89,48.75,48.8,69
20150401|2015-03-11 03:00,11,48.77,48.82,48.66,48.75,103
20150401|2015-03-11 03:30,11,48.76,48.79,48.3,48.43,441
20150401|2015-03-11 04:00,11,48.43,48.57,48.43,48.43,125
20150401|2015-03-11 04:30,11,48.52,48.67,48.52,48.62,66
20150401|2015-03-11 05:00,11,48.65,48.66,48.35,48.35,37
20150401|2015-03-11 05:30,11,48.38,48.44,48.25,48.39,95
20150401|2015-03-11 06:00,11,48.44,48.58,48.44,48.49,333
20150401|2015-03-11 06:30,11,48.48,48.5,48.36,48.48,354
20150401|2015-03-11 07:00,11,48.5,48.68,48.48,48.61,347
20150401|2015-03-11 07:30,11,48.59,48.82,48.5,48.75,450
20150401|2015-03-11 08:00,11,48.76,48.91,48.39,48.52,510
20150401|2015-03-11 08:30,11,48.52,48.52,48.13,48.22,664
20150401|2015-03-11 09:00,11,48.23,48.29,48.02,48.1,726
20150401|2015-03-11 09:30,11,48.07,48.07,47.33,47.67,2696
20150401|2015-03-11 10:00,11,47.7,47.96,47.52,47.95,1004
20150401|2015-03-11 10:30,11,47.94,48.02,47.58,47.79,766
20150401|2015-03-11 11:00,11,47.78,47.85,47.49,47.59,613
20150401|2015-03-11 11:30,11,47.6,47.82,47.54,47.63,710
20150401|2015-03-11 12:00,11,47.6,47.84,47.57,47.65,372
20150401|2015-03-11 12:30,11,47.65,47.72,47.39,47.72,750
20150401|2015-03-11 13:00,11,47.72,48.46,47.68,48.08,4560
20150401|2015-03-11 13:30,11,48.06,48.31,48.06,48.26,296
20150401|2015-03-11 14:00,11,48.23,48.4,48.2,48.37,128
20150401|2015-03-11 14:30,11,48.37,48.38,48.28,48.32,67
20150401|2015-03-11 15:00,11,48.3,48.36,48.3,48.31,45
20150401|2015-03-11 15:30,11,48.34,48.42,48.34,48.42,11
20150401|2015-03-11 16:30,11,48.4,48.4,48.39,48.39,2
20150401|2015-03-11 19:00,12,48.38,48.38,48.32,48.32,3
20150401|2015-03-11 19:30,12,48.33,48.33,48.28,48.3,6
20150401|2015-03-11 20:00,12,48.19,48.19,48.18,48.18,2
20150401|2015-03-11 20:30,12,48.19,48.19,48.13,48.14,9
20150401|2015-03-11 21:00,12,48.18,48.23,48.17,48.23,3
20150401|2015-03-11 21:30,12,48.23,48.23,48.2,48.2,29
20150401|2015-03-11 22:00,12,48.19,48.19,48.17,48.18,11
20150401|2015-03-11 22:30,12,48.07,48.08,48.05,48.08,18
20150401|2015-03-11 23:00,12,48.15,48.17,48.14,48.15,34
20150401|2015-03-11 23:30,12,48.14,48.16,48.14,48.15,3
20150401|2015-03-12 00:00,12,48.17,48.32,48.17,48.3,43
20150401|2015-03-12 00:30,12,48.32,48.33,48.32,48.32,12
20150401|2015-03-12 01:00,12,48.37,48.39,48.22,48.22,21
20150401|2015-03-12 01:30,12,48.43,48.48,48.33,48.33,158
20150401|2015-03-12 02:00,12,48.37,48.54,48.35,48.41,92
20150401|2015-03-12 02:30,12,48.39,48.45,48.33,48.45,47
20150401|2015-03-12 03:00,12,48.49,48.65,48.49,48.58,162
20150401|2015-03-12 03:30,12,48.6,48.6,48.43,48.53,596
20150401|2015-03-12 04:00,12,48.53,48.72,48.5,48.51,119
20150401|2015-03-12 04:30,12,48.51,48.53,48.37,48.53,67
20150401|2015-03-12 05:00,12,48.55,48.64,48.49,48.49,39
20150401|2015-03-12 05:30,12,48.58,48.62,48.41,48.44,28
20150401|2015-03-12 06:00,12,48.46,48.59,48.41,48.53,51
20150401|2015-03-12 06:30,12,48.54,48.77,48.48,48.69,269
20150401|2015-03-12 07:00,12,48.74,48.76,48.51,48.55,235
20150401|2015-03-12 07:30,12,48.6,48.63,48.25,48.39,711
20150401|2015-03-12 08:00,12,48.37,48.6,48.17,48.18,754
20150401|2015-03-12 08:30,12,48.23,48.32,47.88,47.94,770
20150401|2015-03-12 09:00,12,47.92,47.94,47.64,47.9,1077
20150401|2015-03-12 09:30,12,47.88,48,47.74,47.84,460
20150401|2015-03-12 10:00,12,47.83,47.88,47.56,47.78,609
20150401|2015-03-12 10:30,12,47.78,47.81,47.44,47.55,921
20150401|2015-03-12 11:00,12,47.56,47.66,47.37,47.42,1106
20150401|2015-03-12 11:30,12,47.42,47.71,47.3,47.42,795
20150401|2015-03-12 12:00,12,47.41,47.79,47.38,47.66,545
20150401|2015-03-12 12:30,12,47.65,47.77,47.04,47.05,1164
20150401|2015-03-12 13:00,12,47.04,47.18,46.86,47.12,2043
20150401|2015-03-12 13:30,12,47.12,47.23,47.04,47.14,573
20150401|2015-03-12 14:00,12,47.15,47.21,47.03,47.08,111
20150401|2015-03-12 14:30,12,47.07,47.17,47.03,47.08,64
20150401|2015-03-12 15:00,12,47.04,47.07,47.02,47.04,25
20150401|2015-03-12 15:30,12,46.96,47,46.92,47,11
20150401|2015-03-12 16:00,12,46.94,46.94,46.85,46.85,18
20150401|2015-03-12 16:30,12,46.88,46.92,46.87,46.92,9
20150401|2015-03-12 19:30,13,47.1,47.14,47.1,47.13,9
20150401|2015-03-12 20:00,13,47.19,47.21,47.15,47.21,34
20150401|2015-03-12 20:30,13,47.22,47.26,47.22,47.23,6
20150401|2015-03-12 21:00,13,47.17,47.17,47.12,47.12,4
20150401|2015-03-12 21:30,13,47.1,47.1,47.06,47.09,6
20150401|2015-03-12 22:00,13,47.1,47.1,47.09,47.1,4
20150401|2015-03-13 00:00,13,47.19,47.2,47.19,47.2,22
20150401|2015-03-13 00:30,13,47.17,47.23,47.17,47.23,4
20150401|2015-03-13 01:00,13,47.15,47.15,47.08,47.08,8
20150401|2015-03-13 01:30,13,47.11,47.11,47.08,47.1,8
20150401|2015-03-13 02:30,13,47.22,47.22,47.04,47.13,74
20150401|2015-03-13 03:00,13,47.06,47.17,47.03,47.17,130
20150401|2015-03-13 03:30,13,47.15,47.23,47.12,47.18,88
20150401|2015-03-13 04:00,13,47.15,47.15,46.82,46.83,237
20150401|2015-03-13 04:30,13,46.84,46.85,46.53,46.64,276
20150401|2015-03-13 05:00,13,46.67,46.73,46.63,46.67,52
20150401|2015-03-13 05:30,13,46.67,46.83,46.66,46.72,87
20150401|2015-03-13 06:00,13,46.82,46.84,46.3,46.32,613
20150401|2015-03-13 06:30,13,46.3,46.4,45.93,46.03,947
20150401|2015-03-13 07:00,13,46.04,46.17,46.01,46.16,255
20150401|2015-03-13 07:30,13,46.13,46.21,45.92,46.14,765
20150401|2015-03-13 08:00,13,46.14,46.29,45.93,46.21,537
20150401|2015-03-13 08:30,13,46.21,46.23,45.8,45.83,1524
20150401|2015-03-13 09:00,13,45.8,45.89,45.58,45.62,1463
20150401|2015-03-13 09:30,13,45.61,45.68,45.26,45.28,1852
20150401|2015-03-13 10:00,13,45.27,45.44,45.13,45.28,1200
20150401|2015-03-13 10:30,13,45.3,45.53,45.19,45.5,840
20150401|2015-03-13 11:00,13,45.47,45.57,45.02,45.02,1940
20150401|2015-03-13 11:30,13,45.02,45.29,45.01,45.21,1205
20150401|2015-03-13 12:00,13,45.16,45.35,44.86,45,1111
20150401|2015-03-13 12:30,13,45.01,45.43,45,45.11,874
20150401|2015-03-13 13:00,13,45.16,45.27,44.72,44.9,3479
20150401|2015-03-13 13:30,13,44.9,45.21,44.89,45.19,1159
20150401|2015-03-13 14:00,13,45.19,45.19,45.03,45.1,103
20150401|2015-03-13 14:30,13,45.14,45.18,45.11,45.18,139
20150401|2015-03-13 15:00,13,45.15,45.18,45.07,45.09,43
20150401|2015-03-13 15:30,13,45.03,45.04,44.96,44.99,113
20150401|2015-03-13 16:00,13,45,45.05,45,45.05,7
20150401|2015-03-15 17:00,16,44.91,44.98,44,44.12,45
20150401|2015-03-15 17:30,16,44.08,44.08,43.67,43.68,16
20150401|2015-03-15 18:00,16,43.97,43.97,43.97,43.97,10
20150401|2015-03-15 18:30,16,43.85,43.85,43.8,43.8,6
20150401|2015-03-15 19:00,16,43.85,44.14,43.83,44.13,65
20150401|2015-03-15 19:30,16,44.16,44.16,44.05,44.09,15
20150401|2015-03-15 20:00,16,44.15,44.15,44.15,44.15,5
20150401|2015-03-15 20:30,16,44.16,44.26,44.16,44.26,7
20150401|2015-03-15 21:00,16,44.45,44.45,44.35,44.35,5
20150401|2015-03-15 21:30,16,44.41,44.41,44.35,44.36,5
20150401|2015-03-15 22:00,16,44.38,44.38,44.34,44.34,6
20150401|2015-03-15 22:30,16,44.36,44.36,44.36,44.36,1
20150401|2015-03-15 23:00,16,44.35,44.35,44.35,44.35,1
20150401|2015-03-15 23:30,16,44.37,44.37,44.37,44.37,2
20150401|2015-03-16 00:00,16,44.16,44.2,44.15,44.2,11
20150401|2015-03-16 00:30,16,44.18,44.2,44.16,44.2,8
20150401|2015-03-16 01:00,16,44.24,44.36,44.21,44.36,17
20150401|2015-03-16 01:30,16,44.34,44.34,44.21,44.21,9
20150401|2015-03-16 02:00,16,44.19,44.49,44.19,44.48,35
20150401|2015-03-16 02:30,16,44.48,44.6,44.4,44.46,63
20150401|2015-03-16 03:00,16,44.49,44.57,44.33,44.37,131
20150401|2015-03-16 03:30,16,44.37,44.59,44.37,44.47,136
20150401|2015-03-16 04:00,16,44.43,44.54,44.32,44.41,79
20150401|2015-03-16 04:30,16,44.43,44.54,44.43,44.49,44
20150401|2015-03-16 05:00,16,44.5,44.76,44.5,44.7,304
20150401|2015-03-16 05:30,16,44.7,44.74,44.53,44.57,259
20150401|2015-03-16 06:00,16,44.54,44.54,44.31,44.33,322
20150401|2015-03-16 06:30,16,44.31,44.41,44.19,44.28,348
20150401|2015-03-16 07:00,16,44.27,44.39,44.11,44.17,253
20150401|2015-03-16 07:30,16,44.2,44.22,44.05,44.1,318
20150401|2015-03-16 08:00,16,44.09,44.47,44.07,44.17,438
20150401|2015-03-16 08:30,16,44.2,44.23,43.77,43.78,1159
20150401|2015-03-16 09:00,16,43.78,43.84,43.19,43.33,2111
20150401|2015-03-16 09:30,16,43.3,43.41,42.84,43.03,1163
20150401|2015-03-16 10:00,16,42.99,43.29,42.92,43.15,920
20150401|2015-03-16 10:30,16,43.14,43.4,43.09,43.31,436
20150401|2015-03-16 11:00,16,43.29,43.61,43.23,43.53,1018
20150401|2015-03-16 11:30,16,43.52,44.02,43.31,43.86,970
20150401|2015-03-16 12:00,16,43.84,43.84,43.36,43.42,574
20150401|2015-03-16 12:30,16,43.43,43.69,43.22,43.46,692
20150401|2015-03-16 13:00,16,43.44,43.97,43.26,43.94,1666
20150401|2015-03-16 13:30,16,43.93,44.08,43.82,43.88,407
20150401|2015-03-16 14:00,16,43.89,44,43.8,43.88,36
20150401|2015-03-16 14:30,16,43.88,43.9,43.83,43.83,19
20150401|2015-03-16 15:00,16,43.81,43.87,43.76,43.85,47
20150401|2015-03-16 15:30,16,43.85,43.87,43.83,43.83,8
20150401|2015-03-16 20:00,17,43.78,43.78,43.76,43.76,2
20150401|2015-03-16 20:30,17,43.73,43.73,43.68,43.68,6
20150401|2015-03-16 21:00,17,43.71,43.71,43.58,43.61,4
20150401|2015-03-16 21:30,17,43.62,43.67,43.62,43.67,2
20150401|2015-03-16 22:30,17,43.83,43.84,43.8,43.81,11
20150401|2015-03-16 23:30,17,43.71,43.71,43.68,43.68,3
20150401|2015-03-17 00:30,17,43.69,43.69,43.66,43.66,8
20150401|2015-03-17 01:00,17,43.78,43.78,43.78,43.78,4
20150401|2015-03-17 01:30,17,43.81,43.81,43.79,43.79,3
20150401|2015-03-17 02:00,17,43.82,43.83,43.77,43.77,6
20150401|2015-03-17 02:30,17,43.73,43.73,43.44,43.49,45
20150401|2015-03-17 03:00,17,43.5,43.5,43.39,43.39,249
20150401|2015-03-17 03:30,17,43.39,43.41,43.29,43.4,68
20150401|2015-03-17 04:00,17,43.4,43.5,43.33,43.5,32
20150401|2015-03-17 04:30,17,43.55,43.64,43.29,43.35,226
20150401|2015-03-17 05:00,17,43.34,43.35,43.01,43.06,338
20150401|2015-03-17 05:30,17,43.07,43.15,42.99,43.04,352
20150401|2015-03-17 06:00,17,43.04,43.06,42.86,42.89,133
20150401|2015-03-17 06:30,17,42.86,42.86,42.64,42.68,339
20150401|2015-03-17 07:00,17,42.71,42.96,42.71,42.9,234
20150401|2015-03-17 07:30,17,42.88,43.25,42.88,43.13,500
20150401|2015-03-17 08:00,17,43.15,43.59,43.12,43.37,740
20150401|2015-03-17 08:30,17,43.38,43.79,43.18,43.28,812
20150401|2015-03-17 09:00,17,43.31,43.43,42.96,43.06,706
20150401|2015-03-17 09:30,17,43.09,43.28,42.97,43.02,338
20150401|2015-03-17 10:00,17,43.03,43.18,42.9,43.15,398
20150401|2015-03-17 10:30,17,43.07,43.6,43.01,43.5,589
20150401|2015-03-17 11:00,17,43.5,43.7,43.35,43.6,864
20150401|2015-03-17 11:30,17,43.62,43.97,43.6,43.92,1409
20150401|2015-03-17 12:00,17,43.93,44.19,43.71,43.72,1535
20150401|2015-03-17 12:30,17,43.73,44.1,43.66,44.01,724
20150401|2015-03-17 13:00,17,43.98,44.05,43.34,43.39,2389
20150401|2015-03-17 13:30,17,43.38,43.4,43.11,43.19,586
20150401|2015-03-17 14:00,17,43.15,43.21,43.13,43.13,55
20150401|2015-03-17 14:30,17,43.18,43.23,43.09,43.11,58
20150401|2015-03-17 15:00,17,43.14,43.16,43.12,43.15,72
20150401|2015-03-17 15:30,17,43.03,43.03,42.63,42.69,154
20150401|2015-03-17 16:00,17,42.68,42.68,42.51,42.51,23
20150401|2015-03-17 16:30,17,42.52,42.52,42.52,42.52,1
20150401|2015-03-17 19:00,18,42.71,42.73,42.66,42.67,9
20150401|2015-03-17 19:30,18,42.66,42.67,42.59,42.59,4
20150401|2015-03-17 20:00,18,42.63,42.66,42.63,42.66,2
20150401|2015-03-17 20:30,18,42.67,42.67,42.59,42.59,4
20150401|2015-03-17 21:00,18,42.62,42.62,42.61,42.61,2
20150401|2015-03-17 21:30,18,42.6,42.6,42.56,42.56,5
20150401|2015-03-17 22:00,18,42.65,42.67,42.56,42.57,13
20150401|2015-03-17 22:30,18,42.6,42.7,42.59,42.7,7
20150401|2015-03-17 23:00,18,42.67,42.77,42.67,42.74,9
20150401|2015-03-17 23:30,18,42.82,42.86,42.64,42.65,18
20150401|2015-03-18 00:00,18,42.63,42.65,42.63,42.65,10
20150401|2015-03-18 00:30,18,42.67,42.67,42.67,42.67,1
20150401|2015-03-18 01:00,18,42.58,42.58,42.53,42.55,5
20150401|2015-03-18 01:30,18,42.54,42.54,42.49,42.5,36
20150401|2015-03-18 02:00,18,42.49,42.6,42.48,42.57,34
20150401|2015-03-18 02:30,18,42.58,42.61,42.56,42.56,58
20150401|2015-03-18 03:00,18,42.57,42.73,42.56,42.63,56
20150401|2015-03-18 03:30,18,42.59,42.61,42.54,42.61,124
20150401|2015-03-18 04:00,18,42.59,42.59,42.08,42.17,135
20150401|2015-03-18 04:30,18,42.25,42.42,42.16,42.16,16
20150401|2015-03-18 05:00,18,42.19,42.28,42.17,42.18,24
20150401|2015-03-18 05:30,18,42.15,42.21,42.14,42.21,13
20150401|2015-03-18 06:00,18,42.27,42.28,42.19,42.23,37
20150401|2015-03-18 06:30,18,42.48,42.53,42.36,42.36,22
20150401|2015-03-18 07:00,18,42.33,42.42,42.18,42.42,54
20150401|2015-03-18 07:30,18,42.4,42.41,42.15,42.31,67
20150401|2015-03-18 08:00,18,42.38,42.44,42.15,42.38,378
20150401|2015-03-18 08:30,18,42.33,42.42,42.1,42.12,397
20150401|2015-03-18 09:00,18,42.13,42.9,42.1,42.58,309
20150401|2015-03-18 09:30,18,42.81,42.9,42.06,42.29,386
20150401|2015-03-18 10:00,18,42.26,42.31,42.15,42.3,154
20150401|2015-03-18 10:30,18,42.35,42.38,42.2,42.24,111
20150401|2015-03-18 11:00,18,42.31,42.58,42.22,42.55,123
20150401|2015-03-18 11:30,18,42.52,42.83,42.45,42.46,190
20150401|2015-03-18 12:00,18,42.6,42.65,42.47,42.47,45
20150401|2015-03-18 12:30,18,42.32,42.61,42.29,42.61,87
20150401|2015-03-18 13:00,18,42.67,44.8,42.61,44.75,899
20150401|2015-03-18 13:30,18,44.65,44.91,44.32,44.46,276
20150401|2015-03-18 14:00,18,44.55,44.95,44.47,44.76,54
20150401|2015-03-18 14:30,18,44.8,45.15,44.75,45.15,89
20150401|2015-03-18 15:00,18,45.12,45.24,44.93,45.15,33
20150401|2015-03-18 15:30,18,45.04,45.04,44.62,44.66,9
20150401|2015-03-18 16:30,18,44.64,44.64,44.64,44.64,1
20150401|2015-03-18 19:30,19,44.36,44.36,44.32,44.32,5
20150401|2015-03-18 20:30,19,44.07,44.07,44.07,44.07,2
20150401|2015-03-18 21:30,19,44.13,44.13,44.13,44.13,4
20150401|2015-03-18 23:30,19,43.77,43.78,43.77,43.78,18
20150401|2015-03-19 01:30,19,43.47,43.59,43.47,43.59,4
20150401|2015-03-19 02:00,19,43.72,43.72,43.5,43.51,12
20150401|2015-03-19 02:30,19,43.28,43.33,43.28,43.33,8
20150401|2015-03-19 03:00,19,43.35,43.35,43,43.02,28
20150401|2015-03-19 03:30,19,42.99,43.21,42.96,43.21,40
20150401|2015-03-19 04:00,19,43.26,43.32,43.26,43.32,42
20150401|2015-03-19 04:30,19,43.18,43.22,43.18,43.21,9
20150401|2015-03-19 05:00,19,43.39,43.39,43.14,43.23,21
20150401|2015-03-19 05:30,19,43.22,43.23,43.22,43.23,3
20150401|2015-03-19 06:30,19,43.15,43.15,43.1,43.1,51
20150401|2015-03-19 07:00,19,43.08,43.09,42.81,42.81,54
20150401|2015-03-19 07:30,19,42.94,42.97,42.91,42.94,9
20150401|2015-03-19 08:00,19,42.99,43.01,42.8,42.95,23
20150401|2015-03-19 08:30,19,43.15,43.2,43.05,43.2,7
20150401|2015-03-19 09:00,19,43.21,43.27,43.19,43.19,34
20150401|2015-03-19 09:30,19,43.28,43.42,43.19,43.28,28
20150401|2015-03-19 10:00,19,43.5,43.88,43.5,43.88,43
20150401|2015-03-19 10:30,19,43.77,44.1,43.65,43.65,103
20150401|2015-03-19 11:00,19,43.65,43.79,43.34,43.36,36
20150401|2015-03-19 11:30,19,43.36,43.41,43.05,43.05,167
20150401|2015-03-19 12:00,19,43.13,43.53,43.11,43.11,72
20150401|2015-03-19 13:00,19,43.75,44,43.56,43.99,116
20150501|2013-10-24 12:30,24,88.25,88.26,88.25,88.26,2
20150501|2013-10-25 08:00,25,88.32,88.32,88.27,88.27,2
20150501|2013-10-25 10:00,25,88.82,88.82,88.82,88.82,1
20150501|2013-10-25 12:30,25,88.95,88.96,88.95,88.96,2
20150501|2013-10-30 07:00,30,89.01,89.01,89.01,89.01,1
20150501|2013-10-30 12:00,30,89.1,89.1,89.1,89.1,1
20150501|2014-04-24 08:00,24,93.41,93.41,93.41,93.41,15
20150501|2014-04-25 09:00,25,92.5,92.5,92.5,92.5,10
20150501|2014-05-21 08:30,21,94.1,94.1,94.1,94.1,5
20150501|2014-06-11 06:30,11,95.35,95.35,95.35,95.35,8
20150501|2014-07-21 10:30,21,96.05,96.05,96.05,96.05,20
20150501|2014-07-24 10:00,24,96.34,96.34,96.34,96.34,1
20150501|2014-07-24 11:00,24,96.37,96.37,96.37,96.37,7
20150501|2014-07-24 13:30,24,96.21,96.21,96.21,96.21,37
20150501|2014-07-24 14:00,24,96.21,96.21,96.21,96.21,25
20150501|2014-07-25 04:00,25,96.31,96.31,96.3,96.3,2
20150501|2014-07-25 08:00,25,95.94,95.94,95.94,95.94,1
20150501|2014-07-25 12:30,25,96.34,96.34,96.34,96.34,1
20150501|2014-07-25 13:00,25,96.34,96.34,96.34,96.34,5
20150501|2014-07-28 06:30,28,96.17,96.17,96.17,96.17,1
20150501|2014-07-28 12:30,28,95.91,95.91,95.91,95.91,1
20150501|2014-07-29 08:00,29,95.29,95.29,95.29,95.29,5
20150501|2014-07-29 09:00,29,95.24,95.24,95.24,95.24,1
20150501|2014-07-29 09:30,29,95.36,95.44,95.36,95.44,3
20150501|2014-07-29 10:30,29,95.2,95.2,95.2,95.2,1
20150501|2014-07-29 12:00,29,95.07,95.07,95.07,95.07,2
20150501|2014-07-30 04:30,30,95.59,95.59,95.59,95.59,1
20150501|2014-07-30 10:30,30,95.29,95.29,95.29,95.29,1
20150501|2014-07-30 12:00,30,94.95,94.95,94.95,94.95,1
20150501|2014-07-31 09:30,31,94.58,94.58,94.58,94.58,1
20150501|2014-08-01 01:30,1,94.05,94.05,94.05,94.05,4
20150501|2014-08-01 07:00,1,93.6,93.6,93.6,93.6,2
20150501|2014-08-01 07:30,1,93.57,93.57,93.51,93.51,3
20150501|2014-08-01 08:30,1,93.28,93.28,93.28,93.28,1
20150501|2014-08-01 09:00,1,93.06,93.06,93.06,93.06,3
20150501|2014-08-01 10:30,1,93.07,93.07,93.07,93.07,1
20150501|2014-08-01 13:30,1,93.56,93.56,93.56,93.56,2
20150501|2014-08-04 09:00,4,94.08,94.17,94.08,94.17,17
20150501|2014-08-04 14:00,4,94.06,94.15,94.06,94.15,50
20150501|2014-08-05 14:30,5,93.73,93.73,93.73,93.73,1
20150501|2014-08-07 09:30,7,93.89,93.89,93.89,93.89,1
20150501|2014-08-07 12:30,7,94.18,94.18,94.18,94.18,10
20150501|2014-08-08 00:00,8,94.8,94.83,94.8,94.83,10
20150501|2014-08-08 07:00,8,94.44,94.44,94.44,94.44,1
20150501|2014-08-08 10:30,8,93.88,93.89,93.88,93.89,2
20150501|2014-08-11 09:30,11,94.54,94.54,94.54,94.54,1
20150501|2014-08-11 10:00,11,94.44,94.44,94.38,94.38,2
20150501|2014-08-12 09:00,12,94.01,94.01,94.01,94.01,1
20150501|2014-08-12 09:30,12,93.88,93.88,93.88,93.88,3
20150501|2014-08-12 11:30,12,93.79,93.79,93.79,93.79,8
20150501|2014-08-13 09:30,13,93.71,93.71,93.71,93.71,1
20150501|2014-08-13 10:00,13,93.71,93.71,93.71,93.71,3
20150501|2014-08-13 13:30,13,94.39,94.39,94.39,94.39,6
20150501|2014-08-15 09:30,15,92.51,92.72,92.51,92.72,9
20150501|2014-08-15 12:00,15,92.88,92.88,92.88,92.88,1
20150501|2014-08-18 09:30,18,91.48,91.48,91.48,91.48,1
20150501|2014-08-19 09:30,19,91.58,91.58,91.58,91.58,1
20150501|2014-08-20 02:30,20,91.67,91.67,91.67,91.67,2
20150501|2014-08-20 11:00,20,91.7,91.7,91.7,91.7,1
20150501|2014-08-20 14:30,20,91.62,91.62,91.62,91.62,1
20150501|2014-08-21 02:30,21,91.48,91.48,91.48,91.48,1
20150501|2014-08-21 03:00,21,91.29,91.29,91.29,91.29,1
20150501|2014-08-22 15:00,22,92.22,92.22,92.22,92.22,1
20150501|2014-08-25 12:00,25,92.08,92.08,92.08,92.08,1
20150501|2014-08-26 08:00,26,92.67,92.67,92.67,92.67,1
20150501|2014-08-26 09:00,26,92.9,92.92,92.73,92.73,8
20150501|2014-08-26 09:30,26,92.77,92.77,92.77,92.77,1
20150501|2014-08-26 10:00,26,92.7,92.7,92.7,92.7,2
20150501|2014-08-26 10:30,26,92.49,92.49,92.49,92.49,2
20150501|2014-08-26 13:00,26,92.63,92.64,92.63,92.64,6
20150501|2014-08-27 03:30,27,92.77,92.78,92.77,92.78,3
20150501|2014-08-27 09:00,27,92.73,92.8,92.73,92.8,3
20150501|2014-08-27 09:30,27,92.67,92.67,92.67,92.67,1
20150501|2014-08-27 10:30,27,92.11,92.11,92.11,92.11,1
20150501|2014-08-28 09:00,28,92.63,92.63,92.63,92.63,1
20150501|2014-08-28 11:00,28,92.56,92.56,92.56,92.56,1
20150501|2014-08-29 08:00,29,92.89,92.89,92.89,92.89,1
20150501|2014-08-29 09:00,29,92.96,92.96,92.87,92.94,73
20150501|2014-09-02 01:30,2,92.99,92.99,92.99,92.99,1
20150501|2014-09-02 06:30,2,92.39,92.39,92.39,92.39,1
20150501|2014-09-02 13:00,2,91.03,91.03,91.03,91.03,1
20150501|2014-09-03 08:00,3,92.53,92.53,92.53,92.53,1
20150501|2014-09-03 11:00,3,92.53,92.53,92.53,92.53,1
20150501|2014-09-03 11:30,3,92.53,92.53,92.53,92.53,1
20150501|2014-09-03 13:00,3,93.3,93.3,93.3,93.3,6
20150501|2014-09-04 03:00,4,92.75,92.79,92.75,92.79,7
20150501|2014-09-04 07:30,4,92.48,92.48,92.48,92.48,1
20150501|2014-09-05 07:30,5,92.29,92.29,92.29,92.29,1
20150501|2014-09-05 08:00,5,92.47,92.47,92.47,92.47,1
20150501|2014-09-05 10:00,5,91.78,91.78,91.78,91.78,3
20150501|2014-09-05 11:30,5,91.68,91.68,91.68,91.68,5
20150501|2014-09-05 13:00,5,91.64,91.64,91.63,91.63,9
20150501|2014-09-08 08:00,8,90.76,90.8,90.76,90.76,18
20150501|2014-09-08 10:30,8,91.1,91.1,91.1,91.1,1
20150501|2014-09-09 14:00,9,90.93,90.93,90.93,90.93,1
20150501|2014-09-10 06:30,10,90.56,90.56,90.56,90.56,1
20150501|2014-09-11 05:30,11,89.24,89.24,89.24,89.24,3
20150501|2014-09-11 12:30,11,90.21,90.21,90.21,90.21,2
20150501|2014-09-11 13:00,11,90.23,90.23,90.23,90.23,5
20150501|2014-09-11 14:30,11,90.79,90.79,90.79,90.79,1
20150501|2014-09-12 13:30,12,89.92,89.92,89.92,89.92,1
20150501|2014-09-15 10:00,15,90.05,90.05,90.05,90.05,1
20150501|2014-09-15 13:00,15,90.44,90.44,90.44,90.44,1
20150501|2014-09-16 08:00,16,90.85,90.85,90.85,90.85,1
20150501|2014-09-16 12:00,16,91.72,91.72,91.72,91.72,2
20150501|2014-09-17 09:30,17,91.41,91.41,91.41,91.41,1
20150501|2014-09-18 09:00,18,91.27,91.27,91.27,91.27,6
20150501|2014-09-18 13:00,18,90.32,90.32,90.32,90.32,1
20150501|2014-09-19 13:30,19,90.34,90.34,90.34,90.34,1
20150501|2014-09-22 04:00,22,90.02,90.03,90.02,90.03,10
20150501|2014-09-22 07:00,22,90.29,90.35,90.29,90.35,21
20150501|2014-09-22 08:30,22,90.08,90.08,90.08,90.08,5
20150501|2014-09-22 09:00,22,89.73,89.73,89.73,89.73,1
20150501|2014-09-22 10:00,22,89.68,89.68,89.68,89.68,4
20150501|2014-09-22 10:30,22,89.37,89.37,89.37,89.37,1
20150501|2014-09-22 11:00,22,89.21,89.21,89.21,89.21,10
20150501|2014-09-22 22:30,23,89.93,89.93,89.93,89.93,7
20150501|2014-09-23 00:00,23,90.02,90.02,90.02,90.02,1
20150501|2014-09-23 02:30,23,89.79,89.79,89.73,89.73,8
20150501|2014-09-23 04:00,23,89.63,89.63,89.63,89.63,4
20150501|2014-09-23 07:00,23,90.09,90.09,90.09,90.09,3
20150501|2014-09-23 08:00,23,89.79,89.79,89.64,89.64,2
20150501|2014-09-23 08:30,23,89.49,89.52,89.38,89.52,15
20150501|2014-09-23 09:00,23,90.09,90.09,90.09,90.09,1
20150501|2014-09-23 09:30,23,90.09,90.09,90.05,90.05,9
20150501|2014-09-23 10:00,23,89.89,89.89,89.89,89.89,1
20150501|2014-09-23 11:00,23,89.9,89.9,89.9,89.9,1
20150501|2014-09-23 12:00,23,90.29,90.29,90.29,90.29,14
20150501|2014-09-23 21:00,24,89.92,89.92,89.92,89.92,1
20150501|2014-09-24 04:00,24,89.78,89.78,89.78,89.78,1
20150501|2014-09-24 06:00,24,89.59,89.59,89.59,89.59,2
20150501|2014-09-24 07:30,24,89.61,89.61,89.61,89.61,1
20150501|2014-09-24 09:30,24,89.95,89.95,89.95,89.95,1
20150501|2014-09-24 10:30,24,89.32,89.32,89.32,89.32,2
20150501|2014-09-24 13:00,24,89.75,89.75,89.75,89.75,1
20150501|2014-09-25 04:30,25,90,90,90,90,5
20150501|2014-09-25 09:30,25,90.02,90.02,89.94,89.94,2
20150501|2014-09-25 10:00,25,90.26,90.26,90.26,90.26,1
20150501|2014-09-25 11:30,25,90.43,90.43,90.43,90.43,1
20150501|2014-09-26 06:30,26,90.5,90.5,90.5,90.5,6
20150501|2014-09-26 07:00,26,90.51,90.51,90.51,90.51,5
20150501|2014-09-26 08:30,26,90.04,90.12,89.94,90.12,4
20150501|2014-09-26 09:30,26,90.27,90.27,90.27,90.27,3
20150501|2014-09-26 11:00,26,90.32,90.32,90.32,90.32,4
20150501|2014-09-26 12:30,26,90.56,90.56,90.56,90.56,3
20150501|2014-09-26 13:00,26,90.34,90.34,90.34,90.34,1
20150501|2014-09-29 08:30,29,90.3,90.3,90.3,90.3,1
20150501|2014-09-29 09:00,29,90.31,90.31,90.31,90.31,1
20150501|2014-09-29 09:30,29,90.46,90.47,90.46,90.47,5
20150501|2014-09-29 11:30,29,90.48,90.52,90.48,90.52,2
20150501|2014-09-29 12:30,29,90.8,90.8,90.8,90.8,1
20150501|2014-09-30 02:00,30,90.83,90.83,90.83,90.83,1
20150501|2014-09-30 02:30,30,90.86,90.86,90.86,90.86,4
20150501|2014-09-30 03:30,30,90.84,90.89,90.84,90.89,9
20150501|2014-09-30 04:00,30,90.91,90.93,90.85,90.85,28
20150501|2014-09-30 04:30,30,90.89,90.89,90.89,90.89,1
20150501|2014-09-30 08:30,30,90.41,90.41,90.28,90.28,2
20150501|2014-09-30 10:30,30,89.02,89.02,88.35,88.35,40
20150501|2014-09-30 11:00,30,88.22,88.22,88.22,88.22,1
20150501|2014-09-30 12:00,30,88.25,88.25,88.08,88.08,2
20150501|2014-09-30 13:00,30,88.12,88.12,88.12,88.12,4
20150501|2014-10-01 08:30,1,88.88,88.88,88.88,88.88,2
20150501|2014-10-01 09:30,1,88.91,88.91,88.91,88.91,1
20150501|2014-10-01 10:00,1,89.34,89.34,89.34,89.34,2
20150501|2014-10-01 10:30,1,89.2,89.2,89.2,89.2,1
20150501|2014-10-01 12:30,1,88.35,88.35,88.34,88.34,2
20150501|2014-10-01 13:00,1,87.58,87.58,87.57,87.57,3
20150501|2014-10-01 13:30,1,87.71,87.75,87.71,87.75,3
20150501|2014-10-02 02:00,2,87.11,87.11,87.11,87.11,1
20150501|2014-10-02 02:30,2,86.91,86.91,86.91,86.91,1
20150501|2014-10-02 04:30,2,85.42,85.42,85.42,85.42,6
20150501|2014-10-02 06:30,2,86.13,86.13,86.13,86.13,11
20150501|2014-10-02 07:30,2,86.41,86.41,86.41,86.41,1
20150501|2014-10-02 08:00,2,86.15,86.22,86.11,86.22,23
20150501|2014-10-02 08:30,2,86.42,86.42,86.42,86.42,2
20150501|2014-10-02 10:00,2,86.6,86.6,86.6,86.6,1
20150501|2014-10-02 10:30,2,85.98,85.98,85.98,85.98,1
20150501|2014-10-02 13:00,2,87.15,87.26,87.15,87.26,9
20150501|2014-10-02 14:00,2,87.39,87.39,87.39,87.39,1
20150501|2014-10-02 14:30,2,87.34,87.34,87.34,87.34,5
20150501|2014-10-02 15:00,2,87.29,87.35,87.29,87.35,18
20150501|2014-10-03 07:00,3,86.78,86.78,86.78,86.78,1
20150501|2014-10-03 07:30,3,86.89,86.89,86.89,86.89,1
20150501|2014-10-03 08:00,3,86.31,86.41,86.29,86.41,3
20150501|2014-10-03 09:00,3,86.37,86.43,86.37,86.43,2
20150501|2014-10-03 09:30,3,86.04,86.04,86.01,86.01,2
20150501|2014-10-03 10:00,3,86.03,86.03,85.96,85.96,2
20150501|2014-10-03 10:30,3,85.58,85.58,85.56,85.56,10
20150501|2014-10-03 12:00,3,85.96,86.27,85.96,86.27,5
20150501|2014-10-03 12:30,3,85.8,85.8,85.8,85.8,1
20150501|2014-10-03 13:00,3,85.84,85.84,85.84,85.84,1
20150501|2014-10-03 13:30,3,85.92,85.92,85.92,85.92,1
20150501|2014-10-06 10:00,6,85.76,85.76,85.76,85.76,1
20150501|2014-10-06 11:30,6,85.94,85.95,85.94,85.95,2
20150501|2014-10-06 12:00,6,86.54,86.54,86.54,86.54,1
20150501|2014-10-06 12:30,6,86.63,86.63,86.63,86.63,4
20150501|2014-10-06 13:00,6,86.43,86.79,86.43,86.79,16
20150501|2014-10-06 14:30,6,87.16,87.16,87.16,87.16,1
20150501|2014-10-07 07:00,7,86.6,86.6,86.6,86.6,1
20150501|2014-10-07 08:00,7,86.44,86.44,86.44,86.44,1
20150501|2014-10-07 10:30,7,86.12,86.12,86.12,86.12,3
20150501|2014-10-07 14:30,7,85.91,85.91,85.91,85.91,6
20150501|2014-10-07 15:00,7,85.94,85.94,85.94,85.94,1
20150501|2014-10-07 15:30,7,85.95,85.95,85.95,85.95,1
20150501|2014-10-08 02:00,8,85.2,85.2,85.2,85.2,5
20150501|2014-10-08 03:30,8,85.27,85.31,85.27,85.31,3
20150501|2014-10-08 04:00,8,85.18,85.18,85.15,85.15,10
20150501|2014-10-08 07:30,8,85.24,85.24,85.22,85.22,2
20150501|2014-10-08 08:30,8,85.11,85.11,84.91,84.91,13
20150501|2014-10-08 09:00,8,84.76,84.76,84.74,84.74,3
20150501|2014-10-08 09:30,8,84.71,84.71,84.71,84.71,2
20150501|2014-10-08 10:00,8,84.74,84.74,84.73,84.73,3
20150501|2014-10-08 10:30,8,85.22,85.22,84.96,84.96,2
20150501|2014-10-08 11:00,8,85.46,85.53,85.34,85.34,33
20150501|2014-10-08 11:30,8,85.25,85.25,85.25,85.25,1
20150501|2014-10-08 12:30,8,85.34,85.34,85.34,85.34,5
20150501|2014-10-08 13:00,8,85.44,85.52,85.3,85.3,14
20150501|2014-10-09 10:30,9,84.43,84.44,84.41,84.44,18
20150501|2014-10-09 11:00,9,83.77,83.77,83.77,83.77,1
20150501|2014-10-09 11:30,9,83.76,83.76,83.76,83.76,1
20150501|2014-10-09 12:30,9,83.99,83.99,83.99,83.99,1
20150501|2014-10-10 05:30,10,82.67,82.68,82.67,82.68,4
20150501|2014-10-10 07:00,10,82.4,82.4,82.4,82.4,7
20150501|2014-10-10 07:30,10,82.08,82.08,82.08,82.08,1
20150501|2014-10-10 08:30,10,83.15,83.15,83.15,83.15,1
20150501|2014-10-10 09:00,10,82.48,82.48,82.48,82.48,1
20150501|2014-10-10 10:00,10,83,83,82.94,82.94,2
20150501|2014-10-10 13:00,10,83.82,83.82,83.82,83.82,2
20150501|2014-10-12 17:00,13,82.97,82.97,82.97,82.97,1
20150501|2014-10-12 17:30,13,82.66,82.66,82.66,82.66,1
20150501|2014-10-13 03:30,13,82.42,82.49,82.41,82.49,9
20150501|2014-10-13 08:00,13,83.18,83.18,83.18,83.18,1
20150501|2014-10-13 09:00,13,82.9,82.9,82.9,82.9,1
20150501|2014-10-13 09:30,13,82.6,82.6,82.39,82.4,10
20150501|2014-10-13 11:00,13,82.86,82.86,82.86,82.86,1
20150501|2014-10-14 03:00,14,83.2,83.21,83.2,83.21,2
20150501|2014-10-14 03:30,14,82.99,82.99,82.96,82.96,2
20150501|2014-10-14 06:30,14,82.48,82.48,82.48,82.48,1
20150501|2014-10-14 07:30,14,82.58,82.58,82.58,82.58,1
20150501|2014-10-14 08:30,14,82.15,82.15,82.15,82.15,1
20150501|2014-10-14 09:30,14,81.89,81.89,81.89,81.89,1
20150501|2014-10-14 11:00,14,81.62,81.62,81.62,81.62,2
20150501|2014-10-14 12:30,14,80.9,80.9,80.9,80.9,1
20150501|2014-10-14 13:00,14,80.84,80.84,80.22,80.22,37
20150501|2014-10-14 13:30,14,80.06,80.06,80.06,80.06,3
20150501|2014-10-14 14:30,14,79.94,79.94,79.94,79.94,7
20150501|2014-10-15 02:00,15,79.14,79.14,79.14,79.14,1
20150501|2014-10-15 04:30,15,78.66,78.66,78.66,78.66,2
20150501|2014-10-15 05:00,15,78.81,78.81,78.81,78.81,1
20150501|2014-10-15 08:00,15,79.05,79.05,79.05,79.05,1
20150501|2014-10-15 09:00,15,79.71,79.71,79.62,79.62,2
20150501|2014-10-15 10:30,15,79.04,79.26,79.04,79.24,3
20150501|2014-10-15 12:00,15,79.07,79.08,79.07,79.08,3
20150501|2014-10-15 12:30,15,78.63,78.63,78.63,78.63,1
20150501|2014-10-15 13:30,15,79.05,79.05,79.05,79.05,1
20150501|2014-10-15 14:00,15,78.91,78.91,78.91,78.91,1
20150501|2014-10-15 15:00,15,78.97,78.97,78.97,78.97,12
20150501|2014-10-15 15:30,15,78.53,78.53,78.53,78.53,1
20150501|2014-10-16 02:30,16,78.34,78.34,78.33,78.34,4
20150501|2014-10-16 04:00,16,78.2,78.2,78.2,78.2,1
20150501|2014-10-16 04:30,16,78.12,78.13,78.12,78.13,5
20150501|2014-10-16 06:00,16,77.61,77.72,77.61,77.72,4
20150501|2014-10-16 06:30,16,78.01,78.01,78.01,78.01,1
20150501|2014-10-16 07:30,16,77.98,77.98,77.98,77.98,1
20150501|2014-10-16 08:00,16,78.15,78.15,78.09,78.09,5
20150501|2014-10-16 09:30,16,78.89,79.03,78.84,78.85,6
20150501|2014-10-16 10:00,16,79.21,79.21,79.2,79.2,2
20150501|2014-10-16 11:30,16,80.23,80.23,80.23,80.23,7
20150501|2014-10-16 12:00,16,81.93,81.93,80.86,80.9,4
20150501|2014-10-16 13:00,16,80.28,80.28,80.28,80.28,1
20150501|2014-10-16 14:00,16,80.46,80.46,80.46,80.46,2
20150501|2014-10-16 15:00,16,80.28,80.28,80.28,80.28,2
20150501|2014-10-17 04:00,17,80.88,80.88,80.88,80.88,1
20150501|2014-10-17 07:30,17,81.21,81.21,81.21,81.21,1
20150501|2014-10-17 08:00,17,80.61,80.61,80.61,80.61,1
20150501|2014-10-17 09:00,17,80.91,80.91,80.91,80.91,1
20150501|2014-10-17 12:00,17,80.6,80.6,80.6,80.6,1
20150501|2014-10-17 14:00,17,80.77,80.77,80.77,80.77,1
20150501|2014-10-20 07:30,20,80.71,80.71,80.71,80.71,1
20150501|2014-10-20 08:00,20,80.07,80.07,80.07,80.07,1
20150501|2014-10-20 09:00,20,79.57,79.59,79.57,79.59,5
20150501|2014-10-20 09:30,20,79.28,79.28,79.04,79.04,24
20150501|2014-10-20 11:00,20,79.94,79.96,79.94,79.96,5
20150501|2014-10-20 13:00,20,80.04,80.04,80.04,80.04,1
20150501|2014-10-20 14:30,20,80.03,80.03,80.03,80.03,8
20150501|2014-10-21 00:30,21,79.97,79.97,79.97,79.97,1
20150501|2014-10-21 05:30,21,80.37,80.37,80.37,80.37,1
20150501|2014-10-21 08:00,21,80.64,80.83,80.64,80.73,9
20150501|2014-10-21 08:30,21,80.69,80.69,80.61,80.61,2
20150501|2014-10-21 10:00,21,80.13,80.13,80.04,80.04,2
20150501|2014-10-21 10:30,21,80.03,80.03,80.03,80.03,4
20150501|2014-10-21 11:00,21,80.34,80.36,80.34,80.36,4
20150501|2014-10-21 12:00,21,79.95,79.95,79.95,79.95,1
20150501|2014-10-22 06:00,22,80.88,80.88,80.88,80.88,2
20150501|2014-10-22 07:30,22,80.78,80.78,80.78,80.78,1
20150501|2014-10-22 08:00,22,80.93,80.94,80.93,80.94,3
20150501|2014-10-22 08:30,22,80.93,80.93,80.88,80.88,21
20150501|2014-10-22 09:00,22,80.65,80.76,80.64,80.71,48
20150501|2014-10-22 10:30,22,80.75,80.75,80.69,80.69,13
20150501|2014-10-22 12:30,22,79.74,79.74,79.74,79.74,1
20150501|2014-10-22 13:00,22,79.77,79.77,79.18,79.18,2
20150501|2014-10-22 14:00,22,79.18,79.18,79.18,79.18,10
20150501|2014-10-23 03:00,23,79.11,79.23,79.11,79.18,16
20150501|2014-10-23 04:00,23,79.16,79.17,79.14,79.14,10
20150501|2014-10-23 04:30,23,79.24,79.31,79.24,79.3,12
20150501|2014-10-23 05:00,23,79.34,79.44,79.34,79.42,5
20150501|2014-10-23 05:30,23,79.41,79.46,79.41,79.46,21
20150501|2014-10-23 06:30,23,80.11,80.49,80.11,80.49,2
20150501|2014-10-23 07:00,23,79.83,79.83,79.81,79.81,2
20150501|2014-10-23 07:30,23,79.55,79.55,79.55,79.55,1
20150501|2014-10-23 08:00,23,79.96,79.96,79.96,79.96,1
20150501|2014-10-23 08:30,23,79.98,80.05,79.98,80.05,3
20150501|2014-10-23 09:00,23,80.31,80.31,80.31,80.31,1
20150501|2014-10-23 09:30,23,80.59,80.59,80.24,80.25,42
20150501|2014-10-23 10:00,23,80.66,80.66,80.63,80.63,29
20150501|2014-10-23 10:30,23,80.36,80.36,80.36,80.36,2
20150501|2014-10-23 11:30,23,80.27,80.27,80.27,80.27,1
20150501|2014-10-23 12:00,23,80.15,80.15,80.15,80.15,11
20150501|2014-10-23 14:30,23,80.89,80.89,80.89,80.89,7
20150501|2014-10-24 05:00,24,80.35,80.4,80.35,80.4,29
20150501|2014-10-24 07:30,24,80.06,80.06,80.06,80.06,1
20150501|2014-10-24 08:30,24,80.1,80.1,80.1,80.1,2
20150501|2014-10-24 09:30,24,79.89,80.08,79.89,80.08,16
20150501|2014-10-24 12:00,24,80.45,80.45,80.45,80.45,1
20150501|2014-10-24 12:30,24,80.29,80.29,80.29,80.29,1
20150501|2014-10-27 06:30,27,79.75,79.79,79.75,79.79,9
20150501|2014-10-27 07:30,27,79.42,79.44,79.42,79.43,3
20150501|2014-10-27 08:00,27,78.89,78.89,78.89,78.89,1
20150501|2014-10-27 09:30,27,79.48,79.48,79.48,79.48,1
20150501|2014-10-27 10:00,27,80.01,80.01,79.88,79.95,5
20150501|2014-10-27 10:30,27,79.54,79.54,79.54,79.54,2
20150501|2014-10-27 13:30,27,79.97,79.97,79.97,79.97,2
20150501|2014-10-27 16:30,27,79.8,79.8,79.8,79.8,3
20150501|2014-10-28 00:00,28,79.69,79.86,79.66,79.86,3
20150501|2014-10-28 04:00,28,80.16,80.25,80.16,80.25,7
20150501|2014-10-28 06:00,28,80.66,80.66,80.66,80.66,1
20150501|2014-10-28 07:30,28,80.47,80.47,80.43,80.43,2
20150501|2014-10-28 08:00,28,80.14,80.14,80.14,80.14,1
20150501|2014-10-28 09:00,28,79.85,79.85,79.85,79.85,1
20150501|2014-10-28 09:30,28,80.17,80.17,80.17,80.17,1
20150501|2014-10-28 10:30,28,80.17,80.17,79.85,79.88,32
20150501|2014-10-28 11:00,28,80.21,80.28,80.21,80.28,3
20150501|2014-10-29 09:00,29,81.44,81.5,81.44,81.5,5
20150501|2014-10-29 11:00,29,81.67,81.67,81.64,81.64,6
20150501|2014-10-29 12:30,29,81.71,81.71,81.71,81.71,1
20150501|2014-10-29 13:00,29,81.4,81.4,81.4,81.4,1
20150501|2014-10-29 13:30,29,81.38,81.4,81.32,81.32,10
20150501|2014-10-30 08:00,30,80.84,80.84,80.84,80.84,17
20150501|2014-10-30 08:30,30,80.47,80.47,80.4,80.4,2
20150501|2014-10-30 10:30,30,80.41,80.41,80.41,80.41,1
20150501|2014-10-30 11:00,30,80.54,80.54,80.54,80.54,1
20150501|2014-10-30 13:00,30,80.65,80.65,80.65,80.65,1
20150501|2014-10-30 14:30,30,80.53,80.53,80.53,80.53,4
20150501|2014-10-31 07:00,31,79.89,79.89,79.89,79.89,2
20150501|2014-10-31 07:30,31,79.46,79.46,79.46,79.46,1
20150501|2014-10-31 11:00,31,79.62,79.72,79.62,79.72,2
20150501|2014-10-31 13:00,31,79.83,79.83,79.83,79.83,6
20150501|2014-10-31 13:30,31,80.37,80.37,80.37,80.37,1
20150501|2014-10-31 14:00,31,80.53,80.53,80.53,80.53,1
20150501|2014-11-03 06:30,3,80.68,80.68,80.68,80.68,1
20150501|2014-11-03 11:00,3,79.63,79.63,79.63,79.63,1
20150501|2014-11-03 11:30,3,80.01,80.01,80.01,80.01,1
20150501|2014-11-03 13:30,3,78.3,78.3,78.3,78.3,1
20150501|2014-11-04 01:00,4,78.25,78.25,77.89,77.89,3
20150501|2014-11-04 01:30,4,77.72,77.75,77.48,77.48,61
20150501|2014-11-04 02:30,4,77.72,77.78,77.72,77.78,11
20150501|2014-11-04 03:00,4,77.83,77.88,77.83,77.88,2
20150501|2014-11-04 03:30,4,77.49,77.55,77.49,77.55,9
20150501|2014-11-04 04:00,4,77.14,77.14,76.46,77.1,42
20150501|2014-11-04 07:30,4,77.12,77.12,77.12,77.12,1
20150501|2014-11-04 08:00,4,77.51,77.51,77.51,77.51,1
20150501|2014-11-04 08:30,4,77.44,77.44,77.44,77.44,1
20150501|2014-11-04 09:00,4,77.03,77.07,77.03,77.07,22
20150501|2014-11-04 09:30,4,76.91,77.07,76.91,77.07,13
20150501|2014-11-04 10:00,4,76.98,76.98,76.98,76.98,13
20150501|2014-11-04 12:00,4,77.07,77.07,77.07,77.07,1
20150501|2014-11-04 13:00,4,77.31,77.31,77.31,77.31,11
20150501|2014-11-04 14:30,4,77.31,77.31,77.31,77.31,3
20150501|2014-11-05 04:00,5,76.73,76.77,76.73,76.77,13
20150501|2014-11-05 05:00,5,76.89,76.89,76.89,76.89,1
20150501|2014-11-05 08:00,5,77.25,77.25,77.19,77.19,6
20150501|2014-11-05 09:00,5,77.58,77.58,77.58,77.58,1
20150501|2014-11-05 09:30,5,78.08,78.83,78.08,78.83,4
20150501|2014-11-05 10:30,5,78.22,78.22,78.22,78.22,1
20150501|2014-11-05 13:00,5,78.53,78.54,78.53,78.54,6
20150501|2014-11-06 02:30,6,78.22,78.22,78.22,78.22,13
20150501|2014-11-06 04:30,6,78.27,78.27,78.27,78.27,1
20150501|2014-11-06 08:30,6,77.4,77.4,77.39,77.39,3
20150501|2014-11-06 09:30,6,77.62,77.73,77.55,77.72,8
20150501|2014-11-06 10:00,6,77.67,77.67,77.67,77.67,1
20150501|2014-11-06 11:00,6,77.59,77.59,77.59,77.59,2
20150501|2014-11-06 11:30,6,77.97,77.97,77.97,77.97,2
20150501|2014-11-06 13:00,6,77.72,77.72,77.72,77.72,3
20150501|2014-11-07 06:30,7,78.52,78.52,78.52,78.52,1
20150501|2014-11-07 08:00,7,78.37,78.37,78.37,78.37,1
20150501|2014-11-07 08:30,7,78.27,78.74,78.27,78.74,22
20150501|2014-11-07 10:00,7,78.8,78.8,78.77,78.77,3
20150501|2014-11-07 10:30,7,79.06,79.11,79.06,79.11,2
20150501|2014-11-07 13:00,7,78.51,78.56,78.51,78.56,4
20150501|2014-11-09 23:00,10,78.94,78.94,78.94,78.94,1
20150501|2014-11-10 06:30,10,79.43,79.43,79.43,79.43,3
20150501|2014-11-10 07:30,10,79.37,79.37,79.37,79.37,1
20150501|2014-11-10 13:00,10,77.8,77.8,77.8,77.8,2
20150501|2014-11-10 13:30,10,77.59,77.59,77.59,77.59,1
20150501|2014-11-11 06:30,11,77.81,77.81,77.81,77.81,1
20150501|2014-11-11 08:00,11,77.73,77.73,77.73,77.73,4
20150501|2014-11-11 10:00,11,77.44,77.44,77.44,77.44,1
20150501|2014-11-11 10:30,11,77,77,77,77,1
20150501|2014-11-11 12:30,11,77.59,77.59,77.59,77.59,1
20150501|2014-11-11 13:00,11,77.86,77.86,77.86,77.86,1
20150501|2014-11-11 13:30,11,77.88,77.88,77.88,77.88,1
20150501|2014-11-12 03:30,12,77.5,77.5,77.5,77.5,30
20150501|2014-11-12 09:00,12,77.77,77.77,77.77,77.77,1
20150501|2014-11-12 13:00,12,77.34,77.34,77.34,77.34,1
20150501|2014-11-12 13:30,12,77.07,77.07,77.01,77.01,13
20150501|2014-11-12 23:00,13,77.08,77.08,77.08,77.08,1
20150501|2014-11-13 03:00,13,76.77,76.77,76.77,76.77,1
20150501|2014-11-13 03:30,13,76.6,76.6,76.6,76.6,1
20150501|2014-11-13 08:30,13,75.93,75.93,75.93,75.93,3
20150501|2014-11-13 09:00,13,75.67,75.67,75.67,75.67,1
20150501|2014-11-13 10:00,13,75.72,75.72,75.72,75.72,1
20150501|2014-11-13 11:00,13,75.49,75.49,74.99,74.99,19
20150501|2014-11-13 11:30,13,75.11,75.19,75.11,75.19,32
20150501|2014-11-13 13:00,13,74.46,74.46,74.38,74.38,3
20150501|2014-11-13 14:30,13,74.21,74.21,74.21,74.21,1
20150501|2014-11-13 15:00,13,74.29,74.29,74.29,74.29,1
20150501|2014-11-13 23:30,14,74.08,74.08,74.08,74.08,4
20150501|2014-11-14 02:00,14,73.51,73.51,73.51,73.51,1
20150501|2014-11-14 02:30,14,73.65,73.66,73.65,73.66,2
20150501|2014-11-14 03:30,14,74.2,74.2,74.2,74.2,1
20150501|2014-11-14 04:00,14,74.42,74.42,74.42,74.42,1
20150501|2014-11-14 04:30,14,74.22,74.35,74.22,74.35,4
20150501|2014-11-14 05:30,14,74.42,74.42,74.42,74.42,1
20150501|2014-11-14 06:00,14,74.44,74.44,74.44,74.44,1
20150501|2014-11-14 07:30,14,74.62,74.62,74.58,74.58,5
20150501|2014-11-14 08:00,14,74.88,74.88,74.85,74.85,4
20150501|2014-11-14 08:30,14,75.27,75.27,75.17,75.17,6
20150501|2014-11-14 13:30,14,76.09,76.11,76.09,76.11,3
20150501|2014-11-14 15:00,14,76.01,76.01,76.01,76.01,1
20150501|2014-11-17 02:30,17,74.95,74.95,74.95,74.95,1
20150501|2014-11-17 07:00,17,75.34,75.34,75.34,75.34,1
20150501|2014-11-17 09:30,17,75.28,75.28,75.28,75.28,1
20150501|2014-11-17 12:00,17,75.73,75.73,75.73,75.73,2
20150501|2014-11-17 12:30,17,75.66,75.66,75.66,75.66,1
20150501|2014-11-17 13:00,17,76.01,76.01,76.01,76.01,1
20150501|2014-11-17 13:30,17,75.84,75.84,75.84,75.84,1
20150501|2014-11-18 02:30,18,76.02,76.02,76.02,76.02,18
20150501|2014-11-18 04:00,18,76.57,76.57,76.51,76.51,2
20150501|2014-11-18 04:30,18,76.64,76.64,76.53,76.58,73
20150501|2014-11-18 05:00,18,76.39,76.39,76.39,76.39,1
20150501|2014-11-18 06:00,18,76.19,76.19,76.05,76.09,4
20150501|2014-11-18 06:30,18,75.98,75.98,75.94,75.94,3
20150501|2014-11-18 07:30,18,75.89,75.89,75.67,75.67,4
20150501|2014-11-18 08:00,18,75.77,75.77,75.43,75.43,9
20150501|2014-11-18 08:30,18,75.27,75.27,75.26,75.26,5
20150501|2014-11-18 09:00,18,75.36,75.36,75.15,75.15,3
20150501|2014-11-18 09:30,18,75.15,75.42,75.03,75.42,6
20150501|2014-11-18 10:00,18,75.64,75.64,75.25,75.29,7
20150501|2014-11-18 10:30,18,75.14,75.14,74.75,74.85,14
20150501|2014-11-18 11:00,18,74.93,74.99,74.93,74.94,4
20150501|2014-11-18 11:30,18,74.89,75.14,74.89,75.14,4
20150501|2014-11-18 12:00,18,75.17,75.17,75.17,75.17,2
20150501|2014-11-18 13:00,18,75.13,75.13,75.13,75.13,1
20150501|2014-11-19 02:30,19,74.65,74.65,74.65,74.65,1
20150501|2014-11-19 03:30,19,75.02,75.02,75.02,75.02,1
20150501|2014-11-19 04:00,19,75.16,75.24,75.16,75.23,4
20150501|2014-11-19 05:30,19,75.15,75.15,75.15,75.15,1
20150501|2014-11-19 06:00,19,75.32,75.32,75.32,75.32,1
20150501|2014-11-19 07:00,19,75.61,75.61,75.61,75.61,1
20150501|2014-11-19 08:00,19,75.6,75.6,75.6,75.6,1
20150501|2014-11-19 08:30,19,75.12,75.21,75.09,75.21,3
20150501|2014-11-19 09:30,19,75,75.18,74.74,75.18,16
20150501|2014-11-19 10:00,19,75.18,75.3,75.02,75.15,7
20150501|2014-11-19 10:30,19,75.12,75.59,75.12,75.54,9
20150501|2014-11-19 11:30,19,75.54,75.54,75.54,75.54,1
20150501|2014-11-19 12:00,19,75.42,75.42,75.38,75.38,3
20150501|2014-11-19 12:30,19,75.4,75.51,75.31,75.31,11
20150501|2014-11-19 13:00,19,75.45,75.45,74.69,74.76,10
20150501|2014-11-19 13:30,19,74.56,74.87,74.56,74.87,2
20150501|2014-11-19 15:30,19,74.59,74.59,74.59,74.59,1
20150501|2014-11-20 00:30,20,74.51,74.77,74.45,74.77,4
20150501|2014-11-20 03:30,20,74.31,74.36,74.31,74.36,2
20150501|2014-11-20 05:00,20,74.33,74.37,74.33,74.37,2
20150501|2014-11-20 05:30,20,74.57,74.57,74.57,74.57,1
20150501|2014-11-20 07:30,20,74.77,74.94,74.77,74.94,2
20150501|2014-11-20 08:00,20,74.9,75.15,74.9,75.15,4
20150501|2014-11-20 11:30,20,75.29,75.29,75.29,75.29,1
20150501|2014-11-20 13:00,20,75.84,75.84,75.84,75.84,1
20150501|2014-11-20 13:30,20,75.75,75.75,75.7,75.7,2
20150501|2014-11-20 14:30,20,75.57,75.57,75.55,75.55,4
20150501|2014-11-20 15:30,20,76.14,76.14,76.14,76.14,1
20150501|2014-11-21 02:00,21,75.94,76.01,75.94,76.01,5
20150501|2014-11-21 02:30,21,76.16,76.16,76.16,76.16,1
20150501|2014-11-21 06:00,21,77.21,77.21,77.21,77.21,3
20150501|2014-11-21 06:30,21,77.65,77.65,77.65,77.65,1
20150501|2014-11-21 07:30,21,76.98,76.98,76.98,76.98,7
20150501|2014-11-21 08:00,21,76.62,76.63,76.62,76.63,3
20150501|2014-11-21 08:30,21,76.71,76.71,76.71,76.71,1
20150501|2014-11-21 09:30,21,76.39,76.39,76.39,76.39,7
20150501|2014-11-21 10:30,21,75.88,75.88,75.88,75.88,1
20150501|2014-11-21 13:00,21,76.52,76.55,76.52,76.55,3
20150501|2014-11-21 13:30,21,76.7,76.7,76.7,76.7,1
20150501|2014-11-21 15:00,21,76.87,76.87,76.87,76.87,6
20150501|2014-11-24 03:30,24,76.93,76.93,76.93,76.93,2
20150501|2014-11-24 04:00,24,76.98,76.98,76.98,76.98,3
20150501|2014-11-24 08:00,24,76.28,76.28,76.28,76.28,1
20150501|2014-11-24 09:00,24,76.58,76.58,76.58,76.58,1
20150501|2014-11-24 10:00,24,77.01,77.01,77.01,77.01,1
20150501|2014-11-24 13:00,24,76.2,76.2,76.15,76.15,2
20150501|2014-11-24 13:30,24,76.09,76.09,76.09,76.09,1
20150501|2014-11-25 09:00,25,76.53,76.53,76.53,76.53,3
20150501|2014-11-25 10:00,25,75.43,75.43,74.98,74.98,9
20150501|2014-11-25 10:30,25,74.75,74.75,74.74,74.74,12
20150501|2014-11-25 11:30,25,75.31,75.31,75.31,75.31,1
20150501|2014-11-25 13:00,25,74.64,74.64,74.64,74.64,4
20150501|2014-11-25 13:30,25,74.25,74.29,74.25,74.28,3
20150501|2014-11-25 14:30,25,74.25,74.25,74.25,74.25,1
20150501|2014-11-25 16:00,25,74.25,74.25,74.25,74.25,1
20150501|2014-11-26 06:00,26,74.38,74.38,74.38,74.38,1
20150501|2014-11-26 12:00,26,74.1,74.1,74.1,74.1,1
20150501|2014-11-26 13:30,26,74.01,74.05,74.01,74.05,2
20150501|2014-11-26 14:00,26,74,74.01,73.98,74.01,11
20150501|2014-11-26 19:30,27,73.31,73.31,73.31,73.31,1
20150501|2014-11-26 20:30,27,73.3,73.3,73.29,73.29,5
20150501|2014-11-27 01:30,27,73.19,73.19,73.19,73.19,1
20150501|2014-11-27 02:00,27,73.16,73.16,72.72,72.72,2
20150501|2014-11-27 02:30,27,72.33,72.33,72.33,72.33,1
20150501|2014-11-27 03:30,27,72.56,72.56,72.56,72.56,1
20150501|2014-11-27 04:00,27,72.34,72.34,72.34,72.34,2
20150501|2014-11-27 08:00,27,72.72,72.72,72.72,72.72,2
20150501|2014-11-27 08:30,27,72.09,72.09,71.25,71.64,7
20150501|2014-11-27 09:00,27,71.29,71.29,71.29,71.29,1
20150501|2014-11-27 09:30,27,71.18,71.24,70.63,70.68,31
20150501|2014-11-27 10:00,27,70.83,70.86,69.65,69.65,77
20150501|2014-11-27 10:30,27,68.92,69.84,68.92,69.84,31
20150501|2014-11-27 11:00,27,69.99,69.99,69.38,69.7,31
20150501|2014-11-27 11:30,27,69.47,69.47,69.46,69.46,2
20150501|2014-11-27 12:00,27,69.43,69.45,69.42,69.45,12
20150501|2014-11-27 19:00,28,69.17,69.17,69.17,69.17,1
20150501|2014-11-27 22:30,28,69.27,69.27,69.27,69.27,1
20150501|2014-11-27 23:30,28,68.81,68.81,68.8,68.8,11
20150501|2014-11-28 03:00,28,68.95,68.95,68.95,68.95,1
20150501|2014-11-28 04:00,28,69.26,69.26,69.26,69.26,2
20150501|2014-11-28 04:30,28,69.82,69.87,69.82,69.87,7
20150501|2014-11-28 05:00,28,69.87,69.87,69.87,69.87,1
20150501|2014-11-28 05:30,28,69.46,69.46,69.46,69.46,1
20150501|2014-11-28 08:00,28,69.79,69.8,69.79,69.8,5
20150501|2014-11-28 08:30,28,69.97,69.97,69.77,69.77,16
20150501|2014-11-28 09:00,28,69.75,69.75,69.52,69.52,27
20150501|2014-11-28 10:00,28,69.27,69.27,69.22,69.22,7
20150501|2014-11-28 10:30,28,69.11,69.11,68.85,68.85,9
20150501|2014-11-28 11:00,28,68.7,68.7,68.52,68.52,17
20150501|2014-11-28 11:30,28,68.3,68.3,67.73,67.73,13
20150501|2014-11-28 12:00,28,67.9,67.9,66.71,67.07,25
20150501|2014-11-28 12:30,28,67.26,67.26,66.93,66.93,6
20150501|2014-12-01 02:00,1,64.84,64.84,64.84,64.84,1
20150501|2014-12-01 03:00,1,65.33,65.33,65.28,65.28,2
20150501|2014-12-01 03:30,1,66,66.15,66,66.14,8
20150501|2014-12-01 05:00,1,65.89,66.11,65.81,66.11,41
20150501|2014-12-01 06:30,1,66.41,66.41,66.41,66.41,1
20150501|2014-12-01 07:30,1,66.93,66.93,66.84,66.86,7
20150501|2014-12-01 08:00,1,67.19,67.42,67.19,67.42,2
20150501|2014-12-01 08:30,1,67.31,68.04,67.31,68.04,2
20150501|2014-12-01 09:00,1,68.06,68.06,68.06,68.06,1
20150501|2014-12-01 09:30,1,67.9,67.93,67.9,67.93,2
20150501|2014-12-01 10:00,1,68.53,68.53,68.53,68.53,1
20150501|2014-12-01 10:30,1,68.46,68.46,68.46,68.46,1
20150501|2014-12-01 11:00,1,68.87,68.87,68.87,68.87,1
20150501|2014-12-01 12:00,1,69.28,69.28,69.13,69.13,2
20150501|2014-12-01 13:00,1,69.25,69.33,69.25,69.33,3
20150501|2014-12-01 13:30,1,69.65,69.73,69.65,69.72,3
20150501|2014-12-01 19:00,2,69.2,69.2,69.2,69.2,1
20150501|2014-12-01 21:30,2,69.06,69.06,69.06,69.06,1
20150501|2014-12-02 02:30,2,69.39,69.39,69.39,69.39,1
20150501|2014-12-02 07:30,2,68.65,68.65,68.65,68.65,2
20150501|2014-12-02 08:30,2,68.38,68.38,67.63,67.63,2
20150501|2014-12-02 09:00,2,67.87,68.1,67.87,68.1,10
20150501|2014-12-02 09:30,2,68.1,68.1,68.1,68.1,1
20150501|2014-12-02 10:30,2,68.55,68.55,68.41,68.41,7
20150501|2014-12-02 11:00,2,68.41,68.41,68.41,68.41,1
20150501|2014-12-02 13:00,2,67.7,67.7,67.7,67.7,1
20150501|2014-12-02 13:30,2,67.87,67.99,67.87,67.98,12
20150501|2014-12-02 14:00,2,68,68,67.93,67.97,4
20150501|2014-12-02 14:30,2,68.05,68.05,68.05,68.05,1
20150501|2014-12-02 15:30,2,67.88,67.88,67.88,67.88,1
20150501|2014-12-03 08:30,3,68.4,68.4,68.4,68.4,1
20150501|2014-12-03 09:30,3,68.36,68.71,68.31,68.71,16
20150501|2014-12-03 10:00,3,68.54,68.56,68.24,68.33,11
20150501|2014-12-03 10:30,3,67.94,67.95,67.94,67.95,2
20150501|2014-12-03 11:00,3,67.99,67.99,67.99,67.99,5
20150501|2014-12-03 12:00,3,67.98,67.98,67.98,67.98,1
20150501|2014-12-03 13:00,3,67.72,67.74,67.72,67.74,2
20150501|2014-12-03 15:00,3,68,68.01,68,68.01,5
20150501|2014-12-03 22:30,4,68.63,68.67,68.63,68.67,11
20150501|2014-12-04 00:00,4,68.44,68.44,68.44,68.44,1
20150501|2014-12-04 06:00,4,67.97,67.97,67.97,67.97,1
20150501|2014-12-04 07:30,4,67.11,67.11,67.11,67.11,1
20150501|2014-12-04 08:00,4,67.06,67.06,66.8,66.8,2
20150501|2014-12-04 08:30,4,67.42,67.42,67.42,67.42,1
20150501|2014-12-04 09:00,4,67.51,67.51,67.51,67.51,3
20150501|2014-12-04 11:30,4,67.01,67.01,66.98,66.98,4
20150501|2014-12-04 13:00,4,67.42,67.42,67.42,67.42,1
20150501|2014-12-04 15:00,4,67.33,67.33,67.33,67.33,1
20150501|2014-12-05 03:30,5,66.9,66.9,66.9,66.9,5
20150501|2014-12-05 08:00,5,67.03,67.03,67.03,67.03,1
20150501|2014-12-05 08:30,5,66.66,66.66,66.66,66.66,1
20150501|2014-12-05 09:00,5,66.46,66.49,66.01,66.01,49
20150501|2014-12-05 09:30,5,65.97,65.99,65.97,65.99,3
20150501|2014-12-05 10:00,5,66.13,66.13,66.13,66.13,1
20150501|2014-12-05 11:30,5,66.81,66.81,66.81,66.81,1
20150501|2014-12-05 12:00,5,67.06,67.06,67.06,67.06,1
20150501|2014-12-05 12:30,5,66.77,66.77,66.77,66.77,1
20150501|2014-12-05 13:00,5,66.48,66.48,66.47,66.47,2
20150501|2014-12-05 13:30,5,66.28,66.28,66.28,66.28,1
20150501|2014-12-08 04:00,8,65.31,65.31,65.3,65.3,2
20150501|2014-12-08 05:30,8,65.22,65.22,65.07,65.07,7
20150501|2014-12-08 06:30,8,65.17,65.17,65.11,65.11,3
20150501|2014-12-08 07:00,8,65.31,65.31,65.31,65.31,1
20150501|2014-12-08 09:30,8,64.83,64.83,64.42,64.42,13
20150501|2014-12-08 10:00,8,64.22,64.22,64.22,64.22,1
20150501|2014-12-08 11:30,8,63.84,63.84,63.84,63.84,1
20150501|2014-12-08 12:00,8,64.15,64.15,64.15,64.15,1
20150501|2014-12-08 12:30,8,64.14,64.14,64.14,64.14,1
20150501|2014-12-08 13:30,8,63.94,63.94,63.94,63.94,11
20150501|2014-12-08 23:00,9,63.24,63.24,63.24,63.24,1
20150501|2014-12-09 02:30,9,63.83,63.83,63.83,63.83,1
20150501|2014-12-09 04:30,9,63.97,64.14,63.97,64.14,2
20150501|2014-12-09 05:00,9,64.53,64.67,64.53,64.67,9
20150501|2014-12-09 05:30,9,64.71,64.75,64.57,64.57,11
20150501|2014-12-09 06:00,9,64.6,64.6,64.6,64.6,2
20150501|2014-12-09 07:30,9,64.41,64.41,64.34,64.34,3
20150501|2014-12-09 08:30,9,63.55,63.87,63.5,63.87,30
20150501|2014-12-09 09:00,9,64.44,64.44,64.44,64.44,1
20150501|2014-12-09 10:00,9,64.64,64.64,64.64,64.64,1
20150501|2014-12-09 13:00,9,64.13,64.13,64.1,64.1,2
20150501|2014-12-09 15:30,9,64.51,64.51,64.39,64.39,9
20150501|2014-12-10 03:30,10,63.75,63.75,63.75,63.75,1
20150501|2014-12-10 08:00,10,62.79,62.79,62.79,62.79,1
20150501|2014-12-10 08:30,10,62.98,62.98,62.71,62.71,32
20150501|2014-12-10 09:30,10,62.61,62.61,62.2,62.3,17
20150501|2014-12-10 10:00,10,62.28,62.28,61.99,61.99,6
20150501|2014-12-10 10:30,10,61.77,61.77,61.47,61.47,9
20150501|2014-12-10 11:00,10,61.72,61.72,61.71,61.72,3
20150501|2014-12-10 12:00,10,61.96,61.96,61.96,61.96,1
20150501|2014-12-10 12:30,10,61.94,61.96,61.77,61.77,5
20150501|2014-12-10 13:00,10,61.81,61.81,61.81,61.81,1
20150501|2014-12-10 13:30,10,62.06,62.06,61.95,61.95,3
20150501|2014-12-10 23:00,11,62.37,62.37,62.37,62.37,1
20150501|2014-12-11 00:30,11,62.53,62.53,62.47,62.47,2
20150501|2014-12-11 03:30,11,62.28,62.28,62.28,62.28,1
20150501|2014-12-11 04:00,11,62.25,62.25,62.25,62.25,8
20150501|2014-12-11 05:00,11,62.46,62.46,62.46,62.46,1
20150501|2014-12-11 07:00,11,62.03,62.03,62.03,62.03,20
20150501|2014-12-11 07:30,11,61.8,61.8,61.8,61.8,1
20150501|2014-12-11 08:00,11,61.55,61.76,61.55,61.76,3
20150501|2014-12-11 09:30,11,62.41,62.41,62.41,62.41,1
20150501|2014-12-11 12:30,11,61.44,61.44,61.44,61.44,1
20150501|2014-12-11 13:00,11,61.37,61.37,61.12,61.19,10
20150501|2014-12-11 13:30,11,61.32,61.32,60.89,60.89,7
20150501|2014-12-11 14:30,11,60.95,60.95,60.95,60.95,1
20150501|2014-12-11 15:00,11,61.04,61.04,60.87,60.87,3
20150501|2014-12-11 22:30,12,60.64,60.64,60.64,60.64,1
20150501|2014-12-12 02:00,12,60.26,60.26,60.24,60.24,2
20150501|2014-12-12 03:00,12,60.14,60.14,60.14,60.14,1
20150501|2014-12-12 03:30,12,60.35,60.42,60.35,60.42,5
20150501|2014-12-12 07:30,12,60.07,60.07,60.04,60.04,3
20150501|2014-12-12 08:00,12,59.83,59.99,59.81,59.99,38
20150501|2014-12-12 08:30,12,59.93,60.06,59.93,60.06,2
20150501|2014-12-12 09:30,12,59.92,59.92,59.57,59.57,4
20150501|2014-12-12 10:00,12,59.47,59.53,59.44,59.44,5
20150501|2014-12-12 10:30,12,59.29,59.29,58.99,58.99,7
20150501|2014-12-12 11:30,12,59.61,59.61,59.61,59.61,1
20150501|2014-12-12 12:30,12,59.06,59.11,59.05,59.05,4
20150501|2014-12-12 13:00,12,59.26,59.26,58.99,59.02,7
20150501|2014-12-14 21:30,15,59.86,59.86,59.86,59.86,1
20150501|2014-12-15 02:30,15,59.76,59.76,59.76,59.76,1
20150501|2014-12-15 03:00,15,59.99,59.99,59.94,59.94,9
20150501|2014-12-15 03:30,15,59.72,59.72,59.72,59.72,1
20150501|2014-12-15 07:00,15,59.31,59.31,59.3,59.3,16
20150501|2014-12-15 07:30,15,59.41,59.46,59.38,59.45,7
20150501|2014-12-15 08:00,15,59.07,59.07,59.07,59.07,1
20150501|2014-12-15 08:30,15,59.17,59.25,58.63,58.63,4
20150501|2014-12-15 09:00,15,58.4,58.4,58.4,58.4,1
20150501|2014-12-15 09:30,15,58.37,58.37,58.37,58.37,1
20150501|2014-12-15 10:00,15,58.21,58.21,58.21,58.21,6
20150501|2014-12-15 10:30,15,57.7,57.7,57.54,57.54,10
20150501|2014-12-15 12:30,15,57.8,57.83,57.8,57.83,4
20150501|2014-12-15 13:00,15,57.65,57.7,57.4,57.48,24
20150501|2014-12-15 13:30,15,56.91,57.04,56.85,57.04,3
20150501|2014-12-15 14:30,15,56.83,56.83,56.83,56.83,2
20150501|2014-12-15 15:30,15,56.86,56.86,56.86,56.86,2
20150501|2014-12-15 19:00,16,57.21,57.21,57.21,57.21,1
20150501|2014-12-15 20:00,16,57.32,57.32,57.32,57.32,2
20150501|2014-12-16 02:00,16,56.68,56.73,56.68,56.71,39
20150501|2014-12-16 02:30,16,56.28,56.28,56.07,56.07,12
20150501|2014-12-16 03:00,16,55.72,55.72,55.72,55.72,1
20150501|2014-12-16 03:30,16,55.67,55.67,55.67,55.67,3
20150501|2014-12-16 04:00,16,56.09,56.09,56.09,56.09,1
20150501|2014-12-16 05:00,16,55.94,56.01,55.85,56.01,13
20150501|2014-12-16 05:30,16,55.65,55.65,55.65,55.65,1
20150501|2014-12-16 06:00,16,55.36,55.36,55.36,55.36,1
20150501|2014-12-16 07:30,16,55.37,55.47,55.37,55.41,10
20150501|2014-12-16 08:00,16,55.78,55.98,55.56,55.56,11
20150501|2014-12-16 08:30,16,55.46,56.08,55.36,56.08,56
20150501|2014-12-16 09:30,16,56.35,56.55,56.13,56.55,8
20150501|2014-12-16 10:00,16,57.51,57.96,57.26,57.96,10
20150501|2014-12-16 10:30,16,58.05,58.05,58.05,58.05,2
20150501|2014-12-16 11:00,16,56.98,57.01,56.98,57.01,3
20150501|2014-12-16 11:30,16,57.11,57.11,57.11,57.11,1
20150501|2014-12-16 12:30,16,56.9,56.9,56.75,56.8,10
20150501|2014-12-16 13:00,16,57.73,57.73,57.08,57.08,15
20150501|2014-12-16 13:30,16,57.28,57.28,57.13,57.13,17
20150501|2014-12-16 14:30,16,57.24,57.24,57.24,57.24,1
20150501|2014-12-16 15:00,16,57.12,57.12,57.12,57.12,1
20150501|2014-12-17 00:30,17,56.57,56.57,56.57,56.57,1
20150501|2014-12-17 02:00,17,57.28,57.3,56.38,56.38,3
20150501|2014-12-17 05:00,17,56.35,56.35,56.33,56.33,7
20150501|2014-12-17 06:00,17,56.26,56.3,55.91,55.91,3
20150501|2014-12-17 07:00,17,56.01,56.01,56.01,56.01,1
20150501|2014-12-17 07:30,17,55.9,56.23,55.9,56.19,19
20150501|2014-12-17 09:00,17,56.71,57.11,56.67,56.82,18
20150501|2014-12-17 09:30,17,57.48,57.61,57.4,57.61,3
20150501|2014-12-17 10:00,17,57.92,57.92,57.92,57.92,1
20150501|2014-12-17 10:30,17,57.95,59.56,57.95,59.56,9
20150501|2014-12-17 11:00,17,59.1,59.75,58.93,59.44,7
20150501|2014-12-17 11:30,17,59.47,59.47,59.08,59.08,4
20150501|2014-12-17 12:00,17,59.06,59.06,58.98,58.98,6
20150501|2014-12-17 13:00,17,58.45,58.45,57.7,57.7,3
20150501|2014-12-18 00:30,18,57.92,57.92,57.92,57.92,1
20150501|2014-12-18 01:00,18,57.66,57.66,57.66,57.66,1
20150501|2014-12-18 03:00,18,59.1,59.1,59.1,59.1,1
20150501|2014-12-18 03:30,18,58.69,58.69,58.69,58.69,1
20150501|2014-12-18 04:30,18,59.48,59.48,59.48,59.48,3
20150501|2014-12-18 05:00,18,59.23,59.35,59.23,59.31,6
20150501|2014-12-18 06:30,18,58.98,58.98,58.98,58.98,1
20150501|2014-12-18 07:30,18,58.8,58.8,58.73,58.73,6
20150501|2014-12-18 08:00,18,58.27,58.38,58.26,58.38,18
20150501|2014-12-18 08:30,18,58.18,58.18,58.12,58.12,4
20150501|2014-12-18 09:30,18,57.56,57.56,57.53,57.53,2
20150501|2014-12-18 10:30,18,56.52,56.52,56.25,56.25,3
20150501|2014-12-18 11:00,18,57.07,57.25,57.07,57.25,2
20150501|2014-12-18 11:30,18,57.15,57.15,57.15,57.15,3
20150501|2014-12-18 12:00,18,56.94,56.94,56.92,56.92,3
20150501|2014-12-18 12:30,18,56.9,56.98,56.9,56.98,2
20150501|2014-12-18 13:00,18,55.88,56.01,55.39,55.39,31
20150501|2014-12-19 02:00,19,55.81,55.82,55.81,55.82,14
20150501|2014-12-19 05:00,19,55.85,55.85,55.85,55.85,1
20150501|2014-12-19 08:00,19,56.75,56.93,56.75,56.92,4
20150501|2014-12-19 08:30,19,56.94,56.94,56.94,56.94,1
20150501|2014-12-19 09:00,19,56.88,56.88,56.34,56.34,4
20150501|2014-12-19 09:30,19,56.96,57.22,56.96,57.16,24
20150501|2014-12-19 10:00,19,57.1,57.1,56.95,56.95,79
20150501|2014-12-19 10:30,19,57.19,57.19,57.19,57.19,1
20150501|2014-12-19 11:00,19,57.26,57.26,57.26,57.26,1
20150501|2014-12-19 11:30,19,57.46,57.46,57.46,57.46,10
20150501|2014-12-19 12:00,19,57.72,57.98,57.72,57.97,11
20150501|2014-12-19 12:30,19,57.81,57.81,57.81,57.81,1
20150501|2014-12-19 13:00,19,57.66,57.83,57.66,57.83,3
20150501|2014-12-19 14:00,19,58.98,59.29,58.86,58.86,70
20150501|2014-12-21 20:00,22,59.05,59.07,59.05,59.07,6
20150501|2014-12-21 21:00,22,59.03,59.04,59.03,59.04,3
20150501|2014-12-21 21:30,22,59.04,59.07,59.04,59.07,9
20150501|2014-12-22 00:30,22,58.89,59.14,58.89,59.14,3
20150501|2014-12-22 01:00,22,59.15,59.2,59.15,59.2,2
20150501|2014-12-22 01:30,22,59.55,59.56,59.55,59.56,2
20150501|2014-12-22 02:00,22,59.31,59.33,59.31,59.33,3
20150501|2014-12-22 02:30,22,59.08,59.08,58.86,58.86,3
20150501|2014-12-22 05:00,22,58.73,58.73,58.37,58.49,16
20150501|2014-12-22 07:30,22,57.66,57.66,57.46,57.48,12
20150501|2014-12-22 08:00,22,57.31,57.53,57.31,57.53,2
20150501|2014-12-22 08:30,22,57.26,57.26,57.26,57.26,1
20150501|2014-12-22 09:00,22,57.16,57.16,57.16,57.16,7
20150501|2014-12-22 09:30,22,56.96,56.96,56.84,56.84,3
20150501|2014-12-22 11:00,22,56.85,56.85,56.85,56.85,16
20150501|2014-12-22 12:00,22,56.58,56.63,56.58,56.63,5
20150501|2014-12-22 12:30,22,56.6,56.85,56.55,56.75,19
20150501|2014-12-22 13:00,22,56.64,56.64,56.54,56.54,7
20150501|2014-12-22 23:30,23,57.11,57.11,57.11,57.11,7
20150501|2014-12-23 00:00,23,57,57,57,57,13
20150501|2014-12-23 05:00,23,57.39,57.4,57.22,57.22,9
20150501|2014-12-23 06:00,23,57.2,57.2,57.2,57.2,13
20150501|2014-12-23 06:30,23,57.26,57.26,57.26,57.26,2
20150501|2014-12-23 07:00,23,57.26,57.26,57.26,57.26,28
20150501|2014-12-23 07:30,23,57.27,57.61,57.25,57.25,36
20150501|2014-12-23 08:00,23,56.42,56.51,56.39,56.51,3
20150501|2014-12-23 08:30,23,56.85,56.85,56.85,56.85,1
20150501|2014-12-23 09:00,23,57.02,57.02,57.02,57.02,1
20150501|2014-12-23 09:30,23,57.41,57.43,57.41,57.43,2
20150501|2014-12-23 10:30,23,57.35,57.35,57.35,57.35,2
20150501|2014-12-23 11:00,23,57.51,57.51,57.51,57.51,3
20150501|2014-12-23 11:30,23,57.48,57.81,57.47,57.81,6
20150501|2014-12-23 12:00,23,57.57,57.57,57.57,57.57,3
20150501|2014-12-23 12:30,23,57.55,57.55,57.55,57.55,9
20150501|2014-12-23 13:00,23,57.81,58.06,57.81,58.05,57
20150501|2014-12-23 14:00,23,58.37,58.37,58.37,58.37,2
20150501|2014-12-23 14:30,23,58.27,58.27,58.27,58.27,7
20150501|2014-12-23 15:00,23,58.26,58.26,58.26,58.26,1
20150501|2014-12-24 03:30,24,57.57,57.57,57.56,57.56,8
20150501|2014-12-24 04:30,24,57.4,57.4,57.32,57.32,2
20150501|2014-12-24 05:00,24,57.3,57.3,57.3,57.3,1
20150501|2014-12-24 06:00,24,57.31,57.31,57.31,57.31,1
20150501|2014-12-24 06:30,24,56.91,56.91,56.89,56.89,9
20150501|2014-12-24 08:00,24,57.05,57.05,57.05,57.05,1
20150501|2014-12-24 08:30,24,57,57,56.93,56.93,2
20150501|2014-12-24 09:00,24,56.83,56.83,56.7,56.7,2
20150501|2014-12-24 09:30,24,56.51,56.51,56.47,56.47,19
20150501|2014-12-24 10:00,24,56.81,56.88,56.81,56.88,16
20150501|2014-12-24 11:00,24,56.79,56.79,56.79,56.79,1
20150501|2014-12-24 12:30,24,57.21,57.21,57.21,57.21,1
20150501|2014-12-26 03:30,26,57.58,57.58,57.58,57.58,1
20150501|2014-12-26 06:00,26,57.47,57.47,57.47,57.47,1
20150501|2014-12-26 07:00,26,57.79,57.79,57.79,57.79,1
20150501|2014-12-26 09:30,26,56.88,56.88,56.88,56.88,1
20150501|2014-12-26 12:00,26,56.4,56.4,56.4,56.4,2
20150501|2014-12-26 13:00,26,56.1,56.1,56.02,56.02,2
20150501|2014-12-28 23:00,29,56.73,56.73,56.73,56.73,1
20150501|2014-12-29 00:00,29,56.65,56.65,56.65,56.65,1
20150501|2014-12-29 03:30,29,56.54,56.72,56.54,56.57,47
20150501|2014-12-29 07:00,29,56.78,56.8,56.78,56.8,41
20150501|2014-12-29 08:00,29,56.87,56.87,56.87,56.87,1
20150501|2014-12-29 08:30,29,56.49,56.49,56.49,56.49,1
20150501|2014-12-29 09:30,29,56.43,56.51,56.43,56.51,2
20150501|2014-12-29 10:00,29,56.46,56.48,56.46,56.48,2
20150501|2014-12-29 10:30,29,56.11,56.11,56.11,56.11,1
20150501|2014-12-29 11:00,29,56.02,56.02,55.23,55.23,14
20150501|2014-12-29 11:30,29,54.91,54.91,54.91,54.91,1
20150501|2014-12-29 12:00,29,54.62,54.77,54.62,54.77,2
20150501|2014-12-29 12:30,29,54.75,54.75,54.66,54.66,2
20150501|2014-12-29 13:00,29,54.83,54.87,54.77,54.77,3
20150501|2014-12-30 00:00,30,54.67,54.67,54.67,54.67,3
20150501|2014-12-30 02:00,30,54.42,54.42,54.42,54.42,1
20150501|2014-12-30 03:30,30,54.78,54.78,54.78,54.78,1
20150501|2014-12-30 05:00,30,54.77,54.77,54.67,54.67,3
20150501|2014-12-30 06:30,30,54.77,54.77,54.68,54.68,22
20150501|2014-12-30 07:00,30,54.71,54.71,54.71,54.71,1
20150501|2014-12-30 07:30,30,54.85,54.85,54.85,54.85,1
20150501|2014-12-30 08:00,30,54.78,54.78,54.78,54.78,7
20150501|2014-12-30 08:30,30,55.11,55.13,55.11,55.13,17
20150501|2014-12-30 09:00,30,55.24,55.24,55.24,55.24,1
20150501|2014-12-30 10:00,30,55.55,55.57,55.55,55.56,6
20150501|2014-12-30 10:30,30,54.9,55.1,54.9,55.1,3
20150501|2014-12-30 11:00,30,55.12,55.12,54.89,54.89,16
20150501|2014-12-30 11:30,30,55.09,55.09,55.08,55.08,9
20150501|2014-12-30 12:00,30,55.03,55.29,55.03,55.22,38
20150501|2014-12-30 12:30,30,55.37,55.37,55.36,55.36,12
20150501|2014-12-30 13:00,30,55.21,55.69,55.21,55.64,26
20150501|2014-12-30 13:30,30,55.71,55.71,55.71,55.71,9
20150501|2014-12-30 23:30,31,55.04,55.1,55.04,55.1,12
20150501|2014-12-31 02:30,31,55.03,55.03,55.03,55.03,1
20150501|2014-12-31 03:30,31,54.89,54.89,54.89,54.89,1
20150501|2014-12-31 04:00,31,54.74,54.74,54.74,54.74,4
20150501|2014-12-31 05:00,31,54.68,54.68,54.68,54.68,2
20150501|2014-12-31 06:00,31,54.44,54.44,54.44,54.44,6
20150501|2014-12-31 07:30,31,54.18,54.18,54.15,54.15,8
20150501|2014-12-31 08:00,31,54.4,54.52,54.4,54.44,14
20150501|2014-12-31 08:30,31,54.26,54.26,54.08,54.08,6
20150501|2014-12-31 09:00,31,54.34,54.99,54.34,54.99,20
20150501|2014-12-31 09:30,31,55.09,55.21,54.35,54.35,28
20150501|2014-12-31 10:00,31,54.34,54.53,54.21,54.45,10
20150501|2014-12-31 10:30,31,54.64,54.64,54.63,54.63,4
20150501|2014-12-31 11:00,31,54.65,54.65,54.64,54.64,4
20150501|2014-12-31 12:00,31,54.52,54.52,54.52,54.52,1
20150501|2014-12-31 12:30,31,54.54,54.54,54.54,54.54,1
20150501|2014-12-31 13:00,31,54.67,55.17,54.64,55.17,138
20150501|2015-01-01 19:00,2,56,56,56,56,1
20150501|2015-01-02 04:30,2,55.34,55.34,55.34,55.34,1
20150501|2015-01-02 05:30,2,55.18,55.18,55.18,55.18,1
20150501|2015-01-02 06:00,2,54.69,54.69,54.69,54.69,3
20150501|2015-01-02 06:30,2,53.83,53.93,53.69,53.84,4
20150501|2015-01-02 07:00,2,54.03,54.03,54.03,54.03,1
20150501|2015-01-02 07:30,2,54.11,54.17,54.07,54.16,7
20150501|2015-01-02 08:00,2,54.37,54.37,54.37,54.37,6
20150501|2015-01-02 08:30,2,54.59,54.6,54.59,54.6,50
20150501|2015-01-02 09:00,2,54.27,54.32,54.15,54.32,6
20150501|2015-01-02 09:30,2,54.35,54.64,54.35,54.64,3
20150501|2015-01-02 10:00,2,55.07,55.07,55.02,55.07,10
20150501|2015-01-02 10:30,2,55.18,55.3,55.06,55.22,10
20150501|2015-01-02 11:00,2,55.18,55.41,55.18,55.35,3
20150501|2015-01-02 12:00,2,54.88,54.88,54.88,54.88,4
20150501|2015-01-02 12:30,2,54.39,54.41,54.39,54.41,2
20150501|2015-01-02 13:00,2,54.53,54.69,54.19,54.63,10
20150501|2015-01-05 01:30,5,53.52,53.54,53.52,53.53,7
20150501|2015-01-05 02:00,5,53.51,53.7,53.51,53.69,18
20150501|2015-01-05 03:00,5,53.66,53.66,53.66,53.66,1
20150501|2015-01-05 04:00,5,53.62,53.62,53.6,53.6,2
20150501|2015-01-05 05:00,5,53.49,53.49,53.46,53.48,4
20150501|2015-01-05 05:30,5,53.21,53.21,53.12,53.14,6
20150501|2015-01-05 06:00,5,53.06,53.06,52.99,52.99,2
20150501|2015-01-05 07:30,5,52.48,52.61,52.48,52.61,6
20150501|2015-01-05 08:00,5,52.55,52.83,52.55,52.83,14
20150501|2015-01-05 08:30,5,52.87,52.87,52.42,52.65,53
20150501|2015-01-05 09:00,5,52.53,52.73,52.53,52.62,6
20150501|2015-01-05 09:30,5,52.44,52.45,52.33,52.33,7
20150501|2015-01-05 10:00,5,52.08,52.29,52,52,8
20150501|2015-01-05 10:30,5,52.05,52.08,51.96,52.08,8
20150501|2015-01-05 11:00,5,52.17,52.32,51.98,52.01,54
20150501|2015-01-05 11:30,5,52.11,52.34,52.11,52.31,3
20150501|2015-01-05 12:30,5,52.51,52.71,52.51,52.71,13
20150501|2015-01-05 13:00,5,52.08,52.08,51.87,51.96,4
20150501|2015-01-05 13:30,5,51.89,51.89,51.89,51.89,5
20150501|2015-01-05 14:00,5,51.8,51.8,51.8,51.8,1
20150501|2015-01-05 14:30,5,51.72,51.72,51.72,51.72,1
20150501|2015-01-05 19:30,6,52.03,52.03,52.03,52.03,1
20150501|2015-01-05 21:00,6,52.17,52.17,52.1,52.1,192
20150501|2015-01-05 21:30,6,52.11,52.15,52.1,52.15,11
20150501|2015-01-05 22:00,6,52.09,52.09,52.09,52.09,1
20150501|2015-01-05 22:30,6,51.99,52.01,51.99,52.01,8
20150501|2015-01-05 23:00,6,51.98,52.02,51.98,51.98,3
20150501|2015-01-06 01:00,6,51.34,51.5,51.34,51.5,3
20150501|2015-01-06 01:30,6,51.54,51.54,51.48,51.53,12
20150501|2015-01-06 02:30,6,51.11,51.25,51.11,51.25,5
20150501|2015-01-06 03:00,6,51.18,51.29,51,51,10
20150501|2015-01-06 03:30,6,50.88,50.88,50.62,50.62,19
20150501|2015-01-06 04:00,6,50.7,50.7,50.7,50.7,2
20150501|2015-01-06 04:30,6,50.7,50.7,50.66,50.66,2
20150501|2015-01-06 05:00,6,50.83,50.85,50.82,50.82,4
20150501|2015-01-06 05:30,6,51,51.24,51,51.18,28
20150501|2015-01-06 06:00,6,51.25,51.28,51.17,51.17,3
20150501|2015-01-06 06:30,6,50.83,50.98,50.83,50.98,2
20150501|2015-01-06 07:00,6,50.82,50.82,50.82,50.82,1
20150501|2015-01-06 07:30,6,51.14,51.14,50.81,50.81,6
20150501|2015-01-06 08:00,6,50.85,51.19,50.8,50.89,24
20150501|2015-01-06 08:30,6,50.97,51.03,50.83,50.88,17
20150501|2015-01-06 09:00,6,50.81,51.33,50.81,50.96,26
20150501|2015-01-06 09:30,6,50.88,50.88,50.67,50.74,9
20150501|2015-01-06 10:00,6,50.55,50.55,50.04,50.04,17
20150501|2015-01-06 10:30,6,50.17,50.18,49.97,50.18,8
20150501|2015-01-06 11:30,6,50.27,50.27,50.27,50.27,1
20150501|2015-01-06 12:30,6,49.96,49.97,49.56,49.61,8
20150501|2015-01-06 13:00,6,49.98,50.05,49.98,50.05,3
20150501|2015-01-06 13:30,6,50.16,50.16,50.16,50.16,1
20150501|2015-01-06 14:00,6,50.26,50.26,50.26,50.26,1
20150501|2015-01-06 15:30,6,50,50,50,50,1
20150501|2015-01-06 19:00,7,50.08,50.08,50.01,50.02,3
20150501|2015-01-06 21:30,7,49.81,49.81,49.76,49.76,35
20150501|2015-01-06 22:00,7,49.89,49.89,49.89,49.89,1
20150501|2015-01-06 23:30,7,49.58,49.58,49.58,49.58,1
20150501|2015-01-07 02:00,7,49.18,49.18,49.18,49.18,1
20150501|2015-01-07 03:30,7,49.42,49.42,49.42,49.42,1
20150501|2015-01-07 04:00,7,49.61,50,49.61,50,3
20150501|2015-01-07 04:30,7,50.24,50.65,50.23,50.48,93
20150501|2015-01-07 06:00,7,49.96,49.96,49.75,49.75,16
20150501|2015-01-07 06:30,7,50.32,50.38,50.32,50.38,26
20150501|2015-01-07 07:00,7,50.45,50.54,50.45,50.53,11
20150501|2015-01-07 07:30,7,50.47,50.49,50.15,50.15,7
20150501|2015-01-07 08:00,7,50.38,50.38,50.18,50.21,4
20150501|2015-01-07 08:30,7,50.44,50.98,50.41,50.95,36
20150501|2015-01-07 09:00,7,51.12,51.12,50.65,50.65,30
20150501|2015-01-07 09:30,7,50.69,50.77,50,50.25,28
20150501|2015-01-07 10:00,7,50.09,50.09,49.89,49.91,3
20150501|2015-01-07 10:30,7,50.41,50.49,50.36,50.43,12
20150501|2015-01-07 11:00,7,50.65,50.67,50.57,50.62,29
20150501|2015-01-07 11:30,7,50.77,50.77,50.32,50.42,18
20150501|2015-01-07 12:30,7,49.97,50.16,49.97,50.16,2
20150501|2015-01-07 13:00,7,50.27,50.38,50.27,50.38,3
20150501|2015-01-07 13:30,7,50.56,50.62,50.56,50.62,11
20150501|2015-01-07 14:30,7,50.23,50.29,50.23,50.29,2
20150501|2015-01-07 15:00,7,50.57,50.57,50.57,50.57,1
20150501|2015-01-07 23:30,8,50.6,50.6,50.6,50.6,5
20150501|2015-01-08 01:00,8,50.63,50.63,50.36,50.44,62
20150501|2015-01-08 01:30,8,50.22,50.38,50.22,50.38,2
20150501|2015-01-08 02:30,8,50.68,50.68,50.68,50.68,1
20150501|2015-01-08 03:00,8,50.8,50.83,50.64,50.66,116
20150501|2015-01-08 03:30,8,50.29,50.29,50.29,50.29,1
20150501|2015-01-08 07:00,8,50.72,50.8,50.62,50.8,45
20150501|2015-01-08 08:00,8,50.45,50.45,50.45,50.45,1
20150501|2015-01-08 09:00,8,50.57,50.75,50.57,50.75,2
20150501|2015-01-08 09:30,8,50.44,50.44,50.44,50.44,1
20150501|2015-01-08 10:00,8,50.5,50.5,50.5,50.5,1
20150501|2015-01-08 11:00,8,50.41,50.41,50.41,50.41,1
20150501|2015-01-08 11:30,8,50.39,50.44,50.37,50.44,8
20150501|2015-01-08 12:30,8,50.02,50.02,49.87,49.87,3
20150501|2015-01-08 13:00,8,49.8,50.8,49.8,50.8,14
20150501|2015-01-08 13:30,8,50.62,50.62,50.6,50.6,2
20150501|2015-01-08 14:00,8,50.66,50.69,50.66,50.69,2
20150501|2015-01-08 14:30,8,50.78,50.78,50.78,50.78,1
20150501|2015-01-09 00:30,9,51.19,51.19,51.19,51.19,2
20150501|2015-01-09 01:30,9,51.1,51.1,51.03,51.03,2
20150501|2015-01-09 08:00,9,50.65,50.65,50.45,50.45,17
20150501|2015-01-09 08:30,9,50.54,50.58,50.33,50.33,17
20150501|2015-01-09 09:00,9,50.42,50.57,50.42,50.55,12
20150501|2015-01-09 09:30,9,50.38,50.38,49.98,49.98,119
20150501|2015-01-09 10:00,9,49.96,49.96,49.26,49.49,95
20150501|2015-01-09 10:30,9,49.38,49.62,49.38,49.6,5
20150501|2015-01-09 11:00,9,49.56,50,49.55,50,4
20150501|2015-01-09 11:30,9,49.67,49.87,49.67,49.74,4
20150501|2015-01-09 12:00,9,49.83,50.04,49.83,50,6
20150501|2015-01-09 12:30,9,50.27,50.57,50.27,50.46,26
20150501|2015-01-09 13:00,9,50.5,50.92,50.48,50.56,51
20150501|2015-01-11 18:30,12,49.96,49.96,49.96,49.96,1
20150501|2015-01-11 23:30,12,49.72,49.72,49.72,49.72,1
20150501|2015-01-12 02:00,12,49.58,49.58,49.45,49.45,18
20150501|2015-01-12 03:30,12,49.61,49.61,49.61,49.61,1
20150501|2015-01-12 05:00,12,49.36,49.36,49.36,49.36,1
20150501|2015-01-12 05:30,12,49.47,49.47,49.47,49.47,1
20150501|2015-01-12 07:00,12,49.07,49.08,49.07,49.08,4
20150501|2015-01-12 07:30,12,48.92,48.98,48.92,48.98,4
20150501|2015-01-12 08:00,12,49.05,49.12,48.95,48.95,9
20150501|2015-01-12 08:30,12,48.97,48.97,48.68,48.68,7
20150501|2015-01-12 09:00,12,48.52,48.68,48.47,48.67,11
20150501|2015-01-12 09:30,12,48.31,48.44,48.31,48.41,13
20150501|2015-01-12 10:00,12,48.69,48.94,48.54,48.84,9
20150501|2015-01-12 10:30,12,48.99,48.99,48.66,48.66,4
20150501|2015-01-12 11:00,12,48.81,48.81,48.74,48.74,2
20150501|2015-01-12 11:30,12,48.61,48.61,48.61,48.61,1
20150501|2015-01-12 12:00,12,48.81,48.81,48.73,48.73,2
20150501|2015-01-12 12:30,12,48.5,48.5,48.5,48.5,1
20150501|2015-01-12 13:00,12,48.44,48.65,48.44,48.58,8
20150501|2015-01-12 13:30,12,48.37,48.37,48.14,48.15,9
20150501|2015-01-12 14:00,12,48.15,48.15,48.15,48.15,1
20150501|2015-01-12 15:00,12,48.04,48.04,48.04,48.04,1
20150501|2015-01-13 00:00,13,47.16,47.16,47.16,47.16,1
20150501|2015-01-13 01:00,13,46.91,46.98,46.91,46.98,2
20150501|2015-01-13 03:30,13,46.82,46.82,46.82,46.82,3
20150501|2015-01-13 04:00,13,47.04,47.04,47.02,47.02,4
20150501|2015-01-13 05:00,13,46.71,46.71,46.71,46.71,2
20150501|2015-01-13 05:30,13,46.84,46.84,46.84,46.84,1
20150501|2015-01-13 06:00,13,47.02,47.02,47.02,47.02,1
20150501|2015-01-13 07:30,13,46.74,46.92,46.74,46.92,15
20150501|2015-01-13 08:00,13,47.24,47.66,47.24,47.62,22
20150501|2015-01-13 08:30,13,47.58,47.8,47.49,47.77,15
20150501|2015-01-13 09:00,13,47.77,47.77,47.37,47.4,3
20150501|2015-01-13 09:30,13,47.87,48.17,47.87,48.02,32
20150501|2015-01-13 10:00,13,47.55,47.55,47.54,47.54,20
20150501|2015-01-13 10:30,13,47.75,47.85,47.75,47.85,3
20150501|2015-01-13 11:00,13,47.7,47.79,47.59,47.59,10
20150501|2015-01-13 11:30,13,47.59,47.63,47.54,47.63,17
20150501|2015-01-13 12:00,13,47.48,47.61,47.48,47.61,4
20150501|2015-01-13 12:30,13,47.66,47.66,47.66,47.66,2
20150501|2015-01-13 13:00,13,47.48,48.01,47.46,48.01,12
20150501|2015-01-13 13:30,13,48.04,48.04,47.99,47.99,10
20150501|2015-01-13 14:00,13,48.43,48.43,48.43,48.43,1
20150501|2015-01-13 14:30,13,48.42,48.72,48.42,48.72,2
20150501|2015-01-13 20:30,14,47.7,47.7,47.7,47.7,1
20150501|2015-01-14 01:30,14,47.33,47.33,47.33,47.33,7
20150501|2015-01-14 02:00,14,47.41,47.41,47.32,47.32,2
20150501|2015-01-14 04:00,14,47.8,47.8,47.8,47.8,1
20150501|2015-01-14 04:30,14,47.98,47.98,47.98,47.98,1
20150501|2015-01-14 07:00,14,47.84,47.85,47.59,47.59,6
20150501|2015-01-14 08:00,14,47.71,48.07,47.71,48.02,12
20150501|2015-01-14 08:30,14,48.07,48.44,48.07,48.44,9
20150501|2015-01-14 09:00,14,48.29,48.63,48.29,48.4,10
20150501|2015-01-14 09:30,14,48.24,48.25,48.02,48.24,10
20150501|2015-01-14 10:00,14,47.83,47.94,47.77,47.79,9
20150501|2015-01-14 10:30,14,47.99,47.99,47.99,47.99,1
20150501|2015-01-14 11:30,14,48.17,48.17,48.17,48.17,1
20150501|2015-01-14 12:30,14,48.05,48.23,48.05,48.23,2
20150501|2015-01-14 13:00,14,48.61,50.5,48.61,50.5,24
20150501|2015-01-14 13:30,14,50.36,50.36,49.92,49.92,13
20150501|2015-01-14 14:00,14,50.17,50.26,50,50.06,6
20150501|2015-01-14 14:30,14,50.22,50.22,50.22,50.22,1
20150501|2015-01-14 19:00,15,50.04,50.04,50.04,50.04,1
20150501|2015-01-14 20:30,15,49.93,49.93,49.93,49.93,1
20150501|2015-01-14 21:30,15,49.96,49.99,49.96,49.99,2
20150501|2015-01-14 22:30,15,49.85,49.89,49.76,49.76,11
20150501|2015-01-14 23:30,15,49.81,50,49.81,50,3
20150501|2015-01-15 00:30,15,49.88,49.88,49.85,49.85,3
20150501|2015-01-15 01:00,15,49.74,49.74,49.4,49.4,6
20150501|2015-01-15 02:00,15,49.57,49.57,49.57,49.57,1
20150501|2015-01-15 02:30,15,49.37,49.47,49.37,49.47,3
20150501|2015-01-15 03:00,15,49.48,49.5,49.41,49.41,82
20150501|2015-01-15 03:30,15,49,49.13,48.89,49.13,129
20150501|2015-01-15 04:00,15,49.3,49.38,49.21,49.24,8
20150501|2015-01-15 05:00,15,49.53,49.54,49.48,49.48,7
20150501|2015-01-15 05:30,15,49.65,50.04,49.65,49.93,137
20150501|2015-01-15 06:00,15,49.94,50.58,49.94,50.58,17
20150501|2015-01-15 06:30,15,50.66,50.95,50.66,50.85,11
20150501|2015-01-15 07:00,15,51.01,51.61,51.01,51.46,12
20150501|2015-01-15 07:30,15,51.63,52.93,51.56,52.2,211
20150501|2015-01-15 08:00,15,51.95,51.97,50.82,50.93,122
20150501|2015-01-15 08:30,15,50.96,51.1,50.15,50.15,33
20150501|2015-01-15 09:00,15,50.09,50.51,50.09,50.51,8
20150501|2015-01-15 09:30,15,50.3,50.3,49.83,49.83,3
20150501|2015-01-15 10:00,15,49.47,49.47,49.14,49.28,9
20150501|2015-01-15 10:30,15,49.18,49.46,49.12,49.46,12
20150501|2015-01-15 11:00,15,49.64,49.64,49.37,49.37,2
20150501|2015-01-15 11:30,15,49.39,49.39,49.27,49.36,12
20150501|2015-01-15 12:00,15,49.54,49.56,49.34,49.48,58
20150501|2015-01-15 12:30,15,49.15,49.15,48.47,48.57,12
20150501|2015-01-15 13:00,15,48.67,49.25,48.2,48.37,20
20150501|2015-01-15 13:30,15,48.35,48.35,48.35,48.35,1
20150501|2015-01-15 14:00,15,48.45,48.63,48.37,48.42,78
20150501|2015-01-15 14:30,15,48.34,48.34,48.31,48.31,2
20150501|2015-01-15 21:30,16,48.55,48.55,48.55,48.55,1
20150501|2015-01-15 23:30,16,48.74,48.74,48.74,48.74,1
20150501|2015-01-16 00:30,16,48.49,48.49,48.49,48.49,1
20150501|2015-01-16 01:30,16,48.66,48.66,48.62,48.62,5
20150501|2015-01-16 02:00,16,48.55,48.85,48.55,48.85,4
20150501|2015-01-16 02:30,16,48.77,48.77,48.77,48.77,1
20150501|2015-01-16 03:00,16,49.03,49.09,49.03,49.04,3
20150501|2015-01-16 03:30,16,49.45,49.49,49.33,49.49,5
20150501|2015-01-16 04:00,16,49.55,49.6,49.47,49.47,35
20150501|2015-01-16 04:30,16,49.3,49.3,49.3,49.3,1
20150501|2015-01-16 05:00,16,49.25,49.31,49.25,49.31,4
20150501|2015-01-16 05:30,16,49.45,49.57,49.45,49.57,4
20150501|2015-01-16 06:00,16,49.35,49.52,49.35,49.52,6
20150501|2015-01-16 06:30,16,49.23,49.23,48.72,48.72,68
20150501|2015-01-16 07:00,16,48.93,49.09,48.93,49.09,7
20150501|2015-01-16 07:30,16,49.14,49.4,48.69,48.73,62
20150501|2015-01-16 08:00,16,48.74,48.96,48.64,48.94,23
20150501|2015-01-16 08:30,16,48.96,49.31,48.96,49.27,6
20150501|2015-01-16 09:00,16,49.25,49.62,49.25,49.61,18
20150501|2015-01-16 09:30,16,49.93,50.28,49.58,49.76,14
20150501|2015-01-16 10:00,16,49.2,49.26,48.92,48.92,8
20150501|2015-01-16 10:30,16,49.4,49.52,49.39,49.41,21
20150501|2015-01-16 11:00,16,49.49,49.5,49.28,49.5,51
20150501|2015-01-16 11:30,16,49.75,49.75,49.75,49.75,1
20150501|2015-01-16 12:00,16,49.83,50.3,49.63,49.63,19
20150501|2015-01-16 12:30,16,49.7,49.8,49.58,49.58,22
20150501|2015-01-16 13:00,16,49.74,50.59,49.74,50.45,101
20150501|2015-01-16 13:30,16,50.43,50.51,50.36,50.41,20
20150501|2015-01-16 14:00,16,50.27,50.36,50.27,50.34,22
20150501|2015-01-16 14:30,16,50.36,50.36,50.36,50.36,2
20150501|2015-01-16 15:00,16,50.2,50.2,50.2,50.2,1
20150501|2015-01-18 19:00,19,50.34,50.34,50.16,50.16,48
20150501|2015-01-19 01:00,19,50.45,50.45,50.45,50.45,1
20150501|2015-01-19 01:30,19,50.26,50.26,50.01,50.01,5
20150501|2015-01-19 02:00,19,49.89,49.92,49.71,49.71,15
20150501|2015-01-19 02:30,19,49.78,49.89,49.78,49.86,3
20150501|2015-01-19 03:00,19,49.83,49.83,49.83,49.83,1
20150501|2015-01-19 03:30,19,49.91,49.91,49.91,49.91,2
20150501|2015-01-19 04:00,19,49.92,49.92,49.92,49.92,1
20150501|2015-01-19 04:30,19,50.22,50.22,50.13,50.18,6
20150501|2015-01-19 05:00,19,49.92,49.92,49.91,49.91,8
20150501|2015-01-19 05:30,19,50.02,50.16,50.02,50.13,3
20150501|2015-01-19 06:00,19,50.12,50.18,50.02,50.18,29
20150501|2015-01-19 06:30,19,50.2,50.24,50.12,50.12,7
20150501|2015-01-19 07:00,19,50.15,50.15,49.84,49.85,11
20150501|2015-01-19 07:30,19,49.89,49.89,49.84,49.84,2
20150501|2015-01-19 08:00,19,49.73,49.89,49.61,49.89,48
20150501|2015-01-19 08:30,19,49.92,49.92,49.73,49.82,29
20150501|2015-01-19 09:00,19,49.8,49.89,49.66,49.71,20
20150501|2015-01-19 09:30,19,49.71,49.81,49.71,49.81,3
20150501|2015-01-19 10:00,19,49.69,49.69,49.49,49.49,11
20150501|2015-01-19 10:30,19,49.41,49.62,49.41,49.57,15
20150501|2015-01-19 11:00,19,49.42,49.51,49.28,49.28,24
20150501|2015-01-19 11:30,19,49.39,49.65,49.39,49.42,7
20150501|2015-01-19 12:00,19,49.34,49.34,49.34,49.34,1
20150501|2015-01-19 12:30,19,49.36,49.36,49.36,49.36,1
20150501|2015-01-19 14:30,19,49.37,49.56,49.36,49.56,3
20150501|2015-01-20 00:30,20,49.24,49.24,49.24,49.24,1
20150501|2015-01-20 01:00,20,49.05,49.05,49.05,49.05,1
20150501|2015-01-20 02:00,20,49.09,49.16,48.93,48.93,26
20150501|2015-01-20 02:30,20,49.02,49.02,49.02,49.02,2
20150501|2015-01-20 03:00,20,49,49.02,49,49.02,3
20150501|2015-01-20 04:30,20,49.4,49.4,49.4,49.4,1
20150501|2015-01-20 05:00,20,49.42,49.66,49.42,49.61,12
20150501|2015-01-20 05:30,20,49.56,49.56,49.49,49.51,4
20150501|2015-01-20 06:00,20,49.56,49.56,49.39,49.45,12
20150501|2015-01-20 06:30,20,49.36,49.57,49.36,49.57,9
20150501|2015-01-20 07:00,20,49.24,49.24,48.98,48.98,8
20150501|2015-01-20 07:30,20,49.16,49.16,48.76,48.76,13
20150501|2015-01-20 08:00,20,48.71,48.79,48.21,48.51,65
20150501|2015-01-20 08:30,20,48.62,48.62,48.1,48.32,102
20150501|2015-01-20 09:00,20,48.22,48.67,48.16,48.67,54
20150501|2015-01-20 09:30,20,48.4,48.67,48.4,48.55,34
20150501|2015-01-20 10:00,20,48.47,49.04,48.31,48.9,61
20150501|2015-01-20 10:30,20,48.81,48.81,48.6,48.6,17
20150501|2015-01-20 11:00,20,48.69,48.86,48.67,48.86,8
20150501|2015-01-20 11:30,20,48.86,49.04,48.71,48.71,21
20150501|2015-01-20 12:00,20,48.69,48.69,48.57,48.58,15
20150501|2015-01-20 12:30,20,48.64,48.71,48.2,48.35,71
20150501|2015-01-20 13:00,20,48.51,48.63,47.93,48.06,44
20150501|2015-01-20 13:30,20,48.14,48.26,48.09,48.23,18
20150501|2015-01-20 14:30,20,48.1,48.1,48.1,48.1,7
20150501|2015-01-20 15:30,20,48.12,48.12,48.12,48.12,1
20150501|2015-01-20 23:30,21,48.56,48.56,48.56,48.56,1
20150501|2015-01-21 01:00,21,48.42,48.42,48.42,48.42,1
20150501|2015-01-21 02:00,21,48.62,48.62,48.48,48.59,7
20150501|2015-01-21 03:00,21,48.48,48.57,48.48,48.57,7
20150501|2015-01-21 04:00,21,48.52,48.52,48.52,48.52,2
20150501|2015-01-21 05:00,21,48.52,48.52,48.29,48.29,11
20150501|2015-01-21 05:30,21,48.27,48.27,48.2,48.2,3
20150501|2015-01-21 06:00,21,48.24,48.25,48.16,48.17,8
20150501|2015-01-21 06:30,21,48.27,48.32,48.25,48.25,10
20150501|2015-01-21 07:00,21,48.55,48.55,48.45,48.47,8
20150501|2015-01-21 07:30,21,48.77,48.86,48.65,48.72,9
20150501|2015-01-21 08:00,21,48.88,49.09,48.77,48.82,32
20150501|2015-01-21 08:30,21,48.9,49.32,48.62,49.21,28
20150501|2015-01-21 09:00,21,49.18,49.38,49.03,49.24,38
20150501|2015-01-21 09:30,21,49.45,49.64,49.29,49.46,54
20150501|2015-01-21 10:00,21,49.2,49.22,48.81,48.81,21
20150501|2015-01-21 10:30,21,48.97,49.28,48.97,49.28,10
20150501|2015-01-21 11:00,21,49.17,49.17,49.02,49.03,16
20150501|2015-01-21 11:30,21,49.02,49.17,48.75,48.82,32
20150501|2015-01-21 12:00,21,48.81,48.94,48.69,48.69,7
20150501|2015-01-21 12:30,21,48.6,48.8,48.6,48.7,21
20150501|2015-01-21 13:00,21,48.64,49.47,48.64,49.24,70
20150501|2015-01-21 13:30,21,49.18,49.19,49.05,49.13,14
20150501|2015-01-21 14:00,21,49.07,49.08,49.07,49.08,2
20150501|2015-01-21 14:30,21,49.12,49.13,49.11,49.11,4
20150501|2015-01-21 15:00,21,49.03,49.05,49.03,49.05,2
20150501|2015-01-21 15:30,21,48.94,48.94,48.83,48.85,3
20150501|2015-01-21 22:30,22,48.9,48.9,48.9,48.9,1
20150501|2015-01-22 01:00,22,48.96,48.96,48.96,48.96,1
20150501|2015-01-22 02:00,22,48.75,48.75,48.61,48.61,2
20150501|2015-01-22 02:30,22,48.74,48.85,48.74,48.85,5
20150501|2015-01-22 03:00,22,48.85,48.85,48.75,48.75,2
20150501|2015-01-22 03:30,22,48.71,49.04,48.71,49.04,22
20150501|2015-01-22 04:00,22,49.11,49.28,49.11,49.28,8
20150501|2015-01-22 04:30,22,49.4,49.4,49.4,49.4,1
20150501|2015-01-22 05:00,22,49.42,49.86,49.37,49.81,78
20150501|2015-01-22 05:30,22,49.79,50.41,49.79,50.04,61
20150501|2015-01-22 06:00,22,50.23,50.57,50.08,50.32,41
20150501|2015-01-22 06:30,22,50.35,50.41,49.97,50.04,41
20150501|2015-01-22 07:00,22,50.13,50.21,49.81,49.96,33
20150501|2015-01-22 07:30,22,49.79,49.88,49.27,49.27,34
20150501|2015-01-22 08:00,22,49.21,49.3,48.9,49.07,37
20150501|2015-01-22 08:30,22,49.19,49.36,48.69,48.8,54
20150501|2015-01-22 09:00,22,48.8,49,48.64,48.82,28
20150501|2015-01-22 09:30,22,48.54,48.71,48.41,48.53,51
20150501|2015-01-22 10:00,22,48.46,48.46,47.69,48.06,79
20150501|2015-01-22 10:30,22,48,48.01,47.64,47.67,55
20150501|2015-01-22 11:00,22,47.81,48.48,47.72,48.45,32
20150501|2015-01-22 11:30,22,48.45,48.81,48.28,48.68,39
20150501|2015-01-22 12:00,22,48.36,48.43,47.86,47.86,39
20150501|2015-01-22 12:30,22,48.05,48.05,47.78,47.92,48
20150501|2015-01-22 13:00,22,47.74,48.02,47.48,47.85,39
20150501|2015-01-22 13:30,22,47.98,48.31,47.87,48.28,29
20150501|2015-01-22 14:00,22,48.29,48.32,48.13,48.18,7
20150501|2015-01-22 14:30,22,48.23,48.26,48.23,48.26,4
20150501|2015-01-22 23:30,23,48.68,48.68,48.68,48.68,1
20150501|2015-01-23 02:00,23,48.84,48.84,48.65,48.65,4
20150501|2015-01-23 02:30,23,48.74,48.78,48.74,48.78,2
20150501|2015-01-23 03:00,23,48.21,48.21,47.85,48.02,13
20150501|2015-01-23 03:30,23,48.28,48.29,48.22,48.29,8
20150501|2015-01-23 04:00,23,48.41,48.43,48.41,48.43,5
20150501|2015-01-23 04:30,23,48.32,48.38,48.31,48.38,6
20150501|2015-01-23 05:00,23,48.39,48.39,48.39,48.39,1
20150501|2015-01-23 05:30,23,48.2,48.64,48.17,48.6,108
20150501|2015-01-23 06:00,23,48.63,48.65,48.16,48.27,110
20150501|2015-01-23 06:30,23,48.26,48.26,47.8,47.8,13
20150501|2015-01-23 07:00,23,47.75,48.07,47.75,48.07,2
20150501|2015-01-23 07:30,23,47.98,47.98,47.52,47.52,15
20150501|2015-01-23 08:00,23,47.41,47.56,47.1,47.54,27
20150501|2015-01-23 08:30,23,47.76,47.76,47.38,47.56,24
20150501|2015-01-23 09:00,23,48.05,48.34,47.95,48.1,44
20150501|2015-01-23 09:30,23,48.13,48.13,47.87,48.11,45
20150501|2015-01-23 10:00,23,48,48,47.65,47.7,48
20150501|2015-01-23 10:30,23,47.9,47.95,47.78,47.89,8
20150501|2015-01-23 11:00,23,47.64,47.64,47.47,47.47,5
20150501|2015-01-23 11:30,23,47.48,47.59,47.41,47.41,29
20150501|2015-01-23 12:00,23,47.41,47.49,47.33,47.49,24
20150501|2015-01-23 12:30,23,47.3,47.51,47.17,47.29,19
20150501|2015-01-23 13:00,23,47.38,47.47,47.2,47.33,17
20150501|2015-01-23 13:30,23,47.31,47.31,47.06,47.25,37
20150501|2015-01-23 14:00,23,47.18,47.18,47.02,47.02,4
20150501|2015-01-23 14:30,23,47.15,47.15,47.04,47.12,10
20150501|2015-01-23 15:30,23,47,47,47,47,1
20150501|2015-01-23 16:30,23,46.78,47.07,46.78,47.07,14
20150501|2015-01-25 23:30,26,46.81,46.81,46.81,46.81,1
20150501|2015-01-26 00:00,26,46.66,46.66,46.63,46.63,2
20150501|2015-01-26 00:30,26,46.76,46.76,46.7,46.7,4
20150501|2015-01-26 01:00,26,46.68,46.68,46.65,46.65,4
20150501|2015-01-26 01:30,26,46.6,46.68,46.49,46.68,12
20150501|2015-01-26 02:00,26,46.81,46.91,46.73,46.73,6
20150501|2015-01-26 02:30,26,46.65,46.76,46.63,46.64,8
20150501|2015-01-26 03:00,26,46.67,46.67,46.6,46.6,2
20150501|2015-01-26 03:30,26,46.73,46.74,46.7,46.7,7
20150501|2015-01-26 04:00,26,46.76,46.93,46.76,46.83,12
20150501|2015-01-26 04:30,26,46.63,46.63,46.61,46.61,75
20150501|2015-01-26 05:00,26,46.83,46.88,46.83,46.88,3
20150501|2015-01-26 06:00,26,46.7,46.84,46.63,46.8,29
20150501|2015-01-26 06:30,26,46.83,47.55,46.71,47.33,127
20150501|2015-01-26 07:00,26,47.46,47.77,47.46,47.77,91
20150501|2015-01-26 07:30,26,47.61,47.64,47.42,47.59,21
20150501|2015-01-26 08:00,26,47.61,47.63,46.99,46.99,26
20150501|2015-01-26 08:30,26,46.97,47.46,46.97,47.35,25
20150501|2015-01-26 09:00,26,47.36,47.4,47.32,47.38,7
20150501|2015-01-26 09:30,26,47.38,47.49,47.22,47.22,21
20150501|2015-01-26 10:00,26,47.34,47.39,47.02,47.16,23
20150501|2015-01-26 10:30,26,47.25,47.74,47.25,47.74,43
20150501|2015-01-26 11:00,26,47.75,48.08,47.75,48.02,46
20150501|2015-01-26 11:30,26,47.98,47.98,47.66,47.83,27
20150501|2015-01-26 12:00,26,47.61,47.62,47.55,47.58,18
20150501|2015-01-26 12:30,26,47.47,47.47,47.47,47.47,1
20150501|2015-01-26 13:00,26,47.2,47.3,46.97,46.97,28
20150501|2015-01-26 13:30,26,46.93,47.11,46.93,47.11,56
20150501|2015-01-26 19:00,27,46.96,46.96,46.96,46.96,1
20150501|2015-01-26 19:30,27,46.97,46.97,46.97,46.97,1
20150501|2015-01-26 20:30,27,47.05,47.06,47.05,47.06,2
20150501|2015-01-26 23:00,27,47.04,47.04,47.04,47.04,1
20150501|2015-01-26 23:30,27,47.03,47.03,46.97,46.98,4
20150501|2015-01-27 00:30,27,46.74,46.74,46.74,46.74,1
20150501|2015-01-27 01:30,27,46.73,46.73,46.73,46.73,3
20150501|2015-01-27 02:00,27,46.68,46.73,46.67,46.67,6
20150501|2015-01-27 02:30,27,46.82,47.52,46.82,47.38,22
20150501|2015-01-27 03:00,27,47.33,47.33,47.06,47.06,11
20150501|2015-01-27 04:30,27,47.1,47.11,47.1,47.11,11
20150501|2015-01-27 05:00,27,46.83,46.89,46.83,46.89,2
20150501|2015-01-27 05:30,27,46.89,46.89,46.7,46.7,14
20150501|2015-01-27 06:00,27,46.86,46.92,46.79,46.92,7
20150501|2015-01-27 06:30,27,46.95,46.95,46.82,46.82,3
20150501|2015-01-27 07:00,27,46.92,47.13,46.92,47.13,3
20150501|2015-01-27 07:30,27,47.33,47.33,47.08,47.08,4
20150501|2015-01-27 08:00,27,47.3,47.3,46.89,47,25
20150501|2015-01-27 08:30,27,47.22,47.24,47.22,47.24,10
20150501|2015-01-27 09:00,27,47.16,47.16,46.89,47.08,10
20150501|2015-01-27 09:30,27,47.26,47.26,47.18,47.18,7
20150501|2015-01-27 10:00,27,47,47.41,47,47.41,13
20150501|2015-01-27 10:30,27,47.44,47.87,47.44,47.82,93
20150501|2015-01-27 11:00,27,47.73,48,47.54,47.87,30
20150501|2015-01-27 11:30,27,47.82,47.98,47.58,47.67,34
20150501|2015-01-27 12:00,27,47.57,47.69,47.44,47.69,9
20150501|2015-01-27 12:30,27,47.76,47.82,47.55,47.6,15
20150501|2015-01-27 13:00,27,47.62,48.25,47.62,47.95,153
20150501|2015-01-27 13:30,27,47.85,47.85,47.68,47.68,51
20150501|2015-01-27 14:00,27,47.56,47.56,47.56,47.56,1
20150501|2015-01-27 15:00,27,47.72,47.72,47.72,47.72,6
20150501|2015-01-27 15:30,27,47.35,47.35,47.35,47.35,7
20150501|2015-01-27 19:00,28,47.18,47.18,47.18,47.18,2
20150501|2015-01-27 19:30,28,47.11,47.19,47.11,47.19,6
20150501|2015-01-28 00:30,28,47.35,47.35,47.35,47.35,1
20150501|2015-01-28 01:30,28,47.33,47.36,47.33,47.34,28
20150501|2015-01-28 02:00,28,47.34,47.34,47.27,47.27,16
20150501|2015-01-28 02:30,28,47.21,47.21,47.21,47.21,1
20150501|2015-01-28 03:30,28,47.23,47.23,47.17,47.18,33
20150501|2015-01-28 04:00,28,47.13,47.13,46.98,46.98,5
20150501|2015-01-28 04:30,28,47,47.09,47,47.06,5
20150501|2015-01-28 05:00,28,47.16,47.35,47.16,47.3,19
20150501|2015-01-28 05:30,28,47.29,47.31,47.29,47.31,2
20150501|2015-01-28 06:00,28,47.12,47.35,47.12,47.35,13
20150501|2015-01-28 06:30,28,47.34,47.34,47.34,47.34,1
20150501|2015-01-28 07:00,28,47.31,47.31,47.04,47.07,49
20150501|2015-01-28 07:30,28,47,47.14,47,47.05,15
20150501|2015-01-28 08:00,28,46.94,47.09,46.84,47.08,34
20150501|2015-01-28 08:30,28,46.93,46.99,46.87,46.87,8
20150501|2015-01-28 09:00,28,46.81,46.84,46.48,46.48,80
20150501|2015-01-28 09:30,28,46.5,47.19,46.5,47.02,21
20150501|2015-01-28 10:00,28,47.06,47.43,47.02,47.02,52
20150501|2015-01-28 10:30,28,46.97,47.12,46.96,47.11,8
20150501|2015-01-28 11:00,28,46.68,46.96,46.68,46.96,6
20150501|2015-01-28 11:30,28,46.85,46.85,46.83,46.84,4
20150501|2015-01-28 12:00,28,46.57,46.64,46.54,46.54,12
20150501|2015-01-28 12:30,28,46.54,46.62,46.54,46.55,4
20150501|2015-01-28 13:00,28,46.6,46.6,46.13,46.33,44
20150501|2015-01-28 13:30,28,46.4,46.5,46.31,46.32,50
20150501|2015-01-28 14:30,28,46.19,46.19,46.13,46.13,8
20150501|2015-01-28 15:00,28,46.21,46.21,46.21,46.21,1
20150501|2015-01-28 16:00,28,46.2,46.2,46.2,46.2,2
20150501|2015-01-28 20:30,29,46.41,46.41,46.41,46.41,2
20150501|2015-01-28 21:00,29,46.4,46.4,46.4,46.4,2
20150501|2015-01-29 01:00,29,46.32,46.32,46.31,46.31,3
20150501|2015-01-29 01:30,29,46.28,46.28,46.19,46.19,3
20150501|2015-01-29 02:00,29,46.19,46.23,46.1,46.23,7
20150501|2015-01-29 02:30,29,46.18,46.29,46.14,46.25,54
20150501|2015-01-29 03:00,29,46.25,46.31,46.25,46.29,13
20150501|2015-01-29 03:30,29,46.49,46.51,46.49,46.51,4
20150501|2015-01-29 04:00,29,46.54,46.65,46.5,46.51,11
20150501|2015-01-29 04:30,29,46.46,46.46,46.34,46.34,37
20150501|2015-01-29 05:00,29,46.41,46.47,46.2,46.2,15
20150501|2015-01-29 06:00,29,46.3,46.33,46.3,46.33,2
20150501|2015-01-29 07:00,29,46.3,46.48,46.3,46.48,9
20150501|2015-01-29 07:30,29,46.52,46.63,46.43,46.56,11
20150501|2015-01-29 08:00,29,46.65,46.77,46.52,46.77,12
20150501|2015-01-29 08:30,29,46.63,46.66,46.41,46.66,14
20150501|2015-01-29 09:00,29,46.69,46.69,46.24,46.26,57
20150501|2015-01-29 09:30,29,46.24,46.24,45.65,45.9,160
20150501|2015-01-29 10:00,29,45.79,45.85,45.56,45.72,49
20150501|2015-01-29 10:30,29,45.85,45.86,45.73,45.73,6
20150501|2015-01-29 11:00,29,45.87,45.87,45.63,45.71,51
20150501|2015-01-29 11:30,29,45.73,45.96,45.73,45.78,37
20150501|2015-01-29 12:00,29,45.91,46.14,45.84,46.14,85
20150501|2015-01-29 12:30,29,46.19,46.52,46.19,46.32,91
20150501|2015-01-29 13:00,29,46.32,46.39,45.97,46.39,58
20150501|2015-01-29 13:30,29,46.45,46.51,46.41,46.46,15
20150501|2015-01-29 15:00,29,46.48,46.48,46.39,46.39,2
20150501|2015-01-29 15:30,29,46.37,46.37,46.3,46.3,3
20150501|2015-01-29 23:30,30,46.55,46.55,46.52,46.52,3
20150501|2015-01-30 02:00,30,46.38,46.51,46.38,46.51,2
20150501|2015-01-30 02:30,30,46.51,46.62,46.51,46.59,5
20150501|2015-01-30 03:00,30,46.69,46.69,46.69,46.69,5
20150501|2015-01-30 03:30,30,46.76,46.8,46.75,46.8,202
20150501|2015-01-30 04:00,30,46.81,47.04,46.81,46.9,36
20150501|2015-01-30 05:00,30,46.94,46.97,46.94,46.97,10
20150501|2015-01-30 06:00,30,46.86,46.88,46.75,46.76,16
20150501|2015-01-30 06:30,30,46.82,46.82,46.82,46.82,5
20150501|2015-01-30 07:00,30,46.85,46.85,46.63,46.63,4
20150501|2015-01-30 07:30,30,46.53,46.53,46.47,46.47,3
20150501|2015-01-30 08:00,30,46.32,46.4,46.19,46.4,44
20150501|2015-01-30 08:30,30,46.7,47.28,46.7,47.24,41
20150501|2015-01-30 09:00,30,47.3,47.3,46.97,47.1,8
20150501|2015-01-30 09:30,30,47.2,47.3,47.04,47.04,27
20150501|2015-01-30 10:00,30,46.95,47,46.71,46.88,62
20150501|2015-01-30 10:30,30,46.9,47.11,46.9,47.04,19
20150501|2015-01-30 11:00,30,47.01,47.19,46.9,47.19,29
20150501|2015-01-30 11:30,30,47.26,47.44,47.26,47.43,29
20150501|2015-01-30 12:00,30,47.51,47.72,47.27,47.53,55
20150501|2015-01-30 12:30,30,47.55,48.71,47.5,48.4,119
20150501|2015-01-30 13:00,30,48.4,50.12,48.36,50.03,489
20150501|2015-01-30 13:30,30,49.98,49.98,49.03,49.11,107
20150501|2015-01-30 14:00,30,49.51,49.53,49.44,49.52,6
20150501|2015-01-30 15:00,30,49.55,49.55,49.43,49.43,5
20150501|2015-02-01 17:00,2,49.82,49.91,49.82,49.91,2
20150501|2015-02-01 20:00,2,48.64,48.64,48.61,48.63,5
20150501|2015-02-01 20:30,2,48.6,48.72,48.58,48.72,6
20150501|2015-02-01 23:30,2,48.77,48.77,48.77,48.77,1
20150501|2015-02-02 01:30,2,49.1,49.1,49.1,49.1,5
20150501|2015-02-02 02:00,2,48.84,48.84,48.84,48.84,1
20150501|2015-02-02 03:00,2,48.87,49.1,48.86,49.1,15
20150501|2015-02-02 03:30,2,48.92,48.97,48.92,48.97,3
20150501|2015-02-02 04:00,2,48.97,49.33,48.97,49.29,58
20150501|2015-02-02 04:30,2,49.47,50.4,49.47,50.4,42
20150501|2015-02-02 05:00,2,50.32,51.96,50.32,51.11,602
20150501|2015-02-02 05:30,2,51.09,51.7,51.09,51.41,50
20150501|2015-02-02 06:00,2,51.42,51.42,51.07,51.07,10
20150501|2015-02-02 06:30,2,50.81,50.86,50.29,50.63,90
20150501|2015-02-02 07:00,2,50.44,50.44,49.94,50.26,42
20150501|2015-02-02 07:30,2,50.41,50.69,50.36,50.69,33
20150501|2015-02-02 08:00,2,50.68,51.59,50.66,51.2,121
20150501|2015-02-02 08:30,2,51.03,51.17,50.39,50.53,39
20150501|2015-02-02 09:00,2,50.41,50.41,49.85,50.11,44
20150501|2015-02-02 09:30,2,50.01,50.32,49.93,50.32,73
20150501|2015-02-02 10:00,2,50.31,50.58,50.09,50.58,20
20150501|2015-02-02 10:30,2,50.57,51.29,50.57,51.28,98
20150501|2015-02-02 11:00,2,51.23,51.23,50.92,51.14,18
20150501|2015-02-02 11:30,2,50.93,51.17,50.83,51.12,33
20150501|2015-02-02 12:00,2,50.93,51.34,50.9,51.34,19
20150501|2015-02-02 12:30,2,51.49,51.6,51.29,51.42,13
20150501|2015-02-02 13:00,2,51.2,51.57,50.96,51.57,104
20150501|2015-02-02 13:30,2,51.44,51.44,51.3,51.35,14
20150501|2015-02-02 14:00,2,51.56,51.68,51.56,51.65,13
20150501|2015-02-02 14:30,2,51.74,51.83,51.74,51.83,7
20150501|2015-02-02 15:30,2,51.96,52,51.96,52,2
20150501|2015-02-02 20:00,3,51.84,51.84,51.84,51.84,2
20150501|2015-02-02 20:30,3,51.84,51.84,51.84,51.84,10
20150501|2015-02-03 00:00,3,51.87,51.87,51.8,51.8,2
20150501|2015-02-03 00:30,3,51.93,51.93,51.93,51.93,2
20150501|2015-02-03 01:00,3,52.16,52.16,52.16,52.16,1
20150501|2015-02-03 01:30,3,52.13,52.22,52.13,52.22,20
20150501|2015-02-03 02:00,3,51.97,51.97,51.88,51.93,4
20150501|2015-02-03 02:30,3,52.55,53.01,52.55,53.01,23
20150501|2015-02-03 03:00,3,52.84,53.14,52.84,53.01,29
20150501|2015-02-03 03:30,3,53.12,53.13,52.64,52.64,8
20150501|2015-02-03 04:00,3,52.85,53.27,52.85,53.02,35
20150501|2015-02-03 04:30,3,53.03,53.06,53,53.04,17
20150501|2015-02-03 05:00,3,53,53.58,53,53.25,116
20150501|2015-02-03 05:30,3,53.34,53.34,53.15,53.15,10
20150501|2015-02-03 06:00,3,53.17,53.23,52.99,53,88
20150501|2015-02-03 06:30,3,52.87,52.87,52.87,52.87,1
20150501|2015-02-03 07:00,3,52.82,52.82,52.54,52.75,34
20150501|2015-02-03 07:30,3,52.67,53.14,52.67,53.12,80
20150501|2015-02-03 08:00,3,53.16,53.19,52.4,52.57,1030
20150501|2015-02-03 08:30,3,52.66,52.95,52.56,52.95,347
20150501|2015-02-03 09:00,3,53.1,53.22,52.87,53.2,29
20150501|2015-02-03 09:30,3,53.12,53.25,52.99,53.11,52
20150501|2015-02-03 10:00,3,52.99,53.21,52.9,53.17,20
20150501|2015-02-03 10:30,3,53.02,53.07,52.66,52.76,19
20150501|2015-02-03 11:00,3,52.8,53.18,52.79,53.18,9
20150501|2015-02-03 11:30,3,53.12,54.11,53.05,53.9,136
20150501|2015-02-03 12:00,3,53.84,54.8,53.8,54.75,59
20150501|2015-02-03 12:30,3,54.94,55.49,54.68,55.46,50
20150501|2015-02-03 13:00,3,55.49,55.95,54.89,54.97,119
20150501|2015-02-03 13:30,3,54.92,54.96,54.54,54.74,49
20150501|2015-02-03 14:00,3,54.68,54.69,54.54,54.54,6
20150501|2015-02-03 14:30,3,54.16,54.3,54.16,54.3,23
20150501|2015-02-03 15:00,3,54.3,54.3,54.22,54.22,6
20150501|2015-02-03 16:00,3,53.56,53.56,53.56,53.56,1
20150501|2015-02-03 19:30,4,54.01,54.01,54.01,54.01,1
20150501|2015-02-03 23:30,4,54.46,54.46,54.46,54.46,1
20150501|2015-02-04 00:00,4,54.4,54.44,54.4,54.44,2
20150501|2015-02-04 01:00,4,54.28,54.28,54.11,54.11,12
20150501|2015-02-04 01:30,4,54.2,54.22,54.2,54.21,16
20150501|2015-02-04 02:00,4,54.16,54.16,53.89,53.89,5
20150501|2015-02-04 02:30,4,53.89,54.21,53.89,54.1,54
20150501|2015-02-04 03:00,4,53.85,53.85,53.85,53.85,2
20150501|2015-02-04 03:30,4,53.52,53.52,53.16,53.31,33
20150501|2015-02-04 04:00,4,53.49,53.63,53.21,53.63,60
20150501|2015-02-04 04:30,4,53.21,53.23,53.03,53.12,63
20150501|2015-02-04 05:00,4,53.19,53.41,53.15,53.41,30
20150501|2015-02-04 05:30,4,53.6,53.6,53.43,53.43,3
20150501|2015-02-04 06:00,4,53.45,53.48,53.41,53.48,9
20150501|2015-02-04 06:30,4,53.26,53.64,53.26,53.64,29
20150501|2015-02-04 07:00,4,53.77,54.02,53.53,53.54,47
20150501|2015-02-04 07:30,4,53.4,53.4,53.06,53.14,25
20150501|2015-02-04 08:00,4,53.01,53.01,52.63,52.86,16
20150501|2015-02-04 08:30,4,53,53,52.5,52.79,21
20150501|2015-02-04 09:00,4,52.92,52.92,52.66,52.87,32
20150501|2015-02-04 09:30,4,52.84,52.84,52.11,52.11,63
20150501|2015-02-04 10:00,4,52.17,52.56,52.02,52.44,26
20150501|2015-02-04 10:30,4,52.69,52.69,52.2,52.2,20
20150501|2015-02-04 11:00,4,52.36,52.43,51.77,51.77,31
20150501|2015-02-04 11:30,4,51.87,51.95,51.42,51.47,274
20150501|2015-02-04 12:00,4,51.53,51.53,51.34,51.48,7
20150501|2015-02-04 12:30,4,51.49,51.53,50.94,51.05,72
20150501|2015-02-04 13:00,4,50.94,51.08,50.17,50.54,268
20150501|2015-02-04 13:30,4,50.6,50.8,50.5,50.72,11
20150501|2015-02-04 14:00,4,50.85,51.16,50.85,51.12,3
20150501|2015-02-04 14:30,4,51.23,51.23,50.87,50.87,20
20150501|2015-02-04 19:00,5,51.02,51.13,51.02,51.09,14
20150501|2015-02-04 19:30,5,51.09,51.09,50.98,51.01,10
20150501|2015-02-04 20:00,5,51,51.07,50.98,51.07,5
20150501|2015-02-04 20:30,5,51.05,51.1,50.99,50.99,14
20150501|2015-02-04 21:00,5,51,51,50.82,50.82,15
20150501|2015-02-04 23:30,5,50.37,50.37,50,50,3
20150501|2015-02-05 00:00,5,49.91,49.91,49.48,49.57,11
20150501|2015-02-05 00:30,5,49.58,49.85,49.58,49.83,4
20150501|2015-02-05 01:00,5,49.93,49.95,49.93,49.95,2
20150501|2015-02-05 01:30,5,49.77,49.77,49.77,49.77,1
20150501|2015-02-05 02:00,5,49.89,49.99,49.82,49.99,8
20150501|2015-02-05 02:30,5,50.31,50.31,49.95,49.95,20
20150501|2015-02-05 03:00,5,50.2,50.78,50.2,50.7,95
20150501|2015-02-05 03:30,5,51.14,51.17,50.92,50.92,27
20150501|2015-02-05 04:00,5,51.11,51.11,50.98,50.98,3
20150501|2015-02-05 04:30,5,51.44,51.57,51.44,51.5,12
20150501|2015-02-05 05:00,5,51.2,51.29,51.16,51.16,39
20150501|2015-02-05 05:30,5,51.06,51.06,50.75,50.81,15
20150501|2015-02-05 06:00,5,50.86,50.9,50.86,50.9,3
20150501|2015-02-05 06:30,5,51.61,51.95,51.53,51.53,170
20150501|2015-02-05 07:00,5,51.38,51.7,51.38,51.7,13
20150501|2015-02-05 07:30,5,51.7,51.9,51.44,51.44,27
20150501|2015-02-05 08:00,5,51.64,51.72,51.35,51.35,46
20150501|2015-02-05 08:30,5,51.66,52.65,51.66,52.06,61
20150501|2015-02-05 09:00,5,52.33,53.24,52.33,52.67,74
20150501|2015-02-05 09:30,5,52.51,53.05,52.49,52.81,99
20150501|2015-02-05 10:00,5,52.87,53.61,52.79,53.36,39
20150501|2015-02-05 10:30,5,53.5,54.01,53.5,53.74,34
20150501|2015-02-05 11:00,5,53.6,53.6,52.97,53.14,63
20150501|2015-02-05 11:30,5,53.3,53.67,53.02,53.15,38
20150501|2015-02-05 12:00,5,53.47,53.57,53.44,53.47,10
20150501|2015-02-05 12:30,5,53.37,53.37,52.72,52.72,25
20150501|2015-02-05 13:00,5,52.41,52.82,52.27,52.6,86
20150501|2015-02-05 13:30,5,52.59,52.63,52.35,52.59,46
20150501|2015-02-05 14:00,5,52.62,52.69,52.62,52.69,3
20150501|2015-02-05 14:30,5,52.87,52.87,52.85,52.85,2
20150501|2015-02-05 15:00,5,52.83,52.9,52.83,52.9,4
20150501|2015-02-05 19:00,6,53.01,53.01,53.01,53.01,2
20150501|2015-02-05 23:30,6,53.7,53.71,53.7,53.71,2
20150501|2015-02-06 00:00,6,53.88,53.88,53.88,53.88,1
20150501|2015-02-06 00:30,6,53.92,53.92,53.79,53.79,8
20150501|2015-02-06 01:00,6,53.65,53.65,53.57,53.57,2
20150501|2015-02-06 01:30,6,53.39,53.39,53.39,53.39,1
20150501|2015-02-06 02:00,6,53.48,53.48,53.27,53.48,3
20150501|2015-02-06 02:30,6,53.34,54.37,53.33,54.37,14
20150501|2015-02-06 03:00,6,54.19,54.19,53.93,54.05,10
20150501|2015-02-06 03:30,6,54.02,54.02,54.02,54.02,3
20150501|2015-02-06 04:00,6,54.22,54.52,54.18,54.18,24
20150501|2015-02-06 04:30,6,54.44,54.65,54.29,54.3,60
20150501|2015-02-06 05:00,6,54.3,54.3,54.04,54.11,73
20150501|2015-02-06 06:00,6,54.07,54.14,53.89,53.99,23
20150501|2015-02-06 06:30,6,54.02,54.02,53.58,53.63,17
20150501|2015-02-06 07:00,6,53.45,53.98,53.43,53.98,160
20150501|2015-02-06 07:30,6,54.04,54.38,53.58,54.38,46
20150501|2015-02-06 08:00,6,54.23,54.23,53.05,53.28,92
20150501|2015-02-06 08:30,6,53.57,53.78,53.28,53.76,32
20150501|2015-02-06 09:00,6,53.91,54,53.52,53.81,21
20150501|2015-02-06 09:30,6,53.92,53.92,53.39,53.39,12
20150501|2015-02-06 10:00,6,53.5,53.67,53.43,53.43,10
20150501|2015-02-06 10:30,6,53.68,53.81,53.66,53.77,11
20150501|2015-02-06 11:00,6,53.93,54.44,53.71,54.43,30
20150501|2015-02-06 11:30,6,54.42,54.91,54.28,54.62,69
20150501|2015-02-06 12:00,6,54.68,55.06,53.94,54.1,162
20150501|2015-02-06 12:30,6,53.97,54.29,53.7,53.7,139
20150501|2015-02-06 13:00,6,53.67,53.79,53.4,53.67,30
20150501|2015-02-06 13:30,6,53.69,53.75,53.59,53.68,37
20150501|2015-02-06 14:30,6,53.9,53.92,53.9,53.91,5
20150501|2015-02-06 15:00,6,53.86,53.86,53.86,53.86,1
20150501|2015-02-08 17:00,9,54.46,55.12,54.46,55.12,5
20150501|2015-02-08 18:30,9,54.16,54.16,54.16,54.16,1
20150501|2015-02-08 20:00,9,54.06,54.06,54.06,54.06,1
20150501|2015-02-08 21:00,9,54.17,54.17,54.14,54.14,12
20150501|2015-02-09 01:30,9,53.67,53.67,53.67,53.67,1
20150501|2015-02-09 02:00,9,53.81,53.81,53.62,53.62,2
20150501|2015-02-09 02:30,9,53.92,53.92,53.73,53.73,5
20150501|2015-02-09 03:30,9,53.76,53.76,53.76,53.76,1
20150501|2015-02-09 04:00,9,53.75,53.86,53.72,53.86,22
20150501|2015-02-09 05:00,9,54.02,54.33,54.02,54.1,12
20150501|2015-02-09 05:30,9,54.11,54.38,54.11,54.38,11
20150501|2015-02-09 06:00,9,54.42,54.73,54.36,54.52,47
20150501|2015-02-09 06:30,9,54.5,54.5,54.16,54.16,36
20150501|2015-02-09 07:00,9,54.29,54.41,54.26,54.26,7
20150501|2015-02-09 07:30,9,54.21,54.24,54.08,54.09,13
20150501|2015-02-09 08:00,9,54.42,54.78,54.42,54.78,18
20150501|2015-02-09 08:30,9,54.81,54.88,54.54,54.55,20
20150501|2015-02-09 09:00,9,54.85,54.99,54.48,54.81,70
20150501|2015-02-09 09:30,9,54.99,55.25,54.62,54.7,235
20150501|2015-02-09 10:00,9,54.8,55.16,54.8,54.93,21
20150501|2015-02-09 10:30,9,54.8,55.02,54.71,54.9,35
20150501|2015-02-09 11:00,9,54.89,55,54.84,54.86,105
20150501|2015-02-09 11:30,9,54.87,54.93,54.59,54.59,33
20150501|2015-02-09 12:00,9,54.82,54.95,54.82,54.85,19
20150501|2015-02-09 12:30,9,54.94,55.67,54.94,55.29,75
20150501|2015-02-09 13:00,9,55.25,55.25,54.53,54.88,58
20150501|2015-02-09 13:30,9,54.75,54.75,54.66,54.72,10
20150501|2015-02-09 14:00,9,54.66,54.66,54.6,54.62,27
20150501|2015-02-09 14:30,9,54.59,54.59,54.59,54.59,1
20150501|2015-02-09 19:00,10,54.17,54.17,54.17,54.17,2
20150501|2015-02-09 20:00,10,54,54,53.95,53.95,3
20150501|2015-02-09 22:30,10,54.08,54.08,54.08,54.08,1
20150501|2015-02-09 23:30,10,53.9,53.92,53.9,53.92,2
20150501|2015-02-10 00:00,10,53.94,53.94,53.94,53.94,1
20150501|2015-02-10 02:00,10,54.2,54.2,53.88,53.92,13
20150501|2015-02-10 02:30,10,53.96,53.96,53.96,53.96,1
20150501|2015-02-10 03:00,10,53.91,53.91,53.89,53.9,13
20150501|2015-02-10 03:30,10,54.06,54.08,54,54,5
20150501|2015-02-10 04:00,10,54.3,54.3,53.92,54.03,16
20150501|2015-02-10 04:30,10,54.07,54.2,54.07,54.18,15
20150501|2015-02-10 05:00,10,54.16,54.16,53.75,53.75,10
20150501|2015-02-10 05:30,10,54.01,54.1,53.98,54.1,8
20150501|2015-02-10 06:00,10,54.05,54.3,54.03,54.26,14
20150501|2015-02-10 06:30,10,54.09,54.09,54.06,54.06,3
20150501|2015-02-10 07:00,10,54.12,54.3,54.02,54.27,41
20150501|2015-02-10 07:30,10,54.24,54.24,53.97,53.97,11
20150501|2015-02-10 08:00,10,54.04,54.44,54.04,54.33,15
20150501|2015-02-10 08:30,10,54.23,54.23,53.34,53.43,183
20150501|2015-02-10 09:00,10,53.41,53.51,52.9,53.03,36
20150501|2015-02-10 09:30,10,53.11,53.32,53.06,53.3,42
20150501|2015-02-10 10:00,10,53.14,53.14,52.59,52.83,99
20150501|2015-02-10 10:30,10,52.85,53.03,52.64,52.86,42
20150501|2015-02-10 11:00,10,52.61,52.94,52.61,52.92,26
20150501|2015-02-10 11:30,10,52.85,52.91,52.71,52.9,56
20150501|2015-02-10 12:00,10,52.85,52.85,52.41,52.41,41
20150501|2015-02-10 12:30,10,52.46,52.57,52.13,52.15,62
20150501|2015-02-10 13:00,10,52.17,52.38,51.99,52.17,78
20150501|2015-02-10 13:30,10,52.26,52.28,52.11,52.18,16
20150501|2015-02-10 14:30,10,52.59,52.59,52.59,52.59,5
20150501|2015-02-10 15:30,10,52.8,53.24,52.8,53.24,3
20150501|2015-02-10 16:30,10,52.96,52.96,52.96,52.96,1
20150501|2015-02-10 22:00,11,52.44,52.44,52.44,52.44,1
20150501|2015-02-10 23:30,11,52.55,52.55,52.55,52.55,1
20150501|2015-02-11 00:00,11,52.42,52.42,52.42,52.42,1
20150501|2015-02-11 00:30,11,52.48,52.48,52.47,52.47,2
20150501|2015-02-11 01:00,11,52.61,52.61,52.61,52.61,1
20150501|2015-02-11 02:00,11,52.28,52.3,52.28,52.28,4
20150501|2015-02-11 02:30,11,52.34,52.46,52.34,52.46,3
20150501|2015-02-11 03:00,11,52.49,52.63,52.49,52.56,8
20150501|2015-02-11 03:30,11,52.39,52.39,51.8,51.99,18
20150501|2015-02-11 04:00,11,51.89,51.89,51.74,51.74,14
20150501|2015-02-11 04:30,11,51.68,51.68,51.53,51.54,4
20150501|2015-02-11 05:00,11,51.67,51.87,51.67,51.77,21
20150501|2015-02-11 05:30,11,51.75,52.02,51.56,52.02,10
20150501|2015-02-11 06:00,11,52.02,52.02,51.91,51.91,7
20150501|2015-02-11 06:30,11,52.02,52.13,51.94,51.94,17
20150501|2015-02-11 07:00,11,51.98,52.02,51.65,51.82,58
20150501|2015-02-11 07:30,11,51.69,51.86,51.49,51.49,8
20150501|2015-02-11 08:00,11,51.56,51.76,51.22,51.42,170
20150501|2015-02-11 08:30,11,51.36,51.56,50.91,50.92,144
20150501|2015-02-11 09:00,11,51.05,51.2,50.81,50.88,22
20150501|2015-02-11 09:30,11,50.64,50.94,50.32,50.94,97
20150501|2015-02-11 10:00,11,51,51.63,50.92,51.6,96
20150501|2015-02-11 10:30,11,51.45,51.55,51.26,51.49,35
20150501|2015-02-11 11:00,11,51.58,52.09,51.58,51.99,59
20150501|2015-02-11 11:30,11,52,52,51.46,51.54,33
20150501|2015-02-11 12:00,11,51.31,51.4,51.06,51.4,21
20150501|2015-02-11 12:30,11,51.29,51.29,51.04,51.21,34
20150501|2015-02-11 13:00,11,51.52,51.52,51.05,51.05,96
20150501|2015-02-11 13:30,11,51.12,51.37,51.12,51.3,7
20150501|2015-02-11 14:00,11,51.25,51.25,51.25,51.25,1
20150501|2015-02-11 14:30,11,51.48,51.51,51.4,51.5,9
20150501|2015-02-11 15:30,11,51.63,51.63,51.63,51.63,1
20150501|2015-02-11 20:30,12,51.57,51.57,51.57,51.57,5
20150501|2015-02-11 21:00,12,51.51,51.51,51.51,51.51,5
20150501|2015-02-11 21:30,12,51.52,51.52,51.52,51.52,5
20150501|2015-02-11 23:00,12,51.77,51.77,51.77,51.77,1
20150501|2015-02-11 23:30,12,51.69,51.93,51.69,51.93,2
20150501|2015-02-12 01:00,12,52.08,52.08,52.08,52.08,1
20150501|2015-02-12 01:30,12,51.99,51.99,51.96,51.99,6
20150501|2015-02-12 02:00,12,52.08,52.16,52.08,52.12,14
20150501|2015-02-12 02:30,12,52.19,52.5,52.18,52.5,14
20150501|2015-02-12 03:00,12,52.5,52.56,52.48,52.56,20
20150501|2015-02-12 03:30,12,52.59,52.59,52.41,52.42,10
20150501|2015-02-12 04:00,12,52.33,52.57,52.32,52.57,15
20150501|2015-02-12 04:30,12,52.28,52.29,52.15,52.28,18
20150501|2015-02-12 05:00,12,52.38,52.38,52.23,52.23,4
20150501|2015-02-12 05:30,12,52.42,52.42,52.25,52.27,11
20150501|2015-02-12 06:00,12,52.41,52.63,52.41,52.45,29
20150501|2015-02-12 06:30,12,52.43,52.5,52.41,52.48,28
20150501|2015-02-12 07:00,12,52.23,52.23,52.06,52.13,18
20150501|2015-02-12 07:30,12,52.12,52.2,51.81,51.81,17
20150501|2015-02-12 08:00,12,51.91,53.09,51.85,53,185
20150501|2015-02-12 08:30,12,52.92,53.43,52.91,53.01,354
20150501|2015-02-12 09:00,12,53.02,53.02,52.08,52.16,116
20150501|2015-02-12 09:30,12,52.07,52.79,52.07,52.19,210
20150501|2015-02-12 10:00,12,52.29,52.79,52.29,52.42,61
20150501|2015-02-12 10:30,12,52.46,53.14,52.38,53.11,109
20150501|2015-02-12 11:00,12,53.07,53.21,52.73,52.9,89
20150501|2015-02-12 11:30,12,52.94,53.18,52.64,53.03,53
20150501|2015-02-12 12:00,12,53,53.5,53,53.5,204
20150501|2015-02-12 12:30,12,53.37,53.37,52.91,52.99,64
20150501|2015-02-12 13:00,12,52.94,53.63,52.94,53.49,189
20150501|2015-02-12 13:30,12,53.5,53.71,53.36,53.66,58
20150501|2015-02-12 14:00,12,53.62,53.66,53.47,53.47,18
20150501|2015-02-12 14:30,12,53.38,53.51,53.32,53.51,8
20150501|2015-02-12 15:00,12,53.47,53.47,53.47,53.47,2
20150501|2015-02-12 15:30,12,53.31,53.31,53.31,53.31,7
20150501|2015-02-12 16:00,12,53.5,53.5,53.45,53.45,8
20150501|2015-02-12 16:30,12,53.42,53.53,53.42,53.53,5
20150501|2015-02-12 19:00,13,53.32,53.32,53.31,53.31,4
20150501|2015-02-12 20:30,13,53.3,53.3,53.3,53.3,1
20150501|2015-02-12 21:00,13,53.63,53.64,53.63,53.64,5
20150501|2015-02-13 00:00,13,54,54,54,54,1
20150501|2015-02-13 00:30,13,54.22,54.3,54.22,54.3,6
20150501|2015-02-13 01:00,13,54.26,54.29,54.26,54.27,6
20150501|2015-02-13 01:30,13,54.15,54.22,54.15,54.22,3
20150501|2015-02-13 02:00,13,54.24,54.39,54.24,54.39,7
20150501|2015-02-13 02:30,13,54.41,54.41,54.36,54.36,4
20150501|2015-02-13 03:00,13,54.23,54.23,53.94,54.05,10
20150501|2015-02-13 03:30,13,54.01,54.17,53.98,54.17,7
20150501|2015-02-13 04:00,13,54.31,54.48,54.27,54.48,17
20150501|2015-02-13 04:30,13,54.42,54.46,54.22,54.22,5
20150501|2015-02-13 05:00,13,54.28,54.3,54.03,54.19,18
20150501|2015-02-13 05:30,13,54.2,54.2,54.1,54.1,4
20150501|2015-02-13 06:00,13,54.2,54.23,54.01,54.01,18
20150501|2015-02-13 06:30,13,54.19,55.01,54.17,55.01,65
20150501|2015-02-13 07:00,13,54.82,55.07,54.72,54.74,67
20150501|2015-02-13 07:30,13,54.84,55.17,54.78,54.93,76
20150501|2015-02-13 08:00,13,54.96,55.07,54.69,54.86,84
20150501|2015-02-13 08:30,13,54.86,55.31,54.78,55.08,92
20150501|2015-02-13 09:00,13,55.1,55.45,54.96,55.12,69
20150501|2015-02-13 09:30,13,55.11,55.4,55.09,55.31,45
20150501|2015-02-13 10:00,13,55.33,55.55,54.84,55.12,97
20150501|2015-02-13 10:30,13,55.14,55.28,54.87,54.92,71
20150501|2015-02-13 11:00,13,54.92,55.05,54.84,55.02,45
20150501|2015-02-13 11:30,13,55.12,55.25,55.03,55.16,43
20150501|2015-02-13 12:00,13,55.2,55.3,54.9,54.95,248
20150501|2015-02-13 12:30,13,54.9,54.93,54.24,54.3,768
20150501|2015-02-13 13:00,13,54.33,55.03,54.33,54.99,525
20150501|2015-02-13 13:30,13,54.85,54.86,54.75,54.84,39
20150501|2015-02-13 14:00,13,54.84,54.93,54.8,54.93,16
20150501|2015-02-13 14:30,13,54.84,54.84,54.66,54.66,13
20150501|2015-02-13 15:00,13,54.61,54.64,54.54,54.64,7
20150501|2015-02-15 18:00,16,55.22,55.22,55.22,55.22,3
20150501|2015-02-15 19:30,16,55.01,55.01,55.01,55.01,3
20150501|2015-02-15 21:00,16,54.65,54.65,54.63,54.63,2
20150501|2015-02-15 23:30,16,54.69,54.69,54.69,54.69,1
20150501|2015-02-16 01:00,16,54.91,54.91,54.74,54.74,6
20150501|2015-02-16 01:30,16,54.73,54.77,54.55,54.58,13
20150501|2015-02-16 02:00,16,54.51,54.51,54.46,54.47,6
20150501|2015-02-16 02:30,16,54.44,54.44,54.22,54.22,4
20150501|2015-02-16 03:00,16,54.29,54.36,54.29,54.36,2
20150501|2015-02-16 03:30,16,54.39,54.74,54.39,54.73,15
20150501|2015-02-16 04:00,16,54.81,54.81,54.64,54.64,10
20150501|2015-02-16 04:30,16,54.64,54.72,54.64,54.72,2
20150501|2015-02-16 05:00,16,54.75,55.17,54.75,55.16,23
20150501|2015-02-16 05:30,16,55.16,55.18,55.16,55.16,3
20150501|2015-02-16 06:00,16,55.18,55.33,55.18,55.25,35
20150501|2015-02-16 07:00,16,55.1,55.23,55,55.23,11
20150501|2015-02-16 07:30,16,55.22,55.25,55.05,55.05,22
20150501|2015-02-16 08:00,16,55.06,55.06,54.91,54.95,9
20150501|2015-02-16 08:30,16,54.88,55.01,54.87,54.9,16
20150501|2015-02-16 09:00,16,54.86,54.9,54.8,54.8,6
20150501|2015-02-16 09:30,16,54.88,55.11,54.87,55.04,15
20150501|2015-02-16 10:00,16,55.08,55.1,55,55.01,37
20150501|2015-02-16 10:30,16,54.95,55,54.94,54.94,18
20150501|2015-02-16 11:00,16,54.96,55,54.91,54.93,7
20150501|2015-02-16 11:30,16,54.78,54.83,54.71,54.71,13
20150501|2015-02-16 12:00,16,54.71,54.81,54.71,54.75,8
20150501|2015-02-16 15:00,16,54.79,54.83,54.79,54.83,4
20150501|2015-02-16 16:30,16,54.75,54.75,54.75,54.75,1
20150501|2015-02-16 21:00,17,55.05,55.05,55.05,55.05,1
20150501|2015-02-16 22:00,17,55.02,55.02,54.99,54.99,2
20150501|2015-02-16 22:30,17,55.05,55.06,55.05,55.06,2
20150501|2015-02-16 23:30,17,55.1,55.17,55.1,55.17,2
20150501|2015-02-17 02:00,17,54.93,55.03,54.93,55.03,8
20150501|2015-02-17 02:30,17,55.22,55.26,55.22,55.24,13
20150501|2015-02-17 03:00,17,55.12,55.21,55.09,55.2,6
20150501|2015-02-17 03:30,17,55.34,55.38,55.25,55.37,11
20150501|2015-02-17 04:00,17,55.34,55.47,55.29,55.32,26
20150501|2015-02-17 04:30,17,55.12,55.12,55.12,55.12,2
20150501|2015-02-17 05:00,17,55.1,55.1,55.04,55.04,10
20150501|2015-02-17 05:30,17,55.13,55.24,55.13,55.24,16
20150501|2015-02-17 06:00,17,55.23,55.23,54.92,54.96,15
20150501|2015-02-17 06:30,17,54.88,54.92,54.79,54.92,13
20150501|2015-02-17 07:00,17,54.89,54.89,54.56,54.75,44
20150501|2015-02-17 07:30,17,54.86,54.9,54.34,54.49,50
20150501|2015-02-17 08:00,17,54.4,54.4,53.64,53.98,146
20150501|2015-02-17 08:30,17,53.95,53.98,53.25,53.63,165
20150501|2015-02-17 09:00,17,53.62,53.62,52.95,53.08,210
20150501|2015-02-17 09:30,17,53.15,53.41,53.04,53.37,115
20150501|2015-02-17 10:00,17,53.42,53.85,53.21,53.62,53
20150501|2015-02-17 10:30,17,53.53,53.88,53.53,53.78,25
20150501|2015-02-17 11:00,17,53.75,53.82,53.63,53.72,27
20150501|2015-02-17 11:30,17,53.84,53.86,53.78,53.79,20
20150501|2015-02-17 12:00,17,53.88,54.61,53.88,54.4,118
20150501|2015-02-17 12:30,17,54.51,55.2,54.42,55.09,76
20150501|2015-02-17 13:00,17,55.14,56.03,55.03,55.52,199
20150501|2015-02-17 13:30,17,55.56,55.61,55.22,55.22,45
20150501|2015-02-17 14:00,17,55.38,55.54,55.38,55.54,6
20150501|2015-02-17 14:30,17,55.5,55.5,55.1,55.1,13
20150501|2015-02-17 15:00,17,55.08,55.08,55.08,55.08,1
20150501|2015-02-17 20:00,18,55.21,55.21,55.21,55.21,1
20150501|2015-02-17 22:30,18,55.27,55.27,55.27,55.27,3
20150501|2015-02-18 01:00,18,55.26,55.26,55.25,55.25,2
20150501|2015-02-18 02:00,18,55.29,55.29,54.99,54.99,9
20150501|2015-02-18 02:30,18,54.81,54.94,54.81,54.92,43
20150501|2015-02-18 03:00,18,54.98,54.98,54.64,54.64,11
20150501|2015-02-18 03:30,18,54.93,54.97,54.84,54.84,12
20150501|2015-02-18 04:00,18,54.9,54.9,54.7,54.7,5
20150501|2015-02-18 04:30,18,54.73,54.73,54.57,54.57,11
20150501|2015-02-18 05:00,18,54.76,54.88,54.76,54.78,21
20150501|2015-02-18 05:30,18,54.67,54.78,54.67,54.76,11
20150501|2015-02-18 06:00,18,54.68,54.69,54.6,54.64,58
20150501|2015-02-18 06:30,18,54.56,54.56,54.42,54.54,62
20150501|2015-02-18 07:00,18,54.59,54.59,54.31,54.33,21
20150501|2015-02-18 07:30,18,54.37,54.51,54.33,54.46,21
20150501|2015-02-18 08:00,18,54.41,54.41,53.89,54.4,113
20150501|2015-02-18 08:30,18,54.31,55.04,54.19,54.64,213
20150501|2015-02-18 09:00,18,54.66,55.03,54.66,54.71,120
20150501|2015-02-18 09:30,18,54.69,54.85,54.6,54.69,41
20150501|2015-02-18 10:00,18,54.69,54.71,54.23,54.41,111
20150501|2015-02-18 10:30,18,54.4,54.46,53.95,54.16,60
20150501|2015-02-18 11:00,18,54.12,54.31,53.96,54.23,87
20150501|2015-02-18 11:30,18,54.36,54.4,54,54.1,51
20150501|2015-02-18 12:00,18,54.2,54.28,53.75,53.81,143
20150501|2015-02-18 12:30,18,53.93,54.05,53.78,54.02,30
20150501|2015-02-18 13:00,18,54.09,54.61,53.91,53.91,197
20150501|2015-02-18 13:30,18,53.94,54.01,53.47,53.51,129
20150501|2015-02-18 14:00,18,53.56,53.65,53.33,53.5,38
20150501|2015-02-18 14:30,18,53.45,53.52,53.36,53.52,15
20150501|2015-02-18 15:00,18,53.52,53.52,53.52,53.52,1
20150501|2015-02-18 15:30,18,53.45,53.45,52.39,52.4,48
20150501|2015-02-18 16:00,18,52.31,52.31,52.31,52.31,2
20150501|2015-02-18 19:30,19,52.48,52.48,52.48,52.48,1
20150501|2015-02-18 20:30,19,52.5,52.5,52.5,52.5,1
20150501|2015-02-18 22:00,19,52.44,52.44,52.43,52.43,15
20150501|2015-02-19 00:00,19,52.44,52.44,52.44,52.44,1
20150501|2015-02-19 01:00,19,52.44,52.44,52.43,52.43,3
20150501|2015-02-19 01:30,19,52.33,52.35,52.24,52.25,25
20150501|2015-02-19 02:00,19,52.25,52.32,52.02,52.02,47
20150501|2015-02-19 02:30,19,52.03,52.06,51.74,51.75,166
20150501|2015-02-19 03:00,19,51.72,52.23,51.72,52.23,13
20150501|2015-02-19 03:30,19,52.16,52.23,52.06,52.2,28
20150501|2015-02-19 04:00,19,52.06,52.23,52.04,52.23,31
20150501|2015-02-19 04:30,19,52.2,52.5,52.2,52.3,119
20150501|2015-02-19 05:00,19,52.3,52.33,51.93,51.99,51
20150501|2015-02-19 05:30,19,51.91,52.25,51.84,52.23,29
20150501|2015-02-19 06:00,19,52.23,52.23,51.97,51.99,70
20150501|2015-02-19 06:30,19,52.05,52.05,51.83,51.83,37
20150501|2015-02-19 07:00,19,51.9,51.98,51.76,51.76,261
20150501|2015-02-19 07:30,19,51.77,51.91,51.41,51.41,130
20150501|2015-02-19 08:00,19,51.36,51.56,51.01,51.33,170
20150501|2015-02-19 08:30,19,51.35,51.69,51.25,51.49,122
20150501|2015-02-19 09:00,19,51.43,51.97,51.34,51.87,89
20150501|2015-02-19 09:30,19,51.88,52.07,51.44,51.57,42
20150501|2015-02-19 10:00,19,51.86,52.68,51.76,52.33,304
20150501|2015-02-19 10:30,19,52.37,53.49,52.29,53.08,216
20150501|2015-02-19 11:00,19,53.04,53.23,52.79,52.79,54
20150501|2015-02-19 11:30,19,52.74,53.1,52.51,53.02,69
20150501|2015-02-19 12:00,19,52.87,53.2,52.68,52.68,274
20150501|2015-02-19 12:30,19,52.71,53.57,52.69,53.53,81
20150501|2015-02-19 13:00,19,53.6,53.8,52.82,53.02,236
20150501|2015-02-19 13:30,19,53.05,53.1,52.77,53.08,20
20150501|2015-02-19 14:00,19,53.06,53.23,52.97,53.03,48
20150501|2015-02-19 14:30,19,53.09,53.11,53.05,53.1,12
20150501|2015-02-19 15:00,19,53.07,53.13,52.99,52.99,11
20150501|2015-02-19 16:30,19,53.32,53.32,53.31,53.31,2
20150501|2015-02-19 22:00,20,53.57,53.57,53.57,53.57,1
20150501|2015-02-19 23:30,20,53.39,53.39,53.39,53.39,1
20150501|2015-02-20 00:30,20,53.46,53.46,53.46,53.46,1
20150501|2015-02-20 01:00,20,53.4,53.41,53.23,53.23,8
20150501|2015-02-20 02:00,20,53.32,53.43,53.02,53.02,42
20150501|2015-02-20 02:30,20,53.14,53.17,53.14,53.17,2
20150501|2015-02-20 03:30,20,52.8,52.99,52.8,52.93,7
20150501|2015-02-20 04:00,20,52.83,53.14,52.83,53.1,23
20150501|2015-02-20 04:30,20,52.98,53.05,52.94,52.94,7
20150501|2015-02-20 05:00,20,52.87,52.9,52.78,52.9,4
20150501|2015-02-20 05:30,20,52.81,52.81,52.8,52.8,3
20150501|2015-02-20 06:00,20,53.03,53.07,53.03,53.06,5
20150501|2015-02-20 06:30,20,53.18,53.42,53.17,53.38,15
20150501|2015-02-20 07:00,20,53.19,53.53,53.19,53.43,21
20150501|2015-02-20 07:30,20,53.44,53.56,53.26,53.26,44
20150501|2015-02-20 08:00,20,53.21,53.21,52.79,53.1,86
20150501|2015-02-20 08:30,20,53.06,53.07,52.45,52.63,184
20150501|2015-02-20 09:00,20,52.51,52.66,52.27,52.52,97
20150501|2015-02-20 09:30,20,52.37,52.98,52.36,52.89,107
20150501|2015-02-20 10:00,20,52.91,53.11,52.79,53.11,97
20150501|2015-02-20 10:30,20,53.06,53.06,52.51,52.81,54
20150501|2015-02-20 11:00,20,52.89,53.32,52.86,53.13,71
20150501|2015-02-20 11:30,20,53.13,53.13,52.56,52.56,45
20150501|2015-02-20 12:00,20,52.8,52.8,52.16,52.4,135
20150501|2015-02-20 12:30,20,52.41,52.5,52.24,52.41,56
20150501|2015-02-20 13:00,20,52.5,52.53,52.05,52.15,80
20150501|2015-02-20 13:30,20,52.21,52.3,52.2,52.2,23
20150501|2015-02-20 14:00,20,52.22,52.32,52.2,52.32,16
20150501|2015-02-20 14:30,20,52.21,52.21,52.05,52.05,22
20150501|2015-02-22 20:00,23,52.24,52.24,52.24,52.24,1
20150501|2015-02-22 21:00,23,52.29,52.29,52.29,52.29,1
20150501|2015-02-22 23:30,23,52.24,52.24,52.18,52.18,2
20150501|2015-02-23 00:00,23,51.99,51.99,51.99,51.99,1
20150501|2015-02-23 01:00,23,52.03,52.03,52,52,3
20150501|2015-02-23 01:30,23,52.06,52.12,52.06,52.06,6
20150501|2015-02-23 02:00,23,52.06,52.1,51.66,51.69,5
20150501|2015-02-23 02:30,23,51.72,51.79,51.7,51.73,7
20150501|2015-02-23 03:00,23,51.68,51.91,51.59,51.85,18
20150501|2015-02-23 03:30,23,51.89,51.91,51.63,51.63,53
20150501|2015-02-23 04:00,23,51.69,51.71,51.46,51.47,23
20150501|2015-02-23 04:30,23,51.51,51.56,51.43,51.56,11
20150501|2015-02-23 05:00,23,51.43,51.45,51.08,51.16,63
20150501|2015-02-23 05:30,23,51.11,51.2,51.05,51.07,58
20150501|2015-02-23 06:00,23,51.1,51.1,50.63,50.71,119
20150501|2015-02-23 06:30,23,50.76,50.76,50.13,50.27,155
20150501|2015-02-23 07:00,23,50.24,50.45,50.21,50.36,42
20150501|2015-02-23 07:30,23,50.46,50.63,50.33,50.37,108
20150501|2015-02-23 08:00,23,50.2,50.87,50.2,50.87,126
20150501|2015-02-23 08:30,23,50.86,50.95,50.44,50.63,121
20150501|2015-02-23 09:00,23,50.64,51.04,50.57,50.6,156
20150501|2015-02-23 09:30,23,50.8,51.29,50.54,51.18,210
20150501|2015-02-23 10:00,23,51.08,51.12,50.78,50.95,68
20150501|2015-02-23 10:30,23,51.07,51.26,50.93,50.98,57
20150501|2015-02-23 11:00,23,50.9,50.9,50.6,50.66,32
20150501|2015-02-23 11:30,23,50.65,51.01,50.62,50.95,65
20150501|2015-02-23 12:00,23,51.02,51.06,50.76,50.76,12
20150501|2015-02-23 12:30,23,51.03,52.04,51.03,51.16,389
20150501|2015-02-23 13:00,23,51.08,51.24,50.75,51.06,268
20150501|2015-02-23 13:30,23,51.09,51.14,50.53,50.77,163
20150501|2015-02-23 14:00,23,50.79,50.79,50.61,50.62,25
20150501|2015-02-23 14:30,23,50.73,50.81,50.73,50.79,21
20150501|2015-02-23 15:00,23,50.78,50.93,50.78,50.84,40
20150501|2015-02-23 15:30,23,50.88,50.94,50.88,50.94,13
20150501|2015-02-23 16:00,23,50.98,50.98,50.98,50.98,4
20150501|2015-02-23 16:30,23,51.04,51.04,51.04,51.04,1
20150501|2015-02-23 21:30,24,51.1,51.1,51.1,51.1,1
20150501|2015-02-23 23:00,24,50.82,50.82,50.82,50.82,20
20150501|2015-02-23 23:30,24,50.73,50.79,50.73,50.78,3
20150501|2015-02-24 00:00,24,50.72,50.72,50.51,50.51,8
20150501|2015-02-24 01:00,24,50.66,50.66,50.66,50.66,1
20150501|2015-02-24 01:30,24,50.49,50.59,50.26,50.28,21
20150501|2015-02-24 02:00,24,50.33,50.59,50.33,50.59,13
20150501|2015-02-24 02:30,24,50.58,50.61,50.42,50.42,18
20150501|2015-02-24 03:00,24,50.44,50.56,50.44,50.56,14
20150501|2015-02-24 03:30,24,50.6,50.72,50.56,50.64,33
20150501|2015-02-24 04:00,24,50.75,50.79,50.61,50.61,12
20150501|2015-02-24 04:30,24,50.64,50.79,50.64,50.79,4
20150501|2015-02-24 05:00,24,50.84,51.27,50.8,51.18,57
20150501|2015-02-24 05:30,24,51.27,51.42,51.2,51.32,28
20150501|2015-02-24 06:00,24,51.4,51.4,51.17,51.2,18
20150501|2015-02-24 06:30,24,51.09,51.14,51.09,51.1,15
20150501|2015-02-24 07:00,24,51.18,51.44,51.18,51.21,30
20150501|2015-02-24 07:30,24,51.44,51.74,51.29,51.59,62
20150501|2015-02-24 08:00,24,51.79,51.79,51.35,51.45,65
20150501|2015-02-24 08:30,24,51.65,51.65,51.22,51.22,93
20150501|2015-02-24 09:00,24,51.25,51.45,51.16,51.45,110
20150501|2015-02-24 09:30,24,51.47,51.66,51.35,51.35,214
20150501|2015-02-24 10:00,24,51.48,51.75,51.37,51.49,190
20150501|2015-02-24 10:30,24,51.37,51.62,51.23,51.49,147
20150501|2015-02-24 11:00,24,51.39,51.56,51.29,51.55,41
20150501|2015-02-24 11:30,24,51.46,51.65,51.37,51.52,76
20150501|2015-02-24 12:00,24,51.51,51.51,51.31,51.31,46
20150501|2015-02-24 12:30,24,51.24,51.45,51.23,51.23,26
20150501|2015-02-24 13:00,24,51.24,51.32,50.82,50.82,124
20150501|2015-02-24 13:30,24,50.81,50.85,50.63,50.68,43
20150501|2015-02-24 14:00,24,50.65,50.8,50.65,50.65,10
20150501|2015-02-24 14:30,24,50.73,50.73,50.63,50.63,61
20150501|2015-02-24 15:00,24,50.61,50.69,50.61,50.65,32
20150501|2015-02-24 15:30,24,50.57,50.83,50.37,50.71,105
20150501|2015-02-24 19:00,25,50.77,50.87,50.77,50.87,7
20150501|2015-02-24 23:30,25,50.76,50.76,50.76,50.76,1
20150501|2015-02-25 00:00,25,50.76,50.76,50.76,50.76,2
20150501|2015-02-25 01:00,25,50.83,50.83,50.68,50.68,11
20150501|2015-02-25 01:30,25,50.63,50.63,50.63,50.63,1
20150501|2015-02-25 02:00,25,50.67,50.72,50.65,50.71,26
20150501|2015-02-25 02:30,25,50.82,50.82,50.82,50.82,2
20150501|2015-02-25 03:00,25,50.71,50.74,50.65,50.65,116
20150501|2015-02-25 03:30,25,50.62,50.66,50.43,50.5,10
20150501|2015-02-25 04:00,25,50.56,50.68,50.56,50.68,9
20150501|2015-02-25 04:30,25,50.71,51.11,50.69,51.04,68
20150501|2015-02-25 05:00,25,51.08,51.08,50.99,50.99,4
20150501|2015-02-25 05:30,25,50.9,51.03,50.9,51.02,6
20150501|2015-02-25 06:00,25,51.08,51.12,51.07,51.08,16
20150501|2015-02-25 06:30,25,50.93,50.93,50.8,50.8,27
20150501|2015-02-25 07:00,25,51.01,51.17,51,51.02,24
20150501|2015-02-25 07:30,25,51.16,51.25,51.04,51.22,34
20150501|2015-02-25 08:00,25,51.23,51.23,50.89,51,93
20150501|2015-02-25 08:30,25,51,51.06,50.67,50.81,35
20150501|2015-02-25 09:00,25,50.8,50.86,50.38,50.43,229
20150501|2015-02-25 09:30,25,50.63,50.98,50.08,50.66,565
20150501|2015-02-25 10:00,25,50.73,51.38,50.6,51.23,615
20150501|2015-02-25 10:30,25,51.22,51.76,51.17,51.61,283
20150501|2015-02-25 11:00,25,51.63,51.83,51.35,51.37,97
20150501|2015-02-25 11:30,25,51.38,51.51,51.27,51.51,59
20150501|2015-02-25 12:00,25,51.53,51.72,51.48,51.59,76
20150501|2015-02-25 12:30,25,51.62,52.09,51.62,52,155
20150501|2015-02-25 13:00,25,51.99,52.88,51.96,52.8,219
20150501|2015-02-25 13:30,25,52.79,52.93,52.6,52.65,174
20150501|2015-02-25 14:00,25,52.69,52.69,52.53,52.55,35
20150501|2015-02-25 14:30,25,52.51,52.6,52.51,52.56,8
20150501|2015-02-25 15:00,25,52.87,53.05,52.87,52.97,9
20150501|2015-02-25 15:30,25,52.79,52.81,52.78,52.78,7
20150501|2015-02-25 19:00,26,52.65,52.73,52.63,52.65,4
20150501|2015-02-25 19:30,26,52.52,52.52,52.52,52.52,5
20150501|2015-02-25 20:30,26,52.42,52.45,52.42,52.45,2
20150501|2015-02-25 21:00,26,52.3,52.3,52.23,52.23,44
20150501|2015-02-25 23:30,26,52.45,52.45,52.45,52.45,1
20150501|2015-02-26 00:00,26,52.57,52.57,52.57,52.57,1
20150501|2015-02-26 00:30,26,52.63,52.76,52.63,52.69,16
20150501|2015-02-26 01:00,26,52.61,52.61,52.53,52.53,8
20150501|2015-02-26 01:30,26,52.55,52.68,52.52,52.65,32
20150501|2015-02-26 02:00,26,52.6,52.69,52.45,52.63,59
20150501|2015-02-26 02:30,26,52.7,52.7,52.36,52.49,70
20150501|2015-02-26 03:00,26,52.54,52.62,52.44,52.62,25
20150501|2015-02-26 03:30,26,52.66,53,52.66,52.82,231
20150501|2015-02-26 04:00,26,52.83,53.04,52.53,52.55,74
20150501|2015-02-26 04:30,26,52.61,52.7,52.54,52.54,13
20150501|2015-02-26 05:00,26,52.52,52.54,52.2,52.36,32
20150501|2015-02-26 05:30,26,52.4,52.42,52.33,52.33,11
20150501|2015-02-26 06:00,26,52.33,52.52,52.33,52.45,41
20150501|2015-02-26 06:30,26,52.47,52.47,52.05,52.05,23
20150501|2015-02-26 07:00,26,52.05,52.19,51.86,52.14,216
20150501|2015-02-26 07:30,26,52.1,52.1,51.57,51.57,78
20150501|2015-02-26 08:00,26,51.53,51.76,51.44,51.68,139
20150501|2015-02-26 08:30,26,51.63,52.1,51.63,51.72,129
20150501|2015-02-26 09:00,26,51.7,51.95,51.47,51.57,217
20150501|2015-02-26 09:30,26,51.47,51.65,51.25,51.52,143
20150501|2015-02-26 10:00,26,51.5,51.64,51.2,51.32,149
20150501|2015-02-26 10:30,26,51.36,51.47,51.2,51.47,158
20150501|2015-02-26 11:00,26,51.49,51.49,51.28,51.4,19
20150501|2015-02-26 11:30,26,51.36,51.46,51.1,51.21,35
20150501|2015-02-26 12:00,26,51.17,51.26,51.05,51.07,185
20150501|2015-02-26 12:30,26,51.09,51.09,50.76,50.79,116
20150501|2015-02-26 13:00,26,50.85,50.89,50.07,50.41,426
20150501|2015-02-26 13:30,26,50.51,50.95,50.51,50.91,32
20150501|2015-02-26 14:00,26,50.92,51.05,50.86,51,11
20150501|2015-02-26 14:30,26,50.9,51.1,50.79,51.07,51
20150501|2015-02-26 15:00,26,50.96,50.96,50.96,50.96,2
20150501|2015-02-26 19:00,27,51.12,51.12,51.12,51.12,1
20150501|2015-02-26 20:00,27,50.97,50.97,50.97,50.97,1
20150501|2015-02-26 22:30,27,51.04,51.04,51.03,51.03,2
20150501|2015-02-26 23:30,27,51.19,51.19,51.19,51.19,1
20150501|2015-02-27 00:30,27,51.13,51.18,51.13,51.18,7
20150501|2015-02-27 01:00,27,51.18,51.31,51.18,51.31,7
20150501|2015-02-27 01:30,27,51.3,51.39,51.3,51.39,3
20150501|2015-02-27 02:00,27,51.43,51.53,51.43,51.53,3
20150501|2015-02-27 02:30,27,51.46,51.46,51.3,51.3,7
20150501|2015-02-27 03:00,27,51.52,51.52,51.39,51.44,9
20150501|2015-02-27 03:30,27,51.39,51.62,51.39,51.58,36
20150501|2015-02-27 04:00,27,51.72,51.72,51.55,51.56,43
20150501|2015-02-27 04:30,27,51.48,51.5,51.34,51.4,71
20150501|2015-02-27 05:00,27,51.4,51.46,51.31,51.35,111
20150501|2015-02-27 05:30,27,51.27,51.31,51.15,51.18,91
20150501|2015-02-27 06:00,27,51.18,51.33,51.06,51.06,30
20150501|2015-02-27 06:30,27,51.07,51.43,51.07,51.43,39
20150501|2015-02-27 07:00,27,51.37,51.62,51.36,51.61,48
20150501|2015-02-27 07:30,27,51.5,51.55,51.17,51.36,86
20150501|2015-02-27 08:00,27,51.45,51.6,51.31,51.52,153
20150501|2015-02-27 08:30,27,51.49,51.54,51.15,51.23,1148
20150501|2015-02-27 09:00,27,51.3,51.4,51.18,51.23,510
20150501|2015-02-27 09:30,27,51.22,51.66,51.22,51.61,144
20150501|2015-02-27 10:00,27,51.55,51.57,51.21,51.45,567
20150501|2015-02-27 10:30,27,51.45,51.65,51.34,51.42,433
20150501|2015-02-27 11:00,27,51.37,51.52,51.35,51.43,31
20150501|2015-02-27 11:30,27,51.54,51.7,51.42,51.56,222
20150501|2015-02-27 12:00,27,51.53,51.53,50.81,51.16,306
20150501|2015-02-27 12:30,27,51.16,51.59,51.09,51.35,151
20150501|2015-02-27 13:00,27,51.41,52.26,51.39,51.94,646
20150501|2015-02-27 13:30,27,51.81,51.83,51.66,51.76,359
20150501|2015-02-27 14:00,27,51.76,51.76,51.6,51.66,19
20150501|2015-02-27 14:30,27,51.62,51.66,51.61,51.63,12
20150501|2015-02-27 15:00,27,51.61,51.62,51.61,51.62,4
20150501|2015-02-27 15:30,27,51.65,51.65,51.65,51.65,5
20150501|2015-03-01 20:00,2,51.76,51.77,51.76,51.77,2
20150501|2015-03-01 20:30,2,51.81,51.81,51.81,51.81,1
20150501|2015-03-01 23:00,2,51.78,51.8,51.78,51.8,3
20150501|2015-03-01 23:30,2,51.8,51.8,51.8,51.8,1
20150501|2015-03-02 00:00,2,51.75,51.75,51.75,51.75,2
20150501|2015-03-02 01:00,2,51.74,51.74,51.58,51.58,3
20150501|2015-03-02 01:30,2,51.48,51.5,51.45,51.45,23
20150501|2015-03-02 02:00,2,51.42,51.54,51.41,51.44,14
20150501|2015-03-02 02:30,2,51.44,51.5,51.44,51.47,43
20150501|2015-03-02 03:30,2,51.48,51.64,51.47,51.64,12
20150501|2015-03-02 04:00,2,51.68,51.71,51.52,51.52,30
20150501|2015-03-02 04:30,2,51.59,51.68,51.59,51.68,3
20150501|2015-03-02 05:00,2,51.62,51.64,51.31,51.32,67
20150501|2015-03-02 05:30,2,51.33,51.33,51.14,51.2,29
20150501|2015-03-02 06:00,2,51.01,51.27,51,51.18,37
20150501|2015-03-02 06:30,2,51.17,51.31,51.17,51.27,51
20150501|2015-03-02 07:00,2,51.17,51.39,51.17,51.38,26
20150501|2015-03-02 07:30,2,51.4,51.48,51.32,51.44,119
20150501|2015-03-02 08:00,2,51.44,51.48,51.23,51.47,116
20150501|2015-03-02 08:30,2,51.4,51.53,51.32,51.34,78
20150501|2015-03-02 09:00,2,51.49,52.33,51.44,52.09,610
20150501|2015-03-02 09:30,2,52.09,52.6,52.09,52.6,371
20150501|2015-03-02 10:00,2,52.68,53,52.45,52.45,257
20150501|2015-03-02 10:30,2,52.59,52.62,52.35,52.43,139
20150501|2015-03-02 11:00,2,52.37,52.41,52.12,52.24,143
20150501|2015-03-02 11:30,2,52.38,52.64,52.31,52.31,297
20150501|2015-03-02 12:00,2,52.35,52.53,52.25,52.25,72
20150501|2015-03-02 12:30,2,52.25,52.25,51.98,51.98,55
20150501|2015-03-02 13:00,2,52.1,52.11,51.44,51.52,193
20150501|2015-03-02 13:30,2,51.53,51.67,51.42,51.64,54
20150501|2015-03-02 14:00,2,51.6,51.7,51.6,51.7,2
20150501|2015-03-02 14:30,2,51.74,51.8,51.74,51.77,32
20150501|2015-03-02 15:00,2,51.78,51.78,51.7,51.7,6
20150501|2015-03-02 15:30,2,51.7,51.7,51.7,51.7,1
20150501|2015-03-02 16:30,2,51.8,51.81,51.8,51.81,2
20150501|2015-03-02 19:00,3,51.87,51.91,51.87,51.9,5
20150501|2015-03-03 00:00,3,52.02,52.02,51.94,51.94,2
20150501|2015-03-03 00:30,3,51.94,51.94,51.89,51.9,5
20150501|2015-03-03 01:00,3,51.86,51.86,51.86,51.86,1
20150501|2015-03-03 01:30,3,51.9,51.9,51.9,51.9,5
20150501|2015-03-03 02:00,3,51.88,51.88,51.88,51.88,2
20150501|2015-03-03 02:30,3,51.93,51.96,51.9,51.9,4
20150501|2015-03-03 03:00,3,52.06,52.24,52.06,52.17,11
20150501|2015-03-03 03:30,3,52.14,52.21,52.07,52.18,24
20150501|2015-03-03 04:00,3,52.26,52.38,52.2,52.33,93
20150501|2015-03-03 04:30,3,52.31,52.47,52.28,52.39,36
20150501|2015-03-03 05:00,3,52.35,52.36,52.21,52.22,19
20150501|2015-03-03 05:30,3,52.27,52.37,52.27,52.36,6
20150501|2015-03-03 06:00,3,52.34,52.7,52.33,52.51,159
20150501|2015-03-03 06:30,3,52.46,52.47,51.91,51.91,76
20150501|2015-03-03 07:00,3,51.97,52,51.85,51.95,82
20150501|2015-03-03 07:30,3,51.97,52.08,51.9,51.98,75
20150501|2015-03-03 08:00,3,51.86,52.14,51.7,51.85,188
20150501|2015-03-03 08:30,3,51.94,51.96,51.56,51.78,101
20150501|2015-03-03 09:00,3,51.84,52.08,51.69,52.05,212
20150501|2015-03-03 09:30,3,52.03,52.29,51.91,51.92,187
20150501|2015-03-03 10:00,3,51.93,52.23,51.84,52.23,198
20150501|2015-03-03 10:30,3,52.24,52.64,52.09,52.35,390
20150501|2015-03-03 11:00,3,52.24,52.64,52.15,52.64,132
20150501|2015-03-03 11:30,3,52.5,52.55,52.34,52.34,43
20150501|2015-03-03 12:00,3,52.31,52.7,52.27,52.49,135
20150501|2015-03-03 12:30,3,52.52,52.61,51.86,52,277
20150501|2015-03-03 13:00,3,52.09,52.57,51.9,52.39,231
20150501|2015-03-03 13:30,3,52.42,52.52,52.36,52.42,17
20150501|2015-03-03 14:00,3,52.38,52.41,52.3,52.38,62
20150501|2015-03-03 14:30,3,52.31,52.37,52.29,52.3,19
20150501|2015-03-03 15:30,3,52.3,52.71,52.26,52.47,40
20150501|2015-03-03 19:00,4,52.51,52.55,52.5,52.55,3
20150501|2015-03-03 19:30,4,52.54,52.54,52.52,52.52,2
20150501|2015-03-04 00:00,4,52.39,52.39,52.39,52.39,1
20150501|2015-03-04 00:30,4,52.35,52.35,52.35,52.35,1
20150501|2015-03-04 01:00,4,52.33,52.33,52.29,52.29,10
20150501|2015-03-04 01:30,4,52.42,52.42,52.42,52.42,2
20150501|2015-03-04 02:00,4,52.42,52.42,52.31,52.38,56
20150501|2015-03-04 02:30,4,52.41,52.7,52.41,52.62,150
20150501|2015-03-04 03:00,4,52.54,52.54,52.54,52.54,3
20150501|2015-03-04 03:30,4,52.7,52.74,52.62,52.62,8
20150501|2015-03-04 04:00,4,52.6,52.7,52.6,52.7,2
20150501|2015-03-04 04:30,4,52.6,52.68,52.6,52.66,5
20150501|2015-03-04 05:00,4,52.66,52.66,52.5,52.51,13
20150501|2015-03-04 05:30,4,52.54,52.6,52.54,52.6,5
20150501|2015-03-04 06:00,4,52.7,52.83,52.7,52.82,33
20150501|2015-03-04 06:30,4,52.87,53.01,52.73,52.76,162
20150501|2015-03-04 07:00,4,52.8,52.89,52.8,52.89,21
20150501|2015-03-04 07:30,4,52.64,52.65,52.5,52.55,132
20150501|2015-03-04 08:00,4,52.58,52.79,52.39,52.79,96
20150501|2015-03-04 08:30,4,52.67,52.67,52.2,52.22,121
20150501|2015-03-04 09:00,4,52.16,52.38,52.12,52.31,71
20150501|2015-03-04 09:30,4,52.09,52.09,51.58,51.82,364
20150501|2015-03-04 10:00,4,51.74,51.83,51.5,51.61,229
20150501|2015-03-04 10:30,4,51.61,51.88,51.61,51.67,446
20150501|2015-03-04 11:00,4,51.66,52.09,51.61,52.09,163
20150501|2015-03-04 11:30,4,52.15,52.4,52.13,52.19,188
20150501|2015-03-04 12:00,4,52.16,52.49,52.08,52.42,221
20150501|2015-03-04 12:30,4,52.42,52.77,52.31,52.77,145
20150501|2015-03-04 13:00,4,52.82,53.54,52.82,53.2,478
20150501|2015-03-04 13:30,4,53.23,53.3,53.13,53.29,189
20150501|2015-03-04 14:00,4,53.22,53.5,53.22,53.47,23
20150501|2015-03-04 14:30,4,53.47,53.47,53.3,53.3,21
20150501|2015-03-04 15:00,4,53.35,53.37,53.29,53.29,43
20150501|2015-03-04 15:30,4,53.29,53.29,53.29,53.29,1
20150501|2015-03-04 16:30,4,53.25,53.25,53.25,53.25,3
20150501|2015-03-04 19:00,5,53.25,53.32,53.18,53.3,15
20150501|2015-03-04 20:00,5,53.48,53.48,53.45,53.45,4
20150501|2015-03-04 20:30,5,53.44,53.44,53.44,53.44,1
20150501|2015-03-04 21:00,5,53.34,53.38,53.34,53.38,3
20150501|2015-03-04 22:00,5,53.41,53.45,53.41,53.42,3
20150501|2015-03-04 23:30,5,53.3,53.34,53.29,53.34,5
20150501|2015-03-05 00:00,5,53.34,53.34,53.34,53.34,2
20150501|2015-03-05 00:30,5,53.34,53.45,53.34,53.45,8
20150501|2015-03-05 01:00,5,53.38,53.43,53.34,53.34,10
20150501|2015-03-05 01:30,5,53.36,53.36,53.17,53.19,26
20150501|2015-03-05 02:00,5,53.17,53.23,53.17,53.22,50
20150501|2015-03-05 02:30,5,53.23,53.41,53.23,53.3,105
20150501|2015-03-05 03:00,5,53.35,53.54,53.3,53.54,14
20150501|2015-03-05 03:30,5,53.55,53.83,53.55,53.8,70
20150501|2015-03-05 04:00,5,53.81,53.88,53.78,53.88,109
20150501|2015-03-05 04:30,5,53.88,54,53.87,53.95,63
20150501|2015-03-05 05:00,5,53.89,53.9,53.58,53.65,77
20150501|2015-03-05 05:30,5,53.68,53.69,53.57,53.58,36
20150501|2015-03-05 06:00,5,53.6,53.6,53.44,53.55,45
20150501|2015-03-05 06:30,5,53.44,53.6,53.44,53.6,29
20150501|2015-03-05 07:00,5,53.58,53.65,53.23,53.31,160
20150501|2015-03-05 07:30,5,53.33,53.5,52.98,52.98,95
20150501|2015-03-05 08:00,5,52.95,53.1,52.7,53.06,192
20150501|2015-03-05 08:30,5,53.04,53.24,52.82,53.17,79
20150501|2015-03-05 09:00,5,53.05,53.23,52.9,53.1,196
20150501|2015-03-05 09:30,5,53.08,53.57,53.08,53.37,286
20150501|2015-03-05 10:00,5,53.34,53.51,53.19,53.2,72
20150501|2015-03-05 10:30,5,53.25,53.25,53.08,53.14,81
20150501|2015-03-05 11:00,5,53.06,53.24,52.94,52.96,75
20150501|2015-03-05 11:30,5,52.9,53.11,52.81,52.95,133
20150501|2015-03-05 12:00,5,52.91,53.11,52.84,52.94,73
20150501|2015-03-05 12:30,5,52.92,52.92,52.41,52.5,420
20150501|2015-03-05 13:00,5,52.53,53,52.45,52.55,322
20150501|2015-03-05 13:30,5,52.57,52.7,52.56,52.7,27
20150501|2015-03-05 14:00,5,52.61,52.66,52.6,52.65,4
20150501|2015-03-05 14:30,5,52.71,52.72,52.62,52.69,21
20150501|2015-03-05 15:00,5,52.71,52.71,52.71,52.71,5
20150501|2015-03-05 15:30,5,52.64,52.64,52.64,52.64,1
20150501|2015-03-06 01:00,6,52.72,52.72,52.72,52.72,6
20150501|2015-03-06 01:30,6,52.7,52.79,52.69,52.79,6
20150501|2015-03-06 02:00,6,52.84,52.87,52.69,52.69,19
20150501|2015-03-06 02:30,6,52.79,53,52.79,52.97,23
20150501|2015-03-06 03:00,6,53,53,52.87,52.89,14
20150501|2015-03-06 03:30,6,52.88,52.88,52.6,52.64,8
20150501|2015-03-06 04:00,6,52.69,52.83,52.69,52.8,34
20150501|2015-03-06 04:30,6,52.77,52.77,52.7,52.7,7
20150501|2015-03-06 05:00,6,52.7,52.75,52.66,52.71,24
20150501|2015-03-06 05:30,6,52.7,52.85,52.7,52.85,8
20150501|2015-03-06 06:00,6,52.81,52.81,52.81,52.81,1
20150501|2015-03-06 06:30,6,52.9,52.9,52.89,52.9,5
20150501|2015-03-06 07:00,6,52.88,52.88,52.66,52.66,9
20150501|2015-03-06 07:30,6,52.65,52.65,52.23,52.37,119
20150501|2015-03-06 08:00,6,52.37,52.39,51.77,52,255
20150501|2015-03-06 08:30,6,51.99,52.27,51.99,52.04,119
20150501|2015-03-06 09:00,6,52.12,52.38,52.07,52.2,37
20150501|2015-03-06 09:30,6,52.15,52.2,51.84,51.95,93
20150501|2015-03-06 10:00,6,51.83,52.01,51.74,51.93,110
20150501|2015-03-06 10:30,6,51.86,51.86,51.59,51.75,205
20150501|2015-03-06 11:00,6,51.69,51.91,51.65,51.69,99
20150501|2015-03-06 11:30,6,51.71,51.71,51.44,51.47,160
20150501|2015-03-06 12:00,6,51.45,51.82,51.23,51.39,148
20150501|2015-03-06 12:30,6,51.29,51.4,50.81,51.4,187
20150501|2015-03-06 13:00,6,51.4,51.56,51.14,51.47,128
20150501|2015-03-06 13:30,6,51.47,51.53,51.38,51.46,50
20150501|2015-03-06 14:00,6,51.44,51.52,51.44,51.52,14
20150501|2015-03-06 14:30,6,51.45,51.47,51.4,51.47,7
20150501|2015-03-06 15:00,6,51.55,51.55,51.48,51.48,2
20150501|2015-03-06 15:30,6,51.6,51.63,51.54,51.54,7
20150501|2015-03-08 17:30,9,51.4,51.4,51.39,51.39,6
20150501|2015-03-08 23:00,9,51.23,51.23,51.23,51.23,1
20150501|2015-03-09 01:00,9,51.35,51.39,51.34,51.39,5
20150501|2015-03-09 01:30,9,51.41,51.41,51.4,51.4,2
20150501|2015-03-09 02:00,9,51.46,51.5,51.46,51.5,2
20150501|2015-03-09 02:30,9,51.52,51.52,51.47,51.47,2
20150501|2015-03-09 03:00,9,51.39,51.55,51.39,51.49,32
20150501|2015-03-09 03:30,9,51.49,51.66,51.47,51.61,95
20150501|2015-03-09 04:00,9,51.63,51.66,51.21,51.25,33
20150501|2015-03-09 04:30,9,51.25,51.31,51.19,51.27,33
20150501|2015-03-09 05:00,9,51.27,51.37,51.22,51.37,110
20150501|2015-03-09 05:30,9,51.47,51.53,51.47,51.53,6
20150501|2015-03-09 06:00,9,51.49,51.5,51.45,51.45,11
20150501|2015-03-09 06:30,9,51.6,51.62,51.53,51.53,10
20150501|2015-03-09 07:00,9,51.42,51.42,51.28,51.29,33
20150501|2015-03-09 07:30,9,51.33,51.39,51.08,51.08,33
20150501|2015-03-09 08:00,9,51.28,51.5,51.14,51.27,67
20150501|2015-03-09 08:30,9,51.31,51.44,51.17,51.23,84
20150501|2015-03-09 09:00,9,51.25,51.85,51.25,51.68,173
20150501|2015-03-09 09:30,9,51.64,52.37,51.63,52.31,284
20150501|2015-03-09 10:00,9,52.38,52.44,52.08,52.14,117
20150501|2015-03-09 10:30,9,52.23,52.24,51.87,51.87,66
20150501|2015-03-09 11:00,9,51.87,52.17,51.73,52.04,85
20150501|2015-03-09 11:30,9,52.08,52.19,51.81,51.84,287
20150501|2015-03-09 12:00,9,51.8,51.95,51.64,51.78,503
20150501|2015-03-09 12:30,9,51.85,51.93,51.61,51.63,161
20150501|2015-03-09 13:00,9,51.6,51.81,51.54,51.63,338
20150501|2015-03-09 13:30,9,51.62,51.69,51.57,51.69,93
20150501|2015-03-09 14:00,9,51.74,51.74,51.55,51.66,19
20150501|2015-03-09 14:30,9,51.66,51.68,51.61,51.68,13
20150501|2015-03-09 15:00,9,51.67,51.67,51.67,51.67,2
20150501|2015-03-09 19:30,10,51.75,51.78,51.68,51.68,3
20150501|2015-03-09 20:30,10,51.69,51.71,51.69,51.71,2
20150501|2015-03-09 21:00,10,51.73,51.73,51.67,51.67,3
20150501|2015-03-09 23:00,10,51.86,51.86,51.81,51.82,3
20150501|2015-03-09 23:30,10,51.79,51.79,51.79,51.79,1
20150501|2015-03-10 01:30,10,51.63,51.67,51.63,51.65,7
20150501|2015-03-10 02:00,10,51.6,51.6,51.52,51.59,13
20150501|2015-03-10 02:30,10,51.57,51.65,51.41,51.41,15
20150501|2015-03-10 03:00,10,51.4,51.4,51.3,51.32,28
20150501|2015-03-10 03:30,10,51.42,51.47,51.27,51.27,20
20150501|2015-03-10 04:00,10,51.26,51.28,51.2,51.28,49
20150501|2015-03-10 04:30,10,51.26,51.26,51.14,51.21,46
20150501|2015-03-10 05:00,10,51.18,51.24,51.06,51.23,66
20150501|2015-03-10 05:30,10,51.21,51.31,51.21,51.31,11
20150501|2015-03-10 06:00,10,51.3,51.32,51.09,51.09,16
20150501|2015-03-10 06:30,10,51.12,51.26,51.12,51.22,23
20150501|2015-03-10 07:00,10,51.25,51.39,51.23,51.37,75
20150501|2015-03-10 07:30,10,51.37,51.4,51.14,51.14,113
20150501|2015-03-10 08:00,10,51.15,51.15,50.62,50.84,232
20150501|2015-03-10 08:30,10,50.84,51.06,50.8,51.02,115
20150501|2015-03-10 09:00,10,50.97,51.2,50.85,51.14,187
20150501|2015-03-10 09:30,10,51.04,51.27,51,51.2,53
20150501|2015-03-10 10:00,10,51.17,51.23,51.01,51.01,65
20150501|2015-03-10 10:30,10,51.06,51.06,50.76,50.77,100
20150501|2015-03-10 11:00,10,50.71,50.78,50.22,50.26,703
20150501|2015-03-10 11:30,10,50.19,50.39,50.09,50.35,419
20150501|2015-03-10 12:00,10,50.36,50.48,50.26,50.3,86
20150501|2015-03-10 12:30,10,50.22,50.23,50,50.02,206
20150501|2015-03-10 13:00,10,50.14,50.34,49.98,50.14,170
20150501|2015-03-10 13:30,10,50.2,50.35,50.2,50.31,24
20150501|2015-03-10 14:00,10,50.31,50.47,50.31,50.43,53
20150501|2015-03-10 14:30,10,50.45,50.47,50.45,50.47,7
20150501|2015-03-10 15:00,10,50.42,50.5,50.42,50.5,8
20150501|2015-03-10 15:30,10,50.53,50.74,50.36,50.41,26
20150501|2015-03-10 16:00,10,50.46,50.46,50.46,50.46,1
20150501|2015-03-10 16:30,10,50.46,50.47,50.44,50.44,3
20150501|2015-03-10 21:00,11,50.77,50.77,50.77,50.77,1
20150501|2015-03-10 23:30,11,50.61,50.61,50.6,50.6,2
20150501|2015-03-11 01:00,11,50.63,50.65,50.63,50.65,9
20150501|2015-03-11 02:00,11,50.5,50.58,50.5,50.51,5
20150501|2015-03-11 02:30,11,50.55,50.55,50.55,50.55,5
20150501|2015-03-11 03:00,11,50.57,50.57,50.43,50.43,13
20150501|2015-03-11 03:30,11,50.54,50.54,50.04,50.04,55
20150501|2015-03-11 04:00,11,50.23,50.29,50.16,50.16,42
20150501|2015-03-11 04:30,11,50.26,50.37,50.26,50.3,25
20150501|2015-03-11 05:00,11,50.34,50.34,50.12,50.12,9
20150501|2015-03-11 05:30,11,50.04,50.13,50.02,50.13,19
20150501|2015-03-11 06:00,11,50.22,50.33,50.2,50.33,382
20150501|2015-03-11 06:30,11,50.24,50.25,50.15,50.25,432
20150501|2015-03-11 07:00,11,50.25,50.43,50.25,50.43,161
20150501|2015-03-11 07:30,11,50.33,50.61,50.33,50.54,42
20150501|2015-03-11 08:00,11,50.54,50.63,50.19,50.29,80
20150501|2015-03-11 08:30,11,50.25,50.29,49.92,50,171
20150501|2015-03-11 09:00,11,50.03,50.11,49.83,49.92,221
20150501|2015-03-11 09:30,11,49.87,49.89,49.19,49.56,547
20150501|2015-03-11 10:00,11,49.58,49.7,49.39,49.7,272
20150501|2015-03-11 10:30,11,49.69,49.81,49.45,49.63,115
20150501|2015-03-11 11:00,11,49.64,49.69,49.35,49.45,106
20150501|2015-03-11 11:30,11,49.48,49.69,49.46,49.52,97
20150501|2015-03-11 12:00,11,49.49,49.72,49.45,49.54,53
20150501|2015-03-11 12:30,11,49.54,49.62,49.33,49.62,217
20150501|2015-03-11 13:00,11,49.65,50.28,49.61,50.06,535
20150501|2015-03-11 13:30,11,49.93,50.1,49.93,50.1,136
20150501|2015-03-11 14:00,11,50.11,50.25,50.07,50.23,22
20150501|2015-03-11 14:30,11,50.23,50.24,50.16,50.17,20
20150501|2015-03-11 15:00,11,50.17,50.2,50.17,50.2,3
20150501|2015-03-11 15:30,11,50.27,50.27,50.27,50.27,1
20150501|2015-03-11 19:00,12,50.25,50.25,50.21,50.21,2
20150501|2015-03-11 20:00,12,50.18,50.18,50.18,50.18,1
20150501|2015-03-11 22:00,12,50.13,50.13,50.13,50.13,11
20150501|2015-03-12 00:00,12,50.23,50.23,50.13,50.13,2
20150501|2015-03-12 00:30,12,50.24,50.3,50.24,50.3,8
20150501|2015-03-12 01:00,12,50.33,50.35,50.13,50.15,45
20150501|2015-03-12 01:30,12,50.31,50.31,50.31,50.31,2
20150501|2015-03-12 02:00,12,50.34,50.47,50.34,50.47,4
20150501|2015-03-12 02:30,12,50.36,50.36,50.24,50.33,17
20150501|2015-03-12 03:00,12,50.43,50.56,50.43,50.55,25
20150501|2015-03-12 03:30,12,50.5,50.5,50.4,50.42,37
20150501|2015-03-12 04:00,12,50.48,50.7,50.43,50.61,63
20150501|2015-03-12 04:30,12,50.44,50.47,50.44,50.47,5
20150501|2015-03-12 05:00,12,50.47,50.57,50.44,50.44,16
20150501|2015-03-12 05:30,12,50.49,50.5,50.49,50.5,8
20150501|2015-03-12 06:00,12,50.38,50.42,50.37,50.42,8
20150501|2015-03-12 06:30,12,50.53,50.68,50.41,50.63,61
20150501|2015-03-12 07:00,12,50.67,50.69,50.48,50.48,45
20150501|2015-03-12 07:30,12,50.59,50.59,50.3,50.41,143
20150501|2015-03-12 08:00,12,50.31,50.55,50.11,50.11,61
20150501|2015-03-12 08:30,12,50.2,50.23,49.87,49.9,171
20150501|2015-03-12 09:00,12,49.72,49.91,49.67,49.87,117
20150501|2015-03-12 09:30,12,49.92,49.99,49.77,49.94,53
20150501|2015-03-12 10:00,12,49.79,49.87,49.57,49.84,140
20150501|2015-03-12 10:30,12,49.76,49.82,49.45,49.53,137
20150501|2015-03-12 11:00,12,49.55,49.62,49.32,49.39,180
20150501|2015-03-12 11:30,12,49.28,49.55,49.24,49.34,331
20150501|2015-03-12 12:00,12,49.31,49.68,49.31,49.6,131
20150501|2015-03-12 12:30,12,49.63,49.63,49.03,49.04,141
20150501|2015-03-12 13:00,12,48.99,49.25,48.88,49.22,295
20150501|2015-03-12 13:30,12,49.23,49.28,49.13,49.22,55
20150501|2015-03-12 14:00,12,49.26,49.29,49.13,49.17,40
20150501|2015-03-12 14:30,12,49.18,49.18,49.13,49.14,15
20150501|2015-03-12 15:00,12,49.12,49.13,49.12,49.13,2
20150501|2015-03-12 15:30,12,49.04,49.04,49.04,49.04,1
20150501|2015-03-12 16:00,12,48.98,48.98,48.93,48.93,11
20150501|2015-03-12 16:30,12,48.95,48.95,48.94,48.94,2
20150501|2015-03-12 20:00,13,49.3,49.3,49.3,49.3,3
20150501|2015-03-12 20:30,13,49.37,49.37,49.37,49.37,1
20150501|2015-03-12 21:00,13,49.32,49.32,49.32,49.32,1
20150501|2015-03-12 22:00,13,49.29,49.29,49.29,49.29,1
20150501|2015-03-12 23:30,13,49.27,49.27,49.27,49.27,1
20150501|2015-03-13 00:00,13,49.38,49.38,49.38,49.38,3
20150501|2015-03-13 00:30,13,49.41,49.43,49.41,49.43,4
20150501|2015-03-13 01:30,13,49.32,49.36,49.29,49.36,6
20150501|2015-03-13 02:00,13,49.34,49.44,49.34,49.44,5
20150501|2015-03-13 02:30,13,49.42,49.42,49.29,49.34,19
20150501|2015-03-13 03:00,13,49.25,49.28,49.19,49.28,299
20150501|2015-03-13 03:30,13,49.3,49.39,49.29,49.31,26
20150501|2015-03-13 04:00,13,49.26,49.29,49.12,49.12,137
20150501|2015-03-13 04:30,13,49.07,49.11,48.87,49,171
20150501|2015-03-13 05:00,13,49.07,49.08,48.97,49.03,34
20150501|2015-03-13 05:30,13,49,49.1,48.99,49.06,28
20150501|2015-03-13 06:00,13,49.14,49.14,48.68,48.69,141
20150501|2015-03-13 06:30,13,48.72,48.72,48.28,48.32,516
20150501|2015-03-13 07:00,13,48.4,48.52,48.35,48.5,73
20150501|2015-03-13 07:30,13,48.49,48.49,48.3,48.49,125
20150501|2015-03-13 08:00,13,48.48,48.53,48.18,48.34,227
20150501|2015-03-13 08:30,13,48.38,48.4,48.02,48.02,1314
20150501|2015-03-13 09:00,13,48,48.04,47.76,47.79,266
20150501|2015-03-13 09:30,13,47.79,47.93,47.52,47.58,198
20150501|2015-03-13 10:00,13,47.51,47.69,47.4,47.51,246
20150501|2015-03-13 10:30,13,47.54,47.73,47.42,47.71,114
20150501|2015-03-13 11:00,13,47.59,47.78,47.22,47.23,383
20150501|2015-03-13 11:30,13,47.2,47.49,47.19,47.49,261
20150501|2015-03-13 12:00,13,47.43,47.56,47.11,47.39,195
20150501|2015-03-13 12:30,13,47.41,47.74,47.38,47.42,160
20150501|2015-03-13 13:00,13,47.42,47.49,46.97,47.12,852
20150501|2015-03-13 13:30,13,47.14,47.37,47.14,47.35,546
20150501|2015-03-13 14:00,13,47.35,47.4,47.27,47.37,263
20150501|2015-03-13 14:30,13,47.4,47.43,47.37,47.42,17
20150501|2015-03-13 15:00,13,47.39,47.41,47.32,47.36,14
20150501|2015-03-13 15:30,13,47.29,47.3,47.24,47.24,14
20150501|2015-03-15 17:00,16,47.23,47.23,46.35,46.4,279
20150501|2015-03-15 17:30,16,46.15,46.15,45.95,45.95,9
20150501|2015-03-15 18:00,16,46.24,46.24,46.24,46.24,3
20150501|2015-03-15 18:30,16,46.14,46.14,46.14,46.14,1
20150501|2015-03-15 19:00,16,46.44,46.49,46.44,46.47,6
20150501|2015-03-15 19:30,16,46.49,46.49,46.47,46.47,3
20150501|2015-03-15 21:00,16,46.8,46.8,46.8,46.8,2
20150501|2015-03-15 21:30,16,46.86,46.86,46.77,46.81,4
20150501|2015-03-15 22:00,16,46.78,46.79,46.75,46.75,13
20150501|2015-03-15 22:30,16,46.78,46.78,46.78,46.78,1
20150501|2015-03-15 23:00,16,46.74,46.76,46.74,46.75,5
20150501|2015-03-16 00:00,16,46.74,46.74,46.58,46.58,5
20150501|2015-03-16 00:30,16,46.63,46.63,46.63,46.63,1
20150501|2015-03-16 01:00,16,46.77,46.82,46.7,46.81,10
20150501|2015-03-16 01:30,16,46.81,46.81,46.65,46.65,25
20150501|2015-03-16 02:00,16,46.67,46.79,46.67,46.79,3
20150501|2015-03-16 02:30,16,47,47,46.82,46.83,68
20150501|2015-03-16 03:00,16,46.86,47,46.74,46.74,195
20150501|2015-03-16 03:30,16,46.85,47.03,46.83,46.9,59
20150501|2015-03-16 04:00,16,46.9,46.96,46.76,46.76,216
20150501|2015-03-16 04:30,16,46.87,46.96,46.85,46.92,78
20150501|2015-03-16 05:00,16,46.93,47.14,46.92,47.09,231
20150501|2015-03-16 05:30,16,47.12,47.12,46.86,46.89,57
20150501|2015-03-16 06:00,16,46.86,46.86,46.65,46.65,77
20150501|2015-03-16 06:30,16,46.66,46.72,46.52,46.56,298
20150501|2015-03-16 07:00,16,46.6,46.7,46.4,46.45,77
20150501|2015-03-16 07:30,16,46.5,46.51,46.31,46.38,78
20150501|2015-03-16 08:00,16,46.36,46.67,46.35,46.35,134
20150501|2015-03-16 08:30,16,46.5,46.5,46.03,46.04,507
20150501|2015-03-16 09:00,16,46.03,46.08,45.47,45.6,713
20150501|2015-03-16 09:30,16,45.58,45.64,45.11,45.23,291
20150501|2015-03-16 10:00,16,45.22,45.53,45.21,45.38,309
20150501|2015-03-16 10:30,16,45.37,45.67,45.34,45.62,283
20150501|2015-03-16 11:00,16,45.6,45.91,45.53,45.75,316
20150501|2015-03-16 11:30,16,45.69,46.24,45.59,46.14,277
20150501|2015-03-16 12:00,16,46.07,46.08,45.65,45.71,120
20150501|2015-03-16 12:30,16,45.7,46.01,45.6,45.79,217
20150501|2015-03-16 13:00,16,45.77,46.23,45.63,46.18,416
20150501|2015-03-16 13:30,16,46.18,46.36,46.12,46.19,219
20150501|2015-03-16 14:00,16,46.24,46.28,46.1,46.18,12
20150501|2015-03-16 14:30,16,46.17,46.19,46.1,46.1,8
20150501|2015-03-16 15:00,16,46.12,46.13,46.05,46.13,20
20150501|2015-03-16 15:30,16,46.12,46.14,46.12,46.14,7
20150501|2015-03-16 16:30,16,46.08,46.1,46.08,46.1,19
20150501|2015-03-16 20:00,17,46.17,46.17,46.04,46.04,10
20150501|2015-03-16 20:30,17,46.04,46.08,46,46,4
20150501|2015-03-16 21:00,17,46.06,46.06,45.97,46.01,9
20150501|2015-03-16 21:30,17,45.97,46.02,45.97,46.02,2
20150501|2015-03-16 22:00,17,46.17,46.2,46.12,46.2,7
20150501|2015-03-16 22:30,17,46.2,46.2,46.03,46.03,20
20150501|2015-03-16 23:00,17,46.03,46.03,46.03,46.03,2
20150501|2015-03-16 23:30,17,46.05,46.05,46.05,46.05,2
20150501|2015-03-17 00:00,17,46.05,46.05,46.02,46.02,9
20150501|2015-03-17 00:30,17,46.05,46.05,46.03,46.03,6
20150501|2015-03-17 01:00,17,46.15,46.15,46.08,46.09,10
20150501|2015-03-17 01:30,17,46.11,46.13,46.11,46.13,2
20150501|2015-03-17 02:00,17,46.08,46.1,46.08,46.1,7
20150501|2015-03-17 02:30,17,46.07,46.09,45.76,45.79,88
20150501|2015-03-17 03:00,17,45.82,45.82,45.72,45.75,34
20150501|2015-03-17 03:30,17,45.73,45.73,45.6,45.67,371
20150501|2015-03-17 04:00,17,45.65,45.77,45.6,45.77,195
20150501|2015-03-17 04:30,17,45.85,45.91,45.5,45.59,188
20150501|2015-03-17 05:00,17,45.59,45.59,45.23,45.26,123
20150501|2015-03-17 05:30,17,45.27,45.43,45.23,45.32,178
20150501|2015-03-17 06:00,17,45.33,45.38,45.18,45.21,146
20150501|2015-03-17 06:30,17,45.16,45.16,44.86,44.93,364
20150501|2015-03-17 07:00,17,44.93,45.18,44.93,45.1,82
20150501|2015-03-17 07:30,17,45.08,45.42,45.06,45.22,248
20150501|2015-03-17 08:00,17,45.25,45.49,45.21,45.26,329
20150501|2015-03-17 08:30,17,45.28,45.65,45.15,45.26,284
20150501|2015-03-17 09:00,17,45.27,45.39,44.92,45.02,414
20150501|2015-03-17 09:30,17,45.01,45.15,44.93,44.96,209
20150501|2015-03-17 10:00,17,44.99,45.1,44.86,45.07,306
20150501|2015-03-17 10:30,17,44.95,45.37,44.91,45.11,270
20150501|2015-03-17 11:00,17,45.27,45.35,45.1,45.2,171
20150501|2015-03-17 11:30,17,45.22,45.48,45.17,45.48,465
20150501|2015-03-17 12:00,17,45.51,45.81,45.39,45.39,717
20150501|2015-03-17 12:30,17,45.41,45.62,45.33,45.55,171
20150501|2015-03-17 13:00,17,45.48,45.51,45.15,45.15,589
20150501|2015-03-17 13:30,17,45.18,45.18,45,45.09,136
20150501|2015-03-17 14:00,17,45.05,45.12,45.04,45.08,30
20150501|2015-03-17 14:30,17,45.09,45.11,45,45,43
20150501|2015-03-17 15:00,17,45,45.03,44.96,45,27
20150501|2015-03-17 15:30,17,44.87,44.88,44.52,44.59,158
20150501|2015-03-17 16:00,17,44.63,44.63,44.53,44.53,8
20150501|2015-03-17 16:30,17,44.44,44.47,44.44,44.47,2
20150501|2015-03-17 19:00,18,44.64,44.68,44.6,44.64,26
20150501|2015-03-17 19:30,18,44.6,44.6,44.53,44.6,12
20150501|2015-03-17 20:00,18,44.65,44.66,44.57,44.63,14
20150501|2015-03-17 20:30,18,44.58,44.64,44.58,44.64,9
20150501|2015-03-17 21:00,18,44.64,44.64,44.58,44.58,4
20150501|2015-03-17 21:30,18,44.6,44.62,44.57,44.58,18
20150501|2015-03-17 22:00,18,44.63,44.64,44.55,44.56,49
20150501|2015-03-17 22:30,18,44.55,44.66,44.55,44.6,19
20150501|2015-03-17 23:00,18,44.66,44.77,44.66,44.75,11
20150501|2015-03-17 23:30,18,44.86,44.88,44.63,44.66,75
20150501|2015-03-18 00:00,18,44.65,44.7,44.63,44.7,20
20150501|2015-03-18 00:30,18,44.71,44.71,44.63,44.63,9
20150501|2015-03-18 01:00,18,44.58,44.6,44.55,44.58,37
20150501|2015-03-18 01:30,18,44.55,44.56,44.5,44.5,30
20150501|2015-03-18 02:00,18,44.49,44.67,44.48,44.58,53
20150501|2015-03-18 02:30,18,44.61,44.65,44.56,44.56,69
20150501|2015-03-18 03:00,18,44.57,44.76,44.57,44.66,131
20150501|2015-03-18 03:30,18,44.64,44.7,44.51,44.55,206
20150501|2015-03-18 04:00,18,44.54,44.54,44.09,44.22,410
20150501|2015-03-18 04:30,18,44.22,44.43,44.15,44.17,139
20150501|2015-03-18 05:00,18,44.18,44.3,44.13,44.15,147
20150501|2015-03-18 05:30,18,44.14,44.25,44.13,44.25,100
20150501|2015-03-18 06:00,18,44.25,44.25,44.15,44.2,64
20150501|2015-03-18 06:30,18,44.17,44.5,44.17,44.29,243
20150501|2015-03-18 07:00,18,44.3,44.35,44.17,44.33,426
20150501|2015-03-18 07:30,18,44.3,44.32,44.1,44.23,472
20150501|2015-03-18 08:00,18,44.22,44.32,44.05,44.25,1073
20150501|2015-03-18 08:30,18,44.26,44.34,44.03,44.08,1080
20150501|2015-03-18 09:00,18,44.07,44.78,44.03,44.52,980
20150501|2015-03-18 09:30,18,44.56,45,44.04,44.26,2109
20150501|2015-03-18 10:00,18,44.25,44.39,44.11,44.39,1015
20150501|2015-03-18 10:30,18,44.4,44.42,44.17,44.2,555
20150501|2015-03-18 11:00,18,44.19,44.61,44.18,44.57,1079
20150501|2015-03-18 11:30,18,44.58,44.9,44.5,44.57,1280
20150501|2015-03-18 12:00,18,44.6,44.75,44.45,44.45,428
20150501|2015-03-18 12:30,18,44.47,44.74,44.36,44.7,290
20150501|2015-03-18 13:00,18,44.7,46.77,44.64,46.69,5571
20150501|2015-03-18 13:30,18,46.67,46.97,46.37,46.56,1363
20150501|2015-03-18 14:00,18,46.59,47.1,46.59,46.93,349
20150501|2015-03-18 14:30,18,46.94,47.34,46.88,47.3,311
20150501|2015-03-18 15:00,18,47.28,47.47,47.1,47.14,179
20150501|2015-03-18 15:30,18,47.17,47.17,46.71,46.8,60
20150501|2015-03-18 16:00,18,46.77,46.87,46.7,46.7,9
20150501|2015-03-18 16:30,18,46.85,46.85,46.68,46.68,9
20150501|2015-03-18 19:30,19,46.61,46.61,46.31,46.36,97
20150501|2015-03-18 20:00,19,46.32,46.32,46.12,46.13,33
20150501|2015-03-18 20:30,19,46.13,46.22,46.09,46.18,33
20150501|2015-03-18 21:00,19,46.12,46.22,46.12,46.18,33
20150501|2015-03-18 21:30,19,46.23,46.26,46.18,46.2,67
20150501|2015-03-18 22:00,19,46.12,46.17,46.08,46.14,24
20150501|2015-03-18 22:30,19,46.01,46.01,45.89,46,24
20150501|2015-03-18 23:00,19,45.99,46.07,45.99,46.06,15
20150501|2015-03-18 23:30,19,45.87,45.95,45.87,45.91,18
20150501|2015-03-19 00:00,19,45.96,45.96,45.74,45.74,11
20150501|2015-03-19 00:30,19,45.74,45.74,45.64,45.74,13
20150501|2015-03-19 01:00,19,45.77,45.77,45.62,45.63,41
20150501|2015-03-19 01:30,19,45.64,45.84,45.54,45.79,137
20150501|2015-03-19 02:00,19,45.79,45.88,45.64,45.64,63
20150501|2015-03-19 02:30,19,45.65,45.67,45.46,45.49,201
20150501|2015-03-19 03:00,19,45.46,45.61,45.23,45.24,220
20150501|2015-03-19 03:30,19,45.24,45.52,45.19,45.52,255
20150501|2015-03-19 04:00,19,45.53,45.6,45.43,45.47,192
20150501|2015-03-19 04:30,19,45.46,45.66,45.37,45.63,105
20150501|2015-03-19 05:00,19,45.64,45.68,45.43,45.5,295
20150501|2015-03-19 05:30,19,45.5,45.58,45.4,45.4,193
20150501|2015-03-19 06:00,19,45.39,45.49,45.25,45.28,194
20150501|2015-03-19 06:30,19,45.27,45.47,45.27,45.33,198
20150501|2015-03-19 07:00,19,45.36,45.37,45.01,45.12,543
20150501|2015-03-19 07:30,19,45.15,45.2,44.96,45.16,661
20150501|2015-03-19 08:00,19,45.18,45.22,44.78,44.98,862
20150501|2015-03-19 08:30,19,44.98,45.24,44.88,45.19,677
20150501|2015-03-19 09:00,19,45.22,45.38,45.04,45.23,757
20150501|2015-03-19 09:30,19,45.24,45.45,45.14,45.34,436
20150501|2015-03-19 10:00,19,45.33,45.9,45.21,45.74,1453
20150501|2015-03-19 10:30,19,45.75,46.08,45.58,45.59,1799
20150501|2015-03-19 11:00,19,45.61,45.77,45.27,45.3,1334
20150501|2015-03-19 11:30,19,45.29,45.37,44.96,45.07,1235
20150501|2015-03-19 12:00,19,45.05,45.28,44.96,45.02,1039
20150501|2015-03-19 12:30,19,45.05,45.52,45.03,45.41,1161
20150501|2015-03-19 13:00,19,45.41,45.75,45.2,45.5,2411
20150501|2015-03-19 13:30,19,45.51,45.59,45.23,45.57,371
20150501|2015-03-19 14:00,19,45.6,45.69,45.51,45.52,96
20150501|2015-03-19 14:30,19,45.55,45.59,45.34,45.35,316
20150501|2015-03-19 15:00,19,45.4,45.57,45.4,45.55,32
20150501|2015-03-19 15:30,19,45.57,45.65,45.57,45.58,29
20150501|2015-03-19 16:00,19,45.61,45.61,45.61,45.61,1
20150501|2015-03-19 19:00,20,45.7,45.73,45.7,45.73,4
20150501|2015-03-19 19:30,20,45.71,45.72,45.7,45.72,10
20150501|2015-03-19 20:00,20,45.7,45.7,45.68,45.68,4
20150501|2015-03-19 20:30,20,45.71,45.71,45.6,45.6,4
20150501|2015-03-19 21:00,20,45.59,45.74,45.59,45.74,14
20150501|2015-03-19 21:30,20,45.7,45.7,45.64,45.64,5
20150501|2015-03-19 22:00,20,45.66,45.7,45.63,45.63,14
20150501|2015-03-19 22:30,20,45.62,45.62,45.62,45.62,1
20150501|2015-03-19 23:30,20,45.55,45.55,45.55,45.55,2
20150501|2015-03-20 00:00,20,45.56,45.56,45.51,45.51,6
20150501|2015-03-20 00:30,20,45.55,45.55,45.51,45.51,5
20150501|2015-03-20 01:00,20,45.46,45.46,45.34,45.37,14
20150501|2015-03-20 01:30,20,45.39,45.41,45.36,45.38,12
20150501|2015-03-20 02:00,20,45.43,45.43,45.26,45.29,43
20150501|2015-03-20 02:30,20,45.18,45.28,45.18,45.22,53
20150501|2015-03-20 03:00,20,45.3,45.47,45.29,45.37,98
20150501|2015-03-20 03:30,20,45.35,45.36,45.24,45.27,179
20150501|2015-03-20 04:00,20,45.3,45.37,45.18,45.3,276
20150501|2015-03-20 04:30,20,45.3,45.45,45.21,45.27,238
20150501|2015-03-20 05:00,20,45.29,45.36,45.23,45.23,65
20150501|2015-03-20 05:30,20,45.25,45.28,45.05,45.05,114
20150501|2015-03-20 06:00,20,45.06,45.09,44.83,44.96,430
20150501|2015-03-20 06:30,20,44.96,45.24,44.96,45.16,130
20150501|2015-03-20 07:00,20,45.2,45.47,45.08,45.41,235
20150501|2015-03-20 07:30,20,45.32,45.72,45.28,45.72,763
20150501|2015-03-20 08:00,20,45.73,47.13,45.72,46.7,3695
20150501|2015-03-20 08:30,20,46.69,47.35,46.43,46.9,3590
20150501|2015-03-20 09:00,20,46.91,47.15,46.51,46.56,1477
20150501|2015-03-20 09:30,20,46.57,47.04,46.57,46.84,922
20150501|2015-03-20 10:00,20,46.85,47.18,46.85,47.04,895
20150501|2015-03-20 10:30,20,47.02,47.42,46.86,47.11,1180
20150501|2015-03-20 11:00,20,47.11,47.25,47.04,47.2,715
20150501|2015-03-20 11:30,20,47.18,47.34,47.06,47.18,740
20150501|2015-03-20 12:00,20,47.19,47.32,46.87,46.99,806
20150501|2015-03-20 12:30,20,46.97,47.05,46.64,46.76,766
20150501|2015-03-20 13:00,20,46.73,46.73,46.33,46.59,4031
20150501|2015-03-20 13:30,20,46.58,46.7,46.47,46.63,426
20150501|2015-03-20 14:00,20,46.6,46.6,46.43,46.43,125
20150501|2015-03-20 14:30,20,46.41,46.41,46.21,46.34,74
20150501|2015-03-20 15:00,20,46.34,46.39,46.32,46.32,47
20150501|2015-03-20 15:30,20,46.45,46.5,46.45,46.5,12
20150501|2015-03-20 16:00,20,46.48,46.5,46.48,46.5,7
20150501|2015-03-22 17:00,23,46.57,46.6,46.35,46.35,4
20150501|2015-03-22 18:00,23,46.1,46.1,46.05,46.05,2
20150501|2015-03-22 18:30,23,46.02,46.02,45.92,45.96,18
20150501|2015-03-22 19:00,23,46.08,46.08,45.99,45.99,11
20150501|2015-03-22 19:30,23,45.95,45.98,45.94,45.98,5
20150501|2015-03-22 20:00,23,46.06,46.06,45.93,45.93,15
20150501|2015-03-22 20:30,23,45.94,45.94,45.91,45.91,6
20150501|2015-03-22 21:00,23,45.9,45.94,45.9,45.91,33
20150501|2015-03-22 21:30,23,45.98,45.98,45.95,45.95,2
20150501|2015-03-22 22:00,23,45.99,46.02,45.98,45.98,34
20150501|2015-03-22 22:30,23,45.99,45.99,45.92,45.98,82
20150501|2015-03-22 23:00,23,46.06,46.07,45.99,46.03,13
20150501|2015-03-22 23:30,23,46.01,46.02,46,46,26
20150501|2015-03-23 00:00,23,45.99,45.99,45.96,45.96,5
20150501|2015-03-23 00:30,23,45.95,45.97,45.85,45.9,22
20150501|2015-03-23 01:00,23,45.92,45.92,45.82,45.88,48
20150501|2015-03-23 01:30,23,45.88,45.93,45.88,45.91,51
20150501|2015-03-23 02:00,23,45.83,45.86,45.71,45.82,208
20150501|2015-03-23 02:30,23,45.81,45.86,45.74,45.75,95
20150501|2015-03-23 03:00,23,45.75,45.75,45.54,45.6,550
20150501|2015-03-23 03:30,23,45.62,45.63,45.38,45.54,574
20150501|2015-03-23 04:00,23,45.55,45.63,45.33,45.62,458
20150501|2015-03-23 04:30,23,45.66,45.74,45.44,45.44,234
20150501|2015-03-23 05:00,23,45.46,45.72,45.42,45.68,197
20150501|2015-03-23 05:30,23,45.67,45.71,45.6,45.69,257
20150501|2015-03-23 06:00,23,45.7,45.86,45.53,45.82,255
20150501|2015-03-23 06:30,23,45.88,46.35,45.86,46.15,688
20150501|2015-03-23 07:00,23,46.17,46.22,45.87,45.88,362
20150501|2015-03-23 07:30,23,45.88,46.05,45.88,45.97,282
20150501|2015-03-23 08:00,23,45.93,46.56,45.81,46.41,1226
20150501|2015-03-23 08:30,23,46.4,46.93,46.36,46.84,1405
20150501|2015-03-23 09:00,23,46.88,47.21,46.71,47,1683
20150501|2015-03-23 09:30,23,47,47.02,46.85,46.86,507
20150501|2015-03-23 10:00,23,46.86,46.96,46.66,46.89,928
20150501|2015-03-23 10:30,23,46.92,47.15,46.83,46.93,983
20150501|2015-03-23 11:00,23,46.95,47.07,46.75,46.81,637
20150501|2015-03-23 11:30,23,46.82,46.93,46.78,46.87,299
20150501|2015-03-23 12:00,23,46.9,46.9,46.58,46.62,562
20150501|2015-03-23 12:30,23,46.6,46.72,46.52,46.6,580
20150501|2015-03-23 13:00,23,46.6,47.61,46.56,47.44,2483
20150501|2015-03-23 13:30,23,47.44,47.44,47.23,47.33,482
20150501|2015-03-23 14:00,23,47.33,47.41,47.28,47.31,170
20150501|2015-03-23 14:30,23,47.32,47.45,47.3,47.31,99
20150501|2015-03-23 15:00,23,47.33,47.37,47.31,47.34,34
20150501|2015-03-23 15:30,23,47.33,47.35,47.32,47.34,15
20150501|2015-03-23 16:00,23,47.38,47.48,47.37,47.48,11
20150501|2015-03-23 19:00,24,47.31,47.31,47.21,47.21,19
20150501|2015-03-23 19:30,24,47.19,47.19,47.19,47.19,1
20150501|2015-03-23 20:30,24,47.17,47.28,47.17,47.28,41
20150501|2015-03-23 21:00,24,47.23,47.23,47.21,47.21,22
20150501|2015-03-23 21:30,24,47.13,47.13,46.95,46.95,9
20150501|2015-03-23 22:00,24,46.96,46.98,46.95,46.95,33
20150501|2015-03-23 22:30,24,46.89,46.93,46.84,46.84,134
20150501|2015-03-23 23:00,24,46.87,46.87,46.8,46.81,10
20150501|2015-03-23 23:30,24,46.81,46.94,46.81,46.94,13
20150501|2015-03-24 00:00,24,46.86,46.86,46.83,46.83,10
20150501|2015-03-24 00:30,24,46.87,46.87,46.85,46.85,4
20150501|2015-03-24 01:00,24,46.86,46.98,46.86,46.98,42
20150501|2015-03-24 01:30,24,46.98,46.98,46.81,46.81,8
20150501|2015-03-24 02:00,24,46.78,46.87,46.78,46.87,15
20150501|2015-03-24 02:30,24,46.87,46.88,46.78,46.84,141
20150501|2015-03-24 03:00,24,46.89,47.3,46.68,47.3,271
20150501|2015-03-24 03:30,24,47.25,47.34,47.13,47.19,166
20150501|2015-03-24 04:00,24,47.26,47.88,47.17,47.88,544
20150501|2015-03-24 04:30,24,47.89,48.2,47.63,48.11,675
20150501|2015-03-24 05:00,24,48.11,48.36,47.73,47.82,432
20150501|2015-03-24 05:30,24,47.83,47.96,47.77,47.96,147
20150501|2015-03-24 06:00,24,47.96,47.96,47.65,47.75,208
20150501|2015-03-24 06:30,24,47.75,47.83,47.58,47.58,309
20150501|2015-03-24 07:00,24,47.57,48.02,47.5,47.96,424
20150501|2015-03-24 07:30,24,47.97,48.55,47.71,48.18,2029
20150501|2015-03-24 08:00,24,48.18,48.25,47.66,47.87,1737
20150501|2015-03-24 08:30,24,47.87,47.9,47.26,47.54,1951
20150501|2015-03-24 09:00,24,47.54,47.71,47.33,47.57,1240
20150501|2015-03-24 09:30,24,47.59,48.03,47.51,47.97,910
20150501|2015-03-24 10:00,24,47.97,47.97,47.55,47.58,993
20150501|2015-03-24 10:30,24,47.58,47.61,47.13,47.18,1070
20150501|2015-03-24 11:00,24,47.17,47.46,47.17,47.4,740
20150501|2015-03-24 11:30,24,47.4,47.76,47.29,47.59,714
20150501|2015-03-24 12:00,24,47.58,47.58,47.25,47.3,331
20150501|2015-03-24 12:30,24,47.31,47.9,47.17,47.8,687
20150501|2015-03-24 13:00,24,47.79,47.82,47.34,47.52,1686
20150501|2015-03-24 13:30,24,47.51,47.55,47.42,47.48,296
20150501|2015-03-24 14:00,24,47.45,47.49,47.32,47.4,203
20150501|2015-03-24 14:30,24,47.43,47.47,47.35,47.41,105
20150501|2015-03-24 15:00,24,47.38,47.43,47.37,47.39,99
20150501|2015-03-24 15:30,24,47.35,47.69,47.33,47.63,107
20150501|2015-03-24 16:00,24,47.64,47.77,47.64,47.77,7
20150501|2015-03-24 16:30,24,47.77,47.78,47.73,47.73,20
20150501|2015-03-24 19:00,25,47.37,47.59,47.37,47.55,20
20150501|2015-03-24 20:00,25,47.53,47.53,47.46,47.46,2
20150501|2015-03-24 20:30,25,47.48,47.48,47.48,47.48,1
20150501|2015-03-24 21:00,25,47.48,47.48,47.46,47.46,5
20150501|2015-03-24 21:30,25,47.5,47.55,47.5,47.55,8
20150501|2015-03-24 22:00,25,47.53,47.53,47.49,47.49,2
20150501|2015-03-24 22:30,25,47.41,47.41,47.37,47.41,5
20150501|2015-03-24 23:00,25,47.33,47.33,47.33,47.33,1
20150501|2015-03-24 23:30,25,47.36,47.36,47.36,47.36,1
20150501|2015-03-25 00:30,25,47.4,47.4,47.39,47.39,7
20150501|2015-03-25 01:00,25,47.4,47.4,47.4,47.4,1
20150501|2015-03-25 01:30,25,47.34,47.34,47.24,47.25,33
20150501|2015-03-25 02:00,25,47.22,47.22,46.99,47.08,161
20150501|2015-03-25 02:30,25,47.1,47.25,47.09,47.17,90
20150501|2015-03-25 03:00,25,47.22,47.23,47.05,47.15,139
20150501|2015-03-25 03:30,25,47.15,47.41,47.13,47.41,167
20150501|2015-03-25 04:00,25,47.41,47.61,47.29,47.56,206
20150501|2015-03-25 04:30,25,47.56,47.63,47.44,47.44,150
20150501|2015-03-25 05:00,25,47.44,47.61,47.44,47.45,78
20150501|2015-03-25 05:30,25,47.44,47.49,47.39,47.46,36
20150501|2015-03-25 06:00,25,47.39,47.42,47.17,47.38,242
20150501|2015-03-25 06:30,25,47.4,47.5,47.35,47.49,294
20150501|2015-03-25 07:00,25,47.45,47.83,47.44,47.75,432
20150501|2015-03-25 07:30,25,47.78,47.94,47.65,47.76,426
20150501|2015-03-25 08:00,25,47.8,48.24,47.62,48.08,1247
20150501|2015-03-25 08:30,25,48.08,48.25,47.92,48.18,1016
20150501|2015-03-25 09:00,25,48.19,48.38,48.09,48.19,1331
20150501|2015-03-25 09:30,25,48.06,48.06,47.38,47.84,3617
20150501|2015-03-25 10:00,25,47.83,48.11,47.68,48.06,1494
20150501|2015-03-25 10:30,25,48.07,48.43,47.95,48.31,1667
20150501|2015-03-25 11:00,25,48.32,48.52,48.16,48.32,1257
20150501|2015-03-25 11:30,25,48.34,48.44,48.24,48.39,952
20150501|2015-03-25 12:00,25,48.4,48.98,48.19,48.9,1967
20150501|2015-03-25 12:30,25,48.9,49.43,48.82,49.26,2910
20150501|2015-03-25 13:00,25,49.24,49.45,49.04,49.18,2763
20150501|2015-03-25 13:30,25,49.2,49.31,49.18,49.21,247
20150501|2015-03-25 14:00,25,49.19,49.19,49.02,49.03,73
20150501|2015-03-25 14:30,25,49.03,49.03,48.82,48.96,113
20150501|2015-03-25 15:00,25,48.96,48.98,48.89,48.98,26
20150501|2015-03-25 15:30,25,49.04,49.12,48.98,49,28
20150501|2015-03-25 16:00,25,49,49.2,49,49.2,42
20150501|2015-03-25 16:30,25,49.17,49.2,49.05,49.05,8
20150501|2015-03-25 19:00,26,48.88,48.99,48.88,48.99,9
20150501|2015-03-25 19:30,26,49.09,49.83,49.09,49.75,169
20150501|2015-03-25 20:00,26,49.72,49.79,49.67,49.7,32
20150501|2015-03-25 20:30,26,49.68,49.87,49.68,49.83,39
20150501|2015-03-25 21:00,26,49.86,51.24,49.86,50.77,739
20150501|2015-03-25 21:30,26,50.78,51.94,50.78,51.41,526
20150501|2015-03-25 22:00,26,51.4,51.67,51.29,51.29,239
20150501|2015-03-25 22:30,26,51.23,51.23,50.79,50.85,100
20150501|2015-03-25 23:00,26,50.87,51.11,50.81,51.01,53
20150501|2015-03-25 23:30,26,51.07,51.12,50.79,50.97,37
20150501|2015-03-26 00:00,26,51.08,51.44,51.02,51.44,26
20150501|2015-03-26 00:30,26,51.38,51.54,51.11,51.14,21
20150501|2015-03-26 01:00,26,51.11,51.15,50.89,51.08,48
20150501|2015-03-26 01:30,26,51.13,51.21,50.92,51.03,58
20150501|2015-03-26 02:00,26,51.06,51.45,51,51.43,78
20150501|2015-03-26 02:30,26,51.45,52.44,51.39,52.36,591
20150501|2015-03-26 03:00,26,52.36,52.47,51.94,51.94,764
20150501|2015-03-26 03:30,26,51.94,51.95,51.25,51.53,1490
20150501|2015-03-26 04:00,26,51.62,51.79,51.27,51.29,604
20150501|2015-03-26 04:30,26,51.3,51.51,51.02,51.32,730
20150501|2015-03-26 05:00,26,51.32,51.45,51.07,51.23,431
20150501|2015-03-26 05:30,26,51.24,51.25,50.88,50.98,274
20150501|2015-03-26 06:00,26,51.01,51.4,51,51.22,215
20150501|2015-03-26 06:30,26,51.25,51.5,51.25,51.33,368
20150501|2015-03-26 07:00,26,51.31,51.43,50.62,50.69,561
20150501|2015-03-26 07:30,26,50.74,50.9,50.18,50.44,1733
20150501|2015-03-26 08:00,26,50.44,50.76,50.1,50.59,1888
20150501|2015-03-26 08:30,26,50.6,50.84,50.37,50.52,1786
20150501|2015-03-26 09:00,26,50.52,50.56,49.85,50.29,2196
20150501|2015-03-26 09:30,26,50.28,50.46,50,50.01,840
20150501|2015-03-26 10:00,26,49.99,50.32,49.81,50.32,1031
20150501|2015-03-26 10:30,26,50.33,50.95,50.23,50.9,1798
20150501|2015-03-26 11:00,26,50.91,50.92,50.64,50.75,1495
20150501|2015-03-26 11:30,26,50.76,50.92,50.68,50.87,820
20150501|2015-03-26 12:00,26,50.87,51.37,50.79,51.3,973
20150501|2015-03-26 12:30,26,51.36,51.5,51.02,51.46,1438
20150501|2015-03-26 13:00,26,51.46,51.64,51.04,51.42,2961
20150501|2015-03-26 13:30,26,51.41,51.44,51.21,51.28,383
20150501|2015-03-26 14:00,26,51.3,51.42,51.29,51.29,132
20150501|2015-03-26 14:30,26,51.29,51.37,51.29,51.34,72
20150501|2015-03-26 15:00,26,51.36,51.37,51.25,51.29,52
20150501|2015-03-26 15:30,26,51.29,51.29,51.23,51.23,4
20150501|2015-03-26 16:00,26,51.21,51.21,50.93,51.01,10
20150501|2015-03-26 16:30,26,51.13,51.14,51.08,51.11,11
20150501|2015-03-26 19:00,27,50.96,50.96,50.84,50.84,16
20150501|2015-03-26 19:30,27,50.9,51.02,50.9,50.99,9
20150501|2015-03-26 20:00,27,50.99,51.03,50.94,50.94,19
20150501|2015-03-26 20:30,27,50.91,50.96,50.64,50.69,50
20150501|2015-03-26 21:00,27,50.63,50.63,50.54,50.56,44
20150501|2015-03-26 21:30,27,50.53,50.53,50.27,50.33,55
20150501|2015-03-26 22:00,27,50.3,50.5,50.3,50.41,28
20150501|2015-03-26 22:30,27,50.44,50.49,50.38,50.46,47
20150501|2015-03-26 23:00,27,50.38,50.38,50.34,50.37,9
20150501|2015-03-26 23:30,27,50.41,50.55,50.41,50.41,19
20150501|2015-03-27 00:00,27,50.44,50.46,50.27,50.28,22
20150501|2015-03-27 00:30,27,50.33,50.39,50.31,50.39,20
20150501|2015-03-27 01:00,27,50.4,50.49,50.36,50.45,52
20150501|2015-03-27 01:30,27,50.47,50.57,50.44,50.57,13
20150501|2015-03-27 02:00,27,50.67,50.85,50.56,50.56,69
20150501|2015-03-27 02:30,27,50.59,50.59,50.38,50.42,103
20150501|2015-03-27 03:00,27,50.42,50.59,50.21,50.27,148
20150501|2015-03-27 03:30,27,50.3,50.39,50.09,50.13,398
20150501|2015-03-27 04:00,27,50.14,50.39,50.06,50.35,187
20150501|2015-03-27 04:30,27,50.35,50.53,50.18,50.21,132
20150501|2015-03-27 05:00,27,50.29,50.62,50.23,50.5,138
20150501|2015-03-27 05:30,27,50.48,50.68,50.37,50.65,141
20150501|2015-03-27 06:00,27,50.64,50.71,50.51,50.59,202
20150501|2015-03-27 06:30,27,50.66,50.83,50.57,50.7,53
20150501|2015-03-27 07:00,27,50.75,50.95,50.74,50.87,149
20150501|2015-03-27 07:30,27,50.9,51.1,50.76,50.81,419
20150501|2015-03-27 08:00,27,50.85,50.98,50.32,50.51,965
20150501|2015-03-27 08:30,27,50.52,50.52,49.62,49.64,1272
20150501|2015-03-27 09:00,27,49.62,49.99,49.57,49.8,1094
20150501|2015-03-27 09:30,27,49.78,50.27,49.76,50.24,560
20150501|2015-03-27 10:00,27,50.26,50.26,49.85,50.07,612
20150501|2015-03-27 10:30,27,50.05,50.14,49.81,49.98,555
20150501|2015-03-27 11:00,27,49.97,50.06,49.62,50.05,935
20150501|2015-03-27 11:30,27,50.05,50.17,49.85,49.93,642
20150501|2015-03-27 12:00,27,49.92,49.97,49.61,49.96,675
20150501|2015-03-27 12:30,27,49.94,50.14,49.79,49.86,480
20150501|2015-03-27 13:00,27,49.87,49.87,48.78,48.85,2718
20150501|2015-03-27 13:30,27,48.87,48.95,48.28,48.45,1057
20150501|2015-03-27 14:00,27,48.46,48.57,48.26,48.3,266
20150501|2015-03-27 14:30,27,48.31,48.5,48.31,48.36,100
20150501|2015-03-27 15:00,27,48.4,48.45,48.22,48.36,112
20150501|2015-03-27 15:30,27,48.37,48.5,48.32,48.5,33
20150501|2015-03-27 16:00,27,48.5,48.58,48.44,48.58,29
20150501|2015-03-27 16:30,27,48.57,48.58,48.57,48.58,2
20150501|2015-03-29 18:00,30,48.35,48.35,48.35,48.35,9
20150501|2015-03-29 18:30,30,48.42,48.69,48.28,48.28,10
20150501|2015-03-29 19:00,30,48.23,48.43,48.14,48.35,64
20150501|2015-03-29 19:30,30,48.4,48.44,48.37,48.43,26
20150501|2015-03-29 20:00,30,48.42,48.5,48.34,48.5,13
20150501|2015-03-29 20:30,30,48.62,48.66,48.36,48.36,6
20150501|2015-03-29 21:00,30,48.34,48.34,48.05,48.05,8
20150501|2015-03-29 21:30,30,48.16,48.22,48.1,48.14,59
20150501|2015-03-29 22:00,30,48.16,48.18,48.06,48.1,91
20150501|2015-03-29 22:30,30,48.1,48.14,48.1,48.14,14
20150501|2015-03-29 23:00,30,48.09,48.11,48.08,48.08,8
20150501|2015-03-29 23:30,30,48.12,48.15,48.1,48.1,4
20150501|2015-03-30 00:00,30,48.09,48.18,48.09,48.11,78
20150501|2015-03-30 00:30,30,48.14,48.18,48.14,48.15,6
20150501|2015-03-30 01:00,30,48.15,48.16,47.84,48.09,196
20150501|2015-03-30 01:30,30,48.07,48.15,47.99,48.02,62
20150501|2015-03-30 02:00,30,48.04,48.12,47.88,47.93,182
20150501|2015-03-30 02:30,30,47.91,48.16,47.91,48.15,187
20150501|2015-03-30 03:00,30,48.13,48.45,48.02,48.45,253
20150501|2015-03-30 03:30,30,48.49,48.52,48.12,48.2,344
20150501|2015-03-30 04:00,30,48.15,48.15,48,48.12,89
20150501|2015-03-30 04:30,30,48.14,48.21,47.75,47.92,209
20150501|2015-03-30 05:00,30,47.87,47.87,47.67,47.78,250
20150501|2015-03-30 05:30,30,47.82,48.04,47.75,47.99,174
20150501|2015-03-30 06:00,30,47.99,48.24,47.97,48.24,104
20150501|2015-03-30 06:30,30,48.24,48.25,48.1,48.24,194
20150501|2015-03-30 07:00,30,48.23,48.68,48.23,48.65,395
20150501|2015-03-30 07:30,30,48.63,48.78,48.15,48.22,672
20150501|2015-03-30 08:00,30,48.25,48.85,48.06,48.8,1215
20150501|2015-03-30 08:30,30,48.83,49.15,48.58,48.69,1885
20150501|2015-03-30 09:00,30,48.66,48.66,48.1,48.33,1847
20150501|2015-03-30 09:30,30,48.33,48.33,47.83,48.01,1503
20150501|2015-03-30 10:00,30,48.01,48.44,47.9,48.17,1496
20150501|2015-03-30 10:30,30,48.16,48.54,48.16,48.44,780
20150501|2015-03-30 11:00,30,48.41,48.53,48.26,48.44,419
20150501|2015-03-30 11:30,30,48.45,48.57,48.14,48.18,483
20150501|2015-03-30 12:00,30,48.21,48.42,48.13,48.31,251
20150501|2015-03-30 12:30,30,48.28,48.28,47.61,47.82,2201
20150501|2015-03-30 13:00,30,47.82,48.86,47.64,48.66,3011
20150501|2015-03-30 13:30,30,48.64,48.78,48.56,48.58,579
20150501|2015-03-30 14:00,30,48.56,48.67,48.48,48.52,222
20150501|2015-03-30 14:30,30,48.52,48.58,48.46,48.55,45
20150501|2015-03-30 15:00,30,48.55,48.65,48.55,48.56,36
20150501|2015-03-30 15:30,30,48.58,48.76,48.58,48.76,13
20150501|2015-03-30 16:00,30,48.7,48.78,48.7,48.78,3
20150501|2015-03-30 16:30,30,48.71,48.76,48.71,48.71,5
20150501|2015-03-30 19:00,31,48.58,48.58,48.39,48.39,26
20150501|2015-03-30 19:30,31,48.39,48.39,48.25,48.25,23
20150501|2015-03-30 20:00,31,48.26,48.26,47.98,48,24
20150501|2015-03-30 20:30,31,47.95,48.07,47.88,47.98,38
20150501|2015-03-30 21:00,31,47.99,48.11,47.99,48.1,13
20150501|2015-03-30 21:30,31,48.05,48.1,48.03,48.1,33
20150501|2015-03-30 22:00,31,48.08,48.09,48.05,48.09,8
20150501|2015-03-30 22:30,31,48.01,48.01,48.01,48.01,1
20150501|2015-03-30 23:00,31,48.03,48.03,48.03,48.03,3
20150501|2015-03-30 23:30,31,48.04,48.04,48,48.01,4
20150501|2015-03-31 00:30,31,48.03,48.03,47.92,47.92,7
20150501|2015-03-31 01:00,31,47.95,48.13,47.81,47.97,147
20150501|2015-03-31 01:30,31,48,48.07,47.84,47.97,72
20150501|2015-03-31 02:00,31,47.88,47.93,47.78,47.93,302
20150501|2015-03-31 02:30,31,47.87,47.92,47.78,47.87,52
20150501|2015-03-31 03:00,31,47.87,47.89,47.52,47.52,505
20150501|2015-03-31 03:30,31,47.56,47.71,47.54,47.64,96
20150501|2015-03-31 04:00,31,47.53,47.8,47.53,47.72,95
20150501|2015-03-31 04:30,31,47.79,47.89,47.3,47.44,421
20150501|2015-03-31 05:00,31,47.42,47.67,47.39,47.53,142
20150501|2015-03-31 05:30,31,47.51,47.68,47.51,47.67,61
20150501|2015-03-31 06:00,31,47.63,47.77,47.55,47.67,162
20150501|2015-03-31 06:30,31,47.66,47.69,47.45,47.53,91
20150501|2015-03-31 07:00,31,47.55,47.81,47.53,47.78,294
20150501|2015-03-31 07:30,31,47.77,48.06,47.68,48,517
20150501|2015-03-31 08:00,31,48,48.2,47.48,47.91,1612
20150501|2015-03-31 08:30,31,47.93,48.16,47.93,48.08,707
20150501|2015-03-31 09:00,31,47.99,48.52,47.97,48.25,1481
20150501|2015-03-31 09:30,31,48.26,48.66,48.02,48.02,1515
20150501|2015-03-31 10:00,31,48.01,48.12,47.83,47.95,778
20150501|2015-03-31 10:30,31,47.96,48.43,47.9,48.22,1201
20150501|2015-03-31 11:00,31,48.2,48.34,47.94,47.97,1086
20150501|2015-03-31 11:30,31,47.94,48.14,47.69,47.71,1259
20150501|2015-03-31 12:00,31,47.75,48.05,47.74,48,734
20150501|2015-03-31 12:30,31,47.96,48.5,47.96,48.38,1844
20150501|2015-03-31 13:00,31,48.4,48.59,47.52,47.71,3325
20150501|2015-03-31 13:30,31,47.71,47.82,47.58,47.77,649
20150501|2015-03-31 14:00,31,47.69,47.69,47.38,47.38,223
20150501|2015-03-31 14:30,31,47.44,47.58,47.39,47.51,136
20150501|2015-03-31 15:00,31,47.47,47.68,47.47,47.59,48
20150501|2015-03-31 15:30,31,47.62,47.97,47.54,47.65,98
20150501|2015-03-31 16:00,31,47.62,47.62,47.53,47.53,4
20150501|2015-03-31 16:30,31,47.53,47.7,47.53,47.7,40
20150501|2015-03-31 19:00,1,47.62,47.64,47.46,47.5,10
20150501|2015-03-31 19:30,1,47.45,47.45,47.13,47.2,102
20150501|2015-03-31 20:00,1,47.18,47.41,47.18,47.38,17
20150501|2015-03-31 20:30,1,47.35,47.39,47.33,47.39,3
20150501|2015-03-31 21:00,1,47.33,47.33,47.3,47.3,3
20150501|2015-03-31 21:30,1,47.29,47.29,47.29,47.29,1
20150501|2015-03-31 22:00,1,47.29,47.31,47.29,47.31,3
20150501|2015-03-31 22:30,1,47.32,47.39,47.24,47.37,24
20150501|2015-03-31 23:00,1,47.36,47.37,47.36,47.37,3
20150501|2015-03-31 23:30,1,47.4,47.57,47.4,47.54,8
20150501|2015-04-01 00:00,1,47.46,47.52,47.36,47.36,10
20150501|2015-04-01 00:30,1,47.41,47.41,47.27,47.27,5
20150501|2015-04-01 01:00,1,47.26,47.37,47.25,47.37,16
20150501|2015-04-01 01:30,1,47.4,47.46,47.39,47.4,50
20150501|2015-04-01 02:00,1,47.39,47.4,47.21,47.23,86
20150501|2015-04-01 02:30,1,47.22,47.32,47.14,47.21,251
20150501|2015-04-01 03:00,1,47.21,47.34,47.17,47.29,226
20150501|2015-04-01 03:30,1,47.3,47.31,47.18,47.25,127
20150501|2015-04-01 04:00,1,47.22,47.23,47.05,47.1,99
20150501|2015-04-01 04:30,1,47.07,47.25,47.07,47.25,89
20150501|2015-04-01 05:00,1,47.25,47.36,47.18,47.23,78
20150501|2015-04-01 05:30,1,47.25,47.4,47.23,47.24,84
20150501|2015-04-01 06:00,1,47.25,47.31,47.24,47.31,22
20150501|2015-04-01 06:30,1,47.36,47.5,47.36,47.41,48
20150501|2015-04-01 07:00,1,47.4,48.06,47.38,47.79,644
20150501|2015-04-01 07:30,1,47.79,47.93,47.47,47.64,765
20150501|2015-04-01 08:00,1,47.64,48.03,47.58,47.94,471
20150501|2015-04-01 08:30,1,47.95,48.13,47.82,47.93,983
20150501|2015-04-01 09:00,1,47.94,48.08,47.78,47.96,1068
20150501|2015-04-01 09:30,1,48.16,49.16,47.92,48.87,3961
20150501|2015-04-01 10:00,1,48.89,49.38,48.88,49.19,2213
20150501|2015-04-01 10:30,1,49.19,49.74,49.04,49.7,2025
20150501|2015-04-01 11:00,1,49.71,49.93,49.33,49.91,1676
20150501|2015-04-01 11:30,1,49.9,50.09,49.81,50.04,1508
20150501|2015-04-01 12:00,1,50.04,50.45,49.84,49.91,2397
20150501|2015-04-01 12:30,1,49.9,50.16,49.65,49.68,971
20150501|2015-04-01 13:00,1,49.68,50.33,49.68,50.01,1902
20150501|2015-04-01 13:30,1,50,50,49.71,49.77,636
20150501|2015-04-01 14:00,1,49.81,49.86,49.62,49.66,412
20150501|2015-04-01 14:30,1,49.63,49.63,49.54,49.6,392
20150501|2015-04-01 15:00,1,49.6,49.7,49.6,49.66,261
20150501|2015-04-01 15:30,1,49.67,49.67,49.57,49.57,152
20150501|2015-04-01 16:00,1,49.55,49.57,49.53,49.55,7
20150501|2015-04-01 16:30,1,49.62,49.66,49.59,49.59,3
20150501|2015-04-01 19:00,2,49.52,49.57,49.43,49.47,23
20150501|2015-04-01 19:30,2,49.54,49.54,49.54,49.54,1
20150501|2015-04-01 20:00,2,49.54,49.58,49.54,49.58,3
20150501|2015-04-01 20:30,2,49.6,49.6,49.55,49.55,2
20150501|2015-04-01 21:00,2,49.55,49.55,49.52,49.52,3
20150501|2015-04-01 21:30,2,49.58,49.58,49.58,49.58,1
20150501|2015-04-01 22:00,2,49.62,49.7,49.5,49.65,39
20150501|2015-04-01 22:30,2,49.65,49.65,49.53,49.63,11
20150501|2015-04-01 23:00,2,49.59,49.68,49.54,49.68,13
20150501|2015-04-01 23:30,2,49.66,49.66,49.53,49.66,23
20150501|2015-04-02 00:00,2,49.67,49.67,49.66,49.66,2
20150501|2015-04-02 01:00,2,49.69,49.79,49.65,49.75,22
20150501|2015-04-02 01:30,2,49.7,49.74,49.66,49.74,15
20150501|2015-04-02 02:00,2,49.69,49.71,49.53,49.71,100
20150501|2015-04-02 02:30,2,49.73,50.13,49.72,49.83,227
20150501|2015-04-02 03:00,2,49.8,50.26,49.7,50.12,385
20150501|2015-04-02 03:30,2,50.04,50.18,49.85,49.95,182
20150501|2015-04-02 04:00,2,50,50,49.83,49.95,33
20150501|2015-04-02 04:30,2,49.91,49.91,49.75,49.85,60
20150501|2015-04-02 05:00,2,49.75,49.75,49.49,49.56,135
20150501|2015-04-02 05:30,2,49.52,49.52,48.94,48.98,719
20150501|2015-04-02 06:00,2,48.97,49.04,48.37,48.6,644
20150501|2015-04-02 06:30,2,48.6,48.84,48.55,48.82,366
20150501|2015-04-02 07:00,2,48.83,48.94,48.77,48.82,256
20150501|2015-04-02 07:30,2,48.79,49.28,48.68,48.94,728
20150501|2015-04-02 08:00,2,48.92,49.19,48.79,49.02,716
20150501|2015-04-02 08:30,2,49,49.82,48.87,49.79,1339
20150501|2015-04-02 09:00,2,49.85,49.89,49.26,49.44,1507
20150501|2015-04-02 09:30,2,49.45,49.51,49.05,49.3,1066
20150501|2015-04-02 10:00,2,49.31,49.39,48.6,48.92,1383
20150501|2015-04-02 10:30,2,48.93,49.53,48.73,49.43,1309
20150501|2015-04-02 11:00,2,49.46,49.67,49.29,49.38,790
20150501|2015-04-02 11:30,2,49.44,49.51,48.75,48.82,825
20150501|2015-04-02 12:00,2,48.8,48.97,48.15,48.22,1824
20150501|2015-04-02 12:30,2,48.22,49.34,48.12,48.78,2675
20150501|2015-04-02 13:00,2,48.79,49.39,48.61,49.11,3119
20150501|2015-04-02 13:30,2,49.1,49.31,48.96,49.15,460
20150501|2015-04-02 14:00,2,49.19,49.58,49.19,49.5,219
20150501|2015-04-02 14:30,2,49.49,49.57,49.38,49.52,291
20150501|2015-04-02 15:00,2,49.53,49.53,49.34,49.41,104
20150501|2015-04-02 15:30,2,49.38,49.42,49.23,49.42,175
20150501|2015-04-02 16:00,2,49.46,49.5,49.46,49.5,3
20150501|2015-04-02 16:30,2,49.5,49.5,49.5,49.5,13
20150501|2015-04-05 17:00,6,49.55,50.09,49.55,50.08,39
20150501|2015-04-05 18:00,6,49.77,49.77,49.77,49.77,1
20150501|2015-04-05 18:30,6,49.93,49.99,49.93,49.99,6
20150501|2015-04-05 19:00,6,50.03,50.4,50.03,50.15,221
20150501|2015-04-05 19:30,6,50.11,50.12,49.92,50.02,60
20150501|2015-04-05 20:00,6,50,50.11,49.97,49.98,44
20150501|2015-04-05 20:30,6,49.99,49.99,49.87,49.9,68
20150501|2015-04-05 21:00,6,49.87,49.97,49.83,49.97,31
20150501|2015-04-05 21:30,6,50.05,50.05,50.05,50.05,1
20150501|2015-04-05 22:00,6,49.92,49.98,49.84,49.98,16
20150501|2015-04-05 22:30,6,49.98,50.02,49.93,50.02,10
20150501|2015-04-05 23:00,6,50,50.18,50,50.18,5
20150501|2015-04-05 23:30,6,50.07,50.09,50,50.04,9
20150501|2015-04-06 00:00,6,50.04,50.08,50.04,50.08,2
20150501|2015-04-06 00:30,6,50.06,50.06,49.94,49.99,64
20150501|2015-04-06 01:00,6,50.05,50.46,50.05,50.36,74
20150501|2015-04-06 01:30,6,50.34,50.43,50.2,50.33,76
20150501|2015-04-06 02:00,6,50.35,50.89,50.35,50.75,400
20150501|2015-04-06 02:30,6,50.76,50.95,50.68,50.9,113
20150501|2015-04-06 03:00,6,50.9,50.96,50.48,50.5,81
20150501|2015-04-06 03:30,6,50.6,50.67,50.53,50.53,85
20150501|2015-04-06 04:00,6,50.59,50.59,50.55,50.55,14
20150501|2015-04-06 04:30,6,50.49,50.58,50.4,50.54,25
20150501|2015-04-06 05:00,6,50.53,50.71,50.51,50.62,53
20150501|2015-04-06 05:30,6,50.67,50.68,50.43,50.45,42
20150501|2015-04-06 06:00,6,50.54,50.64,50.52,50.58,26
20150501|2015-04-06 06:30,6,50.49,50.52,50.07,50.07,138
20150501|2015-04-06 07:00,6,50.09,50.3,50.04,50.18,156
20150501|2015-04-06 07:30,6,50.15,50.48,50.07,50.44,336
20150501|2015-04-06 08:00,6,50.39,50.62,50.22,50.36,873
20150501|2015-04-06 08:30,6,50.43,50.43,49.9,49.97,536
20150501|2015-04-06 09:00,6,49.99,50.79,49.99,50.67,1404
20150501|2015-04-06 09:30,6,50.69,51.33,50.67,51.29,1531
20150501|2015-04-06 10:00,6,51.29,51.6,51.29,51.43,898
20150501|2015-04-06 10:30,6,51.4,51.81,51.24,51.79,719
20150501|2015-04-06 11:00,6,51.78,51.86,51.6,51.63,595
20150501|2015-04-06 11:30,6,51.62,51.95,51.55,51.86,748
20150501|2015-04-06 12:00,6,51.87,52.21,51.76,52.17,865
20150501|2015-04-06 12:30,6,52.17,52.18,51.93,52.15,767
20150501|2015-04-06 13:00,6,52.11,52.21,51.82,52.1,2061
20150501|2015-04-06 13:30,6,52.1,52.22,52.03,52.19,220
20150501|2015-04-06 14:00,6,52.2,52.23,51.95,51.97,43
20150501|2015-04-06 14:30,6,51.93,52,51.92,51.96,105
20150501|2015-04-06 15:00,6,51.96,51.97,51.9,51.97,48
20150501|2015-04-06 15:30,6,51.94,51.95,51.92,51.92,8
20150501|2015-04-06 16:00,6,51.94,51.94,51.94,51.94,1
20150501|2015-04-06 16:30,6,51.94,51.95,51.84,51.91,48
20150501|2015-04-06 19:00,7,51.71,51.8,51.71,51.75,9
20150501|2015-04-06 19:30,7,51.71,51.72,51.7,51.72,4
20150501|2015-04-06 20:00,7,51.72,51.77,51.72,51.75,90
20150501|2015-04-06 20:30,7,51.77,51.77,51.77,51.77,1
20150501|2015-04-06 21:00,7,51.69,51.77,51.68,51.77,36
20150501|2015-04-06 22:00,7,51.74,51.74,51.72,51.72,7
20150501|2015-04-06 22:30,7,51.75,51.75,51.72,51.72,3
20150501|2015-04-06 23:00,7,51.68,51.68,51.68,51.68,4
20150501|2015-04-06 23:30,7,51.7,51.7,51.68,51.68,20
20150501|2015-04-07 00:00,7,51.76,51.78,51.76,51.78,8
20150501|2015-04-07 00:30,7,51.76,51.87,51.75,51.87,14
20150501|2015-04-07 01:00,7,51.84,51.84,51.62,51.62,50
20150501|2015-04-07 01:30,7,51.65,51.66,51.49,51.66,100
20150501|2015-04-07 02:00,7,51.62,51.7,51.49,51.56,209
20150501|2015-04-07 02:30,7,51.58,51.65,51.5,51.5,177
20150501|2015-04-07 03:00,7,51.46,51.47,51.34,51.44,124
20150501|2015-04-07 03:30,7,51.42,51.44,51.27,51.33,163
20150501|2015-04-07 04:00,7,51.37,51.45,51.31,51.39,64
20150501|2015-04-07 04:30,7,51.42,51.79,51.42,51.67,115
20150501|2015-04-07 05:00,7,51.64,51.74,51.56,51.56,147
20150501|2015-04-07 05:30,7,51.56,51.61,51.54,51.58,42
20150501|2015-04-07 06:00,7,51.61,51.85,51.61,51.84,360
20150501|2015-04-07 06:30,7,51.82,51.82,51.61,51.66,364
20150501|2015-04-07 07:00,7,51.57,51.77,51.45,51.75,319
20150501|2015-04-07 07:30,7,51.71,51.71,51.2,51.2,713
20150501|2015-04-07 08:00,7,51.22,51.65,51.18,51.42,544
20150501|2015-04-07 08:30,7,51.43,51.82,51.32,51.76,698
20150501|2015-04-07 09:00,7,51.75,52.68,51.64,52.53,3230
20150501|2015-04-07 09:30,7,52.54,53.43,52.3,53.29,3644
20150501|2015-04-07 10:00,7,53.28,53.45,52.88,52.99,2552
20150501|2015-04-07 10:30,7,53,53.35,52.93,53.31,1240
20150501|2015-04-07 11:00,7,53.31,53.77,53.14,53.64,1625
20150501|2015-04-07 11:30,7,53.63,53.83,53.47,53.71,834
20150501|2015-04-07 12:00,7,53.71,53.77,53.28,53.28,1476
20150501|2015-04-07 12:30,7,53.28,53.43,52.91,53.15,1326
20150501|2015-04-07 13:00,7,53.17,54.06,53.17,53.95,4913
20150501|2015-04-07 13:30,7,53.97,54.11,53.81,53.86,693
20150501|2015-04-07 14:00,7,53.86,53.86,53.72,53.72,137
20150501|2015-04-07 14:30,7,53.7,53.8,53.68,53.75,82
20150501|2015-04-07 15:00,7,53.76,53.95,53.76,53.95,81
20150501|2015-04-07 15:30,7,53.91,53.91,52.93,52.96,416
20150501|2015-04-07 16:00,7,52.98,53.17,52.95,53.16,19
20150501|2015-04-07 19:00,8,52.87,53.02,52.87,53.01,15
20150501|2015-04-07 19:30,8,52.96,53,52.94,52.99,8
20150501|2015-04-07 20:00,8,53.07,53.1,53.04,53.04,23
20150501|2015-04-07 20:30,8,53.13,53.15,53,53,33
20150501|2015-04-07 21:00,8,52.96,52.97,52.96,52.97,2
20150501|2015-04-07 21:30,8,53,53.03,52.96,53.01,12
20150501|2015-04-07 22:00,8,53.01,53.01,52.95,52.95,25
20150501|2015-04-07 22:30,8,52.9,52.94,52.9,52.91,7
20150501|2015-04-07 23:00,8,52.93,52.95,52.93,52.95,5
20150501|2015-04-07 23:30,8,52.97,52.97,52.93,52.96,6
20150501|2015-04-08 00:00,8,52.99,53.09,52.99,52.99,114
20150501|2015-04-08 00:30,8,52.97,53.03,52.9,52.91,71
20150501|2015-04-08 01:00,8,52.93,52.97,52.89,52.97,66
20150501|2015-04-08 01:30,8,53.06,53.06,52.95,53,84
20150501|2015-04-08 02:00,8,53,53.03,52.84,52.84,234
20150501|2015-04-08 02:30,8,52.84,52.94,52.67,52.68,430
20150501|2015-04-08 03:00,8,52.66,52.81,52.56,52.68,292
20150501|2015-04-08 03:30,8,52.66,52.95,52.64,52.67,270
20150501|2015-04-08 04:00,8,52.66,52.82,52.65,52.67,194
20150501|2015-04-08 04:30,8,52.74,52.82,52.71,52.8,66
20150501|2015-04-08 05:00,8,52.79,52.88,52.73,52.83,47
20150501|2015-04-08 05:30,8,52.78,52.85,52.69,52.8,36
20150501|2015-04-08 06:00,8,52.85,52.85,52.73,52.75,162
20150501|2015-04-08 06:30,8,52.74,52.79,52.63,52.75,167
20150501|2015-04-08 07:00,8,52.74,53.06,52.7,52.86,580
20150501|2015-04-08 07:30,8,52.87,52.93,52.66,52.82,608
20150501|2015-04-08 08:00,8,52.81,52.86,52.43,52.76,1044
20150501|2015-04-08 08:30,8,52.69,52.8,52.6,52.65,721
20150501|2015-04-08 09:00,8,52.65,52.79,52.56,52.71,534
20150501|2015-04-08 09:30,8,52.7,52.7,51.4,51.8,3872
20150501|2015-04-08 10:00,8,51.77,51.89,51.47,51.66,1312
20150501|2015-04-08 10:30,8,51.66,51.78,51.26,51.49,1028
20150501|2015-04-08 11:00,8,51.48,51.65,50.94,51.03,1856
20150501|2015-04-08 11:30,8,51.01,51.14,50.78,51.11,1565
20150501|2015-04-08 12:00,8,51.11,51.12,50.67,50.86,1210
20150501|2015-04-08 12:30,8,50.88,51.04,50.73,50.97,722
20150501|2015-04-08 13:00,8,50.96,51.29,50.38,50.43,5282
20150501|2015-04-08 13:30,8,50.45,50.74,50.45,50.74,596
20150501|2015-04-08 14:00,8,50.76,50.98,50.64,50.93,121
20150501|2015-04-08 14:30,8,50.93,50.97,50.86,50.95,57
20150501|2015-04-08 15:00,8,50.92,50.92,50.85,50.9,30
20150501|2015-04-08 15:30,8,50.93,50.98,50.93,50.98,13
20150501|2015-04-08 19:00,9,50.85,51.06,50.85,51.02,21
20150501|2015-04-08 19:30,9,50.99,51,50.91,50.91,5
20150501|2015-04-08 20:00,9,50.89,50.89,50.89,50.89,2
20150501|2015-04-08 21:00,9,51.07,51.07,50.98,51,83
20150501|2015-04-08 21:30,9,51.05,51.05,51.02,51.02,10
20150501|2015-04-08 22:00,9,51.03,51.09,51.02,51.09,8
20150501|2015-04-08 22:30,9,51.05,51.06,51.05,51.06,5
20150501|2015-04-08 23:00,9,51.08,51.1,51.08,51.1,4
20150501|2015-04-08 23:30,9,51.02,51.02,50.97,50.97,6
20150501|2015-04-09 00:00,9,50.95,50.96,50.95,50.95,3
20150501|2015-04-09 00:30,9,50.93,50.98,50.93,50.95,19
20150501|2015-04-09 01:00,9,50.95,51.02,50.89,51.02,17
20150501|2015-04-09 01:30,9,51.01,51.19,51,51.15,196
20150501|2015-04-09 02:00,9,51.21,51.22,51.13,51.16,131
20150501|2015-04-09 02:30,9,51.17,51.21,51.09,51.17,216
20150501|2015-04-09 03:00,9,51.16,51.4,51.11,51.36,290
20150501|2015-04-09 03:30,9,51.4,51.56,51.32,51.32,229
20150501|2015-04-09 04:00,9,51.44,51.48,51.37,51.44,76
20150501|2015-04-09 04:30,9,51.45,51.75,51.45,51.7,183
20150501|2015-04-09 05:00,9,51.66,51.85,51.65,51.77,94
20150501|2015-04-09 05:30,9,51.8,51.85,51.67,51.69,168
20150501|2015-04-09 06:00,9,51.63,51.65,51.39,51.4,237
20150501|2015-04-09 06:30,9,51.47,51.57,51.31,51.45,132
20150501|2015-04-09 07:00,9,51.43,51.51,51.16,51.28,377
20150501|2015-04-09 07:30,9,51.24,51.28,50.92,51.05,947
20150501|2015-04-09 08:00,9,51.06,51.5,50.96,51.04,1568
20150501|2015-04-09 08:30,9,51.04,51.35,50.81,51.11,1329
20150501|2015-04-09 09:00,9,51.1,51.35,50.84,50.9,1152
20150501|2015-04-09 09:30,9,50.86,50.94,50.64,50.76,834
20150501|2015-04-09 10:00,9,50.81,51.1,50.7,50.89,999
20150501|2015-04-09 10:30,9,50.88,51.16,50.82,51.1,660
20150501|2015-04-09 11:00,9,51.14,51.34,50.92,51.2,829
20150501|2015-04-09 11:30,9,51.24,51.74,51.12,51.7,920
20150501|2015-04-09 12:00,9,51.71,52.06,51.55,51.7,1445
20150501|2015-04-09 12:30,9,51.71,51.76,51.07,51.07,1417
20150501|2015-04-09 13:00,9,51.07,51.19,50.6,50.8,3406
20150501|2015-04-09 13:30,9,50.81,50.95,50.71,50.81,405
20150501|2015-04-09 14:00,9,50.8,50.88,50.76,50.78,108
20150501|2015-04-09 14:30,9,50.79,50.81,50.63,50.74,175
20150501|2015-04-09 15:00,9,50.6,50.62,50.52,50.6,45
20150501|2015-04-09 15:30,9,50.67,50.8,50.67,50.79,14
20150501|2015-04-09 16:00,9,50.69,50.7,50.62,50.62,17
20150501|2015-04-09 16:30,9,50.66,50.72,50.66,50.72,7
20150501|2015-04-09 20:00,10,50.82,50.85,50.77,50.79,12
20150501|2015-04-09 20:30,10,50.7,50.72,50.68,50.7,4
20150501|2015-04-09 21:00,10,50.73,50.75,50.73,50.74,3
20150501|2015-04-09 21:30,10,50.73,50.73,50.72,50.72,20
20150501|2015-04-09 22:30,10,50.73,50.73,50.72,50.73,5
20150501|2015-04-09 23:00,10,50.76,50.76,50.76,50.76,1
20150501|2015-04-09 23:30,10,50.75,50.82,50.75,50.81,5
20150501|2015-04-10 00:00,10,50.8,50.83,50.8,50.83,9
20150501|2015-04-10 01:00,10,50.72,50.72,50.62,50.62,22
20150501|2015-04-10 01:30,10,50.69,50.98,50.68,50.83,100
20150501|2015-04-10 02:00,10,50.79,50.79,50.42,50.59,189
20150501|2015-04-10 02:30,10,50.57,50.6,50.17,50.26,319
20150501|2015-04-10 03:00,10,50.26,50.34,50.09,50.34,321
20150501|2015-04-10 03:30,10,50.3,50.4,50.2,50.35,220
20150501|2015-04-10 04:00,10,50.35,50.35,50.18,50.28,68
20150501|2015-04-10 04:30,10,50.3,50.48,50.25,50.45,43
20150501|2015-04-10 05:00,10,50.45,50.48,50.35,50.48,77
20150501|2015-04-10 05:30,10,50.47,50.81,50.43,50.73,178
20150501|2015-04-10 06:00,10,50.64,50.68,50.58,50.65,46
20150501|2015-04-10 06:30,10,50.56,50.9,50.47,50.83,136
20150501|2015-04-10 07:00,10,50.8,50.8,50.54,50.64,249
20150501|2015-04-10 07:30,10,50.67,50.71,50.11,50.48,879
20150501|2015-04-10 08:00,10,50.51,51.08,50.48,50.93,998
20150501|2015-04-10 08:30,10,50.93,51.48,50.89,51.22,1538
20150501|2015-04-10 09:00,10,51.25,51.33,51.04,51.3,812
20150501|2015-04-10 09:30,10,51.3,51.59,51.19,51.31,814
20150501|2015-04-10 10:00,10,51.33,51.58,51.16,51.3,729
20150501|2015-04-10 10:30,10,51.27,51.48,51.19,51.3,403
20150501|2015-04-10 11:00,10,51.27,51.74,51.23,51.64,418
20150501|2015-04-10 11:30,10,51.61,51.71,51.36,51.39,882
20150501|2015-04-10 12:00,10,51.37,51.93,51.37,51.76,1046
20150501|2015-04-10 12:30,10,51.75,51.78,51.4,51.48,791
20150501|2015-04-10 13:00,10,51.48,51.7,51.18,51.63,3351
20150501|2015-04-10 13:30,10,51.64,51.88,51.6,51.67,548
20150501|2015-04-10 14:00,10,51.68,51.82,51.64,51.78,64
20150501|2015-04-10 14:30,10,51.7,51.83,51.7,51.75,87
20150501|2015-04-10 15:00,10,51.7,51.73,51.66,51.72,46
20150501|2015-04-10 15:30,10,51.68,51.73,51.66,51.72,17
20150501|2015-04-12 17:00,13,51.52,51.52,51.52,51.52,1
20150501|2015-04-12 19:00,13,51.52,51.63,51.52,51.54,9
20150501|2015-04-12 19:30,13,51.54,51.73,51.51,51.69,12
20150501|2015-04-12 20:00,13,51.88,51.97,51.88,51.89,15
20150501|2015-04-12 20:30,13,51.88,51.88,51.88,51.88,1
20150501|2015-04-12 21:00,13,51.85,51.85,51.85,51.85,1
20150501|2015-04-12 21:30,13,51.89,51.89,51.89,51.89,1
20150501|2015-04-12 22:00,13,51.82,51.83,51.82,51.83,2
20150501|2015-04-12 22:30,13,51.75,51.79,51.75,51.79,4
20150501|2015-04-12 23:00,13,51.78,51.79,51.74,51.74,3
20150501|2015-04-12 23:30,13,51.76,51.84,51.76,51.84,5
20150501|2015-04-13 00:30,13,51.71,51.78,51.71,51.78,5
20150501|2015-04-13 01:00,13,51.72,51.88,51.61,51.64,43
20150501|2015-04-13 01:30,13,51.61,51.81,51.61,51.77,46
20150501|2015-04-13 02:00,13,51.68,52.46,51.62,52.36,528
20150501|2015-04-13 02:30,13,52.32,52.85,52.3,52.67,476
20150501|2015-04-13 03:00,13,52.66,53.09,52.66,52.76,387
20150501|2015-04-13 03:30,13,52.78,52.8,52.58,52.68,238
20150501|2015-04-13 04:00,13,52.66,52.69,52.4,52.4,132
20150501|2015-04-13 04:30,13,52.39,52.43,52.3,52.37,148
20150501|2015-04-13 05:00,13,52.48,52.5,52.12,52.15,167
20150501|2015-04-13 05:30,13,52.15,52.32,52.15,52.25,149
20150501|2015-04-13 06:00,13,52.2,52.37,52.2,52.31,54
20150501|2015-04-13 06:30,13,52.27,52.58,52.19,52.57,231
20150501|2015-04-13 07:00,13,52.56,52.58,52.28,52.48,201
20150501|2015-04-13 07:30,13,52.55,52.86,52.5,52.86,511
20150501|2015-04-13 08:00,13,52.85,53.04,52.59,52.69,901
20150501|2015-04-13 08:30,13,52.67,52.91,52.27,52.69,1831
20150501|2015-04-13 09:00,13,52.68,52.73,51.87,52.05,1639
20150501|2015-04-13 09:30,13,52.05,52.2,51.75,51.81,738
20150501|2015-04-13 10:00,13,51.81,52.08,51.77,51.87,828
20150501|2015-04-13 10:30,13,51.87,52.02,51.52,51.62,779
20150501|2015-04-13 11:00,13,51.62,51.95,51.56,51.83,565
20150501|2015-04-13 11:30,13,51.84,52.33,51.82,52.3,560
20150501|2015-04-13 12:00,13,52.31,52.43,52.16,52.26,698
20150501|2015-04-13 12:30,13,52.24,52.4,52.17,52.36,375
20150501|2015-04-13 13:00,13,52.31,52.37,51.83,51.92,1454
20150501|2015-04-13 13:30,13,51.91,52.06,51.9,51.92,294
20150501|2015-04-13 14:00,13,51.93,51.95,51.78,51.89,33
20150501|2015-04-13 14:30,13,51.9,51.98,51.88,51.98,38
20150501|2015-04-13 15:00,13,51.98,52.01,51.94,51.95,68
20150501|2015-04-13 15:30,13,52.01,52.04,51.97,52,46
20150501|2015-04-13 16:00,13,52,52.06,51.97,52.06,20
20150501|2015-04-13 19:00,14,52.04,52.12,52.04,52.12,2
20150501|2015-04-13 19:30,14,52.27,52.28,52.27,52.28,3
20150501|2015-04-13 20:00,14,52.25,52.25,52.25,52.25,1
20150501|2015-04-13 20:30,14,52.29,52.35,52.29,52.35,4
20150501|2015-04-13 21:00,14,52.48,52.56,52.39,52.39,16
20150501|2015-04-13 21:30,14,52.45,52.45,52.36,52.42,15
20150501|2015-04-13 22:00,14,52.44,52.52,52.39,52.52,8
20150501|2015-04-13 22:30,14,52.54,52.56,52.54,52.55,13
20150501|2015-04-13 23:30,14,52.43,52.43,52.43,52.43,3
20150501|2015-04-14 00:00,14,52.42,52.42,52.4,52.4,10
20150501|2015-04-14 01:00,14,52.29,52.38,52.22,52.38,56
20150501|2015-04-14 01:30,14,52.41,52.5,52.35,52.4,38
20150501|2015-04-14 02:00,14,52.42,52.66,52.35,52.5,102
20150501|2015-04-14 02:30,14,52.44,52.51,52.3,52.51,104
20150501|2015-04-14 03:00,14,52.57,52.63,52.43,52.56,148
20150501|2015-04-14 03:30,14,52.49,52.58,52.25,52.27,216
20150501|2015-04-14 04:00,14,52.23,52.23,52.09,52.12,132
20150501|2015-04-14 04:30,14,52.13,52.3,52.09,52.3,46
20150501|2015-04-14 05:00,14,52.32,52.46,52.3,52.3,74
20150501|2015-04-14 05:30,14,52.28,52.33,52.23,52.27,79
20150501|2015-04-14 06:00,14,52.28,52.45,52.28,52.45,29
20150501|2015-04-14 06:30,14,52.45,52.57,52.33,52.34,111
20150501|2015-04-14 07:00,14,52.36,52.37,52.12,52.33,153
20150501|2015-04-14 07:30,14,52.36,52.5,52.26,52.31,206
20150501|2015-04-14 08:00,14,52.34,52.82,52.34,52.69,1025
20150501|2015-04-14 08:30,14,52.67,52.92,52.44,52.88,1019
20150501|2015-04-14 09:00,14,52.85,53.11,52.64,52.96,1327
20150501|2015-04-14 09:30,14,52.99,53.41,52.91,53.11,1746
20150501|2015-04-14 10:00,14,53.13,53.32,52.9,53.01,1464
20150501|2015-04-14 10:30,14,53,53.45,52.98,53.38,1326
20150501|2015-04-14 11:00,14,53.39,53.65,53.36,53.64,1167
20150501|2015-04-14 11:30,14,53.63,53.72,53.49,53.64,693
20150501|2015-04-14 12:00,14,53.61,53.61,53.36,53.46,583
20150501|2015-04-14 12:30,14,53.47,53.65,53.38,53.56,688
20150501|2015-04-14 13:00,14,53.54,53.59,53.2,53.31,1571
20150501|2015-04-14 13:30,14,53.3,53.36,53.25,53.26,177
20150501|2015-04-14 14:00,14,53.22,53.27,53.16,53.18,73
20150501|2015-04-14 14:30,14,53.17,53.2,53.09,53.19,78
20150501|2015-04-14 15:00,14,53.2,53.2,53.06,53.11,30
20150501|2015-04-14 15:30,14,53.14,53.78,53.14,53.5,246
20150501|2015-04-14 16:00,14,53.48,53.6,53.46,53.47,44
20150501|2015-04-14 16:30,14,53.35,53.47,53.35,53.47,7
20150501|2015-04-14 19:00,15,53.42,53.42,53.42,53.42,1
20150501|2015-04-14 19:30,15,53.6,53.6,53.6,53.6,1
20150501|2015-04-14 20:00,15,53.65,53.65,53.59,53.59,3
20150501|2015-04-14 20:30,15,53.64,53.64,53.63,53.63,4
20150501|2015-04-14 21:00,15,53.51,53.6,53.51,53.6,8
20150501|2015-04-14 22:00,15,53.57,53.6,53.57,53.6,2
20150501|2015-04-14 23:00,15,53.57,53.6,53.57,53.57,11
20150501|2015-04-14 23:30,15,53.63,53.65,53.63,53.65,3
20150501|2015-04-15 00:00,15,53.66,53.67,53.64,53.64,6
20150501|2015-04-15 00:30,15,53.65,53.71,53.65,53.7,13
20150501|2015-04-15 01:00,15,53.71,53.74,53.6,53.69,22
20150501|2015-04-15 01:30,15,53.77,53.89,53.77,53.86,94
20150501|2015-04-15 02:00,15,53.85,54.16,53.81,53.98,500
20150501|2015-04-15 02:30,15,53.98,54.24,53.98,54.1,397
20150501|2015-04-15 03:00,15,54.12,54.15,53.87,53.87,303
20150501|2015-04-15 03:30,15,53.87,54.02,53.87,54,66
20150501|2015-04-15 04:00,15,53.99,54.14,53.98,54.1,35
20150501|2015-04-15 04:30,15,54.14,54.16,53.93,54.06,38
20150501|2015-04-15 05:00,15,54.05,54.07,53.9,53.93,51
20150501|2015-04-15 05:30,15,53.89,53.93,53.81,53.91,233
20150501|2015-04-15 06:00,15,53.91,53.91,53.75,53.84,53
20150501|2015-04-15 06:30,15,53.83,53.91,53.77,53.86,63
20150501|2015-04-15 07:00,15,53.94,54.07,53.88,53.97,258
20150501|2015-04-15 07:30,15,53.93,54.23,53.93,54.13,436
20150501|2015-04-15 08:00,15,54.14,54.43,53.9,53.96,1535
20150501|2015-04-15 08:30,15,53.96,54.12,53.85,54.04,566
20150501|2015-04-15 09:00,15,54.1,54.27,53.47,54.08,860
20150501|2015-04-15 09:30,15,54.04,55.22,54.04,55.17,4404
20150501|2015-04-15 10:00,15,55.18,55.35,55.02,55.32,1670
20150501|2015-04-15 10:30,15,55.34,55.87,55.34,55.5,2419
20150501|2015-04-15 11:00,15,55.5,55.95,55.5,55.82,852
20150501|2015-04-15 11:30,15,55.84,56.04,55.53,55.91,1124
20150501|2015-04-15 12:00,15,55.9,56.14,55.8,56.08,983
20150501|2015-04-15 12:30,15,56.08,56.13,55.81,55.92,784
20150501|2015-04-15 13:00,15,55.94,56.7,55.94,56.26,3066
20150501|2015-04-15 13:30,15,56.27,56.27,55.93,56,513
20150501|2015-04-15 14:00,15,55.93,55.95,55.83,55.92,163
20150501|2015-04-15 14:30,15,55.92,55.99,55.88,55.93,166
20150501|2015-04-15 15:00,15,55.98,55.98,55.93,55.95,111
20150501|2015-04-15 15:30,15,55.94,56.01,55.9,55.94,191
20150501|2015-04-15 16:00,15,55.94,55.94,55.94,55.94,10
20150501|2015-04-15 16:30,15,55.85,55.85,55.84,55.84,20
20150501|2015-04-15 19:00,16,56,56,56,56,2
20150501|2015-04-15 19:30,16,56,56.07,55.94,56.05,50
20150501|2015-04-15 20:00,16,56.05,56.06,55.95,55.98,21
20150501|2015-04-15 21:00,16,56.08,56.08,56.02,56.03,6
20150501|2015-04-15 21:30,16,56.07,56.07,56.07,56.07,1
20150501|2015-04-15 22:00,16,56.11,56.22,56.11,56.22,7
20150501|2015-04-15 22:30,16,56.3,56.3,56.22,56.22,2
20150501|2015-04-15 23:00,16,56.22,56.29,56.22,56.29,3
20150501|2015-04-15 23:30,16,56.33,56.53,56.33,56.45,24
20150501|2015-04-16 00:00,16,56.43,56.43,56.39,56.4,7
20150501|2015-04-16 00:30,16,56.43,56.47,56.29,56.31,18
20150501|2015-04-16 01:00,16,56.33,56.33,56.16,56.22,36
20150501|2015-04-16 01:30,16,56.12,56.14,56.04,56.06,43
20150501|2015-04-16 02:00,16,56.04,56.23,55.97,56.07,121
20150501|2015-04-16 02:30,16,56.09,56.12,55.89,55.9,75
20150501|2015-04-16 03:00,16,55.96,56.09,55.86,55.88,105
20150501|2015-04-16 03:30,16,55.88,55.95,55.82,55.84,38
20150501|2015-04-16 04:00,16,55.92,56.12,55.9,56.12,30
20150501|2015-04-16 04:30,16,56.17,56.3,56.11,56.19,55
20150501|2015-04-16 05:00,16,56.25,56.25,55.42,55.46,218
20150501|2015-04-16 05:30,16,55.44,55.55,55.29,55.45,218
20150501|2015-04-16 06:00,16,55.45,55.63,55.34,55.62,105
20150501|2015-04-16 06:30,16,55.66,55.66,55.26,55.37,236
20150501|2015-04-16 07:00,16,55.34,55.46,55.08,55.19,528
20150501|2015-04-16 07:30,16,55.21,55.4,55.15,55.3,345
20150501|2015-04-16 08:00,16,55.31,55.94,55.31,55.81,901
20150501|2015-04-16 08:30,16,55.81,55.94,55.19,55.72,1175
20150501|2015-04-16 09:00,16,55.74,55.74,55.23,55.59,767
20150501|2015-04-16 09:30,16,55.56,55.86,55.43,55.49,978
20150501|2015-04-16 10:00,16,55.51,55.67,55.25,55.51,789
20150501|2015-04-16 10:30,16,55.49,55.79,55.48,55.67,635
20150501|2015-04-16 11:00,16,55.68,56.23,55.61,56.08,727
20150501|2015-04-16 11:30,16,56.07,56.47,55.94,56.4,1005
20150501|2015-04-16 12:00,16,56.4,56.93,56.23,56.88,1806
20150501|2015-04-16 12:30,16,56.85,57.41,56.76,57.21,2162
20150501|2015-04-16 13:00,16,57.23,57.23,56.63,56.72,2061
20150501|2015-04-16 13:30,16,56.71,56.75,56.53,56.6,233
20150501|2015-04-16 14:00,16,56.6,56.65,56.44,56.46,121
20150501|2015-04-16 14:30,16,56.55,56.66,56.48,56.55,323
20150501|2015-04-16 15:00,16,56.5,56.54,56.48,56.54,643
20150501|2015-04-16 15:30,16,56.5,56.58,56.5,56.58,36
20150501|2015-04-16 16:00,16,56.55,56.55,56.55,56.55,1
20150501|2015-04-16 16:30,16,56.6,56.65,56.6,56.65,8
20150501|2015-04-16 19:00,17,56.57,56.57,56.54,56.54,8
20150501|2015-04-16 19:30,17,56.46,56.46,56.46,56.46,1
20150501|2015-04-16 20:00,17,56.39,56.39,56.01,56.01,11
20150501|2015-04-16 20:30,17,56.09,56.17,56.09,56.17,6
20150501|2015-04-16 21:00,17,55.96,56.09,55.79,55.99,16
20150501|2015-04-16 21:30,17,56,56.09,55.98,56.09,7
20150501|2015-04-16 22:00,17,56.04,56.13,56.04,56.13,5
20150501|2015-04-16 22:30,17,56.15,56.22,56.15,56.2,7
20150501|2015-04-16 23:00,17,56.24,56.24,56.16,56.17,3
20150501|2015-04-16 23:30,17,56.19,56.21,56.16,56.18,10
20150501|2015-04-17 00:00,17,56.12,56.13,56.09,56.09,4
20150501|2015-04-17 00:30,17,56.09,56.18,56.09,56.18,5
20150501|2015-04-17 01:00,17,56.19,56.2,56.09,56.11,9
20150501|2015-04-17 01:30,17,56.13,56.31,56.13,56.3,22
20150501|2015-04-17 02:00,17,56.23,56.54,56.2,56.47,51
20150501|2015-04-17 02:30,17,56.39,56.4,56.24,56.29,35
20150501|2015-04-17 03:00,17,56.25,56.43,56.06,56.09,83
20150501|2015-04-17 03:30,17,56.08,56.19,55.95,56,28
20150501|2015-04-17 04:00,17,55.95,56.15,55.95,56.15,15
20150501|2015-04-17 05:00,17,56.24,56.28,56.08,56.08,149
20150501|2015-04-17 05:30,17,56.05,56.33,55.94,56.29,67
20150501|2015-04-17 06:00,17,56.29,56.41,56.21,56.35,54
20150501|2015-04-17 06:30,17,56.2,56.34,56.05,56.34,41
20150501|2015-04-17 07:00,17,56.43,56.47,56.26,56.28,29
20150501|2015-04-17 07:30,17,56.23,56.31,56.14,56.28,56
20150501|2015-04-17 08:00,17,56.21,56.33,55.94,55.94,183
20150501|2015-04-17 08:30,17,55.99,56.77,55.82,56.63,188
20150501|2015-04-17 09:00,17,56.59,56.89,56.36,56.65,131
20150501|2015-04-17 09:30,17,56.55,56.71,56.37,56.37,66
20150501|2015-04-17 10:00,17,56.31,56.31,56.09,56.22,45
20150501|2015-04-17 10:30,17,56.22,56.22,55.9,55.96,63
20150501|2015-04-17 11:00,17,55.9,56.18,55.86,56.14,79
20150501|2015-04-17 11:30,17,56.14,56.27,55.76,55.81,105
20150501|2015-04-17 12:00,17,55.81,56.16,55.81,55.93,107
20150501|2015-04-17 12:30,17,55.88,55.99,55.66,55.7,35
20150501|2015-04-17 13:00,17,55.73,55.86,55.32,55.71,287
20150501|2015-04-17 13:30,17,55.72,55.86,55.7,55.85,194
20150501|2015-04-17 14:00,17,55.86,55.95,55.86,55.95,20
20150501|2015-04-17 14:30,17,56.11,56.24,56.07,56.07,18
20150501|2015-04-17 15:00,17,56.03,56.07,56.02,56.07,14
20150501|2015-04-19 17:00,20,56.18,56.18,56.17,56.17,2
20150501|2015-04-19 19:00,20,56.32,56.34,56.32,56.34,2
20150501|2015-04-19 19:30,20,56.39,56.39,56.39,56.39,1
20150501|2015-04-19 23:30,20,56.43,56.43,56.43,56.43,1
20150501|2015-04-20 02:00,20,56.34,56.4,56.34,56.36,11
20150501|2015-04-20 02:30,20,56.19,56.21,56.12,56.21,8
20150501|2015-04-20 03:00,20,56.25,56.26,56.06,56.06,220
20150501|2015-04-20 03:30,20,56.14,56.25,56.14,56.18,41
20150501|2015-04-20 04:00,20,56.18,56.18,56.14,56.14,36
20150501|2015-04-20 05:00,20,56.07,56.07,55.92,56.07,33
20150501|2015-04-20 05:30,20,56.07,56.07,55.6,55.6,30
20150501|2015-04-20 06:00,20,55.63,55.73,55.23,55.28,18
20150501|2015-04-20 06:30,20,55.24,55.24,54.89,55.16,21
20150501|2015-04-20 07:00,20,55.15,55.33,54.96,55.33,31
20150501|2015-04-20 07:30,20,55.23,55.37,55.23,55.36,20
20150501|2015-04-20 08:00,20,55.32,55.52,55.3,55.43,45
20150501|2015-04-20 08:30,20,55.58,56.15,55.51,56.05,105
20150501|2015-04-20 09:00,20,56.13,56.92,56.13,56.62,115
20150501|2015-04-20 09:30,20,56.7,57.2,56.7,56.96,115
20150501|2015-04-20 10:00,20,57.01,57.05,56.79,56.91,49
20150501|2015-04-20 10:30,20,56.8,56.8,56.41,56.42,13
20150501|2015-04-20 11:00,20,56.4,56.68,56.4,56.5,66
20150501|2015-04-20 11:30,20,56.5,56.56,56.47,56.56,5
20150501|2015-04-20 12:00,20,56.77,56.77,56.69,56.69,3
20150501|2015-04-20 12:30,20,56.46,56.47,56.46,56.47,5
20150501|2015-04-20 13:00,20,56.16,56.37,55.94,56.37,13
20150601|2014-07-07 13:30,7,97.02,97.03,96.95,96.95,6
20150601|2014-07-08 08:30,8,97.23,97.23,97.23,97.23,1
20150601|2014-07-08 10:00,8,96.91,96.91,96.91,96.91,1
20150601|2014-07-08 13:00,8,96.83,96.83,96.83,96.83,3
20150601|2014-07-08 13:30,8,96.6,96.6,96.6,96.6,2
20150601|2014-07-08 15:30,8,96.69,96.69,96.68,96.68,2
20150601|2014-07-09 02:00,9,96.94,96.94,96.94,96.94,1
20150601|2014-07-09 03:00,9,96.69,96.69,96.69,96.69,1
20150601|2014-07-09 08:30,9,96.28,96.28,96.28,96.28,1
20150601|2014-07-09 09:30,9,96.2,96.2,96.2,96.2,1
20150601|2014-07-09 11:00,9,96.09,96.09,96.09,96.09,2
20150601|2014-07-09 11:30,9,96.08,96.08,96.08,96.08,2
20150601|2014-07-09 12:00,9,96.1,96.1,96.1,96.1,1
20150601|2014-07-09 12:30,9,96.22,96.22,96.22,96.22,1
20150601|2014-07-09 13:00,9,96.24,96.24,96.24,96.24,1
20150601|2014-07-09 13:30,9,96.25,96.25,96.25,96.25,2
20150601|2014-07-09 14:30,9,96.3,96.3,96.3,96.3,4
20150601|2014-07-10 04:00,10,96.05,96.05,96.03,96.03,25
20150601|2014-07-10 05:00,10,96.02,96.02,96.02,96.02,15
20150601|2014-07-10 08:30,10,96.4,96.4,96.4,96.4,2
20150601|2014-07-10 09:00,10,96.26,96.26,96.26,96.26,1
20150601|2014-07-10 09:30,10,96.25,96.37,96.25,96.37,2
20150601|2014-07-10 10:00,10,96.37,96.38,96.37,96.38,2
20150601|2014-07-10 10:30,10,96.25,96.51,96.25,96.47,18
20150601|2014-07-10 11:00,10,96.46,96.48,96.45,96.48,7
20150601|2014-07-10 11:30,10,96.45,96.45,96.45,96.45,2
20150601|2014-07-10 12:30,10,96.65,96.65,96.65,96.65,35
20150601|2014-07-10 13:00,10,96.76,96.83,96.76,96.83,4
20150601|2014-07-10 14:30,10,96.7,96.7,96.65,96.65,9
20150601|2014-07-11 08:00,11,96.27,96.27,96.23,96.23,2
20150601|2014-07-11 10:30,11,95.71,95.71,95.71,95.71,2
20150601|2014-07-11 11:00,11,95.57,95.57,95.57,95.57,10
20150601|2014-07-11 12:00,11,95.47,95.47,95.37,95.37,37
20150601|2014-07-11 12:30,11,95.42,95.42,95.42,95.42,1
20150601|2014-07-11 13:00,11,95.43,95.45,95.21,95.21,15
20150601|2014-07-11 13:30,11,95.55,95.55,95.55,95.55,2
20150601|2014-07-11 14:00,11,95.35,95.35,95.32,95.32,3
20150601|2014-07-14 10:30,14,95.58,95.58,95.58,95.58,1
20150601|2014-07-14 11:00,14,95.49,95.51,95.49,95.51,6
20150601|2014-07-14 11:30,14,95.56,95.56,95.55,95.55,3
20150601|2014-07-14 12:30,14,95.66,95.67,95.66,95.67,10
20150601|2014-07-14 13:00,14,95.79,95.86,95.79,95.86,5
20150601|2014-07-15 04:00,15,95.96,95.96,95.96,95.96,21
20150601|2014-07-15 04:30,15,96.1,96.11,96.1,96.11,2
20150601|2014-07-15 06:00,15,95.98,95.98,95.98,95.98,1
20150601|2014-07-15 06:30,15,95.96,95.97,95.95,95.97,32
20150601|2014-07-15 07:30,15,95.78,95.78,95.78,95.78,1
20150601|2014-07-15 08:00,15,95.59,95.59,95.59,95.59,2
20150601|2014-07-15 09:30,15,95.17,95.21,95.17,95.21,11
20150601|2014-07-15 10:00,15,95,95,95,95,7
20150601|2014-07-15 12:30,15,95.12,95.15,95.12,95.15,12
20150601|2014-07-15 13:00,15,95.18,95.18,95.18,95.18,1
20150601|2014-07-15 13:30,15,95.11,95.11,95.11,95.11,7
20150601|2014-07-16 03:30,16,95.85,95.85,95.85,95.85,25
20150601|2014-07-16 04:30,16,95.83,95.83,95.82,95.82,12
20150601|2014-07-16 05:00,16,95.78,95.81,95.76,95.81,39
20150601|2014-07-16 07:00,16,95.64,95.64,95.64,95.64,1
20150601|2014-07-16 11:00,16,95.56,95.56,95.56,95.56,1
20150601|2014-07-16 12:00,16,95.7,95.7,95.7,95.7,41
20150601|2014-07-16 13:00,16,95.55,95.55,95.55,95.55,1
20150601|2014-07-17 02:30,17,95.35,95.55,95.35,95.55,14
20150601|2014-07-17 04:00,17,95.55,95.55,95.48,95.48,2
20150601|2014-07-17 08:30,17,95.48,95.48,95.45,95.45,14
20150601|2014-07-17 09:00,17,95.47,95.47,95.47,95.47,1
20150601|2014-07-17 10:00,17,95.02,95.09,95.02,95.09,2
20150601|2014-07-17 13:00,17,95.34,95.4,95.34,95.4,4
20150601|2014-07-17 14:00,17,95.26,95.26,95.26,95.26,1
20150601|2014-07-18 01:00,18,95.44,95.44,95.44,95.44,1
20150601|2014-07-18 05:00,18,95.42,95.42,95.42,95.42,35
20150601|2014-07-18 06:00,18,95.39,95.39,95.39,95.39,1
20150601|2014-07-18 06:30,18,95.32,95.32,95.32,95.32,1
20150601|2014-07-18 10:00,18,95.33,95.35,95.3,95.3,30
20150601|2014-07-18 10:30,18,95.3,95.3,95.2,95.2,52
20150601|2014-07-18 12:00,18,95.21,95.22,95.2,95.2,38
20150601|2014-07-18 12:30,18,95.25,95.25,95.12,95.14,25
20150601|2014-07-21 09:00,21,95.29,95.29,95.29,95.29,1
20150601|2014-07-21 10:30,21,95.45,95.55,95.45,95.55,21
20150601|2014-07-21 11:30,21,95.43,95.43,95.43,95.43,1
20150601|2014-07-21 12:00,21,95.58,95.58,95.58,95.58,1
20150601|2014-07-21 13:00,21,95.79,96.04,95.79,95.99,89
20150601|2014-07-21 14:30,21,95.88,95.88,95.88,95.88,1
20150601|2014-07-22 11:30,22,95.91,95.91,95.91,95.91,6
20150601|2014-07-22 13:00,22,95.6,95.6,95.6,95.6,29
20150601|2014-07-23 08:30,23,96.01,96.01,95.91,95.91,2
20150601|2014-07-23 09:30,23,96,96,96,96,10
20150601|2014-07-23 13:00,23,96.2,96.2,96.2,96.2,12
20150601|2014-07-24 01:00,24,95.95,95.95,95.95,95.95,1
20150601|2014-07-24 10:00,24,95.87,95.87,95.87,95.87,4
20150601|2014-07-24 11:00,24,95.92,95.92,95.92,95.92,35
20150601|2014-07-24 11:30,24,95.92,95.92,95.92,95.92,27
20150601|2014-07-24 12:00,24,95.78,95.78,95.74,95.75,36
20150601|2014-07-24 12:30,24,95.65,95.68,95.63,95.68,11
20150601|2014-07-24 13:00,24,95.68,95.75,95.68,95.75,23
20150601|2014-07-25 04:00,25,95.88,95.88,95.88,95.88,4
20150601|2014-07-25 06:00,25,95.88,95.88,95.88,95.88,25
20150601|2014-07-25 07:00,25,95.88,95.88,95.88,95.88,1
20150601|2014-07-25 08:00,25,95.55,95.55,95.47,95.47,2
20150601|2014-07-25 10:30,25,96,96,96,96,42
20150601|2014-07-25 11:00,25,95.74,95.75,95.74,95.75,5
20150601|2014-07-25 12:30,25,95.92,95.92,95.92,95.92,3
20150601|2014-07-25 13:00,25,95.92,95.92,95.92,95.92,20
20150601|2014-07-28 06:30,28,95.74,95.74,95.74,95.74,1
20150601|2014-07-28 12:30,28,95.38,95.48,95.38,95.48,3
20150601|2014-07-29 08:00,29,94.88,94.88,94.88,94.88,5
20150601|2014-07-29 09:00,29,94.82,94.86,94.82,94.86,38
20150601|2014-07-29 09:30,29,94.93,95.17,94.93,95.17,9
20150601|2014-07-29 10:00,29,95.03,95.03,95.03,95.03,1
20150601|2014-07-29 10:30,29,94.89,94.89,94.79,94.79,26
20150601|2014-07-29 12:00,29,94.66,94.66,94.66,94.66,10
20150601|2014-07-29 13:00,29,94.88,94.88,94.88,94.88,3
20150601|2014-07-29 13:30,29,94.9,94.9,94.9,94.9,4
20150601|2014-07-30 04:00,30,95.11,95.11,95.11,95.11,1
20150601|2014-07-30 04:30,30,95.16,95.17,95.16,95.17,16
20150601|2014-07-30 08:00,30,95.32,95.32,95.32,95.32,1
20150601|2014-07-30 10:30,30,95.17,95.17,94.88,94.88,3
20150601|2014-07-30 12:00,30,94.58,94.58,94.58,94.58,1
20150601|2014-07-30 12:30,30,94.52,94.52,94.52,94.52,1
20150601|2014-07-30 13:00,30,94.56,94.56,94.56,94.56,1
20150601|2014-07-31 02:30,31,94.14,94.17,94.14,94.17,2
20150601|2014-07-31 03:00,31,94.09,94.09,94.09,94.09,1
20150601|2014-07-31 07:30,31,94.42,94.42,94.42,94.42,1
20150601|2014-07-31 08:00,31,94.21,94.21,94.21,94.21,1
20150601|2014-07-31 09:00,31,94.26,94.26,94.26,94.26,1
20150601|2014-07-31 09:30,31,94.23,94.23,94.23,94.23,1
20150601|2014-07-31 10:00,31,94.3,94.3,94.3,94.3,1
20150601|2014-07-31 11:00,31,93.69,93.69,93.56,93.69,6
20150601|2014-07-31 12:00,31,93.49,93.5,93.49,93.5,3
20150601|2014-08-01 03:00,1,93.52,93.52,93.52,93.52,2
20150601|2014-08-01 03:30,1,93.48,93.48,93.48,93.48,1
20150601|2014-08-01 04:00,1,93.49,93.49,93.49,93.49,1
20150601|2014-08-01 07:00,1,93.28,93.28,93.28,93.28,3
20150601|2014-08-01 07:30,1,93.21,93.25,93.19,93.19,9
20150601|2014-08-01 08:30,1,92.97,92.97,92.94,92.94,5
20150601|2014-08-01 09:00,1,92.75,92.75,92.75,92.75,5
20150601|2014-08-01 10:30,1,92.76,92.78,92.76,92.78,2
20150601|2014-08-01 11:00,1,92.98,93.09,92.98,93.01,4
20150601|2014-08-01 12:00,1,93.21,93.21,93.21,93.21,23
20150601|2014-08-01 12:30,1,93.21,93.21,93.21,93.21,28
20150601|2014-08-01 13:00,1,93.33,93.33,93.33,93.33,20
20150601|2014-08-01 13:30,1,93.25,93.25,93.24,93.24,5
20150601|2014-08-04 05:30,4,93.66,93.66,93.66,93.66,1
20150601|2014-08-04 09:00,4,93.76,93.85,93.76,93.85,11
20150601|2014-08-04 09:30,4,93.9,93.9,93.9,93.9,45
20150601|2014-08-04 13:00,4,93.79,93.82,93.78,93.82,23
20150601|2014-08-04 14:00,4,93.74,94,93.73,94,39
20150601|2014-08-05 04:00,5,93.75,93.75,93.73,93.73,31
20150601|2014-08-05 04:30,5,93.76,93.76,93.76,93.76,1
20150601|2014-08-05 06:00,5,93.87,93.92,93.87,93.87,33
20150601|2014-08-05 06:30,5,93.87,93.87,93.87,93.87,2
20150601|2014-08-05 10:00,5,93.46,93.46,93.38,93.38,3
20150601|2014-08-05 10:30,5,93.23,93.23,93.23,93.23,1
20150601|2014-08-05 11:30,5,93.37,93.37,93.37,93.37,1
20150601|2014-08-05 12:00,5,93.3,93.31,93.3,93.31,2
20150601|2014-08-05 12:30,5,93.29,93.29,93.29,93.29,10
20150601|2014-08-05 13:00,5,93.54,93.54,93.54,93.54,1
20150601|2014-08-05 14:30,5,93.43,93.43,93.43,93.43,1
20150601|2014-08-06 13:30,6,93.52,93.52,93.52,93.52,20
20150601|2014-08-07 09:30,7,93.62,93.66,93.62,93.66,2
20150601|2014-08-07 10:30,7,93.63,93.63,93.63,93.63,1
20150601|2014-08-07 11:30,7,93.94,93.94,93.94,93.94,1
20150601|2014-08-07 13:30,7,94.06,94.06,94.06,94.06,1
20150601|2014-08-08 00:00,8,94.52,94.55,94.52,94.55,9
20150601|2014-08-08 07:00,8,94.19,94.19,94.19,94.19,1
20150601|2014-08-08 10:00,8,93.76,93.76,93.76,93.76,1
20150601|2014-08-08 10:30,8,93.66,93.67,93.66,93.67,10
20150601|2014-08-08 11:30,8,93.78,93.78,93.78,93.78,1
20150601|2014-08-11 09:30,11,94.28,94.28,94.28,94.28,1
20150601|2014-08-11 10:30,11,94.28,94.28,94.23,94.23,11
20150601|2014-08-11 11:00,11,94.11,94.11,94.11,94.11,1
20150601|2014-08-11 11:30,11,94.03,94.03,94.03,94.03,1
20150601|2014-08-11 12:00,11,94.2,94.2,94.2,94.2,5
20150601|2014-08-11 13:00,11,94.21,94.21,94.21,94.21,5
20150601|2014-08-11 13:30,11,94.09,94.09,93.98,93.98,3
20150601|2014-08-12 03:00,12,93.5,93.5,93.5,93.5,1
20150601|2014-08-12 06:00,12,93.74,93.74,93.74,93.74,1
20150601|2014-08-12 07:30,12,93.7,93.7,93.7,93.7,1
20150601|2014-08-12 08:00,12,93.72,93.72,93.72,93.72,1
20150601|2014-08-12 09:00,12,93.8,93.8,93.8,93.8,1
20150601|2014-08-12 10:00,12,93.67,93.67,93.48,93.48,21
20150601|2014-08-12 11:00,12,93.49,93.49,93.49,93.49,1
20150601|2014-08-12 11:30,12,93.56,93.57,93.54,93.54,29
20150601|2014-08-12 12:30,12,93.74,93.74,93.74,93.74,1
20150601|2014-08-12 13:00,12,93.65,93.65,93.65,93.65,1
20150601|2014-08-12 13:30,12,93.58,93.58,93.58,93.58,2
20150601|2014-08-12 14:00,12,93.7,93.7,93.7,93.7,2
20150601|2014-08-13 01:00,13,93.65,93.65,93.65,93.65,2
20150601|2014-08-13 06:00,13,93.68,93.68,93.68,93.68,1
20150601|2014-08-13 07:30,13,93.91,93.91,93.91,93.91,1
20150601|2014-08-13 10:00,13,93.51,93.51,93.51,93.51,1
20150601|2014-08-13 11:30,13,93.77,93.77,93.77,93.77,1
20150601|2014-08-13 12:30,13,93.91,93.91,93.91,93.91,14
20150601|2014-08-13 13:00,13,94.1,94.2,94.1,94.16,15
20150601|2014-08-13 13:30,13,94.13,94.16,94.13,94.14,45
20150601|2014-08-14 09:00,14,93.04,93.04,93.04,93.04,1
20150601|2014-08-14 09:30,14,92.89,92.89,92.5,92.5,2
20150601|2014-08-14 11:00,14,92.33,92.39,92.32,92.37,18
20150601|2014-08-14 11:30,14,92.44,92.44,92.44,92.44,1
20150601|2014-08-14 12:00,14,92.44,92.44,92.44,92.44,19
20150601|2014-08-14 13:00,14,91.89,91.89,91.89,91.89,1
20150601|2014-08-14 13:30,14,91.93,91.93,91.93,91.93,1
20150601|2014-08-15 07:00,15,92.24,92.24,92.24,92.24,1
20150601|2014-08-15 09:30,15,92.29,92.54,92.29,92.53,26
20150601|2014-08-15 10:00,15,92.44,92.44,92.44,92.44,3
20150601|2014-08-15 10:30,15,92.5,92.5,92.5,92.5,15
20150601|2014-08-15 11:30,15,92.57,92.57,92.57,92.57,1
20150601|2014-08-15 12:00,15,92.7,92.7,92.7,92.7,8
20150601|2014-08-15 13:30,15,92.65,92.65,92.49,92.49,26
20150601|2014-08-15 14:00,15,92.44,92.44,92.44,92.44,5
20150601|2014-08-18 08:00,18,92.02,92.02,92.02,92.02,1
20150601|2014-08-18 08:30,18,91.62,91.62,91.62,91.62,4
20150601|2014-08-18 09:30,18,91.41,91.41,91.41,91.41,10
20150601|2014-08-18 13:00,18,91.65,91.65,91.65,91.65,1
20150601|2014-08-19 03:30,19,92.1,92.1,92.1,92.1,2
20150601|2014-08-19 04:00,19,92.11,92.11,92.11,92.11,7
20150601|2014-08-19 09:00,19,91.59,91.59,91.59,91.59,2
20150601|2014-08-19 09:30,19,91.45,91.48,91.45,91.47,17
20150601|2014-08-19 10:00,19,91.4,91.4,91.4,91.4,1
20150601|2014-08-19 12:00,19,91.3,91.3,91.29,91.29,2
20150601|2014-08-19 12:30,19,91.3,91.31,91.3,91.31,3
20150601|2014-08-19 13:00,19,91.33,91.33,91.33,91.33,1
20150601|2014-08-20 02:30,20,91.55,91.55,91.55,91.55,2
20150601|2014-08-20 09:30,20,91.56,91.56,91.55,91.55,4
20150601|2014-08-20 11:00,20,91.55,91.55,91.55,91.55,5
20150601|2014-08-20 12:00,20,91.65,91.72,91.65,91.72,17
20150601|2014-08-20 12:30,20,91.77,91.77,91.76,91.76,3
20150601|2014-08-20 13:00,20,91.56,91.56,91.55,91.55,16
20150601|2014-08-20 14:30,20,91.46,91.46,91.46,91.46,1
20150601|2014-08-20 23:30,21,91.32,91.32,91.32,91.32,15
20150601|2014-08-21 02:00,21,91.32,91.32,91.32,91.32,1
20150601|2014-08-21 02:30,21,91.32,91.32,91.32,91.32,34
20150601|2014-08-21 07:00,21,91.23,91.23,91.23,91.23,50
20150601|2014-08-21 07:30,21,91.14,91.14,91.14,91.14,1
20150601|2014-08-21 08:00,21,91.32,91.42,91.32,91.42,4
20150601|2014-08-21 09:00,21,91.5,91.5,91.5,91.5,11
20150601|2014-08-21 09:30,21,91.77,91.83,91.77,91.83,18
20150601|2014-08-21 10:00,21,91.78,91.78,91.78,91.78,1
20150601|2014-08-21 13:00,21,91.83,91.83,91.76,91.76,6
20150601|2014-08-21 13:30,21,91.99,91.99,91.99,91.99,15
20150601|2014-08-22 08:00,22,91.72,91.72,91.66,91.67,8
20150601|2014-08-22 08:30,22,91.73,91.73,91.73,91.73,1
20150601|2014-08-22 09:30,22,91.57,91.57,91.57,91.57,1
20150601|2014-08-22 12:30,22,91.95,91.95,91.95,91.95,4
20150601|2014-08-22 13:00,22,92,92.04,92,92.04,3
20150601|2014-08-22 15:00,22,92.08,92.08,92.08,92.08,1
20150601|2014-08-25 08:00,25,92.1,92.1,92.1,92.1,5
20150601|2014-08-25 09:30,25,91.9,91.9,91.9,91.9,1
20150601|2014-08-25 11:30,25,91.95,91.95,91.95,91.95,1
20150601|2014-08-25 12:00,25,91.96,91.96,91.96,91.96,1
20150601|2014-08-26 08:00,26,92.53,92.53,92.53,92.53,1
20150601|2014-08-26 08:30,26,92.67,92.67,92.67,92.67,2
20150601|2014-08-26 09:00,26,92.8,92.8,92.6,92.6,33
20150601|2014-08-26 09:30,26,92.68,92.68,92.61,92.64,42
20150601|2014-08-26 10:00,26,92.58,92.58,92.58,92.58,2
20150601|2014-08-26 10:30,26,92.37,92.37,92.37,92.37,4
20150601|2014-08-26 11:00,26,92.18,92.18,92.18,92.18,1
20150601|2014-08-26 13:00,26,92.49,92.51,92.49,92.51,183
20150601|2014-08-26 20:30,27,92.39,92.39,92.39,92.39,1
20150601|2014-08-27 04:00,27,92.6,92.6,92.6,92.6,1
20150601|2014-08-27 08:30,27,92.57,92.58,92.57,92.58,2
20150601|2014-08-27 09:00,27,92.6,92.66,92.52,92.66,69
20150601|2014-08-27 09:30,27,92.54,92.56,92.54,92.54,9
20150601|2014-08-27 10:30,27,91.99,91.99,91.99,91.99,1
20150601|2014-08-27 11:30,27,92.17,92.17,92.17,92.17,2
20150601|2014-08-27 12:30,27,92.11,92.11,92.11,92.11,1
20150601|2014-08-27 13:00,27,92.22,92.22,92.22,92.22,1
20150601|2014-08-28 08:00,28,92.71,92.71,92.71,92.71,1
20150601|2014-08-28 09:00,28,92.49,92.49,92.22,92.22,2
20150601|2014-08-28 09:30,28,92.73,92.73,92.73,92.73,1
20150601|2014-08-28 10:00,28,92.52,92.56,92.52,92.56,3
20150601|2014-08-28 11:00,28,92.38,92.42,92.29,92.42,20
20150601|2014-08-28 12:00,28,92.44,92.44,92.44,92.44,1
20150601|2014-08-28 12:30,28,92.45,92.45,92.45,92.45,10
20150601|2014-08-28 13:30,28,92.47,92.47,92.47,92.47,2
20150601|2014-08-28 14:00,28,92.47,92.47,92.47,92.47,9
20150601|2014-08-29 09:00,29,92.79,92.79,92.68,92.77,603
20150601|2014-08-29 10:00,29,92.67,92.67,92.67,92.67,1
20150601|2014-08-29 13:00,29,93.12,93.12,93.12,93.12,28
20150601|2014-08-29 13:30,29,93.11,93.11,93.11,93.11,1
20150601|2014-09-02 01:00,2,92.83,92.83,92.83,92.83,1
20150601|2014-09-02 01:30,2,92.8,92.8,92.8,92.8,1
20150601|2014-09-02 06:30,2,92.23,92.23,92.23,92.23,1
20150601|2014-09-02 07:00,2,92.32,92.32,92.32,92.32,1
20150601|2014-09-02 09:30,2,91.98,91.98,91.96,91.96,2
20150601|2014-09-02 10:30,2,91.75,91.75,91.64,91.64,24
20150601|2014-09-02 11:30,2,91.17,91.17,91.17,91.17,2
20150601|2014-09-02 12:30,2,91,91,90.98,90.98,2
20150601|2014-09-02 13:00,2,90.91,91.22,90.91,91.22,6
20150601|2014-09-03 07:00,3,92.07,92.07,92.07,92.07,1
20150601|2014-09-03 07:30,3,92.2,92.2,92.2,92.2,1
20150601|2014-09-03 08:00,3,92.34,92.4,92.34,92.4,4
20150601|2014-09-03 09:00,3,92.44,92.47,92.44,92.47,11
20150601|2014-09-03 10:00,3,92.43,92.44,92.43,92.44,16
20150601|2014-09-03 11:00,3,92.34,92.35,92.34,92.35,4
20150601|2014-09-03 11:30,3,92.39,92.59,92.39,92.59,2
20150601|2014-09-03 12:00,3,92.55,92.64,92.55,92.64,2
20150601|2014-09-03 12:30,3,92.83,92.83,92.83,92.83,1
20150601|2014-09-03 13:00,3,92.89,93.12,92.89,93.06,90
20150601|2014-09-04 03:00,4,92.57,92.65,92.57,92.6,47
20150601|2014-09-04 07:30,4,92.31,92.33,92.31,92.33,7
20150601|2014-09-04 08:00,4,92.18,92.41,92.18,92.41,2
20150601|2014-09-04 08:30,4,92.73,92.73,92.67,92.67,2
20150601|2014-09-04 09:00,4,92.69,92.69,92.67,92.67,4
20150601|2014-09-04 13:00,4,92.07,92.18,92.07,92.18,2
20150601|2014-09-04 13:30,4,92.34,92.34,92.28,92.28,2
20150601|2014-09-05 07:30,5,92.43,92.43,92.11,92.11,2
20150601|2014-09-05 08:00,5,92.29,92.29,92.29,92.29,1
20150601|2014-09-05 09:30,5,91.71,91.71,91.69,91.69,3
20150601|2014-09-05 10:00,5,91.63,91.67,91.55,91.55,12
20150601|2014-09-05 10:30,5,91.42,91.42,91.42,91.42,1
20150601|2014-09-05 11:30,5,91.55,91.55,91.55,91.55,3
20150601|2014-09-05 13:00,5,91.51,91.71,91.51,91.71,7
20150601|2014-09-08 07:30,8,90.88,90.88,90.88,90.88,1
20150601|2014-09-08 08:00,8,90.65,90.7,90.65,90.7,91
20150601|2014-09-08 08:30,8,90.56,90.56,90.56,90.56,1
20150601|2014-09-08 09:00,8,90.67,90.67,90.67,90.67,1
20150601|2014-09-08 10:30,8,90.98,91.07,90.98,91.07,30
20150601|2014-09-09 06:30,9,91.41,91.41,91.41,91.41,1
20150601|2014-09-09 07:30,9,91.34,91.34,91.34,91.34,3
20150601|2014-09-09 11:00,9,90.81,90.81,90.81,90.81,1
20150601|2014-09-09 12:00,9,90.76,90.76,90.76,90.76,1
20150601|2014-09-09 13:00,9,90.72,90.72,90.72,90.72,1
20150601|2014-09-10 06:00,10,90.68,90.68,90.68,90.68,4
20150601|2014-09-10 06:30,10,90.47,90.47,90.47,90.47,1
20150601|2014-09-10 08:00,10,90.61,90.61,90.48,90.48,2
20150601|2014-09-10 08:30,10,90.45,90.45,90.45,90.45,2
20150601|2014-09-10 09:00,10,90.23,90.23,90.23,90.23,2
20150601|2014-09-10 10:00,10,89.69,89.69,89.58,89.58,2
20150601|2014-09-10 12:30,10,89.92,89.92,89.88,89.88,11
20150601|2014-09-10 13:30,10,89.93,89.93,89.92,89.92,10
20150601|2014-09-11 05:30,11,89.21,89.21,89.21,89.21,6
20150601|2014-09-11 09:00,11,89.4,89.4,89.4,89.4,1
20150601|2014-09-11 10:00,11,89.95,89.95,89.95,89.95,1
20150601|2014-09-11 11:30,11,89.89,89.9,89.85,89.85,27
20150601|2014-09-11 12:00,11,90.08,90.1,90.08,90.1,25
20150601|2014-09-11 12:30,11,90.15,90.17,90.15,90.17,25
20150601|2014-09-11 13:00,11,90.18,90.19,90.18,90.19,25
20150601|2014-09-11 14:30,11,90.68,90.68,90.68,90.68,1
20150601|2014-09-11 15:00,11,90.66,90.66,90.66,90.66,1
20150601|2014-09-12 06:00,12,90.82,90.83,90.82,90.83,9
20150601|2014-09-12 08:30,12,90.45,90.45,90.38,90.38,3
20150601|2014-09-12 09:00,12,90.46,90.46,90.46,90.46,1
20150601|2014-09-12 09:30,12,90.3,90.3,90.3,90.3,1
20150601|2014-09-12 11:00,12,90.53,90.53,90.53,90.53,1
20150601|2014-09-12 13:30,12,89.89,89.89,89.89,89.89,1
20150601|2014-09-15 08:30,15,89.68,89.68,89.61,89.61,3
20150601|2014-09-15 10:30,15,90.02,90.1,90.01,90.1,16
20150601|2014-09-15 12:30,15,90.31,90.31,90.31,90.31,10
20150601|2014-09-15 13:00,15,90.45,90.45,90.33,90.38,12
20150601|2014-09-15 15:00,15,90.29,90.29,90.29,90.29,20
20150601|2014-09-16 07:30,16,90.55,90.55,90.55,90.55,4
20150601|2014-09-16 08:00,16,90.8,90.8,90.7,90.7,2
20150601|2014-09-16 08:30,16,90.88,90.88,90.84,90.84,3
20150601|2014-09-16 09:00,16,91.09,91.09,91.09,91.09,1
20150601|2014-09-16 10:00,16,91.3,91.3,91.3,91.3,25
20150601|2014-09-16 10:30,16,91.35,91.7,91.35,91.7,11
20150601|2014-09-16 11:00,16,91.65,91.65,91.65,91.65,11
20150601|2014-09-16 12:00,16,91.64,91.71,91.62,91.71,3
20150601|2014-09-16 13:30,16,91.56,91.56,91.56,91.56,4
20150601|2014-09-17 06:00,17,91.44,91.44,91.44,91.44,2
20150601|2014-09-17 09:30,17,91.27,91.27,91.04,91.04,2
20150601|2014-09-17 11:30,17,90.98,90.98,90.85,90.85,2
20150601|2014-09-18 08:30,18,91.1,91.1,91.1,91.1,10
20150601|2014-09-18 09:00,18,91.12,91.12,90.61,90.61,11
20150601|2014-09-18 10:00,18,90.79,90.79,90.79,90.79,20
20150601|2014-09-18 12:30,18,90.45,90.45,90.45,90.45,1
20150601|2014-09-18 13:00,18,90.5,90.5,90.2,90.3,10
20150601|2014-09-18 13:30,18,90.3,90.3,90.3,90.3,1
20150601|2014-09-19 11:00,19,89.93,89.93,89.93,89.93,1
20150601|2014-09-19 13:00,19,90.23,90.23,90.23,90.23,2
20150601|2014-09-19 13:30,19,90.25,90.25,90.25,90.25,1
20150601|2014-09-22 07:00,22,90.2,90.25,90.2,90.25,50
20150601|2014-09-22 08:00,22,90.04,90.04,90.04,90.04,2
20150601|2014-09-22 08:30,22,89.93,90,89.93,90,26
20150601|2014-09-22 09:00,22,89.79,89.79,89.51,89.51,35
20150601|2014-09-22 10:00,22,89.62,89.62,89.55,89.55,75
20150601|2014-09-22 10:30,22,89.31,89.31,89.29,89.3,17
20150601|2014-09-22 11:00,22,89.15,89.15,89.15,89.15,15
20150601|2014-09-22 13:00,22,89.54,89.54,89.54,89.54,1
20150601|2014-09-22 22:30,23,89.85,89.85,89.85,89.85,25
20150601|2014-09-23 00:00,23,89.94,89.94,89.94,89.94,4
20150601|2014-09-23 02:30,23,89.74,89.74,89.67,89.67,19
20150601|2014-09-23 03:00,23,89.73,89.73,89.73,89.73,1
20150601|2014-09-23 04:00,23,89.57,89.57,89.57,89.57,16
20150601|2014-09-23 05:00,23,89.9,89.9,89.9,89.9,1
20150601|2014-09-23 05:30,23,89.94,89.94,89.94,89.94,1
20150601|2014-09-23 06:00,23,89.94,89.94,89.94,89.94,20
20150601|2014-09-23 07:00,23,90,90.06,90,90.06,29
20150601|2014-09-23 07:30,23,90,90,89.94,89.94,26
20150601|2014-09-23 08:00,23,89.76,89.76,89.56,89.56,4
20150601|2014-09-23 08:30,23,89.41,89.45,89.3,89.44,24
20150601|2014-09-23 09:00,23,90,90.01,90,90,4
20150601|2014-09-23 09:30,23,89.8,90,89.8,89.96,14
20150601|2014-09-23 10:00,23,89.8,89.8,89.8,89.8,26
20150601|2014-09-23 10:30,23,89.89,89.96,89.89,89.96,7
20150601|2014-09-23 11:00,23,89.8,89.8,89.8,89.8,2
20150601|2014-09-23 12:00,23,89.9,90.2,89.9,90.2,26
20150601|2014-09-23 12:30,23,89.88,89.88,89.88,89.88,1
20150601|2014-09-23 13:00,23,89.81,89.81,89.81,89.81,6
20150601|2014-09-23 13:30,23,89.75,89.75,89.68,89.68,21
20150601|2014-09-24 03:00,24,89.78,89.78,89.78,89.78,20
20150601|2014-09-24 03:30,24,89.79,89.79,89.79,89.79,2
20150601|2014-09-24 04:00,24,89.71,89.71,89.71,89.71,2
20150601|2014-09-24 06:00,24,89.52,89.52,89.52,89.52,20
20150601|2014-09-24 07:30,24,89.54,89.54,89.54,89.54,1
20150601|2014-09-24 08:00,24,89.7,89.73,89.7,89.73,3
20150601|2014-09-24 08:30,24,89.5,89.5,89.29,89.29,22
20150601|2014-09-24 09:00,24,89.38,89.49,89.38,89.49,22
20150601|2014-09-24 09:30,24,89.57,89.9,89.5,89.73,40
20150601|2014-09-24 10:00,24,89.21,89.21,89.21,89.21,25
20150601|2014-09-24 10:30,24,89.25,89.56,89.25,89.56,57
20150601|2014-09-24 11:00,24,89.51,89.51,89.51,89.51,1
20150601|2014-09-24 11:30,24,89.5,89.5,89.5,89.5,25
20150601|2014-09-24 12:30,24,89.7,89.7,89.7,89.7,1
20150601|2014-09-24 13:00,24,89.65,90,89.65,90,73
20150601|2014-09-24 13:30,24,90.19,90.19,90.19,90.19,1
20150601|2014-09-25 04:30,25,89.87,89.87,89.87,89.87,5
20150601|2014-09-25 06:00,25,90.31,90.31,90.31,90.31,1
20150601|2014-09-25 07:00,25,90.52,90.52,90.51,90.51,2
20150601|2014-09-25 07:30,25,90.4,90.4,90.4,90.4,2
20150601|2014-09-25 08:00,25,90.3,90.33,90.3,90.32,7
20150601|2014-09-25 09:00,25,90.02,90.02,90.02,90.02,10
20150601|2014-09-25 09:30,25,89.86,89.86,89.82,89.86,22
20150601|2014-09-25 10:00,25,89.98,90.08,89.98,90.08,3
20150601|2014-09-25 11:00,25,90.27,90.36,90.27,90.36,5
20150601|2014-09-25 11:30,25,90.3,90.3,90.04,90.04,53
20150601|2014-09-25 12:00,25,89.98,90.01,89.98,90.01,3
20150601|2014-09-25 12:30,25,89.65,89.65,89.64,89.64,22
20150601|2014-09-25 13:00,25,89.5,89.5,89.5,89.5,20
20150601|2014-09-25 13:30,25,89.9,89.9,89.9,89.9,1
20150601|2014-09-26 06:30,26,90.3,90.3,90.3,90.3,58
20150601|2014-09-26 07:00,26,90.3,90.3,90.3,90.3,54
20150601|2014-09-26 08:00,26,89.97,89.97,89.92,89.92,4
20150601|2014-09-26 08:30,26,89.84,89.91,89.75,89.91,5
20150601|2014-09-26 09:30,26,90.08,90.08,90.05,90.05,20
20150601|2014-09-26 10:00,26,90.11,90.11,90.1,90.1,2
20150601|2014-09-26 11:00,26,90.1,90.1,90.1,90.1,4
20150601|2014-09-26 12:00,26,90.15,90.23,90.15,90.23,4
20150601|2014-09-26 12:30,26,90.31,90.36,90.22,90.22,17
20150601|2014-09-26 13:00,26,90.22,90.38,90.1,90.33,59
20150601|2014-09-26 13:30,26,90.18,90.18,90.15,90.15,11
20150601|2014-09-26 14:30,26,90.19,90.19,90.19,90.19,3
20150601|2014-09-29 04:00,29,90.01,90.01,90.01,90.01,3
20150601|2014-09-29 04:30,29,90.04,90.04,90.04,90.04,1
20150601|2014-09-29 08:30,29,90.05,90.06,90.05,90.06,21
20150601|2014-09-29 09:00,29,90.02,90.02,90.02,90.02,1
20150601|2014-09-29 09:30,29,90.19,90.2,90.12,90.13,17
20150601|2014-09-29 10:30,29,90.19,90.25,90.19,90.25,2
20150601|2014-09-29 11:00,29,90.43,90.43,90.17,90.17,51
20150601|2014-09-29 11:30,29,90.17,90.2,90.17,90.17,74
20150601|2014-09-29 12:00,29,90.36,90.38,90.36,90.38,17
20150601|2014-09-29 12:30,29,90.45,90.54,90.45,90.53,4
20150601|2014-09-29 13:00,29,90.44,90.44,90.44,90.44,1
20150601|2014-09-29 14:00,29,90.37,90.37,90.37,90.37,1
20150601|2014-09-29 22:30,30,90.48,90.48,90.44,90.44,2
20150601|2014-09-30 01:00,30,90.43,90.43,90.43,90.43,3
20150601|2014-09-30 01:30,30,90.43,90.46,90.43,90.46,22
20150601|2014-09-30 02:00,30,90.46,90.47,90.4,90.47,48
20150601|2014-09-30 02:30,30,90.47,90.5,90.46,90.5,59
20150601|2014-09-30 03:30,30,90.46,90.5,90.4,90.5,68
20150601|2014-09-30 04:00,30,90.52,90.59,90.46,90.46,128
20150601|2014-09-30 04:30,30,90.5,90.53,90.49,90.5,7
20150601|2014-09-30 06:30,30,90.33,90.33,90.33,90.33,15
20150601|2014-09-30 07:30,30,90.33,90.33,90.33,90.33,1
20150601|2014-09-30 08:00,30,90.26,90.5,90.26,90.33,25
20150601|2014-09-30 08:30,30,90.06,90.07,89.96,89.96,11
20150601|2014-09-30 09:00,30,89.82,89.82,89.69,89.69,5
20150601|2014-09-30 10:00,30,89.41,89.41,88.94,89.07,5
20150601|2014-09-30 10:30,30,89.14,89.18,87.89,88.07,117
20150601|2014-09-30 11:00,30,88.01,88.01,87.95,87.95,29
20150601|2014-09-30 11:30,30,88,88,88,88,1
20150601|2014-09-30 12:00,30,87.99,87.99,87.83,87.83,3
20150601|2014-09-30 12:30,30,88.02,88.02,88.02,88.02,1
20150601|2014-09-30 13:00,30,87.85,88.06,87.79,88.06,76
20150601|2014-09-30 14:00,30,88.01,88.01,88.01,88.01,1
20150601|2014-09-30 15:00,30,88.3,88.3,88.3,88.3,1
20150601|2014-10-01 02:00,1,88.1,88.1,88.1,88.1,1
20150601|2014-10-01 02:30,1,88.25,88.25,88.25,88.25,1
20150601|2014-10-01 03:30,1,88.24,88.24,88.24,88.24,1
20150601|2014-10-01 04:00,1,88.35,88.35,88.35,88.35,1
20150601|2014-10-01 05:00,1,88.41,88.44,88.41,88.44,2
20150601|2014-10-01 07:00,1,88.25,88.25,88.25,88.25,1
20150601|2014-10-01 08:00,1,88.59,88.59,88.59,88.59,2
20150601|2014-10-01 08:30,1,88.5,88.56,88.5,88.55,39
20150601|2014-10-01 09:00,1,88.51,88.51,88.26,88.26,7
20150601|2014-10-01 09:30,1,88.29,88.45,88.29,88.43,3
20150601|2014-10-01 10:00,1,88.96,89.01,88.96,89,43
20150601|2014-10-01 10:30,1,88.9,88.9,88.87,88.87,14
20150601|2014-10-01 11:00,1,88.88,88.88,88.71,88.71,5
20150601|2014-10-01 11:30,1,88.37,88.37,88.19,88.21,7
20150601|2014-10-01 12:00,1,88.31,88.31,88.31,88.31,1
20150601|2014-10-01 12:30,1,88.23,88.23,88.04,88.04,7
20150601|2014-10-01 13:00,1,87.92,87.92,87.33,87.34,27
20150601|2014-10-01 13:30,1,87.48,87.51,87.48,87.51,8
20150601|2014-10-01 14:00,1,87.47,87.47,87.47,87.47,1
20150601|2014-10-01 14:30,1,87.6,87.6,87.6,87.6,40
20150601|2014-10-02 02:00,2,87.12,87.12,86.89,86.89,2
20150601|2014-10-02 02:30,2,86.7,86.7,86.7,86.7,1
20150601|2014-10-02 03:00,2,86.18,86.18,86.18,86.18,1
20150601|2014-10-02 04:30,2,85.26,85.26,85.26,85.26,6
20150601|2014-10-02 05:00,2,85.57,85.57,85.57,85.57,1
20150601|2014-10-02 05:30,2,85.5,85.5,85.5,85.5,1
20150601|2014-10-02 06:30,2,85.93,85.95,85.91,85.91,130
20150601|2014-10-02 07:00,2,85.73,85.94,85.73,85.94,5
20150601|2014-10-02 07:30,2,86.2,86.29,86.2,86.29,11
20150601|2014-10-02 08:00,2,86.03,86.07,85.92,85.92,29
20150601|2014-10-02 08:30,2,86.13,86.52,86.09,86.52,9
20150601|2014-10-02 09:00,2,86.45,86.59,86.17,86.59,16
20150601|2014-10-02 09:30,2,86.44,86.44,86.44,86.44,1
20150601|2014-10-02 10:00,2,86.37,86.4,86.21,86.21,9
20150601|2014-10-02 10:30,2,85.79,85.98,85.79,85.98,2
20150601|2014-10-02 11:00,2,86.24,86.27,86.24,86.27,2
20150601|2014-10-02 12:00,2,86.58,86.67,86.58,86.67,3
20150601|2014-10-02 12:30,2,86.67,87.07,86.67,87.07,8
20150601|2014-10-02 13:00,2,86.94,87.12,86.94,86.99,27
20150601|2014-10-02 13:30,2,87.05,87.05,87.05,87.05,1
20150601|2014-10-02 14:00,2,87.13,87.13,87.13,87.13,1
20150601|2014-10-02 14:30,2,87.08,87.09,87.06,87.07,166
20150601|2014-10-02 15:00,2,87.07,87.07,87.07,87.07,39
20150601|2014-10-02 16:00,2,87.12,87.12,87.12,87.12,5
20150601|2014-10-03 02:00,3,87.28,87.28,87.28,87.28,1
20150601|2014-10-03 07:00,3,86.42,86.53,86.42,86.43,7
20150601|2014-10-03 07:30,3,86.44,86.67,86.38,86.61,10
20150601|2014-10-03 08:00,3,86.1,86.31,86.04,86.3,22
20150601|2014-10-03 08:30,3,86.3,86.46,86.24,86.24,5
20150601|2014-10-03 09:00,3,86.17,86.17,86.11,86.16,4
20150601|2014-10-03 09:30,3,86,86,85.58,85.69,15
20150601|2014-10-03 10:00,3,85.78,85.81,85.34,85.34,124
20150601|2014-10-03 10:30,3,85.33,85.58,85.31,85.58,34
20150601|2014-10-03 11:00,3,85.5,85.5,85.5,85.5,1
20150601|2014-10-03 11:30,3,85.54,85.89,85.54,85.89,64
20150601|2014-10-03 12:00,3,85.87,86.02,85.72,86.02,35
20150601|2014-10-03 12:30,3,85.78,85.78,85.56,85.67,20
20150601|2014-10-03 13:00,3,85.71,85.83,85.6,85.75,13
20150601|2014-10-03 13:30,3,85.75,85.75,85.66,85.75,83
20150601|2014-10-03 14:00,3,85.7,85.7,85.68,85.68,75
20150601|2014-10-03 15:00,3,85.87,85.9,85.87,85.9,2
20150601|2014-10-06 07:30,6,86.01,86.01,86.01,86.01,1
20150601|2014-10-06 09:30,6,85.3,85.3,85.3,85.3,13
20150601|2014-10-06 10:00,6,85.41,85.71,85.41,85.52,12
20150601|2014-10-06 10:30,6,85.66,85.66,85.66,85.66,1
20150601|2014-10-06 11:00,6,85.73,85.75,85.73,85.75,2
20150601|2014-10-06 11:30,6,85.68,85.88,85.68,85.88,3
20150601|2014-10-06 12:00,6,85.99,86.45,85.99,86.34,29
20150601|2014-10-06 12:30,6,86.4,86.4,86.35,86.35,13
20150601|2014-10-06 13:00,6,86.15,86.51,86.15,86.51,84
20150601|2014-10-06 13:30,6,86.52,86.56,86.52,86.56,52
20150601|2014-10-06 14:30,6,86.85,86.85,86.85,86.85,25
20150601|2014-10-07 02:00,7,86.66,86.66,86.66,86.66,1
20150601|2014-10-07 02:30,7,86.58,86.58,86.58,86.58,1
20150601|2014-10-07 04:00,7,86.04,86.04,86.04,86.04,1
20150601|2014-10-07 06:00,7,86.3,86.3,86.3,86.3,1
20150601|2014-10-07 07:00,7,86.3,86.3,86.3,86.3,1
20150601|2014-10-07 08:00,7,86.45,86.45,86.13,86.14,15
20150601|2014-10-07 08:30,7,86.12,86.12,86.05,86.05,50
20150601|2014-10-07 09:00,7,86.32,86.32,86.11,86.11,3
20150601|2014-10-07 09:30,7,85.92,85.92,85.92,85.92,15
20150601|2014-10-07 10:00,7,85.98,85.98,85.76,85.76,41
20150601|2014-10-07 10:30,7,85.85,86.08,85.85,86.08,56
20150601|2014-10-07 11:00,7,85.98,85.99,85.96,85.96,7
20150601|2014-10-07 11:30,7,86.07,86.32,86.07,86.32,10
20150601|2014-10-07 12:30,7,86.14,86.14,86.06,86.06,10
20150601|2014-10-07 13:00,7,85.99,85.99,85.8,85.86,7
20150601|2014-10-07 13:30,7,85.84,85.92,85.78,85.78,6
20150601|2014-10-07 14:00,7,85.67,85.67,85.67,85.67,1
20150601|2014-10-07 14:30,7,85.67,85.67,85.67,85.67,25
20150601|2014-10-07 15:00,7,85.75,85.75,85.71,85.71,25
20150601|2014-10-07 15:30,7,85.73,85.73,85.73,85.73,1
20150601|2014-10-07 16:00,7,85.58,85.58,85.58,85.58,15
20150601|2014-10-07 23:00,8,84.83,84.83,84.83,84.83,1
20150601|2014-10-08 02:00,8,85,85,85,85,10
20150601|2014-10-08 02:30,8,85.06,85.06,85.06,85.06,2
20150601|2014-10-08 03:00,8,85.2,85.32,85.2,85.2,51
20150601|2014-10-08 03:30,8,85.13,85.13,85.1,85.13,26
20150601|2014-10-08 04:00,8,85,85,84.95,84.95,30
20150601|2014-10-08 07:00,8,85.23,85.23,85.18,85.18,2
20150601|2014-10-08 07:30,8,84.92,85.08,84.92,85.06,3
20150601|2014-10-08 08:00,8,84.99,84.99,84.94,84.94,2
20150601|2014-10-08 08:30,8,85.01,85.01,84.72,84.73,19
20150601|2014-10-08 09:00,8,84.61,84.71,84.52,84.71,21
20150601|2014-10-08 09:30,8,84.7,84.78,84.46,84.74,8
20150601|2014-10-08 10:30,8,85.19,85.19,84.82,84.82,7
20150601|2014-10-08 11:00,8,85.31,85.39,85.21,85.21,136
20150601|2014-10-08 11:30,8,85.11,85.11,84.97,84.97,48
20150601|2014-10-08 12:30,8,84.92,85.2,84.92,85.2,72
20150601|2014-10-08 13:00,8,85.29,85.36,85.15,85.15,68
20150601|2014-10-08 13:30,8,85.08,85.08,85.08,85.08,2
20150601|2014-10-08 14:00,8,85.16,85.22,85.16,85.22,27
20150601|2014-10-08 14:30,8,85.4,85.4,85.34,85.34,26
20150601|2014-10-08 15:00,8,85.36,85.37,85.36,85.37,7
20150601|2014-10-09 03:00,9,85.37,85.37,85.37,85.37,1
20150601|2014-10-09 03:30,9,85.37,85.37,85.37,85.37,1
20150601|2014-10-09 04:00,9,85.33,85.33,85.33,85.33,1
20150601|2014-10-09 05:30,9,84.89,84.89,84.89,84.89,1
20150601|2014-10-09 06:30,9,84.79,84.79,84.79,84.79,1
20150601|2014-10-09 07:00,9,84.72,84.72,84.52,84.52,6
20150601|2014-10-09 07:30,9,84.61,84.61,84.53,84.53,2
20150601|2014-10-09 08:00,9,84.64,84.68,84.55,84.55,8
20150601|2014-10-09 09:00,9,84.55,84.65,84.48,84.48,6
20150601|2014-10-09 09:30,9,84.39,84.46,84.28,84.46,23
20150601|2014-10-09 10:00,9,84.43,84.47,84.41,84.41,6
20150601|2014-10-09 10:30,9,84.36,84.37,84.1,84.1,119
20150601|2014-10-09 11:00,9,84.04,84.06,83.7,83.7,14
20150601|2014-10-09 11:30,9,83.66,83.85,83.66,83.85,57
20150601|2014-10-09 12:30,9,83.92,84.09,83.91,83.91,25
20150601|2014-10-09 13:00,9,83.93,83.93,83.93,83.93,2
20150601|2014-10-09 13:30,9,83.66,83.66,83.35,83.35,13
20150601|2014-10-09 15:00,9,83.05,83.05,82.86,82.86,25
20150601|2014-10-09 15:30,9,82.36,82.36,82.36,82.36,1
20150601|2014-10-09 22:30,10,81.87,81.87,81.79,81.79,3
20150601|2014-10-10 00:00,10,82,82,82,82,1
20150601|2014-10-10 02:00,10,82.37,82.37,82.37,82.37,1
20150601|2014-10-10 02:30,10,82.45,82.45,82.45,82.45,1
20150601|2014-10-10 03:00,10,82.62,82.62,82.61,82.61,2
20150601|2014-10-10 04:00,10,82.73,82.78,82.73,82.74,5
20150601|2014-10-10 04:30,10,82.62,82.62,82.62,82.62,2
20150601|2014-10-10 05:30,10,82.51,82.6,82.49,82.6,58
20150601|2014-10-10 06:00,10,82.75,82.75,82.75,82.75,1
20150601|2014-10-10 07:00,10,82.71,82.71,82.25,82.29,22
20150601|2014-10-10 07:30,10,82.39,82.41,82.05,82.41,21
20150601|2014-10-10 08:00,10,82.41,82.99,82.31,82.99,19
20150601|2014-10-10 08:30,10,83.22,83.24,83.08,83.08,19
20150601|2014-10-10 09:00,10,82.61,82.61,82.43,82.43,5
20150601|2014-10-10 09:30,10,82.52,82.76,82.5,82.6,8
20150601|2014-10-10 10:00,10,82.92,82.92,82.81,82.81,10
20150601|2014-10-10 10:30,10,83.41,83.41,83.41,83.41,1
20150601|2014-10-10 11:30,10,83.47,83.47,83.47,83.47,1
20150601|2014-10-10 12:00,10,83.68,83.68,83.68,83.68,1
20150601|2014-10-10 13:00,10,83.79,83.82,83.73,83.82,10
20150601|2014-10-10 13:30,10,83.79,83.8,83.76,83.76,6
20150601|2014-10-10 14:00,10,83.7,83.88,83.7,83.88,2
20150601|2014-10-10 15:00,10,83.53,83.53,83.53,83.53,3
20150601|2014-10-12 17:00,13,82.9,82.9,82.9,82.9,1
20150601|2014-10-12 17:30,13,82.61,82.61,82.61,82.61,1
20150601|2014-10-13 03:00,13,82.55,82.55,82.41,82.41,3
20150601|2014-10-13 03:30,13,82.41,82.49,82.41,82.49,98
20150601|2014-10-13 07:00,13,82.94,82.94,82.94,82.94,3
20150601|2014-10-13 07:30,13,82.78,82.78,82.78,82.78,1
20150601|2014-10-13 08:00,13,82.59,83.15,82.59,83.15,4
20150601|2014-10-13 08:30,13,83.06,83.21,83.06,83.19,4
20150601|2014-10-13 09:00,13,82.92,82.92,82.87,82.87,47
20150601|2014-10-13 09:30,13,82.58,82.58,82.36,82.37,16
20150601|2014-10-13 10:00,13,82.91,82.91,82.57,82.57,4
20150601|2014-10-13 11:00,13,82.93,83.16,82.81,83.16,11
20150601|2014-10-13 11:30,13,83.08,83.13,82.97,82.97,8
20150601|2014-10-13 12:00,13,83.11,83.72,83.11,83.72,11
20150601|2014-10-13 12:30,13,83.35,83.35,83.27,83.27,6
20150601|2014-10-13 13:00,13,83.28,83.67,83.28,83.67,10
20150601|2014-10-13 14:30,13,83.06,83.06,83.06,83.06,2
20150601|2014-10-13 15:00,13,82.87,82.87,82.87,82.87,1
20150601|2014-10-14 03:30,14,82.96,82.96,82.93,82.93,7
20150601|2014-10-14 04:00,14,82.72,82.76,82.72,82.76,2
20150601|2014-10-14 05:00,14,82.79,82.79,82.79,82.79,1
20150601|2014-10-14 06:30,14,82.46,82.46,82.46,82.46,1
20150601|2014-10-14 07:00,14,82.37,82.37,82.27,82.28,18
20150601|2014-10-14 07:30,14,82.42,82.7,82.42,82.69,12
20150601|2014-10-14 08:00,14,82.58,82.61,82.45,82.45,34
20150601|2014-10-14 08:30,14,82.37,82.37,81.8,81.91,108
20150601|2014-10-14 09:00,14,81.88,81.95,81.64,81.64,9
20150601|2014-10-14 09:30,14,81.71,82.01,81.67,82,19
20150601|2014-10-14 10:00,14,81.77,81.84,81.77,81.84,3
20150601|2014-10-14 10:30,14,82.02,82.02,82.02,82.02,1
20150601|2014-10-14 11:00,14,81.8,81.8,81.59,81.59,17
20150601|2014-10-14 12:00,14,81.29,81.38,81.29,81.36,3
20150601|2014-10-14 12:30,14,81.14,81.14,80.84,80.84,9
20150601|2014-10-14 13:00,14,80.92,80.92,79.8,79.8,302
20150601|2014-10-14 13:30,14,79.74,80.04,79.39,79.74,46
20150601|2014-10-14 14:00,14,79.8,79.92,79.8,79.92,17
20150601|2014-10-14 14:30,14,79.96,79.96,79.96,79.96,7
20150601|2014-10-15 01:00,15,79.98,79.98,79.98,79.98,1
20150601|2014-10-15 02:00,15,79.12,79.12,79.12,79.12,1
20150601|2014-10-15 02:30,15,78.85,78.85,78.85,78.85,2
20150601|2014-10-15 03:30,15,78.45,78.45,78.45,78.45,1
20150601|2014-10-15 04:30,15,78.64,78.64,78.64,78.64,2
20150601|2014-10-15 05:00,15,78.8,78.8,78.69,78.69,5
20150601|2014-10-15 07:00,15,78.93,78.93,78.7,78.7,2
20150601|2014-10-15 07:30,15,78.28,78.32,78.28,78.3,6
20150601|2014-10-15 08:00,15,78.63,79.3,78.6,79.18,48
20150601|2014-10-15 08:30,15,79.56,79.56,79.41,79.41,22
20150601|2014-10-15 09:00,15,79.7,79.78,79.57,79.59,33
20150601|2014-10-15 09:30,15,79.39,79.61,79.39,79.61,3
20150601|2014-10-15 10:00,15,79.58,79.58,78.71,78.71,20
20150601|2014-10-15 10:30,15,78.86,79.43,78.86,79.3,38
20150601|2014-10-15 11:00,15,79.51,79.51,79.29,79.29,2
20150601|2014-10-15 12:00,15,79.19,79.21,78.49,78.49,51
20150601|2014-10-15 12:30,15,78.56,78.89,78.41,78.68,19
20150601|2014-10-15 13:00,15,78.5,79.15,78.5,79.1,45
20150601|2014-10-15 13:30,15,78.98,79.04,78.79,78.86,19
20150601|2014-10-15 14:00,15,78.85,78.94,78.85,78.94,11
20150601|2014-10-15 14:30,15,78.92,78.92,78.92,78.92,2
20150601|2014-10-15 15:00,15,78.9,78.92,78.9,78.92,105
20150601|2014-10-15 15:30,15,78.86,78.86,78.45,78.5,69
20150601|2014-10-16 00:00,16,78.39,78.39,78.39,78.39,1
20150601|2014-10-16 00:30,16,78.28,78.28,78.28,78.28,5
20150601|2014-10-16 01:00,16,77.97,77.97,77.97,77.97,11
20150601|2014-10-16 02:30,16,78.3,78.3,78.29,78.3,51
20150601|2014-10-16 04:00,16,78.13,78.13,78.13,78.13,1
20150601|2014-10-16 04:30,16,78.07,78.08,78.07,78.08,5
20150601|2014-10-16 05:30,16,77.84,77.84,77.84,77.84,1
20150601|2014-10-16 06:00,16,77.59,77.69,77.52,77.69,30
20150601|2014-10-16 06:30,16,78.04,78.14,78.04,78.14,2
20150601|2014-10-16 07:30,16,77.88,78.1,77.88,78.1,9
20150601|2014-10-16 08:00,16,78.11,78.25,78.05,78.24,47
20150601|2014-10-16 08:30,16,78.35,78.74,77.94,78.44,24
20150601|2014-10-16 09:00,16,78.27,78.65,78.27,78.65,8
20150601|2014-10-16 09:30,16,78.61,78.98,78.59,78.78,18
20150601|2014-10-16 10:00,16,78.62,79.14,78.4,78.89,58
20150601|2014-10-16 10:30,16,79.02,79.02,78.68,78.68,8
20150601|2014-10-16 11:00,16,79.01,79.24,78.94,79.24,8
20150601|2014-10-16 11:30,16,79.24,80.28,79.24,80.28,19
20150601|2014-10-16 12:00,16,80.83,82.16,80.4,80.75,117
20150601|2014-10-16 12:30,16,80.31,80.43,80.19,80.3,26
20150601|2014-10-16 13:00,16,80.32,80.32,80.03,80.08,8
20150601|2014-10-16 13:30,16,80.21,80.21,80.16,80.16,7
20150601|2014-10-16 14:00,16,80.34,80.45,80.29,80.3,14
20150601|2014-10-16 14:30,16,80.43,80.46,80.43,80.46,5
20150601|2014-10-16 15:00,16,80.2,80.2,80.05,80.05,75
20150601|2014-10-17 01:00,17,80.55,80.55,80.55,80.55,1
20150601|2014-10-17 04:00,17,80.77,80.77,80.77,80.77,2
20150601|2014-10-17 04:30,17,81.56,81.56,81.51,81.51,2
20150601|2014-10-17 05:00,17,81.51,81.51,81.51,81.51,1
20150601|2014-10-17 06:30,17,81.18,81.18,81.18,81.18,22
20150601|2014-10-17 07:00,17,81.18,81.18,80.95,81.02,30
20150601|2014-10-17 07:30,17,81.09,81.09,81.06,81.06,3
20150601|2014-10-17 08:00,17,80.61,80.7,80.47,80.67,21
20150601|2014-10-17 08:30,17,80.45,80.45,80.45,80.45,1
20150601|2014-10-17 09:00,17,80.67,80.79,80.67,80.79,6
20150601|2014-10-17 09:30,17,80.9,80.91,80.9,80.91,5
20150601|2014-10-17 10:00,17,81.27,81.33,80.63,80.63,17
20150601|2014-10-17 10:30,17,80.73,80.73,80.73,80.73,2
20150601|2014-10-17 11:00,17,80.35,80.35,80.16,80.22,7
20150601|2014-10-17 11:30,17,80.62,80.62,80.35,80.35,3
20150601|2014-10-17 12:00,17,80.25,80.55,80.25,80.55,2
20150601|2014-10-17 13:00,17,80.29,80.29,80.17,80.23,5
20150601|2014-10-17 14:00,17,80.63,80.64,80.63,80.64,2
20150601|2014-10-20 01:30,20,80.5,80.5,80.5,80.5,1
20150601|2014-10-20 02:00,20,80.8,80.8,80.8,80.8,2
20150601|2014-10-20 03:30,20,80.33,80.33,80.33,80.33,1
20150601|2014-10-20 08:00,20,80.73,80.75,80.02,80.02,41
20150601|2014-10-20 09:00,20,79.36,79.49,79.36,79.49,155
20150601|2014-10-20 09:30,20,79.34,79.34,78.93,78.93,135
20150601|2014-10-20 10:00,20,78.98,79.34,78.98,79.28,32
20150601|2014-10-20 10:30,20,79.41,79.41,79.41,79.41,3
20150601|2014-10-20 11:00,20,79.81,80.22,79.81,80.19,109
20150601|2014-10-20 11:30,20,79.9,80.08,79.76,79.76,13
20150601|2014-10-20 12:00,20,80.19,80.19,80.19,80.19,1
20150601|2014-10-20 12:30,20,80.13,80.13,79.89,79.89,8
20150601|2014-10-20 13:00,20,79.86,79.9,79.69,79.69,68
20150601|2014-10-20 13:30,20,79.87,79.91,79.87,79.91,69
20150601|2014-10-20 14:00,20,79.87,79.87,79.85,79.85,2
20150601|2014-10-20 14:30,20,79.86,79.86,79.86,79.86,26
20150601|2014-10-20 15:00,20,79.79,79.79,79.79,79.79,1
20150601|2014-10-21 00:30,21,79.82,79.82,79.82,79.82,1
20150601|2014-10-21 02:30,21,80.32,80.32,80.32,80.32,1
20150601|2014-10-21 03:30,21,80.42,80.42,80.42,80.42,1
20150601|2014-10-21 05:30,21,80.2,80.2,80.2,80.2,1
20150601|2014-10-21 07:30,21,80.11,80.11,80.11,80.11,1
20150601|2014-10-21 08:00,21,80.04,80.61,79.94,80.52,33
20150601|2014-10-21 08:30,21,80.48,80.77,80.39,80.39,13
20150601|2014-10-21 09:30,21,80,80,79.96,79.96,31
20150601|2014-10-21 10:00,21,79.93,79.93,79.71,79.71,36
20150601|2014-10-21 10:30,21,79.76,79.87,79.76,79.87,30
20150601|2014-10-21 11:00,21,80.13,80.15,79.82,79.82,7
20150601|2014-10-21 11:30,21,79.8,79.8,79.8,79.8,4
20150601|2014-10-21 12:00,21,79.73,79.75,79.5,79.51,15
20150601|2014-10-21 12:30,21,79.53,79.67,79.53,79.67,12
20150601|2014-10-21 13:00,21,79.48,80.1,79.45,80.07,17
20150601|2014-10-21 14:00,21,80.56,80.56,80.56,80.56,1
20150601|2014-10-22 02:00,22,80.34,80.34,80.34,80.34,1
20150601|2014-10-22 03:00,22,80.55,80.55,80.55,80.55,1
20150601|2014-10-22 06:00,22,80.72,80.72,80.71,80.71,4
20150601|2014-10-22 06:30,22,80.89,80.89,80.87,80.87,2
20150601|2014-10-22 07:00,22,80.84,80.84,80.84,80.84,1
20150601|2014-10-22 07:30,22,80.75,80.75,80.55,80.73,18
20150601|2014-10-22 08:00,22,80.72,80.9,80.72,80.9,5
20150601|2014-10-22 08:30,22,80.74,80.88,80.62,80.88,28
20150601|2014-10-22 09:00,22,80.57,80.59,80.44,80.53,163
20150601|2014-10-22 09:30,22,80.17,80.2,79.85,80.2,92
20150601|2014-10-22 10:00,22,80.16,80.16,80.11,80.13,5
20150601|2014-10-22 10:30,22,80.62,80.7,80.55,80.55,32
20150601|2014-10-22 11:00,22,80.5,80.5,80.07,80.08,31
20150601|2014-10-22 11:30,22,80.04,80.04,79.87,80.03,6
20150601|2014-10-22 12:00,22,80.14,80.14,80.14,80.14,4
20150601|2014-10-22 12:30,22,79.63,79.63,79.56,79.56,2
20150601|2014-10-22 13:00,22,79.68,79.68,79.08,79.08,17
20150601|2014-10-22 13:30,22,78.92,79.04,78.86,78.86,6
20150601|2014-10-22 14:00,22,79.08,79.11,79.08,79.11,3
20150601|2014-10-22 20:30,23,78.77,78.77,78.77,78.77,1
20150601|2014-10-23 02:30,23,78.96,78.96,78.96,78.96,1
20150601|2014-10-23 03:00,23,79.02,79.13,78.99,78.99,35
20150601|2014-10-23 04:00,23,79.02,79.08,79.02,79.04,14
20150601|2014-10-23 04:30,23,79.14,79.31,79.14,79.31,19
20150601|2014-10-23 05:00,23,79.32,79.37,79.25,79.37,37
20150601|2014-10-23 05:30,23,79.35,79.36,79.3,79.36,63
20150601|2014-10-23 06:00,23,79.21,79.25,79.16,79.25,10
20150601|2014-10-23 06:30,23,79.28,80.43,79.28,80.28,11
20150601|2014-10-23 07:00,23,80.34,80.34,79.7,79.7,89
20150601|2014-10-23 07:30,23,79.61,79.79,79.46,79.79,8
20150601|2014-10-23 08:00,23,79.86,79.92,79.73,79.73,9
20150601|2014-10-23 08:30,23,80.04,80.04,79.86,79.95,13
20150601|2014-10-23 09:00,23,80,80.26,80,80.2,33
20150601|2014-10-23 09:30,23,80.48,80.48,80.07,80.11,478
20150601|2014-10-23 10:00,23,80.37,80.75,80.37,80.47,137
20150601|2014-10-23 10:30,23,80.34,80.34,80.24,80.24,5
20150601|2014-10-23 11:00,23,80.84,80.84,80.64,80.64,2
20150601|2014-10-23 11:30,23,80.17,80.22,80.07,80.22,4
20150601|2014-10-23 12:00,23,80.33,80.5,80.03,80.03,53
20150601|2014-10-23 12:30,23,80.16,80.29,80.16,80.29,27
20150601|2014-10-23 13:00,23,80.35,80.78,80.35,80.78,16
20150601|2014-10-23 13:30,23,80.96,81.11,80.96,81,3
20150601|2014-10-23 15:00,23,80.79,80.79,80.79,80.79,2
20150601|2014-10-24 00:30,24,80.6,80.6,80.6,80.6,1
20150601|2014-10-24 01:00,24,80.57,80.57,80.57,80.57,1
20150601|2014-10-24 03:00,24,80.35,80.35,80.25,80.25,3
20150601|2014-10-24 05:00,24,80.22,80.32,80.22,80.32,101
20150601|2014-10-24 07:30,24,80,80,80,80,1
20150601|2014-10-24 08:00,24,79.86,79.92,79.83,79.92,3
20150601|2014-10-24 08:30,24,80.03,80.03,80.01,80.02,8
20150601|2014-10-24 09:00,24,80.23,80.25,80,80.12,8
20150601|2014-10-24 09:30,24,79.84,80.06,79.84,80.06,111
20150601|2014-10-24 10:00,24,80.02,80.27,80.02,80.27,52
20150601|2014-10-24 10:30,24,80.37,80.61,80.37,80.61,2
20150601|2014-10-24 11:30,24,80.5,80.5,80.5,80.5,1
20150601|2014-10-24 12:00,24,80.41,80.41,80.27,80.28,39
20150601|2014-10-24 12:30,24,80.28,80.31,80.2,80.3,29
20150601|2014-10-24 13:00,24,80.06,80.16,80.06,80.11,5
20150601|2014-10-24 13:30,24,80.45,80.46,80.45,80.46,7
20150601|2014-10-24 15:00,24,80.65,80.65,80.65,80.65,1
20150601|2014-10-27 05:30,27,79.77,79.77,79.77,79.77,1
20150601|2014-10-27 06:30,27,79.72,79.76,79.72,79.76,45
20150601|2014-10-27 07:00,27,79.6,79.6,79.6,79.6,1
20150601|2014-10-27 07:30,27,79.4,79.42,79.4,79.41,3
20150601|2014-10-27 08:00,27,78.89,79.06,78.89,79,4
20150601|2014-10-27 08:30,27,79.03,79.03,78.91,78.91,4
20150601|2014-10-27 09:30,27,79.05,79.46,78.99,79.46,15
20150601|2014-10-27 10:00,27,79.54,79.92,79.54,79.88,26
20150601|2014-10-27 10:30,27,79.76,79.76,79.53,79.7,9
20150601|2014-10-27 11:00,27,79.9,79.9,79.9,79.9,1
20150601|2014-10-27 11:30,27,79.67,79.74,79.67,79.74,2
20150601|2014-10-27 12:00,27,80.12,80.17,80.12,80.17,2
20150601|2014-10-27 13:00,27,79.95,80.21,79.95,80.17,120
20150601|2014-10-27 13:30,27,80.1,80.1,79.88,79.93,4
20150601|2014-10-27 14:00,27,79.88,79.9,79.88,79.9,3
20150601|2014-10-27 14:30,27,79.95,79.95,79.95,79.95,1
20150601|2014-10-27 16:30,27,79.76,79.76,79.76,79.76,3
20150601|2014-10-28 00:00,28,79.67,79.84,79.65,79.84,4
20150601|2014-10-28 04:00,28,80.13,80.22,80.13,80.22,7
20150601|2014-10-28 04:30,28,80,80,80,80,2
20150601|2014-10-28 06:00,28,80.47,80.63,80.47,80.61,14
20150601|2014-10-28 07:00,28,80.67,80.67,80.67,80.67,2
20150601|2014-10-28 07:30,28,80.42,80.42,80.38,80.38,2
20150601|2014-10-28 08:00,28,80.15,80.27,79.93,79.93,37
20150601|2014-10-28 08:30,28,79.98,79.98,79.98,79.98,1
20150601|2014-10-28 09:00,28,79.76,79.8,79.72,79.72,4
20150601|2014-10-28 09:30,28,80.15,80.33,80.12,80.12,7
20150601|2014-10-28 10:00,28,80.22,80.27,80.22,80.27,2
20150601|2014-10-28 10:30,28,80.12,80.12,79.81,80.03,36
20150601|2014-10-28 11:00,28,80.17,80.24,80.17,80.24,24
20150601|2014-10-28 11:30,28,80.32,80.35,80.32,80.35,2
20150601|2014-10-28 12:00,28,80.24,80.24,80.24,80.24,1
20150601|2014-10-28 12:30,28,80.25,80.32,80.25,80.32,11
20150601|2014-10-28 13:00,28,80.42,80.52,80.42,80.52,3
20150601|2014-10-28 13:30,28,80.6,80.6,80.6,80.6,3
20150601|2014-10-29 05:00,29,81.2,81.2,81.2,81.2,2
20150601|2014-10-29 05:30,29,81.33,81.33,81.33,81.33,1
20150601|2014-10-29 07:00,29,81.49,81.49,81.49,81.49,2
20150601|2014-10-29 08:00,29,81.58,81.58,81.58,81.58,15
20150601|2014-10-29 08:30,29,81.55,81.63,81.55,81.63,4
20150601|2014-10-29 09:00,29,81.4,81.46,81.26,81.26,20
20150601|2014-10-29 09:30,29,81.64,81.65,81.33,81.34,9
20150601|2014-10-29 10:00,29,81.37,81.59,81.37,81.59,50
20150601|2014-10-29 10:30,29,81.62,81.62,81.54,81.6,24
20150601|2014-10-29 11:00,29,81.53,81.6,81.53,81.57,179
20150601|2014-10-29 11:30,29,81.34,81.34,81.34,81.34,2
20150601|2014-10-29 12:30,29,81.47,81.65,81.47,81.61,8
20150601|2014-10-29 13:00,29,81.33,81.33,80.82,81.19,44
20150601|2014-10-29 13:30,29,81.37,81.37,81.24,81.24,27
20150601|2014-10-29 15:00,29,81.39,81.39,81.39,81.39,1
20150601|2014-10-30 01:00,30,81.09,81.09,81.09,81.09,1
20150601|2014-10-30 03:00,30,80.73,80.73,80.73,80.73,1
20150601|2014-10-30 03:30,30,80.77,80.77,80.62,80.62,2
20150601|2014-10-30 05:00,30,80.79,80.82,80.79,80.82,2
20150601|2014-10-30 07:30,30,80.55,80.93,80.55,80.93,6
20150601|2014-10-30 08:00,30,80.79,80.79,80.66,80.66,22
20150601|2014-10-30 08:30,30,80.6,80.66,80.32,80.36,19
20150601|2014-10-30 09:00,30,80.43,80.64,80.43,80.64,4
20150601|2014-10-30 09:30,30,80.73,80.73,80.73,80.73,1
20150601|2014-10-30 10:00,30,80.4,80.4,80.4,80.4,3
20150601|2014-10-30 10:30,30,80.39,80.62,80.39,80.62,6
20150601|2014-10-30 11:00,30,80.42,80.51,80.42,80.51,2
20150601|2014-10-30 11:30,30,80.52,80.57,80.52,80.57,4
20150601|2014-10-30 12:00,30,80.69,80.69,80.69,80.69,1
20150601|2014-10-30 12:30,30,80.77,80.81,80.77,80.81,3
20150601|2014-10-30 13:00,30,80.76,80.76,80.44,80.44,7
20150601|2014-10-30 14:00,30,80.29,80.29,80.29,80.29,1
20150601|2014-10-30 14:30,30,80.54,80.54,80.53,80.53,5
20150601|2014-10-31 01:30,31,80.62,80.62,80.62,80.62,1
20150601|2014-10-31 05:30,31,79.88,79.88,79.88,79.88,1
20150601|2014-10-31 07:00,31,79.88,79.92,79.6,79.6,14
20150601|2014-10-31 07:30,31,79.48,79.48,79.01,79.01,14
20150601|2014-10-31 08:00,31,79.13,79.22,79.13,79.22,22
20150601|2014-10-31 08:30,31,79.28,79.28,79.28,79.28,1
20150601|2014-10-31 09:00,31,79.07,79.74,79.05,79.62,26
20150601|2014-10-31 09:30,31,79.71,79.71,79.32,79.32,8
20150601|2014-10-31 10:00,31,79.4,79.65,79.4,79.65,18
20150601|2014-10-31 11:00,31,79.7,79.88,79.55,79.55,5
20150601|2014-10-31 11:30,31,79.5,79.72,79.5,79.7,10
20150601|2014-10-31 12:00,31,79.75,79.75,79.65,79.65,6
20150601|2014-10-31 12:30,31,79.67,79.67,79.49,79.49,4
20150601|2014-10-31 13:00,31,79.71,80.26,79.71,80.26,19
20150601|2014-10-31 13:30,31,80.37,80.37,80.37,80.37,1
20150601|2014-10-31 14:00,31,80.42,80.51,80.42,80.5,25
20150601|2014-11-02 23:30,3,79.91,79.91,79.91,79.91,1
20150601|2014-11-03 04:30,3,80.4,80.4,80.4,80.4,1
20150601|2014-11-03 05:30,3,80.43,80.43,80.43,80.43,4
20150601|2014-11-03 06:30,3,80.69,80.69,80.69,80.69,6
20150601|2014-11-03 07:00,3,80.55,80.55,80.55,80.55,1
20150601|2014-11-03 08:30,3,79.88,79.88,79.56,79.75,5
20150601|2014-11-03 09:00,3,79.72,79.81,79.72,79.81,2
20150601|2014-11-03 10:00,3,79.94,79.94,79.74,79.74,2
20150601|2014-11-03 11:30,3,80.02,80.63,80.02,80.63,5
20150601|2014-11-03 13:00,3,79.92,79.92,79.92,79.92,1
20150601|2014-11-03 13:30,3,78.35,78.35,78.35,78.35,2
20150601|2014-11-03 14:00,3,78.57,78.57,78.46,78.46,3
20150601|2014-11-03 21:30,4,78.5,78.51,78.5,78.51,2
20150601|2014-11-04 01:00,4,78.29,78.29,77.92,77.92,5
20150601|2014-11-04 01:30,4,77.78,77.79,77.53,77.53,23
20150601|2014-11-04 02:30,4,77.76,77.95,77.76,77.84,27
20150601|2014-11-04 03:00,4,77.72,77.93,77.72,77.93,2
20150601|2014-11-04 03:30,4,77.65,77.65,77.54,77.61,11
20150601|2014-11-04 04:00,4,77.4,77.4,76.44,77.19,253
20150601|2014-11-04 04:30,4,77.39,77.39,77.14,77.14,2
20150601|2014-11-04 05:30,4,77.1,77.1,77.1,77.1,1
20150601|2014-11-04 06:00,4,76.97,76.99,76.97,76.99,8
20150601|2014-11-04 06:30,4,76.92,76.92,76.75,76.75,2
20150601|2014-11-04 07:00,4,76.74,77.02,76.74,77.01,7
20150601|2014-11-04 07:30,4,77.28,77.4,77.19,77.4,3
20150601|2014-11-04 08:00,4,77.53,77.77,77.53,77.61,17
20150601|2014-11-04 08:30,4,77.5,77.55,77.44,77.55,4
20150601|2014-11-04 09:00,4,77.07,77.14,77.07,77.13,55
20150601|2014-11-04 09:30,4,76.98,77.16,76.98,77.16,47
20150601|2014-11-04 10:00,4,76.96,77.06,76.96,77.04,34
20150601|2014-11-04 10:30,4,76.99,77.14,76.76,76.76,4
20150601|2014-11-04 11:30,4,77.01,77.28,77.01,77.28,4
20150601|2014-11-04 12:00,4,77.16,77.26,77.16,77.26,4
20150601|2014-11-04 12:30,4,77.03,77.53,77.03,77.5,29
20150601|2014-11-04 13:00,4,77.38,77.39,77.1,77.1,18
20150601|2014-11-04 13:30,4,77.4,77.4,77.4,77.4,1
20150601|2014-11-04 14:00,4,77.26,77.38,77.26,77.38,3
20150601|2014-11-04 14:30,4,77.36,77.37,77.32,77.32,6
20150601|2014-11-04 16:00,4,77.52,77.52,77.52,77.52,5
20150601|2014-11-05 03:00,5,76.98,76.98,76.98,76.98,2
20150601|2014-11-05 04:00,5,76.79,76.88,76.78,76.83,33
20150601|2014-11-05 04:30,5,76.85,76.85,76.85,76.85,33
20150601|2014-11-05 05:00,5,76.97,76.97,76.97,76.97,1
20150601|2014-11-05 05:30,5,77.16,77.38,77.16,77.38,10
20150601|2014-11-05 06:30,5,77.39,77.39,77.39,77.39,1
20150601|2014-11-05 07:30,5,77.61,77.61,77.61,77.61,1
20150601|2014-11-05 08:00,5,77.58,77.59,77.19,77.21,44
20150601|2014-11-05 08:30,5,77.37,77.43,77.29,77.38,23
20150601|2014-11-05 09:00,5,77.66,77.98,77.58,77.98,11
20150601|2014-11-05 09:30,5,77.99,78.79,77.99,78.79,76
20150601|2014-11-05 10:00,5,78.88,78.88,77.58,77.78,18
20150601|2014-11-05 10:30,5,77.8,78.13,77.8,78.13,18
20150601|2014-11-05 11:00,5,78.17,78.27,78.17,78.27,30
20150601|2014-11-05 11:30,5,78.33,78.41,78.23,78.23,7
20150601|2014-11-05 12:00,5,78.27,78.52,78.27,78.52,4
20150601|2014-11-05 12:30,5,78.6,78.6,78.34,78.34,65
20150601|2014-11-05 13:00,5,78.59,78.6,78.31,78.31,45
20150601|2014-11-05 15:30,5,78.55,78.55,78.55,78.55,1
20150601|2014-11-06 02:30,6,78.19,78.21,78.19,78.21,22
20150601|2014-11-06 03:00,6,78.37,78.37,78.37,78.37,1
20150601|2014-11-06 04:00,6,78.17,78.17,78.12,78.12,2
20150601|2014-11-06 04:30,6,78.26,78.26,78.26,78.26,1
20150601|2014-11-06 06:30,6,78.02,78.06,78.02,78.06,2
20150601|2014-11-06 07:30,6,77.92,77.92,77.64,77.64,4
20150601|2014-11-06 08:00,6,77.78,77.78,77.55,77.55,12
20150601|2014-11-06 08:30,6,77.5,77.5,77.39,77.39,2
20150601|2014-11-06 09:00,6,77.37,77.37,77.37,77.37,1
20150601|2014-11-06 09:30,6,77.62,77.76,77.55,77.72,35
20150601|2014-11-06 10:30,6,77.52,77.63,77.52,77.56,4
20150601|2014-11-06 11:00,6,77.6,77.92,77.6,77.92,10
20150601|2014-11-06 11:30,6,77.85,77.97,77.82,77.97,6
20150601|2014-11-06 12:00,6,77.95,77.95,77.84,77.9,5
20150601|2014-11-06 12:30,6,78.01,78.01,78.01,78.01,1
20150601|2014-11-06 13:00,6,77.67,77.94,77.67,77.94,6
20150601|2014-11-06 15:30,6,77.89,77.89,77.89,77.89,1
20150601|2014-11-07 00:30,7,77.69,77.69,77.69,77.69,1
20150601|2014-11-07 01:00,7,77.66,77.66,77.66,77.66,20
20150601|2014-11-07 06:30,7,78.65,78.65,78.58,78.58,5
20150601|2014-11-07 07:30,7,78.67,78.67,78.52,78.52,9
20150601|2014-11-07 08:00,7,78.43,78.43,78.33,78.33,27
20150601|2014-11-07 08:30,7,78.39,78.96,78.32,78.75,86
20150601|2014-11-07 09:00,7,78.91,79.12,78.89,78.89,15
20150601|2014-11-07 09:30,7,78.64,78.68,78.61,78.68,7
20150601|2014-11-07 10:00,7,78.93,79.01,78.83,78.86,18
20150601|2014-11-07 10:30,7,78.91,79.15,78.91,79.04,8
20150601|2014-11-07 11:00,7,78.78,78.9,78.68,78.68,31
20150601|2014-11-07 11:30,7,78.9,78.9,78.88,78.88,20
20150601|2014-11-07 12:30,7,78.88,78.88,78.64,78.64,5
20150601|2014-11-07 13:00,7,78.6,78.71,78.48,78.71,27
20150601|2014-11-07 13:30,7,78.69,78.69,78.69,78.69,1
20150601|2014-11-07 15:30,7,78.58,78.58,78.58,78.58,2
20150601|2014-11-09 23:00,10,79.01,79.01,79.01,79.01,2
20150601|2014-11-10 04:00,10,79.64,79.64,79.64,79.64,1
20150601|2014-11-10 04:30,10,79.62,79.87,79.62,79.87,4
20150601|2014-11-10 06:30,10,79.51,79.51,79.5,79.5,45
20150601|2014-11-10 07:30,10,79.47,79.47,79.47,79.47,1
20150601|2014-11-10 08:30,10,79.12,79.12,79.12,79.12,1
20150601|2014-11-10 09:00,10,78.72,78.72,78.6,78.6,3
20150601|2014-11-10 09:30,10,78.68,78.68,78.68,78.68,50
20150601|2014-11-10 10:30,10,78.07,78.07,78.07,78.07,50
20150601|2014-11-10 11:00,10,77.93,77.93,77.93,77.93,1
20150601|2014-11-10 11:30,10,77.85,77.85,77.85,77.85,4
20150601|2014-11-10 12:00,10,77.85,78.01,77.85,78.01,86
20150601|2014-11-10 13:00,10,77.96,77.96,77.95,77.96,4
20150601|2014-11-11 05:00,11,77.62,77.62,77.62,77.62,11
20150601|2014-11-11 06:30,11,78.07,78.07,78.01,78.01,2
20150601|2014-11-11 07:30,11,78.02,78.02,78.02,78.02,1
20150601|2014-11-11 08:00,11,77.89,77.89,77.87,77.87,15
20150601|2014-11-11 08:30,11,77.9,77.9,77.9,77.9,1
20150601|2014-11-11 09:30,11,77.85,77.85,77.85,77.85,1
20150601|2014-11-11 10:30,11,77.17,77.17,77.17,77.17,1
20150601|2014-11-11 11:30,11,77.79,77.83,77.79,77.83,2
20150601|2014-11-11 12:00,11,77.79,77.79,77.74,77.74,2
20150601|2014-11-11 12:30,11,77.69,77.69,77.69,77.69,11
20150601|2014-11-11 13:00,11,77.98,77.98,77.98,77.98,1
20150601|2014-11-11 13:30,11,78.08,78.08,78.08,78.08,1
20150601|2014-11-11 14:00,11,77.98,77.98,77.98,77.98,3
20150601|2014-11-11 15:00,11,77.72,77.72,77.72,77.72,6
20150601|2014-11-12 01:30,12,77.52,77.52,77.52,77.52,1
20150601|2014-11-12 03:00,12,77.47,77.47,77.47,77.47,1
20150601|2014-11-12 07:00,12,77.5,77.5,77.5,77.5,1
20150601|2014-11-12 07:30,12,77.49,77.66,77.49,77.66,2
20150601|2014-11-12 08:00,12,77.72,77.72,77.22,77.22,4
20150601|2014-11-12 08:30,12,77.43,77.43,77.43,77.43,1
20150601|2014-11-12 09:00,12,77.58,77.87,77.58,77.8,4
20150601|2014-11-12 10:00,12,77.3,77.44,77.3,77.44,21
20150601|2014-11-12 10:30,12,77.85,77.85,77.65,77.65,11
20150601|2014-11-12 11:00,12,77.74,77.74,77.74,77.74,1
20150601|2014-11-12 11:30,12,77.44,77.44,77.44,77.44,1
20150601|2014-11-12 12:00,12,77.35,77.35,77.3,77.32,30
20150601|2014-11-12 13:00,12,77.62,77.62,77.36,77.36,6
20150601|2014-11-12 13:30,12,77.03,77.17,76.97,77.11,30
20150601|2014-11-13 00:00,13,77.27,77.27,77.27,77.27,1
20150601|2014-11-13 01:30,13,77.25,77.25,77.25,77.25,1
20150601|2014-11-13 02:30,13,76.9,76.9,76.9,76.9,1
20150601|2014-11-13 03:00,13,76.86,76.89,76.86,76.89,6
20150601|2014-11-13 03:30,13,76.84,76.99,76.66,76.67,12
20150601|2014-11-13 04:30,13,76.69,76.69,76.69,76.69,1
20150601|2014-11-13 05:00,13,76.85,76.85,76.85,76.85,2
20150601|2014-11-13 06:30,13,76.45,76.45,76.45,76.45,1
20150601|2014-11-13 07:30,13,76.25,76.35,76.25,76.32,4
20150601|2014-11-13 08:00,13,76.26,76.42,76.26,76.42,6
20150601|2014-11-13 08:30,13,76.55,76.55,76.05,76.05,20
20150601|2014-11-13 09:00,13,75.93,75.93,75.69,75.69,3
20150601|2014-11-13 09:30,13,75.92,75.92,75.86,75.86,6
20150601|2014-11-13 10:00,13,75.83,75.83,75.43,75.43,8
20150601|2014-11-13 10:30,13,75.35,75.61,75.34,75.54,5
20150601|2014-11-13 11:00,13,75.59,75.6,75.06,75.09,58
20150601|2014-11-13 11:30,13,75.21,75.41,75.15,75.41,36
20150601|2014-11-13 12:00,13,75.44,75.45,75.33,75.33,30
20150601|2014-11-13 12:30,13,75.46,75.55,75.46,75.55,14
20150601|2014-11-13 13:00,13,75.53,75.55,74.28,74.3,27
20150601|2014-11-13 13:30,13,74.42,74.51,74.37,74.51,8
20150601|2014-11-13 14:00,13,74.31,74.31,74.22,74.3,4
20150601|2014-11-13 14:30,13,74.34,74.65,74.34,74.65,2
20150601|2014-11-13 15:00,13,74.49,74.49,74.49,74.49,1
20150601|2014-11-13 19:00,14,74.48,74.53,74.48,74.53,21
20150601|2014-11-13 20:00,14,74.47,74.47,74.47,74.47,1
20150601|2014-11-13 23:30,14,73.95,73.95,73.92,73.92,2
20150601|2014-11-14 01:00,14,73.79,73.85,73.79,73.79,3
20150601|2014-11-14 03:00,14,73.73,74.02,73.73,74.02,3
20150601|2014-11-14 03:30,14,74.28,74.43,74.28,74.43,3
20150601|2014-11-14 04:00,14,74.47,74.47,74.47,74.47,1
20150601|2014-11-14 04:30,14,74.45,74.45,74.32,74.44,9
20150601|2014-11-14 07:30,14,74.66,74.66,74.66,74.66,2
20150601|2014-11-14 08:00,14,75.03,75.04,74.94,74.99,9
20150601|2014-11-14 08:30,14,75.18,75.35,75.18,75.35,33
20150601|2014-11-14 09:00,14,75.37,75.45,75.37,75.45,15
20150601|2014-11-14 10:00,14,74.95,74.98,74.67,74.67,32
20150601|2014-11-14 10:30,14,74.78,74.98,74.77,74.98,12
20150601|2014-11-14 11:30,14,75.34,75.34,75.34,75.34,1
20150601|2014-11-14 12:00,14,75.56,75.56,75.56,75.56,1
20150601|2014-11-14 13:30,14,76.14,76.16,76.14,76.16,3
20150601|2014-11-14 14:00,14,76.11,76.11,76.11,76.11,2
20150601|2014-11-14 15:00,14,76.05,76.09,76.05,76.09,8
20150601|2014-11-16 19:30,17,75.74,75.74,75.74,75.74,1
20150601|2014-11-16 20:00,17,75.67,75.67,75.57,75.57,3
20150601|2014-11-16 21:00,17,75.46,75.46,75.46,75.46,1
20150601|2014-11-17 00:00,17,75.34,75.34,75.34,75.34,1
20150601|2014-11-17 02:30,17,75,75,75,75,1
20150601|2014-11-17 03:00,17,75.1,75.1,75.1,75.1,1
20150601|2014-11-17 03:30,17,75.1,75.1,75.1,75.1,1
20150601|2014-11-17 04:00,17,75.03,75.03,75.03,75.03,1
20150601|2014-11-17 04:30,17,75.19,75.42,75.19,75.42,3
20150601|2014-11-17 07:00,17,75.27,75.42,75.27,75.42,4
20150601|2014-11-17 08:00,17,75.31,75.31,75.18,75.24,14
20150601|2014-11-17 08:30,17,75.3,75.54,75.3,75.47,13
20150601|2014-11-17 09:00,17,75.55,75.55,75.55,75.55,1
20150601|2014-11-17 10:30,17,75.59,75.59,75.42,75.45,7
20150601|2014-11-17 11:00,17,75.43,75.5,75.4,75.47,5
20150601|2014-11-17 11:30,17,75.6,75.61,75.6,75.61,5
20150601|2014-11-17 12:00,17,75.5,76.09,75.5,76.09,30
20150601|2014-11-17 12:30,17,75.9,75.91,75.79,75.79,6
20150601|2014-11-17 13:00,17,75.87,76.09,75.78,76.09,6
20150601|2014-11-17 13:30,17,75.94,75.99,75.92,75.92,4
20150601|2014-11-17 14:30,17,75.91,75.91,75.91,75.91,1
20150601|2014-11-18 01:30,18,75.98,76,75.93,76,4
20150601|2014-11-18 02:00,18,76.05,76.05,76.05,76.05,1
20150601|2014-11-18 02:30,18,76.1,76.1,76.1,76.1,30
20150601|2014-11-18 03:00,18,76.3,76.71,76.3,76.71,3
20150601|2014-11-18 04:00,18,76.75,76.82,76.75,76.78,3
20150601|2014-11-18 04:30,18,76.7,76.7,76.58,76.64,100
20150601|2014-11-18 05:00,18,76.44,76.52,76.35,76.35,6
20150601|2014-11-18 05:30,18,76.31,76.31,76.29,76.29,6
20150601|2014-11-18 06:00,18,76.24,76.24,76.17,76.17,5
20150601|2014-11-18 07:00,18,76.08,76.08,76.07,76.07,2
20150601|2014-11-18 08:00,18,75.85,75.85,75.61,75.66,8
20150601|2014-11-18 08:30,18,75.39,75.42,75.36,75.42,13
20150601|2014-11-18 09:00,18,75.28,75.28,75.26,75.26,3
20150601|2014-11-18 09:30,18,75.36,75.36,75.36,75.36,1
20150601|2014-11-18 10:00,18,75.34,75.34,75.34,75.34,1
20150601|2014-11-18 10:30,18,75.08,75.14,74.84,74.84,7
20150601|2014-11-18 11:00,18,75.02,75.02,75.02,75.02,1
20150601|2014-11-18 12:00,18,75.26,75.26,75.26,75.26,25
20150601|2014-11-18 13:00,18,75.23,75.23,75.23,75.23,1
20150601|2014-11-18 14:00,18,75.02,75.02,75.02,75.02,1
20150601|2014-11-18 15:30,18,74.91,74.91,74.91,74.91,1
20150601|2014-11-19 01:30,19,74.69,74.69,74.67,74.67,3
20150601|2014-11-19 02:00,19,74.67,74.67,74.62,74.65,4
20150601|2014-11-19 02:30,19,74.77,74.77,74.77,74.77,2
20150601|2014-11-19 03:00,19,75.1,75.1,75.1,75.1,1
20150601|2014-11-19 03:30,19,75.14,75.14,75.14,75.14,1
20150601|2014-11-19 04:00,19,75.28,75.28,75.28,75.28,1
20150601|2014-11-19 06:30,19,75.56,75.56,75.35,75.38,3
20150601|2014-11-19 07:00,19,75.73,75.73,75.73,75.73,1
20150601|2014-11-19 07:30,19,75.5,75.5,75.47,75.47,2
20150601|2014-11-19 08:00,19,75.7,75.7,75.7,75.7,1
20150601|2014-11-19 08:30,19,75.25,75.25,75.22,75.22,2
20150601|2014-11-19 09:00,19,75.24,75.24,75.21,75.21,2
20150601|2014-11-19 09:30,19,75.24,75.29,74.82,75.29,13
20150601|2014-11-19 10:00,19,75.28,75.28,75.28,75.28,1
20150601|2014-11-19 11:00,19,75.62,75.62,75.62,75.62,1
20150601|2014-11-19 12:30,19,75.52,75.62,75.41,75.41,5
20150601|2014-11-19 13:00,19,75.52,75.52,74.69,74.69,21
20150601|2014-11-19 13:30,19,74.99,74.99,74.88,74.88,2
20150601|2014-11-19 14:30,19,74.74,74.8,74.74,74.8,10
20150601|2014-11-19 15:00,19,74.76,74.76,74.76,74.76,1
20150601|2014-11-19 15:30,19,74.69,74.69,74.68,74.68,2
20150601|2014-11-20 00:30,20,74.74,74.87,74.74,74.87,4
20150601|2014-11-20 02:00,20,74.72,74.72,74.72,74.72,1
20150601|2014-11-20 03:30,20,74.44,74.44,74.37,74.43,11
20150601|2014-11-20 05:00,20,74.54,74.59,74.54,74.59,2
20150601|2014-11-20 05:30,20,74.67,74.7,74.62,74.7,3
20150601|2014-11-20 07:00,20,74.82,74.95,74.82,74.95,20
20150601|2014-11-20 07:30,20,75.04,75.08,74.91,74.91,4
20150601|2014-11-20 08:00,20,74.95,75.27,74.95,75.22,42
20150601|2014-11-20 09:00,20,75.47,75.51,75.47,75.5,9
20150601|2014-11-20 09:30,20,75.16,75.17,75.05,75.06,9
20150601|2014-11-20 10:00,20,75.06,75.06,74.96,74.96,13
20150601|2014-11-20 11:30,20,75.3,75.33,75.3,75.33,16
20150601|2014-11-20 12:30,20,75.44,75.54,75.44,75.54,4
20150601|2014-11-20 13:00,20,75.53,75.85,75.53,75.85,8
20150601|2014-11-20 13:30,20,75.86,75.86,75.71,75.71,17
20150601|2014-11-20 14:30,20,75.63,75.63,75.51,75.51,11
20150601|2014-11-21 02:00,21,75.95,75.95,75.95,75.95,1
20150601|2014-11-21 04:30,21,76.41,76.57,76.41,76.5,3
20150601|2014-11-21 05:30,21,76.9,76.98,76.9,76.98,3
20150601|2014-11-21 06:00,21,76.98,77.42,76.98,77.42,56
20150601|2014-11-21 06:30,21,77.65,77.65,77.65,77.65,1
20150601|2014-11-21 07:00,21,77.38,77.38,77.33,77.34,12
20150601|2014-11-21 07:30,21,76.98,77.16,76.98,77.12,13
20150601|2014-11-21 08:00,21,76.85,77.08,76.64,76.65,37
20150601|2014-11-21 08:30,21,76.52,76.52,76.46,76.46,2
20150601|2014-11-21 09:00,21,76.44,76.44,76.44,76.44,1
20150601|2014-11-21 09:30,21,76.39,76.41,76.39,76.41,19
20150601|2014-11-21 10:30,21,75.86,75.93,75.85,75.93,6
20150601|2014-11-21 13:00,21,76.18,76.75,76.18,76.75,22
20150601|2014-11-21 13:30,21,76.74,76.82,76.74,76.82,2
20150601|2014-11-21 15:00,21,76.9,76.9,76.9,76.9,10
20150601|2014-11-24 03:00,24,76.65,76.65,76.65,76.65,1
20150601|2014-11-24 03:30,24,76.96,76.96,76.96,76.96,2
20150601|2014-11-24 04:00,24,77.01,77.01,77.01,77.01,4
20150601|2014-11-24 05:30,24,76.66,76.66,76.52,76.52,2
20150601|2014-11-24 08:00,24,76.31,76.31,76.31,76.31,1
20150601|2014-11-24 08:30,24,76.53,76.55,76.42,76.42,3
20150601|2014-11-24 09:00,24,76.24,76.6,76.24,76.6,2
20150601|2014-11-24 09:30,24,76.65,76.65,76.65,76.65,1
20150601|2014-11-24 10:00,24,77.06,77.06,77.02,77.02,2
20150601|2014-11-24 11:00,24,76.84,76.84,76.84,76.84,3
20150601|2014-11-24 12:00,24,76.56,76.56,76.56,76.56,1
20150601|2014-11-24 12:30,24,76.6,76.6,76.6,76.6,1
20150601|2014-11-24 13:00,24,76.38,76.38,76.25,76.29,43
20150601|2014-11-24 13:30,24,76.28,76.28,76.14,76.14,2
20150601|2014-11-24 14:00,24,75.97,75.97,75.91,75.91,2
20150601|2014-11-24 15:00,24,76.04,76.05,76.04,76.05,4
20150601|2014-11-25 04:00,25,76.46,76.46,76.46,76.46,1
20150601|2014-11-25 05:00,25,76.38,76.38,76.38,76.38,2
20150601|2014-11-25 07:30,25,76.18,76.18,76.17,76.17,2
20150601|2014-11-25 08:00,25,76.7,76.7,76.7,76.7,1
20150601|2014-11-25 08:30,25,76.66,76.66,76.66,76.66,3
20150601|2014-11-25 09:00,25,76.57,76.57,76.57,76.57,20
20150601|2014-11-25 09:30,25,76.26,76.26,75.49,75.49,4
20150601|2014-11-25 10:00,25,75.62,75.62,75.11,75.11,7
20150601|2014-11-25 10:30,25,74.8,74.94,74.76,74.8,62
20150601|2014-11-25 11:00,25,74.84,74.84,74.84,74.84,2
20150601|2014-11-25 11:30,25,74.89,75.35,74.89,75.12,8
20150601|2014-11-25 12:00,25,75.12,75.15,74.95,74.95,3
20150601|2014-11-25 12:30,25,74.86,74.86,74.67,74.86,25
20150601|2014-11-25 13:00,25,74.66,74.86,74.59,74.68,29
20150601|2014-11-25 13:30,25,74.45,74.45,74.34,74.37,9
20150601|2014-11-25 14:00,25,74.42,74.42,74.22,74.22,2
20150601|2014-11-25 16:00,25,74.35,74.35,74.35,74.35,1
20150601|2014-11-26 03:30,26,74.52,74.58,74.52,74.58,2
20150601|2014-11-26 04:00,26,74.82,74.82,74.82,74.82,1
20150601|2014-11-26 05:00,26,74.77,74.77,74.75,74.75,6
20150601|2014-11-26 06:00,26,74.48,74.48,74.44,74.44,2
20150601|2014-11-26 07:30,26,74.21,74.21,73.95,73.97,7
20150601|2014-11-26 09:00,26,74.13,74.13,74.13,74.13,1
20150601|2014-11-26 09:30,26,74.03,74.03,73.84,73.88,16
20150601|2014-11-26 10:00,26,74.31,74.55,74.3,74.55,8
20150601|2014-11-26 10:30,26,74.47,74.47,74.35,74.35,8
20150601|2014-11-26 11:00,26,74.48,74.48,74.47,74.47,15
20150601|2014-11-26 11:30,26,74.36,74.36,74.36,74.36,1
20150601|2014-11-26 12:00,26,74.18,74.19,74.18,74.19,2
20150601|2014-11-26 12:30,26,74.11,74.11,74.04,74.04,3
20150601|2014-11-26 13:00,26,74.25,74.25,73.91,74.04,14
20150601|2014-11-26 13:30,26,74.13,74.13,74.09,74.09,6
20150601|2014-11-26 14:00,26,74.06,74.12,74.06,74.1,133
20150601|2014-11-26 14:30,26,74.06,74.07,74.06,74.07,3
20150601|2014-11-26 19:30,27,73.41,73.41,73.41,73.41,1
20150601|2014-11-26 20:30,27,73.4,73.4,72.95,72.95,15
20150601|2014-11-27 02:30,27,72.42,72.42,72.42,72.42,1
20150601|2014-11-27 03:00,27,72.78,72.78,72.73,72.73,2
20150601|2014-11-27 03:30,27,72.62,72.66,72.62,72.66,5
20150601|2014-11-27 04:00,27,72.4,72.4,72.4,72.4,8
20150601|2014-11-27 07:30,27,72.74,73.24,72.74,73.24,2
20150601|2014-11-27 08:00,27,72.81,72.81,72.81,72.81,4
20150601|2014-11-27 08:30,27,72.18,72.18,71.34,71.96,113
20150601|2014-11-27 09:00,27,71.6,71.6,71.39,71.4,4
20150601|2014-11-27 09:30,27,71.29,71.54,70.76,70.82,118
20150601|2014-11-27 10:00,27,70.96,70.99,68.32,68.4,186
20150601|2014-11-27 10:30,27,68.83,70.17,68.83,70,173
20150601|2014-11-27 11:00,27,70.16,70.16,69.54,69.92,116
20150601|2014-11-27 11:30,27,69.71,69.71,69.43,69.62,5
20150601|2014-11-27 12:00,27,69.85,69.85,69.85,69.85,1
20150601|2014-11-27 19:00,28,69.29,69.29,69.29,69.29,3
20150601|2014-11-27 19:30,28,69.25,69.25,69.25,69.25,1
20150601|2014-11-27 23:30,28,68.95,68.95,68.95,68.95,100
20150601|2014-11-28 03:00,28,69.06,69.08,69.06,69.08,2
20150601|2014-11-28 03:30,28,69.21,69.21,69.21,69.21,1
20150601|2014-11-28 04:00,28,69.39,69.39,69.39,69.39,2
20150601|2014-11-28 04:30,28,69.68,70.07,69.68,70.03,25
20150601|2014-11-28 05:00,28,70.03,70.03,69.8,69.87,13
20150601|2014-11-28 05:30,28,69.62,69.62,69.62,69.62,1
20150601|2014-11-28 06:30,28,69.73,69.73,69.55,69.55,7
20150601|2014-11-28 07:00,28,69.98,69.98,69.98,69.98,2
20150601|2014-11-28 07:30,28,70.02,70.19,69.94,69.94,7
20150601|2014-11-28 08:00,28,69.94,69.94,69.82,69.82,29
20150601|2014-11-28 08:30,28,69.96,70.05,69.92,69.92,37
20150601|2014-11-28 09:00,28,69.92,69.92,69.65,69.73,178
20150601|2014-11-28 09:30,28,69.85,69.85,69.55,69.55,51
20150601|2014-11-28 10:00,28,69.55,69.57,69.39,69.42,96
20150601|2014-11-28 10:30,28,69.63,69.63,69,69,228
20150601|2014-11-28 11:00,28,68.95,68.98,68.6,68.6,94
20150601|2014-11-28 11:30,28,68.6,68.6,68,68.02,313
20150601|2014-11-28 12:00,28,68.23,68.23,66.85,67.29,282
20150601|2014-11-28 12:30,28,67.34,67.64,67.16,67.16,27
20150601|2014-11-30 17:00,1,66.18,66.18,66.18,66.18,1
20150601|2014-12-01 01:30,1,65.47,65.47,65.11,65.11,5
20150601|2014-12-01 02:00,1,65.06,65.06,65.06,65.06,1
20150601|2014-12-01 03:00,1,66.01,66.01,65.5,65.51,14
20150601|2014-12-01 03:30,1,65.91,66.38,65.91,66.36,116
20150601|2014-12-01 04:00,1,66.14,66.6,66.14,66.6,16
20150601|2014-12-01 04:30,1,66.59,66.59,66.59,66.59,1
20150601|2014-12-01 05:00,1,66.09,66.47,66.01,66.47,100
20150601|2014-12-01 06:00,1,66.47,66.47,66.46,66.46,5
20150601|2014-12-01 06:30,1,66.45,66.98,66.45,66.98,26
20150601|2014-12-01 07:30,1,67.24,67.24,67,67.07,25
20150601|2014-12-01 08:00,1,67.39,67.56,67.37,67.56,15
20150601|2014-12-01 08:30,1,67.59,68.21,67.46,67.92,36
20150601|2014-12-01 09:00,1,68.03,68.3,68.03,68.3,10
20150601|2014-12-01 09:30,1,68.11,68.29,68.11,68.29,2
20150601|2014-12-01 10:00,1,68.56,68.82,68.56,68.81,13
20150601|2014-12-01 10:30,1,68.88,69.09,68.61,68.61,55
20150601|2014-12-01 11:00,1,69.35,69.35,68.93,68.93,5
20150601|2014-12-01 11:30,1,69.02,69.29,69.01,69.29,5
20150601|2014-12-01 12:00,1,69.63,69.65,69.45,69.45,3
20150601|2014-12-01 12:30,1,69.46,69.46,69.13,69.36,4
20150601|2014-12-01 13:00,1,69.35,69.5,69.35,69.5,7
20150601|2014-12-01 13:30,1,69.75,69.94,69.75,69.87,11
20150601|2014-12-01 14:00,1,69.92,70.02,69.92,70.02,2
20150601|2014-12-01 19:00,2,69.7,69.7,69.36,69.36,2
20150601|2014-12-02 02:00,2,69.19,69.19,69.19,69.19,1
20150601|2014-12-02 02:30,2,69.34,69.59,69.34,69.59,4
20150601|2014-12-02 03:30,2,69.08,69.08,69.08,69.08,1
20150601|2014-12-02 05:00,2,68.8,68.8,68.8,68.8,1
20150601|2014-12-02 06:00,2,68.58,68.58,68.58,68.58,1
20150601|2014-12-02 07:00,2,69.48,69.48,69.48,69.48,1
20150601|2014-12-02 07:30,2,69.2,69.2,68.8,68.8,2
20150601|2014-12-02 08:00,2,68.85,68.86,68.81,68.86,4
20150601|2014-12-02 08:30,2,68.97,68.97,67.85,68.01,14
20150601|2014-12-02 09:00,2,68.09,68.32,68.09,68.32,53
20150601|2014-12-02 09:30,2,68.31,68.86,68.3,68.86,13
20150601|2014-12-02 10:00,2,69.09,69.09,69.09,69.09,2
20150601|2014-12-02 10:30,2,68.75,68.75,68.57,68.65,8
20150601|2014-12-02 11:00,2,68.5,68.68,68.5,68.68,9
20150601|2014-12-02 12:30,2,68.63,68.66,68.28,68.28,17
20150601|2014-12-02 13:00,2,68.29,68.32,68.11,68.11,92
20150601|2014-12-02 13:30,2,67.93,68.21,67.93,68.2,42
20150601|2014-12-02 14:00,2,68.22,68.22,68.01,68.01,28
20150601|2014-12-02 14:30,2,68.29,68.3,68.26,68.27,40
20150601|2014-12-02 15:00,2,68.24,68.24,68.15,68.15,13
20150601|2014-12-02 15:30,2,68.1,68.1,68.1,68.1,1
20150601|2014-12-03 06:00,3,67.91,67.91,67.91,67.91,2
20150601|2014-12-03 08:30,3,68.57,68.6,68.51,68.51,4
20150601|2014-12-03 09:00,3,68.67,68.67,68.67,68.67,1
20150601|2014-12-03 09:30,3,68.47,68.89,68.42,68.89,107
20150601|2014-12-03 10:00,3,68.86,68.88,68.39,68.41,157
20150601|2014-12-03 10:30,3,68.29,68.29,68.07,68.07,3
20150601|2014-12-03 11:00,3,67.98,67.98,67.98,67.98,2
20150601|2014-12-03 11:30,3,68.03,68.1,68.03,68.08,7
20150601|2014-12-03 12:00,3,68.2,68.24,68.11,68.11,9
20150601|2014-12-03 12:30,3,67.79,67.79,67.66,67.66,2
20150601|2014-12-03 13:00,3,67.65,68.25,67.65,68.13,64
20150601|2014-12-03 13:30,3,68.08,68.08,68.08,68.08,2
20150601|2014-12-03 21:30,4,68.5,68.5,68.5,68.5,1
20150601|2014-12-03 22:30,4,68.81,68.85,68.81,68.85,14
20150601|2014-12-04 04:30,4,68.29,68.29,68.29,68.29,1
20150601|2014-12-04 06:00,4,68.05,68.05,68.05,68.05,1
20150601|2014-12-04 06:30,4,67.91,67.91,67.91,67.91,1
20150601|2014-12-04 07:00,4,67.88,67.88,67.88,67.88,1
20150601|2014-12-04 07:30,4,67.63,67.63,67.3,67.3,2
20150601|2014-12-04 08:00,4,67.26,67.38,66.99,67.38,26
20150601|2014-12-04 08:30,4,67.6,67.62,67.58,67.62,10
20150601|2014-12-04 09:00,4,67.83,67.87,67.69,67.69,54
20150601|2014-12-04 09:30,4,67.28,67.29,67.27,67.29,7
20150601|2014-12-04 10:00,4,67.19,67.19,67.19,67.19,4
20150601|2014-12-04 10:30,4,67.38,67.38,67.38,67.38,1
20150601|2014-12-04 13:00,4,67.55,67.59,67.55,67.59,2
20150601|2014-12-04 13:30,4,67.52,67.52,67.52,67.52,1
20150601|2014-12-05 01:30,5,67.3,67.3,67.3,67.3,1
20150601|2014-12-05 03:30,5,67.1,67.1,67.05,67.05,26
20150601|2014-12-05 04:30,5,67.05,67.16,67.05,67.16,13
20150601|2014-12-05 05:30,5,67.05,67.05,66.97,66.97,13
20150601|2014-12-05 06:00,5,66.98,66.98,66.98,66.98,1
20150601|2014-12-05 08:00,5,67.09,67.25,67.09,67.25,2
20150601|2014-12-05 08:30,5,66.85,66.85,66.62,66.67,28
20150601|2014-12-05 09:00,5,66.67,66.67,66.19,66.19,91
20150601|2014-12-05 09:30,5,66.15,66.16,66.15,66.16,20
20150601|2014-12-05 10:00,5,66.31,66.32,66.3,66.32,45
20150601|2014-12-05 10:30,5,66.62,66.62,66.62,66.62,2
20150601|2014-12-05 11:30,5,66.85,66.89,66.85,66.89,2
20150601|2014-12-05 12:00,5,66.9,67.13,66.9,67.13,3
20150601|2014-12-05 13:00,5,66.88,66.89,66.88,66.89,3
20150601|2014-12-05 13:30,5,66.46,66.49,66.46,66.48,3
20150601|2014-12-05 14:30,5,66.5,66.5,66.5,66.5,25
20150601|2014-12-08 03:30,8,65.98,65.98,65.65,65.68,139
20150601|2014-12-08 04:00,8,65.5,65.5,65.49,65.49,3
20150601|2014-12-08 05:30,8,65.4,65.4,65.39,65.39,6
20150601|2014-12-08 06:00,8,65.02,65.02,65.02,65.02,6
20150601|2014-12-08 06:30,8,65.37,65.37,65.37,65.37,1
20150601|2014-12-08 08:30,8,65.19,65.19,65.17,65.17,5
20150601|2014-12-08 09:00,8,65.14,65.15,65.14,65.15,2
20150601|2014-12-08 09:30,8,65.01,65.01,64.61,64.83,116
20150601|2014-12-08 10:00,8,64.84,64.84,64.3,64.45,105
20150601|2014-12-08 10:30,8,64.45,64.45,64.11,64.25,78
20150601|2014-12-08 11:00,8,64.41,64.41,64.37,64.37,3
20150601|2014-12-08 11:30,8,64.01,64.01,64.01,64.01,25
20150601|2014-12-08 12:30,8,64.49,64.49,64.16,64.16,32
20150601|2014-12-08 13:00,8,63.91,64.05,63.81,64.05,51
20150601|2014-12-08 13:30,8,64.11,64.12,64.1,64.1,100
20150601|2014-12-08 14:00,8,64.05,64.05,64.05,64.05,25
20150601|2014-12-08 15:00,8,63.94,63.94,63.94,63.94,10
20150601|2014-12-08 15:30,8,63.9,63.91,63.9,63.91,5
20150601|2014-12-08 22:30,9,63.42,63.42,63.42,63.42,1
20150601|2014-12-08 23:00,9,63.44,63.44,63.44,63.44,1
20150601|2014-12-08 23:30,9,63.5,63.5,63.5,63.5,1
20150601|2014-12-09 00:30,9,63.65,63.65,63.65,63.65,1
20150601|2014-12-09 02:00,9,63.77,63.77,63.77,63.77,1
20150601|2014-12-09 02:30,9,64.02,64.02,64.02,64.02,1
20150601|2014-12-09 04:30,9,64.15,64.4,64.15,64.4,14
20150601|2014-12-09 05:00,9,64.71,65.06,64.71,64.84,30
20150601|2014-12-09 05:30,9,64.87,64.92,64.74,64.78,42
20150601|2014-12-09 06:00,9,64.77,64.78,64.76,64.78,5
20150601|2014-12-09 07:00,9,64.52,64.65,64.52,64.6,14
20150601|2014-12-09 07:30,9,64.58,64.58,64.54,64.56,6
20150601|2014-12-09 08:00,9,64.31,64.31,64.2,64.2,3
20150601|2014-12-09 08:30,9,63.82,64.04,63.67,64.04,31
20150601|2014-12-09 09:00,9,64.2,64.62,64.2,64.2,8
20150601|2014-12-09 10:00,9,64.54,64.81,64.54,64.75,6
20150601|2014-12-09 10:30,9,64.65,64.65,64.65,64.65,2
20150601|2014-12-09 11:00,9,64.51,64.55,64.24,64.24,24
20150601|2014-12-09 11:30,9,64.19,64.35,64.18,64.35,37
20150601|2014-12-09 12:30,9,64.12,64.18,64.12,64.18,2
20150601|2014-12-09 13:00,9,64.3,64.3,64.26,64.26,5
20150601|2014-12-09 14:00,9,64.56,64.6,64.56,64.58,4
20150601|2014-12-09 14:30,9,64.63,64.63,64.57,64.57,104
20150601|2014-12-09 15:00,9,64.75,64.75,64.75,64.75,2
20150601|2014-12-09 15:30,9,64.69,64.69,64.5,64.5,44
20150601|2014-12-10 03:00,10,63.81,63.81,63.81,63.81,1
20150601|2014-12-10 06:00,10,63.58,63.58,63.58,63.58,1
20150601|2014-12-10 06:30,10,63.5,63.5,63.5,63.5,1
20150601|2014-12-10 07:30,10,63.58,63.58,63.32,63.32,3
20150601|2014-12-10 08:00,10,63.14,63.38,62.99,63.27,81
20150601|2014-12-10 08:30,10,63.18,63.18,62.91,63.01,84
20150601|2014-12-10 09:00,10,63.01,63.14,62.88,63.14,36
20150601|2014-12-10 09:30,10,62.81,62.81,61.98,62.49,185
20150601|2014-12-10 10:00,10,62.48,62.51,61.81,61.81,206
20150601|2014-12-10 10:30,10,61.71,61.9,61.61,61.9,72
20150601|2014-12-10 11:00,10,61.93,62.05,61.88,61.95,237
20150601|2014-12-10 11:30,10,62.04,62.56,62.04,62.56,11
20150601|2014-12-10 12:00,10,62.35,62.35,62.19,62.19,29
20150601|2014-12-10 12:30,10,62.18,62.2,62.01,62.14,58
20150601|2014-12-10 13:00,10,61.75,62.15,61.75,62.14,3
20150601|2014-12-10 13:30,10,62.3,62.3,62.2,62.24,54
20150601|2014-12-10 14:00,10,62.15,62.15,62.15,62.15,1
20150601|2014-12-10 15:00,10,62.41,62.41,62.39,62.39,2
20150601|2014-12-11 00:30,11,62.78,62.78,62.72,62.72,4
20150601|2014-12-11 02:00,11,62.63,62.63,62.56,62.56,3
20150601|2014-12-11 02:30,11,62.61,62.61,62.61,62.61,1
20150601|2014-12-11 03:00,11,62.57,62.57,62.57,62.57,1
20150601|2014-12-11 04:00,11,62.5,62.51,62.5,62.5,36
20150601|2014-12-11 05:00,11,62.7,62.7,62.7,62.7,1
20150601|2014-12-11 05:30,11,62.9,62.9,62.9,62.9,15
20150601|2014-12-11 06:30,11,62.61,62.61,62.61,62.61,1
20150601|2014-12-11 07:00,11,62.27,62.3,61.96,61.98,120
20150601|2014-12-11 07:30,11,61.98,62.08,61.49,61.49,89
20150601|2014-12-11 08:00,11,61.61,62.03,61.61,62.03,34
20150601|2014-12-11 08:30,11,61.94,62.08,61.94,62.04,9
20150601|2014-12-11 09:00,11,61.85,62.09,61.85,62.09,46
20150601|2014-12-11 09:30,11,62.67,62.67,62.48,62.59,6
20150601|2014-12-11 10:30,11,62.15,62.15,62.15,62.15,1
20150601|2014-12-11 11:00,11,62.18,62.18,62.18,62.18,1
20150601|2014-12-11 12:30,11,61.71,61.71,61.71,61.71,2
20150601|2014-12-11 13:00,11,61.51,61.57,61.41,61.57,58
20150601|2014-12-11 13:30,11,61.32,61.34,61.21,61.21,56
20150601|2014-12-11 14:30,11,61.28,61.28,61.28,61.28,2
20150601|2014-12-11 15:00,11,61.37,61.37,61.14,61.14,5
20150601|2014-12-11 15:30,11,61.01,61.01,60.82,60.82,2
20150601|2014-12-11 20:00,12,60.67,60.67,60.67,60.67,1
20150601|2014-12-12 02:00,12,60.55,60.61,60.55,60.61,2
20150601|2014-12-12 03:00,12,60.47,60.47,60.44,60.44,4
20150601|2014-12-12 06:00,12,60.86,60.91,60.86,60.91,3
20150601|2014-12-12 07:00,12,60.77,60.77,60.77,60.77,1
20150601|2014-12-12 07:30,12,60.61,60.61,60.28,60.29,4
20150601|2014-12-12 08:00,12,60.16,60.39,60.11,60.29,222
20150601|2014-12-12 08:30,12,60.11,60.42,60.11,60.37,35
20150601|2014-12-12 09:30,12,60.35,60.35,59.91,59.91,53
20150601|2014-12-12 10:00,12,59.83,59.86,59.71,59.71,52
20150601|2014-12-12 10:30,12,59.61,59.61,59.11,59.11,152
20150601|2014-12-12 11:00,12,59.47,59.52,59.47,59.52,10
20150601|2014-12-12 11:30,12,59.95,59.95,59.95,59.95,1
20150601|2014-12-12 12:00,12,59.8,59.83,59.57,59.57,3
20150601|2014-12-12 12:30,12,59.47,59.47,59.32,59.32,7
20150601|2014-12-12 13:00,12,59.74,59.74,59.42,59.42,30
20150601|2014-12-12 13:30,12,59.3,59.3,59.3,59.3,1
20150601|2014-12-12 14:00,12,59.29,59.29,59.29,59.29,1
20150601|2014-12-12 14:30,12,59.32,59.32,59.32,59.32,1
20150601|2014-12-14 17:00,15,58.1,58.1,58.1,58.1,1
20150601|2014-12-14 19:00,15,58.4,58.4,58.4,58.4,1
20150601|2014-12-14 21:30,15,60.14,60.14,60.14,60.14,1
20150601|2014-12-14 23:30,15,59.82,59.82,59.82,59.82,1
20150601|2014-12-15 02:30,15,60.11,60.11,60.11,60.11,1
20150601|2014-12-15 06:30,15,59.46,59.46,59.46,59.46,1
20150601|2014-12-15 07:00,15,59.62,59.62,59.61,59.61,41
20150601|2014-12-15 07:30,15,59.73,59.77,59.73,59.77,7
20150601|2014-12-15 08:00,15,59.44,59.61,59.37,59.37,6
20150601|2014-12-15 08:30,15,59.44,59.52,58.9,58.9,5
20150601|2014-12-15 09:00,15,58.76,58.9,58.76,58.9,7
20150601|2014-12-15 09:30,15,58.51,58.68,58.51,58.68,5
20150601|2014-12-15 10:00,15,58.52,58.52,58.36,58.36,13
20150601|2014-12-15 10:30,15,58.1,58.14,57.87,57.87,33
20150601|2014-12-15 11:00,15,58.12,58.28,58.12,58.28,2
20150601|2014-12-15 12:30,15,58.13,58.13,57.99,58.1,50
20150601|2014-12-15 13:00,15,57.99,58.04,57.72,57.84,66
20150601|2014-12-15 13:30,15,57.68,57.68,57.26,57.26,4
20150601|2014-12-15 14:30,15,57.2,57.2,57.2,57.2,1
20150601|2014-12-15 15:30,15,57.24,57.24,57.24,57.24,5
20150601|2014-12-15 19:00,16,57.58,57.58,57.58,57.58,1
20150601|2014-12-15 20:00,16,57.68,57.7,57.68,57.7,4
20150601|2014-12-16 01:00,16,57.54,57.54,57.42,57.42,2
20150601|2014-12-16 01:30,16,56.77,56.77,56.77,56.77,1
20150601|2014-12-16 02:00,16,57.06,57.07,57.06,57.07,4
20150601|2014-12-16 02:30,16,56.58,56.58,56.44,56.44,3
20150601|2014-12-16 03:00,16,56.18,56.18,56.18,56.18,1
20150601|2014-12-16 03:30,16,56,56.22,56,56.22,12
20150601|2014-12-16 04:00,16,56.47,56.47,56.29,56.3,4
20150601|2014-12-16 04:30,16,56.11,56.11,56.11,56.11,1
20150601|2014-12-16 05:00,16,56.25,56.25,56.25,56.25,1
20150601|2014-12-16 05:30,16,56.28,56.28,56.07,56.07,2
20150601|2014-12-16 06:00,16,55.96,55.96,55.96,55.96,1
20150601|2014-12-16 06:30,16,56.11,56.13,56.11,56.13,6
20150601|2014-12-16 07:00,16,56.07,56.07,56.07,56.07,1
20150601|2014-12-16 07:30,16,55.66,55.81,55.59,55.81,7
20150601|2014-12-16 08:00,16,55.92,56.27,55.92,55.96,7
20150601|2014-12-16 08:30,16,55.81,56.33,55.71,56.27,184
20150601|2014-12-16 09:00,16,56.3,56.79,56.29,56.79,11
20150601|2014-12-16 09:30,16,56.68,56.86,56.47,56.86,17
20150601|2014-12-16 10:00,16,57.97,58.23,57.44,58.22,8
20150601|2014-12-16 10:30,16,58.35,58.49,57.7,57.7,8
20150601|2014-12-16 11:00,16,57.5,57.55,57.31,57.35,21
20150601|2014-12-16 11:30,16,57.7,57.7,57.68,57.68,16
20150601|2014-12-16 12:30,16,57.12,57.42,57.08,57.42,52
20150601|2014-12-16 13:00,16,57.47,57.85,57.39,57.39,28
20150601|2014-12-16 14:00,16,57.35,57.35,57.35,57.35,1
20150601|2014-12-16 14:30,16,57.47,57.5,57.47,57.5,2
20150601|2014-12-16 20:00,17,56.5,56.5,56.5,56.5,1
20150601|2014-12-16 23:30,17,56.64,56.64,56.64,56.64,1
20150601|2014-12-17 00:30,17,56.9,56.9,56.9,56.9,1
20150601|2014-12-17 03:30,17,56.78,56.78,56.78,56.78,20
20150601|2014-12-17 05:00,17,56.64,56.64,56.62,56.62,18
20150601|2014-12-17 05:30,17,56.61,56.61,56.61,56.61,1
20150601|2014-12-17 06:00,17,56.56,56.7,56.22,56.22,8
20150601|2014-12-17 06:30,17,56.01,56.01,56,56,2
20150601|2014-12-17 07:30,17,56.22,56.56,56.22,56.56,113
20150601|2014-12-17 08:00,17,56.46,56.46,56.41,56.41,5
20150601|2014-12-17 08:30,17,56.8,56.8,56.8,56.8,1
20150601|2014-12-17 09:00,17,57.08,57.38,57.03,57.12,13
20150601|2014-12-17 09:30,17,57.15,57.88,57.15,57.67,66
20150601|2014-12-17 10:00,17,57.98,57.98,57.98,57.98,1
20150601|2014-12-17 10:30,17,58.37,59.95,58.37,59.45,15
20150601|2014-12-17 11:00,17,59.71,59.71,59.2,59.66,28
20150601|2014-12-17 11:30,17,59.36,59.36,59.27,59.27,4
20150601|2014-12-17 12:00,17,59.46,59.46,59.3,59.31,3
20150601|2014-12-17 12:30,17,58.92,58.92,58.87,58.87,2
20150601|2014-12-17 13:00,17,59.12,59.26,58.62,58.66,22
20150601|2014-12-17 13:30,17,57.88,57.9,57.49,57.63,13
20150601|2014-12-17 14:00,17,57.5,57.5,57.49,57.5,5
20150601|2014-12-17 23:30,18,58.01,58.01,58.01,58.01,1
20150601|2014-12-18 00:30,18,58.21,58.21,58.21,58.21,1
20150601|2014-12-18 03:00,18,58.37,59.38,58.37,59.38,2
20150601|2014-12-18 03:30,18,58.91,58.91,58.88,58.88,2
20150601|2014-12-18 04:00,18,59.41,59.6,59.41,59.6,2
20150601|2014-12-18 04:30,18,59.92,60,59.75,59.75,23
20150601|2014-12-18 05:30,18,59.53,59.53,59.11,59.23,7
20150601|2014-12-18 07:00,18,58.94,58.94,58.94,58.94,4
20150601|2014-12-18 08:00,18,58.55,58.59,58.49,58.49,36
20150601|2014-12-18 08:30,18,58.43,58.43,58.16,58.16,5
20150601|2014-12-18 09:00,18,58.16,58.18,58.16,58.18,18
20150601|2014-12-18 09:30,18,57.84,57.84,57.84,57.84,8
20150601|2014-12-18 10:00,18,57.36,57.36,57.21,57.21,4
20150601|2014-12-18 10:30,18,57.01,57.01,56.53,56.95,270
20150601|2014-12-18 11:00,18,57.36,57.55,57.36,57.55,4
20150601|2014-12-18 11:30,18,57.48,57.78,57.48,57.78,7
20150601|2014-12-18 12:00,18,57.52,57.52,57.23,57.23,14
20150601|2014-12-18 12:30,18,57.02,57.02,57.02,57.02,1
20150601|2014-12-18 13:00,18,56.51,56.51,55.68,55.74,467
20150601|2014-12-18 13:30,18,55.93,56.23,55.93,56.23,7
20150601|2014-12-18 14:00,18,56.08,56.08,56.08,56.08,1
20150601|2014-12-18 19:00,19,56.54,56.54,56.54,56.54,1
20150601|2014-12-19 02:00,19,56.12,56.13,56.09,56.09,8
20150601|2014-12-19 03:00,19,56.48,56.71,56.48,56.71,3
20150601|2014-12-19 03:30,19,56.89,56.89,56.89,56.89,1
20150601|2014-12-19 04:00,19,56.64,56.64,56.49,56.49,2
20150601|2014-12-19 06:30,19,56.6,56.6,56.6,56.6,1
20150601|2014-12-19 07:00,19,56.5,56.5,56.46,56.46,2
20150601|2014-12-19 07:30,19,56.97,56.97,56.97,56.97,2
20150601|2014-12-19 08:00,19,57.13,57.39,57.08,57.39,4
20150601|2014-12-19 08:30,19,57.46,57.46,57.3,57.4,10
20150601|2014-12-19 09:00,19,57.18,57.18,56.61,56.64,173
20150601|2014-12-19 09:30,19,57.27,57.78,57.22,57.78,15
20150601|2014-12-19 10:00,19,57.4,57.42,57.31,57.34,64
20150601|2014-12-19 11:30,19,57.62,57.62,57.62,57.62,1
20150601|2014-12-19 12:00,19,57.6,58.28,57.6,58.25,45
20150601|2014-12-19 12:30,19,58.1,58.1,58.09,58.09,2
20150601|2014-12-19 13:00,19,58.05,58.25,58.05,58.15,39
20150601|2014-12-19 13:30,19,58.52,59.14,58.52,59.14,6
20150601|2014-12-19 14:00,19,59.28,59.58,59.15,59.15,256
20150601|2014-12-19 14:30,19,59.48,59.48,59.39,59.39,6
20150601|2014-12-19 15:30,19,59.37,59.37,59.37,59.37,1
20150601|2014-12-21 20:00,22,59.37,59.38,59.37,59.38,5
20150601|2014-12-21 21:00,22,59.35,59.36,59.34,59.34,4
20150601|2014-12-21 21:30,22,59.36,59.39,59.36,59.39,11
20150601|2014-12-22 01:30,22,59.9,59.9,59.9,59.9,1
20150601|2014-12-22 02:00,22,59.72,59.74,59.68,59.74,3
20150601|2014-12-22 05:30,22,58.5,58.5,58.48,58.48,2
20150601|2014-12-22 07:00,22,58.25,58.25,58.25,58.25,1
20150601|2014-12-22 08:00,22,57.54,57.95,57.48,57.95,46
20150601|2014-12-22 08:30,22,57.98,57.98,57.57,57.57,4
20150601|2014-12-22 09:00,22,57.61,57.61,57.41,57.41,112
20150601|2014-12-22 09:30,22,57.45,57.45,57.24,57.24,7
20150601|2014-12-22 10:00,22,57.13,57.13,57.13,57.13,4
20150601|2014-12-22 10:30,22,56.98,57.04,56.82,57.04,7
20150601|2014-12-22 11:00,22,57.24,57.24,57.24,57.24,1
20150601|2014-12-22 11:30,22,57.14,57.14,57.14,57.14,1
20150601|2014-12-22 12:00,22,56.96,56.97,56.87,56.87,4
20150601|2014-12-22 12:30,22,56.94,57.21,56.94,57.19,8
20150601|2014-12-22 13:00,22,57.17,57.17,56.8,56.97,22
20150601|2014-12-22 13:30,22,56.92,56.92,56.92,56.92,1
20150601|2014-12-22 14:30,22,56.86,56.86,56.86,56.86,1
20150601|2014-12-22 23:30,23,57.5,57.5,57.5,57.5,25
20150601|2014-12-23 00:00,23,57.4,57.4,57.4,57.4,25
20150601|2014-12-23 06:00,23,57.5,57.62,57.5,57.6,83
20150601|2014-12-23 06:30,23,57.65,57.65,57.65,57.65,19
20150601|2014-12-23 07:00,23,57.65,57.65,57.65,57.65,108
20150601|2014-12-23 07:30,23,57.65,57.69,57.65,57.69,131
20150601|2014-12-23 08:00,23,56.9,56.93,56.9,56.93,6
20150601|2014-12-23 08:30,23,57.25,57.42,57.25,57.42,5
20150601|2014-12-23 09:00,23,57.49,57.49,57.49,57.49,1
20150601|2014-12-23 09:30,23,57.82,57.83,57.82,57.83,3
20150601|2014-12-23 10:30,23,57.75,57.88,57.75,57.88,84
20150601|2014-12-23 11:00,23,57.91,57.93,57.91,57.93,15
20150601|2014-12-23 11:30,23,57.88,58.19,57.87,58.18,18
20150601|2014-12-23 12:00,23,58.01,58.01,58.01,58.01,1
20150601|2014-12-23 12:30,23,57.92,58.01,57.92,57.96,8
20150601|2014-12-23 13:00,23,58.2,58.56,58.19,58.56,90
20150601|2014-12-23 13:30,23,58.63,59.03,58.63,58.79,3
20150601|2014-12-23 14:00,23,58.75,58.76,58.75,58.76,7
20150601|2014-12-23 14:30,23,58.66,58.67,58.54,58.54,12
20150601|2014-12-23 15:00,23,58.65,58.65,58.65,58.65,1
20150601|2014-12-24 00:00,24,58.35,58.53,58.35,58.53,3
20150601|2014-12-24 02:00,24,58.41,58.41,58.38,58.38,2
20150601|2014-12-24 03:30,24,57.91,57.91,57.91,57.91,1
20150601|2014-12-24 04:30,24,57.82,57.82,57.74,57.74,2
20150601|2014-12-24 05:30,24,57.84,57.84,57.84,57.84,1
20150601|2014-12-24 06:00,24,57.43,57.43,57.27,57.27,2
20150601|2014-12-24 06:30,24,57.45,57.45,57.45,57.45,1
20150601|2014-12-24 07:30,24,57.57,57.57,57.57,57.57,1
20150601|2014-12-24 08:00,24,57.51,57.51,57.48,57.48,3
20150601|2014-12-24 08:30,24,57.52,57.52,57.34,57.42,21
20150601|2014-12-24 09:00,24,57.38,57.38,57.38,57.38,1
20150601|2014-12-24 09:30,24,56.97,57.17,56.9,57.04,105
20150601|2014-12-24 10:00,24,57.23,57.54,57.23,57.31,54
20150601|2014-12-24 10:30,24,57.18,57.24,57.15,57.24,3
20150601|2014-12-24 11:00,24,57.15,57.15,57.04,57.15,22
20150601|2014-12-24 11:30,24,57.28,57.34,57.21,57.33,6
20150601|2014-12-24 12:00,24,57.57,57.57,57.56,57.56,7
20150601|2014-12-24 12:30,24,57.68,57.68,57.68,57.68,1
20150601|2014-12-25 23:30,26,57.78,57.78,57.78,57.78,1
20150601|2014-12-26 03:30,26,58.05,58.19,58.05,58.19,2
20150601|2014-12-26 07:00,26,58.22,58.22,58.22,58.22,1
20150601|2014-12-26 08:00,26,57.96,57.96,57.96,57.96,1
20150601|2014-12-26 08:30,26,57.58,57.58,57.54,57.54,2
20150601|2014-12-26 09:00,26,57.31,57.37,57.26,57.26,3
20150601|2014-12-26 09:30,26,57.31,57.31,57.28,57.28,2
20150601|2014-12-26 10:30,26,57.12,57.12,57.12,57.12,5
20150601|2014-12-26 11:00,26,56.96,56.96,56.96,56.96,1
20150601|2014-12-26 12:30,26,56.75,56.75,56.58,56.58,4
20150601|2014-12-26 13:00,26,56.6,56.6,56.41,56.55,8
20150601|2014-12-26 13:30,26,56.67,56.67,56.67,56.67,2
20150601|2014-12-28 18:00,29,57.21,57.54,57.21,57.54,3
20150601|2014-12-28 23:00,29,57.21,57.21,57.21,57.21,1
20150601|2014-12-29 00:00,29,57.08,57.08,57.08,57.08,1
20150601|2014-12-29 02:30,29,57.11,57.15,57.11,57.15,8
20150601|2014-12-29 03:00,29,57.37,57.37,57.37,57.37,1
20150601|2014-12-29 03:30,29,57.04,57.12,57.04,57.12,8
20150601|2014-12-29 04:30,29,57.21,57.21,57.21,57.21,1
20150601|2014-12-29 05:00,29,57.26,57.26,57.26,57.26,1
20150601|2014-12-29 05:30,29,57.34,57.34,57.34,57.34,1
20150601|2014-12-29 07:00,29,57.4,57.4,57.4,57.4,1
20150601|2014-12-29 08:00,29,57.39,57.39,57.18,57.18,4
20150601|2014-12-29 08:30,29,57.25,57.25,57,57,6
20150601|2014-12-29 10:00,29,56.98,56.98,56.69,56.69,9
20150601|2014-12-29 10:30,29,56.6,56.6,56.53,56.53,5
20150601|2014-12-29 11:00,29,56.54,56.54,55.6,55.6,308
20150601|2014-12-29 11:30,29,55.77,55.77,55.35,55.4,8
20150601|2014-12-29 12:00,29,55.41,55.5,55.3,55.5,7
20150601|2014-12-29 12:30,29,55.6,55.6,55.24,55.24,5
20150601|2014-12-29 13:00,29,55.27,55.74,55.27,55.74,31
20150601|2014-12-29 13:30,29,55.73,55.81,55.73,55.78,4
20150601|2014-12-29 14:00,29,55.76,55.76,55.76,55.76,8
20150601|2014-12-30 00:00,30,55.25,55.29,55.25,55.29,6
20150601|2014-12-30 01:00,30,55.25,55.25,55.25,55.25,1
20150601|2014-12-30 02:00,30,55,55,54.89,54.96,4
20150601|2014-12-30 02:30,30,54.96,55.02,54.96,55.02,2
20150601|2014-12-30 03:00,30,55,55,55,55,1
20150601|2014-12-30 06:00,30,55.42,55.42,55.41,55.41,2
20150601|2014-12-30 06:30,30,55.34,55.34,55.25,55.25,58
20150601|2014-12-30 07:30,30,55.4,55.4,55.34,55.35,32
20150601|2014-12-30 08:00,30,55.35,55.76,55.35,55.68,34
20150601|2014-12-30 08:30,30,55.66,55.92,55.66,55.92,24
20150601|2014-12-30 09:00,30,55.82,55.82,55.58,55.58,22
20150601|2014-12-30 09:30,30,55.9,55.9,55.75,55.75,26
20150601|2014-12-30 10:00,30,56.09,56.11,55.38,55.4,29
20150601|2014-12-30 10:30,30,55.54,55.65,55.53,55.65,8
20150601|2014-12-30 11:00,30,55.66,55.67,55.3,55.3,59
20150601|2014-12-30 11:30,30,55.33,55.63,55.33,55.54,28
20150601|2014-12-30 12:00,30,55.67,55.94,55.59,55.8,50
20150601|2014-12-30 12:30,30,55.95,55.95,55.94,55.94,9
20150601|2014-12-30 13:00,30,56,56.31,55.8,56.29,34
20150601|2014-12-30 13:30,30,56.3,56.31,56.02,56.02,16
20150601|2014-12-30 15:00,30,55.87,55.87,55.87,55.87,1
20150601|2014-12-30 15:30,30,56.01,56.01,56.01,56.01,1
20150601|2014-12-30 22:00,31,55.53,55.53,55.53,55.53,1
20150601|2014-12-30 23:30,31,55.63,55.72,55.63,55.72,80
20150601|2014-12-31 02:00,31,55.78,55.78,55.62,55.62,2
20150601|2014-12-31 02:30,31,55.61,55.61,55.61,55.61,1
20150601|2014-12-31 03:00,31,55.63,55.63,55.63,55.63,10
20150601|2014-12-31 03:30,31,55.57,55.61,55.35,55.41,8
20150601|2014-12-31 04:00,31,55.4,55.4,55.3,55.3,8
20150601|2014-12-31 04:30,31,55.3,55.33,55.3,55.33,2
20150601|2014-12-31 05:30,31,55.12,55.12,55.12,55.12,1
20150601|2014-12-31 06:00,31,55.02,55.05,55.02,55.02,3
20150601|2014-12-31 06:30,31,55.19,55.25,54.97,54.97,4
20150601|2014-12-31 07:30,31,55.04,55.04,54.75,54.75,24
20150601|2014-12-31 08:00,31,54.7,55.19,54.7,55.16,51
20150601|2014-12-31 08:30,31,55,55.03,54.65,54.67,43
20150601|2014-12-31 09:00,31,54.88,55.61,54.88,55.61,16
20150601|2014-12-31 09:30,31,55.71,55.85,54.99,54.99,47
20150601|2014-12-31 10:00,31,54.98,55.18,54.94,55.1,30
20150601|2014-12-31 10:30,31,55.27,55.27,55.13,55.18,19
20150601|2014-12-31 11:30,31,55.1,55.1,55,55.07,7
20150601|2014-12-31 12:00,31,55.17,55.21,55.15,55.21,4
20150601|2014-12-31 12:30,31,55.19,55.19,55.1,55.1,3
20150601|2014-12-31 13:00,31,55.11,55.86,54.83,55.86,117
20150601|2014-12-31 13:30,31,55.89,55.92,55.77,55.92,15
20150601|2015-01-01 19:00,2,56.66,56.67,56.66,56.67,2
20150601|2015-01-02 01:00,2,55.9,55.9,55.9,55.9,1
20150601|2015-01-02 04:00,2,56.08,56.08,56.08,56.08,1
20150601|2015-01-02 04:30,2,56.01,56.01,56.01,56.01,1
20150601|2015-01-02 05:30,2,55.75,55.86,55.75,55.8,3
20150601|2015-01-02 06:00,2,55.35,55.35,54.83,54.83,5
20150601|2015-01-02 06:30,2,54.66,54.86,54.47,54.73,13
20150601|2015-01-02 07:00,2,54.6,54.6,54.6,54.6,8
20150601|2015-01-02 07:30,2,54.73,54.78,54.72,54.78,3
20150601|2015-01-02 08:00,2,54.55,55.11,54.55,55.11,13
20150601|2015-01-02 08:30,2,55.1,55.48,55.1,55.23,14
20150601|2015-01-02 09:00,2,54.97,54.99,54.81,54.98,8
20150601|2015-01-02 09:30,2,55.07,55.32,54.92,55.32,5
20150601|2015-01-02 10:00,2,55.24,55.75,55.24,55.75,112
20150601|2015-01-02 10:30,2,55.91,55.98,55.74,55.81,20
20150601|2015-01-02 11:00,2,56.09,56.09,56.03,56.08,3
20150601|2015-01-02 11:30,2,55.87,55.87,55.59,55.59,3
20150601|2015-01-02 12:00,2,55.57,55.62,55.5,55.5,82
20150601|2015-01-02 12:30,2,55.02,55.21,54.97,55.15,8
20150601|2015-01-02 13:00,2,55.24,55.39,55.09,55.34,5
20150601|2015-01-02 13:30,2,54.84,55.06,54.55,55.06,53
20150601|2015-01-02 14:00,2,54.96,54.96,54.96,54.96,1
20150601|2015-01-02 14:30,2,55.04,55.04,55.04,55.04,1
20150601|2015-01-04 21:00,5,54.06,54.06,54.01,54.01,2
20150601|2015-01-05 01:30,5,54.1,54.1,54.1,54.1,1
20150601|2015-01-05 02:00,5,54.42,54.44,54.42,54.43,6
20150601|2015-01-05 03:00,5,54.39,54.45,54.33,54.33,5
20150601|2015-01-05 03:30,5,54.47,54.47,54.47,54.47,1
20150601|2015-01-05 04:00,5,54.35,54.35,54.33,54.33,2
20150601|2015-01-05 05:00,5,54.39,54.39,54.39,54.39,1
20150601|2015-01-05 05:30,5,53.95,53.95,53.82,53.88,11
20150601|2015-01-05 06:00,5,54.03,54.13,53.67,53.74,10
20150601|2015-01-05 06:30,5,53.64,53.64,53.64,53.64,1
20150601|2015-01-05 07:00,5,53.6,53.6,53.51,53.51,56
20150601|2015-01-05 07:30,5,53.36,53.42,53.19,53.42,15
20150601|2015-01-05 08:00,5,53.25,53.65,53.25,53.53,90
20150601|2015-01-05 08:30,5,53.63,53.63,53.15,53.45,85
20150601|2015-01-05 09:00,5,53.31,53.65,53.31,53.31,13
20150601|2015-01-05 09:30,5,53.15,53.33,52.95,52.95,59
20150601|2015-01-05 10:00,5,52.85,52.99,52.55,52.55,89
20150601|2015-01-05 10:30,5,52.66,52.97,52.66,52.97,18
20150601|2015-01-05 11:00,5,52.92,53.08,52.69,52.81,140
20150601|2015-01-05 11:30,5,53.1,53.2,53.1,53.18,25
20150601|2015-01-05 12:30,5,53.26,53.47,53.25,53.33,64
20150601|2015-01-05 13:00,5,53.34,53.34,52.7,52.7,14
20150601|2015-01-05 13:30,5,52.63,52.67,52.45,52.45,25
20150601|2015-01-05 14:00,5,52.56,52.61,52.56,52.61,8
20150601|2015-01-05 14:30,5,52.47,52.55,52.47,52.55,2
20150601|2015-01-05 15:00,5,52.4,52.4,52.4,52.4,1
20150601|2015-01-05 19:30,6,52.81,52.81,52.81,52.81,1
20150601|2015-01-05 21:00,6,52.94,52.94,52.87,52.88,12
20150601|2015-01-05 21:30,6,52.88,52.88,52.86,52.86,2
20150601|2015-01-05 22:30,6,52.77,52.77,52.77,52.77,1
20150601|2015-01-05 23:00,6,52.76,52.8,52.76,52.76,4
20150601|2015-01-05 23:30,6,52.78,52.78,52.78,52.78,1
20150601|2015-01-06 01:00,6,52.49,52.49,51.99,52.22,8
20150601|2015-01-06 01:30,6,52.33,52.33,52.33,52.33,1
20150601|2015-01-06 02:00,6,52.27,52.27,51.88,51.88,4
20150601|2015-01-06 02:30,6,51.9,52.05,51.9,52,3
20150601|2015-01-06 03:00,6,51.99,51.99,51.76,51.76,3
20150601|2015-01-06 03:30,6,51.69,51.71,51.4,51.43,79
20150601|2015-01-06 04:00,6,51.51,51.51,51.51,51.51,35
20150601|2015-01-06 04:30,6,51.56,51.64,51.56,51.59,3
20150601|2015-01-06 05:00,6,51.6,51.61,51.57,51.61,3
20150601|2015-01-06 05:30,6,52.05,52.05,52,52,45
20150601|2015-01-06 06:00,6,51.87,52.02,51.87,51.96,21
20150601|2015-01-06 06:30,6,51.64,52,51.64,52,3
20150601|2015-01-06 07:00,6,51.66,51.82,51.63,51.82,10
20150601|2015-01-06 07:30,6,51.89,51.97,51.51,51.58,16
20150601|2015-01-06 08:00,6,51.63,51.99,51.56,51.78,42
20150601|2015-01-06 08:30,6,51.75,51.83,51.57,51.73,40
20150601|2015-01-06 09:00,6,51.66,52.14,51.66,51.77,43
20150601|2015-01-06 09:30,6,51.65,51.66,51.36,51.58,16
20150601|2015-01-06 10:00,6,51.38,51.38,50.83,50.88,95
20150601|2015-01-06 10:30,6,50.96,50.96,50.75,50.95,17
20150601|2015-01-06 11:00,6,50.79,50.86,50.61,50.86,19
20150601|2015-01-06 11:30,6,51.02,51.09,50.88,51.06,12
20150601|2015-01-06 12:00,6,50.97,50.97,50.74,50.8,6
20150601|2015-01-06 12:30,6,50.77,50.77,50.34,50.36,5
20150601|2015-01-06 13:00,6,50.47,50.81,50.35,50.79,36
20150601|2015-01-06 13:30,6,50.86,50.99,50.86,50.99,2
20150601|2015-01-06 14:00,6,51,51.05,51,51.05,3
20150601|2015-01-06 14:30,6,50.65,50.68,50.57,50.58,5
20150601|2015-01-06 15:30,6,50.79,50.79,50.79,50.79,2
20150601|2015-01-06 16:00,6,50.82,50.83,50.82,50.83,6
20150601|2015-01-06 19:00,7,50.8,50.8,50.8,50.8,1
20150601|2015-01-06 21:30,7,50.64,50.64,50.55,50.55,99
20150601|2015-01-06 22:00,7,50.68,50.68,50.68,50.68,1
20150601|2015-01-06 22:30,7,50.61,50.61,50.61,50.61,1
20150601|2015-01-06 23:30,7,50.39,50.39,50.2,50.2,6
20150601|2015-01-07 01:00,7,50.18,50.18,50.18,50.18,1
20150601|2015-01-07 01:30,7,50,50.01,49.98,49.99,4
20150601|2015-01-07 02:00,7,49.99,50.04,49.9,49.9,8
20150601|2015-01-07 03:00,7,49.95,50.02,49.95,50.02,2
20150601|2015-01-07 03:30,7,50.21,50.41,50.21,50.3,8
20150601|2015-01-07 04:00,7,50.29,50.76,50.29,50.76,10
20150601|2015-01-07 04:30,7,51.02,51.4,50.99,51.24,150
20150601|2015-01-07 05:00,7,51.25,51.25,51,51,4
20150601|2015-01-07 05:30,7,50.85,50.85,50.8,50.8,2
20150601|2015-01-07 06:00,7,50.69,50.69,50.69,50.69,1
20150601|2015-01-07 06:30,7,50.98,51.14,50.98,50.98,37
20150601|2015-01-07 07:00,7,51.08,51.31,51.06,51.3,35
20150601|2015-01-07 07:30,7,50.9,50.9,50.9,50.9,4
20150601|2015-01-07 08:00,7,50.93,51,50.93,50.96,6
20150601|2015-01-07 08:30,7,51.26,51.69,51.26,51.69,49
20150601|2015-01-07 09:00,7,51.76,51.84,51.39,51.39,18
20150601|2015-01-07 09:30,7,51.42,51.52,50.52,50.9,44
20150601|2015-01-07 10:00,7,50.76,50.92,50.66,50.7,82
20150601|2015-01-07 10:30,7,50.83,51.26,50.83,51.2,48
20150601|2015-01-07 11:00,7,51.28,51.49,51.23,51.48,63
20150601|2015-01-07 11:30,7,51.38,51.44,51.07,51.11,13
20150601|2015-01-07 12:00,7,51.1,51.1,50.64,50.64,12
20150601|2015-01-07 12:30,7,50.79,50.92,50.79,50.92,7
20150601|2015-01-07 13:00,7,50.88,51.41,50.87,51.29,110
20150601|2015-01-07 13:30,7,51.3,51.4,51.14,51.14,230
20150601|2015-01-07 14:30,7,50.97,51.01,50.97,51.01,5
20150601|2015-01-07 15:00,7,51.03,51.28,51.03,51.28,5
20150601|2015-01-07 15:30,7,51.28,51.28,51.28,51.28,3
20150601|2015-01-07 23:30,8,51.3,51.31,51.3,51.31,3
20150601|2015-01-08 00:30,8,51.34,51.34,51.34,51.34,1
20150601|2015-01-08 01:00,8,51.34,51.34,51.2,51.2,11
20150601|2015-01-08 01:30,8,50.94,51.1,50.94,51.1,2
20150601|2015-01-08 02:30,8,51.36,51.36,51.36,51.36,1
20150601|2015-01-08 03:00,8,51.5,51.53,51.36,51.36,119
20150601|2015-01-08 03:30,8,50.98,50.98,50.98,50.98,1
20150601|2015-01-08 06:00,8,51.4,51.45,51.4,51.45,16
20150601|2015-01-08 06:30,8,51.27,51.27,51.27,51.27,1
20150601|2015-01-08 07:00,8,51.34,51.47,51.33,51.36,121
20150601|2015-01-08 07:30,8,51.18,51.32,51.18,51.26,7
20150601|2015-01-08 08:00,8,51.45,51.45,50.73,50.73,20
20150601|2015-01-08 08:30,8,50.8,51.24,50.8,51.2,9
20150601|2015-01-08 09:00,8,51.02,51.32,51.02,51.12,5
20150601|2015-01-08 09:30,8,51.02,51.28,51.02,51.09,4
20150601|2015-01-08 10:00,8,51.26,51.3,51.17,51.19,9
20150601|2015-01-08 10:30,8,51.04,51.13,50.99,51.13,13
20150601|2015-01-08 11:00,8,51.14,51.14,50.92,50.92,4
20150601|2015-01-08 11:30,8,51.07,51.14,51.03,51.1,10
20150601|2015-01-08 12:00,8,51.25,51.41,51.24,51.24,6
20150601|2015-01-08 12:30,8,51.23,51.25,50.51,50.58,35
20150601|2015-01-08 13:00,8,50.53,51.55,50.53,51.54,92
20150601|2015-01-08 13:30,8,51.48,51.57,51.34,51.34,8
20150601|2015-01-08 14:00,8,51.36,51.46,51.35,51.43,17
20150601|2015-01-08 14:30,8,51.51,51.58,51.51,51.58,4
20150601|2015-01-08 15:30,8,51.51,51.51,51.51,51.51,4
20150601|2015-01-08 19:00,9,51.83,51.83,51.83,51.83,1
20150601|2015-01-08 21:30,9,51.88,51.88,51.88,51.88,2
20150601|2015-01-08 23:30,9,51.87,51.87,51.87,51.87,1
20150601|2015-01-09 01:30,9,51.82,51.82,51.75,51.75,2
20150601|2015-01-09 03:00,9,51.55,51.55,51.55,51.55,1
20150601|2015-01-09 03:30,9,51.26,51.27,51.26,51.27,2
20150601|2015-01-09 04:00,9,51.35,51.54,51.35,51.54,3
20150601|2015-01-09 06:00,9,51.28,51.28,51.27,51.27,2
20150601|2015-01-09 06:30,9,51.23,51.23,51.23,51.23,1
20150601|2015-01-09 07:00,9,51.31,51.36,51.31,51.36,2
20150601|2015-01-09 07:30,9,51.44,51.49,50.99,51.22,32
20150601|2015-01-09 08:00,9,51.36,51.49,51.21,51.31,32
20150601|2015-01-09 08:30,9,51.38,51.46,51.12,51.17,156
20150601|2015-01-09 09:00,9,51.19,51.49,51.17,51.26,45
20150601|2015-01-09 09:30,9,51.15,51.24,50.75,50.79,437
20150601|2015-01-09 10:00,9,50.41,50.45,50,50.18,172
20150601|2015-01-09 10:30,9,50.19,50.48,50.19,50.48,31
20150601|2015-01-09 11:00,9,50.33,50.76,50.33,50.76,12
20150601|2015-01-09 11:30,9,50.44,50.64,50.43,50.43,9
20150601|2015-01-09 12:00,9,50.46,50.95,50.46,50.95,13
20150601|2015-01-09 12:30,9,50.93,51.4,50.93,51.34,68
20150601|2015-01-09 13:00,9,51.47,51.72,51.26,51.33,167
20150601|2015-01-09 13:30,9,51.36,51.36,51.21,51.3,12
20150601|2015-01-09 14:00,9,51.32,51.38,51.32,51.38,97
20150601|2015-01-09 14:30,9,51.29,51.29,51.29,51.29,1
20150601|2015-01-09 15:00,9,51.25,51.25,51.25,51.25,2
20150601|2015-01-11 18:30,12,50.78,50.87,50.77,50.87,129
20150601|2015-01-11 21:00,12,50.77,50.77,50.77,50.77,1
20150601|2015-01-11 23:30,12,50.55,50.55,50.55,50.55,1
20150601|2015-01-12 01:00,12,50.46,50.51,50.46,50.51,2
20150601|2015-01-12 02:00,12,50.28,50.3,50.27,50.27,16
20150601|2015-01-12 02:30,12,50.45,50.46,50.45,50.46,2
20150601|2015-01-12 03:00,12,50.32,50.45,50.32,50.45,2
20150601|2015-01-12 03:30,12,50.39,50.39,50.39,50.39,1
20150601|2015-01-12 04:00,12,50.46,50.46,50.46,50.46,1
20150601|2015-01-12 05:00,12,50.17,50.17,50.17,50.17,1
20150601|2015-01-12 06:00,12,50.29,50.29,50.29,50.29,1
20150601|2015-01-12 06:30,12,50.15,50.15,50.01,50.01,2
20150601|2015-01-12 07:00,12,50.01,50.01,49.87,49.9,12
20150601|2015-01-12 07:30,12,49.79,49.82,49.66,49.73,34
20150601|2015-01-12 08:00,12,49.83,49.94,49.81,49.81,9
20150601|2015-01-12 08:30,12,49.62,49.65,49.47,49.47,14
20150601|2015-01-12 09:00,12,49.35,49.54,49.35,49.48,15
20150601|2015-01-12 09:30,12,49.08,49.39,49.03,49.38,24
20150601|2015-01-12 10:00,12,49.41,49.74,49.39,49.72,18
20150601|2015-01-12 10:30,12,49.74,49.74,49.47,49.48,20
20150601|2015-01-12 11:00,12,49.55,49.65,49.5,49.55,10
20150601|2015-01-12 11:30,12,49.56,49.57,49.44,49.44,6
20150601|2015-01-12 12:00,12,49.63,49.65,49.45,49.45,9
20150601|2015-01-12 12:30,12,49.49,49.49,49.32,49.32,3
20150601|2015-01-12 13:00,12,49.27,49.58,49.14,49.14,36
20150601|2015-01-12 13:30,12,49.19,49.19,49,49.02,38
20150601|2015-01-12 14:00,12,49,49,48.95,48.95,3
20150601|2015-01-12 14:30,12,49,49,49,49,2
20150601|2015-01-12 15:00,12,48.93,48.93,48.86,48.86,6
20150601|2015-01-12 15:30,12,48.87,48.87,48.87,48.87,1
20150601|2015-01-12 19:00,13,48.42,48.42,48.42,48.42,3
20150601|2015-01-13 00:00,13,48.02,48.02,48.02,48.02,1
20150601|2015-01-13 01:00,13,47.79,47.86,47.79,47.86,3
20150601|2015-01-13 01:30,13,47.69,47.69,47.64,47.64,2
20150601|2015-01-13 02:30,13,47.73,47.73,47.69,47.69,5
20150601|2015-01-13 03:00,13,47.64,47.64,47.64,47.64,1
20150601|2015-01-13 03:30,13,47.65,47.66,47.65,47.66,30
20150601|2015-01-13 04:00,13,47.88,47.89,47.86,47.89,16
20150601|2015-01-13 04:30,13,47.9,47.9,47.69,47.69,19
20150601|2015-01-13 05:00,13,47.5,47.53,47.17,47.53,25
20150601|2015-01-13 05:30,13,47.65,47.65,47.65,47.65,15
20150601|2015-01-13 06:00,13,47.85,47.96,47.85,47.85,146
20150601|2015-01-13 06:30,13,47.63,47.63,47.63,47.63,1
20150601|2015-01-13 07:30,13,47.88,47.88,47.54,47.74,25
20150601|2015-01-13 08:00,13,48.05,48.48,48.05,48.4,120
20150601|2015-01-13 08:30,13,48.38,48.59,48.17,48.56,87
20150601|2015-01-13 09:00,13,48.45,48.53,48.22,48.5,22
20150601|2015-01-13 09:30,13,48.61,48.92,48.57,48.57,25
20150601|2015-01-13 10:00,13,48.55,48.58,48.24,48.49,56
20150601|2015-01-13 10:30,13,48.45,48.61,48.34,48.41,47
20150601|2015-01-13 11:00,13,48.42,48.5,48.39,48.49,10
20150601|2015-01-13 11:30,13,48.37,48.37,48.37,48.37,1
20150601|2015-01-13 12:00,13,48.42,48.42,48.23,48.23,27
20150601|2015-01-13 12:30,13,48.17,48.48,48.11,48.45,11
20150601|2015-01-13 13:00,13,48.28,48.95,48.17,48.95,117
20150601|2015-01-13 13:30,13,48.87,48.87,48.8,48.82,104
20150601|2015-01-13 14:00,13,48.71,49.22,48.71,49.21,16
20150601|2015-01-13 14:30,13,49.13,49.48,49.13,49.48,8
20150601|2015-01-13 15:00,13,49.45,49.45,49.42,49.42,4
20150601|2015-01-13 20:30,14,48.67,48.67,48.66,48.66,2
20150601|2015-01-13 23:30,14,48.35,48.35,48.35,48.35,1
20150601|2015-01-14 01:00,14,48.17,48.17,48.17,48.17,1
20150601|2015-01-14 01:30,14,48.33,48.33,48.14,48.14,10
20150601|2015-01-14 02:00,14,48.32,48.32,48.03,48.03,2
20150601|2015-01-14 02:30,14,48,48,48,48,1
20150601|2015-01-14 03:00,14,48.25,48.25,48.25,48.25,1
20150601|2015-01-14 04:00,14,48.52,48.58,48.52,48.58,2
20150601|2015-01-14 06:30,14,48.59,48.59,48.59,48.59,1
20150601|2015-01-14 07:00,14,48.62,48.63,48.44,48.44,7
20150601|2015-01-14 08:00,14,48.52,48.8,48.52,48.74,9
20150601|2015-01-14 08:30,14,48.96,49.38,48.86,49.06,20
20150601|2015-01-14 09:00,14,49.02,49.41,49.02,49.12,72
20150601|2015-01-14 09:30,14,48.76,49.16,48.53,49.04,32
20150601|2015-01-14 10:00,14,48.72,48.82,48.57,48.64,66
20150601|2015-01-14 10:30,14,48.64,48.81,48.5,48.5,38
20150601|2015-01-14 11:00,14,48.49,48.61,48.48,48.61,4
20150601|2015-01-14 11:30,14,48.9,48.95,48.9,48.94,50
20150601|2015-01-14 12:00,14,48.65,48.66,48.46,48.66,5
20150601|2015-01-14 12:30,14,48.65,49.08,48.65,49.07,37
20150601|2015-01-14 13:00,14,49.02,51.36,49.02,51.24,109
20150601|2015-01-14 13:30,14,51.08,51.09,50.6,50.7,70
20150601|2015-01-14 14:00,14,50.82,51,50.64,50.77,46
20150601|2015-01-14 14:30,14,50.61,50.83,50.61,50.79,8
20150601|2015-01-14 15:00,14,51.11,51.11,51.09,51.09,3
20150601|2015-01-14 15:30,14,51.09,51.09,51.09,51.09,13
20150601|2015-01-14 19:00,15,50.73,50.73,50.73,50.73,2
20150601|2015-01-14 19:30,15,50.71,50.71,50.71,50.71,1
20150601|2015-01-14 23:30,15,50.53,50.72,50.52,50.72,3
20150601|2015-01-15 00:30,15,50.59,50.6,50.54,50.54,3
20150601|2015-01-15 01:00,15,50.45,50.45,50.06,50.07,28
20150601|2015-01-15 01:30,15,50.09,50.09,50.09,50.09,4
20150601|2015-01-15 02:30,15,49.97,50.16,49.91,50.16,13
20150601|2015-01-15 03:00,15,50.13,50.19,50.09,50.09,75
20150601|2015-01-15 03:30,15,50.08,50.08,49.59,50.01,31
20150601|2015-01-15 04:00,15,50.01,50.07,49.91,49.91,21
20150601|2015-01-15 05:00,15,50.05,50.26,50.05,50.26,25
20150601|2015-01-15 05:30,15,50.32,50.75,50.18,50.59,100
20150601|2015-01-15 06:00,15,50.63,51.48,50.63,51.38,31
20150601|2015-01-15 06:30,15,51.47,51.7,51.31,51.51,33
20150601|2015-01-15 07:00,15,51.78,52.29,51.7,52.15,47
20150601|2015-01-15 07:30,15,52.34,53.61,52.23,52.89,245
20150601|2015-01-15 08:00,15,52.68,52.68,51.77,51.79,342
20150601|2015-01-15 08:30,15,51.82,51.82,50.67,50.67,52
20150601|2015-01-15 09:00,15,50.7,51.23,50.69,50.9,42
20150601|2015-01-15 09:30,15,51,51,50.25,50.35,36
20150601|2015-01-15 10:00,15,50.2,50.37,49.86,49.93,49
20150601|2015-01-15 10:30,15,50,50.76,49.98,50.06,25
20150601|2015-01-15 11:00,15,50.15,50.6,50.07,50.15,32
20150601|2015-01-15 11:30,15,50.3,50.42,50.12,50.15,8
20150601|2015-01-15 12:00,15,50.28,50.3,50.17,50.2,135
20150601|2015-01-15 12:30,15,49.92,49.95,49.28,49.32,35
20150601|2015-01-15 13:00,15,49.23,50.12,49.03,49.17,96
20150601|2015-01-15 13:30,15,49.23,49.39,49.12,49.33,12
20150601|2015-01-15 14:00,15,49.25,49.48,49.08,49.08,348
20150601|2015-01-15 14:30,15,49.1,49.1,49.1,49.1,1
20150601|2015-01-15 19:00,16,49.48,49.48,49.48,49.48,1
20150601|2015-01-15 20:30,16,49.13,49.13,49.13,49.13,1
20150601|2015-01-15 23:00,16,49.51,49.51,49.51,49.51,1
20150601|2015-01-16 00:00,16,49.35,49.35,49.35,49.35,1
20150601|2015-01-16 01:30,16,49.44,49.44,49.34,49.34,3
20150601|2015-01-16 02:00,16,49.34,49.63,49.34,49.63,5
20150601|2015-01-16 02:30,16,49.62,49.62,49.62,49.62,1
20150601|2015-01-16 03:00,16,49.87,49.87,49.82,49.82,2
20150601|2015-01-16 03:30,16,50.17,50.17,50.16,50.16,2
20150601|2015-01-16 04:00,16,50.38,50.38,50.24,50.24,101
20150601|2015-01-16 04:30,16,50.48,50.48,50.48,50.48,1
20150601|2015-01-16 05:00,16,49.97,50.03,49.96,50.03,3
20150601|2015-01-16 06:00,16,50.32,50.32,50.32,50.32,4
20150601|2015-01-16 06:30,16,49.81,49.81,49.47,49.47,16
20150601|2015-01-16 07:00,16,49.56,49.98,49.52,49.98,10
20150601|2015-01-16 07:30,16,49.79,50.19,49.48,49.54,109
20150601|2015-01-16 08:00,16,49.54,49.88,49.49,49.71,35
20150601|2015-01-16 08:30,16,49.75,50.1,49.73,49.84,34
20150601|2015-01-16 09:00,16,49.92,50.19,49.92,50.16,42
20150601|2015-01-16 09:30,16,50.71,51.05,50.29,50.58,62
20150601|2015-01-16 10:00,16,50.25,50.31,49.72,49.85,17
20150601|2015-01-16 10:30,16,50.07,50.31,50.06,50.11,103
20150601|2015-01-16 11:00,16,50.09,50.29,50.05,50.22,127
20150601|2015-01-16 11:30,16,50.4,50.6,50.29,50.6,9
20150601|2015-01-16 12:00,16,50.7,51.05,50.24,50.39,47
20150601|2015-01-16 12:30,16,50.39,50.68,50.38,50.43,37
20150601|2015-01-16 13:00,16,50.55,51.43,50.36,51.21,101
20150601|2015-01-16 13:30,16,51.11,51.26,51.1,51.2,28
20150601|2015-01-16 14:00,16,51.1,51.11,51.04,51.11,23
20150601|2015-01-16 14:30,16,51.09,51.15,51.09,51.15,22
20150601|2015-01-16 15:30,16,50.94,50.94,50.94,50.94,1
20150601|2015-01-18 19:00,19,51.03,51.03,50.86,50.86,73
20150601|2015-01-19 01:30,19,51.11,51.11,51.11,51.11,1
20150601|2015-01-19 02:00,19,50.74,50.74,50.71,50.71,2
20150601|2015-01-19 03:30,19,50.68,50.68,50.68,50.68,1
20150601|2015-01-19 04:30,19,50.99,50.99,50.91,50.97,15
20150601|2015-01-19 05:00,19,50.8,50.86,50.69,50.86,13
20150601|2015-01-19 05:30,19,50.79,50.96,50.79,50.93,12
20150601|2015-01-19 06:00,19,50.9,50.96,50.8,50.96,7
20150601|2015-01-19 06:30,19,51.02,51.02,51.02,51.02,1
20150601|2015-01-19 07:00,19,50.69,50.69,50.63,50.66,4
20150601|2015-01-19 07:30,19,50.57,50.63,50.57,50.63,9
20150601|2015-01-19 08:00,19,50.63,50.66,50.35,50.56,32
20150601|2015-01-19 08:30,19,50.67,50.67,50.53,50.58,8
20150601|2015-01-19 09:00,19,50.65,50.65,50.44,50.49,16
20150601|2015-01-19 09:30,19,50.51,50.59,50.51,50.59,4
20150601|2015-01-19 10:00,19,50.48,50.49,50.18,50.18,8
20150601|2015-01-19 10:30,19,50.34,50.36,50.34,50.35,3
20150601|2015-01-19 11:00,19,50.23,50.34,50.11,50.11,11
20150601|2015-01-19 11:30,19,50.36,50.36,50.36,50.36,1
20150601|2015-01-19 12:00,19,50.17,50.17,50.17,50.17,1
20150601|2015-01-19 14:30,19,50.11,50.41,50.1,50.41,3
20150601|2015-01-19 23:30,20,50.12,50.12,50.12,50.12,1
20150601|2015-01-20 00:30,20,50.03,50.03,50.03,50.03,1
20150601|2015-01-20 01:00,20,49.83,49.83,49.83,49.83,1
20150601|2015-01-20 01:30,20,49.89,49.89,49.89,49.89,1
20150601|2015-01-20 02:00,20,49.81,49.83,49.69,49.69,19
20150601|2015-01-20 02:30,20,49.82,49.82,49.82,49.82,1
20150601|2015-01-20 05:00,20,50.08,50.43,50.08,50.43,3
20150601|2015-01-20 06:00,20,50.27,50.27,50.27,50.27,1
20150601|2015-01-20 07:00,20,49.84,49.86,49.84,49.86,2
20150601|2015-01-20 07:30,20,49.82,49.91,49.62,49.62,98
20150601|2015-01-20 08:00,20,49.49,49.49,49.07,49.46,120
20150601|2015-01-20 08:30,20,49.36,49.44,48.94,49.13,44
20150601|2015-01-20 09:00,20,49.05,49.38,49.05,49.38,61
20150601|2015-01-20 09:30,20,49.24,49.39,49.2,49.31,189
20150601|2015-01-20 10:00,20,49.43,49.88,49.28,49.7,45
20150601|2015-01-20 10:30,20,49.57,49.57,49.48,49.48,24
20150601|2015-01-20 11:00,20,49.46,49.68,49.36,49.68,9
20150601|2015-01-20 11:30,20,49.73,49.81,49.48,49.48,18
20150601|2015-01-20 12:00,20,49.52,49.52,49.44,49.44,52
20150601|2015-01-20 12:30,20,49.3,49.32,49,49,7
20150601|2015-01-20 13:00,20,49.46,49.46,48.79,48.8,95
20150601|2015-01-20 13:30,20,49.05,49.09,49.05,49.09,2
20150601|2015-01-20 14:00,20,48.97,48.97,48.97,48.97,1
20150601|2015-01-20 14:30,20,48.94,49,48.94,48.94,11
20150601|2015-01-20 20:30,21,49.23,49.23,49.23,49.23,1
20150601|2015-01-20 23:30,21,49.38,49.43,49.38,49.43,6
20150601|2015-01-21 01:00,21,49.31,49.31,49.31,49.31,1
20150601|2015-01-21 03:30,21,49.33,49.33,49.33,49.33,1
20150601|2015-01-21 04:00,21,49.37,49.37,49.37,49.37,1
20150601|2015-01-21 05:00,21,49.38,49.38,49.15,49.15,3
20150601|2015-01-21 06:00,21,49,49,49,49,5
20150601|2015-01-21 06:30,21,49.11,49.11,49.11,49.11,1
20150601|2015-01-21 07:00,21,49.04,49.04,49.01,49.01,2
20150601|2015-01-21 07:30,21,49.4,49.66,49.4,49.58,26
20150601|2015-01-21 08:00,21,49.67,49.96,49.56,49.64,20
20150601|2015-01-21 08:30,21,49.58,50.14,49.49,50.08,32
20150601|2015-01-21 09:00,21,49.94,50.16,49.85,50.09,13
20150601|2015-01-21 09:30,21,50.27,50.46,50.11,50.25,27
20150601|2015-01-21 10:00,21,49.98,50.01,49.64,49.65,20
20150601|2015-01-21 10:30,21,49.85,50.25,49.85,50.21,16
20150601|2015-01-21 11:00,21,50.07,50.07,49.84,49.89,5
20150601|2015-01-21 11:30,21,50.1,50.1,49.63,49.68,14
20150601|2015-01-21 12:00,21,49.65,49.86,49.65,49.86,5
20150601|2015-01-21 12:30,21,49.32,49.66,49.32,49.66,25
20150601|2015-01-21 13:00,21,49.41,50.33,49.41,50.03,43
20150601|2015-01-21 13:30,21,49.97,50,49.93,50,11
20150601|2015-01-21 14:00,21,49.96,49.96,49.85,49.89,7
20150601|2015-01-21 14:30,21,49.91,49.91,49.77,49.77,3
20150601|2015-01-21 15:00,21,49.85,49.85,49.85,49.85,1
20150601|2015-01-21 15:30,21,49.7,49.7,49.7,49.7,1
20150601|2015-01-21 23:30,22,49.82,49.82,49.82,49.82,1
20150601|2015-01-22 01:00,22,49.8,49.8,49.8,49.8,2
20150601|2015-01-22 02:00,22,49.62,49.62,49.62,49.62,1
20150601|2015-01-22 03:00,22,49.72,49.72,49.72,49.72,1
20150601|2015-01-22 03:30,22,49.77,49.91,49.77,49.91,7
20150601|2015-01-22 04:00,22,49.96,50.2,49.96,50.02,17
20150601|2015-01-22 04:30,22,50.33,50.33,50.33,50.33,1
20150601|2015-01-22 05:00,22,50.31,50.73,50.3,50.67,46
20150601|2015-01-22 05:30,22,50.65,51.1,50.64,50.83,60
20150601|2015-01-22 06:00,22,51.24,51.43,51.24,51.43,20
20150601|2015-01-22 06:30,22,51.07,51.25,50.79,50.89,61
20150601|2015-01-22 07:00,22,50.94,51.05,50.58,50.79,16
20150601|2015-01-22 07:30,22,50.71,50.71,49.91,49.91,11
20150601|2015-01-22 08:00,22,49.86,50.04,49.63,49.93,17
20150601|2015-01-22 08:30,22,50.04,50.22,49.59,49.68,25
20150601|2015-01-22 09:00,22,49.63,49.78,49.48,49.48,77
20150601|2015-01-22 09:30,22,49.38,49.64,49.31,49.42,41
20150601|2015-01-22 10:00,22,49.33,49.33,48.55,48.91,65
20150601|2015-01-22 10:30,22,48.91,48.91,48.51,48.67,66
20150601|2015-01-22 11:00,22,48.74,49.35,48.62,49.26,27
20150601|2015-01-22 11:30,22,49.38,49.64,49.17,49.31,44
20150601|2015-01-22 12:00,22,49.27,49.3,48.78,48.78,85
20150601|2015-01-22 12:30,22,48.88,48.98,48.72,48.75,6
20150601|2015-01-22 13:00,22,48.7,48.98,48.43,48.81,35
20150601|2015-01-22 13:30,22,48.86,49.24,48.85,49.21,8
20150601|2015-01-22 14:00,22,49.1,49.12,49.06,49.06,3
20150601|2015-01-22 14:30,22,49.17,49.2,49.17,49.2,2
20150601|2015-01-22 15:00,22,48.99,48.99,48.97,48.97,3
20150601|2015-01-22 19:00,23,49.71,49.83,49.71,49.83,2
20150601|2015-01-22 19:30,23,49.52,49.52,49.52,49.52,1
20150601|2015-01-22 23:00,23,49.55,49.55,49.55,49.55,1
20150601|2015-01-22 23:30,23,49.65,49.65,49.65,49.65,1
20150601|2015-01-23 00:00,23,49.63,49.65,49.6,49.6,4
20150601|2015-01-23 00:30,23,49.54,49.54,49.49,49.49,4
20150601|2015-01-23 01:00,23,49.6,49.6,49.6,49.6,1
20150601|2015-01-23 02:00,23,49.79,49.79,49.73,49.73,2
20150601|2015-01-23 02:30,23,49.79,49.79,49.38,49.38,3
20150601|2015-01-23 03:00,23,49.28,49.28,48.96,48.96,11
20150601|2015-01-23 03:30,23,49.19,49.26,49.19,49.26,3
20150601|2015-01-23 04:00,23,49.31,49.48,49.31,49.48,6
20150601|2015-01-23 04:30,23,49.37,49.41,49.28,49.41,10
20150601|2015-01-23 05:00,23,49.43,49.47,49.38,49.38,11
20150601|2015-01-23 05:30,23,49.29,49.53,49.16,49.53,12
20150601|2015-01-23 06:00,23,49.55,49.55,49.43,49.49,8
20150601|2015-01-23 06:30,23,49.19,49.19,48.7,48.7,5
20150601|2015-01-23 07:00,23,48.74,49.12,48.73,49.12,10
20150601|2015-01-23 07:30,23,48.96,48.96,48.41,48.44,12
20150601|2015-01-23 08:00,23,48.38,48.59,48.14,48.58,43
20150601|2015-01-23 08:30,23,48.69,48.81,48.44,48.66,25
20150601|2015-01-23 09:00,23,48.66,49.35,48.66,49.2,59
20150601|2015-01-23 09:30,23,49.07,49.13,48.87,49.1,151
20150601|2015-01-23 10:00,23,48.99,49.01,48.65,48.81,31
20150601|2015-01-23 10:30,23,48.9,48.9,48.75,48.75,10
20150601|2015-01-23 11:00,23,48.74,48.74,48.45,48.45,8
20150601|2015-01-23 11:30,23,48.54,48.63,48.4,48.4,14
20150601|2015-01-23 12:00,23,48.42,48.54,48.34,48.4,37
20150601|2015-01-23 12:30,23,48.39,48.53,48.36,48.38,5
20150601|2015-01-23 13:00,23,48.3,48.49,48.21,48.3,24
20150601|2015-01-23 13:30,23,48.33,48.33,48.18,48.25,44
20150601|2015-01-23 14:00,23,48.3,48.31,48.24,48.24,3
20150601|2015-01-23 14:30,23,48.1,48.1,48.1,48.1,1
20150601|2015-01-23 15:00,23,48.13,48.13,48.13,48.13,1
20150601|2015-01-25 17:30,26,47.35,47.35,47.35,47.35,1
20150601|2015-01-25 23:30,26,47.93,47.93,47.93,47.93,1
20150601|2015-01-26 01:00,26,47.78,47.78,47.73,47.73,3
20150601|2015-01-26 01:30,26,47.68,47.68,47.56,47.64,17
20150601|2015-01-26 03:30,26,47.78,47.8,47.78,47.8,2
20150601|2015-01-26 04:00,26,47.96,47.96,47.89,47.89,2
20150601|2015-01-26 04:30,26,47.68,47.68,47.68,47.68,1
20150601|2015-01-26 05:00,26,47.74,47.74,47.74,47.74,1
20150601|2015-01-26 06:00,26,47.72,47.93,47.72,47.86,12
20150601|2015-01-26 06:30,26,47.84,48.65,47.84,48.65,38
20150601|2015-01-26 07:00,26,48.41,48.8,48.41,48.73,34
20150601|2015-01-26 07:30,26,48.62,48.68,48.42,48.49,131
20150601|2015-01-26 08:00,26,48.27,48.32,48.12,48.2,10
20150601|2015-01-26 08:30,26,48.26,48.49,48.06,48.42,11
20150601|2015-01-26 09:00,26,48.4,48.46,48.3,48.46,6
20150601|2015-01-26 09:30,26,48.42,48.53,48.34,48.36,6
20150601|2015-01-26 10:00,26,48.4,48.42,48.07,48.27,34
20150601|2015-01-26 10:30,26,48.41,48.76,48.28,48.76,103
20150601|2015-01-26 11:00,26,48.77,49.1,48.77,49.08,37
20150601|2015-01-26 11:30,26,48.82,48.84,48.7,48.84,10
20150601|2015-01-26 12:00,26,48.8,48.8,48.44,48.57,20
20150601|2015-01-26 12:30,26,48.54,48.64,48.5,48.5,4
20150601|2015-01-26 13:00,26,48.39,48.39,48.07,48.08,19
20150601|2015-01-26 14:00,26,48.03,48.03,47.97,47.97,3
20150601|2015-01-26 19:00,27,48.08,48.08,48.08,48.08,1
20150601|2015-01-26 19:30,27,48.08,48.08,48.08,48.08,1
20150601|2015-01-26 23:30,27,48.1,48.11,48.1,48.11,3
20150601|2015-01-27 00:30,27,47.86,47.86,47.86,47.86,1
20150601|2015-01-27 02:00,27,47.78,47.83,47.78,47.83,3
20150601|2015-01-27 02:30,27,47.92,48.54,47.92,48.46,10
20150601|2015-01-27 03:00,27,48.18,48.18,48.18,48.18,1
20150601|2015-01-27 05:00,27,48.19,48.19,47.93,47.93,2
20150601|2015-01-27 05:30,27,47.88,47.88,47.8,47.8,6
20150601|2015-01-27 06:00,27,47.88,47.88,47.88,47.88,1
20150601|2015-01-27 06:30,27,48.13,48.13,48.03,48.03,2
20150601|2015-01-27 07:00,27,48.03,48.2,48.01,48.2,4
20150601|2015-01-27 07:30,27,48.2,48.31,48.2,48.27,5
20150601|2015-01-27 08:00,27,48.36,48.36,47.89,48,14
20150601|2015-01-27 08:30,27,48.22,48.22,48.22,48.22,1
20150601|2015-01-27 09:00,27,48.1,48.2,47.94,48.1,6
20150601|2015-01-27 09:30,27,48.25,48.29,48.23,48.29,4
20150601|2015-01-27 10:00,27,48.05,48.51,48.02,48.51,23
20150601|2015-01-27 10:30,27,48.46,48.91,48.45,48.75,33
20150601|2015-01-27 11:00,27,48.72,49,48.55,48.87,16
20150601|2015-01-27 11:30,27,48.8,48.94,48.62,48.67,9
20150601|2015-01-27 12:00,27,48.69,48.78,48.46,48.68,14
20150601|2015-01-27 12:30,27,48.88,48.88,48.57,48.64,9
20150601|2015-01-27 13:00,27,48.66,49.28,48.66,48.95,45
20150601|2015-01-27 13:30,27,48.92,48.92,48.78,48.78,4
20150601|2015-01-27 14:00,27,48.64,48.67,48.61,48.67,3
20150601|2015-01-27 15:30,27,48.47,48.47,48.47,48.47,1
20150601|2015-01-27 19:30,28,48.19,48.22,48.19,48.22,5
20150601|2015-01-27 23:30,28,48.47,48.47,48.47,48.47,1
20150601|2015-01-28 03:30,28,48.25,48.25,48.25,48.25,1
20150601|2015-01-28 04:00,28,48.2,48.2,48.2,48.2,1
20150601|2015-01-28 05:00,28,48.23,48.36,48.23,48.36,2
20150601|2015-01-28 05:30,28,48.39,48.39,48.39,48.39,1
20150601|2015-01-28 06:00,28,48.38,48.42,48.38,48.42,2
20150601|2015-01-28 07:00,28,48.39,48.39,48.13,48.22,45
20150601|2015-01-28 07:30,28,48.08,48.17,48.04,48.05,32
20150601|2015-01-28 08:00,28,48.05,48.16,47.94,48.16,29
20150601|2015-01-28 08:30,28,48.02,48.11,48,48.03,23
20150601|2015-01-28 09:00,28,47.86,47.86,47.57,47.6,68
20150601|2015-01-28 09:30,28,47.68,48.38,47.68,48.06,31
20150601|2015-01-28 10:00,28,48.22,48.53,48.13,48.16,86
20150601|2015-01-28 10:30,28,48.16,48.23,48.03,48.05,136
20150601|2015-01-28 11:00,28,47.79,48.1,47.79,48.03,10
20150601|2015-01-28 11:30,28,47.87,47.87,47.87,47.87,2
20150601|2015-01-28 12:00,28,47.91,47.91,47.7,47.72,90
20150601|2015-01-28 12:30,28,47.78,47.83,47.59,47.76,15
20150601|2015-01-28 13:00,28,47.74,47.74,47.26,47.49,120
20150601|2015-01-28 13:30,28,47.48,47.58,47.41,47.41,97
20150601|2015-01-28 14:00,28,47.42,47.43,47.32,47.43,8
20150601|2015-01-28 14:30,28,47.33,47.33,47.27,47.27,51
20150601|2015-01-28 15:00,28,47.33,47.35,47.33,47.33,6
20150601|2015-01-28 15:30,28,47.31,47.36,47.31,47.32,3
20150601|2015-01-28 20:30,29,47.57,47.57,47.56,47.56,4
20150601|2015-01-28 21:00,29,47.54,47.54,47.54,47.54,2
20150601|2015-01-29 01:30,29,47.42,47.42,47.42,47.42,1
20150601|2015-01-29 02:00,29,47.3,47.3,47.3,47.3,2
20150601|2015-01-29 02:30,29,47.34,47.41,47.28,47.4,36
20150601|2015-01-29 03:00,29,47.45,47.45,47.45,47.45,1
20150601|2015-01-29 04:00,29,47.64,47.76,47.64,47.76,2
20150601|2015-01-29 04:30,29,47.49,47.49,47.47,47.47,50
20150601|2015-01-29 05:00,29,47.55,47.57,47.38,47.38,4
20150601|2015-01-29 05:30,29,47.35,47.35,47.35,47.35,5
20150601|2015-01-29 07:00,29,47.63,47.63,47.59,47.59,7
20150601|2015-01-29 07:30,29,47.72,47.72,47.52,47.66,11
20150601|2015-01-29 08:00,29,47.77,47.93,47.7,47.91,14
20150601|2015-01-29 08:30,29,47.8,47.82,47.51,47.82,14
20150601|2015-01-29 09:00,29,47.8,47.8,47.38,47.41,61
20150601|2015-01-29 09:30,29,47.3,47.3,46.8,47,115
20150601|2015-01-29 10:00,29,46.89,47.09,46.7,46.96,32
20150601|2015-01-29 10:30,29,46.96,47.06,46.93,46.93,50
20150601|2015-01-29 11:00,29,46.98,47.02,46.85,46.85,12
20150601|2015-01-29 11:30,29,47,47.14,46.96,47.01,41
20150601|2015-01-29 12:00,29,47.11,47.27,47.09,47.26,8
20150601|2015-01-29 12:30,29,47.38,47.68,47.35,47.4,50
20150601|2015-01-29 13:00,29,47.27,47.67,47.15,47.67,55
20150601|2015-01-29 13:30,29,47.61,47.71,47.56,47.57,23
20150601|2015-01-29 15:00,29,47.62,47.62,47.46,47.46,4
20150601|2015-01-29 23:30,30,47.68,47.68,47.68,47.68,1
20150601|2015-01-30 02:30,30,47.64,47.64,47.64,47.64,1
20150601|2015-01-30 03:00,30,47.81,47.81,47.81,47.81,1
20150601|2015-01-30 04:00,30,48.05,48.05,48.02,48.02,51
20150601|2015-01-30 05:00,30,47.96,48.09,47.96,48.01,54
20150601|2015-01-30 05:30,30,48.06,48.06,48.06,48.06,1
20150601|2015-01-30 06:30,30,47.95,47.95,47.95,47.95,50
20150601|2015-01-30 07:00,30,47.98,47.98,47.76,47.76,4
20150601|2015-01-30 07:30,30,47.74,47.74,47.62,47.62,3
20150601|2015-01-30 08:00,30,47.37,47.46,47.37,47.46,18
20150601|2015-01-30 08:30,30,47.77,48.47,47.77,48.47,37
20150601|2015-01-30 09:00,30,48.4,48.4,48.06,48.3,44
20150601|2015-01-30 09:30,30,48.31,48.31,48.13,48.15,8
20150601|2015-01-30 10:00,30,48.13,48.13,47.87,48.06,7
20150601|2015-01-30 10:30,30,48.08,48.23,47.98,48.18,42
20150601|2015-01-30 11:00,30,48.09,48.3,48.06,48.3,26
20150601|2015-01-30 11:30,30,48.3,48.54,48.3,48.54,8
20150601|2015-01-30 12:00,30,48.83,48.83,48.41,48.66,36
20150601|2015-01-30 12:30,30,48.68,49.88,48.64,49.54,55
20150601|2015-01-30 13:00,30,49.59,51.31,49.49,51.16,206
20150601|2015-01-30 13:30,30,51.12,51.12,50.24,50.26,27
20150601|2015-01-30 14:00,30,50.33,50.69,50.33,50.69,6
20150601|2015-01-30 14:30,30,50.72,50.75,50.41,50.41,11
20150601|2015-01-30 15:00,30,50.47,50.67,50.47,50.55,5
20150601|2015-02-01 17:00,2,50.93,51.05,50.93,51.05,2
20150601|2015-02-01 19:00,2,49.99,49.99,49.99,49.99,1
20150601|2015-02-01 20:30,2,49.87,49.89,49.87,49.89,2
20150601|2015-02-01 22:00,2,49.99,49.99,49.99,49.99,1
20150601|2015-02-02 00:00,2,50.03,50.03,50.03,50.03,1
20150601|2015-02-02 00:30,2,50,50,50,50,1
20150601|2015-02-02 01:00,2,50.19,50.19,50.19,50.19,1
20150601|2015-02-02 03:00,2,50.28,50.28,50.28,50.28,1
20150601|2015-02-02 03:30,2,50.07,50.07,50.07,50.07,1
20150601|2015-02-02 04:00,2,50.14,50.43,50.14,50.43,8
20150601|2015-02-02 04:30,2,50.82,51.55,50.82,51.55,36
20150601|2015-02-02 05:00,2,51.5,53.13,51.49,52.24,468
20150601|2015-02-02 05:30,2,52.32,52.86,52.32,52.56,8
20150601|2015-02-02 06:00,2,52.25,52.28,52.25,52.28,2
20150601|2015-02-02 06:30,2,52,52.03,51.49,52.03,10
20150601|2015-02-02 07:00,2,51.53,51.57,51.17,51.55,30
20150601|2015-02-02 07:30,2,51.18,51.78,51.18,51.78,35
20150601|2015-02-02 08:00,2,51.8,52.81,51.8,52.24,176
20150601|2015-02-02 08:30,2,52.11,52.11,51.48,51.66,66
20150601|2015-02-02 09:00,2,51.55,51.55,50.97,51.09,51
20150601|2015-02-02 09:30,2,51.13,51.49,51.05,51.31,64
20150601|2015-02-02 10:00,2,51.44,51.69,51.03,51.69,70
20150601|2015-02-02 10:30,2,51.65,52.47,51.65,52.47,27
20150601|2015-02-02 11:00,2,52.35,52.38,52.17,52.21,32
20150601|2015-02-02 11:30,2,52.06,52.29,51.97,52.28,20
20150601|2015-02-02 12:00,2,52.17,52.52,52.1,52.52,18
20150601|2015-02-02 12:30,2,52.69,52.73,52.43,52.51,15
20150601|2015-02-02 13:00,2,52.43,52.75,52.12,52.74,117
20150601|2015-02-02 13:30,2,52.5,52.57,52.45,52.53,9
20150601|2015-02-02 14:00,2,52.56,52.85,52.53,52.83,105
20150601|2015-02-02 14:30,2,52.91,52.99,52.91,52.99,10
20150601|2015-02-02 15:30,2,53.1,53.1,53.1,53.1,1
20150601|2015-02-02 20:00,3,52.95,52.95,52.95,52.95,29
20150601|2015-02-02 20:30,3,53.03,53.03,52.95,52.96,26
20150601|2015-02-02 23:30,3,52.95,52.95,52.92,52.92,2
20150601|2015-02-03 00:00,3,52.93,53.08,52.93,52.97,5
20150601|2015-02-03 00:30,3,53.1,53.1,53.1,53.1,2
20150601|2015-02-03 01:00,3,53.3,53.32,53.3,53.32,6
20150601|2015-02-03 01:30,3,53.33,53.42,53.31,53.31,13
20150601|2015-02-03 02:00,3,53.13,53.26,53.03,53.26,21
20150601|2015-02-03 02:30,3,53.92,53.94,53.72,53.75,14
20150601|2015-02-03 03:00,3,54.01,54.3,54.01,54.18,18
20150601|2015-02-03 03:30,3,54.23,54.23,53.76,53.81,6
20150601|2015-02-03 04:00,3,54,54.45,54,54.2,131
20150601|2015-02-03 04:30,3,54.16,54.24,54.13,54.24,52
20150601|2015-02-03 05:00,3,54.56,54.71,54.36,54.45,193
20150601|2015-02-03 05:30,3,54.59,54.59,54.45,54.45,4
20150601|2015-02-03 06:00,3,54.38,54.41,54.2,54.41,9
20150601|2015-02-03 07:00,3,53.94,53.97,53.73,53.95,27
20150601|2015-02-03 07:30,3,54.04,54.26,53.97,54.26,24
20150601|2015-02-03 08:00,3,54.34,54.35,53.6,53.77,139
20150601|2015-02-03 08:30,3,53.89,54.2,53.72,54.2,38
20150601|2015-02-03 09:00,3,54.14,54.27,54.02,54.2,49
20150601|2015-02-03 09:30,3,54.36,54.36,54.14,54.23,512
20150601|2015-02-03 10:00,3,54.08,54.35,54.03,54.32,34
20150601|2015-02-03 10:30,3,54.22,54.23,53.86,53.93,42
20150601|2015-02-03 11:00,3,53.89,54.36,53.84,54.36,103
20150601|2015-02-03 11:30,3,54.31,55.19,54.31,55,65
20150601|2015-02-03 12:00,3,54.96,55.93,54.95,55.92,60
20150601|2015-02-03 12:30,3,56.08,56.48,55.78,56.44,88
20150601|2015-02-03 13:00,3,56.57,57.06,56.03,56.03,95
20150601|2015-02-03 13:30,3,56.1,56.12,55.68,55.84,24
20150601|2015-02-03 14:00,3,55.8,55.8,55.69,55.69,4
20150601|2015-02-03 14:30,3,55.57,55.57,55.26,55.42,130
20150601|2015-02-03 15:00,3,55.42,55.42,54.75,54.75,12
20150601|2015-02-03 15:30,3,54.67,54.76,54.67,54.74,14
20150601|2015-02-03 19:30,4,55.15,55.15,55.15,55.15,1
20150601|2015-02-03 20:30,4,55.24,55.24,55.24,55.24,1
20150601|2015-02-03 23:30,4,55.58,55.58,55.58,55.58,1
20150601|2015-02-04 01:00,4,55.27,55.27,55.27,55.27,1
20150601|2015-02-04 01:30,4,55.39,55.39,55.39,55.39,1
20150601|2015-02-04 02:00,4,55.32,55.32,55.32,55.32,1
20150601|2015-02-04 02:30,4,55.24,55.24,55.24,55.24,1
20150601|2015-02-04 03:30,4,54.66,54.66,54.33,54.46,21
20150601|2015-02-04 04:00,4,54.64,54.8,54.4,54.78,103
20150601|2015-02-04 04:30,4,54.23,54.23,54.23,54.23,3
20150601|2015-02-04 05:00,4,54.37,54.45,54.33,54.45,6
20150601|2015-02-04 05:30,4,54.75,54.75,54.75,54.75,2
20150601|2015-02-04 06:30,4,54.73,54.73,54.73,54.73,4
20150601|2015-02-04 07:00,4,54.89,55.21,54.71,54.71,63
20150601|2015-02-04 07:30,4,54.61,54.61,54.25,54.43,43
20150601|2015-02-04 08:00,4,54.47,54.47,53.83,54.13,43
20150601|2015-02-04 08:30,4,54.05,54.15,53.68,54.01,59
20150601|2015-02-04 09:00,4,54.17,54.17,53.83,54.03,37
20150601|2015-02-04 09:30,4,53.85,53.85,53.29,53.37,127
20150601|2015-02-04 10:00,4,53.37,53.72,53.23,53.65,32
20150601|2015-02-04 10:30,4,53.74,53.91,53.42,53.42,11
20150601|2015-02-04 11:00,4,53.42,53.66,53,53,24
20150601|2015-02-04 11:30,4,53.1,53.16,52.65,52.78,47
20150601|2015-02-04 12:00,4,52.82,52.88,52.59,52.8,15
20150601|2015-02-04 12:30,4,52.78,52.9,52.4,52.4,26
20150601|2015-02-04 13:00,4,52.32,52.42,51.47,51.86,170
20150601|2015-02-04 13:30,4,52.01,52.22,51.81,52.04,9
20150601|2015-02-04 14:00,4,52.01,52.44,52.01,52.44,22
20150601|2015-02-04 14:30,4,52.4,52.4,52.12,52.23,7
20150601|2015-02-04 15:00,4,52.24,52.24,52.24,52.24,1
20150601|2015-02-04 15:30,4,51.99,51.99,51.99,51.99,1
20150601|2015-02-04 19:00,5,52.34,52.38,52.34,52.38,3
20150601|2015-02-04 19:30,5,52.29,52.3,52.29,52.3,3
20150601|2015-02-04 22:30,5,51.96,51.96,51.83,51.85,7
20150601|2015-02-04 23:30,5,51.63,51.63,51.63,51.63,1
20150601|2015-02-05 00:00,5,51.2,51.2,50.77,50.97,10
20150601|2015-02-05 00:30,5,50.85,51.13,50.85,51.13,4
20150601|2015-02-05 01:00,5,51.22,51.22,51.22,51.22,1
20150601|2015-02-05 01:30,5,51.04,51.04,51.04,51.04,1
20150601|2015-02-05 02:00,5,51.24,51.57,51.08,51.57,8
20150601|2015-02-05 02:30,5,51.4,51.4,51.21,51.21,3
20150601|2015-02-05 03:00,5,51.45,51.75,51.45,51.75,24
20150601|2015-02-05 03:30,5,52.4,52.42,52.15,52.15,14
20150601|2015-02-05 04:30,5,52.46,52.84,52.46,52.84,5
20150601|2015-02-05 05:00,5,52.74,52.74,52.45,52.52,39
20150601|2015-02-05 05:30,5,52.28,52.28,52.28,52.28,1
20150601|2015-02-05 06:00,5,52.17,52.56,52.17,52.56,3
20150601|2015-02-05 06:30,5,52.92,53.24,52.84,52.84,57
20150601|2015-02-05 07:00,5,52.68,53,52.68,53,32
20150601|2015-02-05 07:30,5,53.17,53.17,52.74,52.74,28
20150601|2015-02-05 08:00,5,52.92,53,52.64,52.69,25
20150601|2015-02-05 08:30,5,53.02,53.95,53,53.33,60
20150601|2015-02-05 09:00,5,53.6,54.54,53.58,53.95,81
20150601|2015-02-05 09:30,5,53.76,54.37,53.74,54.18,108
20150601|2015-02-05 10:00,5,54.11,54.85,54.05,54.64,75
20150601|2015-02-05 10:30,5,54.7,55.24,54.7,54.96,149
20150601|2015-02-05 11:00,5,54.84,54.85,54.3,54.38,186
20150601|2015-02-05 11:30,5,54.53,54.9,54.19,54.34,38
20150601|2015-02-05 12:00,5,54.66,54.76,54.54,54.54,25
20150601|2015-02-05 12:30,5,54.65,54.65,53.91,53.95,22
20150601|2015-02-05 13:00,5,53.63,54.03,53.51,53.81,51
20150601|2015-02-05 13:30,5,53.85,53.85,53.62,53.81,5
20150601|2015-02-05 14:00,5,53.84,53.9,53.84,53.89,3
20150601|2015-02-05 14:30,5,54,54.07,54,54.07,2
20150601|2015-02-05 19:00,6,54.22,54.22,54.22,54.22,2
20150601|2015-02-05 23:30,6,54.9,55.03,54.8,55.03,6
20150601|2015-02-06 01:30,6,54.75,54.81,54.72,54.81,3
20150601|2015-02-06 02:30,6,54.56,55.57,54.56,55.57,16
20150601|2015-02-06 03:00,6,55.37,55.42,55.1,55.42,5
20150601|2015-02-06 03:30,6,55.24,55.24,55.24,55.24,1
20150601|2015-02-06 04:00,6,55.42,55.75,55.3,55.56,33
20150601|2015-02-06 04:30,6,55.64,55.85,55.64,55.85,126
20150601|2015-02-06 05:00,6,55.48,55.49,55.23,55.33,195
20150601|2015-02-06 05:30,6,55.56,55.56,55.4,55.4,21
20150601|2015-02-06 06:00,6,55.16,55.16,55.13,55.13,2
20150601|2015-02-06 06:30,6,55.15,55.23,54.9,54.9,5
20150601|2015-02-06 07:00,6,54.68,55.2,54.67,55.2,9
20150601|2015-02-06 07:30,6,55.17,55.54,54.79,55.54,41
20150601|2015-02-06 08:00,6,55.44,55.44,54.29,54.51,87
20150601|2015-02-06 08:30,6,54.71,54.98,54.54,54.96,13
20150601|2015-02-06 09:00,6,55.12,55.2,54.8,54.81,20
20150601|2015-02-06 09:30,6,54.96,55.07,54.52,54.65,21
20150601|2015-02-06 10:00,6,54.61,54.93,54.39,54.93,58
20150601|2015-02-06 10:30,6,54.88,55.01,54.88,54.99,4
20150601|2015-02-06 11:00,6,55.17,55.65,54.98,55.55,25
20150601|2015-02-06 11:30,6,55.63,56.15,55.49,55.73,144
20150601|2015-02-06 12:00,6,56.06,56.25,55.1,55.39,132
20150601|2015-02-06 12:30,6,55.14,55.37,54.77,54.9,19
20150601|2015-02-06 13:00,6,54.83,54.93,54.5,54.86,58
20150601|2015-02-06 13:30,6,54.8,54.88,54.75,54.81,8
20150601|2015-02-06 14:00,6,55.08,55.08,54.92,54.92,2
20150601|2015-02-06 14:30,6,55.01,55.01,55.01,55.01,1
20150601|2015-02-06 15:00,6,55.02,55.02,54.93,54.93,3
20150601|2015-02-08 17:00,9,55.62,56.23,55.62,55.65,5
20150601|2015-02-08 18:30,9,55.5,55.5,55.28,55.28,2
20150601|2015-02-08 21:00,9,55.3,55.3,55.27,55.27,12
20150601|2015-02-08 23:00,9,55,55.01,55,55.01,7
20150601|2015-02-09 01:00,9,54.89,54.89,54.89,54.89,1
20150601|2015-02-09 02:00,9,54.96,54.96,54.96,54.96,1
20150601|2015-02-09 02:30,9,55.07,55.07,54.91,54.91,2
20150601|2015-02-09 03:00,9,54.98,54.98,54.98,54.98,1
20150601|2015-02-09 04:00,9,55.01,55.01,55.01,55.01,20
20150601|2015-02-09 04:30,9,55.3,55.3,55.3,55.3,1
20150601|2015-02-09 05:00,9,55.17,55.43,55.16,55.25,15
20150601|2015-02-09 06:00,9,55.57,55.66,55.48,55.61,10
20150601|2015-02-09 06:30,9,55.6,55.6,55.35,55.37,83
20150601|2015-02-09 07:30,9,55.45,55.45,55.18,55.29,22
20150601|2015-02-09 08:00,9,55.69,55.89,55.63,55.89,68
20150601|2015-02-09 08:30,9,55.82,55.96,55.62,55.88,19
20150601|2015-02-09 09:00,9,55.89,56,55.53,55.85,151
20150601|2015-02-09 09:30,9,56.05,56.28,55.64,55.74,62
20150601|2015-02-09 10:00,9,55.76,56.18,55.76,56.04,34
20150601|2015-02-09 10:30,9,55.81,55.99,55.81,55.99,30
20150601|2015-02-09 11:00,9,55.94,56.05,55.77,55.77,24
20150601|2015-02-09 11:30,9,55.92,56,55.68,55.68,30
20150601|2015-02-09 12:00,9,55.85,56.04,55.85,56.01,15
20150601|2015-02-09 12:30,9,55.93,56.71,55.9,56.39,84
20150601|2015-02-09 13:00,9,56.1,56.12,55.58,55.99,63
20150601|2015-02-09 13:30,9,55.88,55.88,55.76,55.76,2
20150601|2015-02-09 14:00,9,55.85,55.85,55.83,55.83,3
20150601|2015-02-09 14:30,9,55.74,55.79,55.69,55.79,3
20150601|2015-02-09 15:00,9,55.82,55.82,55.8,55.8,2
20150601|2015-02-09 19:30,10,55.24,55.25,55.24,55.25,3
20150601|2015-02-09 20:30,10,55.14,55.14,55.11,55.11,2
20150601|2015-02-09 21:30,10,55.23,55.23,55.23,55.23,1
20150601|2015-02-09 23:30,10,54.98,54.98,54.98,54.98,1
20150601|2015-02-10 02:00,10,55.2,55.2,55.2,55.2,3
20150601|2015-02-10 02:30,10,55.06,55.06,54.98,54.98,3
20150601|2015-02-10 03:00,10,55.04,55.04,55.04,55.04,1
20150601|2015-02-10 03:30,10,55.04,55.04,55.04,55.04,1
20150601|2015-02-10 04:00,10,55.42,55.42,55.06,55.15,5
20150601|2015-02-10 04:30,10,55.19,55.33,55.19,55.31,11
20150601|2015-02-10 05:00,10,55.23,55.29,54.85,54.85,8
20150601|2015-02-10 05:30,10,55.14,55.15,55.14,55.15,2
20150601|2015-02-10 06:00,10,55.33,55.42,55.33,55.42,3
20150601|2015-02-10 06:30,10,55.32,55.32,55.32,55.32,7
20150601|2015-02-10 07:00,10,55.2,55.41,55.2,55.4,6
20150601|2015-02-10 07:30,10,55.32,55.35,55.1,55.35,17
20150601|2015-02-10 08:00,10,55.38,55.59,55.14,55.45,70
20150601|2015-02-10 08:30,10,55.29,55.3,54.52,54.55,77
20150601|2015-02-10 09:00,10,54.65,54.69,54.18,54.2,48
20150601|2015-02-10 09:30,10,54.2,54.52,54.18,54.52,64
20150601|2015-02-10 10:00,10,54.41,54.41,53.82,54.05,231
20150601|2015-02-10 10:30,10,54.07,54.09,53.86,53.89,9
20150601|2015-02-10 11:00,10,53.9,54.04,53.9,54.04,8
20150601|2015-02-10 11:30,10,54.06,54.09,53.99,54.05,12
20150601|2015-02-10 12:00,10,54.09,54.09,53.57,53.72,181
20150601|2015-02-10 12:30,10,53.72,53.79,53.31,53.31,249
20150601|2015-02-10 13:00,10,53.33,53.69,53.27,53.41,58
20150601|2015-02-10 13:30,10,53.5,53.54,53.37,53.42,7
20150601|2015-02-10 14:30,10,53.83,53.83,53.83,53.83,5
20150601|2015-02-10 15:30,10,54.04,54.05,54.04,54.05,4
20150601|2015-02-10 21:30,11,53.4,53.4,53.4,53.4,1
20150601|2015-02-10 23:30,11,53.79,53.79,53.79,53.79,1
20150601|2015-02-11 00:30,11,53.69,53.7,53.68,53.7,4
20150601|2015-02-11 01:30,11,53.79,53.79,53.79,53.79,1
20150601|2015-02-11 02:00,11,53.52,53.55,53.52,53.55,2
20150601|2015-02-11 02:30,11,53.67,53.67,53.65,53.65,3
20150601|2015-02-11 03:00,11,53.7,53.84,53.7,53.78,12
20150601|2015-02-11 03:30,11,53.41,53.41,53.06,53.25,25
20150601|2015-02-11 04:00,11,53.22,53.22,52.95,52.98,14
20150601|2015-02-11 04:30,11,52.97,52.97,52.77,52.96,9
20150601|2015-02-11 05:00,11,52.92,53.04,52.92,53,6
20150601|2015-02-11 05:30,11,53.08,53.08,53.08,53.08,1
20150601|2015-02-11 06:00,11,53.26,53.26,53.26,53.26,1
20150601|2015-02-11 06:30,11,53.18,53.45,53.18,53.4,6
20150601|2015-02-11 07:00,11,53.18,53.21,52.98,53.07,45
20150601|2015-02-11 07:30,11,53.12,53.12,52.72,52.72,16
20150601|2015-02-11 08:00,11,52.92,52.95,52.48,52.7,321
20150601|2015-02-11 08:30,11,52.59,52.78,52.2,52.2,244
20150601|2015-02-11 09:00,11,52.28,52.45,52.05,52.15,35
20150601|2015-02-11 09:30,11,51.81,52.29,51.58,52.22,59
20150601|2015-02-11 10:00,11,52.27,52.91,52.23,52.91,345
20150601|2015-02-11 10:30,11,52.73,52.85,52.58,52.85,46
20150601|2015-02-11 11:00,11,52.8,53.39,52.8,53.33,33
20150601|2015-02-11 11:30,11,53.29,53.3,52.84,52.86,119
20150601|2015-02-11 12:00,11,52.78,52.78,52.37,52.7,21
20150601|2015-02-11 12:30,11,52.66,52.75,52.35,52.55,119
20150601|2015-02-11 13:00,11,52.75,52.75,52.4,52.4,176
20150601|2015-02-11 13:30,11,52.47,52.51,52.47,52.49,13
20150601|2015-02-11 14:00,11,52.83,52.83,52.83,52.83,1
20150601|2015-02-11 14:30,11,52.93,52.93,52.93,52.93,1
20150601|2015-02-11 15:00,11,52.92,52.92,52.89,52.89,3
20150601|2015-02-11 15:30,11,52.99,52.99,52.99,52.99,1
20150601|2015-02-11 19:30,12,53.09,53.09,53.09,53.09,1
20150601|2015-02-11 20:30,12,53,53,52.98,52.98,3
20150601|2015-02-11 23:00,12,53.1,53.1,53.1,53.1,1
20150601|2015-02-11 23:30,12,53.05,53.25,53.05,53.25,2
20150601|2015-02-12 02:00,12,53.34,53.44,53.34,53.42,20
20150601|2015-02-12 02:30,12,53.47,53.76,53.46,53.66,34
20150601|2015-02-12 03:30,12,53.86,53.86,53.86,53.86,1
20150601|2015-02-12 04:30,12,53.58,53.58,53.57,53.57,11
20150601|2015-02-12 05:00,12,53.67,53.67,53.52,53.62,12
20150601|2015-02-12 05:30,12,53.55,53.55,53.55,53.55,1
20150601|2015-02-12 06:00,12,53.75,53.9,53.75,53.82,20
20150601|2015-02-12 06:30,12,53.76,53.76,53.76,53.76,1
20150601|2015-02-12 07:00,12,53.53,53.53,53.25,53.43,26
20150601|2015-02-12 07:30,12,53.33,53.33,53.11,53.11,11
20150601|2015-02-12 08:00,12,53.2,54.34,53.2,54.26,155
20150601|2015-02-12 08:30,12,54.31,54.72,54.18,54.33,214
20150601|2015-02-12 09:00,12,54.1,54.11,53.46,53.47,69
20150601|2015-02-12 09:30,12,53.52,54.18,53.47,53.57,105
20150601|2015-02-12 10:00,12,53.65,54.22,53.65,53.81,21
20150601|2015-02-12 10:30,12,53.78,54.53,53.78,54.49,33
20150601|2015-02-12 11:00,12,54.5,54.58,54.12,54.27,39
20150601|2015-02-12 11:30,12,54.47,54.47,54.15,54.33,69
20150601|2015-02-12 12:00,12,54.44,54.81,54.37,54.79,128
20150601|2015-02-12 12:30,12,54.82,54.82,54.21,54.27,70
20150601|2015-02-12 13:00,12,54.35,54.95,54.35,54.86,217
20150601|2015-02-12 13:30,12,54.88,55.01,54.7,55.01,15
20150601|2015-02-12 14:00,12,55.02,55.02,54.81,54.81,57
20150601|2015-02-12 14:30,12,54.71,54.85,54.69,54.85,10
20150601|2015-02-12 15:00,12,54.81,54.81,54.81,54.81,2
20150601|2015-02-12 15:30,12,54.65,54.65,54.65,54.65,9
20150601|2015-02-12 16:30,12,54.78,54.89,54.78,54.89,5
20150601|2015-02-12 19:00,13,54.65,54.65,54.65,54.65,50
20150601|2015-02-12 21:00,13,54.95,54.95,54.95,54.95,50
20150601|2015-02-12 22:00,13,55.17,55.17,55.17,55.17,1
20150601|2015-02-13 00:00,13,55.32,55.32,55.32,55.32,1
20150601|2015-02-13 00:30,13,55.53,55.64,55.53,55.64,19
20150601|2015-02-13 01:30,13,55.5,55.54,55.5,55.54,2
20150601|2015-02-13 02:00,13,55.65,55.65,55.65,55.65,1
20150601|2015-02-13 02:30,13,55.51,55.51,55.51,55.51,1
20150601|2015-02-13 03:00,13,55.56,55.56,55.33,55.33,6
20150601|2015-02-13 03:30,13,55.31,55.31,55.31,55.31,1
20150601|2015-02-13 04:00,13,55.57,55.57,55.57,55.57,3
20150601|2015-02-13 04:30,13,55.71,55.74,55.68,55.68,6
20150601|2015-02-13 05:00,13,55.4,55.4,55.39,55.39,2
20150601|2015-02-13 06:00,13,55.47,55.48,55.3,55.3,9
20150601|2015-02-13 06:30,13,55.49,56.32,55.49,56.32,15
20150601|2015-02-13 07:00,13,56.19,56.34,56.04,56.06,33
20150601|2015-02-13 07:30,13,56.12,56.42,56.07,56.17,16
20150601|2015-02-13 08:00,13,56.21,56.21,55.96,56.1,29
20150601|2015-02-13 08:30,13,56.07,56.46,56.06,56.27,32
20150601|2015-02-13 09:00,13,56.31,56.65,56.29,56.48,41
20150601|2015-02-13 09:30,13,56.58,56.62,56.52,56.54,7
20150601|2015-02-13 10:00,13,56.69,56.77,56.16,56.39,35
20150601|2015-02-13 10:30,13,56.36,56.36,56.12,56.17,32
20150601|2015-02-13 11:00,13,56.21,56.26,56.1,56.1,4
20150601|2015-02-13 11:30,13,56.29,56.5,56.29,56.33,15
20150601|2015-02-13 12:00,13,56.48,56.54,56.21,56.21,30
20150601|2015-02-13 12:30,13,56.16,56.16,55.6,55.67,73
20150601|2015-02-13 13:00,13,55.84,56.32,55.71,56.2,500
20150601|2015-02-13 13:30,13,56.13,56.15,56.01,56.11,46
20150601|2015-02-13 14:00,13,56.18,56.28,56.18,56.28,3
20150601|2015-02-13 14:30,13,56.11,56.11,55.96,55.96,5
20150601|2015-02-13 15:00,13,55.88,55.91,55.8,55.86,6
20150601|2015-02-15 17:00,16,56.68,56.68,56.68,56.68,1
20150601|2015-02-15 20:00,16,56.06,56.06,56.06,56.06,1
20150601|2015-02-15 23:00,16,56.05,56.05,56.05,56.05,1
20150601|2015-02-15 23:30,16,55.93,55.93,55.93,55.93,1
20150601|2015-02-16 01:00,16,56.16,56.16,56.16,56.16,1
20150601|2015-02-16 01:30,16,56.01,56.01,56.01,56.01,1
20150601|2015-02-16 02:00,16,55.64,55.71,55.64,55.69,7
20150601|2015-02-16 02:30,16,55.51,55.51,55.49,55.49,3
20150601|2015-02-16 03:00,16,55.68,55.7,55.68,55.7,3
20150601|2015-02-16 03:30,16,55.75,55.91,55.75,55.91,14
20150601|2015-02-16 04:00,16,56.01,56.01,56.01,56.01,2
20150601|2015-02-16 04:30,16,55.96,55.96,55.9,55.95,19
20150601|2015-02-16 05:00,16,56.03,56.55,56.03,56.55,22
20150601|2015-02-16 05:30,16,56.43,56.47,56.43,56.43,29
20150601|2015-02-16 06:00,16,56.48,56.48,56.44,56.46,4
20150601|2015-02-16 06:30,16,56.25,56.25,56.23,56.24,7
20150601|2015-02-16 07:00,16,56.28,56.32,56.27,56.32,4
20150601|2015-02-16 07:30,16,56.47,56.49,56.46,56.49,4
20150601|2015-02-16 08:00,16,56.11,56.31,56.11,56.17,9
20150601|2015-02-16 08:30,16,56.11,56.23,56.01,56.04,11
20150601|2015-02-16 09:00,16,56.14,56.14,56.07,56.07,6
20150601|2015-02-16 09:30,16,56.05,56.23,56.05,56.21,4
20150601|2015-02-16 10:00,16,56.17,56.25,56.16,56.16,3
20150601|2015-02-16 10:30,16,56.13,56.24,56.06,56.24,35
20150601|2015-02-16 11:00,16,56.11,56.16,55.98,55.98,5
20150601|2015-02-16 11:30,16,55.94,55.96,55.87,55.96,11
20150601|2015-02-16 12:00,16,55.89,55.89,55.89,55.89,3
20150601|2015-02-16 15:00,16,55.95,55.97,55.95,55.97,3
20150601|2015-02-16 21:00,17,56.22,56.22,56.22,56.22,1
20150601|2015-02-16 23:30,17,56.26,56.32,56.26,56.32,2
20150601|2015-02-17 02:00,17,56.16,56.16,56.05,56.15,11
20150601|2015-02-17 02:30,17,56.33,56.45,56.32,56.45,19
20150601|2015-02-17 03:00,17,56.29,56.33,56.24,56.33,4
20150601|2015-02-17 04:00,17,56.48,56.6,56.44,56.6,11
20150601|2015-02-17 04:30,17,56.23,56.26,56.23,56.26,9
20150601|2015-02-17 05:00,17,56.28,56.3,56.21,56.28,26
20150601|2015-02-17 05:30,17,56.27,56.43,56.27,56.43,67
20150601|2015-02-17 06:00,17,56.4,56.4,56.1,56.1,22
20150601|2015-02-17 06:30,17,56.01,56.11,56.01,56.11,4
20150601|2015-02-17 07:00,17,56.02,56.02,55.74,55.86,30
20150601|2015-02-17 07:30,17,56.04,56.08,55.56,55.56,31
20150601|2015-02-17 08:00,17,55.6,55.6,54.89,55.14,153
20150601|2015-02-17 08:30,17,55.24,55.25,54.53,54.89,110
20150601|2015-02-17 09:00,17,54.74,54.76,54.29,54.45,86
20150601|2015-02-17 09:30,17,54.51,54.76,54.37,54.76,87
20150601|2015-02-17 10:00,17,54.7,55.09,54.62,54.91,40
20150601|2015-02-17 10:30,17,54.92,55.17,54.84,55.05,27
20150601|2015-02-17 11:00,17,55.21,55.23,55.19,55.19,5
20150601|2015-02-17 11:30,17,55.12,55.19,55.1,55.12,19
20150601|2015-02-17 12:00,17,55.28,55.83,55.28,55.65,49
20150601|2015-02-17 12:30,17,55.75,56.42,55.75,56.41,47
20150601|2015-02-17 13:00,17,56.39,57.25,56.32,56.77,204
20150601|2015-02-17 13:30,17,56.81,56.81,56.57,56.59,27
20150601|2015-02-17 14:00,17,56.65,56.73,56.61,56.61,3
20150601|2015-02-17 14:30,17,56.73,56.73,56.42,56.45,8
20150601|2015-02-17 15:00,17,56.31,56.31,56.3,56.3,2
20150601|2015-02-17 20:00,18,56.45,56.45,56.45,56.45,1
20150601|2015-02-17 23:00,18,56.48,56.48,56.47,56.47,2
20150601|2015-02-17 23:30,18,56.47,56.47,56.47,56.47,1
20150601|2015-02-18 02:00,18,56.55,56.55,56.28,56.28,12
20150601|2015-02-18 02:30,18,56.17,56.2,56.12,56.2,12
20150601|2015-02-18 03:00,18,55.96,55.96,55.96,55.96,1
20150601|2015-02-18 04:00,18,56,56,55.9,55.9,4
20150601|2015-02-18 04:30,18,55.89,55.89,55.77,55.77,3
20150601|2015-02-18 05:30,18,55.96,56.02,55.96,55.97,4
20150601|2015-02-18 06:00,18,55.92,55.92,55.86,55.86,9
20150601|2015-02-18 06:30,18,55.66,55.82,55.66,55.82,43
20150601|2015-02-18 07:00,18,55.78,55.78,55.78,55.78,1
20150601|2015-02-18 07:30,18,55.7,55.7,55.66,55.68,4
20150601|2015-02-18 08:00,18,55.58,55.58,55.17,55.49,33
20150601|2015-02-18 08:30,18,55.55,56.28,55.44,55.85,58
20150601|2015-02-18 09:00,18,55.97,56.23,55.91,55.91,11
20150601|2015-02-18 09:30,18,56.02,56.02,55.97,55.97,4
20150601|2015-02-18 10:00,18,55.9,55.92,55.55,55.66,10
20150601|2015-02-18 10:30,18,55.74,55.74,55.21,55.45,10
20150601|2015-02-18 11:00,18,55.4,55.43,55.25,55.25,16
20150601|2015-02-18 11:30,18,55.6,55.66,55.28,55.29,17
20150601|2015-02-18 12:00,18,55.41,55.44,55,55,104
20150601|2015-02-18 12:30,18,55.08,55.25,55,55.25,15
20150601|2015-02-18 13:00,18,55.31,55.8,55.13,55.47,47
20150601|2015-02-18 13:30,18,55.13,55.22,54.68,54.76,35
20150601|2015-02-18 14:00,18,54.82,54.84,54.53,54.73,13
20150601|2015-02-18 14:30,18,54.57,54.57,54.54,54.54,4
20150601|2015-02-18 15:30,18,54.62,54.62,54,54,151
20150601|2015-02-18 16:00,18,53.58,53.58,53.58,53.58,2
20150601|2015-02-18 19:30,19,53.66,53.66,53.66,53.66,2
20150601|2015-02-18 21:00,19,53.75,53.75,53.75,53.75,1
20150601|2015-02-19 00:00,19,53.69,53.69,53.67,53.67,2
20150601|2015-02-19 01:00,19,53.67,53.67,53.67,53.67,1
20150601|2015-02-19 01:30,19,53.56,53.58,53.49,53.49,5
20150601|2015-02-19 02:00,19,53.53,53.57,53.47,53.47,8
20150601|2015-02-19 02:30,19,53.31,53.33,53,53.01,214
20150601|2015-02-19 03:00,19,52.99,53.46,52.99,53.46,37
20150601|2015-02-19 03:30,19,53.48,53.5,53.39,53.41,10
20150601|2015-02-19 04:00,19,53.6,53.6,53.43,53.51,9
20150601|2015-02-19 04:30,19,53.77,53.77,53.59,53.59,6
20150601|2015-02-19 05:00,19,53.47,53.47,53.34,53.37,14
20150601|2015-02-19 05:30,19,53.2,53.54,53.2,53.49,9
20150601|2015-02-19 06:00,19,53.45,53.51,53.25,53.31,34
20150601|2015-02-19 06:30,19,53.3,53.3,53.14,53.19,60
20150601|2015-02-19 07:00,19,53.2,53.29,53.05,53.05,264
20150601|2015-02-19 07:30,19,53.06,53.16,52.68,52.68,76
20150601|2015-02-19 08:00,19,52.57,52.76,52.28,52.63,98
20150601|2015-02-19 08:30,19,52.59,52.91,52.52,52.73,64
20150601|2015-02-19 09:00,19,52.64,53.15,52.56,53.13,130
20150601|2015-02-19 09:30,19,53.13,53.13,52.69,52.72,34
20150601|2015-02-19 10:00,19,53.23,53.85,53.02,53.54,175
20150601|2015-02-19 10:30,19,53.58,54.67,53.58,54.31,86
20150601|2015-02-19 11:00,19,54.27,54.39,54,54,19
20150601|2015-02-19 11:30,19,53.82,54.23,53.75,54.2,38
20150601|2015-02-19 12:00,19,54.12,54.41,53.89,53.89,50
20150601|2015-02-19 12:30,19,53.86,54.74,53.86,54.74,66
20150601|2015-02-19 13:00,19,54.89,54.98,54.03,54.23,307
20150601|2015-02-19 13:30,19,54.25,54.32,54.11,54.3,59
20150601|2015-02-19 14:00,19,54.3,54.4,54.3,54.4,22
20150601|2015-02-19 14:30,19,54.26,54.26,54.26,54.26,1
20150601|2015-02-19 15:00,19,54.28,54.35,54.22,54.22,7
20150601|2015-02-19 16:30,19,54.51,54.51,54.5,54.5,2
20150601|2015-02-19 19:00,20,54.55,54.66,54.55,54.66,3
20150601|2015-02-20 01:00,20,54.63,54.63,54.53,54.53,5
20150601|2015-02-20 01:30,20,54.46,54.46,54.46,54.46,1
20150601|2015-02-20 02:00,20,54.43,54.63,54.22,54.22,38
20150601|2015-02-20 02:30,20,54.3,54.41,54.3,54.3,5
20150601|2015-02-20 03:00,20,54.19,54.19,54.01,54.04,5
20150601|2015-02-20 03:30,20,54.16,54.18,54.15,54.15,7
20150601|2015-02-20 04:00,20,54.03,54.32,54.03,54.32,48
20150601|2015-02-20 04:30,20,54.22,54.22,54.08,54.08,8
20150601|2015-02-20 05:00,20,54.09,54.14,53.98,54.14,7
20150601|2015-02-20 05:30,20,54,54.08,53.98,54.08,13
20150601|2015-02-20 06:00,20,54.16,54.33,54.16,54.33,17
20150601|2015-02-20 06:30,20,54.37,54.62,54.36,54.62,39
20150601|2015-02-20 07:00,20,54.39,54.72,54.35,54.58,53
20150601|2015-02-20 07:30,20,54.5,54.75,54.41,54.49,69
20150601|2015-02-20 08:00,20,54.39,54.4,54.06,54.32,84
20150601|2015-02-20 08:30,20,54.33,54.33,53.7,53.86,219
20150601|2015-02-20 09:00,20,53.76,53.93,53.54,53.8,77
20150601|2015-02-20 09:30,20,53.68,54.24,53.6,54.16,208
20150601|2015-02-20 10:00,20,54.13,54.35,54.05,54.35,98
20150601|2015-02-20 10:30,20,54.33,54.35,53.79,54.04,98
20150601|2015-02-20 11:00,20,54.17,54.53,54.11,54.36,52
20150601|2015-02-20 11:30,20,54.39,54.41,53.81,53.81,134
20150601|2015-02-20 12:00,20,54.05,54.05,53.53,53.68,114
20150601|2015-02-20 12:30,20,53.69,53.76,53.52,53.71,136
20150601|2015-02-20 13:00,20,53.75,53.81,53.3,53.48,97
20150601|2015-02-20 13:30,20,53.51,53.64,53.51,53.58,16
20150601|2015-02-20 14:00,20,53.55,53.64,53.55,53.64,12
20150601|2015-02-20 14:30,20,53.47,53.47,53.47,53.47,1
20150601|2015-02-20 15:00,20,53.42,53.42,53.37,53.37,5
20150601|2015-02-22 17:00,23,53.27,53.27,53.05,53.05,2
20150601|2015-02-22 17:30,23,53.07,53.07,53.05,53.05,2
20150601|2015-02-22 23:30,23,53.59,53.59,53.59,53.59,1
20150601|2015-02-23 01:00,23,53.44,53.44,53.44,53.44,1
20150601|2015-02-23 01:30,23,53.42,53.47,53.42,53.47,3
20150601|2015-02-23 02:00,23,53.32,53.32,53.07,53.1,16
20150601|2015-02-23 02:30,23,53.2,53.23,53.1,53.18,13
20150601|2015-02-23 03:00,23,53.16,53.33,53.05,53.32,28
20150601|2015-02-23 03:30,23,53.36,53.4,53.09,53.12,32
20150601|2015-02-23 04:00,23,53.13,53.19,52.91,52.92,38
20150601|2015-02-23 04:30,23,52.96,53.03,52.91,52.96,13
20150601|2015-02-23 05:00,23,52.88,52.88,52.46,52.62,50
20150601|2015-02-23 05:30,23,52.61,52.64,52.48,52.52,37
20150601|2015-02-23 06:00,23,52.52,52.55,52.11,52.17,44
20150601|2015-02-23 06:30,23,52.1,52.1,51.68,51.76,33
20150601|2015-02-23 07:00,23,51.83,51.91,51.73,51.87,36
20150601|2015-02-23 07:30,23,51.9,52.12,51.8,51.8,138
20150601|2015-02-23 08:00,23,51.73,52.3,51.73,52.3,88
20150601|2015-02-23 08:30,23,52.37,52.43,51.96,52.08,53
20150601|2015-02-23 09:00,23,52.13,52.51,52.08,52.25,64
20150601|2015-02-23 09:30,23,52.31,52.83,52.17,52.71,112
20150601|2015-02-23 10:00,23,52.73,52.73,52.35,52.49,17
20150601|2015-02-23 10:30,23,52.54,52.73,52.44,52.44,44
20150601|2015-02-23 11:00,23,52.53,52.53,52.15,52.18,95
20150601|2015-02-23 11:30,23,52.17,52.49,52.11,52.46,76
20150601|2015-02-23 12:00,23,52.54,52.56,52.28,52.28,16
20150601|2015-02-23 12:30,23,52.56,53.51,52.56,52.93,161
20150601|2015-02-23 13:00,23,52.77,52.79,52.33,52.53,148
20150601|2015-02-23 13:30,23,52.63,52.65,52.12,52.34,209
20150601|2015-02-23 14:00,23,52.33,52.33,52.16,52.16,6
20150601|2015-02-23 15:00,23,52.37,52.37,52.37,52.37,1
20150601|2015-02-23 15:30,23,52.39,52.43,52.39,52.43,5
20150601|2015-02-23 16:30,23,52.56,52.56,52.56,52.56,1
20150601|2015-02-23 23:00,24,52.6,52.6,52.28,52.28,2
20150601|2015-02-23 23:30,24,52.33,52.33,52.33,52.33,1
20150601|2015-02-24 00:00,24,52.05,52.05,52.05,52.05,5
20150601|2015-02-24 00:30,24,52.18,52.18,52.18,52.18,5
20150601|2015-02-24 01:30,24,52.04,52.04,51.82,51.82,43
20150601|2015-02-24 02:00,24,51.93,52.12,51.93,52.12,6
20150601|2015-02-24 02:30,24,52.02,52.03,51.93,51.93,13
20150601|2015-02-24 03:00,24,52.09,52.09,52.09,52.09,1
20150601|2015-02-24 03:30,24,52.14,52.28,52.14,52.23,19
20150601|2015-02-24 04:00,24,52.31,52.31,52.14,52.14,2
20150601|2015-02-24 04:30,24,52.18,52.34,52.18,52.32,8
20150601|2015-02-24 05:00,24,52.35,52.78,52.35,52.74,46
20150601|2015-02-24 05:30,24,52.86,52.9,52.71,52.85,39
20150601|2015-02-24 06:00,24,52.91,52.91,52.7,52.76,14
20150601|2015-02-24 06:30,24,52.66,52.66,52.66,52.66,5
20150601|2015-02-24 07:00,24,52.7,52.9,52.7,52.75,40
20150601|2015-02-24 07:30,24,52.78,53.22,52.7,53.2,18
20150601|2015-02-24 08:00,24,53.18,53.31,52.88,53.01,55
20150601|2015-02-24 08:30,24,52.99,53.13,52.77,52.77,56
20150601|2015-02-24 09:00,24,52.71,52.98,52.69,52.98,50
20150601|2015-02-24 09:30,24,53,53.17,52.87,52.87,65
20150601|2015-02-24 10:00,24,53,53.23,52.95,52.97,34
20150601|2015-02-24 10:30,24,52.84,53.11,52.75,52.98,46
20150601|2015-02-24 11:00,24,52.86,53.08,52.83,53.08,17
20150601|2015-02-24 11:30,24,52.92,53.13,52.87,53.11,91
20150601|2015-02-24 12:00,24,52.99,53.03,52.8,52.81,19
20150601|2015-02-24 12:30,24,52.8,52.91,52.72,52.72,21
20150601|2015-02-24 13:00,24,52.81,52.83,52.32,52.33,47
20150601|2015-02-24 13:30,24,52.35,52.35,52.13,52.19,25
20150601|2015-02-24 14:00,24,52.19,52.28,52.19,52.28,2
20150601|2015-02-24 14:30,24,52.21,52.21,52.21,52.21,4
20150601|2015-02-24 15:00,24,52.12,52.15,52.12,52.14,38
20150601|2015-02-24 15:30,24,52.1,52.2,51.92,52.2,120
20150601|2015-02-24 19:00,25,52.29,52.29,52.29,52.29,3
20150601|2015-02-24 23:30,25,52.3,52.3,52.28,52.28,2
20150601|2015-02-25 00:00,25,52.29,52.29,52.29,52.29,1
20150601|2015-02-25 00:30,25,52.36,52.36,52.36,52.36,6
20150601|2015-02-25 01:00,25,52.34,52.34,52.19,52.19,21
20150601|2015-02-25 01:30,25,52.18,52.19,52.18,52.19,7
20150601|2015-02-25 02:00,25,52.22,52.22,52.08,52.1,4
20150601|2015-02-25 02:30,25,52.32,52.32,52.32,52.32,5
20150601|2015-02-25 03:00,25,52.21,52.21,52.18,52.19,12
20150601|2015-02-25 03:30,25,52.12,52.12,51.9,52.01,12
20150601|2015-02-25 04:00,25,52.05,52.15,52.05,52.15,5
20150601|2015-02-25 04:30,25,52.21,52.6,52.19,52.6,36
20150601|2015-02-25 05:00,25,52.53,52.53,52.43,52.46,6
20150601|2015-02-25 05:30,25,52.37,52.5,52.37,52.5,12
20150601|2015-02-25 06:00,25,52.55,52.6,52.53,52.57,26
20150601|2015-02-25 06:30,25,52.42,52.42,52.28,52.28,12
20150601|2015-02-25 07:00,25,52.4,52.6,52.4,52.52,9
20150601|2015-02-25 07:30,25,52.57,52.73,52.57,52.7,13
20150601|2015-02-25 08:00,25,52.78,52.78,52.41,52.5,63
20150601|2015-02-25 08:30,25,52.53,52.55,52.14,52.29,35
20150601|2015-02-25 09:00,25,52.26,52.37,51.96,52.13,56
20150601|2015-02-25 09:30,25,51.82,52.43,51.64,52.14,330
20150601|2015-02-25 10:00,25,52.1,52.74,52.1,52.64,106
20150601|2015-02-25 10:30,25,52.66,53.2,52.58,53.02,163
20150601|2015-02-25 11:00,25,53.08,53.25,52.89,53.05,46
20150601|2015-02-25 11:30,25,52.82,52.95,52.74,52.95,19
20150601|2015-02-25 12:00,25,53.05,53.16,52.97,53.07,30
20150601|2015-02-25 12:30,25,53.19,53.54,53.19,53.5,66
20150601|2015-02-25 13:00,25,53.52,54.42,53.52,54.32,224
20150601|2015-02-25 13:30,25,54.33,54.48,54.1,54.25,66
20150601|2015-02-25 14:00,25,54.2,54.22,54.08,54.08,13
20150601|2015-02-25 14:30,25,54.04,54.08,54.04,54.08,3
20150601|2015-02-25 15:00,25,54.08,54.44,54.08,54.44,5
20150601|2015-02-25 15:30,25,54.32,54.32,54.31,54.31,3
20150601|2015-02-25 19:00,26,54.16,54.16,54.16,54.16,1
20150601|2015-02-25 19:30,26,54.03,54.03,54.03,54.03,1
20150601|2015-02-25 20:00,26,54.05,54.05,54.04,54.04,2
20150601|2015-02-25 21:00,26,53.93,53.93,53.93,53.93,1
20150601|2015-02-25 23:30,26,53.84,53.84,53.84,53.84,1
20150601|2015-02-26 00:00,26,53.96,53.96,53.96,53.96,2
20150601|2015-02-26 00:30,26,54.14,54.28,54.14,54.28,5
20150601|2015-02-26 01:00,26,54.15,54.15,54.05,54.05,12
20150601|2015-02-26 01:30,26,54.07,54.21,54,54.18,12
20150601|2015-02-26 02:00,26,54.13,54.21,53.97,54.15,33
20150601|2015-02-26 02:30,26,54.21,54.21,53.96,53.97,23
20150601|2015-02-26 03:00,26,54.09,54.2,54.03,54.2,9
20150601|2015-02-26 03:30,26,54.29,54.62,54.22,54.43,43
20150601|2015-02-26 04:00,26,54.44,54.66,54.13,54.13,80
20150601|2015-02-26 04:30,26,54.21,54.22,54.2,54.22,4
20150601|2015-02-26 05:00,26,54.22,54.22,53.83,53.96,82
20150601|2015-02-26 05:30,26,54,54.05,53.88,53.91,22
20150601|2015-02-26 06:00,26,53.9,54.11,53.9,54.11,24
20150601|2015-02-26 06:30,26,54.09,54.09,53.76,53.76,34
20150601|2015-02-26 07:00,26,53.73,53.88,53.54,53.79,133
20150601|2015-02-26 07:30,26,53.65,53.69,53.28,53.28,68
20150601|2015-02-26 08:00,26,53.23,53.35,53.1,53.26,50
20150601|2015-02-26 08:30,26,53.3,53.75,53.2,53.38,98
20150601|2015-02-26 09:00,26,53.4,53.61,53.18,53.25,90
20150601|2015-02-26 09:30,26,53.04,53.32,52.95,53.21,77
20150601|2015-02-26 10:00,26,53.23,53.31,52.88,53.03,74
20150601|2015-02-26 10:30,26,53.05,53.16,52.88,53.16,100
20150601|2015-02-26 11:00,26,53.16,53.16,52.99,53.04,40
20150601|2015-02-26 11:30,26,53.04,53.1,52.77,52.86,68
20150601|2015-02-26 12:00,26,52.89,52.91,52.71,52.75,107
20150601|2015-02-26 12:30,26,52.7,52.75,52.47,52.47,48
20150601|2015-02-26 13:00,26,52.53,52.57,51.81,52.09,316
20150601|2015-02-26 13:30,26,52.2,52.63,52.2,52.59,27
20150601|2015-02-26 14:00,26,52.67,52.73,52.67,52.73,5
20150601|2015-02-26 14:30,26,52.49,52.73,52.49,52.73,2
20150601|2015-02-26 20:00,27,52.62,52.62,52.62,52.62,1
20150601|2015-02-26 21:00,27,52.65,52.65,52.65,52.65,4
20150601|2015-02-26 23:30,27,52.85,52.85,52.85,52.85,1
20150601|2015-02-27 00:30,27,52.81,52.85,52.81,52.85,3
20150601|2015-02-27 01:00,27,52.86,52.98,52.86,52.98,11
20150601|2015-02-27 01:30,27,52.98,53.19,52.98,53.07,11
20150601|2015-02-27 02:00,27,53.09,53.15,53,53.15,18
20150601|2015-02-27 02:30,27,53.16,53.16,52.99,52.99,18
20150601|2015-02-27 03:00,27,53,53.11,53,53,13
20150601|2015-02-27 03:30,27,53.28,53.33,53.26,53.33,14
20150601|2015-02-27 04:00,27,53.4,53.4,53.25,53.26,31
20150601|2015-02-27 04:30,27,53.18,53.25,53.02,53.02,19
20150601|2015-02-27 05:00,27,53.06,53.06,53.01,53.01,2
20150601|2015-02-27 05:30,27,52.95,52.98,52.8,52.85,31
20150601|2015-02-27 06:00,27,52.85,52.98,52.72,52.74,23
20150601|2015-02-27 06:30,27,52.81,53.11,52.67,53.11,35
20150601|2015-02-27 07:00,27,53.11,53.29,53.06,53.26,41
20150601|2015-02-27 07:30,27,53.17,53.27,52.91,53.07,31
20150601|2015-02-27 08:00,27,53.06,53.28,53.01,53.12,91
20150601|2015-02-27 08:30,27,53.16,53.27,52.87,52.94,161
20150601|2015-02-27 09:00,27,53.02,53.09,52.86,52.95,157
20150601|2015-02-27 09:30,27,52.95,53.34,52.95,53.31,75
20150601|2015-02-27 10:00,27,53.29,53.29,53,53.17,115
20150601|2015-02-27 10:30,27,53.18,53.39,53.08,53.21,46
20150601|2015-02-27 11:00,27,53.15,53.23,53.12,53.18,15
20150601|2015-02-27 11:30,27,53.27,53.43,53.12,53.31,58
20150601|2015-02-27 12:00,27,53.31,53.34,52.56,52.84,164
20150601|2015-02-27 12:30,27,52.88,53.33,52.82,53.1,59
20150601|2015-02-27 13:00,27,53.1,53.98,53.1,53.64,380
20150601|2015-02-27 13:30,27,53.48,53.58,53.4,53.45,50
20150601|2015-02-27 14:00,27,53.32,53.46,53.28,53.28,14
20150601|2015-02-27 14:30,27,53.32,53.32,53.32,53.32,1
20150601|2015-02-27 15:00,27,53.32,53.32,53.3,53.3,8
20150601|2015-02-27 15:30,27,53.33,53.33,53.33,53.33,6
20150601|2015-03-01 19:00,2,53.45,53.45,53.45,53.45,1
20150601|2015-03-01 20:00,2,53.49,53.49,53.49,53.49,1
20150601|2015-03-01 23:00,2,53.51,53.53,53.51,53.53,3
20150601|2015-03-01 23:30,2,53.53,53.53,53.53,53.53,1
20150601|2015-03-02 00:00,2,53.48,53.48,53.48,53.48,4
20150601|2015-03-02 01:00,2,53.47,53.47,53.34,53.34,2
20150601|2015-03-02 01:30,2,53.24,53.24,53.16,53.16,25
20150601|2015-03-02 02:00,2,53.15,53.25,53.13,53.25,21
20150601|2015-03-02 02:30,2,53.19,53.19,53.19,53.19,1
20150601|2015-03-02 03:00,2,53.36,53.36,53.36,53.36,1
20150601|2015-03-02 03:30,2,53.16,53.31,53.16,53.31,12
20150601|2015-03-02 04:00,2,53.41,53.44,53.16,53.18,127
20150601|2015-03-02 04:30,2,53.31,53.4,53.31,53.4,2
20150601|2015-03-02 05:00,2,53.36,53.36,53.02,53.02,60
20150601|2015-03-02 05:30,2,53.04,53.04,52.79,52.79,92
20150601|2015-03-02 06:00,2,52.74,52.92,52.74,52.91,6
20150601|2015-03-02 06:30,2,52.89,53.02,52.88,52.99,17
20150601|2015-03-02 07:00,2,53.02,53.1,53.02,53.08,97
20150601|2015-03-02 07:30,2,53.06,53.14,53,53.1,102
20150601|2015-03-02 08:00,2,53.1,53.11,52.86,53.08,146
20150601|2015-03-02 08:30,2,53.05,53.2,52.97,52.98,96
20150601|2015-03-02 09:00,2,52.98,53.88,52.98,53.71,863
20150601|2015-03-02 09:30,2,53.72,54.14,53.71,54.08,254
20150601|2015-03-02 10:00,2,54.21,54.53,54.03,54.04,150
20150601|2015-03-02 10:30,2,54.11,54.16,53.84,54.04,191
20150601|2015-03-02 11:00,2,53.82,53.84,53.6,53.78,142
20150601|2015-03-02 11:30,2,53.8,54.17,53.8,53.89,270
20150601|2015-03-02 12:00,2,53.88,54.02,53.76,53.76,21
20150601|2015-03-02 12:30,2,53.68,53.68,53.47,53.47,12
20150601|2015-03-02 13:00,2,53.46,53.46,52.96,52.99,130
20150601|2015-03-02 13:30,2,52.97,53.16,52.93,53.08,46
20150601|2015-03-02 14:00,2,53.1,53.1,53.1,53.1,1
20150601|2015-03-02 14:30,2,53.19,53.23,53.19,53.23,8
20150601|2015-03-02 15:30,2,53.13,53.13,53.13,53.13,1
20150601|2015-03-02 16:30,2,53.23,53.23,53.23,53.23,1
20150601|2015-03-02 19:00,3,53.3,53.3,53.3,53.3,1
20150601|2015-03-02 23:30,3,53.52,53.52,53.52,53.52,1
20150601|2015-03-03 00:00,3,53.46,53.47,53.38,53.47,3
20150601|2015-03-03 01:30,3,53.33,53.33,53.33,53.33,21
20150601|2015-03-03 02:00,3,53.36,53.47,53.36,53.42,6
20150601|2015-03-03 02:30,3,53.39,53.4,53.39,53.4,6
20150601|2015-03-03 03:00,3,53.49,53.64,53.48,53.64,13
20150601|2015-03-03 03:30,3,53.58,53.68,53.51,53.68,19
20150601|2015-03-03 04:00,3,53.71,53.83,53.68,53.78,31
20150601|2015-03-03 04:30,3,53.76,53.92,53.76,53.84,23
20150601|2015-03-03 05:00,3,53.8,53.8,53.7,53.7,16
20150601|2015-03-03 05:30,3,53.75,53.86,53.75,53.86,5
20150601|2015-03-03 06:00,3,53.8,54.23,53.8,54.01,75
20150601|2015-03-03 06:30,3,53.95,53.95,53.44,53.44,66
20150601|2015-03-03 07:00,3,53.52,53.56,53.42,53.42,48
20150601|2015-03-03 07:30,3,53.5,53.56,53.42,53.42,7
20150601|2015-03-03 08:00,3,53.4,53.66,53.29,53.4,80
20150601|2015-03-03 08:30,3,53.54,53.54,53.21,53.34,41
20150601|2015-03-03 09:00,3,53.41,53.66,53.3,53.63,29
20150601|2015-03-03 09:30,3,53.62,53.87,53.48,53.48,34
20150601|2015-03-03 10:00,3,53.49,53.82,53.44,53.82,32
20150601|2015-03-03 10:30,3,53.83,54.2,53.75,53.91,117
20150601|2015-03-03 11:00,3,53.84,54.14,53.7,54.11,59
20150601|2015-03-03 11:30,3,54.07,54.12,53.91,53.91,28
20150601|2015-03-03 12:00,3,53.8,54.22,53.8,54,96
20150601|2015-03-03 12:30,3,54.05,54.08,53.42,53.42,58
20150601|2015-03-03 13:00,3,53.62,54.13,53.53,53.99,305
20150601|2015-03-03 13:30,3,54,54.06,53.94,53.98,20
20150601|2015-03-03 14:00,3,53.94,53.95,53.94,53.95,3
20150601|2015-03-03 15:00,3,53.89,53.89,53.85,53.85,2
20150601|2015-03-03 15:30,3,53.84,54.13,53.84,53.93,6
20150601|2015-03-03 19:30,4,54,54,53.99,53.99,2
20150601|2015-03-04 00:00,4,53.85,53.85,53.85,53.85,2
20150601|2015-03-04 01:00,4,53.79,53.79,53.75,53.79,21
20150601|2015-03-04 01:30,4,53.89,53.89,53.89,53.89,2
20150601|2015-03-04 02:00,4,53.83,53.9,53.8,53.82,19
20150601|2015-03-04 02:30,4,53.93,54.05,53.93,53.99,9
20150601|2015-03-04 03:00,4,54.02,54.02,54.02,54.02,3
20150601|2015-03-04 03:30,4,53.98,54.17,53.98,54.08,10
20150601|2015-03-04 04:00,4,54.05,54.11,54.05,54.07,9
20150601|2015-03-04 05:00,4,54.01,54.04,53.93,53.93,9
20150601|2015-03-04 05:30,4,53.97,53.99,53.97,53.99,15
20150601|2015-03-04 06:00,4,54.14,54.28,54.14,54.28,35
20150601|2015-03-04 06:30,4,54.39,54.42,54.21,54.22,21
20150601|2015-03-04 07:00,4,54.29,54.35,54.29,54.29,7
20150601|2015-03-04 07:30,4,54.15,54.15,53.94,53.99,45
20150601|2015-03-04 08:00,4,54,54.18,53.91,54.09,32
20150601|2015-03-04 08:30,4,53.97,54.05,53.65,53.65,25
20150601|2015-03-04 09:00,4,53.61,53.82,53.55,53.68,84
20150601|2015-03-04 09:30,4,53.52,53.52,53.08,53.34,245
20150601|2015-03-04 10:00,4,53.27,53.31,53.02,53.12,38
20150601|2015-03-04 10:30,4,53.15,53.36,53.12,53.21,88
20150601|2015-03-04 11:00,4,53.17,53.62,53.11,53.62,91
20150601|2015-03-04 11:30,4,53.61,53.87,53.61,53.71,124
20150601|2015-03-04 12:00,4,53.63,53.91,53.52,53.83,205
20150601|2015-03-04 12:30,4,53.82,54.08,53.71,54.08,71
20150601|2015-03-04 13:00,4,54.27,54.86,54.26,54.51,200
20150601|2015-03-04 13:30,4,54.54,54.59,54.43,54.58,45
20150601|2015-03-04 14:00,4,54.59,54.74,54.52,54.74,10
20150601|2015-03-04 14:30,4,54.69,54.69,54.53,54.53,3
20150601|2015-03-04 15:00,4,54.56,54.57,54.5,54.51,37
20150601|2015-03-04 16:00,4,54.48,54.48,54.48,54.48,1
20150601|2015-03-04 19:00,5,54.45,54.53,54.41,54.53,6
20150601|2015-03-04 20:00,5,54.66,54.66,54.61,54.63,3
20150601|2015-03-04 20:30,5,54.66,54.66,54.57,54.57,4
20150601|2015-03-04 22:00,5,54.63,54.63,54.63,54.63,1
20150601|2015-03-04 23:30,5,54.51,54.51,54.49,54.49,3
20150601|2015-03-05 00:00,5,54.55,54.55,54.55,54.55,1
20150601|2015-03-05 00:30,5,54.56,54.66,54.54,54.66,34
20150601|2015-03-05 01:00,5,54.62,54.63,54.62,54.62,5
20150601|2015-03-05 01:30,5,54.6,54.6,54.43,54.43,25
20150601|2015-03-05 02:00,5,54.42,54.48,54.42,54.46,48
20150601|2015-03-05 02:30,5,54.45,54.64,54.45,54.54,84
20150601|2015-03-05 03:00,5,54.66,54.8,54.66,54.78,58
20150601|2015-03-05 03:30,5,54.75,55.05,54.72,55.02,84
20150601|2015-03-05 04:00,5,55.05,55.12,54.95,55.01,37
20150601|2015-03-05 04:30,5,55.09,55.22,55.09,55.11,27
20150601|2015-03-05 05:00,5,55.15,55.15,54.81,54.85,37
20150601|2015-03-05 05:30,5,54.85,54.87,54.79,54.87,22
20150601|2015-03-05 06:00,5,54.78,54.79,54.65,54.76,43
20150601|2015-03-05 06:30,5,54.61,54.88,54.6,54.88,29
20150601|2015-03-05 07:00,5,54.93,54.95,54.57,54.64,81
20150601|2015-03-05 07:30,5,54.59,54.59,54.45,54.47,21
20150601|2015-03-05 08:00,5,54.3,54.44,54.1,54.41,174
20150601|2015-03-05 08:30,5,54.41,54.56,54.2,54.45,45
20150601|2015-03-05 09:00,5,54.33,54.54,54.27,54.4,113
20150601|2015-03-05 09:30,5,54.4,54.82,54.4,54.71,99
20150601|2015-03-05 10:00,5,54.59,54.81,54.53,54.57,131
20150601|2015-03-05 10:30,5,54.62,54.62,54.43,54.54,50
20150601|2015-03-05 11:00,5,54.38,54.62,54.35,54.35,30
20150601|2015-03-05 11:30,5,54.29,54.48,54.21,54.35,65
20150601|2015-03-05 12:00,5,54.31,54.49,54.25,54.35,43
20150601|2015-03-05 12:30,5,54.29,54.29,53.81,53.96,189
20150601|2015-03-05 13:00,5,53.96,54.37,53.9,54.01,218
20150601|2015-03-05 13:30,5,54.01,54.11,53.99,54.09,19
20150601|2015-03-05 14:30,5,54.11,54.12,54.11,54.12,2
20150601|2015-03-06 01:00,6,54.16,54.16,54.16,54.16,2
20150601|2015-03-06 01:30,6,54.12,54.29,54.12,54.29,3
20150601|2015-03-06 02:00,6,54.26,54.26,54.09,54.09,8
20150601|2015-03-06 02:30,6,54.22,54.39,54.22,54.39,14
20150601|2015-03-06 03:00,6,54.42,54.42,54.32,54.34,22
20150601|2015-03-06 03:30,6,54.31,54.31,54.06,54.11,18
20150601|2015-03-06 04:00,6,54.2,54.25,54.14,54.22,26
20150601|2015-03-06 04:30,6,54.21,54.21,54.14,54.14,7
20150601|2015-03-06 05:00,6,54.15,54.15,54.15,54.15,2
20150601|2015-03-06 05:30,6,54.23,54.23,54.18,54.18,5
20150601|2015-03-06 06:00,6,54.25,54.25,54.25,54.25,4
20150601|2015-03-06 06:30,6,54.25,54.34,54.25,54.31,14
20150601|2015-03-06 07:00,6,54.31,54.32,54.04,54.1,24
20150601|2015-03-06 07:30,6,54.13,54.13,53.72,54.09,131
20150601|2015-03-06 08:00,6,53.89,53.89,53.38,53.47,66
20150601|2015-03-06 08:30,6,53.54,53.8,53.54,53.67,30
20150601|2015-03-06 09:00,6,53.72,53.94,53.66,53.78,71
20150601|2015-03-06 09:30,6,53.73,53.75,53.42,53.46,121
20150601|2015-03-06 10:00,6,53.35,53.59,53.35,53.59,54
20150601|2015-03-06 10:30,6,53.35,53.35,53.17,53.32,71
20150601|2015-03-06 11:00,6,53.3,53.44,53.22,53.25,31
20150601|2015-03-06 11:30,6,53.24,53.24,53.02,53.03,96
20150601|2015-03-06 12:00,6,53.03,53.36,52.77,52.95,51
20150601|2015-03-06 12:30,6,52.82,52.82,52.4,52.82,78
20150601|2015-03-06 13:00,6,52.85,53.03,52.68,52.94,34
20150601|2015-03-06 13:30,6,52.95,53,52.91,52.95,9
20150601|2015-03-06 14:00,6,53.01,53.02,52.96,53.02,16
20150601|2015-03-06 14:30,6,52.9,52.9,52.9,52.9,1
20150601|2015-03-06 15:30,6,53.05,53.06,53.03,53.06,4
20150601|2015-03-06 16:00,6,53.05,53.05,53.05,53.05,1
20150601|2015-03-08 17:30,9,52.9,52.9,52.89,52.89,2
20150601|2015-03-09 01:00,9,52.87,52.87,52.87,52.87,1
20150601|2015-03-09 03:00,9,52.98,52.99,52.98,52.99,2
20150601|2015-03-09 03:30,9,52.99,53.11,52.99,53.07,25
20150601|2015-03-09 04:00,9,53.14,53.14,52.67,52.68,28
20150601|2015-03-09 04:30,9,52.71,52.77,52.67,52.72,45
20150601|2015-03-09 05:00,9,52.72,52.85,52.67,52.85,12
20150601|2015-03-09 06:00,9,52.92,52.98,52.92,52.97,6
20150601|2015-03-09 06:30,9,53,53.07,53,53.05,12
20150601|2015-03-09 07:00,9,52.87,52.89,52.78,52.78,5
20150601|2015-03-09 07:30,9,52.71,52.71,52.62,52.66,5
20150601|2015-03-09 08:00,9,52.76,52.92,52.61,52.7,33
20150601|2015-03-09 08:30,9,52.77,52.91,52.73,52.74,40
20150601|2015-03-09 09:00,9,52.77,53.28,52.77,53.09,40
20150601|2015-03-09 09:30,9,53.13,53.69,53.12,53.67,90
20150601|2015-03-09 10:00,9,53.74,53.78,53.5,53.56,115
20150601|2015-03-09 10:30,9,53.62,53.65,53.28,53.32,29
20150601|2015-03-09 11:00,9,53.31,53.53,53.1,53.42,44
20150601|2015-03-09 11:30,9,53.43,53.53,53.14,53.16,71
20150601|2015-03-09 12:00,9,53.14,53.23,52.92,53.03,396
20150601|2015-03-09 12:30,9,53.14,53.22,52.93,52.98,84
20150601|2015-03-09 13:00,9,52.93,53.09,52.84,52.9,321
20150601|2015-03-09 13:30,9,52.86,53,52.86,53,12
20150601|2015-03-09 14:00,9,52.99,52.99,52.84,52.84,4
20150601|2015-03-09 14:30,9,52.89,52.89,52.89,52.89,1
20150601|2015-03-09 15:00,9,52.89,52.89,52.89,52.89,1
20150601|2015-03-09 19:30,10,53.01,53.01,53.01,53.01,1
20150601|2015-03-09 20:30,10,52.98,52.98,52.98,52.98,1
20150601|2015-03-09 21:00,10,52.95,52.95,52.95,52.95,25
20150601|2015-03-09 22:00,10,53.16,53.16,53.16,53.16,1
20150601|2015-03-09 22:30,10,53.16,53.18,53.14,53.15,4
20150601|2015-03-09 23:30,10,53.07,53.07,53.07,53.07,2
20150601|2015-03-10 00:30,10,53,53,53,53,1
20150601|2015-03-10 01:30,10,52.92,52.95,52.92,52.95,8
20150601|2015-03-10 02:00,10,52.85,52.85,52.85,52.85,2
20150601|2015-03-10 02:30,10,52.86,52.92,52.71,52.72,9
20150601|2015-03-10 03:00,10,52.66,52.71,52.59,52.71,18
20150601|2015-03-10 03:30,10,52.72,52.72,52.6,52.6,22
20150601|2015-03-10 04:00,10,52.56,52.58,52.49,52.58,56
20150601|2015-03-10 04:30,10,52.5,52.54,52.44,52.5,19
20150601|2015-03-10 05:00,10,52.43,52.54,52.35,52.54,36
20150601|2015-03-10 05:30,10,52.51,52.58,52.5,52.58,12
20150601|2015-03-10 06:00,10,52.57,52.57,52.35,52.35,13
20150601|2015-03-10 06:30,10,52.4,52.48,52.35,52.48,21
20150601|2015-03-10 07:00,10,52.48,52.6,52.46,52.58,27
20150601|2015-03-10 07:30,10,52.59,52.61,52.36,52.36,15
20150601|2015-03-10 08:00,10,52.37,52.37,51.91,51.91,134
20150601|2015-03-10 08:30,10,52.08,52.31,52.08,52.29,34
20150601|2015-03-10 09:00,10,52.24,52.44,52.08,52.35,102
20150601|2015-03-10 09:30,10,52.27,52.52,52.25,52.46,46
20150601|2015-03-10 10:00,10,52.41,52.46,52.34,52.34,17
20150601|2015-03-10 10:30,10,52.31,52.32,52.09,52.09,43
20150601|2015-03-10 11:00,10,52.1,52.11,51.56,51.57,1008
20150601|2015-03-10 11:30,10,51.51,51.73,51.43,51.67,273
20150601|2015-03-10 12:00,10,51.68,51.83,51.65,51.65,35
20150601|2015-03-10 12:30,10,51.61,51.61,51.34,51.49,137
20150601|2015-03-10 13:00,10,51.5,51.71,51.35,51.5,105
20150601|2015-03-10 13:30,10,51.59,51.69,51.58,51.65,18
20150601|2015-03-10 14:00,10,51.66,51.81,51.66,51.81,13
20150601|2015-03-10 15:00,10,51.84,51.84,51.84,51.84,1
20150601|2015-03-10 15:30,10,51.86,52.06,51.79,51.79,8
20150601|2015-03-10 20:30,11,52.12,52.12,52.12,52.12,1
20150601|2015-03-11 01:00,11,51.95,51.99,51.95,51.99,3
20150601|2015-03-11 01:30,11,52,52,52,52,1
20150601|2015-03-11 02:00,11,51.97,51.97,51.82,51.82,2
20150601|2015-03-11 03:00,11,51.87,51.89,51.71,51.8,30
20150601|2015-03-11 03:30,11,51.5,51.5,51.43,51.44,61
20150601|2015-03-11 04:00,11,51.64,51.64,51.61,51.61,11
20150601|2015-03-11 04:30,11,51.64,51.69,51.61,51.69,11
20150601|2015-03-11 05:00,11,51.66,51.66,51.53,51.53,8
20150601|2015-03-11 05:30,11,51.45,51.47,51.38,51.47,8
20150601|2015-03-11 06:00,11,51.53,51.6,51.53,51.59,14
20150601|2015-03-11 06:30,11,51.61,51.61,51.58,51.58,11
20150601|2015-03-11 07:00,11,51.6,51.76,51.6,51.76,6
20150601|2015-03-11 07:30,11,51.68,51.92,51.65,51.83,28
20150601|2015-03-11 08:00,11,51.91,51.96,51.58,51.64,41
20150601|2015-03-11 08:30,11,51.64,51.64,51.37,51.42,16
20150601|2015-03-11 09:00,11,51.46,51.51,51.28,51.34,39
20150601|2015-03-11 09:30,11,51.21,51.3,50.74,51.14,256
20150601|2015-03-11 10:00,11,51.14,51.25,50.96,51.25,40
20150601|2015-03-11 10:30,11,51.2,51.2,51.02,51.18,41
20150601|2015-03-11 11:00,11,51.19,51.19,50.93,51.09,96
20150601|2015-03-11 11:30,11,51.09,51.26,51.08,51.12,96
20150601|2015-03-11 12:00,11,51.15,51.26,51.11,51.11,31
20150601|2015-03-11 12:30,11,51.1,51.23,50.95,51.23,31
20150601|2015-03-11 13:00,11,51.29,51.85,51.28,51.48,104
20150601|2015-03-11 13:30,11,51.55,51.69,51.51,51.66,29
20150601|2015-03-11 14:00,11,51.77,51.77,51.77,51.77,1
20150601|2015-03-11 15:00,11,51.76,51.76,51.76,51.76,2
20150601|2015-03-11 15:30,11,51.73,51.84,51.73,51.84,6
20150601|2015-03-11 19:00,12,51.76,51.76,51.76,51.76,1
20150601|2015-03-11 20:00,12,51.7,51.7,51.7,51.7,1
20150601|2015-03-11 21:00,12,51.72,51.72,51.72,51.72,1
20150601|2015-03-12 00:00,12,51.81,51.81,51.71,51.71,3
20150601|2015-03-12 01:00,12,51.91,51.91,51.91,51.91,1
20150601|2015-03-12 01:30,12,51.88,51.88,51.88,51.88,1
20150601|2015-03-12 02:30,12,51.84,51.9,51.79,51.88,47
20150601|2015-03-12 03:00,12,51.95,52.09,51.95,52.09,24
20150601|2015-03-12 03:30,12,51.96,52.08,51.96,51.99,24
20150601|2015-03-12 04:00,12,52.04,52.16,52.02,52.02,10
20150601|2015-03-12 04:30,12,51.9,51.9,51.89,51.89,5
20150601|2015-03-12 05:00,12,52.07,52.11,52.07,52.1,5
20150601|2015-03-12 05:30,12,52.1,52.14,52.1,52.14,3
20150601|2015-03-12 06:00,12,51.99,52,51.99,52,6
20150601|2015-03-12 06:30,12,52.1,52.3,52.07,52.28,11
20150601|2015-03-12 07:00,12,52.29,52.31,52.17,52.22,28
20150601|2015-03-12 07:30,12,52.25,52.27,52.06,52.1,43
20150601|2015-03-12 08:00,12,52.15,52.25,51.84,51.84,27
20150601|2015-03-12 08:30,12,51.89,51.9,51.52,51.55,28
20150601|2015-03-12 09:00,12,51.43,51.68,51.35,51.68,140
20150601|2015-03-12 09:30,12,51.72,51.74,51.51,51.72,30
20150601|2015-03-12 10:00,12,51.42,51.64,51.38,51.6,32
20150601|2015-03-12 10:30,12,51.54,51.54,51.19,51.26,92
20150601|2015-03-12 11:00,12,51.27,51.37,51.02,51.15,67
20150601|2015-03-12 11:30,12,51.05,51.17,50.96,51.03,30
20150601|2015-03-12 12:00,12,51.02,51.35,51.02,51.28,29
20150601|2015-03-12 12:30,12,51.32,51.32,50.77,50.77,50
20150601|2015-03-12 13:00,12,50.7,50.95,50.63,50.95,79
20150601|2015-03-12 13:30,12,50.97,51,50.85,50.97,22
20150601|2015-03-12 14:00,12,51,51.01,50.89,50.95,31
20150601|2015-03-12 14:30,12,50.91,50.97,50.91,50.95,6
20150601|2015-03-12 15:00,12,50.84,50.84,50.84,50.84,1
20150601|2015-03-12 21:30,13,51.04,51.04,51.04,51.04,1
20150601|2015-03-12 23:30,13,51.06,51.06,51.06,51.06,1
20150601|2015-03-13 01:00,13,51.06,51.07,51.06,51.07,2
20150601|2015-03-13 02:00,13,51.09,51.2,51.09,51.2,2
20150601|2015-03-13 02:30,13,51.03,51.03,51.03,51.03,1
20150601|2015-03-13 03:00,13,51.04,51.04,50.97,50.97,7
20150601|2015-03-13 03:30,13,51.1,51.1,51.08,51.08,4
20150601|2015-03-13 04:00,13,51.03,51.03,50.89,50.92,27
20150601|2015-03-13 04:30,13,50.87,50.9,50.69,50.77,98
20150601|2015-03-13 05:00,13,50.78,50.88,50.78,50.82,12
20150601|2015-03-13 05:30,13,50.84,50.9,50.82,50.82,16
20150601|2015-03-13 06:00,13,50.9,50.93,50.51,50.54,43
20150601|2015-03-13 06:30,13,50.48,50.56,50.19,50.21,140
20150601|2015-03-13 07:00,13,50.29,50.42,50.24,50.42,34
20150601|2015-03-13 07:30,13,50.32,50.39,50.18,50.35,43
20150601|2015-03-13 08:00,13,50.35,50.39,50.06,50.19,49
20150601|2015-03-13 08:30,13,50.11,50.14,49.89,49.89,161
20150601|2015-03-13 09:00,13,49.84,49.86,49.66,49.66,88
20150601|2015-03-13 09:30,13,49.63,49.75,49.38,49.39,121
20150601|2015-03-13 10:00,13,49.38,49.55,49.28,49.48,75
20150601|2015-03-13 10:30,13,49.3,49.56,49.3,49.55,17
20150601|2015-03-13 11:00,13,49.42,49.59,49.09,49.1,88
20150601|2015-03-13 11:30,13,49.02,49.3,49.02,49.27,137
20150601|2015-03-13 12:00,13,49.29,49.34,48.97,49.16,38
20150601|2015-03-13 12:30,13,49.27,49.5,49.24,49.3,50
20150601|2015-03-13 13:00,13,49.2,49.32,48.79,48.92,106
20150601|2015-03-13 13:30,13,48.97,49.11,48.94,49.11,66
20150601|2015-03-13 14:00,13,49.12,49.15,49.12,49.15,3
20150601|2015-03-13 14:30,13,49.13,49.16,49.13,49.16,3
20150601|2015-03-13 15:00,13,49.14,49.14,49.08,49.12,3
20150601|2015-03-13 15:30,13,49.06,49.06,49.03,49.03,3
20150601|2015-03-15 17:00,16,48.99,48.99,48.49,48.49,24
20150601|2015-03-15 17:30,16,48.13,48.13,48.01,48.01,2
20150601|2015-03-15 18:00,16,48.03,48.03,48.03,48.03,5
20150601|2015-03-15 18:30,16,47.8,47.91,47.8,47.91,2
20150601|2015-03-15 19:00,16,48.13,48.25,48.13,48.25,6
20150601|2015-03-15 19:30,16,48.27,48.28,48.22,48.28,4
20150601|2015-03-15 20:30,16,48.46,48.46,48.46,48.46,1
20150601|2015-03-15 21:00,16,48.7,48.7,48.7,48.7,1
20150601|2015-03-15 21:30,16,48.64,48.64,48.64,48.64,1
20150601|2015-03-15 22:30,16,48.63,48.63,48.63,48.63,1
20150601|2015-03-15 23:00,16,48.63,48.63,48.6,48.61,17
20150601|2015-03-16 00:00,16,48.49,48.49,48.49,48.49,1
20150601|2015-03-16 01:00,16,48.57,48.68,48.57,48.68,3
20150601|2015-03-16 01:30,16,48.68,48.68,48.52,48.52,2
20150601|2015-03-16 02:30,16,48.76,48.85,48.67,48.67,19
20150601|2015-03-16 03:00,16,48.67,48.79,48.55,48.55,20
20150601|2015-03-16 03:30,16,48.65,48.82,48.65,48.75,25
20150601|2015-03-16 04:00,16,48.69,48.74,48.57,48.61,24
20150601|2015-03-16 04:30,16,48.76,48.76,48.69,48.75,14
20150601|2015-03-16 05:00,16,48.75,48.96,48.75,48.87,49
20150601|2015-03-16 05:30,16,48.78,48.79,48.65,48.66,44
20150601|2015-03-16 06:00,16,48.65,48.66,48.45,48.5,61
20150601|2015-03-16 06:30,16,48.48,48.48,48.32,48.36,27
20150601|2015-03-16 07:00,16,48.38,48.5,48.26,48.26,19
20150601|2015-03-16 07:30,16,48.35,48.35,48.15,48.21,57
20150601|2015-03-16 08:00,16,48.19,48.49,48.19,48.22,93
20150601|2015-03-16 08:30,16,48.3,48.3,47.92,47.92,114
20150601|2015-03-16 09:00,16,47.9,47.95,47.41,47.5,115
20150601|2015-03-16 09:30,16,47.45,47.46,46.91,47.02,108
20150601|2015-03-16 10:00,16,47.04,47.31,47.01,47.29,240
20150601|2015-03-16 10:30,16,47.19,47.48,47.17,47.39,68
20150601|2015-03-16 11:00,16,47.41,47.74,47.35,47.57,87
20150601|2015-03-16 11:30,16,47.51,48.05,47.42,47.95,119
20150601|2015-03-16 12:00,16,47.91,47.91,47.52,47.59,94
20150601|2015-03-16 12:30,16,47.56,47.89,47.49,47.7,130
20150601|2015-03-16 13:00,16,47.66,48.07,47.53,48.04,132
20150601|2015-03-16 13:30,16,48.03,48.21,47.99,48.05,29
20150601|2015-03-16 14:00,16,48.07,48.12,47.96,47.98,8
20150601|2015-03-16 14:30,16,47.98,47.98,47.96,47.96,5
20150601|2015-03-16 15:00,16,47.93,47.93,47.9,47.93,3
20150601|2015-03-16 15:30,16,48,48,48,48,1
20150601|2015-03-16 16:30,16,47.94,47.94,47.94,47.94,1
20150601|2015-03-16 21:00,17,47.82,47.82,47.82,47.82,1
20150601|2015-03-16 22:00,17,47.98,47.98,47.98,47.98,3
20150601|2015-03-16 22:30,17,47.87,47.87,47.87,47.87,1
20150601|2015-03-17 00:00,17,47.87,47.87,47.87,47.87,1
20150601|2015-03-17 00:30,17,47.89,47.89,47.89,47.89,1
20150601|2015-03-17 01:00,17,48,48,47.88,47.93,4
20150601|2015-03-17 01:30,17,47.93,47.95,47.93,47.95,2
20150601|2015-03-17 02:00,17,47.89,47.93,47.89,47.92,3
20150601|2015-03-17 02:30,17,47.87,47.87,47.6,47.6,31
20150601|2015-03-17 03:00,17,47.57,47.57,47.56,47.57,27
20150601|2015-03-17 03:30,17,47.5,47.53,47.44,47.53,10
20150601|2015-03-17 04:00,17,47.43,47.51,47.43,47.51,3
20150601|2015-03-17 04:30,17,47.62,47.76,47.4,47.42,72
20150601|2015-03-17 05:00,17,47.38,47.41,47.07,47.07,74
20150601|2015-03-17 05:30,17,47.13,47.22,47.08,47.21,26
20150601|2015-03-17 06:00,17,47.15,47.21,47.02,47.04,37
20150601|2015-03-17 06:30,17,46.94,46.95,46.71,46.72,57
20150601|2015-03-17 07:00,17,46.75,46.98,46.75,46.96,63
20150601|2015-03-17 07:30,17,46.95,47.25,46.93,47.08,101
20150601|2015-03-17 08:00,17,47.05,47.26,47.01,47.03,108
20150601|2015-03-17 08:30,17,47.11,47.43,46.95,47.03,99
20150601|2015-03-17 09:00,17,47.07,47.17,46.73,46.81,86
20150601|2015-03-17 09:30,17,46.74,46.93,46.74,46.78,80
20150601|2015-03-17 10:00,17,46.69,46.87,46.66,46.84,61
20150601|2015-03-17 10:30,17,46.8,47.15,46.74,47.05,73
20150601|2015-03-17 11:00,17,46.92,47.03,46.83,46.96,102
20150601|2015-03-17 11:30,17,46.96,47.2,46.88,47.2,89
20150601|2015-03-17 12:00,17,47.23,47.58,47.17,47.17,178
20150601|2015-03-17 12:30,17,47.2,47.4,47.12,47.4,38
20150601|2015-03-17 13:00,17,47.28,47.29,47.01,47.03,236
20150601|2015-03-17 13:30,17,47.06,47.06,46.91,46.97,49
20150601|2015-03-17 14:00,17,46.92,46.97,46.91,46.95,9
20150601|2015-03-17 14:30,17,46.96,46.96,46.84,46.84,43
20150601|2015-03-17 15:00,17,46.84,46.88,46.84,46.88,4
20150601|2015-03-17 15:30,17,46.69,46.69,46.43,46.43,16
20150601|2015-03-17 19:00,18,46.54,46.54,46.54,46.54,1
20150601|2015-03-17 19:30,18,46.53,46.53,46.53,46.53,1
20150601|2015-03-17 20:00,18,46.59,46.59,46.59,46.59,2
20150601|2015-03-17 20:30,18,46.59,46.61,46.59,46.61,2
20150601|2015-03-17 21:00,18,46.61,46.61,46.61,46.61,1
20150601|2015-03-17 21:30,18,46.55,46.55,46.52,46.52,3
20150601|2015-03-17 22:00,18,46.59,46.6,46.51,46.51,5
20150601|2015-03-17 22:30,18,46.52,46.59,46.52,46.59,5
20150601|2015-03-17 23:00,18,46.59,46.7,46.59,46.7,3
20150601|2015-03-17 23:30,18,46.75,46.77,46.59,46.59,16
20150601|2015-03-18 00:00,18,46.61,46.63,46.59,46.63,6
20150601|2015-03-18 00:30,18,46.67,46.67,46.59,46.59,2
20150601|2015-03-18 01:00,18,46.51,46.52,46.49,46.52,8
20150601|2015-03-18 01:30,18,46.48,46.48,46.45,46.45,5
20150601|2015-03-18 02:00,18,46.45,46.56,46.45,46.56,21
20150601|2015-03-18 02:30,18,46.58,46.6,46.5,46.5,25
20150601|2015-03-18 03:00,18,46.51,46.68,46.51,46.65,58
20150601|2015-03-18 03:30,18,46.59,46.6,46.49,46.52,33
20150601|2015-03-18 04:00,18,46.49,46.49,46.08,46.15,43
20150601|2015-03-18 04:30,18,46.16,46.27,46.02,46.04,62
20150601|2015-03-18 05:00,18,46.04,46.19,46.04,46.05,58
20150601|2015-03-18 05:30,18,46.06,46.14,46.04,46.14,14
20150601|2015-03-18 06:00,18,46.1,46.14,46.1,46.14,12
20150601|2015-03-18 06:30,18,46.14,46.45,46.14,46.29,47
20150601|2015-03-18 07:00,18,46.28,46.31,46.14,46.3,39
20150601|2015-03-18 07:30,18,46.28,46.28,46.04,46.17,49
20150601|2015-03-18 08:00,18,46.15,46.21,45.98,46.16,216
20150601|2015-03-18 08:30,18,46.18,46.25,45.96,45.97,141
20150601|2015-03-18 09:00,18,45.98,46.7,45.95,46.44,391
20150601|2015-03-18 09:30,18,46.61,46.92,46.03,46.25,351
20150601|2015-03-18 10:00,18,46.21,46.38,46.1,46.38,133
20150601|2015-03-18 10:30,18,46.36,46.41,46.2,46.25,60
20150601|2015-03-18 11:00,18,46.29,46.61,46.17,46.57,272
20150601|2015-03-18 11:30,18,46.6,46.93,46.52,46.63,249
20150601|2015-03-18 12:00,18,46.64,46.81,46.53,46.54,55
20150601|2015-03-18 12:30,18,46.46,46.77,46.45,46.75,27
20150601|2015-03-18 13:00,18,46.75,48.79,46.69,48.73,810
20150601|2015-03-18 13:30,18,48.67,49.04,48.46,48.68,205
20150601|2015-03-18 14:00,18,48.69,49.18,48.69,49.01,194
20150601|2015-03-18 14:30,18,49,49.37,48.97,49.37,38
20150601|2015-03-18 15:00,18,49.42,49.44,49.39,49.42,26
20150601|2015-03-18 15:30,18,49.15,49.15,48.8,48.8,34
20150601|2015-03-18 16:00,18,48.89,48.89,48.72,48.72,2
20150601|2015-03-18 16:30,18,48.78,48.78,48.76,48.76,3
20150601|2015-03-18 19:30,19,48.64,48.66,48.4,48.41,13
20150601|2015-03-18 20:00,19,48.38,48.38,48.22,48.22,5
20150601|2015-03-18 21:00,19,48.22,48.22,48.19,48.22,12
20150601|2015-03-18 21:30,19,48.24,48.27,48.24,48.27,30
20150601|2015-03-18 22:30,19,48.05,48.05,47.95,48.03,9
20150601|2015-03-18 23:00,19,48.06,48.1,48.06,48.06,3
20150601|2015-03-18 23:30,19,47.91,47.97,47.91,47.97,3
20150601|2015-03-19 00:00,19,47.98,47.98,47.9,47.9,5
20150601|2015-03-19 00:30,19,47.78,47.78,47.78,47.78,1
20150601|2015-03-19 01:00,19,47.85,47.85,47.68,47.69,24
20150601|2015-03-19 01:30,19,47.7,47.88,47.62,47.84,114
20150601|2015-03-19 02:00,19,47.87,47.87,47.7,47.71,30
20150601|2015-03-19 02:30,19,47.71,47.71,47.53,47.54,63
20150601|2015-03-19 03:00,19,47.49,47.58,47.26,47.26,76
20150601|2015-03-19 03:30,19,47.31,47.46,47.22,47.46,20
20150601|2015-03-19 04:00,19,47.54,47.58,47.48,47.48,46
20150601|2015-03-19 04:30,19,47.47,47.61,47.38,47.61,47
20150601|2015-03-19 05:00,19,47.63,47.68,47.44,47.49,107
20150601|2015-03-19 05:30,19,47.49,47.57,47.39,47.41,49
20150601|2015-03-19 06:00,19,47.44,47.48,47.3,47.31,35
20150601|2015-03-19 06:30,19,47.43,47.48,47.38,47.38,34
20150601|2015-03-19 07:00,19,47.39,47.4,47.09,47.15,78
20150601|2015-03-19 07:30,19,47.23,47.23,47.02,47.16,145
20150601|2015-03-19 08:00,19,47.18,47.18,46.77,46.98,185
20150601|2015-03-19 08:30,19,46.9,47.23,46.89,47.16,63
20150601|2015-03-19 09:00,19,47.16,47.32,47.05,47.28,89
20150601|2015-03-19 09:30,19,47.19,47.42,47.19,47.31,51
20150601|2015-03-19 10:00,19,47.33,47.81,47.19,47.71,198
20150601|2015-03-19 10:30,19,47.68,47.96,47.53,47.54,648
20150601|2015-03-19 11:00,19,47.59,47.71,47.21,47.23,163
20150601|2015-03-19 11:30,19,47.22,47.3,46.95,47,77
20150601|2015-03-19 12:00,19,47,47.15,46.86,46.91,310
20150601|2015-03-19 12:30,19,46.93,47.36,46.93,47.34,84
20150601|2015-03-19 13:00,19,47.23,47.6,47.09,47.38,169
20150601|2015-03-19 13:30,19,47.38,47.48,47.14,47.48,30
20150601|2015-03-19 14:00,19,47.49,47.57,47.4,47.4,17
20150601|2015-03-19 14:30,19,47.44,47.45,47.25,47.28,13
20150601|2015-03-19 15:00,19,47.36,47.49,47.36,47.49,6
20150601|2015-03-19 15:30,19,47.5,47.58,47.5,47.54,16
20150601|2015-03-19 19:00,20,47.6,47.6,47.6,47.6,3
20150601|2015-03-19 20:30,20,47.52,47.52,47.52,47.52,1
20150601|2015-03-19 21:00,20,47.47,47.59,47.47,47.59,11
20150601|2015-03-19 22:00,20,47.52,47.52,47.5,47.5,2
20150601|2015-03-20 00:00,20,47.43,47.43,47.43,47.43,2
20150601|2015-03-20 02:00,20,47.37,47.37,47.17,47.17,4
20150601|2015-03-20 02:30,20,47.18,47.18,47.13,47.13,3
20150601|2015-03-20 03:00,20,47.22,47.36,47.17,47.22,54
20150601|2015-03-20 03:30,20,47.2,47.21,47.09,47.13,38
20150601|2015-03-20 04:00,20,47.15,47.21,47.06,47.16,99
20150601|2015-03-20 04:30,20,47.17,47.28,47.06,47.11,53
20150601|2015-03-20 05:00,20,47.14,47.18,47.1,47.1,11
20150601|2015-03-20 05:30,20,47.09,47.09,46.9,46.9,11
20150601|2015-03-20 06:00,20,46.79,46.85,46.69,46.82,68
20150601|2015-03-20 06:30,20,46.82,47.07,46.82,47.07,15
20150601|2015-03-20 07:00,20,47.03,47.26,46.97,47.13,59
20150601|2015-03-20 07:30,20,47.15,47.48,47.08,47.47,97
20150601|2015-03-20 08:00,20,47.57,48.85,47.46,48.44,526
20150601|2015-03-20 08:30,20,48.41,49.01,48.22,48.66,367
20150601|2015-03-20 09:00,20,48.67,48.87,48.4,48.4,267
20150601|2015-03-20 09:30,20,48.39,48.84,48.39,48.64,229
20150601|2015-03-20 10:00,20,48.71,48.95,48.71,48.88,245
20150601|2015-03-20 10:30,20,48.89,49.18,48.67,48.94,163
20150601|2015-03-20 11:00,20,48.93,49,48.84,48.95,104
20150601|2015-03-20 11:30,20,48.93,49.07,48.82,48.87,144
20150601|2015-03-20 12:00,20,48.93,49.04,48.66,48.8,154
20150601|2015-03-20 12:30,20,48.79,48.84,48.42,48.5,153
20150601|2015-03-20 13:00,20,48.5,48.53,48.17,48.42,317
20150601|2015-03-20 13:30,20,48.44,48.48,48.32,48.45,59
20150601|2015-03-20 14:00,20,48.41,48.41,48.28,48.29,56
20150601|2015-03-20 14:30,20,48.25,48.25,48.08,48.24,54
20150601|2015-03-20 15:00,20,48.25,48.29,48.23,48.23,4
20150601|2015-03-20 15:30,20,48.29,48.29,48.29,48.29,1
20150601|2015-03-22 17:00,23,48.47,48.49,48,48,4
20150601|2015-03-22 18:00,23,47.9,47.9,47.9,47.9,4
20150601|2015-03-22 20:00,23,47.88,47.88,47.84,47.84,2
20150601|2015-03-22 22:00,23,47.83,47.87,47.8,47.8,36
20150601|2015-03-22 22:30,23,47.76,47.76,47.75,47.75,2
20150601|2015-03-22 23:30,23,47.83,47.83,47.83,47.83,1
20150601|2015-03-23 00:00,23,47.79,47.79,47.79,47.79,1
20150601|2015-03-23 00:30,23,47.68,47.68,47.68,47.68,1
20150601|2015-03-23 01:00,23,47.68,47.71,47.68,47.71,35
20150601|2015-03-23 01:30,23,47.7,47.7,47.7,47.7,1
20150601|2015-03-23 02:00,23,47.66,47.66,47.56,47.63,35
20150601|2015-03-23 02:30,23,47.61,47.68,47.61,47.63,24
20150601|2015-03-23 03:00,23,47.59,47.59,47.4,47.42,78
20150601|2015-03-23 03:30,23,47.39,47.39,47.24,47.34,328
20150601|2015-03-23 04:00,23,47.35,47.48,47.21,47.48,76
20150601|2015-03-23 04:30,23,47.49,47.58,47.43,47.51,30
20150601|2015-03-23 05:00,23,47.31,47.57,47.31,47.56,38
20150601|2015-03-23 05:30,23,47.52,47.6,47.52,47.57,29
20150601|2015-03-23 06:00,23,47.45,47.76,47.44,47.74,16
20150601|2015-03-23 06:30,23,47.78,48.21,47.77,48.04,262
20150601|2015-03-23 07:00,23,48.01,48.06,47.81,47.81,54
20150601|2015-03-23 07:30,23,47.78,47.9,47.78,47.82,41
20150601|2015-03-23 08:00,23,47.78,48.41,47.69,48.29,162
20150601|2015-03-23 08:30,23,48.41,48.76,48.3,48.62,220
20150601|2015-03-23 09:00,23,48.66,48.97,48.54,48.84,212
20150601|2015-03-23 09:30,23,48.76,48.81,48.61,48.67,51
20150601|2015-03-23 10:00,23,48.63,48.72,48.47,48.68,71
20150601|2015-03-23 10:30,23,48.72,48.91,48.61,48.7,53
20150601|2015-03-23 11:00,23,48.66,48.84,48.59,48.6,88
20150601|2015-03-23 11:30,23,48.64,48.68,48.57,48.62,22
20150601|2015-03-23 12:00,23,48.65,48.65,48.39,48.51,64
20150601|2015-03-23 12:30,23,48.33,48.45,48.3,48.35,74
20150601|2015-03-23 13:00,23,48.41,49.27,48.32,49.17,147
20150601|2015-03-23 13:30,23,49.06,49.12,49.02,49.02,7
20150601|2015-03-23 14:00,23,49.02,49.07,48.98,49,21
20150601|2015-03-23 14:30,23,48.98,49.1,48.97,49.01,15
20150601|2015-03-23 15:30,23,48.98,48.98,48.97,48.97,4
20150601|2015-03-23 19:00,24,49,49,49,49,1
20150601|2015-03-23 22:00,24,48.72,48.72,48.72,48.72,8
20150601|2015-03-23 22:30,24,48.65,48.65,48.58,48.58,99
20150601|2015-03-23 23:00,24,48.58,48.58,48.58,48.58,19
20150601|2015-03-24 00:00,24,48.57,48.57,48.57,48.57,1
20150601|2015-03-24 01:00,24,48.67,48.7,48.65,48.7,5
20150601|2015-03-24 01:30,24,48.68,48.68,48.59,48.59,2
20150601|2015-03-24 02:00,24,48.55,48.55,48.53,48.53,2
20150601|2015-03-24 02:30,24,48.59,48.6,48.54,48.54,46
20150601|2015-03-24 03:00,24,48.52,48.96,48.49,48.96,38
20150601|2015-03-24 03:30,24,49.06,49.06,48.9,48.9,24
20150601|2015-03-24 04:00,24,49.02,49.6,48.97,49.57,82
20150601|2015-03-24 04:30,24,49.63,49.92,49.39,49.82,132
20150601|2015-03-24 05:00,24,49.85,50.09,49.48,49.48,46
20150601|2015-03-24 05:30,24,49.5,49.65,49.5,49.6,13
20150601|2015-03-24 06:00,24,49.54,49.55,49.39,49.45,62
20150601|2015-03-24 06:30,24,49.47,49.56,49.39,49.39,27
20150601|2015-03-24 07:00,24,49.32,49.69,49.23,49.61,50
20150601|2015-03-24 07:30,24,49.47,50.07,49.39,49.8,240
20150601|2015-03-24 08:00,24,49.75,49.81,49.29,49.49,134
20150601|2015-03-24 08:30,24,49.47,49.48,48.97,49.08,126
20150601|2015-03-24 09:00,24,49.19,49.32,48.98,49.22,122
20150601|2015-03-24 09:30,24,49.21,49.63,49.16,49.63,189
20150601|2015-03-24 10:00,24,49.59,49.59,49.16,49.17,99
20150601|2015-03-24 10:30,24,49.12,49.17,48.79,48.93,336
20150601|2015-03-24 11:00,24,48.79,49.04,48.78,48.98,117
20150601|2015-03-24 11:30,24,49.02,49.35,48.89,49.28,54
20150601|2015-03-24 12:00,24,49.17,49.2,48.94,48.96,24
20150601|2015-03-24 12:30,24,48.96,49.52,48.85,49.49,132
20150601|2015-03-24 13:00,24,49.45,49.45,48.98,49.15,95
20150601|2015-03-24 13:30,24,49.06,49.14,49.06,49.12,16
20150601|2015-03-24 14:00,24,49.08,49.09,49.01,49.03,114
20150601|2015-03-24 14:30,24,49.06,49.11,49,49.02,18
20150601|2015-03-24 15:00,24,49.03,49.04,49.03,49.04,3
20150601|2015-03-24 15:30,24,49,49.31,49,49.2,28
20150601|2015-03-24 16:00,24,49.36,49.36,49.36,49.36,1
20150601|2015-03-24 16:30,24,49.34,49.34,49.34,49.34,1
20150601|2015-03-24 19:00,25,49.15,49.15,49.15,49.15,1
20150601|2015-03-24 21:30,25,49.2,49.2,49.2,49.2,1
20150601|2015-03-24 22:30,25,49.02,49.06,49.02,49.06,2
20150601|2015-03-24 23:30,25,49,49,49,49,1
20150601|2015-03-25 00:30,25,49.03,49.03,49.03,49.03,5
20150601|2015-03-25 01:30,25,48.9,48.9,48.87,48.88,26
20150601|2015-03-25 02:00,25,48.86,48.86,48.65,48.71,27
20150601|2015-03-25 02:30,25,48.73,48.77,48.73,48.74,7
20150601|2015-03-25 03:00,25,48.86,48.86,48.7,48.73,42
20150601|2015-03-25 03:30,25,48.8,48.8,48.79,48.8,6
20150601|2015-03-25 04:00,25,48.99,49.08,48.98,49.08,5
20150601|2015-03-25 04:30,25,49.2,49.22,49.11,49.11,19
20150601|2015-03-25 05:00,25,49.09,49.14,49.09,49.13,10
20150601|2015-03-25 05:30,25,49.04,49.04,49.04,49.04,3
20150601|2015-03-25 06:00,25,49.02,49.02,48.81,48.98,24
20150601|2015-03-25 06:30,25,49.05,49.14,49,49.06,26
20150601|2015-03-25 07:00,25,49.14,49.46,49.13,49.4,54
20150601|2015-03-25 07:30,25,49.47,49.55,49.27,49.27,48
20150601|2015-03-25 08:00,25,49.33,49.82,49.29,49.75,122
20150601|2015-03-25 08:30,25,49.67,49.88,49.58,49.79,79
20150601|2015-03-25 09:00,25,49.81,49.99,49.73,49.9,194
20150601|2015-03-25 09:30,25,49.63,49.68,49,49.47,455
20150601|2015-03-25 10:00,25,49.46,49.7,49.35,49.6,193
20150601|2015-03-25 10:30,25,49.52,49.93,49.52,49.86,149
20150601|2015-03-25 11:00,25,49.91,50.05,49.72,49.87,88
20150601|2015-03-25 11:30,25,49.88,50,49.8,49.97,54
20150601|2015-03-25 12:00,25,49.93,50.5,49.84,50.48,151
20150601|2015-03-25 12:30,25,50.46,50.99,50.41,50.8,323
20150601|2015-03-25 13:00,25,50.81,51.04,50.67,50.75,202
20150601|2015-03-25 13:30,25,50.8,50.88,50.76,50.76,6
20150601|2015-03-25 14:00,25,50.68,50.72,50.59,50.62,43
20150601|2015-03-25 14:30,25,50.53,50.53,50.4,50.52,14
20150601|2015-03-25 15:00,25,50.51,50.54,50.51,50.54,10
20150601|2015-03-25 15:30,25,50.6,50.69,50.6,50.69,6
20150601|2015-03-25 16:30,25,50.74,50.77,50.74,50.77,3
20150601|2015-03-25 19:00,26,50.48,50.48,50.48,50.48,1
20150601|2015-03-25 19:30,26,50.82,51.4,50.82,51.3,45
20150601|2015-03-25 21:00,26,51.74,52.73,51.74,52.2,79
20150601|2015-03-25 21:30,26,52.58,53.31,52.58,52.83,34
20150601|2015-03-25 22:00,26,52.91,52.96,52.71,52.71,25
20150601|2015-03-25 22:30,26,52.5,52.52,52.23,52.25,38
20150601|2015-03-25 23:00,26,52.27,52.51,52.23,52.47,9
20150601|2015-03-25 23:30,26,52.2,52.4,52.19,52.4,7
20150601|2015-03-26 00:00,26,52.65,52.68,52.65,52.66,5
20150601|2015-03-26 01:00,26,52.41,52.51,52.41,52.47,8
20150601|2015-03-26 01:30,26,52.57,52.57,52.33,52.44,11
20150601|2015-03-26 02:00,26,52.44,52.44,52.41,52.41,3
20150601|2015-03-26 02:30,26,52.9,53.9,52.83,53.9,109
20150601|2015-03-26 03:00,26,53.93,53.96,53.5,53.51,132
20150601|2015-03-26 03:30,26,53.31,53.31,52.79,53.02,158
20150601|2015-03-26 04:00,26,53.16,53.23,52.76,52.76,52
20150601|2015-03-26 04:30,26,52.94,52.96,52.56,52.79,50
20150601|2015-03-26 05:00,26,52.78,52.91,52.57,52.7,74
20150601|2015-03-26 05:30,26,52.62,52.62,52.37,52.37,60
20150601|2015-03-26 06:00,26,52.5,52.88,52.5,52.77,14
20150601|2015-03-26 06:30,26,52.77,52.95,52.77,52.84,119
20150601|2015-03-26 07:00,26,52.75,52.9,52.13,52.24,60
20150601|2015-03-26 07:30,26,52.26,52.31,51.79,52.03,155
20150601|2015-03-26 08:00,26,51.94,52.28,51.7,52.17,150
20150601|2015-03-26 08:30,26,52.08,52.37,51.96,52.11,264
20150601|2015-03-26 09:00,26,52.1,52.15,51.54,51.95,140
20150601|2015-03-26 09:30,26,52.05,52.05,51.67,51.67,77
20150601|2015-03-26 10:00,26,51.68,51.91,51.47,51.91,118
20150601|2015-03-26 10:30,26,51.94,52.52,51.88,52.46,367
20150601|2015-03-26 11:00,26,52.51,52.51,52.22,52.36,353
20150601|2015-03-26 11:30,26,52.4,52.53,52.3,52.43,474
20150601|2015-03-26 12:00,26,52.46,52.94,52.44,52.92,73
20150601|2015-03-26 12:30,26,52.94,53.07,52.67,53.07,117
20150601|2015-03-26 13:00,26,53.07,53.22,52.67,53.03,326
20150601|2015-03-26 13:30,26,53.03,53.04,52.82,52.9,110
20150601|2015-03-26 14:00,26,52.9,53.02,52.89,52.95,29
20150601|2015-03-26 14:30,26,52.95,52.98,52.95,52.98,3
20150601|2015-03-26 15:00,26,52.92,52.92,52.92,52.92,5
20150601|2015-03-26 16:00,26,52.67,52.67,52.67,52.67,1
20150601|2015-03-26 20:30,27,52.58,52.58,52.44,52.44,3
20150601|2015-03-26 21:00,27,52.22,52.22,52.2,52.2,5
20150601|2015-03-26 21:30,27,51.9,51.94,51.9,51.93,20
20150601|2015-03-26 22:00,27,52.06,52.08,52.05,52.05,4
20150601|2015-03-26 22:30,27,52.01,52.01,52.01,52.01,1
20150601|2015-03-26 23:30,27,52.02,52.02,52.02,52.02,1
20150601|2015-03-27 00:00,27,51.91,51.92,51.91,51.92,2
20150601|2015-03-27 01:00,27,51.98,52.07,51.98,52,9
20150601|2015-03-27 01:30,27,52.07,52.12,52.07,52.12,2
20150601|2015-03-27 02:00,27,52.31,52.38,52.31,52.38,2
20150601|2015-03-27 02:30,27,52.12,52.12,52.04,52.05,8
20150601|2015-03-27 03:00,27,52.06,52.17,51.84,51.86,33
20150601|2015-03-27 03:30,27,51.85,51.85,51.79,51.8,10
20150601|2015-03-27 04:00,27,51.73,52.07,51.73,52.07,4
20150601|2015-03-27 04:30,27,52,52.14,51.91,51.91,30
20150601|2015-03-27 05:00,27,51.91,52.21,51.88,52.21,20
20150601|2015-03-27 05:30,27,52.05,52.29,52.01,52.22,26
20150601|2015-03-27 06:00,27,52.27,52.33,52.1,52.1,48
20150601|2015-03-27 06:30,27,52.22,52.44,52.21,52.3,12
20150601|2015-03-27 07:00,27,52.38,52.56,52.38,52.56,21
20150601|2015-03-27 07:30,27,52.6,52.66,52.4,52.4,158
20150601|2015-03-27 08:00,27,52.44,52.59,51.96,52.12,158
20150601|2015-03-27 08:30,27,51.94,51.96,51.36,51.38,124
20150601|2015-03-27 09:00,27,51.36,51.65,51.34,51.4,122
20150601|2015-03-27 09:30,27,51.45,51.91,51.45,51.91,59
20150601|2015-03-27 10:00,27,51.87,51.87,51.57,51.66,27
20150601|2015-03-27 10:30,27,51.75,51.76,51.56,51.65,35
20150601|2015-03-27 11:00,27,51.64,51.68,51.27,51.64,80
20150601|2015-03-27 11:30,27,51.64,51.75,51.48,51.53,22
20150601|2015-03-27 12:00,27,51.45,51.57,51.26,51.5,32
20150601|2015-03-27 12:30,27,51.45,51.73,51.45,51.53,17
20150601|2015-03-27 13:00,27,51.4,51.45,50.44,50.45,522
20150601|2015-03-27 13:30,27,50.52,50.58,50.01,50.15,188
20150601|2015-03-27 14:00,27,50.15,50.25,49.96,49.96,29
20150601|2015-03-27 14:30,27,50,50.09,50,50.03,3
20150601|2015-03-27 15:00,27,50.05,50.06,49.88,50.03,13
20150601|2015-03-27 15:30,27,49.97,50.02,49.97,50.02,4
20150601|2015-03-29 20:00,30,50.01,50.01,50.01,50.01,1
20150601|2015-03-29 21:00,30,49.78,49.78,49.78,49.78,1
20150601|2015-03-29 21:30,30,49.84,49.85,49.84,49.85,6
20150601|2015-03-29 22:00,30,49.84,49.84,49.77,49.77,4
20150601|2015-03-29 23:30,30,49.81,49.81,49.81,49.81,1
20150601|2015-03-30 00:00,30,49.84,49.88,49.84,49.88,101
20150601|2015-03-30 00:30,30,49.84,49.85,49.84,49.85,2
20150601|2015-03-30 01:00,30,49.85,49.85,49.6,49.72,22
20150601|2015-03-30 01:30,30,49.78,49.83,49.65,49.65,8
20150601|2015-03-30 02:00,30,49.76,49.81,49.58,49.61,55
20150601|2015-03-30 02:30,30,49.66,49.85,49.64,49.85,12
20150601|2015-03-30 03:00,30,49.82,50.12,49.78,50.12,32
20150601|2015-03-30 03:30,30,50.17,50.17,49.87,49.89,221
20150601|2015-03-30 04:00,30,49.89,49.89,49.75,49.81,15
20150601|2015-03-30 04:30,30,49.91,49.94,49.47,49.57,7
20150601|2015-03-30 05:00,30,49.58,49.58,49.35,49.43,121
20150601|2015-03-30 05:30,30,49.5,49.68,49.5,49.57,51
20150601|2015-03-30 06:00,30,49.67,49.87,49.67,49.87,6
20150601|2015-03-30 06:30,30,49.82,49.94,49.81,49.93,57
20150601|2015-03-30 07:00,30,49.95,50.38,49.95,50.35,128
20150601|2015-03-30 07:30,30,50.3,50.44,49.91,49.91,127
20150601|2015-03-30 08:00,30,49.97,50.5,49.82,50.45,68
20150601|2015-03-30 08:30,30,50.55,50.78,50.31,50.32,158
20150601|2015-03-30 09:00,30,50.18,50.18,49.83,50.07,126
20150601|2015-03-30 09:30,30,50.03,50.03,49.53,49.61,117
20150601|2015-03-30 10:00,30,49.72,50.1,49.62,49.86,91
20150601|2015-03-30 10:30,30,49.92,50.21,49.88,50.19,23
20150601|2015-03-30 11:00,30,50.13,50.13,49.98,50.11,16
20150601|2015-03-30 11:30,30,50.13,50.2,49.87,49.9,17
20150601|2015-03-30 12:00,30,49.92,50.05,49.92,50,24
20150601|2015-03-30 12:30,30,49.99,49.99,49.36,49.42,153
20150601|2015-03-30 13:00,30,49.54,50.59,49.4,50.34,242
20150601|2015-03-30 13:30,30,50.34,50.39,50.29,50.3,37
20150601|2015-03-30 14:00,30,50.34,50.4,50.23,50.25,28
20150601|2015-03-30 14:30,30,50.28,50.28,50.21,50.21,3
20150601|2015-03-30 15:30,30,50.31,50.31,50.31,50.31,2
20150601|2015-03-30 16:00,30,50.52,50.52,50.52,50.52,2
20150601|2015-03-30 16:30,30,50.5,50.5,50.45,50.45,5
20150601|2015-03-30 20:00,31,49.76,49.76,49.76,49.76,1
20150601|2015-03-30 20:30,31,49.7,49.72,49.68,49.7,14
20150601|2015-03-30 21:30,31,49.8,49.8,49.78,49.78,30
20150601|2015-03-31 00:30,31,49.75,49.75,49.75,49.75,2
20150601|2015-03-31 01:00,31,49.71,49.89,49.6,49.6,55
20150601|2015-03-31 01:30,31,49.76,49.76,49.74,49.74,2
20150601|2015-03-31 02:00,31,49.64,49.65,49.55,49.65,107
20150601|2015-03-31 02:30,31,49.55,49.65,49.55,49.65,14
20150601|2015-03-31 03:00,31,49.6,49.6,49.25,49.31,100
20150601|2015-03-31 03:30,31,49.4,49.45,49.32,49.32,12
20150601|2015-03-31 04:00,31,49.28,49.45,49.26,49.45,34
20150601|2015-03-31 04:30,31,49.54,49.54,49.05,49.14,32
20150601|2015-03-31 05:00,31,49.2,49.41,49.15,49.18,16
20150601|2015-03-31 05:30,31,49.31,49.4,49.3,49.39,33
20150601|2015-03-31 06:00,31,49.32,49.47,49.29,49.42,17
20150601|2015-03-31 06:30,31,49.33,49.33,49.23,49.23,8
20150601|2015-03-31 07:00,31,49.31,49.52,49.25,49.44,21
20150601|2015-03-31 07:30,31,49.51,49.73,49.4,49.72,81
20150601|2015-03-31 08:00,31,49.7,49.9,49.2,49.61,177
20150601|2015-03-31 08:30,31,49.64,49.85,49.64,49.72,119
20150601|2015-03-31 09:00,31,49.72,50.19,49.69,49.96,110
20150601|2015-03-31 09:30,31,50.01,50.32,49.75,49.81,134
20150601|2015-03-31 10:00,31,49.68,49.74,49.52,49.62,40
20150601|2015-03-31 10:30,31,49.64,50.05,49.57,49.93,77
20150601|2015-03-31 11:00,31,49.87,50.03,49.69,49.69,91
20150601|2015-03-31 11:30,31,49.64,49.8,49.4,49.4,145
20150601|2015-03-31 12:00,31,49.47,49.63,49.46,49.6,27
20150601|2015-03-31 12:30,31,49.67,50.19,49.67,49.93,55
20150601|2015-03-31 13:00,31,50.13,50.28,49.27,49.45,840
20150601|2015-03-31 13:30,31,49.48,49.56,49.33,49.45,200
20150601|2015-03-31 14:00,31,49.43,49.43,49.14,49.14,21
20150601|2015-03-31 14:30,31,49.17,49.3,49.13,49.27,44
20150601|2015-03-31 15:00,31,49.36,49.36,49.36,49.36,2
20150601|2015-03-31 15:30,31,49.4,49.66,49.4,49.66,4
20150601|2015-03-31 16:30,31,49.43,49.43,49.43,49.43,4
20150601|2015-03-31 19:00,1,49.23,49.23,49.23,49.23,4
20150601|2015-03-31 19:30,1,49.15,49.15,48.96,48.96,6
20150601|2015-03-31 20:00,1,49.03,49.03,49.03,49.03,1
20150601|2015-03-31 21:00,1,49.08,49.08,49.08,49.08,1
20150601|2015-03-31 21:30,1,49.05,49.05,49.05,49.05,1
20150601|2015-03-31 22:00,1,49.07,49.07,49.07,49.07,2
20150601|2015-03-31 22:30,1,49,49,49,49,1
20150601|2015-03-31 23:30,1,49.23,49.23,49.23,49.23,1
20150601|2015-04-01 00:00,1,49.16,49.16,49.16,49.16,1
20150601|2015-04-01 00:30,1,49.14,49.14,49.14,49.14,1
20150601|2015-04-01 01:00,1,49.12,49.12,49.12,49.12,21
20150601|2015-04-01 01:30,1,49.22,49.22,49.15,49.15,4
20150601|2015-04-01 02:30,1,49.04,49.06,48.91,49.04,13
20150601|2015-04-01 03:00,1,49.08,49.08,49.06,49.06,14
20150601|2015-04-01 03:30,1,49.04,49.05,48.94,49,15
20150601|2015-04-01 04:00,1,48.82,48.92,48.82,48.92,2
20150601|2015-04-01 04:30,1,48.87,48.99,48.87,48.98,17
20150601|2015-04-01 05:00,1,48.97,49.08,48.97,48.97,25
20150601|2015-04-01 05:30,1,49.02,49.15,48.97,48.97,10
20150601|2015-04-01 06:00,1,49.03,49.03,48.98,48.98,2
20150601|2015-04-01 06:30,1,49.2,49.22,49.15,49.15,4
20150601|2015-04-01 07:00,1,49.13,49.79,49.12,49.61,154
20150601|2015-04-01 07:30,1,49.51,49.6,49.2,49.31,146
20150601|2015-04-01 08:00,1,49.41,49.69,49.29,49.69,51
20150601|2015-04-01 08:30,1,49.7,49.74,49.54,49.6,61
20150601|2015-04-01 09:00,1,49.67,49.75,49.48,49.72,94
20150601|2015-04-01 09:30,1,49.9,50.8,49.62,50.52,303
20150601|2015-04-01 10:00,1,50.61,51.04,50.59,50.87,142
20150601|2015-04-01 10:30,1,50.95,51.36,50.73,51.35,185
20150601|2015-04-01 11:00,1,51.33,51.51,50.98,51.51,233
20150601|2015-04-01 11:30,1,51.46,51.67,51.41,51.65,131
20150601|2015-04-01 12:00,1,51.63,52.04,51.45,51.65,237
20150601|2015-04-01 12:30,1,51.46,51.71,51.33,51.33,178
20150601|2015-04-01 13:00,1,51.35,51.98,51.35,51.68,105
20150601|2015-04-01 13:30,1,51.57,51.57,51.35,51.35,38
20150601|2015-04-01 14:00,1,51.33,51.33,51.27,51.27,8
20150601|2015-04-01 14:30,1,51.22,51.22,51.19,51.21,8
20150601|2015-04-01 15:00,1,51.27,51.35,51.27,51.32,22
20150601|2015-04-01 16:30,1,51.27,51.27,51.27,51.27,1
20150601|2015-04-01 19:00,2,51.04,51.08,51.04,51.08,6
20150601|2015-04-01 21:00,2,51.09,51.09,51.09,51.09,1
20150601|2015-04-01 22:00,2,51.25,51.25,51.08,51.24,24
20150601|2015-04-01 22:30,2,51.23,51.23,51.2,51.22,3
20150601|2015-04-01 23:00,2,51.15,51.15,51.13,51.13,2
20150601|2015-04-01 23:30,2,51.15,51.25,51.12,51.25,5
20150601|2015-04-02 01:00,2,51.34,51.34,51.34,51.34,1
20150601|2015-04-02 01:30,2,51.27,51.29,51.27,51.29,2
20150601|2015-04-02 02:00,2,51.14,51.26,51.14,51.26,7
20150601|2015-04-02 02:30,2,51.47,51.69,51.37,51.43,45
20150601|2015-04-02 03:00,2,51.5,51.75,51.38,51.7,44
20150601|2015-04-02 03:30,2,51.65,51.76,51.51,51.73,24
20150601|2015-04-02 04:00,2,51.51,51.51,51.51,51.51,1
20150601|2015-04-02 04:30,2,51.48,51.48,51.48,51.48,3
20150601|2015-04-02 05:00,2,51.37,51.39,51.13,51.13,17
20150601|2015-04-02 05:30,2,51.06,51.06,50.53,50.6,113
20150601|2015-04-02 06:00,2,50.56,50.6,49.97,50.19,214
20150601|2015-04-02 06:30,2,50.17,50.38,50.13,50.36,39
20150601|2015-04-02 07:00,2,50.42,50.5,50.37,50.39,42
20150601|2015-04-02 07:30,2,50.28,50.79,50.28,50.61,59
20150601|2015-04-02 08:00,2,50.48,50.74,50.37,50.49,60
20150601|2015-04-02 08:30,2,50.51,51.26,50.44,51.26,137
20150601|2015-04-02 09:00,2,51.25,51.29,50.75,50.87,105
20150601|2015-04-02 09:30,2,50.94,51,50.54,50.78,176
20150601|2015-04-02 10:00,2,50.8,50.83,50.12,50.39,158
20150601|2015-04-02 10:30,2,50.4,50.99,50.2,50.9,128
20150601|2015-04-02 11:00,2,50.85,51.12,50.81,50.89,81
20150601|2015-04-02 11:30,2,50.95,50.97,50.29,50.36,112
20150601|2015-04-02 12:00,2,50.29,50.4,49.69,49.76,254
20150601|2015-04-02 12:30,2,49.75,50.84,49.68,50.3,253
20150601|2015-04-02 13:00,2,50.2,50.83,50.13,50.55,358
20150601|2015-04-02 13:30,2,50.53,50.72,50.43,50.6,110
20150601|2015-04-02 14:00,2,50.77,50.99,50.73,50.99,24
20150601|2015-04-02 14:30,2,50.89,50.99,50.84,50.94,90
20150601|2015-04-02 15:00,2,50.95,50.95,50.79,50.8,9
20150601|2015-04-02 15:30,2,50.83,50.83,50.65,50.65,3
20150601|2015-04-02 16:00,2,50.91,50.91,50.91,50.91,2
20150601|2015-04-02 16:30,2,50.91,50.91,50.91,50.91,2
20150601|2015-04-05 17:00,6,51.1,51.48,51.1,51.48,2
20150601|2015-04-05 18:30,6,51.38,51.4,51.38,51.4,5
20150601|2015-04-05 19:00,6,51.47,51.78,51.47,51.53,127
20150601|2015-04-05 19:30,6,51.52,51.54,51.34,51.45,47
20150601|2015-04-05 20:00,6,51.42,51.5,51.34,51.34,13
20150601|2015-04-05 20:30,6,51.34,51.34,51.25,51.27,81
20150601|2015-04-05 21:00,6,51.24,51.32,51.19,51.32,52
20150601|2015-04-05 22:00,6,51.23,51.23,51.22,51.22,5
20150601|2015-04-05 22:30,6,51.35,51.35,51.35,51.35,1
20150601|2015-04-05 23:00,6,51.54,51.54,51.54,51.54,1
20150601|2015-04-05 23:30,6,51.43,51.43,51.43,51.43,1
20150601|2015-04-06 01:00,6,51.49,51.82,51.49,51.69,26
20150601|2015-04-06 01:30,6,51.73,51.73,51.6,51.64,26
20150601|2015-04-06 02:00,6,51.72,52.25,51.72,52.15,256
20150601|2015-04-06 02:30,6,52.07,52.31,52.06,52.31,25
20150601|2015-04-06 03:00,6,52.35,52.35,51.9,51.96,42
20150601|2015-04-06 03:30,6,52.04,52.04,52.04,52.04,3
20150601|2015-04-06 04:00,6,52.03,52.03,51.98,51.98,7
20150601|2015-04-06 04:30,6,51.93,51.97,51.88,51.97,9
20150601|2015-04-06 05:00,6,51.95,52.14,51.95,52.05,7
20150601|2015-04-06 05:30,6,52.03,52.03,51.87,51.88,31
20150601|2015-04-06 06:00,6,51.98,52.02,51.92,52.01,57
20150601|2015-04-06 06:30,6,51.94,51.95,51.53,51.53,46
20150601|2015-04-06 07:00,6,51.53,51.67,51.5,51.5,22
20150601|2015-04-06 07:30,6,51.66,51.9,51.65,51.9,17
20150601|2015-04-06 08:00,6,51.81,52.03,51.71,51.84,133
20150601|2015-04-06 08:30,6,51.85,51.85,51.35,51.42,49
20150601|2015-04-06 09:00,6,51.47,52.14,51.45,51.98,109
20150601|2015-04-06 09:30,6,52.06,52.69,52.06,52.64,263
20150601|2015-04-06 10:00,6,52.75,52.95,52.7,52.79,102
20150601|2015-04-06 10:30,6,52.67,53.19,52.67,53.14,147
20150601|2015-04-06 11:00,6,53.16,53.26,53.04,53.07,59
20150601|2015-04-06 11:30,6,53.03,53.31,52.97,53.22,81
20150601|2015-04-06 12:00,6,53.29,53.6,53.18,53.49,202
20150601|2015-04-06 12:30,6,53.56,53.56,53.35,53.5,98
20150601|2015-04-06 13:00,6,53.5,53.6,53.21,53.56,156
20150601|2015-04-06 13:30,6,53.49,53.64,53.49,53.64,53
20150601|2015-04-06 14:00,6,53.63,53.63,53.39,53.39,7
20150601|2015-04-06 14:30,6,53.39,53.44,53.36,53.41,40
20150601|2015-04-06 16:30,6,53.39,53.39,53.35,53.35,2
20150601|2015-04-06 20:30,7,53.2,53.2,53.2,53.2,1
20150601|2015-04-06 22:00,7,53.12,53.12,53.12,53.12,4
20150601|2015-04-07 00:30,7,53.16,53.28,53.16,53.28,11
20150601|2015-04-07 01:00,7,53.25,53.25,53.02,53.02,41
20150601|2015-04-07 01:30,7,53.02,53.02,52.9,52.93,15
20150601|2015-04-07 02:00,7,52.98,53.07,52.91,52.91,21
20150601|2015-04-07 02:30,7,53,53,52.92,52.92,4
20150601|2015-04-07 03:00,7,52.84,52.84,52.74,52.83,10
20150601|2015-04-07 03:30,7,52.81,52.82,52.7,52.72,35
20150601|2015-04-07 04:00,7,52.79,52.86,52.79,52.79,17
20150601|2015-04-07 04:30,7,52.97,53.2,52.97,53.19,27
20150601|2015-04-07 05:00,7,53.04,53.13,53.04,53.06,41
20150601|2015-04-07 05:30,7,52.97,52.97,52.97,52.97,3
20150601|2015-04-07 06:00,7,53,53.27,53,53.27,26
20150601|2015-04-07 06:30,7,53.23,53.23,53.12,53.16,414
20150601|2015-04-07 07:00,7,53.04,53.14,52.89,53.14,206
20150601|2015-04-07 07:30,7,53.15,53.15,52.66,52.7,77
20150601|2015-04-07 08:00,7,52.73,53.03,52.73,52.87,63
20150601|2015-04-07 08:30,7,52.87,53.23,52.81,53.16,117
20150601|2015-04-07 09:00,7,53.18,54.09,53.06,53.95,953
20150601|2015-04-07 09:30,7,53.94,54.78,53.73,54.67,645
20150601|2015-04-07 10:00,7,54.67,54.8,54.18,54.18,284
20150601|2015-04-07 10:30,7,54.26,54.59,54.26,54.55,377
20150601|2015-04-07 11:00,7,54.63,55,54.43,54.85,477
20150601|2015-04-07 11:30,7,54.85,55.06,54.72,55,178
20150601|2015-04-07 12:00,7,54.96,55.04,54.64,54.65,250
20150601|2015-04-07 12:30,7,54.61,54.65,54.28,54.47,211
20150601|2015-04-07 13:00,7,54.54,55.28,54.54,55.21,628
20150601|2015-04-07 13:30,7,55.18,55.34,55.1,55.11,129
20150601|2015-04-07 14:00,7,55.11,55.11,55.01,55.02,25
20150601|2015-04-07 14:30,7,55,55.01,54.94,55.01,10
20150601|2015-04-07 15:00,7,55.08,55.16,55.04,55.16,13
20150601|2015-04-07 15:30,7,55.15,55.15,54.25,54.25,72
20150601|2015-04-07 19:00,8,54.15,54.18,54.15,54.18,4
20150601|2015-04-07 19:30,8,54.24,54.24,54.24,54.24,2
20150601|2015-04-07 20:00,8,54.36,54.39,54.36,54.38,4
20150601|2015-04-07 21:30,8,54.29,54.3,54.24,54.3,4
20150601|2015-04-07 22:30,8,54.2,54.2,54.2,54.2,1
20150601|2015-04-07 23:00,8,54.23,54.23,54.23,54.23,2
20150601|2015-04-08 00:00,8,54.29,54.39,54.29,54.3,201
20150601|2015-04-08 00:30,8,54.28,54.35,54.23,54.23,127
20150601|2015-04-08 01:00,8,54.23,54.29,54.21,54.27,56
20150601|2015-04-08 01:30,8,54.3,54.36,54.26,54.31,81
20150601|2015-04-08 02:00,8,54.3,54.34,54.19,54.2,83
20150601|2015-04-08 02:30,8,54.24,54.24,54.01,54.08,31
20150601|2015-04-08 03:00,8,54.04,54.13,53.92,54.03,38
20150601|2015-04-08 03:30,8,53.99,54.3,53.99,54.06,19
20150601|2015-04-08 04:00,8,54.01,54.03,54,54.01,27
20150601|2015-04-08 05:00,8,54.12,54.12,54.02,54.02,3
20150601|2015-04-08 05:30,8,54.04,54.04,53.98,54.03,12
20150601|2015-04-08 06:00,8,54.1,54.11,54.05,54.09,18
20150601|2015-04-08 06:30,8,54.03,54.03,53.95,53.97,10
20150601|2015-04-08 07:00,8,54.04,54.36,54.04,54.16,274
20150601|2015-04-08 07:30,8,54.22,54.22,53.98,54.13,143
20150601|2015-04-08 08:00,8,54.13,54.15,53.78,54.15,85
20150601|2015-04-08 08:30,8,53.98,54.15,53.98,54.04,161
20150601|2015-04-08 09:00,8,54.04,54.16,53.93,54.14,67
20150601|2015-04-08 09:30,8,53.94,54,52.81,53.19,483
20150601|2015-04-08 10:00,8,53.12,53.25,52.85,53,214
20150601|2015-04-08 10:30,8,53.12,53.12,52.69,52.88,243
20150601|2015-04-08 11:00,8,52.81,53.03,52.36,52.41,255
20150601|2015-04-08 11:30,8,52.35,52.58,52.24,52.58,366
20150601|2015-04-08 12:00,8,52.57,52.57,52.12,52.33,292
20150601|2015-04-08 12:30,8,52.36,52.44,52.17,52.37,60
20150601|2015-04-08 13:00,8,52.36,52.71,51.83,51.85,455
20150601|2015-04-08 13:30,8,51.94,52.12,51.94,52.12,116
20150601|2015-04-08 14:00,8,52.1,52.44,52.1,52.44,24
20150601|2015-04-08 14:30,8,52.37,52.38,52.35,52.35,5
20150601|2015-04-08 15:00,8,52.35,52.37,52.3,52.37,9
20150601|2015-04-08 15:30,8,52.42,52.42,52.42,52.42,1
20150601|2015-04-08 19:00,9,52.43,52.43,52.43,52.43,1
20150601|2015-04-08 20:00,9,52.36,52.36,52.36,52.36,2
20150601|2015-04-08 20:30,9,52.49,52.49,52.49,52.49,1
20150601|2015-04-08 21:00,9,52.58,52.59,52.51,52.52,50
20150601|2015-04-08 21:30,9,52.57,52.57,52.54,52.54,10
20150601|2015-04-08 23:30,9,52.56,52.56,52.51,52.51,4
20150601|2015-04-09 01:00,9,52.5,52.51,52.43,52.43,3
20150601|2015-04-09 01:30,9,52.53,52.67,52.52,52.65,56
20150601|2015-04-09 02:00,9,52.68,52.71,52.68,52.71,34
20150601|2015-04-09 02:30,9,52.64,52.67,52.57,52.67,31
20150601|2015-04-09 03:00,9,52.65,52.84,52.65,52.84,86
20150601|2015-04-09 03:30,9,52.9,53,52.86,52.88,173
20150601|2015-04-09 04:00,9,52.93,52.95,52.9,52.91,29
20150601|2015-04-09 04:30,9,53.1,53.2,53.08,53.18,25
20150601|2015-04-09 05:00,9,53.2,53.32,53.14,53.3,63
20150601|2015-04-09 05:30,9,53.28,53.32,53.18,53.21,68
20150601|2015-04-09 06:00,9,53.1,53.1,52.9,52.94,62
20150601|2015-04-09 06:30,9,52.96,53.05,52.86,52.98,42
20150601|2015-04-09 07:00,9,52.98,52.99,52.71,52.79,29
20150601|2015-04-09 07:30,9,52.8,52.8,52.5,52.62,261
20150601|2015-04-09 08:00,9,52.77,53,52.55,52.55,234
20150601|2015-04-09 08:30,9,52.65,52.91,52.45,52.75,389
20150601|2015-04-09 09:00,9,52.7,52.94,52.48,52.54,168
20150601|2015-04-09 09:30,9,52.43,52.47,52.22,52.34,150
20150601|2015-04-09 10:00,9,52.4,52.66,52.31,52.52,116
20150601|2015-04-09 10:30,9,52.48,52.73,52.41,52.68,79
20150601|2015-04-09 11:00,9,52.73,52.9,52.53,52.84,77
20150601|2015-04-09 11:30,9,52.84,53.32,52.73,53.25,113
20150601|2015-04-09 12:00,9,53.31,53.63,53.16,53.29,222
20150601|2015-04-09 12:30,9,53.3,53.39,52.75,52.77,102
20150601|2015-04-09 13:00,9,52.74,52.82,52.31,52.49,345
20150601|2015-04-09 13:30,9,52.54,52.64,52.39,52.52,78
20150601|2015-04-09 14:00,9,52.57,52.61,52.52,52.52,18
20150601|2015-04-09 14:30,9,52.53,52.53,52.37,52.46,30
20150601|2015-04-09 15:00,9,52.28,52.33,52.26,52.33,5
20150601|2015-04-09 15:30,9,52.38,52.52,52.38,52.41,14
20150601|2015-04-09 19:00,10,52.5,52.5,52.5,52.5,2
20150601|2015-04-09 21:00,10,52.44,52.44,52.44,52.44,1
20150601|2015-04-09 21:30,10,52.41,52.41,52.4,52.4,30
20150601|2015-04-09 22:30,10,52.4,52.4,52.39,52.4,6
20150601|2015-04-09 23:00,10,52.44,52.44,52.44,52.44,1
20150601|2015-04-09 23:30,10,52.41,52.47,52.41,52.47,5
20150601|2015-04-10 01:00,10,52.3,52.31,52.29,52.31,21
20150601|2015-04-10 01:30,10,52.44,52.62,52.43,52.49,11
20150601|2015-04-10 02:00,10,52.43,52.43,52.05,52.21,60
20150601|2015-04-10 02:30,10,52.2,52.2,51.86,51.89,61
20150601|2015-04-10 03:00,10,51.85,51.98,51.78,51.98,72
20150601|2015-04-10 03:30,10,51.99,52.03,51.88,52.01,25
20150601|2015-04-10 04:00,10,51.88,51.89,51.87,51.87,8
20150601|2015-04-10 04:30,10,51.96,52.09,51.96,52.03,7
20150601|2015-04-10 05:00,10,52.12,52.16,52.09,52.16,5
20150601|2015-04-10 05:30,10,52.19,52.49,52.11,52.43,28
20150601|2015-04-10 06:00,10,52.36,52.37,52.29,52.37,8
20150601|2015-04-10 06:30,10,52.4,52.61,52.4,52.61,64
20150601|2015-04-10 07:00,10,52.52,52.52,52.3,52.42,71
20150601|2015-04-10 07:30,10,52.45,52.49,52.07,52.32,109
20150601|2015-04-10 08:00,10,52.41,52.91,52.41,52.91,109
20150601|2015-04-10 08:30,10,52.93,53.3,52.8,53.16,265
20150601|2015-04-10 09:00,10,53.15,53.16,52.87,53.14,197
20150601|2015-04-10 09:30,10,53.12,53.35,53.04,53.12,86
20150601|2015-04-10 10:00,10,53.09,53.31,52.94,53.08,145
20150601|2015-04-10 10:30,10,53.06,53.18,53,53.12,69
20150601|2015-04-10 11:00,10,53.15,53.5,53.09,53.42,80
20150601|2015-04-10 11:30,10,53.37,53.43,53.14,53.18,628
20150601|2015-04-10 12:00,10,53.16,53.65,53.16,53.55,410
20150601|2015-04-10 12:30,10,53.54,53.54,53.23,53.27,100
20150601|2015-04-10 13:00,10,53.31,53.54,53.03,53.44,435
20150601|2015-04-10 13:30,10,53.47,53.66,53.44,53.47,39
20150601|2015-04-10 14:00,10,53.46,53.62,53.46,53.62,52
20150601|2015-04-10 14:30,10,53.55,53.63,53.55,53.56,13
20150601|2015-04-10 15:00,10,53.51,53.53,53.49,53.49,9
20150601|2015-04-10 15:30,10,53.47,53.55,53.47,53.55,18
20150601|2015-04-12 19:00,13,53.4,53.4,53.4,53.4,2
20150601|2015-04-12 19:30,13,53.32,53.54,53.32,53.54,2
20150601|2015-04-12 20:00,13,53.71,53.76,53.71,53.76,5
20150601|2015-04-12 21:00,13,53.68,53.68,53.68,53.68,1
20150601|2015-04-12 23:30,13,53.55,53.55,53.55,53.55,1
20150601|2015-04-13 01:00,13,53.51,53.62,53.4,53.4,13
20150601|2015-04-13 01:30,13,53.48,53.6,53.48,53.57,23
20150601|2015-04-13 02:00,13,53.49,54.21,53.44,54.12,63
20150601|2015-04-13 02:30,13,54.08,54.59,54.07,54.42,126
20150601|2015-04-13 03:00,13,54.39,54.74,54.39,54.51,152
20150601|2015-04-13 03:30,13,54.55,54.57,54.36,54.51,113
20150601|2015-04-13 04:00,13,54.46,54.49,54.22,54.22,70
20150601|2015-04-13 04:30,13,54.17,54.2,54.1,54.18,25
20150601|2015-04-13 05:00,13,54.2,54.32,53.95,53.95,26
20150601|2015-04-13 05:30,13,54.01,54.05,53.89,54.01,45
20150601|2015-04-13 06:00,13,53.99,54.1,53.99,54.07,5
20150601|2015-04-13 06:30,13,53.95,54.32,53.95,54.29,91
20150601|2015-04-13 07:00,13,54.3,54.34,54.14,54.15,80
20150601|2015-04-13 07:30,13,54.34,54.6,54.28,54.54,159
20150601|2015-04-13 08:00,13,54.61,54.79,54.38,54.44,218
20150601|2015-04-13 08:30,13,54.47,54.64,54.04,54.43,569
20150601|2015-04-13 09:00,13,54.46,54.46,53.7,53.87,753
20150601|2015-04-13 09:30,13,53.91,54,53.54,53.63,249
20150601|2015-04-13 10:00,13,53.64,53.87,53.59,53.67,214
20150601|2015-04-13 10:30,13,53.71,53.84,53.31,53.4,231
20150601|2015-04-13 11:00,13,53.4,53.71,53.33,53.62,278
20150601|2015-04-13 11:30,13,53.61,54.12,53.59,54.07,168
20150601|2015-04-13 12:00,13,54.08,54.22,53.97,54.06,208
20150601|2015-04-13 12:30,13,54.09,54.22,53.98,54.16,82
20150601|2015-04-13 13:00,13,54.1,54.19,53.65,53.75,248
20150601|2015-04-13 13:30,13,53.72,53.86,53.71,53.73,163
20150601|2015-04-13 14:00,13,53.77,53.77,53.62,53.68,7
20150601|2015-04-13 14:30,13,53.81,53.81,53.79,53.79,3
20150601|2015-04-13 15:00,13,53.79,53.83,53.79,53.83,10
20150601|2015-04-13 15:30,13,53.84,53.84,53.84,53.84,1
20150601|2015-04-13 19:00,14,53.86,53.95,53.86,53.95,2
20150601|2015-04-13 19:30,14,53.94,53.94,53.94,53.94,1
20150601|2015-04-13 20:00,14,54.04,54.04,54.04,54.04,4
20150601|2015-04-13 20:30,14,54.13,54.13,54.13,54.13,3
20150601|2015-04-13 21:00,14,54.26,54.34,54.25,54.25,5
20150601|2015-04-13 21:30,14,54.16,54.16,54.16,54.16,3
20150601|2015-04-13 22:30,14,54.33,54.35,54.33,54.34,8
20150601|2015-04-14 00:30,14,54.18,54.18,54.18,54.18,1
20150601|2015-04-14 01:00,14,54.08,54.08,54.01,54.01,4
20150601|2015-04-14 01:30,14,54.17,54.24,54.17,54.24,3
20150601|2015-04-14 02:00,14,54.15,54.43,54.15,54.43,11
20150601|2015-04-14 02:30,14,54.09,54.23,54.09,54.23,72
20150601|2015-04-14 03:00,14,54.3,54.32,54.2,54.29,22
20150601|2015-04-14 03:30,14,54.34,54.34,54.03,54.04,80
20150601|2015-04-14 04:00,14,53.98,53.98,53.84,53.92,47
20150601|2015-04-14 04:30,14,53.85,54.07,53.85,54.07,11
20150601|2015-04-14 05:00,14,54.09,54.22,54.05,54.05,115
20150601|2015-04-14 05:30,14,54.03,54.09,54,54.04,113
20150601|2015-04-14 06:00,14,54.06,54.16,54.06,54.16,5
20150601|2015-04-14 06:30,14,54.21,54.32,54.15,54.15,46
20150601|2015-04-14 07:00,14,54.08,54.15,53.95,54.03,47
20150601|2015-04-14 07:30,14,54.22,54.29,54.06,54.09,45
20150601|2015-04-14 08:00,14,54.2,54.55,54.2,54.44,200
20150601|2015-04-14 08:30,14,54.5,54.62,54.23,54.54,281
20150601|2015-04-14 09:00,14,54.58,54.78,54.38,54.63,260
20150601|2015-04-14 09:30,14,54.71,55.05,54.63,54.79,370
20150601|2015-04-14 10:00,14,54.77,54.96,54.53,54.62,367
20150601|2015-04-14 10:30,14,54.61,55.04,54.59,54.98,400
20150601|2015-04-14 11:00,14,54.99,55.23,54.98,55.23,299
20150601|2015-04-14 11:30,14,55.23,55.34,55.14,55.26,217
20150601|2015-04-14 12:00,14,55.25,55.25,55,55.08,178
20150601|2015-04-14 12:30,14,55.08,55.2,54.99,55.1,203
20150601|2015-04-14 13:00,14,55.13,55.17,54.77,54.86,378
20150601|2015-04-14 13:30,14,54.88,54.92,54.81,54.83,58
20150601|2015-04-14 14:00,14,54.76,54.84,54.72,54.73,23
20150601|2015-04-14 14:30,14,54.64,54.74,54.64,54.72,4
20150601|2015-04-14 15:00,14,54.66,54.66,54.61,54.62,15
20150601|2015-04-14 15:30,14,54.7,55.25,54.69,55.06,31
20150601|2015-04-14 16:00,14,55,55.09,55,55,34
20150601|2015-04-14 16:30,14,54.88,55,54.88,55,5
20150601|2015-04-14 19:00,15,54.92,54.92,54.92,54.92,1
20150601|2015-04-14 19:30,15,55.14,55.14,55.14,55.14,1
20150601|2015-04-14 20:30,15,55.17,55.17,55.17,55.17,1
20150601|2015-04-14 21:00,15,55.04,55.13,55.04,55.13,2
20150601|2015-04-14 21:30,15,55.1,55.1,55.1,55.1,7
20150601|2015-04-14 22:00,15,55.14,55.14,55.14,55.14,1
20150601|2015-04-14 23:00,15,55.11,55.13,55.11,55.13,5
20150601|2015-04-15 01:00,15,55.26,55.26,55.1,55.17,8
20150601|2015-04-15 01:30,15,55.36,55.4,55.36,55.4,45
20150601|2015-04-15 02:00,15,55.39,55.7,55.36,55.5,256
20150601|2015-04-15 02:30,15,55.53,55.71,55.5,55.5,41
20150601|2015-04-15 03:00,15,55.65,55.68,55.4,55.4,160
20150601|2015-04-15 03:30,15,55.39,55.4,55.37,55.4,7
20150601|2015-04-15 04:00,15,55.64,55.64,55.58,55.63,9
20150601|2015-04-15 04:30,15,55.68,55.68,55.46,55.54,18
20150601|2015-04-15 05:00,15,55.58,55.59,55.4,55.41,34
20150601|2015-04-15 05:30,15,55.4,55.45,55.29,55.33,115
20150601|2015-04-15 06:00,15,55.37,55.37,55.26,55.26,8
20150601|2015-04-15 06:30,15,55.3,55.37,55.23,55.34,28
20150601|2015-04-15 07:00,15,55.39,55.5,55.37,55.39,77
20150601|2015-04-15 07:30,15,55.4,55.55,55.39,55.52,91
20150601|2015-04-15 08:00,15,55.52,55.75,55.28,55.32,478
20150601|2015-04-15 08:30,15,55.35,55.46,55.24,55.39,151
20150601|2015-04-15 09:00,15,55.39,55.56,54.87,55.47,265
20150601|2015-04-15 09:30,15,55.42,56.5,55.42,56.42,1909
20150601|2015-04-15 10:00,15,56.46,56.63,56.29,56.59,842
20150601|2015-04-15 10:30,15,56.62,57.12,56.62,56.79,1289
20150601|2015-04-15 11:00,15,56.85,57.28,56.85,57.12,632
20150601|2015-04-15 11:30,15,57.12,57.31,56.87,57.21,446
20150601|2015-04-15 12:00,15,57.1,57.4,57.06,57.4,431
20150601|2015-04-15 12:30,15,57.34,57.39,57.13,57.23,132
20150601|2015-04-15 13:00,15,57.25,57.93,57.25,57.58,1212
20150601|2015-04-15 13:30,15,57.6,57.6,57.3,57.34,248
20150601|2015-04-15 14:00,15,57.23,57.23,57.15,57.23,11
20150601|2015-04-15 14:30,15,57.26,57.3,57.19,57.19,37
20150601|2015-04-15 15:00,15,57.31,57.31,57.27,57.28,118
20150601|2015-04-15 15:30,15,57.28,57.28,57.23,57.23,64
20150601|2015-04-15 16:30,15,57.13,57.13,57.11,57.11,22
20150601|2015-04-15 19:00,16,57.3,57.34,57.3,57.34,2
20150601|2015-04-15 19:30,16,57.35,57.4,57.28,57.37,44
20150601|2015-04-15 20:30,16,57.33,57.33,57.33,57.33,1
20150601|2015-04-15 21:00,16,57.3,57.34,57.3,57.3,8
20150601|2015-04-15 21:30,16,57.35,57.35,57.35,57.35,1
20150601|2015-04-15 22:00,16,57.37,57.54,57.37,57.54,9
20150601|2015-04-15 22:30,16,57.55,57.61,57.53,57.53,10
20150601|2015-04-15 23:00,16,57.58,57.59,57.58,57.59,3
20150601|2015-04-15 23:30,16,57.65,57.8,57.65,57.75,13
20150601|2015-04-16 00:00,16,57.7,57.7,57.68,57.68,3
20150601|2015-04-16 00:30,16,57.73,57.75,57.61,57.62,10
20150601|2015-04-16 01:00,16,57.66,57.66,57.45,57.52,12
20150601|2015-04-16 01:30,16,57.45,57.45,57.33,57.34,38
20150601|2015-04-16 02:00,16,57.3,57.52,57.24,57.32,180
20150601|2015-04-16 02:30,16,57.35,57.35,57.19,57.2,46
20150601|2015-04-16 03:00,16,57.25,57.32,57.15,57.15,120
20150601|2015-04-16 03:30,16,57.18,57.21,57.08,57.1,113
20150601|2015-04-16 04:00,16,57.18,57.46,57.17,57.43,46
20150601|2015-04-16 04:30,16,57.45,57.63,57.45,57.56,54
20150601|2015-04-16 05:00,16,57.62,57.65,56.74,56.78,157
20150601|2015-04-16 05:30,16,56.75,56.88,56.62,56.84,139
20150601|2015-04-16 06:00,16,56.79,56.95,56.67,56.95,80
20150601|2015-04-16 06:30,16,57,57,56.63,56.72,115
20150601|2015-04-16 07:00,16,56.7,56.84,56.57,56.64,68
20150601|2015-04-16 07:30,16,56.75,56.87,56.61,56.77,86
20150601|2015-04-16 08:00,16,56.78,57.34,56.78,57.23,413
20150601|2015-04-16 08:30,16,57.23,57.27,56.59,57.14,464
20150601|2015-04-16 09:00,16,57.02,57.16,56.72,57.09,331
20150601|2015-04-16 09:30,16,57.03,57.32,56.94,56.97,378
20150601|2015-04-16 10:00,16,57,57.12,56.75,56.98,255
20150601|2015-04-16 10:30,16,56.97,57.26,56.97,57.1,268
20150601|2015-04-16 11:00,16,57.13,57.6,57.11,57.51,225
20150601|2015-04-16 11:30,16,57.48,57.88,57.37,57.82,325
20150601|2015-04-16 12:00,16,57.81,58.4,57.65,58.34,1081
20150601|2015-04-16 12:30,16,58.33,58.8,58.23,58.64,1425
20150601|2015-04-16 13:00,16,58.62,58.63,58.08,58.1,841
20150601|2015-04-16 13:30,16,58.08,58.14,57.96,57.97,122
20150601|2015-04-16 14:00,16,57.99,58.02,57.83,57.83,17
20150601|2015-04-16 14:30,16,57.94,58.02,57.9,57.97,88
20150601|2015-04-16 15:00,16,57.9,57.95,57.9,57.94,13
20150601|2015-04-16 15:30,16,57.97,57.97,57.9,57.9,9
20150601|2015-04-16 16:00,16,57.96,57.97,57.96,57.97,3
20150601|2015-04-16 16:30,16,57.96,58.06,57.96,58.06,19
20150601|2015-04-16 19:00,17,57.92,57.98,57.82,57.84,13
20150601|2015-04-16 19:30,17,57.86,57.86,57.81,57.81,4
20150601|2015-04-16 20:00,17,57.74,57.74,57.35,57.41,46
20150601|2015-04-16 20:30,17,57.49,57.58,57.47,57.58,9
20150601|2015-04-16 21:00,17,57.46,57.47,57.13,57.33,48
20150601|2015-04-16 21:30,17,57.36,57.48,57.36,57.38,91
20150601|2015-04-16 22:00,17,57.45,57.6,57.45,57.53,52
20150601|2015-04-16 22:30,17,57.54,57.61,57.53,57.59,26
20150601|2015-04-16 23:00,17,57.64,57.64,57.51,57.51,6
20150601|2015-04-16 23:30,17,57.63,57.65,57.52,57.55,11
20150601|2015-04-17 00:00,17,57.51,57.55,57.51,57.53,10
20150601|2015-04-17 00:30,17,57.52,57.62,57.52,57.62,10
20150601|2015-04-17 01:00,17,57.64,57.66,57.56,57.57,31
20150601|2015-04-17 01:30,17,57.57,57.77,57.57,57.77,60
20150601|2015-04-17 02:00,17,57.78,58.01,57.66,57.91,211
20150601|2015-04-17 02:30,17,57.86,57.87,57.69,57.79,115
20150601|2015-04-17 03:00,17,57.75,57.96,57.52,57.53,115
20150601|2015-04-17 03:30,17,57.52,57.63,57.37,57.46,178
20150601|2015-04-17 04:00,17,57.39,57.62,57.39,57.55,59
20150601|2015-04-17 04:30,17,57.61,57.63,57.56,57.63,18
20150601|2015-04-17 05:00,17,57.7,57.79,57.52,57.52,234
20150601|2015-04-17 05:30,17,57.55,57.81,57.43,57.76,88
20150601|2015-04-17 06:00,17,57.76,57.86,57.66,57.75,99
20150601|2015-04-17 06:30,17,57.73,57.9,57.52,57.9,347
20150601|2015-04-17 07:00,17,57.9,57.98,57.73,57.82,309
20150601|2015-04-17 07:30,17,57.82,57.83,57.6,57.72,277
20150601|2015-04-17 08:00,17,57.75,57.84,57.52,57.55,763
20150601|2015-04-17 08:30,17,57.54,58.25,57.37,58.15,1462
20150601|2015-04-17 09:00,17,58.06,58.33,57.85,58.15,1129
20150601|2015-04-17 09:30,17,58.16,58.22,57.84,57.84,950
20150601|2015-04-17 10:00,17,57.84,57.85,57.61,57.72,891
20150601|2015-04-17 10:30,17,57.75,57.77,57.41,57.44,981
20150601|2015-04-17 11:00,17,57.42,57.68,57.32,57.55,702
20150601|2015-04-17 11:30,17,57.55,57.81,57.26,57.32,748
20150601|2015-04-17 12:00,17,57.32,57.67,57.31,57.47,849
20150601|2015-04-17 12:30,17,57.44,57.6,57.2,57.27,799
20150601|2015-04-17 13:00,17,57.31,57.42,56.85,57.33,2681
20150601|2015-04-17 13:30,17,57.31,57.47,57.29,57.39,323
20150601|2015-04-17 14:00,17,57.37,57.61,57.37,57.57,99
20150601|2015-04-17 14:30,17,57.57,57.87,57.55,57.68,172
20150601|2015-04-17 15:00,17,57.68,57.69,57.63,57.65,32
20150601|2015-04-17 15:30,17,57.63,57.63,57.63,57.63,1
20150601|2015-04-17 16:00,17,57.61,57.61,57.61,57.61,1
20150601|2015-04-19 17:00,20,57.71,57.71,57.71,57.71,1
20150601|2015-04-19 17:30,20,57.86,57.86,57.81,57.81,2
20150601|2015-04-19 18:00,20,57.84,57.84,57.84,57.84,1
20150601|2015-04-19 18:30,20,57.91,57.91,57.91,57.91,6
20150601|2015-04-19 19:00,20,57.96,57.96,57.96,57.96,1
20150601|2015-04-19 19:30,20,57.97,58.01,57.96,57.96,17
20150601|2015-04-19 20:00,20,57.98,58.01,57.91,57.91,27
20150601|2015-04-19 20:30,20,57.92,58.04,57.9,58.03,7
20150601|2015-04-19 21:00,20,58.01,58.17,58.01,58.17,10
20150601|2015-04-19 21:30,20,58.17,58.24,58.14,58.24,36
20150601|2015-04-19 22:00,20,58.26,58.26,58.1,58.12,8
20150601|2015-04-19 22:30,20,58.1,58.15,58.1,58.15,5
20150601|2015-04-19 23:00,20,58.16,58.22,58.16,58.19,6
20150601|2015-04-19 23:30,20,58.05,58.08,58.05,58.08,3
20150601|2015-04-20 00:00,20,58.06,58.06,58.06,58.06,1
20150601|2015-04-20 00:30,20,58.09,58.12,58.09,58.1,3
20150601|2015-04-20 01:00,20,58.13,58.23,58.09,58.23,29
20150601|2015-04-20 01:30,20,58.2,58.29,58.13,58.17,32
20150601|2015-04-20 02:00,20,58.1,58.1,57.89,57.89,129
20150601|2015-04-20 02:30,20,57.83,57.87,57.71,57.82,82
20150601|2015-04-20 03:00,20,57.9,57.92,57.61,57.69,308
20150601|2015-04-20 03:30,20,57.73,57.9,57.73,57.8,115
20150601|2015-04-20 04:00,20,57.81,57.85,57.77,57.81,55
20150601|2015-04-20 04:30,20,57.83,57.83,57.65,57.65,26
20150601|2015-04-20 05:00,20,57.68,57.76,57.55,57.73,191
20150601|2015-04-20 05:30,20,57.72,57.72,57.19,57.24,287
20150601|2015-04-20 06:00,20,57.22,57.31,56.77,56.93,405
20150601|2015-04-20 06:30,20,56.87,56.87,56.42,56.68,542
20150601|2015-04-20 07:00,20,56.67,56.9,56.54,56.82,255
20150601|2015-04-20 07:30,20,56.78,56.97,56.73,56.79,286
20150601|2015-04-20 08:00,20,56.87,57.19,56.87,56.98,760
20150601|2015-04-20 08:30,20,57.01,57.71,57.01,57.62,1216
20150601|2015-04-20 09:00,20,57.66,58.44,57.66,58.14,2321
20150601|2015-04-20 09:30,20,58.15,58.63,58.15,58.32,1252
20150601|2015-04-20 10:00,20,58.31,58.44,58.11,58.18,591
20150601|2015-04-20 10:30,20,58.18,58.22,57.68,57.77,1218
20150601|2015-04-20 11:00,20,57.76,58.12,57.73,57.96,1054
20150601|2015-04-20 11:30,20,57.96,58.07,57.83,57.94,362
20150601|2015-04-20 12:00,20,57.93,58.28,57.91,58.09,607
20150601|2015-04-20 12:30,20,58.06,58.08,57.52,57.63,806
20150601|2015-04-20 13:00,20,57.63,57.92,57.26,57.85,1886
20150601|2015-04-20 13:30,20,57.86,57.95,57.74,57.78,206
20150601|2015-04-20 14:00,20,57.76,57.84,57.62,57.72,127
20150601|2015-04-20 14:30,20,57.72,57.81,57.65,57.81,86
20150601|2015-04-20 15:00,20,57.82,57.82,57.7,57.8,48
20150601|2015-04-20 15:30,20,57.8,57.92,57.8,57.92,57
20150601|2015-04-20 16:00,20,57.86,57.92,57.86,57.89,68
20150601|2015-04-20 19:00,21,57.75,57.75,57.71,57.71,11
20150601|2015-04-20 19:30,21,57.66,57.68,57.66,57.68,3
20150601|2015-04-20 20:00,21,57.66,57.66,57.66,57.66,1
20150601|2015-04-20 20:30,21,57.65,57.65,57.6,57.6,2
20150601|2015-04-20 21:30,21,57.66,57.75,57.66,57.75,34
20150601|2015-04-20 22:00,21,57.77,57.83,57.77,57.82,33
20150601|2015-04-20 22:30,21,57.73,57.73,57.73,57.73,1
20150601|2015-04-20 23:00,21,57.74,57.77,57.74,57.77,5
20150601|2015-04-20 23:30,21,57.71,57.78,57.71,57.78,2
20150601|2015-04-21 00:30,21,57.72,57.72,57.6,57.6,7
20150601|2015-04-21 01:00,21,57.65,57.67,57.5,57.52,16
20150601|2015-04-21 01:30,21,57.59,57.65,57.5,57.5,32
20150601|2015-04-21 02:00,21,57.43,57.43,57.15,57.34,642
20150601|2015-04-21 02:30,21,57.37,57.49,57.37,57.42,51
20150601|2015-04-21 03:00,21,57.34,57.52,57.27,57.32,150
20150601|2015-04-21 03:30,21,57.35,57.78,57.27,57.78,681
20150601|2015-04-21 04:00,21,57.82,57.9,57.66,57.79,222
20150601|2015-04-21 04:30,21,57.72,57.72,57.55,57.58,109
20150601|2015-04-21 05:00,21,57.51,57.77,57.44,57.63,44
20150601|2015-04-21 05:30,21,57.67,57.7,57.59,57.7,24
20150601|2015-04-21 06:00,21,57.66,57.68,57.34,57.41,193
20150601|2015-04-21 06:30,21,57.43,57.61,57.43,57.58,48
20150601|2015-04-21 07:00,21,57.5,57.82,57.48,57.8,306
20150601|2015-04-21 07:30,21,57.81,57.87,57.62,57.77,772
20150601|2015-04-21 08:00,21,57.78,57.93,57.53,57.65,754
20150601|2015-04-21 08:30,21,57.65,57.79,57.43,57.65,1182
20150601|2015-04-21 09:00,21,57.61,57.83,57.48,57.73,753
20150601|2015-04-21 09:30,21,57.75,58.04,57.57,57.62,1401
20150601|2015-04-21 10:00,21,57.6,57.73,57.38,57.67,1445
20150601|2015-04-21 10:30,21,57.67,57.71,57.25,57.4,1092
20150601|2015-04-21 11:00,21,57.37,57.57,57.3,57.48,461
20150601|2015-04-21 11:30,21,57.49,57.62,57.11,57.15,1077
20150601|2015-04-21 12:00,21,57.09,57.18,56.84,56.9,966
20150601|2015-04-21 12:30,21,56.9,56.94,56.59,56.63,1365
20150601|2015-04-21 13:00,21,56.61,56.68,56.12,56.61,3341
20150601|2015-04-21 13:30,21,56.63,56.66,56.37,56.63,445
20150601|2015-04-21 14:00,21,56.61,56.77,56.59,56.63,107
20150601|2015-04-21 14:30,21,56.69,56.69,56.55,56.62,203
20150601|2015-04-21 15:00,21,56.6,56.74,56.52,56.74,28
20150601|2015-04-21 15:30,21,56.62,56.62,56.18,56.28,283
20150601|2015-04-21 16:00,21,56.29,56.29,56.26,56.29,5
20150601|2015-04-21 19:00,22,56.37,56.39,56.33,56.35,18
20150601|2015-04-21 19:30,22,56.38,56.38,56.32,56.32,19
20150601|2015-04-21 20:00,22,56.33,56.33,56.33,56.33,2
20150601|2015-04-21 20:30,22,56.28,56.28,56.13,56.13,5
20150601|2015-04-21 21:00,22,56.13,56.13,55.86,55.94,204
20150601|2015-04-21 21:30,22,55.94,55.98,55.89,55.93,45
20150601|2015-04-21 22:00,22,56.06,56.18,56.06,56.12,28
20150601|2015-04-21 22:30,22,55.96,55.96,55.96,55.96,1
20150601|2015-04-21 23:00,22,55.93,55.95,55.93,55.95,2
20150601|2015-04-21 23:30,22,56.05,56.07,56,56.03,8
20150601|2015-04-22 00:00,22,56.05,56.05,56.01,56.01,6
20150601|2015-04-22 00:30,22,55.95,55.95,55.69,55.75,78
20150601|2015-04-22 01:00,22,55.78,55.89,55.76,55.82,241
20150601|2015-04-22 01:30,22,55.92,56,55.92,55.95,27
20150601|2015-04-22 02:00,22,55.99,56.13,55.78,55.87,174
20150601|2015-04-22 02:30,22,55.89,56.08,55.85,56.04,178
20150601|2015-04-22 03:00,22,56.04,56.06,55.81,55.82,107
20150601|2015-04-22 03:30,22,55.85,56.07,55.85,56.07,102
20150601|2015-04-22 04:00,22,56.09,56.41,56.02,56.34,201
20150601|2015-04-22 04:30,22,56.31,56.32,56.2,56.24,78
20150601|2015-04-22 05:00,22,56.22,56.22,56.09,56.18,52
20150601|2015-04-22 05:30,22,56.22,56.41,56.21,56.29,161
20150601|2015-04-22 06:00,22,56.34,56.35,56.19,56.2,91
20150601|2015-04-22 06:30,22,56.15,56.37,56.11,56.37,101
20150601|2015-04-22 07:00,22,56.37,56.6,56.26,56.37,583
20150601|2015-04-22 07:30,22,56.36,56.65,56.36,56.65,454
20150601|2015-04-22 08:00,22,56.63,56.78,56.49,56.61,799
20150601|2015-04-22 08:30,22,56.59,56.72,56.42,56.53,658
20150601|2015-04-22 09:00,22,56.52,56.52,56.04,56.37,1080
20150601|2015-04-22 09:30,22,56.08,57.18,56.05,56.85,3187
20150601|2015-04-22 10:00,22,56.83,56.97,56.73,56.81,915
20150601|2015-04-22 10:30,22,56.82,56.84,56.24,56.26,1701
20150601|2015-04-22 11:00,22,56.23,56.46,56.17,56.37,1811
20150601|2015-04-22 11:30,22,56.39,56.87,56.34,56.68,1228
20150601|2015-04-22 12:00,22,56.62,56.62,56.33,56.39,686
20150601|2015-04-22 12:30,22,56.41,56.49,56.22,56.33,1823
20150601|2015-04-22 13:00,22,56.33,56.66,56.1,56.2,3512
20150601|2015-04-22 13:30,22,56.2,56.36,56.16,56.25,307
20150601|2015-04-22 14:00,22,56.24,56.32,56.23,56.25,64
20150601|2015-04-22 14:30,22,56.25,56.32,56.24,56.3,35
20150601|2015-04-22 15:00,22,56.27,56.29,56.25,56.29,23
20150601|2015-04-22 15:30,22,56.25,56.25,56.18,56.18,10
20150601|2015-04-22 16:30,22,56.2,56.2,56.2,56.2,2
20150601|2015-04-22 19:00,23,56.3,56.3,56.15,56.15,3
20150601|2015-04-22 19:30,23,56.16,56.48,56.16,56.48,24
20150601|2015-04-22 20:00,23,56.38,56.46,56.32,56.46,20
20150601|2015-04-22 20:30,23,56.56,56.57,56.49,56.49,17
20150601|2015-04-22 21:00,23,56.43,56.46,56.36,56.39,7
20150601|2015-04-22 21:30,23,56.33,56.33,56.3,56.3,3
20150601|2015-04-22 22:00,23,56.24,56.24,56.24,56.24,2
20150601|2015-04-22 23:00,23,56.26,56.28,56.23,56.27,20
20150601|2015-04-22 23:30,23,56.28,56.33,56.28,56.33,3
20150601|2015-04-23 00:00,23,56.34,56.34,56.34,56.34,1
20150601|2015-04-23 00:30,23,56.3,56.3,56.22,56.26,32
20150601|2015-04-23 01:00,23,56.27,56.27,56.15,56.24,10
20150601|2015-04-23 01:30,23,56.11,56.11,56.08,56.08,4
20150601|2015-04-23 02:00,23,56.08,56.08,55.8,55.86,195
20150601|2015-04-23 02:30,23,55.85,55.99,55.82,55.93,107
20150601|2015-04-23 03:00,23,55.87,56.05,55.76,56.03,381
20150601|2015-04-23 03:30,23,55.97,56.03,55.91,55.98,50
20150601|2015-04-23 04:00,23,55.99,56.24,55.99,56.05,176
20150601|2015-04-23 04:30,23,56,56.02,55.81,55.99,69
20150601|2015-04-23 05:00,23,56,56.08,55.9,56.08,85
20150601|2015-04-23 05:30,23,56.05,56.05,55.91,56.02,80
20150601|2015-04-23 06:00,23,55.96,56.04,55.94,55.99,23
20150601|2015-04-23 06:30,23,55.9,56.44,55.9,56.38,317
20150601|2015-04-23 07:00,23,56.35,56.56,56.29,56.33,550
20150601|2015-04-23 07:30,23,56.31,56.78,56.25,56.67,450
20150601|2015-04-23 08:00,23,56.72,56.84,56.59,56.69,1362
20150601|2015-04-23 08:30,23,56.69,57.32,56.61,57.28,2704
20150601|2015-04-23 09:00,23,57.32,57.67,57.25,57.55,2368
20150601|2015-04-23 09:30,23,57.57,57.96,57.49,57.63,2104
20150601|2015-04-23 10:00,23,57.65,58.04,57.52,57.95,2263
20150601|2015-04-23 10:30,23,57.96,58.26,57.82,58.02,1482
20150601|2015-04-23 11:00,23,58.01,58.16,57.73,57.82,856
20150601|2015-04-23 11:30,23,57.83,58.06,57.8,57.88,483
20150601|2015-04-23 12:00,23,57.93,58.4,57.89,58.08,1409
20150601|2015-04-23 12:30,23,58.05,58.21,57.82,58.03,2250
20150601|2015-04-23 13:00,23,58.01,58.03,57.64,57.67,2721
20150601|2015-04-23 13:30,23,57.66,57.73,57.48,57.71,618
20150601|2015-04-23 14:00,23,57.69,57.7,57.45,57.53,122
20150601|2015-04-23 14:30,23,57.59,57.59,57.49,57.52,55
20150601|2015-04-23 15:00,23,57.51,57.54,57.47,57.51,115
20150601|2015-04-23 15:30,23,57.44,57.44,57.44,57.44,5
20150601|2015-04-23 16:00,23,57.51,57.51,57.46,57.51,10
20150601|2015-04-23 16:30,23,57.5,57.5,57.5,57.5,2
20150601|2015-04-23 19:00,24,57.54,57.54,57.54,57.54,1
20150601|2015-04-23 19:30,24,57.52,57.6,57.52,57.6,11
20150601|2015-04-23 20:00,24,57.55,57.58,57.54,57.54,6
20150601|2015-04-23 20:30,24,57.5,57.5,57.48,57.48,5
20150601|2015-04-23 21:00,24,57.44,57.44,57.4,57.4,16
20150601|2015-04-23 21:30,24,57.45,57.49,57.45,57.49,20
20150601|2015-04-23 23:00,24,57.38,57.4,57.36,57.4,27
20150601|2015-04-23 23:30,24,57.4,57.4,57.4,57.4,1
20150601|2015-04-24 00:00,24,57.4,57.4,57.36,57.4,14
20150601|2015-04-24 00:30,24,57.41,57.41,57.41,57.41,5
20150601|2015-04-24 01:00,24,57.42,57.42,57.35,57.35,19
20150601|2015-04-24 01:30,24,57.42,57.61,57.41,57.57,19
20150601|2015-04-24 02:00,24,57.65,57.87,57.6,57.65,139
20150601|2015-04-24 02:30,24,57.65,57.78,57.58,57.62,120
20150601|2015-04-24 03:00,24,57.62,57.95,57.56,57.75,609
20150601|2015-04-24 03:30,24,57.75,57.86,57.68,57.72,146
20150601|2015-04-24 04:00,24,57.65,57.71,57.5,57.53,46
20150601|2015-04-24 04:30,24,57.59,57.63,57.56,57.61,28
20150601|2015-04-24 05:00,24,57.6,57.6,57.43,57.48,639
20150601|2015-04-24 05:30,24,57.48,57.7,57.45,57.61,65
20150601|2015-04-24 06:00,24,57.63,57.67,57.47,57.5,58
20150601|2015-04-24 06:30,24,57.5,57.56,57.41,57.46,232
20150601|2015-04-24 07:00,24,57.41,57.61,57.41,57.52,205
20150601|2015-04-24 07:30,24,57.54,57.87,57.47,57.7,602
20150601|2015-04-24 08:00,24,57.67,57.7,56.84,56.96,1342
20150601|2015-04-24 08:30,24,56.96,57.05,56.68,56.92,1080
20150601|2015-04-24 09:00,24,56.89,56.96,56.5,56.87,1249
20150601|2015-04-24 09:30,24,56.9,57.11,56.57,56.57,1099
20150601|2015-04-24 10:00,24,56.56,56.98,56.54,56.95,550
20150601|2015-04-24 10:30,24,56.92,57.06,56.74,57.04,407
20150601|2015-04-24 11:00,24,57.06,57.39,56.97,57.23,586
20150601|2015-04-24 11:30,24,57.25,57.32,57,57.16,474
20150601|2015-04-24 12:00,24,57.22,57.32,57,57.16,464
20150601|2015-04-24 12:30,24,57.16,57.21,56.71,56.8,1154
20150601|2015-04-24 13:00,24,56.78,57.22,56.72,57.17,1769
20150601|2015-04-24 13:30,24,57.16,57.28,57.12,57.2,195
20150601|2015-04-24 14:00,24,57.2,57.26,57.09,57.16,80
20150601|2015-04-24 14:30,24,57.18,57.2,57.15,57.2,74
20150601|2015-04-24 15:00,24,57.22,57.23,57.14,57.17,32
20150601|2015-04-24 15:30,24,57.19,57.29,57.19,57.29,4
20150601|2015-04-24 16:00,24,57.32,57.42,57.3,57.4,171
20150601|2015-04-24 16:30,24,57.4,57.4,57.37,57.4,7
20150601|2015-04-26 17:00,27,57.28,57.29,57.16,57.16,3
20150601|2015-04-26 18:00,27,57.19,57.19,57.19,57.19,1
20150601|2015-04-26 18:30,27,57.15,57.17,57.15,57.17,3
20150601|2015-04-26 19:30,27,57.15,57.15,57.15,57.15,1
20150601|2015-04-26 20:00,27,57.17,57.21,57.17,57.21,8
20150601|2015-04-26 21:00,27,57.09,57.1,57.09,57.1,6
20150601|2015-04-26 21:30,27,57.12,57.12,57.1,57.1,4
20150601|2015-04-26 22:00,27,57.07,57.07,56.9,56.99,19
20150601|2015-04-26 22:30,27,56.87,56.88,56.87,56.88,2
20150601|2015-04-26 23:00,27,56.89,56.89,56.89,56.89,2
20150601|2015-04-27 00:00,27,57.02,57.03,57.02,57.03,2
20150601|2015-04-27 00:30,27,57.03,57.09,57.03,57.06,10
20150601|2015-04-27 01:00,27,57.04,57.04,57.02,57.02,2
20150601|2015-04-27 01:30,27,57.02,57.02,56.85,56.88,12
20150601|2015-04-27 02:00,27,56.93,56.97,56.83,56.94,50
20150601|2015-04-27 02:30,27,56.89,57.17,56.89,57.17,44
20150601|2015-04-27 03:00,27,57.12,57.14,57.03,57.11,43
20150601|2015-04-27 03:30,27,57.11,57.3,57.04,57.09,102
20150601|2015-04-27 04:00,27,57.09,57.09,56.82,56.92,140
20150601|2015-04-27 04:30,27,56.93,56.93,56.72,56.86,312
20150601|2015-04-27 05:00,27,56.81,56.85,56.73,56.83,53
20150601|2015-04-27 05:30,27,56.91,57.09,56.91,57.09,28
20150601|2015-04-27 06:00,27,57.06,57.14,57.01,57.02,53
20150601|2015-04-27 06:30,27,57.06,57.19,57,57.19,90
20150601|2015-04-27 07:00,27,57.16,57.21,56.89,56.92,123
20150601|2015-04-27 07:30,27,56.91,57.14,56.84,57.1,115
20150601|2015-04-27 08:00,27,57.1,57.7,57.1,57.5,1109
20150601|2015-04-27 08:30,27,57.53,57.6,57.36,57.41,347
20150601|2015-04-27 09:00,27,57.41,57.87,57.4,57.44,1070
20150601|2015-04-27 09:30,27,57.48,57.48,56.82,56.96,1129
20150601|2015-04-27 10:00,27,56.92,57.21,56.8,57.18,642
20150601|2015-04-27 10:30,27,57.18,57.41,57.18,57.34,599
20150601|2015-04-27 11:00,27,57.33,57.57,57.24,57.34,445
20150601|2015-04-27 11:30,27,57.34,57.35,57.08,57.26,285
20150601|2015-04-27 12:00,27,57.25,57.26,56.84,57.03,587
20150601|2015-04-27 12:30,27,56.99,57.01,56.57,56.72,689
20150601|2015-04-27 13:00,27,56.7,57.03,56.52,56.99,1368
20150601|2015-04-27 13:30,27,57.01,57.03,56.91,56.99,277
20150601|2015-04-27 14:00,27,56.93,57,56.86,56.92,118
20150601|2015-04-27 14:30,27,56.9,56.95,56.79,56.79,188
20150601|2015-04-27 15:00,27,56.81,56.87,56.68,56.69,48
20150601|2015-04-27 15:30,27,56.69,56.69,56.58,56.59,37
20150601|2015-04-27 16:00,27,56.67,56.7,56.67,56.7,23
20150601|2015-04-27 16:30,27,56.65,56.65,56.65,56.65,1
20150601|2015-04-27 19:00,28,56.68,56.76,56.68,56.69,39
20150601|2015-04-27 19:30,28,56.69,56.72,56.68,56.68,4
20150601|2015-04-27 20:00,28,56.6,56.62,56.55,56.55,18
20150601|2015-04-27 20:30,28,56.55,56.55,56.07,56.11,92
20150601|2015-04-27 21:00,28,56.13,56.27,56.13,56.19,7
20150601|2015-04-27 21:30,28,56.22,56.28,56.17,56.26,16
20150601|2015-04-27 22:00,28,56.28,56.29,56.17,56.17,19
20150601|2015-04-27 22:30,28,56.13,56.13,56.13,56.13,2
20150601|2015-04-27 23:00,28,56.24,56.26,56.24,56.26,2
20150601|2015-04-27 23:30,28,56.21,56.25,56.19,56.19,8
20150601|2015-04-28 00:00,28,56.2,56.2,56.2,56.2,1
20150601|2015-04-28 00:30,28,56.21,56.25,56.15,56.24,15
20150601|2015-04-28 01:00,28,56.27,56.38,56.27,56.31,39
20150601|2015-04-28 01:30,28,56.32,56.32,56.2,56.24,56
20150601|2015-04-28 02:00,28,56.21,56.34,56.15,56.27,88
20150601|2015-04-28 02:30,28,56.28,56.56,56.28,56.4,154
20150601|2015-04-28 03:00,28,56.4,56.56,56.32,56.51,238
20150601|2015-04-28 03:30,28,56.54,56.68,56.46,56.65,113
20150601|2015-04-28 04:00,28,56.68,56.72,56.48,56.53,99
20150601|2015-04-28 04:30,28,56.66,56.88,56.58,56.82,113
20150601|2015-04-28 05:00,28,56.81,56.88,56.71,56.8,91
20150601|2015-04-28 05:30,28,56.79,56.95,56.69,56.74,160
20150601|2015-04-28 06:00,28,56.74,56.8,56.62,56.63,104
20150601|2015-04-28 06:30,28,56.65,56.85,56.55,56.83,155
20150601|2015-04-28 07:00,28,56.82,56.92,56.69,56.76,140
20150601|2015-04-28 07:30,28,56.83,57.13,56.83,57.08,445
20150601|2015-04-28 08:00,28,57.09,57.21,56.89,57.07,551
20150601|2015-04-28 08:30,28,57.06,57.28,56.82,57.2,629
20150601|2015-04-28 09:00,28,57.18,57.82,57.05,57.47,2280
20150601|2015-04-28 09:30,28,57.46,57.5,57.09,57.2,987
20150601|2015-04-28 10:00,28,57.15,57.28,56.79,57.04,836
20150601|2015-04-28 10:30,28,57.05,57.19,56.89,57.15,532
20150601|2015-04-28 11:00,28,57.14,57.14,56.95,57.06,537
20150601|2015-04-28 11:30,28,57.05,57.29,56.98,57.19,691
20150601|2015-04-28 12:00,28,57.18,57.22,56.99,57.05,409
20150601|2015-04-28 12:30,28,57.1,57.31,57.09,57.15,401
20150601|2015-04-28 13:00,28,57.13,57.31,56.94,57.04,2025
20150601|2015-04-28 13:30,28,57.04,57.05,56.92,56.96,133
20150601|2015-04-28 14:00,28,56.95,56.95,56.9,56.91,232
20150601|2015-04-28 14:30,28,56.9,57.03,56.9,57.03,138
20150601|2015-04-28 15:00,28,57,57.06,57,57.05,24
20150601|2015-04-28 15:30,28,56.98,57.06,56.83,56.9,115
20150601|2015-04-28 16:00,28,56.99,56.99,56.9,56.9,7
20150601|2015-04-28 16:30,28,56.9,56.9,56.9,56.9,27
20150601|2015-04-28 19:00,29,56.87,56.91,56.87,56.91,4
20150601|2015-04-28 19:30,29,56.88,56.88,56.88,56.88,1
20150601|2015-04-28 21:00,29,56.87,56.9,56.87,56.9,2
20150601|2015-04-28 21:30,29,56.84,56.84,56.84,56.84,1
20150601|2015-04-28 22:00,29,56.91,56.91,56.91,56.91,1
20150601|2015-04-28 23:00,29,56.9,56.9,56.84,56.87,10
20150601|2015-04-28 23:30,29,56.88,56.95,56.87,56.95,22
20150601|2015-04-29 00:00,29,56.92,56.94,56.92,56.94,11
20150601|2015-04-29 01:00,29,56.93,56.95,56.92,56.94,39
20150601|2015-04-29 01:30,29,56.94,56.94,56.86,56.91,15
20150601|2015-04-29 02:00,29,56.93,56.93,56.58,56.64,124
20150601|2015-04-29 02:30,29,56.64,56.77,56.59,56.74,180
20150601|2015-04-29 03:00,29,56.71,56.75,56.55,56.61,181
20150601|2015-04-29 03:30,29,56.59,56.72,56.58,56.65,80
20150601|2015-04-29 04:00,29,56.72,56.75,56.68,56.7,69
20150601|2015-04-29 04:30,29,56.74,56.82,56.72,56.74,71
20150601|2015-04-29 05:00,29,56.72,56.75,56.68,56.74,41
20150601|2015-04-29 05:30,29,56.7,56.81,56.65,56.75,72
20150601|2015-04-29 06:00,29,56.79,56.8,56.71,56.72,18
20150601|2015-04-29 06:30,29,56.74,56.87,56.74,56.87,33
20150601|2015-04-29 07:00,29,56.86,56.91,56.78,56.8,244
20150601|2015-04-29 07:30,29,56.85,57.08,56.64,57.01,891
20150601|2015-04-29 08:00,29,57.02,57.17,56.79,57.15,825
20150601|2015-04-29 08:30,29,57.13,57.36,57.08,57.3,948
20150601|2015-04-29 09:00,29,57.29,57.45,57.14,57.14,727
20150601|2015-04-29 09:30,29,57.45,58.34,57.45,58.28,4222
20150601|2015-04-29 10:00,29,58.28,58.64,58.2,58.55,2421
20150601|2015-04-29 10:30,29,58.54,58.85,58.45,58.77,1844
20150601|2015-04-29 11:00,29,58.78,58.91,58.6,58.77,1290
20150601|2015-04-29 11:30,29,58.78,59.33,58.78,59.07,2329
20150601|2015-04-29 12:00,29,59.08,59.19,58.91,59.15,963
20150601|2015-04-29 12:30,29,59.14,59.16,58.81,58.87,635
20150601|2015-04-29 13:00,29,58.87,58.94,58.34,58.53,6721
20150601|2015-04-29 13:30,29,58.51,58.53,58.34,58.39,459
20150601|2015-04-29 14:00,29,58.4,58.59,58.34,58.5,196
20150601|2015-04-29 14:30,29,58.49,58.55,58.44,58.47,76
20150601|2015-04-29 15:00,29,58.5,58.55,58.48,58.55,135
20150601|2015-04-29 15:30,29,58.56,58.65,58.53,58.54,421
20150601|2015-04-29 16:00,29,58.55,58.74,58.55,58.57,90
20150601|2015-04-29 16:30,29,58.58,58.65,58.58,58.65,2
20150601|2015-04-29 19:00,30,58.45,58.45,58.41,58.41,7
20150601|2015-04-29 19:30,30,58.41,58.47,58.4,58.47,9
20150601|2015-04-29 20:00,30,58.46,58.46,58.46,58.46,1
20150601|2015-04-29 20:30,30,58.58,58.6,58.58,58.6,2
20150601|2015-04-29 21:00,30,58.71,58.71,58.69,58.69,9
20150601|2015-04-29 21:30,30,58.68,58.68,58.64,58.68,26
20150601|2015-04-29 22:00,30,58.66,58.67,58.61,58.62,29
20150601|2015-04-29 22:30,30,58.64,58.65,58.64,58.65,8
20150601|2015-04-29 23:00,30,58.67,58.7,58.64,58.64,65
20150601|2015-04-29 23:30,30,58.63,58.63,58.56,58.56,7
20150601|2015-04-30 00:00,30,58.57,58.59,58.52,58.59,5
20150601|2015-04-30 00:30,30,58.51,58.51,58.51,58.51,1
20150601|2015-04-30 01:00,30,58.56,58.56,58.45,58.46,19
20150601|2015-04-30 01:30,30,58.59,58.69,58.54,58.69,105
20150601|2015-04-30 02:00,30,58.61,58.87,58.56,58.82,129
20150601|2015-04-30 02:30,30,58.79,59.22,58.77,59.12,204
20150601|2015-04-30 03:00,30,59.13,59.39,59.1,59.24,454
20150601|2015-04-30 03:30,30,59.3,59.36,59.06,59.14,106
20150601|2015-04-30 04:00,30,59.13,59.15,59.06,59.06,35
20150601|2015-04-30 04:30,30,59.11,59.16,58.84,58.9,101
20150601|2015-04-30 05:00,30,58.88,59.08,58.8,59.08,255
20150601|2015-04-30 05:30,30,59.05,59.11,58.93,59.1,53
20150601|2015-04-30 06:00,30,59.08,59.29,59.06,59.14,188
20150601|2015-04-30 06:30,30,59.16,59.25,59.12,59.12,127
20150601|2015-04-30 07:00,30,59.1,59.15,59.02,59.02,209
20150601|2015-04-30 07:30,30,59.05,59.2,58.89,59.17,686
20150601|2015-04-30 08:00,30,59.14,59.26,58.59,58.6,1334
20150601|2015-04-30 08:30,30,58.61,58.76,58.43,58.72,739
20150601|2015-04-30 09:00,30,58.72,59.01,58.48,58.74,1355
20150601|2015-04-30 09:30,30,58.73,58.79,58.55,58.68,547
20150601|2015-04-30 10:00,30,58.71,59.07,58.6,58.96,1013
20150601|2015-04-30 10:30,30,58.98,59.17,58.84,59.13,882
20150601|2015-04-30 11:00,30,59.07,59.32,59.06,59.28,598
20150601|2015-04-30 11:30,30,59.27,59.29,59.01,59.23,486
20150601|2015-04-30 12:00,30,59.21,59.47,59.1,59.36,713
20150601|2015-04-30 12:30,30,59.34,59.63,59.3,59.49,988
20150601|2015-04-30 13:00,30,59.42,59.8,59.38,59.55,3423
20150601|2015-04-30 13:30,30,59.55,59.56,59.32,59.34,405
20150601|2015-04-30 14:00,30,59.4,59.6,59.4,59.55,113
20150601|2015-04-30 14:30,30,59.53,59.65,59.46,59.64,94
20150601|2015-04-30 15:00,30,59.65,59.72,59.58,59.7,41
20150601|2015-04-30 15:30,30,59.67,59.82,59.67,59.81,53
20150601|2015-04-30 16:00,30,59.81,59.81,59.8,59.8,6
20150601|2015-04-30 19:00,1,59.57,59.58,59.57,59.58,3
20150601|2015-04-30 19:30,1,59.62,59.62,59.62,59.62,1
20150601|2015-04-30 20:00,1,59.53,59.53,59.53,59.53,3
20150601|2015-04-30 20:30,1,59.63,59.68,59.63,59.68,4
20150601|2015-04-30 21:00,1,59.63,59.66,59.61,59.66,5
20150601|2015-04-30 21:30,1,59.62,59.72,59.62,59.69,15
20150601|2015-04-30 22:00,1,59.7,59.71,59.66,59.67,13
20150601|2015-04-30 22:30,1,59.69,59.69,59.69,59.69,1
20150601|2015-04-30 23:00,1,59.75,59.76,59.75,59.76,4
20150601|2015-04-30 23:30,1,59.75,59.81,59.75,59.77,14
20150601|2015-05-01 00:00,1,59.78,59.8,59.74,59.74,10
20150601|2015-05-01 00:30,1,59.73,59.76,59.73,59.73,5
20150601|2015-05-01 01:00,1,59.75,59.75,59.72,59.72,4
20150601|2015-05-01 01:30,1,59.76,59.87,59.76,59.85,36
20150601|2015-05-01 02:00,1,59.83,59.83,59.62,59.64,55
20150601|2015-05-01 02:30,1,59.65,59.82,59.61,59.7,39
20150601|2015-05-01 03:00,1,59.75,59.83,59.47,59.48,381
20150601|2015-05-01 03:30,1,59.45,59.55,59.43,59.46,200
20150601|2015-05-01 04:00,1,59.51,59.64,59.49,59.61,42
20150601|2015-05-01 04:30,1,59.56,59.65,59.47,59.62,64
20150601|2015-05-01 05:00,1,59.58,59.58,59.41,59.52,162
20150601|2015-05-01 05:30,1,59.49,59.57,59.46,59.46,26
20150601|2015-05-01 06:00,1,59.49,59.57,59.49,59.51,68
20150601|2015-05-01 06:30,1,59.56,59.63,59.53,59.53,28
20150601|2015-05-01 07:00,1,59.58,59.58,59.31,59.32,365
20150601|2015-05-01 07:30,1,59.32,59.33,58.93,59.09,609
20150601|2015-05-01 08:00,1,59.07,59.34,58.99,59.04,853
20150601|2015-05-01 08:30,1,59.05,59.2,58.84,58.97,700
20150601|2015-05-01 09:00,1,58.97,59.15,58.78,58.85,641
20150601|2015-05-01 09:30,1,58.86,59.04,58.83,58.96,395
20150601|2015-05-01 10:00,1,58.95,58.99,58.65,58.86,590
20150601|2015-05-01 10:30,1,58.84,58.92,58.74,58.74,310
20150601|2015-05-01 11:00,1,58.75,58.81,58.58,58.63,513
20150601|2015-05-01 11:30,1,58.62,58.63,58.33,58.43,836
20150601|2015-05-01 12:00,1,58.48,58.86,58.45,58.77,767
20150601|2015-05-01 12:30,1,58.81,58.86,58.58,58.8,534
20150601|2015-05-01 13:00,1,58.79,59.26,58.7,59.11,1728
20150601|2015-05-01 13:30,1,59.11,59.22,59.08,59.21,173
20150601|2015-05-01 14:00,1,59.16,59.39,59.15,59.27,99
20150601|2015-05-01 14:30,1,59.29,59.33,59.25,59.32,47
20150601|2015-05-01 15:00,1,59.33,59.37,59.24,59.24,24
20150601|2015-05-01 15:30,1,59.24,59.24,59.15,59.15,78
20150601|2015-05-01 16:00,1,59.22,59.36,59.22,59.33,33
20150601|2015-05-03 17:00,4,59.2,59.24,59.15,59.15,4
20150601|2015-05-03 18:00,4,59.15,59.15,59.15,59.15,1
20150601|2015-05-03 19:30,4,59.07,59.07,59.07,59.07,1
20150601|2015-05-03 20:00,4,59.01,59.01,58.73,58.79,45
20150601|2015-05-03 21:00,4,58.76,58.76,58.76,58.76,2
20150601|2015-05-03 21:30,4,58.81,58.95,58.81,58.93,11
20150601|2015-05-03 22:00,4,58.96,59.11,58.96,59.09,13
20150601|2015-05-03 22:30,4,59.12,59.12,59.12,59.12,1
20150601|2015-05-03 23:00,4,59.08,59.08,59.08,59.08,2
20150601|2015-05-03 23:30,4,59.11,59.11,59.11,59.11,1
20150601|2015-05-04 00:00,4,59.15,59.17,59.15,59.15,3
20150601|2015-05-04 00:30,4,59.15,59.15,59.13,59.13,5
20150601|2015-05-04 01:00,4,59.16,59.16,59.13,59.13,7
20150601|2015-05-04 01:30,4,59.14,59.14,59.03,59.07,16
20150601|2015-05-04 02:00,4,59.19,59.3,59.18,59.27,100
20150601|2015-05-04 02:30,4,59.27,59.28,59.13,59.2,37
20150601|2015-05-04 03:00,4,59.21,59.32,59.15,59.32,72
20150601|2015-05-04 03:30,4,59.35,59.42,59.33,59.35,72
20150601|2015-05-04 04:00,4,59.36,59.51,59.36,59.5,93
20150601|2015-05-04 04:30,4,59.4,59.48,59.37,59.48,25
20150601|2015-05-04 05:00,4,59.44,59.46,59.38,59.4,26
20150601|2015-05-04 05:30,4,59.32,59.39,59.32,59.37,10
20150601|2015-05-04 06:00,4,59.36,59.56,59.36,59.49,46
20150601|2015-05-04 06:30,4,59.48,59.63,59.47,59.57,141
20150601|2015-05-04 07:00,4,59.53,59.58,59.27,59.3,211
20150601|2015-05-04 07:30,4,59.35,59.72,59.33,59.68,496
20150601|2015-05-04 08:00,4,59.67,59.73,58.81,58.91,1393
20150601|2015-05-04 08:30,4,58.93,58.96,58.64,58.82,733
20150601|2015-05-04 09:00,4,58.88,58.9,58.57,58.65,763
20150601|2015-05-04 09:30,4,58.65,58.77,58.46,58.62,739
20150601|2015-05-04 10:00,4,58.63,59.05,58.62,59.05,883
20150601|2015-05-04 10:30,4,59.04,59.04,58.74,58.82,531
20150601|2015-05-04 11:00,4,58.78,59.01,58.67,58.81,2014
20150601|2015-05-04 11:30,4,58.79,58.99,58.7,58.93,268
20150601|2015-05-04 12:00,4,58.89,58.9,58.67,58.77,170
20150601|2015-05-04 12:30,4,58.81,58.88,58.69,58.75,168
20150601|2015-05-04 13:00,4,58.77,59.09,58.76,58.92,790
20150601|2015-05-04 13:30,4,58.92,58.99,58.84,58.98,223
20150601|2015-05-04 14:00,4,58.96,59,58.9,58.92,54
20150601|2015-05-04 14:30,4,58.96,58.97,58.89,58.97,45
20150601|2015-05-04 15:00,4,58.94,58.94,58.93,58.93,11
20150601|2015-05-04 15:30,4,59,59,59,59,3
20150601|2015-05-04 16:00,4,59.03,59.03,59.03,59.03,1
20150601|2015-05-04 16:30,4,58.94,58.94,58.91,58.91,7
20150601|2015-05-04 19:00,5,58.89,58.9,58.86,58.86,7
20150601|2015-05-04 20:00,5,58.81,58.81,58.78,58.81,4
20150601|2015-05-04 20:30,5,58.83,58.83,58.83,58.83,1
20150601|2015-05-04 21:00,5,58.84,58.84,58.84,58.84,1
20150601|2015-05-04 21:30,5,58.86,58.86,58.86,58.86,3
20150601|2015-05-04 22:00,5,58.86,58.86,58.85,58.85,4
20150601|2015-05-04 22:30,5,58.84,58.91,58.82,58.87,28
20150601|2015-05-04 23:00,5,58.84,58.86,58.84,58.86,3
20150601|2015-05-04 23:30,5,58.83,58.83,58.83,58.83,1
20150601|2015-05-05 00:00,5,58.8,58.8,58.8,58.8,1
20150601|2015-05-05 01:00,5,58.91,58.96,58.85,58.85,13
20150601|2015-05-05 01:30,5,58.83,58.86,58.81,58.81,7
20150601|2015-05-05 02:00,5,58.74,58.91,58.64,58.91,114
20150601|2015-05-05 02:30,5,58.87,58.89,58.77,58.82,15
20150601|2015-05-05 03:00,5,58.78,59.08,58.78,59.06,130
20150601|2015-05-05 03:30,5,59.06,59.41,59.06,59.35,230
20150601|2015-05-05 04:00,5,59.33,59.39,59.28,59.35,55
20150601|2015-05-05 04:30,5,59.38,59.38,59.31,59.35,28
20150601|2015-05-05 05:00,5,59.4,59.53,59.38,59.43,178
20150601|2015-05-05 05:30,5,59.46,59.57,59.43,59.46,149
20150601|2015-05-05 06:00,5,59.42,59.61,59.42,59.6,133
20150601|2015-05-05 06:30,5,59.62,59.97,59.62,59.94,325
20150601|2015-05-05 07:00,5,59.98,60.32,59.9,60.22,1035
20150601|2015-05-05 07:30,5,60.22,60.49,60.19,60.37,946
20150601|2015-05-05 08:00,5,60.36,60.8,60.22,60.56,2265
20150601|2015-05-05 08:30,5,60.55,60.71,60.27,60.64,1539
20150601|2015-05-05 09:00,5,60.6,60.82,60.31,60.63,1232
20150601|2015-05-05 09:30,5,60.65,61.1,60.62,60.94,2050
20150601|2015-05-05 10:00,5,60.95,60.95,60.51,60.71,910
20150601|2015-05-05 10:30,5,60.7,60.96,60.67,60.91,548
20150601|2015-05-05 11:00,5,60.91,61,60.73,60.77,649
20150601|2015-05-05 11:30,5,60.77,60.92,60.66,60.68,547
20150601|2015-05-05 12:00,5,60.69,60.91,60.64,60.79,521
20150601|2015-05-05 12:30,5,60.79,60.89,60.52,60.57,405
20150601|2015-05-05 13:00,5,60.55,60.69,60.32,60.39,2551
20150601|2015-05-05 13:30,5,60.38,60.53,60.36,60.43,307
20150601|2015-05-05 14:00,5,60.43,60.5,60.43,60.48,75
20150601|2015-05-05 14:30,5,60.45,60.47,60.39,60.41,71
20150601|2015-05-05 15:00,5,60.45,60.47,60.41,60.46,30
20150601|2015-05-05 15:30,5,60.45,60.82,60.45,60.73,145
20150601|2015-05-05 16:00,5,60.76,60.76,60.65,60.69,6
20150601|2015-05-05 16:30,5,60.66,60.66,60.66,60.66,2
20150601|2015-05-05 19:00,6,60.75,60.85,60.7,60.82,9
20150601|2015-05-05 19:30,6,60.82,60.86,60.8,60.81,8
20150601|2015-05-05 20:00,6,60.86,60.88,60.86,60.88,3
20150601|2015-05-05 20:30,6,60.85,60.94,60.85,60.89,28
20150601|2015-05-05 21:00,6,60.91,60.91,60.91,60.91,4
20150601|2015-05-05 21:30,6,60.89,60.97,60.89,60.97,7
20150601|2015-05-05 22:00,6,60.97,61.39,60.95,61.34,182
20150601|2015-05-05 22:30,6,61.3,61.65,61.3,61.59,137
20150601|2015-05-05 23:00,6,61.6,61.67,61.42,61.42,34
20150601|2015-05-05 23:30,6,61.38,61.51,61.38,61.51,6
20150601|2015-05-06 00:00,6,61.37,61.37,61.35,61.35,2
20150601|2015-05-06 00:30,6,61.4,61.51,61.4,61.4,9
20150601|2015-05-06 01:00,6,61.41,61.41,61.24,61.28,36
20150601|2015-05-06 01:30,6,61.29,61.64,61.29,61.54,84
20150601|2015-05-06 02:00,6,61.41,61.52,61.34,61.38,132
20150601|2015-05-06 02:30,6,61.39,61.49,61.33,61.45,103
20150601|2015-05-06 03:00,6,61.43,61.63,61.32,61.59,319
20150601|2015-05-06 03:30,6,61.58,62.05,61.58,61.91,636
20150601|2015-05-06 04:00,6,61.85,61.9,61.68,61.89,221
20150601|2015-05-06 04:30,6,61.82,61.94,61.79,61.88,103
20150601|2015-05-06 05:00,6,61.93,61.97,61.8,61.96,120
20150601|2015-05-06 05:30,6,61.98,62.05,61.77,61.77,139
20150601|2015-05-06 06:00,6,61.78,61.85,61.73,61.76,187
20150601|2015-05-06 06:30,6,61.76,61.79,61.55,61.7,168
20150601|2015-05-06 07:00,6,61.71,61.86,61.58,61.7,538
20150601|2015-05-06 07:30,6,61.68,62.06,61.64,61.95,812
20150601|2015-05-06 08:00,6,61.94,62.05,61.73,61.78,1137
20150601|2015-05-06 08:30,6,61.77,62.11,61.61,62.07,718
20150601|2015-05-06 09:00,6,62.01,62.05,61.88,62,383
20150601|2015-05-06 09:30,6,62.05,62.58,61.36,61.5,3716
20150601|2015-05-06 10:00,6,61.46,61.69,61.03,61.09,1855
20150601|2015-05-06 10:30,6,61.08,61.14,60.63,60.86,2117
20150601|2015-05-06 11:00,6,60.87,61.31,60.87,61.27,712
20150601|2015-05-06 11:30,6,61.29,61.35,61.11,61.16,1032
20150601|2015-05-06 12:00,6,61.2,61.35,60.91,60.91,1406
20150601|2015-05-06 12:30,6,60.97,61,60.6,60.85,774
20150601|2015-05-06 13:00,6,60.88,60.99,60.54,60.93,1898
20150601|2015-05-06 13:30,6,60.94,61.02,60.83,60.97,498
20150601|2015-05-06 14:00,6,60.92,60.92,60.68,60.68,71
20150601|2015-05-06 14:30,6,60.73,60.73,60.6,60.63,90
20150601|2015-05-06 15:00,6,60.63,60.71,60.58,60.66,38
20150601|2015-05-06 15:30,6,60.67,60.7,60.61,60.7,13
20150601|2015-05-06 16:00,6,60.6,60.6,60.6,60.6,1
20150601|2015-05-06 16:30,6,60.69,60.69,60.69,60.69,2
20150601|2015-05-06 19:00,7,60.52,60.57,60.42,60.46,24
20150601|2015-05-06 19:30,7,60.46,60.47,60.41,60.45,53
20150601|2015-05-06 20:00,7,60.47,60.47,60.4,60.47,27
20150601|2015-05-06 20:30,7,60.47,60.47,60.41,60.44,97
20150601|2015-05-06 21:00,7,60.4,60.4,60.28,60.28,62
20150601|2015-05-06 21:30,7,60.33,60.38,60.31,60.37,95
20150601|2015-05-06 22:00,7,60.32,60.42,60.32,60.42,94
20150601|2015-05-06 22:30,7,60.42,60.44,60.41,60.41,20
20150601|2015-05-06 23:00,7,60.44,60.48,60.44,60.45,26
20150601|2015-05-06 23:30,7,60.48,60.49,60.48,60.49,14
20150601|2015-05-07 00:00,7,60.57,60.6,60.55,60.6,18
20150601|2015-05-07 00:30,7,60.6,60.65,60.54,60.62,64
20150601|2015-05-07 01:00,7,60.61,60.8,60.53,60.77,75
20150601|2015-05-07 01:30,7,60.81,60.84,60.75,60.75,170
20150601|2015-05-07 02:00,7,60.72,60.98,60.7,60.95,131
20150601|2015-05-07 02:30,7,60.94,61.08,60.76,60.84,172
20150601|2015-05-07 03:00,7,60.85,61.18,60.84,61.1,217
20150601|2015-05-07 03:30,7,61.15,61.23,61.09,61.16,69
20150601|2015-05-07 04:00,7,61.2,61.3,61.15,61.16,122
20150601|2015-05-07 04:30,7,61.16,61.24,61.13,61.15,49
20150601|2015-05-07 05:00,7,61.16,61.18,60.59,60.66,384
20150601|2015-05-07 05:30,7,60.67,60.91,60.67,60.89,170
20150601|2015-05-07 06:00,7,60.89,60.98,60.82,60.91,62
20150601|2015-05-07 06:30,7,60.88,61.15,60.88,61.14,146
20150601|2015-05-07 07:00,7,61.14,61.25,60.98,61.06,238
20150601|2015-05-07 07:30,7,61.01,61.01,60.64,60.71,515
20150601|2015-05-07 08:00,7,60.68,60.85,60.26,60.48,1575
20150601|2015-05-07 08:30,7,60.47,60.47,59.6,59.76,2217
20150601|2015-05-07 09:00,7,59.77,59.95,59.22,59.22,1618
20150601|2015-05-07 09:30,7,59.2,59.45,59.14,59.29,1273
20150601|2015-05-07 10:00,7,59.27,59.72,59.27,59.6,1127
20150601|2015-05-07 10:30,7,59.6,59.84,59.43,59.65,1063
20150601|2015-05-07 11:00,7,59.65,59.8,59.6,59.67,364
20150601|2015-05-07 11:30,7,59.66,59.66,59.2,59.23,1620
20150601|2015-05-07 12:00,7,59.28,59.29,58.87,58.97,1512
20150601|2015-05-07 12:30,7,59,59.11,58.71,58.75,1398
20150601|2015-05-07 13:00,7,58.73,59,58.49,59,2761
20150601|2015-05-07 13:30,7,58.98,59.1,58.88,58.89,530
20150601|2015-05-07 14:00,7,58.86,58.93,58.79,58.9,74
20150601|2015-05-07 14:30,7,58.89,58.93,58.78,58.81,66
20150601|2015-05-07 15:00,7,58.82,58.91,58.82,58.83,60
20150601|2015-05-07 15:30,7,58.81,59.02,58.81,59.02,3
20150601|2015-05-07 16:00,7,58.98,59.01,58.98,59.01,8
20150601|2015-05-07 16:30,7,59.01,59.01,59.01,59.01,2
20150601|2015-05-07 19:00,8,59.07,59.07,59.01,59.04,7
20150601|2015-05-07 19:30,8,59.06,59.06,59.06,59.06,3
20150601|2015-05-07 20:00,8,59,59,58.83,58.85,168
20150601|2015-05-07 21:00,8,58.84,58.93,58.83,58.86,169
20150601|2015-05-07 21:30,8,58.89,58.91,58.83,58.85,309
20150601|2015-05-07 22:00,8,58.85,58.85,58.72,58.8,178
20150601|2015-05-07 22:30,8,58.8,58.8,58.59,58.6,152
20150601|2015-05-07 23:00,8,58.61,58.61,58.6,58.6,9
20150601|2015-05-07 23:30,8,58.71,58.78,58.71,58.78,4
20150601|2015-05-08 00:00,8,58.73,58.73,58.57,58.57,6
20150601|2015-05-08 00:30,8,58.61,58.64,58.61,58.64,7
20150601|2015-05-08 01:00,8,58.63,58.63,58.33,58.58,272
20150601|2015-05-08 01:30,8,58.62,58.78,58.54,58.66,138
20150601|2015-05-08 02:00,8,58.7,58.91,58.47,58.89,214
20150601|2015-05-08 02:30,8,58.87,59.06,58.8,58.91,150
20150601|2015-05-08 03:00,8,58.96,59.21,58.9,59.17,266
20150601|2015-05-08 03:30,8,59.18,59.2,59.02,59.1,169
20150601|2015-05-08 04:00,8,59.12,59.13,58.75,58.81,136
20150601|2015-05-08 04:30,8,58.85,59.18,58.85,58.93,90
20150601|2015-05-08 05:00,8,58.93,59.19,58.84,59.16,56
20150601|2015-05-08 05:30,8,59.16,59.27,59.06,59.21,91
20150601|2015-05-08 06:00,8,59.19,59.45,59.11,59.36,142
20150601|2015-05-08 06:30,8,59.38,59.43,59.29,59.36,124
20150601|2015-05-08 07:00,8,59.42,59.6,59.35,59.52,370
20150601|2015-05-08 07:30,8,59.59,59.86,59.16,59.68,1674
20150601|2015-05-08 08:00,8,59.72,59.9,59.07,59.15,1742
20150601|2015-05-08 08:30,8,59.16,59.26,58.37,58.59,2556
20150601|2015-05-08 09:00,8,58.58,58.75,58.19,58.27,1391
20150601|2015-05-08 09:30,8,58.25,58.58,58.15,58.51,828
20150601|2015-05-08 10:00,8,58.49,59.37,58.48,59.34,1973
20150601|2015-05-08 10:30,8,59.31,59.62,59.22,59.39,1767
20150601|2015-05-08 11:00,8,59.39,59.65,59.32,59.38,621
20150601|2015-05-08 11:30,8,59.42,59.44,59.06,59.13,428
20150601|2015-05-08 12:00,8,59.13,59.49,59.13,59.38,370
20150601|2015-05-08 12:30,8,59.44,59.66,59.23,59.27,604
20150601|2015-05-08 13:00,8,59.27,59.5,59.11,59.42,1596
20150601|2015-05-08 13:30,8,59.42,59.47,59.3,59.3,387
20150601|2015-05-08 14:00,8,59.31,59.43,59.31,59.35,45
20150601|2015-05-08 14:30,8,59.34,59.45,59.34,59.45,56
20150601|2015-05-08 15:00,8,59.43,59.44,59.39,59.39,25
20150601|2015-05-08 15:30,8,59.35,59.4,59.32,59.36,11
20150601|2015-05-08 16:00,8,59.44,59.5,59.44,59.5,7
20150601|2015-05-10 17:00,11,59.39,59.4,59.25,59.25,23
20150601|2015-05-10 20:00,11,59.31,59.31,59.31,59.31,1
20150601|2015-05-10 20:30,11,59.35,59.41,59.35,59.38,100
20150601|2015-05-10 23:00,11,59.23,59.23,59.23,59.23,1
20150601|2015-05-10 23:30,11,59.15,59.15,59.15,59.15,3
20150601|2015-05-11 00:00,11,59.2,59.2,59.2,59.2,1
20150601|2015-05-11 01:00,11,59.33,59.33,59.31,59.31,6
20150601|2015-05-11 01:30,11,59.43,59.61,59.42,59.58,24
20150601|2015-05-11 02:00,11,59.58,59.58,59.34,59.41,149
20150601|2015-05-11 02:30,11,59.41,59.65,59.41,59.61,140
20150601|2015-05-11 03:00,11,59.62,59.62,59.3,59.46,206
20150601|2015-05-11 03:30,11,59.47,59.47,59.17,59.29,83
20150601|2015-05-11 04:00,11,59.33,59.33,58.88,59,309
20150601|2015-05-11 04:30,11,59,59.19,59,59.04,155
20150601|2015-05-11 05:00,11,59.01,59.26,59.01,59.17,69
20150601|2015-05-11 05:30,11,59.14,59.16,58.97,58.97,66
20150601|2015-05-11 06:00,11,58.97,59.09,58.93,59.09,91
20150601|2015-05-11 06:30,11,59.01,59.44,58.99,59.31,122
20150601|2015-05-11 07:00,11,59.34,59.71,59.34,59.55,485
20150601|2015-05-11 07:30,11,59.53,59.69,59.31,59.31,311
20150601|2015-05-11 08:00,11,59.34,59.76,59.1,59.68,1111
20150601|2015-05-11 08:30,11,59.63,59.84,59.51,59.59,881
20150601|2015-05-11 09:00,11,59.62,59.62,59.06,59.28,1269
20150601|2015-05-11 09:30,11,59.26,59.47,59.12,59.15,657
20150601|2015-05-11 10:00,11,59.17,59.2,58.76,58.82,1364
20150601|2015-05-11 10:30,11,58.82,59.01,58.75,58.9,557
20150601|2015-05-11 11:00,11,58.91,59.2,58.91,58.96,560
20150601|2015-05-11 11:30,11,58.94,59.28,58.85,59.05,519
20150601|2015-05-11 12:00,11,59.05,59.17,58.97,59.08,165
20150601|2015-05-11 12:30,11,59.16,59.25,59.02,59.2,229
20150601|2015-05-11 13:00,11,59.21,59.34,59.07,59.24,1142
20150601|2015-05-11 13:30,11,59.24,59.28,59.07,59.07,191
20150601|2015-05-11 14:00,11,59.12,59.19,59.03,59.13,76
20150601|2015-05-11 14:30,11,59.14,59.28,59.12,59.28,32
20150601|2015-05-11 15:00,11,59.28,59.28,59.21,59.24,46
20150601|2015-05-11 15:30,11,59.22,59.22,59.22,59.22,1
20150601|2015-05-11 16:00,11,59.26,59.31,59.26,59.31,3
20150601|2015-05-11 16:30,11,59.33,59.33,59.2,59.2,51
20150601|2015-05-11 20:00,12,59.22,59.22,59.17,59.19,13
20150601|2015-05-11 20:30,12,59.13,59.13,59.13,59.13,1
20150601|2015-05-11 21:30,12,59.17,59.17,59.17,59.17,3
20150601|2015-05-11 22:00,12,59.17,59.23,59.17,59.23,8
20150601|2015-05-12 00:00,12,59.21,59.25,59.21,59.24,3
20150601|2015-05-12 01:00,12,59.15,59.2,59.15,59.16,21
20150601|2015-05-12 01:30,12,59.16,59.19,59.16,59.17,11
20150601|2015-05-12 02:00,12,59.16,59.55,59.15,59.45,130
20150601|2015-05-12 02:30,12,59.49,59.62,59.41,59.47,124
20150601|2015-05-12 03:00,12,59.58,59.67,59.51,59.61,163
20150601|2015-05-12 03:30,12,59.61,59.79,59.61,59.63,105
20150601|2015-05-12 04:00,12,59.74,60.19,59.63,60.05,346
20150601|2015-05-12 04:30,12,60.06,60.32,60.06,60.29,393
20150601|2015-05-12 05:00,12,60.33,60.53,60.28,60.35,570
20150601|2015-05-12 05:30,12,60.37,60.42,60.18,60.24,157
20150601|2015-05-12 06:00,12,60.25,60.42,60.18,60.32,181
20150601|2015-05-12 06:30,12,60.3,60.53,60.27,60.52,176
20150601|2015-05-12 07:00,12,60.5,60.5,60.06,60.07,392
20150601|2015-05-12 07:30,12,60.06,60.15,59.94,60.1,419
20150601|2015-05-12 08:00,12,60.1,60.22,59.48,59.56,1186
20150601|2015-05-12 08:30,12,59.58,59.92,59.49,59.73,592
20150601|2015-05-12 09:00,12,59.75,60.06,59.75,59.77,498
20150601|2015-05-12 09:30,12,59.79,59.9,59.62,59.85,344
20150601|2015-05-12 10:00,12,59.83,60.44,59.76,60.44,1489
20150601|2015-05-12 10:30,12,60.45,61.14,60.31,60.89,2440
20150601|2015-05-12 11:00,12,60.87,60.91,60.53,60.56,896
20150601|2015-05-12 11:30,12,60.6,60.75,60.46,60.74,290
20150601|2015-05-12 12:00,12,60.72,60.83,60.42,60.45,395
20150601|2015-05-12 12:30,12,60.43,60.49,60.24,60.25,645
20150601|2015-05-12 13:00,12,60.25,60.81,60.17,60.73,2330
20150601|2015-05-12 13:30,12,60.74,60.8,60.54,60.55,421
20150601|2015-05-12 14:00,12,60.57,60.65,60.53,60.57,75
20150601|2015-05-12 14:30,12,60.57,60.58,60.37,60.38,45
20150601|2015-05-12 15:00,12,60.4,60.61,60.4,60.58,53
20150601|2015-05-12 15:30,12,60.67,61.3,60.67,61.29,415
20150601|2015-05-12 16:00,12,61.28,61.34,61.2,61.3,57
20150601|2015-05-12 16:30,12,61.3,61.32,61.19,61.32,44
20150601|2015-05-12 19:00,13,61.31,61.31,61.25,61.27,5
20150601|2015-05-12 19:30,13,61.25,61.31,61.25,61.25,21
20150601|2015-05-12 20:00,13,61.15,61.15,61.13,61.13,2
20150601|2015-05-12 21:30,13,61.19,61.19,61.19,61.19,1
20150601|2015-05-12 22:00,13,61.25,61.27,61.25,61.27,21
20150601|2015-05-12 22:30,13,61.24,61.24,61.24,61.24,2
20150601|2015-05-12 23:00,13,61.25,61.25,61.25,61.25,1
20150601|2015-05-12 23:30,13,61.3,61.39,61.3,61.35,10
20150601|2015-05-13 00:00,13,61.36,61.41,61.36,61.4,56
20150601|2015-05-13 01:00,13,61.34,61.55,61.33,61.55,32
20150601|2015-05-13 01:30,13,61.53,61.53,61.53,61.53,1
20150601|2015-05-13 02:00,13,61.34,61.4,61.13,61.36,143
20150601|2015-05-13 02:30,13,61.38,61.41,61.24,61.37,44
20150601|2015-05-13 03:00,13,61.35,61.52,61.29,61.45,168
20150601|2015-05-13 03:30,13,61.46,61.51,61.45,61.48,32
20150601|2015-05-13 04:00,13,61.41,61.47,61.36,61.43,13
20150601|2015-05-13 04:30,13,61.46,61.57,61.33,61.35,65
20150601|2015-05-13 05:00,13,61.31,61.4,61.31,61.4,10
20150601|2015-05-13 05:30,13,61.25,61.37,61.07,61.19,196
20150601|2015-05-13 06:00,13,61.26,61.32,61.2,61.3,44
20150601|2015-05-13 06:30,13,61.31,61.39,61.18,61.26,74
20150601|2015-05-13 07:00,13,61.23,61.43,61.12,61.42,202
20150601|2015-05-13 07:30,13,61.44,61.66,61.33,61.6,479
20150601|2015-05-13 08:00,13,61.61,61.66,61.13,61.41,769
20150601|2015-05-13 08:30,13,61.4,61.53,61.26,61.39,475
20150601|2015-05-13 09:00,13,61.38,61.53,61.28,61.53,470
20150601|2015-05-13 09:30,13,61.75,61.85,60.6,60.74,5027
20150601|2015-05-13 10:00,13,60.76,61.08,60.59,61.02,1179
20150601|2015-05-13 10:30,13,61.04,61.21,60.93,61,771
20150601|2015-05-13 11:00,13,60.96,61.37,60.92,61.1,754
20150601|2015-05-13 11:30,13,61.11,61.43,61.11,61.33,476
20150601|2015-05-13 12:00,13,61.33,61.51,61.2,61.26,499
20150601|2015-05-13 12:30,13,61.27,61.34,60.82,60.87,785
20150601|2015-05-13 13:00,13,60.85,60.9,60.45,60.47,2267
20150601|2015-05-13 13:30,13,60.48,60.48,60.14,60.14,710
20150601|2015-05-13 14:00,13,60.13,60.3,60.13,60.26,72
20150601|2015-05-13 14:30,13,60.24,60.24,60.02,60.04,132
20150601|2015-05-13 15:00,13,60.17,60.17,60.05,60.1,29
20150601|2015-05-13 15:30,13,60.15,60.15,60.15,60.15,1
20150601|2015-05-13 16:00,13,60.08,60.08,60.08,60.08,2
20150601|2015-05-13 16:30,13,60.08,60.08,60.08,60.08,2
20150601|2015-05-13 19:00,14,60.14,60.14,60.14,60.14,1
20150601|2015-05-13 20:00,14,60.19,60.19,60.19,60.19,1
20150601|2015-05-13 20:30,14,60.16,60.17,60.16,60.17,3
20150601|2015-05-13 21:00,14,60.21,60.21,60.21,60.21,1
20150601|2015-05-13 22:00,14,60.2,60.21,60.2,60.21,3
20150601|2015-05-13 23:00,14,60.25,60.28,60.25,60.28,4
20150601|2015-05-13 23:30,14,60.38,60.4,60.36,60.39,8
20150601|2015-05-14 00:00,14,60.35,60.35,60.3,60.3,2
20150601|2015-05-14 00:30,14,60.26,60.37,60.26,60.37,38
20150601|2015-05-14 01:00,14,60.36,60.36,60.23,60.23,16
20150601|2015-05-14 01:30,14,60.2,60.36,60.2,60.35,6
20150601|2015-05-14 02:00,14,60.35,60.35,60.09,60.12,55
20150601|2015-05-14 02:30,14,60.13,60.13,60,60.11,64
20150601|2015-05-14 03:00,14,60.14,60.23,60.09,60.13,40
20150601|2015-05-14 03:30,14,60.22,60.28,60.19,60.28,22
20150601|2015-05-14 04:00,14,60.24,60.34,60.21,60.34,13
20150601|2015-05-14 04:30,14,60.32,60.5,60.31,60.38,281
20150601|2015-05-14 05:00,14,60.47,60.73,60.47,60.57,209
20150601|2015-05-14 05:30,14,60.57,60.68,60.54,60.6,43
20150601|2015-05-14 06:00,14,60.59,60.59,60.38,60.56,25
20150601|2015-05-14 06:30,14,60.54,60.61,60.48,60.61,15
20150601|2015-05-14 07:00,14,60.59,60.63,60.26,60.32,228
20150601|2015-05-14 07:30,14,60.36,60.36,60.09,60.31,427
20150601|2015-05-14 08:00,14,60.35,60.56,60.19,60.53,362
20150601|2015-05-14 08:30,14,60.52,60.72,60.34,60.58,508
20150601|2015-05-14 09:00,14,60.63,60.88,60.22,60.23,1222
20150601|2015-05-14 09:30,14,60.25,60.26,59.86,59.91,1807
20150601|2015-05-14 10:00,14,59.9,60.14,59.84,60.03,565
20150601|2015-05-14 10:30,14,60.04,60.06,59.56,59.6,1245
20150601|2015-05-14 11:00,14,59.59,59.76,59.47,59.68,722
20150601|2015-05-14 11:30,14,59.68,59.82,59.37,59.4,696
20150601|2015-05-14 12:00,14,59.45,59.65,59.38,59.54,463
20150601|2015-05-14 12:30,14,59.5,59.64,59.42,59.59,397
20150601|2015-05-14 13:00,14,59.59,60,59.59,59.88,2337
20150601|2015-05-14 13:30,14,59.87,59.92,59.8,59.86,402
20150601|2015-05-14 14:00,14,59.85,59.9,59.75,59.79,95
20150601|2015-05-14 14:30,14,59.76,59.82,59.72,59.78,161
20150601|2015-05-14 15:00,14,59.79,59.79,59.68,59.7,60
20150601|2015-05-14 15:30,14,59.73,59.75,59.7,59.73,18
20150601|2015-05-14 16:00,14,59.71,59.71,59.66,59.7,9
20150601|2015-05-14 20:00,15,59.7,59.74,59.7,59.74,2
20150601|2015-05-14 20:30,15,59.72,59.72,59.72,59.72,1
20150601|2015-05-14 22:00,15,59.68,59.68,59.67,59.67,8
20150601|2015-05-14 22:30,15,59.72,59.72,59.7,59.7,4
20150601|2015-05-15 00:30,15,59.69,59.75,59.69,59.75,22
20150601|2015-05-15 02:00,15,59.73,59.75,59.5,59.54,114
20150601|2015-05-15 02:30,15,59.52,59.54,59.43,59.47,33
20150601|2015-05-15 03:00,15,59.44,59.64,59.44,59.57,63
20150601|2015-05-15 03:30,15,59.62,59.72,59.55,59.72,10
20150601|2015-05-15 04:00,15,59.7,59.7,59.52,59.52,25
20150601|2015-05-15 04:30,15,59.49,59.62,59.49,59.6,11
20150601|2015-05-15 05:00,15,59.55,59.67,59.54,59.62,19
20150601|2015-05-15 05:30,15,59.66,59.66,59.55,59.57,7
20150601|2015-05-15 06:00,15,59.6,59.71,59.56,59.62,20
20150601|2015-05-15 06:30,15,59.61,59.68,59.57,59.67,75
20150601|2015-05-15 07:00,15,59.61,59.68,59.5,59.51,157
20150601|2015-05-15 07:30,15,59.56,59.63,59.12,59.24,370
20150601|2015-05-15 08:00,15,59.15,59.15,58.71,58.72,386
20150601|2015-05-15 08:30,15,58.75,58.77,58.42,58.75,421
20150601|2015-05-15 09:00,15,58.71,59.17,58.67,58.89,421
20150601|2015-05-15 09:30,15,58.9,59.48,58.9,59.46,505
20150601|2015-05-15 10:00,15,59.47,59.7,59.23,59.3,277
20150601|2015-05-15 10:30,15,59.35,59.54,59.3,59.44,156
20150601|2015-05-15 11:00,15,59.43,59.46,59.29,59.37,50
20150601|2015-05-15 11:30,15,59.45,59.54,59.28,59.48,107
20150601|2015-05-15 12:00,15,59.49,59.58,59.24,59.49,101
20150601|2015-05-15 12:30,15,59.44,59.81,59.37,59.78,163
20150601|2015-05-15 13:00,15,59.8,59.82,59.43,59.71,450
20150601|2015-05-15 13:30,15,59.68,59.94,59.68,59.92,357
20150601|2015-05-15 14:00,15,59.87,59.89,59.87,59.88,5
20150601|2015-05-15 14:30,15,59.83,59.85,59.81,59.83,6
20150601|2015-05-15 15:00,15,59.86,59.89,59.85,59.89,36
20150601|2015-05-15 15:30,15,59.9,59.94,59.9,59.94,4
20150601|2015-05-15 16:00,15,59.9,59.9,59.88,59.88,2
20150601|2015-05-17 17:00,18,59.72,59.72,59.7,59.7,2
20150601|2015-05-17 19:00,18,59.76,59.76,59.76,59.76,1
20150601|2015-05-17 20:00,18,59.85,59.85,59.84,59.84,2
20150601|2015-05-17 21:00,18,59.89,59.89,59.8,59.8,2
20150601|2015-05-17 22:30,18,59.83,59.83,59.82,59.82,5
20150601|2015-05-17 23:30,18,59.89,59.89,59.87,59.87,9
20150601|2015-05-18 01:30,18,60.29,60.55,60.29,60.48,204
20150601|2015-05-18 02:00,18,60.36,60.89,60.36,60.83,327
20150601|2015-05-18 02:30,18,60.82,60.82,60.49,60.55,145
20150601|2015-05-18 03:00,18,60.56,60.6,60.15,60.16,50
20150601|2015-05-18 03:30,18,60.26,60.29,60.1,60.14,50
20150601|2015-05-18 04:00,18,60.03,60.15,59.97,60.15,15
20150601|2015-05-18 04:30,18,60.07,60.07,59.86,59.9,101
20150601|2015-05-18 05:00,18,59.95,60.01,59.94,59.96,17
20150601|2015-05-18 05:30,18,60.04,60.24,60.04,60.2,13
20150601|2015-05-18 06:00,18,60.18,60.34,60.17,60.27,29
20150601|2015-05-18 06:30,18,60.44,60.53,60.44,60.52,12
20150601|2015-05-18 07:00,18,60.56,60.62,60.26,60.26,35
20150601|2015-05-18 07:30,18,60.31,60.47,60.17,60.18,191
20150601|2015-05-18 08:00,18,60.15,60.15,59.64,59.67,148
20150601|2015-05-18 08:30,18,59.74,59.93,59.67,59.83,80
20150601|2015-05-18 09:00,18,59.7,59.86,59.54,59.67,80
20150601|2015-05-18 09:30,18,59.66,59.69,59.47,59.59,105
20150601|2015-05-18 10:00,18,59.64,59.68,59.5,59.59,29
20150601|2015-05-18 10:30,18,59.63,59.63,59.37,59.42,55
20150601|2015-05-18 11:00,18,59.42,59.7,59.42,59.7,45
20150601|2015-05-18 11:30,18,59.71,59.74,59.58,59.69,36
20150601|2015-05-18 12:00,18,59.61,59.65,59.44,59.44,24
20150601|2015-05-18 12:30,18,59.34,59.42,59.31,59.33,25
20150601|2015-05-18 13:00,18,59.2,59.5,59.12,59.4,186
20150701|2013-10-24 07:30,24,87.33,87.33,87.29,87.29,4
20150701|2013-10-25 12:00,25,87.93,87.93,87.93,87.93,2
20150701|2013-10-30 07:00,30,88.03,88.03,88.03,88.03,1
20150701|2014-06-13 05:00,13,95.43,95.43,95.38,95.38,20
20150701|2014-06-15 17:00,16,95.27,95.27,95.27,95.27,6
20150701|2014-06-15 17:30,16,95.27,95.27,95.27,95.27,22
20150701|2014-06-15 18:00,16,95.27,95.27,95.27,95.27,11
20150701|2014-06-15 18:30,16,95.27,95.27,95.27,95.27,1
20150701|2014-06-16 08:30,16,95.3,95.3,95.3,95.3,30
20150701|2014-07-21 10:30,21,95,95,95,95,3
20150701|2014-07-21 12:00,21,95,95,95,95,17
20150701|2014-07-23 11:00,23,95.61,95.61,95.61,95.61,11
20150701|2014-07-25 10:30,25,95.5,95.5,95.5,95.5,64
20150701|2014-08-13 09:00,13,93.5,93.5,93.5,93.5,4
20150701|2014-08-27 09:30,27,92.34,92.34,92.34,92.34,1
20150701|2014-09-16 10:00,16,91.02,91.02,91.02,91.02,6
20150701|2014-09-16 12:00,16,91.4,91.4,91.4,91.4,3
20150701|2014-09-19 10:00,19,89.8,89.81,89.72,89.78,29
20150701|2014-09-23 07:00,23,89.84,89.86,89.84,89.86,2
20150701|2014-09-23 08:00,23,89.4,89.4,89.4,89.4,1
20150701|2014-09-23 08:30,23,89.14,89.14,89.14,89.14,1
20150701|2014-09-23 12:00,23,90.05,90.05,90.05,90.05,2
20150701|2014-09-25 10:00,25,89.76,89.76,89.76,89.76,1
20150701|2014-09-30 08:30,30,89.68,89.68,89.68,89.68,1
20150701|2014-09-30 10:30,30,88.21,88.21,88.16,88.16,2
20150701|2014-10-02 08:00,2,85.72,85.72,85.72,85.72,1
20150701|2014-10-02 15:00,2,86.76,86.76,86.76,86.76,1
20150701|2014-10-07 12:30,7,85.85,85.85,85.85,85.85,8
20150701|2014-10-07 15:30,7,85.45,85.45,85.45,85.45,1
20150701|2014-10-08 11:00,8,84.99,84.99,84.99,84.99,1
20150701|2014-10-08 13:00,8,85.09,85.11,85.09,85.11,8
20150701|2014-10-10 07:00,10,82.24,82.24,82.24,82.24,2
20150701|2014-10-10 08:30,10,82.93,82.93,82.93,82.93,1
20150701|2014-10-10 13:30,10,83.63,83.63,83.63,83.63,7
20150701|2014-10-13 09:30,13,82.3,82.3,82.3,82.3,1
20150701|2014-10-14 11:00,14,81.54,81.54,81.54,81.54,1
20150701|2014-10-16 14:00,16,80.27,80.27,80.27,80.27,1
20150701|2014-10-16 15:00,16,79.92,79.92,79.92,79.92,1
20150701|2014-10-20 09:00,20,79.33,79.33,79.33,79.33,2
20150701|2014-10-20 09:30,20,78.8,78.8,78.8,78.8,1
20150701|2014-10-21 02:30,21,80.11,80.11,80.11,80.11,1
20150701|2014-10-21 08:00,21,80.16,80.16,80.16,80.16,1
20150701|2014-10-21 08:30,21,80.2,80.2,80.2,80.2,1
20150701|2014-10-21 10:00,21,79.66,79.66,79.57,79.57,2
20150701|2014-10-22 07:00,22,80.58,80.58,80.58,80.58,1
20150701|2014-10-22 07:30,22,80.27,80.36,80.27,80.36,9
20150701|2014-10-22 08:00,22,80.39,80.46,80.39,80.46,6
20150701|2014-10-22 08:30,22,80.42,80.42,80.42,80.42,1
20150701|2014-10-22 09:00,22,80.28,80.28,80.23,80.27,9
20150701|2014-10-22 11:30,22,79.65,79.7,79.65,79.7,2
20150701|2014-10-22 12:30,22,79.48,79.48,79.48,79.48,1
20150701|2014-10-23 03:00,23,78.87,78.97,78.87,78.92,34
20150701|2014-10-23 03:30,23,78.82,78.82,78.82,78.82,1
20150701|2014-10-23 04:00,23,78.87,78.93,78.87,78.91,36
20150701|2014-10-23 04:30,23,79,79.04,79,79.04,5
20150701|2014-10-23 09:00,23,80.05,80.05,80.05,80.05,1
20150701|2014-10-23 09:30,23,80.28,80.28,80.12,80.12,6
20150701|2014-10-23 10:00,23,80.3,80.3,80.3,80.3,1
20150701|2014-10-24 03:00,24,80.19,80.19,80.09,80.09,3
20150701|2014-10-24 12:30,24,80.17,80.17,80.17,80.17,1
20150701|2014-10-27 10:30,27,79.46,79.46,79.46,79.46,2
20150701|2014-10-28 06:00,28,80.52,80.52,80.52,80.52,1
20150701|2014-10-28 09:30,28,80.02,80.02,80.02,80.02,1
20150701|2014-10-28 10:30,28,80.02,80.02,80.02,80.02,39
20150701|2014-10-29 09:00,29,81.27,81.27,81.27,81.27,1
20150701|2014-10-29 10:30,29,81.41,81.41,81.41,81.41,1
20150701|2014-10-29 12:30,29,81.47,81.47,81.47,81.47,1
20150701|2014-10-30 08:00,30,80.67,80.67,80.67,80.67,1
20150701|2014-10-31 14:00,31,80.44,80.44,80.44,80.44,1
20150701|2014-11-04 04:00,4,77.24,77.24,77.2,77.2,2
20150701|2014-11-04 09:00,4,77.18,77.18,77.18,77.18,1
20150701|2014-11-04 09:30,4,77.19,77.19,77.19,77.19,1
20150701|2014-11-05 03:00,5,77,77,77,77,1
20150701|2014-11-05 04:00,5,76.81,76.81,76.81,76.81,1
20150701|2014-11-06 02:30,6,78.15,78.16,78.15,78.16,2
20150701|2014-11-06 08:30,6,77.44,77.44,77.35,77.35,3
20150701|2014-11-07 08:00,7,78.45,78.45,78.45,78.45,1
20150701|2014-11-07 08:30,7,78.35,78.35,78.35,78.35,1
20150701|2014-11-07 10:00,7,78.87,78.87,78.87,78.87,1
20150701|2014-11-13 08:30,13,76.15,76.15,76.15,76.15,2
20150701|2014-11-13 11:00,13,75.66,75.66,75.15,75.15,16
20150701|2014-11-14 08:30,14,75.16,75.16,75.16,75.16,1
20150701|2014-11-17 08:30,17,75.32,75.32,75.32,75.32,2
20150701|2014-11-17 13:30,17,75.91,75.91,75.91,75.91,1
20150701|2014-11-19 03:30,19,75.19,75.19,75.19,75.19,1
20150701|2014-11-19 12:30,19,75.46,75.46,75.46,75.46,1
20150701|2014-11-19 13:30,19,75.02,75.03,75.02,75.03,2
20150701|2014-11-19 21:00,20,74.77,74.77,74.77,74.77,1
20150701|2014-11-20 08:30,20,75.05,75.05,75.05,75.05,1
20150701|2014-11-20 09:00,20,75.23,75.23,75.23,75.23,1
20150701|2014-11-20 10:00,20,75,75,75,75,2
20150701|2014-11-20 11:30,20,75.3,75.3,75.3,75.3,1
20150701|2014-11-20 13:00,20,75.68,75.68,75.68,75.68,1
20150701|2014-11-20 15:30,20,76,76.02,76,76.02,2
20150701|2014-11-21 08:00,21,76.64,76.64,76.64,76.64,1
20150701|2014-11-21 09:30,21,76.35,76.36,76.35,76.36,5
20150701|2014-11-21 10:30,21,75.88,75.9,75.88,75.9,2
20150701|2014-11-21 13:00,21,76.41,76.41,76.41,76.41,3
20150701|2014-11-24 08:00,24,76.31,76.31,76.26,76.26,3
20150701|2014-11-24 12:30,24,76.42,76.42,76.41,76.41,2
20150701|2014-11-24 13:00,24,76.21,76.25,76.18,76.18,4
20150701|2014-11-25 06:30,25,76.6,76.6,76.6,76.6,1
20150701|2014-11-25 08:30,25,76.6,76.6,76.6,76.6,1
20150701|2014-11-25 12:30,25,74.67,74.67,74.67,74.67,1
20150701|2014-11-25 14:30,25,74.32,74.32,74.32,74.32,1
20150701|2014-11-25 16:00,25,74.35,74.35,74.35,74.35,1
20150701|2014-11-26 07:30,26,74.13,74.13,74.13,74.13,1
20150701|2014-11-26 10:00,26,74.25,74.25,74.25,74.25,1
20150701|2014-11-26 12:00,26,74.21,74.21,74.21,74.21,1
20150701|2014-11-26 13:00,26,74.07,74.07,74.07,74.07,1
20150701|2014-11-27 01:30,27,73.29,73.29,73.29,73.29,1
20150701|2014-11-27 08:30,27,71.46,72.02,71.46,72.02,3
20150701|2014-11-27 09:30,27,71.4,71.4,71.05,71.05,5
20150701|2014-11-27 10:00,27,71.07,71.07,69.1,69.1,8
20150701|2014-11-27 10:30,27,69.12,70.15,69.12,70.06,7
20150701|2014-11-27 11:00,27,70.26,70.26,69.64,69.95,7
20150701|2014-11-27 11:30,27,69.76,69.76,69.76,69.76,1
20150701|2014-11-27 23:30,28,69.03,69.03,69.03,69.03,4
20150701|2014-11-28 03:00,28,69.16,69.16,69.16,69.16,3
20150701|2014-11-28 04:00,28,69.46,69.84,69.46,69.55,27
20150701|2014-11-28 04:30,28,69.45,69.75,69.45,69.75,4
20150701|2014-11-28 05:00,28,69.98,69.98,69.98,69.98,10
20150701|2014-11-28 06:30,28,69.82,69.82,69.82,69.82,1
20150701|2014-11-28 07:30,28,70.3,70.3,70.3,70.3,1
20150701|2014-11-28 08:00,28,70.05,70.05,70.05,70.05,1
20150701|2014-11-28 08:30,28,70.05,70.05,70.05,70.05,1
20150701|2014-11-28 09:00,28,70.01,70.01,69.87,69.87,5
20150701|2014-11-28 10:00,28,69.52,69.52,69.52,69.52,1
20150701|2014-11-28 10:30,28,69.63,69.63,69.13,69.13,5
20150701|2014-11-28 11:00,28,69.11,69.11,69.11,69.11,1
20150701|2014-11-28 11:30,28,68.58,68.58,68.38,68.38,3
20150701|2014-11-28 12:00,28,68.24,68.24,66.97,67.03,46
20150701|2014-11-28 12:30,28,67.63,67.63,67.63,67.63,3
20150701|2014-12-01 02:30,1,65.62,65.63,65.62,65.63,2
20150701|2014-12-01 03:00,1,65.68,65.68,65.68,65.68,1
20150701|2014-12-01 03:30,1,66.52,66.52,66.52,66.52,6
20150701|2014-12-01 05:00,1,66.18,66.18,66.18,66.18,1
20150701|2014-12-01 06:00,1,66.64,66.64,66.63,66.63,2
20150701|2014-12-01 06:30,1,66.84,66.84,66.84,66.84,1
20150701|2014-12-01 08:00,1,67.55,67.75,67.55,67.6,28
20150701|2014-12-01 08:30,1,68.11,68.17,68.11,68.16,15
20150701|2014-12-01 09:00,1,68.3,68.3,68.3,68.3,11
20150701|2014-12-01 10:30,1,69.23,69.23,68.75,68.75,2
20150701|2014-12-01 12:00,1,69.55,69.55,69.55,69.55,2
20150701|2014-12-01 12:30,1,69.56,69.56,69.56,69.56,1
20150701|2014-12-01 13:00,1,69.58,69.58,69.58,69.58,1
20150701|2014-12-02 13:00,2,68.26,68.26,68.26,68.26,1
20150701|2014-12-02 13:30,2,68.32,68.36,68.32,68.36,3
20150701|2014-12-03 08:30,3,68.74,68.74,68.74,68.74,1
20150701|2014-12-03 09:30,3,68.63,68.89,68.63,68.89,4
20150701|2014-12-03 22:30,4,68.94,68.99,68.94,68.99,31
20150701|2014-12-04 01:30,4,68.72,68.72,68.72,68.72,1
20150701|2014-12-04 07:30,4,68.07,68.07,67.5,67.5,3
20150701|2014-12-04 08:00,4,67.25,67.25,67.25,67.25,1
20150701|2014-12-04 08:30,4,67.59,67.59,67.59,67.59,1
20150701|2014-12-05 08:30,5,66.98,66.98,66.98,66.98,1
20150701|2014-12-05 09:30,5,66.31,66.31,66.31,66.31,1
20150701|2014-12-05 12:00,5,67.26,67.26,67.26,67.26,1
20150701|2014-12-08 08:30,8,65.33,65.33,65.33,65.33,1
20150701|2014-12-08 09:30,8,65.15,65.15,65.15,65.15,5
20150701|2014-12-08 11:00,8,64.45,64.45,64.45,64.45,1
20150701|2014-12-08 13:00,8,64.39,64.39,64.39,64.39,1
20150701|2014-12-09 04:30,9,64.31,64.47,64.31,64.47,2
20150701|2014-12-09 05:00,9,64.8,64.8,64.8,64.8,1
20150701|2014-12-09 07:00,9,64.8,64.8,64.74,64.74,6
20150701|2014-12-09 07:30,9,64.66,64.67,64.65,64.67,15
20150701|2014-12-09 08:00,9,64.34,64.34,64.34,64.34,6
20150701|2014-12-09 08:30,9,63.97,64.18,63.97,64.18,14
20150701|2014-12-09 09:00,9,64.77,64.77,64.77,64.77,1
20150701|2014-12-09 12:30,9,64.3,64.3,64.3,64.3,1
20150701|2014-12-09 14:00,9,64.7,64.7,64.7,64.7,1
20150701|2014-12-09 15:30,9,64.82,64.82,64.82,64.82,1
20150701|2014-12-10 09:30,10,62.9,62.9,62.53,62.53,5
20150701|2014-12-10 10:30,10,61.93,61.93,61.93,61.93,6
20150701|2014-12-10 11:00,10,62.08,62.12,62.07,62.12,7
20150701|2014-12-10 12:00,10,62.41,62.43,62.39,62.39,3
20150701|2014-12-10 12:30,10,62.37,62.37,62.37,62.37,1
20150701|2014-12-10 13:00,10,62.37,62.37,62.37,62.37,1
20150701|2014-12-10 14:00,10,62.34,62.34,62.34,62.34,1
20150701|2014-12-11 05:30,11,63.06,63.06,63.06,63.06,1
20150701|2014-12-11 07:30,11,61.84,61.84,61.84,61.84,2
20150701|2014-12-11 08:00,11,62.24,62.24,62.24,62.24,16
20150701|2014-12-11 10:00,11,62.21,62.21,62.21,62.21,1
20150701|2014-12-11 10:30,11,62.45,62.45,62.45,62.45,1
20150701|2014-12-11 13:00,11,61.84,61.84,61.84,61.84,1
20150701|2014-12-11 13:30,11,61.57,61.57,61.51,61.51,2
20150701|2014-12-11 14:30,11,61.55,61.55,61.55,61.55,1
20150701|2014-12-11 15:30,11,61.28,61.28,61.28,61.28,1
20150701|2014-12-12 03:00,12,60.71,60.71,60.71,60.71,1
20150701|2014-12-12 08:30,12,60.37,60.37,60.37,60.37,3
20150701|2014-12-12 09:30,12,60.5,60.5,60.5,60.5,1
20150701|2014-12-12 12:30,12,59.69,59.69,59.63,59.63,3
20150701|2014-12-15 07:30,15,60.02,60.02,60.02,60.02,1
20150701|2014-12-15 08:00,15,59.68,59.87,59.68,59.87,2
20150701|2014-12-15 08:30,15,59.73,59.73,59.73,59.73,2
20150701|2014-12-15 09:30,15,58.95,58.95,58.95,58.95,1
20150701|2014-12-15 10:30,15,58.36,58.36,58.36,58.36,1
20150701|2014-12-15 12:30,15,58.33,58.33,58.29,58.29,2
20150701|2014-12-15 13:00,15,58.3,58.35,58.25,58.25,12
20150701|2014-12-15 13:30,15,57.53,57.53,57.53,57.53,1
20150701|2014-12-16 03:00,16,56.54,56.54,56.32,56.32,2
20150701|2014-12-16 03:30,16,56.38,56.38,56.38,56.38,1
20150701|2014-12-16 05:30,16,56.37,56.37,56.37,56.37,1
20150701|2014-12-16 06:00,16,56.14,56.14,56.14,56.14,5
20150701|2014-12-16 06:30,16,56.46,56.46,56.46,56.46,4
20150701|2014-12-16 08:30,16,56.08,56.13,56.03,56.03,5
20150701|2014-12-16 10:00,16,57.94,58.52,57.94,58.5,6
20150701|2014-12-16 11:30,16,57.95,57.95,57.93,57.93,2
20150701|2014-12-16 12:00,16,57.69,57.69,57.69,57.69,1
20150701|2014-12-16 13:00,16,57.7,57.7,57.65,57.65,5
20150701|2014-12-17 02:30,17,57.09,57.09,57.09,57.09,1
20150701|2014-12-17 03:30,17,57.07,57.07,57.07,57.07,1
20150701|2014-12-17 06:00,17,56.87,56.87,56.5,56.5,3
20150701|2014-12-17 06:30,17,56.33,56.33,56.33,56.33,1
20150701|2014-12-17 09:30,17,57.84,57.97,57.84,57.97,2
20150701|2014-12-17 11:00,17,59.87,59.87,59.87,59.87,1
20150701|2014-12-17 11:30,17,59.48,59.48,59.48,59.48,1
20150701|2014-12-17 13:00,17,58.84,58.88,58.75,58.75,9
20150701|2014-12-17 14:00,17,57.87,57.87,57.87,57.87,1
20150701|2014-12-18 03:00,18,59.61,59.61,59.61,59.61,1
20150701|2014-12-18 05:30,18,59.34,59.46,59.31,59.31,3
20150701|2014-12-18 08:30,18,58.69,58.69,58.4,58.4,2
20150701|2014-12-18 10:30,18,57.04,57.04,57.04,57.04,1
20150701|2014-12-18 11:30,18,57.94,57.94,57.83,57.83,3
20150701|2014-12-18 13:00,18,56.59,56.59,56.29,56.49,32
20150701|2014-12-18 13:30,18,56.23,56.23,56.23,56.23,1
20150701|2014-12-18 14:00,18,56.61,56.61,56.61,56.61,1
20150701|2014-12-19 02:00,19,56.39,56.41,56.39,56.41,18
20150701|2014-12-19 03:00,19,56.58,56.58,56.58,56.58,1
20150701|2014-12-19 08:30,19,57.65,57.65,57.65,57.65,1
20150701|2014-12-19 09:00,19,56.88,56.91,56.88,56.91,3
20150701|2014-12-19 10:00,19,57.62,57.62,57.52,57.52,10
20150701|2014-12-19 12:30,19,58.36,58.36,58.36,58.36,2
20150701|2014-12-19 13:00,19,58.48,58.48,58.48,58.48,1
20150701|2014-12-19 14:00,19,59.8,59.85,59.53,59.53,7
20150701|2014-12-19 14:30,19,59.58,59.67,59.58,59.67,2
20150701|2014-12-21 20:00,22,59.64,59.65,59.64,59.65,2
20150701|2014-12-22 00:30,22,59.66,59.76,59.66,59.76,2
20150701|2014-12-22 01:00,22,59.77,59.77,59.77,59.77,1
20150701|2014-12-22 01:30,22,60.19,60.19,60.19,60.19,1
20150701|2014-12-22 08:30,22,58.1,58.1,58.1,58.1,1
20150701|2014-12-22 09:00,22,58,58,57.76,57.76,8
20150701|2014-12-22 09:30,22,57.8,57.8,57.59,57.59,19
20150701|2014-12-22 12:30,22,57.3,57.3,57.22,57.22,5
20150701|2014-12-22 14:00,22,57.25,57.25,57.25,57.25,1
20150701|2014-12-23 04:30,23,57.89,57.89,57.89,57.89,1
20150701|2014-12-23 08:00,23,57.24,57.24,57.24,57.24,5
20150701|2014-12-23 09:00,23,57.85,57.89,57.85,57.89,4
20150701|2014-12-23 10:00,23,58.3,58.3,57.87,57.87,3
20150701|2014-12-23 10:30,23,58.24,58.24,58.24,58.24,11
20150701|2014-12-23 11:00,23,58.2,58.27,58.2,58.27,9
20150701|2014-12-23 11:30,23,58.55,58.55,58.55,58.55,1
20150701|2014-12-23 12:30,23,58.31,58.31,58.31,58.31,15
20150701|2014-12-23 13:00,23,58.72,58.8,58.72,58.79,7
20150701|2014-12-23 14:00,23,59.12,59.12,59.12,59.12,1
20150701|2014-12-23 14:30,23,59.03,59.03,59.03,59.03,2
20150701|2014-12-24 03:30,24,58.28,58.28,58.28,58.28,1
20150701|2014-12-24 04:30,24,58.2,58.2,58.2,58.2,1
20150701|2014-12-24 08:00,24,57.92,57.95,57.91,57.92,5
20150701|2014-12-24 08:30,24,57.86,57.86,57.67,57.71,11
20150701|2014-12-24 09:30,24,57.36,57.36,57.3,57.3,16
20150701|2014-12-26 01:30,26,58.48,58.48,58.48,58.48,1
20150701|2014-12-26 03:00,26,58.17,58.17,58.17,58.17,1
20150701|2014-12-26 07:00,26,58.68,58.68,58.68,58.68,1
20150701|2014-12-26 07:30,26,58.62,58.63,58.58,58.58,5
20150701|2014-12-26 09:30,26,57.76,57.76,57.76,57.76,1
20150701|2014-12-29 08:30,29,57.47,57.47,57.47,57.47,1
20150701|2014-12-29 10:00,29,57.44,57.44,57.44,57.44,1
20150701|2014-12-29 10:30,29,56.95,56.95,56.95,56.95,1
20150701|2014-12-29 11:00,29,57.01,57.01,56.65,56.65,4
20150701|2014-12-29 12:30,29,55.85,55.85,55.85,55.85,1
20150701|2014-12-30 02:00,30,55.48,55.48,55.48,55.48,1
20150701|2014-12-30 05:00,30,55.9,56.04,55.9,56.04,2
20150701|2014-12-30 06:30,30,55.83,55.83,55.83,55.83,9
20150701|2014-12-30 08:30,30,56.15,56.17,56.15,56.17,18
20150701|2014-12-30 10:00,30,56.58,56.6,55.89,55.89,12
20150701|2014-12-30 10:30,30,55.93,56.13,55.93,56.13,42
20150701|2014-12-30 11:00,30,56.13,56.15,56.03,56.03,80
20150701|2014-12-30 11:30,30,56.09,56.1,56.09,56.1,20
20150701|2014-12-30 12:00,30,56.07,56.32,56.07,56.3,70
20150701|2014-12-30 12:30,30,56.44,56.44,56.44,56.44,50
20150701|2014-12-30 13:00,30,56.32,56.8,56.32,56.8,23
20150701|2014-12-30 13:30,30,56.82,56.83,56.82,56.83,3
20150701|2014-12-31 02:30,31,56.06,56.06,56.06,56.06,2
20150701|2014-12-31 03:30,31,56.11,56.11,55.96,55.96,56
20150701|2014-12-31 04:30,31,55.77,55.77,55.77,55.77,1
20150701|2014-12-31 08:30,31,55.37,55.37,55.23,55.23,7
20150701|2014-12-31 09:00,31,55.53,56.13,55.53,56.13,13
20150701|2014-12-31 09:30,31,56.37,56.37,55.55,55.59,17
20150701|2014-12-31 10:00,31,55.55,55.69,55.55,55.65,7
20150701|2014-12-31 10:30,31,55.82,55.82,55.72,55.78,7
20150701|2014-12-31 13:00,31,55.92,56.46,55.92,56.46,9
20150701|2014-12-31 13:30,31,56.52,56.52,56.52,56.52,3
20150701|2015-01-02 06:30,2,55.22,55.22,54.89,54.89,4
20150701|2015-01-02 07:30,2,55.21,55.21,55.21,55.21,2
20150701|2015-01-02 09:00,2,55.56,55.58,55.56,55.57,13
20150701|2015-01-02 09:30,2,55.61,55.92,55.61,55.92,2
20150701|2015-01-02 11:00,2,56.69,56.69,56.69,56.69,1
20150701|2015-01-02 13:30,2,55.19,55.19,55.19,55.19,2
20150701|2015-01-05 06:00,5,54.47,54.47,54.47,54.47,2
20150701|2015-01-05 06:30,5,54.31,54.31,54.31,54.31,1
20150701|2015-01-05 07:00,5,54.19,54.19,54.19,54.19,1
20150701|2015-01-05 07:30,5,53.95,53.95,53.95,53.95,1
20150701|2015-01-05 08:00,5,54.22,54.22,54.14,54.22,4
20150701|2015-01-05 08:30,5,54.08,54.23,53.88,54.2,22
20150701|2015-01-05 10:00,5,53.53,53.53,53.53,53.53,1
20150701|2015-01-05 10:30,5,53.55,53.55,53.55,53.55,3
20150701|2015-01-05 11:00,5,53.61,53.73,53.45,53.49,32
20150701|2015-01-05 11:30,5,53.67,53.89,53.67,53.89,5
20150701|2015-01-05 12:30,5,53.96,53.96,53.96,53.96,1
20150701|2015-01-05 13:30,5,53.4,53.4,53.18,53.18,6
20150701|2015-01-05 21:00,6,53.59,53.59,53.59,53.59,1
20150701|2015-01-06 03:00,6,52.76,52.76,52.53,52.53,2
20150701|2015-01-06 03:30,6,52.34,52.34,52.21,52.21,10
20150701|2015-01-06 04:00,6,52.29,52.29,52.29,52.29,9
20150701|2015-01-06 04:30,6,52.34,52.43,52.34,52.42,4
20150701|2015-01-06 05:00,6,52.54,52.54,52.54,52.54,1
20150701|2015-01-06 05:30,6,52.82,52.82,52.77,52.77,7
20150701|2015-01-06 06:00,6,52.64,52.73,52.64,52.73,3
20150701|2015-01-06 09:00,6,52.8,52.8,52.43,52.43,102
20150701|2015-01-06 09:30,6,52.39,52.39,52.09,52.09,2
20150701|2015-01-06 10:00,6,52.01,52.01,52.01,52.01,1
20150701|2015-01-06 13:00,6,51.32,51.55,51.32,51.55,2
20150701|2015-01-06 13:30,6,51.61,51.61,51.6,51.6,9
20150701|2015-01-06 19:00,7,51.54,51.54,51.54,51.54,1
20150701|2015-01-06 21:30,7,51.29,51.29,51.29,51.29,1
20150701|2015-01-07 04:00,7,51.09,51.09,51.09,51.09,1
20150701|2015-01-07 04:30,7,51.96,51.96,51.96,51.96,1
20150701|2015-01-07 06:30,7,51.78,51.78,51.78,51.78,1
20150701|2015-01-07 08:00,7,51.74,51.74,51.74,51.74,1
20150701|2015-01-07 08:30,7,52.09,52.43,52.06,52.42,18
20150701|2015-01-07 09:00,7,52.48,52.48,52.45,52.48,11
20150701|2015-01-07 09:30,7,51.51,51.73,51.51,51.73,3
20150701|2015-01-07 10:30,7,51.84,51.91,51.84,51.91,4
20150701|2015-01-07 11:00,7,52.07,52.07,52.06,52.07,7
20150701|2015-01-07 11:30,7,52.09,52.09,51.88,51.88,4
20150701|2015-01-08 03:00,8,52.05,52.05,52.05,52.05,1
20150701|2015-01-08 04:30,8,51.91,51.91,51.91,51.91,1
20150701|2015-01-08 09:00,8,51.89,51.89,51.68,51.68,2
20150701|2015-01-08 09:30,8,51.87,51.87,51.87,51.87,1
20150701|2015-01-08 10:00,8,51.83,51.85,51.83,51.85,2
20150701|2015-01-08 10:30,8,51.73,51.73,51.73,51.73,2
20150701|2015-01-08 11:30,8,51.78,51.78,51.78,51.78,2
20150701|2015-01-08 12:30,8,51.73,51.73,51.73,51.73,1
20150701|2015-01-08 13:00,8,51.3,52.28,51.28,52.23,26
20150701|2015-01-08 13:30,8,52.06,52.06,52.06,52.06,1
20150701|2015-01-08 14:00,8,52.09,52.16,52.09,52.16,5
20150701|2015-01-09 01:30,9,52.49,52.49,52.42,52.42,2
20150701|2015-01-09 05:00,9,52.14,52.14,52.14,52.14,1
20150701|2015-01-09 07:30,9,51.71,51.71,51.71,51.71,1
20150701|2015-01-09 08:00,9,51.99,52.15,51.92,52.15,7
20150701|2015-01-09 08:30,9,52.08,52.09,51.85,51.85,42
20150701|2015-01-09 09:00,9,51.94,52.11,51.94,52.03,63
20150701|2015-01-09 10:00,9,51.17,51.17,50.75,50.75,18
20150701|2015-01-09 10:30,9,51.13,51.13,51.05,51.05,2
20150701|2015-01-09 11:00,9,51.45,51.45,51.45,51.45,1
20150701|2015-01-09 12:30,9,52.09,52.09,52.08,52.08,6
20150701|2015-01-09 13:00,9,52.17,52.17,52.01,52.17,11
20150701|2015-01-09 13:30,9,52.17,52.2,52.16,52.2,3
20150701|2015-01-12 02:00,12,51.05,51.06,51.04,51.04,10
20150701|2015-01-12 07:00,12,50.7,50.7,50.7,50.7,1
20150701|2015-01-12 07:30,12,50.62,50.62,50.62,50.62,14
20150701|2015-01-12 08:00,12,50.74,50.74,50.74,50.74,1
20150701|2015-01-12 09:00,12,50.15,50.2,50.15,50.2,62
20150701|2015-01-12 09:30,12,50.04,50.13,50.02,50.13,29
20150701|2015-01-12 10:00,12,50.35,50.35,50.35,50.35,1
20150701|2015-01-12 10:30,12,50.27,50.27,50.27,50.27,1
20150701|2015-01-12 13:00,12,50.15,50.19,49.94,49.94,11
20150701|2015-01-12 13:30,12,49.77,49.79,49.77,49.79,3
20150701|2015-01-13 03:30,13,48.49,48.49,48.49,48.49,2
20150701|2015-01-13 06:00,13,48.7,48.7,48.7,48.7,1
20150701|2015-01-13 07:30,13,48.36,48.52,48.36,48.52,16
20150701|2015-01-13 08:00,13,48.86,49.25,48.86,49.23,16
20150701|2015-01-13 08:30,13,49.36,49.36,49.36,49.36,1
20150701|2015-01-13 11:00,13,49.24,49.24,49.1,49.1,8
20150701|2015-01-13 12:00,13,49.2,49.2,49.2,49.2,1
20150701|2015-01-13 12:30,13,48.97,48.97,48.97,48.97,1
20150701|2015-01-13 13:00,13,49.64,49.78,49.64,49.73,16
20150701|2015-01-13 13:30,13,49.67,49.67,49.61,49.61,8
20150701|2015-01-13 15:00,13,50.22,50.22,50.07,50.07,2
20150701|2015-01-14 06:30,14,49.27,49.27,49.27,49.27,1
20150701|2015-01-14 07:30,14,49.15,49.15,49.15,49.15,1
20150701|2015-01-14 08:30,14,49.74,49.74,49.63,49.63,3
20150701|2015-01-14 09:00,14,49.87,49.87,49.87,49.87,1
20150701|2015-01-14 09:30,14,49.82,49.82,49.44,49.44,7
20150701|2015-01-14 10:30,14,49.4,49.4,49.4,49.4,2
20150701|2015-01-14 12:30,14,49.8,49.8,49.8,49.8,1
20150701|2015-01-14 13:00,14,49.82,52.06,49.82,52.06,26
20150701|2015-01-14 14:30,14,51.48,51.48,51.48,51.48,1
20150701|2015-01-15 02:30,15,50.75,50.75,50.75,50.75,1
20150701|2015-01-15 03:00,15,50.84,50.84,50.75,50.75,3
20150701|2015-01-15 03:30,15,50.55,50.55,50.26,50.26,2
20150701|2015-01-15 05:30,15,50.97,50.97,50.97,50.97,1
20150701|2015-01-15 06:00,15,51.38,52.13,51.38,52.13,15
20150701|2015-01-15 06:30,15,52.08,52.34,52.08,52.17,8
20150701|2015-01-15 07:00,15,52.26,52.87,52.26,52.87,4
20150701|2015-01-15 07:30,15,52.97,54.14,52.88,53.59,51
20150701|2015-01-15 08:00,15,53.29,53.29,52.68,52.68,15
20150701|2015-01-15 08:30,15,52.32,52.32,51.39,51.39,5
20150701|2015-01-15 09:30,15,51.37,51.37,51,51,4
20150701|2015-01-15 10:30,15,50.72,50.72,50.72,50.72,1
20150701|2015-01-15 12:00,15,50.92,50.92,50.92,50.92,3
20150701|2015-01-15 12:30,15,50.07,50.1,50.06,50.06,3
20150701|2015-01-15 13:00,15,50.35,50.61,49.83,49.83,3
20150701|2015-01-15 13:30,15,49.9,49.9,49.9,49.9,1
20150701|2015-01-15 14:00,15,50.17,50.17,49.87,49.87,2
20150701|2015-01-15 23:00,16,50.26,50.26,50.26,50.26,1
20150701|2015-01-16 00:00,16,50.07,50.07,50.07,50.07,1
20150701|2015-01-16 08:00,16,50.31,50.31,50.31,50.31,2
20150701|2015-01-16 09:00,16,50.89,51.16,50.89,51.16,24
20150701|2015-01-16 09:30,16,51.49,51.49,51.06,51.14,9
20150701|2015-01-16 10:00,16,50.65,50.65,50.65,50.65,1
20150701|2015-01-16 10:30,16,51.05,51.13,50.85,50.85,3
20150701|2015-01-16 11:00,16,51.03,51.03,51,51,4
20150701|2015-01-16 12:00,16,51.71,51.76,51.37,51.37,4
20150701|2015-01-16 12:30,16,51.24,51.24,51.14,51.14,2
20150701|2015-01-16 13:00,16,51.21,52.03,51.21,51.82,12
20150701|2015-01-16 13:30,16,51.94,51.94,51.82,51.92,11
20150701|2015-01-16 14:30,16,51.81,51.83,51.81,51.83,18
20150701|2015-01-18 19:00,19,51.52,51.52,51.52,51.52,1
20150701|2015-01-19 02:30,19,51.4,51.4,51.4,51.4,1
20150701|2015-01-20 00:30,20,50.77,50.77,50.77,50.77,1
20150701|2015-01-20 01:30,20,50.51,50.51,50.51,50.51,1
20150701|2015-01-20 02:00,20,50.43,50.47,50.43,50.43,15
20150701|2015-01-20 05:00,20,50.97,50.97,50.97,50.97,1
20150701|2015-01-20 07:00,20,50.59,50.59,50.59,50.59,1
20150701|2015-01-20 09:00,20,50.01,50.01,50.01,50.01,3
20150701|2015-01-20 10:00,20,50.56,50.57,50.48,50.48,3
20150701|2015-01-20 10:30,20,50.31,50.36,50.31,50.34,9
20150701|2015-01-20 11:00,20,50.42,50.42,50.42,50.42,1
20150701|2015-01-20 12:30,20,49.83,49.83,49.83,49.83,3
20150701|2015-01-20 13:00,20,49.89,49.96,49.79,49.79,8
20150701|2015-01-20 14:30,20,49.76,49.76,49.76,49.76,2
20150701|2015-01-20 23:30,21,50.28,50.28,50.28,50.28,1
20150701|2015-01-21 03:00,21,50.18,50.25,50.18,50.25,4
20150701|2015-01-21 08:30,21,50.37,50.84,50.33,50.84,7
20150701|2015-01-21 09:00,21,50.84,50.94,50.84,50.94,15
20150701|2015-01-21 09:30,21,51.11,51.17,51.05,51.05,6
20150701|2015-01-21 10:00,21,50.67,50.67,50.67,50.67,1
20150701|2015-01-21 11:00,21,50.88,50.88,50.88,50.88,1
20150701|2015-01-21 11:30,21,50.92,50.92,50.63,50.63,2
20150701|2015-01-21 12:30,21,50.41,50.43,50.41,50.43,4
20150701|2015-01-21 13:00,21,50.38,50.95,50.38,50.88,5
20150701|2015-01-21 13:30,21,50.81,50.81,50.78,50.78,6
20150701|2015-01-22 05:00,22,51.17,51.59,51.17,51.59,8
20150701|2015-01-22 05:30,22,51.86,51.87,51.71,51.71,3
20150701|2015-01-22 06:00,22,52.09,52.15,52.09,52.15,5
20150701|2015-01-22 06:30,22,51.75,51.75,51.68,51.68,7
20150701|2015-01-22 07:00,22,51.45,51.45,51.45,51.45,1
20150701|2015-01-22 08:30,22,51.08,51.08,51.08,51.08,1
20150701|2015-01-22 09:00,22,50.64,50.64,50.62,50.62,2
20150701|2015-01-22 10:00,22,49.87,49.87,49.87,49.87,1
20150701|2015-01-22 10:30,22,49.7,49.7,49.45,49.45,43
20150701|2015-01-22 11:30,22,50.28,50.28,50.17,50.28,4
20150701|2015-01-22 13:00,22,49.44,49.61,49.44,49.61,2
20150701|2015-01-22 13:30,22,50.09,50.09,50.09,50.09,1
20150701|2015-01-23 02:00,23,50.71,50.71,50.71,50.71,1
20150701|2015-01-23 03:00,23,50.11,50.11,50.11,50.11,1
20150701|2015-01-23 03:30,23,50.18,50.24,50.18,50.24,2
20150701|2015-01-23 04:30,23,50.28,50.28,50.28,50.28,2
20150701|2015-01-23 05:00,23,50.39,50.39,50.39,50.39,1
20150701|2015-01-23 06:00,23,50.16,50.16,50.16,50.16,1
20150701|2015-01-23 06:30,23,50.21,50.21,50.05,50.05,3
20150701|2015-01-23 09:00,23,50.31,50.31,50.25,50.25,2
20150701|2015-01-23 09:30,23,49.94,49.94,49.92,49.92,6
20150701|2015-01-23 11:00,23,49.7,49.7,49.7,49.7,1
20150701|2015-01-23 12:00,23,49.46,49.46,49.46,49.46,1
20150701|2015-01-23 12:30,23,49.53,49.53,49.53,49.53,1
20150701|2015-01-23 13:30,23,49.13,49.13,49.13,49.13,2
20150701|2015-01-25 21:30,26,49.02,49.02,49.02,49.02,1
20150701|2015-01-26 01:30,26,48.66,48.79,48.66,48.79,3
20150701|2015-01-26 04:00,26,49.04,49.04,49.04,49.04,1
20150701|2015-01-26 06:30,26,49.11,49.11,49.11,49.11,1
20150701|2015-01-26 07:00,26,49.73,49.73,49.73,49.73,1
20150701|2015-01-26 10:30,26,49.79,49.79,49.79,49.79,3
20150701|2015-01-26 11:00,26,49.87,49.87,49.87,49.87,3
20150701|2015-01-26 13:30,26,49.24,49.24,49.24,49.24,3
20150701|2015-01-26 23:00,27,49.27,49.27,49.27,49.27,1
20150701|2015-01-27 02:30,27,49.47,49.47,49.47,49.47,1
20150701|2015-01-27 05:30,27,49.05,49.05,49.05,49.05,1
20150701|2015-01-27 09:00,27,49.19,49.19,49.19,49.19,1
20150701|2015-01-27 11:00,27,49.68,49.68,49.68,49.68,1
20150701|2015-01-27 12:00,27,49.76,49.76,49.76,49.76,1
20150701|2015-01-27 12:30,27,49.83,49.83,49.83,49.83,1
20150701|2015-01-27 13:00,27,50.34,50.34,50.34,50.34,1
20150701|2015-01-27 13:30,27,49.85,49.85,49.85,49.85,1
20150701|2015-01-28 07:00,28,49.23,49.23,49.23,49.23,3
20150701|2015-01-28 07:30,28,49.24,49.24,49.15,49.15,2
20150701|2015-01-28 08:00,28,49.11,49.11,49.11,49.11,2
20150701|2015-01-28 09:00,28,48.94,48.95,48.94,48.95,2
20150701|2015-01-28 09:30,28,49.34,49.34,49.22,49.22,2
20150701|2015-01-28 10:30,28,49.17,49.17,49.17,49.17,2
20150701|2015-01-28 11:00,28,48.94,48.94,48.94,48.94,1
20150701|2015-01-28 11:30,28,48.99,48.99,48.92,48.92,2
20150701|2015-01-28 12:00,28,48.97,48.97,48.82,48.82,5
20150701|2015-01-28 13:00,28,48.73,48.77,48.57,48.62,14
20150701|2015-01-28 14:00,28,48.52,48.52,48.52,48.52,1
20150701|2015-01-28 15:00,28,48.53,48.53,48.53,48.53,1
20150701|2015-01-28 20:30,29,48.72,48.72,48.72,48.72,1
20150701|2015-01-29 02:30,29,48.54,48.54,48.48,48.49,100
20150701|2015-01-29 07:30,29,48.84,48.84,48.84,48.84,1
20150701|2015-01-29 09:00,29,48.75,48.76,48.53,48.56,16
20150701|2015-01-29 09:30,29,48.19,48.27,48.19,48.27,3
20150701|2015-01-29 10:00,29,48.06,48.06,47.93,48.06,5
20150701|2015-01-29 10:30,29,48.1,48.1,48.1,48.1,2
20150701|2015-01-29 11:00,29,48.02,48.02,48.02,48.02,1
20150701|2015-01-29 11:30,29,48.13,48.13,48.13,48.13,1
20150701|2015-01-29 12:30,29,48.73,48.73,48.73,48.73,1
20150701|2015-01-29 13:00,29,48.5,48.5,48.48,48.48,4
20150701|2015-01-29 15:00,29,48.64,48.64,48.64,48.64,1
20150701|2015-01-30 01:30,30,48.65,48.65,48.65,48.65,1
20150701|2015-01-30 04:00,30,49.15,49.15,49.15,49.15,1
20150701|2015-01-30 05:00,30,49.17,49.17,49.17,49.17,1
20150701|2015-01-30 06:30,30,49.08,49.08,49.08,49.08,1
20150701|2015-01-30 07:30,30,48.76,48.76,48.76,48.76,1
20150701|2015-01-30 08:00,30,48.6,48.6,48.6,48.6,12
20150701|2015-01-30 08:30,30,49.34,49.54,49.34,49.54,3
20150701|2015-01-30 09:30,30,49.28,49.28,49.28,49.28,5
20150701|2015-01-30 10:30,30,49.31,49.31,49.31,49.31,2
20150701|2015-01-30 11:00,30,49.35,49.38,49.35,49.38,2
20150701|2015-01-30 11:30,30,49.54,49.68,49.54,49.68,2
20150701|2015-01-30 12:00,30,49.58,49.73,49.58,49.73,4
20150701|2015-01-30 12:30,30,50.3,50.86,50.3,50.86,4
20150701|2015-01-30 13:00,30,50.96,52.29,50.96,52.29,13
20150701|2015-01-30 13:30,30,51.84,51.98,51.4,51.4,10
20150701|2015-01-30 14:30,30,51.89,51.89,51.89,51.89,1
20150701|2015-01-30 15:00,30,51.69,51.69,51.69,51.69,1
20150701|2015-02-01 20:30,2,51.07,51.07,51.07,51.07,1
20150701|2015-02-02 00:00,2,51.22,51.22,51.22,51.22,1
20150701|2015-02-02 04:30,2,52.57,52.7,52.57,52.7,4
20150701|2015-02-02 05:00,2,54.11,54.11,53.52,53.52,10
20150701|2015-02-02 06:00,2,53.52,53.52,53.47,53.48,3
20150701|2015-02-02 06:30,2,53.18,53.18,52.69,52.69,5
20150701|2015-02-02 07:00,2,52.41,52.41,52.35,52.4,4
20150701|2015-02-02 07:30,2,52.92,52.92,52.85,52.85,29
20150701|2015-02-02 08:00,2,53.04,53.82,53.04,53.82,21
20150701|2015-02-02 08:30,2,52.89,52.89,52.89,52.89,1
20150701|2015-02-02 09:00,2,52.51,52.51,52.51,52.51,1
20150701|2015-02-02 09:30,2,52.42,52.53,52.31,52.53,4
20150701|2015-02-02 10:00,2,52.51,52.53,52.51,52.53,3
20150701|2015-02-02 10:30,2,53.09,53.11,53.09,53.09,3
20150701|2015-02-02 11:00,2,53.4,53.4,53.36,53.36,2
20150701|2015-02-02 11:30,2,53.17,53.17,53.17,53.17,1
20150701|2015-02-02 13:00,2,53.53,53.94,53.53,53.9,13
20150701|2015-02-02 13:30,2,53.82,53.82,53.67,53.67,3
20150701|2015-02-02 14:00,2,53.88,53.89,53.88,53.89,2
20150701|2015-02-02 14:30,2,54.19,54.19,54.19,54.19,1
20150701|2015-02-03 01:00,3,54.48,54.48,54.48,54.48,1
20150701|2015-02-03 01:30,3,54.51,54.51,54.51,54.51,1
20150701|2015-02-03 02:00,3,54.19,54.19,54.18,54.18,3
20150701|2015-02-03 03:00,3,55.32,55.32,55.32,55.32,3
20150701|2015-02-03 03:30,3,55.43,55.44,55.43,55.44,4
20150701|2015-02-03 04:00,3,55.3,55.3,55.3,55.3,1
20150701|2015-02-03 04:30,3,55.34,55.4,55.29,55.4,23
20150701|2015-02-03 05:00,3,55.63,55.63,55.53,55.61,6
20150701|2015-02-03 05:30,3,55.7,55.7,55.7,55.7,1
20150701|2015-02-03 06:00,3,55.45,55.45,55.42,55.42,4
20150701|2015-02-03 06:30,3,55.25,55.25,55.22,55.22,2
20150701|2015-02-03 07:00,3,54.91,55.17,54.91,55.17,8
20150701|2015-02-03 07:30,3,55.21,55.28,55.13,55.13,4
20150701|2015-02-03 08:00,3,55.49,55.49,54.96,54.96,6
20150701|2015-02-03 09:00,3,55.32,55.32,55.32,55.32,3
20150701|2015-02-03 09:30,3,55.29,55.42,55.29,55.42,34
20150701|2015-02-03 10:00,3,55.36,55.4,55.36,55.39,3
20150701|2015-02-03 10:30,3,55.31,55.38,55.05,55.05,5
20150701|2015-02-03 11:00,3,55.16,55.36,55.16,55.36,3
20150701|2015-02-03 11:30,3,56.21,56.21,56.18,56.18,2
20150701|2015-02-03 12:00,3,56.08,56.79,56.08,56.79,5
20150701|2015-02-03 12:30,3,57.28,57.58,57.28,57.58,5
20150701|2015-02-03 13:00,3,58.06,58.06,57.22,57.22,27
20150701|2015-02-03 13:30,3,57.2,57.2,56.93,56.93,3
20150701|2015-02-03 14:00,3,56.83,56.83,56.83,56.83,1
20150701|2015-02-03 14:30,3,56.47,56.47,56.47,56.47,1
20150701|2015-02-03 15:30,3,55.83,55.83,55.83,55.83,1
20150701|2015-02-04 01:00,4,56.42,56.42,56.42,56.42,1
20150701|2015-02-04 03:30,4,55.7,55.71,55.5,55.5,27
20150701|2015-02-04 04:00,4,55.82,55.84,55.58,55.58,5
20150701|2015-02-04 05:00,4,55.66,55.66,55.66,55.66,2
20150701|2015-02-04 06:30,4,56.01,56.01,56.01,56.01,1
20150701|2015-02-04 07:00,4,56.26,56.26,55.92,55.92,4
20150701|2015-02-04 07:30,4,55.74,55.74,55.44,55.56,202
20150701|2015-02-04 08:30,4,55.06,55.06,55.01,55.01,2
20150701|2015-02-04 09:00,4,55.35,55.35,55.01,55.23,32
20150701|2015-02-04 09:30,4,54.67,54.67,54.6,54.6,4
20150701|2015-02-04 10:00,4,54.86,54.86,54.86,54.86,5
20150701|2015-02-04 11:00,4,54.74,54.74,54.28,54.28,2
20150701|2015-02-04 11:30,4,54.25,54.25,54.09,54.09,6
20150701|2015-02-04 12:00,4,53.97,53.97,53.97,53.97,1
20150701|2015-02-04 12:30,4,54.07,54.07,53.82,53.82,2
20150701|2015-02-04 13:00,4,53.21,53.21,53.16,53.16,2
20150701|2015-02-04 14:00,4,53.36,53.37,53.36,53.37,3
20150701|2015-02-04 14:30,4,53.41,53.41,53.41,53.41,1
20150701|2015-02-04 15:30,4,53.18,53.26,53.18,53.26,10
20150701|2015-02-04 19:00,5,53.62,53.65,53.62,53.63,6
20150701|2015-02-04 19:30,5,53.55,53.55,53.55,53.55,1
20150701|2015-02-04 22:30,5,53.17,53.17,53.17,53.17,1
20150701|2015-02-05 00:30,5,52.18,52.4,52.18,52.4,3
20150701|2015-02-05 01:00,5,52.49,52.51,52.44,52.51,4
20150701|2015-02-05 01:30,5,52.47,52.47,52.47,52.47,1
20150701|2015-02-05 02:00,5,52.42,52.83,52.42,52.83,7
20150701|2015-02-05 02:30,5,52.84,52.85,52.82,52.85,46
20150701|2015-02-05 03:00,5,52.76,53,52.76,53,4
20150701|2015-02-05 03:30,5,53.65,53.66,53.6,53.61,7
20150701|2015-02-05 06:30,5,54.2,54.2,54.17,54.17,2
20150701|2015-02-05 07:30,5,54.35,54.35,54.35,54.35,2
20150701|2015-02-05 08:00,5,54.21,54.21,54.13,54.13,2
20150701|2015-02-05 08:30,5,54.77,54.77,54.77,54.77,1
20150701|2015-02-05 09:00,5,54.86,55.51,54.86,55.34,9
20150701|2015-02-05 09:30,5,55.29,55.29,55.15,55.15,8
20150701|2015-02-05 10:00,5,55.88,55.88,55.88,55.88,2
20150701|2015-02-05 10:30,5,56.02,56.42,56.02,56.42,5
20150701|2015-02-05 11:00,5,55.91,55.91,55.56,55.67,8
20150701|2015-02-05 11:30,5,55.93,55.99,55.52,55.59,29
20150701|2015-02-05 12:30,5,55.46,55.52,55.46,55.48,3
20150701|2015-02-05 13:00,5,54.72,54.99,54.72,54.99,13
20150701|2015-02-05 13:30,5,55.06,55.06,55.06,55.06,1
20150701|2015-02-06 02:30,6,55.75,56.71,55.75,56.71,51
20150701|2015-02-06 03:00,6,56.27,56.27,56.27,56.27,1
20150701|2015-02-06 05:30,6,56.67,56.8,56.67,56.75,20
20150701|2015-02-06 07:00,6,55.87,56.09,55.87,56.09,5
20150701|2015-02-06 08:00,6,55.83,55.85,55.52,55.52,4
20150701|2015-02-06 08:30,6,55.9,56.11,55.9,56.11,3
20150701|2015-02-06 09:00,6,56.32,56.32,55.96,55.96,3
20150701|2015-02-06 09:30,6,55.83,55.83,55.83,55.83,1
20150701|2015-02-06 10:00,6,55.76,55.76,55.76,55.76,1
20150701|2015-02-06 11:00,6,56.79,56.79,56.79,56.79,1
20150701|2015-02-06 11:30,6,57.14,57.14,57.14,57.14,1
20150701|2015-02-06 12:00,6,56.35,56.59,56.35,56.59,7
20150701|2015-02-06 12:30,6,56.18,56.18,56.18,56.18,1
20150701|2015-02-06 13:00,6,55.78,56.05,55.78,56.05,3
20150701|2015-02-06 13:30,6,56.03,56.03,56.03,56.03,1
20150701|2015-02-08 17:00,9,57.46,57.46,57.46,57.46,1
20150701|2015-02-08 21:00,9,56.41,56.41,56.41,56.41,2
20150701|2015-02-09 02:00,9,56.11,56.11,56.03,56.03,2
20150701|2015-02-09 06:30,9,56.49,56.49,56.49,56.49,1
20150701|2015-02-09 07:30,9,56.38,56.38,56.38,56.38,2
20150701|2015-02-09 08:00,9,56.9,56.9,56.9,56.9,1
20150701|2015-02-09 09:00,9,57.08,57.08,56.75,56.75,10
20150701|2015-02-09 09:30,9,57.31,57.32,56.99,56.99,27
20150701|2015-02-09 10:00,9,57.12,57.13,57.04,57.04,3
20150701|2015-02-09 10:30,9,57.11,57.11,57.09,57.09,18
20150701|2015-02-09 11:00,9,57.14,57.14,57.14,57.14,1
20150701|2015-02-09 11:30,9,56.93,56.95,56.93,56.95,3
20150701|2015-02-09 12:00,9,57.07,57.07,57.07,57.07,1
20150701|2015-02-09 12:30,9,57.37,57.78,57.37,57.77,8
20150701|2015-02-09 13:00,9,57.24,57.24,57.24,57.24,1
20150701|2015-02-09 13:30,9,57.01,57.01,57.01,57.01,1
20150701|2015-02-09 20:30,10,56.24,56.24,56.24,56.24,1
20150701|2015-02-10 04:00,10,56.52,56.52,56.52,56.52,1
20150701|2015-02-10 08:30,10,56.15,56.2,55.73,55.73,8
20150701|2015-02-10 09:30,10,55.57,55.57,55.57,55.57,2
20150701|2015-02-10 10:00,10,55.45,55.45,55.12,55.23,61
20150701|2015-02-10 10:30,10,55.3,55.37,55.3,55.37,31
20150701|2015-02-10 12:00,10,55.31,55.31,54.99,54.99,6
20150701|2015-02-10 13:30,10,54.82,54.82,54.82,54.82,1
20150701|2015-02-11 01:30,11,55.03,55.03,55.03,55.03,1
20150701|2015-02-11 02:00,11,54.76,54.76,54.76,54.76,1
20150701|2015-02-11 03:00,11,55.02,55.02,55.02,55.02,2
20150701|2015-02-11 03:30,11,54.7,54.7,54.63,54.63,2
20150701|2015-02-11 05:00,11,54.3,54.3,54.3,54.3,30
20150701|2015-02-11 07:00,11,54.34,54.34,54.34,54.34,3
20150701|2015-02-11 07:30,11,54,54,54,54,28
20150701|2015-02-11 08:00,11,54,54,53.83,53.98,82
20150701|2015-02-11 08:30,11,53.92,54.1,53.54,53.54,5
20150701|2015-02-11 09:00,11,53.64,53.64,53.64,53.64,1
20150701|2015-02-11 09:30,11,53.05,53.56,53.05,53.56,12
20150701|2015-02-11 10:00,11,53.55,53.88,53.55,53.88,34
20150701|2015-02-11 10:30,11,54.06,54.1,53.98,53.98,3
20150701|2015-02-11 11:00,11,54.12,54.58,54.12,54.58,5
20150701|2015-02-11 12:00,11,53.93,53.93,53.7,53.7,6
20150701|2015-02-11 12:30,11,53.91,53.91,53.82,53.82,2
20150701|2015-02-11 13:00,11,53.8,53.81,53.74,53.76,25
20150701|2015-02-11 13:30,11,53.97,53.97,53.97,53.97,1
20150701|2015-02-12 02:00,12,54.74,54.74,54.73,54.73,2
20150701|2015-02-12 02:30,12,54.97,54.97,54.97,54.97,1
20150701|2015-02-12 03:30,12,55.16,55.16,55.16,55.16,1
20150701|2015-02-12 04:00,12,55.03,55.03,55.03,55.03,4
20150701|2015-02-12 04:30,12,54.89,54.89,54.87,54.87,7
20150701|2015-02-12 07:00,12,54.75,54.75,54.69,54.69,9
20150701|2015-02-12 08:00,12,55.27,55.64,55.27,55.64,3
20150701|2015-02-12 08:30,12,55.74,55.87,55.73,55.73,148
20150701|2015-02-12 09:00,12,55.42,55.42,54.86,54.86,7
20150701|2015-02-12 09:30,12,55.01,55.5,55.01,55.16,18
20150701|2015-02-12 10:30,12,55.62,55.74,55.6,55.74,12
20150701|2015-02-12 11:00,12,55.74,55.74,55.66,55.66,3
20150701|2015-02-12 11:30,12,55.64,55.64,55.64,55.64,1
20150701|2015-02-12 12:00,12,56.11,56.11,56.11,56.11,1
20150701|2015-02-12 12:30,12,55.92,55.92,55.62,55.62,4
20150701|2015-02-12 13:00,12,55.77,56.09,55.77,56.09,7
20150701|2015-02-12 16:30,12,56.21,56.21,56.21,56.21,4
20150701|2015-02-12 21:00,13,56.29,56.29,56.29,56.29,1
20150701|2015-02-13 02:00,13,56.94,56.94,56.94,56.94,1
20150701|2015-02-13 04:00,13,56.89,56.9,56.89,56.9,10
20150701|2015-02-13 04:30,13,56.88,56.88,56.88,56.88,1
20150701|2015-02-13 05:00,13,56.9,56.9,56.9,56.9,1
20150701|2015-02-13 06:30,13,57.46,57.46,57.46,57.46,1
20150701|2015-02-13 07:00,13,57.44,57.44,57.44,57.44,1
20150701|2015-02-13 07:30,13,57.68,57.77,57.51,57.51,14
20150701|2015-02-13 08:00,13,57.52,57.52,57.36,57.36,2
20150701|2015-02-13 08:30,13,57.32,57.48,57.32,57.48,6
20150701|2015-02-13 09:00,13,57.51,57.8,57.51,57.8,7
20150701|2015-02-13 10:30,13,57.67,57.67,57.61,57.61,2
20150701|2015-02-13 11:00,13,57.49,57.49,57.37,57.37,4
20150701|2015-02-13 11:30,13,57.66,57.66,57.66,57.66,1
20150701|2015-02-13 12:00,13,57.9,57.9,57.45,57.49,17
20150701|2015-02-13 12:30,13,57.47,57.47,56.95,56.95,25
20150701|2015-02-13 13:00,13,57.05,57.61,57.05,57.48,322
20150701|2015-02-13 13:30,13,57.33,57.33,57.33,57.33,1
20150701|2015-02-13 14:00,13,57.44,57.44,57.44,57.44,1
20150701|2015-02-13 14:30,13,57.36,57.36,57.21,57.21,2
20150701|2015-02-13 15:00,13,57.12,57.12,57.12,57.12,1
20150701|2015-02-15 23:00,16,57.28,57.28,57.25,57.25,3
20150701|2015-02-16 03:00,16,56.93,56.94,56.93,56.94,3
20150701|2015-02-16 04:00,16,57.03,57.03,57.03,57.03,1
20150701|2015-02-16 05:00,16,57.41,57.41,57.41,57.41,1
20150701|2015-02-16 07:30,16,57.62,57.62,57.61,57.61,2
20150701|2015-02-16 10:00,16,57.32,57.32,57.32,57.32,1
20150701|2015-02-16 10:30,16,57.19,57.19,57.19,57.19,1
20150701|2015-02-16 15:00,16,57.09,57.09,57.09,57.09,1
20150701|2015-02-17 02:30,17,57.46,57.5,57.46,57.5,2
20150701|2015-02-17 05:00,17,57.42,57.42,57.42,57.42,2
20150701|2015-02-17 07:00,17,57.1,57.1,57.1,57.1,1
20150701|2015-02-17 07:30,17,57.18,57.18,56.88,56.88,6
20150701|2015-02-17 08:00,17,56.72,56.72,56.23,56.23,3
20150701|2015-02-17 08:30,17,56.03,56.18,55.84,56.18,7
20150701|2015-02-17 09:00,17,55.98,55.98,55.97,55.97,17
20150701|2015-02-17 09:30,17,55.89,55.89,55.76,55.76,4
20150701|2015-02-17 11:00,17,56.38,56.51,56.34,56.51,28
20150701|2015-02-17 12:00,17,56.84,57.05,56.84,57.05,11
20150701|2015-02-17 12:30,17,57,57.43,56.99,57.43,35
20150701|2015-02-17 13:00,17,57.71,58.11,57.61,57.87,9
20150701|2015-02-17 13:30,17,57.71,57.71,57.71,57.71,1
20150701|2015-02-17 14:30,17,57.76,57.76,57.76,57.76,2
20150701|2015-02-17 15:00,17,57.54,57.54,57.51,57.51,2
20150701|2015-02-18 02:00,18,57.6,57.6,57.6,57.6,2
20150701|2015-02-18 05:00,18,57.26,57.26,57.2,57.2,5
20150701|2015-02-18 06:30,18,56.86,57,56.86,57,3
20150701|2015-02-18 07:30,18,56.89,56.93,56.88,56.92,5
20150701|2015-02-18 08:30,18,56.7,57.13,56.7,57.08,3
20150701|2015-02-18 09:00,18,57.24,57.24,57.16,57.16,4
20150701|2015-02-18 09:30,18,57.22,57.22,57.21,57.21,2
20150701|2015-02-18 10:00,18,56.74,56.74,56.74,56.74,1
20150701|2015-02-18 10:30,18,56.75,56.75,56.75,56.75,1
20150701|2015-02-18 12:00,18,56.36,56.44,56.27,56.27,3
20150701|2015-02-18 12:30,18,56.33,56.33,56.33,56.33,2
20150701|2015-02-18 13:00,18,56.51,56.96,56.45,56.7,22
20150701|2015-02-18 13:30,18,56.37,56.37,55.99,55.99,2
20150701|2015-02-18 14:30,18,55.79,55.79,55.79,55.79,1
20150701|2015-02-18 15:30,18,55.84,55.84,55.82,55.82,2
20150701|2015-02-19 01:30,19,54.85,54.85,54.76,54.76,2
20150701|2015-02-19 02:00,19,54.82,54.82,54.82,54.82,1
20150701|2015-02-19 02:30,19,54.33,54.33,54.33,54.33,9
20150701|2015-02-19 05:00,19,54.66,54.7,54.63,54.63,42
20150701|2015-02-19 07:00,19,54.57,54.57,54.39,54.39,20
20150701|2015-02-19 07:30,19,54.38,54.39,53.96,53.97,7
20150701|2015-02-19 08:00,19,53.96,54.04,53.72,53.82,11
20150701|2015-02-19 08:30,19,53.72,54,53.72,53.95,29
20150701|2015-02-19 09:00,19,53.88,54.37,53.85,54.35,13
20150701|2015-02-19 09:30,19,54.38,54.38,54.09,54.19,7
20150701|2015-02-19 10:00,19,54.41,55,54.41,54.78,19
20150701|2015-02-19 10:30,19,54.8,55.9,54.8,55.47,16
20150701|2015-02-19 11:00,19,55.49,55.57,55.3,55.3,6
20150701|2015-02-19 11:30,19,55.3,55.43,54.99,55.43,9
20150701|2015-02-19 12:00,19,55.37,55.37,55.27,55.27,4
20150701|2015-02-19 12:30,19,55.22,55.93,55.22,55.74,10
20150701|2015-02-19 13:00,19,55.94,56.14,55.27,55.48,20
20150701|2015-02-19 13:30,19,55.49,55.6,55.44,55.44,4
20150701|2015-02-20 02:00,20,55.84,55.84,55.84,55.84,4
20150701|2015-02-20 03:30,20,55.4,55.4,55.4,55.4,1
20150701|2015-02-20 05:00,20,55.28,55.35,55.22,55.34,14
20150701|2015-02-20 05:30,20,55.25,55.25,55.24,55.24,3
20150701|2015-02-20 07:00,20,55.62,55.62,55.62,55.62,1
20150701|2015-02-20 07:30,20,55.81,55.92,55.81,55.92,3
20150701|2015-02-20 08:00,20,55.59,55.59,55.3,55.39,17
20150701|2015-02-20 08:30,20,55.56,55.56,54.98,55.04,31
20150701|2015-02-20 09:00,20,54.84,55.06,54.84,55.06,4
20150701|2015-02-20 09:30,20,55.22,55.37,55.22,55.37,14
20150701|2015-02-20 10:00,20,55.43,55.51,55.31,55.31,13
20150701|2015-02-20 10:30,20,55.55,55.55,55.07,55.22,7
20150701|2015-02-20 11:00,20,55.44,55.6,55.44,55.6,2
20150701|2015-02-20 11:30,20,55.46,55.46,55.46,55.46,1
20150701|2015-02-20 12:00,20,55.06,55.06,54.83,54.83,10
20150701|2015-02-20 12:30,20,55,55,55,55,4
20150701|2015-02-20 13:00,20,54.64,54.64,54.64,54.64,2
20150701|2015-02-20 13:30,20,54.93,54.93,54.93,54.93,1
20150701|2015-02-20 14:00,20,54.93,54.93,54.92,54.92,2
20150701|2015-02-20 15:00,20,54.79,54.79,54.79,54.79,1
20150701|2015-02-22 17:00,23,54.54,54.58,54.48,54.48,5
20150701|2015-02-22 17:30,23,54.45,54.47,54.45,54.45,3
20150701|2015-02-23 00:30,23,54.8,54.8,54.8,54.8,1
20150701|2015-02-23 01:30,23,54.89,54.89,54.89,54.89,2
20150701|2015-02-23 02:00,23,54.54,54.54,54.54,54.54,1
20150701|2015-02-23 03:00,23,54.61,54.61,54.61,54.61,1
20150701|2015-02-23 03:30,23,54.69,54.69,54.57,54.57,10
20150701|2015-02-23 04:00,23,54.45,54.45,54.45,54.45,3
20150701|2015-02-23 04:30,23,54.38,54.43,54.38,54.43,22
20150701|2015-02-23 05:00,23,54.38,54.38,53.93,54.04,50
20150701|2015-02-23 05:30,23,54.05,54.05,54.02,54.03,5
20150701|2015-02-23 06:00,23,53.77,53.77,53.77,53.77,1
20150701|2015-02-23 07:30,23,53.46,53.47,53.29,53.38,10
20150701|2015-02-23 08:00,23,53.32,53.72,53.32,53.67,34
20150701|2015-02-23 08:30,23,53.82,53.85,53.56,53.56,7
20150701|2015-02-23 09:00,23,53.71,53.72,53.71,53.72,2
20150701|2015-02-23 09:30,23,53.91,54.06,53.91,54.03,3
20150701|2015-02-23 10:00,23,54,54,53.94,53.94,3
20150701|2015-02-23 10:30,23,53.97,53.97,53.97,53.97,1
20150701|2015-02-23 12:30,23,54.09,54.98,54.09,54.29,28
20150701|2015-02-23 13:00,23,54,54.13,53.95,54.01,8
20150701|2015-02-23 13:30,23,53.68,53.68,53.68,53.68,1
20150701|2015-02-23 23:30,24,53.84,53.84,53.84,53.84,1
20150701|2015-02-24 02:30,24,53.41,53.43,53.41,53.43,2
20150701|2015-02-24 03:00,24,53.58,53.58,53.58,53.58,1
20150701|2015-02-24 05:00,24,53.96,54.22,53.84,54.18,16
20150701|2015-02-24 05:30,24,54.26,54.26,54.26,54.26,1
20150701|2015-02-24 07:00,24,54.34,54.34,54.34,54.34,1
20150701|2015-02-24 07:30,24,54.41,54.64,54.28,54.55,17
20150701|2015-02-24 08:00,24,54.7,54.7,54.49,54.49,4
20150701|2015-02-24 08:30,24,54.38,54.5,54.38,54.5,2
20150701|2015-02-24 09:00,24,54.33,54.34,54.33,54.34,2
20150701|2015-02-24 09:30,24,54.53,54.55,54.49,54.55,4
20150701|2015-02-24 10:30,24,54.26,54.49,54.26,54.49,7
20150701|2015-02-24 12:00,24,54.22,54.24,54.22,54.22,7
20150701|2015-02-24 12:30,24,54.33,54.33,54.26,54.26,2
20150701|2015-02-24 13:00,24,54.27,54.27,53.8,53.8,4
20150701|2015-02-24 13:30,24,53.65,53.65,53.65,53.65,1
20150701|2015-02-24 14:00,24,53.65,53.65,53.65,53.65,1
20150701|2015-02-24 15:00,24,53.59,53.59,53.59,53.59,3
20150701|2015-02-24 15:30,24,53.56,53.56,53.46,53.46,3
20150701|2015-02-24 19:00,25,53.75,53.75,53.75,53.75,2
20150701|2015-02-25 03:00,25,53.74,53.74,53.74,53.74,1
20150701|2015-02-25 05:00,25,53.95,53.98,53.87,53.92,7
20150701|2015-02-25 06:30,25,53.84,53.84,53.84,53.84,1
20150701|2015-02-25 07:30,25,54,54.16,54,54.07,13
20150701|2015-02-25 08:00,25,53.86,53.92,53.86,53.92,2
20150701|2015-02-25 08:30,25,53.97,53.97,53.69,53.69,7
20150701|2015-02-25 09:00,25,53.71,53.8,53.32,53.45,28
20150701|2015-02-25 09:30,25,53.3,53.7,53.3,53.69,49
20150701|2015-02-25 10:00,25,53.55,53.55,53.53,53.53,2
20150701|2015-02-25 10:30,25,54.18,54.47,54.13,54.47,6
20150701|2015-02-25 11:00,25,54.51,54.61,54.28,54.29,13
20150701|2015-02-25 11:30,25,54.24,54.37,54.13,54.37,8
20150701|2015-02-25 12:00,25,54.54,54.54,54.51,54.53,4
20150701|2015-02-25 12:30,25,54.79,54.86,54.66,54.69,20
20150701|2015-02-25 13:00,25,55.39,55.39,55.27,55.27,3
20150701|2015-02-25 13:30,25,55.93,55.93,55.56,55.72,6
20150701|2015-02-25 14:00,25,55.65,55.65,55.58,55.58,3
20150701|2015-02-25 15:00,25,55.53,55.53,55.53,55.53,1
20150701|2015-02-25 15:30,25,55.75,55.75,55.74,55.74,3
20150701|2015-02-25 21:30,26,55.25,55.25,55.25,55.25,1
20150701|2015-02-26 00:30,26,55.63,55.63,55.63,55.63,1
20150701|2015-02-26 02:00,26,55.56,55.56,55.56,55.56,1
20150701|2015-02-26 02:30,26,55.65,55.65,55.65,55.65,1
20150701|2015-02-26 03:00,26,55.55,55.55,55.55,55.55,1
20150701|2015-02-26 05:00,26,55.68,55.76,55.36,55.36,9
20150701|2015-02-26 07:00,26,55.34,55.34,55.23,55.34,7
20150701|2015-02-26 07:30,26,55,55.01,54.9,55,11
20150701|2015-02-26 08:00,26,54.9,54.9,54.75,54.82,15
20150701|2015-02-26 08:30,26,54.87,55.16,54.87,55.16,5
20150701|2015-02-26 09:00,26,55.1,55.1,55.1,55.1,2
20150701|2015-02-26 09:30,26,54.57,54.59,54.57,54.59,2
20150701|2015-02-26 10:00,26,54.9,54.9,54.52,54.61,18
20150701|2015-02-26 10:30,26,54.65,54.65,54.46,54.46,3
20150701|2015-02-26 11:00,26,54.56,54.56,54.56,54.56,1
20150701|2015-02-26 11:30,26,54.67,54.67,54.67,54.67,1
20150701|2015-02-26 12:30,26,54.21,54.31,54.07,54.07,19
20150701|2015-02-26 13:00,26,54.15,54.15,53.45,53.65,57
20150701|2015-02-26 13:30,26,53.77,54.05,53.77,54.05,3
20150701|2015-02-27 01:30,27,54.55,54.66,54.55,54.66,2
20150701|2015-02-27 02:00,27,54.68,54.68,54.68,54.68,2
20150701|2015-02-27 04:30,27,54.79,54.79,54.67,54.67,3
20150701|2015-02-27 05:00,27,54.68,54.72,54.58,54.6,7
20150701|2015-02-27 05:30,27,54.57,54.57,54.4,54.4,9
20150701|2015-02-27 06:00,27,54.45,54.55,54.33,54.34,13
20150701|2015-02-27 06:30,27,54.38,54.7,54.31,54.7,21
20150701|2015-02-27 07:00,27,54.7,54.76,54.7,54.74,93
20150701|2015-02-27 07:30,27,54.75,54.75,54.75,54.75,1
20150701|2015-02-27 08:00,27,54.74,54.78,54.6,54.71,11
20150701|2015-02-27 08:30,27,54.69,54.74,54.48,54.51,31
20150701|2015-02-27 09:00,27,54.63,54.7,54.49,54.56,21
20150701|2015-02-27 09:30,27,54.55,54.69,54.55,54.69,4
20150701|2015-02-27 10:00,27,54.9,54.9,54.68,54.68,5
20150701|2015-02-27 10:30,27,54.75,54.75,54.75,54.75,2
20150701|2015-02-27 11:30,27,54.79,54.84,54.79,54.84,2
20150701|2015-02-27 12:00,27,54.78,54.81,54.27,54.27,14
20150701|2015-02-27 12:30,27,54.63,54.67,54.63,54.67,3
20150701|2015-02-27 13:00,27,55.24,55.56,55.17,55.28,39
20150701|2015-02-27 13:30,27,55.16,55.16,55.01,55.01,3
20150701|2015-02-27 14:00,27,54.91,55.05,54.91,55.05,2
20150701|2015-03-02 03:30,2,54.82,54.87,54.82,54.87,4
20150701|2015-03-02 04:00,2,54.87,54.87,54.87,54.87,1
20150701|2015-03-02 05:00,2,54.95,54.95,54.89,54.89,52
20150701|2015-03-02 05:30,2,54.47,54.47,54.47,54.47,1
20150701|2015-03-02 07:30,2,54.65,54.74,54.6,54.6,69
20150701|2015-03-02 08:30,2,54.73,54.78,54.6,54.6,9
20150701|2015-03-02 09:00,2,54.55,55.37,54.55,55.24,25
20150701|2015-03-02 09:30,2,55.21,55.55,55.21,55.55,24
20150701|2015-03-02 10:00,2,55.89,55.91,55.52,55.52,53
20150701|2015-03-02 10:30,2,55.51,55.51,55.33,55.41,6
20150701|2015-03-02 11:00,2,55.24,55.24,55.07,55.23,29
20150701|2015-03-02 11:30,2,55.26,55.54,55.26,55.54,3
20150701|2015-03-02 12:00,2,55.36,55.36,55.32,55.33,3
20150701|2015-03-02 13:00,2,54.62,54.69,54.37,54.4,33
20150701|2015-03-02 13:30,2,54.4,54.42,54.35,54.35,6
20150701|2015-03-02 23:30,3,54.91,54.91,54.91,54.91,1
20150701|2015-03-03 00:30,3,54.77,54.77,54.77,54.77,1
20150701|2015-03-03 02:00,3,54.87,54.87,54.87,54.87,1
20150701|2015-03-03 06:00,3,55.34,55.58,55.34,55.58,3
20150701|2015-03-03 06:30,3,55.36,55.36,55.36,55.36,10
20150701|2015-03-03 07:00,3,55,55,54.99,54.99,3
20150701|2015-03-03 08:00,3,55.05,55.07,55.05,55.07,11
20150701|2015-03-03 08:30,3,55.02,55.02,54.8,54.88,12
20150701|2015-03-03 09:00,3,54.91,54.91,54.91,54.91,2
20150701|2015-03-03 09:30,3,55.26,55.26,55.16,55.16,3
20150701|2015-03-03 10:00,3,54.96,55.3,54.96,55.3,20
20150701|2015-03-03 10:30,3,55.3,55.68,55.3,55.37,30
20150701|2015-03-03 11:00,3,55.38,55.56,55.35,55.56,4
20150701|2015-03-03 11:30,3,55.55,55.55,55.55,55.55,1
20150701|2015-03-03 12:00,3,55.57,55.6,55.31,55.6,19
20150701|2015-03-03 13:00,3,55.3,55.6,55.3,55.49,14
20150701|2015-03-03 13:30,3,55.42,55.42,55.42,55.42,2
20150701|2015-03-04 06:00,4,55.5,55.5,55.5,55.5,1
20150701|2015-03-04 06:30,4,55.66,55.66,55.65,55.65,10
20150701|2015-03-04 07:30,4,55.31,55.36,55.31,55.36,2
20150701|2015-03-04 09:00,4,55.03,55.13,54.92,55.13,8
20150701|2015-03-04 09:30,4,54.87,54.87,54.51,54.66,25
20150701|2015-03-04 10:00,4,54.55,54.63,54.48,54.48,5
20150701|2015-03-04 10:30,4,54.54,54.56,54.54,54.56,8
20150701|2015-03-04 12:00,4,54.98,55.18,54.85,55.07,6
20150701|2015-03-04 12:30,4,55.02,55.19,54.95,55.19,9
20150701|2015-03-04 13:00,4,55.46,55.99,55.46,55.85,51
20150701|2015-03-04 13:30,4,55.71,55.71,55.64,55.67,8
20150701|2015-03-04 14:00,4,55.8,55.8,55.8,55.8,2
20150701|2015-03-04 15:00,4,55.63,55.63,55.6,55.6,5
20150701|2015-03-05 00:00,5,55.61,55.61,55.61,55.61,2
20150701|2015-03-05 00:30,5,55.62,55.64,55.61,55.63,20
20150701|2015-03-05 01:30,5,55.66,55.66,55.66,55.66,1
20150701|2015-03-05 02:00,5,55.54,55.54,55.5,55.5,11
20150701|2015-03-05 02:30,5,55.67,55.67,55.67,55.67,5
20150701|2015-03-05 03:30,5,55.81,55.81,55.81,55.81,2
20150701|2015-03-05 05:00,5,56.14,56.15,55.83,55.88,15
20150701|2015-03-05 06:30,5,55.87,55.87,55.87,55.87,5
20150701|2015-03-05 07:00,5,56.03,56.03,55.91,55.91,54
20150701|2015-03-05 07:30,5,55.8,55.8,55.6,55.65,13
20150701|2015-03-05 08:00,5,55.45,55.58,55.35,55.52,14
20150701|2015-03-05 08:30,5,55.44,55.57,55.44,55.57,6
20150701|2015-03-05 09:00,5,55.63,55.63,55.63,55.63,1
20150701|2015-03-05 09:30,5,55.79,55.86,55.79,55.86,11
20150701|2015-03-05 10:00,5,55.72,55.95,55.69,55.8,6
20150701|2015-03-05 11:30,5,55.53,55.55,55.53,55.55,3
20150701|2015-03-05 12:00,5,55.54,55.71,55.54,55.66,6
20150701|2015-03-05 12:30,5,55.47,55.49,55.12,55.19,19
20150701|2015-03-05 13:00,5,55.27,55.49,55.11,55.34,25
20150701|2015-03-06 03:00,6,55.6,55.6,55.6,55.6,2
20150701|2015-03-06 05:00,6,55.38,55.38,55.38,55.38,1
20150701|2015-03-06 05:30,6,55.46,55.46,55.45,55.45,27
20150701|2015-03-06 07:30,6,55.35,55.4,55.09,55.38,14
20150701|2015-03-06 08:00,6,55.11,55.15,54.81,54.92,11
20150701|2015-03-06 08:30,6,54.96,55.11,54.94,55.05,11
20150701|2015-03-06 09:00,6,55.1,55.16,55.1,55.16,2
20150701|2015-03-06 10:00,6,54.79,54.89,54.77,54.88,6
20150701|2015-03-06 10:30,6,54.6,54.69,54.58,54.67,13
20150701|2015-03-06 11:00,6,54.63,54.7,54.63,54.65,83
20150701|2015-03-06 11:30,6,54.6,54.6,54.42,54.52,40
20150701|2015-03-06 12:00,6,54.62,54.62,54.22,54.29,10
20150701|2015-03-06 12:30,6,54.19,54.19,53.96,54.13,22
20150701|2015-03-06 13:00,6,54.11,54.27,54.06,54.27,5
20150701|2015-03-06 13:30,6,54.26,54.26,54.26,54.26,2
20150701|2015-03-08 17:30,9,54.17,54.17,54.17,54.17,1
20150701|2015-03-09 04:30,9,53.99,53.99,53.99,53.99,36
20150701|2015-03-09 05:00,9,53.99,53.99,53.99,53.99,11
20150701|2015-03-09 07:00,9,54.09,54.09,54.09,54.09,1
20150701|2015-03-09 07:30,9,53.94,53.98,53.94,53.97,43
20150701|2015-03-09 08:00,9,53.98,54.22,53.98,54.04,8
20150701|2015-03-09 08:30,9,54.13,54.2,54.03,54.03,8
20150701|2015-03-09 09:00,9,54.31,54.39,54.3,54.33,9
20150701|2015-03-09 09:30,9,54.6,54.84,54.6,54.84,27
20150701|2015-03-09 10:00,9,54.95,54.95,54.72,54.75,12
20150701|2015-03-09 10:30,9,54.76,54.79,54.61,54.61,8
20150701|2015-03-09 11:00,9,54.46,54.63,54.43,54.63,3
20150701|2015-03-09 11:30,9,54.58,54.58,54.42,54.42,3
20150701|2015-03-09 12:00,9,54.1,54.25,54.06,54.22,10
20150701|2015-03-09 12:30,9,54.25,54.27,54.19,54.19,4
20150701|2015-03-09 13:00,9,54.1,54.11,54.04,54.09,6
20150701|2015-03-09 13:30,9,54.04,54.04,54.04,54.04,3
20150701|2015-03-10 03:30,10,53.73,53.73,53.73,53.73,1
20150701|2015-03-10 07:30,10,53.61,53.61,53.61,53.61,1
20150701|2015-03-10 08:00,10,53.22,53.22,53.02,53.05,4
20150701|2015-03-10 08:30,10,53.14,53.34,53.14,53.34,27
20150701|2015-03-10 09:00,10,53.26,53.48,53.17,53.48,8
20150701|2015-03-10 09:30,10,53.52,53.52,53.52,53.52,1
20150701|2015-03-10 10:00,10,53.47,53.54,53.41,53.41,3
20150701|2015-03-10 10:30,10,53.35,53.35,53.35,53.35,10
20150701|2015-03-10 11:00,10,53,53.05,52.71,52.71,25
20150701|2015-03-10 11:30,10,52.58,52.83,52.58,52.83,15
20150701|2015-03-10 12:00,10,52.82,52.89,52.74,52.79,6
20150701|2015-03-10 12:30,10,52.51,52.63,52.51,52.63,5
20150701|2015-03-10 13:00,10,52.68,52.84,52.61,52.61,11
20150701|2015-03-10 13:30,10,52.81,52.81,52.77,52.77,6
20150701|2015-03-10 15:30,10,52.87,52.87,52.87,52.87,1
20150701|2015-03-10 20:30,11,53.21,53.21,53.21,53.21,1
20150701|2015-03-11 02:00,11,52.92,52.92,52.92,52.92,1
20150701|2015-03-11 03:00,11,52.98,53,52.98,53,30
20150701|2015-03-11 03:30,11,52.66,52.66,52.66,52.66,1
20150701|2015-03-11 05:00,11,52.73,52.73,52.73,52.73,4
20150701|2015-03-11 06:00,11,52.68,52.68,52.68,52.68,2
20150701|2015-03-11 07:00,11,52.76,52.76,52.76,52.76,1
20150701|2015-03-11 07:30,11,53.05,53.05,52.98,52.98,2
20150701|2015-03-11 08:00,11,52.93,53.04,52.74,52.74,7
20150701|2015-03-11 08:30,11,52.77,52.77,52.57,52.57,7
20150701|2015-03-11 09:00,11,52.52,52.52,52.52,52.52,4
20150701|2015-03-11 09:30,11,52.41,52.44,51.98,52.22,11
20150701|2015-03-11 10:00,11,52.44,52.44,52.34,52.34,6
20150701|2015-03-11 10:30,11,52.42,52.43,52.34,52.34,11
20150701|2015-03-11 11:00,11,52.33,52.39,52.23,52.39,10
20150701|2015-03-11 11:30,11,52.4,52.48,52.4,52.48,3
20150701|2015-03-11 13:00,11,52.72,53.01,52.72,52.95,7
20150701|2015-03-11 13:30,11,52.83,52.83,52.83,52.83,30
20150701|2015-03-12 01:00,12,53.22,53.22,53.22,53.22,1
20150701|2015-03-12 06:00,12,53.33,53.33,53.33,53.33,1
20150701|2015-03-12 06:30,12,53.64,53.64,53.64,53.64,1
20150701|2015-03-12 07:00,12,53.57,53.57,53.57,53.57,2
20150701|2015-03-12 07:30,12,53.54,53.58,53.54,53.58,3
20150701|2015-03-12 08:30,12,53.28,53.28,52.92,52.92,8
20150701|2015-03-12 09:00,12,52.85,52.93,52.75,52.93,10
20150701|2015-03-12 09:30,12,52.97,52.97,52.97,52.97,1
20150701|2015-03-12 11:00,12,52.52,52.52,52.52,52.52,2
20150701|2015-03-12 11:30,12,52.31,52.51,52.31,52.49,10
20150701|2015-03-12 12:00,12,52.63,52.63,52.63,52.63,1
20150701|2015-03-12 12:30,12,52.55,52.55,52.43,52.43,3
20150701|2015-03-12 13:00,12,52.03,52.04,51.98,51.98,4
20150701|2015-03-12 14:00,12,52.41,52.41,52.32,52.33,6
20150701|2015-03-12 21:30,13,52.43,52.43,52.43,52.43,1
20150701|2015-03-12 23:30,13,52.48,52.48,52.48,52.48,1
20150701|2015-03-13 02:00,13,52.51,52.51,52.51,52.51,1
20150701|2015-03-13 02:30,13,52.44,52.44,52.44,52.44,1
20150701|2015-03-13 04:00,13,52.34,52.34,52.34,52.34,1
20150701|2015-03-13 04:30,13,52.28,52.28,52.28,52.28,1
20150701|2015-03-13 05:00,13,52.2,52.29,52.2,52.29,9
20150701|2015-03-13 05:30,13,52.26,52.37,52.26,52.28,6
20150701|2015-03-13 06:30,13,51.93,51.93,51.67,51.67,3
20150701|2015-03-13 07:30,13,51.69,51.75,51.69,51.74,9
20150701|2015-03-13 08:30,13,51.52,51.52,51.4,51.4,15
20150701|2015-03-13 09:00,13,51.35,51.35,51.16,51.19,5
20150701|2015-03-13 09:30,13,51.16,51.2,51.04,51.04,5
20150701|2015-03-13 10:00,13,50.96,50.96,50.86,50.89,44
20150701|2015-03-13 10:30,13,50.89,50.89,50.89,50.89,2
20150701|2015-03-13 11:00,13,51,51.01,50.62,50.62,49
20150701|2015-03-13 11:30,13,50.63,50.76,50.52,50.76,56
20150701|2015-03-13 12:30,13,50.75,50.75,50.75,50.75,1
20150701|2015-03-13 13:00,13,50.66,50.74,50.3,50.35,13
20150701|2015-03-13 13:30,13,50.42,50.42,50.39,50.39,30
20150701|2015-03-15 18:00,16,49.44,49.44,49.44,49.44,1
20150701|2015-03-15 19:00,16,49.69,49.69,49.69,49.69,1
20150701|2015-03-16 00:30,16,49.96,49.96,49.96,49.96,1
20150701|2015-03-16 02:30,16,50.33,50.33,50.33,50.33,1
20150701|2015-03-16 03:00,16,50.09,50.09,50.08,50.08,2
20150701|2015-03-16 03:30,16,50.15,50.27,50.14,50.2,4
20150701|2015-03-16 04:00,16,50.11,50.11,50.04,50.04,3
20150701|2015-03-16 05:00,16,50.37,50.37,50.3,50.3,3
20150701|2015-03-16 05:30,16,50.19,50.19,50.19,50.19,1
20150701|2015-03-16 06:30,16,49.89,49.89,49.89,49.89,1
20150701|2015-03-16 08:30,16,49.64,49.64,49.4,49.43,8
20150701|2015-03-16 09:00,16,49.41,49.46,49.12,49.12,3
20150701|2015-03-16 10:00,16,48.52,48.69,48.51,48.69,24
20150701|2015-03-16 10:30,16,48.59,48.74,48.59,48.74,13
20150701|2015-03-16 11:00,16,49.13,49.13,48.75,48.75,2
20150701|2015-03-16 12:00,16,49.18,49.18,49.18,49.18,5
20150701|2015-03-16 12:30,16,49.01,49.27,49.01,49.27,18
20150701|2015-03-16 13:00,16,49.08,49.54,49.07,49.54,11
20150701|2015-03-16 13:30,16,49.66,49.66,49.45,49.45,2
20150701|2015-03-16 14:30,16,49.45,49.45,49.45,49.45,1
20150701|2015-03-16 15:30,16,49.44,49.44,49.44,49.44,1
20150701|2015-03-16 20:00,17,49.43,49.43,49.43,49.43,1
20150701|2015-03-16 20:30,17,49.37,49.37,49.37,49.37,1
20150701|2015-03-17 00:00,17,49.35,49.35,49.35,49.35,1
20150701|2015-03-17 02:00,17,49.38,49.38,49.38,49.38,1
20150701|2015-03-17 04:00,17,48.97,48.97,48.97,48.97,1
20150701|2015-03-17 05:00,17,48.87,48.87,48.77,48.77,2
20150701|2015-03-17 06:00,17,48.64,48.66,48.53,48.53,6
20150701|2015-03-17 06:30,17,48.31,48.31,48.31,48.31,1
20150701|2015-03-17 07:30,17,48.51,48.58,48.51,48.58,2
20150701|2015-03-17 08:00,17,48.55,48.7,48.49,48.49,14
20150701|2015-03-17 08:30,17,48.75,48.75,48.44,48.49,15
20150701|2015-03-17 09:00,17,48.52,48.59,48.18,48.19,24
20150701|2015-03-17 09:30,17,48.33,48.33,48.3,48.3,42
20150701|2015-03-17 10:30,17,48.27,48.59,48.27,48.59,32
20150701|2015-03-17 11:00,17,48.34,48.34,48.34,48.34,3
20150701|2015-03-17 11:30,17,48.27,48.48,48.27,48.43,15
20150701|2015-03-17 12:00,17,48.68,48.98,48.61,48.61,38
20150701|2015-03-17 12:30,17,48.64,48.75,48.64,48.75,2
20150701|2015-03-17 13:00,17,48.67,48.67,48.44,48.44,7
20150701|2015-03-17 13:30,17,48.39,48.39,48.37,48.37,3
20150701|2015-03-17 15:30,17,48.12,48.12,48.08,48.08,3
20150701|2015-03-17 19:30,18,48.05,48.05,48.05,48.05,1
20150701|2015-03-17 23:30,18,48.22,48.22,48.22,48.22,1
20150701|2015-03-18 02:00,18,48.07,48.07,48.07,48.07,1
20150701|2015-03-18 03:30,18,48.09,48.09,48.03,48.03,5
20150701|2015-03-18 04:30,18,47.64,47.64,47.55,47.55,7
20150701|2015-03-18 05:00,18,47.69,47.7,47.6,47.6,5
20150701|2015-03-18 06:00,18,47.65,47.71,47.59,47.71,11
20150701|2015-03-18 06:30,18,47.84,48,47.84,48,2
20150701|2015-03-18 07:30,18,47.62,47.64,47.62,47.64,3
20150701|2015-03-18 08:00,18,47.63,47.68,47.62,47.63,4
20150701|2015-03-18 08:30,18,47.75,47.76,47.5,47.5,15
20150701|2015-03-18 09:00,18,47.5,48.03,47.5,48.03,21
20150701|2015-03-18 09:30,18,47.96,48.12,47.61,47.94,93
20150701|2015-03-18 10:00,18,47.75,47.87,47.75,47.83,29
20150701|2015-03-18 10:30,18,47.85,47.85,47.84,47.84,6
20150701|2015-03-18 11:00,18,47.79,48.16,47.79,48.16,18
20150701|2015-03-18 11:30,18,48.28,48.38,48.28,48.38,3
20150701|2015-03-18 12:00,18,48.3,48.46,48.3,48.43,3
20150701|2015-03-18 12:30,18,48.19,48.33,48.19,48.33,11
20150701|2015-03-18 13:00,18,48.53,50.44,48.45,50.44,47
20150701|2015-03-18 13:30,18,50.27,50.72,50.23,50.39,12
20150701|2015-03-18 14:00,18,50.5,50.78,50.5,50.78,9
20150701|2015-03-18 14:30,18,50.73,50.78,50.73,50.78,2
20150701|2015-03-18 15:00,18,51.1,51.1,51.04,51.05,12
20150701|2015-03-18 19:30,19,50.1,50.1,50.07,50.07,2
20150701|2015-03-18 21:00,19,49.89,49.89,49.89,49.89,1
20150701|2015-03-19 02:00,19,49.4,49.4,49.4,49.4,1
20150701|2015-03-19 02:30,19,49.37,49.37,49.28,49.28,5
20150701|2015-03-19 03:00,19,49.16,49.16,49.16,49.16,5
20150701|2015-03-19 04:00,19,49.21,49.21,49.21,49.21,1
20150701|2015-03-19 05:00,19,49.26,49.26,49.2,49.2,40
20150701|2015-03-19 05:30,19,49.02,49.12,49.02,49.05,17
20150701|2015-03-19 06:30,19,49.07,49.12,49.07,49.12,5
20150701|2015-03-19 07:00,19,49.02,49.02,49.01,49.01,2
20150701|2015-03-19 07:30,19,48.72,48.72,48.72,48.72,1
20150701|2015-03-19 08:00,19,48.71,48.71,48.4,48.58,55
20150701|2015-03-19 08:30,19,48.53,48.81,48.53,48.73,26
20150701|2015-03-19 09:00,19,48.84,48.87,48.81,48.87,41
20150701|2015-03-19 09:30,19,49.01,49.06,49.01,49.06,3
20150701|2015-03-19 10:00,19,49.04,49.31,49.04,49.28,9
20150701|2015-03-19 10:30,19,49.55,49.59,49.42,49.42,30
20150701|2015-03-19 11:00,19,48.89,48.89,48.89,48.89,1
20150701|2015-03-19 11:30,19,48.75,48.75,48.63,48.63,25
20150701|2015-03-19 12:00,19,48.57,48.57,48.45,48.46,4
20150701|2015-03-19 12:30,19,48.5,48.93,48.5,48.93,49
20150701|2015-03-19 13:00,19,48.93,49.02,48.84,49,6
20150701|2015-03-19 13:30,19,49.08,49.08,49.07,49.07,3
20150701|2015-03-19 14:00,19,49.01,49.01,49.01,49.01,1
20150701|2015-03-19 15:00,19,49.07,49.07,49.07,49.07,1
20150701|2015-03-19 21:00,20,49.04,49.17,49.04,49.17,5
20150701|2015-03-20 00:00,20,49.03,49.03,49.03,49.03,1
20150701|2015-03-20 02:00,20,48.76,48.76,48.76,48.76,1
20150701|2015-03-20 02:30,20,48.76,48.76,48.76,48.76,2
20150701|2015-03-20 03:00,20,48.88,48.91,48.71,48.72,31
20150701|2015-03-20 03:30,20,48.75,48.75,48.72,48.72,2
20150701|2015-03-20 04:00,20,48.65,48.72,48.63,48.72,6
20150701|2015-03-20 04:30,20,48.7,48.76,48.64,48.64,8
20150701|2015-03-20 05:00,20,48.66,48.67,48.66,48.67,2
20150701|2015-03-20 05:30,20,48.61,48.64,48.49,48.51,14
20150701|2015-03-20 06:00,20,48.37,48.37,48.23,48.35,20
20150701|2015-03-20 06:30,20,48.57,48.58,48.57,48.58,2
20150701|2015-03-20 07:00,20,48.59,48.66,48.59,48.66,3
20150701|2015-03-20 07:30,20,48.94,48.96,48.94,48.96,3
20150701|2015-03-20 08:00,20,49.08,50.22,48.95,50.04,61
20150701|2015-03-20 08:30,20,49.91,50.45,49.73,50.19,105
20150701|2015-03-20 09:00,20,50.13,50.34,49.95,49.98,32
20150701|2015-03-20 09:30,20,49.86,50.28,49.86,50.14,28
20150701|2015-03-20 10:00,20,50.3,50.39,50.25,50.39,27
20150701|2015-03-20 10:30,20,50.33,50.61,50.15,50.4,35
20150701|2015-03-20 11:00,20,50.39,50.39,50.31,50.31,15
20150701|2015-03-20 11:30,20,50.4,50.49,50.27,50.38,79
20150701|2015-03-20 12:00,20,50.36,50.4,50.17,50.33,39
20150701|2015-03-20 12:30,20,50.32,50.32,49.88,49.97,39
20150701|2015-03-20 13:00,20,49.98,50.03,49.7,49.94,107
20150701|2015-03-20 13:30,20,50.01,50.05,49.89,50.01,14
20150701|2015-03-22 18:30,23,49.37,49.37,49.37,49.37,1
20150701|2015-03-22 20:00,23,49.44,49.44,49.44,49.44,1
20150701|2015-03-23 02:00,23,49.18,49.18,49.17,49.17,3
20150701|2015-03-23 03:00,23,49.18,49.18,49,49,8
20150701|2015-03-23 03:30,23,48.96,48.96,48.83,48.83,17
20150701|2015-03-23 04:00,23,48.89,48.92,48.84,48.87,17
20150701|2015-03-23 04:30,23,49.11,49.19,49.01,49.13,12
20150701|2015-03-23 05:00,23,48.94,49.14,48.94,49.13,4
20150701|2015-03-23 05:30,23,49.15,49.18,49.1,49.18,12
20150701|2015-03-23 06:00,23,49.2,49.28,49.03,49.28,13
20150701|2015-03-23 06:30,23,49.37,49.64,49.37,49.64,7
20150701|2015-03-23 07:00,23,49.58,49.58,49.48,49.48,52
20150701|2015-03-23 07:30,23,49.43,49.46,49.43,49.46,55
20150701|2015-03-23 08:00,23,49.26,49.9,49.26,49.82,194
20150701|2015-03-23 08:30,23,49.91,50.27,49.83,50.08,68
20150701|2015-03-23 09:00,23,50.17,50.43,50.02,50.35,109
20150701|2015-03-23 09:30,23,50.24,50.24,50.14,50.19,22
20150701|2015-03-23 10:00,23,50.03,50.17,49.97,50.17,19
20150701|2015-03-23 10:30,23,50.18,50.38,50.17,50.17,36
20150701|2015-03-23 11:00,23,50.1,50.27,50.08,50.09,49
20150701|2015-03-23 11:30,23,50.16,50.16,50.07,50.08,56
20150701|2015-03-23 12:00,23,50.04,50.05,49.91,49.95,38
20150701|2015-03-23 12:30,23,49.8,49.92,49.76,49.77,168
20150701|2015-03-23 13:00,23,49.88,50.66,49.81,50.62,55
20150701|2015-03-23 13:30,23,50.57,50.59,50.46,50.47,14
20150701|2015-03-23 14:00,23,50.45,50.45,50.45,50.45,1
20150701|2015-03-24 01:00,24,50.12,50.12,50.12,50.12,2
20150701|2015-03-24 03:00,24,50,50.42,49.97,50.42,10
20150701|2015-03-24 03:30,24,50.46,50.52,50.45,50.48,6
20150701|2015-03-24 04:00,24,50.47,50.48,50.47,50.48,7
20150701|2015-03-24 04:30,24,50.98,51.28,50.87,51.28,38
20150701|2015-03-24 05:00,24,51.28,51.49,50.91,50.91,10
20150701|2015-03-24 05:30,24,50.94,51.08,50.94,51.08,4
20150701|2015-03-24 06:00,24,51,51,50.89,50.91,7
20150701|2015-03-24 07:00,24,50.66,50.92,50.66,50.92,3
20150701|2015-03-24 07:30,24,50.77,51.31,50.77,51.21,59
20150701|2015-03-24 08:00,24,50.94,50.98,50.65,50.78,18
20150701|2015-03-24 08:30,24,50.78,50.78,50.34,50.37,89
20150701|2015-03-24 09:00,24,50.34,50.63,50.34,50.52,24
20150701|2015-03-24 09:30,24,50.58,50.88,50.58,50.88,24
20150701|2015-03-24 10:00,24,50.77,50.77,50.47,50.49,134
20150701|2015-03-24 10:30,24,50.49,50.5,50.15,50.15,33
20150701|2015-03-24 11:00,24,50.11,50.35,50.1,50.29,25
20150701|2015-03-24 11:30,24,50.31,50.67,50.29,50.59,22
20150701|2015-03-24 12:30,24,50.24,50.84,50.22,50.84,35
20150701|2015-03-24 13:00,24,50.76,50.8,50.34,50.44,47
20150701|2015-03-24 13:30,24,50.4,50.5,50.38,50.48,16
20150701|2015-03-24 14:30,24,50.44,50.44,50.44,50.44,1
20150701|2015-03-25 02:00,25,50.17,50.17,49.98,50.05,4
20150701|2015-03-25 02:30,25,50.09,50.09,50.09,50.09,3
20150701|2015-03-25 03:00,25,50.11,50.11,50.11,50.11,6
20150701|2015-03-25 03:30,25,50.3,50.3,50.3,50.3,2
20150701|2015-03-25 04:30,25,50.55,50.56,50.55,50.56,3
20150701|2015-03-25 05:00,25,50.48,50.49,50.48,50.49,3
20150701|2015-03-25 06:00,25,50.33,50.39,50.17,50.21,15
20150701|2015-03-25 06:30,25,50.39,50.42,50.39,50.42,3
20150701|2015-03-25 07:00,25,50.53,50.76,50.53,50.76,10
20150701|2015-03-25 07:30,25,50.8,50.84,50.8,50.8,5
20150701|2015-03-25 08:00,25,50.93,51.13,50.93,51.05,15
20150701|2015-03-25 08:30,25,50.99,51.18,50.92,51.12,78
20150701|2015-03-25 09:00,25,51.16,51.26,51.07,51.23,55
20150701|2015-03-25 09:30,25,50.91,50.98,50.42,50.81,115
20150701|2015-03-25 10:00,25,50.76,51.03,50.71,50.93,58
20150701|2015-03-25 10:30,25,50.85,51.18,50.85,51.13,46
20150701|2015-03-25 11:00,25,51.19,51.32,51.04,51.19,53
20150701|2015-03-25 11:30,25,51.14,51.26,51.06,51.26,24
20150701|2015-03-25 12:00,25,51.21,51.73,51.1,51.72,101
20150701|2015-03-25 12:30,25,51.71,52.24,51.7,52.04,84
20150701|2015-03-25 13:00,25,52.1,52.23,51.9,52.01,94
20150701|2015-03-25 13:30,25,51.99,52.1,51.99,51.99,12
20150701|2015-03-25 15:00,25,51.73,51.76,51.73,51.76,8
20150701|2015-03-25 15:30,25,51.82,51.85,51.82,51.85,2
20150701|2015-03-25 21:00,26,53.78,53.86,53.78,53.86,8
20150701|2015-03-25 21:30,26,54.28,54.28,54.12,54.16,5
20150701|2015-03-25 22:00,26,53.98,53.98,53.98,53.98,1
20150701|2015-03-25 23:30,26,53.24,53.25,53.24,53.25,2
20150701|2015-03-26 00:30,26,53.92,53.92,53.92,53.92,1
20150701|2015-03-26 01:00,26,53.42,53.42,53.42,53.42,1
20150701|2015-03-26 01:30,26,53.55,53.55,53.55,53.55,1
20150701|2015-03-26 02:00,26,53.53,53.72,53.53,53.72,2
20150701|2015-03-26 02:30,26,54.02,54.63,54.02,54.56,8
20150701|2015-03-26 03:00,26,55.06,55.06,54.63,54.63,29
20150701|2015-03-26 03:30,26,54.37,54.4,53.91,54.15,26
20150701|2015-03-26 04:00,26,54.14,54.37,54.14,54.19,14
20150701|2015-03-26 04:30,26,54.01,54.01,53.8,53.92,19
20150701|2015-03-26 05:00,26,54.06,54.06,53.77,53.9,13
20150701|2015-03-26 05:30,26,53.83,53.85,53.55,53.55,43
20150701|2015-03-26 06:00,26,53.75,54.04,53.67,54.04,9
20150701|2015-03-26 06:30,26,54.13,54.13,54.04,54.1,9
20150701|2015-03-26 07:00,26,54.07,54.07,53.51,53.51,3
20150701|2015-03-26 07:30,26,53.45,53.48,53,53.27,44
20150701|2015-03-26 08:00,26,53.12,53.5,52.96,53.49,50
20150701|2015-03-26 08:30,26,53.39,53.49,53.25,53.32,56
20150701|2015-03-26 09:00,26,53.19,53.4,52.92,53.18,83
20150701|2015-03-26 09:30,26,53.26,53.32,53.08,53.08,23
20150701|2015-03-26 10:00,26,52.97,53.22,52.84,53.22,40
20150701|2015-03-26 10:30,26,53.27,53.79,53.22,53.79,85
20150701|2015-03-26 11:00,26,53.7,53.78,53.49,53.63,66
20150701|2015-03-26 11:30,26,53.67,53.8,53.62,53.73,41
20150701|2015-03-26 12:00,26,53.8,54.21,53.74,54.16,30
20150701|2015-03-26 12:30,26,54.19,54.25,53.95,54.23,85
20150701|2015-03-26 13:00,26,54.41,54.41,54.07,54.29,68
20150701|2015-03-26 13:30,26,54.29,54.29,54.14,54.15,23
20150701|2015-03-26 20:30,27,53.86,53.87,53.72,53.72,8
20150701|2015-03-26 22:00,27,53.36,53.38,53.36,53.38,3
20150701|2015-03-26 23:30,27,53.4,53.4,53.4,53.4,1
20150701|2015-03-27 00:00,27,53.28,53.28,53.28,53.28,1
20150701|2015-03-27 01:00,27,53.35,53.35,53.35,53.35,1
20150701|2015-03-27 01:30,27,53.37,53.37,53.37,53.37,1
20150701|2015-03-27 02:30,27,53.42,53.42,53.35,53.35,4
20150701|2015-03-27 03:00,27,53.48,53.48,53.18,53.18,13
20150701|2015-03-27 03:30,27,53.17,53.17,53.17,53.17,3
20150701|2015-03-27 04:30,27,53.46,53.46,53.3,53.3,6
20150701|2015-03-27 05:00,27,53.46,53.55,53.46,53.51,9
20150701|2015-03-27 06:00,27,53.59,53.62,53.38,53.38,145
20150701|2015-03-27 07:00,27,53.8,53.8,53.79,53.8,4
20150701|2015-03-27 07:30,27,53.98,53.98,53.82,53.82,25
20150701|2015-03-27 08:00,27,53.75,53.76,53.3,53.52,17
20150701|2015-03-27 08:30,27,53.41,53.41,52.77,52.79,64
20150701|2015-03-27 09:00,27,52.83,53.03,52.83,52.88,19
20150701|2015-03-27 09:30,27,52.87,53.28,52.87,53.28,15
20150701|2015-03-27 10:00,27,53,53.07,52.98,53.06,6
20150701|2015-03-27 10:30,27,53.05,53.12,53.05,53.12,7
20150701|2015-03-27 11:00,27,52.8,52.97,52.7,52.88,13
20150701|2015-03-27 11:30,27,52.99,53.02,52.83,52.83,21
20150701|2015-03-27 12:00,27,52.76,52.89,52.63,52.89,10
20150701|2015-03-27 12:30,27,52.82,53.06,52.82,52.91,9
20150701|2015-03-27 13:00,27,52.74,52.77,51.84,51.85,41
20150701|2015-03-27 13:30,27,51.89,51.95,51.39,51.42,323
20150701|2015-03-29 21:30,30,51.19,51.19,51.19,51.19,1
20150701|2015-03-29 22:00,30,51.12,51.12,51.12,51.12,1
20150701|2015-03-30 01:00,30,51,51.1,50.99,51.1,4
20150701|2015-03-30 01:30,30,51.19,51.19,51.06,51.07,4
20150701|2015-03-30 02:00,30,51.11,51.16,50.97,50.97,9
20150701|2015-03-30 02:30,30,51.1,51.1,51.1,51.1,1
20150701|2015-03-30 03:00,30,51.15,51.44,51.15,51.44,12
20150701|2015-03-30 03:30,30,51.41,51.51,51.24,51.24,35
20150701|2015-03-30 04:00,30,51.19,51.19,51.1,51.12,8
20150701|2015-03-30 04:30,30,50.92,50.92,50.85,50.85,3
20150701|2015-03-30 05:00,30,50.8,50.82,50.73,50.73,18
20150701|2015-03-30 05:30,30,50.97,51.06,50.95,50.95,53
20150701|2015-03-30 06:00,30,50.98,51.33,50.98,51.33,35
20150701|2015-03-30 06:30,30,51.24,51.24,51.19,51.19,2
20150701|2015-03-30 07:00,30,51.38,51.67,51.36,51.67,15
20150701|2015-03-30 07:30,30,51.57,51.57,51.57,51.57,1
20150701|2015-03-30 08:00,30,51.19,51.84,51.14,51.81,20
20150701|2015-03-30 08:30,30,51.93,52.07,51.65,51.72,37
20150701|2015-03-30 09:00,30,51.4,51.5,51.28,51.43,48
20150701|2015-03-30 09:30,30,51.32,51.32,50.95,50.97,94
20150701|2015-03-30 10:00,30,51.19,51.42,51.05,51.23,21
20150701|2015-03-30 10:30,30,51.29,51.59,51.29,51.59,7
20150701|2015-03-30 11:00,30,51.51,51.53,51.36,51.49,4
20150701|2015-03-30 11:30,30,51.51,51.51,51.24,51.29,19
20150701|2015-03-30 12:00,30,51.25,51.48,51.25,51.36,20
20150701|2015-03-30 12:30,30,51.3,51.3,50.79,50.92,59
20150701|2015-03-30 13:00,30,50.92,51.88,50.89,51.71,21
20150701|2015-03-30 13:30,30,51.73,51.8,51.69,51.7,37
20150701|2015-03-30 14:00,30,51.64,51.64,51.64,51.64,15
20150701|2015-03-30 14:30,30,51.64,51.64,51.64,51.64,1
20150701|2015-03-31 01:00,31,51.13,51.18,51.11,51.11,3
20150701|2015-03-31 01:30,31,51.19,51.19,51.19,51.19,1
20150701|2015-03-31 03:00,31,50.91,50.91,50.73,50.73,6
20150701|2015-03-31 04:00,31,50.7,50.7,50.7,50.7,1
20150701|2015-03-31 04:30,31,51.02,51.02,50.77,50.77,5
20150701|2015-03-31 05:00,31,50.56,50.56,50.56,50.56,1
20150701|2015-03-31 06:00,31,50.71,50.84,50.71,50.79,11
20150701|2015-03-31 07:00,31,50.67,50.92,50.67,50.92,9
20150701|2015-03-31 07:30,31,50.98,51.04,50.98,51.04,3
20150701|2015-03-31 08:00,31,51.1,51.24,50.69,50.97,29
20150701|2015-03-31 08:30,31,51.08,51.18,51.05,51.17,24
20150701|2015-03-31 09:00,31,51.25,51.5,51.25,51.4,19
20150701|2015-03-31 09:30,31,51.63,51.63,51.1,51.1,34
20150701|2015-03-31 10:00,31,51.04,51.05,50.86,50.88,10
20150701|2015-03-31 10:30,31,50.98,51.46,50.95,51.31,21
20150701|2015-03-31 11:00,31,51.24,51.24,51.15,51.16,19
20150701|2015-03-31 11:30,31,51,51.18,50.74,50.74,33
20150701|2015-03-31 12:00,31,50.93,50.93,50.84,50.84,2
20150701|2015-03-31 12:30,31,51.04,51.51,51.04,51.51,24
20150701|2015-03-31 13:00,31,51.5,51.61,50.74,50.74,31
20150701|2015-03-31 13:30,31,50.88,50.97,50.72,50.85,85
20150701|2015-03-31 19:30,1,50.5,50.5,50.5,50.5,10
20150701|2015-04-01 01:30,1,50.61,50.61,50.61,50.61,1
20150701|2015-04-01 02:00,1,50.4,50.4,50.4,50.4,1
20150701|2015-04-01 02:30,1,50.4,50.4,50.4,50.4,1
20150701|2015-04-01 04:00,1,50.23,50.23,50.23,50.23,1
20150701|2015-04-01 05:00,1,50.42,50.52,50.42,50.52,4
20150701|2015-04-01 05:30,1,50.44,50.46,50.44,50.46,3
20150701|2015-04-01 06:00,1,50.43,50.45,50.42,50.44,17
20150701|2015-04-01 06:30,1,50.6,50.6,50.6,50.6,3
20150701|2015-04-01 07:00,1,50.62,51.06,50.62,50.94,11
20150701|2015-04-01 07:30,1,50.92,51.01,50.64,50.64,30
20150701|2015-04-01 08:00,1,50.92,50.97,50.67,50.97,10
20150701|2015-04-01 08:30,1,51.12,51.12,50.93,50.93,29
20150701|2015-04-01 09:00,1,50.84,51.09,50.84,51.02,18
20150701|2015-04-01 09:30,1,51.31,52.1,51.03,51.78,79
20150701|2015-04-01 10:00,1,51.93,52.32,51.93,52.32,33
20150701|2015-04-01 10:30,1,52.2,52.6,52.07,52.52,56
20150701|2015-04-01 11:00,1,52.58,52.68,52.37,52.63,41
20150701|2015-04-01 11:30,1,52.73,52.98,52.7,52.98,92
20150701|2015-04-01 12:00,1,53,53.19,52.72,52.94,23
20150701|2015-04-01 12:30,1,52.77,53,52.72,52.72,28
20150701|2015-04-01 13:00,1,53.01,53.1,52.94,52.98,59
20150701|2015-04-01 13:30,1,52.91,52.91,52.69,52.69,39
20150701|2015-04-01 14:00,1,52.58,52.58,52.56,52.58,3
20150701|2015-04-01 14:30,1,52.55,52.55,52.52,52.53,3
20150701|2015-04-01 15:00,1,52.62,52.62,52.62,52.62,1
20150701|2015-04-01 22:30,2,52.37,52.37,52.37,52.37,1
20150701|2015-04-01 23:00,2,52.54,52.54,52.54,52.54,1
20150701|2015-04-02 01:00,2,52.62,52.62,52.62,52.62,1
20150701|2015-04-02 02:00,2,52.46,52.53,52.46,52.52,6
20150701|2015-04-02 02:30,2,52.89,52.89,52.89,52.89,1
20150701|2015-04-02 03:00,2,52.88,53.04,52.88,53.01,21
20150701|2015-04-02 03:30,2,52.87,53.03,52.78,53,21
20150701|2015-04-02 04:00,2,52.78,52.78,52.75,52.75,3
20150701|2015-04-02 05:00,2,52.59,52.59,52.58,52.58,5
20150701|2015-04-02 05:30,2,52.25,52.26,51.8,51.83,187
20150701|2015-04-02 06:00,2,51.82,51.84,51.44,51.45,118
20150701|2015-04-02 06:30,2,51.45,51.56,51.45,51.55,38
20150701|2015-04-02 07:00,2,51.75,51.75,51.64,51.64,2
20150701|2015-04-02 07:30,2,51.56,52.04,51.56,52.04,6
20150701|2015-04-02 08:00,2,51.83,51.92,51.64,51.75,20
20150701|2015-04-02 08:30,2,51.78,52.4,51.73,52.39,40
20150701|2015-04-02 09:00,2,52.41,52.5,51.96,52.08,32
20150701|2015-04-02 09:30,2,52.19,52.21,51.78,51.96,131
20150701|2015-04-02 10:00,2,51.9,51.9,51.31,51.56,21
20150701|2015-04-02 10:30,2,51.58,52.02,51.46,52.02,21
20150701|2015-04-02 11:00,2,52.08,52.3,52.07,52.1,16
20150701|2015-04-02 11:30,2,52.17,52.17,51.53,51.53,52
20150701|2015-04-02 12:00,2,51.53,51.53,50.94,50.94,19
20150701|2015-04-02 12:30,2,51,51.94,50.91,51.44,41
20150701|2015-04-02 13:00,2,51.43,52.01,51.32,51.76,36
20150701|2015-04-02 13:30,2,51.73,51.9,51.73,51.77,41
20150701|2015-04-02 14:00,2,51.9,52.11,51.9,52.11,3
20150701|2015-04-02 14:30,2,52.05,52.11,52.05,52.06,26
20150701|2015-04-02 16:30,2,52.03,52.03,52.03,52.03,4
20150701|2015-04-05 19:00,6,52.63,52.73,52.63,52.69,8
20150701|2015-04-05 19:30,6,52.66,52.66,52.51,52.59,16
20150701|2015-04-05 20:00,6,52.64,52.64,52.6,52.6,5
20150701|2015-04-05 20:30,6,52.47,52.47,52.37,52.37,12
20150701|2015-04-05 21:00,6,52.35,52.42,52.35,52.39,4
20150701|2015-04-06 02:00,6,52.86,53.31,52.86,53.28,23
20150701|2015-04-06 03:30,6,53.12,53.12,53.12,53.12,2
20150701|2015-04-06 05:30,6,53.15,53.15,53.11,53.11,6
20150701|2015-04-06 06:00,6,53.11,53.15,53.11,53.13,5
20150701|2015-04-06 06:30,6,53.05,53.08,53.04,53.08,19
20150701|2015-04-06 07:00,6,52.82,52.82,52.78,52.78,2
20150701|2015-04-06 07:30,6,52.7,52.7,52.7,52.7,1
20150701|2015-04-06 08:00,6,52.92,53.13,52.9,53.02,12
20150701|2015-04-06 08:30,6,52.89,52.89,52.52,52.52,14
20150701|2015-04-06 09:00,6,52.69,53.21,52.69,53.08,25
20150701|2015-04-06 09:30,6,53.16,53.77,53.16,53.77,38
20150701|2015-04-06 10:00,6,53.77,54.05,53.77,53.89,27
20150701|2015-04-06 10:30,6,53.91,54.27,53.87,54.27,16
20150701|2015-04-06 11:00,6,54.22,54.37,54.18,54.37,8
20150701|2015-04-06 11:30,6,54.37,54.45,54.31,54.31,111
20150701|2015-04-06 12:00,6,54.33,54.67,54.29,54.62,27
20150701|2015-04-06 12:30,6,54.49,54.49,54.49,54.49,3
20150701|2015-04-06 13:00,6,54.43,54.71,54.32,54.7,15
20150701|2015-04-06 13:30,6,54.67,54.68,54.62,54.68,6
20150701|2015-04-06 14:00,6,54.55,54.55,54.55,54.55,1
20150701|2015-04-06 19:00,7,54.37,54.37,54.37,54.37,1
20150701|2015-04-07 02:00,7,54.05,54.05,54.04,54.04,4
20150701|2015-04-07 02:30,7,54.17,54.17,54.14,54.14,2
20150701|2015-04-07 03:00,7,53.95,53.97,53.92,53.97,5
20150701|2015-04-07 03:30,7,53.95,53.97,53.95,53.95,100
20150701|2015-04-07 04:00,7,53.95,53.96,53.94,53.94,32
20150701|2015-04-07 04:30,7,54.13,54.29,54.13,54.29,3
20150701|2015-04-07 05:00,7,54.2,54.28,54.2,54.28,32
20150701|2015-04-07 06:00,7,54.13,54.37,54.13,54.37,21
20150701|2015-04-07 06:30,7,54.29,54.29,54.29,54.29,8
20150701|2015-04-07 07:00,7,54.21,54.33,54.21,54.33,5
20150701|2015-04-07 07:30,7,54.29,54.29,53.94,53.94,5
20150701|2015-04-07 08:00,7,54.01,54.23,54.01,54.22,34
20150701|2015-04-07 08:30,7,54.03,54.33,54.01,54.27,39
20150701|2015-04-07 09:00,7,54.28,55.15,54.18,55.04,553
20150701|2015-04-07 09:30,7,55,55.81,54.83,55.74,100
20150701|2015-04-07 10:00,7,55.66,55.69,55.13,55.13,34
20150701|2015-04-07 10:30,7,55.27,55.49,55.27,55.48,40
20150701|2015-04-07 11:00,7,55.38,55.87,55.38,55.86,86
20150701|2015-04-07 11:30,7,55.7,55.81,55.7,55.81,12
20150701|2015-04-07 12:00,7,55.73,55.77,55.63,55.63,93
20150701|2015-04-07 12:30,7,55.52,55.52,55.15,55.21,30
20150701|2015-04-07 13:00,7,55.48,56.15,55.46,56.1,150
20150701|2015-04-07 13:30,7,56.04,56.19,55.96,55.96,33
20150701|2015-04-07 14:00,7,55.96,55.96,55.96,55.96,4
20150701|2015-04-07 14:30,7,55.81,55.81,55.79,55.79,3
20150701|2015-04-07 15:30,7,55.81,55.81,55.15,55.15,49
20150701|2015-04-07 21:30,8,55.19,55.19,55.19,55.19,1
20150701|2015-04-08 00:30,8,55.2,55.2,55.2,55.2,1
20150701|2015-04-08 01:30,8,55.25,55.26,55.25,55.26,2
20150701|2015-04-08 02:00,8,55.16,55.16,55.12,55.12,2
20150701|2015-04-08 02:30,8,55.13,55.13,55,55,8
20150701|2015-04-08 03:00,8,54.96,55.05,54.95,54.95,8
20150701|2015-04-08 03:30,8,54.98,54.99,54.91,54.91,3
20150701|2015-04-08 04:00,8,54.89,54.94,54.89,54.94,4
20150701|2015-04-08 05:00,8,55.1,55.1,55.1,55.1,5
20150701|2015-04-08 05:30,8,54.89,54.95,54.89,54.94,6
20150701|2015-04-08 06:00,8,54.95,55.04,54.95,55.04,3
20150701|2015-04-08 06:30,8,54.89,54.89,54.88,54.88,2
20150701|2015-04-08 07:00,8,54.98,55.25,54.97,55.14,9
20150701|2015-04-08 07:30,8,54.95,55.12,54.92,55.1,7
20150701|2015-04-08 08:00,8,55.05,55.05,54.75,55,18
20150701|2015-04-08 08:30,8,55.01,55.12,55.01,55.01,40
20150701|2015-04-08 09:00,8,55.05,55.15,54.93,55.14,8
20150701|2015-04-08 09:30,8,54.73,54.95,54.02,54.31,51
20150701|2015-04-08 10:00,8,54.21,54.26,53.85,53.99,44
20150701|2015-04-08 10:30,8,53.97,53.97,53.7,53.71,120
20150701|2015-04-08 11:00,8,53.84,53.97,53.46,53.46,165
20150701|2015-04-08 11:30,8,53.38,53.62,53.38,53.62,6
20150701|2015-04-08 12:00,8,53.62,53.62,53.21,53.37,15
20150701|2015-04-08 12:30,8,53.3,53.41,53.3,53.41,6
20150701|2015-04-08 13:00,8,53.34,53.6,52.93,52.95,152
20150701|2015-04-08 13:30,8,53.01,53.21,53,53.16,13
20150701|2015-04-08 14:00,8,53.2,53.32,53.2,53.32,3
20150701|2015-04-08 19:30,9,53.39,53.39,53.39,53.39,1
20150701|2015-04-09 02:00,9,53.73,53.73,53.73,53.73,4
20150701|2015-04-09 02:30,9,53.6,53.71,53.6,53.71,6
20150701|2015-04-09 03:00,9,53.72,53.72,53.72,53.72,1
20150701|2015-04-09 03:30,9,53.95,54.06,53.95,54.04,23
20150701|2015-04-09 04:00,9,53.98,53.98,53.96,53.97,8
20150701|2015-04-09 04:30,9,54.18,54.25,54.18,54.22,6
20150701|2015-04-09 05:00,9,54.37,54.38,54.37,54.38,7
20150701|2015-04-09 05:30,9,54.36,54.38,54.32,54.38,5
20150701|2015-04-09 06:00,9,54.22,54.22,54,54,14
20150701|2015-04-09 06:30,9,53.96,53.96,53.96,53.96,1
20150701|2015-04-09 07:00,9,53.86,53.95,53.86,53.95,5
20150701|2015-04-09 07:30,9,53.93,53.93,53.62,53.77,11
20150701|2015-04-09 08:00,9,53.96,54.15,53.7,53.71,131
20150701|2015-04-09 08:30,9,53.8,53.97,53.6,53.89,32
20150701|2015-04-09 09:00,9,53.73,54.02,53.63,53.64,28
20150701|2015-04-09 09:30,9,53.58,53.6,53.42,53.48,62
20150701|2015-04-09 10:00,9,53.5,53.8,53.47,53.65,21
20150701|2015-04-09 10:30,9,53.62,53.85,53.54,53.84,6
20150701|2015-04-09 11:00,9,53.8,54,53.68,53.99,27
20150701|2015-04-09 11:30,9,54.07,54.41,53.94,54.41,20
20150701|2015-04-09 12:00,9,54.64,54.64,54.33,54.47,24
20150701|2015-04-09 12:30,9,54.54,54.54,53.97,53.97,14
20150701|2015-04-09 13:00,9,53.85,53.99,53.48,53.68,44
20150701|2015-04-09 13:30,9,53.67,53.73,53.56,53.64,14
20150701|2015-04-09 14:30,9,53.54,53.54,53.54,53.54,1
20150701|2015-04-09 15:00,9,53.46,53.46,53.45,53.45,2
20150701|2015-04-10 02:00,10,53.56,53.56,53.25,53.31,9
20150701|2015-04-10 02:30,10,53.37,53.38,53.04,53.1,11
20150701|2015-04-10 03:00,10,52.98,53.05,52.98,53.05,5
20150701|2015-04-10 03:30,10,53.17,53.17,53.05,53.17,34
20150701|2015-04-10 04:00,10,53.1,53.1,53.09,53.09,10
20150701|2015-04-10 05:30,10,53.38,53.59,53.38,53.59,9
20150701|2015-04-10 06:00,10,53.55,53.57,53.49,53.56,13
20150701|2015-04-10 06:30,10,53.61,53.74,53.61,53.73,24
20150701|2015-04-10 07:00,10,53.75,53.75,53.54,53.54,7
20150701|2015-04-10 07:30,10,53.54,53.54,53.41,53.44,6
20150701|2015-04-10 08:00,10,53.69,54.2,53.69,54.17,51
20150701|2015-04-10 08:30,10,54.1,54.52,54.1,54.35,83
20150701|2015-04-10 09:00,10,54.29,54.39,54.16,54.39,7
20150701|2015-04-10 09:30,10,54.38,54.54,54.3,54.47,20
20150701|2015-04-10 10:00,10,54.35,54.49,54.19,54.28,33
20150701|2015-04-10 10:30,10,54.33,54.34,54.23,54.31,26
20150701|2015-04-10 11:00,10,54.36,54.69,54.36,54.66,8
20150701|2015-04-10 11:30,10,54.64,54.67,54.37,54.4,101
20150701|2015-04-10 12:00,10,54.47,54.82,54.46,54.76,62
20150701|2015-04-10 12:30,10,54.76,54.76,54.52,54.76,10
20150701|2015-04-10 13:00,10,54.51,54.78,54.33,54.7,97
20150701|2015-04-10 13:30,10,54.71,54.75,54.62,54.65,27
20150701|2015-04-10 14:00,10,54.74,54.74,54.74,54.74,1
20150701|2015-04-10 14:30,10,54.73,54.73,54.73,54.73,1
20150701|2015-04-13 00:30,13,54.74,54.74,54.74,54.74,1
20150701|2015-04-13 01:00,13,54.81,54.81,54.81,54.81,1
20150701|2015-04-13 01:30,13,54.81,54.81,54.81,54.81,2
20150701|2015-04-13 02:00,13,54.7,55.38,54.63,55.26,75
20150701|2015-04-13 02:30,13,55.22,55.72,55.22,55.61,44
20150701|2015-04-13 03:00,13,55.68,55.8,55.6,55.66,26
20150701|2015-04-13 03:30,13,55.7,55.73,55.57,55.72,24
20150701|2015-04-13 04:00,13,55.65,55.65,55.43,55.43,8
20150701|2015-04-13 04:30,13,55.28,55.28,55.27,55.27,2
20150701|2015-04-13 05:00,13,55.49,55.49,55.21,55.21,5
20150701|2015-04-13 05:30,13,55.19,55.19,55.16,55.16,2
20150701|2015-04-13 06:00,13,55.15,55.27,55.13,55.25,12
20150701|2015-04-13 06:30,13,55.16,55.47,55.1,55.47,23
20150701|2015-04-13 07:00,13,55.46,55.47,55.32,55.47,17
20150701|2015-04-13 07:30,13,55.57,55.66,55.47,55.65,42
20150701|2015-04-13 08:00,13,55.84,55.9,55.58,55.6,34
20150701|2015-04-13 08:30,13,55.65,55.77,55.27,55.57,88
20150701|2015-04-13 09:00,13,55.45,55.45,55.01,55.07,134
20150701|2015-04-13 09:30,13,55.15,55.2,54.8,54.93,83
20150701|2015-04-13 10:00,13,54.99,55.07,54.84,54.84,24
20150701|2015-04-13 10:30,13,54.92,55.03,54.59,54.68,122
20150701|2015-04-13 11:00,13,54.65,54.96,54.65,54.87,46
20150701|2015-04-13 11:30,13,55.12,55.33,55.01,55.33,19
20150701|2015-04-13 12:00,13,55.32,55.41,55.25,55.39,70
20150701|2015-04-13 12:30,13,55.26,55.36,55.26,55.36,21
20150701|2015-04-13 13:00,13,55.32,55.41,54.88,54.88,106
20150701|2015-04-13 13:30,13,54.97,55.04,54.95,54.95,41
20150701|2015-04-13 15:00,13,55.02,55.02,55.02,55.02,2
20150701|2015-04-13 19:30,14,55.3,55.3,55.3,55.3,1
20150701|2015-04-13 21:00,14,55.51,55.54,55.51,55.54,2
20150701|2015-04-13 21:30,14,55.38,55.38,55.36,55.36,30
20150701|2015-04-13 23:30,14,55.43,55.45,55.43,55.45,2
20150701|2015-04-14 00:00,14,55.4,55.4,55.38,55.38,10
20150701|2015-04-14 01:00,14,55.23,55.29,55.22,55.29,4
20150701|2015-04-14 02:00,14,55.43,55.51,55.43,55.51,2
20150701|2015-04-14 02:30,14,55.38,55.42,55.38,55.42,5
20150701|2015-04-14 03:00,14,55.58,55.59,55.5,55.5,30
20150701|2015-04-14 03:30,14,55.49,55.49,55.33,55.33,3
20150701|2015-04-14 04:00,14,55.19,55.19,55.11,55.11,7
20150701|2015-04-14 04:30,14,55.21,55.21,55.21,55.21,3
20150701|2015-04-14 05:00,14,55.41,55.41,55.31,55.31,5
20150701|2015-04-14 05:30,14,55.27,55.27,55.27,55.27,2
20150701|2015-04-14 06:00,14,55.29,55.4,55.28,55.37,8
20150701|2015-04-14 06:30,14,55.5,55.54,55.34,55.34,67
20150701|2015-04-14 07:00,14,55.23,55.23,55.23,55.23,1
20150701|2015-04-14 07:30,14,55.43,55.43,55.42,55.42,5
20150701|2015-04-14 08:00,14,55.48,55.73,55.45,55.64,49
20150701|2015-04-14 08:30,14,55.72,55.78,55.44,55.67,83
20150701|2015-04-14 09:00,14,55.72,55.9,55.56,55.81,168
20150701|2015-04-14 09:30,14,55.85,56.16,55.8,55.92,238
20150701|2015-04-14 10:00,14,55.92,56.06,55.67,55.7,44
20150701|2015-04-14 10:30,14,55.8,56.13,55.77,56.09,84
20150701|2015-04-14 11:00,14,56.15,56.3,56.13,56.3,58
20150701|2015-04-14 11:30,14,56.3,56.46,56.28,56.39,292
20150701|2015-04-14 12:00,14,56.37,56.37,56.15,56.2,54
20150701|2015-04-14 12:30,14,56.2,56.32,56.13,56.24,107
20150701|2015-04-14 13:00,14,56.2,56.29,55.95,56.07,46
20150701|2015-04-14 13:30,14,56,56.05,56,56,16
20150701|2015-04-14 15:30,14,56.09,56.32,56.09,56.32,4
20150701|2015-04-14 16:00,14,56.14,56.14,56.14,56.14,1
20150701|2015-04-14 23:30,15,56.32,56.32,56.32,56.32,1
20150701|2015-04-15 00:30,15,56.32,56.37,56.32,56.37,4
20150701|2015-04-15 01:00,15,56.25,56.25,56.25,56.25,1
20150701|2015-04-15 01:30,15,56.5,56.51,56.5,56.51,5
20150701|2015-04-15 02:00,15,56.67,56.86,56.64,56.66,40
20150701|2015-04-15 02:30,15,56.79,56.79,56.61,56.61,19
20150701|2015-04-15 03:00,15,56.73,56.73,56.64,56.64,12
20150701|2015-04-15 03:30,15,56.49,56.49,56.47,56.47,10
20150701|2015-04-15 04:00,15,56.61,56.61,56.61,56.61,1
20150701|2015-04-15 04:30,15,56.71,56.71,56.71,56.71,1
20150701|2015-04-15 05:00,15,56.67,56.69,56.5,56.5,9
20150701|2015-04-15 05:30,15,56.44,56.44,56.36,56.36,20
20150701|2015-04-15 06:00,15,56.44,56.46,56.3,56.3,57
20150701|2015-04-15 06:30,15,56.39,56.43,56.38,56.43,8
20150701|2015-04-15 07:00,15,56.46,56.51,56.45,56.46,21
20150701|2015-04-15 07:30,15,56.42,56.57,56.4,56.52,31
20150701|2015-04-15 08:00,15,56.55,56.71,56.27,56.3,227
20150701|2015-04-15 08:30,15,56.34,56.44,56.24,56.4,96
20150701|2015-04-15 09:00,15,56.47,56.56,56.28,56.28,103
20150701|2015-04-15 09:30,15,56.65,57.44,56.65,57.44,318
20150701|2015-04-15 10:00,15,57.4,57.54,57.27,57.51,139
20150701|2015-04-15 10:30,15,57.58,57.98,57.57,57.73,344
20150701|2015-04-15 11:00,15,57.82,58.16,57.82,58.07,73
20150701|2015-04-15 11:30,15,58,58.23,57.84,58.15,24
20150701|2015-04-15 12:00,15,58.08,58.38,58.04,58.37,66
20150701|2015-04-15 12:30,15,58.32,58.36,58.15,58.19,65
20150701|2015-04-15 13:00,15,58.33,58.84,58.33,58.63,166
20150701|2015-04-15 13:30,15,58.66,58.66,58.36,58.37,25
20150701|2015-04-15 14:30,15,58.27,58.27,58.25,58.25,6
20150701|2015-04-15 15:00,15,58.29,58.29,58.29,58.29,5
20150701|2015-04-15 20:30,16,58.3,58.3,58.3,58.3,8
20150701|2015-04-15 21:00,16,58.36,58.36,58.36,58.36,1
20150701|2015-04-15 23:30,16,58.6,58.6,58.6,58.6,2
20150701|2015-04-16 00:30,16,58.57,58.57,58.57,58.57,1
20150701|2015-04-16 01:00,16,58.49,58.49,58.49,58.49,1
20150701|2015-04-16 01:30,16,58.41,58.41,58.33,58.35,13
20150701|2015-04-16 02:00,16,58.3,58.44,58.3,58.32,27
20150701|2015-04-16 02:30,16,58.28,58.28,58.18,58.18,4
20150701|2015-04-16 03:00,16,58.31,58.32,58.3,58.3,16
20150701|2015-04-16 03:30,16,58.18,58.18,58.15,58.15,3
20150701|2015-04-16 04:00,16,58.33,58.38,58.33,58.38,8
20150701|2015-04-16 04:30,16,58.6,58.62,58.59,58.62,27
20150701|2015-04-16 05:00,16,58.61,58.61,57.78,57.78,15
20150701|2015-04-16 05:30,16,57.76,57.79,57.61,57.75,17
20150701|2015-04-16 06:00,16,57.81,57.95,57.77,57.95,24
20150701|2015-04-16 06:30,16,57.93,57.93,57.71,57.78,6
20150701|2015-04-16 07:00,16,57.76,57.87,57.76,57.77,19
20150701|2015-04-16 07:30,16,57.8,57.96,57.71,57.85,28
20150701|2015-04-16 08:00,16,58,58.38,58,58.25,89
20150701|2015-04-16 08:30,16,58.2,58.31,57.7,58.19,63
20150701|2015-04-16 09:00,16,57.95,58.23,57.86,58.11,40
20150701|2015-04-16 09:30,16,58.11,58.39,58.11,58.14,53
20150701|2015-04-16 10:00,16,58.12,58.2,57.89,57.91,59
20150701|2015-04-16 10:30,16,58.09,58.31,58.09,58.29,64
20150701|2015-04-16 11:00,16,58.4,58.69,58.4,58.6,16
20150701|2015-04-16 11:30,16,58.52,58.95,58.52,58.85,44
20150701|2015-04-16 12:00,16,58.81,59.53,58.81,59.53,47
20150701|2015-04-16 12:30,16,59.46,59.85,59.37,59.79,95
20150701|2015-04-16 13:00,16,59.7,59.7,59.2,59.2,74
20150701|2015-04-16 13:30,16,59.2,59.24,59.08,59.11,10
20150701|2015-04-16 14:00,16,59.07,59.07,58.95,58.95,2
20150701|2015-04-16 14:30,16,59.1,59.12,59.1,59.12,4
20150701|2015-04-16 15:00,16,59.04,59.08,59.04,59.08,2
20150701|2015-04-16 15:30,16,59.05,59.05,59.03,59.03,4
20150701|2015-04-16 16:30,16,59.15,59.15,59.15,59.15,1
20150701|2015-04-16 19:00,17,58.95,58.95,58.95,58.95,1
20150701|2015-04-16 19:30,17,58.9,58.9,58.9,58.9,2
20150701|2015-04-16 20:00,17,58.84,58.84,58.43,58.52,10
20150701|2015-04-16 20:30,17,58.63,58.63,58.63,58.63,2
20150701|2015-04-16 21:00,17,58.45,58.46,58.24,58.36,10
20150701|2015-04-16 21:30,17,58.44,58.46,58.4,58.45,24
20150701|2015-04-16 22:00,17,58.51,58.59,58.51,58.59,3
20150701|2015-04-16 22:30,17,58.62,58.64,58.59,58.64,4
20150701|2015-04-16 23:00,17,58.61,58.61,58.56,58.56,2
20150701|2015-04-16 23:30,17,58.68,58.68,58.59,58.59,4
20150701|2015-04-17 00:00,17,58.59,58.62,58.59,58.61,4
20150701|2015-04-17 00:30,17,58.58,58.7,58.58,58.7,2
20150701|2015-04-17 01:00,17,58.72,58.74,58.64,58.7,7
20150701|2015-04-17 01:30,17,58.69,58.9,58.69,58.88,16
20150701|2015-04-17 02:00,17,58.9,59.13,58.8,59.1,51
20150701|2015-04-17 02:30,17,59,59,58.84,58.87,12
20150701|2015-04-17 03:00,17,58.88,59.03,58.76,58.76,21
20150701|2015-04-17 03:30,17,58.62,58.7,58.52,58.68,15
20150701|2015-04-17 04:00,17,58.58,58.65,58.58,58.65,10
20150701|2015-04-17 04:30,17,58.78,58.78,58.78,58.78,1
20150701|2015-04-17 05:00,17,58.81,58.94,58.75,58.75,14
20150701|2015-04-17 05:30,17,58.71,58.8,58.61,58.8,12
20150701|2015-04-17 06:00,17,58.92,58.92,58.92,58.92,2
20150701|2015-04-17 06:30,17,58.88,58.99,58.72,58.99,24
20150701|2015-04-17 07:00,17,59.1,59.1,58.94,59,7
20150701|2015-04-17 07:30,17,58.88,58.98,58.84,58.94,23
20150701|2015-04-17 08:00,17,58.88,59.01,58.73,58.73,62
20150701|2015-04-17 08:30,17,58.75,59.39,58.57,59.31,58
20150701|2015-04-17 09:00,17,59.26,59.5,59.03,59.38,37
20150701|2015-04-17 09:30,17,59.29,59.4,59.09,59.17,39
20150701|2015-04-17 10:00,17,58.99,59.01,58.84,58.95,27
20150701|2015-04-17 10:30,17,58.9,58.9,58.65,58.79,27
20150701|2015-04-17 11:00,17,58.6,58.86,58.6,58.74,63
20150701|2015-04-17 11:30,17,58.84,58.96,58.52,58.52,24
20150701|2015-04-17 12:00,17,58.55,58.84,58.55,58.66,15
20150701|2015-04-17 12:30,17,58.64,58.74,58.43,58.45,38
20150701|2015-04-17 13:00,17,58.53,58.53,58.07,58.45,92
20150701|2015-04-17 13:30,17,58.45,58.61,58.45,58.55,15
20150701|2015-04-17 14:00,17,58.57,58.76,58.57,58.76,8
20150701|2015-04-17 14:30,17,58.79,58.9,58.79,58.83,6
20150701|2015-04-17 15:00,17,58.83,58.83,58.83,58.83,2
20150701|2015-04-19 20:00,20,59.12,59.12,59.12,59.12,4
20150701|2015-04-19 22:00,20,59.3,59.3,59.3,59.3,1
20150701|2015-04-20 01:00,20,59.27,59.27,59.27,59.27,1
20150701|2015-04-20 01:30,20,59.34,59.36,59.34,59.36,2
20150701|2015-04-20 02:00,20,59.14,59.14,59.12,59.12,4
20150701|2015-04-20 02:30,20,58.96,59.01,58.94,58.94,5
20150701|2015-04-20 03:00,20,59.06,59.06,58.84,58.88,12
20150701|2015-04-20 03:30,20,58.94,59.02,58.94,58.96,7
20150701|2015-04-20 04:00,20,58.95,59,58.95,59,3
20150701|2015-04-20 04:30,20,58.97,58.97,58.97,58.97,2
20150701|2015-04-20 05:00,20,58.91,58.96,58.85,58.85,8
20150701|2015-04-20 05:30,20,58.84,58.84,58.39,58.39,15
20150701|2015-04-20 06:00,20,58.4,58.43,57.97,58.2,18
20150701|2015-04-20 06:30,20,57.91,57.94,57.66,57.88,71
20150701|2015-04-20 07:00,20,57.96,58.06,57.77,57.93,16
20150701|2015-04-20 07:30,20,58.12,58.15,58.06,58.14,10
20150701|2015-04-20 08:00,20,58.11,58.42,58.11,58.25,51
20150701|2015-04-20 08:30,20,58.3,58.81,58.3,58.8,123
20150701|2015-04-20 09:00,20,58.94,59.49,58.88,59.22,174
20150701|2015-04-20 09:30,20,59.4,59.73,59.3,59.36,75
20150701|2015-04-20 10:00,20,59.44,59.54,59.28,59.28,37
20150701|2015-04-20 10:30,20,59.3,59.3,58.84,58.91,72
20150701|2015-04-20 11:00,20,59,59.23,58.93,59.03,58
20150701|2015-04-20 11:30,20,58.99,59.08,58.95,59.07,10
20150701|2015-04-20 12:00,20,59.29,59.34,59.12,59.12,16
20150701|2015-04-20 12:30,20,59.06,59.06,58.65,58.73,32
20150701|2015-04-20 13:00,20,58.72,59.04,58.45,59.04,116
20150701|2015-04-20 13:30,20,59.04,59.09,58.96,58.96,4
20150701|2015-04-20 14:00,20,58.95,58.95,58.95,58.95,2
20150701|2015-04-20 14:30,20,58.88,59.01,58.83,59.01,5
20150701|2015-04-21 01:00,21,58.73,58.73,58.73,58.73,1
20150701|2015-04-21 01:30,21,58.72,58.72,58.72,58.72,1
20150701|2015-04-21 02:00,21,58.61,58.61,58.38,58.47,35
20150701|2015-04-21 02:30,21,58.6,58.6,58.6,58.6,2
20150701|2015-04-21 03:00,21,58.48,58.69,58.48,58.66,17
20150701|2015-04-21 03:30,21,58.52,58.85,58.46,58.85,136
20150701|2015-04-21 04:00,21,59.06,59.06,58.83,58.83,27
20150701|2015-04-21 04:30,21,58.87,58.87,58.74,58.74,7
20150701|2015-04-21 05:00,21,58.64,58.93,58.62,58.93,12
20150701|2015-04-21 05:30,21,58.8,58.8,58.76,58.76,2
20150701|2015-04-21 06:00,21,58.83,58.83,58.56,58.58,7
20150701|2015-04-21 06:30,21,58.61,58.61,58.61,58.61,1
20150701|2015-04-21 07:00,21,58.69,58.99,58.69,58.93,10
20150701|2015-04-21 07:30,21,59,59,58.81,58.81,21
20150701|2015-04-21 08:00,21,58.82,58.91,58.7,58.71,40
20150701|2015-04-21 08:30,21,58.63,58.86,58.56,58.73,52
20150701|2015-04-21 09:00,21,58.69,58.93,58.63,58.82,68
20150701|2015-04-21 09:30,21,58.85,59.12,58.71,58.74,68
20150701|2015-04-21 10:00,21,58.68,58.83,58.53,58.74,97
20150701|2015-04-21 10:30,21,58.79,58.8,58.41,58.59,98
20150701|2015-04-21 11:00,21,58.53,58.7,58.53,58.64,22
20150701|2015-04-21 11:30,21,58.56,58.8,58.31,58.31,46
20150701|2015-04-21 12:00,21,58.27,58.33,58.04,58.04,40
20150701|2015-04-21 12:30,21,58.05,58.07,57.82,57.86,47
20150701|2015-04-21 13:00,21,57.85,57.93,57.41,57.87,238
20150701|2015-04-21 13:30,21,57.81,57.83,57.63,57.8,62
20150701|2015-04-21 14:00,21,57.89,57.96,57.89,57.94,7
20150701|2015-04-21 14:30,21,57.84,57.92,57.83,57.92,6
20150701|2015-04-21 15:30,21,57.84,57.84,57.48,57.59,56
20150701|2015-04-21 19:00,22,57.6,57.6,57.59,57.59,4
20150701|2015-04-21 19:30,22,57.62,57.62,57.62,57.62,1
20150701|2015-04-21 21:00,22,57.2,57.21,57.2,57.21,2
20150701|2015-04-21 22:00,22,57.41,57.41,57.41,57.41,1
20150701|2015-04-21 23:30,22,57.29,57.29,57.28,57.28,3
20150701|2015-04-22 00:30,22,57.17,57.17,57,57,6
20150701|2015-04-22 01:00,22,57.03,57.07,57.01,57.01,7
20150701|2015-04-22 02:00,22,57.18,57.3,57.14,57.14,35
20150701|2015-04-22 02:30,22,57.24,57.34,57.24,57.34,3
20150701|2015-04-22 03:00,22,57.2,57.2,57.15,57.15,3
20150701|2015-04-22 03:30,22,57.14,57.22,57.14,57.22,2
20150701|2015-04-22 04:00,22,57.35,57.65,57.35,57.58,7
20150701|2015-04-22 04:30,22,57.5,57.53,57.48,57.5,33
20150701|2015-04-22 05:00,22,57.51,57.51,57.4,57.4,6
20150701|2015-04-22 06:00,22,57.59,57.59,57.57,57.57,2
20150701|2015-04-22 06:30,22,57.43,57.61,57.42,57.61,9
20150701|2015-04-22 07:00,22,57.67,57.83,57.53,57.62,30
20150701|2015-04-22 07:30,22,57.68,57.9,57.68,57.78,18
20150701|2015-04-22 08:00,22,57.91,58,57.82,57.93,39
20150701|2015-04-22 08:30,22,57.94,57.96,57.77,57.82,39
20150701|2015-04-22 09:00,22,57.75,57.75,57.4,57.41,65
20150701|2015-04-22 09:30,22,57.78,58.49,57.74,58.15,191
20150701|2015-04-22 10:00,22,58.18,58.23,58.11,58.18,43
20150701|2015-04-22 10:30,22,58.05,58.05,57.68,57.72,110
20150701|2015-04-22 11:00,22,57.66,57.85,57.63,57.8,95
20150701|2015-04-22 11:30,22,57.82,58.27,57.77,58.04,72
20150701|2015-04-22 12:00,22,57.94,57.94,57.8,57.8,30
20150701|2015-04-22 12:30,22,57.78,57.83,57.66,57.75,91
20150701|2015-04-22 13:00,22,57.71,58.06,57.5,57.61,168
20150701|2015-04-22 13:30,22,57.57,57.75,57.57,57.63,11
20150701|2015-04-22 14:00,22,57.64,57.64,57.64,57.64,1
20150701|2015-04-22 14:30,22,57.65,57.72,57.65,57.69,6
20150701|2015-04-22 15:00,22,57.67,57.67,57.67,57.67,1
20150701|2015-04-22 15:30,22,57.65,57.65,57.58,57.58,6
20150701|2015-04-22 19:30,23,57.6,57.83,57.6,57.83,13
20150701|2015-04-22 20:30,23,57.96,57.96,57.92,57.92,2
20150701|2015-04-22 21:00,23,57.83,57.83,57.83,57.83,1
20150701|2015-04-22 22:00,23,57.62,57.62,57.62,57.62,1
20150701|2015-04-22 23:30,23,57.72,57.72,57.72,57.72,1
20150701|2015-04-23 02:00,23,57.43,57.43,57.26,57.28,13
20150701|2015-04-23 02:30,23,57.33,57.33,57.29,57.29,3
20150701|2015-04-23 03:00,23,57.31,57.4,57.22,57.4,16
20150701|2015-04-23 04:00,23,57.58,57.67,57.58,57.6,20
20150701|2015-04-23 04:30,23,57.45,57.47,57.25,57.46,46
20150701|2015-04-23 05:00,23,57.44,57.53,57.38,57.53,26
20150701|2015-04-23 05:30,23,57.46,57.46,57.46,57.46,1
20150701|2015-04-23 06:30,23,57.35,57.88,57.35,57.84,59
20150701|2015-04-23 07:00,23,57.82,58.04,57.82,57.84,57
20150701|2015-04-23 07:30,23,57.76,58.21,57.76,58.17,25
20150701|2015-04-23 08:00,23,58.15,58.24,58.06,58.1,113
20150701|2015-04-23 08:30,23,58.12,58.72,58.03,58.72,239
20150701|2015-04-23 09:00,23,58.78,59.03,58.63,58.89,148
20150701|2015-04-23 09:30,23,58.96,59.33,58.86,58.99,110
20150701|2015-04-23 10:00,23,58.92,59.39,58.92,59.31,82
20150701|2015-04-23 10:30,23,59.37,59.61,59.21,59.39,90
20150701|2015-04-23 11:00,23,59.41,59.51,59.14,59.22,48
20150701|2015-04-23 11:30,23,59.17,59.48,59.17,59.45,30
20150701|2015-04-23 12:00,23,59.37,59.86,59.37,59.58,106
20150701|2015-04-23 12:30,23,59.49,59.64,59.3,59.5,118
20150701|2015-04-23 13:00,23,59.44,59.47,59.11,59.22,274
20150701|2015-04-23 13:30,23,59.19,59.23,59.05,59.15,41
20150701|2015-04-23 14:00,23,59.2,59.21,59.05,59.12,15
20150701|2015-04-23 14:30,23,59.05,59.05,59.05,59.05,3
20150701|2015-04-23 15:00,23,59.05,59.06,59.05,59.06,3
20150701|2015-04-23 15:30,23,59,59,59,59,7
20150701|2015-04-24 00:30,24,58.95,58.95,58.95,58.95,4
20150701|2015-04-24 01:00,24,58.9,58.9,58.9,58.9,2
20150701|2015-04-24 02:00,24,59.32,59.32,59.31,59.31,3
20150701|2015-04-24 02:30,24,59.15,59.2,59.14,59.18,13
20150701|2015-04-24 03:00,24,59.35,59.42,59.31,59.34,14
20150701|2015-04-24 03:30,24,59.39,59.42,59.27,59.35,32
20150701|2015-04-24 04:00,24,59.21,59.27,59.2,59.27,9
20150701|2015-04-24 04:30,24,59.14,59.15,59.14,59.15,18
20150701|2015-04-24 05:00,24,59.17,59.17,59.12,59.12,8
20150701|2015-04-24 05:30,24,59.22,59.22,59.22,59.22,1
20150701|2015-04-24 06:00,24,59.18,59.18,59.04,59.04,10
20150701|2015-04-24 06:30,24,59.09,59.1,59.09,59.1,4
20150701|2015-04-24 07:00,24,59.03,59.15,59.03,59.09,13
20150701|2015-04-24 07:30,24,59.11,59.42,59.07,59.29,52
20150701|2015-04-24 08:00,24,59.26,59.27,58.45,58.56,229
20150701|2015-04-24 08:30,24,58.58,58.73,58.45,58.64,117
20150701|2015-04-24 09:00,24,58.39,58.65,58.25,58.48,102
20150701|2015-04-24 09:30,24,58.63,58.82,58.37,58.43,89
20150701|2015-04-24 10:00,24,58.33,58.64,58.33,58.64,59
20150701|2015-04-24 10:30,24,58.61,58.73,58.49,58.68,35
20150701|2015-04-24 11:00,24,58.73,59.03,58.66,58.91,90
20150701|2015-04-24 11:30,24,58.97,58.97,58.76,58.86,13
20150701|2015-04-24 12:00,24,58.96,59,58.74,58.96,60
20150701|2015-04-24 12:30,24,58.85,58.89,58.49,58.57,90
20150701|2015-04-24 13:00,24,58.7,58.95,58.55,58.94,128
20150701|2015-04-24 13:30,24,58.91,59.02,58.91,58.98,19
20150701|2015-04-24 14:00,24,59.01,59.01,58.86,58.94,9
20150701|2015-04-24 14:30,24,58.91,58.92,58.91,58.92,7
20150701|2015-04-24 15:00,24,58.95,58.95,58.9,58.9,3
20150701|2015-04-26 20:00,27,58.94,58.94,58.94,58.94,3
20150701|2015-04-26 22:00,27,58.64,58.64,58.64,58.64,1
20150701|2015-04-27 00:30,27,58.76,58.76,58.76,58.76,1
20150701|2015-04-27 01:00,27,58.75,58.75,58.74,58.74,2
20150701|2015-04-27 01:30,27,58.75,58.75,58.61,58.61,4
20150701|2015-04-27 02:00,27,58.57,58.7,58.57,58.7,2
20150701|2015-04-27 03:00,27,58.86,58.86,58.84,58.86,6
20150701|2015-04-27 03:30,27,58.84,59.01,58.78,58.78,27
20150701|2015-04-27 04:00,27,58.73,58.73,58.58,58.67,29
20150701|2015-04-27 04:30,27,58.65,58.65,58.43,58.56,35
20150701|2015-04-27 05:00,27,58.51,58.54,58.44,58.54,17
20150701|2015-04-27 05:30,27,58.65,58.66,58.65,58.66,51
20150701|2015-04-27 06:00,27,58.83,58.83,58.75,58.75,11
20150701|2015-04-27 06:30,27,58.72,58.8,58.71,58.8,10
20150701|2015-04-27 07:00,27,58.83,58.83,58.64,58.64,5
20150701|2015-04-27 07:30,27,58.59,58.78,58.55,58.77,27
20150701|2015-04-27 08:00,27,58.78,59.24,58.78,59.11,110
20150701|2015-04-27 08:30,27,59.16,59.16,58.98,59,30
20150701|2015-04-27 09:00,27,59.02,59.38,59.02,59.08,99
20150701|2015-04-27 09:30,27,58.98,59.08,58.47,58.59,100
20150701|2015-04-27 10:00,27,58.62,58.79,58.47,58.79,77
20150701|2015-04-27 10:30,27,58.89,59.01,58.83,58.9,273
20150701|2015-04-27 11:00,27,58.98,59.19,58.97,58.97,28
20150701|2015-04-27 11:30,27,58.81,58.84,58.78,58.81,13
20150701|2015-04-27 12:00,27,58.85,58.9,58.52,58.56,75
20150701|2015-04-27 12:30,27,58.45,58.45,58.24,58.24,34
20150701|2015-04-27 13:00,27,58.4,58.65,58.17,58.65,125
20150701|2015-04-27 13:30,27,58.55,58.64,58.54,58.58,28
20150701|2015-04-27 14:00,27,58.58,58.58,58.54,58.54,9
20150701|2015-04-27 14:30,27,58.47,58.48,58.42,58.42,3
20150701|2015-04-27 15:00,27,58.33,58.33,58.33,58.33,2
20150701|2015-04-27 15:30,27,58.22,58.22,58.18,58.18,8
20150701|2015-04-27 16:00,27,58.28,58.31,58.28,58.31,3
20150701|2015-04-27 16:30,27,58.27,58.27,58.27,58.27,1
20150701|2015-04-27 19:00,28,58.35,58.36,58.35,58.36,3
20150701|2015-04-27 20:30,28,57.9,57.9,57.85,57.9,13
20150701|2015-04-27 23:30,28,57.85,57.85,57.8,57.8,9
20150701|2015-04-28 01:00,28,57.92,57.95,57.92,57.95,4
20150701|2015-04-28 01:30,28,57.89,57.89,57.89,57.89,1
20150701|2015-04-28 02:00,28,57.91,57.91,57.91,57.91,3
20150701|2015-04-28 02:30,28,58,58.08,58,58.04,26
20150701|2015-04-28 03:00,28,58.04,58.13,57.91,58.1,38
20150701|2015-04-28 03:30,28,58.07,58.25,58.07,58.18,13
20150701|2015-04-28 04:00,28,58.31,58.31,58.16,58.16,4
20150701|2015-04-28 04:30,28,58.18,58.48,58.18,58.45,35
20150701|2015-04-28 05:00,28,58.4,58.51,58.38,58.45,12
20150701|2015-04-28 05:30,28,58.49,58.49,58.31,58.31,11
20150701|2015-04-28 06:00,28,58.23,58.35,58.21,58.21,19
20150701|2015-04-28 06:30,28,58.22,58.39,58.22,58.39,3
20150701|2015-04-28 07:00,28,58.42,58.42,58.29,58.39,17
20150701|2015-04-28 07:30,28,58.5,58.69,58.47,58.61,53
20150701|2015-04-28 08:00,28,58.62,58.66,58.5,58.6,37
20150701|2015-04-28 08:30,28,58.62,58.71,58.33,58.67,27
20150701|2015-04-28 09:00,28,58.63,59.22,58.55,58.92,249
20150701|2015-04-28 09:30,28,58.92,58.96,58.58,58.75,57
20150701|2015-04-28 10:00,28,58.74,58.74,58.32,58.55,51
20150701|2015-04-28 10:30,28,58.59,58.7,58.48,58.66,104
20150701|2015-04-28 11:00,28,58.62,58.62,58.51,58.56,20
20150701|2015-04-28 11:30,28,58.66,58.76,58.53,58.69,121
20150701|2015-04-28 12:00,28,58.62,58.62,58.49,58.5,63
20150701|2015-04-28 12:30,28,58.69,58.76,58.64,58.7,23
20150701|2015-04-28 13:00,28,58.62,58.74,58.44,58.44,124
20150701|2015-04-28 13:30,28,58.43,58.43,58.38,58.43,29
20150701|2015-04-28 14:00,28,58.42,58.42,58.38,58.38,77
20150701|2015-04-28 14:30,28,58.37,58.48,58.37,58.47,7
20150701|2015-04-28 15:30,28,58.47,58.47,58.47,58.47,1
20150701|2015-04-28 21:00,29,58.35,58.39,58.35,58.39,2
20150701|2015-04-29 00:00,29,58.37,58.41,58.37,58.41,13
20150701|2015-04-29 01:00,29,58.39,58.43,58.39,58.43,25
20150701|2015-04-29 01:30,29,58.42,58.42,58.33,58.36,10
20150701|2015-04-29 02:00,29,58.29,58.29,58.1,58.13,15
20150701|2015-04-29 02:30,29,58.08,58.22,58.08,58.22,10
20150701|2015-04-29 03:00,29,58.06,58.07,58.03,58.07,4
20150701|2015-04-29 03:30,29,58.1,58.16,58.1,58.1,29
20150701|2015-04-29 04:30,29,58.23,58.23,58.23,58.23,2
20150701|2015-04-29 05:00,29,58.15,58.23,58.14,58.21,21
20150701|2015-04-29 05:30,29,58.15,58.32,58.15,58.28,18
20150701|2015-04-29 06:00,29,58.32,58.33,58.19,58.21,10
20150701|2015-04-29 06:30,29,58.32,58.32,58.32,58.32,1
20150701|2015-04-29 07:00,29,58.35,58.4,58.3,58.31,13
20150701|2015-04-29 07:30,29,58.21,58.53,58.18,58.41,63
20150701|2015-04-29 08:00,29,58.45,58.61,58.28,58.58,106
20150701|2015-04-29 08:30,29,58.58,58.76,58.56,58.76,82
20150701|2015-04-29 09:00,29,58.74,58.85,58.62,58.78,54
20150701|2015-04-29 09:30,29,58.95,59.65,58.95,59.57,225
20150701|2015-04-29 10:00,29,59.66,59.93,59.5,59.9,92
20150701|2015-04-29 10:30,29,59.84,60.17,59.76,60.08,109
20150701|2015-04-29 11:00,29,60.1,60.18,59.94,60.1,133
20150701|2015-04-29 11:30,29,60.11,60.62,60.11,60.37,369
20150701|2015-04-29 12:00,29,60.35,60.48,60.22,60.44,134
20150701|2015-04-29 12:30,29,60.35,60.42,60.11,60.15,83
20150701|2015-04-29 13:00,29,60.1,60.14,59.68,59.83,196
20150701|2015-04-29 13:30,29,59.78,59.79,59.66,59.67,42
20150701|2015-04-29 14:00,29,59.62,59.84,59.62,59.75,24
20150701|2015-04-29 14:30,29,59.73,59.73,59.69,59.71,15
20150701|2015-04-29 15:30,29,59.75,59.75,59.74,59.74,6
20150701|2015-04-30 01:00,30,59.61,59.61,59.6,59.6,2
20150701|2015-04-30 01:30,30,59.74,59.83,59.74,59.83,2
20150701|2015-04-30 02:00,30,59.75,59.85,59.75,59.85,13
20150701|2015-04-30 02:30,30,59.99,60.38,59.99,60.38,18
20150701|2015-04-30 03:00,30,60.48,60.59,60.32,60.32,14
20150701|2015-04-30 03:30,30,60.45,60.45,60.28,60.28,34
20150701|2015-04-30 04:00,30,60.36,60.36,60.32,60.32,11
20150701|2015-04-30 04:30,30,60.36,60.36,60.05,60.05,15
20150701|2015-04-30 05:00,30,60.09,60.11,60.02,60.02,44
20150701|2015-04-30 05:30,30,60.27,60.27,60.13,60.22,16
20150701|2015-04-30 06:00,30,60.31,60.47,60.31,60.32,21
20150701|2015-04-30 06:30,30,60.33,60.35,60.33,60.35,4
20150701|2015-04-30 07:00,30,60.25,60.27,60.21,60.21,8
20150701|2015-04-30 07:30,30,60.22,60.33,60.09,60.3,60
20150701|2015-04-30 08:00,30,60.35,60.39,59.77,59.83,114
20150701|2015-04-30 08:30,30,59.76,59.87,59.6,59.87,54
20150701|2015-04-30 09:00,30,59.88,60.13,59.67,59.99,121
20150701|2015-04-30 09:30,30,59.87,59.88,59.73,59.85,47
20150701|2015-04-30 10:00,30,59.93,60.19,59.83,60.09,70
20150701|2015-04-30 10:30,30,60.15,60.29,60,60.29,72
20150701|2015-04-30 11:00,30,60.34,60.43,60.29,60.36,65
20150701|2015-04-30 11:30,30,60.36,60.36,60.19,60.35,32
20150701|2015-04-30 12:00,30,60.29,60.54,60.26,60.43,106
20150701|2015-04-30 12:30,30,60.38,60.68,60.38,60.56,114
20150701|2015-04-30 13:00,30,60.47,60.83,60.47,60.64,196
20150701|2015-04-30 13:30,30,60.54,60.6,60.42,60.42,17
20150701|2015-04-30 14:00,30,60.52,60.67,60.51,60.67,18
20150701|2015-04-30 14:30,30,60.6,60.7,60.6,60.7,2
20150701|2015-04-30 15:30,30,60.74,60.85,60.74,60.85,3
20150701|2015-04-30 20:30,1,60.76,60.76,60.76,60.76,1
20150701|2015-04-30 22:00,1,60.79,60.79,60.76,60.77,6
20150701|2015-04-30 23:30,1,60.89,60.89,60.89,60.89,1
20150701|2015-05-01 01:30,1,60.96,60.96,60.96,60.96,1
20150701|2015-05-01 02:00,1,60.72,60.78,60.72,60.78,4
20150701|2015-05-01 02:30,1,60.75,60.9,60.75,60.9,6
20150701|2015-05-01 03:00,1,60.91,60.91,60.63,60.72,26
20150701|2015-05-01 03:30,1,60.64,60.64,60.58,60.6,14
20150701|2015-05-01 04:00,1,60.63,60.72,60.63,60.72,6
20150701|2015-05-01 04:30,1,60.6,60.74,60.6,60.71,20
20150701|2015-05-01 05:00,1,60.67,60.68,60.53,60.53,13
20150701|2015-05-01 05:30,1,60.6,60.61,60.56,60.57,10
20150701|2015-05-01 06:00,1,60.63,60.67,60.59,60.59,63
20150701|2015-05-01 06:30,1,60.64,60.64,60.64,60.64,1
20150701|2015-05-01 07:00,1,60.61,60.61,60.56,60.56,11
20150701|2015-05-01 07:30,1,60.38,60.38,60.2,60.23,30
20150701|2015-05-01 08:00,1,60.27,60.47,60.15,60.15,46
20150701|2015-05-01 08:30,1,60.19,60.33,60.09,60.18,41
20150701|2015-05-01 09:00,1,60.16,60.33,60,60.02,92
20150701|2015-05-01 09:30,1,60.06,60.22,60.06,60.14,48
20150701|2015-05-01 10:00,1,60.13,60.17,59.85,59.99,89
20150701|2015-05-01 10:30,1,60.1,60.11,59.93,59.93,12
20150701|2015-05-01 11:00,1,59.98,59.98,59.81,59.84,24
20150701|2015-05-01 11:30,1,59.8,59.8,59.64,59.72,20
20150701|2015-05-01 12:00,1,59.78,60.03,59.78,59.94,123
20150701|2015-05-01 12:30,1,60.04,60.06,59.88,59.94,79
20150701|2015-05-01 13:00,1,59.92,60.43,59.92,60.38,202
20150701|2015-05-01 13:30,1,60.32,60.4,60.29,60.38,24
20150701|2015-05-01 14:00,1,60.41,60.49,60.41,60.49,27
20150701|2015-05-01 14:30,1,60.48,60.5,60.48,60.5,11
20150701|2015-05-01 15:30,1,60.41,60.41,60.41,60.41,1
20150701|2015-05-03 20:00,4,60.12,60.12,59.92,59.96,16
20150701|2015-05-03 21:30,4,60.1,60.1,60.1,60.1,1
20150701|2015-05-04 01:00,4,60.32,60.32,60.32,60.32,1
20150701|2015-05-04 01:30,4,60.26,60.26,60.26,60.26,1
20150701|2015-05-04 02:00,4,60.43,60.48,60.42,60.48,38
20150701|2015-05-04 02:30,4,60.38,60.38,60.38,60.38,2
20150701|2015-05-04 03:00,4,60.39,60.39,60.38,60.38,2
20150701|2015-05-04 04:00,4,60.63,60.67,60.63,60.67,10
20150701|2015-05-04 05:00,4,60.64,60.64,60.58,60.61,13
20150701|2015-05-04 06:00,4,60.57,60.68,60.57,60.68,4
20150701|2015-05-04 06:30,4,60.74,60.76,60.69,60.76,20
20150701|2015-05-04 07:00,4,60.71,60.76,60.48,60.52,47
20150701|2015-05-04 07:30,4,60.56,60.85,60.55,60.84,54
20150701|2015-05-04 08:00,4,60.83,60.87,60.08,60.08,139
20150701|2015-05-04 08:30,4,60.16,60.17,59.91,60.06,69
20150701|2015-05-04 09:00,4,59.98,59.98,59.82,59.82,19
20150701|2015-05-04 09:30,4,59.97,59.97,59.7,59.77,16
20150701|2015-05-04 10:00,4,59.9,60.27,59.9,60.25,71
20150701|2015-05-04 10:30,4,60.26,60.26,60.03,60.08,26
20150701|2015-05-04 11:00,4,59.96,60.25,59.95,60.06,327
20150701|2015-05-04 11:30,4,60.01,60.21,59.98,60.21,23
20150701|2015-05-04 12:00,4,60.13,60.13,59.94,59.94,21
20150701|2015-05-04 12:30,4,60.01,60.02,60.01,60.02,4
20150701|2015-05-04 13:00,4,60.13,60.24,60.12,60.15,60
20150701|2015-05-04 13:30,4,60.08,60.22,60.08,60.22,18
20150701|2015-05-04 14:00,4,60.15,60.15,60.15,60.15,1
20150701|2015-05-04 14:30,4,60.16,60.21,60.12,60.21,5
20150701|2015-05-04 15:30,4,60.25,60.25,60.25,60.25,5
20150701|2015-05-04 16:30,4,60.13,60.13,60.13,60.13,1
20150701|2015-05-04 22:00,5,60.1,60.1,60.1,60.1,1
20150701|2015-05-04 22:30,5,60.13,60.13,60.13,60.13,1
20150701|2015-05-05 00:00,5,60.04,60.04,60.04,60.04,1
20150701|2015-05-05 01:00,5,60.19,60.19,60.19,60.19,1
20150701|2015-05-05 02:00,5,60.11,60.16,60.1,60.16,5
20150701|2015-05-05 02:30,5,60.1,60.1,60.1,60.1,5
20150701|2015-05-05 03:00,5,60.19,60.2,60.19,60.2,2
20150701|2015-05-05 03:30,5,60.38,60.56,60.38,60.56,17
20150701|2015-05-05 05:00,5,60.59,60.7,60.57,60.61,16
20150701|2015-05-05 05:30,5,60.72,60.72,60.65,60.65,9
20150701|2015-05-05 06:00,5,60.63,60.74,60.63,60.74,4
20150701|2015-05-05 06:30,5,60.85,61.09,60.85,61.06,53
20150701|2015-05-05 07:00,5,61.21,61.46,61.14,61.41,250
20150701|2015-05-05 07:30,5,61.53,61.67,61.47,61.58,74
20150701|2015-05-05 08:00,5,61.53,61.94,61.44,61.75,126
20150701|2015-05-05 08:30,5,61.74,61.87,61.47,61.81,122
20150701|2015-05-05 09:00,5,61.77,61.93,61.5,61.77,94
20150701|2015-05-05 09:30,5,61.86,62.18,61.8,62.03,131
20150701|2015-05-05 10:00,5,61.97,62,61.66,61.8,109
20150701|2015-05-05 10:30,5,61.78,62.05,61.78,61.93,39
20150701|2015-05-05 11:00,5,62.03,62.09,61.87,61.87,40
20150701|2015-05-05 11:30,5,61.92,61.96,61.82,61.85,26
20150701|2015-05-05 12:00,5,61.85,62.01,61.85,61.95,47
20150701|2015-05-05 12:30,5,61.92,61.92,61.66,61.66,27
20150701|2015-05-05 13:00,5,61.7,61.75,61.45,61.49,123
20150701|2015-05-05 13:30,5,61.47,61.61,61.47,61.53,20
20150701|2015-05-05 14:00,5,61.56,61.56,61.56,61.56,10
20150701|2015-05-05 14:30,5,61.49,61.49,61.48,61.48,4
20150701|2015-05-05 15:00,5,61.52,61.54,61.52,61.54,2
20150701|2015-05-05 15:30,5,61.6,61.9,61.6,61.84,18
20150701|2015-05-05 19:30,6,61.89,61.89,61.89,61.89,2
20150701|2015-05-05 22:00,6,62.03,62.44,62.03,62.43,28
20150701|2015-05-05 22:30,6,62.49,62.67,62.49,62.59,36
20150701|2015-05-06 00:00,6,62.44,62.44,62.44,62.44,1
20150701|2015-05-06 00:30,6,62.46,62.46,62.46,62.46,1
20150701|2015-05-06 01:00,6,62.29,62.43,62.29,62.43,2
20150701|2015-05-06 01:30,6,62.67,62.67,62.56,62.58,3
20150701|2015-05-06 02:00,6,62.43,62.5,62.42,62.42,6
20150701|2015-05-06 03:00,6,62.48,62.58,62.46,62.56,30
20150701|2015-05-06 03:30,6,62.76,63.05,62.72,62.9,82
20150701|2015-05-06 04:00,6,62.84,62.88,62.76,62.85,21
20150701|2015-05-06 04:30,6,62.91,62.91,62.91,62.91,2
20150701|2015-05-06 05:00,6,63,63.04,62.89,63,21
20150701|2015-05-06 05:30,6,63.1,63.1,62.92,62.92,13
20150701|2015-05-06 06:00,6,62.83,62.91,62.83,62.88,11
20150701|2015-05-06 06:30,6,62.89,62.91,62.75,62.78,45
20150701|2015-05-06 07:00,6,62.82,62.94,62.64,62.93,18
20150701|2015-05-06 07:30,6,62.91,63.16,62.91,63.05,105
20150701|2015-05-06 08:00,6,63.03,63.14,62.86,62.86,102
20150701|2015-05-06 08:30,6,62.88,63.16,62.77,63.16,47
20150701|2015-05-06 09:00,6,63.04,63.09,62.97,63.02,29
20150701|2015-05-06 09:30,6,63.33,63.57,62.5,62.5,355
20150701|2015-05-06 10:00,6,62.6,62.79,62.2,62.27,92
20150701|2015-05-06 10:30,6,62.18,62.19,61.76,61.92,132
20150701|2015-05-06 11:00,6,61.97,62.33,61.97,62.33,28
20150701|2015-05-06 11:30,6,62.35,62.41,62.19,62.4,47
20150701|2015-05-06 12:00,6,62.27,62.35,62.02,62.02,58
20150701|2015-05-06 12:30,6,62.02,62.06,61.82,61.95,38
20150701|2015-05-06 13:00,6,62.01,62.02,61.61,61.99,107
20150701|2015-05-06 13:30,6,61.95,62.09,61.91,62.08,19
20150701|2015-05-06 14:00,6,61.82,61.84,61.74,61.75,12
20150701|2015-05-06 14:30,6,61.76,61.78,61.7,61.71,9
20150701|2015-05-06 15:00,6,61.73,61.73,61.73,61.73,1
20150701|2015-05-06 15:30,6,61.68,61.68,61.66,61.67,3
20150701|2015-05-06 19:00,7,61.53,61.53,61.5,61.5,31
20150701|2015-05-06 19:30,7,61.5,61.5,61.45,61.5,85
20150701|2015-05-06 20:00,7,61.5,61.5,61.5,61.5,54
20150701|2015-05-06 20:30,7,61.5,61.5,61.45,61.46,75
20150701|2015-05-06 21:00,7,61.36,61.36,61.36,61.36,4
20150701|2015-05-06 21:30,7,61.39,61.43,61.39,61.42,18
20150701|2015-05-06 22:00,7,61.44,61.47,61.44,61.47,5
20150701|2015-05-06 22:30,7,61.49,61.51,61.49,61.51,3
20150701|2015-05-07 00:00,7,61.64,61.66,61.64,61.65,10
20150701|2015-05-07 00:30,7,61.65,61.72,61.65,61.72,7
20150701|2015-05-07 01:00,7,61.69,61.84,61.69,61.84,7
20150701|2015-05-07 01:30,7,61.9,61.9,61.88,61.88,3
20150701|2015-05-07 02:00,7,62,62.05,61.95,62.05,18
20150701|2015-05-07 02:30,7,62.05,62.14,61.87,61.87,15
20150701|2015-05-07 03:00,7,62.05,62.22,61.97,62.18,17
20150701|2015-05-07 03:30,7,62.27,62.29,62.27,62.29,2
20150701|2015-05-07 04:00,7,62.28,62.39,62.26,62.26,27
20150701|2015-05-07 04:30,7,62.23,62.32,62.23,62.23,15
20150701|2015-05-07 05:00,7,62.22,62.22,61.7,61.7,38
20150701|2015-05-07 05:30,7,61.8,61.88,61.8,61.83,21
20150701|2015-05-07 06:00,7,62.04,62.04,61.92,61.92,4
20150701|2015-05-07 06:30,7,62.06,62.19,62.06,62.18,17
20150701|2015-05-07 07:00,7,62.25,62.25,62.1,62.13,8
20150701|2015-05-07 07:30,7,62.02,62.02,61.75,61.8,29
20150701|2015-05-07 08:00,7,61.8,61.86,61.37,61.56,105
20150701|2015-05-07 08:30,7,61.24,61.32,60.69,60.89,157
20150701|2015-05-07 09:00,7,60.75,61.01,60.32,60.32,83
20150701|2015-05-07 09:30,7,60.28,60.51,60.22,60.35,335
20150701|2015-05-07 10:00,7,60.33,60.77,60.33,60.61,134
20150701|2015-05-07 10:30,7,60.63,60.82,60.51,60.75,119
20150701|2015-05-07 11:00,7,60.69,60.8,60.64,60.73,46
20150701|2015-05-07 11:30,7,60.63,60.69,60.27,60.35,81
20150701|2015-05-07 12:00,7,60.32,60.32,59.89,60.02,237
20150701|2015-05-07 12:30,7,60,60.08,59.74,59.74,74
20150701|2015-05-07 13:00,7,59.72,59.98,59.53,59.98,239
20150701|2015-05-07 13:30,7,59.96,60.03,59.86,59.86,43
20150701|2015-05-07 14:00,7,59.87,59.9,59.87,59.89,3
20150701|2015-05-07 14:30,7,59.82,59.82,59.78,59.78,6
20150701|2015-05-07 15:00,7,59.83,59.87,59.8,59.87,38
20150701|2015-05-07 19:00,8,59.97,60,59.97,60,2
20150701|2015-05-07 20:00,8,59.89,59.89,59.8,59.83,205
20150701|2015-05-07 21:00,8,59.8,59.8,59.8,59.8,10
20150701|2015-05-07 21:30,8,59.82,59.82,59.8,59.81,8
20150701|2015-05-07 22:00,8,59.78,59.81,59.69,59.77,8
20150701|2015-05-07 22:30,8,59.77,59.77,59.55,59.61,37
20150701|2015-05-07 23:00,8,59.58,59.62,59.58,59.62,9
20150701|2015-05-07 23:30,8,59.7,59.74,59.7,59.74,3
20150701|2015-05-08 00:00,8,59.55,59.55,59.55,59.55,3
20150701|2015-05-08 00:30,8,59.57,59.57,59.57,59.57,3
20150701|2015-05-08 01:00,8,59.47,59.47,59.3,59.4,58
20150701|2015-05-08 01:30,8,59.57,59.7,59.51,59.6,26
20150701|2015-05-08 02:00,8,59.65,59.85,59.45,59.82,30
20150701|2015-05-08 02:30,8,59.82,59.98,59.76,59.76,66
20150701|2015-05-08 03:00,8,60.11,60.15,60.08,60.08,10
20150701|2015-05-08 03:30,8,60.15,60.15,60.02,60.05,17
20150701|2015-05-08 04:00,8,60.07,60.07,59.7,59.71,6
20150701|2015-05-08 04:30,8,59.97,60.1,59.97,60.1,21
20150701|2015-05-08 05:00,8,59.79,60.14,59.79,60.14,9
20150701|2015-05-08 05:30,8,60.05,60.21,60.05,60.15,8
20150701|2015-05-08 06:00,8,60.18,60.4,60.18,60.4,10
20150701|2015-05-08 06:30,8,60.25,60.36,60.25,60.34,9
20150701|2015-05-08 07:00,8,60.38,60.52,60.37,60.45,24
20150701|2015-05-08 07:30,8,60.51,60.78,60.12,60.61,182
20150701|2015-05-08 08:00,8,60.64,60.81,59.97,60.03,135
20150701|2015-05-08 08:30,8,60.15,60.16,59.36,59.55,198
20150701|2015-05-08 09:00,8,59.5,59.67,59.12,59.19,106
20150701|2015-05-08 09:30,8,59.2,59.49,59.1,59.41,69
20150701|2015-05-08 10:00,8,59.45,60.27,59.45,60.21,185
20150701|2015-05-08 10:30,8,60.22,60.5,60.12,60.24,105
20150701|2015-05-08 11:00,8,60.34,60.54,60.23,60.23,41
20150701|2015-05-08 11:30,8,60.3,60.3,60.08,60.08,33
20150701|2015-05-08 12:00,8,60.07,60.41,60.07,60.3,65
20150701|2015-05-08 12:30,8,60.43,60.58,60.21,60.25,45
20150701|2015-05-08 13:00,8,60.2,60.42,60.08,60.4,129
20150701|2015-05-08 13:30,8,60.37,60.43,60.33,60.33,18
20150701|2015-05-08 14:00,8,60.28,60.36,60.28,60.36,12
20150701|2015-05-08 14:30,8,60.31,60.38,60.31,60.32,28
20150701|2015-05-08 15:00,8,60.36,60.36,60.35,60.35,3
20150701|2015-05-08 15:30,8,60.31,60.36,60.28,60.35,7
20150701|2015-05-08 16:00,8,60.46,60.46,60.46,60.46,1
20150701|2015-05-10 17:00,11,60.34,60.34,60.34,60.34,3
20150701|2015-05-10 20:30,11,60.32,60.32,60.32,60.32,2
20150701|2015-05-10 23:30,11,60.11,60.11,60.11,60.11,1
20150701|2015-05-11 01:00,11,60.29,60.32,60.28,60.28,3
20150701|2015-05-11 01:30,11,60.39,60.39,60.39,60.39,2
20150701|2015-05-11 02:00,11,60.54,60.54,60.54,60.54,1
20150701|2015-05-11 02:30,11,60.46,60.58,60.46,60.51,23
20150701|2015-05-11 03:00,11,60.52,60.52,60.27,60.33,30
20150701|2015-05-11 03:30,11,60.38,60.4,60.16,60.24,32
20150701|2015-05-11 04:00,11,60.24,60.24,59.83,59.95,86
20150701|2015-05-11 04:30,11,60.11,60.11,59.98,59.98,9
20150701|2015-05-11 05:00,11,60.04,60.11,60.04,60.11,8
20150701|2015-05-11 05:30,11,60.08,60.08,59.94,59.94,21
20150701|2015-05-11 06:00,11,59.9,59.95,59.85,59.95,25
20150701|2015-05-11 06:30,11,60.16,60.37,60.16,60.25,15
20150701|2015-05-11 07:00,11,60.47,60.63,60.47,60.48,23
20150701|2015-05-11 07:30,11,60.55,60.63,60.25,60.25,53
20150701|2015-05-11 08:00,11,60.2,60.66,60.06,60.58,109
20150701|2015-05-11 08:30,11,60.57,60.75,60.45,60.54,69
20150701|2015-05-11 09:00,11,60.42,60.42,60.09,60.18,70
20150701|2015-05-11 09:30,11,60.14,60.35,60.12,60.12,23
20150701|2015-05-11 10:00,11,60.13,60.13,59.73,59.75,135
20150701|2015-05-11 10:30,11,59.72,59.97,59.72,59.84,44
20150701|2015-05-11 11:00,11,59.92,60.14,59.9,59.9,31
20150701|2015-05-11 11:30,11,59.93,60.27,59.86,60.11,57
20150701|2015-05-11 12:00,11,60.08,60.15,60.01,60.15,13
20150701|2015-05-11 12:30,11,60.03,60.23,60.03,60.23,29
20150701|2015-05-11 13:00,11,60.3,60.35,60.12,60.26,98
20150701|2015-05-11 13:30,11,60.26,60.26,60.09,60.09,30
20150701|2015-05-11 14:00,11,60.2,60.2,60.05,60.05,9
20150701|2015-05-11 14:30,11,60.14,60.29,60.14,60.26,9
20150701|2015-05-11 15:00,11,60.29,60.29,60.29,60.29,1
20150701|2015-05-11 16:00,11,60.3,60.3,60.3,60.3,1
20150701|2015-05-11 16:30,11,60.32,60.32,60.19,60.19,17
20150701|2015-05-11 23:30,12,60.22,60.22,60.22,60.22,1
20150701|2015-05-12 01:00,12,60.14,60.15,60.14,60.15,4
20150701|2015-05-12 01:30,12,60.17,60.17,60.17,60.17,1
20150701|2015-05-12 02:00,12,60.3,60.51,60.3,60.51,8
20150701|2015-05-12 02:30,12,60.44,60.6,60.44,60.49,9
20150701|2015-05-12 03:00,12,60.57,60.65,60.52,60.64,20
20150701|2015-05-12 03:30,12,60.6,60.78,60.6,60.69,17
20150701|2015-05-12 04:00,12,60.7,61.19,60.67,61.03,65
20150701|2015-05-12 04:30,12,61.09,61.24,61.09,61.23,89
20150701|2015-05-12 05:00,12,61.32,61.5,61.3,61.32,147
20150701|2015-05-12 05:30,12,61.32,61.33,61.16,61.16,11
20150701|2015-05-12 06:00,12,61.19,61.43,61.19,61.27,28
20150701|2015-05-12 06:30,12,61.31,61.5,61.31,61.5,38
20150701|2015-05-12 07:00,12,61.38,61.4,61.07,61.07,26
20150701|2015-05-12 07:30,12,61.08,61.11,60.99,60.99,5
20150701|2015-05-12 08:00,12,61.2,61.2,60.54,60.65,75
20150701|2015-05-12 08:30,12,60.56,60.92,60.52,60.82,38
20150701|2015-05-12 09:00,12,60.84,61.05,60.82,60.84,58
20150701|2015-05-12 09:30,12,60.77,60.89,60.67,60.89,9
20150701|2015-05-12 10:00,12,60.86,61.39,60.81,61.39,194
20150701|2015-05-12 10:30,12,61.39,62.15,61.34,61.86,220
20150701|2015-05-12 11:00,12,61.92,61.92,61.56,61.62,79
20150701|2015-05-12 11:30,12,61.65,61.74,61.49,61.74,91
20150701|2015-05-12 12:00,12,61.81,61.81,61.48,61.48,32
20150701|2015-05-12 12:30,12,61.46,61.53,61.31,61.38,34
20150701|2015-05-12 13:00,12,61.28,61.79,61.27,61.72,103
20150701|2015-05-12 13:30,12,61.67,61.73,61.52,61.52,40
20150701|2015-05-12 14:00,12,61.54,61.57,61.52,61.55,15
20150701|2015-05-12 14:30,12,61.53,61.55,61.45,61.45,5
20150701|2015-05-12 15:00,12,61.49,61.53,61.49,61.53,3
20150701|2015-05-12 15:30,12,61.65,62.23,61.65,62.23,95
20150701|2015-05-12 16:00,12,62.14,62.28,62.14,62.24,17
20150701|2015-05-12 16:30,12,62.24,62.25,62.08,62.25,211
20150701|2015-05-12 19:30,13,62.21,62.21,62.21,62.21,1
20150701|2015-05-12 20:00,13,62.06,62.06,62.06,62.06,1
20150701|2015-05-12 21:30,13,62.1,62.1,62.1,62.1,1
20150701|2015-05-12 23:30,13,62.2,62.2,62.2,62.2,4
20150701|2015-05-13 00:00,13,62.27,62.27,62.27,62.27,1
20150701|2015-05-13 01:00,13,62.23,62.41,62.23,62.41,19
20150701|2015-05-13 02:00,13,62.1,62.28,62.04,62.25,44
20150701|2015-05-13 02:30,13,62.15,62.15,62.15,62.15,1
20150701|2015-05-13 03:00,13,62.22,62.37,62.22,62.27,11
20150701|2015-05-13 03:30,13,62.37,62.38,62.36,62.38,19
20150701|2015-05-13 04:00,13,62.34,62.39,62.34,62.39,5
20150701|2015-05-13 04:30,13,62.47,62.47,62.3,62.3,13
20150701|2015-05-13 05:00,13,62.24,62.28,62.24,62.28,3
20150701|2015-05-13 05:30,13,62.28,62.28,62.05,62.05,18
20150701|2015-05-13 06:00,13,62.16,62.25,62.14,62.24,27
20150701|2015-05-13 06:30,13,62.23,62.3,62.12,62.12,7
20150701|2015-05-13 07:00,13,62.11,62.37,62.11,62.35,93
20150701|2015-05-13 07:30,13,62.37,62.56,62.27,62.54,100
20150701|2015-05-13 08:00,13,62.57,62.57,62.17,62.42,130
20150701|2015-05-13 08:30,13,62.33,62.44,62.22,62.39,60
20150701|2015-05-13 09:00,13,62.28,62.39,62.2,62.39,123
20150701|2015-05-13 09:30,13,62.63,62.76,61.53,61.68,425
20150701|2015-05-13 10:00,13,61.56,61.99,61.52,61.99,164
20150701|2015-05-13 10:30,13,61.99,62.12,61.87,61.95,96
20150701|2015-05-13 11:00,13,61.9,62.29,61.86,62.07,146
20150701|2015-05-13 11:30,13,62.11,62.38,62.11,62.32,89
20150701|2015-05-13 12:00,13,62.31,62.43,62.17,62.17,327
20150701|2015-05-13 12:30,13,62.2,62.2,61.81,61.81,49
20150701|2015-05-13 13:00,13,61.81,61.88,61.44,61.46,353
20150701|2015-05-13 13:30,13,61.46,61.46,61.13,61.13,193
20150701|2015-05-13 14:00,13,61.19,61.28,61.17,61.28,35
20150701|2015-05-13 14:30,13,61.21,61.21,61.02,61.03,18
20150701|2015-05-13 15:00,13,61.1,61.1,61.08,61.08,13
20150701|2015-05-13 15:30,13,61.13,61.13,61.13,61.13,1
20150701|2015-05-13 16:00,13,61.06,61.06,61.06,61.06,1
20150701|2015-05-13 21:00,14,61.19,61.19,61.19,61.19,1
20150701|2015-05-13 23:30,14,61.35,61.37,61.35,61.37,2
20150701|2015-05-14 00:00,14,61.31,61.31,61.27,61.27,2
20150701|2015-05-14 00:30,14,61.24,61.28,61.24,61.28,3
20150701|2015-05-14 01:00,14,61.29,61.29,61.22,61.22,4
20150701|2015-05-14 01:30,14,61.35,61.35,61.35,61.35,1
20150701|2015-05-14 02:00,14,61.29,61.32,61.08,61.12,65
20150701|2015-05-14 02:30,14,61.1,61.13,60.99,61.11,65
20150701|2015-05-14 03:00,14,61.14,61.24,61.08,61.14,23
20150701|2015-05-14 03:30,14,61.15,61.3,61.15,61.22,22
20150701|2015-05-14 04:00,14,61.26,61.36,61.16,61.36,7
20150701|2015-05-14 04:30,14,61.33,61.52,61.33,61.42,86
20150701|2015-05-14 05:00,14,61.42,61.75,61.42,61.58,262
20150701|2015-05-14 05:30,14,61.56,61.67,61.56,61.57,53
20150701|2015-05-14 06:00,14,61.61,61.61,61.41,61.59,20
20150701|2015-05-14 06:30,14,61.54,61.63,61.54,61.6,15
20150701|2015-05-14 07:00,14,61.65,61.65,61.32,61.34,25
20150701|2015-05-14 07:30,14,61.31,61.36,61.13,61.33,64
20150701|2015-05-14 08:00,14,61.35,61.55,61.2,61.55,89
20150701|2015-05-14 08:30,14,61.53,61.71,61.39,61.63,115
20150701|2015-05-14 09:00,14,61.66,61.87,61.3,61.31,197
20150701|2015-05-14 09:30,14,61.33,61.36,61.01,61.09,369
20150701|2015-05-14 10:00,14,61.06,61.24,61,61.09,176
20150701|2015-05-14 10:30,14,61.15,61.15,60.61,60.61,557
20150701|2015-05-14 11:00,14,60.57,60.77,60.47,60.74,233
20150701|2015-05-14 11:30,14,60.73,60.84,60.4,60.41,301
20150701|2015-05-14 12:00,14,60.45,60.61,60.41,60.52,192
20150701|2015-05-14 12:30,14,60.45,60.64,60.45,60.6,100
20150701|2015-05-14 13:00,14,60.59,60.99,60.59,60.82,428
20150701|2015-05-14 13:30,14,60.81,60.84,60.73,60.77,65
20150701|2015-05-14 14:00,14,60.79,60.8,60.68,60.7,32
20150701|2015-05-14 14:30,14,60.69,60.76,60.67,60.73,36
20150701|2015-05-14 15:00,14,60.7,60.73,60.66,60.66,14
20150701|2015-05-14 16:00,14,60.7,60.7,60.65,60.69,4
20150701|2015-05-14 19:00,15,60.75,60.75,60.75,60.75,1
20150701|2015-05-14 20:00,15,60.7,60.71,60.68,60.68,4
20150701|2015-05-14 21:00,15,60.76,60.76,60.76,60.76,1
20150701|2015-05-14 22:00,15,60.63,60.68,60.62,60.64,15
20150701|2015-05-14 22:30,15,60.66,60.66,60.65,60.65,7
20150701|2015-05-15 00:00,15,60.72,60.72,60.72,60.72,1
20150701|2015-05-15 00:30,15,60.61,60.61,60.61,60.61,1
20150701|2015-05-15 01:00,15,60.7,60.81,60.7,60.74,8
20150701|2015-05-15 01:30,15,60.76,60.76,60.72,60.72,2
20150701|2015-05-15 02:00,15,60.65,60.65,60.42,60.49,120
20150701|2015-05-15 02:30,15,60.52,60.53,60.32,60.44,160
20150701|2015-05-15 03:00,15,60.41,60.6,60.36,60.52,44
20150701|2015-05-15 03:30,15,60.57,60.68,60.49,60.63,62
20150701|2015-05-15 04:00,15,60.66,60.66,60.43,60.47,37
20150701|2015-05-15 04:30,15,60.49,60.58,60.49,60.54,18
20150701|2015-05-15 05:00,15,60.49,60.64,60.48,60.56,63
20150701|2015-05-15 05:30,15,60.6,60.6,60.41,60.48,30
20150701|2015-05-15 06:00,15,60.51,60.64,60.48,60.52,44
20150701|2015-05-15 06:30,15,60.53,60.64,60.51,60.6,62
20150701|2015-05-15 07:00,15,60.62,60.63,60.43,60.5,327
20150701|2015-05-15 07:30,15,60.5,60.57,60.02,60.1,957
20150701|2015-05-15 08:00,15,60.08,60.08,59.6,59.61,946
20150701|2015-05-15 08:30,15,59.62,59.69,59.33,59.66,1545
20150701|2015-05-15 09:00,15,59.61,60.07,59.57,59.78,1057
20150701|2015-05-15 09:30,15,59.78,60.37,59.78,60.33,1353
20150701|2015-05-15 10:00,15,60.34,60.56,60.13,60.23,903
20150701|2015-05-15 10:30,15,60.23,60.45,60.19,60.41,493
20150701|2015-05-15 11:00,15,60.41,60.41,60.21,60.3,270
20150701|2015-05-15 11:30,15,60.34,60.47,60.2,60.39,281
20150701|2015-05-15 12:00,15,60.4,60.51,60.14,60.36,454
20150701|2015-05-15 12:30,15,60.34,60.68,60.25,60.65,707
20150701|2015-05-15 13:00,15,60.67,60.7,60.32,60.54,1088
20150701|2015-05-15 13:30,15,60.54,60.77,60.52,60.73,444
20150701|2015-05-15 14:00,15,60.69,60.77,60.67,60.69,32
20150701|2015-05-15 14:30,15,60.72,60.72,60.64,60.67,41
20150701|2015-05-15 15:00,15,60.69,60.71,60.69,60.71,32
20150701|2015-05-15 15:30,15,60.74,60.79,60.71,60.77,7
20150701|2015-05-15 16:00,15,60.76,60.76,60.69,60.69,7
20150701|2015-05-17 17:00,18,60.6,60.6,60.6,60.6,1
20150701|2015-05-17 21:00,18,60.73,60.73,60.56,60.57,75
20150701|2015-05-17 21:30,18,60.58,60.59,60.56,60.56,51
20150701|2015-05-17 22:00,18,60.58,60.61,60.58,60.61,2
20150701|2015-05-17 23:30,18,60.7,60.75,60.69,60.74,21
20150701|2015-05-18 01:00,18,60.73,60.87,60.69,60.86,19
20150701|2015-05-18 01:30,18,60.88,61.35,60.88,61.2,343
20150701|2015-05-18 02:00,18,61.21,61.71,61.16,61.63,348
20150701|2015-05-18 02:30,18,61.63,61.63,61.33,61.35,233
20150701|2015-05-18 03:00,18,61.4,61.42,61.01,61.06,192
20150701|2015-05-18 03:30,18,61.02,61.15,60.96,60.99,131
20150701|2015-05-18 04:00,18,60.98,60.98,60.82,60.98,174
20150701|2015-05-18 04:30,18,61,61.03,60.65,60.75,171
20150701|2015-05-18 05:00,18,60.74,60.87,60.69,60.77,168
20150701|2015-05-18 05:30,18,60.77,61.04,60.77,61.02,92
20150701|2015-05-18 06:00,18,61.03,61.14,60.96,61.06,101
20150701|2015-05-18 06:30,18,61.14,61.34,61.14,61.33,113
20150701|2015-05-18 07:00,18,61.32,61.46,61.04,61.08,236
20150701|2015-05-18 07:30,18,61.15,61.28,60.94,61.01,415
20150701|2015-05-18 08:00,18,60.95,60.96,60.4,60.46,894
20150701|2015-05-18 08:30,18,60.48,60.72,60.4,60.6,495
20150701|2015-05-18 09:00,18,60.57,60.81,60.31,60.47,756
20150701|2015-05-18 09:30,18,60.48,60.48,60.22,60.37,545
20150701|2015-05-18 10:00,18,60.36,60.49,60.18,60.33,546
20150701|2015-05-18 10:30,18,60.34,60.38,60.07,60.14,888
20150701|2015-05-18 11:00,18,60.12,60.44,60.12,60.42,472
20150701|2015-05-18 11:30,18,60.44,60.48,60.28,60.35,251
20150701|2015-05-18 12:00,18,60.35,60.44,60.2,60.21,281
20150701|2015-05-18 12:30,18,60.18,60.22,60.05,60.17,336
20150701|2015-05-18 13:00,18,60.17,60.43,59.84,60.27,1839
20150701|2015-05-18 13:30,18,60.27,60.43,60.22,60.39,182
20150701|2015-05-18 14:00,18,60.37,60.55,60.37,60.52,136
20150701|2015-05-18 14:30,18,60.51,60.55,60.42,60.48,45
20150701|2015-05-18 15:00,18,60.42,60.45,60.35,60.36,199
20150701|2015-05-18 15:30,18,60.48,60.48,60.45,60.45,3
20150701|2015-05-18 16:00,18,60.45,60.45,60.31,60.36,20
20150701|2015-05-18 16:30,18,60.32,60.32,60.32,60.32,9
20150701|2015-05-18 19:00,19,60.31,60.31,60.31,60.31,14
20150701|2015-05-18 19:30,19,60.34,60.38,60.34,60.38,6
20150701|2015-05-18 20:30,19,60.28,60.29,60.28,60.29,4
20150701|2015-05-18 21:00,19,60.24,60.24,60.21,60.21,2
20150701|2015-05-18 21:30,19,60.23,60.25,60.21,60.25,29
20150701|2015-05-18 23:30,19,60.23,60.23,60.23,60.23,1
20150701|2015-05-19 00:30,19,60.29,60.29,60.29,60.29,1
20150701|2015-05-19 01:00,19,60.24,60.24,60.05,60.12,14
20150701|2015-05-19 01:30,19,60.08,60.09,59.99,60.09,36
20150701|2015-05-19 02:00,19,60.08,60.08,59.61,59.72,479
20150701|2015-05-19 02:30,19,59.73,59.8,59.51,59.63,113
20150701|2015-05-19 03:00,19,59.66,59.79,59.44,59.67,353
20150701|2015-05-19 03:30,19,59.67,59.75,59.62,59.72,161
20150701|2015-05-19 04:00,19,59.75,59.77,59.59,59.61,68
20150701|2015-05-19 04:30,19,59.61,59.72,59.5,59.72,88
20150701|2015-05-19 05:00,19,59.68,59.74,59.64,59.65,424
20150701|2015-05-19 05:30,19,59.65,59.88,59.65,59.83,147
20150701|2015-05-19 06:00,19,59.84,59.92,59.71,59.75,93
20150701|2015-05-19 06:30,19,59.75,59.81,59.52,59.53,276
20150701|2015-05-19 07:00,19,59.55,59.59,59.38,59.38,318
20150701|2015-05-19 07:30,19,59.43,59.43,58.96,58.99,1311
20150701|2015-05-19 08:00,19,58.97,59.19,58.88,59.06,1408
20150701|2015-05-19 08:30,19,59.06,59.26,58.91,59.06,1186
20150701|2015-05-19 09:00,19,59.07,59.08,58.6,58.7,1746
20150701|2015-05-19 09:30,19,58.7,58.77,58.51,58.52,1568
20150701|2015-05-19 10:00,19,58.52,58.67,58.44,58.58,1241
20150701|2015-05-19 10:30,19,58.59,58.79,58.36,58.36,1312
20150701|2015-05-19 11:00,19,58.36,58.49,58.35,58.4,759
20150701|2015-05-19 11:30,19,58.41,58.43,58.05,58.13,1412
20150701|2015-05-19 12:00,19,58.14,58.19,58,58.18,1428
20150701|2015-05-19 12:30,19,58.17,58.28,58.07,58.14,1064
20150701|2015-05-19 13:00,19,58.16,58.18,57.93,57.98,1638
20150701|2015-05-19 13:30,19,57.98,58.14,57.98,58.09,216
20150701|2015-05-19 14:00,19,58.07,58.17,58.07,58.09,200
20150701|2015-05-19 14:30,19,58.09,58.16,58.07,58.11,69
20150701|2015-05-19 15:00,19,58.1,58.1,58.06,58.06,19
20150701|2015-05-19 15:30,19,58.31,58.35,58.17,58.25,72
20150701|2015-05-19 16:00,19,58.24,58.33,58.21,58.33,12
20150701|2015-05-19 16:30,19,58.32,58.32,58.31,58.32,18
20150701|2015-05-19 19:00,20,58.32,58.38,58.32,58.37,38
20150701|2015-05-19 19:30,20,58.36,58.44,58.35,58.44,11
20150701|2015-05-19 20:00,20,58.44,58.47,58.43,58.44,14
20150701|2015-05-19 20:30,20,58.44,58.45,58.44,58.44,14
20150701|2015-05-19 21:00,20,58.46,58.54,58.46,58.53,11
20150701|2015-05-19 21:30,20,58.5,58.5,58.5,58.5,1
20150701|2015-05-19 22:30,20,58.58,58.67,58.58,58.63,58
20150701|2015-05-19 23:00,20,58.66,58.66,58.66,58.66,2
20150701|2015-05-19 23:30,20,58.62,58.62,58.6,58.6,6
20150701|2015-05-20 00:00,20,58.58,58.58,58.58,58.58,1
20150701|2015-05-20 00:30,20,58.51,58.51,58.38,58.4,24
20150701|2015-05-20 01:00,20,58.39,58.39,58.23,58.32,85
20150701|2015-05-20 01:30,20,58.23,58.39,58.1,58.34,129
20150701|2015-05-20 02:00,20,58.38,58.72,58.38,58.54,304
20150701|2015-05-20 02:30,20,58.57,58.79,58.5,58.71,301
20150701|2015-05-20 03:00,20,58.72,58.9,58.72,58.8,443
20150701|2015-05-20 03:30,20,58.79,58.8,58.52,58.53,321
20150701|2015-05-20 04:00,20,58.52,58.66,58.48,58.54,425
20150701|2015-05-20 04:30,20,58.56,58.63,58.51,58.51,30
20150701|2015-05-20 05:00,20,58.54,58.63,58.49,58.55,47
20150701|2015-05-20 05:30,20,58.58,58.64,58.51,58.51,95
20150701|2015-05-20 06:00,20,58.54,58.72,58.53,58.7,32
20150701|2015-05-20 06:30,20,58.69,58.7,58.56,58.59,45
20150701|2015-05-20 07:00,20,58.63,58.63,58.37,58.47,228
20150701|2015-05-20 07:30,20,58.52,58.66,58.51,58.64,239
20150701|2015-05-20 08:00,20,58.66,58.82,58.51,58.71,565
20150701|2015-05-20 08:30,20,58.71,58.88,58.65,58.7,770
20150701|2015-05-20 09:00,20,58.72,58.83,58.68,58.77,376
20150701|2015-05-20 09:30,20,58.87,58.97,58.18,58.57,2394
20150701|2015-05-20 10:00,20,58.59,59.04,58.54,58.68,1468
20150701|2015-05-20 10:30,20,58.7,58.93,58.64,58.75,578
20150701|2015-05-20 11:00,20,58.75,58.95,58.72,58.95,499
20150701|2015-05-20 11:30,20,58.96,58.98,58.75,58.88,336
20150701|2015-05-20 12:00,20,58.89,58.9,58.72,58.84,263
20150701|2015-05-20 12:30,20,58.85,58.96,58.82,58.89,315
20150701|2015-05-20 13:00,20,58.91,59.03,58.63,58.98,2431
20150701|2015-05-20 13:30,20,58.98,59,58.88,58.92,172
20150701|2015-05-20 14:00,20,58.96,58.96,58.86,58.87,77
20150701|2015-05-20 14:30,20,58.9,58.91,58.7,58.71,40
20150701|2015-05-20 15:00,20,58.71,58.74,58.71,58.74,5
20150701|2015-05-20 15:30,20,58.75,58.8,58.75,58.75,3
20150701|2015-05-20 16:00,20,58.79,58.83,58.79,58.83,7
20150701|2015-05-20 16:30,20,58.81,58.9,58.81,58.88,32
20150701|2015-05-20 19:00,21,58.84,58.84,58.78,58.78,4
20150701|2015-05-20 19:30,21,58.76,58.78,58.76,58.78,3
20150701|2015-05-20 21:00,21,58.99,59.13,58.98,59.09,22
20150701|2015-05-20 21:30,21,59.09,59.2,59.09,59.12,19
20150701|2015-05-20 22:00,21,59.05,59.12,59.03,59.12,52
20150701|2015-05-20 22:30,21,59.04,59.04,59.04,59.04,3
20150701|2015-05-21 00:00,21,59.12,59.12,59.12,59.12,72
20150701|2015-05-21 00:30,21,59.1,59.2,59.1,59.2,32
20150701|2015-05-21 01:00,21,59.16,59.25,59.15,59.15,8
20150701|2015-05-21 01:30,21,59.09,59.13,59.09,59.12,4
20150701|2015-05-21 02:00,21,59.16,59.37,59.16,59.3,155
20150701|2015-05-21 02:30,21,59.28,59.33,59.2,59.3,50
20150701|2015-05-21 03:00,21,59.28,59.28,59.15,59.23,68
20150701|2015-05-21 03:30,21,59.24,59.67,59.22,59.63,379
20150701|2015-05-21 04:00,21,59.63,59.7,59.58,59.63,145
20150701|2015-05-21 04:30,21,59.69,59.72,59.5,59.6,129
20150701|2015-05-21 05:00,21,59.59,59.78,59.59,59.72,171
20150701|2015-05-21 05:30,21,59.73,59.86,59.69,59.84,163
20150701|2015-05-21 06:00,21,59.83,59.83,59.67,59.68,67
20150701|2015-05-21 06:30,21,59.63,59.69,59.51,59.59,86
20150701|2015-05-21 07:00,21,59.59,59.63,59.42,59.51,203
20150701|2015-05-21 07:30,21,59.52,59.73,59.35,59.69,356
20150701|2015-05-21 08:00,21,59.73,60.15,59.68,60,1271
20150701|2015-05-21 08:30,21,60.01,60.03,59.79,59.96,551
20150701|2015-05-21 09:00,21,59.98,60.42,59.92,60.31,2079
20150701|2015-05-21 09:30,21,60.38,60.62,60.31,60.62,1074
20150701|2015-05-21 10:00,21,60.61,60.74,60.46,60.71,1676
20150701|2015-05-21 10:30,21,60.72,60.88,60.62,60.65,860
20150701|2015-05-21 11:00,21,60.66,60.85,60.64,60.75,387
20150701|2015-05-21 11:30,21,60.76,60.93,60.68,60.73,583
20150701|2015-05-21 12:00,21,60.71,60.71,60.37,60.37,626
20150701|2015-05-21 12:30,21,60.37,60.52,60.27,60.29,423
20150701|2015-05-21 13:00,21,60.33,60.77,60.28,60.71,2200
20150701|2015-05-21 13:30,21,60.7,60.87,60.7,60.75,217
20150701|2015-05-21 14:00,21,60.75,60.77,60.71,60.75,37
20150701|2015-05-21 14:30,21,60.72,60.73,60.64,60.67,113
20150701|2015-05-21 15:00,21,60.62,60.72,60.62,60.71,38
20150701|2015-05-21 15:30,21,60.72,60.75,60.72,60.75,5
20150701|2015-05-21 16:00,21,60.69,60.7,60.64,60.64,4
20150701|2015-05-21 16:30,21,60.69,60.72,60.69,60.72,34
20150701|2015-05-21 19:00,22,60.71,60.71,60.71,60.71,1
20150701|2015-05-21 20:00,22,60.66,60.66,60.66,60.66,1
20150701|2015-05-21 20:30,22,60.66,60.66,60.66,60.66,2
20150701|2015-05-21 21:30,22,60.57,60.57,60.53,60.57,22
20150701|2015-05-21 22:00,22,60.56,60.59,60.55,60.59,4
20150701|2015-05-21 23:30,22,60.62,60.62,60.62,60.62,1
20150701|2015-05-22 00:00,22,60.6,60.61,60.6,60.61,2
20150701|2015-05-22 00:30,22,60.62,60.62,60.61,60.61,2
20150701|2015-05-22 01:00,22,60.57,60.59,60.54,60.59,7
20150701|2015-05-22 01:30,22,60.62,60.76,60.61,60.76,19
20150701|2015-05-22 02:00,22,60.65,60.75,60.56,60.56,182
20150701|2015-05-22 02:30,22,60.54,60.67,60.38,60.44,162
20150701|2015-05-22 03:00,22,60.41,60.55,60.4,60.55,98
20150701|2015-05-22 03:30,22,60.57,60.59,60.52,60.59,27
20150701|2015-05-22 04:00,22,60.57,60.58,60.33,60.41,302
20150701|2015-05-22 04:30,22,60.42,60.46,60.28,60.46,176
20150701|2015-05-22 05:00,22,60.42,60.5,60.32,60.4,137
20150701|2015-05-22 05:30,22,60.38,60.41,60.13,60.16,211
20150701|2015-05-22 06:00,22,60.2,60.2,60.09,60.15,84
20150701|2015-05-22 06:30,22,60.1,60.23,60.08,60.2,95
20150701|2015-05-22 07:00,22,60.18,60.27,60.14,60.23,162
20150701|2015-05-22 07:30,22,60.25,60.33,59.72,59.83,996
20150701|2015-05-22 08:00,22,59.84,59.85,59.35,59.49,1590
20150701|2015-05-22 08:30,22,59.48,60.14,59.46,60.13,1354
20150701|2015-05-22 09:00,22,60.12,60.13,59.82,59.88,1169
20150701|2015-05-22 09:30,22,59.9,60.11,59.86,59.92,700
20150701|2015-05-22 10:00,22,59.93,59.94,59.6,59.83,1494
20150701|2015-05-22 10:30,22,59.84,59.91,59.69,59.8,465
20150701|2015-05-22 11:00,22,59.81,59.85,59.71,59.74,334
20150701|2015-05-22 11:30,22,59.75,59.75,59.55,59.64,385
20150701|2015-05-22 12:00,22,59.64,59.81,59.58,59.62,543
20150701|2015-05-22 12:30,22,59.63,59.92,59.6,59.9,361
20150701|2015-05-22 13:00,22,59.88,59.95,59.63,59.65,1539
20150701|2015-05-22 13:30,22,59.65,59.74,59.63,59.71,273
20150701|2015-05-22 14:00,22,59.79,59.89,59.79,59.87,55
20150701|2015-05-22 14:30,22,59.87,59.89,59.85,59.88,35
20150701|2015-05-22 15:00,22,59.95,59.96,59.94,59.94,24
20150701|2015-05-22 15:30,22,59.89,59.89,59.87,59.87,7
20150701|2015-05-24 17:00,25,59.91,59.91,59.91,59.91,1
20150701|2015-05-24 21:30,25,59.84,59.87,59.84,59.87,6
20150701|2015-05-24 22:30,25,59.8,59.8,59.8,59.8,1
20150701|2015-05-24 23:30,25,59.8,59.83,59.8,59.83,12
20150701|2015-05-25 00:00,25,59.73,59.73,59.73,59.73,2
20150701|2015-05-25 02:00,25,59.8,59.96,59.79,59.96,76
20150701|2015-05-25 02:30,25,59.92,59.93,59.72,59.72,80
20150701|2015-05-25 03:00,25,59.7,59.7,59.11,59.22,222
20150701|2015-05-25 03:30,25,59.28,59.39,59.23,59.39,52
20150701|2015-05-25 04:00,25,59.34,59.47,59.34,59.42,36
20150701|2015-05-25 04:30,25,59.44,59.45,59.21,59.28,57
20150701|2015-05-25 05:00,25,59.32,59.41,59.32,59.41,5
20150701|2015-05-25 05:30,25,59.39,59.56,59.39,59.4,72
20150701|2015-05-25 06:00,25,59.19,59.27,59.19,59.26,16
20150701|2015-05-25 06:30,25,59.26,59.33,59.18,59.33,22
20150701|2015-05-25 07:00,25,59.3,59.46,59.22,59.43,80
20150701|2015-05-25 07:30,25,59.44,59.49,59.31,59.43,136
20150701|2015-05-25 08:00,25,59.44,59.48,59.23,59.46,125
20150701|2015-05-25 08:30,25,59.47,59.5,59.35,59.43,129
20150701|2015-05-25 09:00,25,59.41,59.41,59.25,59.32,157
20150701|2015-05-25 09:30,25,59.33,59.68,59.32,59.68,115
20150701|2015-05-25 10:00,25,59.65,60.13,59.65,60.06,136
20150701|2015-05-25 10:30,25,60.05,60.25,60,60.05,102
20150701|2015-05-25 11:00,25,60.04,60.05,59.82,59.86,90
20150701|2015-05-25 11:30,25,59.84,59.9,59.72,59.83,221
20150701|2015-05-25 12:00,25,59.79,60.05,59.79,59.99,95
20150701|2015-05-25 19:00,26,59.86,59.86,59.82,59.82,2
20150701|2015-05-25 19:30,26,59.83,59.83,59.83,59.83,2
20150701|2015-05-25 21:00,26,59.73,59.75,59.73,59.75,10
20150701|2015-05-25 22:00,26,59.8,59.8,59.8,59.8,3
20150701|2015-05-25 23:00,26,59.74,59.74,59.74,59.74,1
20150701|2015-05-25 23:30,26,59.8,59.84,59.77,59.82,13
20150701|2015-05-26 00:00,26,59.79,59.9,59.79,59.88,235
20150701|2015-05-26 00:30,26,59.89,59.9,59.86,59.86,5
20150701|2015-05-26 01:00,26,59.9,59.93,59.61,59.63,16
20150701|2015-05-26 01:30,26,59.61,59.66,59.45,59.45,66
20150701|2015-05-26 02:00,26,59.46,59.6,59.38,59.58,50
20150701|2015-05-26 02:30,26,59.65,59.76,59.65,59.65,67
20150701|2015-05-26 03:00,26,59.57,59.58,59.2,59.4,227
20150701|2015-05-26 03:30,26,59.32,59.37,59.16,59.27,120
20150701|2015-05-26 04:00,26,59.25,59.4,59.24,59.32,57
20150701|2015-05-26 04:30,26,59.27,59.37,59.25,59.37,34
20150701|2015-05-26 05:00,26,59.31,59.37,59.27,59.37,69
20150701|2015-05-26 05:30,26,59.34,59.43,59.31,59.42,53
20150701|2015-05-26 06:00,26,59.4,59.46,59.34,59.35,44
20150701|2015-05-26 06:30,26,59.36,59.49,59.3,59.49,76
20150701|2015-05-26 07:00,26,59.48,59.49,58.97,59.13,493
20150701|2015-05-26 07:30,26,59.07,59.08,58.62,58.66,1210
20150701|2015-05-26 08:00,26,58.66,58.67,58.34,58.61,1510
20150701|2015-05-26 08:30,26,58.64,58.87,58.5,58.78,838
20150701|2015-05-26 09:00,26,58.77,58.78,58.37,58.44,1163
20150701|2015-05-26 09:30,26,58.42,58.56,58.28,58.43,1263
20150701|2015-05-26 10:00,26,58.44,58.47,58.11,58.18,1808
20150701|2015-05-26 10:30,26,58.17,58.29,58.08,58.13,1158
20150701|2015-05-26 11:00,26,58.13,58.35,58.09,58.15,677
20150701|2015-05-26 11:30,26,58.16,58.2,57.72,57.82,1388
20150701|2015-05-26 12:00,26,57.82,57.98,57.75,57.93,681
20150701|2015-05-26 12:30,26,57.93,58.14,57.87,58.09,536
20150701|2015-05-26 13:00,26,58.08,58.21,57.89,58.02,1657
20150701|2015-05-26 13:30,26,58.05,58.18,58.05,58.14,263
20150701|2015-05-26 14:00,26,58.15,58.19,58.04,58.11,128
20150701|2015-05-26 14:30,26,58.13,58.27,58.08,58.27,38
20150701|2015-05-26 15:00,26,58.24,58.38,58.23,58.37,40
20150701|2015-05-26 15:30,26,58.39,58.4,58.34,58.34,9
20150701|2015-05-26 16:00,26,58.4,58.4,58.34,58.36,5
20150701|2015-05-26 19:00,27,58.37,58.37,58.37,58.37,1
20150701|2015-05-26 19:30,27,58.36,58.36,58.36,58.36,2
20150701|2015-05-26 20:00,27,58.35,58.41,58.35,58.36,21
20150701|2015-05-26 20:30,27,58.34,58.45,58.33,58.37,85
20150701|2015-05-26 21:00,27,58.35,58.36,58.3,58.33,51
20150701|2015-05-26 21:30,27,58.33,58.37,58.32,58.37,14
20150701|2015-05-26 22:30,27,58.4,58.44,58.39,58.39,21
20150701|2015-05-26 23:00,27,58.4,58.4,58.4,58.4,1
20150701|2015-05-26 23:30,27,58.4,58.4,58.4,58.4,1
20150701|2015-05-27 00:00,27,58.41,58.69,58.41,58.58,77
20150701|2015-05-27 00:30,27,58.63,58.65,58.6,58.65,51
20150701|2015-05-27 01:00,27,58.62,58.66,58.59,58.66,5
20150701|2015-05-27 01:30,27,58.68,58.8,58.66,58.79,31
20150701|2015-05-27 02:00,27,58.81,58.81,58.67,58.69,131
20150701|2015-05-27 02:30,27,58.73,58.73,58.61,58.66,147
20150701|2015-05-27 03:00,27,58.64,58.94,58.63,58.9,132
20150701|2015-05-27 03:30,27,58.9,58.9,58.69,58.76,90
20150701|2015-05-27 04:00,27,58.75,58.83,58.71,58.71,24
20150701|2015-05-27 04:30,27,58.73,58.73,58.38,58.55,132
20150701|2015-05-27 05:00,27,58.56,58.56,58.15,58.28,272
20150701|2015-05-27 05:30,27,58.34,58.34,58.09,58.24,186
20150701|2015-05-27 06:00,27,58.3,58.41,58.19,58.4,108
20150701|2015-05-27 06:30,27,58.38,58.44,58.08,58.14,126
20150701|2015-05-27 07:00,27,58.14,58.14,57.86,57.91,600
20150701|2015-05-27 07:30,27,57.95,58.09,57.6,57.67,1590
20150701|2015-05-27 08:00,27,57.67,57.78,57.46,57.55,1288
20150701|2015-05-27 08:30,27,57.57,58.3,57.42,58.11,2363
20150701|2015-05-27 09:00,27,58.11,58.2,57.88,57.89,1900
20150701|2015-05-27 09:30,27,57.88,58.03,57.63,57.85,1019
20150701|2015-05-27 10:00,27,57.84,58.13,57.75,58.08,1146
20150701|2015-05-27 10:30,27,58.07,58.36,57.94,57.94,1279
20150701|2015-05-27 11:00,27,57.95,58.02,57.87,57.87,311
20150701|2015-05-27 11:30,27,57.87,57.9,57.71,57.78,628
20150701|2015-05-27 12:00,27,57.77,57.87,57.6,57.84,789
20150701|2015-05-27 12:30,27,57.87,57.93,57.62,57.66,451
20150701|2015-05-27 13:00,27,57.66,57.7,57.4,57.57,1259
20150701|2015-05-27 13:30,27,57.57,57.61,57.51,57.54,277
20150701|2015-05-27 14:00,27,57.53,57.66,57.51,57.61,310
20150701|2015-05-27 14:30,27,57.62,57.67,57.58,57.63,139
20150701|2015-05-27 15:00,27,57.63,57.77,57.63,57.76,25
20150701|2015-05-27 15:30,27,57.79,57.79,57.37,57.62,216
20150701|2015-05-27 16:00,27,57.61,57.63,57.61,57.63,8
20150701|2015-05-27 16:30,27,57.63,57.63,57.63,57.63,2
20150701|2015-05-27 19:30,28,57.67,57.67,57.67,57.67,1
20150701|2015-05-27 20:00,28,57.86,57.9,57.86,57.9,6
20150701|2015-05-27 20:30,28,57.82,57.83,57.82,57.82,3
20150701|2015-05-27 21:30,28,57.78,57.78,57.73,57.73,5
20150701|2015-05-27 22:00,28,57.73,57.76,57.71,57.71,4
20150701|2015-05-27 22:30,28,57.7,57.7,57.7,57.7,1
20150701|2015-05-27 23:00,28,57.73,57.79,57.73,57.79,3
20150701|2015-05-27 23:30,28,57.8,57.8,57.8,57.8,1
20150701|2015-05-28 00:00,28,57.75,57.75,57.71,57.71,3
20150701|2015-05-28 00:30,28,57.75,57.77,57.75,57.77,23
20150701|2015-05-28 01:00,28,57.73,57.93,57.63,57.93,74
20150701|2015-05-28 01:30,28,57.92,58.02,57.81,57.81,317
20150701|2015-05-28 02:00,28,57.77,57.81,57.5,57.63,186
20150701|2015-05-28 02:30,28,57.55,57.84,57.45,57.69,95
20150701|2015-05-28 03:00,28,57.69,57.93,57.67,57.78,184
20150701|2015-05-28 03:30,28,57.77,57.88,57.61,57.85,372
20150701|2015-05-28 04:00,28,57.82,57.85,57.71,57.77,232
20150701|2015-05-28 04:30,28,57.8,57.83,57.65,57.73,235
20150701|2015-05-28 05:00,28,57.74,57.79,57.69,57.73,49
20150701|2015-05-28 05:30,28,57.72,57.72,57.6,57.69,41
20150701|2015-05-28 06:00,28,57.68,57.69,57.43,57.48,81
20150701|2015-05-28 06:30,28,57.48,57.57,57.33,57.5,113
20150701|2015-05-28 07:00,28,57.47,57.56,57.37,57.5,184
20150701|2015-05-28 07:30,28,57.51,57.86,57.1,57.18,1447
20150701|2015-05-28 08:00,28,57.15,57.23,56.84,56.9,997
20150701|2015-05-28 08:30,28,56.89,57.01,56.73,56.85,901
20150701|2015-05-28 09:00,28,56.78,57.14,56.69,56.95,1175
20150701|2015-05-28 09:30,28,56.98,56.98,56.5,56.64,1234
20150701|2015-05-28 10:00,28,56.68,57.28,56.68,57.12,2513
20150701|2015-05-28 10:30,28,57.11,57.43,56.93,56.98,1342
20150701|2015-05-28 11:00,28,57,57.09,56.83,56.94,481
20150701|2015-05-28 11:30,28,56.94,57.01,56.79,57,377
20150701|2015-05-28 12:00,28,56.99,57.25,56.99,57.09,723
20150701|2015-05-28 12:30,28,57.14,57.31,57.11,57.19,356
20150701|2015-05-28 13:00,28,57.16,57.77,56.93,57.7,2291
20150701|2015-05-28 13:30,28,57.69,57.9,57.66,57.85,454
20150701|2015-05-28 14:00,28,57.84,57.87,57.74,57.8,70
20150701|2015-05-28 14:30,28,57.78,57.9,57.78,57.86,136
20150701|2015-05-28 15:00,28,57.88,57.98,57.88,57.98,48
20150701|2015-05-28 15:30,28,57.96,58.05,57.96,58.04,55
20150701|2015-05-28 16:00,28,58,58.04,57.94,57.96,9
20150701|2015-05-28 19:00,29,58.15,58.29,58.15,58.29,22
20150701|2015-05-28 19:30,29,58.33,58.38,58.27,58.27,27
20150701|2015-05-28 20:00,29,58.31,58.43,58.25,58.35,187
20150701|2015-05-28 20:30,29,58.35,58.38,58.29,58.31,101
20150701|2015-05-28 21:00,29,58.32,58.41,58.3,58.3,33
20150701|2015-05-28 21:30,29,58.33,58.33,58.31,58.33,9
20150701|2015-05-28 22:00,29,58.37,58.38,58.37,58.37,5
20150701|2015-05-28 22:30,29,58.35,58.35,58.35,58.35,5
20150701|2015-05-28 23:00,29,58.41,58.41,58.32,58.36,33
20150701|2015-05-28 23:30,29,58.32,58.34,58.26,58.26,4
20150701|2015-05-29 00:30,29,58.26,58.26,58.26,58.26,4
20150701|2015-05-29 01:00,29,58.23,58.28,58.2,58.21,13
20150701|2015-05-29 01:30,29,58.15,58.15,58.04,58.08,78
20150701|2015-05-29 02:00,29,58.11,58.24,58.05,58.21,142
20150701|2015-05-29 02:30,29,58.23,58.48,58.23,58.38,276
20150701|2015-05-29 03:00,29,58.39,58.57,58.23,58.26,416
20150701|2015-05-29 03:30,29,58.26,58.51,58.23,58.48,229
20150701|2015-05-29 04:00,29,58.48,58.5,58.36,58.49,117
20150701|2015-05-29 04:30,29,58.46,58.51,58.29,58.31,86
20150701|2015-05-29 05:00,29,58.3,58.48,58.29,58.4,61
20150701|2015-05-29 05:30,29,58.4,58.47,58.36,58.36,63
20150701|2015-05-29 06:00,29,58.36,58.39,58.28,58.35,123
20150701|2015-05-29 06:30,29,58.33,58.73,58.33,58.53,252
20150701|2015-05-29 07:00,29,58.52,58.53,58.27,58.45,278
20150701|2015-05-29 07:30,29,58.4,58.51,57.83,57.83,1066
20150701|2015-05-29 08:00,29,57.83,58.1,57.73,58.06,912
20150701|2015-05-29 08:30,29,58.08,58.57,58.03,58.53,1484
20150701|2015-05-29 09:00,29,58.6,59.2,58.35,59.13,2241
20150701|2015-05-29 09:30,29,59.13,59.36,59.06,59.23,1257
20150701|2015-05-29 10:00,29,59.22,59.6,59.21,59.56,1827
20150701|2015-05-29 10:30,29,59.58,59.8,59.42,59.54,1601
20150701|2015-05-29 11:00,29,59.52,59.76,59.51,59.74,723
20150701|2015-05-29 11:30,29,59.74,59.96,59.7,59.96,1064
20150701|2015-05-29 12:00,29,59.98,60.52,59.89,60.29,3007
20150701|2015-05-29 12:30,29,60.29,60.61,60.21,60.51,1693
20150701|2015-05-29 13:00,29,60.51,60.7,60.24,60.27,3265
20150701|2015-05-29 13:30,29,60.16,60.22,60,60.16,394
20150701|2015-05-29 14:00,29,60.18,60.27,60.1,60.21,353
20150701|2015-05-29 14:30,29,60.17,60.25,60.16,60.18,99
20150701|2015-05-29 15:00,29,60.21,60.31,60.2,60.31,22
20150701|2015-05-29 15:30,29,60.31,60.31,60.31,60.31,2
20150701|2015-05-29 16:00,29,60.31,60.31,60.25,60.25,19
20150701|2015-05-31 17:00,1,60.08,60.08,60.08,60.08,12
20150701|2015-05-31 18:00,1,59.94,59.94,59.94,59.94,1
20150701|2015-05-31 19:00,1,59.89,59.9,59.89,59.9,3
20150701|2015-05-31 20:00,1,59.81,59.84,59.8,59.8,22
20150701|2015-05-31 20:30,1,59.78,59.86,59.77,59.86,14
20150701|2015-05-31 21:00,1,59.85,59.86,59.85,59.86,3
20150701|2015-05-31 21:30,1,59.81,59.81,59.81,59.81,3
20150701|2015-05-31 22:00,1,59.8,59.8,59.79,59.79,11
20150701|2015-05-31 22:30,1,59.87,59.87,59.87,59.87,2
20150701|2015-05-31 23:30,1,59.9,59.9,59.9,59.9,1
20150701|2015-06-01 00:00,1,59.84,59.88,59.84,59.86,4
20150701|2015-06-01 00:30,1,59.87,59.89,59.79,59.79,6
20150701|2015-06-01 01:00,1,59.79,59.9,59.78,59.82,15
20150701|2015-06-01 01:30,1,59.85,59.96,59.83,59.83,40
20150701|2015-06-01 02:00,1,59.86,59.92,59.59,59.61,247
20150701|2015-06-01 02:30,1,59.63,59.67,59.54,59.6,148
20150701|2015-06-01 03:00,1,59.61,59.85,59.6,59.77,105
20150701|2015-06-01 03:30,1,59.71,59.79,59.66,59.71,99
20150701|2015-06-01 04:00,1,59.68,59.78,59.61,59.7,82
20150701|2015-06-01 04:30,1,59.68,59.74,59.58,59.58,68
20150701|2015-06-01 05:00,1,59.58,59.62,59.47,59.6,122
20150701|2015-06-01 05:30,1,59.6,59.69,59.57,59.66,158
20150701|2015-06-01 06:00,1,59.66,59.69,59.57,59.57,50
20150701|2015-06-01 06:30,1,59.53,59.79,59.53,59.79,170
20150701|2015-06-01 07:00,1,59.74,59.98,59.71,59.89,242
20150701|2015-06-01 07:30,1,59.88,60.11,59.63,59.64,633
20150701|2015-06-01 08:00,1,59.65,60.31,59.64,60.28,1367
20150701|2015-06-01 08:30,1,60.28,60.47,60.04,60.38,1362
20150701|2015-06-01 09:00,1,60.4,60.63,59.96,59.96,2033
20150701|2015-06-01 09:30,1,59.97,60.07,59.72,59.76,1189
20150701|2015-06-01 10:00,1,59.74,59.76,59.34,59.41,1629
20150701|2015-06-01 10:30,1,59.4,59.74,59.37,59.62,532
20150701|2015-06-01 11:00,1,59.63,59.8,59.52,59.54,481
20150701|2015-06-01 11:30,1,59.54,59.72,59.41,59.57,473
20150701|2015-06-01 12:00,1,59.6,60,59.56,59.89,728
20150701|2015-06-01 12:30,1,59.93,60.13,59.83,59.84,976
20150701|2015-06-01 13:00,1,59.84,60.38,59.77,60.23,2568
20150701|2015-06-01 13:30,1,60.23,60.28,60.16,60.19,378
20150701|2015-06-01 14:00,1,60.2,60.29,60.2,60.28,103
20150701|2015-06-01 14:30,1,60.27,60.35,60.2,60.32,141
20150701|2015-06-01 15:00,1,60.38,60.4,60.26,60.27,79
20150701|2015-06-01 15:30,1,60.27,60.27,60.27,60.27,3
20150701|2015-06-01 16:00,1,60.22,60.23,60.22,60.23,2
20150701|2015-06-01 16:30,1,60.22,60.25,60.16,60.25,12
20150701|2015-06-01 19:00,2,60.14,60.14,60.14,60.14,2
20150701|2015-06-01 21:00,2,60.12,60.16,60.12,60.16,5
20150701|2015-06-01 21:30,2,60.15,60.15,60.15,60.15,3
20150701|2015-06-01 22:30,2,60.25,60.25,60.25,60.25,1
20150701|2015-06-01 23:30,2,60.21,60.21,60.15,60.15,2
20150701|2015-06-02 00:00,2,60.14,60.15,60.12,60.15,5
20150701|2015-06-02 00:30,2,60.2,60.2,60.17,60.17,3
20150701|2015-06-02 01:00,2,60.19,60.39,60.12,60.39,20
20150701|2015-06-02 01:30,2,60.42,60.48,60.32,60.48,19
20150701|2015-06-02 02:00,2,60.4,60.83,60.4,60.73,260
20150701|2015-06-02 02:30,2,60.72,60.84,60.62,60.68,244
20150701|2015-06-02 03:00,2,60.65,61.13,60.65,60.97,549
20150701|2015-06-02 03:30,2,61.02,61.16,60.86,60.95,262
20150701|2015-06-02 04:00,2,61.04,61.06,60.79,60.82,97
20150701|2015-06-02 04:30,2,60.73,60.83,60.64,60.83,83
20150701|2015-06-02 05:00,2,60.83,61.02,60.68,60.83,204
20150701|2015-06-02 05:30,2,60.8,60.85,60.73,60.73,11
20150701|2015-06-02 06:00,2,60.82,61.09,60.82,61.03,108
20150701|2015-06-02 06:30,2,61.04,61.14,60.91,60.92,160
20150701|2015-06-02 07:00,2,60.93,61.11,60.67,60.68,525
20150701|2015-06-02 07:30,2,60.69,60.76,60.33,60.64,1461
20150701|2015-06-02 08:00,2,60.64,61.23,60.54,60.79,1448
20150701|2015-06-02 08:30,2,60.78,60.81,60.46,60.59,1011
20150701|2015-06-02 09:00,2,60.6,60.69,60.4,60.61,716
20150701|2015-06-02 09:30,2,60.61,61.09,60.61,61,1007
20150701|2015-06-02 10:00,2,61,61.1,60.81,60.99,737
20150701|2015-06-02 10:30,2,60.97,61.06,60.67,60.99,1351
20150701|2015-06-02 11:00,2,60.99,61.28,60.94,61.19,753
20150701|2015-06-02 11:30,2,61.21,61.58,61.18,61.57,1109
20150701|2015-06-02 12:00,2,61.53,61.55,61.27,61.38,1164
20150701|2015-06-02 12:30,2,61.39,61.4,61.23,61.33,441
20150701|2015-06-02 13:00,2,61.32,61.45,61.04,61.29,886
20150701|2015-06-02 13:30,2,61.27,61.38,61.27,61.34,279
20150701|2015-06-02 14:00,2,61.33,61.35,61.3,61.34,65
20150701|2015-06-02 14:30,2,61.33,61.38,61.3,61.3,77
20150701|2015-06-02 15:00,2,61.3,61.4,61.3,61.4,42
20150701|2015-06-02 15:30,2,61.34,61.49,60.94,61.02,135
20150701|2015-06-02 16:00,2,61.03,61.04,60.98,60.98,6
20150701|2015-06-02 16:30,2,60.99,60.99,60.96,60.96,12
20150701|2015-06-02 19:30,3,60.91,60.91,60.91,60.91,1
20150701|2015-06-02 20:30,3,60.98,60.98,60.98,60.98,1
20150701|2015-06-02 21:30,3,60.97,60.97,60.97,60.97,1
20150701|2015-06-02 22:00,3,60.91,60.91,60.9,60.9,2
20150701|2015-06-02 22:30,3,60.82,60.82,60.82,60.82,1
20150701|2015-06-02 23:00,3,60.83,60.87,60.83,60.87,9
20150701|2015-06-02 23:30,3,60.84,60.92,60.84,60.92,7
20150701|2015-06-03 00:00,3,60.92,60.92,60.92,60.92,10
20150701|2015-06-03 01:00,3,60.85,60.86,60.77,60.77,7
20150701|2015-06-03 01:30,3,60.65,60.82,60.63,60.76,18
20150701|2015-06-03 02:00,3,60.7,60.75,60.59,60.65,107
20150701|2015-06-03 02:30,3,60.66,60.72,60.62,60.7,134
20150701|2015-06-03 03:00,3,60.72,60.78,60.64,60.7,169
20150701|2015-06-03 03:30,3,60.7,60.75,60.46,60.53,89
20150701|2015-06-03 04:00,3,60.54,60.58,60.14,60.25,318
20150701|2015-06-03 04:30,3,60.24,60.24,59.7,59.88,460
20150701|2015-06-03 05:00,3,59.94,59.98,59.81,59.86,96
20150701|2015-06-03 05:30,3,59.91,60.03,59.89,59.94,98
20150701|2015-06-03 06:00,3,59.96,60.02,59.9,59.99,44
20150701|2015-06-03 06:30,3,60.07,60.84,60.06,60.39,563
20150701|2015-06-03 07:00,3,60.35,60.45,60.1,60.33,358
20150701|2015-06-03 07:30,3,60.34,60.34,59.97,60.22,516
20150701|2015-06-03 08:00,3,60.25,60.81,60.17,60.69,1015
20150701|2015-06-03 08:30,3,60.66,60.88,60.66,60.83,454
20150701|2015-06-03 09:00,3,60.85,60.96,60.67,60.85,392
20150701|2015-06-03 09:30,3,60.89,61.39,60.37,60.39,2303
20150701|2015-06-03 10:00,3,60.4,60.56,60.26,60.32,970
20150701|2015-06-03 10:30,3,60.34,60.37,60.04,60.2,638
20150701|2015-06-03 11:00,3,60.22,60.24,60.08,60.09,311
20150701|2015-06-03 11:30,3,60.09,60.11,59.77,59.86,886
20150701|2015-06-03 12:00,3,59.87,59.9,59.39,59.51,854
20150701|2015-06-03 12:30,3,59.52,59.69,59.34,59.68,444
20150701|2015-06-03 13:00,3,59.67,59.85,59.55,59.68,1682
20150701|2015-06-03 13:30,3,59.68,59.73,59.62,59.73,246
20150701|2015-06-03 14:00,3,59.71,59.71,59.63,59.71,19
20150701|2015-06-03 14:30,3,59.59,59.73,59.59,59.71,23
20150701|2015-06-03 15:00,3,59.72,59.74,59.69,59.7,6
20150701|2015-06-03 15:30,3,59.63,59.64,59.57,59.57,23
20150701|2015-06-03 16:00,3,59.64,59.64,59.63,59.63,4
20150701|2015-06-03 16:30,3,59.54,59.54,59.53,59.53,4
20150701|2015-06-03 19:00,4,59.65,59.7,59.65,59.7,3
20150701|2015-06-03 20:30,4,59.57,59.59,59.55,59.55,9
20150701|2015-06-03 21:00,4,59.57,59.57,59.57,59.57,2
20150701|2015-06-03 21:30,4,59.53,59.53,59.53,59.53,3
20150701|2015-06-03 23:30,4,59.57,59.69,59.57,59.66,11
20150701|2015-06-04 00:30,4,59.57,59.57,59.57,59.57,1
20150701|2015-06-04 01:00,4,59.6,59.6,59.41,59.44,13
20150701|2015-06-04 01:30,4,59.43,59.49,59.18,59.49,94
20150701|2015-06-04 02:00,4,59.42,59.53,59.19,59.29,160
20150701|2015-06-04 02:30,4,59.31,59.51,59.31,59.44,89
20150701|2015-06-04 03:00,4,59.39,59.39,59.08,59.23,189
20150701|2015-06-04 03:30,4,59.26,59.5,59.25,59.41,37
20150701|2015-06-04 04:00,4,59.41,59.41,59.34,59.37,14
20150701|2015-06-04 04:30,4,59.35,59.86,59.35,59.85,247
20150701|2015-06-04 05:00,4,59.87,59.93,59.65,59.84,55
20150701|2015-06-04 05:30,4,59.87,59.88,59.78,59.84,39
20150701|2015-06-04 06:00,4,59.81,59.82,59.57,59.58,28
20150701|2015-06-04 06:30,4,59.53,59.81,59.53,59.64,24
20150701|2015-06-04 07:00,4,59.7,59.88,59.58,59.68,162
20150701|2015-06-04 07:30,4,59.61,59.61,59.21,59.26,481
20150701|2015-06-04 08:00,4,59.27,59.3,58.84,58.97,970
20150701|2015-06-04 08:30,4,58.99,59.12,58.53,58.58,2064
20150701|2015-06-04 09:00,4,58.56,58.82,58.27,58.39,1664
20150701|2015-06-04 09:30,4,58.32,58.36,58.12,58.2,1615
20150701|2015-06-04 10:00,4,58.17,58.29,57.99,58.12,1595
20150701|2015-06-04 10:30,4,58.1,58.46,58.04,58.31,1652
20150701|2015-06-04 11:00,4,58.31,58.31,57.94,58.05,1374
20150701|2015-06-04 11:30,4,58.02,58.14,57.92,58.01,585
20150701|2015-06-04 12:00,4,57.99,58.14,57.92,58.08,836
20150701|2015-06-04 12:30,4,58.08,58.09,57.84,58.09,689
20150701|2015-06-04 13:00,4,58.08,58.22,57.97,58,1315
20150701|2015-06-04 13:30,4,58,58.07,57.99,58.03,102
20150701|2015-06-04 14:00,4,58.03,58.14,58.03,58.12,12
20150701|2015-06-04 14:30,4,58.14,58.28,58.12,58.17,91
20150701|2015-06-04 15:00,4,58.13,58.13,57.99,57.99,33
20150701|2015-06-04 15:30,4,57.99,57.99,57.93,57.95,19
20150701|2015-06-04 16:00,4,58.02,58.02,58.02,58.02,1
20150701|2015-06-04 19:00,5,57.98,58.01,57.94,57.98,21
20150701|2015-06-04 19:30,5,57.99,58,57.95,57.95,8
20150701|2015-06-04 20:00,5,57.94,57.98,57.94,57.98,5
20150701|2015-06-04 20:30,5,57.95,57.98,57.94,57.98,30
20150701|2015-06-04 21:00,5,58,58.01,57.97,57.99,105
20150701|2015-06-04 21:30,5,57.99,57.99,57.98,57.98,40
20150701|2015-06-04 22:30,5,58.1,58.1,58.08,58.08,3
20150701|2015-06-04 23:30,5,58.14,58.14,58.1,58.11,3
20150701|2015-06-05 00:00,5,58.05,58.05,58.01,58.01,18
20150701|2015-06-05 00:30,5,58.03,58.03,57.98,57.98,55
20150701|2015-06-05 01:00,5,58.03,58.12,57.52,57.56,134
20150701|2015-06-05 01:30,5,57.54,57.72,57.49,57.53,105
20150701|2015-06-05 02:00,5,57.63,57.69,57.34,57.55,235
20150701|2015-06-05 02:30,5,57.54,57.64,57.32,57.44,115
20150701|2015-06-05 03:00,5,57.43,57.54,57.26,57.54,208
20150701|2015-06-05 03:30,5,57.48,57.63,57.43,57.52,101
20150701|2015-06-05 04:00,5,57.55,57.9,57.46,57.81,95
20150701|2015-06-05 04:30,5,57.76,57.76,57.55,57.56,38
20150701|2015-06-05 05:00,5,57.61,57.86,57.61,57.86,105
20150701|2015-06-05 05:30,5,57.8,57.8,57.61,57.68,53
20150701|2015-06-05 06:00,5,57.69,58.23,57.69,58.23,233
20150701|2015-06-05 06:30,5,58.24,58.67,58.23,58.36,1121
20150701|2015-06-05 07:00,5,58.37,58.58,58.13,58.55,366
20150701|2015-06-05 07:30,5,58.58,58.63,58.02,58.04,1136
20150701|2015-06-05 08:00,5,58.03,58.03,56.83,56.92,3437
20150701|2015-06-05 08:30,5,56.95,57.77,56.92,57.6,3783
20150701|2015-06-05 09:00,5,57.6,58.22,57.59,57.99,3426
20150701|2015-06-05 09:30,5,57.97,58.16,57.67,57.97,1174
20150701|2015-06-05 10:00,5,57.98,58.36,57.9,58.03,1048
20150701|2015-06-05 10:30,5,58.01,58.01,57.74,57.78,558
20150701|2015-06-05 11:00,5,57.8,58.02,57.65,57.69,354
20150701|2015-06-05 11:30,5,57.65,57.81,57.61,57.77,304
20150701|2015-06-05 12:00,5,57.77,58.48,57.77,58.19,1217
20150701|2015-06-05 12:30,5,58.2,58.41,58.09,58.41,437
20150701|2015-06-05 13:00,5,58.41,59.18,58.17,59.14,2868
20150701|2015-06-05 13:30,5,59.13,59.23,59,59.01,347
20150701|2015-06-05 14:00,5,59.06,59.07,58.9,58.9,136
20150701|2015-06-05 14:30,5,58.93,58.99,58.9,58.93,47
20150701|2015-06-05 15:00,5,58.93,58.93,58.82,58.9,110
20150701|2015-06-05 15:30,5,58.91,58.97,58.91,58.97,5
20150701|2015-06-05 16:30,5,58.93,58.96,58.93,58.96,4
20150701|2015-06-07 17:00,8,58.95,58.95,58.82,58.85,5
20150701|2015-06-07 18:00,8,58.8,58.8,58.8,58.8,7
20150701|2015-06-07 19:30,8,58.64,58.64,58.64,58.64,1
20150701|2015-06-07 20:00,8,58.62,58.62,58.62,58.62,1
20150701|2015-06-07 21:00,8,58.6,58.64,58.58,58.58,8
20150701|2015-06-07 21:30,8,58.58,58.58,58.51,58.51,10
20150701|2015-06-07 22:00,8,58.51,58.54,58.51,58.52,5
20150701|2015-06-07 22:30,8,58.55,58.59,58.52,58.52,6
20150701|2015-06-07 23:00,8,58.57,58.58,58.57,58.57,4
20150701|2015-06-07 23:30,8,58.58,58.64,58.57,58.63,11
20150701|2015-06-08 00:00,8,58.62,58.68,58.62,58.68,8
20150701|2015-06-08 00:30,8,58.67,58.67,58.65,58.65,22
20150701|2015-06-08 01:00,8,58.69,58.77,58.63,58.63,16
20150701|2015-06-08 01:30,8,58.56,59.03,58.55,59.03,67
20150701|2015-06-08 02:00,8,58.98,59.09,58.82,58.82,47
20150701|2015-06-08 02:30,8,58.79,58.92,58.72,58.86,18
20150701|2015-06-08 03:00,8,58.79,58.95,58.66,58.76,172
20150701|2015-06-08 03:30,8,58.77,58.88,58.67,58.69,135
20150701|2015-06-08 04:00,8,58.69,58.89,58.58,58.74,111
20150701|2015-06-08 04:30,8,58.76,58.81,58.68,58.75,91
20150701|2015-06-08 05:00,8,58.78,58.86,58.7,58.7,40
20150701|2015-06-08 05:30,8,58.67,58.75,58.57,58.59,37
20150701|2015-06-08 06:00,8,58.61,58.7,58.53,58.69,62
20150701|2015-06-08 06:30,8,58.66,58.77,58.43,58.59,132
20150701|2015-06-08 07:00,8,58.59,58.98,58.54,58.84,261
20150701|2015-06-08 07:30,8,58.88,58.96,58.51,58.61,303
20150701|2015-06-08 08:00,8,58.62,58.77,58.3,58.44,674
20150701|2015-06-08 08:30,8,58.47,58.9,58.39,58.82,520
20150701|2015-06-08 09:00,8,58.8,58.88,58.5,58.56,859
20150701|2015-06-08 09:30,8,58.55,58.66,58.4,58.59,320
20150701|2015-06-08 10:00,8,58.53,58.76,58.47,58.51,466
20150701|2015-06-08 10:30,8,58.53,58.54,58.17,58.27,839
20150701|2015-06-08 11:00,8,58.28,58.34,58,58.15,796
20150701|2015-06-08 11:30,8,58.13,58.17,57.87,57.94,366
20150701|2015-06-08 12:00,8,57.96,58.2,57.88,57.97,372
20150701|2015-06-08 12:30,8,57.97,58.23,57.97,58.21,533
20150701|2015-06-08 13:00,8,58.15,58.3,58.08,58.16,1437
20150701|2015-06-08 13:30,8,58.16,58.19,58.09,58.17,162
20150701|2015-06-08 14:00,8,58.19,58.32,58.14,58.31,97
20150701|2015-06-08 14:30,8,58.31,58.37,58.28,58.34,47
20150701|2015-06-08 15:00,8,58.36,58.36,58.32,58.36,18
20150701|2015-06-08 15:30,8,58.36,58.36,58.3,58.31,40
20150701|2015-06-08 16:00,8,58.31,58.31,58.26,58.26,6
20150701|2015-06-08 19:30,9,58.34,58.34,58.34,58.34,1
20150701|2015-06-08 20:30,9,58.45,58.47,58.42,58.42,28
20150701|2015-06-08 21:00,9,58.42,58.42,58.42,58.42,3
20150701|2015-06-08 23:00,9,58.4,58.41,58.4,58.41,4
20150701|2015-06-08 23:30,9,58.45,58.47,58.45,58.46,3
20150701|2015-06-09 01:00,9,58.43,58.51,58.43,58.47,24
20150701|2015-06-09 01:30,9,58.52,58.56,58.34,58.38,27
20150701|2015-06-09 02:00,9,58.4,58.53,58.34,58.46,82
20150701|2015-06-09 02:30,9,58.46,58.46,58.26,58.32,45
20150701|2015-06-09 03:00,9,58.35,58.74,58.3,58.7,156
20150701|2015-06-09 03:30,9,58.69,58.98,58.65,58.85,236
20150701|2015-06-09 04:00,9,58.86,58.93,58.8,58.88,46
20150701|2015-06-09 04:30,9,58.83,58.83,58.75,58.81,49
20150701|2015-06-09 05:00,9,58.85,58.9,58.76,58.88,33
20150701|2015-06-09 05:30,9,58.97,59.44,58.97,59.42,369
20150701|2015-06-09 06:00,9,59.4,59.49,59.33,59.35,146
20150701|2015-06-09 06:30,9,59.42,59.55,59.25,59.31,86
20150701|2015-06-09 07:00,9,59.34,59.4,59.06,59.11,227
20150701|2015-06-09 07:30,9,59.12,59.54,59.01,59.51,716
20150701|2015-06-09 08:00,9,59.5,59.88,59.42,59.8,1459
20150701|2015-06-09 08:30,9,59.78,60.01,59.65,59.9,847
20150701|2015-06-09 09:00,9,59.91,59.99,59.72,59.91,1443
20150701|2015-06-09 09:30,9,59.92,60.23,59.92,60.07,1425
20150701|2015-06-09 10:00,9,60.05,60.16,59.77,59.82,1121
20150701|2015-06-09 10:30,9,59.81,60.1,59.81,60.01,826
20150701|2015-06-09 11:00,9,60.02,60.08,59.79,59.92,477
20150701|2015-06-09 11:30,9,59.91,60.03,59.84,59.92,432
20150701|2015-06-09 12:00,9,59.93,60.27,59.92,60.14,590
20150701|2015-06-09 12:30,9,60.15,60.16,59.97,60.05,286
20150701|2015-06-09 13:00,9,60.05,60.37,59.98,60.12,2323
20150701|2015-06-09 13:30,9,60.1,60.13,59.91,59.98,417
20150701|2015-06-09 14:00,9,59.96,60.01,59.92,59.95,100
20150701|2015-06-09 14:30,9,59.92,59.98,59.88,59.88,51
20150701|2015-06-09 15:00,9,59.94,59.96,59.94,59.95,17
20150701|2015-06-09 15:30,9,59.97,60.66,59.95,60.53,445
20150701|2015-06-09 16:00,9,60.52,60.65,60.51,60.58,35
20150701|2015-06-09 16:30,9,60.58,60.62,60.58,60.6,18
20150701|2015-06-09 19:00,10,60.61,60.61,60.53,60.53,67
20150701|2015-06-09 19:30,10,60.58,60.6,60.55,60.58,7
20150701|2015-06-09 20:00,10,60.56,60.63,60.56,60.63,16
20150701|2015-06-09 20:30,10,60.63,60.71,60.63,60.71,18
20150701|2015-06-09 21:00,10,60.68,60.73,60.68,60.73,36
20150701|2015-06-09 21:30,10,60.77,61.03,60.77,60.92,91
20150701|2015-06-09 22:00,10,60.81,60.81,60.81,60.81,1
20150701|2015-06-09 22:30,10,60.81,60.83,60.81,60.83,2
20150701|2015-06-09 23:00,10,60.85,60.85,60.85,60.85,1
20150701|2015-06-09 23:30,10,60.86,60.93,60.86,60.92,24
20150701|2015-06-10 00:00,10,60.94,61,60.94,61,8
20150701|2015-06-10 00:30,10,61.02,61.14,61.02,61.1,49
20150701|2015-06-10 01:00,10,61.07,61.11,60.99,60.99,13
20150701|2015-06-10 01:30,10,61.05,61.13,61.04,61.07,26
20150701|2015-06-10 02:00,10,61.09,61.11,60.84,61.05,177
20150701|2015-06-10 02:30,10,61.03,61.05,60.85,60.94,192
20150701|2015-06-10 03:00,10,60.99,61.74,60.99,61.64,653
20150701|2015-06-10 03:30,10,61.65,61.65,61.39,61.39,298
20150701|2015-06-10 04:00,10,61.41,61.45,61.36,61.36,192
20150701|2015-06-10 04:30,10,61.4,61.5,61.34,61.38,58
20150701|2015-06-10 05:00,10,61.38,61.46,61.37,61.44,30
20150701|2015-06-10 05:30,10,61.46,61.57,61.15,61.27,115
20150701|2015-06-10 06:00,10,61.29,61.55,61.29,61.48,173
20150701|2015-06-10 06:30,10,61.5,61.69,61.44,61.6,319
20150701|2015-06-10 07:00,10,61.61,61.72,61.55,61.62,417
20150701|2015-06-10 07:30,10,61.64,61.67,61.35,61.36,482
20150701|2015-06-10 08:00,10,61.37,61.81,61.37,61.65,1163
20150701|2015-06-10 08:30,10,61.59,61.63,61.3,61.35,795
20150701|2015-06-10 09:00,10,61.34,61.39,61.13,61.28,777
20150701|2015-06-10 09:30,10,61.3,61.75,60.82,61.18,2864
20150701|2015-06-10 10:00,10,61.18,61.22,60.78,60.85,1071
20150701|2015-06-10 10:30,10,60.87,60.89,60.5,60.58,1291
20150701|2015-06-10 11:00,10,60.58,60.93,60.53,60.91,913
20150701|2015-06-10 11:30,10,60.91,61.03,60.84,60.94,612
20150701|2015-06-10 12:00,10,60.93,61.04,60.57,61,693
20150701|2015-06-10 12:30,10,60.99,61,60.63,60.76,397
20150701|2015-06-10 13:00,10,60.75,61.5,60.74,61.37,2523
20150701|2015-06-10 13:30,10,61.34,61.43,61.23,61.26,223
20150701|2015-06-10 14:00,10,61.27,61.28,61.22,61.23,31
20150701|2015-06-10 14:30,10,61.25,61.27,61.16,61.16,53
20150701|2015-06-10 15:00,10,61.17,61.17,61.14,61.17,26
20150701|2015-06-10 15:30,10,61.14,61.16,61.1,61.13,25
20150701|2015-06-10 16:00,10,61.1,61.1,61.08,61.1,43
20150701|2015-06-10 16:30,10,61.1,61.1,61.1,61.1,12
20150701|2015-06-10 19:00,11,61.14,61.14,61.14,61.14,3
20150701|2015-06-10 19:30,11,61.12,61.12,61.11,61.12,8
20150701|2015-06-10 20:30,11,61.17,61.17,61.08,61.08,5
20150701|2015-06-10 21:00,11,61.08,61.13,61.08,61.13,9
20150701|2015-06-10 21:30,11,61.13,61.13,61.13,61.13,2
20150701|2015-06-10 22:00,11,61.15,61.15,61.15,61.15,7
20150701|2015-06-10 22:30,11,61.15,61.15,61.15,61.15,3
20150701|2015-06-10 23:00,11,61.12,61.22,61.1,61.22,18
20150701|2015-06-10 23:30,11,61.19,61.21,61.17,61.21,6
20150701|2015-06-11 00:00,11,61.22,61.22,61.22,61.22,1
20150701|2015-06-11 00:30,11,61.22,61.24,61.21,61.24,10
20150701|2015-06-11 01:00,11,61.19,61.24,61.11,61.24,7
20150701|2015-06-11 01:30,11,61.18,61.23,61.17,61.17,56
20150701|2015-06-11 02:00,11,61.11,61.39,61.1,61.27,80
20150701|2015-06-11 02:30,11,61.24,61.35,61.2,61.24,11
20150701|2015-06-11 03:00,11,61.34,61.53,61.21,61.21,164
20150701|2015-06-11 03:30,11,61.21,61.27,61.1,61.1,94
20150701|2015-06-11 04:00,11,61.16,61.19,60.78,60.86,389
20150701|2015-06-11 04:30,11,60.86,60.9,60.75,60.9,116
20150701|2015-06-11 05:00,11,60.91,60.97,60.78,60.83,95
20150701|2015-06-11 05:30,11,60.79,60.82,60.64,60.68,88
20150701|2015-06-11 06:00,11,60.65,60.68,60.48,60.6,121
20150701|2015-06-11 06:30,11,60.57,60.81,60.57,60.7,75
20150701|2015-06-11 07:00,11,60.7,60.93,60.69,60.83,261
20150701|2015-06-11 07:30,11,60.8,61.13,60.68,60.98,572
20150701|2015-06-11 08:00,11,60.99,61.23,60.73,61.07,780
20150701|2015-06-11 08:30,11,61.07,61.07,60.61,60.86,645
20150701|2015-06-11 09:00,11,60.85,60.88,60.6,60.72,403
20150701|2015-06-11 09:30,11,60.74,60.8,60.23,60.39,1115
20150701|2015-06-11 10:00,11,60.37,60.51,60.24,60.38,663
20150701|2015-06-11 10:30,11,60.39,60.64,60.35,60.54,678
20150701|2015-06-11 11:00,11,60.51,60.6,60.38,60.51,214
20150701|2015-06-11 11:30,11,60.5,60.6,60.42,60.54,418
20150701|2015-06-11 12:00,11,60.52,60.87,60.44,60.76,357
20150701|2015-06-11 12:30,11,60.75,60.96,60.6,60.66,618
20150701|2015-06-11 13:00,11,60.68,60.95,60.63,60.76,1790
20150701|2015-06-11 13:30,11,60.74,60.79,60.73,60.76,239
20150701|2015-06-11 14:00,11,60.76,60.76,60.66,60.68,164
20150701|2015-06-11 14:30,11,60.65,60.69,60.64,60.64,26
20150701|2015-06-11 15:00,11,60.66,60.69,60.61,60.61,13
20150701|2015-06-11 15:30,11,60.63,60.63,60.58,60.58,6
20150701|2015-06-11 16:00,11,60.54,60.54,60.54,60.54,1
20150701|2015-06-11 16:30,11,60.54,60.54,60.52,60.52,9
20150701|2015-06-11 19:00,12,60.54,60.54,60.53,60.53,2
20150701|2015-06-11 20:00,12,60.46,60.48,60.45,60.48,9
20150701|2015-06-11 20:30,12,60.44,60.49,60.41,60.49,5
20150701|2015-06-11 21:00,12,60.5,60.5,60.5,60.5,1
20150701|2015-06-11 22:30,12,60.54,60.54,60.48,60.48,4
20150701|2015-06-11 23:30,12,60.44,60.44,60.44,60.44,1
20150701|2015-06-12 00:00,12,60.34,60.34,60.34,60.34,1
20150701|2015-06-12 00:30,12,60.4,60.4,60.34,60.34,2
20150701|2015-06-12 01:00,12,60.29,60.36,60.29,60.32,9
20150701|2015-06-12 01:30,12,60.35,60.35,60.18,60.23,24
20150701|2015-06-12 02:00,12,60.17,60.38,60.17,60.26,37
20150701|2015-06-12 02:30,12,60.22,60.22,60.09,60.11,89
20150701|2015-06-12 03:00,12,60.1,60.21,60.06,60.06,142
20150701|2015-06-12 03:30,12,60.11,60.11,59.86,59.93,139
20150701|2015-06-12 04:00,12,59.89,59.97,59.84,59.95,77
20150701|2015-06-12 04:30,12,59.91,60,59.87,60,39
20150701|2015-06-12 05:00,12,60.01,60.33,60.01,60.2,76
20150701|2015-06-12 05:30,12,60.17,60.27,60.17,60.23,18
20150701|2015-06-12 06:00,12,60.21,60.35,60.14,60.18,81
20150701|2015-06-12 06:30,12,60.23,60.23,60,60,22
20150701|2015-06-12 07:00,12,60.02,60.08,59.93,60.06,116
20150701|2015-06-12 07:30,12,60.08,60.27,59.97,59.98,424
20150701|2015-06-12 08:00,12,59.96,60.17,59.86,60.01,549
20150701|2015-06-12 08:30,12,60,60.42,59.93,60.28,591
20150701|2015-06-12 09:00,12,60.3,60.3,59.78,59.79,792
20150701|2015-06-12 09:30,12,59.77,60.16,59.75,60.09,584
20150701|2015-06-12 10:00,12,60.08,60.22,59.93,59.98,436
20150701|2015-06-12 10:30,12,59.99,60.09,59.87,59.97,327
20150701|2015-06-12 11:00,12,59.97,60.3,59.92,60.24,537
20150701|2015-06-12 11:30,12,60.25,60.27,60.11,60.16,125
20150701|2015-06-12 12:00,12,60.23,60.43,60.17,60.2,447
20150701|2015-06-12 12:30,12,60.23,60.26,60.03,60.25,282
20150701|2015-06-12 13:00,12,60.24,60.36,59.93,59.93,1286
20150701|2015-06-12 13:30,12,59.93,60.02,59.9,59.98,239
20150701|2015-06-12 14:00,12,59.98,60.01,59.95,59.95,78
20150701|2015-06-12 14:30,12,59.98,60,59.95,59.99,62
20150701|2015-06-12 15:00,12,59.96,60.04,59.96,60.03,23
20150701|2015-06-12 15:30,12,60.03,60.06,60.02,60.06,12
20150701|2015-06-12 16:00,12,60.01,60.02,59.93,59.93,20
20150701|2015-06-14 17:00,15,59.8,59.8,59.69,59.69,10
20150701|2015-06-14 17:30,15,59.73,59.73,59.73,59.73,1
20150701|2015-06-14 19:00,15,59.83,59.83,59.83,59.83,1
20150701|2015-06-14 20:00,15,59.78,59.78,59.74,59.74,2
20150701|2015-06-14 20:30,15,59.66,59.67,59.66,59.67,10
20150701|2015-06-14 21:30,15,59.8,59.8,59.76,59.77,4
20150701|2015-06-14 22:00,15,59.73,59.73,59.73,59.73,1
20150701|2015-06-14 22:30,15,59.71,59.71,59.71,59.71,1
20150701|2015-06-14 23:00,15,59.73,59.79,59.73,59.79,4
20150701|2015-06-15 00:00,15,59.74,59.74,59.72,59.72,2
20150701|2015-06-15 00:30,15,59.71,59.71,59.71,59.71,1
20150701|2015-06-15 01:00,15,59.75,59.89,59.74,59.79,25
20150701|2015-06-15 01:30,15,59.9,59.92,59.9,59.92,3
20150701|2015-06-15 02:00,15,59.96,59.96,59.84,59.86,48
20150701|2015-06-15 02:30,15,59.84,59.96,59.79,59.83,63
20150701|2015-06-15 03:00,15,59.8,59.8,59.65,59.65,88
20150701|2015-06-15 03:30,15,59.61,59.75,59.61,59.75,23
20150701|2015-06-15 04:00,15,59.69,59.69,59.44,59.46,143
20150701|2015-06-15 04:30,15,59.48,59.51,59.21,59.26,89
20150701|2015-06-15 05:00,15,59.21,59.23,59.08,59.22,128
20150701|2015-06-15 05:30,15,59.21,59.32,59.21,59.3,70
20150701|2015-06-15 06:00,15,59.29,59.29,59.14,59.23,101
20150701|2015-06-15 06:30,15,59.19,59.27,59.14,59.25,47
20150701|2015-06-15 07:00,15,59.24,59.3,59.06,59.15,153
20150701|2015-06-15 07:30,15,59.16,59.22,58.93,58.93,395
20150701|2015-06-15 08:00,15,58.95,59.09,58.74,59.01,890
20150701|2015-06-15 08:30,15,59.01,59.43,59.01,59.33,614
20150701|2015-06-15 09:00,15,59.33,59.48,59.12,59.43,982
20150701|2015-06-15 09:30,15,59.43,59.62,59.34,59.53,714
20150701|2015-06-15 10:00,15,59.53,59.58,59.28,59.38,890
20150701|2015-06-15 10:30,15,59.39,59.81,59.37,59.59,964
20150701|2015-06-15 11:00,15,59.59,59.7,59.5,59.58,197
20150701|2015-06-15 11:30,15,59.54,59.6,59.43,59.45,240
20150701|2015-06-15 12:00,15,59.46,59.54,59.37,59.5,136
20150701|2015-06-15 12:30,15,59.48,59.68,59.43,59.57,1181
20150701|2015-06-15 13:00,15,59.53,59.73,59.44,59.56,2249
20150701|2015-06-15 13:30,15,59.55,59.6,59.5,59.51,219
20150701|2015-06-15 14:00,15,59.57,59.62,59.55,59.55,42
20150701|2015-06-15 14:30,15,59.55,59.64,59.55,59.63,62
20150701|2015-06-15 15:00,15,59.67,59.67,59.58,59.58,43
20150701|2015-06-15 15:30,15,59.57,59.57,59.57,59.57,1
20150701|2015-06-15 16:30,15,59.64,59.65,59.57,59.57,4
20150701|2015-06-15 19:00,16,59.52,59.56,59.51,59.55,26
20150701|2015-06-15 19:30,16,59.56,59.56,59.56,59.56,10
20150701|2015-06-15 20:30,16,59.7,60.13,59.7,59.95,55
20150701|2015-06-15 21:00,16,60.03,60.06,59.96,60.01,23
20150701|2015-06-15 21:30,16,59.99,60.12,59.97,60.11,20
20150701|2015-06-15 22:00,16,60.14,60.14,60.09,60.11,4
20150701|2015-06-15 22:30,16,60.11,60.13,60.01,60.01,36
20150701|2015-06-15 23:30,16,60.1,60.1,60.1,60.1,1
20150701|2015-06-16 00:00,16,60.15,60.15,60.14,60.15,9
20150701|2015-06-16 00:30,16,60.2,60.2,60.15,60.18,5
20150701|2015-06-16 01:00,16,60.17,60.17,60.1,60.13,11
20150701|2015-06-16 01:30,16,60.08,60.08,59.99,59.99,5
20150701|2015-06-16 02:00,16,60.07,60.37,59.99,60.19,138
20150701|2015-06-16 02:30,16,60.22,60.22,59.88,59.9,48
20150701|2015-06-16 03:00,16,59.94,60.09,59.92,59.97,142
20150701|2015-06-16 03:30,16,59.99,60.03,59.93,59.98,33
20150701|2015-06-16 04:00,16,59.97,59.97,59.7,59.71,123
20150701|2015-06-16 04:30,16,59.65,59.79,59.58,59.75,89
20150701|2015-06-16 05:00,16,59.73,59.8,59.67,59.76,50
20150701|2015-06-16 05:30,16,59.76,59.89,59.76,59.79,18
20150701|2015-06-16 06:00,16,59.79,59.83,59.75,59.75,23
20150701|2015-06-16 06:30,16,59.7,59.99,59.7,59.99,20
20150701|2015-06-16 07:00,16,59.95,59.97,59.85,59.85,51
20150701|2015-06-16 07:30,16,59.87,59.96,59.63,59.64,363
20150701|2015-06-16 08:00,16,59.65,59.72,59.42,59.69,739
20150701|2015-06-16 08:30,16,59.72,59.9,59.68,59.77,678
20150701|2015-06-16 09:00,16,59.79,59.88,59.57,59.81,406
20150701|2015-06-16 09:30,16,59.81,59.86,59.73,59.85,270
20150701|2015-06-16 10:00,16,59.83,60,59.83,59.93,600
20150701|2015-06-16 10:30,16,59.93,60.18,59.89,60.08,558
20150701|2015-06-16 11:00,16,60.1,60.1,59.86,59.95,821
20150701|2015-06-16 11:30,16,59.97,60.04,59.68,59.86,501
20150701|2015-06-16 12:00,16,59.86,59.96,59.79,59.93,299
20150701|2015-06-16 12:30,16,59.92,60.02,59.78,59.95,318
20150701|2015-06-16 13:00,16,59.96,60.15,59.86,60.01,1204
20150701|2015-06-16 13:30,16,60.01,60.07,59.96,60.05,131
20150701|2015-06-16 14:00,16,60.09,60.09,59.99,59.99,94
20150701|2015-06-16 14:30,16,60,60,59.97,60,8
20150701|2015-06-16 15:00,16,60.03,60.05,59.99,60.05,23
20150701|2015-06-16 15:30,16,60.14,60.3,60.01,60.1,37
20150701|2015-06-16 16:00,16,60.06,60.06,60.02,60.02,2
20150701|2015-06-16 19:00,17,60.02,60.02,60.02,60.02,2
20150701|2015-06-16 19:30,17,60,60,60,60,1
20150701|2015-06-16 20:00,17,60.03,60.05,60.03,60.05,3
20150701|2015-06-16 20:30,17,60.12,60.12,60.12,60.12,1
20150701|2015-06-16 21:00,17,60.09,60.12,60.09,60.12,6
20150701|2015-06-17 00:00,17,60.04,60.04,60.04,60.04,1
20150701|2015-06-17 00:30,17,60.04,60.04,60.04,60.04,1
20150701|2015-06-17 01:00,17,60.07,60.12,60.07,60.11,34
20150701|2015-06-17 01:30,17,60.09,60.1,60.05,60.07,8
20150701|2015-06-17 02:00,17,60.14,60.15,60.08,60.15,6
20150701|2015-06-17 02:30,17,60.12,60.13,60.09,60.09,19
20150701|2015-06-17 03:00,17,60.1,60.54,60.09,60.5,183
20150701|2015-06-17 03:30,17,60.44,60.75,60.44,60.65,173
20150701|2015-06-17 04:00,17,60.75,60.87,60.68,60.73,78
20150701|2015-06-17 04:30,17,60.72,61.01,60.72,61.01,101
20150701|2015-06-17 05:00,17,61.05,61.35,61.05,61.2,286
20150701|2015-06-17 05:30,17,61.17,61.18,61.11,61.14,20
20150701|2015-06-17 06:00,17,61.18,61.21,60.92,60.94,231
20150701|2015-06-17 06:30,17,60.97,61.16,60.95,61.07,263
20150701|2015-06-17 07:00,17,61.06,61.13,60.92,60.92,287
20150701|2015-06-17 07:30,17,60.94,61.03,60.87,60.93,210
20150701|2015-06-17 08:00,17,60.96,61.17,60.96,61.03,415
20150701|2015-06-17 08:30,17,61.04,61.05,60.74,60.97,608
20150701|2015-06-17 09:00,17,60.95,61.14,60.87,61.1,423
20150701|2015-06-17 09:30,17,61.07,61.07,59.85,60.01,2219
20150701|2015-06-17 10:00,17,60.02,60.1,59.83,60.01,745
20150701|2015-06-17 10:30,17,59.99,59.99,59.2,59.27,1825
20150701|2015-06-17 11:00,17,59.23,59.44,58.95,59.37,1671
20150701|2015-06-17 11:30,17,59.35,59.41,58.9,59.02,988
20150701|2015-06-17 12:00,17,59.04,59.22,58.85,59.22,380
20150701|2015-06-17 12:30,17,59.2,59.23,58.98,59.11,254
20150701|2015-06-17 13:00,17,59.11,60.02,59.05,59.79,2716
20150701|2015-06-17 13:30,17,59.81,60,59.76,59.82,268
20150701|2015-06-17 14:00,17,59.94,59.95,59.81,59.85,63
20150701|2015-06-17 14:30,17,59.82,59.87,59.81,59.84,125
20150701|2015-06-17 15:00,17,59.82,59.85,59.72,59.72,65
20150701|2015-06-17 15:30,17,59.72,59.8,59.7,59.8,66
20150701|2015-06-17 16:00,17,59.74,59.74,59.72,59.72,8
20150701|2015-06-17 16:30,17,59.72,59.84,59.72,59.84,3
20150701|2015-06-17 19:30,18,59.7,59.7,59.7,59.7,1
20150701|2015-06-17 21:00,18,59.65,59.65,59.65,59.65,1
20150701|2015-06-17 21:30,18,59.56,59.56,59.56,59.56,1
20150701|2015-06-17 23:30,18,59.62,59.64,59.62,59.64,2
20150701|2015-06-18 00:30,18,59.73,59.73,59.73,59.73,1
20150701|2015-06-18 01:00,18,59.64,59.64,59.48,59.48,11
20150701|2015-06-18 01:30,18,59.53,59.53,59.42,59.45,20
20150701|2015-06-18 02:00,18,59.36,59.5,59.27,59.5,12
20150701|2015-06-18 02:30,18,59.61,60.12,59.61,60.1,46
20150701|2015-06-18 03:00,18,60.06,60.42,60.06,60.22,92
20150701|2015-06-18 03:30,18,60.37,60.69,60.34,60.59,374
20150701|2015-06-18 04:00,18,60.63,60.63,60.5,60.57,91
20150701|2015-06-18 04:30,18,60.48,60.88,60.45,60.85,73
20150701|2015-06-18 05:00,18,60.81,60.81,60.69,60.71,35
20150701|2015-06-18 05:30,18,60.69,60.69,60.54,60.64,124
20150701|2015-06-18 06:00,18,60.66,60.8,60.59,60.8,49
20150701|2015-06-18 06:30,18,60.79,60.81,60.37,60.4,69
20150701|2015-06-18 07:00,18,60.49,60.55,60.38,60.47,116
20150701|2015-06-18 07:30,18,60.5,60.63,60.27,60.27,281
20150701|2015-06-18 08:00,18,60.26,60.4,60.14,60.23,174
20150701|2015-06-18 08:30,18,60.22,60.22,59.75,59.79,212
20150701|2015-06-18 09:00,18,59.83,60.5,59.82,60.1,200
20150701|2015-06-18 09:30,18,60.1,60.36,59.96,60.27,95
20150701|2015-06-18 10:00,18,60.36,60.49,60.28,60.4,195
20150701|2015-06-18 10:30,18,60.43,60.43,60.07,60.14,198
20150701|2015-06-18 11:00,18,60.05,60.34,60.05,60.33,135
20150701|2015-06-18 11:30,18,60.42,60.51,60.37,60.39,104
20150701|2015-06-18 12:00,18,60.41,60.41,60.24,60.31,52
20150701|2015-06-18 12:30,18,60.35,60.64,60.35,60.64,47
20150701|2015-06-18 13:00,18,60.58,60.61,60.34,60.42,525
20150701|2015-06-18 13:30,18,60.41,60.46,60.4,60.4,74
20150701|2015-06-18 14:00,18,60.37,60.37,60.36,60.36,6
20150701|2015-06-18 14:30,18,60.4,60.42,60.39,60.39,17
20150701|2015-06-18 15:00,18,60.44,60.45,60.43,60.45,14
20150701|2015-06-18 15:30,18,60.43,60.51,60.43,60.51,30
20150701|2015-06-18 19:00,19,60.32,60.32,60.32,60.32,1
20150701|2015-06-18 21:00,19,60.41,60.41,60.41,60.41,1
20150701|2015-06-18 21:30,19,60.41,60.41,60.4,60.41,15
20150701|2015-06-18 23:00,19,60.41,60.41,60.41,60.41,1
20150701|2015-06-18 23:30,19,60.45,60.45,60.44,60.44,4
20150701|2015-06-19 00:30,19,60.27,60.27,60.18,60.18,13
20150701|2015-06-19 01:30,19,60.35,60.35,60.35,60.35,1
20150701|2015-06-19 02:00,19,60.16,60.29,60.16,60.29,22
20150701|2015-06-19 02:30,19,60.23,60.23,60.22,60.22,4
20150701|2015-06-19 03:30,19,60.3,60.3,59.95,60,20
20150701|2015-06-19 04:00,19,59.9,59.9,59.67,59.68,23
20150701|2015-06-19 04:30,19,59.85,59.85,59.85,59.85,3
20150701|2015-06-19 05:00,19,59.69,59.69,59.69,59.69,1
20150701|2015-06-19 06:00,19,59.63,59.69,59.45,59.45,8
20150701|2015-06-19 06:30,19,59.43,59.59,59.43,59.59,6
20150701|2015-06-19 07:00,19,59.59,59.76,59.55,59.75,32
20150701|2015-06-19 07:30,19,59.77,59.77,59.48,59.48,47
20150701|2015-06-19 08:00,19,59.45,59.48,59.3,59.45,104
20150701|2015-06-19 08:30,19,59.59,59.71,59.51,59.51,91
20150701|2015-06-19 09:00,19,59.61,59.67,59.5,59.57,11
20150701|2015-06-19 09:30,19,59.46,59.47,59.35,59.35,23
20150701|2015-06-19 10:00,19,59.39,59.39,59.18,59.2,33
20150701|2015-06-19 10:30,19,59.3,59.41,59.26,59.29,17
20150701|2015-06-19 11:00,19,59.19,59.28,59.18,59.28,18
20150701|2015-06-19 11:30,19,59.16,59.16,58.92,59.02,38
20150701|2015-06-19 12:00,19,59.04,59.33,59.04,59.25,48
20150701|2015-06-19 12:30,19,59.18,59.55,59.17,59.47,36
20150701|2015-06-19 13:00,19,59.43,59.74,59.43,59.58,100
20150801|2013-10-24 07:30,24,86.81,86.81,86.81,86.81,1
20150801|2013-10-24 08:00,24,86.77,86.77,86.77,86.77,2
20150801|2013-10-30 09:00,30,87.51,87.51,87.51,87.51,1
20150801|2013-10-31 09:30,31,87.78,87.78,87.77,87.77,3
20150801|2013-11-08 10:00,8,87.45,87.45,87.41,87.41,2
20150801|2014-05-14 06:30,14,90.92,90.92,90.9,90.9,15
20150801|2014-05-16 08:00,16,91.4,91.4,91.3,91.3,80
20150801|2014-05-19 05:30,19,91.75,91.75,91.66,91.66,84
20150801|2014-05-22 08:00,22,92.5,92.5,92.5,92.5,35
20150801|2014-05-22 08:30,22,92.4,92.4,92.4,92.4,57
20150801|2014-06-06 06:30,6,92.55,92.55,92.54,92.54,15
20150801|2014-06-12 10:30,12,94.21,94.21,94.18,94.18,30
20150801|2014-06-15 19:00,16,94.58,94.58,94.58,94.58,40
20150801|2014-06-16 09:00,16,94.6,94.6,94.6,94.6,5
20150801|2014-06-16 09:30,16,94.6,94.6,94.6,94.6,15
20150801|2014-06-17 09:30,17,95.05,95.05,95.05,95.05,13
20150801|2014-06-19 12:30,19,95.96,95.96,95.96,95.96,1
20150801|2014-06-27 05:30,27,96.4,96.4,96.4,96.4,1
20150801|2014-08-13 09:00,13,93.25,93.25,93.25,93.25,4
20150801|2014-08-27 09:00,27,92.25,92.25,92.25,92.25,5
20150801|2014-09-03 08:00,3,91.54,91.54,91.54,91.54,1
20150801|2014-09-11 14:30,11,90.53,90.53,90.53,90.53,1
20150801|2014-09-16 10:00,16,90.85,90.85,90.85,90.85,6
20150801|2014-09-16 12:00,16,91.2,91.2,91.2,91.2,2
20150801|2014-09-19 10:00,19,89.62,89.67,89.57,89.64,23
20150801|2014-09-22 20:30,23,89.36,89.36,89.36,89.36,5
20150801|2014-10-07 12:30,7,85.56,85.56,85.56,85.56,5
20150801|2014-10-15 07:00,15,79.14,79.14,78.84,78.84,41
20150801|2014-10-21 02:30,21,79.94,79.94,79.94,79.94,1
20150801|2014-10-22 07:00,22,80.38,80.38,80.34,80.34,3
20150801|2014-10-22 07:30,22,80.09,80.19,80.02,80.19,51
20150801|2014-10-22 08:00,22,80.14,80.27,80.14,80.27,6
20150801|2014-10-22 09:00,22,80.05,80.06,80.01,80.04,5
20150801|2014-10-22 10:30,22,80.22,80.22,80.18,80.18,3
20150801|2014-10-23 02:30,23,78.64,78.64,78.64,78.64,3
20150801|2014-10-23 03:00,23,78.79,78.79,78.79,78.79,2
20150801|2014-10-23 04:00,23,78.77,78.81,78.75,78.77,30
20150801|2014-10-23 04:30,23,78.87,79,78.87,79,36
20150801|2014-10-23 09:00,23,79.94,79.94,79.94,79.94,1
20150801|2014-10-24 03:00,24,80.05,80.05,79.95,79.95,13
20150801|2014-10-27 08:30,27,78.88,78.88,78.88,78.88,1
20150801|2014-10-28 11:00,28,80,80.07,80,80.07,12
20150801|2014-11-04 04:00,4,77.35,77.35,77.28,77.28,5
20150801|2014-11-04 09:00,4,77.25,77.29,77.25,77.29,2
20150801|2014-11-04 09:30,4,77.29,77.31,77.29,77.31,3
20150801|2014-11-04 13:00,4,77.56,77.56,77.56,77.56,1
20150801|2014-11-05 08:00,5,77.26,77.26,77.26,77.26,1
20150801|2014-11-06 13:00,6,77.85,77.85,77.85,77.85,10
20150801|2014-11-07 10:00,7,78.91,78.91,78.91,78.91,1
20150801|2014-11-12 13:30,12,77.3,77.3,77.3,77.3,1
20150801|2014-11-13 08:30,13,76.25,76.25,76.25,76.25,25
20150801|2014-11-13 15:00,13,74.51,74.51,74.51,74.51,1
20150801|2014-11-14 08:30,14,75.19,75.19,75.19,75.19,1
20150801|2014-11-19 04:00,19,75.35,75.43,75.35,75.42,4
20150801|2014-11-19 13:30,19,75.04,75.04,75.04,75.04,1
20150801|2014-11-20 08:00,20,75.16,75.19,75.16,75.19,7
20150801|2014-11-20 10:00,20,74.97,74.97,74.97,74.97,1
20150801|2014-11-21 09:30,21,76.31,76.31,76.31,76.31,1
20150801|2014-11-24 05:30,24,76.41,76.41,76.41,76.41,1
20150801|2014-11-24 08:00,24,76.21,76.21,76.21,76.21,3
20150801|2014-11-25 04:00,25,76.36,76.36,76.36,76.36,1
20150801|2014-11-25 13:00,25,74.73,74.73,74.73,74.73,1
20150801|2014-11-25 13:30,25,74.31,74.31,74.31,74.31,1
20150801|2014-11-25 14:30,25,74.31,74.31,74.31,74.31,1
20150801|2014-11-26 12:00,26,74.23,74.23,74.23,74.23,1
20150801|2014-11-26 13:00,26,74.1,74.1,74.1,74.1,1
20150801|2014-11-27 01:30,27,73.33,73.33,73.33,73.33,1
20150801|2014-11-27 08:30,27,71.86,71.86,71.86,71.86,1
20150801|2014-11-27 09:00,27,71.77,71.77,71.77,71.77,1
20150801|2014-11-27 10:00,27,71.1,71.1,69.97,69.97,6
20150801|2014-11-27 10:30,27,69.22,70.17,69.22,70.17,2
20150801|2014-11-27 11:00,27,69.76,70.07,69.76,70.06,4
20150801|2014-11-27 23:30,28,69.12,69.12,69.12,69.12,3
20150801|2014-11-28 04:00,28,69.67,69.91,69.67,69.91,6
20150801|2014-11-28 06:30,28,69.91,69.91,69.91,69.91,1
20150801|2014-11-28 08:00,28,70.15,70.15,70.15,70.15,1
20150801|2014-11-28 09:00,28,70.13,70.13,69.99,69.99,6
20150801|2014-11-28 11:00,28,69.23,69.23,69.23,69.23,1
20150801|2014-11-28 12:00,28,68.26,68.26,67.39,67.59,4
20150801|2014-11-28 12:30,28,67.66,67.66,67.66,67.66,3
20150801|2014-12-01 03:00,1,65.87,65.87,65.87,65.87,1
20150801|2014-12-01 05:00,1,66.41,66.41,66.33,66.33,2
20150801|2014-12-01 06:00,1,66.81,66.81,66.81,66.81,1
20150801|2014-12-01 10:30,1,69.33,69.33,69.33,69.33,1
20150801|2014-12-02 13:00,2,68.39,68.39,68.39,68.39,1
20150801|2014-12-02 13:30,2,68.49,68.49,68.49,68.49,1
20150801|2014-12-03 08:30,3,68.88,68.88,68.88,68.88,1
20150801|2014-12-03 13:00,3,68.51,68.51,68.51,68.51,1
20150801|2014-12-03 22:30,4,69.12,69.12,69.12,69.12,3
20150801|2014-12-04 07:30,4,67.89,67.89,67.58,67.58,2
20150801|2014-12-04 08:00,4,67.4,67.4,67.4,67.4,1
20150801|2014-12-05 08:00,5,67.35,67.35,67.35,67.35,2
20150801|2014-12-05 12:00,5,67.41,67.41,67.41,67.41,1
20150801|2014-12-08 03:30,8,66.29,66.29,66.29,66.29,1
20150801|2014-12-09 04:30,9,64.49,64.65,64.49,64.65,6
20150801|2014-12-09 07:00,9,64.91,64.91,64.91,64.91,5
20150801|2014-12-09 07:30,9,64.84,64.84,64.82,64.82,11
20150801|2014-12-09 08:00,9,64.51,64.51,64.51,64.51,4
20150801|2014-12-09 08:30,9,64.03,64.36,64.03,64.36,9
20150801|2014-12-09 09:00,9,64.94,64.94,64.94,64.94,1
20150801|2014-12-09 14:00,9,64.87,64.87,64.87,64.87,1
20150801|2014-12-09 15:30,9,65,65,65,65,1
20150801|2014-12-10 09:30,10,63.1,63.1,62.8,62.8,4
20150801|2014-12-10 10:30,10,62.13,62.13,62.13,62.13,1
20150801|2014-12-10 11:00,10,62.28,62.28,62.27,62.27,3
20150801|2014-12-10 12:00,10,62.62,62.64,62.6,62.6,3
20150801|2014-12-10 12:30,10,62.58,62.58,62.58,62.58,1
20150801|2014-12-11 08:00,11,62.47,62.47,62.47,62.47,19
20150801|2014-12-11 12:30,11,62.2,62.2,62.2,62.2,2
20150801|2014-12-12 08:00,12,60.68,60.68,60.68,60.68,1
20150801|2014-12-12 09:00,12,60.82,60.82,60.82,60.82,1
20150801|2014-12-12 09:30,12,60.79,60.79,60.79,60.79,10
20150801|2014-12-12 12:00,12,60.1,60.1,60.1,60.1,1
20150801|2014-12-15 07:30,15,60.31,60.31,60.29,60.29,2
20150801|2014-12-15 08:30,15,60,60,60,60,2
20150801|2014-12-15 10:30,15,58.6,58.7,58.6,58.7,30
20150801|2014-12-15 12:30,15,58.77,58.77,58.77,58.77,1
20150801|2014-12-15 13:00,15,58.56,58.56,58.56,58.56,1
20150801|2014-12-16 03:00,16,56.9,56.9,56.9,56.9,1
20150801|2014-12-16 03:30,16,56.73,56.73,56.73,56.73,10
20150801|2014-12-16 05:30,16,56.74,56.74,56.74,56.74,1
20150801|2014-12-16 06:00,16,56.52,56.52,56.52,56.52,5
20150801|2014-12-16 11:30,16,58.23,58.23,58.22,58.22,2
20150801|2014-12-16 15:00,16,57.9,57.9,57.9,57.9,1
20150801|2014-12-16 19:30,17,57.15,57.15,57.15,57.15,1
20150801|2014-12-17 06:00,17,57.17,57.17,57.17,57.17,2
20150801|2014-12-17 07:30,17,57.06,57.15,57.06,57.15,2
20150801|2014-12-17 09:00,17,57.65,57.65,57.65,57.65,4
20150801|2014-12-17 09:30,17,58.13,58.13,58.13,58.13,1
20150801|2014-12-17 10:30,17,60.13,60.21,60.13,60.21,2
20150801|2014-12-17 13:00,17,59.11,59.12,59.11,59.12,2
20150801|2014-12-18 01:00,18,58.46,58.46,58.46,58.46,1
20150801|2014-12-18 03:00,18,59.85,59.85,59.85,59.85,1
20150801|2014-12-18 11:30,18,58.22,58.22,58.22,58.22,2
20150801|2014-12-19 01:30,19,56.6,56.6,56.6,56.6,1
20150801|2014-12-19 09:00,19,57.19,57.22,57.19,57.22,2
20150801|2014-12-19 10:00,19,58,58,57.99,57.99,4
20150801|2014-12-19 12:00,19,58.81,58.81,58.81,58.81,1
20150801|2014-12-19 13:00,19,58.79,58.79,58.77,58.77,2
20150801|2014-12-19 14:30,19,59.87,59.96,59.87,59.96,3
20150801|2014-12-19 15:30,19,59.84,59.84,59.84,59.84,1
20150801|2014-12-21 20:00,22,59.93,59.94,59.93,59.94,2
20150801|2014-12-22 00:30,22,60.07,60.07,60.07,60.07,1
20150801|2014-12-22 01:00,22,60.08,60.08,60.08,60.08,1
20150801|2014-12-22 07:00,22,59.13,59.13,59.13,59.13,1
20150801|2014-12-22 09:00,22,58.5,58.5,58.08,58.26,4
20150801|2014-12-22 11:30,22,57.8,57.8,57.8,57.8,1
20150801|2014-12-22 12:30,22,57.71,57.71,57.71,57.71,1
20150801|2014-12-22 13:00,22,57.79,57.79,57.79,57.79,1
20150801|2014-12-23 09:00,23,58.27,58.27,58.27,58.27,1
20150801|2014-12-23 10:00,23,58.3,58.3,58.3,58.3,1
20150801|2014-12-23 10:30,23,58.67,58.67,58.67,58.67,1
20150801|2014-12-23 11:00,23,58.7,58.71,58.7,58.71,2
20150801|2014-12-23 13:00,23,59.18,59.4,59.18,59.4,7
20150801|2014-12-23 14:30,23,59.45,59.45,59.45,59.45,3
20150801|2014-12-23 15:30,23,59.14,59.14,59.14,59.14,1
20150801|2014-12-24 03:30,24,58.71,58.71,58.71,58.71,1
20150801|2014-12-24 04:30,24,58.64,58.64,58.56,58.56,2
20150801|2014-12-24 07:30,24,58.66,58.66,58.66,58.66,1
20150801|2014-12-24 08:30,24,58.27,58.3,58.27,58.3,2
20150801|2014-12-24 09:30,24,57.8,57.8,57.75,57.75,4
20150801|2014-12-26 03:00,26,58.65,58.65,58.65,58.65,1
20150801|2014-12-26 07:00,26,59.14,59.14,59.14,59.14,1
20150801|2014-12-29 10:00,29,57.94,57.94,57.94,57.94,1
20150801|2014-12-29 10:30,29,57.52,57.52,57.52,57.52,2
20150801|2014-12-29 12:30,29,56.39,56.39,56.39,56.39,2
20150801|2014-12-29 13:00,29,56.78,56.78,56.78,56.78,1
20150801|2014-12-30 02:00,30,56.02,56.02,56.02,56.02,1
20150801|2014-12-30 03:00,30,56.06,56.06,56.06,56.06,1
20150801|2014-12-30 06:30,30,56.28,56.28,56.28,56.28,1
20150801|2014-12-30 10:00,30,57.1,57.1,56.41,56.41,4
20150801|2014-12-30 11:00,30,56.51,56.56,56.51,56.56,11
20150801|2014-12-30 11:30,30,56.59,56.59,56.59,56.59,1
20150801|2014-12-30 12:00,30,56.58,56.83,56.58,56.83,39
20150801|2014-12-30 13:00,30,57.33,57.33,57.33,57.33,1
20150801|2014-12-30 13:30,30,57.35,57.35,57.35,57.35,2
20150801|2014-12-31 02:30,31,56.61,56.61,56.61,56.61,2
20150801|2014-12-31 03:30,31,56.6,56.6,56.6,56.6,5
20150801|2014-12-31 08:30,31,55.77,55.77,55.77,55.77,2
20150801|2014-12-31 09:00,31,56.06,56.65,56.06,56.65,12
20150801|2014-12-31 09:30,31,56.88,56.88,56.07,56.07,17
20150801|2014-12-31 10:00,31,56.07,56.28,55.96,56.2,11
20150801|2014-12-31 10:30,31,56.37,56.37,56.29,56.33,12
20150801|2014-12-31 13:00,31,56.01,56.91,56.01,56.91,5
20150801|2015-01-02 06:30,2,55.74,55.74,55.74,55.74,1
20150801|2015-01-02 07:30,2,55.78,55.78,55.78,55.78,2
20150801|2015-01-02 08:00,2,56.23,56.23,56.23,56.23,1
20150801|2015-01-02 08:30,2,56.29,56.38,56.29,56.38,2
20150801|2015-01-02 09:00,2,56.16,56.16,56.16,56.16,11
20150801|2015-01-02 09:30,2,56.52,56.52,56.52,56.52,2
20150801|2015-01-02 11:00,2,57.15,57.15,57.15,57.15,1
20150801|2015-01-02 13:30,2,55.94,55.94,55.81,55.81,3
20150801|2015-01-05 06:30,5,54.96,54.96,54.96,54.96,1
20150801|2015-01-05 07:30,5,54.6,54.6,54.6,54.6,1
20150801|2015-01-05 08:00,5,54.66,54.94,54.66,54.91,7
20150801|2015-01-05 08:30,5,54.99,54.99,54.56,54.71,26
20150801|2015-01-05 10:30,5,54.2,54.23,54.2,54.23,8
20150801|2015-01-05 11:00,5,54.29,54.4,54.08,54.18,42
20150801|2015-01-05 11:30,5,54.55,54.57,54.55,54.57,3
20150801|2015-01-05 12:30,5,54.78,54.78,54.78,54.78,1
20150801|2015-01-05 13:30,5,54.1,54.1,54.1,54.1,5
20150801|2015-01-05 14:00,5,54.04,54.04,54.04,54.04,1
20150801|2015-01-05 21:00,6,54.28,54.28,54.28,54.28,1
20150801|2015-01-06 01:00,6,53.58,53.62,53.58,53.62,2
20150801|2015-01-06 01:30,6,53.82,53.82,53.8,53.8,2
20150801|2015-01-06 03:00,6,53.48,53.48,53.37,53.37,2
20150801|2015-01-06 03:30,6,53.08,53.08,53.08,53.08,1
20150801|2015-01-06 04:30,6,53.17,53.17,53.17,53.17,1
20150801|2015-01-06 06:00,6,53.37,53.39,53.37,53.39,2
20150801|2015-01-06 08:00,6,53.06,53.06,53.06,53.06,1
20150801|2015-01-06 09:00,6,53.41,53.41,53.27,53.27,6
20150801|2015-01-06 09:30,6,53.03,53.03,52.87,52.87,3
20150801|2015-01-06 10:00,6,52.39,52.39,52.39,52.39,1
20150801|2015-01-06 13:00,6,52.01,52.01,52.01,52.01,1
20150801|2015-01-06 13:30,6,52.41,52.41,52.41,52.41,1
20150801|2015-01-06 23:30,7,51.81,51.81,51.81,51.81,1
20150801|2015-01-07 04:00,7,51.79,51.79,51.79,51.79,1
20150801|2015-01-07 06:30,7,52.5,52.5,52.5,52.5,1
20150801|2015-01-07 08:00,7,52.31,52.31,52.31,52.31,1
20150801|2015-01-07 08:30,7,53.08,53.08,53.08,53.08,4
20150801|2015-01-07 09:30,7,52.8,52.8,52.18,52.18,2
20150801|2015-01-07 10:30,7,52.57,52.58,52.51,52.58,10
20150801|2015-01-07 11:00,7,52.82,52.82,52.72,52.75,8
20150801|2015-01-07 11:30,7,52.73,52.73,52.52,52.52,3
20150801|2015-01-07 12:00,7,52.32,52.32,52.32,52.32,1
20150801|2015-01-07 13:00,7,52.55,52.55,52.55,52.55,2
20150801|2015-01-07 14:30,7,52.3,52.3,52.3,52.3,1
20150801|2015-01-08 03:00,8,52.67,52.67,52.67,52.67,1
20150801|2015-01-08 04:00,8,52.52,52.52,52.52,52.52,1
20150801|2015-01-08 05:00,8,52.52,52.52,52.52,52.52,1
20150801|2015-01-08 13:00,8,52.03,52.03,51.87,51.87,2
20150801|2015-01-08 13:30,8,52.7,52.7,52.7,52.7,1
20150801|2015-01-08 14:00,8,52.67,52.79,52.67,52.79,2
20150801|2015-01-09 01:00,9,53.03,53.03,53.03,53.03,1
20150801|2015-01-09 01:30,9,53.1,53.1,53.1,53.1,1
20150801|2015-01-09 08:00,9,52.62,52.8,52.62,52.8,8
20150801|2015-01-09 08:30,9,52.72,52.72,52.52,52.52,55
20150801|2015-01-09 09:00,9,52.77,52.77,52.77,52.77,2
20150801|2015-01-09 10:00,9,51.75,51.75,51.43,51.43,21
20150801|2015-01-09 12:00,9,51.89,51.89,51.89,51.89,2
20150801|2015-01-09 12:30,9,52.77,52.77,52.77,52.77,4
20150801|2015-01-09 13:00,9,52.78,52.78,52.78,52.78,1
20150801|2015-01-09 13:30,9,52.86,52.86,52.66,52.74,5
20150801|2015-01-11 23:30,12,52.08,52.08,52.08,52.08,1
20150801|2015-01-12 02:00,12,51.76,51.79,51.76,51.77,8
20150801|2015-01-12 03:30,12,51.92,51.92,51.92,51.92,1
20150801|2015-01-12 07:00,12,51.44,51.44,51.44,51.44,1
20150801|2015-01-12 07:30,12,51.38,51.38,51.37,51.37,15
20150801|2015-01-12 09:00,12,50.92,50.98,50.92,50.96,11
20150801|2015-01-12 09:30,12,50.76,50.76,50.76,50.76,1
20150801|2015-01-12 10:00,12,51.13,51.13,51.13,51.13,1
20150801|2015-01-12 14:00,12,50.51,50.51,50.51,50.51,1
20150801|2015-01-13 07:00,13,49.34,49.34,49.34,49.34,1
20150801|2015-01-13 07:30,13,49.11,49.2,49.11,49.2,16
20150801|2015-01-13 08:00,13,49.95,49.95,49.95,49.95,1
20150801|2015-01-13 08:30,13,50.16,50.16,50.16,50.16,1
20150801|2015-01-13 09:00,13,49.68,49.68,49.68,49.68,1
20150801|2015-01-13 11:00,13,49.96,49.96,49.96,49.96,2
20150801|2015-01-13 12:00,13,49.85,49.85,49.85,49.85,10
20150801|2015-01-13 12:30,13,49.73,49.73,49.73,49.73,1
20150801|2015-01-13 13:00,13,49.78,50.41,49.78,50.41,2
20150801|2015-01-13 15:00,13,50.9,50.9,50.9,50.9,1
20150801|2015-01-14 04:30,14,50.3,50.3,50.3,50.3,1
20150801|2015-01-14 07:30,14,49.91,49.91,49.91,49.91,1
20150801|2015-01-14 08:30,14,50.38,50.38,50.38,50.38,1
20150801|2015-01-14 09:00,14,50.6,50.6,50.6,50.6,3
20150801|2015-01-14 09:30,14,50.45,50.45,50.24,50.24,3
20150801|2015-01-14 13:00,14,51.23,51.95,51.23,51.95,2
20150801|2015-01-14 14:00,14,52.12,52.12,52.12,52.12,1
20150801|2015-01-14 22:30,15,51.88,51.88,51.88,51.88,1
20150801|2015-01-15 03:00,15,51.39,51.39,51.39,51.39,1
20150801|2015-01-15 03:30,15,51.18,51.18,50.92,50.92,4
20150801|2015-01-15 05:00,15,51.43,51.63,51.43,51.63,2
20150801|2015-01-15 06:00,15,51.99,51.99,51.99,51.99,1
20150801|2015-01-15 07:00,15,53.14,53.49,53.14,53.42,4
20150801|2015-01-15 07:30,15,54,54.59,54,54.18,15
20150801|2015-01-15 08:00,15,53.93,53.93,53.25,53.25,25
20150801|2015-01-15 08:30,15,52.98,52.98,52.43,52.43,5
20150801|2015-01-15 09:00,15,52.4,52.4,52.4,52.4,1
20150801|2015-01-15 09:30,15,51.93,51.93,51.83,51.83,2
20150801|2015-01-15 10:30,15,51.64,51.64,51.64,51.64,1
20150801|2015-01-15 11:00,15,51.56,51.56,51.56,51.56,1
20150801|2015-01-15 12:00,15,51.6,51.6,51.6,51.6,3
20150801|2015-01-15 12:30,15,50.81,50.81,50.81,50.81,1
20150801|2015-01-15 13:00,15,51.11,51.11,51.1,51.1,2
20150801|2015-01-15 14:00,15,50.58,50.58,50.58,50.58,1
20150801|2015-01-16 01:30,16,50.92,50.92,50.88,50.88,2
20150801|2015-01-16 06:30,16,50.94,50.94,50.94,50.94,1
20150801|2015-01-16 07:00,16,51.21,51.29,51.21,51.29,2
20150801|2015-01-16 07:30,16,50.95,50.95,50.95,50.95,1
20150801|2015-01-16 08:00,16,51.01,51.35,51.01,51.07,11
20150801|2015-01-16 08:30,16,51.39,51.39,51.39,51.39,1
20150801|2015-01-16 09:00,16,51.58,51.59,51.58,51.59,24
20150801|2015-01-16 09:30,16,51.86,51.86,51.82,51.82,2
20150801|2015-01-16 10:00,16,51.61,51.61,51.14,51.15,5
20150801|2015-01-16 12:30,16,51.9,51.92,51.89,51.92,3
20150801|2015-01-16 13:00,16,51.95,52.6,51.95,52.6,5
20150801|2015-01-16 13:30,16,52.63,52.63,52.63,52.63,4
20150801|2015-01-16 14:30,16,52.48,52.48,52.48,52.48,12
20150801|2015-01-19 04:00,19,52.04,52.04,52.04,52.04,1
20150801|2015-01-19 07:30,19,52.11,52.11,52.11,52.11,1
20150801|2015-01-20 02:00,20,51.04,51.07,51.02,51.02,7
20150801|2015-01-20 10:00,20,50.91,50.91,50.79,50.79,3
20150801|2015-01-20 11:00,20,51.12,51.12,51.12,51.12,1
20150801|2015-01-20 12:30,20,50.65,50.65,50.65,50.65,2
20150801|2015-01-20 13:00,20,50.66,50.66,50.66,50.66,2
20150801|2015-01-20 14:30,20,50.5,50.5,50.5,50.5,3
20150801|2015-01-21 08:00,21,51.35,51.35,51.35,51.35,1
20150801|2015-01-21 08:30,21,51.25,51.57,51.25,51.57,10
20150801|2015-01-21 09:00,21,51.5,51.65,51.5,51.65,6
20150801|2015-01-21 09:30,21,51.86,51.86,51.77,51.77,17
20150801|2015-01-21 10:00,21,51.39,51.39,51.34,51.34,2
20150801|2015-01-21 12:30,21,51.14,51.16,51.14,51.16,5
20150801|2015-01-21 13:00,21,51.1,51.67,51.1,51.67,4
20150801|2015-01-21 15:30,21,51.32,51.32,51.32,51.32,1
20150801|2015-01-22 05:00,22,52.01,52.34,52.01,52.27,20
20150801|2015-01-22 05:30,22,52.25,52.25,52.25,52.25,3
20150801|2015-01-22 06:00,22,52.91,52.91,52.91,52.91,1
20150801|2015-01-22 06:30,22,52.53,52.53,52.46,52.46,2
20150801|2015-01-22 07:00,22,52.57,52.57,52.57,52.57,3
20150801|2015-01-22 07:30,22,52.02,52.02,52.02,52.02,1
20150801|2015-01-22 09:00,22,51.47,51.47,51.47,51.47,1
20150801|2015-01-22 10:00,22,50.93,50.93,50.71,50.71,6
20150801|2015-01-22 10:30,22,50.36,50.36,50.31,50.35,49
20150801|2015-01-22 11:00,22,51.11,51.11,51.11,51.11,1
20150801|2015-01-22 12:00,22,50.82,50.82,50.82,50.82,2
20150801|2015-01-22 12:30,22,50.78,50.78,50.78,50.78,1
20150801|2015-01-22 13:30,22,51.06,51.06,51.06,51.06,2
20150801|2015-01-23 03:30,23,51.09,51.09,51.09,51.09,10
20150801|2015-01-23 07:30,23,50.54,50.54,50.54,50.54,1
20150801|2015-01-23 08:00,23,50.54,50.54,50.38,50.38,7
20150801|2015-01-23 08:30,23,50.5,50.5,50.5,50.5,1
20150801|2015-01-23 09:00,23,50.93,51.26,50.93,51.15,5
20150801|2015-01-23 09:30,23,50.88,50.99,50.88,50.99,11
20150801|2015-01-23 11:00,23,50.64,50.68,50.63,50.68,3
20150801|2015-01-26 01:30,26,49.81,49.81,49.81,49.81,1
20150801|2015-01-26 02:30,26,49.77,49.77,49.77,49.77,1
20150801|2015-01-26 06:30,26,50.13,50.39,50.11,50.39,3
20150801|2015-01-26 08:30,26,50.48,50.48,50.48,50.48,1
20150801|2015-01-26 09:00,26,50.37,50.37,50.37,50.37,1
20150801|2015-01-26 10:00,26,50.42,50.42,50.42,50.42,1
20150801|2015-01-26 10:30,26,50.76,50.76,50.76,50.76,2
20150801|2015-01-26 11:00,26,50.82,50.82,50.82,50.82,3
20150801|2015-01-26 13:30,26,50.24,50.24,50.24,50.24,27
20150801|2015-01-27 00:00,27,50.08,50.08,50.08,50.08,1
20150801|2015-01-27 02:00,27,49.9,49.94,49.9,49.94,2
20150801|2015-01-27 02:30,27,50.28,50.28,50.28,50.28,10
20150801|2015-01-27 05:30,27,50.01,50.01,50.01,50.01,1
20150801|2015-01-27 06:30,27,50.24,50.24,50.12,50.12,3
20150801|2015-01-27 09:00,27,50.05,50.05,50.05,50.05,1
20150801|2015-01-27 10:30,27,50.8,50.8,50.8,50.8,2
20150801|2015-01-27 11:00,27,50.88,50.88,50.88,50.88,2
20150801|2015-01-27 12:00,27,50.75,50.75,50.75,50.75,1
20150801|2015-01-27 12:30,27,50.65,50.65,50.65,50.65,1
20150801|2015-01-27 13:00,27,51.26,51.26,51.26,51.26,1
20150801|2015-01-27 19:30,28,50.37,50.37,50.37,50.37,4
20150801|2015-01-28 04:00,28,50.33,50.33,50.33,50.33,1
20150801|2015-01-28 07:30,28,50.28,50.28,50.19,50.19,3
20150801|2015-01-28 09:00,28,49.98,49.99,49.85,49.92,7
20150801|2015-01-28 10:30,28,50.32,50.32,50.23,50.23,2
20150801|2015-01-28 12:00,28,50.05,50.05,50.04,50.04,5
20150801|2015-01-28 13:00,28,49.82,49.82,49.66,49.71,11
20150801|2015-01-28 14:00,28,49.68,49.68,49.68,49.68,1
20150801|2015-01-28 20:30,29,49.8,49.8,49.8,49.8,1
20150801|2015-01-29 02:30,29,49.57,49.57,49.57,49.57,1
20150801|2015-01-29 04:00,29,49.87,49.87,49.87,49.87,1
20150801|2015-01-29 07:30,29,49.92,49.92,49.92,49.92,1
20150801|2015-01-29 08:00,29,50.01,50.01,50.01,50.01,1
20150801|2015-01-29 08:30,29,49.97,49.97,49.97,49.97,1
20150801|2015-01-29 09:30,29,49.38,49.38,49.38,49.38,10
20150801|2015-01-29 10:30,29,49.21,49.21,49.21,49.21,2
20150801|2015-01-29 12:30,29,49.82,49.82,49.82,49.82,1
20150801|2015-01-29 13:30,29,49.97,49.97,49.97,49.97,1
20150801|2015-01-30 03:00,30,50.07,50.07,50.07,50.07,1
20150801|2015-01-30 08:00,30,49.63,49.87,49.63,49.87,15
20150801|2015-01-30 08:30,30,50.28,50.4,50.28,50.4,2
20150801|2015-01-30 10:30,30,50.39,50.39,50.38,50.38,3
20150801|2015-01-30 12:00,30,50.68,50.68,50.68,50.68,1
20150801|2015-01-30 12:30,30,51.14,51.76,51.14,51.76,4
20150801|2015-01-30 13:00,30,51.81,52.79,51.81,52.7,13
20150801|2015-01-30 13:30,30,53.05,53.06,53.05,53.06,3
20150801|2015-01-30 14:00,30,52.84,52.84,52.84,52.84,1
20150801|2015-01-30 14:30,30,52.96,52.96,52.96,52.96,1
20150801|2015-02-01 20:30,2,52.16,52.16,52.16,52.16,1
20150801|2015-02-02 02:30,2,52.26,52.26,52.26,52.26,1
20150801|2015-02-02 04:30,2,53.06,53.06,53.06,53.06,4
20150801|2015-02-02 05:00,2,55.18,55.36,54.38,54.6,5
20150801|2015-02-02 06:00,2,54.62,54.62,54.62,54.62,1
20150801|2015-02-02 06:30,2,54,54,54,54,1
20150801|2015-02-02 07:30,2,53.99,53.99,53.74,53.74,18
20150801|2015-02-02 08:00,2,54.11,54.9,54.11,54.9,18
20150801|2015-02-02 08:30,2,53.91,53.91,53.91,53.91,1
20150801|2015-02-02 09:30,2,53.4,53.49,53.4,53.45,5
20150801|2015-02-02 10:00,2,53.53,53.53,53.53,53.53,2
20150801|2015-02-02 10:30,2,54.12,54.12,54.11,54.11,2
20150801|2015-02-02 11:00,2,54.44,54.5,54.44,54.5,2
20150801|2015-02-02 11:30,2,54.23,54.41,54.23,54.41,5
20150801|2015-02-02 12:00,2,54.43,54.43,54.43,54.43,1
20150801|2015-02-02 12:30,2,54.95,54.95,54.95,54.95,1
20150801|2015-02-02 13:00,2,54.69,54.69,54.68,54.68,2
20150801|2015-02-02 14:00,2,54.97,55.09,54.97,55.09,6
20150801|2015-02-02 14:30,2,55.09,55.09,55.09,55.09,1
20150801|2015-02-03 02:00,3,55.26,55.3,55.25,55.25,31
20150801|2015-02-03 03:30,3,56.48,56.49,56.48,56.49,4
20150801|2015-02-03 04:00,3,56.21,56.21,56.21,56.21,1
20150801|2015-02-03 04:30,3,56.39,56.39,56.39,56.39,1
20150801|2015-02-03 05:30,3,56.76,56.76,56.76,56.76,1
20150801|2015-02-03 06:00,3,56.52,56.52,56.52,56.52,2
20150801|2015-02-03 07:00,3,56.18,56.26,56.18,56.26,7
20150801|2015-02-03 07:30,3,56.27,56.27,56.27,56.27,1
20150801|2015-02-03 08:00,3,56.45,56.45,56.35,56.35,6
20150801|2015-02-03 09:00,3,56.31,56.31,56.31,56.31,1
20150801|2015-02-03 09:30,3,56.43,56.43,56.43,56.43,1
20150801|2015-02-03 10:00,3,56.46,56.47,56.46,56.46,3
20150801|2015-02-03 10:30,3,56.37,56.43,56.11,56.14,7
20150801|2015-02-03 11:30,3,56.58,57.16,56.58,57.16,2
20150801|2015-02-03 12:00,3,57.13,57.13,57.13,57.13,1
20150801|2015-02-03 12:30,3,58.3,58.3,58.3,58.3,1
20150801|2015-02-03 13:00,3,59.04,59.04,58.75,58.94,21
20150801|2015-02-03 13:30,3,58.26,58.26,58.01,58.03,4
20150801|2015-02-03 14:00,3,57.99,57.99,57.89,57.89,2
20150801|2015-02-03 14:30,3,57.52,57.52,57.52,57.52,1
20150801|2015-02-04 01:00,4,57.48,57.48,57.48,57.48,1
20150801|2015-02-04 03:00,4,57.43,57.43,57.43,57.43,10
20150801|2015-02-04 03:30,4,56.77,56.77,56.74,56.74,4
20150801|2015-02-04 04:30,4,56.61,56.61,56.61,56.61,1
20150801|2015-02-04 07:00,4,57.35,57.35,57.35,57.35,1
20150801|2015-02-04 07:30,4,56.55,56.55,56.55,56.55,1
20150801|2015-02-04 08:00,4,56.3,56.3,56.3,56.3,1
20150801|2015-02-04 09:00,4,56.19,56.35,56.13,56.35,22
20150801|2015-02-04 09:30,4,55.69,55.74,55.69,55.74,6
20150801|2015-02-04 11:30,4,55.48,55.49,55.18,55.27,6
20150801|2015-02-04 12:00,4,55.26,55.26,55.26,55.26,2
20150801|2015-02-04 12:30,4,54.99,54.99,54.99,54.99,1
20150801|2015-02-04 13:00,4,54.04,54.35,54.04,54.35,2
20150801|2015-02-04 14:00,4,54.59,54.59,54.59,54.59,1
20150801|2015-02-04 19:00,5,54.83,54.86,54.83,54.83,6
20150801|2015-02-04 19:30,5,54.8,54.8,54.73,54.73,19
20150801|2015-02-04 20:00,5,54.72,54.8,54.72,54.8,4
20150801|2015-02-05 00:30,5,53.58,53.58,53.58,53.58,1
20150801|2015-02-05 01:00,5,53.75,53.75,53.75,53.75,1
20150801|2015-02-05 02:00,5,53.64,54.03,53.52,54.03,14
20150801|2015-02-05 03:00,5,54.16,54.16,54.16,54.16,1
20150801|2015-02-05 03:30,5,54.81,54.81,54.76,54.76,15
20150801|2015-02-05 05:00,5,54.91,54.91,54.9,54.9,14
20150801|2015-02-05 06:30,5,55.37,55.37,55.37,55.37,1
20150801|2015-02-05 08:30,5,55.56,55.93,55.56,55.93,5
20150801|2015-02-05 09:00,5,55.99,56.53,55.99,56.4,4
20150801|2015-02-05 09:30,5,56.32,56.32,56.26,56.26,2
20150801|2015-02-05 10:30,5,57.34,57.51,57.34,57.5,7
20150801|2015-02-05 11:00,5,57.01,57.01,56.67,56.77,7
20150801|2015-02-05 12:30,5,56.57,56.57,56.57,56.57,1
20150801|2015-02-05 13:00,5,56.13,56.13,56.11,56.11,4
20150801|2015-02-05 14:00,5,56.14,56.36,56.14,56.36,3
20150801|2015-02-06 02:30,6,57.79,57.79,57.79,57.79,1
20150801|2015-02-06 07:00,6,56.97,57.19,56.97,57.19,5
20150801|2015-02-06 08:00,6,57.01,57.01,56.63,56.63,4
20150801|2015-02-06 11:00,6,57.42,57.42,57.42,57.42,1
20150801|2015-02-06 11:30,6,58.02,58.2,58.02,58.2,2
20150801|2015-02-06 12:00,6,57.7,57.7,57.7,57.7,1
20150801|2015-02-06 13:00,6,57.17,57.17,57.17,57.17,2
20150801|2015-02-06 13:30,6,56.98,57.1,56.98,57.1,2
20150801|2015-02-09 03:00,9,57.27,57.27,57.27,57.27,1
20150801|2015-02-09 05:00,9,57.68,57.69,57.68,57.69,2
20150801|2015-02-09 07:00,9,57.8,57.8,57.8,57.8,1
20150801|2015-02-09 07:30,9,57.47,57.47,57.47,57.47,5
20150801|2015-02-09 08:00,9,57.96,57.96,57.96,57.96,1
20150801|2015-02-09 08:30,9,58.03,58.03,58.03,58.03,1
20150801|2015-02-09 09:00,9,58.1,58.1,57.75,57.75,6
20150801|2015-02-09 09:30,9,58.15,58.3,57.77,57.84,13
20150801|2015-02-09 10:00,9,58.11,58.11,58.11,58.11,1
20150801|2015-02-09 10:30,9,58.13,58.13,58.13,58.13,4
20150801|2015-02-09 11:00,9,58.18,58.18,58.18,58.18,7
20150801|2015-02-09 11:30,9,58.07,58.07,58.07,58.07,1
20150801|2015-02-09 12:30,9,58.64,58.82,58.64,58.82,3
20150801|2015-02-09 13:00,9,57.96,57.96,57.96,57.96,1
20150801|2015-02-09 13:30,9,58.08,58.14,58.01,58.01,10
20150801|2015-02-09 14:30,9,57.93,57.93,57.93,57.93,4
20150801|2015-02-10 03:30,10,57.42,57.42,57.42,57.42,1
20150801|2015-02-10 04:00,10,57.61,57.61,57.61,57.61,2
20150801|2015-02-10 06:30,10,57.43,57.43,57.43,57.43,1
20150801|2015-02-10 08:30,10,57.33,57.33,57.26,57.26,2
20150801|2015-02-10 09:30,10,56.81,56.81,56.68,56.68,20
20150801|2015-02-10 10:00,10,56.35,56.38,56.35,56.38,3
20150801|2015-02-10 11:30,10,56.46,56.46,56.46,56.46,1
20150801|2015-02-10 12:30,10,56.12,56.12,56.12,56.12,1
20150801|2015-02-10 13:00,10,55.78,55.78,55.78,55.78,1
20150801|2015-02-10 13:30,10,55.97,55.98,55.97,55.98,6
20150801|2015-02-11 01:30,11,56.19,56.19,56.19,56.19,1
20150801|2015-02-11 07:00,11,55.53,55.53,55.52,55.52,8
20150801|2015-02-11 08:00,11,55.14,55.14,55.14,55.14,1
20150801|2015-02-11 08:30,11,55.28,55.28,54.73,54.73,7
20150801|2015-02-11 09:30,11,54.26,54.76,54.26,54.76,23
20150801|2015-02-11 10:00,11,54.94,55.3,54.94,55.3,2
20150801|2015-02-11 10:30,11,55.3,55.3,55.3,55.3,1
20150801|2015-02-11 11:00,11,55.43,55.78,55.43,55.77,3
20150801|2015-02-11 12:00,11,55.14,55.14,55.14,55.14,3
20150801|2015-02-11 13:00,11,55,55,54.98,54.98,5
20150801|2015-02-11 13:30,11,55.18,55.18,55.18,55.18,1
20150801|2015-02-11 23:30,12,55.79,55.79,55.79,55.79,1
20150801|2015-02-12 02:30,12,56.14,56.14,56.14,56.14,1
20150801|2015-02-12 04:00,12,56.2,56.2,56.2,56.2,1
20150801|2015-02-12 04:30,12,56.06,56.06,56.06,56.06,1
20150801|2015-02-12 05:00,12,56,56,56,56,1
20150801|2015-02-12 07:00,12,55.93,55.93,55.93,55.93,3
20150801|2015-02-12 07:30,12,55.62,55.62,55.62,55.62,1
20150801|2015-02-12 08:00,12,56.45,56.45,56.45,56.45,1
20150801|2015-02-12 08:30,12,56.92,57.02,56.9,56.9,37
20150801|2015-02-12 09:00,12,56.6,56.6,56.25,56.42,41
20150801|2015-02-12 09:30,12,56.57,56.57,56.38,56.41,13
20150801|2015-02-12 10:00,12,56.51,56.51,56.51,56.51,1
20150801|2015-02-12 10:30,12,56.86,56.86,56.83,56.83,11
20150801|2015-02-12 11:00,12,57.07,57.15,56.91,56.91,3
20150801|2015-02-12 12:00,12,57.23,57.36,57.23,57.36,3
20150801|2015-02-12 12:30,12,56.82,56.82,56.82,56.82,1
20150801|2015-02-12 13:00,12,57.17,57.17,57.17,57.17,1
20150801|2015-02-13 02:00,13,58.14,58.14,58.14,58.14,2
20150801|2015-02-13 04:00,13,58.09,58.09,58.09,58.09,12
20150801|2015-02-13 06:00,13,57.82,57.82,57.82,57.82,1
20150801|2015-02-13 07:00,13,58.62,58.65,58.62,58.65,2
20150801|2015-02-13 07:30,13,58.82,58.82,58.82,58.82,4
20150801|2015-02-13 08:00,13,58.63,58.63,58.63,58.63,1
20150801|2015-02-13 08:30,13,58.8,58.8,58.8,58.8,1
20150801|2015-02-13 09:00,13,58.69,58.75,58.69,58.75,4
20150801|2015-02-13 10:30,13,58.75,58.75,58.56,58.58,5
20150801|2015-02-13 11:00,13,58.5,58.5,58.5,58.5,20
20150801|2015-02-13 11:30,13,58.8,58.8,58.8,58.8,1
20150801|2015-02-13 12:00,13,59.02,59.02,58.59,58.59,15
20150801|2015-02-13 12:30,13,58.6,58.61,58,58,32
20150801|2015-02-13 13:00,13,58.17,58.73,58.17,58.6,273
20150801|2015-02-13 13:30,13,58.43,58.43,58.43,58.43,2
20150801|2015-02-15 20:30,16,58.15,58.15,58.15,58.15,1
20150801|2015-02-16 03:30,16,58.16,58.16,58.16,58.16,1
20150801|2015-02-16 10:00,16,58.31,58.31,58.31,58.31,1
20150801|2015-02-17 02:30,17,58.45,58.45,58.45,58.45,1
20150801|2015-02-17 04:00,17,58.45,58.45,58.45,58.45,1
20150801|2015-02-17 06:00,17,58.46,58.46,58.46,58.46,1
20150801|2015-02-17 06:30,17,58.15,58.15,58.15,58.15,1
20150801|2015-02-17 07:00,17,58.11,58.11,58.11,58.11,1
20150801|2015-02-17 07:30,17,58.25,58.26,57.84,57.84,4
20150801|2015-02-17 08:30,17,57.06,57.25,57.06,57.25,2
20150801|2015-02-17 09:00,17,57.1,57.1,57.07,57.07,3
20150801|2015-02-17 09:30,17,56.88,56.88,56.88,56.88,5
20150801|2015-02-17 10:00,17,57.21,57.21,57.21,57.21,1
20150801|2015-02-17 10:30,17,57.56,57.56,57.56,57.56,1
20150801|2015-02-17 11:00,17,57.36,57.49,57.36,57.37,8
20150801|2015-02-17 11:30,17,57.51,57.51,57.5,57.5,2
20150801|2015-02-17 12:00,17,58.05,58.05,58.05,58.05,1
20150801|2015-02-17 12:30,17,58.05,58.4,58.05,58.4,24
20150801|2015-02-17 13:00,17,58.91,59.08,58.91,59.08,2
20150801|2015-02-17 13:30,17,58.95,58.95,58.8,58.8,2
20150801|2015-02-17 14:00,17,58.78,58.78,58.78,58.78,1
20150801|2015-02-17 14:30,17,58.89,58.89,58.78,58.78,3
20150801|2015-02-18 03:00,18,58.24,58.24,58.24,58.24,1
20150801|2015-02-18 06:30,18,57.9,57.9,57.9,57.9,4
20150801|2015-02-18 07:30,18,57.93,57.93,57.93,57.93,1
20150801|2015-02-18 08:00,18,57.53,57.67,57.53,57.67,2
20150801|2015-02-18 08:30,18,57.73,58.5,57.73,58.5,12
20150801|2015-02-18 09:00,18,58.22,58.24,58.2,58.2,4
20150801|2015-02-18 09:30,18,58.16,58.16,58.16,58.16,1
20150801|2015-02-18 10:00,18,57.9,57.9,57.9,57.9,1
20150801|2015-02-18 11:30,18,57.63,57.63,57.63,57.63,2
20150801|2015-02-18 12:00,18,57.66,57.66,57.24,57.33,3
20150801|2015-02-18 12:30,18,57.35,57.35,57.24,57.24,2
20150801|2015-02-18 13:00,18,57.87,57.87,57.87,57.87,1
20150801|2015-02-18 13:30,18,57.4,57.41,56.93,56.93,13
20150801|2015-02-18 15:30,18,56.91,56.91,56.89,56.89,2
20150801|2015-02-19 01:30,19,55.97,55.97,55.97,55.97,1
20150801|2015-02-19 02:00,19,55.99,56,55.99,56,2
20150801|2015-02-19 07:00,19,55.7,55.7,55.54,55.56,4
20150801|2015-02-19 07:30,19,55.52,55.52,55.08,55.08,17
20150801|2015-02-19 08:00,19,55.11,55.11,55.11,55.11,4
20150801|2015-02-19 08:30,19,54.88,54.95,54.87,54.95,9
20150801|2015-02-19 09:00,19,54.97,54.97,54.9,54.9,2
20150801|2015-02-19 10:00,19,56.02,56.02,55.41,55.41,5
20150801|2015-02-19 10:30,19,56.43,56.93,56.43,56.57,8
20150801|2015-02-19 11:30,19,56.15,56.15,56.15,56.15,1
20150801|2015-02-19 12:30,19,56.86,56.86,56.86,56.86,1
20150801|2015-02-19 13:00,19,56.84,56.84,56.34,56.56,17
20150801|2015-02-19 13:30,19,56.63,56.66,56.52,56.52,4
20150801|2015-02-19 14:30,19,56.55,56.58,56.55,56.58,2
20150801|2015-02-20 02:00,20,56.87,56.9,56.87,56.9,10
20150801|2015-02-20 06:00,20,56.5,56.5,56.43,56.43,2
20150801|2015-02-20 07:30,20,56.94,56.94,56.94,56.94,1
20150801|2015-02-20 08:00,20,56.62,56.62,56.62,56.62,1
20150801|2015-02-20 08:30,20,56.57,56.57,56.14,56.14,47
20150801|2015-02-20 09:30,20,56.47,56.47,56.47,56.47,1
20150801|2015-02-20 10:00,20,56.53,56.53,56.53,56.53,4
20150801|2015-02-20 10:30,20,56.24,56.29,56.21,56.29,3
20150801|2015-02-20 11:00,20,56.56,56.66,56.56,56.66,3
20150801|2015-02-20 12:30,20,56.15,56.15,56.15,56.15,4
20150801|2015-02-20 13:00,20,56.04,56.04,55.92,55.92,2
20150801|2015-02-20 13:30,20,56.14,56.14,56.14,56.14,1
20150801|2015-02-20 14:00,20,56.14,56.14,56.13,56.13,3
20150801|2015-02-22 18:30,23,56.05,56.05,56.04,56.04,2
20150801|2015-02-23 02:00,23,55.99,55.99,55.8,55.8,2
20150801|2015-02-23 03:00,23,55.89,55.89,55.89,55.89,1
20150801|2015-02-23 03:30,23,55.89,55.89,55.89,55.89,1
20150801|2015-02-23 04:00,23,55.92,55.93,55.7,55.7,6
20150801|2015-02-23 04:30,23,55.68,55.74,55.68,55.74,19
20150801|2015-02-23 06:00,23,54.99,54.99,54.98,54.98,7
20150801|2015-02-23 07:00,23,54.63,54.63,54.62,54.62,4
20150801|2015-02-23 07:30,23,54.62,54.62,54.62,54.62,1
20150801|2015-02-23 08:00,23,54.79,55.05,54.79,54.98,37
20150801|2015-02-23 08:30,23,55.15,55.17,54.94,54.94,10
20150801|2015-02-23 09:00,23,55.05,55.05,55.05,55.05,1
20150801|2015-02-23 09:30,23,55.2,55.28,55.2,55.28,4
20150801|2015-02-23 10:30,23,55.6,55.6,55.34,55.34,2
20150801|2015-02-23 11:30,23,55.04,55.07,55.04,55.07,3
20150801|2015-02-23 12:30,23,55.36,56.11,55.36,55.63,24
20150801|2015-02-23 13:00,23,55.43,55.49,55.43,55.49,2
20150801|2015-02-23 13:30,23,55.03,55.03,55,55,9
20150801|2015-02-23 23:30,24,55.2,55.2,55.2,55.2,1
20150801|2015-02-24 03:00,24,54.92,54.92,54.92,54.92,1
20150801|2015-02-24 07:00,24,55.65,55.65,55.65,55.65,1
20150801|2015-02-24 08:00,24,56.01,56.01,55.79,55.79,3
20150801|2015-02-24 08:30,24,55.67,55.67,55.64,55.64,2
20150801|2015-02-24 09:00,24,55.51,55.51,55.51,55.51,1
20150801|2015-02-24 09:30,24,55.81,55.81,55.81,55.81,1
20150801|2015-02-24 10:30,24,55.57,55.77,55.51,55.77,9
20150801|2015-02-24 11:00,24,55.55,55.71,55.55,55.71,4
20150801|2015-02-24 13:00,24,55.19,55.28,55.19,55.28,3
20150801|2015-02-24 13:30,24,54.94,54.94,54.92,54.92,2
20150801|2015-02-24 15:00,24,54.89,54.89,54.89,54.89,3
20150801|2015-02-24 15:30,24,54.87,54.87,54.87,54.87,1
20150801|2015-02-24 19:00,25,55.06,55.11,55.06,55.11,11
20150801|2015-02-25 07:30,25,55.3,55.3,55.3,55.3,1
20150801|2015-02-25 08:00,25,55.25,55.25,55.16,55.23,30
20150801|2015-02-25 08:30,25,55.26,55.26,55.26,55.26,7
20150801|2015-02-25 09:00,25,55.05,55.09,54.74,54.74,6
20150801|2015-02-25 09:30,25,54.43,55.1,54.43,54.86,52
20150801|2015-02-25 10:00,25,54.91,55.25,54.91,55.25,2
20150801|2015-02-25 11:30,25,55.53,55.53,55.45,55.47,5
20150801|2015-02-25 12:00,25,55.77,55.77,55.76,55.76,2
20150801|2015-02-25 12:30,25,56.07,56.07,56.07,56.07,1
20150801|2015-02-25 13:00,25,56.48,56.58,56.48,56.58,3
20150801|2015-02-25 13:30,25,57.22,57.22,56.83,56.85,7
20150801|2015-02-25 16:00,25,57.01,57.01,57.01,57.01,1
20150801|2015-02-25 19:30,26,56.75,56.75,56.75,56.75,1
20150801|2015-02-25 20:30,26,56.72,56.72,56.72,56.72,1
20150801|2015-02-25 21:00,26,56.63,56.64,56.61,56.63,5
20150801|2015-02-25 21:30,26,56.5,56.5,56.5,56.5,1
20150801|2015-02-26 02:00,26,56.81,56.81,56.81,56.81,1
20150801|2015-02-26 04:00,26,56.96,56.96,56.96,56.96,1
20150801|2015-02-26 07:00,26,56.54,56.69,56.54,56.69,3
20150801|2015-02-26 07:30,26,56.51,56.51,56.51,56.51,1
20150801|2015-02-26 08:00,26,56.11,56.21,56.11,56.21,7
20150801|2015-02-26 08:30,26,56.61,56.61,56.56,56.56,2
20150801|2015-02-26 09:00,26,56.4,56.4,56.36,56.36,4
20150801|2015-02-26 09:30,26,56.03,56.03,56.03,56.03,1
20150801|2015-02-26 10:00,26,56.09,56.09,55.87,55.97,9
20150801|2015-02-26 10:30,26,56.02,56.02,55.96,55.96,3
20150801|2015-02-26 12:30,26,55.67,55.67,55.46,55.46,5
20150801|2015-02-26 13:00,26,55.5,55.5,54.95,55.17,52
20150801|2015-02-26 13:30,26,55.4,55.4,55.4,55.4,1
20150801|2015-02-26 21:30,27,55.61,55.61,55.61,55.61,2
20150801|2015-02-27 01:30,27,55.9,56,55.9,56,2
20150801|2015-02-27 06:00,27,55.75,55.8,55.75,55.8,2
20150801|2015-02-27 06:30,27,55.73,56,55.73,56,7
20150801|2015-02-27 07:00,27,56.12,56.18,56.12,56.17,3
20150801|2015-02-27 07:30,27,56.19,56.19,56.15,56.15,15
20150801|2015-02-27 08:00,27,56.21,56.21,55.94,55.96,14
20150801|2015-02-27 08:30,27,55.97,56.14,55.91,56.14,9
20150801|2015-02-27 09:00,27,55.88,55.88,55.84,55.84,2
20150801|2015-02-27 09:30,27,55.99,56.3,55.99,56.3,4
20150801|2015-02-27 10:00,27,56.06,56.06,56.06,56.06,1
20150801|2015-02-27 10:30,27,56.33,56.33,56.33,56.33,1
20150801|2015-02-27 11:30,27,56.17,56.29,56.17,56.29,2
20150801|2015-02-27 12:00,27,55.82,55.82,55.65,55.65,20
20150801|2015-02-27 12:30,27,55.86,56.13,55.86,56.13,6
20150801|2015-02-27 13:00,27,56.67,56.77,56.67,56.75,9
20150801|2015-02-27 13:30,27,56.44,56.44,56.44,56.44,1
20150801|2015-02-27 14:00,27,56.29,56.43,56.29,56.43,2
20150801|2015-03-02 03:30,2,56.32,56.32,56.32,56.32,1
20150801|2015-03-02 05:00,2,56.32,56.32,56.32,56.32,1
20150801|2015-03-02 05:30,2,55.86,55.86,55.86,55.86,1
20150801|2015-03-02 07:00,2,56.03,56.03,56.03,56.03,1
20150801|2015-03-02 07:30,2,55.98,56.01,55.98,55.98,6
20150801|2015-03-02 08:00,2,55.82,55.82,55.82,55.82,1
20150801|2015-03-02 08:30,2,56.02,56.07,56.02,56.05,5
20150801|2015-03-02 09:00,2,56.27,56.67,56.25,56.66,12
20150801|2015-03-02 09:30,2,56.68,56.73,56.63,56.73,16
20150801|2015-03-02 10:00,2,57.13,57.17,56.92,56.93,37
20150801|2015-03-02 10:30,2,56.77,56.77,56.77,56.77,1
20150801|2015-03-02 11:00,2,56.35,56.54,56.3,56.54,13
20150801|2015-03-02 12:00,2,56.57,56.57,56.57,56.57,1
20150801|2015-03-02 12:30,2,56.37,56.37,56.37,56.37,2
20150801|2015-03-02 13:00,2,55.9,55.9,55.7,55.7,6
20150801|2015-03-03 03:30,3,56.27,56.27,56.27,56.27,1
20150801|2015-03-03 06:00,3,56.77,56.9,56.77,56.9,4
20150801|2015-03-03 06:30,3,56.64,56.65,56.64,56.65,2
20150801|2015-03-03 07:00,3,56.3,56.3,56.3,56.3,1
20150801|2015-03-03 09:00,3,56.29,56.29,56.29,56.29,1
20150801|2015-03-03 09:30,3,56.57,56.65,56.57,56.65,3
20150801|2015-03-03 10:00,3,56.4,56.4,56.4,56.4,1
20150801|2015-03-03 10:30,3,56.64,57,56.64,56.85,6
20150801|2015-03-03 12:30,3,56.76,56.76,56.5,56.5,7
20150801|2015-03-03 13:00,3,56.33,56.33,56.33,56.33,1
20150801|2015-03-03 13:30,3,56.74,56.74,56.74,56.74,1
20150801|2015-03-04 02:00,4,56.49,56.49,56.49,56.49,2
20150801|2015-03-04 06:00,4,56.64,56.64,56.64,56.64,1
20150801|2015-03-04 06:30,4,56.88,56.88,56.88,56.88,3
20150801|2015-03-04 08:30,4,56.63,56.63,56.63,56.63,1
20150801|2015-03-04 09:00,4,56.18,56.18,56.18,56.18,1
20150801|2015-03-04 09:30,4,56.12,56.12,55.77,55.94,10
20150801|2015-03-04 10:00,4,55.86,55.9,55.75,55.75,3
20150801|2015-03-04 10:30,4,55.81,55.83,55.81,55.83,12
20150801|2015-03-04 11:30,4,56.36,56.4,56.35,56.35,4
20150801|2015-03-04 12:00,4,56.11,56.37,56.11,56.36,6
20150801|2015-03-04 12:30,4,56.29,56.29,56.29,56.29,1
20150801|2015-03-04 13:00,4,56.67,57.03,56.67,56.95,10
20150801|2015-03-04 13:30,4,56.74,56.75,56.74,56.75,3
20150801|2015-03-04 14:00,4,56.84,56.84,56.84,56.84,2
20150801|2015-03-04 14:30,4,56.67,56.67,56.67,56.67,1
20150801|2015-03-05 02:00,5,56.54,56.54,56.54,56.54,1
20150801|2015-03-05 03:30,5,56.79,57.08,56.79,57.04,3
20150801|2015-03-05 04:00,5,57.08,57.08,57.08,57.08,1
20150801|2015-03-05 05:00,5,57.04,57.04,56.82,56.82,2
20150801|2015-03-05 06:30,5,56.85,56.86,56.85,56.86,9
20150801|2015-03-05 07:00,5,56.95,56.99,56.95,56.99,11
20150801|2015-03-05 08:00,5,56.51,56.51,56.41,56.41,5
20150801|2015-03-05 09:30,5,56.86,56.87,56.85,56.85,9
20150801|2015-03-05 10:00,5,56.73,56.73,56.73,56.73,1
20150801|2015-03-05 10:30,5,56.64,56.64,56.64,56.64,1
20150801|2015-03-05 11:00,5,56.64,56.64,56.64,56.64,1
20150801|2015-03-05 11:30,5,56.49,56.49,56.49,56.49,1
20150801|2015-03-05 12:00,5,56.76,56.76,56.71,56.71,8
20150801|2015-03-05 12:30,5,56.44,56.47,56.32,56.32,6
20150801|2015-03-05 13:00,5,56.19,56.42,56.19,56.42,9
20150801|2015-03-06 07:00,6,56.62,56.62,56.62,56.62,1
20150801|2015-03-06 07:30,6,56.54,56.55,56.54,56.55,7
20150801|2015-03-06 08:00,6,56.04,56.04,56.04,56.04,1
20150801|2015-03-06 08:30,6,56.21,56.28,56.12,56.28,5
20150801|2015-03-06 09:00,6,56.41,56.41,56.41,56.41,1
20150801|2015-03-06 09:30,6,56.3,56.3,56.3,56.3,1
20150801|2015-03-06 10:00,6,55.99,55.99,55.99,55.99,3
20150801|2015-03-06 10:30,6,55.85,55.88,55.85,55.88,4
20150801|2015-03-06 11:00,6,55.87,55.87,55.87,55.87,1
20150801|2015-03-06 11:30,6,55.64,55.76,55.64,55.7,18
20150801|2015-03-06 12:00,6,55.5,55.5,55.5,55.5,1
20150801|2015-03-06 12:30,6,55.39,55.39,55.39,55.39,5
20150801|2015-03-06 13:00,6,55.24,55.24,55.24,55.24,1
20150801|2015-03-08 17:30,9,55.33,55.33,55.33,55.33,1
20150801|2015-03-09 07:00,9,55.27,55.27,55.27,55.27,2
20150801|2015-03-09 07:30,9,55.19,55.19,55.19,55.19,1
20150801|2015-03-09 08:30,9,55.37,55.38,55.37,55.38,5
20150801|2015-03-09 09:00,9,55.45,55.49,55.42,55.42,7
20150801|2015-03-09 09:30,9,55.65,55.92,55.65,55.92,50
20150801|2015-03-09 10:00,9,55.91,55.91,55.91,55.91,2
20150801|2015-03-09 10:30,9,55.84,55.84,55.84,55.84,1
20150801|2015-03-09 11:30,9,55.42,55.42,55.29,55.29,2
20150801|2015-03-09 12:00,9,55.28,55.28,55.15,55.15,2
20150801|2015-03-09 12:30,9,55.35,55.35,55.35,55.35,1
20150801|2015-03-09 13:30,9,55.04,55.05,55.04,55.05,2
20150801|2015-03-09 14:00,9,55.02,55.07,54.96,54.96,4
20150801|2015-03-09 14:30,9,55.02,55.02,55.02,55.02,1
20150801|2015-03-10 07:30,10,54.45,54.45,54.45,54.45,1
20150801|2015-03-10 08:00,10,54.29,54.29,54.29,54.29,1
20150801|2015-03-10 08:30,10,54.22,54.22,54.22,54.22,1
20150801|2015-03-10 09:00,10,54.14,54.45,54.14,54.45,5
20150801|2015-03-10 09:30,10,54.38,54.54,54.38,54.54,2
20150801|2015-03-10 10:00,10,54.49,54.49,54.45,54.45,2
20150801|2015-03-10 10:30,10,54.34,54.34,54.34,54.34,7
20150801|2015-03-10 11:00,10,54.14,54.14,53.76,53.76,15
20150801|2015-03-10 11:30,10,53.71,53.82,53.71,53.82,2
20150801|2015-03-10 12:00,10,53.94,53.94,53.86,53.87,9
20150801|2015-03-10 12:30,10,53.66,53.66,53.66,53.66,1
20150801|2015-03-10 13:00,10,53.65,53.66,53.65,53.66,2
20150801|2015-03-10 13:30,10,53.8,53.81,53.8,53.81,4
20150801|2015-03-10 14:00,10,53.9,53.91,53.9,53.91,2
20150801|2015-03-10 15:30,10,54,54.04,54,54.04,2
20150801|2015-03-10 21:30,11,54.04,54.04,54.04,54.04,1
20150801|2015-03-11 02:00,11,53.9,53.9,53.9,53.9,1
20150801|2015-03-11 05:00,11,53.72,53.72,53.72,53.72,5
20150801|2015-03-11 06:00,11,53.68,53.72,53.68,53.71,22
20150801|2015-03-11 06:30,11,53.69,53.7,53.69,53.7,15
20150801|2015-03-11 07:00,11,53.7,53.84,53.7,53.83,3
20150801|2015-03-11 07:30,11,54.04,54.04,53.96,53.96,2
20150801|2015-03-11 09:00,11,53.5,53.5,53.5,53.5,1
20150801|2015-03-11 09:30,11,53.57,53.57,53.06,53.24,6
20150801|2015-03-11 10:00,11,53.54,53.54,53.54,53.54,2
20150801|2015-03-11 10:30,11,53.5,53.5,53.4,53.4,10
20150801|2015-03-11 11:00,11,53.37,53.45,53.37,53.45,2
20150801|2015-03-11 11:30,11,53.56,53.56,53.56,53.56,1
20150801|2015-03-11 12:00,11,53.66,53.66,53.66,53.66,1
20150801|2015-03-11 13:00,11,53.72,54.09,53.72,54.09,5
20150801|2015-03-11 14:30,11,54.1,54.1,54.1,54.1,1
20150801|2015-03-12 06:00,12,54.46,54.46,54.46,54.46,1
20150801|2015-03-12 06:30,12,54.76,54.76,54.76,54.76,1
20150801|2015-03-12 07:00,12,54.71,54.71,54.71,54.71,1
20150801|2015-03-12 09:00,12,54.1,54.1,54.08,54.08,2
20150801|2015-03-12 09:30,12,54.24,54.24,54.14,54.14,6
20150801|2015-03-12 10:00,12,54.21,54.21,54.21,54.21,1
20150801|2015-03-12 11:00,12,53.54,53.54,53.54,53.54,1
20150801|2015-03-12 11:30,12,53.66,53.66,53.66,53.66,1
20150801|2015-03-12 12:30,12,53.65,53.65,53.39,53.39,3
20150801|2015-03-12 13:00,12,53.16,53.16,53.11,53.11,2
20150801|2015-03-12 14:00,12,53.48,53.49,53.48,53.49,4
20150801|2015-03-13 04:00,13,53.53,53.53,53.53,53.53,1
20150801|2015-03-13 04:30,13,53.48,53.48,53.42,53.42,2
20150801|2015-03-13 05:30,13,53.48,53.48,53.48,53.48,1
20150801|2015-03-13 07:00,13,53.05,53.05,53.05,53.05,3
20150801|2015-03-13 08:00,13,52.98,52.98,52.98,52.98,1
20150801|2015-03-13 08:30,13,52.74,52.74,52.74,52.74,1
20150801|2015-03-13 09:00,13,52.6,52.6,52.6,52.6,1
20150801|2015-03-13 10:30,13,52.1,52.1,52.1,52.1,1
20150801|2015-03-13 11:00,13,52.22,52.23,52.06,52.06,43
20150801|2015-03-13 12:30,13,51.96,51.96,51.95,51.95,2
20150801|2015-03-15 19:00,16,50.9,50.9,50.9,50.9,1
20150801|2015-03-16 09:00,16,50.46,50.46,50.46,50.46,3
20150801|2015-03-16 09:30,16,50.14,50.14,49.84,49.86,4
20150801|2015-03-16 10:00,16,49.88,49.88,49.88,49.88,1
20150801|2015-03-16 10:30,16,49.85,49.93,49.85,49.93,11
20150801|2015-03-16 11:00,16,50.32,50.32,50.29,50.29,2
20150801|2015-03-16 12:00,16,50.23,50.23,50.23,50.23,1
20150801|2015-03-16 13:00,16,50.5,50.76,50.4,50.76,7
20150801|2015-03-16 13:30,16,50.88,50.88,50.88,50.88,1
20150801|2015-03-17 03:30,17,50.24,50.26,50.24,50.26,2
20150801|2015-03-17 05:00,17,50.11,50.11,50.11,50.11,1
20150801|2015-03-17 05:30,17,49.93,49.93,49.93,49.93,1
20150801|2015-03-17 06:00,17,49.89,49.94,49.89,49.94,2
20150801|2015-03-17 07:00,17,49.5,49.54,49.5,49.54,5
20150801|2015-03-17 07:30,17,49.74,49.84,49.74,49.84,21
20150801|2015-03-17 08:00,17,49.75,49.75,49.73,49.73,2
20150801|2015-03-17 08:30,17,50.03,50.03,49.68,49.69,12
20150801|2015-03-17 09:00,17,49.8,49.8,49.51,49.51,5
20150801|2015-03-17 09:30,17,49.45,49.55,49.45,49.55,31
20150801|2015-03-17 10:30,17,49.66,49.66,49.66,49.66,4
20150801|2015-03-17 11:00,17,49.52,49.53,49.52,49.53,4
20150801|2015-03-17 11:30,17,49.46,49.63,49.46,49.63,8
20150801|2015-03-17 12:00,17,50.11,50.2,49.81,49.81,3
20150801|2015-03-17 12:30,17,49.85,49.87,49.82,49.82,3
20150801|2015-03-17 13:00,17,49.81,49.81,49.61,49.61,4
20150801|2015-03-18 02:00,18,49.33,49.33,49.33,49.33,1
20150801|2015-03-18 04:30,18,48.89,48.89,48.89,48.89,7
20150801|2015-03-18 05:00,18,48.94,48.95,48.86,48.86,10
20150801|2015-03-18 05:30,18,48.87,48.87,48.82,48.82,5
20150801|2015-03-18 06:00,18,48.91,48.91,48.88,48.88,2
20150801|2015-03-18 07:30,18,48.88,48.9,48.85,48.85,15
20150801|2015-03-18 08:00,18,48.91,48.97,48.8,48.9,6
20150801|2015-03-18 08:30,18,48.84,48.84,48.83,48.83,2
20150801|2015-03-18 09:00,18,48.73,49.29,48.73,49.29,8
20150801|2015-03-18 09:30,18,49.2,49.21,48.95,49.21,12
20150801|2015-03-18 10:00,18,49.17,49.17,49.13,49.13,23
20150801|2015-03-18 10:30,18,49.13,49.13,49.13,49.13,8
20150801|2015-03-18 11:30,18,49.58,49.72,49.58,49.72,3
20150801|2015-03-18 12:00,18,49.61,49.78,49.61,49.78,3
20150801|2015-03-18 13:00,18,49.66,51.77,49.66,51.77,32
20150801|2015-03-18 13:30,18,51.94,51.94,51.6,51.6,3
20150801|2015-03-18 14:00,18,51.89,52.19,51.89,52.19,13
20150801|2015-03-18 15:00,18,52.35,52.35,52.35,52.35,1
20150801|2015-03-19 02:30,19,50.61,50.61,50.61,50.61,4
20150801|2015-03-19 03:00,19,50.49,50.49,50.49,50.49,5
20150801|2015-03-19 03:30,19,50.29,50.29,50.29,50.29,1
20150801|2015-03-19 04:30,19,50.47,50.47,50.47,50.47,1
20150801|2015-03-19 05:00,19,50.58,50.58,50.51,50.51,63
20150801|2015-03-19 05:30,19,50.32,50.37,50.32,50.37,3
20150801|2015-03-19 06:30,19,50.39,50.39,50.39,50.39,1
20150801|2015-03-19 07:30,19,50.05,50.05,50.03,50.03,55
20150801|2015-03-19 08:00,19,49.81,49.84,49.81,49.84,3
20150801|2015-03-19 08:30,19,50.05,50.06,50.05,50.06,3
20150801|2015-03-19 09:00,19,50.06,50.26,50.06,50.26,12
20150801|2015-03-19 09:30,19,50.31,50.35,50.31,50.35,3
20150801|2015-03-19 10:30,19,50.39,50.39,50.39,50.39,1
20150801|2015-03-19 11:00,19,50.15,50.15,50.15,50.15,1
20150801|2015-03-19 11:30,19,50,50,49.88,49.88,25
20150801|2015-03-19 12:00,19,49.94,49.94,49.94,49.94,1
20150801|2015-03-19 12:30,19,49.76,50.18,49.76,50.18,13
20150801|2015-03-19 13:00,19,49.95,50.26,49.95,50.22,16
20150801|2015-03-19 15:00,19,50.34,50.34,50.34,50.34,1
20150801|2015-03-19 21:00,20,50.43,50.44,50.43,50.44,3
20150801|2015-03-20 02:30,20,50.04,50.04,50.04,50.04,1
20150801|2015-03-20 03:00,20,50.09,50.09,50.09,50.09,1
20150801|2015-03-20 04:00,20,49.96,49.96,49.96,49.96,2
20150801|2015-03-20 05:00,20,49.96,49.98,49.88,49.88,3
20150801|2015-03-20 05:30,20,49.87,49.88,49.74,49.74,3
20150801|2015-03-20 06:00,20,49.56,49.61,49.56,49.61,5
20150801|2015-03-20 06:30,20,49.61,49.86,49.61,49.86,4
20150801|2015-03-20 07:30,20,50.09,50.18,50.06,50.16,16
20150801|2015-03-20 08:00,20,50.2,51.34,50.2,51.32,14
20150801|2015-03-20 08:30,20,51.17,51.22,51.09,51.09,4
20150801|2015-03-20 09:30,20,51.22,51.22,51.22,51.22,1
20150801|2015-03-20 10:00,20,51.48,51.53,51.45,51.53,14
20150801|2015-03-20 11:00,20,51.58,51.58,51.55,51.57,50
20150801|2015-03-20 12:00,20,51.52,51.53,51.52,51.53,2
20150801|2015-03-20 13:00,20,50.92,51.29,50.92,51.29,11
20150801|2015-03-23 04:00,23,50.16,50.22,50.16,50.19,6
20150801|2015-03-23 08:00,23,51.09,51.09,51.09,51.09,3
20150801|2015-03-23 09:00,23,51.34,51.34,51.29,51.29,4
20150801|2015-03-23 10:00,23,51.23,51.23,51.23,51.23,1
20150801|2015-03-23 13:00,23,51.67,51.68,51.65,51.65,3
20150801|2015-03-23 13:30,23,51.65,51.65,51.65,51.65,1
20150801|2015-03-24 04:00,24,51.67,51.67,51.63,51.63,6
20150801|2015-03-24 04:30,24,52.23,52.23,52.07,52.07,7
20150801|2015-03-24 07:30,24,52.28,52.29,52.18,52.18,6
20150801|2015-03-24 08:30,24,51.73,51.74,51.49,51.64,8
20150801|2015-03-24 09:00,24,51.73,51.73,51.73,51.73,1
20150801|2015-03-24 10:00,24,51.72,51.72,51.61,51.61,14
20150801|2015-03-24 10:30,24,51.54,51.54,51.41,51.41,16
20150801|2015-03-24 11:00,24,51.16,51.21,51.16,51.21,4
20150801|2015-03-24 12:30,24,51.65,51.65,51.65,51.65,1
20150801|2015-03-24 13:00,24,51.83,51.84,51.54,51.54,8
20150801|2015-03-24 13:30,24,51.52,51.52,51.52,51.52,1
20150801|2015-03-24 15:30,24,51.7,51.7,51.7,51.7,1
20150801|2015-03-25 05:00,25,51.56,51.58,51.56,51.58,4
20150801|2015-03-25 05:30,25,51.47,51.47,51.47,51.47,1
20150801|2015-03-25 06:00,25,51.26,51.26,51.26,51.26,25
20150801|2015-03-25 07:30,25,51.79,51.79,51.66,51.66,5
20150801|2015-03-25 08:00,25,52.09,52.1,52.08,52.08,3
20150801|2015-03-25 08:30,25,52.16,52.16,52.15,52.15,5
20150801|2015-03-25 09:00,25,52.26,52.26,52.17,52.17,21
20150801|2015-03-25 09:30,25,51.93,52.01,51.71,51.77,18
20150801|2015-03-25 10:00,25,51.9,51.98,51.9,51.98,13
20150801|2015-03-25 11:00,25,52.22,52.34,52.22,52.28,4
20150801|2015-03-25 11:30,25,52.23,52.25,52.23,52.25,2
20150801|2015-03-25 12:00,25,52.26,52.74,52.26,52.72,7
20150801|2015-03-25 12:30,25,52.74,53.22,52.67,53,10
20150801|2015-03-25 13:00,25,53.16,53.16,52.86,52.98,9
20150801|2015-03-25 14:00,25,52.83,52.83,52.83,52.83,2
20150801|2015-03-25 15:30,25,52.8,52.8,52.8,52.8,1
20150801|2015-03-25 21:00,26,53.71,53.71,53.71,53.71,1
20150801|2015-03-25 23:30,26,54.09,54.1,54.09,54.1,2
20150801|2015-03-26 01:00,26,54.39,54.39,54.39,54.39,1
20150801|2015-03-26 01:30,26,54.31,54.31,54.31,54.31,1
20150801|2015-03-26 03:00,26,55.93,55.93,55.89,55.89,3
20150801|2015-03-26 03:30,26,55.13,55.13,55.13,55.13,6
20150801|2015-03-26 05:00,26,54.96,54.96,54.8,54.8,14
20150801|2015-03-26 05:30,26,54.79,54.79,54.48,54.48,70
20150801|2015-03-26 06:00,26,54.69,54.69,54.69,54.69,1
20150801|2015-03-26 06:30,26,55.07,55.07,55.07,55.07,2
20150801|2015-03-26 07:00,26,54.55,54.55,54.34,54.34,4
20150801|2015-03-26 07:30,26,54.38,54.38,54.03,54.13,10
20150801|2015-03-26 08:30,26,54.31,54.39,54.15,54.21,14
20150801|2015-03-26 09:00,26,54.29,54.29,54.06,54.06,2
20150801|2015-03-26 09:30,26,54.26,54.26,54.26,54.26,5
20150801|2015-03-26 10:00,26,54.02,54.02,54.02,54.02,1
20150801|2015-03-26 10:30,26,54.28,54.8,54.28,54.75,22
20150801|2015-03-26 11:00,26,54.67,54.67,54.56,54.56,5
20150801|2015-03-26 11:30,26,54.63,54.74,54.59,54.71,15
20150801|2015-03-26 12:00,26,54.93,55.13,54.93,55.13,3
20150801|2015-03-26 12:30,26,55.13,55.15,54.92,54.98,7
20150801|2015-03-26 13:00,26,55.26,55.26,55.1,55.21,44
20150801|2015-03-26 13:30,26,55.11,55.13,55.11,55.13,2
20150801|2015-03-27 03:00,27,54.42,54.42,54.25,54.25,2
20150801|2015-03-27 03:30,27,54.08,54.08,54.08,54.08,1
20150801|2015-03-27 05:00,27,54.31,54.31,54.31,54.31,1
20150801|2015-03-27 06:00,27,54.55,54.58,54.55,54.58,58
20150801|2015-03-27 07:00,27,54.75,54.75,54.75,54.75,1
20150801|2015-03-27 07:30,27,54.92,54.92,54.68,54.68,79
20150801|2015-03-27 08:00,27,54.33,54.35,54.33,54.35,11
20150801|2015-03-27 08:30,27,54.26,54.26,54.23,54.23,2
20150801|2015-03-27 10:00,27,53.98,53.98,53.98,53.98,1
20150801|2015-03-27 11:00,27,53.96,53.96,53.96,53.96,2
20150801|2015-03-27 11:30,27,54,54,54,54,1
20150801|2015-03-27 12:00,27,53.63,53.73,53.63,53.73,4
20150801|2015-03-27 12:30,27,53.91,53.91,53.91,53.91,1
20150801|2015-03-27 13:00,27,53.75,53.75,53.21,53.24,12
20150801|2015-03-27 13:30,27,52.87,52.88,52.78,52.78,9
20150801|2015-03-30 03:30,30,52.4,52.49,52.4,52.49,17
20150801|2015-03-30 05:30,30,52.02,52.05,51.96,51.96,47
20150801|2015-03-30 06:00,30,52.25,52.25,52.25,52.25,1
20150801|2015-03-30 07:30,30,52.58,52.58,52.58,52.58,1
20150801|2015-03-30 08:00,30,52.77,52.77,52.77,52.77,1
20150801|2015-03-30 08:30,30,52.82,53.05,52.82,53.05,2
20150801|2015-03-30 09:00,30,52.32,52.42,52.32,52.42,3
20150801|2015-03-30 09:30,30,52.19,52.23,52.19,52.23,3
20150801|2015-03-30 10:00,30,52.19,52.19,52.15,52.15,4
20150801|2015-03-30 12:00,30,52.45,52.45,52.45,52.45,1
20150801|2015-03-30 12:30,30,52.1,52.1,51.82,51.94,39
20150801|2015-03-30 13:00,30,52.03,52.91,52.03,52.91,3
20150801|2015-03-30 14:00,30,52.67,52.67,52.66,52.66,12
20150801|2015-03-30 14:30,30,52.66,52.66,52.66,52.66,2
20150801|2015-03-31 01:30,31,52.22,52.22,52.22,52.22,1
20150801|2015-03-31 04:30,31,52.02,52.02,52.02,52.02,1
20150801|2015-03-31 05:00,31,51.6,51.83,51.6,51.7,13
20150801|2015-03-31 07:30,31,51.91,52.13,51.88,52.11,15
20150801|2015-03-31 08:00,31,51.81,51.91,51.81,51.91,3
20150801|2015-03-31 08:30,31,52.09,52.12,52.09,52.09,3
20150801|2015-03-31 09:00,31,52.33,52.43,52.33,52.43,4
20150801|2015-03-31 09:30,31,52.42,52.42,52.38,52.38,2
20150801|2015-03-31 10:00,31,52.06,52.06,51.85,51.85,2
20150801|2015-03-31 10:30,31,51.97,52.03,51.96,52.03,5
20150801|2015-03-31 11:30,31,52.13,52.14,52.13,52.14,2
20150801|2015-03-31 12:00,31,51.82,51.96,51.82,51.96,2
20150801|2015-03-31 12:30,31,52.33,52.33,52.33,52.33,1
20150801|2015-03-31 13:00,31,52.23,52.25,51.77,51.77,11
20150801|2015-03-31 13:30,31,51.85,51.85,51.85,51.85,2
20150801|2015-04-01 05:00,1,51.45,51.45,51.45,51.45,1
20150801|2015-04-01 05:30,1,51.47,51.47,51.45,51.45,20
20150801|2015-04-01 07:30,1,51.88,51.88,51.65,51.65,9
20150801|2015-04-01 08:30,1,52,52.02,51.99,52.02,3
20150801|2015-04-01 09:30,1,52.23,53.01,52.04,52.75,29
20150801|2015-04-01 10:00,1,52.89,53.28,52.89,53.27,14
20150801|2015-04-01 10:30,1,53.05,53.48,53.05,53.43,5
20150801|2015-04-01 11:00,1,53.37,53.59,53.3,53.52,8
20150801|2015-04-01 11:30,1,53.62,53.88,53.62,53.88,9
20150801|2015-04-01 12:00,1,53.92,53.95,53.74,53.95,6
20150801|2015-04-01 12:30,1,53.8,53.87,53.63,53.63,5
20150801|2015-04-01 13:00,1,53.59,54.13,53.59,54.13,16
20150801|2015-04-02 04:00,2,53.67,53.67,53.67,53.67,1
20150801|2015-04-02 05:30,2,53.09,53.11,53.09,53.11,35
20150801|2015-04-02 06:00,2,52.68,52.68,52.65,52.65,2
20150801|2015-04-02 07:30,2,52.91,52.91,52.66,52.67,11
20150801|2015-04-02 08:00,2,52.74,52.8,52.74,52.8,2
20150801|2015-04-02 08:30,2,52.65,53.19,52.65,53.19,16
20150801|2015-04-02 09:00,2,53.32,53.32,52.92,52.92,3
20150801|2015-04-02 09:30,2,52.97,52.97,52.71,52.73,4
20150801|2015-04-02 10:30,2,52.35,52.35,52.35,52.35,1
20150801|2015-04-02 12:00,2,52.36,52.36,52.36,52.36,1
20150801|2015-04-02 12:30,2,52,52.45,52,52.43,4
20150801|2015-04-02 13:00,2,52.31,52.36,52.23,52.36,6
20150801|2015-04-02 13:30,2,52.74,52.74,52.74,52.74,25
20150801|2015-04-02 14:30,2,52.9,52.94,52.88,52.91,25
20150801|2015-04-02 15:00,2,52.84,52.84,52.84,52.84,3
20150801|2015-04-05 19:30,6,53.4,53.4,53.38,53.38,2
20150801|2015-04-06 02:00,6,54.1,54.1,54.1,54.1,1
20150801|2015-04-06 02:30,6,54.07,54.07,54.07,54.07,1
20150801|2015-04-06 04:00,6,53.95,53.95,53.88,53.88,6
20150801|2015-04-06 04:30,6,53.81,53.81,53.81,53.81,2
20150801|2015-04-06 05:00,6,54.06,54.06,54.06,54.06,1
20150801|2015-04-06 05:30,6,54.01,54.01,53.94,53.94,7
20150801|2015-04-06 07:30,6,53.59,53.67,53.59,53.67,3
20150801|2015-04-06 08:30,6,53.36,53.42,53.36,53.42,2
20150801|2015-04-06 09:00,6,54.1,54.1,53.98,53.98,8
20150801|2015-04-06 09:30,6,53.96,54.54,53.96,54.45,15
20150801|2015-04-06 10:00,6,54.6,54.79,54.6,54.74,8
20150801|2015-04-06 10:30,6,54.74,55.05,54.56,55.01,6
20150801|2015-04-06 11:00,6,55.05,55.07,55.01,55.07,3
20150801|2015-04-06 11:30,6,55.09,55.09,55.08,55.08,6
20150801|2015-04-06 12:00,6,55.24,55.39,55.24,55.39,3
20150801|2015-04-06 13:00,6,55.1,55.53,55.1,55.53,6
20150801|2015-04-06 13:30,6,55.43,55.43,55.43,55.43,1
20150801|2015-04-06 19:00,7,55.14,55.14,55.14,55.14,1
20150801|2015-04-07 03:00,7,54.76,54.76,54.75,54.75,3
20150801|2015-04-07 03:30,7,54.73,54.74,54.73,54.74,2
20150801|2015-04-07 05:00,7,54.96,55.05,54.96,55.05,69
20150801|2015-04-07 07:30,7,54.71,54.74,54.71,54.74,52
20150801|2015-04-07 08:00,7,54.97,54.99,54.97,54.99,2
20150801|2015-04-07 08:30,7,54.88,55.01,54.82,55.01,10
20150801|2015-04-07 09:00,7,54.91,55.73,54.9,55.62,57
20150801|2015-04-07 09:30,7,55.63,56.36,55.58,56.36,9
20150801|2015-04-07 10:00,7,56.44,56.44,56.42,56.42,2
20150801|2015-04-07 10:30,7,55.88,56.14,55.88,56.14,8
20150801|2015-04-07 11:00,7,56.23,56.46,56.2,56.46,30
20150801|2015-04-07 12:00,7,56.33,56.56,56.23,56.23,9
20150801|2015-04-07 12:30,7,55.94,55.94,55.94,55.94,1
20150801|2015-04-07 13:00,7,56.51,56.69,56.44,56.64,18
20150801|2015-04-07 13:30,7,56.65,56.65,56.51,56.51,7
20150801|2015-04-07 14:00,7,56.51,56.51,56.47,56.47,27
20150801|2015-04-07 15:30,7,56.36,56.36,56.36,56.36,2
20150801|2015-04-07 21:30,8,55.79,55.8,55.79,55.8,4
20150801|2015-04-08 03:30,8,55.58,55.59,55.58,55.59,2
20150801|2015-04-08 05:00,8,55.71,55.71,55.69,55.69,5
20150801|2015-04-08 05:30,8,55.5,55.61,55.5,55.61,8
20150801|2015-04-08 07:30,8,55.6,55.61,55.55,55.57,42
20150801|2015-04-08 08:00,8,55.57,55.66,55.57,55.66,14
20150801|2015-04-08 08:30,8,55.67,55.76,55.64,55.64,27
20150801|2015-04-08 09:00,8,55.62,55.69,55.62,55.66,4
20150801|2015-04-08 09:30,8,55.47,55.47,54.61,54.82,7
20150801|2015-04-08 10:00,8,54.86,54.86,54.66,54.66,2
20150801|2015-04-08 10:30,8,54.46,54.46,54.46,54.46,1
20150801|2015-04-08 11:00,8,54.5,54.64,54.46,54.64,47
20150801|2015-04-08 11:30,8,54.07,54.24,54.07,54.24,4
20150801|2015-04-08 12:30,8,54.09,54.15,54.09,54.1,3
20150801|2015-04-08 13:00,8,54.03,54.04,53.61,53.64,15
20150801|2015-04-09 07:30,9,54.59,54.59,54.59,54.59,1
20150801|2015-04-09 08:30,9,54.53,54.53,54.5,54.5,3
20150801|2015-04-09 09:00,9,54.43,54.43,54.43,54.43,1
20150801|2015-04-09 09:30,9,54.33,54.35,54.2,54.27,4
20150801|2015-04-09 10:00,9,54.21,54.21,54.21,54.21,2
20150801|2015-04-09 10:30,9,54.53,54.55,54.53,54.55,2
20150801|2015-04-09 11:00,9,54.69,54.69,54.69,54.69,1
20150801|2015-04-09 11:30,9,54.84,54.93,54.83,54.93,6
20150801|2015-04-09 12:00,9,55.37,55.47,55.27,55.44,21
20150801|2015-04-09 12:30,9,55.13,55.13,55.13,55.13,1
20150801|2015-04-09 13:00,9,54.5,54.63,54.5,54.5,7
20150801|2015-04-10 05:30,10,54.41,54.41,54.41,54.41,1
20150801|2015-04-10 07:30,10,54.33,54.35,54.33,54.35,3
20150801|2015-04-10 08:00,10,54.55,54.83,54.48,54.83,19
20150801|2015-04-10 08:30,10,54.87,55.09,54.87,55.06,3
20150801|2015-04-10 09:00,10,55.13,55.13,54.99,55.04,3
20150801|2015-04-10 09:30,10,55.31,55.31,55.12,55.12,5
20150801|2015-04-10 10:00,10,55.07,55.1,54.97,55.1,10
20150801|2015-04-10 10:30,10,55.1,55.1,55.01,55.06,16
20150801|2015-04-10 11:00,10,55.21,55.21,55.21,55.21,2
20150801|2015-04-10 11:30,10,55.18,55.18,55.09,55.09,23
20150801|2015-04-10 12:00,10,55.17,55.21,55.17,55.21,31
20150801|2015-04-10 13:00,10,55.2,55.41,55.16,55.38,50
20150801|2015-04-10 13:30,10,55.39,55.39,55.39,55.39,1
20150801|2015-04-12 23:30,13,55.41,55.41,55.41,55.41,1
20150801|2015-04-13 02:00,13,55.87,55.87,55.87,55.87,1
20150801|2015-04-13 02:30,13,56.32,56.32,56.32,56.32,5
20150801|2015-04-13 03:00,13,56.29,56.4,56.29,56.4,13
20150801|2015-04-13 04:00,13,56.12,56.12,56.09,56.09,2
20150801|2015-04-13 05:30,13,55.83,55.83,55.83,55.83,1
20150801|2015-04-13 07:00,13,56.12,56.17,56.12,56.17,55
20150801|2015-04-13 07:30,13,56.24,56.34,56.24,56.28,67
20150801|2015-04-13 08:00,13,56.49,56.54,56.22,56.22,21
20150801|2015-04-13 08:30,13,56.31,56.31,56.01,56.11,13
20150801|2015-04-13 09:00,13,56.23,56.23,55.91,55.91,2
20150801|2015-04-13 09:30,13,55.84,55.86,55.58,55.63,24
20150801|2015-04-13 10:00,13,55.66,55.71,55.6,55.6,16
20150801|2015-04-13 10:30,13,55.68,55.68,55.68,55.68,1
20150801|2015-04-13 11:00,13,55.65,55.67,55.65,55.65,32
20150801|2015-04-13 11:30,13,55.96,55.96,55.96,55.96,2
20150801|2015-04-13 12:00,13,55.96,56.1,55.96,56.1,3
20150801|2015-04-13 13:00,13,56.04,56.09,55.68,55.68,5
20150801|2015-04-13 13:30,13,55.71,55.71,55.66,55.66,6
20150801|2015-04-14 01:00,14,55.93,55.93,55.93,55.93,4
20150801|2015-04-14 04:00,14,55.92,55.92,55.92,55.92,5
20150801|2015-04-14 05:00,14,56.14,56.14,56.14,56.14,1
20150801|2015-04-14 07:30,14,56.13,56.14,56.02,56.06,29
20150801|2015-04-14 08:00,14,56.38,56.4,56.23,56.33,29
20150801|2015-04-14 08:30,14,56.29,56.42,56.25,56.4,23
20150801|2015-04-14 09:00,14,56.41,56.56,56.27,56.46,28
20150801|2015-04-14 09:30,14,56.47,56.68,56.47,56.61,30
20150801|2015-04-14 10:00,14,56.6,56.69,56.48,56.48,6
20150801|2015-04-14 10:30,14,56.47,56.75,56.47,56.73,4
20150801|2015-04-14 11:00,14,56.83,56.91,56.76,56.83,13
20150801|2015-04-14 11:30,14,56.87,57.07,56.87,56.99,9
20150801|2015-04-14 12:00,14,56.96,56.96,56.83,56.83,10
20150801|2015-04-14 13:00,14,56.69,56.69,56.67,56.67,2
20150801|2015-04-14 13:30,14,56.66,56.66,56.66,56.66,1
20150801|2015-04-14 15:30,14,56.95,56.95,56.95,56.95,1
20150801|2015-04-14 16:00,14,56.79,56.79,56.79,56.79,1
20150801|2015-04-15 00:30,15,56.94,56.94,56.94,56.94,1
20150801|2015-04-15 02:30,15,57.31,57.32,57.26,57.26,6
20150801|2015-04-15 03:00,15,57.23,57.23,57.23,57.23,2
20150801|2015-04-15 03:30,15,57.22,57.22,57.22,57.22,6
20150801|2015-04-15 04:00,15,57.19,57.19,57.19,57.19,1
20150801|2015-04-15 04:30,15,57.19,57.19,57.19,57.19,1
20150801|2015-04-15 05:00,15,57.29,57.29,57.11,57.11,4
20150801|2015-04-15 05:30,15,57.07,57.07,56.97,57.04,7
20150801|2015-04-15 07:30,15,57,57.02,56.99,56.99,27
20150801|2015-04-15 08:00,15,56.96,56.96,56.91,56.95,6
20150801|2015-04-15 08:30,15,56.92,57,56.88,57,17
20150801|2015-04-15 09:00,15,57.07,57.15,57.06,57.1,27
20150801|2015-04-15 09:30,15,57.3,57.98,57.3,57.86,91
20150801|2015-04-15 10:00,15,57.94,58.05,57.86,58.05,114
20150801|2015-04-15 10:30,15,58.21,58.44,58.21,58.41,78
20150801|2015-04-15 11:00,15,58.41,58.69,58.33,58.62,47
20150801|2015-04-15 11:30,15,58.54,58.71,58.42,58.71,5
20150801|2015-04-15 12:00,15,58.56,58.84,58.56,58.84,3
20150801|2015-04-15 12:30,15,58.88,58.88,58.88,58.88,2
20150801|2015-04-15 13:00,15,59.15,59.27,59.15,59.22,15
20150801|2015-04-15 14:00,15,58.8,58.8,58.8,58.8,1
20150801|2015-04-15 20:00,16,58.8,58.8,58.8,58.8,1
20150801|2015-04-15 20:30,16,58.83,58.84,58.83,58.84,7
20150801|2015-04-16 00:30,16,59.08,59.08,59.08,59.08,1
20150801|2015-04-16 03:00,16,58.83,58.83,58.83,58.83,1
20150801|2015-04-16 03:30,16,58.73,58.73,58.73,58.73,1
20150801|2015-04-16 04:30,16,59.15,59.15,59.14,59.14,5
20150801|2015-04-16 05:00,16,58.42,58.42,58.38,58.38,3
20150801|2015-04-16 05:30,16,58.23,58.27,58.23,58.27,2
20150801|2015-04-16 06:00,16,58.4,58.4,58.35,58.35,22
20150801|2015-04-16 08:00,16,58.56,58.96,58.56,58.73,27
20150801|2015-04-16 08:30,16,58.66,58.79,58.66,58.79,13
20150801|2015-04-16 09:00,16,58.53,58.76,58.53,58.76,7
20150801|2015-04-16 09:30,16,58.98,58.98,58.82,58.82,3
20150801|2015-04-16 10:30,16,58.89,58.9,58.89,58.9,3
20150801|2015-04-16 11:30,16,59.18,59.53,59.18,59.46,28
20150801|2015-04-16 12:00,16,59.58,60.04,59.58,60.04,5
20150801|2015-04-16 12:30,16,60.11,60.4,60.11,60.35,10
20150801|2015-04-16 13:00,16,60.3,60.3,59.82,59.82,16
20150801|2015-04-16 13:30,16,59.79,59.79,59.68,59.68,3
20150801|2015-04-16 14:00,16,59.72,59.72,59.58,59.58,4
20150801|2015-04-16 19:30,17,59.51,59.51,59.51,59.51,1
20150801|2015-04-16 20:00,17,59.03,59.03,59.03,59.03,1
20150801|2015-04-16 21:30,17,58.97,58.97,58.97,58.97,1
20150801|2015-04-17 01:30,17,59.46,59.5,59.46,59.5,2
20150801|2015-04-17 03:00,17,59.48,59.48,59.48,59.48,1
20150801|2015-04-17 03:30,17,59.19,59.19,59.19,59.19,2
20150801|2015-04-17 05:00,17,59.5,59.5,59.5,59.5,1
20150801|2015-04-17 05:30,17,59.26,59.26,59.24,59.24,3
20150801|2015-04-17 06:00,17,59.56,59.56,59.52,59.52,2
20150801|2015-04-17 08:00,17,59.58,59.62,59.57,59.57,6
20150801|2015-04-17 08:30,17,59.29,59.9,59.29,59.9,3
20150801|2015-04-17 09:00,17,59.89,60.08,59.77,60.08,4
20150801|2015-04-17 09:30,17,60.07,60.07,59.95,59.95,3
20150801|2015-04-17 10:00,17,59.68,59.68,59.68,59.68,1
20150801|2015-04-17 11:00,17,59.39,59.46,59.39,59.45,5
20150801|2015-04-17 11:30,17,59.38,59.38,59.34,59.35,6
20150801|2015-04-17 12:00,17,59.49,59.49,59.49,59.49,1
20150801|2015-04-17 12:30,17,59.3,59.3,59.3,59.3,2
20150801|2015-04-17 13:00,17,59.09,59.09,59.09,59.09,1
20150801|2015-04-17 13:30,17,59.14,59.14,59.14,59.14,3
20150801|2015-04-17 14:00,17,59.35,59.35,59.35,59.35,1
20150801|2015-04-20 03:00,20,59.51,59.52,59.51,59.52,2
20150801|2015-04-20 05:00,20,59.61,59.61,59.61,59.61,6
20150801|2015-04-20 06:00,20,59.16,59.16,59.15,59.15,2
20150801|2015-04-20 06:30,20,58.5,58.54,58.28,58.54,4
20150801|2015-04-20 08:00,20,58.93,59.02,58.92,58.96,7
20150801|2015-04-20 08:30,20,59.16,59.41,59.13,59.41,5
20150801|2015-04-20 09:00,20,59.96,60.1,59.86,59.86,30
20150801|2015-04-20 09:30,20,60.01,60.02,60.01,60.02,6
20150801|2015-04-20 10:00,20,60.11,60.11,59.91,59.95,4
20150801|2015-04-20 10:30,20,59.89,59.89,59.6,59.63,4
20150801|2015-04-20 11:00,20,59.66,59.82,59.66,59.82,2
20150801|2015-04-20 11:30,20,59.67,59.79,59.67,59.79,4
20150801|2015-04-20 12:00,20,59.96,59.96,59.8,59.8,2
20150801|2015-04-20 12:30,20,59.57,59.59,59.39,59.39,5
20150801|2015-04-20 13:00,20,59.29,59.76,59.29,59.76,14
20150801|2015-04-21 02:00,21,59.31,59.31,59.15,59.15,5
20150801|2015-04-21 02:30,21,59.27,59.32,59.27,59.32,4
20150801|2015-04-21 03:00,21,59.32,59.36,59.32,59.36,2
20150801|2015-04-21 03:30,21,59.2,59.55,59.2,59.53,7
20150801|2015-04-21 04:00,21,59.63,59.63,59.63,59.63,1
20150801|2015-04-21 04:30,21,59.43,59.43,59.43,59.43,1
20150801|2015-04-21 05:00,21,59.46,59.46,59.46,59.46,1
20150801|2015-04-21 05:30,21,59.48,59.48,59.48,59.48,1
20150801|2015-04-21 06:00,21,59.52,59.52,59.25,59.25,15
20150801|2015-04-21 07:00,21,59.67,59.67,59.6,59.6,6
20150801|2015-04-21 07:30,21,59.68,59.68,59.49,59.49,8
20150801|2015-04-21 08:00,21,59.65,59.74,59.4,59.47,27
20150801|2015-04-21 08:30,21,59.48,59.56,59.29,59.36,39
20150801|2015-04-21 09:00,21,59.57,59.61,59.53,59.53,20
20150801|2015-04-21 09:30,21,59.56,59.82,59.43,59.47,28
20150801|2015-04-21 10:00,21,59.5,59.56,59.26,59.44,50
20150801|2015-04-21 10:30,21,59.49,59.53,59.18,59.31,87
20150801|2015-04-21 11:00,21,59.27,59.44,59.27,59.43,12
20150801|2015-04-21 11:30,21,59.51,59.55,59.07,59.08,32
20150801|2015-04-21 12:00,21,59.05,59.08,58.77,58.78,13
20150801|2015-04-21 12:30,21,58.83,58.83,58.63,58.64,20
20150801|2015-04-21 13:00,21,58.61,58.67,58.21,58.67,50
20150801|2015-04-21 13:30,21,58.6,58.62,58.44,58.57,31
20150801|2015-04-21 15:30,21,58.37,58.37,58.32,58.32,2
20150801|2015-04-22 02:00,22,58.08,58.08,58.08,58.08,1
20150801|2015-04-22 02:30,22,57.96,58.04,57.96,58.04,4
20150801|2015-04-22 03:00,22,57.95,58,57.95,58,4
20150801|2015-04-22 03:30,22,58.07,58.12,58.07,58.12,2
20150801|2015-04-22 04:00,22,58.42,58.43,58.37,58.37,3
20150801|2015-04-22 04:30,22,58.3,58.3,58.3,58.3,1
20150801|2015-04-22 05:00,22,58.21,58.23,58.21,58.23,3
20150801|2015-04-22 05:30,22,58.25,58.25,58.25,58.25,1
20150801|2015-04-22 06:00,22,58.36,58.37,58.32,58.36,11
20150801|2015-04-22 06:30,22,58.23,58.23,58.23,58.23,1
20150801|2015-04-22 07:00,22,58.46,58.62,58.35,58.41,9
20150801|2015-04-22 07:30,22,58.59,58.69,58.53,58.53,7
20150801|2015-04-22 08:00,22,58.72,58.81,58.63,58.73,25
20150801|2015-04-22 08:30,22,58.61,58.77,58.59,58.72,23
20150801|2015-04-22 09:00,22,58.5,58.5,58.37,58.37,26
20150801|2015-04-22 09:30,22,58.48,59.27,58.48,58.97,51
20150801|2015-04-22 10:00,22,59.02,59.09,58.97,59.06,17
20150801|2015-04-22 10:30,22,59.06,59.06,58.61,58.63,45
20150801|2015-04-22 11:00,22,58.57,58.78,58.57,58.71,45
20150801|2015-04-22 11:30,22,58.73,59.16,58.73,58.95,28
20150801|2015-04-22 12:00,22,58.84,58.84,58.69,58.69,6
20150801|2015-04-22 12:30,22,58.68,58.74,58.58,58.62,28
20150801|2015-04-22 13:00,22,58.58,58.91,58.44,58.44,47
20150801|2015-04-22 13:30,22,58.51,58.63,58.51,58.56,10
20150801|2015-04-22 14:00,22,58.58,58.58,58.58,58.58,1
20150801|2015-04-22 21:00,23,58.74,58.74,58.74,58.74,1
20150801|2015-04-23 02:30,23,58.18,58.18,58.18,58.18,2
20150801|2015-04-23 03:00,23,58.22,58.22,58.11,58.11,3
20150801|2015-04-23 04:00,23,58.42,58.5,58.42,58.5,10
20150801|2015-04-23 04:30,23,58.2,58.36,58.2,58.36,5
20150801|2015-04-23 05:00,23,58.38,58.45,58.27,58.45,29
20150801|2015-04-23 06:00,23,58.35,58.35,58.35,58.35,1
20150801|2015-04-23 06:30,23,58.27,58.78,58.27,58.77,26
20150801|2015-04-23 07:00,23,58.83,58.91,58.76,58.82,9
20150801|2015-04-23 07:30,23,58.85,59.07,58.84,59.07,7
20150801|2015-04-23 08:00,23,58.97,59.09,58.92,58.99,33
20150801|2015-04-23 08:30,23,58.98,59.59,58.94,59.55,114
20150801|2015-04-23 09:00,23,59.6,59.88,59.59,59.8,127
20150801|2015-04-23 09:30,23,59.86,60.19,59.84,59.84,39
20150801|2015-04-23 10:00,23,59.86,60.12,59.86,60.12,15
20150801|2015-04-23 10:30,23,60.15,60.4,60.08,60.21,57
20150801|2015-04-23 11:00,23,60.25,60.33,59.99,60.03,30
20150801|2015-04-23 11:30,23,60.18,60.32,60.18,60.27,17
20150801|2015-04-23 12:00,23,60.24,60.7,60.24,60.37,29
20150801|2015-04-23 12:30,23,60.25,60.47,60.15,60.33,53
20150801|2015-04-23 13:00,23,60.27,60.29,60.03,60.1,74
20150801|2015-04-23 13:30,23,60.03,60.13,59.96,60.13,25
20150801|2015-04-23 14:00,23,60.1,60.1,60.01,60.01,2
20150801|2015-04-24 00:30,24,59.8,59.8,59.8,59.8,4
20150801|2015-04-24 02:00,24,60.07,60.16,60.07,60.16,2
20150801|2015-04-24 02:30,24,59.99,59.99,59.98,59.98,6
20150801|2015-04-24 03:00,24,60.05,60.36,60.05,60.11,11
20150801|2015-04-24 03:30,24,60.28,60.3,60.16,60.16,12
20150801|2015-04-24 04:00,24,60.13,60.17,60.13,60.17,3
20150801|2015-04-24 04:30,24,60.03,60.03,60.01,60.01,3
20150801|2015-04-24 05:00,24,60.02,60.02,59.96,59.96,2
20150801|2015-04-24 06:00,24,60.06,60.06,59.96,59.96,5
20150801|2015-04-24 07:00,24,60.03,60.03,60.03,60.03,1
20150801|2015-04-24 07:30,24,60.21,60.32,60.17,60.19,21
20150801|2015-04-24 08:00,24,59.99,59.99,59.43,59.43,31
20150801|2015-04-24 08:30,24,59.52,59.62,59.43,59.62,37
20150801|2015-04-24 09:00,24,59.46,59.6,59.32,59.46,32
20150801|2015-04-24 09:30,24,59.62,59.77,59.34,59.35,38
20150801|2015-04-24 10:00,24,59.43,59.62,59.42,59.62,11
20150801|2015-04-24 10:30,24,59.53,59.72,59.43,59.66,20
20150801|2015-04-24 11:00,24,59.64,59.97,59.64,59.82,30
20150801|2015-04-24 11:30,24,59.74,59.84,59.74,59.8,9
20150801|2015-04-24 12:00,24,59.91,59.93,59.84,59.87,12
20150801|2015-04-24 12:30,24,59.74,59.8,59.49,59.49,22
20150801|2015-04-24 13:00,24,59.5,59.9,59.5,59.89,27
20150801|2015-04-24 13:30,24,59.83,59.92,59.83,59.91,9
20150801|2015-04-24 14:00,24,59.86,59.86,59.86,59.86,2
20150801|2015-04-26 19:30,27,59.81,59.81,59.81,59.81,1
20150801|2015-04-26 22:00,27,59.57,59.57,59.57,59.57,1
20150801|2015-04-27 01:00,27,59.69,59.69,59.66,59.66,2
20150801|2015-04-27 01:30,27,59.61,59.61,59.54,59.54,3
20150801|2015-04-27 02:00,27,59.6,59.6,59.6,59.6,1
20150801|2015-04-27 02:30,27,59.68,59.68,59.68,59.68,1
20150801|2015-04-27 03:30,27,59.81,59.81,59.72,59.74,4
20150801|2015-04-27 04:30,27,59.39,59.51,59.36,59.51,9
20150801|2015-04-27 05:00,27,59.45,59.45,59.42,59.44,12
20150801|2015-04-27 05:30,27,59.6,59.6,59.6,59.6,9
20150801|2015-04-27 06:00,27,59.69,59.74,59.65,59.65,23
20150801|2015-04-27 06:30,27,59.64,59.77,59.6,59.77,9
20150801|2015-04-27 07:00,27,59.78,59.78,59.73,59.73,5
20150801|2015-04-27 07:30,27,59.52,59.68,59.47,59.68,8
20150801|2015-04-27 08:00,27,59.73,60.04,59.73,60.04,22
20150801|2015-04-27 08:30,27,59.96,59.97,59.88,59.88,30
20150801|2015-04-27 09:00,27,59.92,60.18,59.9,59.9,26
20150801|2015-04-27 09:30,27,59.88,59.91,59.6,59.6,14
20150801|2015-04-27 10:00,27,59.55,59.62,59.38,59.61,15
20150801|2015-04-27 10:30,27,59.77,59.89,59.73,59.85,35
20150801|2015-04-27 11:00,27,59.87,59.93,59.79,59.79,5
20150801|2015-04-27 11:30,27,59.65,59.8,59.65,59.74,6
20150801|2015-04-27 12:00,27,59.77,59.79,59.42,59.42,43
20150801|2015-04-27 12:30,27,59.46,59.46,59.27,59.28,8
20150801|2015-04-27 13:00,27,59.37,59.52,59.26,59.52,30
20150801|2015-04-27 13:30,27,59.52,59.52,59.48,59.48,8
20150801|2015-04-27 15:30,27,59.1,59.1,59.06,59.06,4
20150801|2015-04-27 19:00,28,59.24,59.24,59.24,59.24,1
20150801|2015-04-27 23:30,28,58.72,58.72,58.72,58.72,1
20150801|2015-04-28 01:00,28,58.81,58.86,58.81,58.85,5
20150801|2015-04-28 02:30,28,58.89,58.97,58.89,58.93,4
20150801|2015-04-28 03:00,28,58.94,58.98,58.94,58.98,2
20150801|2015-04-28 03:30,28,59.02,59.15,59.02,59.1,5
20150801|2015-04-28 04:00,28,59.07,59.07,59.07,59.07,2
20150801|2015-04-28 05:00,28,59.3,59.35,59.21,59.35,5
20150801|2015-04-28 05:30,28,59.43,59.43,59.31,59.31,10
20150801|2015-04-28 06:00,28,59.2,59.22,59.13,59.13,9
20150801|2015-04-28 06:30,28,59.1,59.1,59.1,59.1,4
20150801|2015-04-28 07:00,28,59.27,59.27,59.27,59.27,1
20150801|2015-04-28 07:30,28,59.37,59.51,59.37,59.5,4
20150801|2015-04-28 08:00,28,59.45,59.48,59.34,59.44,30
20150801|2015-04-28 08:30,28,59.45,59.53,59.19,59.46,28
20150801|2015-04-28 09:00,28,59.48,60.02,59.37,59.78,72
20150801|2015-04-28 09:30,28,59.74,59.76,59.43,59.51,16
20150801|2015-04-28 10:00,28,59.26,59.48,59.26,59.37,7
20150801|2015-04-28 10:30,28,59.46,59.54,59.29,59.54,61
20150801|2015-04-28 11:00,28,59.39,59.42,59.39,59.42,10
20150801|2015-04-28 11:30,28,59.48,59.55,59.33,59.49,19
20150801|2015-04-28 12:00,28,59.46,59.46,59.34,59.35,3
20150801|2015-04-28 12:30,28,59.48,59.56,59.47,59.48,18
20150801|2015-04-28 13:00,28,59.42,59.52,59.24,59.25,22
20150801|2015-04-28 13:30,28,59.28,59.28,59.17,59.23,8
20150801|2015-04-28 14:00,28,59.2,59.2,59.15,59.15,169
20150801|2015-04-28 14:30,28,59.15,59.16,59.15,59.15,62
20150801|2015-04-29 01:00,29,59.21,59.22,59.18,59.22,4
20150801|2015-04-29 01:30,29,59.12,59.16,59.12,59.16,10
20150801|2015-04-29 02:00,29,59.05,59.05,58.91,58.96,17
20150801|2015-04-29 02:30,29,58.94,58.94,58.93,58.93,2
20150801|2015-04-29 03:00,29,58.86,58.86,58.86,58.86,1
20150801|2015-04-29 03:30,29,58.9,58.9,58.88,58.88,16
20150801|2015-04-29 04:30,29,59,59.03,59,59.03,3
20150801|2015-04-29 05:00,29,59,59.02,59,59.01,15
20150801|2015-04-29 05:30,29,58.97,59.14,58.96,59.14,16
20150801|2015-04-29 06:00,29,59.08,59.08,59.08,59.08,2
20150801|2015-04-29 06:30,29,59.11,59.15,59.07,59.15,5
20150801|2015-04-29 07:00,29,59.15,59.2,59.1,59.1,19
20150801|2015-04-29 07:30,29,59.06,59.33,58.95,59.33,39
20150801|2015-04-29 08:00,29,59.24,59.41,59.12,59.4,25
20150801|2015-04-29 08:30,29,59.42,59.55,59.4,59.52,51
20150801|2015-04-29 09:00,29,59.53,59.53,59.33,59.33,41
20150801|2015-04-29 09:30,29,59.78,60.33,59.7,60.25,131
20150801|2015-04-29 10:00,29,60.35,60.62,60.23,60.54,85
20150801|2015-04-29 10:30,29,60.57,60.83,60.53,60.79,65
20150801|2015-04-29 11:00,29,60.79,60.87,60.63,60.74,49
20150801|2015-04-29 11:30,29,60.82,61.25,60.78,61.02,89
20150801|2015-04-29 12:00,29,60.98,61.11,60.93,61.09,19
20150801|2015-04-29 12:30,29,61.11,61.11,60.77,60.83,23
20150801|2015-04-29 13:00,29,60.75,60.77,60.36,60.61,80
20150801|2015-04-29 13:30,29,60.43,60.43,60.26,60.26,11
20150801|2015-04-29 14:00,29,60.45,60.45,60.41,60.41,12
20150801|2015-04-30 00:00,30,60.24,60.24,60.24,60.24,1
20150801|2015-04-30 02:00,30,60.43,60.53,60.43,60.53,2
20150801|2015-04-30 02:30,30,60.6,61.02,60.6,61.01,12
20150801|2015-04-30 03:00,30,61.13,61.13,61.13,61.13,1
20150801|2015-04-30 03:30,30,61.03,61.04,60.94,60.95,20
20150801|2015-04-30 04:00,30,60.94,60.94,60.94,60.94,4
20150801|2015-04-30 04:30,30,60.95,60.95,60.75,60.75,3
20150801|2015-04-30 05:00,30,60.63,60.88,60.61,60.88,43
20150801|2015-04-30 05:30,30,60.87,60.87,60.76,60.82,7
20150801|2015-04-30 06:00,30,60.88,61.02,60.88,60.95,13
20150801|2015-04-30 07:30,30,60.75,60.86,60.7,60.78,26
20150801|2015-04-30 08:00,30,60.89,60.98,60.39,60.41,47
20150801|2015-04-30 08:30,30,60.37,60.47,60.22,60.47,22
20150801|2015-04-30 09:00,30,60.49,60.75,60.36,60.52,80
20150801|2015-04-30 09:30,30,60.58,60.58,60.36,60.52,24
20150801|2015-04-30 10:00,30,60.51,60.8,60.43,60.76,32
20150801|2015-04-30 10:30,30,60.79,60.85,60.62,60.83,30
20150801|2015-04-30 11:00,30,60.97,61.01,60.89,60.96,38
20150801|2015-04-30 11:30,30,60.96,60.96,60.8,60.93,27
20150801|2015-04-30 12:00,30,60.86,61.09,60.83,61.05,48
20150801|2015-04-30 12:30,30,61.02,61.25,61,61.16,41
20150801|2015-04-30 13:00,30,61.22,61.41,61.12,61.33,108
20150801|2015-04-30 13:30,30,61.2,61.2,61.07,61.09,23
20150801|2015-04-30 14:00,30,61.11,61.19,61.11,61.19,2
20150801|2015-05-01 00:30,1,61.43,61.43,61.43,61.43,1
20150801|2015-05-01 02:00,1,61.37,61.37,61.37,61.37,1
20150801|2015-05-01 02:30,1,61.45,61.45,61.45,61.45,2
20150801|2015-05-01 03:00,1,61.28,61.35,61.25,61.35,9
20150801|2015-05-01 03:30,1,61.17,61.17,61.17,61.17,5
20150801|2015-05-01 04:00,1,61.29,61.29,61.29,61.29,2
20150801|2015-05-01 04:30,1,61.19,61.19,61.19,61.19,2
20150801|2015-05-01 05:00,1,61.24,61.26,61.15,61.15,14
20150801|2015-05-01 05:30,1,61.18,61.18,61.18,61.18,1
20150801|2015-05-01 06:00,1,61.25,61.25,61.19,61.19,4
20150801|2015-05-01 06:30,1,61.24,61.25,61.22,61.22,5
20150801|2015-05-01 07:00,1,61.2,61.2,61.12,61.15,13
20150801|2015-05-01 07:30,1,61.05,61.05,60.89,60.89,11
20150801|2015-05-01 08:00,1,60.91,61.09,60.8,60.8,12
20150801|2015-05-01 08:30,1,60.88,60.95,60.74,60.79,40
20150801|2015-05-01 09:00,1,60.81,60.98,60.64,60.67,48
20150801|2015-05-01 09:30,1,60.7,60.72,60.7,60.72,2
20150801|2015-05-01 10:00,1,60.72,60.72,60.56,60.58,15
20150801|2015-05-01 10:30,1,60.73,60.76,60.62,60.62,6
20150801|2015-05-01 11:00,1,60.6,60.62,60.52,60.52,9
20150801|2015-05-01 11:30,1,60.43,60.49,60.37,60.37,19
20150801|2015-05-01 12:00,1,60.39,60.64,60.39,60.6,45
20150801|2015-05-01 12:30,1,60.72,60.74,60.56,60.62,37
20150801|2015-05-01 13:00,1,60.66,61.13,60.62,61.08,178
20150801|2015-05-01 13:30,1,61.01,61.08,60.99,61.06,20
20150801|2015-05-01 14:00,1,61.15,61.16,61.15,61.16,3
20150801|2015-05-03 20:00,4,60.64,60.64,60.64,60.64,2
20150801|2015-05-04 02:00,4,61.08,61.14,61.08,61.14,2
20150801|2015-05-04 03:00,4,61.11,61.11,61.04,61.04,4
20150801|2015-05-04 04:00,4,61.3,61.35,61.3,61.35,60
20150801|2015-05-04 04:30,4,61.25,61.26,61.24,61.26,9
20150801|2015-05-04 05:00,4,61.29,61.29,61.29,61.29,20
20150801|2015-05-04 06:00,4,61.27,61.27,61.27,61.27,1
20150801|2015-05-04 06:30,4,61.39,61.42,61.37,61.37,37
20150801|2015-05-04 07:00,4,61.45,61.45,61.2,61.23,25
20150801|2015-05-04 07:30,4,61.26,61.47,61.26,61.47,34
20150801|2015-05-04 08:00,4,61.36,61.36,60.78,60.79,71
20150801|2015-05-04 08:30,4,60.86,60.89,60.61,60.74,70
20150801|2015-05-04 09:00,4,60.71,60.71,60.52,60.52,31
20150801|2015-05-04 09:30,4,60.62,60.62,60.42,60.48,8
20150801|2015-05-04 10:00,4,60.61,60.97,60.61,60.97,13
20150801|2015-05-04 10:30,4,60.88,60.9,60.72,60.8,32
20150801|2015-05-04 11:00,4,60.69,60.95,60.68,60.78,74
20150801|2015-05-04 11:30,4,60.77,60.89,60.69,60.87,8
20150801|2015-05-04 12:00,4,60.84,60.84,60.65,60.65,29
20150801|2015-05-04 13:00,4,60.89,60.9,60.87,60.88,21
20150801|2015-05-04 13:30,4,60.8,60.92,60.8,60.92,10
20150801|2015-05-05 02:00,5,60.61,60.78,60.61,60.78,3
20150801|2015-05-05 02:30,5,60.79,60.79,60.79,60.79,2
20150801|2015-05-05 03:30,5,61.05,61.23,61.05,61.21,9
20150801|2015-05-05 04:30,5,61.2,61.2,61.2,61.2,1
20150801|2015-05-05 05:00,5,61.28,61.29,61.28,61.29,7
20150801|2015-05-05 05:30,5,61.42,61.42,61.42,61.42,1
20150801|2015-05-05 06:00,5,61.28,61.42,61.28,61.42,4
20150801|2015-05-05 06:30,5,61.57,61.81,61.57,61.81,5
20150801|2015-05-05 07:00,5,61.81,62.07,61.8,62.07,41
20150801|2015-05-05 07:30,5,62.28,62.31,62.2,62.24,25
20150801|2015-05-05 08:00,5,62.17,62.58,62.08,62.39,88
20150801|2015-05-05 08:30,5,62.37,62.5,62.15,62.45,74
20150801|2015-05-05 09:00,5,62.41,62.59,62.15,62.53,85
20150801|2015-05-05 09:30,5,62.5,62.81,62.49,62.64,58
20150801|2015-05-05 10:00,5,62.62,62.63,62.25,62.25,41
20150801|2015-05-05 10:30,5,62.48,62.61,62.48,62.54,26
20150801|2015-05-05 11:00,5,62.63,62.68,62.46,62.46,28
20150801|2015-05-05 11:30,5,62.47,62.53,62.46,62.47,13
20150801|2015-05-05 12:00,5,62.46,62.61,62.46,62.6,38
20150801|2015-05-05 12:30,5,62.6,62.6,62.26,62.26,11
20150801|2015-05-05 13:00,5,62.33,62.33,62.07,62.12,30
20150801|2015-05-05 13:30,5,62.08,62.2,62.08,62.1,9
20150801|2015-05-05 14:30,5,62.14,62.14,62.14,62.14,1
20150801|2015-05-05 15:00,5,62.1,62.12,62.04,62.12,15
20150801|2015-05-05 15:30,5,62.12,62.43,62.12,62.39,8
20150801|2015-05-05 22:00,6,62.8,63,62.8,62.97,14
20150801|2015-05-05 22:30,6,62.97,63.18,62.97,63.18,31
20150801|2015-05-06 02:00,6,62.96,63.03,62.96,63.03,2
20150801|2015-05-06 03:00,6,63.07,63.21,63.07,63.21,4
20150801|2015-05-06 03:30,6,63.17,63.45,63.17,63.45,12
20150801|2015-05-06 04:00,6,63.35,63.48,63.35,63.48,6
20150801|2015-05-06 05:00,6,63.49,63.6,63.46,63.6,8
20150801|2015-05-06 05:30,6,63.64,63.65,63.44,63.44,10
20150801|2015-05-06 06:00,6,63.39,63.51,63.39,63.45,7
20150801|2015-05-06 06:30,6,63.42,63.46,63.31,63.33,11
20150801|2015-05-06 07:00,6,63.38,63.42,63.35,63.42,11
20150801|2015-05-06 07:30,6,63.52,63.62,63.52,63.62,13
20150801|2015-05-06 08:00,6,63.59,63.66,63.46,63.55,50
20150801|2015-05-06 08:30,6,63.47,63.69,63.35,63.68,65
20150801|2015-05-06 09:00,6,63.59,63.61,63.56,63.56,31
20150801|2015-05-06 09:30,6,63.64,64.07,63.1,63.1,122
20150801|2015-05-06 10:00,6,63.19,63.32,62.81,62.81,13
20150801|2015-05-06 10:30,6,62.69,62.77,62.33,62.49,79
20150801|2015-05-06 11:00,6,62.59,62.88,62.59,62.88,28
20150801|2015-05-06 11:30,6,62.8,62.94,62.8,62.93,30
20150801|2015-05-06 12:00,6,62.86,62.86,62.61,62.62,17
20150801|2015-05-06 12:30,6,62.48,62.51,62.25,62.51,22
20150801|2015-05-06 13:00,6,62.37,62.57,62.2,62.55,35
20150801|2015-05-06 13:30,6,62.55,62.55,62.47,62.54,15
20150801|2015-05-06 14:00,6,62.37,62.37,62.37,62.37,1
20150801|2015-05-06 15:00,6,62.23,62.23,62.23,62.23,1
20150801|2015-05-06 19:00,7,62.06,62.06,62.04,62.04,2
20150801|2015-05-06 19:30,7,62,62,62,62,3
20150801|2015-05-06 20:30,7,61.99,61.99,61.99,61.99,1
20150801|2015-05-06 21:30,7,61.99,61.99,61.99,61.99,1
20150801|2015-05-07 00:30,7,62.2,62.2,62.2,62.2,1
20150801|2015-05-07 01:00,7,62.43,62.43,62.43,62.43,1
20150801|2015-05-07 01:30,7,62.45,62.45,62.45,62.45,1
20150801|2015-05-07 02:00,7,62.35,62.58,62.35,62.58,7
20150801|2015-05-07 02:30,7,62.64,62.64,62.49,62.49,6
20150801|2015-05-07 03:00,7,62.59,62.75,62.59,62.75,8
20150801|2015-05-07 04:00,7,62.86,62.91,62.86,62.9,5
20150801|2015-05-07 05:00,7,62.78,62.78,62.37,62.37,7
20150801|2015-05-07 05:30,7,62.45,62.47,62.37,62.47,8
20150801|2015-05-07 06:00,7,62.48,62.57,62.48,62.55,5
20150801|2015-05-07 06:30,7,62.6,62.72,62.6,62.67,10
20150801|2015-05-07 07:00,7,62.65,62.65,62.65,62.65,1
20150801|2015-05-07 07:30,7,62.59,62.59,62.3,62.34,19
20150801|2015-05-07 08:00,7,62.29,62.45,61.94,62.04,57
20150801|2015-05-07 08:30,7,61.75,61.83,61.25,61.45,109
20150801|2015-05-07 09:00,7,61.42,61.51,60.86,60.86,46
20150801|2015-05-07 09:30,7,60.9,61.06,60.79,60.82,29
20150801|2015-05-07 10:00,7,60.89,61.31,60.89,61.14,24
20150801|2015-05-07 10:30,7,61.15,61.33,61.03,61.29,70
20150801|2015-05-07 11:00,7,61.32,61.33,61.16,61.16,39
20150801|2015-05-07 11:30,7,61.21,61.21,60.81,60.81,65
20150801|2015-05-07 12:00,7,60.89,60.89,60.45,60.54,65
20150801|2015-05-07 12:30,7,60.56,60.67,60.31,60.31,50
20150801|2015-05-07 13:00,7,60.3,60.45,60.13,60.43,89
20150801|2015-05-07 13:30,7,60.54,60.54,60.36,60.37,12
20150801|2015-05-07 22:00,8,60.24,60.24,60.17,60.24,8
20150801|2015-05-07 22:30,8,60.24,60.24,60.05,60.05,12
20150801|2015-05-07 23:30,8,60.17,60.17,60.17,60.17,1
20150801|2015-05-08 01:00,8,59.96,59.96,59.78,59.82,24
20150801|2015-05-08 01:30,8,59.99,59.99,59.99,59.99,1
20150801|2015-05-08 02:00,8,60.1,60.28,60.06,60.28,6
20150801|2015-05-08 02:30,8,60.32,60.41,60.22,60.22,39
20150801|2015-05-08 03:00,8,60.39,60.61,60.39,60.61,5
20150801|2015-05-08 03:30,8,60.51,60.51,60.51,60.51,10
20150801|2015-05-08 05:00,8,60.33,60.51,60.25,60.51,14
20150801|2015-05-08 05:30,8,60.64,60.64,60.64,60.64,2
20150801|2015-05-08 06:00,8,60.66,60.81,60.55,60.81,8
20150801|2015-05-08 06:30,8,60.74,60.85,60.74,60.78,8
20150801|2015-05-08 07:00,8,60.9,60.96,60.88,60.91,12
20150801|2015-05-08 07:30,8,60.97,61.22,60.6,61,59
20150801|2015-05-08 08:00,8,61.1,61.26,60.64,60.64,65
20150801|2015-05-08 08:30,8,60.42,60.42,59.84,60.02,182
20150801|2015-05-08 09:00,8,59.86,60.13,59.66,59.67,76
20150801|2015-05-08 09:30,8,59.59,59.94,59.59,59.87,50
20150801|2015-05-08 10:00,8,59.91,60.72,59.91,60.56,59
20150801|2015-05-08 10:30,8,60.68,60.92,60.67,60.79,146
20150801|2015-05-08 11:00,8,60.92,60.96,60.75,60.75,17
20150801|2015-05-08 11:30,8,60.69,60.69,60.52,60.52,10
20150801|2015-05-08 12:00,8,60.55,60.88,60.55,60.78,25
20150801|2015-05-08 12:30,8,60.88,61.03,60.69,60.69,40
20150801|2015-05-08 13:00,8,60.68,60.89,60.61,60.87,35
20150801|2015-05-08 13:30,8,60.81,60.85,60.71,60.71,6
20150801|2015-05-10 17:00,11,60.75,60.78,60.75,60.78,2
20150801|2015-05-10 23:30,11,60.56,60.56,60.56,60.56,1
20150801|2015-05-11 01:00,11,60.74,60.74,60.74,60.74,1
20150801|2015-05-11 02:00,11,60.87,60.87,60.84,60.84,3
20150801|2015-05-11 02:30,11,60.88,60.97,60.88,60.97,2
20150801|2015-05-11 03:00,11,60.77,60.79,60.76,60.79,4
20150801|2015-05-11 03:30,11,60.74,60.74,60.74,60.74,2
20150801|2015-05-11 04:00,11,60.64,60.64,60.3,60.48,42
20150801|2015-05-11 04:30,11,60.54,60.54,60.53,60.53,3
20150801|2015-05-11 05:00,11,60.53,60.67,60.53,60.56,9
20150801|2015-05-11 05:30,11,60.53,60.53,60.38,60.38,16
20150801|2015-05-11 06:00,11,60.39,60.39,60.39,60.39,1
20150801|2015-05-11 06:30,11,60.61,60.76,60.59,60.7,11
20150801|2015-05-11 07:00,11,60.9,61.06,60.89,60.89,58
20150801|2015-05-11 07:30,11,60.97,60.97,60.7,60.7,19
20150801|2015-05-11 08:00,11,60.66,61.08,60.63,61.02,45
20150801|2015-05-11 08:30,11,60.99,61.17,60.9,60.97,17
20150801|2015-05-11 09:00,11,60.85,60.85,60.6,60.62,42
20150801|2015-05-11 09:30,11,60.58,60.73,60.58,60.7,3
20150801|2015-05-11 10:00,11,60.55,60.58,60.28,60.28,161
20150801|2015-05-11 10:30,11,60.27,60.47,60.25,60.31,61
20150801|2015-05-11 11:00,11,60.47,60.56,60.47,60.54,76
20150801|2015-05-11 11:30,11,60.42,60.63,60.37,60.61,65
20150801|2015-05-11 12:00,11,60.71,60.71,60.61,60.68,16
20150801|2015-05-11 12:30,11,60.7,60.74,60.61,60.61,8
20150801|2015-05-11 13:00,11,60.78,60.85,60.67,60.79,45
20150801|2015-05-11 13:30,11,60.79,60.82,60.63,60.63,13
20150801|2015-05-11 16:30,11,60.82,60.82,60.72,60.72,2
20150801|2015-05-12 01:00,12,60.68,60.68,60.68,60.68,1
20150801|2015-05-12 02:00,12,60.9,61,60.9,61,40
20150801|2015-05-12 02:30,12,60.94,61.08,60.93,61.04,13
20150801|2015-05-12 03:00,12,61.1,61.17,61.05,61.05,11
20150801|2015-05-12 03:30,12,61.12,61.17,61.12,61.17,5
20150801|2015-05-12 04:00,12,61.15,61.6,61.15,61.53,33
20150801|2015-05-12 04:30,12,61.61,61.72,61.53,61.72,14
20150801|2015-05-12 05:00,12,61.82,61.93,61.79,61.82,17
20150801|2015-05-12 05:30,12,61.82,61.82,61.68,61.72,6
20150801|2015-05-12 06:00,12,61.85,61.86,61.78,61.78,25
20150801|2015-05-12 06:30,12,61.81,61.98,61.81,61.98,21
20150801|2015-05-12 07:00,12,61.7,61.7,61.64,61.64,7
20150801|2015-05-12 07:30,12,61.52,61.52,61.49,61.49,4
20150801|2015-05-12 08:00,12,61.68,61.7,61.06,61.15,32
20150801|2015-05-12 08:30,12,61.09,61.41,61.09,61.33,57
20150801|2015-05-12 09:00,12,61.48,61.54,61.33,61.33,17
20150801|2015-05-12 09:30,12,61.16,61.37,61.16,61.37,23
20150801|2015-05-12 10:00,12,61.35,61.88,61.35,61.86,135
20150801|2015-05-12 10:30,12,61.93,62.65,61.93,62.42,120
20150801|2015-05-12 11:00,12,62.4,62.4,62.13,62.13,27
20150801|2015-05-12 12:00,12,62.31,62.31,61.99,62.01,20
20150801|2015-05-12 12:30,12,62,62.03,61.83,61.87,27
20150801|2015-05-12 13:00,12,61.8,62.29,61.79,62.22,44
20150801|2015-05-12 13:30,12,62.19,62.24,62.03,62.03,14
20150801|2015-05-12 14:00,12,62.07,62.07,62.02,62.02,8
20150801|2015-05-12 15:30,12,62.15,62.61,62.15,62.6,38
20150801|2015-05-12 16:30,12,62.62,62.7,62.62,62.7,10
20150801|2015-05-12 23:30,13,62.7,62.71,62.7,62.71,2
20150801|2015-05-13 01:00,13,62.68,62.68,62.68,62.68,7
20150801|2015-05-13 02:00,13,62.52,62.74,62.51,62.73,14
20150801|2015-05-13 02:30,13,62.72,62.72,62.72,62.72,1
20150801|2015-05-13 03:00,13,62.78,62.78,62.78,62.78,1
20150801|2015-05-13 03:30,13,62.81,62.81,62.8,62.8,20
20150801|2015-05-13 04:00,13,62.84,62.84,62.84,62.84,1
20150801|2015-05-13 04:30,13,62.91,62.91,62.91,62.91,3
20150801|2015-05-13 05:00,13,62.69,62.73,62.68,62.73,5
20150801|2015-05-13 05:30,13,62.59,62.59,62.56,62.56,8
20150801|2015-05-13 06:00,13,62.64,62.69,62.6,62.69,7
20150801|2015-05-13 06:30,13,62.69,62.69,62.59,62.61,3
20150801|2015-05-13 07:00,13,62.64,62.8,62.64,62.8,84
20150801|2015-05-13 07:30,13,62.82,62.98,62.82,62.98,59
20150801|2015-05-13 08:00,13,62.99,63,62.57,62.87,74
20150801|2015-05-13 08:30,13,62.74,62.85,62.74,62.82,10
20150801|2015-05-13 09:00,13,62.82,62.88,62.69,62.88,95
20150801|2015-05-13 09:30,13,62.97,63.21,62.04,62.2,215
20150801|2015-05-13 10:00,13,62.15,62.45,62,62.45,21
20150801|2015-05-13 10:30,13,62.46,62.59,62.36,62.43,39
20150801|2015-05-13 11:00,13,62.37,62.71,62.35,62.56,30
20150801|2015-05-13 11:30,13,62.68,62.82,62.65,62.81,24
20150801|2015-05-13 12:00,13,62.91,62.94,62.75,62.75,26
20150801|2015-05-13 12:30,13,62.71,62.71,62.33,62.33,24
20150801|2015-05-13 13:00,13,62.18,62.24,61.94,61.95,103
20150801|2015-05-13 13:30,13,61.97,61.97,61.65,61.65,24
20150801|2015-05-13 14:00,13,61.73,61.76,61.71,61.76,3
20150801|2015-05-13 15:00,13,61.59,61.59,61.59,61.59,7
20150801|2015-05-13 16:00,13,61.57,61.57,61.57,61.57,1
20150801|2015-05-13 19:00,14,61.64,61.64,61.64,61.64,1
20150801|2015-05-13 20:30,14,61.67,61.68,61.67,61.68,2
20150801|2015-05-14 01:00,14,61.75,61.75,61.75,61.75,1
20150801|2015-05-14 02:00,14,61.87,61.87,61.62,61.62,9
20150801|2015-05-14 02:30,14,61.63,61.64,61.56,61.6,8
20150801|2015-05-14 03:30,14,61.7,61.81,61.7,61.81,3
20150801|2015-05-14 04:00,14,61.78,61.87,61.68,61.87,4
20150801|2015-05-14 04:30,14,61.84,62.01,61.84,61.86,26
20150801|2015-05-14 05:00,14,62.06,62.28,62.06,62.13,19
20150801|2015-05-14 05:30,14,62.15,62.17,62.1,62.17,8
20150801|2015-05-14 06:00,14,61.98,61.98,61.98,61.98,1
20150801|2015-05-14 06:30,14,62.07,62.15,62.07,62.12,6
20150801|2015-05-14 07:00,14,62.19,62.19,61.84,61.84,40
20150801|2015-05-14 07:30,14,61.84,61.86,61.7,61.82,9
20150801|2015-05-14 08:00,14,61.92,62.04,61.92,62.04,29
20150801|2015-05-14 08:30,14,62.05,62.17,62,62.17,14
20150801|2015-05-14 09:00,14,62.19,62.38,61.89,61.89,55
20150801|2015-05-14 09:30,14,61.86,61.9,61.57,61.63,94
20150801|2015-05-14 10:00,14,61.71,61.72,61.56,61.63,16
20150801|2015-05-14 10:30,14,61.65,61.65,61.13,61.13,99
20150801|2015-05-14 11:00,14,61.06,61.24,61.01,61.24,38
20150801|2015-05-14 11:30,14,61.3,61.31,60.95,61.02,19
20150801|2015-05-14 12:00,14,60.97,61.12,60.95,61.06,147
20150801|2015-05-14 12:30,14,61.03,61.17,61.03,61.12,33
20150801|2015-05-14 13:00,14,61.19,61.49,61.19,61.34,262
20150801|2015-05-14 13:30,14,61.3,61.33,61.26,61.3,15
20150801|2015-05-14 14:30,14,61.2,61.2,61.2,61.2,1
20150801|2015-05-14 15:00,14,61.17,61.17,61.17,61.17,1
20150801|2015-05-15 00:00,15,61.18,61.18,61.18,61.18,1
20150801|2015-05-15 01:00,15,61.22,61.24,61.22,61.24,2
20150801|2015-05-15 01:30,15,61.27,61.27,61.27,61.27,1
20150801|2015-05-15 02:00,15,61.13,61.13,60.96,60.96,12
20150801|2015-05-15 02:30,15,60.95,60.95,60.9,60.9,4
20150801|2015-05-15 03:00,15,60.97,61.02,60.95,61.02,13
20150801|2015-05-15 03:30,15,61.08,61.08,61.08,61.08,1
20150801|2015-05-15 04:00,15,61.12,61.12,60.98,60.98,5
20150801|2015-05-15 04:30,15,61.02,61.08,61,61.08,3
20150801|2015-05-15 05:00,15,61,61.13,60.99,61.11,18
20150801|2015-05-15 05:30,15,61,61,60.92,60.92,3
20150801|2015-05-15 06:00,15,61,61.05,61,61.04,4
20150801|2015-05-15 06:30,15,61.02,61.11,61.02,61.11,2
20150801|2015-05-15 07:00,15,61.11,61.11,60.92,60.94,21
20150801|2015-05-15 07:30,15,60.98,60.98,60.58,60.6,125
20150801|2015-05-15 08:00,15,60.59,60.59,60.13,60.13,69
20150801|2015-05-15 08:30,15,60.12,60.2,59.83,60.19,176
20150801|2015-05-15 09:00,15,60.13,60.54,60.09,60.33,69
20150801|2015-05-15 09:30,15,60.33,60.85,60.33,60.83,161
20150801|2015-05-15 10:00,15,60.87,61.07,60.65,60.67,72
20150801|2015-05-15 10:30,15,60.73,60.94,60.72,60.78,30
20150801|2015-05-15 11:00,15,60.91,60.91,60.75,60.8,39
20150801|2015-05-15 11:30,15,60.88,60.96,60.74,60.88,18
20150801|2015-05-15 12:00,15,60.94,61.02,60.69,60.88,24
20150801|2015-05-15 12:30,15,60.89,61.1,60.79,61.1,26
20150801|2015-05-15 13:00,15,61.18,61.18,60.88,61.02,58
20150801|2015-05-15 13:30,15,61,61.2,60.99,61.2,16
20150801|2015-05-15 14:00,15,61.19,61.19,61.14,61.14,3
20150801|2015-05-15 14:30,15,61.1,61.13,61.1,61.13,2
20150801|2015-05-15 15:00,15,61.12,61.12,61.12,61.12,4
20150801|2015-05-15 15:30,15,61.2,61.2,61.2,61.2,1
20150801|2015-05-17 21:00,18,61.04,61.04,61.04,61.04,1
20150801|2015-05-17 23:30,18,61.14,61.14,61.14,61.14,1
20150801|2015-05-18 01:00,18,61.13,61.13,61.13,61.13,1
20150801|2015-05-18 01:30,18,61.37,61.77,61.37,61.6,10
20150801|2015-05-18 02:00,18,61.67,62.05,61.67,62.05,17
20150801|2015-05-18 02:30,18,62.02,62.02,61.79,61.85,70
20150801|2015-05-18 03:00,18,61.69,61.69,61.42,61.43,92
20150801|2015-05-18 03:30,18,61.55,61.56,61.42,61.5,14
20150801|2015-05-18 04:00,18,61.36,61.37,61.31,61.31,23
20150801|2015-05-18 04:30,18,61.14,61.18,61.1,61.1,13
20150801|2015-05-18 05:00,18,61.27,61.31,61.13,61.19,48
20150801|2015-05-18 05:30,18,61.39,61.44,61.39,61.44,2
20150801|2015-05-18 06:00,18,61.56,61.56,61.41,61.41,9
20150801|2015-05-18 06:30,18,61.65,61.74,61.58,61.74,36
20150801|2015-05-18 07:00,18,61.8,61.86,61.49,61.51,34
20150801|2015-05-18 07:30,18,61.53,61.65,61.36,61.42,34
20150801|2015-05-18 08:00,18,61.39,61.39,60.88,60.96,115
20150801|2015-05-18 08:30,18,61.11,61.12,60.88,61.08,46
20150801|2015-05-18 09:00,18,61.01,61.23,60.77,60.87,32
20150801|2015-05-18 09:30,18,60.86,60.86,60.66,60.84,24
20150801|2015-05-18 10:00,18,60.77,60.9,60.61,60.73,83
20150801|2015-05-18 10:30,18,60.78,60.78,60.54,60.61,140
20150801|2015-05-18 11:00,18,60.59,60.85,60.59,60.82,24
20150801|2015-05-18 11:30,18,60.85,60.85,60.76,60.78,16
20150801|2015-05-18 12:00,18,60.73,60.87,60.69,60.73,13
20150801|2015-05-18 12:30,18,60.65,60.65,60.53,60.61,21
20150801|2015-05-18 13:00,18,60.51,60.79,60.29,60.67,93
20150801|2015-05-18 13:30,18,60.67,60.78,60.64,60.78,5
20150801|2015-05-18 14:00,18,60.87,60.9,60.86,60.87,11
20150801|2015-05-18 14:30,18,60.83,60.83,60.83,60.83,3
20150801|2015-05-18 19:00,19,60.71,60.71,60.71,60.71,6
20150801|2015-05-19 01:30,19,60.48,60.48,60.44,60.45,12
20150801|2015-05-19 02:00,19,60.5,60.5,60.05,60.1,103
20150801|2015-05-19 02:30,19,60.13,60.13,60.03,60.08,18
20150801|2015-05-19 03:00,19,60.2,60.2,59.9,60.04,48
20150801|2015-05-19 03:30,19,60.09,60.14,60.09,60.13,6
20150801|2015-05-19 04:00,19,60.19,60.19,60.06,60.1,3
20150801|2015-05-19 04:30,19,59.99,59.99,59.98,59.98,3
20150801|2015-05-19 05:00,19,60.14,60.14,60.11,60.11,4
20150801|2015-05-19 05:30,19,60.08,60.27,60.08,60.27,7
20150801|2015-05-19 06:00,19,60.33,60.33,60.16,60.18,8
20150801|2015-05-19 06:30,19,60.17,60.17,59.96,59.97,26
20150801|2015-05-19 07:00,19,59.91,60,59.85,59.86,15
20150801|2015-05-19 07:30,19,59.86,59.86,59.43,59.47,91
20150801|2015-05-19 08:00,19,59.4,59.62,59.33,59.47,136
20150801|2015-05-19 08:30,19,59.47,59.65,59.34,59.5,73
20150801|2015-05-19 09:00,19,59.46,59.47,59.05,59.12,123
20150801|2015-05-19 09:30,19,59.17,59.19,58.93,58.94,87
20150801|2015-05-19 10:00,19,58.91,59.09,58.87,59,202
20150801|2015-05-19 10:30,19,59.02,59.21,58.82,58.82,87
20150801|2015-05-19 11:00,19,58.87,58.97,58.82,58.92,165
20150801|2015-05-19 11:30,19,58.86,58.9,58.54,58.62,168
20150801|2015-05-19 12:00,19,58.62,58.66,58.5,58.63,362
20150801|2015-05-19 12:30,19,58.65,58.74,58.54,58.54,153
20150801|2015-05-19 13:00,19,58.56,58.59,58.43,58.46,95
20150801|2015-05-19 13:30,19,58.48,58.48,58.48,58.48,2
20150801|2015-05-19 14:00,19,58.55,58.63,58.55,58.55,19
20150801|2015-05-19 14:30,19,58.56,58.57,58.53,58.53,6
20150801|2015-05-19 15:00,19,58.56,58.56,58.55,58.55,2
20150801|2015-05-19 15:30,19,58.77,58.81,58.7,58.7,5
20150801|2015-05-19 16:00,19,58.75,58.75,58.75,58.75,1
20150801|2015-05-19 19:00,20,58.78,58.78,58.78,58.78,2
20150801|2015-05-19 20:00,20,58.9,58.94,58.9,58.94,7
20150801|2015-05-20 01:00,20,58.84,58.84,58.72,58.72,2
20150801|2015-05-20 01:30,20,58.71,58.83,58.71,58.8,53
20150801|2015-05-20 02:00,20,58.83,59.18,58.83,59.01,100
20150801|2015-05-20 02:30,20,59.16,59.24,59.08,59.19,50
20150801|2015-05-20 03:00,20,59.28,59.37,59.26,59.26,98
20150801|2015-05-20 03:30,20,59.24,59.24,59.04,59.04,21
20150801|2015-05-20 04:00,20,59.07,59.08,59.04,59.08,10
20150801|2015-05-20 04:30,20,59.06,59.09,59.06,59.09,6
20150801|2015-05-20 05:00,20,59.01,59.08,58.97,59.03,13
20150801|2015-05-20 05:30,20,59.05,59.11,59.02,59.02,13
20150801|2015-05-20 06:00,20,59.08,59.17,59.08,59.17,5
20150801|2015-05-20 06:30,20,59.11,59.11,59.06,59.06,3
20150801|2015-05-20 07:00,20,59.08,59.08,58.92,58.92,4
20150801|2015-05-20 07:30,20,59.03,59.12,59.02,59.07,19
20150801|2015-05-20 08:00,20,59.19,59.29,59,59.2,52
20150801|2015-05-20 08:30,20,59.26,59.36,59.13,59.16,55
20150801|2015-05-20 09:00,20,59.19,59.31,59.18,59.2,20
20150801|2015-05-20 09:30,20,59.26,59.41,58.73,59.1,106
20150801|2015-05-20 10:00,20,59.14,59.44,59.1,59.12,85
20150801|2015-05-20 10:30,20,59.24,59.27,59.14,59.14,8
20150801|2015-05-20 11:00,20,59.3,59.4,59.26,59.4,29
20150801|2015-05-20 11:30,20,59.37,59.41,59.26,59.34,9
20150801|2015-05-20 12:00,20,59.3,59.34,59.18,59.31,30
20150801|2015-05-20 12:30,20,59.33,59.41,59.31,59.41,33
20150801|2015-05-20 13:00,20,59.29,59.48,59.11,59.46,121
20150801|2015-05-20 13:30,20,59.43,59.46,59.4,59.4,29
20150801|2015-05-20 14:00,20,59.35,59.35,59.35,59.35,4
20150801|2015-05-20 14:30,20,59.21,59.22,59.21,59.22,4
20150801|2015-05-20 16:00,20,59.31,59.31,59.31,59.31,2
20150801|2015-05-20 16:30,20,59.32,59.32,59.32,59.32,1
20150801|2015-05-20 19:00,21,59.31,59.31,59.31,59.31,1
20150801|2015-05-20 21:00,21,59.55,59.55,59.55,59.55,1
20150801|2015-05-20 21:30,21,59.68,59.68,59.68,59.68,7
20150801|2015-05-21 02:00,21,59.75,59.8,59.75,59.77,46
20150801|2015-05-21 02:30,21,59.73,59.73,59.67,59.73,15
20150801|2015-05-21 03:00,21,59.66,59.66,59.66,59.66,1
20150801|2015-05-21 03:30,21,59.7,59.97,59.7,59.96,24
20150801|2015-05-21 04:00,21,60.11,60.11,60.1,60.1,10
20150801|2015-05-21 04:30,21,60.14,60.14,59.97,59.97,6
20150801|2015-05-21 05:00,21,60.06,60.24,60.06,60.16,34
20150801|2015-05-21 05:30,21,60.2,60.31,60.15,60.31,39
20150801|2015-05-21 06:30,21,60.07,60.08,60.05,60.08,6
20150801|2015-05-21 07:00,21,60.01,60.01,59.94,59.94,20
20150801|2015-05-21 07:30,21,59.96,60.15,59.95,60.15,9
20150801|2015-05-21 08:00,21,60.16,60.51,60.13,60.45,116
20150801|2015-05-21 08:30,21,60.36,60.46,60.24,60.45,29
20150801|2015-05-21 09:00,21,60.4,60.83,60.36,60.79,156
20150801|2015-05-21 09:30,21,60.79,61.01,60.73,61,17
20150801|2015-05-21 10:00,21,61.09,61.16,60.89,61.1,78
20150801|2015-05-21 10:30,21,61.19,61.28,61.03,61.03,185
20150801|2015-05-21 11:00,21,61.18,61.23,61.05,61.16,25
20150801|2015-05-21 11:30,21,61.2,61.31,61.08,61.12,41
20150801|2015-05-21 12:00,21,61.04,61.05,60.81,60.82,108
20150801|2015-05-21 12:30,21,60.83,60.9,60.83,60.85,6
20150801|2015-05-21 13:00,21,60.73,61.18,60.72,61.16,53
20150801|2015-05-21 13:30,21,61.17,61.24,61.14,61.18,6
20150801|2015-05-21 14:00,21,61.17,61.17,61.17,61.17,1
20150801|2015-05-21 14:30,21,61.12,61.13,61.07,61.07,6
20150801|2015-05-21 15:00,21,61.12,61.12,61.12,61.12,1
20150801|2015-05-21 16:30,21,61.13,61.13,61.13,61.13,4
20150801|2015-05-21 19:30,22,61.09,61.09,61.09,61.09,1
20150801|2015-05-22 02:00,22,61.07,61.11,61.07,61.09,9
20150801|2015-05-22 02:30,22,60.87,60.88,60.8,60.8,14
20150801|2015-05-22 04:00,22,61,61,60.87,60.87,23
20150801|2015-05-22 04:30,22,60.74,60.76,60.71,60.71,13
20150801|2015-05-22 05:00,22,60.79,60.89,60.79,60.89,4
20150801|2015-05-22 05:30,22,60.66,60.66,60.58,60.65,5
20150801|2015-05-22 06:30,22,60.56,60.61,60.56,60.61,4
20150801|2015-05-22 07:00,22,60.6,60.6,60.6,60.6,1
20150801|2015-05-22 07:30,22,60.68,60.68,60.16,60.26,74
20150801|2015-05-22 08:00,22,60.27,60.28,59.8,59.91,237
20150801|2015-05-22 08:30,22,59.91,60.42,59.89,60.42,64
20150801|2015-05-22 09:00,22,60.47,60.47,60.25,60.28,91
20150801|2015-05-22 09:30,22,60.32,60.53,60.32,60.45,12
20150801|2015-05-22 10:00,22,60.31,60.35,60.02,60.28,95
20150801|2015-05-22 10:30,22,60.24,60.29,60.11,60.19,30
20150801|2015-05-22 11:00,22,60.22,60.22,60.14,60.15,14
20150801|2015-05-22 11:30,22,60.16,60.16,59.98,60.06,60
20150801|2015-05-22 12:00,22,60.08,60.23,60.02,60.05,25
20150801|2015-05-22 12:30,22,60.15,60.15,60.1,60.14,5
20150801|2015-05-22 13:00,22,60.32,60.37,60.12,60.13,256
20150801|2015-05-22 13:30,22,60.11,60.16,60.1,60.15,20
20150801|2015-05-22 14:00,22,60.3,60.32,60.3,60.32,13
20150801|2015-05-22 14:30,22,60.28,60.28,60.28,60.28,4
20150801|2015-05-22 15:30,22,60.35,60.35,60.3,60.3,5
20150801|2015-05-25 00:00,25,60.15,60.15,60.15,60.15,1
20150801|2015-05-25 02:00,25,60.34,60.34,60.34,60.34,1
20150801|2015-05-25 02:30,25,60.23,60.23,60.23,60.23,1
20150801|2015-05-25 03:00,25,59.85,59.85,59.55,59.67,23
20150801|2015-05-25 04:00,25,59.76,59.82,59.76,59.82,14
20150801|2015-05-25 04:30,25,59.77,59.77,59.65,59.65,10
20150801|2015-05-25 05:30,25,59.97,59.97,59.85,59.87,5
20150801|2015-05-25 07:00,25,59.73,59.81,59.66,59.81,32
20150801|2015-05-25 08:00,25,59.86,59.86,59.71,59.83,10
20150801|2015-05-25 08:30,25,59.85,59.85,59.85,59.85,2
20150801|2015-05-25 09:00,25,59.76,59.76,59.69,59.69,15
20150801|2015-05-25 09:30,25,59.86,60.02,59.86,60.02,17
20150801|2015-05-25 10:00,25,60.34,60.56,60.34,60.48,12
20150801|2015-05-25 10:30,25,60.44,60.66,60.43,60.66,7
20150801|2015-05-25 11:00,25,60.38,60.38,60.28,60.28,5
20150801|2015-05-25 11:30,25,60.27,60.27,60.23,60.26,9
20150801|2015-05-25 12:00,25,60.28,60.49,60.28,60.43,36
20150801|2015-05-25 20:00,26,60.28,60.28,60.28,60.28,1
20150801|2015-05-26 00:00,26,60.25,60.25,60.25,60.25,1
20150801|2015-05-26 01:30,26,60.02,60.02,59.96,59.96,6
20150801|2015-05-26 02:00,26,59.86,60.01,59.86,60.01,5
20150801|2015-05-26 02:30,26,60.11,60.17,60.11,60.16,7
20150801|2015-05-26 03:00,26,59.86,59.88,59.64,59.64,12
20150801|2015-05-26 04:30,26,59.72,59.72,59.72,59.72,1
20150801|2015-05-26 05:00,26,59.74,59.78,59.73,59.78,14
20150801|2015-05-26 05:30,26,59.77,59.77,59.75,59.76,3
20150801|2015-05-26 06:00,26,59.8,59.8,59.8,59.8,1
20150801|2015-05-26 06:30,26,59.72,59.9,59.72,59.9,9
20150801|2015-05-26 07:00,26,59.69,59.69,59.46,59.46,25
20150801|2015-05-26 07:30,26,59.36,59.49,59.08,59.1,96
20150801|2015-05-26 08:00,26,59.05,59.05,58.8,59.03,111
20150801|2015-05-26 08:30,26,59.07,59.27,59.01,59.17,43
20150801|2015-05-26 09:00,26,59.02,59.2,58.82,58.83,24
20150801|2015-05-26 09:30,26,58.8,58.95,58.73,58.95,57
20150801|2015-05-26 10:00,26,58.79,58.79,58.55,58.6,41
20150801|2015-05-26 10:30,26,58.55,58.72,58.53,58.57,47
20150801|2015-05-26 11:00,26,58.62,58.78,58.53,58.58,54
20150801|2015-05-26 11:30,26,58.59,58.59,58.17,58.26,71
20150801|2015-05-26 12:00,26,58.27,58.38,58.21,58.38,29
20150801|2015-05-26 12:30,26,58.38,58.41,58.38,58.39,7
20150801|2015-05-26 13:00,26,58.52,58.65,58.37,58.49,311
20150801|2015-05-26 13:30,26,58.51,58.61,58.51,58.61,10
20150801|2015-05-26 14:00,26,58.62,58.62,58.52,58.52,3
20150801|2015-05-26 14:30,26,58.66,58.7,58.65,58.65,5
20150801|2015-05-26 19:30,27,58.8,58.8,58.8,58.8,2
20150801|2015-05-27 00:00,27,59,59.1,59,59.1,5
20150801|2015-05-27 00:30,27,59.05,59.05,59.02,59.02,50
20150801|2015-05-27 01:30,27,59.08,59.08,59.08,59.08,2
20150801|2015-05-27 02:00,27,59.15,59.16,59.15,59.16,24
20150801|2015-05-27 02:30,27,59.1,59.1,59.05,59.05,4
20150801|2015-05-27 03:00,27,59.1,59.1,59.1,59.1,8
20150801|2015-05-27 03:30,27,59.23,59.23,59.22,59.22,2
20150801|2015-05-27 04:30,27,59.15,59.15,58.9,58.99,25
20150801|2015-05-27 05:00,27,59,59,58.68,58.68,46
20150801|2015-05-27 05:30,27,58.7,58.7,58.59,58.59,60
20150801|2015-05-27 06:00,27,58.85,58.85,58.85,58.85,3
20150801|2015-05-27 06:30,27,58.73,58.73,58.65,58.65,6
20150801|2015-05-27 07:00,27,58.5,58.5,58.34,58.39,76
20150801|2015-05-27 07:30,27,58.47,58.54,58.05,58.14,241
20150801|2015-05-27 08:00,27,58.15,58.18,57.91,57.93,206
20150801|2015-05-27 08:30,27,57.9,58.73,57.87,58.53,54
20150801|2015-05-27 09:00,27,58.45,58.61,58.3,58.31,92
20150801|2015-05-27 09:30,27,58.29,58.39,58.06,58.25,33
20150801|2015-05-27 10:00,27,58.32,58.51,58.17,58.41,105
20150801|2015-05-27 10:30,27,58.47,58.73,58.4,58.4,119
20150801|2015-05-27 11:00,27,58.33,58.33,58.27,58.27,4
20150801|2015-05-27 11:30,27,58.2,58.2,58.17,58.19,3
20150801|2015-05-27 12:00,27,58.09,58.23,58,58.23,81
20150801|2015-05-27 12:30,27,58.25,58.31,58.11,58.17,21
20150801|2015-05-27 13:00,27,58,58,57.79,57.89,54
20150801|2015-05-27 13:30,27,57.91,57.91,57.91,57.91,1
20150801|2015-05-27 14:00,27,57.97,57.97,57.97,57.97,1
20150801|2015-05-27 14:30,27,57.99,57.99,57.97,57.98,4
20150801|2015-05-27 15:30,27,58.04,58.04,57.81,57.99,61
20150801|2015-05-27 16:00,27,57.97,58.04,57.97,58,7
20150801|2015-05-27 16:30,27,58,58,58,58,3
20150801|2015-05-27 22:30,28,58.05,58.05,58.05,58.05,1
20150801|2015-05-28 00:00,28,58.07,58.07,58.07,58.07,1
20150801|2015-05-28 01:00,28,58.06,58.19,58.06,58.19,10
20150801|2015-05-28 01:30,28,58.28,58.28,58.17,58.17,28
20150801|2015-05-28 02:00,28,58.06,58.06,58.06,58.06,1
20150801|2015-05-28 02:30,28,58.05,58.11,58.01,58.11,5
20150801|2015-05-28 03:00,28,58.11,58.27,58.11,58.27,9
20150801|2015-05-28 03:30,28,58.11,58.22,58.01,58.19,42
20150801|2015-05-28 04:00,28,58.16,58.17,58.05,58.05,39
20150801|2015-05-28 04:30,28,58.06,58.07,58.02,58.07,7
20150801|2015-05-28 05:00,28,58.09,58.15,58.09,58.14,8
20150801|2015-05-28 06:00,28,58.04,58.04,57.85,57.85,7
20150801|2015-05-28 07:00,28,57.82,57.89,57.76,57.89,8
20150801|2015-05-28 07:30,28,58.02,58.21,57.46,57.51,117
20150801|2015-05-28 08:00,28,57.44,57.57,57.23,57.31,56
20150801|2015-05-28 08:30,28,57.32,57.38,57.11,57.26,76
20150801|2015-05-28 09:00,28,57.13,57.43,57.13,57.43,44
20150801|2015-05-28 09:30,28,57.36,57.36,56.89,57.09,55
20150801|2015-05-28 10:00,28,57.06,57.61,57.06,57.5,157
20150801|2015-05-28 10:30,28,57.47,57.81,57.37,57.37,31
20150801|2015-05-28 11:00,28,57.25,57.35,57.25,57.35,14
20150801|2015-05-28 11:30,28,57.24,57.31,57.17,57.31,18
20150801|2015-05-28 12:00,28,57.39,57.57,57.39,57.5,42
20150801|2015-05-28 12:30,28,57.51,57.61,57.51,57.61,18
20150801|2015-05-28 13:00,28,57.47,58.07,57.36,58.05,132
20150801|2015-05-28 13:30,28,58.03,58.12,58.03,58.1,11
20150801|2015-05-28 14:30,28,58.14,58.17,58.11,58.17,7
20150801|2015-05-28 15:00,28,58.25,58.25,58.25,58.25,1
20150801|2015-05-28 15:30,28,58.3,58.31,58.3,58.31,13
20150801|2015-05-28 19:00,29,58.38,58.5,58.38,58.5,5
20150801|2015-05-28 20:00,29,58.73,58.73,58.73,58.73,1
20150801|2015-05-28 20:30,29,58.68,58.68,58.68,58.68,3
20150801|2015-05-28 21:00,29,58.63,58.72,58.63,58.69,24
20150801|2015-05-28 21:30,29,58.63,58.63,58.62,58.62,2
20150801|2015-05-28 23:00,29,58.63,58.63,58.61,58.61,11
20150801|2015-05-28 23:30,29,58.62,58.62,58.62,58.62,1
20150801|2015-05-29 00:30,29,58.56,58.56,58.56,58.56,2
20150801|2015-05-29 01:30,29,58.45,58.45,58.35,58.35,4
20150801|2015-05-29 02:00,29,58.49,58.55,58.36,58.55,27
20150801|2015-05-29 02:30,29,58.54,58.7,58.54,58.7,20
20150801|2015-05-29 03:00,29,58.84,58.89,58.58,58.58,37
20150801|2015-05-29 03:30,29,58.59,58.81,58.59,58.81,22
20150801|2015-05-29 04:00,29,58.8,58.81,58.69,58.81,31
20150801|2015-05-29 04:30,29,58.74,58.74,58.65,58.65,17
20150801|2015-05-29 05:00,29,58.64,58.8,58.62,58.73,24
20150801|2015-05-29 05:30,29,58.72,58.8,58.7,58.7,22
20150801|2015-05-29 06:00,29,58.66,58.66,58.59,58.63,38
20150801|2015-05-29 06:30,29,58.8,58.99,58.8,58.88,22
20150801|2015-05-29 07:00,29,58.67,58.71,58.67,58.68,6
20150801|2015-05-29 07:30,29,58.67,58.67,58.16,58.16,210
20150801|2015-05-29 08:00,29,58.16,58.38,58.07,58.38,141
20150801|2015-05-29 08:30,29,58.42,58.82,58.36,58.77,68
20150801|2015-05-29 09:00,29,58.82,59.45,58.63,59.45,197
20150801|2015-05-29 09:30,29,59.43,59.63,59.4,59.49,46
20150801|2015-05-29 10:00,29,59.54,59.87,59.54,59.87,70
20150801|2015-05-29 10:30,29,59.86,60.1,59.7,59.82,128
20150801|2015-05-29 11:00,29,59.83,60.02,59.83,60.01,145
20150801|2015-05-29 11:30,29,60.01,60.22,59.99,60.2,146
20150801|2015-05-29 12:00,29,60.24,60.78,60.19,60.57,361
20150801|2015-05-29 12:30,29,60.5,60.86,60.49,60.74,211
20150801|2015-05-29 13:00,29,60.86,60.97,60.54,60.65,110
20150801|2015-05-29 13:30,29,60.41,60.5,60.31,60.5,145
20150801|2015-05-29 14:00,29,60.4,60.54,60.4,60.41,24
20150801|2015-05-29 14:30,29,60.47,60.5,60.45,60.46,10
20150801|2015-05-29 15:00,29,60.49,60.49,60.49,60.49,1
20150801|2015-05-31 17:00,1,60.37,60.37,60.37,60.37,11
20150801|2015-05-31 20:00,1,60.13,60.13,60.09,60.09,3
20150801|2015-05-31 20:30,1,60.09,60.09,60.09,60.09,2
20150801|2015-05-31 21:30,1,60.09,60.09,60.09,60.09,1
20150801|2015-06-01 01:00,1,60.13,60.13,60.13,60.13,1
20150801|2015-06-01 01:30,1,60.19,60.19,60.17,60.17,3
20150801|2015-06-01 02:00,1,60.07,60.07,60.07,60.07,6
20150801|2015-06-01 02:30,1,59.92,59.93,59.9,59.9,5
20150801|2015-06-01 03:30,1,59.97,59.97,59.97,59.97,1
20150801|2015-06-01 04:00,1,59.97,59.97,59.97,59.97,1
20150801|2015-06-01 04:30,1,59.88,59.88,59.87,59.88,3
20150801|2015-06-01 05:00,1,59.85,59.87,59.84,59.87,6
20150801|2015-06-01 05:30,1,59.91,59.91,59.91,59.91,10
20150801|2015-06-01 06:00,1,59.84,59.84,59.84,59.84,1
20150801|2015-06-01 06:30,1,59.92,60.04,59.92,60.04,3
20150801|2015-06-01 07:00,1,59.98,60.15,59.98,60.1,9
20150801|2015-06-01 07:30,1,60.28,60.28,60.04,60.04,36
20150801|2015-06-01 08:00,1,59.96,60.57,59.95,60.57,64
20150801|2015-06-01 08:30,1,60.55,60.74,60.31,60.66,59
20150801|2015-06-01 09:00,1,60.76,60.89,60.38,60.38,177
20150801|2015-06-01 09:30,1,60.18,60.28,60.02,60.04,125
20150801|2015-06-01 10:00,1,59.95,59.95,59.65,59.69,77
20150801|2015-06-01 10:30,1,59.7,59.95,59.7,59.95,10
20150801|2015-06-01 11:00,1,60,60.05,59.83,59.83,16
20150801|2015-06-01 11:30,1,59.88,60,59.71,59.82,21
20150801|2015-06-01 12:00,1,59.85,60.26,59.85,60.15,63
20150801|2015-06-01 12:30,1,60.26,60.37,60.1,60.1,39
20150801|2015-06-01 13:00,1,60.12,60.57,60.05,60.47,95
20150801|2015-06-01 13:30,1,60.48,60.54,60.46,60.51,104
20150801|2015-06-01 14:00,1,60.46,60.55,60.46,60.55,6
20150801|2015-06-01 14:30,1,60.52,60.6,60.48,60.57,10
20150801|2015-06-01 15:00,1,60.54,60.54,60.54,60.54,1
20150801|2015-06-01 16:30,1,60.5,60.5,60.46,60.46,4
20150801|2015-06-02 01:00,2,60.41,60.41,60.41,60.41,2
20150801|2015-06-02 02:00,2,60.78,61.08,60.78,61.01,73
20150801|2015-06-02 02:30,2,61.03,61.11,60.98,60.98,4
20150801|2015-06-02 03:00,2,61.13,61.4,61.1,61.3,93
20150801|2015-06-02 03:30,2,61.25,61.25,61.14,61.14,53
20150801|2015-06-02 04:00,2,61.15,61.15,61.09,61.09,21
20150801|2015-06-02 04:30,2,61,61,60.95,60.95,21
20150801|2015-06-02 05:00,2,61.09,61.27,60.96,61.11,60
20150801|2015-06-02 05:30,2,61.12,61.12,61.07,61.07,4
20150801|2015-06-02 06:00,2,61.26,61.34,61.25,61.34,15
20150801|2015-06-02 06:30,2,61.32,61.32,61.27,61.27,18
20150801|2015-06-02 07:00,2,61.23,61.39,60.97,60.97,37
20150801|2015-06-02 07:30,2,60.98,60.98,60.64,60.96,97
20150801|2015-06-02 08:00,2,60.93,61.46,60.85,61.04,62
20150801|2015-06-02 08:30,2,61.05,61.05,60.78,60.88,54
20150801|2015-06-02 09:00,2,60.88,60.92,60.75,60.91,18
20150801|2015-06-02 09:30,2,61.05,61.36,61.05,61.29,80
20150801|2015-06-02 10:00,2,61.35,61.35,61.12,61.24,67
20150801|2015-06-02 10:30,2,61.23,61.34,60.96,61.25,583
20150801|2015-06-02 11:00,2,61.23,61.5,61.23,61.49,100
20150801|2015-06-02 11:30,2,61.57,61.84,61.55,61.84,96
20150801|2015-06-02 12:00,2,61.75,61.75,61.54,61.64,454
20150801|2015-06-02 12:30,2,61.64,61.64,61.51,61.63,129
20150801|2015-06-02 13:00,2,61.58,61.6,61.33,61.53,57
20150801|2015-06-02 13:30,2,61.58,61.61,61.56,61.56,5
20150801|2015-06-02 14:00,2,61.61,61.61,61.58,61.6,10
20150801|2015-06-02 14:30,2,61.63,61.64,61.57,61.57,5
20150801|2015-06-02 15:00,2,61.66,61.66,61.66,61.66,1
20150801|2015-06-02 15:30,2,61.44,61.61,61.27,61.27,16
20150801|2015-06-02 16:30,2,61.25,61.25,61.22,61.22,11
20150801|2015-06-03 00:00,3,61.18,61.18,61.18,61.18,1
20150801|2015-06-03 02:00,3,60.98,60.98,60.87,60.91,7
20150801|2015-06-03 02:30,3,61.01,61.01,61,61,2
20150801|2015-06-03 03:30,3,60.75,60.75,60.74,60.74,34
20150801|2015-06-03 04:00,3,60.8,60.8,60.44,60.53,57
20150801|2015-06-03 04:30,3,60.42,60.42,59.98,60.17,63
20150801|2015-06-03 05:00,3,60.22,60.24,60.09,60.18,32
20150801|2015-06-03 05:30,3,60.24,60.28,60.23,60.23,80
20150801|2015-06-03 06:30,3,60.35,61.05,60.35,60.63,46
20150801|2015-06-03 07:00,3,60.5,60.67,60.47,60.67,10
20150801|2015-06-03 07:30,3,60.56,60.56,60.3,60.51,67
20150801|2015-06-03 08:00,3,60.63,61.08,60.45,60.93,71
20150801|2015-06-03 08:30,3,61.03,61.05,61,61,9
20150801|2015-06-03 09:00,3,61.11,61.13,60.92,61.13,17
20150801|2015-06-03 09:30,3,61.3,61.53,60.67,60.67,92
20150801|2015-06-03 10:00,3,60.57,60.8,60.56,60.78,28
20150801|2015-06-03 10:30,3,60.61,60.61,60.34,60.5,45
20150801|2015-06-03 11:00,3,60.4,60.4,60.4,60.4,1
20150801|2015-06-03 11:30,3,60.31,60.31,60.05,60.09,94
20150801|2015-06-03 12:00,3,60.15,60.17,59.74,59.82,114
20150801|2015-06-03 12:30,3,59.82,59.89,59.68,59.8,91
20150801|2015-06-03 13:00,3,60,60.16,59.86,59.97,83
20150801|2015-06-03 13:30,3,59.93,60.02,59.93,59.99,12
20150801|2015-06-03 14:00,3,59.96,59.96,59.96,59.96,1
20150801|2015-06-03 14:30,3,59.89,59.99,59.89,59.99,3
20150801|2015-06-03 15:30,3,59.9,59.9,59.9,59.9,5
20150801|2015-06-03 20:30,4,59.88,59.89,59.88,59.89,4
20150801|2015-06-03 21:30,4,59.82,59.82,59.82,59.82,3
20150801|2015-06-04 01:30,4,59.58,59.58,59.5,59.5,41
20150801|2015-06-04 02:00,4,59.82,59.82,59.82,59.82,1
20150801|2015-06-04 02:30,4,59.65,59.72,59.65,59.72,6
20150801|2015-06-04 03:00,4,59.53,59.54,59.46,59.5,7
20150801|2015-06-04 03:30,4,59.7,59.7,59.67,59.67,4
20150801|2015-06-04 04:00,4,59.62,59.62,59.62,59.62,3
20150801|2015-06-04 04:30,4,59.93,60.1,59.93,60.1,14
20150801|2015-06-04 05:00,4,60.19,60.2,59.96,60.12,13
20150801|2015-06-04 06:30,4,60.04,60.04,60.04,60.04,1
20150801|2015-06-04 07:00,4,60.01,60.11,59.92,59.92,19
20150801|2015-06-04 07:30,4,59.79,59.79,59.54,59.55,17
20150801|2015-06-04 08:00,4,59.57,59.58,59.16,59.24,43
20150801|2015-06-04 08:30,4,59.36,59.42,58.87,58.9,88
20150801|2015-06-04 09:00,4,59.09,59.15,58.61,58.73,121
20150801|2015-06-04 09:30,4,58.59,58.68,58.51,58.53,107
20150801|2015-06-04 10:00,4,58.41,58.59,58.37,58.44,111
20150801|2015-06-04 10:30,4,58.42,58.73,58.35,58.65,491
20150801|2015-06-04 11:00,4,58.46,58.47,58.28,58.39,556
20150801|2015-06-04 11:30,4,58.39,58.4,58.3,58.33,10
20150801|2015-06-04 12:00,4,58.31,58.46,58.28,58.42,539
20150801|2015-06-04 12:30,4,58.41,58.42,58.23,58.4,73
20150801|2015-06-04 13:00,4,58.5,58.51,58.31,58.33,54
20150801|2015-06-04 13:30,4,58.36,58.36,58.36,58.36,2
20150801|2015-06-04 14:00,4,58.38,58.38,58.38,58.38,2
20150801|2015-06-04 14:30,4,58.57,58.59,58.48,58.49,10
20150801|2015-06-04 15:00,4,58.37,58.37,58.37,58.37,1
20150801|2015-06-04 15:30,4,58.3,58.32,58.3,58.32,15
20150801|2015-06-04 19:00,5,58.3,58.31,58.27,58.3,15
20150801|2015-06-04 19:30,5,58.3,58.33,58.28,58.28,7
20150801|2015-06-04 20:00,5,58.27,58.27,58.27,58.27,1
20150801|2015-06-04 20:30,5,58.27,58.32,58.27,58.29,6
20150801|2015-06-04 21:00,5,58.33,58.33,58.3,58.32,11
20150801|2015-06-04 21:30,5,58.32,58.32,58.32,58.32,1
20150801|2015-06-04 23:30,5,58.45,58.45,58.45,58.45,1
20150801|2015-06-05 00:00,5,58.35,58.35,58.34,58.34,4
20150801|2015-06-05 00:30,5,58.34,58.34,58.31,58.31,7
20150801|2015-06-05 01:00,5,58.39,58.39,57.92,57.96,29
20150801|2015-06-05 01:30,5,57.86,57.99,57.83,57.87,34
20150801|2015-06-05 02:00,5,57.97,58.01,57.7,57.9,74
20150801|2015-06-05 02:30,5,57.84,57.96,57.83,57.87,17
20150801|2015-06-05 03:00,5,57.76,57.84,57.76,57.84,5
20150801|2015-06-05 03:30,5,57.84,57.93,57.81,57.87,15
20150801|2015-06-05 04:00,5,57.95,58.18,57.95,58.18,8
20150801|2015-06-05 04:30,5,58.03,58.04,58,58.01,6
20150801|2015-06-05 05:00,5,57.9,58.19,57.9,58.19,11
20150801|2015-06-05 05:30,5,58,58,58,58,2
20150801|2015-06-05 06:00,5,58.09,58.55,58.09,58.55,18
20150801|2015-06-05 06:30,5,58.67,59.01,58.59,58.61,58
20150801|2015-06-05 07:00,5,58.67,58.94,58.53,58.94,9
20150801|2015-06-05 07:30,5,58.99,58.99,58.41,58.44,80
20150801|2015-06-05 08:00,5,58.35,58.35,57.2,57.23,238
20150801|2015-06-05 08:30,5,57.31,58.13,57.31,57.93,248
20150801|2015-06-05 09:00,5,58.08,58.56,58,58.27,380
20150801|2015-06-05 09:30,5,58.35,58.49,58.13,58.36,256
20150801|2015-06-05 10:00,5,58.51,58.69,58.33,58.38,89
20150801|2015-06-05 10:30,5,58.36,58.36,58.14,58.14,28
20150801|2015-06-05 11:00,5,58.2,58.31,58.05,58.05,44
20150801|2015-06-05 11:30,5,58.05,58.18,58.05,58.1,50
20150801|2015-06-05 12:00,5,58.23,58.85,58.23,58.58,124
20150801|2015-06-05 12:30,5,58.62,58.81,58.56,58.81,114
20150801|2015-06-05 13:00,5,58.7,59.61,58.7,59.54,100
20150801|2015-06-05 13:30,5,59.53,59.64,59.53,59.53,10
20150801|2015-06-05 14:30,5,59.34,59.35,59.34,59.35,5
20150801|2015-06-05 15:00,5,59.31,59.32,59.26,59.26,22
20150801|2015-06-05 16:30,5,59.36,59.38,59.36,59.38,2
20150801|2015-06-07 20:00,8,59.04,59.04,59.04,59.04,1
20150801|2015-06-07 21:00,8,59.01,59.01,59.01,59.01,1
20150801|2015-06-08 01:00,8,59.05,59.05,59.05,59.05,1
20150801|2015-06-08 01:30,8,58.96,59.38,58.96,59.38,12
20150801|2015-06-08 02:00,8,59.41,59.41,59.41,59.41,1
20150801|2015-06-08 02:30,8,59.16,59.18,59.16,59.18,3
20150801|2015-06-08 03:00,8,59.27,59.27,59.27,59.27,1
20150801|2015-06-08 03:30,8,59.25,59.26,59.19,59.26,14
20150801|2015-06-08 04:00,8,59.15,59.33,59.15,59.22,5
20150801|2015-06-08 04:30,8,59.22,59.22,59.11,59.13,6
20150801|2015-06-08 05:00,8,59.23,59.23,59.12,59.12,9
20150801|2015-06-08 05:30,8,59.15,59.17,59.12,59.12,5
20150801|2015-06-08 06:30,8,58.87,58.87,58.87,58.87,2
20150801|2015-06-08 07:00,8,59.15,59.31,59.15,59.21,13
20150801|2015-06-08 07:30,8,59.33,59.33,59.02,59.05,32
20150801|2015-06-08 08:00,8,59.13,59.13,59.13,59.13,5
20150801|2015-06-08 08:30,8,58.92,59.29,58.87,59.29,41
20150801|2015-06-08 09:00,8,59.24,59.29,58.95,59.01,267
20150801|2015-06-08 09:30,8,58.95,59.03,58.87,59.02,9
20150801|2015-06-08 10:00,8,59.03,59.16,58.93,58.93,54
20150801|2015-06-08 10:30,8,58.93,58.94,58.62,58.77,62
20150801|2015-06-08 11:00,8,58.68,58.76,58.44,58.54,54
20150801|2015-06-08 11:30,8,58.57,58.57,58.39,58.43,35
20150801|2015-06-08 12:00,8,58.55,58.65,58.44,58.48,45
20150801|2015-06-08 12:30,8,58.5,58.64,58.5,58.64,18
20150801|2015-06-08 13:00,8,58.61,58.76,58.58,58.63,171
20150801|2015-06-08 13:30,8,58.62,58.62,58.56,58.61,15
20150801|2015-06-08 14:00,8,58.7,58.7,58.7,58.7,10
20150801|2015-06-08 14:30,8,58.77,58.78,58.75,58.78,3
20150801|2015-06-08 15:00,8,58.8,58.81,58.77,58.81,18
20150801|2015-06-08 20:30,9,58.89,58.92,58.89,58.92,2
20150801|2015-06-09 01:30,9,58.98,58.99,58.98,58.99,3
20150801|2015-06-09 02:00,9,58.95,58.96,58.94,58.96,9
20150801|2015-06-09 02:30,9,58.85,58.85,58.72,58.72,2
20150801|2015-06-09 03:00,9,58.89,59.16,58.89,59.16,3
20150801|2015-06-09 03:30,9,59.11,59.44,59.11,59.37,25
20150801|2015-06-09 04:00,9,59.34,59.37,59.34,59.37,3
20150801|2015-06-09 04:30,9,59.25,59.25,59.25,59.25,4
20150801|2015-06-09 05:00,9,59.29,59.34,59.29,59.32,4
20150801|2015-06-09 05:30,9,59.4,59.89,59.4,59.89,19
20150801|2015-06-09 06:00,9,59.81,59.87,59.8,59.8,23
20150801|2015-06-09 06:30,9,59.96,59.96,59.74,59.74,21
20150801|2015-06-09 07:00,9,59.66,59.66,59.56,59.56,3
20150801|2015-06-09 07:30,9,59.5,59.95,59.5,59.95,64
20150801|2015-06-09 08:00,9,60.03,60.33,59.94,60.24,86
20150801|2015-06-09 08:30,9,60.27,60.46,60.12,60.36,90
20150801|2015-06-09 09:00,9,60.27,60.44,60.19,60.38,78
20150801|2015-06-09 09:30,9,60.46,60.68,60.46,60.52,118
20150801|2015-06-09 10:00,9,60.53,60.6,60.23,60.23,88
20150801|2015-06-09 10:30,9,60.28,60.51,60.28,60.46,63
20150801|2015-06-09 11:00,9,60.47,60.53,60.25,60.3,59
20150801|2015-06-09 11:30,9,60.41,60.46,60.4,60.42,12
20150801|2015-06-09 12:00,9,60.44,60.73,60.44,60.58,97
20150801|2015-06-09 12:30,9,60.63,60.63,60.46,60.52,18
20150801|2015-06-09 13:00,9,60.46,60.82,60.46,60.58,114
20150801|2015-06-09 13:30,9,60.54,60.54,60.38,60.38,29
20150801|2015-06-09 14:00,9,60.41,60.41,60.4,60.4,2
20150801|2015-06-09 14:30,9,60.39,60.39,60.35,60.35,4
20150801|2015-06-09 15:00,9,60.4,60.4,60.4,60.4,1
20150801|2015-06-09 15:30,9,60.4,61.05,60.4,60.95,79
20150801|2015-06-09 16:00,9,60.99,61.03,60.98,60.99,15
20150801|2015-06-09 16:30,9,60.99,61.01,60.99,61,4
20150801|2015-06-09 19:00,10,61.01,61.01,60.93,60.95,6
20150801|2015-06-09 20:30,10,61.02,61.1,61.02,61.1,12
20150801|2015-06-09 21:00,10,61.06,61.1,61.06,61.1,37
20150801|2015-06-09 21:30,10,61.15,61.4,61.15,61.4,81
20150801|2015-06-09 22:30,10,61.22,61.22,61.22,61.22,1
20150801|2015-06-09 23:30,10,61.24,61.3,61.24,61.3,22
20150801|2015-06-10 00:30,10,61.44,61.5,61.44,61.5,27
20150801|2015-06-10 02:00,10,61.24,61.47,61.24,61.45,17
20150801|2015-06-10 02:30,10,61.39,61.39,61.34,61.34,25
20150801|2015-06-10 03:00,10,61.45,62.15,61.45,62.03,129
20150801|2015-06-10 03:30,10,62,62,61.82,61.86,61
20150801|2015-06-10 04:00,10,61.82,61.82,61.76,61.81,74
20150801|2015-06-10 04:30,10,61.81,61.81,61.81,61.81,2
20150801|2015-06-10 05:00,10,61.77,61.82,61.76,61.78,8
20150801|2015-06-10 05:30,10,61.92,61.92,61.6,61.69,26
20150801|2015-06-10 06:00,10,61.69,61.95,61.69,61.88,21
20150801|2015-06-10 06:30,10,61.93,62.06,61.92,62.05,55
20150801|2015-06-10 07:00,10,62.03,62.1,61.96,62.06,69
20150801|2015-06-10 07:30,10,61.91,61.96,61.75,61.77,47
20150801|2015-06-10 08:00,10,61.79,62.2,61.79,62.16,115
20150801|2015-06-10 08:30,10,61.96,61.96,61.68,61.74,65
20150801|2015-06-10 09:00,10,61.7,61.76,61.52,61.66,101
20150801|2015-06-10 09:30,10,61.85,62.1,61.3,61.57,289
20150801|2015-06-10 10:00,10,61.49,61.49,61.21,61.27,83
20150801|2015-06-10 10:30,10,61.15,61.15,60.93,61.03,78
20150801|2015-06-10 11:00,10,61.02,61.23,60.97,61.18,86
20150801|2015-06-10 11:30,10,61.38,61.43,61.3,61.4,31
20150801|2015-06-10 12:00,10,61.09,61.44,61.02,61.44,94
20150801|2015-06-10 12:30,10,61.29,61.33,61.13,61.2,26
20150801|2015-06-10 13:00,10,61.37,61.88,61.36,61.71,195
20150801|2015-06-10 13:30,10,61.72,61.76,61.65,61.67,8
20150801|2015-06-10 14:00,10,61.65,61.65,61.6,61.6,2
20150801|2015-06-10 14:30,10,61.64,61.65,61.58,61.63,9
20150801|2015-06-10 15:30,10,61.52,61.52,61.48,61.49,12
20150801|2015-06-10 16:00,10,61.48,61.48,61.47,61.47,8
20150801|2015-06-10 23:00,11,61.48,61.48,61.47,61.47,8
20150801|2015-06-10 23:30,11,61.55,61.55,61.55,61.55,1
20150801|2015-06-11 00:00,11,61.58,61.58,61.58,61.58,1
20150801|2015-06-11 02:00,11,61.48,61.61,61.48,61.61,6
20150801|2015-06-11 02:30,11,61.64,61.64,61.64,61.64,1
20150801|2015-06-11 03:00,11,61.86,61.86,61.72,61.78,12
20150801|2015-06-11 03:30,11,61.62,61.64,61.55,61.56,30
20150801|2015-06-11 04:00,11,61.5,61.5,61.17,61.28,48
20150801|2015-06-11 04:30,11,61.21,61.26,61.2,61.26,23
20150801|2015-06-11 05:00,11,61.33,61.33,61.18,61.25,7
20150801|2015-06-11 05:30,11,61.04,61.08,61.04,61.08,14
20150801|2015-06-11 06:00,11,60.95,60.95,60.92,60.95,3
20150801|2015-06-11 06:30,11,61.05,61.21,61.03,61.08,9
20150801|2015-06-11 07:00,11,61.14,61.33,61.13,61.25,6
20150801|2015-06-11 07:30,11,61.15,61.53,61.11,61.47,66
20150801|2015-06-11 08:00,11,61.38,61.64,61.16,61.47,78
20150801|2015-06-11 08:30,11,61.48,61.48,61.02,61.27,38
20150801|2015-06-11 09:00,11,61.26,61.3,61.04,61.18,92
20150801|2015-06-11 09:30,11,61.09,61.16,60.66,60.77,113
20150801|2015-06-11 10:00,11,60.79,60.9,60.68,60.78,71
20150801|2015-06-11 10:30,11,60.82,61.05,60.78,60.88,75
20150801|2015-06-11 11:00,11,60.92,60.92,60.83,60.91,12
20150801|2015-06-11 11:30,11,60.93,60.97,60.92,60.97,17
20150801|2015-06-11 12:00,11,60.91,61.3,60.91,61.17,50
20150801|2015-06-11 12:30,11,61.24,61.38,61.05,61.05,36
20150801|2015-06-11 13:00,11,61.15,61.35,61.09,61.21,96
20150801|2015-06-11 13:30,11,61.16,61.22,61.16,61.2,28
20150801|2015-06-11 14:00,11,61.22,61.22,61.09,61.09,226
20150801|2015-06-11 14:30,11,61.09,61.09,61.08,61.09,5
20150801|2015-06-11 15:00,11,61.13,61.13,61.13,61.13,3
20150801|2015-06-11 16:00,11,60.97,60.97,60.97,60.97,1
20150801|2015-06-11 16:30,11,60.97,60.97,60.97,60.97,1
20150801|2015-06-11 20:00,12,60.91,60.91,60.91,60.91,1
20150801|2015-06-11 20:30,12,60.84,60.93,60.84,60.93,4
20150801|2015-06-11 21:00,12,60.93,60.93,60.93,60.93,1
20150801|2015-06-12 00:00,12,60.81,60.81,60.81,60.81,1
20150801|2015-06-12 01:00,12,60.76,60.76,60.76,60.76,1
20150801|2015-06-12 01:30,12,60.63,60.67,60.63,60.67,4
20150801|2015-06-12 02:30,12,60.58,60.58,60.58,60.58,1
20150801|2015-06-12 03:00,12,60.57,60.63,60.57,60.57,5
20150801|2015-06-12 03:30,12,60.54,60.54,60.34,60.34,21
20150801|2015-06-12 04:00,12,60.34,60.4,60.34,60.4,21
20150801|2015-06-12 04:30,12,60.37,60.43,60.37,60.43,13
20150801|2015-06-12 05:00,12,60.48,60.7,60.47,60.7,6
20150801|2015-06-12 05:30,12,60.64,60.64,60.64,60.64,1
20150801|2015-06-12 06:00,12,60.7,60.8,60.59,60.59,61
20150801|2015-06-12 06:30,12,60.68,60.68,60.47,60.47,4
20150801|2015-06-12 07:00,12,60.44,60.45,60.4,60.45,4
20150801|2015-06-12 07:30,12,60.59,60.7,60.59,60.61,19
20150801|2015-06-12 08:00,12,60.42,60.62,60.32,60.45,42
20150801|2015-06-12 08:30,12,60.37,60.84,60.37,60.8,79
20150801|2015-06-12 09:00,12,60.61,60.7,60.23,60.25,124
20150801|2015-06-12 09:30,12,60.26,60.56,60.26,60.55,44
20150801|2015-06-12 10:00,12,60.54,60.63,60.45,60.45,88
20150801|2015-06-12 10:30,12,60.39,60.44,60.38,60.41,6
20150801|2015-06-12 11:00,12,60.42,60.7,60.4,60.66,80
20150801|2015-06-12 11:30,12,60.68,60.68,60.54,60.59,136
20150801|2015-06-12 12:00,12,60.62,60.84,60.6,60.66,242
20150801|2015-06-12 12:30,12,60.63,60.7,60.49,60.68,42
20150801|2015-06-12 13:00,12,60.69,60.78,60.38,60.38,377
20150801|2015-06-12 13:30,12,60.36,60.45,60.33,60.42,65
20150801|2015-06-12 14:00,12,60.42,60.42,60.39,60.4,32
20150801|2015-06-12 14:30,12,60.42,60.42,60.39,60.41,10
20150801|2015-06-12 15:00,12,60.43,60.47,60.43,60.47,14
20150801|2015-06-12 15:30,12,60.48,60.48,60.48,60.48,2
20150801|2015-06-14 17:00,15,60.22,60.22,60.1,60.1,11
20150801|2015-06-14 17:30,15,60.11,60.14,60.11,60.14,2
20150801|2015-06-14 22:30,15,60.14,60.15,60.14,60.14,4
20150801|2015-06-14 23:00,15,60.23,60.23,60.23,60.23,1
20150801|2015-06-15 00:00,15,60.17,60.17,60.17,60.17,1
20150801|2015-06-15 01:00,15,60.16,60.33,60.16,60.22,21
20150801|2015-06-15 01:30,15,60.26,60.26,60.26,60.26,1
20150801|2015-06-15 02:00,15,60.31,60.37,60.31,60.37,6
20150801|2015-06-15 02:30,15,60.28,60.35,60.28,60.3,5
20150801|2015-06-15 03:00,15,60.17,60.17,60.1,60.11,10
20150801|2015-06-15 03:30,15,60.11,60.19,60.1,60.19,10
20150801|2015-06-15 04:00,15,60.14,60.14,59.89,59.9,33
20150801|2015-06-15 04:30,15,59.87,59.88,59.67,59.71,33
20150801|2015-06-15 05:00,15,59.65,59.65,59.56,59.65,25
20150801|2015-06-15 05:30,15,59.68,59.74,59.68,59.74,5
20150801|2015-06-15 06:00,15,59.71,59.71,59.57,59.59,74
20150801|2015-06-15 06:30,15,59.62,59.68,59.59,59.68,22
20150801|2015-06-15 07:00,15,59.71,59.73,59.5,59.51,63
20150801|2015-06-15 07:30,15,59.62,59.64,59.39,59.39,83
20150801|2015-06-15 08:00,15,59.34,59.53,59.2,59.5,173
20150801|2015-06-15 08:30,15,59.48,59.87,59.47,59.77,295
20150801|2015-06-15 09:00,15,59.76,59.94,59.58,59.92,285
20150801|2015-06-15 09:30,15,59.91,60.08,59.81,59.98,248
20150801|2015-06-15 10:00,15,59.98,60.03,59.73,59.88,239
20150801|2015-06-15 10:30,15,59.88,60.25,59.83,60.08,334
20150801|2015-06-15 11:00,15,60.09,60.16,59.95,60.04,51
20150801|2015-06-15 11:30,15,59.99,60.06,59.91,59.97,54
20150801|2015-06-15 12:00,15,60.01,60.01,59.86,59.97,57
20150801|2015-06-15 12:30,15,59.98,60.16,59.94,60.1,224
20150801|2015-06-15 13:00,15,60.08,60.2,59.94,60.01,788
20150801|2015-06-15 13:30,15,60.02,60.06,59.97,59.98,94
20150801|2015-06-15 14:00,15,60.04,60.08,60.02,60.02,37
20150801|2015-06-15 14:30,15,60.05,60.13,60.05,60.08,6
20150801|2015-06-15 15:00,15,60.15,60.15,60.08,60.09,19
20150801|2015-06-15 16:30,15,60.12,60.12,60.05,60.05,2
20150801|2015-06-15 19:00,16,59.99,59.99,59.99,59.99,1
20150801|2015-06-15 19:30,16,60.04,60.04,60.04,60.04,1
20150801|2015-06-15 20:30,16,60.36,60.6,60.36,60.53,17
20150801|2015-06-15 21:00,16,60.45,60.49,60.45,60.49,13
20150801|2015-06-15 21:30,16,60.48,60.6,60.48,60.6,5
20150801|2015-06-15 22:00,16,60.56,60.56,60.56,60.56,1
20150801|2015-06-15 22:30,16,60.58,60.58,60.58,60.58,2
20150801|2015-06-15 23:30,16,60.56,60.56,60.56,60.56,1
20150801|2015-06-16 00:00,16,60.6,60.62,60.6,60.62,11
20150801|2015-06-16 00:30,16,60.62,60.62,60.62,60.62,1
20150801|2015-06-16 01:00,16,60.62,60.62,60.6,60.6,5
20150801|2015-06-16 01:30,16,60.41,60.49,60.41,60.49,4
20150801|2015-06-16 02:00,16,60.53,60.79,60.53,60.62,65
20150801|2015-06-16 02:30,16,60.58,60.58,60.34,60.39,11
20150801|2015-06-16 03:00,16,60.49,60.51,60.35,60.46,26
20150801|2015-06-16 03:30,16,60.43,60.47,60.37,60.42,18
20150801|2015-06-16 04:00,16,60.41,60.41,60.12,60.13,47
20150801|2015-06-16 04:30,16,60.1,60.13,60.05,60.13,13
20150801|2015-06-16 05:00,16,60.16,60.22,60.11,60.22,8
20150801|2015-06-16 05:30,16,60.28,60.28,60.19,60.19,3
20150801|2015-06-16 06:00,16,60.21,60.26,60.19,60.21,30
20150801|2015-06-16 06:30,16,60.14,60.4,60.13,60.4,36
20150801|2015-06-16 07:00,16,60.39,60.4,60.31,60.35,12
20150801|2015-06-16 07:30,16,60.32,60.38,60.07,60.1,104
20150801|2015-06-16 08:00,16,60.1,60.17,59.88,60.17,252
20150801|2015-06-16 08:30,16,60.21,60.36,60.15,60.28,85
20150801|2015-06-16 09:00,16,60.27,60.34,60.06,60.29,140
20150801|2015-06-16 09:30,16,60.28,60.33,60.22,60.33,29
20150801|2015-06-16 10:00,16,60.35,60.47,60.3,60.38,236
20150801|2015-06-16 10:30,16,60.42,60.64,60.37,60.54,166
20150801|2015-06-16 11:00,16,60.49,60.51,60.34,60.36,204
20150801|2015-06-16 11:30,16,60.45,60.53,60.16,60.34,309
20150801|2015-06-16 12:00,16,60.37,60.45,60.29,60.37,87
20150801|2015-06-16 12:30,16,60.41,60.52,60.27,60.38,136
20150801|2015-06-16 13:00,16,60.41,60.6,60.34,60.47,428
20150801|2015-06-16 13:30,16,60.47,60.52,60.43,60.52,63
20150801|2015-06-16 14:00,16,60.56,60.56,60.48,60.48,10
20150801|2015-06-16 14:30,16,60.47,60.48,60.46,60.46,7
20150801|2015-06-16 15:00,16,60.48,60.51,60.45,60.51,16
20150801|2015-06-16 15:30,16,60.63,60.75,60.47,60.53,29
20150801|2015-06-16 19:30,17,60.46,60.46,60.46,60.46,1
20150801|2015-06-16 20:00,17,60.5,60.5,60.5,60.5,1
20150801|2015-06-16 20:30,17,60.53,60.53,60.51,60.51,5
20150801|2015-06-16 21:00,17,60.57,60.57,60.55,60.56,13
20150801|2015-06-16 21:30,17,60.52,60.54,60.52,60.54,10
20150801|2015-06-16 22:00,17,60.55,60.55,60.48,60.48,27
20150801|2015-06-16 22:30,17,60.49,60.51,60.49,60.51,13
20150801|2015-06-16 23:30,17,60.52,60.52,60.52,60.52,3
20150801|2015-06-17 00:30,17,60.49,60.5,60.48,60.5,4
20150801|2015-06-17 01:00,17,60.53,60.62,60.53,60.55,39
20150801|2015-06-17 01:30,17,60.56,60.56,60.5,60.5,4
20150801|2015-06-17 02:00,17,60.58,60.58,60.58,60.58,1
20150801|2015-06-17 02:30,17,60.58,60.6,60.5,60.55,20
20150801|2015-06-17 03:00,17,60.56,61.02,60.55,60.94,162
20150801|2015-06-17 03:30,17,60.9,61.22,60.9,61.16,128
20150801|2015-06-17 04:00,17,61.18,61.35,61.16,61.18,113
20150801|2015-06-17 04:30,17,61.21,61.47,61.17,61.45,70
20150801|2015-06-17 05:00,17,61.46,61.79,61.46,61.63,219
20150801|2015-06-17 05:30,17,61.66,61.66,61.58,61.6,44
20150801|2015-06-17 06:00,17,61.6,61.66,61.39,61.42,114
20150801|2015-06-17 06:30,17,61.42,61.65,61.41,61.52,157
20150801|2015-06-17 07:00,17,61.54,61.59,61.38,61.38,128
20150801|2015-06-17 07:30,17,61.45,61.47,61.33,61.39,49
20150801|2015-06-17 08:00,17,61.48,61.63,61.47,61.51,178
20150801|2015-06-17 08:30,17,61.51,61.51,61.2,61.48,340
20150801|2015-06-17 09:00,17,61.39,61.63,61.37,61.56,212
20150801|2015-06-17 09:30,17,61.56,61.56,60.34,60.49,941
20150801|2015-06-17 10:00,17,60.5,60.56,60.32,60.47,347
20150801|2015-06-17 10:30,17,60.42,60.42,59.66,59.73,776
20150801|2015-06-17 11:00,17,59.72,59.88,59.42,59.81,709
20150801|2015-06-17 11:30,17,59.76,59.84,59.39,59.51,339
20150801|2015-06-17 12:00,17,59.51,59.66,59.34,59.66,228
20150801|2015-06-17 12:30,17,59.66,59.69,59.44,59.57,110
20150801|2015-06-17 13:00,17,59.5,60.43,59.5,60.22,991
20150801|2015-06-17 13:30,17,60.22,60.39,60.18,60.22,116
20150801|2015-06-17 14:00,17,60.34,60.34,60.26,60.26,21
20150801|2015-06-17 14:30,17,60.21,60.27,60.21,60.24,28
20150801|2015-06-17 15:00,17,60.23,60.24,60.19,60.19,25
20150801|2015-06-17 15:30,17,60.11,60.12,60.09,60.12,33
20150801|2015-06-17 16:00,17,60.13,60.13,60.11,60.11,8
20150801|2015-06-17 16:30,17,60.11,60.24,60.11,60.24,3
20150801|2015-06-17 19:00,18,60.19,60.19,60.19,60.19,1
20150801|2015-06-17 19:30,18,60.1,60.12,60.1,60.12,2
20150801|2015-06-17 20:30,18,60.17,60.17,60.17,60.17,1
20150801|2015-06-17 21:00,18,60.1,60.1,60.02,60.02,6
20150801|2015-06-17 21:30,18,59.98,59.98,59.98,59.98,1
20150801|2015-06-18 00:00,18,60.04,60.04,60,60.04,3
20150801|2015-06-18 00:30,18,60.11,60.16,60.11,60.15,4
20150801|2015-06-18 01:00,18,60.05,60.05,59.89,59.89,28
20150801|2015-06-18 01:30,18,59.94,59.95,59.84,59.87,70
20150801|2015-06-18 02:00,18,59.85,59.99,59.66,59.96,113
20150801|2015-06-18 02:30,18,59.98,60.59,59.98,60.52,191
20150801|2015-06-18 03:00,18,60.51,60.86,60.46,60.76,419
20150801|2015-06-18 03:30,18,60.74,61.14,60.74,61.03,355
20150801|2015-06-18 04:00,18,61.04,61.07,60.92,60.92,64
20150801|2015-06-18 04:30,18,60.94,61.32,60.89,61.29,134
20150801|2015-06-18 05:00,18,61.27,61.27,61.1,61.14,80
20150801|2015-06-18 05:30,18,61.11,61.11,60.97,61.07,105
20150801|2015-06-18 06:00,18,61.09,61.23,61,61.21,56
20150801|2015-06-18 06:30,18,61.22,61.22,60.79,60.89,150
20150801|2015-06-18 07:00,18,60.9,60.99,60.77,60.92,198
20150801|2015-06-18 07:30,18,60.9,61.06,60.68,60.68,440
20150801|2015-06-18 08:00,18,60.71,60.86,60.58,60.66,519
20150801|2015-06-18 08:30,18,60.65,60.66,60.16,60.24,909
20150801|2015-06-18 09:00,18,60.25,60.91,60.23,60.51,1385
20150801|2015-06-18 09:30,18,60.51,60.77,60.37,60.75,495
20150801|2015-06-18 10:00,18,60.76,60.9,60.68,60.83,586
20150801|2015-06-18 10:30,18,60.83,60.85,60.48,60.49,437
20150801|2015-06-18 11:00,18,60.49,60.77,60.45,60.72,318
20150801|2015-06-18 11:30,18,60.77,60.92,60.68,60.78,459
20150801|2015-06-18 12:00,18,60.79,60.85,60.62,60.67,233
20150801|2015-06-18 12:30,18,60.69,61,60.68,60.99,273
20150801|2015-06-18 13:00,18,60.97,61.01,60.71,60.78,1020
20150801|2015-06-18 13:30,18,60.77,60.83,60.76,60.79,126
20150801|2015-06-18 14:00,18,60.8,60.81,60.73,60.73,20
20150801|2015-06-18 14:30,18,60.79,60.79,60.74,60.76,33
20150801|2015-06-18 15:00,18,60.75,60.82,60.75,60.8,28
20150801|2015-06-18 15:30,18,60.79,60.87,60.79,60.87,37
20150801|2015-06-18 16:30,18,60.9,60.92,60.9,60.9,3
20150801|2015-06-18 19:00,19,60.77,60.77,60.69,60.69,2
20150801|2015-06-18 19:30,19,60.71,60.71,60.71,60.71,2
20150801|2015-06-18 20:00,19,60.72,60.72,60.72,60.72,1
20150801|2015-06-18 21:00,19,60.79,60.79,60.79,60.79,2
20150801|2015-06-18 21:30,19,60.8,60.8,60.78,60.79,33
20150801|2015-06-18 23:00,19,60.83,60.83,60.79,60.79,3
20150801|2015-06-18 23:30,19,60.83,60.83,60.82,60.82,5
20150801|2015-06-19 00:00,19,60.78,60.78,60.68,60.68,7
20150801|2015-06-19 00:30,19,60.64,60.66,60.56,60.6,20
20150801|2015-06-19 01:00,19,60.68,60.73,60.65,60.65,6
20150801|2015-06-19 01:30,19,60.68,60.68,60.68,60.68,2
20150801|2015-06-19 02:00,19,60.64,60.8,60.51,60.79,65
20150801|2015-06-19 02:30,19,60.82,60.82,60.61,60.61,27
20150801|2015-06-19 03:00,19,60.63,60.9,60.62,60.75,90
20150801|2015-06-19 03:30,19,60.63,60.63,60.34,60.41,120
20150801|2015-06-19 04:00,19,60.36,60.36,60.05,60.14,203
20150801|2015-06-19 04:30,19,60.14,60.29,60.14,60.24,116
20150801|2015-06-19 05:00,19,60.19,60.24,60.07,60.1,93
20150801|2015-06-19 05:30,19,60.14,60.2,59.98,60.01,82
20150801|2015-06-19 06:00,19,59.99,60.08,59.82,59.85,224
20150801|2015-06-19 06:30,19,59.83,60.03,59.8,60.03,169
20150801|2015-06-19 07:00,19,59.99,60.13,59.9,60.11,457
20150801|2015-06-19 07:30,19,60.13,60.15,59.81,59.85,339
20150801|2015-06-19 08:00,19,59.84,59.87,59.59,59.81,873
20150801|2015-06-19 08:30,19,59.8,60.09,59.75,59.86,509
20150801|2015-06-19 09:00,19,59.87,60.02,59.83,59.89,373
20150801|2015-06-19 09:30,19,59.87,59.88,59.63,59.72,600
20150801|2015-06-19 10:00,19,59.73,59.77,59.51,59.65,1303
20150801|2015-06-19 10:30,19,59.66,59.75,59.59,59.63,545
20150801|2015-06-19 11:00,19,59.59,59.67,59.51,59.63,329
20150801|2015-06-19 11:30,19,59.65,59.65,59.24,59.43,1181
20150801|2015-06-19 12:00,19,59.43,59.67,59.35,59.6,919
20150801|2015-06-19 12:30,19,59.59,59.89,59.5,59.82,1277
20150801|2015-06-19 13:00,19,59.84,60.08,59.76,59.97,2248
20150801|2015-06-19 13:30,19,59.99,60.01,59.89,59.89,287
20150801|2015-06-19 14:00,19,59.89,59.93,59.88,59.9,11
20150801|2015-06-19 14:30,19,59.85,59.89,59.76,59.78,34
20150801|2015-06-19 15:00,19,59.78,59.79,59.76,59.79,18
20150801|2015-06-19 15:30,19,59.79,59.83,59.79,59.79,12
20150801|2015-06-19 16:30,19,59.68,59.68,59.65,59.65,2
20150801|2015-06-21 17:00,22,59.7,59.7,59.6,59.6,17
20150801|2015-06-21 18:00,22,59.73,59.75,59.73,59.75,50
20150801|2015-06-21 18:30,22,59.57,59.57,59.57,59.57,1
20150801|2015-06-21 19:00,22,59.77,59.77,59.77,59.77,1
20150801|2015-06-21 20:00,22,59.79,59.79,59.79,59.79,1
20150801|2015-06-21 21:00,22,59.81,59.85,59.81,59.81,11
20150801|2015-06-21 21:30,22,59.81,59.83,59.81,59.83,3
20150801|2015-06-21 22:00,22,59.8,59.8,59.8,59.8,1
20150801|2015-06-21 22:30,22,59.8,59.94,59.8,59.94,7
20150801|2015-06-21 23:00,22,59.92,59.96,59.92,59.96,3
20150801|2015-06-21 23:30,22,59.92,59.92,59.89,59.92,6
20150801|2015-06-22 00:00,22,59.95,60,59.95,60,6
20150801|2015-06-22 00:30,22,59.99,60.02,59.99,60.02,6
20150801|2015-06-22 01:00,22,60.04,60.13,59.94,60.09,20
20150801|2015-06-22 01:30,22,60.1,60.19,60.06,60.15,27
20150801|2015-06-22 02:00,22,60.22,60.64,60.22,60.55,203
20150801|2015-06-22 02:30,22,60.57,60.57,60.43,60.45,74
20150801|2015-06-22 03:00,22,60.43,60.51,60.27,60.5,163
20150801|2015-06-22 03:30,22,60.51,60.51,60.28,60.4,191
20150801|2015-06-22 04:00,22,60.42,60.59,60.37,60.51,172
20150801|2015-06-22 04:30,22,60.53,60.53,60.34,60.41,91
20150801|2015-06-22 05:00,22,60.47,60.54,60.41,60.46,58
20150801|2015-06-22 05:30,22,60.46,60.51,60.4,60.41,27
20150801|2015-06-22 06:00,22,60.4,60.46,60.39,60.41,28
20150801|2015-06-22 06:30,22,60.4,60.42,60.34,60.39,24
20150801|2015-06-22 07:00,22,60.38,60.38,60.19,60.24,88
20150801|2015-06-22 07:30,22,60.23,60.3,59.97,60.03,288
20150801|2015-06-22 08:00,22,60.03,60.03,59.36,59.42,778
20150801|2015-06-22 08:30,22,59.42,59.78,59.34,59.68,636
20150801|2015-06-22 09:00,22,59.7,59.84,59.42,59.62,830
20150801|2015-06-22 09:30,22,59.62,59.62,59.27,59.49,597
20150801|2015-06-22 10:00,22,59.47,59.83,59.42,59.67,642
20150801|2015-06-22 10:30,22,59.65,59.77,59.55,59.62,305
20150801|2015-06-22 11:00,22,59.58,59.78,59.51,59.57,301
20150801|2015-06-22 11:30,22,59.55,59.7,59.45,59.7,325
20150801|2015-06-22 12:00,22,59.67,59.81,59.57,59.75,292
20150801|2015-06-22 12:30,22,59.76,59.79,59.59,59.7,356
20150801|2015-06-22 13:00,22,59.69,60.42,59.64,60.38,2614
20150801|2015-06-22 13:30,22,60.36,60.43,60.29,60.29,164
20150801|2015-06-22 14:00,22,60.28,60.28,60.2,60.23,81
20150801|2015-06-22 14:30,22,60.2,60.24,60.14,60.15,124
20150801|2015-06-22 15:00,22,60.19,60.24,60.19,60.22,26
20150801|2015-06-22 15:30,22,60.26,60.26,60.2,60.2,4
20150801|2015-06-22 16:00,22,60.22,60.22,60.22,60.22,1
20150801|2015-06-22 16:30,22,60.21,60.27,60.2,60.27,8
20150801|2015-06-22 19:00,23,60.19,60.19,60.18,60.18,4
20150801|2015-06-22 19:30,23,60.21,60.23,60.21,60.23,3
20150801|2015-06-22 20:00,23,60.18,60.26,60.18,60.26,5
20150801|2015-06-22 20:30,23,60.19,60.19,60.18,60.18,2
20150801|2015-06-22 21:30,23,60.11,60.14,60.1,60.1,13
20150801|2015-06-22 22:00,23,60.09,60.12,59.98,60.02,24
20150801|2015-06-22 22:30,23,59.99,60.05,59.98,60.05,4
20150801|2015-06-22 23:00,23,60.07,60.07,60.01,60.03,52
20150801|2015-06-22 23:30,23,60.05,60.05,60.05,60.05,3
20150801|2015-06-23 00:30,23,60.09,60.32,60.09,60.3,27
20150801|2015-06-23 01:00,23,60.36,60.41,60.23,60.27,65
20150801|2015-06-23 01:30,23,60.18,60.27,60.16,60.27,17
20150801|2015-06-23 02:00,23,60.19,60.53,60.18,60.27,52
20150801|2015-06-23 02:30,23,60.29,60.32,59.87,60,93
20150801|2015-06-23 03:00,23,59.99,60.13,59.92,60.01,122
20150801|2015-06-23 03:30,23,60.03,60.33,60.03,60.33,76
20150801|2015-06-23 04:00,23,60.34,60.4,60.25,60.25,103
20150801|2015-06-23 04:30,23,60.28,60.32,60.21,60.26,13
20150801|2015-06-23 05:00,23,60.24,60.24,60.06,60.1,45
20150801|2015-06-23 05:30,23,60.16,60.16,60.06,60.09,44
20150801|2015-06-23 06:00,23,60.18,60.3,60.14,60.22,29
20150801|2015-06-23 06:30,23,60.25,60.25,60.08,60.1,102
20150801|2015-06-23 07:00,23,60.11,60.13,59.88,59.9,387
20150801|2015-06-23 07:30,23,59.93,60.14,59.73,59.9,530
20150801|2015-06-23 08:00,23,59.93,60.23,59.61,59.68,998
20150801|2015-06-23 08:30,23,59.68,59.96,59.55,59.89,869
20150801|2015-06-23 09:00,23,59.89,60.88,59.71,60.76,2626
20150801|2015-06-23 09:30,23,60.8,61.14,60.72,60.87,2893
20150801|2015-06-23 10:00,23,60.85,61.01,60.79,60.92,878
20150801|2015-06-23 10:30,23,60.91,61.12,60.86,61.05,842
20150801|2015-06-23 11:00,23,61.1,61.25,60.89,61.19,821
20150801|2015-06-23 11:30,23,61.18,61.41,61.1,61.26,1592
20150801|2015-06-23 12:00,23,61.24,61.34,61.1,61.18,683
20150801|2015-06-23 12:30,23,61.14,61.31,61.14,61.2,468
20150801|2015-06-23 13:00,23,61.19,61.19,60.92,61.02,2031
20150801|2015-06-23 13:30,23,61.03,61.19,61.02,61.17,261
20150801|2015-06-23 14:00,23,61.19,61.25,61.14,61.2,143
20150801|2015-06-23 14:30,23,61.2,61.25,61.08,61.1,120
20150801|2015-06-23 15:00,23,61.11,61.21,61.08,61.21,40
20150801|2015-06-23 15:30,23,61.23,61.4,60.94,61.12,240
20150801|2015-06-23 16:00,23,61.08,61.16,61.08,61.16,10
20150801|2015-06-23 16:30,23,61.17,61.19,61.17,61.19,2
20150801|2015-06-23 20:00,24,61.15,61.15,61.15,61.15,1
20150801|2015-06-23 22:00,24,61.13,61.13,61.13,61.13,1
20150801|2015-06-23 22:30,24,61.08,61.08,61.05,61.05,4
20150801|2015-06-24 00:00,24,61.06,61.06,61.06,61.06,2
20150801|2015-06-24 00:30,24,61.02,61.02,61,61,8
20150801|2015-06-24 01:00,24,61.12,61.12,61.12,61.12,1
20150801|2015-06-24 01:30,24,61.1,61.15,61.05,61.13,17
20150801|2015-06-24 02:00,24,61.06,61.28,61.06,61.16,58
20150801|2015-06-24 02:30,24,61.18,61.35,61.15,61.18,54
20150801|2015-06-24 03:00,24,61.19,61.43,61.18,61.32,131
20150801|2015-06-24 03:30,24,61.34,61.47,61.34,61.43,38
20150801|2015-06-24 04:00,24,61.42,61.42,61.35,61.39,79
20150801|2015-06-24 04:30,24,61.42,61.56,61.35,61.49,82
20150801|2015-06-24 05:00,24,61.52,61.52,61.22,61.26,42
20150801|2015-06-24 05:30,24,61.15,61.17,60.93,61.11,227
20150801|2015-06-24 06:00,24,61.1,61.13,60.82,60.94,44
20150801|2015-06-24 06:30,24,60.93,61.13,60.93,61.1,177
20150801|2015-06-24 07:00,24,61.09,61.13,60.91,60.99,147
20150801|2015-06-24 07:30,24,60.97,61.1,60.85,61.02,259
20150801|2015-06-24 08:00,24,61.02,61.05,60.61,60.74,757
20150801|2015-06-24 08:30,24,60.74,61.25,60.74,61.16,949
20150801|2015-06-24 09:00,24,61.16,61.5,61.11,61.32,1275
20150801|2015-06-24 09:30,24,61.39,61.48,60.77,61.06,2733
20150801|2015-06-24 10:00,24,61.06,61.3,60.76,60.84,773
20150801|2015-06-24 10:30,24,60.83,60.87,60.01,60.31,1921
20150801|2015-06-24 11:00,24,60.29,60.35,60.11,60.27,498
20150801|2015-06-24 11:30,24,60.25,60.29,60.05,60.13,600
20150801|2015-06-24 12:00,24,60.16,60.26,60.08,60.12,402
20150801|2015-06-24 12:30,24,60.12,60.14,59.81,60.04,1091
20150801|2015-06-24 13:00,24,60.05,60.39,60.05,60.22,1072
20150801|2015-06-24 13:30,24,60.21,60.29,60.18,60.29,259
20150801|2015-06-24 14:00,24,60.3,60.31,60.24,60.31,90
20150801|2015-06-24 14:30,24,60.27,60.3,60.25,60.28,124
20150801|2015-06-24 15:00,24,60.28,60.28,60.23,60.26,40
20150801|2015-06-24 15:30,24,60.27,60.27,60.25,60.27,7
20150801|2015-06-24 16:00,24,60.24,60.24,60.2,60.2,4
20150801|2015-06-24 20:00,25,60.15,60.22,60.15,60.18,125
20150801|2015-06-24 20:30,25,60.19,60.2,60.16,60.2,55
20150801|2015-06-24 21:00,25,60.2,60.28,60.19,60.24,72
20150801|2015-06-24 21:30,25,60.24,60.24,60.22,60.22,26
20150801|2015-06-24 22:00,25,60.28,60.28,60.28,60.28,1
20150801|2015-06-24 22:30,25,60.27,60.28,60.26,60.26,5
20150801|2015-06-24 23:00,25,60.28,60.28,60.28,60.28,3
20150801|2015-06-24 23:30,25,60.25,60.26,60.25,60.26,9
20150801|2015-06-25 00:00,25,60.2,60.2,60.16,60.16,11
20150801|2015-06-25 00:30,25,60.17,60.17,60.11,60.12,9
20150801|2015-06-25 01:00,25,60.2,60.24,60.15,60.15,70
20150801|2015-06-25 01:30,25,60.2,60.2,60.14,60.14,15
20150801|2015-06-25 02:00,25,60.2,60.31,60.2,60.26,54
20150801|2015-06-25 02:30,25,60.24,60.29,60.13,60.21,74
20150801|2015-06-25 03:00,25,60.23,60.37,60.06,60.15,98
20150801|2015-06-25 03:30,25,60.1,60.32,60.07,60.28,36
20150801|2015-06-25 04:00,25,60.32,60.45,60.31,60.42,48
20150801|2015-06-25 04:30,25,60.29,60.29,60.1,60.19,13
20150801|2015-06-25 05:00,25,60.12,60.18,59.98,60,75
20150801|2015-06-25 05:30,25,60,60.13,59.88,60.13,53
20150801|2015-06-25 06:00,25,60.08,60.1,59.98,60,53
20150801|2015-06-25 06:30,25,60.01,60.12,59.99,60.01,30
20150801|2015-06-25 07:00,25,59.99,60.1,59.72,59.88,334
20150801|2015-06-25 07:30,25,59.86,60.09,59.79,60.05,299
20150801|2015-06-25 08:00,25,60.07,60.11,59.66,59.82,626
20150801|2015-06-25 08:30,25,59.82,60.02,59.67,59.85,573
20150801|2015-06-25 09:00,25,59.84,59.85,59.63,59.71,589
20150801|2015-06-25 09:30,25,59.69,59.69,59.49,59.66,675
20150801|2015-06-25 10:00,25,59.66,59.76,59.43,59.61,897
20150801|2015-06-25 10:30,25,59.59,59.94,59.52,59.84,696
20150801|2015-06-25 11:00,25,59.84,59.9,59.73,59.75,248
20150801|2015-06-25 11:30,25,59.73,59.78,59.51,59.61,471
20150801|2015-06-25 12:00,25,59.58,59.75,59.55,59.61,243
20150801|2015-06-25 12:30,25,59.65,59.88,59.54,59.76,423
20150801|2015-06-25 13:00,25,59.8,59.82,59.62,59.72,562
20150801|2015-06-25 13:30,25,59.73,59.79,59.67,59.72,226
20150801|2015-06-25 14:00,25,59.71,59.74,59.61,59.66,41
20150801|2015-06-25 14:30,25,59.64,59.68,59.61,59.63,40
20150801|2015-06-25 15:00,25,59.64,59.66,59.63,59.64,31
20150801|2015-06-25 15:30,25,59.64,59.64,59.64,59.64,4
20150801|2015-06-25 16:30,25,59.67,59.68,59.67,59.68,3
20150801|2015-06-25 20:30,26,59.63,59.67,59.63,59.67,2
20150801|2015-06-25 21:00,26,59.67,59.67,59.62,59.63,10
20150801|2015-06-25 21:30,26,59.67,59.67,59.66,59.66,4
20150801|2015-06-25 22:00,26,59.65,59.66,59.62,59.62,5
20150801|2015-06-25 22:30,26,59.64,59.68,59.63,59.63,14
20150801|2015-06-25 23:30,26,59.68,59.73,59.68,59.73,3
20150801|2015-06-26 00:00,26,59.75,59.84,59.75,59.84,8
20150801|2015-06-26 00:30,26,59.83,59.83,59.83,59.83,2
20150801|2015-06-26 01:00,26,59.77,59.78,59.72,59.73,9
20150801|2015-06-26 01:30,26,59.69,59.7,59.62,59.69,22
20150801|2015-06-26 02:00,26,59.61,59.71,59.51,59.7,45
20150801|2015-06-26 02:30,26,59.71,59.71,59.55,59.62,51
20150801|2015-06-26 03:00,26,59.59,59.59,59.36,59.55,273
20150801|2015-06-26 03:30,26,59.54,59.54,59.39,59.44,103
20150801|2015-06-26 04:00,26,59.44,59.47,59.35,59.42,108
20150801|2015-06-26 04:30,26,59.43,59.5,59.41,59.46,70
20150801|2015-06-26 05:00,26,59.46,59.51,59.39,59.5,57
20150801|2015-06-26 05:30,26,59.53,59.55,59.5,59.53,10
20150801|2015-06-26 06:00,26,59.52,59.53,59.47,59.5,11
20150801|2015-06-26 06:30,26,59.49,59.54,59.45,59.48,12
20150801|2015-06-26 07:00,26,59.46,59.46,59.11,59.16,509
20150801|2015-06-26 07:30,26,59.15,59.28,58.99,58.99,499
20150801|2015-06-26 08:00,26,58.99,59.05,58.77,59.03,959
20150801|2015-06-26 08:30,26,59.06,59.11,58.92,58.94,358
20150801|2015-06-26 09:00,26,58.93,59.15,58.88,59.12,700
20150801|2015-06-26 09:30,26,59.12,59.12,58.86,58.9,474
20150801|2015-06-26 10:00,26,58.9,59.39,58.86,59.34,1016
20150801|2015-06-26 10:30,26,59.36,59.71,59.27,59.57,1592
20150801|2015-06-26 11:00,26,59.58,59.64,59.41,59.49,418
20150801|2015-06-26 11:30,26,59.52,59.64,59.49,59.57,373
20150801|2015-06-26 12:00,26,59.58,59.96,59.46,59.87,965
20150801|2015-06-26 12:30,26,59.87,59.96,59.67,59.79,1076
20150801|2015-06-26 13:00,26,59.83,59.9,59.54,59.67,1098
20150801|2015-06-26 13:30,26,59.67,59.68,59.57,59.57,141
20150801|2015-06-26 14:00,26,59.58,59.64,59.5,59.63,94
20150801|2015-06-26 14:30,26,59.64,59.64,59.58,59.59,78
20150801|2015-06-26 15:00,26,59.56,59.62,59.56,59.6,52
20150801|2015-06-26 15:30,26,59.66,59.66,59.66,59.66,7
20150801|2015-06-26 16:00,26,59.53,59.53,59.53,59.53,1
20150801|2015-06-26 16:30,26,59.52,59.52,59.5,59.5,2
20150801|2015-06-28 17:00,29,58.8,59.25,58.5,58.68,50
20150801|2015-06-28 17:30,29,58.8,58.8,58.8,58.8,3
20150801|2015-06-28 18:00,29,58.82,58.85,58.8,58.8,7
20150801|2015-06-28 19:00,29,58.8,58.83,58.75,58.8,45
20150801|2015-06-28 19:30,29,58.81,58.82,58.79,58.82,5
20150801|2015-06-28 20:00,29,58.82,58.83,58.81,58.83,4
20150801|2015-06-28 20:30,29,58.8,58.81,58.79,58.81,3
20150801|2015-06-28 21:30,29,58.74,58.78,58.74,58.78,5
20150801|2015-06-28 22:00,29,58.75,58.75,58.75,58.75,2
20150801|2015-06-28 22:30,29,58.78,58.78,58.77,58.77,2
20150801|2015-06-28 23:30,29,58.78,58.78,58.74,58.75,8
20150801|2015-06-29 00:00,29,58.75,58.75,58.75,58.75,1
20150801|2015-06-29 00:30,29,58.68,58.72,58.58,58.6,41
20150801|2015-06-29 01:00,29,58.65,58.69,58.58,58.63,32
20150801|2015-06-29 01:30,29,58.66,58.81,58.66,58.73,45
20150801|2015-06-29 02:00,29,58.74,58.74,58.47,58.52,163
20150801|2015-06-29 02:30,29,58.52,58.66,58.49,58.55,166
20150801|2015-06-29 03:00,29,58.52,58.59,58.31,58.41,198
20150801|2015-06-29 03:30,29,58.38,58.48,58.35,58.39,121
20150801|2015-06-29 04:00,29,58.38,58.41,58.29,58.36,89
20150801|2015-06-29 04:30,29,58.3,58.44,58.26,58.31,197
20150801|2015-06-29 05:00,29,58.31,58.33,58.14,58.25,112
20150801|2015-06-29 05:30,29,58.21,58.25,58.09,58.25,85
20150801|2015-06-29 06:00,29,58.17,58.2,58.04,58.14,63
20150801|2015-06-29 06:30,29,58.14,58.56,58.14,58.46,78
20150801|2015-06-29 07:00,29,58.48,59.27,58.4,58.96,1098
20150801|2015-06-29 07:30,29,58.96,59.07,58.58,58.64,520
20150801|2015-06-29 08:00,29,58.63,58.73,58.28,58.41,1144
20150801|2015-06-29 08:30,29,58.45,58.68,58.36,58.65,644
20150801|2015-06-29 09:00,29,58.67,58.87,58.61,58.62,843
20150801|2015-06-29 09:30,29,58.59,58.7,58.47,58.58,617
20150801|2015-06-29 10:00,29,58.57,58.62,58.32,58.44,1201
20150801|2015-06-29 10:30,29,58.44,58.55,58.29,58.53,493
20150801|2015-06-29 11:00,29,58.47,58.51,58.34,58.38,270
20150801|2015-06-29 11:30,29,58.38,58.47,58.34,58.35,275
20150801|2015-06-29 12:00,29,58.34,58.39,58.25,58.31,622
20150801|2015-06-29 12:30,29,58.3,58.54,58.3,58.39,556
20150801|2015-06-29 13:00,29,58.42,58.61,58.3,58.31,970
20150801|2015-06-29 13:30,29,58.32,58.33,58.26,58.31,234
20150801|2015-06-29 14:00,29,58.3,58.32,58.16,58.22,148
20150801|2015-06-29 14:30,29,58.18,58.21,58.15,58.18,90
20150801|2015-06-29 15:00,29,58.19,58.29,58.18,58.23,91
20150801|2015-06-29 15:30,29,58.23,58.24,58.21,58.24,16
20150801|2015-06-29 16:00,29,58.26,58.29,58.26,58.29,5
20150801|2015-06-29 16:30,29,58.21,58.21,58.18,58.18,4
20150801|2015-06-29 20:00,30,58.25,58.25,58.18,58.19,18
20150801|2015-06-29 20:30,30,58.15,58.16,58.15,58.16,2
20150801|2015-06-29 21:00,30,58.16,58.16,58.11,58.11,6
20150801|2015-06-29 21:30,30,58.16,58.16,57.96,57.98,18
20150801|2015-06-29 22:00,30,57.97,58.01,57.97,58.01,6
20150801|2015-06-29 22:30,30,58.05,58.12,58.05,58.12,8
20150801|2015-06-29 23:00,30,58.17,58.22,58.17,58.22,7
20150801|2015-06-29 23:30,30,58.14,58.18,58.11,58.18,4
20150801|2015-06-30 00:00,30,58.22,58.27,58.22,58.24,8
20150801|2015-06-30 00:30,30,58.22,58.32,58.21,58.25,12
20150801|2015-06-30 01:00,30,58.31,58.33,58.15,58.15,9
20150801|2015-06-30 01:30,30,58.2,58.2,58.14,58.14,4
20150801|2015-06-30 02:00,30,58.09,58.25,58.09,58.25,68
20150801|2015-06-30 02:30,30,58.26,58.48,58.15,58.48,140
20150801|2015-06-30 03:00,30,58.47,58.47,58.33,58.35,256
20150801|2015-06-30 03:30,30,58.36,58.47,58.29,58.46,52
20150801|2015-06-30 04:00,30,58.42,58.73,58.42,58.63,128
20150801|2015-06-30 04:30,30,58.61,58.7,58.58,58.69,58
20150801|2015-06-30 05:00,30,58.69,58.81,58.67,58.81,96
20150801|2015-06-30 05:30,30,58.81,58.85,58.61,58.71,111
20150801|2015-06-30 06:00,30,58.68,58.74,58.62,58.73,29
20150801|2015-06-30 06:30,30,58.68,58.7,58.51,58.69,45
20150801|2015-06-30 07:00,30,58.7,58.74,58.52,58.63,227
20150801|2015-06-30 07:30,30,58.61,58.79,58.47,58.74,483
20150801|2015-06-30 08:00,30,58.75,59.11,58.53,58.92,963
20150801|2015-06-30 08:30,30,58.89,59.07,58.82,58.88,658
20150801|2015-06-30 09:00,30,58.88,58.96,58.62,58.73,676
20150801|2015-06-30 09:30,30,58.76,59.02,58.67,58.76,604
20150801|2015-06-30 10:00,30,58.79,58.86,58.66,58.73,452
20150801|2015-06-30 10:30,30,58.75,58.97,58.74,58.94,309
20150801|2015-06-30 11:00,30,58.95,59,58.87,59,287
20150801|2015-06-30 11:30,30,58.98,59.26,58.97,59.06,861
20150801|2015-06-30 12:00,30,59.09,59.09,58.94,59.04,280
20150801|2015-06-30 12:30,30,59.07,59.34,59.05,59.29,404
20150801|2015-06-30 13:00,30,59.3,59.69,59.25,59.44,1696
20150801|2015-06-30 13:30,30,59.44,59.51,59.35,59.43,114
20150801|2015-06-30 14:00,30,59.38,59.4,59.33,59.35,16
20150801|2015-06-30 14:30,30,59.31,59.39,59.31,59.31,42
20150801|2015-06-30 15:00,30,59.34,59.34,59.27,59.32,114
20150801|2015-06-30 15:30,30,59.31,59.31,58.82,58.98,303
20150801|2015-06-30 16:00,30,58.97,59.06,58.96,58.96,16
20150801|2015-06-30 16:30,30,58.97,58.97,58.97,58.97,2
20150801|2015-06-30 19:00,1,58.88,58.9,58.85,58.88,4
20150801|2015-06-30 19:30,1,58.88,59,58.86,58.91,35
20150801|2015-06-30 20:00,1,58.9,58.9,58.77,58.77,15
20150801|2015-06-30 20:30,1,58.78,58.82,58.78,58.79,10
20150801|2015-06-30 21:00,1,58.73,58.8,58.72,58.77,17
20150801|2015-06-30 21:30,1,58.78,58.81,58.78,58.78,6
20150801|2015-06-30 22:30,1,58.75,58.8,58.75,58.8,41
20150801|2015-06-30 23:00,1,58.77,58.77,58.77,58.77,2
20150801|2015-06-30 23:30,1,58.76,58.76,58.76,58.76,2
20150801|2015-07-01 00:00,1,58.68,58.68,58.64,58.64,3
20150801|2015-07-01 00:30,1,58.66,58.66,58.65,58.65,2
20150801|2015-07-01 01:00,1,58.63,58.67,58.58,58.66,16
20150801|2015-07-01 01:30,1,58.68,58.68,58.54,58.61,21
20150801|2015-07-01 02:00,1,58.6,58.6,58.36,58.4,247
20150801|2015-07-01 02:30,1,58.41,58.51,58.28,58.51,132
20150801|2015-07-01 03:00,1,58.52,58.64,58.46,58.54,173
20150801|2015-07-01 03:30,1,58.51,58.66,58.43,58.65,154
20150801|2015-07-01 04:00,1,58.63,58.93,58.62,58.8,225
20150801|2015-07-01 04:30,1,58.74,58.76,58.7,58.74,45
20150801|2015-07-01 05:00,1,58.75,58.76,58.63,58.66,37
20150801|2015-07-01 05:30,1,58.6,58.62,58.48,58.57,49
20150801|2015-07-01 06:00,1,58.59,58.63,58.55,58.58,27
20150801|2015-07-01 06:30,1,58.57,58.65,58.52,58.52,106
20150801|2015-07-01 07:00,1,58.59,58.8,58.59,58.59,87
20150801|2015-07-01 07:30,1,58.61,58.83,58.54,58.73,424
20150801|2015-07-01 08:00,1,58.73,58.73,58.29,58.31,970
20150801|2015-07-01 08:30,1,58.31,58.34,58.14,58.25,782
20150801|2015-07-01 09:00,1,58.27,58.29,58.09,58.26,1123
20150801|2015-07-01 09:30,1,58.21,58.4,57.73,57.91,3087
20150801|2015-07-01 10:00,1,57.91,58.17,57.82,57.96,1443
20150801|2015-07-01 10:30,1,57.99,58.02,57.59,57.68,1902
20150801|2015-07-01 11:00,1,57.67,57.73,57.56,57.69,1064
20150801|2015-07-01 11:30,1,57.69,57.69,57.42,57.5,1255
20150801|2015-07-01 12:00,1,57.51,57.52,57.25,57.32,988
20150801|2015-07-01 12:30,1,57.31,57.32,56.85,57.04,2035
20150801|2015-07-01 13:00,1,57.06,57.21,56.83,56.94,1543
20150801|2015-07-01 13:30,1,56.96,56.98,56.69,56.79,489
20150801|2015-07-01 14:00,1,56.8,57.03,56.8,56.97,171
20150801|2015-07-01 14:30,1,56.96,56.98,56.89,56.98,127
20150801|2015-07-01 15:00,1,56.96,56.97,56.89,56.89,56
20150801|2015-07-01 15:30,1,56.86,56.88,56.82,56.87,12
20150801|2015-07-01 16:00,1,56.87,56.99,56.87,56.99,24
20150801|2015-07-01 16:30,1,56.91,56.91,56.91,56.91,6
20150801|2015-07-01 19:00,2,56.93,56.95,56.9,56.95,7
20150801|2015-07-01 19:30,2,56.95,56.97,56.95,56.97,4
20150801|2015-07-01 20:00,2,56.89,57.07,56.89,57.04,73
20150801|2015-07-01 20:30,2,57.06,57.07,57.03,57.03,3
20150801|2015-07-01 21:00,2,57.03,57.03,57.03,57.03,1
20150801|2015-07-01 21:30,2,57.09,57.09,57.01,57.01,12
20150801|2015-07-01 22:00,2,57.01,57.01,57.01,57.01,1
20150801|2015-07-01 23:00,2,56.96,56.96,56.95,56.95,4
20150801|2015-07-01 23:30,2,56.97,57.03,56.97,57,8
20150801|2015-07-02 00:00,2,57.04,57.08,57.04,57.08,7
20150801|2015-07-02 00:30,2,57.08,57.11,57.06,57.06,6
20150801|2015-07-02 01:00,2,57.13,57.16,57.07,57.08,28
20150801|2015-07-02 01:30,2,57.08,57.22,57.08,57.12,59
20150801|2015-07-02 02:00,2,57.17,57.19,57.1,57.15,104
20150801|2015-07-02 02:30,2,57.15,57.22,57.08,57.22,116
20150801|2015-07-02 03:00,2,57.19,57.19,56.78,56.96,181
20150801|2015-07-02 03:30,2,56.83,57.06,56.83,57,115
20150801|2015-07-02 04:00,2,56.99,57,56.91,56.98,34
20150801|2015-07-02 04:30,2,56.96,57.02,56.96,56.96,23
20150801|2015-07-02 05:00,2,57,57.13,57,57.12,37
20150801|2015-07-02 05:30,2,57.09,57.3,57.09,57.21,139
20150801|2015-07-02 06:00,2,57.25,57.3,57.13,57.16,96
20150801|2015-07-02 06:30,2,57.17,57.2,57.05,57.05,54
20150801|2015-07-02 07:00,2,57.06,57.06,56.87,57,227
20150801|2015-07-02 07:30,2,56.93,57.42,56.91,57.38,613
20150801|2015-07-02 08:00,2,57.37,57.44,57.08,57.13,755
20150801|2015-07-02 08:30,2,57.16,57.6,57.14,57.52,869
20150801|2015-07-02 09:00,2,57.54,57.73,57.48,57.54,1009
20150801|2015-07-02 09:30,2,57.53,57.89,57.53,57.85,1171
20150801|2015-07-02 10:00,2,57.84,57.95,57.72,57.76,1053
20150801|2015-07-02 10:30,2,57.77,57.85,57.41,57.43,1404
20150801|2015-07-02 11:00,2,57.44,57.58,57.39,57.46,491
20150801|2015-07-02 11:30,2,57.47,57.52,57.4,57.47,658
20150801|2015-07-02 12:00,2,57.46,57.51,57,57.32,1693
20150801|2015-07-02 12:30,2,57.32,57.32,57.16,57.29,659
20150801|2015-07-02 13:00,2,57.28,57.28,56.88,56.92,1417
20150801|2015-07-02 13:30,2,56.92,56.95,56.66,56.69,405
20150801|2015-07-02 14:00,2,56.67,56.69,56.58,56.59,58
20150801|2015-07-02 14:30,2,56.57,56.68,56.52,56.52,96
20150801|2015-07-02 15:00,2,56.53,56.61,56.52,56.55,62
20150801|2015-07-02 15:30,2,56.57,56.58,56.52,56.56,10
20150801|2015-07-02 16:00,2,56.53,56.53,56.48,56.48,28
20150801|2015-07-02 16:30,2,56.5,56.5,56.5,56.5,1
20150801|2015-07-02 19:00,3,56.59,56.59,56.53,56.55,3
20150801|2015-07-02 19:30,3,56.55,56.55,56.54,56.54,4
20150801|2015-07-02 20:00,3,56.53,56.61,56.53,56.61,2
20150801|2015-07-02 20:30,3,56.65,56.71,56.65,56.71,5
20150801|2015-07-02 21:00,3,56.71,56.73,56.69,56.72,5
20150801|2015-07-02 21:30,3,56.68,56.69,56.68,56.69,41
20150801|2015-07-02 22:00,3,56.68,56.74,56.68,56.68,140
20150801|2015-07-02 22:30,3,56.65,56.65,56.65,56.65,1
20150801|2015-07-02 23:00,3,56.7,56.7,56.7,56.7,5
20150801|2015-07-02 23:30,3,56.74,56.74,56.7,56.7,2
20150801|2015-07-03 00:00,3,56.7,56.7,56.7,56.7,23
20150801|2015-07-03 00:30,3,56.7,56.7,56.64,56.64,31
20150801|2015-07-03 01:00,3,56.66,56.66,56.64,56.64,7
20150801|2015-07-03 01:30,3,56.65,56.65,56.63,56.65,5
20150801|2015-07-03 02:00,3,56.67,56.69,56.49,56.53,91
20150801|2015-07-03 02:30,3,56.53,56.59,56.51,56.59,87
20150801|2015-07-03 03:00,3,56.58,56.59,56.5,56.55,293
20150801|2015-07-03 03:30,3,56.53,56.61,56.53,56.59,99
20150801|2015-07-03 04:00,3,56.65,56.65,56.53,56.58,34
20150801|2015-07-03 04:30,3,56.57,56.61,56.55,56.56,22
20150801|2015-07-03 05:00,3,56.53,56.58,56.52,56.54,35
20150801|2015-07-03 05:30,3,56.55,56.59,56.54,56.56,30
20150801|2015-07-03 06:00,3,56.58,56.58,56.56,56.57,15
20150801|2015-07-03 06:30,3,56.53,56.56,56.5,56.52,40
20150801|2015-07-03 07:00,3,56.52,56.58,56.43,56.47,181
20150801|2015-07-03 07:30,3,56.46,56.72,56.45,56.72,183
20150801|2015-07-03 08:00,3,56.72,56.8,56.64,56.65,195
20150801|2015-07-03 08:30,3,56.61,56.67,56.49,56.51,141
20150801|2015-07-03 09:00,3,56.52,56.54,56.26,56.39,459
20150801|2015-07-03 09:30,3,56.36,56.4,56.26,56.34,162
20150801|2015-07-03 10:00,3,56.34,56.38,55.51,55.56,1853
20150801|2015-07-03 10:30,3,55.56,55.69,55.41,55.5,871
20150801|2015-07-03 11:00,3,55.51,55.68,55.47,55.57,113
20150801|2015-07-03 11:30,3,55.57,55.63,55.5,55.5,54
20150801|2015-07-03 12:00,3,55.5,55.68,55.5,55.68,19
20150801|2015-07-05 17:00,6,55.35,55.35,54.38,54.96,112
20150801|2015-07-05 17:30,6,55.02,55.12,54.9,54.98,38
20150801|2015-07-05 18:00,6,54.84,54.84,54.81,54.81,2
20150801|2015-07-05 18:30,6,54.73,54.83,54.73,54.82,4
20150801|2015-07-05 19:00,6,54.96,55.05,54.96,55.03,15
20150801|2015-07-05 19:30,6,55.03,55.32,55.03,55.29,27
20150801|2015-07-05 20:00,6,55.24,55.24,55.2,55.2,49
20150801|2015-07-05 20:30,6,55.12,55.12,55.07,55.08,23
20150801|2015-07-05 21:00,6,55.06,55.08,55.04,55.05,8
20150801|2015-07-05 21:30,6,55.06,55.07,54.97,55,23
20150801|2015-07-05 22:00,6,54.98,55.01,54.93,54.93,31
20150801|2015-07-05 22:30,6,54.96,55,54.95,54.95,11
20150801|2015-07-05 23:00,6,54.95,54.98,54.9,54.91,40
20150801|2015-07-05 23:30,6,54.9,54.91,54.78,54.78,58
20150801|2015-07-06 00:00,6,54.78,54.78,54.75,54.75,10
20150801|2015-07-06 00:30,6,54.81,54.81,54.7,54.73,21
20150801|2015-07-06 01:00,6,54.75,55.04,54.75,55,65
20150801|2015-07-06 01:30,6,54.97,55.05,54.93,54.97,59
20150801|2015-07-06 02:00,6,54.98,55.17,54.95,55.05,136
20150801|2015-07-06 02:30,6,55.06,55.17,55.03,55.14,147
20150801|2015-07-06 03:00,6,55.08,55.12,54.55,54.71,259
20150801|2015-07-06 03:30,6,54.75,54.9,54.7,54.75,75
20150801|2015-07-06 04:00,6,54.71,54.71,54.36,54.49,353
20150801|2015-07-06 04:30,6,54.49,54.53,54.4,54.49,139
20150801|2015-07-06 05:00,6,54.49,54.54,54.31,54.31,148
20150801|2015-07-06 05:30,6,54.34,54.4,54.13,54.21,178
20150801|2015-07-06 06:00,6,54.24,54.27,53.93,54.01,518
20150801|2015-07-06 06:30,6,53.99,54.36,53.98,54.36,194
20150801|2015-07-06 07:00,6,54.34,54.66,54.32,54.6,710
20150801|2015-07-06 07:30,6,54.6,54.71,54.48,54.53,470
20150801|2015-07-06 08:00,6,54.52,54.73,54.3,54.64,688
20150801|2015-07-06 08:30,6,54.64,54.66,54.1,54.26,983
20150801|2015-07-06 09:00,6,54.24,54.38,53.99,54.14,1109
20150801|2015-07-06 09:30,6,54.11,54.48,54.03,54.29,800
20150801|2015-07-06 10:00,6,54.27,54.31,53.96,54.06,776
20150801|2015-07-06 10:30,6,54.05,54.19,53.97,54.11,870
20150801|2015-07-06 11:00,6,54.11,54.21,54.02,54.04,231
20150801|2015-07-06 11:30,6,54.05,54.07,53.41,53.63,1257
20150801|2015-07-06 12:00,6,53.64,53.67,53.2,53.26,946
20150801|2015-07-06 12:30,6,53.26,53.44,53.14,53.21,1005
20150801|2015-07-06 13:00,6,53.19,53.2,52.42,52.47,3252
20150801|2015-07-06 13:30,6,52.48,52.59,52.42,52.56,385
20150801|2015-07-06 14:00,6,52.54,52.72,52.48,52.67,126
20150801|2015-07-06 14:30,6,52.69,52.88,52.65,52.86,150
20150801|2015-07-06 15:00,6,52.84,52.84,52.77,52.77,43
20150801|2015-07-06 15:30,6,52.79,52.8,52.69,52.69,22
20150801|2015-07-06 16:00,6,52.7,52.73,52.66,52.7,12
20150801|2015-07-06 19:00,7,52.83,52.97,52.82,52.92,81
20150801|2015-07-06 19:30,7,52.94,52.99,52.94,52.97,29
20150801|2015-07-06 20:00,7,52.97,53.08,52.97,53.08,122
20150801|2015-07-06 20:30,7,52.96,53.04,52.93,53.03,40
20150801|2015-07-06 21:00,7,53.02,53.02,52.98,53,13
20150801|2015-07-06 21:30,7,52.99,53.12,52.99,53.11,29
20150801|2015-07-06 22:00,7,53.07,53.07,52.99,53.01,12
20150801|2015-07-06 22:30,7,52.94,52.94,52.93,52.94,16
20150801|2015-07-06 23:00,7,52.95,53.04,52.92,53.02,15
20150801|2015-07-06 23:30,7,53.07,53.07,53,53.01,30
20150801|2015-07-07 00:00,7,52.99,53,52.98,52.98,6
20150801|2015-07-07 00:30,7,52.95,52.96,52.83,52.83,14
20150801|2015-07-07 01:00,7,52.81,52.97,52.79,52.86,146
20150801|2015-07-07 01:30,7,52.88,52.95,52.88,52.94,51
20150801|2015-07-07 02:00,7,52.95,53.01,52.89,53.01,129
20150801|2015-07-07 02:30,7,52.99,53.07,52.93,53.01,632
20150801|2015-07-07 03:00,7,52.98,53.29,52.98,53.27,502
20150801|2015-07-07 03:30,7,53.25,53.25,53.08,53.19,155
20150801|2015-07-07 04:00,7,53.18,53.19,53.02,53.09,109
20150801|2015-07-07 04:30,7,53.08,53.32,53.08,53.29,190
20150801|2015-07-07 05:00,7,53.29,53.38,53.06,53.06,143
20150801|2015-07-07 05:30,7,53.06,53.08,52.87,52.97,225
20150801|2015-07-07 06:00,7,52.96,52.96,52.61,52.66,368
20150801|2015-07-07 06:30,7,52.68,52.75,52.21,52.28,710
20150801|2015-07-07 07:00,7,52.29,52.45,52.09,52.4,853
20150801|2015-07-07 07:30,7,52.39,52.71,52.27,52.64,580
20150801|2015-07-07 08:00,7,52.58,52.7,52.35,52.45,996
20150801|2015-07-07 08:30,7,52.47,52.52,51.26,51.29,2836
20150801|2015-07-07 09:00,7,51.29,51.34,50.7,51.06,3319
20150801|2015-07-07 09:30,7,51.03,51.31,50.59,50.9,1921
20150801|2015-07-07 10:00,7,50.89,51.73,50.81,51.18,1967
20150801|2015-07-07 10:30,7,51.19,52.67,51.13,52.44,3341
20150801|2015-07-07 11:00,7,52.44,52.47,51.87,52.06,1434
20150801|2015-07-07 11:30,7,52.05,52.32,51.77,51.99,725
20150801|2015-07-07 12:00,7,52,52.21,51.83,51.86,402
20150801|2015-07-07 12:30,7,51.88,52.07,51.65,51.95,582
20150801|2015-07-07 13:00,7,51.95,52.39,51.77,52.36,1707
20150801|2015-07-07 13:30,7,52.34,52.76,52.33,52.65,404
20150801|2015-07-07 14:00,7,52.64,52.97,52.64,52.88,262
20150801|2015-07-07 14:30,7,52.87,53.43,52.87,52.96,322
20150801|2015-07-07 15:00,7,53.02,53.02,52.68,52.85,81
20150801|2015-07-07 15:30,7,52.97,53.25,52.52,52.87,311
20150801|2015-07-07 16:00,7,52.88,52.95,52.85,52.95,18
20150801|2015-07-07 16:30,7,52.97,53.07,52.95,52.95,16
20150801|2015-07-07 19:00,8,52.84,52.84,52.76,52.81,13
20150801|2015-07-07 19:30,8,52.75,52.75,52.65,52.65,10
20150801|2015-07-07 20:00,8,52.62,52.64,52.37,52.37,25
20150801|2015-07-07 20:30,8,52.3,52.33,52.07,52.09,65
20150801|2015-07-07 21:00,8,52.04,52.23,52.03,52.23,26
20150801|2015-07-07 21:30,8,52.07,52.11,52.07,52.11,9
20150801|2015-07-07 22:00,8,52.11,52.11,51.88,51.88,47
20150801|2015-07-07 22:30,8,51.95,51.95,51.95,51.95,1
20150801|2015-07-07 23:00,8,52.05,52.05,52.05,52.05,1
20150801|2015-07-07 23:30,8,52.04,52.09,52,52.03,8
20150801|2015-07-08 00:30,8,52.07,52.1,51.81,51.81,74
20150801|2015-07-08 01:00,8,51.86,51.86,51.47,51.57,58
20150801|2015-07-08 01:30,8,51.59,51.74,51.59,51.72,29
20150801|2015-07-08 02:00,8,51.69,51.8,51.62,51.79,115
20150801|2015-07-08 02:30,8,51.75,51.88,51.6,51.88,94
20150801|2015-07-08 03:00,8,51.87,52.05,51.82,51.92,117
20150801|2015-07-08 03:30,8,51.87,52.02,51.54,51.99,145
20150801|2015-07-08 04:00,8,52.03,52.42,51.98,52.38,334
20150801|2015-07-08 04:30,8,52.43,52.55,52.18,52.47,154
20150801|2015-07-08 05:00,8,52.59,52.85,52.59,52.66,289
20150801|2015-07-08 05:30,8,52.63,52.69,52.56,52.65,43
20150801|2015-07-08 06:00,8,52.69,52.77,52.47,52.67,118
20150801|2015-07-08 06:30,8,52.67,52.74,52.32,52.41,370
20150801|2015-07-08 07:00,8,52.39,52.51,52.12,52.15,141
20150801|2015-07-08 07:30,8,52.16,52.45,52.07,52.28,300
20150801|2015-07-08 08:00,8,52.29,52.72,52.18,52.58,638
20150801|2015-07-08 08:30,8,52.57,52.82,52.39,52.64,690
20150801|2015-07-08 09:00,8,52.62,52.74,52.49,52.68,512
20150801|2015-07-08 09:30,8,52.57,52.62,51.39,51.69,3820
20150801|2015-07-08 10:00,8,51.67,51.86,51.47,51.51,1041
20150801|2015-07-08 10:30,8,51.51,51.55,50.92,50.94,1491
20150801|2015-07-08 11:00,8,50.96,51.7,50.92,51.47,1087
20150801|2015-07-08 11:30,8,51.48,51.49,51.18,51.3,470
20150801|2015-07-08 12:00,8,51.3,51.84,51.1,51.64,884
20150801|2015-07-08 12:30,8,51.66,51.68,51.22,51.41,415
20150801|2015-07-08 13:00,8,51.38,51.75,51.14,51.63,1483
20150801|2015-07-08 13:30,8,51.61,51.66,51.5,51.63,435
20150801|2015-07-08 14:00,8,51.63,51.7,51.63,51.69,137
20150801|2015-07-08 14:30,8,51.76,51.89,51.76,51.87,121
20150801|2015-07-08 15:00,8,51.87,51.87,51.75,51.75,62
20150801|2015-07-08 15:30,8,51.78,51.78,51.71,51.74,8
20150801|2015-07-08 19:00,9,51.81,51.81,51.77,51.77,4
20150801|2015-07-08 19:30,9,51.72,51.72,51.51,51.62,72
20150801|2015-07-08 20:00,9,51.66,51.67,51.63,51.64,73
20150801|2015-07-08 20:30,9,51.75,51.75,51.68,51.68,42
20150801|2015-07-08 21:00,9,51.9,52.17,51.89,52.16,100
20150801|2015-07-08 21:30,9,52.14,52.22,52.07,52.16,23
20150801|2015-07-08 22:00,9,52.15,52.16,52.09,52.13,23
20150801|2015-07-08 22:30,9,52.28,52.38,52.28,52.36,26
20150801|2015-07-08 23:00,9,52.37,52.42,52.31,52.33,11
20150801|2015-07-08 23:30,9,52.28,52.34,52.22,52.33,14
20150801|2015-07-09 00:00,9,52.48,52.52,52.48,52.52,12
20150801|2015-07-09 00:30,9,52.53,52.56,52.41,52.54,15
20150801|2015-07-09 01:00,9,52.56,52.67,52.42,52.42,73
20150801|2015-07-09 01:30,9,52.48,52.55,52.4,52.55,28
20150801|2015-07-09 02:00,9,52.51,52.53,52.33,52.51,124
20150801|2015-07-09 02:30,9,52.51,52.51,52.35,52.38,20
20150801|2015-07-09 03:00,9,52.32,52.49,52.1,52.48,181
20150801|2015-07-09 03:30,9,52.39,52.43,52.24,52.43,121
20150801|2015-07-09 04:00,9,52.46,52.54,52.34,52.34,45
20150801|2015-07-09 04:30,9,52.4,52.4,52.13,52.16,43
20150801|2015-07-09 05:00,9,52.17,52.32,52.17,52.24,13
20150801|2015-07-09 05:30,9,52.29,52.48,52.29,52.41,67
20150801|2015-07-09 06:00,9,52.48,52.97,52.47,52.96,122
20150801|2015-07-09 06:30,9,52.95,53.23,52.95,53.09,395
20150801|2015-07-09 07:00,9,53.07,53.31,52.91,53.21,507
20150801|2015-07-09 07:30,9,53.18,53.53,53.08,53.21,1046
20150801|2015-07-09 08:00,9,53.22,53.22,52.81,53.08,881
20150801|2015-07-09 08:30,9,53.1,53.44,52.87,52.97,1348
20150801|2015-07-09 09:00,9,52.94,53.05,52.59,52.75,1107
20150801|2015-07-09 09:30,9,52.72,52.86,52.3,52.86,1203
20150801|2015-07-09 10:00,9,52.87,53.06,52.67,52.72,749
20150801|2015-07-09 10:30,9,52.77,53.18,52.75,53.02,813
20150801|2015-07-09 11:00,9,53.05,53.16,52.89,53.02,502
20150801|2015-07-09 11:30,9,53.01,53.15,52.95,53.06,300
20150801|2015-07-09 12:00,9,53.07,53.2,52.71,52.76,930
20150801|2015-07-09 12:30,9,52.79,53.02,52.76,52.95,224
20150801|2015-07-09 13:00,9,52.98,53.03,52.68,52.8,1791
20150801|2015-07-09 13:30,9,52.77,52.86,52.75,52.83,454
20150801|2015-07-09 14:00,9,52.82,52.91,52.81,52.83,74
20150801|2015-07-09 14:30,9,52.88,52.88,52.81,52.81,22
20150801|2015-07-09 15:00,9,52.83,52.83,52.7,52.72,32
20150801|2015-07-09 15:30,9,52.72,52.74,52.57,52.59,42
20150801|2015-07-09 16:00,9,52.6,52.62,52.5,52.62,9
20150801|2015-07-09 16:30,9,52.62,52.69,52.62,52.69,3
20150801|2015-07-09 19:00,10,52.72,52.84,52.72,52.82,13
20150801|2015-07-09 19:30,10,52.81,52.81,52.81,52.81,2
20150801|2015-07-09 21:00,10,53.01,53.21,53.01,53.11,14
20150801|2015-07-09 21:30,10,53.32,53.32,53.25,53.26,3
20150801|2015-07-09 22:00,10,53.26,53.33,53.11,53.29,26
20150801|2015-07-09 22:30,10,53.29,53.31,53.29,53.3,21
20150801|2015-07-09 23:00,10,53.23,53.27,53.23,53.27,3
20150801|2015-07-09 23:30,10,53.28,53.38,53.24,53.38,23
20150801|2015-07-10 00:00,10,53.35,53.39,53.33,53.39,20
20150801|2015-07-10 00:30,10,53.32,53.38,53.31,53.34,19
20150801|2015-07-10 01:00,10,53.41,53.74,53.41,53.59,100
20150801|2015-07-10 01:30,10,53.56,53.66,53.56,53.66,5
20150801|2015-07-10 02:00,10,53.63,53.86,53.6,53.74,170
20150801|2015-07-10 02:30,10,53.78,53.78,53.68,53.74,199
20150801|2015-07-10 03:00,10,53.68,53.68,53.03,53.04,534
20150801|2015-07-10 03:30,10,53.04,53.24,52.83,53.24,280
20150801|2015-07-10 04:00,10,53.23,53.33,53.17,53.31,27
20150801|2015-07-10 04:30,10,53.23,53.29,53.07,53.13,79
20150801|2015-07-10 05:00,10,53.15,53.24,53.13,53.2,9
20150801|2015-07-10 05:30,10,53.2,53.34,53.14,53.34,29
20150801|2015-07-10 06:00,10,53.34,53.34,53.17,53.2,27
20150801|2015-07-10 06:30,10,53.21,53.21,52.94,53.14,93
20150801|2015-07-10 07:00,10,53.11,53.18,52.99,53.12,67
20150801|2015-07-10 07:30,10,53.16,53.28,52.73,52.8,428
20150801|2015-07-10 08:00,10,52.77,52.99,52.5,52.64,599
20150801|2015-07-10 08:30,10,52.61,52.81,52.51,52.81,449
20150801|2015-07-10 09:00,10,52.83,52.92,52.31,52.38,607
20150801|2015-07-10 09:30,10,52.35,52.36,51.96,52.1,1260
20150801|2015-07-10 10:00,10,52.1,52.29,52.01,52.21,546
20150801|2015-07-10 10:30,10,52.21,52.73,52.17,52.68,571
20150801|2015-07-10 11:00,10,52.66,53.13,52.65,52.9,822
20150801|2015-07-10 11:30,10,52.92,52.92,52.59,52.65,488
20150801|2015-07-10 12:00,10,52.68,52.76,52.36,52.6,557
20150801|2015-07-10 12:30,10,52.56,52.61,52.25,52.41,382
20150801|2015-07-10 13:00,10,52.4,52.88,52.36,52.76,1569
20150801|2015-07-10 13:30,10,52.77,52.79,52.61,52.7,242
20150801|2015-07-10 14:00,10,52.65,52.74,52.63,52.64,116
20150801|2015-07-10 14:30,10,52.7,52.75,52.67,52.72,95
20150801|2015-07-10 15:00,10,52.79,52.83,52.71,52.83,42
20150801|2015-07-10 15:30,10,52.82,52.86,52.82,52.83,16
20150801|2015-07-10 16:00,10,52.86,52.86,52.86,52.86,4
20150801|2015-07-10 16:30,10,52.74,52.74,52.71,52.71,2
20150801|2015-07-12 17:00,13,52.31,52.31,51.82,51.96,69
20150801|2015-07-12 17:30,13,51.88,51.88,51.88,51.88,1
20150801|2015-07-12 18:00,13,52.04,52.12,52.04,52.12,4
20150801|2015-07-12 19:00,13,52.12,52.15,52.12,52.15,3
20150801|2015-07-12 19:30,13,52.14,52.14,52.13,52.13,4
20150801|2015-07-12 20:00,13,52.08,52.08,51.9,51.97,11
20150801|2015-07-12 20:30,13,51.87,51.87,51.83,51.84,15
20150801|2015-07-12 21:00,13,51.81,51.86,51.8,51.86,5
20150801|2015-07-12 21:30,13,51.83,51.84,51.83,51.84,3
20150801|2015-07-12 22:00,13,51.88,51.88,51.88,51.88,1
20150801|2015-07-12 22:30,13,51.89,51.89,51.89,51.89,4
20150801|2015-07-12 23:00,13,51.94,51.94,51.93,51.94,12
20150801|2015-07-12 23:30,13,51.94,51.94,51.85,51.85,2
20150801|2015-07-13 00:00,13,51.86,51.86,51.82,51.83,4
20150801|2015-07-13 00:30,13,51.89,51.89,51.66,51.71,25
20150801|2015-07-13 01:00,13,51.7,51.7,51.29,51.43,230
20150801|2015-07-13 01:30,13,51.41,52.08,51.41,52,170
20150801|2015-07-13 02:00,13,51.98,51.98,51.68,51.8,174
20150801|2015-07-13 02:30,13,51.78,51.95,51.55,51.77,81
20150801|2015-07-13 03:00,13,51.8,51.85,51.65,51.83,134
20150801|2015-07-13 03:30,13,51.84,51.84,51.57,51.59,212
20150801|2015-07-13 04:00,13,51.56,51.74,51.56,51.72,103
20150801|2015-07-13 04:30,13,51.77,52.13,51.77,52.13,195
20150801|2015-07-13 05:00,13,52.13,52.68,52.1,52.5,344
20150801|2015-07-13 05:30,13,52.56,52.56,52.23,52.46,193
20150801|2015-07-13 06:00,13,52.48,52.52,52.26,52.4,36
20150801|2015-07-13 06:30,13,52.34,52.39,52.26,52.28,62
20150801|2015-07-13 07:00,13,52.31,52.31,51.65,51.93,765
20150801|2015-07-13 07:30,13,51.93,52.22,51.92,52.16,479
20150801|2015-07-13 08:00,13,52.16,52.33,51.77,51.88,586
20150801|2015-07-13 08:30,13,51.88,52.16,51.83,52.1,620
20150801|2015-07-13 09:00,13,52.1,52.49,51.71,52.29,1199
20150801|2015-07-13 09:30,13,52.34,52.58,52.22,52.37,704
20150801|2015-07-13 10:00,13,52.37,52.71,52.15,52.68,596
20150801|2015-07-13 10:30,13,52.66,52.96,52.65,52.76,1214
20150801|2015-07-13 11:00,13,52.76,53.16,52.74,52.8,667
20150801|2015-07-13 11:30,13,52.81,52.96,52.68,52.78,189
20150801|2015-07-13 12:00,13,52.75,52.8,52.53,52.57,561
20150801|2015-07-13 12:30,13,52.58,52.8,52.54,52.6,923
20150801|2015-07-13 13:00,13,52.6,52.64,52.15,52.18,2176
20150801|2015-07-13 13:30,13,52.17,52.21,52.03,52.12,313
20150801|2015-07-13 14:00,13,52.11,52.2,52.09,52.2,133
20150801|2015-07-13 14:30,13,52.2,52.21,52.17,52.18,91
20150801|2015-07-13 15:00,13,52.19,52.27,52.18,52.19,83
20150801|2015-07-13 15:30,13,52.16,52.16,52.04,52.04,51
20150801|2015-07-13 16:00,13,52.03,52.03,52.03,52.03,1
20150801|2015-07-13 16:30,13,52.03,52.04,52.03,52.04,3
20150801|2015-07-13 19:00,14,51.89,51.89,51.6,51.6,17
20150801|2015-07-13 19:30,14,51.52,51.67,51.5,51.57,25
20150801|2015-07-13 20:00,14,51.57,51.68,51.57,51.66,16
20150801|2015-07-13 20:30,14,51.64,51.7,51.64,51.64,4
20150801|2015-07-13 21:00,14,51.6,51.73,51.6,51.73,37
20150801|2015-07-13 21:30,14,51.75,51.75,51.75,51.75,2
20150801|2015-07-13 22:30,14,51.61,51.68,51.5,51.5,14
20150801|2015-07-13 23:00,14,51.47,51.5,51.47,51.5,7
20150801|2015-07-13 23:30,14,51.5,51.51,51.5,51.5,10
20150801|2015-07-14 00:00,14,51.47,51.47,51.4,51.41,16
20150801|2015-07-14 00:30,14,51.5,51.51,51.44,51.44,19
20150801|2015-07-14 01:00,14,51.48,51.49,51.11,51.13,177
20150801|2015-07-14 01:30,14,51.14,51.15,50.93,50.98,237
20150801|2015-07-14 02:00,14,50.95,51.21,50.95,51.19,291
20150801|2015-07-14 02:30,14,51.18,51.3,51.08,51.18,347
20150801|2015-07-14 03:00,14,51.15,51.4,51.1,51.21,334
20150801|2015-07-14 03:30,14,51.23,51.41,50.89,51.11,679
20150801|2015-07-14 04:00,14,51.09,51.3,51.09,51.16,177
20150801|2015-07-14 04:30,14,51.18,51.22,51.13,51.22,33
20150801|2015-07-14 05:00,14,51.23,51.3,51.13,51.14,41
20150801|2015-07-14 05:30,14,51.14,51.22,51.08,51.12,103
20150801|2015-07-14 06:00,14,51.12,51.69,51.12,51.6,267
20150801|2015-07-14 06:30,14,51.59,52.12,51.48,52.01,551
20150801|2015-07-14 07:00,14,52,52.49,51.97,52.17,1060
20150801|2015-07-14 07:30,14,52.17,52.34,51.84,51.92,1067
20150801|2015-07-14 08:00,14,51.91,51.99,51.69,51.73,1226
20150801|2015-07-14 08:30,14,51.76,52.37,51.63,52.3,1425
20150801|2015-07-14 09:00,14,52.29,52.57,52.15,52.38,931
20150801|2015-07-14 09:30,14,52.4,52.55,52.12,52.25,541
20150801|2015-07-14 10:00,14,52.26,52.48,52.1,52.4,570
20150801|2015-07-14 10:30,14,52.4,53.05,52.4,52.98,1440
20150801|2015-07-14 11:00,14,53.05,53.1,52.78,53.01,628
20150801|2015-07-14 11:30,14,52.98,53.05,52.83,53,282
20150801|2015-07-14 12:00,14,53,53.35,52.81,52.84,1386
20150801|2015-07-14 12:30,14,52.8,52.92,52.62,52.85,449
20150801|2015-07-14 13:00,14,52.83,53.15,52.69,53.06,866
20150801|2015-07-14 13:30,14,53.05,53.06,52.8,52.81,124
20150801|2015-07-14 14:00,14,52.76,52.91,52.76,52.91,133
20150801|2015-07-14 14:30,14,52.85,52.91,52.81,52.91,54
20150801|2015-07-14 15:00,14,52.91,52.96,52.83,52.87,88
20150801|2015-07-14 15:30,14,52.95,53.35,52.95,53.32,242
20150801|2015-07-14 16:00,14,53.35,53.42,53.35,53.37,16
20150801|2015-07-14 19:00,15,53.21,53.28,53.18,53.25,37
20150801|2015-07-14 19:30,15,53.33,53.33,53.19,53.23,8
20150801|2015-07-14 20:00,15,53.24,53.35,53.24,53.35,13
20150801|2015-07-14 20:30,15,53.36,53.36,53.36,53.36,1
20150801|2015-07-14 21:00,15,53.25,53.25,53.25,53.25,4
20150801|2015-07-14 21:30,15,53.22,53.22,53.22,53.22,1
20150801|2015-07-14 23:30,15,53.29,53.36,53.29,53.36,3
20150801|2015-07-15 00:00,15,53.31,53.31,53.26,53.26,4
20150801|2015-07-15 00:30,15,53.26,53.26,53.15,53.15,16
20150801|2015-07-15 01:00,15,53.16,53.2,53.09,53.14,39
20150801|2015-07-15 01:30,15,53.13,53.13,53.03,53.05,51
20150801|2015-07-15 02:00,15,53.07,53.09,52.92,53,64
20150801|2015-07-15 02:30,15,52.99,53,52.83,52.85,112
20150801|2015-07-15 03:00,15,52.85,52.9,52.65,52.67,301
20150801|2015-07-15 03:30,15,52.65,52.81,52.63,52.73,215
20150801|2015-07-15 04:00,15,52.74,52.83,52.62,52.7,90
20150801|2015-07-15 04:30,15,52.7,52.76,52.52,52.52,53
20150801|2015-07-15 05:00,15,52.55,52.64,52.41,52.58,141
20150801|2015-07-15 05:30,15,52.56,52.7,52.52,52.65,55
20150801|2015-07-15 06:00,15,52.62,52.83,52.62,52.78,82
20150801|2015-07-15 06:30,15,52.75,52.79,52.52,52.52,49
20150801|2015-07-15 07:00,15,52.52,52.79,52.51,52.6,158
20150801|2015-07-15 07:30,15,52.57,52.71,52.38,52.62,607
20150801|2015-07-15 08:00,15,52.59,52.63,52.15,52.22,709
20150801|2015-07-15 08:30,15,52.22,52.36,51.93,52.2,1057
20150801|2015-07-15 09:00,15,52.19,52.47,52.05,52.36,638
20150801|2015-07-15 09:30,15,52.35,52.87,52.03,52.53,2617
20150801|2015-07-15 10:00,15,52.5,52.51,52.13,52.14,905
20150801|2015-07-15 10:30,15,52.15,52.27,51.77,51.88,1170
20150801|2015-07-15 11:00,15,51.86,51.96,51.63,51.78,1090
20150801|2015-07-15 11:30,15,51.76,51.83,51.49,51.53,809
20150801|2015-07-15 12:00,15,51.54,51.79,51.42,51.64,650
20150801|2015-07-15 12:30,15,51.62,51.83,51.55,51.8,391
20150801|2015-07-15 13:00,15,51.81,51.88,51.37,51.41,1051
20150801|2015-07-15 13:30,15,51.4,51.42,51.21,51.26,341
20150801|2015-07-15 14:00,15,51.29,51.39,51.29,51.36,45
20150801|2015-07-15 14:30,15,51.34,51.47,51.34,51.45,93
20150801|2015-07-15 15:00,15,51.45,51.59,51.44,51.59,52
20150801|2015-07-15 15:30,15,51.64,51.67,51.63,51.63,15
20150801|2015-07-15 16:00,15,51.62,51.64,51.62,51.64,14
20150801|2015-07-15 19:30,16,51.75,51.75,51.72,51.72,2
20150801|2015-07-15 20:00,16,51.72,51.72,51.61,51.63,28
20150801|2015-07-15 20:30,16,51.63,51.78,51.6,51.78,9
20150801|2015-07-15 21:00,16,51.79,51.82,51.78,51.82,21
20150801|2015-07-15 21:30,16,51.86,51.95,51.86,51.95,15
20150801|2015-07-15 22:00,16,52.01,52.05,51.93,51.93,40
20150801|2015-07-15 23:00,16,51.91,51.91,51.91,51.91,2
20150801|2015-07-15 23:30,16,51.89,51.97,51.88,51.88,9
20150801|2015-07-16 00:00,16,51.9,51.91,51.77,51.77,4
20150801|2015-07-16 00:30,16,51.78,51.78,51.74,51.78,7
20150801|2015-07-16 01:00,16,51.79,51.84,51.77,51.84,25
20150801|2015-07-16 01:30,16,51.84,51.85,51.66,51.71,20
20150801|2015-07-16 02:00,16,51.73,51.81,51.7,51.76,19
20150801|2015-07-16 02:30,16,51.75,51.78,51.42,51.55,70
20150801|2015-07-16 03:00,16,51.58,51.79,51.58,51.72,116
20150801|2015-07-16 03:30,16,51.75,51.96,51.67,51.96,180
20150801|2015-07-16 04:00,16,51.99,52.14,51.85,52.05,160
20150801|2015-07-16 04:30,16,52.01,52.17,51.98,51.98,65
20150801|2015-07-16 05:00,16,51.99,51.99,51.83,51.84,26
20150801|2015-07-16 05:30,16,51.86,51.86,51.74,51.75,69
20150801|2015-07-16 06:00,16,51.8,52.09,51.8,52.08,35
20150801|2015-07-16 06:30,16,52.1,52.1,51.77,51.8,145
20150801|2015-07-16 07:00,16,51.85,51.85,51.53,51.62,184
20150801|2015-07-16 07:30,16,51.59,51.77,51.57,51.63,348
20150801|2015-07-16 08:00,16,51.62,52.04,51.45,51.96,951
20150801|2015-07-16 08:30,16,51.97,51.99,51.57,51.66,774
20150801|2015-07-16 09:00,16,51.6,51.6,51.15,51.2,907
20150801|2015-07-16 09:30,16,51.19,51.34,51,51.31,717
20150801|2015-07-16 10:00,16,51.3,51.5,51.21,51.49,1180
20150801|2015-07-16 10:30,16,51.51,51.64,51.37,51.44,446
20150801|2015-07-16 11:00,16,51.43,51.47,51.11,51.27,437
20150801|2015-07-16 11:30,16,51.27,51.37,51.09,51.15,288
20150801|2015-07-16 12:00,16,51.17,51.55,51.12,51.28,238
20150801|2015-07-16 12:30,16,51.3,51.34,51.08,51.15,291
20150801|2015-07-16 13:00,16,51.21,51.31,50.86,50.91,1613
20150801|2015-07-16 13:30,16,50.91,51.01,50.85,50.95,213
20150801|2015-07-16 14:00,16,50.95,51.02,50.93,51.02,50
20150801|2015-07-16 14:30,16,51.02,51.03,50.96,51,64
20150801|2015-07-16 15:00,16,50.95,50.95,50.87,50.87,29
20150801|2015-07-16 15:30,16,50.87,51.01,50.86,51,74
20150801|2015-07-16 16:00,16,50.97,51.01,50.96,50.96,33
20150801|2015-07-16 16:30,16,50.87,50.9,50.85,50.9,8
20150801|2015-07-16 19:00,17,51,51,51,51,3
20150801|2015-07-16 19:30,17,51.09,51.1,51.09,51.1,3
20150801|2015-07-16 20:00,17,51.12,51.18,51.12,51.18,5
20150801|2015-07-16 20:30,17,51.19,51.19,51.13,51.14,7
20150801|2015-07-16 21:00,17,51.11,51.14,51.07,51.1,4
20150801|2015-07-16 21:30,17,51.06,51.08,51.06,51.08,2
20150801|2015-07-16 22:00,17,50.84,50.91,50.82,50.9,8
20150801|2015-07-16 22:30,17,50.98,50.98,50.98,50.98,1
20150801|2015-07-16 23:00,17,51,51,51,51,1
20150801|2015-07-17 00:00,17,51,51,51,51,1
20150801|2015-07-17 00:30,17,50.98,50.99,50.88,50.88,9
20150801|2015-07-17 01:00,17,50.96,50.98,50.89,50.92,7
20150801|2015-07-17 01:30,17,50.91,51.01,50.91,51,20
20150801|2015-07-17 02:00,17,50.99,51.02,50.86,51.02,32
20150801|2015-07-17 02:30,17,51,51.03,50.9,50.95,39
20150801|2015-07-17 03:00,17,50.93,50.99,50.89,50.89,23
20150801|2015-07-17 03:30,17,50.87,50.95,50.82,50.94,33
20150801|2015-07-17 04:00,17,50.89,50.89,50.67,50.83,93
20150801|2015-07-17 04:30,17,50.83,50.83,50.74,50.79,27
20150801|2015-07-17 05:00,17,50.82,50.87,50.82,50.85,16
20150801|2015-07-17 05:30,17,50.79,50.88,50.79,50.85,14
20150801|2015-07-17 06:00,17,50.79,50.83,50.76,50.82,9
20150801|2015-07-17 06:30,17,50.82,50.83,50.7,50.7,59
20150801|2015-07-17 07:00,17,50.69,50.7,50.39,50.54,229
20150801|2015-07-17 07:30,17,50.53,50.53,50.24,50.42,132
20150801|2015-07-17 08:00,17,50.46,51.14,50.45,50.93,311
20150801|2015-07-17 08:30,17,50.93,50.93,50.33,50.33,194
20150801|2015-07-17 09:00,17,50.3,50.4,50.17,50.27,122
20150801|2015-07-17 09:30,17,50.22,50.51,50.22,50.35,83
20150801|2015-07-17 10:00,17,50.3,50.41,50.16,50.3,114
20150801|2015-07-17 10:30,17,50.36,50.44,50.28,50.41,63
20150801|2015-07-17 11:00,17,50.33,50.66,50.32,50.58,116
20150801|2015-07-17 11:30,17,50.69,50.71,50.56,50.71,63
20150801|2015-07-17 12:00,17,50.77,50.91,50.5,50.54,118
20150801|2015-07-17 12:30,17,50.52,50.55,50.41,50.51,12
20150801|2015-07-17 13:00,17,50.55,50.99,50.55,50.9,575
20150801|2015-07-17 13:30,17,50.88,50.97,50.78,50.9,149
20150801|2015-07-17 14:00,17,50.89,50.89,50.78,50.88,51
20150801|2015-07-17 14:30,17,50.87,50.87,50.75,50.8,21
20150801|2015-07-17 15:00,17,50.77,50.86,50.77,50.86,6
20150801|2015-07-17 15:30,17,50.77,50.82,50.77,50.81,15
20150801|2015-07-19 20:00,20,50.77,50.77,50.77,50.77,3
20150801|2015-07-19 20:30,20,50.77,50.78,50.72,50.72,3
20150801|2015-07-19 23:30,20,50.62,50.62,50.59,50.59,4
20150801|2015-07-20 01:00,20,50.74,50.84,50.74,50.84,2
20150801|2015-07-20 01:30,20,50.76,50.81,50.76,50.79,9
20150801|2015-07-20 03:00,20,51.25,51.25,50.92,51.03,42
20150801|2015-07-20 03:30,20,51.09,51.09,51.02,51.02,3
20150801|2015-07-20 04:00,20,50.94,50.94,50.94,50.94,6
20150801|2015-07-20 05:00,20,50.72,50.72,50.57,50.57,21
20150801|2015-07-20 05:30,20,50.73,50.73,50.73,50.73,1
20150801|2015-07-20 06:00,20,50.83,50.83,50.72,50.72,3
20150801|2015-07-20 06:30,20,50.85,50.86,50.8,50.8,6
20150801|2015-07-20 07:00,20,50.78,50.98,50.64,50.92,68
20150801|2015-07-20 07:30,20,50.98,50.98,50.73,50.73,3
20150801|2015-07-20 08:00,20,50.65,50.68,50.5,50.68,153
20150801|2015-07-20 08:30,20,50.61,50.65,50.27,50.39,183
20150801|2015-07-20 09:00,20,50.32,50.35,50.14,50.2,52
20150801|2015-07-20 09:30,20,50.37,50.59,50.22,50.59,82
20150801|2015-07-20 10:00,20,50.67,50.67,50.4,50.44,37
20150801|2015-07-20 10:30,20,50.43,50.46,50.29,50.34,45
20150801|2015-07-20 11:00,20,50.32,50.38,50.16,50.16,76
20150801|2015-07-20 11:30,20,50.14,50.22,50.13,50.19,115
20150801|2015-07-20 12:00,20,50.23,50.25,50.06,50.06,87
20150801|2015-07-20 12:30,20,49.99,50.15,49.98,50.09,89
20150801|2015-07-20 13:00,20,50.09,50.11,49.87,50.1,421
20150901|2013-10-24 08:00,24,86.39,86.44,86.39,86.44,3
20150901|2013-10-24 12:00,24,86.46,86.47,86.46,86.47,2
20150901|2013-10-25 12:00,25,87.11,87.12,87.1,87.12,4
20150901|2013-10-25 12:30,25,87.15,87.15,87.15,87.15,1
20150901|2013-10-25 13:00,25,87.17,87.17,87.17,87.17,1
20150901|2013-10-28 10:30,28,87.52,87.52,87.52,87.52,1
20150901|2013-10-30 09:00,30,87.14,87.14,87.14,87.14,3
20150901|2013-11-08 10:00,8,87.14,87.14,87.14,87.14,2
20150901|2014-06-13 05:00,13,94.11,94.11,94.11,94.11,20
20150901|2014-06-15 19:00,16,94,94,94,94,3
20150901|2014-06-15 23:30,16,94,94,94,94,14
20150901|2014-06-16 00:00,16,94,94,94,94,6
20150901|2014-06-16 00:30,16,94,94,94,94,5
20150901|2014-06-16 01:00,16,94,94,94,94,2
20150901|2014-06-16 01:30,16,94,94,94,94,13
20150901|2014-06-16 08:30,16,94,94,94,94,31
20150901|2014-06-16 11:00,16,94,94,94,94,50
20150901|2014-06-18 05:30,18,94.4,94.4,94.4,94.4,50
20150901|2014-06-19 12:30,19,95.34,95.34,95.34,95.34,1
20150901|2014-07-23 10:30,23,94.75,94.75,94.75,94.75,5
20150901|2014-07-25 10:30,25,94.57,94.57,94.57,94.57,30
20150901|2014-07-25 11:00,25,94.57,94.57,94.57,94.57,16
20150901|2014-08-11 10:00,11,93.34,93.34,93.34,93.34,5
20150901|2014-09-16 10:30,16,90.76,90.76,90.76,90.76,6
20150901|2014-09-16 12:00,16,91.11,91.11,91.11,91.11,4
20150901|2014-09-19 10:00,19,89.55,89.58,89.55,89.58,4
20150901|2014-09-19 10:30,19,89.57,89.57,89.57,89.57,1
20150901|2014-09-22 20:30,23,89.27,89.27,89.27,89.27,3
20150901|2014-09-23 07:00,23,89.47,89.47,89.47,89.47,1
20150901|2014-10-09 02:30,9,84.8,84.8,84.8,84.8,2
20150901|2014-10-09 03:30,9,84.8,84.8,84.8,84.8,4
20150901|2014-10-09 04:00,9,84.8,84.8,84.8,84.8,4
20150901|2014-10-20 11:00,20,79.78,79.78,79.78,79.78,1
20150901|2014-10-22 07:00,22,80.16,80.2,80.13,80.19,8
20150901|2014-10-22 07:30,22,79.97,79.97,79.84,79.87,28
20150901|2014-10-22 12:30,22,79.29,79.33,79.22,79.33,9
20150901|2014-10-22 13:00,22,79.24,79.31,78.7,78.7,12
20150901|2014-10-22 13:30,22,78.7,78.7,78.7,78.7,3
20150901|2014-10-23 03:00,23,78.75,78.77,78.74,78.76,5
20150901|2014-10-23 04:00,23,78.74,78.76,78.7,78.76,4
20150901|2014-10-23 04:30,23,78.97,79.02,78.97,79,9
20150901|2014-11-24 05:30,24,76.4,76.4,76.4,76.4,1
20150901|2014-11-25 04:00,25,76.34,76.34,76.34,76.34,1
20150901|2014-11-25 07:30,25,76.05,76.05,76.04,76.04,2
20150901|2014-11-25 08:30,25,76.51,76.51,76.51,76.51,1
20150901|2014-11-25 12:30,25,74.69,74.69,74.69,74.69,1
20150901|2014-11-25 13:00,25,74.77,74.77,74.77,74.77,15
20150901|2014-11-25 14:30,25,74.35,74.35,74.35,74.35,1
20150901|2014-11-26 10:00,26,74.68,74.68,74.68,74.68,1
20150901|2014-11-26 12:00,26,74.3,74.3,74.3,74.3,10
20150901|2014-11-26 13:00,26,74.18,74.18,74.18,74.18,1
20150901|2014-11-27 01:30,27,73.42,73.42,73.42,73.42,1
20150901|2014-11-27 08:30,27,71.98,72.23,71.98,72.23,2
20150901|2014-11-27 09:30,27,71.6,71.6,71.34,71.34,4
20150901|2014-11-27 10:00,27,71.31,71.31,69.33,69.33,14
20150901|2014-11-27 10:30,27,69.37,70.32,69.37,70.32,4
20150901|2014-11-27 11:00,27,70.24,70.24,70.23,70.23,3
20150901|2014-11-27 23:30,28,69.26,69.26,69.26,69.26,3
20150901|2014-11-28 03:30,28,69.49,69.49,69.49,69.49,4
20150901|2014-11-28 04:00,28,69.67,70.04,69.67,70.03,12
20150901|2014-11-28 04:30,28,69.84,69.84,69.84,69.84,1
20150901|2014-11-28 06:30,28,70.05,70.05,70.05,70.05,1
20150901|2014-11-28 08:00,28,70.31,70.31,70.31,70.31,1
20150901|2014-11-28 08:30,28,70.33,70.33,70.31,70.31,2
20150901|2014-11-28 09:00,28,70.3,70.3,70.16,70.16,6
20150901|2014-11-28 09:30,28,70.27,70.27,70.27,70.27,1
20150901|2014-11-28 10:30,28,69.92,69.93,69.92,69.93,16
20150901|2014-11-28 11:00,28,69.15,69.15,69.15,69.15,1
20150901|2014-11-28 12:00,28,68.2,68.2,67.35,67.77,6
20150901|2014-11-28 12:30,28,67.87,67.87,67.87,67.87,3
20150901|2014-12-01 03:00,1,66.11,66.11,66.11,66.11,1
20150901|2014-12-01 05:00,1,66.62,66.62,66.53,66.53,3
20150901|2014-12-01 06:00,1,67.02,67.02,67.01,67.01,2
20150901|2014-12-01 06:30,1,67.17,67.21,67.17,67.21,2
20150901|2014-12-01 10:30,1,69.48,69.48,69.03,69.03,4
20150901|2014-12-01 12:00,1,69.79,69.79,69.79,69.79,2
20150901|2014-12-01 12:30,1,69.8,69.8,69.8,69.8,1
20150901|2014-12-01 13:00,1,69.8,69.8,69.8,69.8,1
20150901|2014-12-02 08:30,2,69.37,69.37,69.04,69.04,2
20150901|2014-12-02 10:30,2,69.03,69.03,69.03,69.03,1
20150901|2014-12-03 08:30,3,69.06,69.06,68.98,68.98,2
20150901|2014-12-03 09:30,3,68.88,69,68.88,69,3
20150901|2014-12-03 13:00,3,68.5,68.68,68.5,68.68,2
20150901|2014-12-03 22:30,4,69.31,69.31,69.3,69.3,2
20150901|2014-12-04 07:30,4,68.08,68.08,67.77,67.77,3
20150901|2014-12-04 08:00,4,67.6,67.6,67.6,67.6,1
20150901|2014-12-04 12:00,4,68.06,68.06,68.06,68.06,1
20150901|2014-12-04 15:00,4,67.95,67.95,67.95,67.95,1
20150901|2014-12-05 08:00,5,67.55,67.55,67.55,67.55,1
20150901|2014-12-05 09:00,5,66.91,66.91,66.71,66.71,4
20150901|2014-12-05 09:30,5,66.7,66.7,66.7,66.7,2
20150901|2014-12-05 12:00,5,67.39,67.62,67.39,67.62,3
20150901|2014-12-08 03:30,8,66.53,66.53,66.53,66.53,2
20150901|2014-12-08 13:00,8,64.33,64.33,64.33,64.33,2
20150901|2014-12-08 13:30,8,64.7,64.7,64.7,64.7,1
20150901|2014-12-08 22:30,9,64.03,64.03,64.03,64.03,1
20150901|2014-12-09 04:30,9,64.73,64.88,64.73,64.88,9
20150901|2014-12-09 05:00,9,65.25,65.25,65.25,65.25,1
20150901|2014-12-09 05:30,9,65.39,65.39,65.39,65.39,1
20150901|2014-12-09 07:00,9,65.19,65.19,65.13,65.13,7
20150901|2014-12-09 07:30,9,65.06,65.06,65.04,65.04,13
20150901|2014-12-09 08:00,9,64.74,64.74,64.74,64.74,4
20150901|2014-12-09 08:30,9,64.4,64.6,64.28,64.6,11
20150901|2014-12-09 09:00,9,65.16,65.16,65.16,65.16,1
20150901|2014-12-09 12:30,9,64.7,64.7,64.7,64.7,1
20150901|2014-12-09 13:00,9,64.78,64.78,64.78,64.78,1
20150901|2014-12-10 08:00,10,63.61,63.61,63.61,63.61,1
20150901|2014-12-10 08:30,10,63.73,63.73,63.73,63.73,2
20150901|2014-12-10 09:30,10,63.36,63.36,63.06,63.06,4
20150901|2014-12-10 10:00,10,62.8,62.8,62.8,62.8,1
20150901|2014-12-10 10:30,10,62.59,62.59,62.35,62.36,6
20150901|2014-12-10 11:00,10,62.54,62.54,62.53,62.53,3
20150901|2014-12-10 12:00,10,62.88,62.9,62.86,62.86,4
20150901|2014-12-10 12:30,10,62.83,62.83,62.83,62.83,2
20150901|2014-12-11 08:00,11,62.74,62.74,62.74,62.74,24
20150901|2014-12-11 09:30,11,63.39,63.39,63.39,63.39,1
20150901|2014-12-11 12:30,11,62.49,62.49,62.49,62.49,2
20150901|2014-12-11 13:30,11,62.13,62.15,62.13,62.15,5
20150901|2014-12-11 15:30,11,61.88,61.88,61.88,61.88,1
20150901|2014-12-12 08:00,12,61.02,61.27,61.02,61.27,2
20150901|2014-12-12 08:30,12,60.97,61.29,60.97,61.24,4
20150901|2014-12-12 09:30,12,61.12,61.12,61.12,61.12,2
20150901|2014-12-12 10:30,12,60.26,60.26,60.26,60.26,1
20150901|2014-12-12 11:30,12,60.74,60.74,60.74,60.74,1
20150901|2014-12-12 12:00,12,60.42,60.42,60.42,60.42,1
20150901|2014-12-12 12:30,12,60.32,60.32,60.24,60.24,2
20150901|2014-12-15 07:30,15,60.65,60.65,60.62,60.62,3
20150901|2014-12-15 08:30,15,60.33,60.33,60.33,60.33,2
20150901|2014-12-15 10:00,15,59.42,59.42,59.42,59.42,1
20150901|2014-12-15 10:30,15,59,59,58.9,58.9,7
20150901|2014-12-15 12:30,15,59.11,59.11,59.11,59.11,2
20150901|2014-12-15 13:00,15,58.91,58.91,58.89,58.89,6
20150901|2014-12-16 03:00,16,57.29,57.29,57.29,57.29,1
20150901|2014-12-16 03:30,16,57.13,57.13,57.13,57.13,1
20150901|2014-12-16 06:00,16,56.93,56.93,56.93,56.93,5
20150901|2014-12-16 08:00,16,57,57,57,57,30
20150901|2014-12-16 08:30,16,57.28,57.28,57.28,57.28,1
20150901|2014-12-16 11:00,16,58.18,58.18,58.18,58.18,1
20150901|2014-12-16 11:30,16,58.55,58.55,58.54,58.54,9
20150901|2014-12-16 13:00,16,58.76,58.79,58.28,58.28,6
20150901|2014-12-16 15:00,16,58.24,58.24,58.24,58.24,1
20150901|2014-12-17 06:00,17,57.52,57.52,57.18,57.18,5
20150901|2014-12-17 07:30,17,57.42,57.51,57.42,57.51,2
20150901|2014-12-17 09:00,17,58,58.01,58,58.01,5
20150901|2014-12-17 09:30,17,58.48,58.48,58.48,58.48,1
20150901|2014-12-17 10:30,17,58.78,60.54,58.78,60.54,5
20150901|2014-12-17 13:00,17,59.45,59.49,59.45,59.46,8
20150901|2014-12-18 01:00,18,58.8,58.8,58.8,58.8,1
20150901|2014-12-18 07:00,18,59.79,59.79,59.79,59.79,5
20150901|2014-12-18 08:30,18,59.27,59.27,59.27,59.27,1
20150901|2014-12-18 09:30,18,58.74,58.74,58.74,58.74,1
20150901|2014-12-18 11:30,18,58.56,58.56,58.56,58.56,2
20150901|2014-12-18 12:30,18,58.16,58.16,58.16,58.16,5
20150901|2014-12-18 13:00,18,57.2,57.21,57.2,57.21,2
20150901|2014-12-19 09:00,19,57.74,57.74,57.61,57.61,5
20150901|2014-12-19 09:30,19,58.22,58.22,58.22,58.22,1
20150901|2014-12-19 10:00,19,58.35,58.39,58.35,58.38,7
20150901|2014-12-19 12:00,19,59.18,59.18,59.18,59.18,1
20150901|2014-12-19 13:00,19,59.16,59.16,59.16,59.16,2
20150901|2014-12-19 14:30,19,60.22,60.31,60.22,60.31,3
20150901|2014-12-21 20:00,22,60.28,60.29,60.28,60.29,2
20150901|2014-12-22 00:30,22,60.35,60.43,60.35,60.43,2
20150901|2014-12-22 01:30,22,60.88,60.88,60.88,60.88,1
20150901|2014-12-22 09:00,22,58.69,58.69,58.6,58.6,2
20150901|2014-12-22 09:30,22,58.56,58.56,58.56,58.56,1
20150901|2014-12-22 12:30,22,58.18,58.18,58.18,58.18,1
20150901|2014-12-23 10:00,23,58.81,58.81,58.81,58.81,1
20150901|2014-12-23 11:00,23,59.19,59.2,59.19,59.2,2
20150901|2014-12-23 11:30,23,59.45,59.45,59.45,59.45,2
20150901|2014-12-23 13:00,23,59.62,59.88,59.62,59.88,32
20150901|2014-12-23 14:00,23,60.03,60.03,60.03,60.03,2
20150901|2014-12-23 14:30,23,59.94,59.94,59.94,59.94,5
20150901|2014-12-24 03:30,24,59.21,59.21,59.21,59.21,1
20150901|2014-12-24 04:30,24,59.15,59.15,59.07,59.07,2
20150901|2014-12-24 08:30,24,58.85,58.85,58.85,58.85,1
20150901|2014-12-24 09:30,24,58.27,58.27,58.27,58.27,1
20150901|2014-12-26 03:00,26,59.19,59.19,59.19,59.19,1
20150901|2014-12-26 07:00,26,59.67,59.67,59.67,59.67,1
20150901|2014-12-29 10:30,29,58.09,58.09,58.09,58.09,2
20150901|2014-12-29 12:30,29,56.99,56.99,56.99,56.99,2
20150901|2014-12-30 02:00,30,56.61,56.61,56.61,56.61,1
20150901|2014-12-30 06:30,30,56.87,56.87,56.87,56.87,1
20150901|2014-12-30 10:00,30,57.67,57.67,56.99,56.99,13
20150901|2014-12-30 10:30,30,57.12,57.12,57.12,57.12,20
20150901|2014-12-30 11:00,30,57.11,57.12,57.06,57.06,31
20150901|2014-12-30 11:30,30,57.15,57.15,57.15,57.15,20
20150901|2014-12-30 12:00,30,57.15,57.4,57.15,57.39,103
20150901|2014-12-30 12:30,30,57.54,57.54,57.54,57.54,20
20150901|2014-12-30 13:00,30,57.42,57.91,57.42,57.91,56
20150901|2014-12-30 13:30,30,57.91,57.91,57.91,57.91,2
20150901|2014-12-30 23:30,31,57.28,57.28,57.28,57.28,1
20150901|2014-12-31 03:30,31,57.14,57.14,57.14,57.14,5
20150901|2014-12-31 08:30,31,56.44,56.52,56.35,56.35,25
20150901|2014-12-31 09:00,31,56.43,57.22,56.43,57.22,61
20150901|2014-12-31 09:30,31,57.28,57.45,56.59,56.65,67
20150901|2014-12-31 10:00,31,56.65,56.87,56.54,56.83,61
20150901|2014-12-31 10:30,31,56.95,56.95,56.81,56.94,37
20150901|2014-12-31 13:00,31,57.11,57.72,57.11,57.72,66
20150901|2015-01-02 06:30,2,56.39,56.39,56.06,56.06,3
20150901|2015-01-02 07:30,2,56.38,56.38,56.38,56.38,2
20150901|2015-01-02 08:00,2,56.3,56.84,56.3,56.84,9
20150901|2015-01-02 08:30,2,56.9,56.9,56.9,56.9,5
20150901|2015-01-02 09:00,2,56.73,56.73,56.73,56.73,1
20150901|2015-01-02 09:30,2,57.15,57.15,57.15,57.15,2
20150901|2015-01-02 13:30,2,56.59,56.59,56.59,56.59,1
20150901|2015-01-05 08:00,5,55.59,55.67,55.54,55.67,36
20150901|2015-01-05 08:30,5,55.72,55.72,55.28,55.53,164
20150901|2015-01-05 10:30,5,54.91,54.94,54.89,54.94,22
20150901|2015-01-05 11:00,5,54.99,55.15,54.79,54.89,181
20150901|2015-01-05 11:30,5,55.27,55.27,55.27,55.27,2
20150901|2015-01-05 12:30,5,55.44,55.44,55.44,55.44,1
20150901|2015-01-05 13:30,5,54.66,54.81,54.66,54.81,7
20150901|2015-01-06 01:00,6,54.31,54.31,54.31,54.31,1
20150901|2015-01-06 01:30,6,54.58,54.58,54.58,54.58,2
20150901|2015-01-06 03:30,6,53.7,53.7,53.7,53.7,1
20150901|2015-01-06 04:00,6,53.8,53.8,53.8,53.8,1
20150901|2015-01-06 04:30,6,53.93,53.93,53.93,53.93,1
20150901|2015-01-06 06:00,6,54.13,54.13,54.13,54.13,1
20150901|2015-01-06 09:00,6,54.07,54.07,54.01,54.01,3
20150901|2015-01-06 10:00,6,53.16,53.16,53.16,53.16,1
20150901|2015-01-06 10:30,6,53.15,53.15,53.15,53.15,1
20150901|2015-01-06 13:00,6,52.7,52.7,52.7,52.7,1
20150901|2015-01-06 13:30,6,53.09,53.09,53.09,53.09,1
20150901|2015-01-06 19:00,7,52.92,52.92,52.92,52.92,1
20150901|2015-01-06 23:30,7,52.52,52.52,52.52,52.52,1
20150901|2015-01-07 08:00,7,52.98,53,52.98,53,38
20150901|2015-01-07 08:30,7,53.46,53.73,53.46,53.73,50
20150901|2015-01-07 09:30,7,53.45,53.45,52.85,52.85,18
20150901|2015-01-07 10:30,7,53.24,53.25,53.16,53.24,111
20150901|2015-01-07 11:00,7,53.29,53.45,53.2,53.44,74
20150901|2015-01-07 11:30,7,53.46,53.46,53.05,53.1,61
20150901|2015-01-07 14:30,7,52.96,52.96,52.96,52.96,1
20150901|2015-01-07 15:00,7,52.98,52.98,52.98,52.98,1
20150901|2015-01-08 10:00,8,53.06,53.06,53.06,53.06,1
20150901|2015-01-08 11:30,8,53.01,53.01,53.01,53.01,1
20150901|2015-01-08 13:30,8,53.32,53.32,53.3,53.3,3
20150901|2015-01-08 14:00,8,53.34,53.41,53.34,53.41,4
20150901|2015-01-09 01:30,9,53.69,53.69,53.62,53.62,2
20150901|2015-01-09 08:00,9,53.25,53.27,53.25,53.27,10
20150901|2015-01-09 08:30,9,53.35,53.38,53.17,53.17,82
20150901|2015-01-09 09:00,9,53.25,53.25,53.25,53.25,2
20150901|2015-01-09 09:30,9,53.05,53.05,53.05,53.05,1
20150901|2015-01-09 10:00,9,52.47,52.47,52.09,52.09,33
20150901|2015-01-09 10:30,9,52.37,52.37,52.37,52.37,30
20150901|2015-01-09 11:30,9,52.66,52.66,52.66,52.66,1
20150901|2015-01-09 12:00,9,52.55,52.83,52.55,52.83,4
20150901|2015-01-09 12:30,9,53.44,53.44,53.44,53.44,5
20150901|2015-01-09 13:00,9,53.44,53.74,53.4,53.4,6
20150901|2015-01-09 13:30,9,53.54,53.58,53.33,53.41,10
20150901|2015-01-12 00:30,12,52.68,52.68,52.68,52.68,1
20150901|2015-01-12 01:00,12,52.84,52.84,52.84,52.84,1
20150901|2015-01-12 01:30,12,52.74,52.74,52.74,52.74,1
20150901|2015-01-12 02:00,12,52.47,52.49,52.45,52.45,40
20150901|2015-01-12 03:00,12,52.65,52.65,52.65,52.65,1
20150901|2015-01-12 03:30,12,52.62,52.62,52.62,52.62,1
20150901|2015-01-12 06:00,12,52.51,52.51,52.51,52.51,1
20150901|2015-01-12 07:00,12,52.16,52.18,52.16,52.18,31
20150901|2015-01-12 07:30,12,52.11,52.11,52.1,52.1,40
20150901|2015-01-12 08:00,12,52.24,52.24,52.24,52.24,1
20150901|2015-01-12 09:00,12,51.68,51.74,51.68,51.71,22
20150901|2015-01-12 09:30,12,51.53,51.53,51.53,51.53,1
20150901|2015-01-12 10:00,12,51.87,51.9,51.87,51.9,2
20150901|2015-01-12 10:30,12,51.75,51.75,51.75,51.75,50
20150901|2015-01-12 12:00,12,51.95,51.95,51.95,51.95,1
20150901|2015-01-12 13:00,12,51.72,51.72,51.72,51.72,3
20150901|2015-01-12 14:30,12,51.34,51.34,51.34,51.34,2
20150901|2015-01-13 07:30,13,49.88,50.04,49.87,50.04,43
20150901|2015-01-13 08:30,13,50.6,50.83,50.6,50.81,3
20150901|2015-01-13 09:30,13,50.81,50.81,50.69,50.69,2
20150901|2015-01-13 11:00,13,50.7,50.7,50.7,50.7,4
20150901|2015-01-14 04:30,14,51.08,51.08,51.08,51.08,1
20150901|2015-01-14 06:30,14,50.81,50.81,50.81,50.81,1
20150901|2015-01-14 07:30,14,50.69,50.69,50.64,50.64,2
20150901|2015-01-14 08:00,14,50.98,51.04,50.98,51.04,2
20150901|2015-01-14 09:00,14,51.36,51.36,51.36,51.36,3
20150901|2015-01-14 09:30,14,51.21,51.21,51.21,51.21,1
20150901|2015-01-14 10:00,14,50.99,50.99,50.99,50.99,1
20150901|2015-01-14 12:30,14,51.01,51.01,51.01,51.01,1
20150901|2015-01-14 13:00,14,51.94,52.63,51.94,52.63,4
20150901|2015-01-14 13:30,14,52.87,52.87,52.87,52.87,1
20150901|2015-01-14 14:00,14,52.73,52.73,52.68,52.68,2
20150901|2015-01-14 15:30,14,53.08,53.09,53.08,53.09,2
20150901|2015-01-14 20:30,15,52.65,52.65,52.65,52.65,1
20150901|2015-01-15 02:30,15,51.95,51.95,51.95,51.95,1
20150901|2015-01-15 03:30,15,51.58,51.58,51.58,51.58,1
20150901|2015-01-15 04:00,15,52,52,51.96,51.96,6
20150901|2015-01-15 06:30,15,53.49,53.49,53.2,53.2,5
20150901|2015-01-15 07:00,15,53.76,54.12,53.63,54.12,8
20150901|2015-01-15 07:30,15,54.13,55.36,54.13,54.78,112
20150901|2015-01-15 08:00,15,54.52,54.52,53.94,54,11
20150901|2015-01-15 08:30,15,53.43,53.43,53.17,53.17,2
20150901|2015-01-15 09:00,15,52.78,53.05,52.78,53.05,2
20150901|2015-01-15 09:30,15,52.6,52.6,52.5,52.5,2
20150901|2015-01-15 11:00,15,52.22,52.22,52.21,52.21,4
20150901|2015-01-15 12:00,15,52.32,52.32,52.27,52.27,4
20150901|2015-01-15 12:30,15,51.53,51.53,51.53,51.53,1
20150901|2015-01-15 13:00,15,51.86,51.86,51.83,51.83,2
20150901|2015-01-15 14:00,15,51.48,51.48,51.39,51.39,2
20150901|2015-01-16 01:30,16,51.63,51.63,51.59,51.59,2
20150901|2015-01-16 02:30,16,51.77,51.77,51.77,51.77,2
20150901|2015-01-16 06:30,16,51.7,51.71,51.7,51.71,5
20150901|2015-01-16 08:00,16,51.73,51.78,51.7,51.78,23
20150901|2015-01-16 09:00,16,52.25,52.28,52.25,52.28,40
20150901|2015-01-16 09:30,16,52.68,52.68,52.49,52.49,9
20150901|2015-01-16 10:00,16,52.04,52.04,52.01,52.01,2
20150901|2015-01-16 11:30,16,52.36,52.36,52.36,52.36,1
20150901|2015-01-16 12:00,16,52.89,52.89,52.89,52.89,2
20150901|2015-01-16 12:30,16,52.56,52.57,52.41,52.41,6
20150901|2015-01-16 13:00,16,52.52,53.38,52.52,53.21,24
20150901|2015-01-16 13:30,16,53.17,53.28,53.14,53.28,7
20150901|2015-01-16 14:30,16,53.12,53.12,53.12,53.12,20
20150901|2015-01-19 03:30,19,52.64,52.65,52.64,52.65,3
20150901|2015-01-19 04:00,19,52.71,52.71,52.71,52.71,1
20150901|2015-01-19 08:00,19,52.78,52.78,52.78,52.78,1
20150901|2015-01-19 14:30,19,52.64,52.64,52.64,52.64,1
20150901|2015-01-20 00:30,20,52.12,52.12,52.12,52.12,2
20150901|2015-01-20 01:00,20,51.92,51.92,51.92,51.92,1
20150901|2015-01-20 02:00,20,51.62,51.64,51.56,51.56,9
20150901|2015-01-20 02:30,20,51.78,51.78,51.78,51.78,3
20150901|2015-01-20 05:00,20,52.52,52.52,52.52,52.52,1
20150901|2015-01-20 05:30,20,52.4,52.4,52.4,52.4,1
20150901|2015-01-20 06:30,20,52.41,52.41,52.41,52.41,1
20150901|2015-01-20 07:00,20,51.88,51.88,51.88,51.88,1
20150901|2015-01-20 07:30,20,52.1,52.1,52.1,52.1,1
20150901|2015-01-20 08:00,20,51.6,51.6,51.6,51.6,1
20150901|2015-01-20 10:00,20,51.46,51.92,51.46,51.92,2
20150901|2015-01-20 10:30,20,51.67,51.72,51.65,51.71,40
20150901|2015-01-20 12:30,20,51.3,51.34,51.3,51.34,20
20150901|2015-01-20 13:00,20,51.24,51.31,50.97,50.97,30
20150901|2015-01-20 13:30,20,51.24,51.24,51.24,51.24,1
20150901|2015-01-20 14:30,20,51.22,51.22,51.17,51.17,4
20150901|2015-01-20 20:30,21,51.49,51.49,51.49,51.49,1
20150901|2015-01-21 02:00,21,51.71,51.71,51.71,51.71,1
20150901|2015-01-21 03:30,21,51.57,51.6,51.57,51.6,2
20150901|2015-01-21 07:30,21,51.81,51.81,51.81,51.81,1
20150901|2015-01-21 08:30,21,51.83,52.24,51.77,52.23,104
20150901|2015-01-21 09:00,21,52.28,52.31,52.27,52.27,31
20150901|2015-01-21 09:30,21,52.44,52.51,52.42,52.42,41
20150901|2015-01-21 10:00,21,52.05,52.11,51.87,52.11,7
20150901|2015-01-21 11:30,21,52.29,52.29,52.29,52.29,1
20150901|2015-01-21 12:30,21,51.69,51.83,51.69,51.74,8
20150901|2015-01-21 13:00,21,51.71,52.45,51.71,52.45,9
20150901|2015-01-21 13:30,21,52.18,52.18,52.18,52.18,2
20150901|2015-01-21 15:00,21,52.09,52.09,52.09,52.09,1
20150901|2015-01-22 04:30,22,52.61,52.61,52.61,52.61,15
20150901|2015-01-22 05:00,22,52.7,53,52.7,52.95,10
20150901|2015-01-22 06:00,22,53.59,53.59,53.59,53.59,1
20150901|2015-01-22 06:30,22,53.35,53.35,53.16,53.16,3
20150901|2015-01-22 07:00,22,53.26,53.26,53.26,53.26,30
20150901|2015-01-22 07:30,22,52.74,52.74,52.72,52.72,2
20150901|2015-01-22 08:30,22,52.18,52.18,52.09,52.09,2
20150901|2015-01-22 09:00,22,52.22,52.22,52.17,52.17,3
20150901|2015-01-22 09:30,22,51.75,51.75,51.75,51.75,1
20150901|2015-01-22 10:00,22,51.73,51.73,51.29,51.47,9
20150901|2015-01-22 10:30,22,51.16,51.16,51.08,51.08,80
20150901|2015-01-22 11:00,22,51.68,51.68,51.68,51.68,1
20150901|2015-01-22 11:30,22,51.85,51.85,51.85,51.85,1
20150901|2015-01-22 12:00,22,51.74,51.74,51.74,51.74,1
20150901|2015-01-22 12:30,22,51.58,51.58,51.58,51.58,1
20150901|2015-01-22 13:30,22,51.76,51.76,51.76,51.76,1
20150901|2015-01-23 01:00,23,52.23,52.23,52.23,52.23,1
20150901|2015-01-23 03:30,23,51.9,51.9,51.9,51.9,1
20150901|2015-01-23 05:00,23,52.3,52.3,52.3,52.3,10
20150901|2015-01-23 07:30,23,51.8,51.8,51.33,51.33,2
20150901|2015-01-23 08:30,23,51.44,51.44,51.44,51.44,1
20150901|2015-01-23 09:00,23,51.94,52.12,51.88,52.01,10
20150901|2015-01-23 09:30,23,51.82,51.82,51.71,51.71,3
20150901|2015-01-23 10:00,23,51.56,51.56,51.56,51.56,1
20150901|2015-01-23 11:00,23,51.62,51.62,51.57,51.57,2
20150901|2015-01-23 11:30,23,51.32,51.32,51.32,51.32,1
20150901|2015-01-23 12:00,23,51.32,51.32,51.32,51.32,1
20150901|2015-01-23 12:30,23,51.37,51.37,51.37,51.37,1
20150901|2015-01-23 13:00,23,51.15,51.15,51.15,51.15,1
20150901|2015-01-26 02:30,26,50.68,50.68,50.68,50.68,1
20150901|2015-01-26 03:00,26,50.8,50.8,50.8,50.8,1
20150901|2015-01-26 04:00,26,50.93,50.93,50.93,50.93,1
20150901|2015-01-26 06:30,26,51.03,51.3,51.03,51.27,4
20150901|2015-01-26 10:00,26,51.31,51.31,51.26,51.26,2
20150901|2015-01-26 10:30,26,51.64,51.64,51.64,51.64,2
20150901|2015-01-26 11:00,26,51.7,51.7,51.7,51.7,4
20150901|2015-01-26 11:30,26,51.94,51.94,51.94,51.94,1
20150901|2015-01-26 13:00,26,51.32,51.32,51.32,51.32,1
20150901|2015-01-26 13:30,26,51.15,51.15,51.15,51.15,1
20150901|2015-01-26 14:30,26,50.92,50.92,50.92,50.92,1
20150901|2015-01-27 00:00,27,51,51,51,51,1
20150901|2015-01-27 02:30,27,51.1,51.1,51.1,51.1,1
20150901|2015-01-27 03:00,27,51.21,51.21,50.88,50.99,5
20150901|2015-01-27 04:30,27,51.26,51.26,51.26,51.26,2
20150901|2015-01-27 06:30,27,51.16,51.16,51.04,51.04,2
20150901|2015-01-27 10:30,27,51.69,51.72,51.69,51.72,7
20150901|2015-01-27 11:00,27,51.76,51.76,51.76,51.76,1
20150901|2015-01-27 12:00,27,51.65,51.65,51.59,51.59,2
20150901|2015-01-27 12:30,27,51.67,51.67,51.63,51.63,2
20150901|2015-01-27 19:30,28,51.23,51.29,51.23,51.29,7
20150901|2015-01-28 07:00,28,51.2,51.2,51.2,51.2,3
20150901|2015-01-28 07:30,28,51.22,51.22,51.13,51.13,5
20150901|2015-01-28 08:00,28,51.03,51.03,51.03,51.03,1
20150901|2015-01-28 09:00,28,50.8,50.9,50.78,50.81,10
20150901|2015-01-28 10:30,28,51.21,51.21,51.19,51.19,22
20150901|2015-01-28 11:00,28,50.98,50.98,50.98,50.98,1
20150901|2015-01-28 12:00,28,51.03,51.03,50.92,50.92,6
20150901|2015-01-28 13:00,28,50.82,50.82,50.67,50.67,13
20150901|2015-01-28 15:00,28,50.62,50.62,50.62,50.62,1
20150901|2015-01-28 20:30,29,50.8,50.8,50.8,50.8,1
20150901|2015-01-29 04:00,29,50.86,50.86,50.86,50.86,1
20150901|2015-01-29 07:30,29,50.95,50.95,50.95,50.95,1
20150901|2015-01-29 09:00,29,50.74,50.74,50.6,50.63,20
20150901|2015-01-29 09:30,29,50.53,50.53,50.17,50.17,14
20150901|2015-01-29 10:00,29,50.1,50.34,50.1,50.19,6
20150901|2015-01-29 10:30,29,50.32,50.32,50.3,50.3,40
20150901|2015-01-29 11:30,29,50.27,50.27,50.27,50.27,3
20150901|2015-01-29 12:30,29,50.82,50.82,50.82,50.82,1
20150901|2015-01-29 13:30,29,50.99,50.99,50.86,50.86,2
20150901|2015-01-30 03:00,30,51.08,51.08,51.08,51.08,1
20150901|2015-01-30 06:30,30,51.17,51.17,51.16,51.16,4
20150901|2015-01-30 08:00,30,50.68,50.85,50.68,50.85,16
20150901|2015-01-30 08:30,30,51.37,51.37,51.37,51.37,1
20150901|2015-01-30 09:00,30,51.33,51.33,51.33,51.33,1
20150901|2015-01-30 09:30,30,51.45,51.45,51.45,51.45,1
20150901|2015-01-30 10:00,30,51.11,51.11,51.11,51.11,1
20150901|2015-01-30 10:30,30,51.37,51.37,51.37,51.37,3
20150901|2015-01-30 11:00,30,51.28,51.4,51.28,51.4,4
20150901|2015-01-30 11:30,30,51.7,51.7,51.7,51.7,1
20150901|2015-01-30 12:00,30,51.75,51.77,51.75,51.77,5
20150901|2015-01-30 13:00,30,53.69,54.42,53.65,54.35,31
20150901|2015-01-30 13:30,30,54.08,54.08,53.45,53.45,7
20150901|2015-01-30 14:00,30,53.53,53.81,53.53,53.81,2
20150901|2015-01-30 14:30,30,53.91,53.92,53.91,53.92,3
20150901|2015-01-30 15:00,30,53.7,53.7,53.7,53.7,3
20150901|2015-02-01 17:00,2,53.14,53.14,53.14,53.14,1
20150901|2015-02-01 20:30,2,53.16,53.16,53.16,53.16,1
20150901|2015-02-02 03:00,2,53.37,53.41,53.37,53.41,5
20150901|2015-02-02 04:00,2,53.7,53.71,53.7,53.71,4
20150901|2015-02-02 04:30,2,54.03,54.6,54.03,54.6,6
20150901|2015-02-02 05:00,2,54.68,56.28,54.68,55.52,12
20150901|2015-02-02 05:30,2,55.58,55.58,55.53,55.53,2
20150901|2015-02-02 06:00,2,55.64,55.64,55.6,55.6,3
20150901|2015-02-02 06:30,2,54.98,54.98,54.98,54.98,1
20150901|2015-02-02 07:00,2,54.47,54.52,54.47,54.52,15
20150901|2015-02-02 07:30,2,54.94,54.94,54.7,54.7,153
20150901|2015-02-02 08:00,2,55.05,55.82,55.04,55.82,112
20150901|2015-02-02 08:30,2,54.94,54.94,54.51,54.51,6
20150901|2015-02-02 09:00,2,54.44,54.44,54.44,54.44,1
20150901|2015-02-02 09:30,2,54.31,54.45,54.23,54.45,11
20150901|2015-02-02 10:00,2,54.42,54.42,54.19,54.19,6
20150901|2015-02-02 10:30,2,54.8,54.8,54.8,54.8,50
20150901|2015-02-02 11:00,2,55.34,55.4,55.28,55.29,56
20150901|2015-02-02 11:30,2,55.15,55.2,55.15,55.2,21
20150901|2015-02-02 13:00,2,55.64,55.95,55.64,55.95,2
20150901|2015-02-02 13:30,2,55.71,55.71,55.66,55.66,3
20150901|2015-02-02 14:00,2,55.9,56.03,55.9,56.03,37
20150901|2015-02-02 14:30,2,56.18,56.18,56.18,56.18,2
20150901|2015-02-03 01:00,3,56.47,56.47,56.47,56.47,1
20150901|2015-02-03 02:00,3,56.18,56.18,56.18,56.18,1
20150901|2015-02-03 02:30,3,56.71,56.71,56.71,56.71,3
20150901|2015-02-03 03:00,3,57.17,57.17,57.17,57.17,10
20150901|2015-02-03 03:30,3,57.36,57.39,57.36,57.39,8
20150901|2015-02-03 05:00,3,57.65,57.65,57.52,57.52,2
20150901|2015-02-03 05:30,3,57.59,57.59,57.59,57.59,1
20150901|2015-02-03 06:00,3,57.43,57.43,57.4,57.4,3
20150901|2015-02-03 06:30,3,57.22,57.22,57.19,57.19,2
20150901|2015-02-03 07:00,3,57.11,57.15,57.1,57.15,14
20150901|2015-02-03 07:30,3,57.19,57.2,57.15,57.15,5
20150901|2015-02-03 08:00,3,57.49,57.5,57.29,57.29,8
20150901|2015-02-03 09:00,3,57.25,57.31,57.15,57.21,4
20150901|2015-02-03 09:30,3,57.42,57.42,57.23,57.29,12
20150901|2015-02-03 10:00,3,57.21,57.38,57.21,57.37,5
20150901|2015-02-03 10:30,3,57.28,57.33,57.02,57.02,9
20150901|2015-02-03 11:00,3,57.1,57.46,57.1,57.46,3
20150901|2015-02-03 11:30,3,57.74,58.09,57.74,58.04,3
20150901|2015-02-03 12:00,3,58.03,58.56,58.03,58.53,7
20150901|2015-02-03 12:30,3,59.16,59.26,59.06,59.26,12
20150901|2015-02-03 13:00,3,59.49,59.86,59.17,59.17,45
20150901|2015-02-03 13:30,3,59.15,59.15,58.89,58.91,4
20150901|2015-02-03 14:00,3,58.87,58.87,58.79,58.79,2
20150901|2015-02-04 01:00,4,58.37,58.37,58.37,58.37,1
20150901|2015-02-04 03:30,4,57.67,57.67,57.67,57.67,1
20150901|2015-02-04 04:00,4,57.84,57.84,57.84,57.84,1
20150901|2015-02-04 05:00,4,57.68,57.68,57.68,57.68,2
20150901|2015-02-04 06:30,4,57.94,58.04,57.94,58.04,5
20150901|2015-02-04 07:00,4,58.18,58.37,58.18,58.37,2
20150901|2015-02-04 08:00,4,57.49,57.49,57.43,57.43,2
20150901|2015-02-04 08:30,4,57.33,57.33,57.33,57.33,1
20150901|2015-02-04 09:00,4,57.43,57.43,57.1,57.32,50
20150901|2015-02-04 09:30,4,56.83,56.83,56.66,56.66,3
20150901|2015-02-04 10:00,4,56.89,56.98,56.89,56.98,2
20150901|2015-02-04 11:30,4,56.45,56.45,56.06,56.17,7
20150901|2015-02-04 12:00,4,56.19,56.19,56.19,56.19,1
20150901|2015-02-04 12:30,4,56,56,56,56,1
20150901|2015-02-04 13:00,4,55.77,55.85,55.02,55.34,6
20150901|2015-02-04 13:30,4,55.42,55.42,55.41,55.41,2
20150901|2015-02-04 14:00,4,55.55,55.63,55.55,55.6,6
20150901|2015-02-04 19:30,5,55.81,55.81,55.76,55.76,2
20150901|2015-02-04 22:30,5,55.37,55.37,55.37,55.37,1
20150901|2015-02-05 03:00,5,55.15,55.15,55.15,55.15,1
20150901|2015-02-05 03:30,5,55.8,55.8,55.8,55.8,50
20150901|2015-02-05 05:00,5,55.91,55.91,55.91,55.91,4
20150901|2015-02-05 06:30,5,56.42,56.61,56.42,56.61,2
20150901|2015-02-05 07:30,5,56.13,56.13,56.13,56.13,1
20150901|2015-02-05 08:30,5,56.53,56.89,56.53,56.89,2
20150901|2015-02-05 09:00,5,56.92,57.35,56.92,57.34,5
20150901|2015-02-05 09:30,5,57.26,57.26,57.18,57.18,14
20150901|2015-02-05 10:00,5,57.55,57.91,57.55,57.91,2
20150901|2015-02-05 10:30,5,58.05,58.05,58.05,58.05,1
20150901|2015-02-05 11:00,5,57.92,57.94,57.69,57.69,12
20150901|2015-02-05 12:30,5,57.17,57.17,57.17,57.17,1
20150901|2015-02-05 13:00,5,56.87,57.07,56.87,57.05,6
20150901|2015-02-05 15:00,5,57.28,57.28,57.28,57.28,1
20150901|2015-02-06 03:00,6,58.24,58.24,58.24,58.24,1
20150901|2015-02-06 06:30,6,58.09,58.09,58.09,58.09,3
20150901|2015-02-06 07:00,6,57.87,58.14,57.87,58.14,5
20150901|2015-02-06 07:30,6,58.07,58.67,58.05,58.67,5
20150901|2015-02-06 08:00,6,58.13,58.13,57.57,57.57,9
20150901|2015-02-06 09:00,6,58.28,58.28,57.84,57.89,4
20150901|2015-02-06 09:30,6,58.26,58.26,57.81,57.81,3
20150901|2015-02-06 10:00,6,57.77,57.93,57.77,57.93,2
20150901|2015-02-06 11:30,6,59.07,59.07,59.07,59.07,1
20150901|2015-02-06 12:00,6,58.57,58.57,58.57,58.57,1
20150901|2015-02-06 12:30,6,58.34,58.34,58.34,58.34,2
20150901|2015-02-06 13:00,6,58.09,58.09,58.09,58.09,4
20150901|2015-02-06 13:30,6,58,58,58,58,1
20150901|2015-02-08 19:30,9,58.3,58.3,58.3,58.3,1
20150901|2015-02-09 02:30,9,58.1,58.1,58.1,58.1,1
20150901|2015-02-09 05:00,9,58.56,58.57,58.56,58.57,2
20150901|2015-02-09 06:30,9,58.52,58.52,58.44,58.44,2
20150901|2015-02-09 07:00,9,58.68,58.68,58.68,58.68,1
20150901|2015-02-09 07:30,9,58.36,58.36,58.36,58.36,7
20150901|2015-02-09 08:00,9,58.83,58.83,58.82,58.82,2
20150901|2015-02-09 08:30,9,58.9,58.9,58.9,58.9,1
20150901|2015-02-09 09:00,9,58.95,58.95,58.51,58.71,10
20150901|2015-02-09 09:30,9,58.96,59.12,58.69,58.69,28
20150901|2015-02-09 10:00,9,59.02,59.15,59.01,59.15,10
20150901|2015-02-09 11:00,9,58.92,59.04,58.86,58.86,6
20150901|2015-02-09 12:00,9,58.92,59.07,58.92,59.07,2
20150901|2015-02-09 12:30,9,59.48,59.69,59.48,59.69,5
20150901|2015-02-09 13:00,9,58.87,59.13,58.87,59.12,5
20150901|2015-02-09 13:30,9,58.99,59.04,58.99,59.04,2
20150901|2015-02-10 03:30,10,58.35,58.35,58.35,58.35,1
20150901|2015-02-10 04:00,10,58.54,58.54,58.54,58.54,3
20150901|2015-02-10 06:00,10,58.55,58.55,58.55,58.55,1
20150901|2015-02-10 07:30,10,58.55,58.55,58.55,58.55,1
20150901|2015-02-10 08:30,10,58.29,58.29,57.93,57.93,4
20150901|2015-02-10 09:00,10,57.8,57.8,57.73,57.73,2
20150901|2015-02-10 09:30,10,57.67,57.73,57.67,57.73,6
20150901|2015-02-10 10:00,10,57.65,57.65,57.32,57.32,10
20150901|2015-02-10 10:30,10,57.49,57.49,57.22,57.22,2
20150901|2015-02-10 11:00,10,57.4,57.4,57.4,57.4,1
20150901|2015-02-10 11:30,10,57.39,57.39,57.39,57.39,1
20150901|2015-02-10 12:00,10,57.38,57.38,56.95,56.95,2
20150901|2015-02-11 03:30,11,56.48,56.65,56.48,56.65,2
20150901|2015-02-11 04:00,11,56.73,56.73,56.73,56.73,2
20150901|2015-02-11 04:30,11,56.31,56.31,56.31,56.31,1
20150901|2015-02-11 05:00,11,56.41,56.41,56.41,56.41,1
20150901|2015-02-11 07:00,11,56.52,56.52,56.52,56.52,66
20150901|2015-02-11 08:00,11,56.14,56.14,56.14,56.14,1
20150901|2015-02-11 08:30,11,56.27,56.27,55.73,55.73,51
20150901|2015-02-11 09:00,11,55.92,55.92,55.92,55.92,1
20150901|2015-02-11 09:30,11,55.18,55.77,55.18,55.77,103
20150901|2015-02-11 10:00,11,56.08,56.32,56.08,56.32,4
20150901|2015-02-11 10:30,11,56.23,56.33,56.11,56.33,4
20150901|2015-02-11 11:00,11,56.34,56.82,56.34,56.78,11
20150901|2015-02-11 11:30,11,56.68,56.68,56.45,56.45,8
20150901|2015-02-11 12:00,11,56.17,56.17,55.94,56.17,6
20150901|2015-02-11 12:30,11,56.04,56.04,56.04,56.04,1
20150901|2015-02-11 13:00,11,56.01,56.15,55.99,56.15,7
20150901|2015-02-11 13:30,11,56.2,56.2,56.2,56.2,1
20150901|2015-02-11 15:30,11,56.52,56.52,56.52,56.52,1
20150901|2015-02-12 03:30,12,57.29,57.29,57.29,57.29,1
20150901|2015-02-12 04:00,12,57.19,57.19,57.19,57.19,1
20150901|2015-02-12 04:30,12,57.04,57.05,57.04,57.05,6
20150901|2015-02-12 05:00,12,57.13,57.13,57.13,57.13,1
20150901|2015-02-12 07:00,12,56.92,56.92,56.74,56.88,6
20150901|2015-02-12 08:00,12,56.69,57.76,56.69,57.76,7
20150901|2015-02-12 08:30,12,57.86,57.98,57.86,57.89,58
20150901|2015-02-12 09:00,12,57.6,57.61,57.37,57.42,41
20150901|2015-02-12 09:30,12,57.6,57.76,57.4,57.42,12
20150901|2015-02-12 10:30,12,57.43,57.98,57.43,57.98,14
20150901|2015-02-12 11:00,12,57.91,57.91,57.74,57.77,6
20150901|2015-02-12 11:30,12,57.73,57.73,57.73,57.73,1
20150901|2015-02-12 12:00,12,58.24,58.32,58.21,58.32,17
20150901|2015-02-12 12:30,12,58.08,58.08,57.79,57.79,4
20150901|2015-02-12 13:00,12,58.22,58.35,58.11,58.11,9
20150901|2015-02-12 14:30,12,58.37,58.37,58.37,58.37,1
20150901|2015-02-13 02:00,13,59.11,59.11,59.11,59.11,3
20150901|2015-02-13 02:30,13,59.15,59.15,59.15,59.15,1
20150901|2015-02-13 04:00,13,59.05,59.05,59.05,59.05,14
20150901|2015-02-13 04:30,13,59.15,59.15,59.15,59.15,1
20150901|2015-02-13 05:00,13,58.85,58.85,58.85,58.85,1
20150901|2015-02-13 06:00,13,58.79,58.79,58.78,58.78,4
20150901|2015-02-13 07:00,13,59.56,59.6,59.53,59.6,6
20150901|2015-02-13 07:30,13,59.8,59.89,59.64,59.67,14
20150901|2015-02-13 08:00,13,59.55,59.55,59.43,59.43,4
20150901|2015-02-13 08:30,13,59.41,59.42,59.41,59.42,7
20150901|2015-02-13 09:00,13,59.52,59.81,59.52,59.68,19
20150901|2015-02-13 10:00,13,59.52,59.52,59.52,59.52,1
20150901|2015-02-13 10:30,13,59.65,59.65,59.46,59.48,17
20150901|2015-02-13 11:30,13,59.7,59.7,59.7,59.7,1
20150901|2015-02-13 12:00,13,59.9,59.9,59.45,59.49,27
20150901|2015-02-13 12:30,13,59.45,59.45,58.89,58.89,37
20150901|2015-02-13 13:00,13,59.04,59.62,59.04,59.48,421
20150901|2015-02-13 13:30,13,59.31,59.31,59.31,59.31,4
20150901|2015-02-13 14:00,13,59.5,59.5,59.5,59.5,1
20150901|2015-02-13 14:30,13,59.18,59.18,59.18,59.18,1
20150901|2015-02-13 15:00,13,59.12,59.12,59.09,59.09,2
20150901|2015-02-16 03:30,16,59.03,59.03,59.03,59.03,1
20150901|2015-02-16 09:30,16,59.16,59.16,59.16,59.16,1
20150901|2015-02-16 10:00,16,59.09,59.09,59.09,59.09,1
20150901|2015-02-17 02:30,17,59.15,59.15,59.15,59.15,1
20150901|2015-02-17 05:00,17,59.06,59.06,59.06,59.06,1
20150901|2015-02-17 06:30,17,58.99,58.99,58.99,58.99,1
20150901|2015-02-17 07:00,17,58.97,58.97,58.91,58.91,3
20150901|2015-02-17 07:30,17,59.01,59.06,59.01,59.06,4
20150901|2015-02-17 08:00,17,58.64,58.64,58.18,58.22,5
20150901|2015-02-17 08:30,17,58.14,58.14,57.88,58.14,8
20150901|2015-02-17 09:00,17,57.81,58.01,57.81,57.81,66
20150901|2015-02-17 09:30,17,57.78,57.93,57.76,57.77,24
20150901|2015-02-17 10:00,17,57.97,58.1,57.97,58.1,2
20150901|2015-02-17 10:30,17,58.38,58.38,58.34,58.34,2
20150901|2015-02-17 11:00,17,58.31,58.35,58.31,58.35,2
20150901|2015-02-17 12:00,17,58.61,58.79,58.61,58.79,4
20150901|2015-02-17 12:30,17,58.89,59.03,58.89,59.03,4
20150901|2015-02-17 13:00,17,59.43,59.72,59.43,59.59,7
20150901|2015-02-17 13:30,17,59.61,59.77,59.61,59.77,2
20150901|2015-02-17 14:00,17,59.57,59.57,59.57,59.57,1
20150901|2015-02-17 14:30,17,59.68,59.68,59.68,59.68,1
20150901|2015-02-18 02:00,18,59.43,59.43,59.42,59.42,5
20150901|2015-02-18 06:00,18,58.92,58.92,58.92,58.92,1
20150901|2015-02-18 06:30,18,58.78,58.89,58.78,58.89,2
20150901|2015-02-18 08:00,18,58.37,58.53,58.37,58.53,2
20150901|2015-02-18 08:30,18,58.61,59.15,58.58,58.9,37
20150901|2015-02-18 09:00,18,59.07,59.07,59.06,59.07,3
20150901|2015-02-18 09:30,18,58.97,59.04,58.97,59.04,2
20150901|2015-02-18 10:30,18,58.64,58.64,58.64,58.64,1
20150901|2015-02-18 11:00,18,58.49,58.64,58.49,58.64,2
20150901|2015-02-18 11:30,18,58.5,58.5,58.5,58.5,1
20150901|2015-02-18 12:00,18,58.46,58.46,58.05,58.25,4
20150901|2015-02-18 12:30,18,58.15,58.18,58.05,58.18,6
20150901|2015-02-18 13:00,18,58.34,58.77,58.28,58.67,4
20150901|2015-02-18 13:30,18,57.88,57.88,57.76,57.79,8
20150901|2015-02-18 14:00,18,57.81,57.81,57.81,57.81,1
20150901|2015-02-18 15:30,18,57.75,57.75,57.73,57.73,2
20150901|2015-02-19 01:30,19,56.83,56.85,56.78,56.78,3
20150901|2015-02-19 02:00,19,56.88,56.89,56.88,56.89,2
20150901|2015-02-19 07:00,19,56.6,56.6,56.4,56.45,6
20150901|2015-02-19 07:30,19,56.4,56.41,55.95,55.95,63
20150901|2015-02-19 08:00,19,55.81,55.98,55.59,55.6,14
20150901|2015-02-19 08:30,19,55.77,55.86,55.73,55.83,82
20150901|2015-02-19 09:00,19,55.77,56.07,55.77,56.07,2
20150901|2015-02-19 09:30,19,55.96,55.96,55.96,55.96,1
20150901|2015-02-19 10:00,19,56.79,56.79,56.27,56.54,25
20150901|2015-02-19 10:30,19,56.75,57.42,56.75,57.42,5
20150901|2015-02-19 11:00,19,57.45,57.45,57.36,57.36,2
20150901|2015-02-19 11:30,19,56.88,56.88,56.76,56.76,6
20150901|2015-02-19 12:00,19,57.36,57.36,57.36,57.36,1
20150901|2015-02-19 12:30,19,57.09,57.61,57.09,57.61,3
20150901|2015-02-19 13:00,19,57.79,57.79,57.15,57.36,23
20150901|2015-02-19 13:30,19,57.42,57.45,57.42,57.45,2
20150901|2015-02-20 02:00,20,57.69,57.69,57.69,57.69,3
20150901|2015-02-20 06:00,20,57.28,57.28,57.21,57.21,2
20150901|2015-02-20 06:30,20,57.53,57.53,57.53,57.53,1
20150901|2015-02-20 07:30,20,57.63,57.64,57.45,57.45,4
20150901|2015-02-20 08:30,20,57.4,57.4,56.93,56.93,63
20150901|2015-02-20 09:00,20,56.73,56.73,56.73,56.73,1
20150901|2015-02-20 09:30,20,57.4,57.4,57.31,57.31,2
20150901|2015-02-20 10:00,20,57.35,57.52,57.25,57.52,38
20150901|2015-02-20 10:30,20,57.44,57.44,57.06,57.2,9
20150901|2015-02-20 11:00,20,57.41,57.63,57.41,57.62,4
20150901|2015-02-20 12:00,20,56.97,56.97,56.97,56.97,2
20150901|2015-02-20 12:30,20,57.03,57.05,57.03,57.05,7
20150901|2015-02-20 13:30,20,57.05,57.05,57.05,57.05,1
20150901|2015-02-20 14:30,20,56.95,56.95,56.95,56.95,1
20150901|2015-02-22 18:30,23,56.99,56.99,56.99,56.99,1
20150901|2015-02-22 21:00,23,57.28,57.28,57.28,57.28,1
20150901|2015-02-23 02:00,23,56.71,56.71,56.71,56.71,1
20150901|2015-02-23 03:00,23,56.86,56.88,56.84,56.88,4
20150901|2015-02-23 03:30,23,57.06,57.06,56.82,56.82,2
20150901|2015-02-23 04:00,23,56.85,56.85,56.85,56.85,1
20150901|2015-02-23 05:00,23,56.48,56.48,56.28,56.28,2
20150901|2015-02-23 05:30,23,56.41,56.41,56.41,56.41,1
20150901|2015-02-23 06:00,23,55.99,55.99,55.99,55.99,4
20150901|2015-02-23 06:30,23,55.87,55.87,55.87,55.87,1
20150901|2015-02-23 07:00,23,55.65,55.65,55.56,55.56,3
20150901|2015-02-23 08:00,23,56.01,56.01,56.01,56.01,1
20150901|2015-02-23 08:30,23,56.17,56.19,55.83,55.83,10
20150901|2015-02-23 09:00,23,56.07,56.13,56.07,56.13,54
20150901|2015-02-23 10:30,23,56.66,56.66,56.38,56.38,3
20150901|2015-02-23 11:00,23,55.97,55.97,55.97,55.97,3
20150901|2015-02-23 12:30,23,56.4,57.18,56.4,57.18,35
20150901|2015-02-23 13:30,23,56.03,56.03,56.03,56.03,15
20150901|2015-02-23 20:30,24,56.55,56.55,56.55,56.55,2
20150901|2015-02-24 02:30,24,55.81,55.81,55.81,55.81,1
20150901|2015-02-24 03:00,24,55.95,55.95,55.95,55.95,1
20150901|2015-02-24 05:30,24,56.58,56.58,56.58,56.58,1
20150901|2015-02-24 08:00,24,57.03,57.03,56.81,56.81,2
20150901|2015-02-24 08:30,24,56.66,56.66,56.66,56.66,1
20150901|2015-02-24 09:00,24,56.53,56.53,56.53,56.53,1
20150901|2015-02-24 09:30,24,56.74,56.79,56.74,56.79,4
20150901|2015-02-24 10:00,24,56.76,56.76,56.76,56.76,1
20150901|2015-02-24 10:30,24,56.55,56.75,56.55,56.75,27
20150901|2015-02-24 11:00,24,56.69,56.69,56.69,56.69,1
20150901|2015-02-24 13:30,24,55.97,55.97,55.97,55.97,2
20150901|2015-02-24 14:00,24,55.98,55.98,55.98,55.98,1
20150901|2015-02-24 19:00,25,56.06,56.11,56.06,56.11,27
20150901|2015-02-25 03:30,25,55.72,55.72,55.72,55.72,1
20150901|2015-02-25 08:00,25,56.18,56.19,56.18,56.19,8
20150901|2015-02-25 08:30,25,56.26,56.26,56.1,56.1,4
20150901|2015-02-25 09:00,25,56.08,56.09,55.72,55.78,74
20150901|2015-02-25 09:30,25,55.9,55.96,55.82,55.94,54
20150901|2015-02-25 10:00,25,55.9,56.23,55.9,56.23,4
20150901|2015-02-25 10:30,25,56.35,56.67,56.35,56.67,2
20150901|2015-02-25 11:30,25,56.49,56.49,56.49,56.49,1
20150901|2015-02-25 12:00,25,56.62,56.8,56.62,56.8,2
20150901|2015-02-25 13:00,25,57.37,58.03,57.37,58.03,12
20150901|2015-02-25 13:30,25,58.22,58.22,57.84,57.85,11
20150901|2015-02-25 14:00,25,57.86,57.86,57.86,57.86,1
20150901|2015-02-25 20:30,26,57.71,57.71,57.71,57.71,1
20150901|2015-02-26 01:30,26,57.73,57.73,57.73,57.73,2
20150901|2015-02-26 02:00,26,57.83,57.83,57.83,57.83,2
20150901|2015-02-26 02:30,26,57.85,57.85,57.85,57.85,1
20150901|2015-02-26 03:30,26,58.06,58.28,58.06,58.28,3
20150901|2015-02-26 07:00,26,57.78,57.78,57.74,57.74,2
20150901|2015-02-26 07:30,26,57.45,57.45,57.45,57.45,1
20150901|2015-02-26 08:00,26,57.25,57.25,57.25,57.25,1
20150901|2015-02-26 08:30,26,57.23,57.23,57.23,57.23,1
20150901|2015-02-26 09:00,26,57.46,57.46,57.25,57.25,2
20150901|2015-02-26 10:00,26,57.12,57.12,56.95,56.95,9
20150901|2015-02-26 10:30,26,57.08,57.08,57.04,57.04,2
20150901|2015-02-26 11:30,26,56.73,56.73,56.73,56.73,1
20150901|2015-02-26 12:30,26,56.67,56.75,56.55,56.55,6
20150901|2015-02-26 13:00,26,56.58,56.6,56.13,56.13,60
20150901|2015-02-26 13:30,26,56.52,56.52,56.52,56.52,1
20150901|2015-02-26 21:30,27,56.66,56.66,56.66,56.66,1
20150901|2015-02-27 00:30,27,56.82,56.82,56.82,56.82,2
20150901|2015-02-27 01:30,27,56.96,56.96,56.96,56.96,1
20150901|2015-02-27 03:30,27,57.07,57.07,57.07,57.07,1
20150901|2015-02-27 06:30,27,57.09,57.09,57.09,57.09,7
20150901|2015-02-27 07:00,27,57.24,57.28,57.24,57.27,3
20150901|2015-02-27 07:30,27,57.12,57.12,57.12,57.12,1
20150901|2015-02-27 08:00,27,57.31,57.31,57,57.03,11
20150901|2015-02-27 09:00,27,56.94,57.1,56.94,57.1,2
20150901|2015-02-27 10:30,27,57.31,57.31,57.31,57.31,1
20150901|2015-02-27 11:00,27,57.27,57.27,57.27,57.27,1
20150901|2015-02-27 12:00,27,56.81,56.84,56.76,56.76,15
20150901|2015-02-27 12:30,27,57.12,57.42,57.12,57.24,4
20150901|2015-02-27 13:00,27,57.46,57.96,57.46,57.8,29
20150901|2015-02-27 13:30,27,57.56,57.56,57.5,57.56,10
20150901|2015-02-27 14:00,27,57.53,57.53,57.35,57.35,3
20150901|2015-03-02 02:00,2,57.3,57.3,57.3,57.3,1
20150901|2015-03-02 03:30,2,57.38,57.44,57.38,57.44,6
20150901|2015-03-02 05:30,2,56.97,57.03,56.97,57.03,2
20150901|2015-03-02 07:30,2,57.08,57.08,57.07,57.07,21
20150901|2015-03-02 08:30,2,56.94,57.13,56.94,57.05,5
20150901|2015-03-02 09:00,2,57.43,57.71,57.43,57.64,27
20150901|2015-03-02 09:30,2,57.71,57.76,57.58,57.64,12
20150901|2015-03-02 10:00,2,58,58.16,57.82,57.82,23
20150901|2015-03-02 10:30,2,57.88,57.88,57.88,57.88,1
20150901|2015-03-02 11:00,2,57.45,57.45,57.3,57.3,2
20150901|2015-03-02 13:00,2,56.75,56.75,56.75,56.75,2
20150901|2015-03-02 19:00,3,57.01,57.01,57.01,57.01,1
20150901|2015-03-03 03:00,3,57.28,57.28,57.28,57.28,2
20150901|2015-03-03 03:30,3,57.32,57.32,57.32,57.32,1
20150901|2015-03-03 06:30,3,57.7,57.7,57.7,57.7,10
20150901|2015-03-03 07:00,3,57.38,57.38,57.38,57.38,5
20150901|2015-03-03 08:00,3,57.25,57.25,57.25,57.25,1
20150901|2015-03-03 09:00,3,57.39,57.39,57.39,57.39,1
20150901|2015-03-03 09:30,3,57.61,57.61,57.61,57.61,1
20150901|2015-03-03 10:00,3,57.47,57.47,57.45,57.45,2
20150901|2015-03-03 10:30,3,57.73,57.8,57.73,57.79,10
20150901|2015-03-03 12:00,3,57.75,57.75,57.75,57.75,1
20150901|2015-03-03 12:30,3,57.74,57.81,57.55,57.55,38
20150901|2015-03-03 13:00,3,57.68,57.68,57.58,57.58,2
20150901|2015-03-04 06:00,4,57.74,57.74,57.74,57.74,3
20150901|2015-03-04 07:30,4,57.62,57.7,57.62,57.7,3
20150901|2015-03-04 09:00,4,57.19,57.19,57.19,57.19,1
20150901|2015-03-04 09:30,4,57.15,57.15,56.97,57.01,8
20150901|2015-03-04 10:00,4,56.89,56.89,56.79,56.79,13
20150901|2015-03-04 10:30,4,56.85,56.89,56.85,56.89,6
20150901|2015-03-04 11:30,4,57.43,57.43,57.3,57.3,2
20150901|2015-03-04 12:00,4,57.11,57.26,57.11,57.26,3
20150901|2015-03-04 13:00,4,57.44,57.74,57.44,57.74,13
20150901|2015-03-04 13:30,4,57.66,57.67,57.66,57.67,3
20150901|2015-03-04 14:00,4,57.77,57.77,57.74,57.74,28
20150901|2015-03-04 14:30,4,57.55,57.55,57.55,57.55,1
20150901|2015-03-04 15:00,4,57.54,57.54,57.54,57.54,1
20150901|2015-03-04 19:00,5,57.4,57.4,57.4,57.4,1
20150901|2015-03-05 01:30,5,57.57,57.57,57.56,57.56,8
20150901|2015-03-05 02:00,5,57.42,57.42,57.42,57.42,1
20150901|2015-03-05 03:00,5,57.54,57.62,57.54,57.62,3
20150901|2015-03-05 03:30,5,57.93,57.93,57.88,57.88,4
20150901|2015-03-05 04:00,5,57.92,57.92,57.84,57.84,6
20150901|2015-03-05 05:00,5,57.87,57.87,57.6,57.6,3
20150901|2015-03-05 06:30,5,57.73,57.73,57.73,57.73,7
20150901|2015-03-05 07:00,5,57.74,57.74,57.74,57.74,1
20150901|2015-03-05 08:00,5,57.4,57.4,57.4,57.4,1
20150901|2015-03-05 09:00,5,57.38,57.47,57.38,57.47,2
20150901|2015-03-05 09:30,5,57.72,57.74,57.7,57.7,10
20150901|2015-03-05 10:00,5,57.65,57.65,57.57,57.57,2
20150901|2015-03-05 10:30,5,57.51,57.51,57.51,57.51,1
20150901|2015-03-05 11:00,5,57.52,57.52,57.52,57.52,1
20150901|2015-03-05 11:30,5,57.36,57.55,57.36,57.54,4
20150901|2015-03-05 12:00,5,57.6,57.6,57.6,57.6,4
20150901|2015-03-05 12:30,5,57.35,57.35,57.21,57.21,16
20150901|2015-03-05 13:00,5,57.23,57.49,57.15,57.21,11
20150901|2015-03-06 07:30,6,57.26,57.49,57.26,57.49,6
20150901|2015-03-06 08:00,6,57.23,57.28,56.94,56.97,5
20150901|2015-03-06 08:30,6,57.07,57.07,57.07,57.07,5
20150901|2015-03-06 10:00,6,57.02,57.03,56.95,56.95,3
20150901|2015-03-06 10:30,6,56.73,56.87,56.73,56.87,5
20150901|2015-03-06 11:30,6,56.74,56.74,56.74,56.74,1
20150901|2015-03-06 12:00,6,56.77,56.77,56.77,56.77,1
20150901|2015-03-06 12:30,6,56.25,56.45,56.25,56.45,4
20150901|2015-03-06 13:00,6,56.37,56.37,56.37,56.37,1
20150901|2015-03-08 17:30,9,56.29,56.29,56.29,56.29,1
20150901|2015-03-08 22:00,9,56.17,56.17,56.17,56.17,1
20150901|2015-03-09 06:00,9,56.34,56.34,56.34,56.34,1
20150901|2015-03-09 06:30,9,56.43,56.43,56.43,56.43,1
20150901|2015-03-09 07:00,9,56.25,56.25,56.25,56.25,1
20150901|2015-03-09 08:30,9,56.35,56.35,56.35,56.35,1
20150901|2015-03-09 09:00,9,56.33,56.33,56.33,56.33,1
20150901|2015-03-09 09:30,9,56.41,56.8,56.41,56.8,14
20150901|2015-03-09 10:00,9,56.86,56.86,56.8,56.81,4
20150901|2015-03-09 10:30,9,56.82,56.82,56.82,56.82,4
20150901|2015-03-09 11:30,9,56.51,56.51,56.51,56.51,1
20150901|2015-03-09 12:00,9,56.18,56.18,55.99,56.03,7
20150901|2015-03-09 13:00,9,55.98,56.1,55.89,56.1,6
20150901|2015-03-09 14:00,9,55.93,55.93,55.93,55.93,1
20150901|2015-03-10 04:00,10,55.6,55.6,55.6,55.6,1
20150901|2015-03-10 09:00,10,54.99,55.31,54.99,55.26,8
20150901|2015-03-10 09:30,10,55.35,55.35,55.35,55.35,1
20150901|2015-03-10 10:00,10,55.35,55.35,55.35,55.35,3
20150901|2015-03-10 10:30,10,55.12,55.12,55.12,55.12,1
20150901|2015-03-10 11:00,10,54.66,54.67,54.65,54.67,3
20150901|2015-03-10 11:30,10,54.59,54.59,54.59,54.59,1
20150901|2015-03-10 12:30,10,54.49,54.49,54.49,54.49,1
20150901|2015-03-10 13:00,10,54.59,54.59,54.59,54.59,1
20150901|2015-03-10 13:30,10,54.65,54.65,54.65,54.65,8
20150901|2015-03-10 14:00,10,54.77,54.77,54.77,54.77,1
20150901|2015-03-10 15:30,10,54.78,54.78,54.78,54.78,1
20150901|2015-03-10 21:30,11,54.86,54.86,54.86,54.86,1
20150901|2015-03-11 02:00,11,54.74,54.74,54.74,54.74,1
20150901|2015-03-11 03:30,11,54.48,54.48,54.48,54.48,1
20150901|2015-03-11 04:30,11,54.56,54.56,54.56,54.56,2
20150901|2015-03-11 05:00,11,54.57,54.57,54.57,54.57,5
20150901|2015-03-11 06:00,11,54.56,54.56,54.56,54.56,1
20150901|2015-03-11 06:30,11,54.56,54.56,54.56,54.56,1
20150901|2015-03-11 07:00,11,54.6,54.6,54.6,54.6,1
20150901|2015-03-11 08:30,11,54.51,54.51,54.51,54.51,1
20150901|2015-03-11 09:00,11,54.27,54.27,54.27,54.27,2
20150901|2015-03-11 09:30,11,54.32,54.43,54.32,54.43,4
20150901|2015-03-11 10:00,11,54.43,54.43,54.43,54.43,4
20150901|2015-03-11 10:30,11,54.35,54.37,54.35,54.37,19
20150901|2015-03-11 11:00,11,54.48,54.48,54.33,54.33,3
20150901|2015-03-11 11:30,11,54.5,54.5,54.45,54.45,9
20150901|2015-03-11 13:00,11,54.69,54.97,54.69,54.97,2
20150901|2015-03-12 08:30,12,55.3,55.3,55.3,55.3,2
20150901|2015-03-12 09:00,12,54.95,54.95,54.95,54.95,1
20150901|2015-03-12 10:00,12,55.09,55.09,55.09,55.09,2
20150901|2015-03-12 12:00,12,54.61,54.61,54.61,54.61,1
20150901|2015-03-12 12:30,12,54.53,54.53,54.53,54.53,5
20150901|2015-03-12 13:00,12,54.13,54.32,53.99,54.32,3
20150901|2015-03-12 13:30,12,54.37,54.37,54.37,54.37,1
20150901|2015-03-12 14:00,12,54.39,54.41,54.39,54.41,2
20150901|2015-03-13 04:00,13,54.47,54.47,54.47,54.47,1
20150901|2015-03-13 04:30,13,54.36,54.36,54.36,54.36,2
20150901|2015-03-13 05:30,13,54.43,54.43,54.43,54.43,1
20150901|2015-03-13 06:00,13,54.17,54.22,54.17,54.22,2
20150901|2015-03-13 07:30,13,54.03,54.03,53.97,53.97,2
20150901|2015-03-13 08:30,13,53.74,53.74,53.74,53.74,1
20150901|2015-03-13 09:00,13,53.58,53.58,53.58,53.58,1
20150901|2015-03-13 09:30,13,53.39,53.39,53.14,53.14,2
20150901|2015-03-13 10:30,13,53.07,53.07,53.07,53.07,1
20150901|2015-03-13 11:00,13,53.19,53.2,53.08,53.08,26
20150901|2015-03-13 12:30,13,52.91,52.91,52.91,52.91,1
20150901|2015-03-13 13:00,13,52.92,52.92,52.46,52.5,3
20150901|2015-03-15 17:30,16,51.55,51.55,51.55,51.55,1
20150901|2015-03-15 18:00,16,51.56,51.56,51.56,51.56,2
20150901|2015-03-15 19:00,16,51.88,51.88,51.88,51.88,1
20150901|2015-03-15 23:00,16,52.36,52.36,52.36,52.36,1
20150901|2015-03-16 03:00,16,52.35,52.35,52.34,52.34,2
20150901|2015-03-16 09:00,16,51.63,51.63,51.44,51.44,5
20150901|2015-03-16 09:30,16,51.13,51.13,50.83,50.83,26
20150901|2015-03-16 10:30,16,50.81,50.88,50.81,50.88,19
20150901|2015-03-16 11:00,16,51.12,51.27,51.06,51.07,8
20150901|2015-03-16 11:30,16,51.45,51.45,51.45,51.45,1
20150901|2015-03-16 12:00,16,51.17,51.17,51.17,51.17,2
20150901|2015-03-16 13:00,16,51.45,51.54,51.45,51.54,6
20150901|2015-03-16 13:30,16,51.84,51.84,51.84,51.84,1
20150901|2015-03-17 05:00,17,51.08,51.08,51.08,51.08,1
20150901|2015-03-17 06:00,17,50.88,50.88,50.77,50.77,3
20150901|2015-03-17 07:00,17,50.52,50.52,50.52,50.52,1
20150901|2015-03-17 07:30,17,50.83,50.83,50.83,50.83,1
20150901|2015-03-17 08:30,17,51.05,51.05,50.65,50.65,5
20150901|2015-03-17 09:30,17,50.54,50.54,50.54,50.54,1
20150901|2015-03-17 10:30,17,50.5,50.66,50.5,50.66,20
20150901|2015-03-17 11:00,17,50.48,50.51,50.48,50.51,7
20150901|2015-03-17 11:30,17,50.43,50.43,50.43,50.43,6
20150901|2015-03-17 12:00,17,50.97,50.97,50.97,50.97,1
20150901|2015-03-17 13:00,17,50.67,50.67,50.67,50.67,2
20150901|2015-03-17 15:30,17,50.24,50.24,50.2,50.2,3
20150901|2015-03-17 19:00,18,50.33,50.33,50.33,50.33,1
20150901|2015-03-18 01:30,18,50.25,50.25,50.25,50.25,1
20150901|2015-03-18 02:00,18,50.32,50.32,50.32,50.32,1
20150901|2015-03-18 03:30,18,50.29,50.29,50.29,50.29,6
20150901|2015-03-18 04:30,18,49.88,49.88,49.79,49.79,31
20150901|2015-03-18 05:00,18,49.93,49.95,49.93,49.95,7
20150901|2015-03-18 06:00,18,49.93,49.93,49.93,49.93,1
20150901|2015-03-18 08:00,18,49.89,49.89,49.89,49.89,1
20150901|2015-03-18 08:30,18,49.82,49.82,49.81,49.81,2
20150901|2015-03-18 09:00,18,50.08,50.29,50.08,50.29,2
20150901|2015-03-18 09:30,18,50.21,50.21,49.9,50.08,16
20150901|2015-03-18 10:00,18,50.16,50.16,50.15,50.15,11
20150901|2015-03-18 10:30,18,50.12,50.12,50.12,50.12,4
20150901|2015-03-18 11:00,18,50.12,50.49,50.12,50.49,2
20150901|2015-03-18 11:30,18,50.72,50.76,50.53,50.53,4
20150901|2015-03-18 12:00,18,50.79,50.79,50.79,50.79,2
20150901|2015-03-18 12:30,18,50.75,50.75,50.75,50.75,2
20150901|2015-03-18 13:00,18,51.13,52.75,50.8,52.75,54
20150901|2015-03-18 13:30,18,52.79,52.79,52.79,52.79,1
20150901|2015-03-18 14:00,18,52.83,53.18,52.83,53.18,15
20150901|2015-03-18 15:00,18,53.07,53.07,53.07,53.07,1
20150901|2015-03-18 19:30,19,52.41,52.41,52.41,52.41,1
20150901|2015-03-18 20:30,19,52.23,52.23,52.23,52.23,1
20150901|2015-03-18 22:30,19,51.9,51.92,51.9,51.92,2
20150901|2015-03-19 02:30,19,51.68,51.68,51.6,51.6,13
20150901|2015-03-19 03:00,19,51.49,51.49,51.39,51.39,11
20150901|2015-03-19 03:30,19,51.27,51.27,51.27,51.27,5
20150901|2015-03-19 04:00,19,51.51,51.51,51.49,51.49,8
20150901|2015-03-19 04:30,19,51.41,51.46,51.41,51.46,3
20150901|2015-03-19 05:00,19,51.51,51.51,51.5,51.5,9
20150901|2015-03-19 05:30,19,51.34,51.34,51.34,51.34,2
20150901|2015-03-19 06:30,19,51.37,51.37,51.37,51.37,1
20150901|2015-03-19 07:30,19,51.11,51.11,51.03,51.03,18
20150901|2015-03-19 08:00,19,50.78,50.81,50.78,50.81,4
20150901|2015-03-19 08:30,19,51.04,51.09,51.04,51.09,7
20150901|2015-03-19 09:30,19,51.3,51.3,51.2,51.2,3
20150901|2015-03-19 10:30,19,51.74,51.74,51.74,51.74,5
20150901|2015-03-19 11:00,19,51.24,51.24,51.08,51.09,3
20150901|2015-03-19 11:30,19,50.93,50.93,50.81,50.81,4
20150901|2015-03-19 12:00,19,50.7,50.7,50.67,50.67,2
20150901|2015-03-19 12:30,19,50.87,51.02,50.87,51.02,5
20150901|2015-03-19 13:00,19,51.16,51.2,51.12,51.2,16
20150901|2015-03-20 03:30,20,50.88,50.88,50.88,50.88,5
20150901|2015-03-20 04:00,20,50.91,50.91,50.91,50.91,4
20150901|2015-03-20 04:30,20,50.86,50.86,50.8,50.8,15
20150901|2015-03-20 05:00,20,50.82,50.82,50.82,50.82,1
20150901|2015-03-20 05:30,20,50.68,50.68,50.68,50.68,10
20150901|2015-03-20 06:30,20,50.8,50.81,50.8,50.81,3
20150901|2015-03-20 07:30,20,51.02,51.02,51.02,51.02,1
20150901|2015-03-20 08:00,20,51.48,52.21,51.48,52.18,12
20150901|2015-03-20 08:30,20,52,52,52,52,3
20150901|2015-03-20 09:00,20,52.25,52.29,52.25,52.29,2
20150901|2015-03-20 09:30,20,52.13,52.13,52.13,52.13,1
20150901|2015-03-20 10:00,20,52.41,52.44,52.35,52.35,17
20150901|2015-03-20 10:30,20,52.5,52.66,52.41,52.66,5
20150901|2015-03-20 11:00,20,52.48,52.48,52.48,52.48,1
20150901|2015-03-20 12:00,20,52.4,52.42,52.4,52.42,4
20150901|2015-03-20 12:30,20,52.3,52.3,52.3,52.3,1
20150901|2015-03-20 13:00,20,51.87,52.26,51.87,52.26,13
20150901|2015-03-20 13:30,20,52.17,52.17,52.17,52.17,1
20150901|2015-03-23 04:00,23,51.16,51.22,51.16,51.19,22
20150901|2015-03-23 04:30,23,51.32,51.32,51.32,51.32,1
20150901|2015-03-23 06:30,23,51.97,51.97,51.97,51.97,1
20150901|2015-03-23 08:00,23,52.05,52.05,52.05,52.05,1
20150901|2015-03-23 08:30,23,52.37,52.43,52.22,52.22,4
20150901|2015-03-23 09:00,23,52.42,52.42,52.42,52.42,1
20150901|2015-03-23 10:00,23,52.14,52.14,52.14,52.14,13
20150901|2015-03-23 11:30,23,52.23,52.23,52.23,52.23,1
20150901|2015-03-23 12:00,23,52.06,52.06,52.06,52.06,37
20150901|2015-03-23 12:30,23,51.88,51.94,51.88,51.94,18
20150901|2015-03-23 13:00,23,52.16,52.6,52.16,52.6,12
20150901|2015-03-23 13:30,23,52.58,52.58,52.58,52.58,1
20150901|2015-03-23 14:00,23,52.58,52.58,52.58,52.58,1
20150901|2015-03-24 04:00,24,52.61,52.61,52.59,52.59,2
20150901|2015-03-24 04:30,24,53.18,53.18,53,53.01,32
20150901|2015-03-24 06:30,24,52.98,52.99,52.96,52.96,4
20150901|2015-03-24 07:30,24,53.14,53.14,53.02,53.02,8
20150901|2015-03-24 08:00,24,52.64,52.74,52.64,52.74,2
20150901|2015-03-24 08:30,24,52.58,52.58,52.29,52.3,27
20150901|2015-03-24 09:00,24,52.3,52.3,52.3,52.3,1
20150901|2015-03-24 10:00,24,52.49,52.49,52.48,52.48,16
20150901|2015-03-24 10:30,24,52.41,52.41,52.2,52.24,22
20150901|2015-03-24 11:00,24,52.2,52.2,52.2,52.2,1
20150901|2015-03-24 11:30,24,52.32,52.32,52.32,52.32,1
20150901|2015-03-24 12:30,24,52.53,52.53,52.53,52.53,1
20150901|2015-03-24 13:00,24,52.57,52.57,52.42,52.42,3
20150901|2015-03-24 13:30,24,52.34,52.38,52.34,52.38,5
20150901|2015-03-25 03:30,25,52.19,52.19,52.19,52.19,1
20150901|2015-03-25 06:00,25,52.13,52.13,52.13,52.13,5
20150901|2015-03-25 07:00,25,52.62,52.75,52.62,52.66,5
20150901|2015-03-25 07:30,25,52.58,52.62,52.55,52.55,5
20150901|2015-03-25 08:00,25,52.85,52.92,52.85,52.92,2
20150901|2015-03-25 08:30,25,52.96,52.98,52.96,52.98,3
20150901|2015-03-25 09:00,25,53.07,53.07,53.02,53.02,15
20150901|2015-03-25 09:30,25,52.87,52.87,52.55,52.68,11
20150901|2015-03-25 10:00,25,52.62,52.62,52.62,52.62,1
20150901|2015-03-25 10:30,25,52.8,52.94,52.8,52.94,11
20150901|2015-03-25 11:00,25,53.02,53.14,53.02,53.14,4
20150901|2015-03-25 12:00,25,53.04,53.41,53.04,53.41,6
20150901|2015-03-25 12:30,25,53.45,53.45,53.45,53.45,1
20150901|2015-03-25 13:00,25,53.92,53.92,53.61,53.75,9
20150901|2015-03-25 21:00,26,54.72,54.72,54.72,54.72,2
20150901|2015-03-26 01:00,26,55.11,55.11,55.11,55.11,1
20150901|2015-03-26 01:30,26,55.03,55.03,55.01,55.01,2
20150901|2015-03-26 03:00,26,56.62,56.62,56.17,56.17,12
20150901|2015-03-26 03:30,26,55.84,55.89,55.77,55.79,16
20150901|2015-03-26 04:00,26,55.63,55.63,55.63,55.63,1
20150901|2015-03-26 04:30,26,55.47,55.47,55.45,55.45,5
20150901|2015-03-26 05:30,26,55.54,55.54,55.25,55.25,15
20150901|2015-03-26 06:00,26,55.47,55.47,55.47,55.47,5
20150901|2015-03-26 06:30,26,55.83,55.83,55.83,55.83,2
20150901|2015-03-26 07:00,26,55.3,55.3,55.09,55.09,11
20150901|2015-03-26 08:00,26,54.85,55.02,54.69,55.02,3
20150901|2015-03-26 08:30,26,55.04,55.07,54.96,55.01,7
20150901|2015-03-26 09:00,26,55.03,55.03,54.8,54.8,2
20150901|2015-03-26 09:30,26,55.02,55.02,55.02,55.02,5
20150901|2015-03-26 10:00,26,54.75,54.75,54.65,54.65,2
20150901|2015-03-26 10:30,26,55.05,55.11,55.01,55.07,52
20150901|2015-03-26 11:00,26,55.42,55.42,55.31,55.31,16
20150901|2015-03-26 11:30,26,55.37,55.48,55.32,55.32,10
20150901|2015-03-26 12:00,26,55.41,55.85,55.41,55.85,7
20150901|2015-03-26 12:30,26,55.87,55.92,55.86,55.92,5
20150901|2015-03-26 13:00,26,56.03,56.03,55.59,55.9,115
20150901|2015-03-26 13:30,26,55.82,55.83,55.82,55.83,9
20150901|2015-03-26 14:00,26,55.79,55.79,55.79,55.79,10
20150901|2015-03-26 14:30,26,55.85,55.85,55.85,55.85,3
20150901|2015-03-26 22:00,27,55.02,55.04,55.02,55.04,2
20150901|2015-03-26 22:30,27,55.02,55.02,55.02,55.02,1
20150901|2015-03-27 02:30,27,55.09,55.09,55.09,55.09,1
20150901|2015-03-27 03:00,27,54.97,54.97,54.97,54.97,1
20150901|2015-03-27 05:00,27,55.04,55.04,55.04,55.04,3
20150901|2015-03-27 07:00,27,55.43,55.52,55.4,55.52,3
20150901|2015-03-27 07:30,27,55.52,55.52,55.52,55.52,2
20150901|2015-03-27 08:00,27,55.04,55.07,55.04,55.07,2
20150901|2015-03-27 08:30,27,54.99,54.99,54.99,54.99,1
20150901|2015-03-27 09:00,27,54.73,54.75,54.73,54.75,2
20150901|2015-03-27 09:30,27,54.72,54.72,54.72,54.72,1
20150901|2015-03-27 11:00,27,54.61,54.61,54.61,54.61,1
20150901|2015-03-27 12:30,27,54.65,54.65,54.65,54.65,2
20150901|2015-03-27 13:00,27,54.47,54.47,53.66,53.66,8
20150901|2015-03-27 13:30,27,53.68,53.68,53.68,53.68,1
20150901|2015-03-30 01:30,30,52.96,52.96,52.88,52.88,2
20150901|2015-03-30 02:30,30,52.8,52.8,52.8,52.8,1
20150901|2015-03-30 03:30,30,53.18,53.18,53.18,53.18,17
20150901|2015-03-30 05:30,30,52.81,52.81,52.81,52.81,2
20150901|2015-03-30 06:00,30,53.05,53.05,53.04,53.04,5
20150901|2015-03-30 07:30,30,53.35,53.39,53.35,53.39,25
20150901|2015-03-30 08:30,30,53.8,53.85,53.65,53.65,3
20150901|2015-03-30 09:30,30,53.02,53.02,52.79,52.79,3
20150901|2015-03-30 10:00,30,52.99,53.1,52.99,53.08,5
20150901|2015-03-30 11:00,30,53.34,53.34,53.18,53.18,3
20150901|2015-03-30 12:30,30,52.87,52.87,52.73,52.73,10
20150901|2015-03-30 13:00,30,52.79,53.74,52.79,53.74,13
20150901|2015-03-30 13:30,30,53.55,53.62,53.55,53.62,2
20150901|2015-03-30 14:00,30,53.47,53.47,53.47,53.47,21
20150901|2015-03-30 14:30,30,53.47,53.47,53.47,53.47,9
20150901|2015-03-31 01:30,31,53.06,53.06,53.06,53.06,1
20150901|2015-03-31 08:00,31,52.88,52.88,52.52,52.52,2
20150901|2015-03-31 09:00,31,53.22,53.22,53.22,53.22,1
20150901|2015-03-31 10:30,31,52.75,53.14,52.75,53.14,4
20150901|2015-03-31 12:00,31,52.78,52.78,52.78,52.78,1
20150901|2015-03-31 13:00,31,52.82,52.93,52.6,52.78,19
20150901|2015-03-31 13:30,31,52.84,52.84,52.69,52.69,5
20150901|2015-03-31 19:30,1,52.35,52.35,52.35,52.35,1
20150901|2015-04-01 07:00,1,52.95,52.95,52.95,52.95,1
20150901|2015-04-01 07:30,1,52.73,52.79,52.48,52.48,32
20150901|2015-04-01 08:00,1,52.71,52.71,52.71,52.71,2
20150901|2015-04-01 08:30,1,52.83,52.83,52.83,52.83,1
20150901|2015-04-01 09:00,1,52.81,52.86,52.7,52.86,6
20150901|2015-04-01 09:30,1,53.03,53.43,52.98,53.43,19
20150901|2015-04-01 10:00,1,53.73,54.04,53.73,54,11
20150901|2015-04-01 11:00,1,54.09,54.24,54.04,54.24,6
20150901|2015-04-01 11:30,1,54.42,54.57,54.42,54.57,9
20150901|2015-04-01 13:00,1,54.67,54.9,54.64,54.9,43
20150901|2015-04-01 15:00,1,54.23,54.23,54.23,54.23,1
20150901|2015-04-01 15:30,1,54.21,54.21,54.21,54.21,1
20150901|2015-04-02 05:00,2,54.24,54.24,54.24,54.24,1
20150901|2015-04-02 05:30,2,53.85,53.85,53.7,53.7,5
20150901|2015-04-02 06:00,2,53.48,53.48,53.48,53.48,1
20150901|2015-04-02 07:30,2,53.12,53.16,53.12,53.13,3
20150901|2015-04-02 08:30,2,53.46,53.82,53.46,53.82,6
20150901|2015-04-02 09:00,2,53.75,53.75,53.66,53.66,3
20150901|2015-04-02 09:30,2,53.61,53.61,53.61,53.61,20
20150901|2015-04-02 10:00,2,53.03,53.03,53.03,53.03,1
20150901|2015-04-02 10:30,2,53.1,53.62,53.1,53.62,5
20150901|2015-04-02 11:30,2,53.79,53.79,53.47,53.47,3
20150901|2015-04-02 12:00,2,53.15,53.15,52.91,53.11,5
20150901|2015-04-02 12:30,2,52.84,53.57,52.6,53.2,6
20150901|2015-04-02 13:00,2,53.01,53.61,52.95,53.38,11
20150901|2015-04-02 13:30,2,53.42,53.45,53.42,53.45,28
20150901|2015-04-02 14:30,2,53.64,53.65,53.6,53.62,22
20150901|2015-04-02 15:00,2,53.59,53.59,53.55,53.55,4
20150901|2015-04-05 19:30,6,54.1,54.1,54.08,54.08,2
20150901|2015-04-06 02:30,6,54.77,54.77,54.77,54.77,1
20150901|2015-04-06 04:30,6,54.55,54.55,54.5,54.5,2
20150901|2015-04-06 08:30,6,54.06,54.06,54.06,54.06,1
20150901|2015-04-06 09:00,6,54.7,54.7,54.7,54.7,1
20150901|2015-04-06 09:30,6,54.65,55.2,54.65,55.2,10
20150901|2015-04-06 10:00,6,55.25,55.33,55.25,55.33,8
20150901|2015-04-06 11:00,6,55.76,55.76,55.76,55.76,4
20150901|2015-04-06 11:30,6,55.72,55.72,55.7,55.7,23
20150901|2015-04-06 12:00,6,55.85,55.85,55.85,55.85,1
20150901|2015-04-06 13:00,6,55.96,56.08,55.96,56.08,2
20150901|2015-04-06 13:30,6,56.08,56.08,56.08,56.08,1
20150901|2015-04-06 19:00,7,55.78,55.79,55.78,55.79,2
20150901|2015-04-07 00:00,7,55.67,55.67,55.67,55.67,1
20150901|2015-04-07 03:00,7,55.3,55.3,55.3,55.3,2
20150901|2015-04-07 05:00,7,55.67,55.67,55.67,55.67,12
20150901|2015-04-07 08:00,7,55.53,55.53,55.51,55.51,9
20150901|2015-04-07 09:00,7,55.74,56.36,55.74,56.36,139
20150901|2015-04-07 09:30,7,56.18,56.66,56.14,56.66,4
20150901|2015-04-07 10:00,7,56.89,56.89,56.39,56.39,12
20150901|2015-04-07 10:30,7,56.58,56.69,56.58,56.69,10
20150901|2015-04-07 11:00,7,56.58,56.97,56.58,56.97,187
20150901|2015-04-07 11:30,7,56.89,57.02,56.88,57.02,16
20150901|2015-04-07 12:00,7,56.87,56.87,56.76,56.76,9
20150901|2015-04-07 12:30,7,56.49,56.49,56.45,56.45,3
20150901|2015-04-07 13:00,7,57.08,57.19,57.02,57.16,26
20150901|2015-04-07 13:30,7,57.17,57.17,57.13,57.16,3
20150901|2015-04-08 05:00,8,56.24,56.24,56.24,56.24,4
20150901|2015-04-08 05:30,8,56.07,56.08,56.07,56.07,3
20150901|2015-04-08 07:00,8,56.15,56.15,56.15,56.15,1
20150901|2015-04-08 07:30,8,56.07,56.07,56.07,56.07,3
20150901|2015-04-08 08:00,8,55.9,56.07,55.9,56.07,11
20150901|2015-04-08 08:30,8,56.2,56.27,56.16,56.16,83
20150901|2015-04-08 09:00,8,56.16,56.2,56.16,56.2,43
20150901|2015-04-08 09:30,8,56,56,55.8,55.8,40
20150901|2015-04-08 10:00,8,55.39,55.39,55.18,55.18,2
20150901|2015-04-08 10:30,8,54.93,54.93,54.93,54.93,1
20150901|2015-04-08 11:00,8,55.04,55.18,55,55.18,77
20150901|2015-04-08 11:30,8,54.62,54.62,54.62,54.62,1
20150901|2015-04-08 12:30,8,54.66,54.66,54.66,54.66,1
20150901|2015-04-08 13:00,8,54.62,54.63,54.17,54.22,30
20150901|2015-04-09 04:30,9,55.47,55.47,55.47,55.47,1
20150901|2015-04-09 08:00,9,55.3,55.3,55.3,55.3,1
20150901|2015-04-09 08:30,9,54.93,55.13,54.93,55.13,3
20150901|2015-04-09 09:30,9,54.92,54.92,54.92,54.92,5
20150901|2015-04-09 10:30,9,55.21,55.21,55.15,55.18,7
20150901|2015-04-09 11:00,9,55.14,55.14,55.14,55.14,2
20150901|2015-04-09 11:30,9,55.46,55.46,55.29,55.29,7
20150901|2015-04-09 12:00,9,55.98,56.05,55.72,56.05,36
20150901|2015-04-09 12:30,9,55.63,55.63,55.62,55.62,11
20150901|2015-04-09 13:00,9,55.22,55.22,55.01,55.08,11
20150901|2015-04-09 13:30,9,55.07,55.07,55.07,55.07,5
20150901|2015-04-09 22:00,10,54.98,54.98,54.98,54.98,1
20150901|2015-04-10 05:30,10,54.97,55,54.97,55,36
20150901|2015-04-10 07:30,10,54.99,54.99,54.99,54.99,1
20150901|2015-04-10 08:00,10,55.08,55.48,55.08,55.48,34
20150901|2015-04-10 08:30,10,55.73,55.89,55.73,55.89,2
20150901|2015-04-10 09:30,10,55.86,55.86,55.86,55.86,1
20150901|2015-04-10 10:00,10,55.59,55.79,55.59,55.79,16
20150901|2015-04-10 10:30,10,55.72,55.72,55.67,55.67,27
20150901|2015-04-10 11:00,10,55.77,55.77,55.77,55.77,1
20150901|2015-04-10 11:30,10,55.89,55.89,55.64,55.65,226
20150901|2015-04-10 12:00,10,55.74,56.07,55.74,56.07,192
20150901|2015-04-10 12:30,10,55.81,55.81,55.75,55.75,15
20150901|2015-04-10 13:00,10,55.75,56.09,55.73,56.02,142
20150901|2015-04-10 13:30,10,55.94,55.94,55.92,55.92,4
20150901|2015-04-13 02:30,13,56.81,56.81,56.81,56.81,10
20150901|2015-04-13 03:00,13,56.81,56.91,56.81,56.85,156
20150901|2015-04-13 07:00,13,56.66,56.66,56.66,56.66,1
20150901|2015-04-13 08:00,13,57,57.05,56.78,56.78,25
20150901|2015-04-13 08:30,13,56.82,56.82,56.59,56.64,12
20150901|2015-04-13 09:00,13,56.45,56.47,56.33,56.35,6
20150901|2015-04-13 09:30,13,56.31,56.31,56.15,56.15,8
20150901|2015-04-13 10:30,13,56.27,56.27,56.27,56.27,1
20150901|2015-04-13 11:00,13,56.21,56.23,56.21,56.21,30
20150901|2015-04-13 11:30,13,56.3,56.44,56.3,56.44,2
20150901|2015-04-13 12:30,13,56.56,56.56,56.56,56.56,7
20150901|2015-04-13 13:00,13,56.56,56.6,56.55,56.55,44
20150901|2015-04-13 13:30,13,56.26,56.26,56.26,56.26,1
20150901|2015-04-13 21:30,14,56.73,56.73,56.68,56.69,3
20150901|2015-04-14 01:00,14,56.5,56.5,56.5,56.5,9
20150901|2015-04-14 03:30,14,56.63,56.63,56.63,56.63,1
20150901|2015-04-14 04:00,14,56.5,56.5,56.5,56.5,11
20150901|2015-04-14 08:00,14,56.94,56.94,56.79,56.79,10
20150901|2015-04-14 08:30,14,56.9,56.92,56.9,56.9,7
20150901|2015-04-14 09:00,14,57.01,57.07,56.92,56.92,15
20150901|2015-04-14 09:30,14,56.98,57.25,56.98,57.25,31
20150901|2015-04-14 10:00,14,57.09,57.09,56.87,56.87,13
20150901|2015-04-14 10:30,14,57.1,57.26,57.1,57.22,6
20150901|2015-04-14 11:00,14,57.28,57.39,57.24,57.39,12
20150901|2015-04-14 11:30,14,57.53,57.53,57.53,57.53,9
20150901|2015-04-14 12:00,14,57.36,57.36,57.32,57.32,14
20150901|2015-04-14 12:30,14,57.23,57.23,57.23,57.23,2
20150901|2015-04-14 13:00,14,57.25,57.25,57.16,57.16,4
20150901|2015-04-14 13:30,14,57.2,57.2,57.13,57.13,2
20150901|2015-04-14 15:30,14,57.22,57.45,57.21,57.45,4
20150901|2015-04-14 16:00,14,57.29,57.29,57.29,57.29,1
20150901|2015-04-15 03:30,15,57.68,57.68,57.68,57.68,6
20150901|2015-04-15 04:00,15,57.65,57.65,57.65,57.65,1
20150901|2015-04-15 05:00,15,57.63,57.63,57.62,57.62,2
20150901|2015-04-15 05:30,15,57.43,57.43,57.43,57.43,1
20150901|2015-04-15 07:30,15,57.47,57.47,57.47,57.47,1
20150901|2015-04-15 08:00,15,57.54,57.54,57.43,57.43,3
20150901|2015-04-15 08:30,15,57.45,57.48,57.44,57.44,13
20150901|2015-04-15 09:00,15,57.61,57.61,57.54,57.54,2
20150901|2015-04-15 09:30,15,57.92,58.44,57.82,58.32,116
20150901|2015-04-15 10:00,15,58.38,58.38,58.32,58.32,55
20150901|2015-04-15 10:30,15,58.68,58.83,58.64,58.78,62
20150901|2015-04-15 11:00,15,58.89,59.06,58.89,59.04,13
20150901|2015-04-15 11:30,15,59.02,59.14,58.81,59.05,18
20150901|2015-04-15 12:00,15,58.96,59.27,58.96,59.27,5
20150901|2015-04-15 12:30,15,59.31,59.32,59.17,59.17,11
20150901|2015-04-15 13:00,15,59.29,59.73,59.29,59.66,21
20150901|2015-04-15 13:30,15,59.38,59.38,59.38,59.38,1
20150901|2015-04-15 14:00,15,59.15,59.15,59.15,59.15,1
20150901|2015-04-15 23:30,16,59.56,59.56,59.56,59.56,1
20150901|2015-04-16 00:30,16,59.47,59.47,59.47,59.47,1
20150901|2015-04-16 02:30,16,59.26,59.26,59.26,59.26,1
20150901|2015-04-16 03:00,16,59.21,59.21,59.21,59.21,1
20150901|2015-04-16 03:30,16,59.13,59.13,59.13,59.13,1
20150901|2015-04-16 04:30,16,59.54,59.54,59.54,59.54,3
20150901|2015-04-16 05:00,16,59.59,59.59,58.86,58.86,5
20150901|2015-04-16 05:30,16,58.81,58.81,58.81,58.81,1
20150901|2015-04-16 07:00,16,58.82,58.82,58.82,58.82,1
20150901|2015-04-16 07:30,16,58.89,58.95,58.89,58.95,2
20150901|2015-04-16 08:00,16,59.36,59.36,59.36,59.36,12
20150901|2015-04-16 08:30,16,59.32,59.32,59.22,59.22,9
20150901|2015-04-16 09:00,16,59.15,59.32,59.03,59.22,7
20150901|2015-04-16 10:00,16,59.13,59.13,59.13,59.13,2
20150901|2015-04-16 10:30,16,59.36,59.36,59.26,59.26,10
20150901|2015-04-16 11:00,16,59.48,59.69,59.48,59.69,3
20150901|2015-04-16 11:30,16,59.63,59.88,59.63,59.87,21
20150901|2015-04-16 12:00,16,59.86,60.21,59.86,60.21,5
20150901|2015-04-16 12:30,16,60.41,60.81,60.41,60.81,21
20150901|2015-04-16 13:00,16,60.7,60.7,60.27,60.47,9
20150901|2015-04-16 19:30,17,59.92,59.92,59.92,59.92,1
20150901|2015-04-17 01:30,17,59.85,59.85,59.85,59.85,1
20150901|2015-04-17 03:30,17,59.59,59.59,59.59,59.59,1
20150901|2015-04-17 05:00,17,59.98,60,59.92,59.98,4
20150901|2015-04-17 05:30,17,59.69,59.69,59.69,59.69,1
20150901|2015-04-17 07:30,17,60.04,60.06,60.02,60.03,6
20150901|2015-04-17 08:00,17,59.98,60.02,59.98,60.02,4
20150901|2015-04-17 08:30,17,60.16,60.16,60.16,60.16,1
20150901|2015-04-17 09:00,17,60.27,60.27,60.27,60.27,1
20150901|2015-04-17 09:30,17,60.34,60.5,60.29,60.29,5
20150901|2015-04-17 10:00,17,60.13,60.13,60.13,60.13,1
20150901|2015-04-17 10:30,17,59.84,59.88,59.84,59.86,3
20150901|2015-04-17 11:00,17,59.85,59.95,59.82,59.95,24
20150901|2015-04-17 12:00,17,59.91,59.91,59.91,59.91,1
20150901|2015-04-17 12:30,17,59.73,59.78,59.72,59.78,10
20150901|2015-04-17 13:00,17,59.45,59.63,59.45,59.63,3
20150901|2015-04-17 14:00,17,59.65,59.65,59.65,59.65,1
20150901|2015-04-17 14:30,17,59.94,59.94,59.94,59.94,1
20150901|2015-04-20 03:30,20,59.96,60,59.96,60,2
20150901|2015-04-20 05:00,20,59.96,60.01,59.89,59.89,7
20150901|2015-04-20 06:30,20,58.83,58.83,58.83,58.83,1
20150901|2015-04-20 07:30,20,59.1,59.17,59.1,59.1,7
20150901|2015-04-20 08:00,20,59.38,59.43,59.3,59.41,10
20150901|2015-04-20 08:30,20,59.55,59.79,59.55,59.79,3
20150901|2015-04-20 09:00,20,60.07,60.52,60.07,60.29,24
20150901|2015-04-20 09:30,20,60.44,60.44,60.44,60.44,1
20150901|2015-04-20 10:00,20,60.44,60.44,60.44,60.44,1
20150901|2015-04-20 10:30,20,60.29,60.3,60.06,60.06,4
20150901|2015-04-20 11:30,20,60.18,60.18,60.18,60.18,4
20150901|2015-04-20 12:30,20,60.26,60.26,59.98,59.98,5
20150901|2015-04-20 13:00,20,59.94,60.19,59.94,60.19,7
20150901|2015-04-21 02:00,21,59.64,59.64,59.64,59.64,1
20150901|2015-04-21 03:30,21,59.66,59.66,59.66,59.66,1
20150901|2015-04-21 05:00,21,59.81,60.11,59.8,59.97,11
20150901|2015-04-21 05:30,21,59.99,60,59.98,60,5
20150901|2015-04-21 06:00,21,59.98,59.98,59.9,59.9,3
20150901|2015-04-21 07:30,21,60.11,60.11,59.93,60.06,18
20150901|2015-04-21 08:00,21,60.08,60.08,60.01,60.01,6
20150901|2015-04-21 09:00,21,60.09,60.09,60.07,60.07,2
20150901|2015-04-21 09:30,21,60.18,60.18,59.95,59.95,9
20150901|2015-04-21 10:00,21,59.9,60.02,59.74,59.93,42
20150901|2015-04-21 10:30,21,59.96,59.96,59.75,59.77,44
20150901|2015-04-21 11:00,21,59.91,59.91,59.91,59.91,1
20150901|2015-04-21 11:30,21,60.04,60.04,59.58,59.58,2
20150901|2015-04-21 12:00,21,59.39,59.39,59.39,59.39,1
20150901|2015-04-21 12:30,21,59.32,59.36,59.15,59.16,6
20150901|2015-04-21 13:00,21,59.12,59.17,58.74,58.97,10
20150901|2015-04-21 13:30,21,59.05,59.1,59.05,59.1,18
20150901|2015-04-21 15:30,21,58.92,58.92,58.92,58.92,1
20150901|2015-04-22 03:00,22,58.52,58.52,58.52,58.52,5
20150901|2015-04-22 05:00,22,58.82,58.82,58.71,58.71,14
20150901|2015-04-22 06:00,22,58.85,58.85,58.85,58.85,1
20150901|2015-04-22 07:30,22,59.08,59.15,59.08,59.15,8
20150901|2015-04-22 08:00,22,59.22,59.33,59.16,59.16,13
20150901|2015-04-22 08:30,22,59.16,59.16,59.15,59.15,3
20150901|2015-04-22 09:00,22,58.97,58.97,58.93,58.93,9
20150901|2015-04-22 09:30,22,59.13,59.85,59.12,59.68,12
20150901|2015-04-22 10:00,22,59.63,59.63,59.63,59.63,7
20150901|2015-04-22 11:00,22,59.24,59.24,59.24,59.24,1
20150901|2015-04-22 11:30,22,59.51,59.57,59.51,59.57,6
20150901|2015-04-22 12:30,22,59.22,59.22,59.2,59.2,2
20150901|2015-04-22 13:00,22,59.08,59.08,59.03,59.03,5
20150901|2015-04-22 21:00,23,59.33,59.33,59.33,59.33,1
20150901|2015-04-23 02:30,23,58.77,58.77,58.77,58.77,1
20150901|2015-04-23 03:00,23,58.82,58.82,58.81,58.81,2
20150901|2015-04-23 04:30,23,58.85,58.95,58.83,58.95,7
20150901|2015-04-23 05:00,23,58.97,58.97,58.84,58.93,25
20150901|2015-04-23 05:30,23,58.97,59,58.91,58.92,12
20150901|2015-04-23 06:30,23,59,59.32,59,59.32,7
20150901|2015-04-23 07:00,23,59.36,59.36,59.36,59.36,1
20150901|2015-04-23 07:30,23,59.31,59.68,59.31,59.63,13
20150901|2015-04-23 08:00,23,59.62,59.64,59.49,59.61,22
20150901|2015-04-23 08:30,23,59.55,60.03,59.55,60.02,20
20150901|2015-04-23 09:00,23,60.16,60.41,60.16,60.37,52
20150901|2015-04-23 09:30,23,60.53,60.76,60.41,60.41,15
20150901|2015-04-23 10:30,23,60.86,60.86,60.79,60.86,14
20150901|2015-04-23 11:00,23,60.56,60.56,60.52,60.52,3
20150901|2015-04-23 12:00,23,60.97,61.22,60.94,60.94,27
20150901|2015-04-23 12:30,23,60.85,60.85,60.72,60.72,2
20150901|2015-04-23 13:00,23,60.8,60.8,60.64,60.64,10
20150901|2015-04-23 13:30,23,60.53,60.53,60.53,60.53,3
20150901|2015-04-23 15:00,23,60.45,60.45,60.45,60.45,1
20150901|2015-04-24 02:30,24,60.5,60.5,60.48,60.48,5
20150901|2015-04-24 03:30,24,60.71,60.71,60.71,60.71,1
20150901|2015-04-24 07:00,24,60.6,60.6,60.6,60.6,2
20150901|2015-04-24 07:30,24,60.55,60.9,60.55,60.76,11
20150901|2015-04-24 08:00,24,60.65,60.65,60.06,60.06,15
20150901|2015-04-24 08:30,24,60.11,60.26,60.07,60.26,21
20150901|2015-04-24 09:00,24,60,60.05,60,60.05,33
20150901|2015-04-24 09:30,24,60.27,60.39,59.97,59.97,23
20150901|2015-04-24 10:30,24,60.27,60.34,60.27,60.33,4
20150901|2015-04-24 11:00,24,60.44,60.44,60.44,60.44,1
20150901|2015-04-24 11:30,24,60.42,60.42,60.42,60.42,1
20150901|2015-04-24 12:00,24,60.31,60.31,60.31,60.31,2
20150901|2015-04-24 12:30,24,60.28,60.44,60.12,60.12,5
20150901|2015-04-24 13:00,24,60.28,60.55,60.28,60.53,9
20150901|2015-04-24 13:30,24,60.5,60.55,60.5,60.55,3
20150901|2015-04-24 14:00,24,60.47,60.47,60.47,60.47,15
20150901|2015-04-24 14:30,24,60.46,60.46,60.45,60.45,12
20150901|2015-04-26 22:00,27,60.19,60.19,60.19,60.19,1
20150901|2015-04-27 01:00,27,60.28,60.28,60.28,60.28,1
20150901|2015-04-27 01:30,27,60.24,60.24,60.18,60.18,2
20150901|2015-04-27 02:30,27,60.27,60.27,60.27,60.27,1
20150901|2015-04-27 04:00,27,60.21,60.21,60.21,60.21,2
20150901|2015-04-27 04:30,27,60.03,60.03,60,60,6
20150901|2015-04-27 05:00,27,60.11,60.11,60.07,60.1,9
20150901|2015-04-27 05:30,27,60.26,60.26,60.26,60.26,1
20150901|2015-04-27 06:00,27,60.34,60.39,60.31,60.31,11
20150901|2015-04-27 06:30,27,60.31,60.31,60.3,60.3,3
20150901|2015-04-27 07:00,27,60.4,60.4,60.13,60.13,6
20150901|2015-04-27 07:30,27,60.11,60.11,60.11,60.11,1
20150901|2015-04-27 08:00,27,60.31,60.74,60.31,60.74,29
20150901|2015-04-27 09:00,27,60.55,60.75,60.54,60.54,12
20150901|2015-04-27 09:30,27,60.24,60.24,60.24,60.24,1
20150901|2015-04-27 10:00,27,60.14,60.28,60.1,60.22,9
20150901|2015-04-27 10:30,27,60.36,60.49,60.33,60.49,4
20150901|2015-04-27 11:00,27,60.51,60.57,60.51,60.57,2
20150901|2015-04-27 11:30,27,60.33,60.33,60.33,60.33,2
20150901|2015-04-27 12:00,27,60.2,60.2,60.2,60.2,1
20150901|2015-04-27 12:30,27,60,60,59.94,59.94,3
20150901|2015-04-27 13:00,27,59.89,59.89,59.89,59.89,1
20150901|2015-04-27 13:30,27,60.19,60.19,60.19,60.19,1
20150901|2015-04-27 14:30,27,60.02,60.02,60.02,60.02,1
20150901|2015-04-27 15:00,27,60,60.05,60,60.05,2
20150901|2015-04-27 15:30,27,59.73,59.73,59.7,59.7,6
20150901|2015-04-27 19:00,28,59.88,59.88,59.88,59.88,1
20150901|2015-04-27 23:30,28,59.36,59.36,59.36,59.36,1
20150901|2015-04-28 01:00,28,59.47,59.47,59.47,59.47,1
20150901|2015-04-28 03:30,28,59.8,59.8,59.8,59.8,1
20150901|2015-04-28 04:30,28,59.97,59.97,59.97,59.97,1
20150901|2015-04-28 05:00,28,59.94,59.98,59.86,59.93,12
20150901|2015-04-28 05:30,28,59.92,59.92,59.89,59.91,5
20150901|2015-04-28 07:30,28,60.17,60.17,60.11,60.11,5
20150901|2015-04-28 08:00,28,60.09,60.09,60.01,60.01,11
20150901|2015-04-28 09:00,28,60.11,60.57,60.09,60.39,29
20150901|2015-04-28 09:30,28,60.33,60.33,60.33,60.33,1
20150901|2015-04-28 10:30,28,60.04,60.1,59.92,60.1,46
20150901|2015-04-28 11:00,28,60.01,60.05,60.01,60.05,3
20150901|2015-04-28 11:30,28,60.15,60.17,60.08,60.08,3
20150901|2015-04-28 12:30,28,60.07,60.1,60.07,60.1,17
20150901|2015-04-28 13:00,28,60.06,60.09,59.92,59.92,4
20150901|2015-04-28 13:30,28,59.83,59.83,59.82,59.82,11
20150901|2015-04-28 14:30,28,59.76,59.76,59.76,59.76,7
20150901|2015-04-28 15:30,28,59.75,59.75,59.75,59.75,1
20150901|2015-04-29 05:30,29,59.72,59.77,59.72,59.77,61
20150901|2015-04-29 06:30,29,59.68,59.68,59.68,59.68,2
20150901|2015-04-29 07:30,29,59.93,59.94,59.85,59.85,37
20150901|2015-04-29 08:00,29,59.89,59.89,59.75,59.8,12
20150901|2015-04-29 08:30,29,60.06,60.07,60.05,60.05,21
20150901|2015-04-29 09:00,29,60.04,60.1,60.04,60.09,3
20150901|2015-04-29 09:30,29,60.38,60.87,60.3,60.78,33
20150901|2015-04-29 10:00,29,61.02,61.1,60.78,61.1,42
20150901|2015-04-29 10:30,29,61.12,61.38,61.1,61.33,15
20150901|2015-04-29 11:00,29,61.3,61.33,61.19,61.31,11
20150901|2015-04-29 11:30,29,61.34,61.77,61.34,61.63,9
20150901|2015-04-29 12:00,29,61.45,61.61,61.45,61.61,7
20150901|2015-04-29 12:30,29,61.54,61.54,61.29,61.29,8
20150901|2015-04-29 13:00,29,61.3,61.3,60.88,60.96,37
20150901|2015-04-29 13:30,29,60.81,60.81,60.77,60.77,2
20150901|2015-04-29 14:00,29,60.76,60.97,60.76,60.9,7
20150901|2015-04-29 14:30,29,60.85,60.85,60.85,60.85,1
20150901|2015-04-30 03:30,30,61.48,61.48,61.39,61.4,13
20150901|2015-04-30 05:00,30,61.18,61.18,61.07,61.07,43
20150901|2015-04-30 06:30,30,61.34,61.34,61.34,61.34,1
20150901|2015-04-30 07:30,30,61.21,61.39,61.16,61.26,52
20150901|2015-04-30 08:00,30,61.36,61.41,60.88,61.01,43
20150901|2015-04-30 08:30,30,60.87,60.94,60.75,60.83,11
20150901|2015-04-30 09:00,30,60.99,61.21,60.87,61.18,18
20150901|2015-04-30 09:30,30,61.04,61.04,60.86,60.99,9
20150901|2015-04-30 10:00,30,60.98,61.26,60.98,61.23,7
20150901|2015-04-30 10:30,30,61.31,61.31,61.2,61.3,7
20150901|2015-04-30 11:00,30,61.43,61.45,61.43,61.45,2
20150901|2015-04-30 11:30,30,61.32,61.32,61.31,61.31,5
20150901|2015-04-30 12:00,30,61.54,61.54,61.47,61.47,21
20150901|2015-04-30 12:30,30,61.4,61.71,61.4,61.59,27
20150901|2015-04-30 13:00,30,61.63,61.84,61.62,61.74,30
20150901|2015-04-30 13:30,30,61.63,61.63,61.5,61.5,5
20150901|2015-04-30 14:00,30,61.64,61.64,61.64,61.64,10
20150901|2015-04-30 14:30,30,61.65,61.65,61.65,61.65,5
20150901|2015-05-01 03:30,1,61.65,61.65,61.63,61.63,3
20150901|2015-05-01 04:30,1,61.75,61.77,61.75,61.77,3
20150901|2015-05-01 05:00,1,61.71,61.71,61.7,61.7,2
20150901|2015-05-01 07:30,1,61.42,61.45,61.41,61.45,4
20150901|2015-05-01 08:00,1,61.56,61.56,61.46,61.46,2
20150901|2015-05-01 08:30,1,61.38,61.38,61.31,61.32,5
20150901|2015-05-01 09:00,1,61.48,61.48,61.18,61.18,25
20150901|2015-05-01 09:30,1,61.21,61.21,61.21,61.21,1
20150901|2015-05-01 10:00,1,61.19,61.19,61.04,61.04,14
20150901|2015-05-01 10:30,1,61.18,61.18,61.15,61.15,2
20150901|2015-05-01 11:00,1,61.05,61.05,61.05,61.05,2
20150901|2015-05-01 12:00,1,61.13,61.15,61.11,61.11,36
20150901|2015-05-01 12:30,1,61.25,61.25,61.11,61.13,37
20150901|2015-05-01 13:00,1,61.13,61.64,61.12,61.59,58
20150901|2015-05-01 13:30,1,61.56,61.56,61.56,61.56,2
20150901|2015-05-01 14:00,1,61.59,61.65,61.59,61.65,7
20150901|2015-05-04 05:00,4,61.79,61.79,61.76,61.76,12
20150901|2015-05-04 05:30,4,61.69,61.69,61.69,61.69,1
20150901|2015-05-04 06:30,4,61.89,61.89,61.86,61.86,6
20150901|2015-05-04 07:00,4,61.88,61.9,61.83,61.83,5
20150901|2015-05-04 07:30,4,61.9,62,61.89,61.97,13
20150901|2015-05-04 08:00,4,61.98,61.98,61.38,61.38,15
20150901|2015-05-04 08:30,4,61.3,61.31,61.21,61.3,7
20150901|2015-05-04 09:00,4,61.16,61.17,61.07,61.07,9
20150901|2015-05-04 09:30,4,61.16,61.16,61.16,61.16,1
20150901|2015-05-04 10:00,4,61.18,61.24,61.18,61.24,5
20150901|2015-05-04 10:30,4,61.3,61.32,61.25,61.32,8
20150901|2015-05-04 11:00,4,61.24,61.45,61.24,61.34,32
20150901|2015-05-04 11:30,4,61.24,61.24,61.19,61.19,5
20150901|2015-05-04 12:00,4,61.28,61.3,61.16,61.16,4
20150901|2015-05-04 14:00,4,61.36,61.36,61.35,61.35,2
20150901|2015-05-04 14:30,4,61.36,61.36,61.36,61.36,1
20150901|2015-05-05 05:00,5,61.76,61.76,61.76,61.76,1
20150901|2015-05-05 06:30,5,62.06,62.06,62.06,62.06,4
20150901|2015-05-05 07:00,5,62.27,62.43,62.27,62.42,28
20150901|2015-05-05 07:30,5,62.67,62.73,62.55,62.69,131
20150901|2015-05-05 08:00,5,62.57,62.99,62.54,62.82,31
20150901|2015-05-05 08:30,5,62.75,62.89,62.58,62.87,34
20150901|2015-05-05 09:00,5,62.83,62.91,62.63,62.84,10
20150901|2015-05-05 09:30,5,63.01,63.16,63.01,63.16,6
20150901|2015-05-05 10:00,5,63.02,63.02,62.93,62.93,3
20150901|2015-05-05 10:30,5,62.99,62.99,62.98,62.99,10
20150901|2015-05-05 11:00,5,63.1,63.1,62.98,62.98,5
20150901|2015-05-05 11:30,5,62.88,62.99,62.88,62.99,3
20150901|2015-05-05 12:00,5,62.93,63.02,62.93,63.02,2
20150901|2015-05-05 12:30,5,62.84,62.84,62.84,62.84,1
20150901|2015-05-05 13:00,5,62.58,62.58,62.58,62.58,2
20150901|2015-05-05 13:30,5,62.51,62.51,62.51,62.51,1
20150901|2015-05-05 15:00,5,62.52,62.53,62.52,62.53,3
20150901|2015-05-05 15:30,5,62.66,62.87,62.66,62.87,2
20150901|2015-05-05 22:00,6,63.34,63.4,63.34,63.4,11
20150901|2015-05-05 22:30,6,63.46,63.57,63.46,63.57,24
20150901|2015-05-06 03:30,6,63.69,63.69,63.69,63.69,1
20150901|2015-05-06 04:00,6,63.73,63.73,63.73,63.73,2
20150901|2015-05-06 06:30,6,63.71,63.71,63.71,63.71,6
20150901|2015-05-06 07:30,6,63.92,63.95,63.92,63.95,2
20150901|2015-05-06 08:00,6,63.92,64,63.85,63.85,19
20150901|2015-05-06 08:30,6,63.9,64.06,63.84,64.06,4
20150901|2015-05-06 09:00,6,63.92,64,63.92,63.92,8
20150901|2015-05-06 09:30,6,64.04,64.42,63.47,63.47,61
20150901|2015-05-06 10:00,6,63.51,63.71,63.21,63.21,21
20150901|2015-05-06 10:30,6,63.08,63.1,62.68,63.04,37
20150901|2015-05-06 11:30,6,63.28,63.3,63.28,63.3,10
20150901|2015-05-06 12:30,6,62.78,62.78,62.78,62.78,1
20150901|2015-05-06 13:00,6,62.67,62.67,62.67,62.67,1
20150901|2015-05-06 14:30,6,62.65,62.65,62.65,62.65,1
20150901|2015-05-06 15:00,6,62.6,62.61,62.58,62.58,3
20150901|2015-05-06 19:00,7,62.41,62.41,62.41,62.41,1
20150901|2015-05-06 19:30,7,62.35,62.35,62.35,62.35,2
20150901|2015-05-06 20:30,7,62.33,62.33,62.33,62.33,1
20150901|2015-05-06 21:30,7,62.34,62.34,62.32,62.33,3
20150901|2015-05-06 22:00,7,62.39,62.39,62.39,62.39,1
20150901|2015-05-07 05:00,7,62.93,62.94,62.61,62.61,6
20150901|2015-05-07 05:30,7,62.73,62.73,62.73,62.73,1
20150901|2015-05-07 06:30,7,63,63,63,63,1
20150901|2015-05-07 07:00,7,63,63,63,63,1
20150901|2015-05-07 07:30,7,62.86,62.86,62.81,62.81,2
20150901|2015-05-07 08:00,7,62.32,62.49,62.32,62.49,42
20150901|2015-05-07 08:30,7,62.17,62.25,61.75,61.86,38
20150901|2015-05-07 09:00,7,61.87,61.89,61.27,61.27,17
20150901|2015-05-07 09:30,7,61.24,61.45,61.2,61.2,14
20150901|2015-05-07 10:00,7,61.3,61.6,61.3,61.6,15
20150901|2015-05-07 10:30,7,61.58,61.67,61.43,61.64,113
20150901|2015-05-07 11:00,7,61.67,61.7,61.54,61.6,18
20150901|2015-05-07 11:30,7,61.57,61.57,61.46,61.47,3
20150901|2015-05-07 12:00,7,61.24,61.24,60.83,60.92,53
20150901|2015-05-07 12:30,7,61,61.03,60.72,60.76,25
20150901|2015-05-07 13:00,7,60.69,60.77,60.55,60.77,26
20150901|2015-05-07 13:30,7,60.85,60.85,60.7,60.7,7
20150901|2015-05-07 14:00,7,60.65,60.65,60.65,60.65,2
20150901|2015-05-07 14:30,7,60.67,60.67,60.67,60.67,1
20150901|2015-05-07 22:30,8,60.6,60.6,60.58,60.58,8
20150901|2015-05-08 01:00,8,60.32,60.32,60.14,60.19,18
20150901|2015-05-08 01:30,8,60.58,60.58,60.58,60.58,1
20150901|2015-05-08 03:30,8,60.89,60.89,60.89,60.89,1
20150901|2015-05-08 06:00,8,61.02,61.02,61.02,61.02,1
20150901|2015-05-08 07:00,8,61.28,61.28,61.28,61.28,2
20150901|2015-05-08 07:30,8,61.32,61.55,61.1,61.55,25
20150901|2015-05-08 08:00,8,61.47,61.47,60.81,60.81,41
20150901|2015-05-08 08:30,8,60.63,60.76,60.15,60.35,34
20150901|2015-05-08 09:00,8,60.33,60.4,59.9,59.94,8
20150901|2015-05-08 09:30,8,59.93,60.07,59.93,60.02,26
20150901|2015-05-08 10:00,8,60.34,60.99,60.33,60.99,7
20150901|2015-05-08 10:30,8,60.98,61.21,60.98,61.1,5
20150901|2015-05-08 11:30,8,60.96,60.96,60.84,60.84,11
20150901|2015-05-08 12:00,8,61.19,61.19,61.19,61.19,1
20150901|2015-05-08 12:30,8,61.21,61.21,61.17,61.17,2
20150901|2015-05-08 13:00,8,61.02,61.2,61.02,61.18,14
20150901|2015-05-08 13:30,8,61.15,61.15,61.15,61.15,1
20150901|2015-05-10 17:00,11,61.06,61.06,61.06,61.06,1
20150901|2015-05-11 04:00,11,60.81,60.81,60.81,60.81,2
20150901|2015-05-11 08:00,11,61,61.19,61,61.19,21
20150901|2015-05-11 08:30,11,61.29,61.47,61.19,61.29,43
20150901|2015-05-11 09:00,11,60.95,60.95,60.95,60.95,1
20150901|2015-05-11 09:30,11,61.15,61.15,61.03,61.13,5
20150901|2015-05-11 10:00,11,60.88,60.9,60.61,60.61,22
20150901|2015-05-11 10:30,11,60.6,60.77,60.6,60.77,12
20150901|2015-05-11 11:30,11,61.14,61.14,60.98,60.98,24
20150901|2015-05-11 12:00,11,60.96,60.96,60.96,60.96,1
20150901|2015-05-11 13:00,11,61.19,61.21,61.14,61.16,17
20150901|2015-05-12 01:00,12,61.04,61.04,61.04,61.04,1
20150901|2015-05-12 02:30,12,61.43,61.44,61.43,61.44,5
20150901|2015-05-12 03:00,12,61.48,61.48,61.48,61.48,1
20150901|2015-05-12 04:00,12,61.94,61.94,61.94,61.94,6
20150901|2015-05-12 05:00,12,62.22,62.22,62.21,62.21,6
20150901|2015-05-12 06:30,12,62.13,62.13,62.13,62.13,5
20150901|2015-05-12 07:30,12,61.98,61.98,61.98,61.98,5
20150901|2015-05-12 08:00,12,61.88,61.88,61.42,61.42,5
20150901|2015-05-12 08:30,12,61.44,61.74,61.44,61.74,8
20150901|2015-05-12 09:00,12,61.85,61.85,61.85,61.85,2
20150901|2015-05-12 10:00,12,61.87,62.21,61.87,62.21,76
20150901|2015-05-12 10:30,12,62.17,62.93,62.17,62.73,20
20150901|2015-05-12 11:00,12,62.73,62.73,62.44,62.44,8
20150901|2015-05-12 11:30,12,62.4,62.52,62.4,62.52,6
20150901|2015-05-12 12:00,12,62.64,62.64,62.32,62.32,3
20150901|2015-05-12 12:30,12,62.3,62.35,62.15,62.15,4
20150901|2015-05-12 13:00,12,62.3,62.62,62.3,62.55,18
20150901|2015-05-12 13:30,12,62.58,62.58,62.37,62.37,2
20150901|2015-05-12 15:30,12,62.48,62.92,62.48,62.9,58
20150901|2015-05-13 01:00,13,63,63,63,63,5
20150901|2015-05-13 03:00,13,63.17,63.17,63.17,63.17,1
20150901|2015-05-13 03:30,13,63.14,63.14,63.14,63.14,5
20150901|2015-05-13 04:00,13,63.15,63.15,63.15,63.15,3
20150901|2015-05-13 04:30,13,63.23,63.23,63.23,63.23,3
20150901|2015-05-13 06:30,13,62.92,62.92,62.92,62.92,1
20150901|2015-05-13 07:00,13,63.05,63.12,63.05,63.12,61
20150901|2015-05-13 07:30,13,63.07,63.2,63.07,63.2,60
20150901|2015-05-13 08:00,13,62.95,63.05,62.95,63.05,4
20150901|2015-05-13 08:30,13,62.95,63.14,62.95,63.14,3
20150901|2015-05-13 09:00,13,63.08,63.08,63.02,63.07,26
20150901|2015-05-13 09:30,13,63.4,63.51,62.37,62.42,90
20150901|2015-05-13 10:00,13,62.42,62.71,62.42,62.68,9
20150901|2015-05-13 10:30,13,62.8,62.8,62.68,62.68,2
20150901|2015-05-13 11:00,13,62.83,63,62.83,63,7
20150901|2015-05-13 11:30,13,63.01,63.08,63.01,63.05,4
20150901|2015-05-13 12:00,13,63.12,63.13,63.01,63.01,3
20150901|2015-05-13 12:30,13,62.84,62.87,62.71,62.87,3
20150901|2015-05-13 13:00,13,62.28,62.47,62.27,62.27,29
20150901|2015-05-13 13:30,13,62.26,62.26,62.06,62.06,4
20150901|2015-05-13 14:30,13,61.87,61.87,61.87,61.87,1
20150901|2015-05-13 15:00,13,61.93,61.94,61.93,61.93,10
20150901|2015-05-14 04:30,14,62.25,62.25,62.25,62.25,2
20150901|2015-05-14 05:00,14,62.64,62.64,62.62,62.62,3
20150901|2015-05-14 05:30,14,62.51,62.51,62.45,62.45,2
20150901|2015-05-14 06:00,14,62.47,62.47,62.47,62.47,1
20150901|2015-05-14 07:00,14,62.51,62.51,62.21,62.21,3
20150901|2015-05-14 07:30,14,62.13,62.13,62.13,62.13,1
20150901|2015-05-14 08:00,14,62.18,62.18,62.18,62.18,1
20150901|2015-05-14 08:30,14,62.39,62.39,62.39,62.39,1
20150901|2015-05-14 09:00,14,62.53,62.58,62.31,62.38,8
20150901|2015-05-14 09:30,14,62.25,62.25,61.98,62.09,26
20150901|2015-05-14 10:30,14,61.89,61.93,61.5,61.5,24
20150901|2015-05-14 11:00,14,61.4,61.54,61.4,61.5,9
20150901|2015-05-14 11:30,14,61.59,61.65,61.32,61.35,135
20150901|2015-05-14 12:00,14,61.47,61.47,61.39,61.46,3
20150901|2015-05-14 12:30,14,61.5,61.5,61.44,61.49,20
20150901|2015-05-14 13:00,14,61.57,61.76,61.54,61.72,13
20150901|2015-05-15 03:00,15,61.41,61.41,61.41,61.41,2
20150901|2015-05-15 07:00,15,61.38,61.38,61.3,61.3,5
20150901|2015-05-15 07:30,15,61.36,61.36,61.01,61.02,84
20150901|2015-05-15 08:00,15,60.85,60.86,60.54,60.54,13
20150901|2015-05-15 08:30,15,60.46,60.5,60.22,60.5,144
20150901|2015-05-15 09:00,15,60.5,60.85,60.5,60.82,23
20150901|2015-05-15 09:30,15,60.77,61.16,60.77,61.15,55
20150901|2015-05-15 10:00,15,61.41,61.41,61.05,61.05,25
20150901|2015-05-15 10:30,15,61.12,61.3,61.12,61.26,9
20150901|2015-05-15 11:00,15,61.17,61.26,61.15,61.2,9
20150901|2015-05-15 11:30,15,61.14,61.32,61.14,61.29,5
20150901|2015-05-15 12:00,15,61.28,61.34,61.28,61.34,101
20150901|2015-05-15 12:30,15,61.36,61.4,61.18,61.36,9
20150901|2015-05-15 13:00,15,61.36,61.37,61.35,61.35,7
20150901|2015-05-15 13:30,15,61.47,61.53,61.47,61.49,4
20150901|2015-05-15 14:00,15,61.51,61.51,61.51,61.51,1
20150901|2015-05-18 04:30,18,61.48,61.49,61.48,61.49,4
20150901|2015-05-18 05:00,18,61.55,61.56,61.42,61.47,10
20150901|2015-05-18 07:00,18,62.07,62.08,61.86,61.86,15
20150901|2015-05-18 07:30,18,61.73,61.74,61.73,61.74,9
20150901|2015-05-18 08:00,18,61.56,61.6,61.18,61.2,8
20150901|2015-05-18 08:30,18,61.22,61.38,61.17,61.3,18
20150901|2015-05-18 09:00,18,61.3,61.49,61.18,61.36,12
20150901|2015-05-18 09:30,18,60.96,61.08,60.95,61.08,12
20150901|2015-05-18 10:00,18,61.02,61.02,60.91,60.91,42
20150901|2015-05-18 10:30,18,60.9,60.9,60.9,60.9,1
20150901|2015-05-18 11:00,18,60.95,61.02,60.95,61.02,15
20150901|2015-05-18 11:30,18,61.05,61.08,61.05,61.08,6
20150901|2015-05-18 12:30,18,60.82,60.82,60.82,60.82,12
20150901|2015-05-18 13:00,18,60.74,61.03,60.57,60.93,26
20150901|2015-05-18 13:30,18,60.93,61.07,60.89,61.05,7
20150901|2015-05-18 14:00,18,61.12,61.17,61.12,61.13,7
20150901|2015-05-18 19:00,19,60.97,60.97,60.97,60.97,1
20150901|2015-05-19 01:30,19,60.72,60.72,60.71,60.71,20
20150901|2015-05-19 02:00,19,60.63,60.63,60.33,60.38,58
20150901|2015-05-19 02:30,19,60.41,60.41,60.34,60.36,12
20150901|2015-05-19 03:00,19,60.42,60.5,60.19,60.4,27
20150901|2015-05-19 03:30,19,60.4,60.45,60.36,60.45,31
20150901|2015-05-19 04:00,19,60.44,60.5,60.34,60.34,27
20150901|2015-05-19 05:30,19,60.35,60.5,60.35,60.5,10
20150901|2015-05-19 06:00,19,60.59,60.61,60.46,60.46,9
20150901|2015-05-19 06:30,19,60.46,60.46,60.28,60.3,17
20150901|2015-05-19 07:00,19,60.27,60.28,60.15,60.15,20
20150901|2015-05-19 07:30,19,60.12,60.13,59.74,59.77,161
20150901|2015-05-19 08:00,19,59.68,59.91,59.65,59.91,58
20150901|2015-05-19 08:30,19,59.76,59.95,59.63,59.7,185
20150901|2015-05-19 09:00,19,59.75,59.75,59.36,59.38,81
20150901|2015-05-19 09:30,19,59.46,59.49,59.25,59.26,75
20150901|2015-05-19 10:00,19,59.2,59.38,59.18,59.32,45
20150901|2015-05-19 10:30,19,59.36,59.51,59.12,59.12,77
20150901|2015-05-19 11:00,19,59.17,59.21,59.17,59.21,4
20150901|2015-05-19 11:30,19,59.2,59.21,58.87,58.94,131
20150901|2015-05-19 12:00,19,58.95,58.97,58.84,58.96,245
20150901|2015-05-19 12:30,19,58.94,59.04,58.88,58.88,297
20150901|2015-05-19 13:00,19,58.83,58.92,58.73,58.81,161
20150901|2015-05-19 13:30,19,58.8,58.91,58.8,58.88,10
20150901|2015-05-19 14:00,19,58.9,58.94,58.87,58.87,3
20150901|2015-05-19 14:30,19,58.88,58.89,58.88,58.89,2
20150901|2015-05-19 15:30,19,59.1,59.1,59.1,59.1,1
20150901|2015-05-19 19:00,20,59.11,59.11,59.11,59.11,2
20150901|2015-05-19 19:30,20,59.14,59.14,59.14,59.14,1
20150901|2015-05-19 20:00,20,59.23,59.23,59.23,59.23,1
20150901|2015-05-20 01:00,20,59.13,59.13,59.13,59.13,1
20150901|2015-05-20 01:30,20,59.13,59.16,59.13,59.14,38
20150901|2015-05-20 02:00,20,59.31,59.48,59.26,59.34,86
20150901|2015-05-20 02:30,20,59.31,59.61,59.31,59.52,66
20150901|2015-05-20 03:00,20,59.55,59.67,59.55,59.6,111
20150901|2015-05-20 03:30,20,59.57,59.57,59.39,59.39,25
20150901|2015-05-20 04:00,20,59.39,59.42,59.39,59.42,21
20150901|2015-05-20 04:30,20,59.43,59.43,59.33,59.33,5
20150901|2015-05-20 05:00,20,59.36,59.36,59.36,59.36,1
20150901|2015-05-20 05:30,20,59.39,59.43,59.32,59.32,23
20150901|2015-05-20 06:00,20,59.38,59.38,59.32,59.32,5
20150901|2015-05-20 07:00,20,59.37,59.37,59.18,59.19,21
20150901|2015-05-20 07:30,20,59.41,59.43,59.41,59.42,7
20150901|2015-05-20 08:00,20,59.5,59.56,59.38,59.51,93
20150901|2015-05-20 08:30,20,59.52,59.65,59.44,59.46,71
20150901|2015-05-20 09:00,20,59.46,59.59,59.46,59.49,42
20150901|2015-05-20 09:30,20,59.65,59.65,59.1,59.41,77
20150901|2015-05-20 10:00,20,59.6,59.71,59.36,59.36,27
20150901|2015-05-20 10:30,20,59.5,59.59,59.39,59.39,10
20150901|2015-05-20 11:00,20,59.54,59.67,59.48,59.67,55
20150901|2015-05-20 11:30,20,59.65,59.65,59.5,59.58,11
20150901|2015-05-20 12:00,20,59.6,59.61,59.46,59.61,23
20150901|2015-05-20 12:30,20,59.59,59.69,59.59,59.63,14
20150901|2015-05-20 13:00,20,59.66,59.76,59.39,59.75,79
20150901|2015-05-20 13:30,20,59.73,59.73,59.67,59.69,11
20150901|2015-05-21 01:30,21,59.9,59.9,59.9,59.9,1
20150901|2015-05-21 02:00,21,60.02,60.07,60.02,60.03,37
20150901|2015-05-21 02:30,21,60,60,60,60,5
20150901|2015-05-21 03:00,21,59.95,59.97,59.95,59.97,5
20150901|2015-05-21 03:30,21,60.06,60.38,60.06,60.37,43
20150901|2015-05-21 04:00,21,60.36,60.37,60.36,60.37,6
20150901|2015-05-21 05:00,21,60.4,60.48,60.39,60.48,27
20150901|2015-05-21 05:30,21,60.45,60.57,60.45,60.57,14
20150901|2015-05-21 06:30,21,60.32,60.32,60.31,60.31,4
20150901|2015-05-21 07:00,21,60.32,60.33,60.16,60.16,9
20150901|2015-05-21 07:30,21,60.32,60.41,60.28,60.41,4
20150901|2015-05-21 08:00,21,60.44,60.77,60.41,60.68,140
20150901|2015-05-21 08:30,21,60.62,60.69,60.51,60.62,70
20150901|2015-05-21 09:00,21,60.62,61.06,60.59,60.9,124
20150901|2015-05-21 09:30,21,61.05,61.24,61.03,61.24,17
20150901|2015-05-21 10:00,21,61.29,61.4,61.13,61.27,36
20150901|2015-05-21 10:30,21,61.37,61.51,61.26,61.26,39
20150901|2015-05-21 11:00,21,61.38,61.5,61.29,61.38,18
20150901|2015-05-21 11:30,21,61.43,61.54,61.42,61.43,79
20150901|2015-05-21 12:00,21,61.33,61.33,61.06,61.07,20
20150901|2015-05-21 12:30,21,60.99,61.14,60.95,60.95,11
20150901|2015-05-21 13:00,21,61.03,61.43,61.02,61.38,25
20150901|2015-05-21 13:30,21,61.37,61.45,61.37,61.42,10
20150901|2015-05-21 15:00,21,61.35,61.35,61.35,61.35,2
20150901|2015-05-21 16:30,21,61.34,61.34,61.34,61.34,1
20150901|2015-05-22 01:30,22,61.33,61.33,61.33,61.33,3
20150901|2015-05-22 02:00,22,61.3,61.3,61.29,61.29,2
20150901|2015-05-22 02:30,22,61.11,61.11,61.01,61.01,43
20150901|2015-05-22 03:00,22,61.12,61.12,61.12,61.12,4
20150901|2015-05-22 03:30,22,61.18,61.18,61.17,61.17,10
20150901|2015-05-22 04:00,22,61.17,61.17,61.17,61.17,5
20150901|2015-05-22 04:30,22,60.94,60.97,60.94,60.94,12
20150901|2015-05-22 05:00,22,61.12,61.12,61.11,61.11,4
20150901|2015-05-22 05:30,22,60.82,60.82,60.78,60.78,19
20150901|2015-05-22 06:30,22,60.82,60.82,60.82,60.82,1
20150901|2015-05-22 07:30,22,60.73,60.73,60.42,60.52,62
20150901|2015-05-22 08:00,22,60.52,60.52,60.06,60.17,168
20150901|2015-05-22 08:30,22,60.15,60.75,60.15,60.75,119
20150901|2015-05-22 09:00,22,60.67,60.67,60.5,60.54,20
20150901|2015-05-22 09:30,22,60.54,60.64,60.54,60.59,6
20150901|2015-05-22 10:00,22,60.38,60.55,60.29,60.55,26
20150901|2015-05-22 10:30,22,60.39,60.46,60.38,60.46,11
20150901|2015-05-22 11:00,22,60.45,60.45,60.39,60.4,17
20150901|2015-05-22 11:30,22,60.37,60.41,60.32,60.32,54
20150901|2015-05-22 12:00,22,60.34,60.47,60.29,60.29,18
20150901|2015-05-22 12:30,22,60.32,60.32,60.31,60.32,6
20150901|2015-05-22 13:00,22,60.62,60.65,60.4,60.4,15
20150901|2015-05-22 13:30,22,60.4,60.44,60.38,60.43,9
20150901|2015-05-22 14:30,22,60.56,60.56,60.56,60.56,1
20150901|2015-05-25 00:00,25,60.43,60.43,60.43,60.43,1
20150901|2015-05-25 02:00,25,60.49,60.62,60.49,60.62,3
20150901|2015-05-25 02:30,25,60.5,60.5,60.5,60.5,1
20150901|2015-05-25 03:00,25,60.04,60.04,59.85,59.93,7
20150901|2015-05-25 04:30,25,59.94,59.94,59.94,59.94,1
20150901|2015-05-25 05:30,25,60.25,60.26,60.25,60.26,2
20150901|2015-05-25 06:00,25,59.95,59.95,59.95,59.95,1
20150901|2015-05-25 07:00,25,60.04,60.1,59.95,60.1,57
20150901|2015-05-25 08:00,25,60.01,60.01,60.01,60.01,4
20150901|2015-05-25 08:30,25,60.24,60.24,60.24,60.24,3
20150901|2015-05-25 09:00,25,60.01,60.04,60,60.04,9
20150901|2015-05-25 09:30,25,60.16,60.41,60.16,60.41,4
20150901|2015-05-25 10:00,25,60.52,60.86,60.52,60.85,3
20150901|2015-05-25 10:30,25,60.74,60.97,60.72,60.97,37
20150901|2015-05-25 11:00,25,60.57,60.58,60.54,60.58,5
20150901|2015-05-25 11:30,25,60.55,60.55,60.52,60.54,6
20150901|2015-05-25 12:00,25,60.67,60.78,60.67,60.78,21
20150901|2015-05-26 01:30,26,60.25,60.25,60.25,60.25,35
20150901|2015-05-26 02:00,26,60.16,60.16,60.15,60.15,2
20150901|2015-05-26 03:00,26,60.01,60.01,59.94,59.97,8
20150901|2015-05-26 03:30,26,60.07,60.07,59.97,59.97,5
20150901|2015-05-26 05:00,26,60.01,60.03,60.01,60.03,2
20150901|2015-05-26 05:30,26,60.07,60.07,60.07,60.07,5
20150901|2015-05-26 06:00,26,60.08,60.08,60.08,60.08,1
20150901|2015-05-26 06:30,26,60.02,60.02,60.02,60.02,2
20150901|2015-05-26 07:00,26,59.97,59.97,59.74,59.74,12
20150901|2015-05-26 07:30,26,59.67,59.67,59.37,59.38,35
20150901|2015-05-26 08:00,26,59.32,59.32,59.15,59.32,79
20150901|2015-05-26 08:30,26,59.22,59.54,59.22,59.5,107
20150901|2015-05-26 09:00,26,59.35,59.46,59.1,59.1,47
20150901|2015-05-26 09:30,26,59.09,59.23,59.03,59.18,27
20150901|2015-05-26 10:00,26,59.08,59.08,58.85,58.88,58
20150901|2015-05-26 10:30,26,58.81,58.94,58.81,58.89,37
20150901|2015-05-26 11:00,26,58.84,59,58.79,58.84,36
20150901|2015-05-26 11:30,26,58.88,58.88,58.47,58.53,21
20150901|2015-05-26 12:00,26,58.55,58.6,58.48,58.59,10
20150901|2015-05-26 12:30,26,58.67,58.83,58.67,58.83,2
20150901|2015-05-26 13:00,26,58.86,58.86,58.7,58.76,214
20150901|2015-05-26 13:30,26,58.77,58.88,58.77,58.88,13
20150901|2015-05-26 22:30,27,59.11,59.11,59.11,59.11,1
20150901|2015-05-27 01:30,27,59.37,59.39,59.37,59.39,10
20150901|2015-05-27 02:00,27,59.39,59.43,59.39,59.43,53
20150901|2015-05-27 02:30,27,59.37,59.37,59.37,59.37,3
20150901|2015-05-27 03:00,27,59.33,59.52,59.33,59.52,33
20150901|2015-05-27 04:30,27,59.26,59.26,59.26,59.26,1
20150901|2015-05-27 05:00,27,59.27,59.27,59,59,62
20150901|2015-05-27 05:30,27,58.96,58.98,58.85,58.97,37
20150901|2015-05-27 06:30,27,59.13,59.13,58.92,58.92,6
20150901|2015-05-27 07:00,27,58.78,58.81,58.69,58.69,14
20150901|2015-05-27 07:30,27,58.5,58.5,58.32,58.38,40
20150901|2015-05-27 08:00,27,58.41,58.44,58.16,58.26,88
20150901|2015-05-27 08:30,27,58.22,58.95,58.22,58.76,139
20150901|2015-05-27 09:00,27,58.8,58.8,58.54,58.54,17
20150901|2015-05-27 09:30,27,58.5,58.57,58.25,58.37,15
20150901|2015-05-27 10:00,27,58.53,58.72,58.45,58.65,84
20150901|2015-05-27 10:30,27,58.69,58.92,58.59,58.59,123
20150901|2015-05-27 11:00,27,58.46,58.49,58.46,58.49,2
20150901|2015-05-27 11:30,27,58.44,58.44,58.35,58.36,14
20150901|2015-05-27 12:00,27,58.35,58.35,58.2,58.35,83
20150901|2015-05-27 12:30,27,58.43,58.45,58.36,58.36,7
20150901|2015-05-27 13:00,27,58.16,58.16,57.97,58.08,22
20150901|2015-05-27 13:30,27,58.1,58.1,58.05,58.06,5
20150901|2015-05-27 15:30,27,58.19,58.25,58.19,58.25,3
20150901|2015-05-28 01:00,28,58.27,58.36,58.27,58.35,3
20150901|2015-05-28 01:30,28,58.46,58.46,58.43,58.43,21
20150901|2015-05-28 02:00,28,58.24,58.24,58.24,58.24,1
20150901|2015-05-28 02:30,28,58.2,58.2,58.2,58.2,15
20150901|2015-05-28 03:00,28,58.42,58.51,58.39,58.42,49
20150901|2015-05-28 03:30,28,58.28,58.39,58.19,58.37,99
20150901|2015-05-28 04:00,28,58.33,58.35,58.22,58.22,77
20150901|2015-05-28 05:30,28,58.18,58.18,58.18,58.18,2
20150901|2015-05-28 06:00,28,58.06,58.06,58.04,58.04,11
20150901|2015-05-28 06:30,28,57.94,58.09,57.92,58.07,13
20150901|2015-05-28 07:00,28,58.04,58.09,57.96,58.05,70
20150901|2015-05-28 07:30,28,58.15,58.31,57.66,57.72,117
20150901|2015-05-28 08:00,28,57.65,57.71,57.48,57.53,66
20150901|2015-05-28 08:30,28,57.54,57.55,57.39,57.48,70
20150901|2015-05-28 09:00,28,57.41,57.69,57.37,57.69,102
20150901|2015-05-28 09:30,28,57.41,57.41,57.1,57.12,93
20150901|2015-05-28 10:00,28,57.52,57.8,57.37,57.7,134
20150901|2015-05-28 10:30,28,57.67,57.94,57.67,57.8,52
20150901|2015-05-28 11:00,28,57.52,57.57,57.52,57.55,11
20150901|2015-05-28 11:30,28,57.44,57.58,57.41,57.58,33
20150901|2015-05-28 12:00,28,57.58,57.76,57.58,57.7,18
20150901|2015-05-28 12:30,28,57.71,57.85,57.71,57.85,5
20150901|2015-05-28 13:00,28,57.59,58.24,57.57,58.24,93
20150901|2015-05-28 13:30,28,58.23,58.34,58.23,58.34,16
20150901|2015-05-28 19:30,29,58.84,58.84,58.84,58.84,5
20150901|2015-05-28 20:00,29,58.84,58.88,58.8,58.88,60
20150901|2015-05-28 21:00,29,58.82,58.88,58.82,58.85,26
20150901|2015-05-28 23:00,29,58.8,58.8,58.76,58.76,35
20150901|2015-05-29 01:30,29,58.59,58.59,58.59,58.59,5
20150901|2015-05-29 02:00,29,58.65,58.68,58.52,58.68,41
20150901|2015-05-29 02:30,29,58.77,58.9,58.77,58.81,26
20150901|2015-05-29 03:00,29,58.88,59.03,58.69,58.69,151
20150901|2015-05-29 03:30,29,58.74,58.97,58.69,58.97,40
20150901|2015-05-29 04:00,29,58.85,58.97,58.85,58.97,8
20150901|2015-05-29 05:30,29,58.88,58.9,58.86,58.86,9
20150901|2015-05-29 06:00,29,58.81,58.82,58.75,58.79,20
20150901|2015-05-29 06:30,29,58.97,59.14,58.97,59.05,18
20150901|2015-05-29 07:00,29,58.79,58.92,58.79,58.92,7
20150901|2015-05-29 07:30,29,58.8,58.8,58.35,58.35,120
20150901|2015-05-29 08:00,29,58.32,58.54,58.23,58.51,85
20150901|2015-05-29 08:30,29,58.52,58.96,58.52,58.93,135
20150901|2015-05-29 09:00,29,58.95,59.61,58.83,59.61,139
20150901|2015-05-29 09:30,29,59.55,59.76,59.49,59.63,188
20150901|2015-05-29 10:00,29,59.75,60.02,59.75,59.99,146
20150901|2015-05-29 10:30,29,60.03,60.21,59.87,59.96,72
20150901|2015-05-29 11:00,29,59.96,60.04,59.96,60.01,26
20150901|2015-05-29 11:30,29,60.28,60.35,60.28,60.32,312
20150901|2015-05-29 12:00,29,60.35,60.9,60.34,60.9,318
20150901|2015-05-29 12:30,29,60.63,61,60.63,60.86,43
20150901|2015-05-29 13:00,29,61.02,61.12,60.75,60.84,44
20150901|2015-05-29 13:30,29,60.6,60.61,60.49,60.52,19
20150901|2015-05-29 14:00,29,60.67,60.67,60.65,60.67,18
20150901|2015-05-31 17:00,1,60.52,60.52,60.52,60.52,1
20150901|2015-06-01 01:00,1,60.34,60.34,60.34,60.34,1
20150901|2015-06-01 02:00,1,60.2,60.2,60.17,60.17,3
20150901|2015-06-01 02:30,1,60.02,60.02,60.02,60.02,1
20150901|2015-06-01 03:00,1,60.26,60.26,60.16,60.16,2
20150901|2015-06-01 03:30,1,60.15,60.21,60.14,60.16,7
20150901|2015-06-01 04:00,1,60.1,60.22,60.1,60.22,3
20150901|2015-06-01 05:30,1,60.06,60.06,60.06,60.06,5
20150901|2015-06-01 06:00,1,60.11,60.11,60.11,60.11,1
20150901|2015-06-01 06:30,1,60,60.2,60,60.2,2
20150901|2015-06-01 07:00,1,60.17,60.34,60.17,60.34,21
20150901|2015-06-01 07:30,1,60.43,60.43,60.2,60.2,5
20150901|2015-06-01 08:00,1,60.11,60.66,60.1,60.66,69
20150901|2015-06-01 08:30,1,60.69,60.89,60.49,60.82,74
20150901|2015-06-01 09:00,1,60.82,60.95,60.42,60.42,205
20150901|2015-06-01 09:30,1,60.31,60.37,60.19,60.2,21
20150901|2015-06-01 10:00,1,60.08,60.08,59.8,59.93,101
20150901|2015-06-01 10:30,1,59.94,60.07,59.94,60.07,7
20150901|2015-06-01 11:00,1,60.07,60.21,59.99,59.99,24
20150901|2015-06-01 11:30,1,59.98,60.08,59.92,60.01,26
20150901|2015-06-01 12:00,1,60.04,60.36,60.03,60.3,23
20150901|2015-06-01 12:30,1,60.49,60.56,60.28,60.28,36
20150901|2015-06-01 13:00,1,60.23,60.71,60.2,60.65,71
20150901|2015-06-01 13:30,1,60.61,60.61,60.57,60.57,18
20150901|2015-06-01 14:00,1,60.58,60.58,60.58,60.58,2
20150901|2015-06-01 14:30,1,60.7,60.7,60.7,60.7,2
20150901|2015-06-01 16:00,1,60.67,60.67,60.67,60.67,1
20150901|2015-06-02 02:00,2,60.9,61.2,60.9,61.2,126
20150901|2015-06-02 02:30,2,61.14,61.23,61.08,61.08,14
20150901|2015-06-02 03:00,2,61.17,61.52,61.17,61.36,266
20150901|2015-06-02 03:30,2,61.39,61.55,61.28,61.28,20
20150901|2015-06-02 04:00,2,61.45,61.45,61.2,61.2,10
20150901|2015-06-02 05:00,2,61.33,61.4,61.14,61.14,106
20150901|2015-06-02 06:00,2,61.37,61.46,61.37,61.46,7
20150901|2015-06-02 07:00,2,61.45,61.53,61.13,61.13,69
20150901|2015-06-02 07:30,2,61.14,61.17,60.79,61.1,146
20150901|2015-06-02 08:00,2,61.06,61.59,61.02,61.25,93
20150901|2015-06-02 08:30,2,61.25,61.25,60.97,61.03,80
20150901|2015-06-02 09:00,2,60.91,61.08,60.88,61.08,20
20150901|2015-06-02 09:30,2,61.2,61.48,61.2,61.41,29
20150901|2015-06-02 10:00,2,61.41,61.41,61.37,61.4,5
20150901|2015-06-02 10:30,2,61.26,61.45,61.19,61.45,6
20150901|2015-06-02 11:00,2,61.39,61.64,61.39,61.6,27
20150901|2015-06-02 11:30,2,61.68,61.98,61.68,61.98,209
20150901|2015-06-02 12:00,2,61.93,61.94,61.73,61.8,120
20150901|2015-06-02 12:30,2,61.69,61.77,61.69,61.77,8
20150901|2015-06-02 13:00,2,61.73,61.73,61.55,61.69,34
20150901|2015-06-02 13:30,2,61.72,61.79,61.71,61.76,9
20150901|2015-06-02 14:00,2,61.72,61.76,61.72,61.76,34
20150901|2015-06-02 15:30,2,61.58,61.77,61.44,61.6,7
20150901|2015-06-02 16:00,2,61.41,61.41,61.4,61.4,3
20150901|2015-06-02 16:30,2,61.41,61.41,61.37,61.37,17
20150901|2015-06-03 02:00,3,61.15,61.15,61.13,61.13,2
20150901|2015-06-03 03:00,3,61.07,61.15,61.07,61.15,3
20150901|2015-06-03 03:30,3,61.06,61.06,60.92,60.92,4
20150901|2015-06-03 04:00,3,61,61,60.61,60.68,96
20150901|2015-06-03 04:30,3,60.59,60.59,60.24,60.38,17
20150901|2015-06-03 05:00,3,60.31,60.4,60.31,60.4,7
20150901|2015-06-03 05:30,3,60.41,60.41,60.36,60.36,3
20150901|2015-06-03 06:30,3,60.51,61.19,60.51,60.73,70
20150901|2015-06-03 07:00,3,60.61,60.86,60.6,60.86,10
20150901|2015-06-03 07:30,3,60.66,60.66,60.51,60.51,12
20150901|2015-06-03 08:00,3,60.86,61.12,60.73,61.03,16
20150901|2015-06-03 08:30,3,61.22,61.28,61.22,61.27,3
20150901|2015-06-03 09:00,3,61.15,61.24,61.15,61.24,9
20150901|2015-06-03 09:30,3,61.45,61.68,60.81,61.01,103
20150901|2015-06-03 10:00,3,60.71,60.95,60.71,60.89,25
20150901|2015-06-03 10:30,3,60.78,60.78,60.54,60.64,90
20150901|2015-06-03 11:00,3,60.67,60.67,60.56,60.56,5
20150901|2015-06-03 11:30,3,60.43,60.43,60.24,60.31,158
20150901|2015-06-03 12:00,3,60.35,60.35,59.97,60,24
20150901|2015-06-03 12:30,3,60.04,60.08,59.91,60.07,24
20150901|2015-06-03 13:00,3,60.14,60.34,60.08,60.16,38
20150901|2015-06-03 13:30,3,60.17,60.22,60.17,60.21,12
20150901|2015-06-04 01:30,4,59.77,59.77,59.73,59.73,3
20150901|2015-06-04 02:00,4,60.04,60.04,60.03,60.03,2
20150901|2015-06-04 02:30,4,59.99,59.99,59.99,59.99,3
20150901|2015-06-04 04:30,4,60.29,60.29,60.25,60.29,12
20150901|2015-06-04 05:30,4,60.28,60.28,60.28,60.28,2
20150901|2015-06-04 06:30,4,60.23,60.23,60.23,60.23,7
20150901|2015-06-04 07:00,4,60.13,60.14,60.13,60.14,9
20150901|2015-06-04 07:30,4,59.94,59.94,59.92,59.94,5
20150901|2015-06-04 08:00,4,59.79,59.79,59.41,59.48,41
20150901|2015-06-04 08:30,4,59.65,59.65,59.13,59.19,210
20150901|2015-06-04 09:00,4,59.24,59.34,58.84,58.97,179
20150901|2015-06-04 09:30,4,58.82,58.91,58.72,58.75,281
20150901|2015-06-04 10:00,4,58.57,58.78,58.57,58.65,21
20150901|2015-06-04 10:30,4,58.65,58.93,58.65,58.93,62
20150901|2015-06-04 11:00,4,58.6,58.71,58.54,58.55,69
20150901|2015-06-04 11:30,4,58.54,58.61,58.54,58.57,94
20150901|2015-06-04 12:00,4,58.61,58.61,58.57,58.57,17
20150901|2015-06-04 12:30,4,58.68,58.68,58.5,58.56,32
20150901|2015-06-04 13:00,4,58.66,58.79,58.6,58.61,30
20150901|2015-06-04 13:30,4,58.62,58.71,58.62,58.66,13
20150901|2015-06-04 14:30,4,58.87,58.87,58.76,58.76,15
20150901|2015-06-04 15:00,4,58.65,58.65,58.65,58.65,1
20150901|2015-06-04 19:00,5,58.6,58.62,58.58,58.6,9
20150901|2015-06-04 19:30,5,58.61,58.62,58.58,58.58,3
20150901|2015-06-04 20:00,5,58.6,58.6,58.6,58.6,1
20150901|2015-06-04 20:30,5,58.61,58.61,58.61,58.61,2
20150901|2015-06-04 21:00,5,58.64,58.64,58.63,58.64,4
20150901|2015-06-04 21:30,5,58.6,58.6,58.6,58.6,2
20150901|2015-06-05 00:00,5,58.66,58.66,58.66,58.66,3
20150901|2015-06-05 00:30,5,58.66,58.66,58.6,58.6,4
20150901|2015-06-05 01:00,5,58.72,58.72,58.22,58.22,21
20150901|2015-06-05 01:30,5,58.23,58.3,58.16,58.22,18
20150901|2015-06-05 02:00,5,58.31,58.34,58.08,58.16,41
20150901|2015-06-05 02:30,5,58.19,58.29,58.13,58.2,10
20150901|2015-06-05 03:00,5,58.05,58.05,58.05,58.05,1
20150901|2015-06-05 03:30,5,58.11,58.25,58.1,58.1,6
20150901|2015-06-05 04:00,5,58.13,58.46,58.1,58.45,11
20150901|2015-06-05 04:30,5,58.34,58.34,58.19,58.19,4
20150901|2015-06-05 05:00,5,58.41,58.48,58.41,58.48,8
20150901|2015-06-05 05:30,5,58.29,58.29,58.25,58.25,5
20150901|2015-06-05 06:00,5,58.59,58.66,58.59,58.66,5
20150901|2015-06-05 06:30,5,58.94,59.29,58.87,58.91,50
20150901|2015-06-05 07:00,5,59.02,59.24,58.83,59.24,27
20150901|2015-06-05 07:30,5,59.24,59.24,58.71,58.71,19
20150901|2015-06-05 08:00,5,58.64,58.64,57.55,57.59,148
20150901|2015-06-05 08:30,5,57.67,58.34,57.62,58.34,114
20150901|2015-06-05 09:00,5,58.47,58.76,58.41,58.46,38
20150901|2015-06-05 09:30,5,58.46,58.78,58.46,58.66,20
20150901|2015-06-05 10:00,5,58.63,58.96,58.63,58.66,37
20150901|2015-06-05 10:30,5,58.64,58.64,58.44,58.45,29
20150901|2015-06-05 11:00,5,58.56,58.68,58.45,58.45,12
20150901|2015-06-05 11:30,5,58.37,58.44,58.36,58.44,3
20150901|2015-06-05 12:00,5,58.56,59.15,58.56,58.86,43
20150901|2015-06-05 12:30,5,58.91,59.14,58.82,59.14,21
20150901|2015-06-05 13:00,5,59.18,59.89,58.94,59.89,152
20150901|2015-06-05 13:30,5,59.87,59.96,59.76,59.76,38
20150901|2015-06-05 15:00,5,59.63,59.63,59.63,59.63,12
20150901|2015-06-07 22:00,8,59.24,59.24,59.24,59.24,1
20150901|2015-06-08 00:30,8,59.38,59.39,59.37,59.37,12
20150901|2015-06-08 01:00,8,59.36,59.36,59.36,59.36,1
20150901|2015-06-08 01:30,8,59.67,59.68,59.67,59.68,9
20150901|2015-06-08 02:30,8,59.49,59.49,59.42,59.43,4
20150901|2015-06-08 03:00,8,59.57,59.57,59.57,59.57,5
20150901|2015-06-08 03:30,8,59.57,59.57,59.54,59.57,13
20150901|2015-06-08 04:00,8,59.52,59.52,59.52,59.52,1
20150901|2015-06-08 04:30,8,59.47,59.51,59.47,59.49,4
20150901|2015-06-08 05:00,8,59.42,59.42,59.42,59.42,1
20150901|2015-06-08 06:30,8,59.4,59.4,59.19,59.19,2
20150901|2015-06-08 07:00,8,59.32,59.58,59.3,59.53,10
20150901|2015-06-08 07:30,8,59.65,59.65,59.35,59.39,6
20150901|2015-06-08 08:00,8,59.47,59.49,59.16,59.2,25
20150901|2015-06-08 08:30,8,59.31,59.63,59.21,59.63,24
20150901|2015-06-08 09:00,8,59.52,59.54,59.32,59.32,45
20150901|2015-06-08 09:30,8,59.38,59.38,59.38,59.38,1
20150901|2015-06-08 10:00,8,59.39,59.39,59.28,59.28,4
20150901|2015-06-08 10:30,8,59.29,59.29,58.98,59.09,19
20150901|2015-06-08 11:00,8,58.95,58.95,58.82,58.9,17
20150901|2015-06-08 11:30,8,58.81,58.82,58.69,58.75,11
20150901|2015-06-08 12:00,8,58.92,59.02,58.85,58.85,15
20150901|2015-06-08 12:30,8,58.87,59.06,58.87,59.06,4
20150901|2015-06-08 13:00,8,59,59.06,58.92,58.97,64
20150901|2015-06-08 13:30,8,58.91,58.98,58.9,58.98,17
20150901|2015-06-09 01:30,9,59.2,59.2,59.2,59.2,1
20150901|2015-06-09 02:00,9,59.3,59.3,59.21,59.21,4
20150901|2015-06-09 02:30,9,59.17,59.17,59.17,59.17,1
20150901|2015-06-09 03:30,9,59.44,59.69,59.43,59.67,12
20150901|2015-06-09 04:00,9,59.6,59.65,59.6,59.65,5
20150901|2015-06-09 04:30,9,59.58,59.58,59.58,59.58,3
20150901|2015-06-09 05:30,9,59.79,60.15,59.78,60.15,19
20150901|2015-06-09 06:00,9,60.15,60.21,60.14,60.14,18
20150901|2015-06-09 06:30,9,60.22,60.22,60.22,60.22,3
20150901|2015-06-09 07:00,9,60.05,60.05,59.92,59.92,14
20150901|2015-06-09 07:30,9,59.98,60.32,59.95,60.32,28
20150901|2015-06-09 08:00,9,60.38,60.68,60.35,60.59,27
20150901|2015-06-09 08:30,9,60.59,60.73,60.47,60.69,73
20150901|2015-06-09 09:00,9,60.7,60.77,60.54,60.77,63
20150901|2015-06-09 09:30,9,60.82,61,60.82,60.85,83
20150901|2015-06-09 10:00,9,60.86,60.95,60.59,60.59,93
20150901|2015-06-09 10:30,9,60.63,60.85,60.63,60.73,28
20150901|2015-06-09 11:00,9,60.77,60.88,60.64,60.66,13
20150901|2015-06-09 11:30,9,60.74,60.76,60.74,60.74,5
20150901|2015-06-09 12:00,9,60.81,61.08,60.81,60.96,50
20150901|2015-06-09 12:30,9,60.97,60.97,60.92,60.92,7
20150901|2015-06-09 13:00,9,60.93,61.17,60.93,60.95,58
20150901|2015-06-09 13:30,9,60.92,60.92,60.74,60.8,19
20150901|2015-06-09 14:00,9,60.76,60.76,60.76,60.76,1
20150901|2015-06-09 15:00,9,60.73,60.73,60.73,60.73,1
20150901|2015-06-09 15:30,9,60.78,61.37,60.78,61.25,22
20150901|2015-06-09 16:00,9,61.31,61.31,61.29,61.29,15
20150901|2015-06-09 16:30,9,61.29,61.31,61.29,61.3,4
20150901|2015-06-09 19:00,10,61.3,61.3,61.3,61.3,1
20150901|2015-06-09 21:30,10,61.61,61.68,61.61,61.68,7
20150901|2015-06-09 23:30,10,61.59,61.59,61.59,61.59,2
20150901|2015-06-10 00:00,10,61.67,61.67,61.67,61.67,1
20150901|2015-06-10 00:30,10,61.73,61.73,61.71,61.71,18
20150901|2015-06-10 02:00,10,61.73,61.73,61.7,61.7,11
20150901|2015-06-10 02:30,10,61.62,61.62,61.62,61.62,1
20150901|2015-06-10 03:00,10,61.79,62.35,61.79,62.35,25
20150901|2015-06-10 03:30,10,62.29,62.29,62.12,62.16,31
20150901|2015-06-10 04:00,10,62.14,62.14,62.07,62.09,49
20150901|2015-06-10 05:00,10,62.1,62.1,62.05,62.05,3
20150901|2015-06-10 05:30,10,62.22,62.22,61.97,62,33
20150901|2015-06-10 06:00,10,62,62.26,62,62.19,42
20150901|2015-06-10 06:30,10,62.19,62.36,62.18,62.3,179
20150901|2015-06-10 07:00,10,62.3,62.39,62.3,62.38,61
20150901|2015-06-10 07:30,10,62.36,62.37,62.07,62.08,18
20150901|2015-06-10 08:00,10,62.14,62.45,62.13,62.45,97
20150901|2015-06-10 08:30,10,62.25,62.25,62,62.04,132
20150901|2015-06-10 09:00,10,62.04,62.04,61.85,61.98,61
20150901|2015-06-10 09:30,10,62.01,62.33,61.63,61.95,178
20150901|2015-06-10 10:00,10,61.9,61.9,61.59,61.63,13
20150901|2015-06-10 10:30,10,61.51,61.51,61.3,61.41,71
20150901|2015-06-10 11:00,10,61.3,61.67,61.3,61.67,17
20150901|2015-06-10 11:30,10,61.67,61.75,61.67,61.73,16
20150901|2015-06-10 12:00,10,61.7,61.8,61.46,61.8,28
20150901|2015-06-10 12:30,10,61.72,61.72,61.51,61.51,5
20150901|2015-06-10 13:00,10,61.63,62.22,61.62,62.11,90
20150901|2015-06-10 13:30,10,62.06,62.12,61.93,61.94,16
20150901|2015-06-10 23:00,11,61.78,61.78,61.77,61.77,7
20150901|2015-06-11 02:00,11,61.79,62.04,61.79,62.04,5
20150901|2015-06-11 03:00,11,62.11,62.11,62.03,62.03,3
20150901|2015-06-11 03:30,11,61.93,61.96,61.8,61.8,8
20150901|2015-06-11 04:00,11,61.87,61.89,61.51,61.55,49
20150901|2015-06-11 04:30,11,61.56,61.56,61.53,61.53,8
20150901|2015-06-11 05:30,11,61.49,61.49,61.37,61.37,4
20150901|2015-06-11 06:00,11,61.37,61.37,61.21,61.21,9
20150901|2015-06-11 06:30,11,61.42,61.5,61.35,61.41,7
20150901|2015-06-11 07:00,11,61.44,61.65,61.44,61.65,6
20150901|2015-06-11 07:30,11,61.52,61.54,61.45,61.45,4
20150901|2015-06-11 08:00,11,61.54,61.97,61.52,61.92,13
20150901|2015-06-11 08:30,11,61.66,61.67,61.46,61.63,37
20150901|2015-06-11 09:00,11,61.61,61.62,61.42,61.57,49
20150901|2015-06-11 09:30,11,61.44,61.44,61.04,61.14,65
20150901|2015-06-11 10:00,11,61.11,61.25,61.04,61.05,8
20150901|2015-06-11 10:30,11,61.19,61.38,61.19,61.24,27
20150901|2015-06-11 11:00,11,61.21,61.36,61.21,61.36,13
20150901|2015-06-11 11:30,11,61.31,61.36,61.3,61.35,19
20150901|2015-06-11 12:00,11,61.32,61.58,61.29,61.54,11
20150901|2015-06-11 12:30,11,61.61,61.71,61.47,61.47,41
20150901|2015-06-11 13:00,11,61.59,61.7,61.53,61.59,44
20150901|2015-06-11 13:30,11,61.57,61.59,61.56,61.56,66
20150901|2015-06-11 14:00,11,61.5,61.51,61.5,61.51,9
20150901|2015-06-11 14:30,11,61.49,61.49,61.49,61.49,1
20150901|2015-06-12 01:30,12,61.08,61.08,61,61,3
20150901|2015-06-12 02:30,12,60.99,60.99,60.96,60.96,8
20150901|2015-06-12 03:00,12,60.92,60.99,60.92,60.99,3
20150901|2015-06-12 03:30,12,60.88,60.88,60.88,60.88,5
20150901|2015-06-12 04:00,12,60.78,60.78,60.78,60.78,1
20150901|2015-06-12 05:00,12,60.95,60.95,60.95,60.95,1
20150901|2015-06-12 06:00,12,61.14,61.14,61.08,61.08,2
20150901|2015-06-12 06:30,12,61.04,61.04,60.85,60.85,2
20150901|2015-06-12 07:00,12,60.85,60.85,60.8,60.8,6
20150901|2015-06-12 07:30,12,61.05,61.05,61.05,61.05,6
20150901|2015-06-12 08:00,12,60.82,60.97,60.73,60.77,28
20150901|2015-06-12 08:30,12,60.83,61.21,60.79,61.14,20
20150901|2015-06-12 09:00,12,61.06,61.09,60.62,60.65,48
20150901|2015-06-12 09:30,12,60.61,60.92,60.61,60.92,16
20150901|2015-06-12 10:00,12,60.93,61.01,60.93,61.01,15
20150901|2015-06-12 10:30,12,60.79,60.81,60.73,60.81,8
20150901|2015-06-12 11:00,12,60.78,60.92,60.78,60.91,23
20150901|2015-06-12 11:30,12,60.97,61.02,60.97,61.02,2
20150901|2015-06-12 12:00,12,61.09,61.16,60.97,61,40
20150901|2015-06-12 12:30,12,61.02,61.02,60.85,60.95,18
20150901|2015-06-12 13:00,12,61.04,61.13,60.75,60.75,64
20150901|2015-06-12 13:30,12,60.74,60.78,60.71,60.78,44
20150901|2015-06-14 17:00,15,60.57,60.57,60.46,60.46,6
20150901|2015-06-15 00:30,15,60.52,60.52,60.52,60.52,1
20150901|2015-06-15 02:00,15,60.65,60.65,60.65,60.65,1
20150901|2015-06-15 02:30,15,60.72,60.75,60.61,60.61,6
20150901|2015-06-15 03:00,15,60.52,60.54,60.52,60.52,8
20150901|2015-06-15 03:30,15,60.51,60.54,60.51,60.54,3
20150901|2015-06-15 04:00,15,60.37,60.37,60.26,60.26,8
20150901|2015-06-15 04:30,15,60.24,60.24,60.03,60.03,5
20150901|2015-06-15 05:00,15,59.89,59.99,59.89,59.99,6
20150901|2015-06-15 05:30,15,60.05,60.05,60.05,60.05,1
20150901|2015-06-15 06:00,15,60.01,60.01,59.93,59.94,11
20150901|2015-06-15 06:30,15,59.93,59.98,59.93,59.98,9
20150901|2015-06-15 07:00,15,60.06,60.06,59.83,59.83,7
20150901|2015-06-15 07:30,15,59.91,59.98,59.91,59.98,5
20150901|2015-06-15 08:00,15,59.61,59.89,59.58,59.83,51
20150901|2015-06-15 08:30,15,59.92,60.21,59.92,60.13,31
20150901|2015-06-15 09:00,15,60.17,60.32,59.98,60.28,42
20150901|2015-06-15 09:30,15,60.27,60.43,60.18,60.36,56
20150901|2015-06-15 10:00,15,60.32,60.38,60.18,60.25,41
20150901|2015-06-15 10:30,15,60.25,60.6,60.25,60.46,71
20150901|2015-06-15 11:00,15,60.47,60.47,60.34,60.43,10
20150901|2015-06-15 11:30,15,60.31,60.37,60.31,60.37,9
20150901|2015-06-15 12:00,15,60.37,60.38,60.26,60.35,28
20150901|2015-06-15 12:30,15,60.37,60.55,60.33,60.49,61
20150901|2015-06-15 13:00,15,60.59,60.59,60.34,60.4,167
20150901|2015-06-15 13:30,15,60.39,60.45,60.36,60.36,26
20150901|2015-06-15 14:00,15,60.44,60.47,60.4,60.4,13
20150901|2015-06-15 14:30,15,60.49,60.49,60.49,60.49,1
20150901|2015-06-15 16:30,15,60.5,60.51,60.5,60.51,3
20150901|2015-06-15 20:30,16,60.87,60.96,60.87,60.96,5
20150901|2015-06-15 21:00,16,60.89,60.89,60.89,60.89,1
20150901|2015-06-15 21:30,16,60.89,60.96,60.89,60.96,2
20150901|2015-06-15 22:30,16,60.95,60.95,60.95,60.95,1
20150901|2015-06-15 23:30,16,60.95,60.95,60.95,60.95,1
20150901|2015-06-16 01:00,16,60.95,60.95,60.92,60.92,2
20150901|2015-06-16 01:30,16,60.85,60.85,60.78,60.78,2
20150901|2015-06-16 02:00,16,61.01,61.12,60.98,61.05,15
20150901|2015-06-16 02:30,16,60.87,60.87,60.79,60.79,15
20150901|2015-06-16 03:00,16,60.84,60.84,60.76,60.82,10
20150901|2015-06-16 04:00,16,60.72,60.75,60.55,60.55,7
20150901|2015-06-16 04:30,16,60.45,60.49,60.45,60.48,11
20150901|2015-06-16 05:00,16,60.53,60.58,60.46,60.58,35
20150901|2015-06-16 05:30,16,60.66,60.66,60.61,60.61,3
20150901|2015-06-16 06:00,16,60.58,60.58,60.58,60.58,1
20150901|2015-06-16 07:00,16,60.73,60.73,60.67,60.7,4
20150901|2015-06-16 07:30,16,60.67,60.67,60.47,60.47,29
20150901|2015-06-16 08:00,16,60.49,60.57,60.29,60.57,28
20150901|2015-06-16 08:30,16,60.59,60.74,60.59,60.62,12
20150901|2015-06-16 09:00,16,60.66,60.69,60.49,60.69,16
20150901|2015-06-16 09:30,16,60.66,60.66,60.63,60.63,18
20150901|2015-06-16 10:00,16,60.81,60.87,60.71,60.76,76
20150901|2015-06-16 10:30,16,60.78,60.99,60.76,60.89,46
20150901|2015-06-16 11:00,16,60.88,60.88,60.75,60.75,45
20150901|2015-06-16 11:30,16,60.8,60.8,60.6,60.71,97
20150901|2015-06-16 12:00,16,60.77,60.82,60.7,60.79,61
20150901|2015-06-16 12:30,16,60.79,60.89,60.67,60.89,29
20150901|2015-06-16 13:00,16,60.85,60.99,60.8,60.84,126
20150901|2015-06-16 13:30,16,60.85,60.9,60.83,60.89,16
20150901|2015-06-16 14:00,16,60.88,60.9,60.88,60.9,3
20150901|2015-06-16 14:30,16,60.87,60.87,60.87,60.87,1
20150901|2015-06-16 15:00,16,60.87,60.89,60.87,60.89,2
20150901|2015-06-16 15:30,16,60.98,61.03,60.93,60.93,10
20150901|2015-06-16 22:30,17,60.88,60.9,60.88,60.9,5
20150901|2015-06-16 23:30,17,60.91,60.91,60.91,60.91,2
20150901|2015-06-17 01:00,17,60.95,60.95,60.95,60.95,1
20150901|2015-06-17 02:30,17,60.96,60.96,60.94,60.95,10
20150901|2015-06-17 03:00,17,60.94,61.36,60.94,61.32,38
20150901|2015-06-17 03:30,17,61.32,61.6,61.32,61.5,81
20150901|2015-06-17 04:00,17,61.55,61.71,61.55,61.69,10
20150901|2015-06-17 04:30,17,61.58,61.61,61.58,61.59,5
20150901|2015-06-17 05:00,17,61.91,62.16,61.91,62.01,114
20150901|2015-06-17 05:30,17,62.03,62.03,61.99,61.99,4
20150901|2015-06-17 06:00,17,62.01,62.01,61.82,61.82,40
20150901|2015-06-17 06:30,17,61.89,62.02,61.87,61.96,110
20150901|2015-06-17 07:00,17,61.96,61.98,61.88,61.88,104
20150901|2015-06-17 07:30,17,61.83,61.83,61.76,61.78,19
20150901|2015-06-17 08:00,17,61.92,61.99,61.86,61.88,45
20150901|2015-06-17 08:30,17,61.91,61.91,61.62,61.81,99
20150901|2015-06-17 09:00,17,61.8,62.02,61.8,61.99,39
20150901|2015-06-17 09:30,17,61.84,61.84,60.77,60.92,185
20150901|2015-06-17 10:00,17,60.9,60.94,60.75,60.81,54
20150901|2015-06-17 10:30,17,60.79,60.79,60.11,60.16,89
20150901|2015-06-17 11:00,17,60,60.27,59.83,60.18,76
20150901|2015-06-17 11:30,17,60.16,60.19,59.83,59.92,148
20150901|2015-06-17 12:00,17,59.92,60.05,59.77,60.04,75
20150901|2015-06-17 12:30,17,60.08,60.08,59.84,59.96,178
20150901|2015-06-17 13:00,17,60.03,60.76,60.03,60.59,148
20150901|2015-06-17 13:30,17,60.6,60.79,60.6,60.61,58
20150901|2015-06-17 14:00,17,60.69,60.7,60.65,60.65,10
20150901|2015-06-17 14:30,17,60.63,60.63,60.63,60.63,1
20150901|2015-06-17 15:00,17,60.62,60.62,60.62,60.62,2
20150901|2015-06-18 01:00,18,60.35,60.35,60.35,60.35,3
20150901|2015-06-18 01:30,18,60.27,60.27,60.27,60.27,1
20150901|2015-06-18 02:00,18,60.16,60.39,60.08,60.36,6
20150901|2015-06-18 02:30,18,60.38,60.78,60.38,60.78,14
20150901|2015-06-18 03:00,18,60.93,61.25,60.93,61.15,126
20150901|2015-06-18 03:30,18,61.21,61.46,61.2,61.46,29
20150901|2015-06-18 04:00,18,61.36,61.38,61.36,61.38,3
20150901|2015-06-18 04:30,18,61.33,61.69,61.3,61.67,135
20150901|2015-06-18 05:00,18,61.65,61.65,61.51,61.53,26
20150901|2015-06-18 05:30,18,61.45,61.47,61.36,61.46,25
20150901|2015-06-18 06:00,18,61.47,61.61,61.43,61.61,3
20150901|2015-06-18 06:30,18,61.2,61.2,61.18,61.19,5
20150901|2015-06-18 07:00,18,61.36,61.36,61.21,61.21,7
20150901|2015-06-18 07:30,18,61.26,61.27,61.07,61.07,29
20150901|2015-06-18 08:00,18,61.11,61.2,60.98,61.03,43
20150901|2015-06-18 08:30,18,61.04,61.04,60.54,60.6,89
20150901|2015-06-18 09:00,18,60.65,61.23,60.65,60.84,66
20150901|2015-06-18 09:30,18,60.83,61.11,60.73,61.02,118
20150901|2015-06-18 10:00,18,61.11,61.22,61.05,61.15,120
20150901|2015-06-18 10:30,18,61.18,61.19,60.83,60.9,171
20150901|2015-06-18 11:00,18,60.84,61.11,60.84,61.08,213
20150901|2015-06-18 11:30,18,61.13,61.27,61.09,61.12,27
20150901|2015-06-18 12:00,18,61.14,61.14,60.98,61.01,22
20150901|2015-06-18 12:30,18,61.04,61.34,61.04,61.33,17
20150901|2015-06-18 13:00,18,61.3,61.33,61.08,61.13,55
20150901|2015-06-18 13:30,18,61.13,61.17,61.13,61.17,12
20150901|2015-06-18 14:00,18,61.08,61.08,61.08,61.08,2
20150901|2015-06-18 14:30,18,61.12,61.13,61.12,61.13,2
20150901|2015-06-18 15:00,18,61.17,61.18,61.16,61.16,12
20150901|2015-06-18 15:30,18,61.22,61.23,61.22,61.23,3
20150901|2015-06-19 00:00,19,61.11,61.11,61.11,61.11,1
20150901|2015-06-19 02:00,19,60.95,61.15,60.95,61.15,3
20150901|2015-06-19 02:30,19,61.01,61.01,61.01,61.01,2
20150901|2015-06-19 03:00,19,61.13,61.13,61.13,61.13,1
20150901|2015-06-19 03:30,19,61.05,61.05,60.75,60.78,27
20150901|2015-06-19 04:00,19,60.66,60.66,60.43,60.43,10
20150901|2015-06-19 04:30,19,60.55,60.59,60.55,60.59,2
20150901|2015-06-19 05:00,19,60.55,60.57,60.52,60.57,8
20150901|2015-06-19 05:30,19,60.5,60.5,60.34,60.34,5
20150901|2015-06-19 06:00,19,60.17,60.17,60.17,60.17,2
20150901|2015-06-19 06:30,19,60.33,60.33,60.33,60.33,3
20150901|2015-06-19 07:00,19,60.32,60.38,60.26,60.38,24
20150901|2015-06-19 07:30,19,60.49,60.5,60.15,60.21,34
20150901|2015-06-19 08:00,19,60.14,60.2,59.99,60.1,53
20150901|2015-06-19 08:30,19,60.12,60.45,60.1,60.24,54
20150901|2015-06-19 09:00,19,60.29,60.35,60.23,60.25,18
20150901|2015-06-19 09:30,19,60.12,60.13,59.99,60.06,50
20150901|2015-06-19 10:00,19,60.07,60.12,59.89,59.99,121
20150901|2015-06-19 10:30,19,59.98,60.08,59.97,59.97,38
20150901|2015-06-19 11:00,19,59.89,59.97,59.89,59.97,16
20150901|2015-06-19 11:30,19,59.93,59.93,59.59,59.77,106
20150901|2015-06-19 12:00,19,59.75,59.99,59.75,59.93,54
20150901|2015-06-19 12:30,19,59.94,60.2,59.85,60.15,132
20150901|2015-06-19 13:00,19,60.16,60.41,60.1,60.3,115
20150901|2015-06-19 13:30,19,60.32,60.32,60.28,60.28,46
20150901|2015-06-19 14:30,19,60.2,60.2,60.08,60.08,6
20150901|2015-06-19 15:00,19,60.08,60.1,60.08,60.1,16
20150901|2015-06-19 15:30,19,60.14,60.14,60.14,60.14,1
20150901|2015-06-21 17:00,22,59.91,59.91,59.91,59.91,1
20150901|2015-06-21 18:00,22,60.06,60.06,60.06,60.06,6
20150901|2015-06-21 23:30,22,60.24,60.24,60.24,60.24,1
20150901|2015-06-22 00:00,22,60.33,60.33,60.33,60.33,1
20150901|2015-06-22 01:30,22,60.46,60.46,60.46,60.46,1
20150901|2015-06-22 02:00,22,60.61,60.92,60.61,60.92,3
20150901|2015-06-22 02:30,22,60.81,60.81,60.78,60.78,2
20150901|2015-06-22 03:00,22,60.76,60.76,60.76,60.76,1
20150901|2015-06-22 03:30,22,60.79,60.83,60.6,60.71,33
20150901|2015-06-22 04:00,22,60.81,60.91,60.81,60.87,14
20150901|2015-06-22 04:30,22,60.73,60.73,60.71,60.71,16
20150901|2015-06-22 05:00,22,60.81,60.84,60.74,60.79,14
20150901|2015-06-22 05:30,22,60.79,60.84,60.74,60.76,10
20150901|2015-06-22 06:00,22,60.75,60.78,60.75,60.75,6
20150901|2015-06-22 06:30,22,60.74,60.74,60.7,60.73,12
20150901|2015-06-22 07:00,22,60.69,60.69,60.54,60.58,19
20150901|2015-06-22 07:30,22,60.55,60.55,60.3,60.38,91
20150901|2015-06-22 08:00,22,60.38,60.38,59.71,59.76,170
20150901|2015-06-22 08:30,22,59.85,60.09,59.68,60.08,80
20150901|2015-06-22 09:00,22,60.1,60.1,59.76,59.9,86
20150901|2015-06-22 09:30,22,59.86,59.87,59.64,59.83,43
20150901|2015-06-22 10:00,22,59.8,60.13,59.8,60,41
20150901|2015-06-22 10:30,22,59.95,60.02,59.95,60,12
20150901|2015-06-22 11:00,22,60.08,60.11,59.99,59.99,5
20150901|2015-06-22 11:30,22,59.88,59.96,59.85,59.96,12
20150901|2015-06-22 12:00,22,60.04,60.14,59.98,60.1,28
20150901|2015-06-22 12:30,22,60,60,60,60,1
20150901|2015-06-22 13:00,22,60.12,60.77,60.12,60.74,272
20150901|2015-06-22 13:30,22,60.76,60.78,60.75,60.75,16
20150901|2015-06-22 14:00,22,60.61,60.61,60.56,60.57,38
20150901|2015-06-22 14:30,22,60.56,60.57,60.54,60.54,11
20150901|2015-06-22 15:00,22,60.59,60.59,60.59,60.59,10
20150901|2015-06-22 16:30,22,60.54,60.54,60.54,60.54,1
20150901|2015-06-22 22:00,23,60.43,60.43,60.43,60.43,1
20150901|2015-06-22 23:30,23,60.39,60.39,60.39,60.39,1
20150901|2015-06-23 00:30,23,60.51,60.62,60.51,60.62,6
20150901|2015-06-23 01:00,23,60.71,60.71,60.6,60.6,8
20150901|2015-06-23 02:00,23,60.56,60.87,60.56,60.87,4
20150901|2015-06-23 02:30,23,60.47,60.47,60.21,60.35,9
20150901|2015-06-23 03:00,23,60.48,60.48,60.48,60.48,1
20150901|2015-06-23 04:00,23,60.7,60.75,60.63,60.69,15
20150901|2015-06-23 05:00,23,60.58,60.58,60.45,60.48,18
20150901|2015-06-23 05:30,23,60.54,60.54,60.46,60.47,14
20150901|2015-06-23 06:00,23,60.56,60.68,60.52,60.64,16
20150901|2015-06-23 06:30,23,60.6,60.6,60.47,60.51,27
20150901|2015-06-23 07:00,23,60.51,60.51,60.26,60.3,58
20150901|2015-06-23 07:30,23,60.22,60.34,60.14,60.3,27
20150901|2015-06-23 08:00,23,60.3,60.53,60,60,66
20150901|2015-06-23 08:30,23,59.94,60.29,59.92,60.29,64
20150901|2015-06-23 09:00,23,60.11,61.18,60.05,61.09,154
20150901|2015-06-23 09:30,23,61.13,61.43,61.09,61.19,124
20150901|2015-06-23 10:00,23,61.25,61.3,61.12,61.2,91
20150901|2015-06-23 10:30,23,61.22,61.42,61.18,61.32,83
20150901|2015-06-23 11:00,23,61.39,61.53,61.23,61.5,120
20150901|2015-06-23 11:30,23,61.45,61.67,61.42,61.53,91
20150901|2015-06-23 12:00,23,61.54,61.66,61.42,61.48,107
20150901|2015-06-23 12:30,23,61.47,61.6,61.46,61.52,75
20150901|2015-06-23 13:00,23,61.49,61.49,61.27,61.35,98
20150901|2015-06-23 13:30,23,61.34,61.34,61.34,61.34,4
20150901|2015-06-23 14:00,23,61.48,61.54,61.48,61.54,3
20150901|2015-06-23 14:30,23,61.44,61.44,61.44,61.44,3
20150901|2015-06-23 15:00,23,61.48,61.52,61.46,61.52,9
20150901|2015-06-23 15:30,23,61.56,61.62,61.36,61.46,18
20150901|2015-06-23 22:30,24,61.37,61.37,61.37,61.37,2
20150901|2015-06-24 02:00,24,61.42,61.51,61.4,61.43,11
20150901|2015-06-24 02:30,24,61.47,61.59,61.46,61.48,13
20150901|2015-06-24 03:00,24,61.54,61.62,61.54,61.62,8
20150901|2015-06-24 04:30,24,61.64,61.83,61.64,61.83,8
20150901|2015-06-24 05:00,24,61.81,61.81,61.53,61.57,20
20150901|2015-06-24 05:30,24,61.49,61.49,61.35,61.43,6
20150901|2015-06-24 06:00,24,61.42,61.42,61.42,61.42,2
20150901|2015-06-24 06:30,24,61.32,61.43,61.32,61.43,24
20150901|2015-06-24 07:00,24,61.4,61.4,61.29,61.34,9
20150901|2015-06-24 07:30,24,61.21,61.33,61.18,61.33,47
20150901|2015-06-24 08:00,24,61.32,61.35,60.97,61.03,88
20150901|2015-06-24 08:30,24,61.16,61.48,61.16,61.48,94
20150901|2015-06-24 09:00,24,61.43,61.78,61.43,61.59,110
20150901|2015-06-24 09:30,24,61.55,61.75,61.09,61.4,148
20150901|2015-06-24 10:00,24,61.34,61.57,61.07,61.13,44
20150901|2015-06-24 10:30,24,61.15,61.15,60.35,60.61,163
20150901|2015-06-24 11:00,24,60.58,60.64,60.43,60.64,39
20150901|2015-06-24 11:30,24,60.55,60.57,60.37,60.4,34
20150901|2015-06-24 12:00,24,60.46,60.54,60.41,60.42,86
20150901|2015-06-24 12:30,24,60.42,60.42,60.14,60.28,58
20150901|2015-06-24 13:00,24,60.45,60.68,60.45,60.54,51
20150901|2015-06-24 13:30,24,60.51,60.54,60.51,60.54,5
20150901|2015-06-24 14:00,24,60.61,60.61,60.61,60.61,3
20150901|2015-06-24 14:30,24,60.59,60.59,60.56,60.58,68
20150901|2015-06-24 15:00,24,60.59,60.59,60.55,60.55,85
20150901|2015-06-24 20:30,25,60.48,60.48,60.48,60.48,1
20150901|2015-06-24 23:30,25,60.56,60.56,60.56,60.56,1
20150901|2015-06-25 01:00,25,60.45,60.45,60.45,60.45,2
20150901|2015-06-25 01:30,25,60.48,60.48,60.47,60.47,4
20150901|2015-06-25 03:00,25,60.54,60.59,60.42,60.42,11
20150901|2015-06-25 04:00,25,60.64,60.64,60.64,60.64,1
20150901|2015-06-25 05:00,25,60.45,60.49,60.39,60.4,23
20150901|2015-06-25 05:30,25,60.29,60.29,60.28,60.28,3
20150901|2015-06-25 06:00,25,60.29,60.32,60.25,60.25,4
20150901|2015-06-25 06:30,25,60.36,60.4,60.33,60.33,13
20150901|2015-06-25 07:00,25,60.38,60.38,60.03,60.13,17
20150901|2015-06-25 07:30,25,60.23,60.37,60.18,60.33,34
20150901|2015-06-25 08:00,25,60.38,60.38,59.97,60.16,85
20150901|2015-06-25 08:30,25,60.15,60.2,59.97,60.09,45
20150901|2015-06-25 09:00,25,60.1,60.1,59.93,59.98,33
20150901|2015-06-25 09:30,25,59.93,59.95,59.78,59.9,46
20150901|2015-06-25 10:00,25,59.91,60.05,59.72,59.89,121
20150901|2015-06-25 10:30,25,59.84,60.22,59.84,60.14,51
20150901|2015-06-25 11:00,25,60.12,60.17,60.04,60.04,14
20150901|2015-06-25 11:30,25,59.94,59.95,59.8,59.94,71
20150901|2015-06-25 12:00,25,59.9,60.03,59.9,59.94,16
20150901|2015-06-25 12:30,25,59.92,60.17,59.86,60.08,110
20150901|2015-06-25 13:00,25,60.01,60.05,59.94,60,28
20150901|2015-06-25 13:30,25,60.02,60.1,59.98,60,15
20150901|2015-06-25 14:30,25,59.95,59.97,59.95,59.96,6
20150901|2015-06-25 15:00,25,59.97,59.98,59.97,59.98,2
20150901|2015-06-25 15:30,25,59.96,59.96,59.96,59.96,7
20150901|2015-06-25 16:30,25,60.01,60.01,60.01,60.01,2
20150901|2015-06-25 21:00,26,59.95,59.95,59.95,59.95,1
20150901|2015-06-26 00:30,26,60.15,60.15,60.15,60.15,1
20150901|2015-06-26 01:00,26,60.13,60.13,60.13,60.13,1
20150901|2015-06-26 01:30,26,60.02,60.02,59.97,59.97,4
20150901|2015-06-26 02:00,26,59.91,59.94,59.84,59.93,9
20150901|2015-06-26 02:30,26,60.03,60.03,60.03,60.03,1
20150901|2015-06-26 03:00,26,59.7,59.86,59.68,59.8,31
20150901|2015-06-26 03:30,26,59.81,59.81,59.76,59.76,3
20150901|2015-06-26 04:30,26,59.75,59.75,59.75,59.75,2
20150901|2015-06-26 05:00,26,59.75,59.83,59.73,59.83,16
20150901|2015-06-26 05:30,26,59.84,59.88,59.82,59.87,9
20150901|2015-06-26 06:00,26,59.81,59.86,59.81,59.81,7
20150901|2015-06-26 06:30,26,59.8,59.87,59.8,59.84,12
20150901|2015-06-26 07:00,26,59.6,59.6,59.46,59.47,27
20150901|2015-06-26 07:30,26,59.48,59.54,59.31,59.32,42
20150901|2015-06-26 08:00,26,59.31,59.39,59.11,59.36,96
20150901|2015-06-26 08:30,26,59.4,59.45,59.29,59.29,90
20150901|2015-06-26 09:00,26,59.28,59.46,59.23,59.37,99
20150901|2015-06-26 09:30,26,59.36,59.36,59.21,59.22,44
20150901|2015-06-26 10:00,26,59.29,59.69,59.21,59.69,124
20150901|2015-06-26 10:30,26,59.7,60.03,59.66,59.91,78
20150901|2015-06-26 11:00,26,59.94,59.95,59.77,59.77,11
20150901|2015-06-26 11:30,26,59.9,59.93,59.84,59.89,30
20150901|2015-06-26 12:00,26,59.88,60.26,59.81,60.2,37
20150901|2015-06-26 12:30,26,60.19,60.25,60.02,60.09,141
20150901|2015-06-26 13:00,26,60.13,60.2,59.9,60,68
20150901|2015-06-26 13:30,26,60,60.01,59.91,59.91,30
20150901|2015-06-26 14:00,26,59.97,59.97,59.97,59.97,1
20150901|2015-06-26 14:30,26,59.96,59.97,59.92,59.92,5
20150901|2015-06-26 15:00,26,59.92,59.92,59.92,59.92,3
20150901|2015-06-26 15:30,26,60,60,60,60,4
20150901|2015-06-26 16:00,26,59.89,59.89,59.89,59.89,1
20150901|2015-06-28 17:00,29,59.22,59.61,59.01,59.11,17
20150901|2015-06-28 19:00,29,59.16,59.19,59.16,59.19,2
20150901|2015-06-28 20:00,29,59.17,59.18,59.17,59.18,2
20150901|2015-06-28 21:30,29,59.1,59.1,59.1,59.1,1
20150901|2015-06-28 22:00,29,59.1,59.1,59.1,59.1,1
20150901|2015-06-28 22:30,29,59.13,59.13,59.13,59.13,1
20150901|2015-06-28 23:30,29,59.1,59.1,59.1,59.1,1
20150901|2015-06-29 00:30,29,59.03,59.03,59.03,59.03,1
20150901|2015-06-29 01:30,29,59.05,59.16,59.05,59.16,3
20150901|2015-06-29 02:00,29,58.87,58.87,58.84,58.84,6
20150901|2015-06-29 03:00,29,58.84,58.84,58.67,58.67,8
20150901|2015-06-29 03:30,29,58.71,58.73,58.71,58.73,11
20150901|2015-06-29 04:00,29,58.68,58.68,58.68,58.68,1
20150901|2015-06-29 04:30,29,58.66,58.67,58.64,58.67,8
20150901|2015-06-29 05:00,29,58.64,58.66,58.49,58.59,25
20150901|2015-06-29 05:30,29,58.56,58.59,58.43,58.57,30
20150901|2015-06-29 06:00,29,58.52,58.54,58.4,58.5,26
20150901|2015-06-29 06:30,29,58.51,58.88,58.51,58.88,46
20150901|2015-06-29 07:00,29,58.78,59.58,58.78,59.34,76
20150901|2015-06-29 07:30,29,59.37,59.41,59,59.01,35
20150901|2015-06-29 08:00,29,59.02,59.09,58.72,58.8,113
20150901|2015-06-29 08:30,29,58.85,59.04,58.85,58.99,33
20150901|2015-06-29 09:00,29,59.07,59.16,58.96,59.01,82
20150901|2015-06-29 09:30,29,58.99,59.04,58.9,58.92,24
20150901|2015-06-29 10:00,29,58.91,58.91,58.69,58.81,140
20150901|2015-06-29 10:30,29,58.82,58.9,58.67,58.89,47
20150901|2015-06-29 11:00,29,58.77,58.81,58.7,58.7,15
20150901|2015-06-29 12:00,29,58.64,58.72,58.6,58.65,76
20150901|2015-06-29 12:30,29,58.65,58.87,58.64,58.73,155
20150901|2015-06-29 13:00,29,58.72,58.92,58.67,58.67,111
20150901|2015-06-29 13:30,29,58.65,58.65,58.61,58.61,43
20150901|2015-06-29 14:30,29,58.52,58.54,58.52,58.54,8
20150901|2015-06-29 15:00,29,58.54,58.59,58.54,58.58,15
20150901|2015-06-29 15:30,29,58.59,58.59,58.58,58.58,3
20150901|2015-06-29 16:30,29,58.53,58.53,58.53,58.53,1
20150901|2015-06-29 20:00,30,58.59,58.59,58.59,58.59,1
20150901|2015-06-29 21:30,30,58.36,58.36,58.32,58.32,2
20150901|2015-06-29 23:30,30,58.48,58.48,58.48,58.48,1
20150901|2015-06-30 02:30,30,58.61,58.61,58.54,58.6,8
20150901|2015-06-30 03:00,30,58.73,58.8,58.71,58.73,14
20150901|2015-06-30 03:30,30,58.8,58.8,58.8,58.8,1
20150901|2015-06-30 04:00,30,58.9,59,58.9,59,5
20150901|2015-06-30 04:30,30,58.93,59.03,58.92,59.03,5
20150901|2015-06-30 05:00,30,59.02,59.16,59.02,59.16,3
20150901|2015-06-30 05:30,30,59.2,59.2,59.02,59.02,11
20150901|2015-06-30 06:00,30,58.98,58.98,58.98,58.98,2
20150901|2015-06-30 06:30,30,58.88,58.88,58.88,58.88,1
20150901|2015-06-30 07:00,30,59.06,59.06,58.93,58.94,4
20150901|2015-06-30 07:30,30,58.9,59.12,58.89,59.12,10
20150901|2015-06-30 08:00,30,58.99,59.4,58.96,59.28,34
20150901|2015-06-30 08:30,30,59.25,59.4,59.22,59.22,43
20150901|2015-06-30 09:00,30,59.28,59.28,59.02,59.12,47
20150901|2015-06-30 09:30,30,59.27,59.37,59.09,59.09,64
20150901|2015-06-30 10:00,30,59.13,59.18,59.04,59.04,23
20150901|2015-06-30 10:30,30,59.18,59.3,59.18,59.25,7
20150901|2015-06-30 11:00,30,59.34,59.34,59.25,59.3,9
20150901|2015-06-30 11:30,30,59.4,59.56,59.39,59.39,47
20150901|2015-06-30 12:00,30,59.35,59.35,59.3,59.32,7
20150901|2015-06-30 12:30,30,59.4,59.66,59.4,59.59,17
20150901|2015-06-30 13:00,30,59.63,60.02,59.6,59.81,171
20150901|2015-06-30 13:30,30,59.83,59.86,59.81,59.81,7
20150901|2015-06-30 14:30,30,59.74,59.75,59.69,59.69,7
20150901|2015-06-30 15:00,30,59.67,59.68,59.67,59.68,7
20150901|2015-06-30 15:30,30,59.6,59.67,59.25,59.35,42
20150901|2015-06-30 19:00,1,59.24,59.26,59.21,59.21,3
20150901|2015-06-30 19:30,1,59.29,59.36,59.29,59.33,18
20150901|2015-06-30 20:30,1,59.16,59.16,59.16,59.16,3
20150901|2015-06-30 22:00,1,59.1,59.1,59.1,59.1,1
20150901|2015-06-30 23:00,1,59.13,59.13,59.13,59.13,2
20150901|2015-07-01 00:00,1,59.05,59.05,59.05,59.05,1
20150901|2015-07-01 01:00,1,58.97,58.97,58.97,58.97,1
20150901|2015-07-01 01:30,1,58.98,58.98,58.98,58.98,1
20150901|2015-07-01 02:00,1,58.93,58.93,58.72,58.75,31
20150901|2015-07-01 02:30,1,58.68,58.74,58.66,58.74,15
20150901|2015-07-01 03:00,1,58.94,58.99,58.94,58.94,5
20150901|2015-07-01 03:30,1,58.83,59.02,58.79,59.02,6
20150901|2015-07-01 04:00,1,59.13,59.26,59.13,59.15,23
20150901|2015-07-01 04:30,1,59.09,59.09,59.08,59.08,3
20150901|2015-07-01 05:00,1,59.11,59.11,58.98,59.01,20
20150901|2015-07-01 05:30,1,58.97,58.97,58.93,58.93,3
20150901|2015-07-01 06:30,1,58.94,58.95,58.94,58.95,5
20150901|2015-07-01 07:30,1,58.93,59.17,58.93,59.14,33
20150901|2015-07-01 08:00,1,59.05,59.05,58.68,58.69,46
20150901|2015-07-01 08:30,1,58.71,58.71,58.52,58.62,67
20150901|2015-07-01 09:00,1,58.64,58.66,58.46,58.63,145
20150901|2015-07-01 09:30,1,58.54,58.69,58.1,58.3,312
20150901|2015-07-01 10:00,1,58.22,58.54,58.21,58.47,196
20150901|2015-07-01 10:30,1,58.39,58.39,58,58.1,172
20150901|2015-07-01 11:00,1,58.03,58.1,57.96,58.02,119
20150901|2015-07-01 11:30,1,58.02,58.02,57.82,57.9,45
20150901|2015-07-01 12:00,1,57.89,57.91,57.67,57.73,128
20150901|2015-07-01 12:30,1,57.71,57.71,57.27,57.44,191
20150901|2015-07-01 13:00,1,57.48,57.6,57.24,57.37,118
20150901|2015-07-01 13:30,1,57.29,57.32,57.17,57.17,16
20150901|2015-07-01 14:00,1,57.34,57.45,57.34,57.45,47
20150901|2015-07-01 14:30,1,57.4,57.4,57.4,57.4,32
20150901|2015-07-01 15:00,1,57.4,57.4,57.3,57.3,20
20150901|2015-07-01 15:30,1,57.3,57.3,57.25,57.25,8
20150901|2015-07-01 16:00,1,57.35,57.42,57.35,57.42,10
20150901|2015-07-01 19:00,2,57.31,57.31,57.31,57.31,1
20150901|2015-07-01 20:00,2,57.31,57.44,57.31,57.44,7
20150901|2015-07-01 21:30,2,57.48,57.48,57.48,57.48,1
20150901|2015-07-02 00:30,2,57.52,57.52,57.52,57.52,1
20150901|2015-07-02 01:00,2,57.52,57.52,57.52,57.52,1
20150901|2015-07-02 01:30,2,57.51,57.62,57.51,57.62,7
20150901|2015-07-02 02:00,2,57.59,57.61,57.56,57.56,9
20150901|2015-07-02 02:30,2,57.53,57.53,57.53,57.53,1
20150901|2015-07-02 03:00,2,57.35,57.35,57.23,57.23,8
20150901|2015-07-02 03:30,2,57.45,57.45,57.45,57.45,1
20150901|2015-07-02 04:00,2,57.39,57.39,57.39,57.39,1
20150901|2015-07-02 04:30,2,57.39,57.39,57.39,57.39,5
20150901|2015-07-02 05:00,2,57.48,57.51,57.47,57.49,5
20150901|2015-07-02 05:30,2,57.61,57.72,57.61,57.7,41
20150901|2015-07-02 06:00,2,57.66,57.66,57.56,57.63,10
20150901|2015-07-02 06:30,2,57.6,57.6,57.6,57.6,1
20150901|2015-07-02 07:00,2,57.42,57.42,57.4,57.4,5
20150901|2015-07-02 07:30,2,57.38,57.77,57.38,57.76,50
20150901|2015-07-02 08:00,2,57.8,57.88,57.52,57.61,67
20150901|2015-07-02 08:30,2,57.64,57.99,57.62,57.92,42
20150901|2015-07-02 09:00,2,58.01,58.12,57.88,57.97,112
20150901|2015-07-02 09:30,2,57.94,58.25,57.93,58.2,129
20150901|2015-07-02 10:00,2,58.21,58.3,58.1,58.11,68
20150901|2015-07-02 10:30,2,58.16,58.19,57.8,57.8,97
20150901|2015-07-02 11:00,2,57.86,57.91,57.8,57.8,14
20150901|2015-07-02 11:30,2,57.86,57.88,57.76,57.82,109
20150901|2015-07-02 12:00,2,57.87,57.89,57.44,57.68,115
20150901|2015-07-02 12:30,2,57.66,57.68,57.52,57.67,39
20150901|2015-07-02 13:00,2,57.66,57.66,57.26,57.26,134
20150901|2015-07-02 13:30,2,57.3,57.3,57.04,57.04,43
20150901|2015-07-02 14:00,2,57,57,56.96,56.96,5
20150901|2015-07-02 14:30,2,57,57.05,56.95,56.96,25
20150901|2015-07-02 15:00,2,56.97,56.99,56.91,56.92,19
20150901|2015-07-02 19:00,3,56.91,56.91,56.91,56.91,1
20150901|2015-07-02 19:30,3,56.91,56.91,56.91,56.91,5
20150901|2015-07-02 20:00,3,56.89,56.89,56.89,56.89,1
20150901|2015-07-02 21:30,3,57.05,57.05,57.05,57.05,4
20150901|2015-07-03 02:00,3,57.03,57.03,56.86,56.89,8
20150901|2015-07-03 02:30,3,56.89,56.9,56.89,56.9,30
20150901|2015-07-03 03:00,3,56.92,56.92,56.89,56.91,37
20150901|2015-07-03 03:30,3,56.94,56.94,56.94,56.94,2
20150901|2015-07-03 05:00,3,56.89,56.89,56.88,56.88,15
20150901|2015-07-03 05:30,3,56.91,56.96,56.91,56.91,24
20150901|2015-07-03 06:30,3,56.88,56.88,56.88,56.88,2
20150901|2015-07-03 07:00,3,56.88,56.95,56.87,56.95,24
20150901|2015-07-03 07:30,3,56.93,57,56.92,57,16
20150901|2015-07-03 08:00,3,57.01,57.02,57.01,57.02,2
20150901|2015-07-03 08:30,3,56.95,56.99,56.85,56.91,11
20150901|2015-07-03 09:00,3,56.71,56.76,56.62,56.76,21
20150901|2015-07-03 09:30,3,56.65,56.66,56.63,56.66,32
20150901|2015-07-03 10:00,3,56.66,56.68,55.9,55.92,372
20150901|2015-07-03 10:30,3,55.87,56.03,55.82,55.95,182
20150901|2015-07-03 11:00,3,55.92,55.97,55.92,55.94,15
20150901|2015-07-03 11:30,3,55.86,55.97,55.86,55.9,27
20150901|2015-07-03 12:00,3,55.88,56.05,55.88,56.05,5
20150901|2015-07-05 17:00,6,55.46,55.46,54.75,55.34,8
20150901|2015-07-05 17:30,6,55.43,55.43,55.43,55.43,1
20150901|2015-07-05 18:30,6,55.21,55.21,55.21,55.21,1
20150901|2015-07-05 19:00,6,55.43,55.43,55.42,55.42,4
20150901|2015-07-05 19:30,6,55.42,55.7,55.42,55.7,6
20150901|2015-07-05 20:00,6,55.6,55.62,55.59,55.59,12
20150901|2015-07-05 20:30,6,55.51,55.51,55.46,55.47,11
20150901|2015-07-05 21:00,6,55.43,55.46,55.43,55.44,4
20150901|2015-07-05 21:30,6,55.44,55.45,55.36,55.4,10
20150901|2015-07-05 22:00,6,55.37,55.4,55.32,55.32,14
20150901|2015-07-05 22:30,6,55.36,55.38,55.32,55.32,6
20150901|2015-07-05 23:00,6,55.29,55.31,55.25,55.26,15
20150901|2015-07-05 23:30,6,55.24,55.24,55.14,55.14,32
20150901|2015-07-06 00:00,6,55.13,55.13,55.11,55.11,4
20150901|2015-07-06 00:30,6,55.17,55.17,55.06,55.09,6
20150901|2015-07-06 01:00,6,55.11,55.4,55.11,55.4,9
20150901|2015-07-06 01:30,6,55.29,55.39,55.29,55.39,16
20150901|2015-07-06 02:00,6,55.32,55.51,55.31,55.41,58
20150901|2015-07-06 02:30,6,55.45,55.51,55.4,55.51,62
20150901|2015-07-06 03:00,6,55.46,55.49,54.91,54.95,65
20150901|2015-07-06 03:30,6,55.15,55.2,55.06,55.06,72
20150901|2015-07-06 04:00,6,55.01,55.01,54.76,54.9,9
20150901|2015-07-06 04:30,6,54.77,54.86,54.75,54.78,12
20150901|2015-07-06 05:00,6,54.85,54.88,54.7,54.7,47
20150901|2015-07-06 05:30,6,54.74,54.74,54.5,54.51,28
20150901|2015-07-06 06:00,6,54.6,54.6,54.29,54.39,75
20150901|2015-07-06 06:30,6,54.41,54.63,54.41,54.6,21
20150901|2015-07-06 07:00,6,54.77,54.96,54.77,54.88,160
20150901|2015-07-06 07:30,6,54.91,55.02,54.86,54.9,61
20150901|2015-07-06 08:00,6,54.88,55.08,54.69,54.97,83
20150901|2015-07-06 08:30,6,54.95,54.95,54.49,54.63,78
20150901|2015-07-06 09:00,6,54.7,54.72,54.36,54.46,184
20150901|2015-07-06 09:30,6,54.48,54.77,54.48,54.57,66
20150901|2015-07-06 10:00,6,54.59,54.6,54.32,54.4,65
20150901|2015-07-06 10:30,6,54.39,54.49,54.3,54.42,222
20150901|2015-07-06 11:00,6,54.37,54.41,54.36,54.41,6
20150901|2015-07-06 11:30,6,54.37,54.39,53.82,53.92,78
20150901|2015-07-06 12:00,6,53.94,53.94,53.52,53.56,153
20150901|2015-07-06 12:30,6,53.59,53.73,53.47,53.57,145
20150901|2015-07-06 13:00,6,53.5,53.5,52.77,52.78,456
20150901|2015-07-06 13:30,6,52.8,52.89,52.8,52.87,45
20150901|2015-07-06 14:00,6,52.81,52.94,52.81,52.94,8
20150901|2015-07-06 14:30,6,53.02,53.15,52.96,53.15,60
20150901|2015-07-06 15:00,6,53.1,53.12,53.1,53.12,39
20150901|2015-07-06 15:30,6,53.09,53.1,53.07,53.07,11
20150901|2015-07-06 16:00,6,53.03,53.03,53.03,53.03,1
20150901|2015-07-06 19:00,7,53.25,53.28,53.25,53.25,6
20150901|2015-07-06 19:30,7,53.27,53.32,53.27,53.3,9
20150901|2015-07-06 20:00,7,53.3,53.42,53.3,53.42,7
20150901|2015-07-06 20:30,7,53.31,53.33,53.3,53.33,6
20150901|2015-07-06 21:00,7,53.34,53.35,53.34,53.34,3
20150901|2015-07-06 21:30,7,53.33,53.33,53.33,53.33,3
20150901|2015-07-06 22:30,7,53.27,53.27,53.27,53.27,1
20150901|2015-07-06 23:00,7,53.35,53.35,53.35,53.35,1
20150901|2015-07-06 23:30,7,53.36,53.36,53.36,53.36,1
20150901|2015-07-07 01:00,7,53.17,53.18,53.17,53.18,6
20150901|2015-07-07 02:00,7,53.24,53.29,53.24,53.29,2
20150901|2015-07-07 02:30,7,53.26,53.37,53.26,53.35,19
20150901|2015-07-07 03:00,7,53.48,53.57,53.47,53.54,15
20150901|2015-07-07 03:30,7,53.56,53.57,53.45,53.56,34
20150901|2015-07-07 04:00,7,53.47,53.47,53.36,53.43,17
20150901|2015-07-07 04:30,7,53.44,53.62,53.44,53.62,6
20150901|2015-07-07 05:00,7,53.53,53.53,53.4,53.4,8
20150901|2015-07-07 05:30,7,53.37,53.37,53.22,53.28,19
20150901|2015-07-07 06:00,7,53.21,53.21,53.04,53.04,26
20150901|2015-07-07 06:30,7,53.04,53.05,52.59,52.65,100
20150901|2015-07-07 07:00,7,52.68,52.74,52.48,52.74,37
20150901|2015-07-07 07:30,7,52.86,53.03,52.7,52.98,21
20150901|2015-07-07 08:00,7,52.91,53.01,52.75,52.79,39
20150901|2015-07-07 08:30,7,52.64,52.64,51.62,51.62,137
20150901|2015-07-07 09:00,7,51.5,51.68,51.07,51.45,213
20150901|2015-07-07 09:30,7,51.5,51.65,50.97,51.26,210
20150901|2015-07-07 10:00,7,51.21,52.06,51.19,51.51,138
20150901|2015-07-07 10:30,7,51.52,53.01,51.52,52.86,360
20150901|2015-07-07 11:00,7,52.77,52.82,52.24,52.42,68
20150901|2015-07-07 11:30,7,52.25,52.67,52.14,52.27,43
20150901|2015-07-07 12:00,7,52.36,52.54,52.19,52.25,47
20150901|2015-07-07 12:30,7,52.25,52.38,52.02,52.1,40
20150901|2015-07-07 13:00,7,52.21,52.75,52.18,52.73,182
20150901|2015-07-07 13:30,7,52.79,53.13,52.76,53.02,39
20150901|2015-07-07 14:00,7,53.05,53.28,53.05,53.28,104
20150901|2015-07-07 14:30,7,53.41,53.75,53.41,53.43,29
20150901|2015-07-07 15:00,7,53.2,53.2,53.2,53.2,4
20150901|2015-07-07 15:30,7,53.36,53.4,52.96,52.98,21
20150901|2015-07-07 16:00,7,53.22,53.22,53.22,53.22,1
20150901|2015-07-07 16:30,7,53.37,53.37,53.33,53.33,3
20150901|2015-07-07 20:00,8,52.84,52.84,52.84,52.84,1
20150901|2015-07-07 20:30,8,52.5,52.5,52.47,52.47,13
20150901|2015-07-07 21:00,8,52.46,52.62,52.46,52.62,2
20150901|2015-07-07 22:00,8,52.43,52.44,52.27,52.27,49
20150901|2015-07-08 00:30,8,52.27,52.27,52.22,52.22,55
20150901|2015-07-08 01:00,8,51.93,51.93,51.86,51.86,2
20150901|2015-07-08 02:00,8,52.12,52.19,52.03,52.19,7
20150901|2015-07-08 02:30,8,52.05,52.26,52.05,52.26,3
20150901|2015-07-08 03:00,8,52.32,52.42,52.2,52.26,17
20150901|2015-07-08 03:30,8,51.99,52.29,51.92,52.29,25
20150901|2015-07-08 04:00,8,52.49,52.75,52.4,52.75,46
20150901|2015-07-08 04:30,8,52.67,52.9,52.67,52.9,11
20150901|2015-07-08 05:00,8,53.01,53.21,53,53.04,50
20150901|2015-07-08 05:30,8,52.96,52.96,52.96,52.96,1
20150901|2015-07-08 06:00,8,53.07,53.07,52.99,52.99,5
20150901|2015-07-08 06:30,8,53.03,53.03,52.75,52.78,23
20150901|2015-07-08 07:00,8,52.83,52.83,52.66,52.66,3
20150901|2015-07-08 07:30,8,52.55,52.85,52.55,52.73,55
20150901|2015-07-08 08:00,8,52.69,53.1,52.67,52.99,57
20150901|2015-07-08 08:30,8,52.98,53.18,52.8,52.98,179
20150901|2015-07-08 09:00,8,53.06,53.14,52.93,53.11,23
20150901|2015-07-08 09:30,8,52.9,52.9,51.82,52.16,380
20150901|2015-07-08 10:00,8,52.12,52.22,51.93,51.93,126
20150901|2015-07-08 10:30,8,51.92,51.93,51.39,51.39,167
20150901|2015-07-08 11:00,8,51.44,52.12,51.36,51.91,221
20150901|2015-07-08 11:30,8,51.85,51.88,51.64,51.74,35
20150901|2015-07-08 12:00,8,51.74,52.2,51.53,52.06,164
20150901|2015-07-08 12:30,8,51.9,51.91,51.73,51.85,39
20150901|2015-07-08 13:00,8,51.85,52.14,51.58,52.07,83
20150901|2015-07-08 13:30,8,51.97,52.08,51.95,52.01,74
20150901|2015-07-08 14:00,8,52.1,52.1,52.1,52.1,13
20150901|2015-07-08 14:30,8,52.28,52.3,52.28,52.3,3
20150901|2015-07-08 15:00,8,52.3,52.3,52.22,52.22,19
20150901|2015-07-08 15:30,8,52.2,52.2,52.15,52.15,3
20150901|2015-07-08 19:00,9,52.24,52.24,52.24,52.24,1
20150901|2015-07-08 19:30,9,52.01,52.09,51.96,52.06,48
20150901|2015-07-08 20:00,9,52.06,52.1,52.06,52.07,54
20150901|2015-07-08 20:30,9,52.19,52.19,52.16,52.19,55
20150901|2015-07-08 21:00,9,52.4,52.59,52.32,52.59,15
20150901|2015-07-08 23:00,9,52.81,52.81,52.81,52.81,1
20150901|2015-07-08 23:30,9,52.73,52.73,52.73,52.73,1
20150901|2015-07-09 00:30,9,52.88,52.99,52.88,52.99,4
20150901|2015-07-09 01:00,9,52.99,53.04,52.99,53.01,14
20150901|2015-07-09 01:30,9,52.91,52.91,52.83,52.87,7
20150901|2015-07-09 02:00,9,52.84,52.9,52.84,52.9,3
20150901|2015-07-09 02:30,9,52.9,52.93,52.77,52.77,11
20150901|2015-07-09 03:00,9,52.69,52.89,52.61,52.89,8
20150901|2015-07-09 03:30,9,52.85,52.86,52.71,52.86,13
20150901|2015-07-09 04:00,9,52.91,52.91,52.77,52.77,9
20150901|2015-07-09 04:30,9,52.58,52.6,52.58,52.59,6
20150901|2015-07-09 05:00,9,52.68,52.68,52.62,52.62,3
20150901|2015-07-09 06:00,9,53.07,53.4,53.07,53.36,23
20150901|2015-07-09 06:30,9,53.49,53.64,53.49,53.64,9
20150901|2015-07-09 07:00,9,53.49,53.74,53.34,53.65,57
20150901|2015-07-09 07:30,9,53.6,53.97,53.6,53.64,138
20150901|2015-07-09 08:00,9,53.59,53.63,53.32,53.51,85
20150901|2015-07-09 08:30,9,53.55,53.87,53.35,53.39,92
20150901|2015-07-09 09:00,9,53.35,53.43,53.05,53.13,71
20150901|2015-07-09 09:30,9,53.16,53.21,52.78,53.19,46
20150901|2015-07-09 10:00,9,53.24,53.47,53.15,53.18,18
20150901|2015-07-09 10:30,9,53.25,53.56,53.25,53.46,17
20150901|2015-07-09 11:00,9,53.46,53.56,53.44,53.51,15
20150901|2015-07-09 11:30,9,53.42,53.45,53.42,53.45,3
20150901|2015-07-09 12:00,9,53.59,53.62,53.16,53.17,37
20150901|2015-07-09 12:30,9,53.31,53.47,53.25,53.47,13
20150901|2015-07-09 13:00,9,53.37,53.43,53.12,53.25,190
20150901|2015-07-09 13:30,9,53.26,53.3,53.23,53.23,30
20150901|2015-07-09 14:00,9,53.31,53.32,53.28,53.28,9
20150901|2015-07-09 14:30,9,53.29,53.29,53.26,53.26,2
20150901|2015-07-09 15:00,9,53.14,53.14,53.14,53.14,10
20150901|2015-07-09 15:30,9,53.17,53.17,53.03,53.03,6
20150901|2015-07-09 21:00,10,53.52,53.52,53.52,53.52,1
20150901|2015-07-09 22:00,10,53.6,53.79,53.6,53.79,9
20150901|2015-07-09 22:30,10,53.75,53.77,53.75,53.77,15
20150901|2015-07-09 23:00,10,53.72,53.73,53.72,53.73,2
20150901|2015-07-09 23:30,10,53.73,53.73,53.73,53.73,1
20150901|2015-07-10 00:00,10,53.8,53.82,53.8,53.82,15
20150901|2015-07-10 01:00,10,53.82,54.16,53.82,54.13,14
20150901|2015-07-10 01:30,10,54.05,54.05,54.05,54.05,1
20150901|2015-07-10 02:00,10,54.16,54.28,54.15,54.21,17
20150901|2015-07-10 03:00,10,53.94,53.95,53.59,53.59,22
20150901|2015-07-10 03:30,10,53.41,53.57,53.3,53.5,30
20150901|2015-07-10 04:00,10,53.75,53.75,53.74,53.74,2
20150901|2015-07-10 04:30,10,53.54,53.54,53.53,53.53,5
20150901|2015-07-10 05:00,10,53.65,53.65,53.65,53.65,2
20150901|2015-07-10 05:30,10,53.68,53.8,53.62,53.8,9
20150901|2015-07-10 06:30,10,53.5,53.5,53.43,53.43,4
20150901|2015-07-10 07:00,10,53.49,53.49,53.49,53.49,1
20150901|2015-07-10 07:30,10,53.71,53.72,53.2,53.28,48
20150901|2015-07-10 08:00,10,53.21,53.42,53.02,53.08,72
20150901|2015-07-10 08:30,10,53.06,53.26,53.01,53.26,110
20150901|2015-07-10 09:00,10,53.27,53.34,52.79,52.83,78
20150901|2015-07-10 09:30,10,52.8,52.8,52.42,52.54,166
20150901|2015-07-10 10:00,10,52.52,52.74,52.52,52.73,90
20150901|2015-07-10 10:30,10,52.65,53.14,52.63,53.12,72
20150901|2015-07-10 11:00,10,53.11,53.56,53.11,53.36,44
20150901|2015-07-10 11:30,10,53.16,53.32,53.07,53.12,17
20150901|2015-07-10 12:00,10,53.1,53.21,52.83,53.01,63
20150901|2015-07-10 12:30,10,52.99,53.03,52.72,52.81,36
20150901|2015-07-10 13:00,10,52.89,53.32,52.83,53.24,112
20150901|2015-07-10 13:30,10,53.15,53.19,53.09,53.17,15
20150901|2015-07-10 14:00,10,53.11,53.19,53.11,53.13,5
20150901|2015-07-10 14:30,10,53.2,53.2,53.18,53.19,3
20150901|2015-07-10 15:00,10,53.23,53.26,53.2,53.2,10
20150901|2015-07-10 16:30,10,53.2,53.2,53.12,53.13,30
20150901|2015-07-12 17:00,13,52.78,52.78,52.32,52.58,41
20150901|2015-07-12 18:30,13,52.62,52.62,52.62,52.62,1
20150901|2015-07-12 19:30,13,52.61,52.61,52.59,52.59,11
20150901|2015-07-12 20:00,13,52.56,52.56,52.39,52.44,6
20150901|2015-07-12 20:30,13,52.35,52.35,52.32,52.32,16
20150901|2015-07-12 21:00,13,52.34,52.34,52.34,52.34,1
20150901|2015-07-12 21:30,13,52.31,52.31,52.31,52.31,1
20150901|2015-07-12 23:00,13,52.42,52.42,52.4,52.4,10
20150901|2015-07-12 23:30,13,52.34,52.34,52.34,52.34,1
20150901|2015-07-13 00:00,13,52.31,52.31,52.31,52.31,1
20150901|2015-07-13 00:30,13,52.37,52.37,52.16,52.16,6
20150901|2015-07-13 01:00,13,52.09,52.09,51.77,51.79,29
20150901|2015-07-13 01:30,13,52.1,52.54,52.1,52.54,14
20150901|2015-07-13 02:00,13,52.35,52.41,52.21,52.29,51
20150901|2015-07-13 02:30,13,52.27,52.31,52.08,52.24,25
20150901|2015-07-13 03:00,13,52.24,52.31,52.17,52.31,11
20150901|2015-07-13 03:30,13,52.32,52.32,52.06,52.09,73
20150901|2015-07-13 04:00,13,52.11,52.17,52.08,52.17,7
20150901|2015-07-13 04:30,13,52.39,52.6,52.39,52.54,60
20150901|2015-07-13 05:00,13,52.61,53.1,52.58,53.07,54
20150901|2015-07-13 05:30,13,53,53.04,52.72,52.95,78
20150901|2015-07-13 06:00,13,52.93,53,52.73,52.79,12
20150901|2015-07-13 06:30,13,52.82,52.83,52.75,52.78,22
20150901|2015-07-13 07:00,13,52.79,52.79,52.15,52.37,98
20150901|2015-07-13 07:30,13,52.5,52.67,52.5,52.64,12
20150901|2015-07-13 08:00,13,52.59,52.79,52.34,52.34,63
20150901|2015-07-13 08:30,13,52.47,52.63,52.34,52.59,73
20150901|2015-07-13 09:00,13,52.62,52.96,52.21,52.84,211
20150901|2015-07-13 09:30,13,52.84,53.01,52.75,52.81,94
20150901|2015-07-13 10:00,13,52.85,53.2,52.66,53.2,114
20150901|2015-07-13 10:30,13,53.26,53.44,53.17,53.2,130
20150901|2015-07-13 11:00,13,53.26,53.65,53.26,53.37,57
20150901|2015-07-13 11:30,13,53.37,53.44,53.2,53.33,40
20150901|2015-07-13 12:00,13,53.27,53.27,53.03,53.05,118
20150901|2015-07-13 12:30,13,53.06,53.29,53.06,53.11,77
20150901|2015-07-13 13:00,13,53.14,53.14,52.66,52.68,198
20150901|2015-07-13 13:30,13,52.69,52.69,52.6,52.6,69
20150901|2015-07-13 14:00,13,52.66,52.66,52.64,52.66,4
20150901|2015-07-13 14:30,13,52.69,52.69,52.67,52.68,7
20150901|2015-07-13 15:00,13,52.76,52.76,52.7,52.7,14
20150901|2015-07-13 15:30,13,52.6,52.6,52.55,52.55,5
20150901|2015-07-13 19:00,14,52.39,52.39,52.11,52.11,7
20150901|2015-07-13 19:30,14,51.99,52.08,51.99,52.06,9
20150901|2015-07-13 20:00,14,52.11,52.16,52.09,52.16,8
20150901|2015-07-13 21:00,14,52.19,52.25,52.19,52.25,8
20150901|2015-07-13 22:30,14,52.01,52.01,52.01,52.01,2
20150901|2015-07-13 23:00,14,51.99,52.01,51.99,52.01,6
20150901|2015-07-14 00:00,14,51.98,51.98,51.97,51.97,2
20150901|2015-07-14 00:30,14,52.02,52.02,52.02,52.02,1
20150901|2015-07-14 01:00,14,51.9,51.9,51.65,51.65,56
20150901|2015-07-14 01:30,14,51.6,51.6,51.47,51.52,75
20150901|2015-07-14 02:00,14,51.5,51.69,51.48,51.69,98
20150901|2015-07-14 02:30,14,51.62,51.78,51.6,51.68,132
20150901|2015-07-14 03:00,14,51.64,51.88,51.64,51.71,70
20150901|2015-07-14 03:30,14,51.61,51.9,51.42,51.61,130
20150901|2015-07-14 04:00,14,51.62,51.78,51.61,51.66,28
20150901|2015-07-14 04:30,14,51.65,51.72,51.65,51.72,11
20150901|2015-07-14 05:00,14,51.75,51.75,51.64,51.65,5
20150901|2015-07-14 05:30,14,51.59,51.68,51.58,51.61,7
20150901|2015-07-14 06:00,14,51.65,52.18,51.62,52.12,43
20150901|2015-07-14 06:30,14,52.03,52.61,52.03,52.51,128
20150901|2015-07-14 07:00,14,52.52,52.95,52.47,52.71,127
20150901|2015-07-14 07:30,14,52.72,52.75,52.37,52.37,70
20150901|2015-07-14 08:00,14,52.41,52.46,52.16,52.22,94
20150901|2015-07-14 08:30,14,52.24,52.82,52.1,52.77,363
20150901|2015-07-14 09:00,14,52.64,53.03,52.62,52.75,239
20150901|2015-07-14 09:30,14,52.86,52.99,52.55,52.65,64
20150901|2015-07-14 10:00,14,52.7,52.9,52.56,52.84,102
20150901|2015-07-14 10:30,14,52.96,53.49,52.92,53.42,374
20150901|2015-07-14 11:00,14,53.41,53.54,53.23,53.43,114
20150901|2015-07-14 11:30,14,53.41,53.49,53.28,53.37,33
20150901|2015-07-14 12:00,14,53.37,53.79,53.25,53.25,207
20150901|2015-07-14 12:30,14,53.3,53.35,53.05,53.28,97
20150901|2015-07-14 13:00,14,53.26,53.57,53.12,53.5,128
20150901|2015-07-14 13:30,14,53.44,53.44,53.21,53.21,20
20150901|2015-07-14 14:00,14,53.21,53.26,53.18,53.26,54
20150901|2015-07-14 14:30,14,53.26,53.27,53.26,53.27,4
20150901|2015-07-14 15:00,14,53.33,53.38,53.27,53.31,28
20150901|2015-07-14 15:30,14,53.37,53.75,53.37,53.75,202
20150901|2015-07-14 19:00,15,53.61,53.7,53.6,53.7,15
20150901|2015-07-14 19:30,15,53.66,53.66,53.66,53.66,3
20150901|2015-07-14 20:00,15,53.72,53.77,53.72,53.77,13
20150901|2015-07-14 21:00,15,53.68,53.68,53.68,53.68,4
20150901|2015-07-14 23:30,15,53.72,53.72,53.72,53.72,1
20150901|2015-07-15 00:00,15,53.69,53.69,53.68,53.68,2
20150901|2015-07-15 00:30,15,53.61,53.61,53.59,53.59,14
20150901|2015-07-15 01:00,15,53.57,53.63,53.53,53.56,30
20150901|2015-07-15 01:30,15,53.51,53.51,53.46,53.46,7
20150901|2015-07-15 02:00,15,53.46,53.52,53.35,53.43,111
20150901|2015-07-15 02:30,15,53.43,53.43,53.26,53.28,67
20150901|2015-07-15 03:00,15,53.26,53.31,53.12,53.12,60
20150901|2015-07-15 03:30,15,53.1,53.22,53.09,53.16,58
20150901|2015-07-15 04:00,15,53.17,53.23,53.04,53.13,66
20150901|2015-07-15 04:30,15,53.12,53.19,52.94,52.94,22
20150901|2015-07-15 05:00,15,52.97,53.07,52.86,53,90
20150901|2015-07-15 05:30,15,52.98,53.09,52.94,53.08,28
20150901|2015-07-15 06:00,15,53.08,53.25,53.07,53.25,23
20150901|2015-07-15 06:30,15,53.1,53.17,52.95,52.95,29
20150901|2015-07-15 07:00,15,52.94,53.18,52.93,53,40
20150901|2015-07-15 07:30,15,52.99,53.11,52.8,53.05,84
20150901|2015-07-15 08:00,15,53,53.04,52.56,52.62,266
20150901|2015-07-15 08:30,15,52.6,52.75,52.34,52.58,213
20150901|2015-07-15 09:00,15,52.6,52.85,52.46,52.82,155
20150901|2015-07-15 09:30,15,52.71,53.24,52.43,52.92,665
20150901|2015-07-15 10:00,15,52.88,52.88,52.53,52.53,192
20150901|2015-07-15 10:30,15,52.55,52.65,52.16,52.29,172
20150901|2015-07-15 11:00,15,52.29,52.34,52.03,52.12,256
20150901|2015-07-15 11:30,15,52.22,52.22,51.87,51.94,494
20150901|2015-07-15 12:00,15,51.88,52.17,51.81,52.05,147
20150901|2015-07-15 12:30,15,52.02,52.23,51.96,52.14,187
20150901|2015-07-15 13:00,15,52.2,52.26,51.76,51.78,309
20150901|2015-07-15 13:30,15,51.79,51.79,51.58,51.62,102
20150901|2015-07-15 14:00,15,51.67,51.75,51.67,51.73,27
20150901|2015-07-15 14:30,15,51.73,51.83,51.73,51.81,24
20150901|2015-07-15 15:00,15,51.81,52,51.81,52,21
20150901|2015-07-15 15:30,15,52,52.01,51.96,52,13
20150901|2015-07-15 16:00,15,51.98,51.98,51.98,51.98,2
20150901|2015-07-15 20:00,16,52.01,52.01,51.97,51.97,30
20150901|2015-07-15 21:30,16,52.31,52.31,52.31,52.31,1
20150901|2015-07-15 22:00,16,52.35,52.43,52.3,52.3,45
20150901|2015-07-15 23:00,16,52.27,52.27,52.27,52.27,2
20150901|2015-07-15 23:30,16,52.26,52.35,52.26,52.26,6
20150901|2015-07-16 00:00,16,52.27,52.28,52.19,52.19,3
20150901|2015-07-16 00:30,16,52.15,52.15,52.15,52.15,4
20150901|2015-07-16 01:00,16,52.16,52.21,52.16,52.21,25
20150901|2015-07-16 01:30,16,52.19,52.22,52.06,52.08,22
20150901|2015-07-16 02:00,16,52.11,52.16,52.07,52.15,43
20150901|2015-07-16 02:30,16,52.09,52.14,51.78,51.9,33
20150901|2015-07-16 03:00,16,51.97,52.14,51.96,52.07,38
20150901|2015-07-16 03:30,16,52.08,52.33,52.03,52.33,85
20150901|2015-07-16 04:00,16,52.36,52.48,52.27,52.42,52
20150901|2015-07-16 04:30,16,52.39,52.51,52.31,52.35,52
20150901|2015-07-16 05:00,16,52.31,52.31,52.21,52.22,23
20150901|2015-07-16 05:30,16,52.16,52.16,52.1,52.14,11
20150901|2015-07-16 06:00,16,52.13,52.46,52.13,52.45,43
20150901|2015-07-16 06:30,16,52.47,52.47,52.14,52.2,169
20150901|2015-07-16 07:00,16,52.19,52.19,51.89,51.99,59
20150901|2015-07-16 07:30,16,51.98,52.12,51.93,51.96,143
20150901|2015-07-16 08:00,16,51.96,52.39,51.82,52.3,390
20150901|2015-07-16 08:30,16,52.32,52.32,51.93,52.01,456
20150901|2015-07-16 09:00,16,51.96,51.96,51.57,51.6,405
20150901|2015-07-16 09:30,16,51.63,51.73,51.4,51.7,468
20150901|2015-07-16 10:00,16,51.69,51.87,51.59,51.84,608
20150901|2015-07-16 10:30,16,51.87,51.99,51.72,51.72,177
20150901|2015-07-16 11:00,16,51.8,51.81,51.46,51.61,111
20150901|2015-07-16 11:30,16,51.62,51.72,51.42,51.5,121
20150901|2015-07-16 12:00,16,51.51,51.88,51.46,51.64,119
20150901|2015-07-16 12:30,16,51.63,51.67,51.4,51.51,198
20150901|2015-07-16 13:00,16,51.54,51.63,51.2,51.23,634
20150901|2015-07-16 13:30,16,51.26,51.32,51.18,51.28,138
20150901|2015-07-16 14:00,16,51.27,51.33,51.25,51.33,26
20150901|2015-07-16 14:30,16,51.33,51.36,51.29,51.33,38
20150901|2015-07-16 15:00,16,51.26,51.28,51.21,51.22,11
20150901|2015-07-16 15:30,16,51.19,51.34,51.18,51.32,33
20150901|2015-07-16 16:30,16,51.18,51.18,51.16,51.17,5
20150901|2015-07-16 19:00,17,51.31,51.35,51.31,51.34,9
20150901|2015-07-16 19:30,17,51.43,51.44,51.41,51.44,6
20150901|2015-07-16 20:00,17,51.47,51.54,51.44,51.54,7
20150901|2015-07-16 20:30,17,51.53,51.53,51.42,51.44,20
20150901|2015-07-16 21:00,17,51.43,51.49,51.4,51.4,8
20150901|2015-07-16 21:30,17,51.4,51.42,51.4,51.4,7
20150901|2015-07-16 22:00,17,51.33,51.33,51.15,51.22,7
20150901|2015-07-16 22:30,17,51.32,51.35,51.31,51.35,5
20150901|2015-07-16 23:00,17,51.32,51.32,51.31,51.31,5
20150901|2015-07-16 23:30,17,51.36,51.37,51.34,51.34,4
20150901|2015-07-17 00:00,17,51.32,51.33,51.32,51.33,2
20150901|2015-07-17 00:30,17,51.32,51.35,51.2,51.24,30
20150901|2015-07-17 01:00,17,51.28,51.31,51.21,51.26,30
20150901|2015-07-17 01:30,17,51.25,51.34,51.24,51.32,39
20150901|2015-07-17 02:00,17,51.35,51.39,51.19,51.32,118
20150901|2015-07-17 02:30,17,51.29,51.37,51.23,51.29,126
20150901|2015-07-17 03:00,17,51.25,51.33,51.19,51.19,60
20150901|2015-07-17 03:30,17,51.24,51.29,51.13,51.23,60
20150901|2015-07-17 04:00,17,51.25,51.28,51.01,51.16,90
20150901|2015-07-17 04:30,17,51.17,51.17,51.07,51.11,27
20150901|2015-07-17 05:00,17,51.13,51.21,51.11,51.21,38
20150901|2015-07-17 05:30,17,51.18,51.21,51.15,51.21,11
20150901|2015-07-17 06:00,17,51.14,51.2,51.1,51.2,32
20150901|2015-07-17 06:30,17,51.2,51.2,51.03,51.05,18
20150901|2015-07-17 07:00,17,51.05,51.11,50.74,50.9,704
20150901|2015-07-17 07:30,17,50.88,50.9,50.6,50.79,572
20150901|2015-07-17 08:00,17,50.79,51.47,50.73,51.28,708
20150901|2015-07-17 08:30,17,51.31,51.32,50.65,50.7,753
20150901|2015-07-17 09:00,17,50.71,50.77,50.51,50.62,758
20150901|2015-07-17 09:30,17,50.61,50.88,50.5,50.73,535
20150901|2015-07-17 10:00,17,50.76,50.78,50.5,50.67,702
20150901|2015-07-17 10:30,17,50.69,50.79,50.58,50.68,603
20150901|2015-07-17 11:00,17,50.67,50.97,50.61,50.94,429
20150901|2015-07-17 11:30,17,50.94,51.1,50.86,51.08,455
20150901|2015-07-17 12:00,17,51.09,51.24,50.78,50.85,610
20150901|2015-07-17 12:30,17,50.8,50.9,50.73,50.78,174
20150901|2015-07-17 13:00,17,50.82,51.32,50.82,51.21,888
20150901|2015-07-17 13:30,17,51.19,51.28,51.11,51.24,303
20150901|2015-07-17 14:00,17,51.21,51.23,51.11,51.21,76
20150901|2015-07-17 14:30,17,51.22,51.22,51.08,51.14,36
20150901|2015-07-17 15:00,17,51.1,51.22,51.1,51.15,30
20150901|2015-07-17 15:30,17,51.1,51.16,51.1,51.16,4
20150901|2015-07-19 17:00,20,51.26,51.26,51.26,51.26,1
20150901|2015-07-19 18:30,20,51.16,51.24,51.16,51.24,4
20150901|2015-07-19 19:00,20,51.16,51.16,51.14,51.14,6
20150901|2015-07-19 19:30,20,51.13,51.13,51.12,51.12,2
20150901|2015-07-19 20:00,20,51.16,51.16,51.1,51.1,34
20150901|2015-07-19 20:30,20,51.1,51.15,51.04,51.15,17
20150901|2015-07-19 21:00,20,51.17,51.19,51.17,51.19,2
20150901|2015-07-19 21:30,20,51.15,51.15,51.14,51.14,3
20150901|2015-07-19 22:00,20,51.07,51.07,51.07,51.07,1
20150901|2015-07-19 22:30,20,51.05,51.05,51.05,51.05,5
20150901|2015-07-19 23:30,20,51.04,51.04,50.91,50.95,25
20150901|2015-07-20 00:00,20,50.95,50.95,50.93,50.93,2
20150901|2015-07-20 00:30,20,50.98,51.09,50.98,51.09,4
20150901|2015-07-20 01:00,20,51.07,51.2,51.07,51.11,25
20150901|2015-07-20 01:30,20,51.12,51.2,51.12,51.2,3
20150901|2015-07-20 02:00,20,51.18,51.22,51.12,51.13,19
20150901|2015-07-20 02:30,20,51.18,51.52,51.16,51.52,63
20150901|2015-07-20 03:00,20,51.52,51.59,51.25,51.33,119
20150901|2015-07-20 03:30,20,51.33,51.38,51.24,51.3,23
20150901|2015-07-20 04:00,20,51.34,51.34,51.19,51.23,39
20150901|2015-07-20 04:30,20,51.22,51.26,51.05,51.15,71
20150901|2015-07-20 05:00,20,51.08,51.1,50.91,50.98,141
20150901|2015-07-20 05:30,20,50.98,51.15,50.98,51.15,18
20150901|2015-07-20 06:00,20,51.11,51.17,51.02,51.05,11
20150901|2015-07-20 06:30,20,51.11,51.19,51.11,51.17,10
20150901|2015-07-20 07:00,20,51.17,51.3,50.98,51.19,135
20150901|2015-07-20 07:30,20,51.19,51.34,50.94,50.95,200
20150901|2015-07-20 08:00,20,50.97,51.07,50.79,50.94,659
20150901|2015-07-20 08:30,20,50.99,51.05,50.58,50.65,773
20150901|2015-07-20 09:00,20,50.6,50.71,50.46,50.66,632
20150901|2015-07-20 09:30,20,50.66,50.96,50.57,50.93,495
20150901|2015-07-20 10:00,20,50.92,51.08,50.73,50.78,545
20150901|2015-07-20 10:30,20,50.78,50.84,50.62,50.71,390
20150901|2015-07-20 11:00,20,50.69,50.81,50.51,50.55,358
20150901|2015-07-20 11:30,20,50.55,50.69,50.48,50.69,453
20150901|2015-07-20 12:00,20,50.66,50.66,50.38,50.4,690
20150901|2015-07-20 12:30,20,50.44,50.52,50.27,50.44,948
20150901|2015-07-20 13:00,20,50.4,50.57,50.2,50.4,1452
20150901|2015-07-20 13:30,20,50.39,50.4,50.23,50.29,445
20150901|2015-07-20 14:00,20,50.28,50.35,50.26,50.28,133
20150901|2015-07-20 14:30,20,50.3,50.3,50.23,50.25,131
20150901|2015-07-20 15:00,20,50.25,50.25,50.16,50.24,86
20150901|2015-07-20 15:30,20,50.25,50.29,50.22,50.23,22
20150901|2015-07-20 16:30,20,50.26,50.26,50.26,50.26,1
20150901|2015-07-20 19:30,21,50.28,50.35,50.28,50.34,7
20150901|2015-07-20 20:00,21,50.34,50.34,50.27,50.27,4
20150901|2015-07-20 20:30,21,50.27,50.27,50.27,50.27,1
20150901|2015-07-20 21:00,21,50.23,50.23,50.23,50.23,1
20150901|2015-07-20 21:30,21,50.32,50.32,50.32,50.32,2
20150901|2015-07-20 22:00,21,50.32,50.32,50.25,50.25,4
20150901|2015-07-20 22:30,21,50.28,50.28,50.28,50.28,3
20150901|2015-07-20 23:00,21,50.3,50.31,50.3,50.31,12
20150901|2015-07-20 23:30,21,50.3,50.3,50.27,50.27,5
20150901|2015-07-21 00:30,21,50.25,50.25,50.21,50.22,27
20150901|2015-07-21 01:00,21,50.21,50.25,50.13,50.25,32
20150901|2015-07-21 01:30,21,50.23,50.3,50.23,50.3,5
20150901|2015-07-21 02:00,21,50.31,50.54,50.3,50.4,68
20150901|2015-07-21 02:30,21,50.4,50.44,50.27,50.3,99
20150901|2015-07-21 03:00,21,50.3,50.43,50.18,50.19,216
20150901|2015-07-21 03:30,21,50.17,50.29,50.1,50.29,376
20150901|2015-07-21 04:00,21,50.33,50.4,50.3,50.4,56
20150901|2015-07-21 04:30,21,50.42,50.42,50.32,50.32,41
20150901|2015-07-21 05:00,21,50.32,50.43,50.31,50.41,48
20150901|2015-07-21 05:30,21,50.4,50.48,50.4,50.43,45
20150901|2015-07-21 06:00,21,50.41,50.49,50.38,50.44,16
20150901|2015-07-21 06:30,21,50.44,50.46,50.38,50.4,29
20150901|2015-07-21 07:00,21,50.41,50.5,50.41,50.46,134
20150901|2015-07-21 07:30,21,50.45,50.64,50.45,50.61,268
20150901|2015-07-21 08:00,21,50.63,50.8,50.6,50.66,530
20150901|2015-07-21 08:30,21,50.67,51.23,50.64,51.19,1532
20150901|2015-07-21 09:00,21,51.21,51.41,51.01,51.01,732
20150901|2015-07-21 09:30,21,50.98,51.23,50.88,50.97,469
20150901|2015-07-21 10:00,21,50.98,51.03,50.69,50.78,650
20150901|2015-07-21 10:30,21,50.8,50.93,50.64,50.65,345
20150901|2015-07-21 11:00,21,50.67,50.85,50.64,50.79,185
20150901|2015-07-21 11:30,21,50.74,50.9,50.62,50.79,462
20150901|2015-07-21 12:00,21,50.76,50.82,50.56,50.58,257
20150901|2015-07-21 12:30,21,50.58,50.66,50.48,50.52,515
20150901|2015-07-21 13:00,21,50.52,50.91,50.52,50.88,1041
20150901|2015-07-21 13:30,21,50.89,50.91,50.8,50.81,328
20150901|2015-07-21 14:00,21,50.86,50.87,50.78,50.81,85
20150901|2015-07-21 14:30,21,50.82,50.94,50.82,50.91,89
20150901|2015-07-21 15:00,21,50.85,50.86,50.79,50.86,58
20150901|2015-07-21 15:30,21,50.81,50.84,50.66,50.67,89
20150901|2015-07-21 16:00,21,50.63,50.7,50.61,50.7,11
20150901|2015-07-21 16:30,21,50.7,50.74,50.63,50.74,17
20150901|2015-07-21 19:00,22,50.56,50.56,50.56,50.56,1
20150901|2015-07-21 19:30,22,50.54,50.54,50.47,50.47,12
20150901|2015-07-21 20:00,22,50.44,50.44,50.35,50.35,17
20150901|2015-07-21 20:30,22,50.33,50.34,50.33,50.34,2
20150901|2015-07-21 21:00,22,50.24,50.24,50.12,50.12,32
20150901|2015-07-21 21:30,22,50.16,50.19,50.08,50.08,34
20150901|2015-07-21 22:00,22,50.09,50.15,50.09,50.13,22
20150901|2015-07-21 22:30,22,50.15,50.16,50.13,50.13,6
20150901|2015-07-21 23:00,22,50.13,50.13,50.13,50.13,1
20150901|2015-07-21 23:30,22,50.19,50.24,50.19,50.24,11
20150901|2015-07-22 00:00,22,50.2,50.2,50.15,50.15,7
20150901|2015-07-22 00:30,22,50.19,50.19,50.11,50.13,10
20150901|2015-07-22 01:00,22,50.15,50.27,50.15,50.25,21
20150901|2015-07-22 01:30,22,50.23,50.25,50.23,50.25,4
20150901|2015-07-22 02:00,22,50.24,50.24,50.08,50.19,172
20150901|2015-07-22 02:30,22,50.17,50.22,50.09,50.18,113
20150901|2015-07-22 03:00,22,50.19,50.27,50.1,50.15,161
20150901|2015-07-22 03:30,22,50.14,50.19,50.1,50.15,112
20150901|2015-07-22 04:00,22,50.13,50.23,50.13,50.23,64
20150901|2015-07-22 04:30,22,50.23,50.34,50.23,50.34,33
20150901|2015-07-22 05:00,22,50.3,50.3,50.28,50.3,25
20150901|2015-07-22 05:30,22,50.31,50.31,50.28,50.28,14
20150901|2015-07-22 06:00,22,50.32,50.33,50.25,50.31,36
20150901|2015-07-22 06:30,22,50.29,50.3,50.12,50.14,218
20150901|2015-07-22 07:00,22,50.12,50.23,50.07,50.22,414
20150901|2015-07-22 07:30,22,50.21,50.25,50.12,50.18,137
20150901|2015-07-22 08:00,22,50.18,50.35,50.07,50.12,277
20150901|2015-07-22 08:30,22,50.13,50.15,49.75,50.04,1585
20150901|2015-07-22 09:00,22,50.03,50.09,49.83,49.9,547
20150901|2015-07-22 09:30,22,50,50.57,49.68,50.35,3240
20150901|2015-07-22 10:00,22,50.4,50.44,50.18,50.33,637
20150901|2015-07-22 10:30,22,50.35,50.41,50,50.06,561
20150901|2015-07-22 11:00,22,50.06,50.12,49.84,49.84,675
20150901|2015-07-22 11:30,22,49.87,49.96,49.71,49.96,972
20150901|2015-07-22 12:00,22,49.98,50.02,49.85,49.96,257
20150901|2015-07-22 12:30,22,49.97,49.98,49.81,49.89,112
20150901|2015-07-22 13:00,22,49.88,49.9,49.06,49.26,3752
20150901|2015-07-22 13:30,22,49.25,49.3,49.14,49.17,459
20150901|2015-07-22 14:00,22,49.17,49.18,49.09,49.1,159
20150901|2015-07-22 14:30,22,49.11,49.15,49.06,49.12,106
20150901|2015-07-22 15:00,22,49.12,49.17,49.12,49.14,33
20150901|2015-07-22 15:30,22,49.14,49.26,49.14,49.16,7
20150901|2015-07-22 16:00,22,49.23,49.27,49.23,49.27,7
20150901|2015-07-22 19:00,23,49.27,49.27,49.27,49.27,6
20150901|2015-07-22 19:30,23,49.27,49.27,49.21,49.26,26
20150901|2015-07-22 20:30,23,49.24,49.27,49.24,49.26,10
20150901|2015-07-22 21:00,23,49.3,49.32,49.24,49.24,11
20150901|2015-07-22 21:30,23,49.23,49.3,49.23,49.3,23
20150901|2015-07-22 22:00,23,49.32,49.32,49.32,49.32,1
20150901|2015-07-22 22:30,23,49.32,49.33,49.32,49.33,13
20150901|2015-07-22 23:00,23,49.32,49.33,49.32,49.33,9
20150901|2015-07-22 23:30,23,49.32,49.35,49.32,49.34,4
20150901|2015-07-23 00:30,23,49.32,49.33,49.25,49.26,21
20150901|2015-07-23 01:00,23,49.27,49.27,49.14,49.22,74
20150901|2015-07-23 01:30,23,49.25,49.27,49.21,49.25,27
20150901|2015-07-23 02:00,23,49.26,49.33,49.16,49.32,135
20150901|2015-07-23 02:30,23,49.33,49.49,49.31,49.38,107
20150901|2015-07-23 03:00,23,49.4,49.43,49.32,49.39,80
20150901|2015-07-23 03:30,23,49.38,49.5,49.29,49.48,138
20150901|2015-07-23 04:00,23,49.5,49.5,49.25,49.29,138
20150901|2015-07-23 04:30,23,49.21,49.3,49.21,49.29,57
20150901|2015-07-23 05:00,23,49.28,49.28,49.13,49.22,122
20150901|2015-07-23 05:30,23,49.22,49.3,49.2,49.27,84
20150901|2015-07-23 06:00,23,49.29,49.29,49.15,49.23,103
20150901|2015-07-23 06:30,23,49.24,49.33,49.14,49.31,155
20150901|2015-07-23 07:00,23,49.32,49.49,49.25,49.47,264
20150901|2015-07-23 07:30,23,49.45,49.46,49.25,49.36,243
20150901|2015-07-23 08:00,23,49.36,49.58,49.28,49.46,609
20150901|2015-07-23 08:30,23,49.43,49.63,49.37,49.48,571
20150901|2015-07-23 09:00,23,49.46,49.55,49.3,49.3,556
20150901|2015-07-23 09:30,23,49.32,49.47,49.12,49.24,571
20150901|2015-07-23 10:00,23,49.22,49.24,48.84,49.03,1463
20150901|2015-07-23 10:30,23,49.05,49.13,48.78,48.79,916
20150901|2015-07-23 11:00,23,48.79,49,48.79,48.89,365
20150901|2015-07-23 11:30,23,48.85,48.86,48.42,48.5,1414
20150901|2015-07-23 12:00,23,48.5,48.5,48.21,48.45,1099
20150901|2015-07-23 12:30,23,48.43,48.65,48.29,48.48,604
20150901|2015-07-23 13:00,23,48.46,48.51,48.25,48.43,1273
20150901|2015-07-23 13:30,23,48.43,48.64,48.43,48.62,393
20150901|2015-07-23 14:00,23,48.65,48.85,48.63,48.79,249
20150901|2015-07-23 14:30,23,48.73,48.76,48.61,48.61,209
20150901|2015-07-23 15:00,23,48.59,48.79,48.59,48.78,80
20150901|2015-07-23 15:30,23,48.79,48.89,48.77,48.89,18
20150901|2015-07-23 16:00,23,48.84,48.86,48.84,48.86,5
20150901|2015-07-23 16:30,23,48.76,48.76,48.75,48.75,6
20150901|2015-07-23 19:00,24,48.89,48.89,48.89,48.89,1
20150901|2015-07-23 19:30,24,48.9,48.9,48.86,48.86,8
20150901|2015-07-23 20:00,24,48.8,48.8,48.8,48.8,4
20150901|2015-07-23 20:30,24,48.82,48.86,48.74,48.84,26
20150901|2015-07-23 21:00,24,48.8,48.85,48.76,48.76,10
20150901|2015-07-23 21:30,24,48.77,48.79,48.72,48.78,14
20150901|2015-07-23 22:00,24,48.8,48.8,48.7,48.75,6
20150901|2015-07-23 22:30,24,48.8,48.8,48.8,48.8,1
20150901|2015-07-23 23:30,24,48.76,48.76,48.66,48.66,15
20150901|2015-07-24 00:00,24,48.65,48.68,48.65,48.68,9
20150901|2015-07-24 00:30,24,48.71,48.77,48.71,48.77,102
20150901|2015-07-24 01:00,24,48.76,48.76,48.68,48.74,17
20150901|2015-07-24 01:30,24,48.72,48.78,48.7,48.78,34
20150901|2015-07-24 02:00,24,48.75,48.77,48.65,48.73,75
20150901|2015-07-24 02:30,24,48.7,48.75,48.61,48.75,106
20150901|2015-07-24 03:00,24,48.77,48.77,48.63,48.63,55
20150901|2015-07-24 03:30,24,48.66,48.74,48.62,48.72,60
20150901|2015-07-24 04:00,24,48.74,48.74,48.52,48.63,200
20150901|2015-07-24 04:30,24,48.62,48.66,48.54,48.59,29
20150901|2015-07-24 05:00,24,48.65,48.72,48.65,48.7,46
20150901|2015-07-24 05:30,24,48.62,48.68,48.58,48.67,29
20150901|2015-07-24 06:00,24,48.69,48.71,48.65,48.68,95
20150901|2015-07-24 06:30,24,48.68,48.69,48.59,48.6,127
20150901|2015-07-24 07:00,24,48.6,48.67,48.56,48.63,139
20150901|2015-07-24 07:30,24,48.61,49.02,48.61,48.82,895
20150901|2015-07-24 08:00,24,48.81,48.94,48.67,48.67,393
20150901|2015-07-24 08:30,24,48.68,48.68,48.39,48.42,1071
20150901|2015-07-24 09:00,24,48.45,48.66,48.31,48.38,688
20150901|2015-07-24 09:30,24,48.37,48.43,47.97,48.05,1231
20150901|2015-07-24 10:00,24,48.07,48.44,48.07,48.21,958
20150901|2015-07-24 10:30,24,48.21,48.32,48.18,48.24,463
20150901|2015-07-24 11:00,24,48.22,48.28,47.91,48.01,697
20150901|2015-07-24 11:30,24,48.04,48.1,47.94,48.04,290
20150901|2015-07-24 12:00,24,48.06,48.08,47.73,47.93,1357
20150901|2015-07-24 12:30,24,47.93,48.22,47.92,48.22,661
20150901|2015-07-24 13:00,24,48.2,48.37,48.08,48.13,1313
20150901|2015-07-24 13:30,24,48.13,48.17,48.03,48.08,247
20150901|2015-07-24 14:00,24,48.04,48.07,47.96,47.96,79
20150901|2015-07-24 14:30,24,47.94,48.21,47.94,48.2,65
20150901|2015-07-24 15:00,24,48.25,48.25,48.13,48.13,17
20150901|2015-07-24 15:30,24,48.14,48.16,48.12,48.12,8
20150901|2015-07-24 16:00,24,47.97,47.98,47.97,47.98,8
20150901|2015-07-26 19:00,27,48.02,48.02,48,48,21
20150901|2015-07-26 20:30,27,47.99,48.02,47.95,48,20
20150901|2015-07-26 21:00,27,48.02,48.02,48.02,48.02,2
20150901|2015-07-26 21:30,27,47.96,47.96,47.96,47.96,1
20150901|2015-07-26 22:00,27,47.98,47.98,47.96,47.97,17
20150901|2015-07-26 22:30,27,48.01,48.02,48.01,48.01,24
20150901|2015-07-26 23:00,27,47.94,47.94,47.8,47.85,27
20150901|2015-07-26 23:30,27,47.87,47.87,47.87,47.87,3
20150901|2015-07-27 00:00,27,47.9,47.91,47.9,47.91,7
20150901|2015-07-27 00:30,27,47.9,47.95,47.9,47.95,5
20150901|2015-07-27 01:00,27,47.95,48.21,47.95,48.14,43
20150901|2015-07-27 01:30,27,48.14,48.17,48.02,48.04,15
20150901|2015-07-27 02:00,27,48.07,48.08,47.94,47.99,104
20150901|2015-07-27 02:30,27,47.97,48.05,47.93,47.93,82
20150901|2015-07-27 03:00,27,47.98,48.05,47.76,47.84,238
20150901|2015-07-27 03:30,27,47.85,48.01,47.85,47.98,33
20150901|2015-07-27 04:00,27,48,48,47.8,47.81,150
20150901|2015-07-27 04:30,27,47.79,47.89,47.79,47.83,59
20150901|2015-07-27 05:00,27,47.88,47.88,47.54,47.54,271
20150901|2015-07-27 05:30,27,47.51,47.61,47.45,47.54,139
20150901|2015-07-27 06:00,27,47.54,47.64,47.52,47.58,73
20150901|2015-07-27 06:30,27,47.57,47.64,47.56,47.56,73
20150901|2015-07-27 07:00,27,47.57,47.65,47.45,47.46,86
20150901|2015-07-27 07:30,27,47.52,47.54,47.21,47.45,894
20150901|2015-07-27 08:00,27,47.44,47.68,47.4,47.55,740
20150901|2015-07-27 08:30,27,47.55,47.57,47.29,47.54,659
20150901|2015-07-27 09:00,27,47.52,47.85,47.4,47.68,1327
20150901|2015-07-27 09:30,27,47.69,47.82,47.43,47.5,917
20150901|2015-07-27 10:00,27,47.49,47.63,47.28,47.59,1024
20150901|2015-07-27 10:30,27,47.57,47.66,47.46,47.53,585
20150901|2015-07-27 11:00,27,47.54,47.75,47.47,47.65,417
20150901|2015-07-27 11:30,27,47.65,47.65,47.47,47.54,269
20150901|2015-07-27 12:00,27,47.54,47.63,47.47,47.5,336
20150901|2015-07-27 12:30,27,47.48,47.81,47.47,47.69,755
20150901|2015-07-27 13:00,27,47.67,47.7,47.36,47.42,840
20150901|2015-07-27 13:30,27,47.44,47.49,47.3,47.33,258
20150901|2015-07-27 14:00,27,47.32,47.32,47.13,47.15,203
20150901|2015-07-27 14:30,27,47.12,47.13,47.05,47.05,242
20150901|2015-07-27 15:00,27,47.06,47.09,46.97,46.97,55
20150901|2015-07-27 15:30,27,47.04,47.04,46.97,46.97,14
20150901|2015-07-27 16:00,27,47.02,47.16,46.94,47.16,43
20150901|2015-07-27 16:30,27,47.05,47.05,46.99,46.99,8
20150901|2015-07-27 19:00,28,47.11,47.15,47.1,47.1,7
20150901|2015-07-27 19:30,28,47.11,47.12,47.08,47.08,10
20150901|2015-07-27 20:00,28,47.03,47.13,47.03,47.06,21
20150901|2015-07-27 20:30,28,47.04,47.04,46.96,46.97,11
20150901|2015-07-27 21:00,28,46.97,47.03,46.97,47.03,9
20150901|2015-07-27 21:30,28,47.03,47.09,47.03,47.09,4
20150901|2015-07-27 22:00,28,47.12,47.16,47.12,47.16,8
20150901|2015-07-27 22:30,28,47.15,47.22,47.15,47.21,10
20150901|2015-07-27 23:00,28,47.18,47.2,47.16,47.16,9
20150901|2015-07-27 23:30,28,47.2,47.31,47.2,47.3,36
20150901|2015-07-28 00:00,28,47.21,47.25,47.15,47.25,14
20150901|2015-07-28 00:30,28,47.21,47.21,47.17,47.17,15
20150901|2015-07-28 01:00,28,47.19,47.2,47.08,47.1,42
20150901|2015-07-28 01:30,28,47.09,47.19,47.09,47.19,15
20150901|2015-07-28 02:00,28,47.17,47.17,47.02,47.11,127
20150901|2015-07-28 02:30,28,47.11,47.12,46.69,46.77,332
20150901|2015-07-28 03:00,28,46.75,47.06,46.75,46.99,298
20150901|2015-07-28 03:30,28,47.06,47.09,46.96,47.07,103
20150901|2015-07-28 04:00,28,47.12,47.15,46.99,47.08,88
20150901|2015-07-28 04:30,28,47.11,47.13,47.09,47.1,8
20150901|2015-07-28 05:00,28,47.12,47.12,46.96,47.01,49
20150901|2015-07-28 05:30,28,47.03,47.09,47,47.09,8
20150901|2015-07-28 06:00,28,47.07,47.15,47.06,47.13,35
20150901|2015-07-28 06:30,28,47.15,47.41,47.14,47.41,195
20150901|2015-07-28 07:00,28,47.39,47.61,47.31,47.6,721
20150901|2015-07-28 07:30,28,47.61,47.66,47.43,47.46,397
20150901|2015-07-28 08:00,28,47.46,47.51,47.21,47.44,547
20150901|2015-07-28 08:30,28,47.43,47.45,47.06,47.29,973
20150901|2015-07-28 09:00,28,47.33,47.44,47.09,47.39,1019
20150901|2015-07-28 09:30,28,47.39,47.76,47.31,47.74,1459
20150901|2015-07-28 10:00,28,47.75,48.28,47.72,48.23,3029
20150901|2015-07-28 10:30,28,48.24,48.45,47.93,48,2197
20150901|2015-07-28 11:00,28,48.03,48.24,48.01,48.11,695
20150901|2015-07-28 11:30,28,48.11,48.21,47.84,47.88,941
20150901|2015-07-28 12:00,28,47.92,48.2,47.91,48.02,492
20150901|2015-07-28 12:30,28,48.01,48.23,47.88,47.91,670
20150901|2015-07-28 13:00,28,47.91,48.36,47.9,47.95,1402
20150901|2015-07-28 13:30,28,47.95,47.95,47.76,47.8,191
20150901|2015-07-28 14:00,28,47.78,47.81,47.68,47.7,62
20150901|2015-07-28 14:30,28,47.7,47.74,47.68,47.71,75
20150901|2015-07-28 15:00,28,47.71,47.74,47.68,47.7,30
20150901|2015-07-28 15:30,28,47.72,47.91,47.69,47.74,105
20150901|2015-07-28 16:00,28,47.77,47.77,47.77,47.77,1
20150901|2015-07-28 16:30,28,47.74,47.77,47.74,47.77,2
20150901|2015-07-28 17:00,28,47.75,47.75,47.75,47.75,4
20150901|2015-07-28 19:00,29,47.76,47.8,47.72,47.8,5
20150901|2015-07-28 19:30,29,47.85,47.89,47.84,47.85,19
20150901|2015-07-28 20:00,29,47.87,47.89,47.83,47.89,7
20150901|2015-07-28 20:30,29,47.94,47.96,47.91,47.94,36
20150901|2015-07-28 21:00,29,47.83,47.83,47.83,47.83,2
20150901|2015-07-28 21:30,29,47.92,47.92,47.91,47.91,2
20150901|2015-07-28 22:30,29,47.83,47.83,47.83,47.83,1
20150901|2015-07-28 23:30,29,47.83,47.83,47.76,47.76,4
20150901|2015-07-29 00:30,29,47.78,47.84,47.78,47.84,21
20150901|2015-07-29 01:00,29,47.83,47.86,47.77,47.86,24
20150901|2015-07-29 01:30,29,47.84,47.88,47.77,47.85,12
20150901|2015-07-29 02:00,29,47.86,47.86,47.52,47.55,216
20150901|2015-07-29 02:30,29,47.57,47.67,47.42,47.53,415
20150901|2015-07-29 03:00,29,47.53,47.53,47.39,47.47,106
20150901|2015-07-29 03:30,29,47.53,47.72,47.52,47.72,155
20150901|2015-07-29 04:00,29,47.75,47.93,47.75,47.88,170
20150901|2015-07-29 04:30,29,47.83,47.9,47.82,47.82,11
20150901|2015-07-29 05:00,29,47.84,47.85,47.69,47.69,32
20150901|2015-07-29 05:30,29,47.74,47.77,47.67,47.67,17
20150901|2015-07-29 06:00,29,47.69,47.71,47.68,47.71,10
20150901|2015-07-29 06:30,29,47.62,47.69,47.6,47.66,27
20150901|2015-07-29 07:00,29,47.61,47.68,47.51,47.52,102
20150901|2015-07-29 07:30,29,47.52,47.65,47.38,47.59,311
20150901|2015-07-29 08:00,29,47.59,47.77,47.51,47.59,354
20150901|2015-07-29 08:30,29,47.66,47.72,47.55,47.66,573
20150901|2015-07-29 09:00,29,47.67,47.8,47.57,47.72,461
20150901|2015-07-29 09:30,29,47.76,48.95,47.76,48.69,4726
20150901|2015-07-29 10:00,29,48.69,49.52,48.67,49.31,3307
20150901|2015-07-29 10:30,29,49.35,49.46,49.07,49.12,1527
20150901|2015-07-29 11:00,29,49.17,49.22,48.92,49.13,886
20150901|2015-07-29 11:30,29,49.13,49.49,48.97,49.29,1294
20150901|2015-07-29 12:00,29,49.26,49.41,49.13,49.14,724
20150901|2015-07-29 12:30,29,49.14,49.22,48.93,48.98,797
20150901|2015-07-29 13:00,29,49.02,49.41,48.55,48.78,2385
20150901|2015-07-29 13:30,29,48.77,48.8,48.63,48.73,484
20150901|2015-07-29 14:00,29,48.72,48.79,48.66,48.79,98
20150901|2015-07-29 14:30,29,48.78,48.92,48.77,48.88,68
20150901|2015-07-29 15:00,29,48.87,48.89,48.82,48.84,49
20150901|2015-07-29 15:30,29,48.82,48.9,48.82,48.9,4
20150901|2015-07-29 19:00,30,48.86,48.89,48.86,48.87,6
20150901|2015-07-29 20:00,30,48.84,48.84,48.84,48.84,2
20150901|2015-07-29 20:30,30,48.91,48.97,48.91,48.97,9
20150901|2015-07-29 21:00,30,48.94,48.94,48.94,48.94,1
20150901|2015-07-29 21:30,30,48.94,48.94,48.94,48.94,1
20150901|2015-07-29 22:30,30,48.92,48.92,48.87,48.88,4
20150901|2015-07-29 23:00,30,48.92,48.94,48.92,48.93,14
20150901|2015-07-29 23:30,30,48.85,48.85,48.82,48.83,5
20150901|2015-07-30 00:00,30,48.81,48.81,48.81,48.81,1
20150901|2015-07-30 00:30,30,48.79,48.79,48.75,48.75,3
20150901|2015-07-30 01:00,30,48.7,48.79,48.69,48.69,37
20150901|2015-07-30 01:30,30,48.66,48.79,48.66,48.78,27
20150901|2015-07-30 02:00,30,48.78,48.84,48.69,48.8,109
20150901|2015-07-30 02:30,30,48.82,48.97,48.82,48.9,136
20150901|2015-07-30 03:00,30,48.85,48.9,48.74,48.83,129
20150901|2015-07-30 03:30,30,48.88,48.96,48.8,48.87,26
20150901|2015-07-30 04:00,30,48.84,48.85,48.78,48.85,18
20150901|2015-07-30 04:30,30,48.87,49.17,48.87,49.17,195
20150901|2015-07-30 05:00,30,49.2,49.25,49.14,49.21,48
20150901|2015-07-30 05:30,30,49.22,49.36,49.22,49.23,145
20150901|2015-07-30 06:00,30,49.24,49.27,49.14,49.14,81
20150901|2015-07-30 06:30,30,49.12,49.14,48.98,48.98,93
20150901|2015-07-30 07:00,30,49,49.09,48.84,48.87,112
20150901|2015-07-30 07:30,30,48.86,49.26,48.84,49.21,511
20150901|2015-07-30 08:00,30,49.17,49.18,48.7,48.78,553
20150901|2015-07-30 08:30,30,48.79,48.83,48.57,48.66,977
20150901|2015-07-30 09:00,30,48.67,49.21,48.61,49.08,1419
20150901|2015-07-30 09:30,30,49.11,49.26,48.86,48.86,549
20150901|2015-07-30 10:00,30,48.9,49.17,48.9,48.97,704
20150901|2015-07-30 10:30,30,49,49.11,48.9,49.04,386
20150901|2015-07-30 11:00,30,49.06,49.11,48.86,48.92,1246
20150901|2015-07-30 11:30,30,48.89,48.93,48.7,48.83,305
20150901|2015-07-30 12:00,30,48.83,48.98,48.78,48.84,259
20150901|2015-07-30 12:30,30,48.88,48.89,48.44,48.54,668
20150901|2015-07-30 13:00,30,48.53,48.64,48.34,48.52,936
20150901|2015-07-30 13:30,30,48.52,48.62,48.51,48.57,162
20150901|2015-07-30 14:00,30,48.57,48.59,48.48,48.49,31
20150901|2015-07-30 14:30,30,48.48,48.52,48.45,48.45,74
20150901|2015-07-30 15:00,30,48.45,48.45,48.36,48.39,58
20150901|2015-07-30 15:30,30,48.39,48.47,48.38,48.43,44
20150901|2015-07-30 16:00,30,48.44,48.44,48.43,48.43,2
20150901|2015-07-30 16:30,30,48.48,48.5,48.48,48.5,6
20150901|2015-07-30 19:00,31,48.48,48.48,48.48,48.48,1
20150901|2015-07-30 20:00,31,48.37,48.37,48.32,48.32,11
20150901|2015-07-30 20:30,31,48.31,48.31,48.16,48.17,21
20150901|2015-07-30 21:30,31,48.21,48.21,48.21,48.21,1
20150901|2015-07-30 22:00,31,48.23,48.23,48.14,48.21,21
20150901|2015-07-30 23:00,31,48.21,48.23,48.2,48.23,12
20150901|2015-07-30 23:30,31,48.22,48.22,48.15,48.15,27
20150901|2015-07-31 00:00,31,48.12,48.16,48.12,48.16,2
20150901|2015-07-31 00:30,31,48.16,48.22,48.16,48.18,9
20150901|2015-07-31 01:00,31,48.14,48.19,48.1,48.14,75
20150901|2015-07-31 01:30,31,48.12,48.15,48.03,48.03,127
20150901|2015-07-31 02:00,31,48.02,48.06,47.85,47.89,219
20150901|2015-07-31 02:30,31,47.9,47.99,47.79,47.98,98
20150901|2015-07-31 03:00,31,48.01,48.05,47.82,47.86,78
20150901|2015-07-31 03:30,31,47.86,47.94,47.6,47.68,373
20150901|2015-07-31 04:00,31,47.65,47.66,47.54,47.65,76
20150901|2015-07-31 04:30,31,47.62,47.64,47.37,47.59,223
20150901|2015-07-31 05:00,31,47.58,47.61,47.49,47.58,77
20150901|2015-07-31 05:30,31,47.57,47.63,47.53,47.62,72
20150901|2015-07-31 06:00,31,47.65,47.75,47.6,47.73,62
20150901|2015-07-31 06:30,31,47.73,47.74,47.55,47.58,99
20150901|2015-07-31 07:00,31,47.6,47.75,47.54,47.61,155
20150901|2015-07-31 07:30,31,47.66,47.99,47.66,47.81,540
20150901|2015-07-31 08:00,31,47.82,48.61,47.78,48.51,1313
20150901|2015-07-31 08:30,31,48.52,48.58,48.07,48.21,762
20150901|2015-07-31 09:00,31,48.2,48.24,47.75,47.8,646
20150901|2015-07-31 09:30,31,47.81,47.86,47.67,47.8,462
20150901|2015-07-31 10:00,31,47.78,47.96,47.59,47.83,638
20150901|2015-07-31 10:30,31,47.79,47.82,47.52,47.59,584
20150901|2015-07-31 11:00,31,47.6,47.68,47.56,47.66,243
20150901|2015-07-31 11:30,31,47.63,47.67,47.36,47.45,716
20150901|2015-07-31 12:00,31,47.44,47.51,47.14,47.33,741
20150901|2015-07-31 12:30,31,47.37,47.48,47.12,47.42,661
20150901|2015-07-31 13:00,31,47.43,47.67,46.92,47.12,2492
20150901|2015-07-31 13:30,31,47.1,47.15,46.82,46.89,418
20150901|2015-07-31 14:00,31,46.89,46.91,46.79,46.81,230
20150901|2015-07-31 14:30,31,46.83,46.91,46.75,46.91,166
20150901|2015-07-31 15:00,31,46.91,46.91,46.76,46.76,48
20150901|2015-07-31 15:30,31,46.75,46.81,46.71,46.8,42
20150901|2015-07-31 16:00,31,46.83,46.83,46.77,46.77,3
20150901|2015-07-31 16:30,31,46.8,46.82,46.8,46.82,4
20150901|2015-08-02 17:00,3,46.9,46.9,46.36,46.59,20
20150901|2015-08-02 17:30,3,46.64,46.64,46.64,46.64,1
20150901|2015-08-02 18:00,3,46.74,46.74,46.74,46.74,5
20150901|2015-08-02 19:00,3,46.82,46.84,46.81,46.81,7
20150901|2015-08-02 19:30,3,46.84,46.87,46.84,46.87,3
20150901|2015-08-02 20:00,3,46.84,46.84,46.82,46.82,3
20150901|2015-08-02 20:30,3,46.74,46.76,46.74,46.76,3
20150901|2015-08-02 21:00,3,46.79,46.79,46.79,46.79,1
20150901|2015-08-02 22:00,3,46.82,46.82,46.82,46.82,3
20150901|2015-08-02 22:30,3,46.89,46.89,46.85,46.85,6
20150901|2015-08-02 23:30,3,46.8,46.82,46.8,46.82,8
20150901|2015-08-03 00:00,3,46.82,46.82,46.8,46.8,9
20150901|2015-08-03 00:30,3,46.8,46.8,46.59,46.59,73
20150901|2015-08-03 01:00,3,46.63,46.69,46.59,46.61,15
20150901|2015-08-03 01:30,3,46.65,46.77,46.65,46.74,120
20150901|2015-08-03 02:00,3,46.74,46.75,46.52,46.59,253
20150901|2015-08-03 02:30,3,46.62,46.65,46.55,46.65,114
20150901|2015-08-03 03:00,3,46.64,46.65,46.24,46.29,649
20150901|2015-08-03 03:30,3,46.33,46.44,46.29,46.42,106
20150901|2015-08-03 04:00,3,46.43,46.44,46.36,46.38,48
20150901|2015-08-03 04:30,3,46.34,46.42,46.34,46.41,77
20150901|2015-08-03 05:00,3,46.42,46.46,46.33,46.36,27
20150901|2015-08-03 05:30,3,46.39,46.45,46.3,46.4,59
20150901|2015-08-03 06:00,3,46.39,46.55,46.39,46.48,85
20150901|2015-08-03 06:30,3,46.48,46.48,46.3,46.42,157
20150901|2015-08-03 07:00,3,46.42,46.47,46.35,46.39,360
20150901|2015-08-03 07:30,3,46.37,46.38,45.96,46.26,1252
20150901|2015-08-03 08:00,3,46.24,46.4,45.91,46.02,1048
20150901|2015-08-03 08:30,3,46.04,46.1,45.85,46.02,941
20150901|2015-08-03 09:00,3,46.03,46.23,45.92,46.1,640
20150901|2015-08-03 09:30,3,46.09,46.56,46.03,46.49,1113
20150901|2015-08-03 10:00,3,46.46,46.46,45.95,45.97,1344
20150901|2015-08-03 10:30,3,45.97,46.1,45.83,45.85,1132
20150901|2015-08-03 11:00,3,45.86,45.89,45.28,45.32,2285
20150901|2015-08-03 11:30,3,45.32,45.42,45.11,45.4,1342
20150901|2015-08-03 12:00,3,45.39,45.46,45.23,45.33,617
20150901|2015-08-03 12:30,3,45.31,45.41,45.25,45.31,522
20150901|2015-08-03 13:00,3,45.34,45.51,45.09,45.24,2171
20150901|2015-08-03 13:30,3,45.24,45.38,45.13,45.31,410
20150901|2015-08-03 14:00,3,45.33,45.37,45.3,45.33,133
20150901|2015-08-03 14:30,3,45.35,45.44,45.34,45.43,79
20150901|2015-08-03 15:00,3,45.34,45.4,45.34,45.38,29
20150901|2015-08-03 15:30,3,45.32,45.36,45.32,45.35,3
20150901|2015-08-03 16:00,3,45.34,45.34,45.34,45.34,1
20150901|2015-08-03 19:00,4,45.45,45.45,45.43,45.43,3
20150901|2015-08-03 19:30,4,45.46,45.46,45.46,45.46,2
20150901|2015-08-03 20:00,4,45.49,45.49,45.43,45.43,6
20150901|2015-08-03 21:00,4,45.48,45.5,45.48,45.5,6
20150901|2015-08-03 22:00,4,45.5,45.5,45.5,45.5,5
20150901|2015-08-03 22:30,4,45.51,45.56,45.51,45.51,9
20150901|2015-08-03 23:00,4,45.49,45.51,45.47,45.5,16
20150901|2015-08-03 23:30,4,45.5,45.52,45.48,45.48,25
20150901|2015-08-04 00:00,4,45.49,45.53,45.49,45.53,3
20150901|2015-08-04 00:30,4,45.51,45.58,45.51,45.56,8
20150901|2015-08-04 01:00,4,45.57,45.61,45.48,45.61,20
20150901|2015-08-04 01:30,4,45.55,45.67,45.55,45.55,25
20150901|2015-08-04 02:00,4,45.62,45.74,45.57,45.7,136
20150901|2015-08-04 02:30,4,45.71,45.74,45.65,45.71,81
20150901|2015-08-04 03:00,4,45.75,45.97,45.7,45.92,384
20150901|2015-08-04 03:30,4,45.92,45.93,45.73,45.74,117
20150901|2015-08-04 04:00,4,45.7,45.82,45.56,45.8,49
20150901|2015-08-04 04:30,4,45.81,46.03,45.81,46,65
20150901|2015-08-04 05:00,4,45.94,45.98,45.88,45.92,122
20150901|2015-08-04 05:30,4,45.93,45.94,45.89,45.9,18
20150901|2015-08-04 06:00,4,45.81,45.82,45.78,45.78,39
20150901|2015-08-04 06:30,4,45.89,45.95,45.87,45.95,45
20150901|2015-08-04 07:00,4,45.95,45.97,45.84,45.92,227
20150901|2015-08-04 07:30,4,45.88,46.12,45.86,45.94,582
20150901|2015-08-04 08:00,4,45.95,45.99,45.64,45.77,617
20150901|2015-08-04 08:30,4,45.78,46.21,45.77,46.11,929
20150901|2015-08-04 09:00,4,46.11,46.14,45.83,45.97,1080
20150901|2015-08-04 09:30,4,45.98,46.13,45.78,46.12,477
20150901|2015-08-04 10:00,4,46.12,46.23,45.97,46.1,810
20150901|2015-08-04 10:30,4,46.11,46.14,45.94,46.04,514
20150901|2015-08-04 11:00,4,46.05,46.09,45.97,46.04,363
20150901|2015-08-04 11:30,4,46.05,46.06,45.92,46.01,299
20150901|2015-08-04 12:00,4,45.99,45.99,45.86,45.89,376
20150901|2015-08-04 12:30,4,45.89,45.91,45.66,45.77,877
20150901|2015-08-04 13:00,4,45.77,45.77,45.43,45.75,1956
20150901|2015-08-04 13:30,4,45.74,45.86,45.69,45.83,249
20150901|2015-08-04 14:00,4,45.82,45.83,45.71,45.72,75
20150901|2015-08-04 14:30,4,45.72,45.82,45.71,45.81,183
20150901|2015-08-04 15:00,4,45.81,45.84,45.77,45.81,56
20150901|2015-08-04 15:30,4,45.89,46.05,45.88,45.98,129
20150901|2015-08-04 16:00,4,45.99,45.99,45.97,45.97,8
20150901|2015-08-04 19:00,5,45.85,45.89,45.85,45.86,25
20150901|2015-08-04 19:30,5,45.88,45.88,45.88,45.88,1
20150901|2015-08-04 20:00,5,45.84,45.86,45.8,45.85,37
20150901|2015-08-04 20:30,5,45.85,45.93,45.85,45.93,6
20150901|2015-08-04 21:00,5,45.93,45.93,45.91,45.91,5
20150901|2015-08-04 21:30,5,45.97,46.01,45.96,45.99,9
20150901|2015-08-04 22:00,5,46.04,46.04,45.95,45.96,47
20150901|2015-08-04 22:30,5,45.92,45.95,45.92,45.95,6
20150901|2015-08-04 23:00,5,46.04,46.06,46.02,46.04,16
20150901|2015-08-04 23:30,5,46.02,46.07,46.02,46.03,6
20150901|2015-08-05 00:30,5,46.05,46.08,46.05,46.07,17
20150901|2015-08-05 01:00,5,46.1,46.32,46.1,46.29,101
20150901|2015-08-05 01:30,5,46.31,46.32,46.25,46.25,41
20150901|2015-08-05 02:00,5,46.26,46.29,46.15,46.18,237
20150901|2015-08-05 02:30,5,46.18,46.23,46.15,46.16,91
20150901|2015-08-05 03:00,5,46.15,46.16,46.02,46.02,219
20150901|2015-08-05 03:30,5,46.01,46.02,45.84,45.92,162
20150901|2015-08-05 04:00,5,45.91,45.95,45.79,45.85,134
20150901|2015-08-05 04:30,5,45.84,45.94,45.83,45.92,79
20150901|2015-08-05 05:00,5,45.93,46,45.87,46,27
20150901|2015-08-05 05:30,5,46,46.06,46,46.04,24
20150901|2015-08-05 06:00,5,46.06,46.06,45.96,46.03,23
20150901|2015-08-05 06:30,5,46,46.02,45.92,46.01,51
20150901|2015-08-05 07:00,5,46.03,46.27,45.93,46.27,263
20150901|2015-08-05 07:30,5,46.28,46.46,46.19,46.29,543
20150901|2015-08-05 08:00,5,46.29,46.3,46.05,46.08,370
20150901|2015-08-05 08:30,5,46.08,46.49,46.05,46.26,429
20150901|2015-08-05 09:00,5,46.25,46.35,46.06,46.3,661
20150901|2015-08-05 09:30,5,46.35,46.7,45.72,45.73,3105
20150901|2015-08-05 10:00,5,45.77,45.89,45.55,45.72,1699
20150901|2015-08-05 10:30,5,45.74,45.79,45,45.19,2905
20150901|2015-08-05 11:00,5,45.17,45.24,44.89,45.1,1442
20150901|2015-08-05 11:30,5,45.09,45.1,44.83,45,981
20150901|2015-08-05 12:00,5,45.05,45.12,44.94,45.04,441
20150901|2015-08-05 12:30,5,45.05,45.35,44.99,45.11,827
20150901|2015-08-05 13:00,5,45.1,45.27,44.94,45.12,965
20150901|2015-08-05 13:30,5,45.11,45.13,45.01,45.12,263
20150901|2015-08-05 14:00,5,45.12,45.2,45.12,45.19,105
20150901|2015-08-05 14:30,5,45.18,45.23,45.13,45.23,136
20150901|2015-08-05 15:00,5,45.23,45.23,45.11,45.16,17
20150901|2015-08-05 15:30,5,45.13,45.14,45.08,45.14,23
20150901|2015-08-05 16:00,5,45.12,45.12,45.08,45.1,17
20150901|2015-08-05 16:30,5,45.18,45.18,45.18,45.18,1
20150901|2015-08-05 19:00,6,45.2,45.2,45.2,45.2,1
20150901|2015-08-05 19:30,6,45.24,45.24,45.22,45.23,21
20150901|2015-08-05 20:00,6,45.2,45.23,45.19,45.22,22
20150901|2015-08-05 20:30,6,45.21,45.21,45.21,45.21,7
20150901|2015-08-05 21:00,6,45.21,45.21,45.21,45.21,3
20150901|2015-08-05 21:30,6,45.15,45.15,45.15,45.15,21
20150901|2015-08-05 23:30,6,45.16,45.16,45.16,45.16,1
20150901|2015-08-06 00:00,6,45.18,45.18,45.17,45.17,3
20150901|2015-08-06 00:30,6,45.18,45.19,45.16,45.19,3
20150901|2015-08-06 01:00,6,45.11,45.11,44.85,44.89,319
20150901|2015-08-06 01:30,6,44.87,44.98,44.86,44.97,28
20150901|2015-08-06 02:00,6,45,45.05,44.84,44.94,133
20150901|2015-08-06 02:30,6,44.92,44.95,44.87,44.9,74
20150901|2015-08-06 03:00,6,44.93,45.11,44.91,44.96,190
20150901|2015-08-06 03:30,6,44.93,45.03,44.9,44.99,18
20150901|2015-08-06 04:00,6,44.97,45,44.91,44.97,57
20150901|2015-08-06 04:30,6,44.91,44.95,44.84,44.85,106
20150901|2015-08-06 05:00,6,44.87,44.92,44.86,44.86,34
20150901|2015-08-06 05:30,6,44.86,44.86,44.57,44.75,454
20150901|2015-08-06 06:00,6,44.73,44.8,44.69,44.79,130
20150901|2015-08-06 06:30,6,44.8,44.86,44.64,44.64,179
20150901|2015-08-06 07:00,6,44.65,44.71,44.54,44.67,304
20150901|2015-08-06 07:30,6,44.67,44.76,44.51,44.71,299
20150901|2015-08-06 08:00,6,44.7,44.82,44.46,44.67,590
20150901|2015-08-06 08:30,6,44.69,44.75,44.53,44.61,609
20150901|2015-08-06 09:00,6,44.62,44.62,44.28,44.36,969
20150901|2015-08-06 09:30,6,44.36,44.56,44.35,44.44,516
20150901|2015-08-06 10:00,6,44.45,44.51,44.22,44.24,980
20150901|2015-08-06 10:30,6,44.23,44.38,44.19,44.25,918
20150901|2015-08-06 11:00,6,44.28,44.38,44.2,44.29,351
20150901|2015-08-06 11:30,6,44.28,44.49,44.25,44.45,403
20150901|2015-08-06 12:00,6,44.45,44.83,44.44,44.67,886
20150901|2015-08-06 12:30,6,44.63,44.65,44.37,44.38,318
20150901|2015-08-06 13:00,6,44.38,44.71,44.29,44.66,983
20150901|2015-08-06 13:30,6,44.67,44.75,44.6,44.68,357
20150901|2015-08-06 14:00,6,44.69,44.75,44.63,44.66,113
20150901|2015-08-06 14:30,6,44.67,44.75,44.66,44.75,94
20150901|2015-08-06 15:00,6,44.75,44.78,44.71,44.78,34
20150901|2015-08-06 15:30,6,44.8,44.82,44.79,44.81,25
20150901|2015-08-06 16:00,6,44.81,44.81,44.81,44.81,20
20150901|2015-08-06 19:00,7,44.75,44.77,44.75,44.77,2
20150901|2015-08-06 20:00,7,44.72,44.73,44.72,44.72,3
20150901|2015-08-06 20:30,7,44.74,44.8,44.74,44.8,4
20150901|2015-08-06 21:00,7,44.75,44.78,44.75,44.78,2
20150901|2015-08-06 21:30,7,44.83,44.83,44.83,44.83,2
20150901|2015-08-06 22:30,7,44.88,44.88,44.87,44.87,2
20150901|2015-08-06 23:00,7,44.93,44.93,44.93,44.93,1
20150901|2015-08-06 23:30,7,44.84,44.84,44.84,44.84,1
20150901|2015-08-07 01:00,7,44.83,44.83,44.74,44.74,8
20150901|2015-08-07 01:30,7,44.79,44.84,44.79,44.84,7
20150901|2015-08-07 02:00,7,44.85,45.15,44.85,45.15,146
20150901|2015-08-07 02:30,7,45.14,45.14,45,45.07,104
20150901|2015-08-07 03:00,7,45.03,45.05,44.96,44.96,28
20150901|2015-08-07 03:30,7,44.93,45.03,44.91,45.03,74
20150901|2015-08-07 04:00,7,45,45,44.73,44.79,98
20150901|2015-08-07 04:30,7,44.79,44.8,44.68,44.68,39
20150901|2015-08-07 05:00,7,44.72,44.72,44.59,44.67,39
20150901|2015-08-07 05:30,7,44.74,44.78,44.68,44.71,24
20150901|2015-08-07 06:00,7,44.72,44.72,44.56,44.61,88
20150901|2015-08-07 06:30,7,44.58,44.65,44.57,44.58,26
20150901|2015-08-07 07:00,7,44.59,44.74,44.58,44.69,209
20150901|2015-08-07 07:30,7,44.73,44.75,44.29,44.33,1036
20150901|2015-08-07 08:00,7,44.38,44.45,44.07,44.29,831
20150901|2015-08-07 08:30,7,44.28,44.44,44.17,44.2,447
20150901|2015-08-07 09:00,7,44.19,44.23,43.94,44.04,1121
20150901|2015-08-07 09:30,7,44.05,44.47,44.02,44.29,458
20150901|2015-08-07 10:00,7,44.26,44.37,44.11,44.14,361
20150901|2015-08-07 10:30,7,44.16,44.36,44.15,44.28,276
20150901|2015-08-07 11:00,7,44.28,44.3,44.15,44.2,228
20150901|2015-08-07 11:30,7,44.19,44.27,44.08,44.1,180
20150901|2015-08-07 12:00,7,44.09,44.13,43.96,44.05,340
20150901|2015-08-07 12:30,7,44.02,44.18,44.01,44.1,364
20150901|2015-08-07 13:00,7,44.1,44.1,43.81,43.87,1183
20150901|2015-08-07 13:30,7,43.88,43.95,43.83,43.86,190
20150901|2015-08-07 14:00,7,43.85,43.85,43.71,43.8,127
20150901|2015-08-07 14:30,7,43.78,43.85,43.78,43.83,66
20150901|2015-08-07 15:00,7,43.84,43.85,43.79,43.83,38
20150901|2015-08-07 15:30,7,43.8,43.85,43.78,43.78,20
20150901|2015-08-07 16:00,7,43.78,43.81,43.74,43.8,37
20150901|2015-08-07 16:30,7,43.74,43.87,43.65,43.87,7
20150901|2015-08-09 17:00,10,43.68,43.7,43.4,43.4,10
20150901|2015-08-09 17:30,10,43.59,43.59,43.59,43.59,1
20150901|2015-08-09 18:00,10,43.59,43.61,43.59,43.61,5
20150901|2015-08-09 18:30,10,43.55,43.55,43.55,43.55,1
20150901|2015-08-09 19:00,10,43.56,43.69,43.56,43.66,11
20150901|2015-08-09 19:30,10,43.69,43.71,43.69,43.71,7
20150901|2015-08-09 20:00,10,43.68,43.68,43.67,43.67,4
20150901|2015-08-09 20:30,10,43.63,43.69,43.63,43.69,5
20150901|2015-08-09 21:00,10,43.65,43.65,43.6,43.6,4
20150901|2015-08-09 21:30,10,43.58,43.59,43.58,43.59,3
20150901|2015-08-09 22:00,10,43.68,43.68,43.66,43.66,2
20150901|2015-08-09 22:30,10,43.61,43.61,43.6,43.6,2
20150901|2015-08-09 23:00,10,43.59,43.59,43.59,43.59,1
20150901|2015-08-09 23:30,10,43.61,43.61,43.6,43.6,5
20150901|2015-08-10 00:00,10,43.66,43.66,43.62,43.62,8
20150901|2015-08-10 00:30,10,43.65,43.65,43.57,43.59,8
20150901|2015-08-10 01:00,10,43.65,43.69,43.64,43.64,26
20150901|2015-08-10 01:30,10,43.61,43.71,43.61,43.64,19
20150901|2015-08-10 02:00,10,43.67,43.76,43.65,43.75,107
20150901|2015-08-10 02:30,10,43.74,43.87,43.71,43.85,322
20150901|2015-08-10 03:00,10,43.86,43.9,43.74,43.76,124
20150901|2015-08-10 03:30,10,43.77,43.77,43.69,43.74,61
20150901|2015-08-10 04:00,10,43.75,43.8,43.72,43.76,74
20150901|2015-08-10 04:30,10,43.76,43.85,43.75,43.82,158
20150901|2015-08-10 05:00,10,43.82,43.95,43.79,43.94,147
20150901|2015-08-10 05:30,10,43.93,44.01,43.9,43.92,141
20150901|2015-08-10 06:00,10,43.9,44.14,43.84,44.03,171
20150901|2015-08-10 06:30,10,44.02,44.09,44,44,315
20150901|2015-08-10 07:00,10,44,44.25,44,44.22,552
20150901|2015-08-10 07:30,10,44.18,44.18,43.91,43.91,605
20150901|2015-08-10 08:00,10,43.92,43.97,43.62,43.68,418
20150901|2015-08-10 08:30,10,43.68,44.05,43.55,44.01,1535
20150901|2015-08-10 09:00,10,44,44.57,43.84,44.51,2025
20150901|2015-08-10 09:30,10,44.5,44.77,44.45,44.76,1268
20150901|2015-08-10 10:00,10,44.77,44.83,44.36,44.42,919
20150901|2015-08-10 10:30,10,44.42,44.74,44.39,44.61,615
20150901|2015-08-10 11:00,10,44.61,44.85,44.45,44.56,604
20150901|2015-08-10 11:30,10,44.57,44.89,44.56,44.8,626
20150901|2015-08-10 12:00,10,44.81,44.93,44.61,44.76,703
20150901|2015-08-10 12:30,10,44.75,44.81,44.59,44.64,381
20150901|2015-08-10 13:00,10,44.65,45,44.62,44.95,1772
20150901|2015-08-10 13:30,10,44.96,45.01,44.75,44.81,431
20150901|2015-08-10 14:00,10,44.82,44.82,44.76,44.79,35
20150901|2015-08-10 14:30,10,44.79,44.83,44.76,44.76,45
20150901|2015-08-10 15:00,10,44.79,44.85,44.78,44.82,36
20150901|2015-08-10 15:30,10,44.82,44.82,44.79,44.79,8
20150901|2015-08-10 16:30,10,44.76,44.76,44.71,44.74,22
20150901|2015-08-10 19:00,11,44.78,44.78,44.73,44.74,18
20150901|2015-08-10 19:30,11,44.74,44.79,44.74,44.79,4
20150901|2015-08-10 20:00,11,44.75,44.77,44.75,44.77,11
20150901|2015-08-10 20:30,11,44.73,44.73,44.58,44.59,27
20150901|2015-08-10 21:00,11,44.57,44.57,44.53,44.53,11
20150901|2015-08-10 21:30,11,44.53,44.54,44.53,44.54,4
20150901|2015-08-10 22:00,11,44.55,44.59,44.55,44.59,2
20150901|2015-08-10 22:30,11,44.61,44.65,44.61,44.65,34
20150901|2015-08-10 23:00,11,44.72,44.73,44.72,44.73,3
20150901|2015-08-10 23:30,11,44.72,44.72,44.68,44.69,3
20150901|2015-08-11 00:00,11,44.65,44.65,44.65,44.65,2
20150901|2015-08-11 01:00,11,44.63,44.63,44.55,44.55,3
20150901|2015-08-11 01:30,11,44.56,44.56,44.43,44.48,15
20150901|2015-08-11 02:00,11,44.47,44.55,44.45,44.53,67
20150901|2015-08-11 02:30,11,44.53,44.63,44.5,44.63,80
20150901|2015-08-11 03:00,11,44.62,45.32,44.6,44.97,606
20150901|2015-08-11 03:30,11,44.93,44.96,44.69,44.76,128
20150901|2015-08-11 04:00,11,44.76,44.79,44.57,44.63,60
20150901|2015-08-11 04:30,11,44.64,44.64,44.35,44.35,284
20150901|2015-08-11 05:00,11,44.35,44.38,44.16,44.22,158
20150901|2015-08-11 05:30,11,44.22,44.31,44.21,44.31,76
20150901|2015-08-11 06:00,11,44.28,44.28,44.14,44.19,60
20150901|2015-08-11 06:30,11,44.22,44.22,44.05,44.05,154
20150901|2015-08-11 07:00,11,44.06,44.06,43.79,43.98,421
20150901|2015-08-11 07:30,11,43.97,44.02,43.64,43.74,681
20150901|2015-08-11 08:00,11,43.71,43.79,43.39,43.41,1232
20150901|2015-08-11 08:30,11,43.43,43.6,43.23,43.25,1173
20150901|2015-08-11 09:00,11,43.3,43.52,43.27,43.31,928
20150901|2015-08-11 09:30,11,43.31,43.35,43.03,43.09,1349
20150901|2015-08-11 10:00,11,43.07,43.29,42.99,43.04,1157
20150901|2015-08-11 10:30,11,43.05,43.28,43.04,43.09,747
20150901|2015-08-11 11:00,11,43.12,43.29,43.09,43.18,459
20150901|2015-08-11 11:30,11,43.18,43.26,43.12,43.23,339
20150901|2015-08-11 12:00,11,43.25,43.25,42.98,43,599
20150901|2015-08-11 12:30,11,43.03,43.16,42.86,42.86,754
20150901|2015-08-11 13:00,11,42.88,43.12,42.7,43.11,2757
20150901|2015-08-11 13:30,11,43.12,43.22,43.07,43.19,263
20150901|2015-08-11 14:00,11,43.16,43.35,43.15,43.32,183
20150901|2015-08-11 14:30,11,43.34,43.47,43.32,43.45,158
20150901|2015-08-11 15:00,11,43.47,43.47,43.26,43.36,43
20150901|2015-08-11 15:30,11,43.25,43.25,42.91,43.15,116
20150901|2015-08-11 16:00,11,43.29,43.29,43.29,43.29,1
20150901|2015-08-11 16:30,11,43.3,43.34,43.3,43.34,7
20150901|2015-08-11 19:00,12,43.48,43.68,43.48,43.56,22
20150901|2015-08-11 19:30,12,43.54,43.57,43.52,43.52,5
20150901|2015-08-11 20:00,12,43.44,43.44,43.08,43.08,23
20150901|2015-08-11 20:30,12,43.1,43.2,43.03,43.03,14
20150901|2015-08-11 21:00,12,43.02,43.04,42.91,43.04,24
20150901|2015-08-11 21:30,12,43.1,43.1,42.98,42.98,11
20150901|2015-08-11 22:00,12,43.01,43.01,42.88,42.89,14
20150901|2015-08-11 22:30,12,42.91,42.98,42.88,42.89,26
20150901|2015-08-11 23:00,12,42.93,42.93,42.87,42.88,59
20150901|2015-08-11 23:30,12,42.86,42.91,42.82,42.91,15
20150901|2015-08-12 00:00,12,42.91,43.07,42.83,43.07,132
20150901|2015-08-12 00:30,12,42.97,43,42.97,42.98,4
20150901|2015-08-12 01:00,12,42.97,43.09,42.94,43.08,129
20150901|2015-08-12 01:30,12,43.09,43.12,42.9,42.9,34
20150901|2015-08-12 02:00,12,42.87,43.11,42.82,43.07,125
20150901|2015-08-12 02:30,12,43.04,43.36,43.04,43.31,105
20150901|2015-08-12 03:00,12,43.3,43.5,43.14,43.14,202
20150901|2015-08-12 03:30,12,43.17,43.33,43.16,43.33,118
20150901|2015-08-12 04:00,12,43.32,43.42,43.3,43.35,126
20150901|2015-08-12 04:30,12,43.41,43.68,43.41,43.58,177
20150901|2015-08-12 05:00,12,43.57,43.66,43.48,43.55,66
20150901|2015-08-12 05:30,12,43.61,43.85,43.61,43.71,158
20150901|2015-08-12 06:00,12,43.76,43.76,43.5,43.5,151
20150901|2015-08-12 06:30,12,43.55,43.65,43.19,43.31,165
20150901|2015-08-12 07:00,12,43.33,43.62,43.27,43.58,143
20150901|2015-08-12 07:30,12,43.56,43.8,43.52,43.57,473
20150901|2015-08-12 08:00,12,43.57,43.83,43.3,43.61,966
20150901|2015-08-12 08:30,12,43.61,43.78,43.55,43.74,641
20150901|2015-08-12 09:00,12,43.74,43.74,43.4,43.48,474
20150901|2015-08-12 09:30,12,43.55,43.68,43.06,43.59,1960
20150901|2015-08-12 10:00,12,43.53,43.59,43.06,43.11,1341
20150901|2015-08-12 10:30,12,43.11,43.28,42.9,43.15,898
20150901|2015-08-12 11:00,12,43.12,43.2,42.92,43.15,594
20150901|2015-08-12 11:30,12,43.14,43.29,43.01,43.19,592
20150901|2015-08-12 12:00,12,43.17,43.38,43.07,43.33,791
20150901|2015-08-12 12:30,12,43.28,43.36,43.13,43.28,554
20150901|2015-08-12 13:00,12,43.24,43.62,43.19,43.24,1931
20150901|2015-08-12 13:30,12,43.24,43.32,43.18,43.31,123
20150901|2015-08-12 14:00,12,43.27,43.36,43.24,43.36,78
20150901|2015-08-12 14:30,12,43.36,43.42,43.35,43.36,108
20150901|2015-08-12 15:00,12,43.37,43.37,43.33,43.33,17
20150901|2015-08-12 15:30,12,43.36,43.47,43.31,43.47,19
20150901|2015-08-12 16:00,12,43.35,43.35,43.32,43.32,6
20150901|2015-08-12 19:00,13,43.44,43.44,43.26,43.26,4
20150901|2015-08-12 19:30,13,43.25,43.25,43.25,43.25,1
20150901|2015-08-12 20:00,13,43.28,43.28,43.28,43.28,1
20150901|2015-08-12 21:30,13,43.28,43.28,43.28,43.28,1
20150901|2015-08-12 22:30,13,43.27,43.27,43.26,43.26,2
20150901|2015-08-12 23:00,13,43.39,43.39,43.36,43.38,4
20150901|2015-08-12 23:30,13,43.35,43.39,43.35,43.39,3
20150901|2015-08-13 00:30,13,43.44,43.52,43.44,43.52,4
20150901|2015-08-13 01:00,13,43.51,43.51,43.48,43.48,2
20150901|2015-08-13 01:30,13,43.5,43.56,43.48,43.54,33
20150901|2015-08-13 02:00,13,43.5,43.65,43.46,43.6,144
20150901|2015-08-13 02:30,13,43.59,43.73,43.51,43.51,100
20150901|2015-08-13 03:00,13,43.52,43.61,43.39,43.46,142
20150901|2015-08-13 03:30,13,43.41,43.53,43.37,43.5,40
20150901|2015-08-13 04:00,13,43.5,43.52,43.42,43.43,43
20150901|2015-08-13 04:30,13,43.44,43.44,43.33,43.4,60
20150901|2015-08-13 05:00,13,43.39,43.45,43.39,43.45,3
20150901|2015-08-13 05:30,13,43.45,43.46,43.38,43.44,66
20150901|2015-08-13 06:00,13,43.36,43.38,43.11,43.23,130
20150901|2015-08-13 06:30,13,43.21,43.22,43.04,43.13,149
20150901|2015-08-13 07:00,13,43.13,43.21,42.99,43.08,226
20150901|2015-08-13 07:30,13,43.02,43.07,42.73,42.86,812
20150901|2015-08-13 08:00,13,42.84,42.98,42.77,42.87,560
20150901|2015-08-13 08:30,13,42.87,42.88,42.47,42.6,1284
20150901|2015-08-13 09:00,13,42.57,42.57,42.18,42.21,1374
20150901|2015-08-13 09:30,13,42.2,42.37,42.1,42.13,933
20150901|2015-08-13 10:00,13,42.12,42.37,42.08,42.35,615
20150901|2015-08-13 10:30,13,42.35,42.42,42.15,42.21,798
20150901|2015-08-13 11:00,13,42.21,42.3,42.17,42.25,485
20150901|2015-08-13 11:30,13,42.24,42.32,42.1,42.24,430
20150901|2015-08-13 12:00,13,42.21,42.38,42.16,42.24,440
20150901|2015-08-13 12:30,13,42.24,42.27,41.92,42.13,763
20150901|2015-08-13 13:00,13,42.09,42.27,41.92,42.25,1417
20150901|2015-08-13 13:30,13,42.25,42.3,42.18,42.2,366
20150901|2015-08-13 14:00,13,42.21,42.25,42.16,42.18,79
20150901|2015-08-13 14:30,13,42.15,42.24,42.08,42.24,108
20150901|2015-08-13 15:00,13,42.24,42.26,42.22,42.26,65
20150901|2015-08-13 15:30,13,42.23,42.26,42.23,42.26,55
20150901|2015-08-13 16:00,13,42.19,42.24,42.19,42.24,4
20150901|2015-08-13 19:00,14,42.12,42.14,41.96,42.14,20
20150901|2015-08-13 19:30,14,42.14,42.14,42.04,42.05,10
20150901|2015-08-13 20:00,14,42.05,42.11,41.99,42.08,14
20150901|2015-08-13 20:30,14,42.07,42.07,42.06,42.06,7
20150901|2015-08-13 21:00,14,42.04,42.04,42.04,42.04,1
20150901|2015-08-13 22:00,14,42.01,42.01,41.96,41.96,36
20150901|2015-08-13 22:30,14,42,42,41.99,41.99,3
20150901|2015-08-13 23:00,14,41.97,41.99,41.95,41.95,213
20150901|2015-08-13 23:30,14,41.93,41.97,41.9,41.96,7
20150901|2015-08-14 00:00,14,42,42,42,42,1
20150901|2015-08-14 00:30,14,42,42.03,42,42.03,41
20150901|2015-08-14 01:00,14,42.06,42.06,41.95,42.04,62
20150901|2015-08-14 01:30,14,42.01,42.07,41.97,42.07,15
20150901|2015-08-14 02:00,14,42.04,42.18,42,42.13,66
20150901|2015-08-14 02:30,14,42.15,42.16,41.95,41.95,82
20150901|2015-08-14 03:00,14,42.05,42.09,41.9,41.92,118
20150901|2015-08-14 03:30,14,41.88,41.98,41.87,41.94,67
20150901|2015-08-14 04:00,14,41.97,42.06,41.97,42.01,53
20150901|2015-08-14 04:30,14,41.99,42.03,41.94,41.98,40
20150901|2015-08-14 05:00,14,41.95,42.04,41.95,42.04,8
20150901|2015-08-14 05:30,14,42.03,42.15,42.03,42.07,30
20150901|2015-08-14 06:00,14,42.1,42.31,42.08,42.31,116
20150901|2015-08-14 06:30,14,42.31,42.4,42.22,42.38,149
20150901|2015-08-14 07:00,14,42.38,42.45,42.18,42.29,241
20150901|2015-08-14 07:30,14,42.22,42.42,42.03,42.39,610
20150901|2015-08-14 08:00,14,42.42,42.67,42.3,42.64,862
20150901|2015-08-14 08:30,14,42.64,42.95,42.59,42.62,1277
20150901|2015-08-14 09:00,14,42.63,42.71,42.5,42.6,484
20150901|2015-08-14 09:30,14,42.63,42.73,42.28,42.31,537
20150901|2015-08-14 10:00,14,42.3,42.43,42.25,42.39,805
20150901|2015-08-14 10:30,14,42.39,42.59,42.3,42.43,497
20150901|2015-08-14 11:00,14,42.43,42.71,42.37,42.62,374
20150901|2015-08-14 11:30,14,42.6,42.6,42.45,42.52,136
20150901|2015-08-14 12:00,14,42.55,42.6,42.48,42.53,344
20150901|2015-08-14 12:30,14,42.51,42.73,42.5,42.7,539
20150901|2015-08-14 13:00,14,42.69,42.78,42.45,42.47,1740
20150901|2015-08-14 13:30,14,42.48,42.49,42.15,42.33,1066
20150901|2015-08-14 14:00,14,42.32,42.37,42.27,42.27,53
20150901|2015-08-14 14:30,14,42.3,42.31,42.06,42.06,75
20150901|2015-08-14 15:00,14,42.17,42.17,42.13,42.13,15
20150901|2015-08-14 15:30,14,42.2,42.2,42.15,42.17,13
20150901|2015-08-14 16:00,14,42.12,42.14,42.12,42.14,6
20150901|2015-08-16 17:00,17,42.1,42.11,42.1,42.11,21
20150901|2015-08-16 19:00,17,42.05,42.05,42.04,42.04,8
20150901|2015-08-16 20:00,17,42.01,42.01,41.97,41.97,12
20150901|2015-08-16 20:30,17,41.99,41.99,41.89,41.89,14
20150901|2015-08-16 21:30,17,41.93,41.94,41.91,41.91,16
20150901|2015-08-16 22:00,17,41.9,41.9,41.84,41.85,9
20150901|2015-08-16 22:30,17,41.9,41.9,41.9,41.9,1
20150901|2015-08-16 23:00,17,41.94,41.95,41.93,41.93,12
20150901|2015-08-16 23:30,17,41.97,42,41.94,42,15
20150901|2015-08-17 00:00,17,41.98,41.99,41.98,41.99,2
20150901|2015-08-17 00:30,17,41.99,41.99,41.97,41.97,8
20150901|2015-08-17 01:00,17,41.97,42.05,41.9,42.05,14
20150901|2015-08-17 01:30,17,42,42.07,42,42.07,13
20150901|2015-08-17 02:00,17,41.99,41.99,41.9,41.92,31
20150901|2015-08-17 02:30,17,41.89,41.9,41.64,41.76,57
20150901|2015-08-17 03:00,17,41.78,41.82,41.7,41.8,162
20150901|2015-08-17 03:30,17,41.8,41.86,41.8,41.83,22
20150901|2015-08-17 04:00,17,41.83,41.96,41.83,41.96,54
20150901|2015-08-17 04:30,17,41.98,42.12,41.97,42.05,91
20150901|2015-08-17 05:00,17,42.08,42.14,42.02,42.1,122
20150901|2015-08-17 05:30,17,42.13,42.17,41.96,41.97,280
20150901|2015-08-17 06:00,17,41.91,41.91,41.72,41.87,174
20150901|2015-08-17 06:30,17,41.87,41.91,41.82,41.91,47
20150901|2015-08-17 07:00,17,41.9,41.9,41.69,41.77,453
20150901|2015-08-17 07:30,17,41.75,41.92,41.75,41.8,735
20150901|2015-08-17 08:00,17,41.81,42.32,41.68,42.26,976
20150901|2015-08-17 08:30,17,42.24,42.27,42.01,42.1,561
20150901|2015-08-17 09:00,17,42.14,42.2,41.92,42.17,524
20150901|2015-08-17 09:30,17,42.2,42.39,42.04,42.32,766
20150901|2015-08-17 10:00,17,42.33,42.68,42.14,42.53,1140
20150901|2015-08-17 10:30,17,42.52,42.62,42.46,42.5,558
20150901|2015-08-17 11:00,17,42.51,42.51,42.22,42.31,441
20150901|2015-08-17 11:30,17,42.36,42.44,42.22,42.37,449
20150901|2015-08-17 12:00,17,42.35,42.51,42.28,42.5,395
20150901|2015-08-17 12:30,17,42.49,42.51,42.3,42.43,478
20150901|2015-08-17 13:00,17,42.51,42.65,41.77,41.81,2237
20150901|2015-08-17 13:30,17,41.82,41.97,41.76,41.95,503
20150901|2015-08-17 14:00,17,41.98,41.98,41.87,41.89,94
20150901|2015-08-17 14:30,17,41.88,41.92,41.86,41.88,98
20150901|2015-08-17 15:00,17,41.89,41.89,41.87,41.87,10
20150901|2015-08-17 15:30,17,41.87,41.93,41.87,41.93,32
20150901|2015-08-17 16:30,17,41.81,41.81,41.79,41.79,8
20150901|2015-08-17 19:00,18,41.81,41.82,41.81,41.82,3
20150901|2015-08-17 20:00,18,41.86,41.86,41.86,41.86,1
20150901|2015-08-17 21:00,18,41.85,41.85,41.81,41.81,2
20150901|2015-08-17 21:30,18,41.82,41.82,41.82,41.82,4
20150901|2015-08-17 22:00,18,41.78,41.78,41.78,41.78,1
20150901|2015-08-17 22:30,18,41.79,41.8,41.77,41.77,22
20150901|2015-08-17 23:30,18,41.83,41.83,41.83,41.83,1
20150901|2015-08-18 00:00,18,41.75,41.76,41.72,41.74,20
20150901|2015-08-18 00:30,18,41.75,41.75,41.75,41.75,1
20150901|2015-08-18 01:00,18,41.73,41.75,41.67,41.67,34
20150901|2015-08-18 01:30,18,41.68,41.7,41.5,41.51,69
20150901|2015-08-18 02:00,18,41.54,41.59,41.52,41.53,30
20150901|2015-08-18 02:30,18,41.5,41.6,41.48,41.6,24
20150901|2015-08-18 03:00,18,41.59,41.59,41.44,41.47,46
20150901|2015-08-18 03:30,18,41.5,41.53,41.49,41.5,28
20150901|2015-08-18 04:00,18,41.6,41.75,41.55,41.67,60
20150901|2015-08-18 04:30,18,41.7,41.75,41.58,41.65,72
20150901|2015-08-18 05:00,18,41.66,41.68,41.63,41.63,16
20150901|2015-08-18 05:30,18,41.67,41.68,41.67,41.68,2
20150901|2015-08-18 06:00,18,41.74,41.75,41.59,41.59,145
20150901|2015-08-18 06:30,18,41.58,41.75,41.56,41.71,72
20150901|2015-08-18 07:00,18,41.7,41.84,41.65,41.78,129
20150901|2015-08-18 07:30,18,41.79,41.94,41.77,41.81,116
20150901|2015-08-18 08:00,18,41.85,42.15,41.84,41.98,201
20150901|2015-08-18 08:30,18,41.99,42.1,41.87,41.96,187
20150901|2015-08-18 09:00,18,41.92,42.09,41.71,42.03,747
20150901|2015-08-18 09:30,18,42.01,42.42,42,42.25,470
20150901|2015-08-18 10:00,18,42.22,42.22,42.02,42.02,184
20150901|2015-08-18 10:30,18,42.2,42.26,42.17,42.18,454
20150901|2015-08-18 11:00,18,42.22,42.31,42.22,42.29,136
20150901|2015-08-18 11:30,18,42.24,42.39,42.18,42.36,149
20150901|2015-08-18 12:00,18,42.31,42.31,42.17,42.31,73
20150901|2015-08-18 12:30,18,42.3,42.48,42.3,42.41,190
20150901|2015-08-18 13:00,18,42.42,42.89,42.42,42.58,1076
20150901|2015-08-18 13:30,18,42.59,42.6,42.4,42.41,33
20150901|2015-08-18 14:00,18,42.48,42.48,42.39,42.39,17
20150901|2015-08-18 14:30,18,42.38,42.45,42.33,42.4,25
20150901|2015-08-18 15:00,18,42.44,42.44,42.4,42.4,13
20150901|2015-08-18 15:30,18,42.39,42.46,42.3,42.3,12
20150901|2015-08-18 19:00,19,42.41,42.41,42.39,42.39,2
20150901|2015-08-18 20:00,19,42.4,42.43,42.39,42.41,8
20150901|2015-08-18 20:30,19,42.38,42.41,42.38,42.41,4
20150901|2015-08-18 21:00,19,42.48,42.53,42.45,42.47,10
20150901|2015-08-18 21:30,19,42.51,42.53,42.51,42.53,6
20150901|2015-08-18 22:00,19,42.43,42.49,42.43,42.47,5
20150901|2015-08-18 22:30,19,42.49,42.51,42.45,42.47,7
20150901|2015-08-18 23:00,19,42.49,42.49,42.49,42.49,1
20150901|2015-08-18 23:30,19,42.44,42.46,42.38,42.42,13
20150901|2015-08-19 00:00,19,42.4,42.41,42.38,42.38,8
20150901|2015-08-19 00:30,19,42.38,42.39,42.38,42.39,3
20150901|2015-08-19 01:00,19,42.3,42.37,42.18,42.37,12
20150901|2015-08-19 01:30,19,42.43,42.45,42.4,42.45,5
20150901|2015-08-19 02:00,19,42.38,42.45,42.38,42.43,68
20150901|2015-08-19 02:30,19,42.41,42.68,42.37,42.68,148
20150901|2015-08-19 03:00,19,42.63,42.67,42.58,42.63,213
20150901|2015-08-19 03:30,19,42.63,42.65,42.52,42.55,66
20150901|2015-08-19 04:00,19,42.47,42.5,42.4,42.41,13
20150901|2015-08-19 04:30,19,42.39,42.45,42.39,42.41,15
20150901|2015-08-19 05:00,19,42.45,42.54,42.38,42.51,164
20150901|2015-08-19 05:30,19,42.36,42.38,42.36,42.36,5
20150901|2015-08-19 06:00,19,42.34,42.38,42.27,42.38,14
20150901|2015-08-19 06:30,19,42.39,42.4,42.39,42.4,3
20150901|2015-08-19 07:00,19,42.43,42.49,42.43,42.49,20
20150901|2015-08-19 07:30,19,42.45,42.45,42.28,42.35,73
20150901|2015-08-19 08:00,19,42.31,42.31,42.04,42.15,51
20150901|2015-08-19 08:30,19,42.1,42.32,42.1,42.22,72
20150901|2015-08-19 09:00,19,42.16,42.24,42.01,42.14,58
20150901|2015-08-19 09:30,19,42,42.3,41.2,41.44,264
20150901|2015-08-19 10:00,19,41.39,41.39,41.06,41.07,77
20150901|2015-08-19 10:30,19,40.98,41.01,40.69,40.83,267
20150901|2015-08-19 11:00,19,40.76,41,40.76,40.83,123
20150901|2015-08-19 11:30,19,40.84,40.84,40.69,40.75,26
20150901|2015-08-19 12:00,19,40.68,40.79,40.5,40.53,115
20150901|2015-08-19 12:30,19,40.57,40.79,40.52,40.55,134
20150901|2015-08-19 13:00,19,40.64,41.07,40.53,40.77,363
20151001|2014-06-08 20:00,9,91.5,91.5,91.5,91.5,1
20151001|2014-06-09 01:30,9,91.5,91.5,91.5,91.5,29
20151001|2014-06-09 02:00,9,91.5,91.5,91.5,91.5,20
20151001|2014-06-10 05:30,10,92.4,92.4,92.4,92.4,15
20151001|2014-06-13 05:30,13,93.71,93.71,93.61,93.61,20
20151001|2014-07-23 11:00,23,94.46,94.46,94.46,94.46,10
20151001|2014-07-25 11:00,25,94.25,94.25,94.25,94.25,38
20151001|2014-08-13 09:00,13,92.8,92.8,92.8,92.8,4
20151001|2014-09-11 12:00,11,89.6,89.6,89.6,89.6,1
20151001|2014-09-16 10:30,16,90.67,90.67,90.67,90.67,6
20151001|2014-09-16 12:00,16,91,91,91,91,2
20151001|2014-09-22 20:30,23,89.22,89.22,89.22,89.22,5
20151001|2014-10-22 07:00,22,80.08,80.1,80.08,80.1,3
20151001|2014-10-22 07:30,22,79.78,79.86,79.76,79.83,34
20151001|2014-10-22 08:00,22,79.92,79.98,79.92,79.98,4
20151001|2014-10-22 12:00,22,79.23,79.23,79.23,79.23,1
20151001|2014-10-22 12:30,22,79.31,79.33,79.22,79.33,21
20151001|2014-10-22 13:00,22,79.25,79.32,79.14,79.14,40
20151001|2014-10-27 02:30,27,80.21,80.21,80.21,80.21,1
20151001|2014-12-09 08:30,9,64.87,64.87,64.87,64.87,20
20151001|2014-12-19 09:00,19,58.16,58.16,58.03,58.03,4
20151001|2014-12-19 09:30,19,58.64,58.64,58.64,58.64,1
20151001|2014-12-19 10:00,19,58.8,58.8,58.8,58.8,2
20151001|2014-12-19 12:00,19,59.59,59.59,59.59,59.59,1
20151001|2014-12-21 20:00,22,60.66,60.66,60.66,60.66,2
20151001|2014-12-22 01:30,22,61.26,61.26,61.26,61.26,1
20151001|2014-12-22 09:00,22,59.14,59.14,59.05,59.05,4
20151001|2014-12-22 09:30,22,59.02,59.02,58.89,58.89,2
20151001|2014-12-23 11:30,23,59.95,59.95,59.95,59.95,2
20151001|2014-12-23 13:00,23,60.16,60.18,60.16,60.18,12
20151001|2014-12-23 14:00,23,60.52,60.52,60.52,60.52,2
20151001|2014-12-23 14:30,23,60.43,60.43,60.43,60.43,2
20151001|2014-12-24 03:30,24,59.72,59.72,59.72,59.72,1
20151001|2014-12-24 08:30,24,59.36,59.39,59.36,59.39,2
20151001|2014-12-26 03:00,26,59.74,59.74,59.74,59.74,1
20151001|2014-12-29 11:00,29,58.66,58.66,58.35,58.35,3
20151001|2014-12-29 11:30,29,57.76,57.76,57.76,57.76,1
20151001|2014-12-30 02:00,30,57.2,57.2,57.2,57.2,1
20151001|2014-12-30 08:30,30,57.99,57.99,57.99,57.99,1
20151001|2014-12-30 12:30,30,58.11,58.11,58.11,58.11,1
20151001|2014-12-30 13:30,30,58.48,58.48,58.48,58.48,2
20151001|2014-12-31 03:30,31,57.68,57.68,57.68,57.68,3
20151001|2014-12-31 08:30,31,57.09,57.09,57.09,57.09,1
20151001|2014-12-31 09:00,31,56.99,57.19,56.99,57.19,5
20151001|2014-12-31 09:30,31,57.7,57.7,57.22,57.22,8
20151001|2014-12-31 10:00,31,57.11,57.39,57.11,57.33,4
20151001|2014-12-31 13:00,31,58.18,58.25,58.18,58.25,4
20151001|2015-01-02 06:30,2,56.69,56.69,56.66,56.66,2
20151001|2015-01-02 07:30,2,56.98,56.98,56.98,56.98,2
20151001|2015-01-02 09:00,2,57.34,57.34,57.34,57.34,5
20151001|2015-01-05 05:30,5,56.61,56.61,56.61,56.61,1
20151001|2015-01-05 06:30,5,56.31,56.31,56.31,56.31,1
20151001|2015-01-05 08:00,5,56.3,56.34,56.3,56.31,3
20151001|2015-01-05 08:30,5,56.24,56.28,56.06,56.25,12
20151001|2015-01-05 10:30,5,55.62,55.62,55.62,55.62,1
20151001|2015-01-05 11:00,5,55.7,55.78,55.52,55.52,5
20151001|2015-01-05 11:30,5,55.96,55.96,55.96,55.96,2
20151001|2015-01-05 12:30,5,56.13,56.13,56.13,56.13,1
20151001|2015-01-05 21:00,6,55.69,55.69,55.69,55.69,1
20151001|2015-01-06 01:00,6,55.03,55.03,55.03,55.03,1
20151001|2015-01-06 04:30,6,54.68,54.68,54.68,54.68,1
20151001|2015-01-06 06:00,6,54.87,54.87,54.87,54.87,1
20151001|2015-01-06 10:00,6,53.93,53.93,53.93,53.93,1
20151001|2015-01-06 23:30,7,53.22,53.22,53.22,53.22,1
20151001|2015-01-07 06:30,7,53.78,53.78,53.78,53.78,1
20151001|2015-01-07 09:30,7,53.51,53.51,53.51,53.51,1
20151001|2015-01-07 11:00,7,53.94,53.94,53.93,53.93,2
20151001|2015-01-07 11:30,7,53.99,53.99,53.99,53.99,1
20151001|2015-01-07 12:00,7,53.59,53.59,53.59,53.59,1
20151001|2015-01-07 15:00,7,53.6,53.6,53.6,53.6,1
20151001|2015-01-08 10:30,8,53.45,53.45,53.45,53.45,1
20151001|2015-01-08 13:30,8,53.92,53.92,53.92,53.92,1
20151001|2015-01-09 01:30,9,54.25,54.25,54.18,54.18,2
20151001|2015-01-09 10:30,9,53.1,53.1,53.1,53.1,1
20151001|2015-01-09 12:00,9,53.49,53.49,53.49,53.49,1
20151001|2015-01-09 12:30,9,54.06,54.06,54.06,54.06,15
20151001|2015-01-12 03:30,12,53.27,53.27,53.27,53.27,1
20151001|2015-01-12 09:00,12,52.44,52.44,52.42,52.42,4
20151001|2015-01-13 07:30,13,50.61,50.61,50.61,50.61,1
20151001|2015-01-13 12:30,13,51.27,51.27,51.27,51.27,1
20151001|2015-01-13 13:30,13,51.92,51.92,51.92,51.92,1
20151001|2015-01-14 08:00,14,51.79,51.8,51.79,51.8,2
20151001|2015-01-14 09:00,14,52.12,52.12,52.12,52.12,3
20151001|2015-01-14 13:00,14,53.28,53.28,53.28,53.28,1
20151001|2015-01-15 06:30,15,53.98,53.98,53.79,53.79,2
20151001|2015-01-15 07:00,15,54.71,54.71,54.64,54.64,2
20151001|2015-01-15 07:30,15,54.71,55.34,54.71,55.32,4
20151001|2015-01-15 08:00,15,54.52,54.52,54.52,54.52,3
20151001|2015-01-15 11:00,15,52.83,52.83,52.83,52.83,1
20151001|2015-01-15 12:00,15,52.93,52.93,52.93,52.93,1
20151001|2015-01-15 14:00,15,51.97,51.97,51.97,51.97,1
20151001|2015-01-16 01:30,16,52.24,52.24,52.24,52.24,1
20151001|2015-01-16 06:30,16,52.36,52.36,52.36,52.36,1
20151001|2015-01-16 08:00,16,52.42,52.42,52.42,52.42,1
20151001|2015-01-16 08:30,16,52.72,52.72,52.72,52.72,1
20151001|2015-01-16 13:00,16,53.21,53.91,53.2,53.91,5
20151001|2015-01-16 13:30,16,53.85,53.87,53.85,53.87,3
20151001|2015-01-20 02:00,20,52.13,52.15,52.03,52.03,9
20151001|2015-01-20 10:00,20,52.08,52.08,52.08,52.08,2
20151001|2015-01-20 11:00,20,52.39,52.39,52.39,52.39,1
20151001|2015-01-20 13:00,20,51.92,51.92,51.92,51.92,5
20151001|2015-01-20 14:30,20,51.78,51.78,51.78,51.78,2
20151001|2015-01-21 03:30,21,52.2,52.2,52.2,52.2,1
20151001|2015-01-21 09:00,21,52.72,52.83,52.72,52.83,2
20151001|2015-01-21 09:30,21,53,53.07,53,53.07,2
20151001|2015-01-21 10:00,21,52.62,52.62,52.62,52.62,1
20151001|2015-01-21 11:30,21,52.85,52.85,52.76,52.76,2
20151001|2015-01-21 12:30,21,52.4,52.4,52.4,52.4,2
20151001|2015-01-21 13:00,21,52.28,52.88,52.28,52.88,2
20151001|2015-01-22 06:00,22,54.17,54.17,54.17,54.17,1
20151001|2015-01-22 07:30,22,53.35,53.35,53.35,53.35,1
20151001|2015-01-22 08:30,22,53.21,53.21,53.21,53.21,1
20151001|2015-01-22 09:00,22,52.86,52.86,52.84,52.84,2
20151001|2015-01-22 09:30,22,52.38,52.38,52.38,52.38,1
20151001|2015-01-22 10:00,22,52.36,52.36,52.3,52.3,2
20151001|2015-01-22 12:30,22,52.27,52.27,52.27,52.27,1
20151001|2015-01-22 21:00,23,52.94,52.94,52.94,52.94,1
20151001|2015-01-23 07:30,23,52.55,52.55,52.14,52.14,2
20151001|2015-01-23 09:00,23,52.87,52.87,52.87,52.87,6
20151001|2015-01-23 09:30,23,52.59,52.59,52.59,52.59,1
20151001|2015-01-23 10:00,23,52.36,52.36,52.36,52.36,1
20151001|2015-01-23 13:30,23,51.72,51.72,51.72,51.72,2
20151001|2015-01-26 04:00,26,51.7,51.7,51.7,51.7,1
20151001|2015-01-26 06:30,26,51.76,51.76,51.76,51.76,1
20151001|2015-01-26 08:30,26,52.15,52.15,52.15,52.15,1
20151001|2015-01-26 10:30,26,52.42,52.42,52.42,52.42,1
20151001|2015-01-26 11:00,26,52.47,52.47,52.47,52.47,4
20151001|2015-01-27 02:30,27,52.34,52.34,52.34,52.34,1
20151001|2015-01-27 09:00,27,51.75,51.75,51.75,51.75,1
20151001|2015-01-27 10:30,27,52.45,52.45,52.45,52.45,1
20151001|2015-01-27 11:00,27,52.54,52.54,52.54,52.54,1
20151001|2015-01-27 12:30,27,52.34,52.34,52.34,52.34,1
20151001|2015-01-27 19:30,28,52.02,52.08,52.02,52.08,3
20151001|2015-01-28 04:00,28,52.1,52.1,52.1,52.1,1
20151001|2015-01-28 07:30,28,52.05,52.06,51.96,51.96,10
20151001|2015-01-28 08:00,28,51.87,51.87,51.87,51.87,1
20151001|2015-01-28 09:00,28,51.75,51.75,51.74,51.74,3
20151001|2015-01-28 13:00,28,51.7,51.7,51.7,51.7,4
20151001|2015-01-29 09:00,29,51.48,51.51,51.48,51.51,5
20151001|2015-01-29 11:00,29,51.05,51.05,51.05,51.05,1
20151001|2015-01-29 15:00,29,51.59,51.59,51.59,51.59,1
20151001|2015-01-30 08:00,30,51.52,51.57,51.52,51.56,16
20151001|2015-01-30 09:00,30,52.19,52.19,52.19,52.19,1
20151001|2015-01-30 13:00,30,54.59,55.2,54.5,55.2,9
20151001|2015-01-30 13:30,30,54.85,54.86,54.85,54.86,3
20151001|2015-01-30 15:00,30,54.54,54.54,54.54,54.54,1
20151001|2015-02-01 20:30,2,54.04,54.04,54.04,54.04,1
20151001|2015-02-01 23:00,2,54.07,54.07,54.07,54.07,1
20151001|2015-02-02 04:00,2,54.56,54.56,54.56,54.56,2
20151001|2015-02-02 04:30,2,54.86,55.49,54.86,55.49,6
20151001|2015-02-02 05:00,2,55.49,56.95,55.49,56.28,4
20151001|2015-02-02 05:30,2,56.35,56.35,56.35,56.35,1
20151001|2015-02-02 07:30,2,55.51,55.51,55.51,55.51,2
20151001|2015-02-02 08:00,2,55.85,56.59,55.85,56.59,9
20151001|2015-02-02 09:30,2,54.96,55.12,54.96,55.12,3
20151001|2015-02-02 10:00,2,55.16,55.16,55.16,55.16,1
20151001|2015-02-02 11:30,2,56.08,56.09,56.08,56.09,2
20151001|2015-02-02 13:00,2,56.44,56.44,56.44,56.44,1
20151001|2015-02-02 14:00,2,56.81,56.81,56.81,56.81,1
20151001|2015-02-03 01:00,3,57.24,57.24,57.24,57.24,1
20151001|2015-02-03 02:30,3,57.48,57.48,57.48,57.48,1
20151001|2015-02-03 05:30,3,58.43,58.43,58.43,58.43,1
20151001|2015-02-03 06:00,3,58.19,58.19,58.19,58.19,1
20151001|2015-02-03 06:30,3,57.97,57.97,57.94,57.94,2
20151001|2015-02-03 08:00,3,58.16,58.16,57.77,57.77,2
20151001|2015-02-03 10:00,3,57.98,58.15,57.98,58.14,4
20151001|2015-02-03 10:30,3,58.05,58.09,57.8,57.8,5
20151001|2015-02-03 11:00,3,57.85,57.85,57.85,57.85,2
20151001|2015-02-03 12:00,3,58.78,59.38,58.78,59.38,4
20151001|2015-02-03 12:30,3,59.87,59.87,59.87,59.87,9
20151001|2015-02-03 13:00,3,60.54,60.54,60.27,60.27,4
20151001|2015-02-03 14:30,3,59.11,59.11,59.11,59.11,2
20151001|2015-02-04 01:00,4,59.09,59.09,59.09,59.09,1
20151001|2015-02-04 03:30,4,58.42,58.42,58.42,58.42,2
20151001|2015-02-04 04:00,4,58.6,58.6,58.6,58.6,1
20151001|2015-02-04 06:30,4,58.71,58.71,58.71,58.71,4
20151001|2015-02-04 09:00,4,57.9,57.9,57.9,57.9,3
20151001|2015-02-04 09:30,4,57.55,57.55,57.55,57.55,1
20151001|2015-02-04 11:30,4,57.26,57.26,56.99,56.99,3
20151001|2015-02-04 14:00,4,56.38,56.38,56.38,56.38,3
20151001|2015-02-05 06:30,5,57.19,57.19,57.19,57.19,1
20151001|2015-02-05 08:30,5,57.33,57.68,57.33,57.68,2
20151001|2015-02-05 09:30,5,57.95,57.95,57.94,57.94,6
20151001|2015-02-05 10:00,5,58.3,58.3,58.3,58.3,1
20151001|2015-02-05 10:30,5,59.16,59.16,59.16,59.16,1
20151001|2015-02-05 11:00,5,58.46,58.46,58.44,58.44,7
20151001|2015-02-06 07:00,6,58.59,58.59,58.59,58.59,1
20151001|2015-02-06 08:00,6,58.32,58.32,58.32,58.32,1
20151001|2015-02-06 08:30,6,58.85,58.85,58.85,58.85,1
20151001|2015-02-06 09:00,6,58.99,58.99,58.99,58.99,1
20151001|2015-02-06 10:00,6,58.67,58.67,58.67,58.67,1
20151001|2015-02-06 11:30,6,59.77,59.77,59.77,59.77,1
20151001|2015-02-06 13:00,6,58.84,58.84,58.84,58.84,3
20151001|2015-02-08 19:30,9,58.95,58.95,58.95,58.95,1
20151001|2015-02-09 05:00,9,59.26,59.27,59.26,59.27,2
20151001|2015-02-09 06:30,9,59.22,59.22,59.22,59.22,1
20151001|2015-02-09 07:30,9,59.07,59.07,59.07,59.07,1
20151001|2015-02-09 09:00,9,59.25,59.25,59.25,59.25,3
20151001|2015-02-09 09:30,9,59.78,59.79,59.78,59.79,14
20151001|2015-02-09 10:00,9,59.82,59.82,59.82,59.82,1
20151001|2015-02-09 10:30,9,59.8,59.8,59.8,59.8,1
20151001|2015-02-09 11:00,9,59.74,59.75,59.74,59.75,2
20151001|2015-02-09 12:00,9,59.67,59.67,59.67,59.67,1
20151001|2015-02-10 03:30,10,59.12,59.12,59.12,59.12,1
20151001|2015-02-10 11:30,10,58.19,58.19,58.19,58.19,1
20151001|2015-02-10 13:00,10,57.57,57.57,57.57,57.57,1
20151001|2015-02-10 13:30,10,57.81,57.81,57.81,57.81,2
20151001|2015-02-11 03:30,11,57.48,57.48,57.48,57.48,1
20151001|2015-02-11 08:30,11,57.1,57.1,57.1,57.1,1
20151001|2015-02-11 10:00,11,56.83,56.83,56.83,56.83,1
20151001|2015-02-11 10:30,11,57.16,57.16,57.16,57.16,1
20151001|2015-02-11 11:00,11,57.44,57.44,57.44,57.44,1
20151001|2015-02-11 12:00,11,57.03,57.03,57.03,57.03,3
20151001|2015-02-11 13:30,11,57.06,57.06,57.06,57.06,1
20151001|2015-02-11 23:30,12,57.63,57.63,57.63,57.63,1
20151001|2015-02-12 03:30,12,58.1,58.1,58.1,58.1,1
20151001|2015-02-12 04:00,12,58.01,58.01,58.01,58.01,2
20151001|2015-02-12 04:30,12,57.86,57.87,57.86,57.87,6
20151001|2015-02-12 07:00,12,57.74,57.74,57.74,57.74,4
20151001|2015-02-12 08:00,12,57.97,57.97,57.97,57.97,1
20151001|2015-02-12 08:30,12,58.66,58.75,58.66,58.66,24
20151001|2015-02-12 09:30,12,58.45,58.45,58.26,58.29,11
20151001|2015-02-12 10:30,12,58.67,58.67,58.66,58.66,2
20151001|2015-02-12 11:00,12,58.84,58.84,58.84,58.84,1
20151001|2015-02-12 12:00,12,59.1,59.1,59.1,59.1,1
20151001|2015-02-12 13:30,12,59.23,59.23,59.23,59.23,1
20151001|2015-02-13 02:00,13,59.89,59.94,59.89,59.94,3
20151001|2015-02-13 04:00,13,59.8,59.82,59.8,59.82,4
20151001|2015-02-13 06:00,13,59.56,59.56,59.56,59.56,3
20151001|2015-02-13 08:30,13,60.14,60.14,60.14,60.14,4
20151001|2015-02-13 09:00,13,60.37,60.37,60.37,60.37,1
20151001|2015-02-13 10:30,13,60.35,60.35,60.17,60.19,9
20151001|2015-02-13 12:00,13,60.59,60.59,60.14,60.18,41
20151001|2015-02-13 12:30,13,60.17,60.18,59.86,59.93,67
20151001|2015-02-13 13:00,13,59.92,60.31,59.86,60.17,1001
20151001|2015-02-13 13:30,13,59.98,59.98,59.98,59.98,4
20151001|2015-02-13 14:00,13,60.07,60.07,60.07,60.07,1
20151001|2015-02-13 14:30,13,59.85,59.85,59.85,59.85,1
20151001|2015-02-17 02:30,17,59.78,59.78,59.78,59.78,1
20151001|2015-02-17 07:00,17,59.59,59.59,59.59,59.59,1
20151001|2015-02-17 08:30,17,58.7,58.7,58.69,58.69,2
20151001|2015-02-17 09:00,17,58.56,58.68,58.56,58.68,3
20151001|2015-02-17 10:00,17,58.66,58.66,58.66,58.66,1
20151001|2015-02-17 11:30,17,59.06,59.06,59.06,59.06,1
20151001|2015-02-17 12:00,17,59.54,59.54,59.54,59.54,3
20151001|2015-02-17 13:00,17,60.51,60.51,60.51,60.51,1
20151001|2015-02-17 13:30,17,60.23,60.23,60.22,60.22,2
20151001|2015-02-18 02:00,18,60.04,60.04,60.04,60.04,1
20151001|2015-02-18 11:00,18,59.15,59.15,59.15,59.15,1
20151001|2015-02-18 12:00,18,58.71,58.71,58.71,58.71,1
20151001|2015-02-18 13:00,18,59.38,59.38,59.15,59.15,3
20151001|2015-02-18 13:30,18,58.52,58.52,58.41,58.41,2
20151001|2015-02-19 01:30,19,57.55,57.55,57.55,57.55,1
20151001|2015-02-19 07:00,19,57.16,57.16,57.16,57.16,1
20151001|2015-02-19 07:30,19,57.12,57.12,57.12,57.12,1
20151001|2015-02-19 08:00,19,56.51,56.51,56.51,56.51,2
20151001|2015-02-19 10:00,19,57.02,57.02,57.02,57.02,2
20151001|2015-02-19 10:30,19,57.88,58.31,57.68,57.92,7
20151001|2015-02-19 11:30,19,57.37,57.37,57.37,57.37,2
20151001|2015-02-19 12:00,19,58.15,58.15,58.15,58.15,1
20151001|2015-02-19 13:00,19,58.28,58.28,57.92,57.97,13
20151001|2015-02-20 01:00,20,58.3,58.3,58.3,58.3,1
20151001|2015-02-20 02:00,20,58.3,58.3,58.3,58.3,2
20151001|2015-02-20 07:00,20,58.14,58.14,58.14,58.14,1
20151001|2015-02-20 07:30,20,58.29,58.29,58.16,58.16,2
20151001|2015-02-20 08:00,20,57.87,57.87,57.87,57.87,1
20151001|2015-02-20 08:30,20,57.93,57.93,57.76,57.76,27
20151001|2015-02-20 09:00,20,57.53,57.53,57.53,57.53,1
20151001|2015-02-20 10:00,20,58.12,58.12,58.12,58.12,1
20151001|2015-02-20 10:30,20,57.75,57.75,57.75,57.75,1
20151001|2015-02-20 13:00,20,57.7,57.74,57.4,57.4,3
20151001|2015-02-20 13:30,20,57.84,57.84,57.74,57.74,2
20151001|2015-02-20 14:00,20,57.74,57.74,57.73,57.73,3
20151001|2015-02-20 14:30,20,57.64,57.64,57.64,57.64,2
20151001|2015-02-23 01:30,23,57.8,57.8,57.8,57.8,1
20151001|2015-02-23 02:00,23,57.42,57.42,57.42,57.42,1
20151001|2015-02-23 06:00,23,56.76,56.76,56.76,56.76,2
20151001|2015-02-23 07:00,23,56.43,56.43,56.43,56.43,2
20151001|2015-02-23 07:30,23,56.62,56.62,56.62,56.62,1
20151001|2015-02-23 09:00,23,56.87,56.87,56.87,56.87,1
20151001|2015-02-23 09:30,23,57.06,57.06,57.06,57.06,1
20151001|2015-02-23 10:00,23,57.17,57.17,57.17,57.17,2
20151001|2015-02-23 11:30,23,56.96,56.96,56.96,56.96,1
20151001|2015-02-23 12:00,23,57.14,57.14,57.14,57.14,1
20151001|2015-02-23 12:30,23,57.18,57.94,57.18,57.94,15
20151001|2015-02-23 13:00,23,57.14,57.25,57.14,57.25,2
20151001|2015-02-23 13:30,23,56.83,56.83,56.83,56.83,10
20151001|2015-02-24 02:30,24,56.62,56.62,56.62,56.62,1
20151001|2015-02-24 10:00,24,57.46,57.52,57.46,57.52,4
20151001|2015-02-24 11:00,24,57.48,57.48,57.48,57.48,1
20151001|2015-02-24 14:00,24,56.8,56.8,56.8,56.8,1
20151001|2015-02-24 19:00,25,56.86,56.86,56.86,56.86,1
20151001|2015-02-25 08:00,25,57.08,57.08,57,57,3
20151001|2015-02-25 08:30,25,57.08,57.08,56.86,56.86,19
20151001|2015-02-25 09:00,25,56.59,56.59,56.59,56.59,1
20151001|2015-02-25 09:30,25,56.31,56.77,56.31,56.77,4
20151001|2015-02-25 10:00,25,56.68,56.68,56.68,56.68,1
20151001|2015-02-25 11:30,25,57.31,57.31,57.28,57.28,2
20151001|2015-02-25 13:00,25,58.16,58.7,58.15,58.7,8
20151001|2015-02-25 13:30,25,58.99,58.99,58.63,58.63,3
20151001|2015-02-26 00:30,26,58.63,58.66,58.63,58.66,2
20151001|2015-02-26 01:00,26,58.47,58.47,58.47,58.47,1
20151001|2015-02-26 01:30,26,58.47,58.47,58.46,58.47,3
20151001|2015-02-26 02:00,26,58.52,58.58,58.52,58.58,4
20151001|2015-02-26 03:30,26,58.82,59.05,58.82,59.05,4
20151001|2015-02-26 08:00,26,58.06,58.06,58.06,58.06,1
20151001|2015-02-26 08:30,26,58.09,58.09,58.09,58.09,1
20151001|2015-02-26 09:00,26,58.23,58.23,58.23,58.23,1
20151001|2015-02-26 10:00,26,57.76,57.76,57.76,57.76,3
20151001|2015-02-26 12:30,26,57.49,57.49,57.38,57.38,2
20151001|2015-02-26 13:00,26,57.25,57.25,56.9,57.12,18
20151001|2015-02-26 21:30,27,57.45,57.45,57.45,57.45,1
20151001|2015-02-27 01:30,27,57.76,57.76,57.76,57.76,1
20151001|2015-02-27 06:00,27,57.65,57.65,57.65,57.65,1
20151001|2015-02-27 06:30,27,57.91,57.91,57.91,57.91,12
20151001|2015-02-27 08:00,27,57.81,57.81,57.81,57.81,1
20151001|2015-02-27 10:30,27,58.19,58.28,58.19,58.28,2
20151001|2015-02-27 11:30,27,58.23,58.23,58.23,58.23,1
20151001|2015-02-27 12:00,27,57.64,57.65,57.5,57.59,6
20151001|2015-02-27 12:30,27,57.95,58.25,57.95,58.25,3
20151001|2015-02-27 13:00,27,58.46,58.77,58.46,58.7,5
20151001|2015-02-27 14:00,27,58.24,58.24,58.18,58.19,3
20151001|2015-02-27 14:30,27,58.24,58.24,58.24,58.24,1
20151001|2015-03-02 03:30,2,58.17,58.17,58.17,58.17,1
20151001|2015-03-02 05:30,2,57.8,57.8,57.8,57.8,2
20151001|2015-03-02 07:00,2,57.94,57.94,57.94,57.94,1
20151001|2015-03-02 08:30,2,57.84,57.84,57.84,57.84,2
20151001|2015-03-02 09:00,2,57.88,58.49,57.88,58.44,9
20151001|2015-03-02 09:30,2,58.48,58.48,58.48,58.48,6
20151001|2015-03-02 10:00,2,58.87,58.9,58.69,58.69,20
20151001|2015-03-02 11:00,2,58.19,58.33,58.07,58.33,10
20151001|2015-03-02 14:00,2,57.53,57.53,57.53,57.53,1
20151001|2015-03-02 14:30,2,57.69,57.69,57.69,57.69,1
20151001|2015-03-02 19:00,3,57.84,57.88,57.84,57.87,4
20151001|2015-03-03 06:30,3,58.49,58.5,58.49,58.5,10
20151001|2015-03-03 07:00,3,58.19,58.19,58.19,58.19,8
20151001|2015-03-03 08:30,3,58.09,58.09,57.97,57.97,2
20151001|2015-03-03 10:30,3,58.53,58.59,58.53,58.59,6
20151001|2015-03-03 12:30,3,58.45,58.45,58.45,58.45,1
20151001|2015-03-03 13:00,3,58.46,58.46,58.46,58.46,1
20151001|2015-03-03 13:30,3,58.64,58.64,58.64,58.64,1
20151001|2015-03-03 14:00,3,58.62,58.62,58.62,58.62,1
20151001|2015-03-04 02:00,4,58.41,58.41,58.34,58.34,2
20151001|2015-03-04 07:30,4,58.4,58.41,58.4,58.41,2
20151001|2015-03-04 09:00,4,57.99,57.99,57.99,57.99,1
20151001|2015-03-04 09:30,4,57.92,57.92,57.64,57.64,4
20151001|2015-03-04 10:30,4,57.83,57.83,57.65,57.7,11
20151001|2015-03-04 13:00,4,58.25,58.57,58.25,58.57,5
20151001|2015-03-04 14:00,4,58.43,58.43,58.43,58.43,1
20151001|2015-03-04 14:30,4,58.24,58.24,58.24,58.24,1
20151001|2015-03-05 01:30,5,58.23,58.23,58.23,58.23,3
20151001|2015-03-05 04:00,5,58.59,58.59,58.5,58.5,3
20151001|2015-03-05 05:00,5,58.26,58.26,58.26,58.26,2
20151001|2015-03-05 06:30,5,58.41,58.41,58.41,58.41,2
20151001|2015-03-05 08:00,5,58.13,58.13,58.1,58.1,2
20151001|2015-03-05 09:30,5,58.41,58.41,58.37,58.37,6
20151001|2015-03-05 10:00,5,58.23,58.23,58.19,58.19,2
20151001|2015-03-05 12:00,5,58.27,58.27,58.26,58.26,5
20151001|2015-03-05 12:30,5,58.02,58.04,57.89,57.89,5
20151001|2015-03-05 13:00,5,57.92,58.05,57.83,57.83,7
20151001|2015-03-06 05:30,6,58.26,58.26,58.26,58.26,1
20151001|2015-03-06 07:30,6,58.18,58.18,58.18,58.18,2
20151001|2015-03-06 08:00,6,57.98,57.98,57.69,57.69,2
20151001|2015-03-06 08:30,6,57.79,57.79,57.78,57.78,11
20151001|2015-03-06 10:30,6,57.46,57.58,57.46,57.58,5
20151001|2015-03-06 11:00,6,57.56,57.56,57.56,57.56,1
20151001|2015-03-06 11:30,6,57.47,57.47,57.47,57.47,1
20151001|2015-03-06 12:00,6,57.16,57.16,57.16,57.16,1
20151001|2015-03-06 13:00,6,57.09,57.09,57.08,57.08,2
20151001|2015-03-09 07:00,9,56.97,56.97,56.97,56.97,1
20151001|2015-03-09 08:00,9,56.99,56.99,56.99,56.99,1
20151001|2015-03-09 08:30,9,57.07,57.07,57.07,57.07,1
20151001|2015-03-09 09:30,9,57.1,57.49,57.1,57.49,17
20151001|2015-03-09 10:00,9,57.48,57.54,57.48,57.54,2
20151001|2015-03-09 10:30,9,57.17,57.17,57.17,57.17,1
20151001|2015-03-09 11:00,9,56.99,56.99,56.99,56.99,1
20151001|2015-03-09 11:30,9,57.26,57.26,57.01,57.01,5
20151001|2015-03-09 12:00,9,56.87,56.87,56.87,56.87,1
20151001|2015-03-09 13:00,9,56.75,56.75,56.59,56.59,6
20151001|2015-03-09 13:30,9,56.59,56.59,56.59,56.59,1
20151001|2015-03-09 14:00,9,56.6,56.6,56.6,56.6,1
20151001|2015-03-10 04:30,10,56.22,56.22,56.22,56.22,1
20151001|2015-03-10 09:00,10,55.9,55.98,55.9,55.98,3
20151001|2015-03-10 10:30,10,55.87,55.87,55.87,55.87,7
20151001|2015-03-10 11:00,10,55.47,55.47,55.32,55.32,5
20151001|2015-03-10 12:00,10,55.45,55.45,55.41,55.41,11
20151001|2015-03-10 13:00,10,55.39,55.39,55.14,55.14,7
20151001|2015-03-10 14:00,10,55.39,55.44,55.39,55.44,3
20151001|2015-03-10 15:30,10,55.53,55.53,55.53,55.53,1
20151001|2015-03-11 04:30,11,55.23,55.23,55.23,55.23,1
20151001|2015-03-11 06:30,11,55.21,55.21,55.21,55.21,1
20151001|2015-03-11 09:00,11,54.94,54.94,54.94,54.94,3
20151001|2015-03-11 09:30,11,55.01,55.01,54.62,54.62,2
20151001|2015-03-11 10:00,11,55.15,55.15,55.05,55.05,9
20151001|2015-03-11 10:30,11,55.05,55.05,55.05,55.05,50
20151001|2015-03-11 11:30,11,55.23,55.23,55.17,55.17,7
20151001|2015-03-11 12:00,11,55.25,55.25,55.25,55.25,3
20151001|2015-03-11 13:00,11,55.31,55.63,55.31,55.61,5
20151001|2015-03-11 13:30,11,55.61,55.61,55.61,55.61,1
20151001|2015-03-12 07:30,12,56.29,56.29,56.29,56.29,1
20151001|2015-03-12 08:30,12,56.01,56.01,56.01,56.01,2
20151001|2015-03-12 09:00,12,55.66,55.66,55.57,55.57,2
20151001|2015-03-12 09:30,12,55.74,55.74,55.74,55.74,5
20151001|2015-03-12 12:30,12,54.95,54.95,54.95,54.95,1
20151001|2015-03-12 13:00,12,54.72,55.1,54.72,55.1,4
20151001|2015-03-12 14:00,12,55.14,55.14,55.14,55.14,3
20151001|2015-03-13 04:30,13,55.12,55.12,55.12,55.12,1
20151001|2015-03-13 05:30,13,55.28,55.28,55.28,55.28,1
20151001|2015-03-13 08:30,13,54.52,54.52,54.44,54.44,2
20151001|2015-03-13 09:30,13,53.92,53.92,53.92,53.92,1
20151001|2015-03-13 13:30,13,53.36,53.36,53.36,53.36,1
20151001|2015-03-13 14:30,13,53.33,53.33,53.33,53.33,1
20151001|2015-03-13 15:00,13,53.27,53.27,53.27,53.27,1
20151001|2015-03-13 15:30,13,53.28,53.28,53.28,53.28,6
20151001|2015-03-15 19:00,16,52.68,52.68,52.68,52.68,1
20151001|2015-03-16 00:30,16,53.02,53.02,53.02,53.02,1
20151001|2015-03-16 03:00,16,53.07,53.07,53.07,53.07,1
20151001|2015-03-16 05:30,16,53.19,53.19,53.19,53.19,3
20151001|2015-03-16 09:00,16,52.23,52.23,52.07,52.07,4
20151001|2015-03-16 09:30,16,51.93,51.93,51.93,51.93,1
20151001|2015-03-16 10:00,16,51.64,51.64,51.64,51.64,1
20151001|2015-03-16 10:30,16,51.57,51.65,51.57,51.65,17
20151001|2015-03-16 11:00,16,51.91,52.04,51.88,51.93,4
20151001|2015-03-16 11:30,16,52.1,52.1,52.1,52.1,1
20151001|2015-03-16 13:00,16,52.25,52.34,52.25,52.31,5
20151001|2015-03-16 13:30,16,52.61,52.61,52.61,52.61,1
20151001|2015-03-17 05:00,17,51.88,51.88,51.88,51.88,1
20151001|2015-03-17 06:00,17,51.68,51.68,51.68,51.68,1
20151001|2015-03-17 07:00,17,51.34,51.34,51.34,51.34,1
20151001|2015-03-17 07:30,17,51.54,51.54,51.54,51.54,1
20151001|2015-03-17 08:00,17,51.56,51.56,51.56,51.56,1
20151001|2015-03-17 08:30,17,51.84,51.84,51.44,51.44,2
20151001|2015-03-17 09:30,17,51.35,51.35,51.35,51.35,1
20151001|2015-03-17 10:30,17,51.45,51.47,51.42,51.47,18
20151001|2015-03-17 11:00,17,51.29,51.31,51.29,51.31,4
20151001|2015-03-17 11:30,17,51.24,51.24,51.24,51.24,5
20151001|2015-03-17 12:00,17,52.01,52.01,52.01,52.01,1
20151001|2015-03-17 15:30,17,51.02,51.02,50.98,50.98,5
20151001|2015-03-18 01:30,18,51.05,51.05,51.05,51.05,1
20151001|2015-03-18 03:30,18,51.09,51.09,51.09,51.09,1
20151001|2015-03-18 04:30,18,50.68,50.68,50.68,50.68,1
20151001|2015-03-18 05:00,18,50.73,50.73,50.73,50.73,1
20151001|2015-03-18 06:00,18,50.73,50.73,50.73,50.73,1
20151001|2015-03-18 07:30,18,50.66,50.66,50.66,50.66,1
20151001|2015-03-18 09:00,18,51,51,51,51,1
20151001|2015-03-18 09:30,18,50.71,50.8,50.71,50.71,8
20151001|2015-03-18 10:00,18,50.95,50.95,50.93,50.93,10
20151001|2015-03-18 10:30,18,50.92,50.92,50.92,50.92,2
20151001|2015-03-18 11:30,18,51.53,51.53,51.53,51.53,1
20151001|2015-03-18 12:00,18,51.42,51.42,51.42,51.42,1
20151001|2015-03-18 13:00,18,51.51,53.54,51.51,53.54,26
20151001|2015-03-18 13:30,18,53.45,53.63,53.45,53.63,2
20151001|2015-03-18 14:00,18,53.6,53.94,53.6,53.94,6
20151001|2015-03-18 19:30,19,53.16,53.16,53.13,53.13,2
20151001|2015-03-18 22:30,19,52.66,52.67,52.66,52.67,2
20151001|2015-03-19 03:00,19,52.22,52.22,52.15,52.15,4
20151001|2015-03-19 03:30,19,52.03,52.03,52.03,52.03,4
20151001|2015-03-19 04:00,19,52.28,52.28,52.28,52.28,1
20151001|2015-03-19 05:30,19,52.09,52.09,52.09,52.09,2
20151001|2015-03-19 07:30,19,51.82,51.82,51.82,51.82,2
20151001|2015-03-19 08:30,19,51.8,51.8,51.8,51.8,3
20151001|2015-03-19 09:00,19,51.68,51.99,51.68,51.99,15
20151001|2015-03-19 09:30,19,52.01,52.01,52.01,52.01,1
20151001|2015-03-19 10:00,19,52.03,52.11,51.95,52.11,3
20151001|2015-03-19 12:30,19,51.9,51.9,51.9,51.9,2
20151001|2015-03-19 13:00,19,51.93,51.93,51.66,51.81,4
20151001|2015-03-19 14:00,19,51.93,51.98,51.93,51.98,2
20151001|2015-03-19 15:00,19,52.04,52.04,52.04,52.04,1
20151001|2015-03-20 03:00,20,51.85,51.85,51.85,51.85,1
20151001|2015-03-20 07:00,20,51.55,51.55,51.55,51.55,1
20151001|2015-03-20 07:30,20,51.83,51.83,51.83,51.83,1
20151001|2015-03-20 08:00,20,52.23,52.91,52.23,52.91,5
20151001|2015-03-20 09:00,20,52.79,52.79,52.79,52.79,1
20151001|2015-03-20 09:30,20,52.87,53.02,52.87,53.02,2
20151001|2015-03-20 10:00,20,53.13,53.16,53.07,53.07,11
20151001|2015-03-20 10:30,20,53.13,53.37,53.13,53.37,3
20151001|2015-03-20 12:00,20,53.14,53.16,53.12,53.16,3
20151001|2015-03-20 13:00,20,52.62,52.62,52.62,52.62,2
20151001|2015-03-20 13:30,20,52.93,52.93,52.93,52.93,2
20151001|2015-03-20 14:00,20,52.97,52.97,52.97,52.97,1
20151001|2015-03-23 03:30,23,52.05,52.05,52.05,52.05,1
20151001|2015-03-23 04:00,23,51.96,51.96,51.96,51.96,1
20151001|2015-03-23 04:30,23,52.16,52.16,52.11,52.11,2
20151001|2015-03-23 06:30,23,52.74,52.76,52.74,52.76,2
20151001|2015-03-23 08:30,23,52.94,53.12,52.94,53.12,3
20151001|2015-03-23 10:00,23,52.87,52.87,52.87,52.87,1
20151001|2015-03-23 12:00,23,52.81,52.81,52.81,52.81,2
20151001|2015-03-23 12:30,23,52.74,52.74,52.74,52.74,1
20151001|2015-03-23 13:00,23,53.34,53.35,53.34,53.35,2
20151001|2015-03-23 13:30,23,53.34,53.35,53.34,53.35,3
20151001|2015-03-24 04:30,24,53.84,53.93,53.84,53.93,2
20151001|2015-03-24 05:00,24,53.72,53.72,53.72,53.72,1
20151001|2015-03-24 07:00,24,53.8,53.8,53.8,53.8,1
20151001|2015-03-24 07:30,24,53.73,53.83,53.73,53.83,2
20151001|2015-03-24 08:30,24,53.05,53.05,53.05,53.05,1
20151001|2015-03-24 09:00,24,53.05,53.05,53.05,53.05,1
20151001|2015-03-24 10:00,24,53.24,53.24,53.18,53.18,4
20151001|2015-03-24 13:00,24,53.16,53.16,53.16,53.16,2
20151001|2015-03-24 15:30,24,53.29,53.29,53.29,53.29,1
20151001|2015-03-25 06:00,25,52.87,52.87,52.87,52.87,1
20151001|2015-03-25 07:00,25,53.38,53.38,53.38,53.38,1
20151001|2015-03-25 07:30,25,53.29,53.36,53.29,53.36,2
20151001|2015-03-25 08:00,25,53.64,53.72,53.64,53.72,4
20151001|2015-03-25 08:30,25,53.68,53.68,53.66,53.66,4
20151001|2015-03-25 09:00,25,53.77,53.77,53.72,53.72,9
20151001|2015-03-25 09:30,25,53.55,53.55,53.55,53.55,5
20151001|2015-03-25 11:00,25,53.83,53.83,53.83,53.83,1
20151001|2015-03-25 12:00,25,53.9,53.97,53.9,53.97,2
20151001|2015-03-25 13:00,25,54.6,54.6,54.6,54.6,1
20151001|2015-03-25 15:30,25,54.21,54.21,54.21,54.21,1
20151001|2015-03-25 21:00,26,55.3,55.3,55.3,55.3,1
20151001|2015-03-26 01:00,26,55.75,55.75,55.75,55.75,1
20151001|2015-03-26 03:00,26,57.24,57.24,56.8,56.8,7
20151001|2015-03-26 03:30,26,56.41,56.42,56.39,56.42,3
20151001|2015-03-26 04:30,26,56.13,56.13,56.13,56.13,2
20151001|2015-03-26 07:30,26,55.78,55.78,55.78,55.78,5
20151001|2015-03-26 08:30,26,55.66,55.66,55.58,55.59,8
20151001|2015-03-26 09:30,26,55.69,55.69,55.69,55.69,3
20151001|2015-03-26 10:00,26,55.38,55.38,55.38,55.38,1
20151001|2015-03-26 10:30,26,55.71,55.76,55.71,55.76,24
20151001|2015-03-26 11:00,26,56.05,56.08,56.05,56.08,2
20151001|2015-03-26 11:30,26,56.09,56.12,55.98,55.98,17
20151001|2015-03-26 12:00,26,56.15,56.15,56.15,56.15,1
20151001|2015-03-26 12:30,26,56.46,56.46,56.26,56.26,4
20151001|2015-03-26 13:00,26,56.63,56.63,56.37,56.51,10
20151001|2015-03-26 13:30,26,56.44,56.44,56.44,56.44,4
20151001|2015-03-26 14:00,26,56.39,56.52,56.39,56.52,10
20151001|2015-03-26 22:00,27,55.64,55.69,55.64,55.69,4
20151001|2015-03-27 02:30,27,55.71,55.71,55.71,55.71,1
20151001|2015-03-27 08:00,27,55.71,55.71,55.71,55.71,1
20151001|2015-03-27 09:30,27,55.43,55.43,55.43,55.43,2
20151001|2015-03-27 11:30,27,55.46,55.46,55.46,55.46,7
20151001|2015-03-27 13:00,27,55.16,55.16,54.57,54.57,9
20151001|2015-03-30 01:30,30,53.67,53.67,53.67,53.67,1
20151001|2015-03-30 02:30,30,53.59,53.59,53.59,53.59,1
20151001|2015-03-30 03:30,30,53.87,53.87,53.87,53.87,18
20151001|2015-03-30 05:30,30,53.52,53.52,53.52,53.52,1
20151001|2015-03-30 10:00,30,53.69,53.69,53.69,53.69,5
20151001|2015-03-30 12:30,30,53.52,53.52,53.46,53.46,12
20151001|2015-03-30 13:00,30,53.52,53.52,53.52,53.52,1
20151001|2015-03-31 01:30,31,53.77,53.78,53.77,53.78,2
20151001|2015-03-31 08:00,31,53.48,53.48,53.48,53.48,1
20151001|2015-03-31 10:30,31,53.5,53.58,53.49,53.58,5
20151001|2015-03-31 12:00,31,53.64,53.64,53.64,53.64,1
20151001|2015-03-31 13:00,31,53.77,53.77,53.41,53.41,3
20151001|2015-03-31 13:30,31,53.6,53.6,53.45,53.45,4
20151001|2015-03-31 19:30,1,53.12,53.12,53.12,53.12,1
20151001|2015-04-01 07:30,1,53.47,53.47,53.47,53.47,6
20151001|2015-04-01 08:00,1,53.34,53.34,53.34,53.34,1
20151001|2015-04-01 09:00,1,53.52,53.52,53.52,53.52,1
20151001|2015-04-01 09:30,1,53.75,54.13,53.75,54.13,6
20151001|2015-04-01 10:00,1,54.4,54.73,54.4,54.73,2
20151001|2015-04-01 11:00,1,54.74,54.96,54.73,54.9,59
20151001|2015-04-01 11:30,1,54.99,55.3,54.95,55.29,126
20151001|2015-04-01 12:00,1,55.25,55.58,55.04,55.19,130
20151001|2015-04-01 12:30,1,55.13,55.34,54.99,55,120
20151001|2015-04-01 13:00,1,55.04,55.59,55.04,55.38,158
20151001|2015-04-01 14:30,1,54.86,54.86,54.86,54.86,2
20151001|2015-04-01 15:00,1,54.91,54.91,54.91,54.91,3
20151001|2015-04-01 15:30,1,54.89,54.89,54.89,54.89,3
20151001|2015-04-02 05:00,2,54.92,54.92,54.92,54.92,2
20151001|2015-04-02 06:00,2,54.16,54.16,54.16,54.16,1
20151001|2015-04-02 07:00,2,53.9,53.9,53.9,53.9,1
20151001|2015-04-02 07:30,2,53.78,53.82,53.78,53.79,3
20151001|2015-04-02 09:00,2,54.75,54.75,54.34,54.38,5
20151001|2015-04-02 09:30,2,54.15,54.15,54.07,54.07,4
20151001|2015-04-02 10:30,2,53.79,53.79,53.78,53.78,7
20151001|2015-04-02 11:00,2,54.39,54.39,54.39,54.39,1
20151001|2015-04-02 11:30,2,54.16,54.16,54.16,54.16,2
20151001|2015-04-02 12:00,2,53.86,53.86,53.86,53.86,1
20151001|2015-04-02 12:30,2,53.51,54.25,53.34,53.86,4
20151001|2015-04-02 13:00,2,53.75,53.87,53.72,53.87,3
20151001|2015-04-02 13:30,2,53.96,54.12,53.96,54.12,16
20151001|2015-04-02 14:30,2,54.31,54.31,54.26,54.28,161
20151001|2015-04-02 15:00,2,54.28,54.28,54.11,54.11,101
20151001|2015-04-05 19:30,6,54.75,54.75,54.73,54.73,2
20151001|2015-04-06 02:30,6,55.42,55.42,55.42,55.42,1
20151001|2015-04-06 04:30,6,55.19,55.19,55.19,55.19,2
20151001|2015-04-06 05:00,6,55.39,55.39,55.39,55.39,1
20151001|2015-04-06 08:00,6,55.35,55.35,55.35,55.35,1
20151001|2015-04-06 08:30,6,54.7,54.7,54.7,54.7,1
20151001|2015-04-06 09:00,6,55.41,55.41,55.41,55.41,1
20151001|2015-04-06 09:30,6,55.28,55.28,55.28,55.28,7
20151001|2015-04-06 10:00,6,55.85,55.85,55.85,55.85,2
20151001|2015-04-06 11:30,6,56.3,56.3,56.28,56.28,29
20151001|2015-04-06 13:00,6,56.64,56.64,56.64,56.64,1
20151001|2015-04-06 13:30,6,56.64,56.65,56.64,56.65,3
20151001|2015-04-06 19:00,7,56.37,56.38,56.37,56.38,2
20151001|2015-04-07 03:00,7,55.89,55.89,55.89,55.89,2
20151001|2015-04-07 05:00,7,56.24,56.24,56.23,56.23,3
20151001|2015-04-07 08:00,7,56.1,56.1,56.1,56.1,2
20151001|2015-04-07 09:00,7,56.49,56.76,56.49,56.73,15
20151001|2015-04-07 09:30,7,57.16,57.23,57.16,57.23,3
20151001|2015-04-07 10:00,7,57.16,57.16,57.12,57.12,2
20151001|2015-04-07 10:30,7,57.11,57.21,57.11,57.21,16
20151001|2015-04-07 11:00,7,57.25,57.46,57.24,57.46,32
20151001|2015-04-07 11:30,7,57.39,57.54,57.39,57.54,4
20151001|2015-04-07 12:00,7,57.36,57.36,57.36,57.36,1
20151001|2015-04-07 12:30,7,57.16,57.16,56.94,56.94,2
20151001|2015-04-07 13:00,7,57.56,57.67,57.54,57.67,15
20151001|2015-04-07 13:30,7,57.62,57.62,57.62,57.62,5
20151001|2015-04-07 14:00,7,57.46,57.46,57.41,57.41,33
20151001|2015-04-08 05:30,8,56.52,56.57,56.52,56.56,4
20151001|2015-04-08 08:30,8,56.68,56.68,56.68,56.68,1
20151001|2015-04-08 09:30,8,56.53,56.53,56.53,56.53,1
20151001|2015-04-08 11:00,8,55.54,55.69,55.51,55.69,65
20151001|2015-04-08 13:00,8,55.35,55.35,54.75,54.75,25
20151001|2015-04-09 03:00,9,55.48,55.48,55.48,55.48,1
20151001|2015-04-09 07:00,9,55.69,55.69,55.69,55.69,1
20151001|2015-04-09 10:00,9,55.53,55.53,55.52,55.53,3
20151001|2015-04-09 11:30,9,56.02,56.02,56.02,56.02,8
20151001|2015-04-09 12:00,9,56.52,56.57,56.52,56.57,3
20151001|2015-04-09 13:00,9,55.82,55.82,55.64,55.64,3
20151001|2015-04-09 13:30,9,55.61,55.61,55.61,55.61,1
20151001|2015-04-10 05:30,10,55.52,55.52,55.52,55.52,1
20151001|2015-04-10 08:30,10,56.28,56.28,56.27,56.27,2
20151001|2015-04-10 10:00,10,56.13,56.32,56.13,56.32,10
20151001|2015-04-10 10:30,10,56.25,56.31,56.16,56.2,10
20151001|2015-04-10 11:00,10,56.3,56.32,56.3,56.32,3
20151001|2015-04-10 11:30,10,56.21,56.21,56.16,56.16,20
20151001|2015-04-10 12:00,10,56.26,56.26,56.26,56.26,5
20151001|2015-04-10 13:00,10,56.22,56.47,56.22,56.47,32
20151001|2015-04-10 13:30,10,56.41,56.41,56.41,56.41,1
20151001|2015-04-13 02:30,13,57.26,57.26,57.26,57.26,6
20151001|2015-04-13 03:00,13,57.27,57.27,57.27,57.27,9
20151001|2015-04-13 04:00,13,57.09,57.09,57.09,57.09,1
20151001|2015-04-13 07:30,13,57.24,57.24,57.24,57.24,1
20151001|2015-04-13 08:00,13,57.48,57.54,57.48,57.54,13
20151001|2015-04-13 08:30,13,57.3,57.34,57.09,57.09,4
20151001|2015-04-13 09:00,13,56.92,56.95,56.92,56.95,3
20151001|2015-04-13 09:30,13,56.57,56.66,56.57,56.65,16
20151001|2015-04-13 10:00,13,56.7,56.7,56.7,56.7,1
20151001|2015-04-13 11:00,13,56.69,56.72,56.69,56.7,32
20151001|2015-04-13 11:30,13,56.73,56.73,56.73,56.73,1
20151001|2015-04-13 13:30,13,56.72,56.72,56.72,56.72,1
20151001|2015-04-14 03:30,14,57.13,57.13,57.13,57.13,1
20151001|2015-04-14 08:00,14,57.42,57.42,57.42,57.42,3
20151001|2015-04-14 08:30,14,57.36,57.37,57.36,57.37,11
20151001|2015-04-14 09:00,14,57.48,57.48,57.38,57.46,30
20151001|2015-04-14 09:30,14,57.45,57.45,57.45,57.45,3
20151001|2015-04-14 11:00,14,57.69,57.84,57.69,57.77,10
20151001|2015-04-14 12:00,14,57.76,57.76,57.76,57.76,7
20151001|2015-04-14 13:00,14,57.81,57.84,57.81,57.84,2
20151001|2015-04-14 16:00,14,57.72,57.72,57.72,57.72,1
20151001|2015-04-15 03:00,15,58.09,58.09,58.09,58.09,1
20151001|2015-04-15 03:30,15,58.09,58.09,58.09,58.09,6
20151001|2015-04-15 04:00,15,58.06,58.06,58.06,58.06,1
20151001|2015-04-15 04:30,15,58.05,58.05,58.05,58.05,1
20151001|2015-04-15 05:00,15,57.97,57.97,57.97,57.97,1
20151001|2015-04-15 05:30,15,57.83,57.83,57.83,57.83,1
20151001|2015-04-15 06:30,15,57.87,57.87,57.87,57.87,1
20151001|2015-04-15 08:00,15,57.99,57.99,57.92,57.92,2
20151001|2015-04-15 08:30,15,57.87,57.87,57.87,57.87,12
20151001|2015-04-15 09:30,15,58.13,58.77,58.13,58.73,31
20151001|2015-04-15 10:00,15,58.76,58.8,58.69,58.8,36
20151001|2015-04-15 10:30,15,58.92,59.16,58.92,59.16,12
20151001|2015-04-15 11:00,15,59.24,59.4,59.24,59.4,15
20151001|2015-04-15 11:30,15,59.32,59.32,59.31,59.31,5
20151001|2015-04-16 00:30,16,59.82,59.82,59.82,59.82,1
20151001|2015-04-16 03:00,16,59.58,59.58,59.58,59.58,2
20151001|2015-04-16 05:00,16,59.25,59.25,59.25,59.25,1
20151001|2015-04-16 05:30,16,59.19,59.19,59.19,59.19,1
20151001|2015-04-16 06:00,16,59.18,59.18,59.18,59.18,2
20151001|2015-04-16 08:00,16,59.49,59.49,59.49,59.49,1
20151001|2015-04-16 08:30,16,59.59,59.59,59.59,59.59,3
20151001|2015-04-16 09:00,16,59.44,59.73,59.44,59.62,11
20151001|2015-04-16 10:30,16,59.76,59.76,59.76,59.76,14
20151001|2015-04-16 11:00,16,59.87,60.09,59.87,60.09,4
20151001|2015-04-16 11:30,16,60.03,60.23,60.01,60.23,23
20151001|2015-04-16 12:00,16,60.56,60.56,60.56,60.56,2
20151001|2015-04-16 12:30,16,60.75,61.09,60.75,61.03,7
20151001|2015-04-16 13:00,16,60.62,60.83,60.62,60.67,10
20151001|2015-04-16 14:00,16,60.34,60.34,60.34,60.34,1
20151001|2015-04-16 15:30,16,60.43,60.43,60.43,60.43,1
20151001|2015-04-16 19:00,17,60.39,60.39,60.39,60.39,1
20151001|2015-04-16 19:30,17,60.27,60.27,60.27,60.27,1
20151001|2015-04-17 01:30,17,60.2,60.21,60.2,60.21,2
20151001|2015-04-17 03:30,17,59.95,60.04,59.95,60.04,7
20151001|2015-04-17 05:00,17,60.32,60.32,60.32,60.32,1
20151001|2015-04-17 05:30,17,60.07,60.26,60.05,60.26,4
20151001|2015-04-17 07:00,17,60.51,60.51,60.51,60.51,1
20151001|2015-04-17 08:00,17,60.4,60.4,60.4,60.4,1
20151001|2015-04-17 09:00,17,60.64,60.64,60.64,60.64,1
20151001|2015-04-17 09:30,17,60.86,60.86,60.86,60.86,1
20151001|2015-04-17 10:00,17,60.5,60.5,60.5,60.5,1
20151001|2015-04-17 10:30,17,60.22,60.24,60.22,60.24,2
20151001|2015-04-17 11:00,17,60.22,60.31,60.22,60.31,9
20151001|2015-04-17 12:30,17,60.09,60.09,60.05,60.06,8
20151001|2015-04-17 14:30,17,60.22,60.22,60.22,60.22,1
20151001|2015-04-20 05:00,20,60.37,60.37,60.37,60.37,6
20151001|2015-04-20 06:00,20,59.69,59.69,59.49,59.49,2
20151001|2015-04-20 06:30,20,59.19,59.19,59.19,59.19,1
20151001|2015-04-20 08:00,20,59.75,59.82,59.61,59.76,31
20151001|2015-04-20 08:30,20,59.88,60.15,59.88,60.15,6
20151001|2015-04-20 09:00,20,60.88,60.89,60.88,60.89,2
20151001|2015-04-20 10:00,20,60.91,60.91,60.8,60.8,2
20151001|2015-04-20 10:30,20,60.71,60.71,60.43,60.43,4
20151001|2015-04-20 11:00,20,60.55,60.66,60.55,60.62,3
20151001|2015-04-20 13:00,20,60.34,60.58,60.34,60.57,4
20151001|2015-04-21 08:30,21,60.45,60.45,60.45,60.45,1
20151001|2015-04-21 09:00,21,60.46,60.46,60.46,60.46,2
20151001|2015-04-21 09:30,21,60.4,60.4,60.4,60.4,1
20151001|2015-04-21 10:00,21,60.46,60.46,60.46,60.46,1
20151001|2015-04-21 10:30,21,60.2,60.2,60.18,60.18,48
20151001|2015-04-21 11:30,21,60.41,60.41,60.13,60.13,2
20151001|2015-04-21 12:00,21,59.84,59.84,59.84,59.84,1
20151001|2015-04-21 12:30,21,59.59,59.59,59.59,59.59,1
20151001|2015-04-21 13:00,21,59.55,59.56,59.25,59.25,3
20151001|2015-04-22 04:00,22,59.26,59.26,59.26,59.26,1
20151001|2015-04-22 05:30,22,59.24,59.24,59.24,59.24,1
20151001|2015-04-22 07:00,22,59.4,59.4,59.4,59.4,1
20151001|2015-04-22 08:30,22,59.69,59.76,59.59,59.59,4
20151001|2015-04-22 09:00,22,59.39,59.39,59.39,59.39,1
20151001|2015-04-22 09:30,22,59.57,60.29,59.57,60.29,4
20151001|2015-04-22 10:00,22,60.07,60.11,60.07,60.11,2
20151001|2015-04-22 11:00,22,59.74,59.74,59.74,59.74,1
20151001|2015-04-22 11:30,22,60,60,60,60,4
20151001|2015-04-22 12:30,22,59.76,59.76,59.76,59.76,1
20151001|2015-04-22 21:00,23,59.82,59.82,59.82,59.82,1
20151001|2015-04-23 01:00,23,59.61,59.61,59.61,59.61,1
20151001|2015-04-23 04:30,23,59.34,59.44,59.34,59.44,5
20151001|2015-04-23 05:00,23,59.38,59.42,59.38,59.42,2
20151001|2015-04-23 05:30,23,59.48,59.48,59.48,59.48,3
20151001|2015-04-23 06:00,23,59.44,59.44,59.44,59.44,2
20151001|2015-04-23 06:30,23,59.65,59.83,59.63,59.78,31
20151001|2015-04-23 07:00,23,59.85,59.85,59.85,59.85,1
20151001|2015-04-23 08:00,23,60.04,60.04,60.03,60.03,3
20151001|2015-04-23 08:30,23,60.01,60.5,60.01,60.5,50
20151001|2015-04-23 09:00,23,60.62,60.88,60.62,60.83,59
20151001|2015-04-23 09:30,23,61.04,61.21,60.96,61.21,8
20151001|2015-04-23 10:30,23,61.28,61.28,61.26,61.28,8
20151001|2015-04-23 11:00,23,60.92,60.97,60.92,60.95,4
20151001|2015-04-23 12:00,23,61.49,61.5,61.47,61.48,6
20151001|2015-04-23 13:30,23,60.97,60.97,60.97,60.97,1
20151001|2015-04-24 00:30,24,60.75,60.75,60.75,60.75,5
20151001|2015-04-24 02:00,24,61.12,61.12,61.12,61.12,1
20151001|2015-04-24 02:30,24,60.93,60.93,60.93,60.93,5
20151001|2015-04-24 03:30,24,61.26,61.26,61.26,61.26,1
20151001|2015-04-24 07:00,24,61.06,61.06,61.06,61.06,2
20151001|2015-04-24 07:30,24,61.23,61.23,61.23,61.23,1
20151001|2015-04-24 08:00,24,61.21,61.21,60.56,60.56,3
20151001|2015-04-24 08:30,24,60.64,60.64,60.64,60.64,1
20151001|2015-04-24 09:00,24,60.54,60.74,60.54,60.74,3
20151001|2015-04-24 09:30,24,60.8,60.8,60.8,60.8,13
20151001|2015-04-24 10:00,24,60.5,60.63,60.5,60.63,12
20151001|2015-04-24 11:00,24,60.8,60.81,60.8,60.81,13
20151001|2015-04-24 12:00,24,60.98,61,60.98,61,6
20151001|2015-04-24 12:30,24,60.81,60.81,60.81,60.81,1
20151001|2015-04-24 13:00,24,60.96,61.04,60.96,61.04,2
20151001|2015-04-26 19:30,27,60.93,60.93,60.93,60.93,1
20151001|2015-04-26 22:00,27,60.71,60.71,60.71,60.71,1
20151001|2015-04-27 01:30,27,60.7,60.7,60.7,60.7,1
20151001|2015-04-27 08:00,27,60.94,61.04,60.94,61.04,2
20151001|2015-04-27 09:00,27,61.06,61.14,61.05,61.05,5
20151001|2015-04-27 10:30,27,60.88,60.99,60.88,60.99,3
20151001|2015-04-27 12:00,27,60.87,60.87,60.85,60.85,2
20151001|2015-04-27 13:00,27,60.43,60.43,60.43,60.43,1
20151001|2015-04-27 15:00,27,60.53,60.53,60.53,60.53,1
20151001|2015-04-27 15:30,27,60.28,60.28,60.25,60.25,2
20151001|2015-04-27 19:00,28,60.42,60.42,60.42,60.42,1
20151001|2015-04-28 09:00,28,60.64,60.97,60.64,60.97,4
20151001|2015-04-28 10:30,28,60.61,60.63,60.61,60.63,4
20151001|2015-04-28 11:00,28,60.55,60.59,60.55,60.59,3
20151001|2015-04-28 11:30,28,60.68,60.71,60.6,60.6,3
20151001|2015-04-28 12:00,28,60.46,60.46,60.46,60.46,2
20151001|2015-04-28 13:00,28,60.45,60.45,60.45,60.45,1
20151001|2015-04-28 13:30,28,60.36,60.36,60.36,60.36,1
20151001|2015-04-28 14:30,28,60.29,60.29,60.29,60.29,2
20151001|2015-04-29 07:30,29,60.35,60.35,60.35,60.35,1
20151001|2015-04-29 08:00,29,60.4,60.4,60.4,60.4,1
20151001|2015-04-29 09:30,29,60.9,61.36,60.9,61.35,18
20151001|2015-04-29 10:00,29,61.49,61.56,61.42,61.45,18
20151001|2015-04-29 10:30,29,61.64,61.87,61.64,61.87,4
20151001|2015-04-29 11:00,29,61.82,61.84,61.82,61.84,2
20151001|2015-04-29 11:30,29,61.97,61.97,61.94,61.94,2
20151001|2015-04-29 13:00,29,61.64,61.64,61.38,61.39,8
20151001|2015-04-29 14:00,29,61.42,61.42,61.35,61.35,6
20151001|2015-04-30 03:30,30,61.9,61.9,61.82,61.82,6
20151001|2015-04-30 05:00,30,61.62,61.62,61.62,61.62,1
20151001|2015-04-30 07:30,30,61.63,61.68,61.58,61.68,9
20151001|2015-04-30 08:00,30,61.73,61.73,61.42,61.42,19
20151001|2015-04-30 08:30,30,61.37,61.37,61.31,61.31,4
20151001|2015-04-30 09:00,30,61.35,61.36,61.33,61.33,3
20151001|2015-04-30 10:00,30,61.62,61.72,61.62,61.72,3
20151001|2015-04-30 10:30,30,61.62,61.62,61.62,61.62,1
20151001|2015-04-30 11:00,30,61.86,61.9,61.86,61.9,4
20151001|2015-04-30 11:30,30,61.75,61.78,61.74,61.78,8
20151001|2015-04-30 12:00,30,61.94,61.94,61.85,61.91,19
20151001|2015-04-30 12:30,30,62.1,62.13,62.07,62.12,5
20151001|2015-04-30 13:00,30,62.23,62.25,62.23,62.25,3
20151001|2015-05-01 03:30,1,62.07,62.07,62.06,62.06,4
20151001|2015-05-01 08:30,1,61.82,61.82,61.76,61.76,4
20151001|2015-05-01 09:00,1,61.82,61.82,61.64,61.76,30
20151001|2015-05-01 10:00,1,61.5,61.5,61.5,61.5,8
20151001|2015-05-01 12:00,1,61.58,61.58,61.57,61.58,26
20151001|2015-05-01 12:30,1,61.63,61.65,61.58,61.62,17
20151001|2015-05-01 13:00,1,61.66,62.08,61.57,62.03,123
20151001|2015-05-01 13:30,1,62.04,62.04,62.04,62.04,3
20151001|2015-05-01 14:00,1,62.1,62.1,62.1,62.1,1
20151001|2015-05-03 20:00,4,61.58,61.58,61.58,61.58,1
20151001|2015-05-04 07:30,4,62.34,62.43,62.34,62.4,4
20151001|2015-05-04 08:00,4,62.16,62.16,62.1,62.1,2
20151001|2015-05-04 08:30,4,61.67,61.69,61.67,61.69,3
20151001|2015-05-04 09:00,4,61.57,61.59,61.48,61.48,3
20151001|2015-05-04 09:30,4,61.45,61.49,61.45,61.49,5
20151001|2015-05-04 10:00,4,61.59,61.76,61.59,61.76,8
20151001|2015-05-04 10:30,4,61.77,61.77,61.76,61.76,2
20151001|2015-05-04 11:00,4,61.71,61.91,61.7,61.72,34
20151001|2015-05-04 11:30,4,61.69,61.69,61.65,61.65,4
20151001|2015-05-04 12:00,4,61.74,61.74,61.74,61.74,1
20151001|2015-05-05 06:30,5,62.49,62.49,62.49,62.49,4
20151001|2015-05-05 07:00,5,62.68,62.83,62.68,62.83,9
20151001|2015-05-05 07:30,5,63.1,63.1,62.94,63.03,5
20151001|2015-05-05 08:00,5,63.08,63.39,63.08,63.19,13
20151001|2015-05-05 08:30,5,63.14,63.17,62.95,63.17,25
20151001|2015-05-05 09:00,5,63.31,63.31,63.3,63.3,2
20151001|2015-05-05 09:30,5,63.5,63.5,63.5,63.5,2
20151001|2015-05-05 10:00,5,63.4,63.4,63.25,63.25,10
20151001|2015-05-05 10:30,5,63.34,63.34,63.33,63.33,2
20151001|2015-05-05 11:00,5,63.48,63.48,63.48,63.48,4
20151001|2015-05-05 11:30,5,63.32,63.42,63.32,63.42,2
20151001|2015-05-05 12:00,5,63.3,63.3,63.3,63.3,1
20151001|2015-05-05 13:00,5,63.17,63.17,62.97,62.97,3
20151001|2015-05-05 15:30,5,63.24,63.24,63.15,63.15,2
20151001|2015-05-05 22:00,6,63.75,63.75,63.75,63.75,10
20151001|2015-05-05 22:30,6,63.83,63.91,63.83,63.91,24
20151001|2015-05-06 03:30,6,64.18,64.18,64.18,64.18,1
20151001|2015-05-06 06:30,6,64.06,64.06,64.06,64.06,9
20151001|2015-05-06 07:00,6,63.94,64.19,63.91,64.19,3
20151001|2015-05-06 07:30,6,64.26,64.29,64.26,64.29,4
20151001|2015-05-06 08:00,6,64.25,64.31,64.25,64.31,4
20151001|2015-05-06 09:00,6,64.24,64.28,64.24,64.25,9
20151001|2015-05-06 09:30,6,64.34,64.7,63.79,63.79,17
20151001|2015-05-06 10:00,6,63.71,63.71,63.7,63.7,2
20151001|2015-05-06 10:30,6,63.29,63.41,63.02,63.38,9
20151001|2015-05-06 11:30,6,63.62,63.63,63.62,63.63,11
20151001|2015-05-06 12:00,6,63.32,63.32,63.32,63.32,1
20151001|2015-05-06 13:00,6,62.98,62.98,62.98,62.98,1
20151001|2015-05-06 14:30,6,62.98,62.98,62.98,62.98,2
20151001|2015-05-07 05:00,7,63.28,63.28,63.28,63.28,1
20151001|2015-05-07 06:30,7,63.3,63.33,63.29,63.33,29
20151001|2015-05-07 07:30,7,63.17,63.17,63.17,63.17,1
20151001|2015-05-07 08:00,7,62.66,62.68,62.66,62.68,17
20151001|2015-05-07 08:30,7,62.47,62.54,62.22,62.22,20
20151001|2015-05-07 09:00,7,62.23,62.25,61.68,61.68,105
20151001|2015-05-07 09:30,7,61.65,61.79,61.58,61.58,6
20151001|2015-05-07 10:00,7,61.66,61.9,61.66,61.89,13
20151001|2015-05-07 10:30,7,61.93,62.03,61.91,61.98,12
20151001|2015-05-07 11:00,7,61.93,62,61.93,62,112
20151001|2015-05-07 11:30,7,61.86,61.86,61.81,61.81,6
20151001|2015-05-07 12:00,7,61.2,61.2,61.19,61.19,2
20151001|2015-05-07 12:30,7,61.32,61.32,61.09,61.1,11
20151001|2015-05-07 13:00,7,61.05,61.12,60.84,61.12,12
20151001|2015-05-07 22:30,8,60.97,60.97,60.96,60.96,6
20151001|2015-05-08 02:00,8,60.85,60.86,60.85,60.86,2
20151001|2015-05-08 03:30,8,61.21,61.21,61.21,61.21,1
20151001|2015-05-08 06:00,8,61.38,61.38,61.38,61.38,1
20151001|2015-05-08 07:30,8,61.68,61.92,61.46,61.92,9
20151001|2015-05-08 08:00,8,61.81,61.81,61.15,61.19,27
20151001|2015-05-08 08:30,8,61.31,61.31,60.43,60.69,22
20151001|2015-05-08 09:00,8,60.52,60.78,60.23,60.23,9
20151001|2015-05-08 09:30,8,60.37,60.37,60.34,60.34,20
20151001|2015-05-08 10:00,8,60.63,60.63,60.63,60.63,1
20151001|2015-05-08 10:30,8,61.44,61.44,61.2,61.2,4
20151001|2015-05-08 11:30,8,61.37,61.37,61.37,61.37,1
20151001|2015-05-08 12:00,8,61.5,61.5,61.5,61.5,1
20151001|2015-05-08 12:30,8,61.36,61.36,61.34,61.34,2
20151001|2015-05-08 13:00,8,61.3,61.54,61.3,61.54,12
20151001|2015-05-10 17:00,11,61.4,61.4,61.4,61.4,1
20151001|2015-05-11 04:00,11,61.15,61.15,61.15,61.15,1
20151001|2015-05-11 07:30,11,61.66,61.66,61.36,61.36,2
20151001|2015-05-11 08:30,11,61.8,61.8,61.57,61.57,3
20151001|2015-05-11 10:00,11,61.23,61.24,60.98,61.01,19
20151001|2015-05-11 10:30,11,61.16,61.18,61.02,61.02,42
20151001|2015-05-11 11:00,11,61.11,61.16,61.11,61.16,7
20151001|2015-05-11 11:30,11,61.13,61.13,61.13,61.13,1
20151001|2015-05-11 13:00,11,61.56,61.57,61.49,61.54,14
20151001|2015-05-12 01:00,12,61.4,61.4,61.4,61.4,1
20151001|2015-05-12 02:30,12,61.79,61.79,61.79,61.79,4
20151001|2015-05-12 03:00,12,61.88,61.88,61.88,61.88,1
20151001|2015-05-12 04:00,12,62.27,62.27,62.27,62.27,6
20151001|2015-05-12 05:00,12,62.54,62.54,62.54,62.54,5
20151001|2015-05-12 05:30,12,62.47,62.47,62.47,62.47,1
20151001|2015-05-12 07:30,12,62.31,62.31,62.31,62.31,1
20151001|2015-05-12 08:30,12,61.95,62.11,61.95,62.11,4
20151001|2015-05-12 10:00,12,62.16,62.52,62.16,62.52,43
20151001|2015-05-12 10:30,12,62.54,63.25,62.54,63.25,20
20151001|2015-05-12 11:00,12,62.93,62.93,62.76,62.76,5
20151001|2015-05-12 12:00,12,62.96,62.96,62.96,62.96,1
20151001|2015-05-12 13:00,12,62.87,62.87,62.87,62.87,4
20151001|2015-05-12 15:30,12,62.81,63.28,62.81,63.28,49
20151001|2015-05-13 01:00,13,63.31,63.31,63.31,63.31,2
20151001|2015-05-13 04:00,13,63.47,63.47,63.47,63.47,1
20151001|2015-05-13 04:30,13,63.53,63.53,63.53,63.53,3
20151001|2015-05-13 06:30,13,63.23,63.23,63.23,63.23,1
20151001|2015-05-13 07:00,13,63.37,63.45,63.37,63.45,10
20151001|2015-05-13 07:30,13,63.45,63.45,63.34,63.43,105
20151001|2015-05-13 08:00,13,63.35,63.35,63.35,63.35,4
20151001|2015-05-13 08:30,13,63.38,63.42,63.36,63.42,7
20151001|2015-05-13 09:00,13,63.35,63.35,63.35,63.35,6
20151001|2015-05-13 09:30,13,63.67,63.73,62.69,62.7,35
20151001|2015-05-13 10:30,13,63.21,63.21,63.13,63.13,3
20151001|2015-05-13 11:00,13,63.26,63.26,63.26,63.26,2
20151001|2015-05-13 12:00,13,63.32,63.32,63.32,63.32,1
20151001|2015-05-13 12:30,13,63.21,63.21,63.02,63.02,3
20151001|2015-05-13 13:00,13,62.59,62.77,62.59,62.59,9
20151001|2015-05-13 13:30,13,62.54,62.54,62.54,62.54,1
20151001|2015-05-14 04:30,14,62.62,62.62,62.55,62.55,14
20151001|2015-05-14 05:00,14,62.97,62.97,62.95,62.95,3
20151001|2015-05-14 05:30,14,62.84,62.84,62.78,62.78,2
20151001|2015-05-14 07:00,14,62.57,62.57,62.54,62.54,2
20151001|2015-05-14 07:30,14,62.41,62.56,62.41,62.56,3
20151001|2015-05-14 09:00,14,62.85,62.85,62.85,62.85,1
20151001|2015-05-14 09:30,14,62.59,62.59,62.34,62.35,27
20151001|2015-05-14 10:00,14,62.27,62.27,62.27,62.27,1
20151001|2015-05-14 10:30,14,62.24,62.24,61.89,61.94,72
20151001|2015-05-14 11:30,14,61.98,62,61.73,61.78,6
20151001|2015-05-14 12:00,14,61.66,61.8,61.66,61.78,9
20151001|2015-05-14 12:30,14,61.71,61.9,61.71,61.83,11
20151001|2015-05-14 13:00,14,61.88,62.09,61.88,62.09,4
20151001|2015-05-14 14:30,14,61.96,61.96,61.96,61.96,2
20151001|2015-05-15 01:00,15,61.99,61.99,61.99,61.99,1
20151001|2015-05-15 02:00,15,61.71,61.71,61.71,61.71,3
20151001|2015-05-15 03:00,15,61.78,61.78,61.78,61.78,2
20151001|2015-05-15 04:30,15,61.78,61.78,61.78,61.78,6
20151001|2015-05-15 05:30,15,61.69,61.69,61.69,61.69,1
20151001|2015-05-15 07:00,15,61.73,61.73,61.73,61.73,2
20151001|2015-05-15 07:30,15,61.43,61.43,61.38,61.4,23
20151001|2015-05-15 08:00,15,61.29,61.29,61.01,61.05,11
20151001|2015-05-15 08:30,15,60.8,60.85,60.6,60.75,117
20151001|2015-05-15 09:00,15,60.93,61.23,60.93,61.23,10
20151001|2015-05-15 09:30,15,61.13,61.59,61.13,61.57,9
20151001|2015-05-15 10:00,15,61.71,61.72,61.44,61.44,20
20151001|2015-05-15 10:30,15,61.55,61.66,61.55,61.64,16
20151001|2015-05-15 11:00,15,61.63,61.64,61.5,61.57,14
20151001|2015-05-15 11:30,15,61.56,61.56,61.56,61.56,1
20151001|2015-05-15 12:00,15,61.7,61.7,61.46,61.66,6
20151001|2015-05-15 12:30,15,61.74,61.85,61.54,61.81,15
20151001|2015-05-15 13:00,15,61.73,61.73,61.58,61.68,9
20151001|2015-05-17 21:00,18,61.64,61.64,61.64,61.64,1
20151001|2015-05-18 04:30,18,61.79,61.79,61.79,61.79,2
20151001|2015-05-18 05:00,18,61.76,61.76,61.76,61.76,1
20151001|2015-05-18 07:00,18,62.46,62.46,62.46,62.46,3
20151001|2015-05-18 07:30,18,62.03,62.03,62.03,62.03,7
20151001|2015-05-18 08:00,18,61.6,61.6,61.47,61.47,6
20151001|2015-05-18 08:30,18,61.68,61.71,61.52,61.65,17
20151001|2015-05-18 09:00,18,61.4,61.4,61.38,61.38,3
20151001|2015-05-18 09:30,18,61.46,61.47,61.26,61.38,10
20151001|2015-05-18 10:00,18,61.37,61.46,61.21,61.31,49
20151001|2015-05-18 10:30,18,61.28,61.29,61.14,61.17,11
20151001|2015-05-18 11:00,18,61.2,61.28,61.2,61.28,2
20151001|2015-05-18 12:00,18,61.38,61.38,61.38,61.38,1
20151001|2015-05-18 13:00,18,61.02,61.21,60.86,61.19,25
20151001|2015-05-18 14:00,18,61.4,61.43,61.4,61.43,2
20151001|2015-05-19 02:00,19,60.74,60.74,60.73,60.73,2
20151001|2015-05-19 08:00,19,60.01,60.19,59.99,60.17,19
20151001|2015-05-19 08:30,19,60.22,60.22,59.98,59.98,94
20151001|2015-05-19 09:00,19,59.8,59.86,59.69,59.69,9
20151001|2015-05-19 09:30,19,59.76,59.79,59.56,59.56,23
20151001|2015-05-19 10:00,19,59.53,59.66,59.53,59.64,10
20151001|2015-05-19 10:30,19,59.79,59.79,59.5,59.52,172
20151001|2015-05-19 11:30,19,59.19,59.25,59.17,59.23,12
20151001|2015-05-19 12:00,19,59.27,59.27,59.23,59.25,14
20151001|2015-05-19 12:30,19,59.29,59.29,59.22,59.24,35
20151001|2015-05-19 13:00,19,59.12,59.16,59.12,59.12,3
20151001|2015-05-19 13:30,19,59.22,59.22,59.22,59.22,2
20151001|2015-05-19 14:00,19,59.22,59.25,59.19,59.19,4
20151001|2015-05-19 14:30,19,59.19,59.2,59.19,59.2,2
20151001|2015-05-20 01:30,20,59.45,59.48,59.45,59.46,30
20151001|2015-05-20 02:00,20,59.63,59.77,59.58,59.72,32
20151001|2015-05-20 02:30,20,59.81,59.86,59.73,59.86,8
20151001|2015-05-20 03:00,20,59.93,59.93,59.93,59.93,2
20151001|2015-05-20 03:30,20,59.89,59.89,59.89,59.89,2
20151001|2015-05-20 04:00,20,59.72,59.72,59.72,59.72,5
20151001|2015-05-20 06:00,20,59.78,59.78,59.78,59.78,1
20151001|2015-05-20 08:30,20,59.88,59.94,59.74,59.75,37
20151001|2015-05-20 09:00,20,59.78,59.89,59.76,59.79,18
20151001|2015-05-20 09:30,20,59.77,59.97,59.4,59.61,15
20151001|2015-05-20 10:30,20,59.83,59.83,59.71,59.71,8
20151001|2015-05-20 11:30,20,59.94,59.94,59.85,59.91,4
20151001|2015-05-20 12:00,20,59.85,59.85,59.83,59.83,3
20151001|2015-05-20 12:30,20,59.96,59.96,59.94,59.94,2
20151001|2015-05-20 13:00,20,59.86,59.86,59.75,59.83,6
20151001|2015-05-21 02:00,21,60.32,60.33,60.32,60.33,3
20151001|2015-05-21 05:30,21,60.71,60.71,60.71,60.71,4
20151001|2015-05-21 07:30,21,60.59,60.59,60.59,60.59,1
20151001|2015-05-21 08:00,21,60.71,60.99,60.71,60.93,16
20151001|2015-05-21 08:30,21,60.91,60.91,60.79,60.87,26
20151001|2015-05-21 09:00,21,61.17,61.28,61.12,61.25,13
20151001|2015-05-21 09:30,21,61.27,61.45,61.27,61.45,7
20151001|2015-05-21 10:00,21,61.52,61.57,61.4,61.57,11
20151001|2015-05-21 10:30,21,61.68,61.73,61.56,61.56,61
20151001|2015-05-21 11:00,21,61.64,61.64,61.54,61.59,3
20151001|2015-05-21 11:30,21,61.7,61.7,61.68,61.68,5
20151001|2015-05-21 12:00,21,61.43,61.43,61.43,61.43,2
20151001|2015-05-21 13:00,21,61.28,61.64,61.28,61.64,6
20151001|2015-05-21 14:30,21,61.57,61.57,61.57,61.57,3
20151001|2015-05-21 15:00,21,61.55,61.55,61.55,61.55,1
20151001|2015-05-22 02:30,22,61.27,61.27,61.25,61.25,6
20151001|2015-05-22 04:30,22,61.15,61.15,61.15,61.15,1
20151001|2015-05-22 07:00,22,61.01,61.01,61.01,61.01,1
20151001|2015-05-22 07:30,22,60.88,60.88,60.85,60.85,2
20151001|2015-05-22 08:00,22,60.39,60.48,60.32,60.34,23
20151001|2015-05-22 08:30,22,60.42,60.82,60.42,60.82,77
20151001|2015-05-22 09:00,22,60.8,60.81,60.7,60.71,9
20151001|2015-05-22 09:30,22,60.73,60.91,60.73,60.91,7
20151001|2015-05-22 10:00,22,60.76,60.76,60.5,60.54,4
20151001|2015-05-22 10:30,22,60.65,60.65,60.65,60.65,1
20151001|2015-05-22 11:30,22,60.62,60.62,60.55,60.55,35
20151001|2015-05-22 13:00,22,60.78,60.78,60.78,60.78,1
20151001|2015-05-22 13:30,22,60.65,60.65,60.65,60.65,1
20151001|2015-05-25 02:00,25,60.73,60.73,60.73,60.73,1
20151001|2015-05-25 07:00,25,60.26,60.26,60.18,60.18,35
20151001|2015-05-25 09:00,25,60.26,60.26,60.26,60.26,5
20151001|2015-05-25 10:30,25,61.15,61.15,61.15,61.15,1
20151001|2015-05-26 03:00,26,60.25,60.25,60.25,60.25,2
20151001|2015-05-26 07:30,26,60,60,59.65,59.66,14
20151001|2015-05-26 08:00,26,59.57,59.57,59.37,59.45,13
20151001|2015-05-26 08:30,26,59.48,59.76,59.48,59.69,118
20151001|2015-05-26 09:00,26,59.56,59.7,59.37,59.37,7
20151001|2015-05-26 09:30,26,59.5,59.5,59.39,59.42,5
20151001|2015-05-26 10:30,26,59.04,59.16,59.04,59.14,163
20151001|2015-05-26 11:00,26,59.08,59.15,59.08,59.08,33
20151001|2015-05-26 11:30,26,59.1,59.1,58.79,58.79,11
20151001|2015-05-26 12:00,26,58.77,58.87,58.74,58.87,8
20151001|2015-05-26 13:00,26,59.03,59.08,59.03,59.08,2
20151001|2015-05-26 13:30,26,59.12,59.12,59.12,59.12,1
20151001|2015-05-26 22:30,27,59.35,59.35,59.35,59.35,1
20151001|2015-05-27 02:00,27,59.64,59.64,59.64,59.64,1
20151001|2015-05-27 04:30,27,59.46,59.46,59.46,59.46,1
20151001|2015-05-27 05:00,27,59.25,59.25,59.25,59.25,4
20151001|2015-05-27 05:30,27,59.25,59.25,59.11,59.23,12
20151001|2015-05-27 07:00,27,59.06,59.06,59.06,59.06,1
20151001|2015-05-27 07:30,27,58.64,58.65,58.56,58.56,6
20151001|2015-05-27 08:00,27,58.55,58.56,58.4,58.44,74
20151001|2015-05-27 08:30,27,58.42,59.13,58.42,59.04,13
20151001|2015-05-27 09:00,27,58.99,58.99,58.75,58.94,9
20151001|2015-05-27 09:30,27,58.74,58.74,58.59,58.59,8
20151001|2015-05-27 10:00,27,58.67,58.67,58.67,58.67,4
20151001|2015-05-27 10:30,27,58.86,58.86,58.86,58.86,1
20151001|2015-05-27 11:00,27,58.73,58.73,58.73,58.73,1
20151001|2015-05-27 11:30,27,58.6,58.6,58.59,58.59,2
20151001|2015-05-27 12:00,27,58.49,58.49,58.43,58.43,6
20151001|2015-05-27 12:30,27,58.63,58.64,58.63,58.64,2
20151001|2015-05-27 13:00,27,58.29,58.29,58.2,58.26,4
20151001|2015-05-28 01:30,28,58.62,58.62,58.62,58.62,1
20151001|2015-05-28 04:00,28,58.5,58.5,58.5,58.5,1
20151001|2015-05-28 07:00,28,58.26,58.28,58.26,58.28,2
20151001|2015-05-28 07:30,28,58.42,58.42,58.07,58.07,2
20151001|2015-05-28 08:00,28,57.83,57.96,57.65,57.69,78
20151001|2015-05-28 08:30,28,57.75,57.75,57.7,57.7,64
20151001|2015-05-28 09:00,28,57.65,57.65,57.58,57.58,3
20151001|2015-05-28 09:30,28,57.58,57.58,57.3,57.41,42
20151001|2015-05-28 10:00,28,57.73,58,57.64,57.76,56
20151001|2015-05-28 10:30,28,57.75,57.75,57.71,57.71,41
20151001|2015-05-28 12:00,28,57.88,57.88,57.88,57.88,3
20151001|2015-05-28 12:30,28,57.9,57.9,57.9,57.9,1
20151001|2015-05-28 13:00,28,57.78,58.38,57.72,58.38,8
20151001|2015-05-28 14:30,28,58.46,58.47,58.46,58.47,4
20151001|2015-05-28 21:00,29,59.01,59.04,59.01,59.01,14
20151001|2015-05-29 06:30,29,59.3,59.3,59.3,59.3,25
20151001|2015-05-29 07:30,29,58.55,58.55,58.53,58.53,3
20151001|2015-05-29 08:00,29,58.43,58.55,58.43,58.55,3
20151001|2015-05-29 08:30,29,58.83,58.83,58.83,58.83,1
20151001|2015-05-29 09:00,29,59.11,59.66,59.05,59.66,15
20151001|2015-05-29 09:30,29,59.72,59.81,59.72,59.76,34
20151001|2015-05-29 10:30,29,60.09,60.1,60.08,60.09,5
20151001|2015-05-29 11:00,29,60.15,60.19,60.1,60.15,188
20151001|2015-05-29 11:30,29,60.43,60.45,60.43,60.45,5
20151001|2015-05-29 12:00,29,60.55,60.95,60.55,60.95,47
20151001|2015-05-29 12:30,29,61.11,61.11,61.11,61.11,2
20151001|2015-05-29 13:00,29,61.05,61.05,61.05,61.05,1
20151001|2015-05-29 14:00,29,60.81,60.81,60.81,60.81,1
20151001|2015-05-29 14:30,29,60.75,60.75,60.75,60.75,3
20151001|2015-05-31 17:00,1,60.66,60.66,60.66,60.66,1
20151001|2015-06-01 07:00,1,60.29,60.29,60.29,60.29,1
20151001|2015-06-01 08:30,1,60.63,60.87,60.61,60.87,72
20151001|2015-06-01 09:00,1,61.08,61.08,60.85,60.85,106
20151001|2015-06-01 10:00,1,60.15,60.15,60.06,60.06,8
20151001|2015-06-01 11:30,1,60.14,60.14,60.07,60.08,9
20151001|2015-06-01 12:00,1,60.16,60.48,60.13,60.47,35
20151001|2015-06-01 12:30,1,60.46,60.61,60.4,60.41,47
20151001|2015-06-01 13:00,1,60.4,60.84,60.33,60.66,23
20151001|2015-06-01 13:30,1,60.7,60.7,60.68,60.68,6
20151001|2015-06-01 14:00,1,60.68,60.68,60.68,60.68,2
20151001|2015-06-01 14:30,1,60.7,60.7,60.7,60.7,1
20151001|2015-06-01 16:00,1,60.76,60.76,60.76,60.76,3
20151001|2015-06-02 02:00,2,61.07,61.27,61.07,61.27,46
20151001|2015-06-02 02:30,2,61.32,61.32,61.32,61.32,9
20151001|2015-06-02 03:00,2,61.35,61.6,61.35,61.59,107
20151001|2015-06-02 03:30,2,61.61,61.62,61.51,61.51,6
20151001|2015-06-02 05:00,2,61.5,61.5,61.5,61.5,7
20151001|2015-06-02 06:00,2,61.55,61.55,61.55,61.55,25
20151001|2015-06-02 07:00,2,61.41,61.41,61.41,61.41,1
20151001|2015-06-02 07:30,2,61.07,61.07,61.07,61.07,1
20151001|2015-06-02 08:00,2,61.41,61.43,61.4,61.43,3
20151001|2015-06-02 08:30,2,61.21,61.31,61.11,61.18,56
20151001|2015-06-02 09:00,2,61.2,61.2,61.2,61.2,1
20151001|2015-06-02 09:30,2,61.49,61.49,61.48,61.48,5
20151001|2015-06-02 10:00,2,61.44,61.44,61.44,61.44,1
20151001|2015-06-02 10:30,2,61.56,61.61,61.56,61.61,54
20151001|2015-06-02 11:00,2,61.55,61.58,61.55,61.58,2
20151001|2015-06-02 12:00,2,61.88,61.88,61.87,61.87,2
20151001|2015-06-02 13:00,2,61.65,61.65,61.64,61.65,5
20151001|2015-06-02 13:30,2,61.86,61.86,61.86,61.86,1
20151001|2015-06-02 14:00,2,61.83,61.87,61.83,61.87,3
20151001|2015-06-03 02:00,3,61.25,61.25,61.25,61.25,2
20151001|2015-06-03 06:30,3,60.82,60.82,60.82,60.82,1
20151001|2015-06-03 07:30,3,60.63,60.63,60.63,60.63,1
20151001|2015-06-03 08:00,3,60.92,61.13,60.92,61.13,4
20151001|2015-06-03 08:30,3,61.23,61.24,61.23,61.24,2
20151001|2015-06-03 09:00,3,61.18,61.18,61.18,61.18,1
20151001|2015-06-03 09:30,3,61.29,61.29,61.29,61.29,3
20151001|2015-06-03 10:30,3,60.71,60.81,60.71,60.77,4
20151001|2015-06-03 12:00,3,60.17,60.17,60.17,60.17,1
20151001|2015-06-03 12:30,3,60.2,60.22,60.1,60.1,4
20151001|2015-06-03 13:00,3,60.28,60.41,60.28,60.33,4
20151001|2015-06-03 13:30,3,60.33,60.39,60.3,60.39,3
20151001|2015-06-04 06:30,4,60.39,60.39,60.39,60.39,4
20151001|2015-06-04 08:30,4,59.52,59.6,59.33,59.37,69
20151001|2015-06-04 09:30,4,59,59,58.9,58.9,14
20151001|2015-06-04 10:00,4,58.74,58.9,58.74,58.84,3
20151001|2015-06-04 10:30,4,59.11,59.11,59.04,59.08,98
20151001|2015-06-04 11:00,4,58.85,58.85,58.85,58.85,1
20151001|2015-06-04 11:30,4,58.78,58.8,58.78,58.8,2
20151001|2015-06-04 12:30,4,58.83,58.83,58.75,58.75,2
20151001|2015-06-04 13:00,4,58.83,58.83,58.83,58.83,1
20151001|2015-06-04 19:00,5,58.82,58.84,58.81,58.82,8
20151001|2015-06-04 19:30,5,58.83,58.84,58.83,58.84,2
20151001|2015-06-04 20:00,5,58.82,58.82,58.82,58.82,1
20151001|2015-06-05 01:00,5,58.48,58.48,58.48,58.48,1
20151001|2015-06-05 02:30,5,58.41,58.41,58.41,58.41,1
20151001|2015-06-05 03:30,5,58.37,58.37,58.37,58.37,3
20151001|2015-06-05 06:30,5,59.28,59.42,59.14,59.14,5
20151001|2015-06-05 07:00,5,59.34,59.34,59.34,59.34,4
20151001|2015-06-05 07:30,5,59.07,59.07,59.01,59.01,2
20151001|2015-06-05 08:00,5,58.54,58.54,57.82,57.82,18
20151001|2015-06-05 08:30,5,57.94,58.5,57.94,58.5,55
20151001|2015-06-05 09:00,5,58.67,58.69,58.67,58.69,2
20151001|2015-06-05 09:30,5,58.92,58.92,58.88,58.88,2
20151001|2015-06-05 10:00,5,58.87,58.87,58.87,58.87,1
20151001|2015-06-05 10:30,5,58.85,58.85,58.83,58.83,2
20151001|2015-06-05 11:00,5,58.66,58.66,58.66,58.66,1
20151001|2015-06-05 12:00,5,59.31,59.31,59.15,59.15,4
20151001|2015-06-05 13:00,5,60.05,60.16,60.05,60.15,5
20151001|2015-06-05 15:00,5,59.86,59.86,59.86,59.86,2
20151001|2015-06-08 00:30,8,59.6,59.61,59.59,59.59,12
20151001|2015-06-08 01:00,8,59.58,59.58,59.58,59.58,1
20151001|2015-06-08 01:30,8,59.89,59.89,59.89,59.89,7
20151001|2015-06-08 02:30,8,59.71,59.71,59.71,59.71,1
20151001|2015-06-08 03:30,8,59.79,59.79,59.79,59.79,9
20151001|2015-06-08 04:00,8,59.73,59.73,59.73,59.73,4
20151001|2015-06-08 06:30,8,59.42,59.42,59.42,59.42,4
20151001|2015-06-08 07:30,8,59.87,59.87,59.87,59.87,1
20151001|2015-06-08 08:30,8,59.5,59.5,59.47,59.47,4
20151001|2015-06-08 09:00,8,59.72,59.72,59.72,59.72,1
20151001|2015-06-08 10:30,8,59.26,59.33,59.26,59.33,13
20151001|2015-06-08 11:00,8,59.14,59.14,59.14,59.14,1
20151001|2015-06-08 11:30,8,59.06,59.06,59.06,59.06,1
20151001|2015-06-08 12:00,8,59.11,59.25,59.11,59.25,4
20151001|2015-06-08 15:00,8,59.34,59.34,59.34,59.34,7
20151001|2015-06-08 20:30,9,59.47,59.47,59.47,59.47,1
20151001|2015-06-09 03:00,9,59.6,59.6,59.6,59.6,1
20151001|2015-06-09 03:30,9,59.65,59.65,59.64,59.64,6
20151001|2015-06-09 06:00,9,60.4,60.4,60.4,60.4,3
20151001|2015-06-09 06:30,9,60.42,60.42,60.42,60.42,3
20151001|2015-06-09 07:30,9,60.2,60.2,60.17,60.17,4
20151001|2015-06-09 08:00,9,60.82,60.84,60.79,60.79,6
20151001|2015-06-09 08:30,9,60.8,60.91,60.78,60.89,63
20151001|2015-06-09 09:00,9,60.83,60.83,60.76,60.76,32
20151001|2015-06-09 09:30,9,61.09,61.16,61.06,61.13,12
20151001|2015-06-09 10:00,9,60.85,60.85,60.85,60.85,1
20151001|2015-06-09 10:30,9,60.98,61.02,60.91,60.97,68
20151001|2015-06-09 11:30,9,61,61,61,61,1
20151001|2015-06-09 13:00,9,61.1,61.25,61.1,61.25,2
20151001|2015-06-09 13:30,9,61.09,61.09,61.09,61.09,1
20151001|2015-06-09 15:30,9,61.42,61.42,61.42,61.42,16
20151001|2015-06-09 16:00,9,61.46,61.46,61.46,61.46,14
20151001|2015-06-09 16:30,9,61.46,61.48,61.46,61.47,4
20151001|2015-06-09 21:30,10,61.84,61.84,61.84,61.84,1
20151001|2015-06-10 00:30,10,61.88,61.88,61.86,61.86,18
20151001|2015-06-10 03:00,10,62.29,62.51,62.29,62.51,5
20151001|2015-06-10 03:30,10,62.36,62.36,62.31,62.31,10
20151001|2015-06-10 04:00,10,62.3,62.3,62.25,62.25,37
20151001|2015-06-10 06:00,10,62.39,62.4,62.39,62.4,6
20151001|2015-06-10 06:30,10,62.43,62.5,62.43,62.5,20
20151001|2015-06-10 07:00,10,62.48,62.48,62.48,62.48,17
20151001|2015-06-10 07:30,10,62.41,62.43,62.39,62.39,6
20151001|2015-06-10 08:00,10,62.43,62.57,62.43,62.56,15
20151001|2015-06-10 08:30,10,62.35,62.35,62.19,62.19,44
20151001|2015-06-10 09:00,10,62.19,62.19,62.03,62.14,23
20151001|2015-06-10 09:30,10,62.35,62.52,61.9,62.05,26
20151001|2015-06-10 10:00,10,62.05,62.05,61.85,61.85,4
20151001|2015-06-10 10:30,10,61.62,61.66,61.5,61.53,11
20151001|2015-06-10 11:00,10,61.54,61.54,61.54,61.54,1
20151001|2015-06-10 12:00,10,61.96,61.98,61.96,61.98,2
20151001|2015-06-10 13:00,10,62.04,62.32,62.04,62.23,23
20151001|2015-06-10 13:30,10,62.24,62.24,62.15,62.15,2
20151001|2015-06-10 23:00,11,61.95,61.95,61.92,61.92,8
20151001|2015-06-11 07:30,11,61.68,61.68,61.68,61.68,2
20151001|2015-06-11 08:00,11,61.73,62.18,61.73,62.01,12
20151001|2015-06-11 08:30,11,61.77,61.79,61.57,61.72,19
20151001|2015-06-11 09:00,11,61.64,61.64,61.64,61.64,1
20151001|2015-06-11 09:30,11,61.61,61.61,61.26,61.35,26
20151001|2015-06-11 10:30,11,61.55,61.55,61.42,61.42,3
20151001|2015-06-11 11:00,11,61.54,61.54,61.54,61.54,1
20151001|2015-06-11 11:30,11,61.52,61.52,61.52,61.52,2
20151001|2015-06-11 12:00,11,61.74,61.76,61.74,61.76,3
20151001|2015-06-11 12:30,11,61.72,61.73,61.72,61.73,2
20151001|2015-06-11 13:30,11,61.79,61.79,61.79,61.79,2
20151001|2015-06-11 14:00,11,61.7,61.7,61.7,61.7,2
20151001|2015-06-12 08:30,12,61.11,61.4,61.11,61.4,13
20151001|2015-06-12 09:00,12,61.2,61.24,60.87,60.87,6
20151001|2015-06-12 09:30,12,60.91,60.92,60.91,60.92,2
20151001|2015-06-12 10:00,12,61.15,61.15,61.1,61.1,2
20151001|2015-06-12 10:30,12,60.95,60.95,60.95,60.95,3
20151001|2015-06-12 11:00,12,61.06,61.09,61.06,61.09,3
20151001|2015-06-12 11:30,12,61.17,61.17,61.14,61.14,4
20151001|2015-06-12 12:00,12,61.29,61.36,61.28,61.28,5
20151001|2015-06-12 12:30,12,61.03,61.03,61.03,61.03,1
20151001|2015-06-12 13:00,12,61.27,61.27,60.95,60.95,5
20151001|2015-06-12 13:30,12,60.91,60.91,60.91,60.91,2
20151001|2015-06-12 14:00,12,60.95,60.95,60.95,60.95,1
20151001|2015-06-15 06:30,15,60.11,60.11,60.11,60.11,1
20151001|2015-06-15 07:00,15,60.16,60.16,60.08,60.08,2
20151001|2015-06-15 08:00,15,59.91,60.1,59.9,60.08,12
20151001|2015-06-15 08:30,15,60.34,60.43,60.32,60.35,12
20151001|2015-06-15 09:00,15,60.23,60.52,60.19,60.49,18
20151001|2015-06-15 09:30,15,60.47,60.61,60.39,60.6,10
20151001|2015-06-15 10:00,15,60.45,60.46,60.38,60.45,4
20151001|2015-06-15 10:30,15,60.6,60.78,60.57,60.71,12
20151001|2015-06-15 11:00,15,60.65,60.65,60.63,60.63,2
20151001|2015-06-15 11:30,15,60.56,60.56,60.56,60.56,55
20151001|2015-06-15 12:00,15,60.59,60.59,60.59,60.59,1
20151001|2015-06-15 12:30,15,60.71,60.72,60.64,60.64,5
20151001|2015-06-15 13:00,15,60.76,60.76,60.65,60.67,9
20151001|2015-06-15 13:30,15,60.62,60.66,60.62,60.66,3
20151001|2015-06-15 14:00,15,60.61,60.61,60.61,60.61,10
20151001|2015-06-15 20:30,16,61.08,61.08,61.08,61.08,1
20151001|2015-06-16 04:30,16,60.68,60.68,60.68,60.68,4
20151001|2015-06-16 06:00,16,60.77,60.77,60.77,60.77,3
20151001|2015-06-16 07:00,16,60.88,60.88,60.88,60.88,2
20151001|2015-06-16 07:30,16,60.74,60.74,60.74,60.74,1
20151001|2015-06-16 08:00,16,60.66,60.76,60.55,60.76,6
20151001|2015-06-16 08:30,16,60.79,60.96,60.79,60.89,6
20151001|2015-06-16 09:00,16,60.94,60.96,60.89,60.89,3
20151001|2015-06-16 09:30,16,60.85,60.9,60.85,60.87,93
20151001|2015-06-16 10:00,16,61.06,61.07,60.94,60.94,13
20151001|2015-06-16 10:30,16,61.16,61.18,61.11,61.11,9
20151001|2015-06-16 11:30,16,60.95,60.95,60.95,60.95,4
20151001|2015-06-16 12:00,16,61.01,61.03,60.96,60.99,65
20151001|2015-06-16 12:30,16,61.14,61.14,61.14,61.14,3
20151001|2015-06-16 13:00,16,61.23,61.23,61.15,61.16,16
20151001|2015-06-16 13:30,16,61.19,61.19,61.18,61.18,8
20151001|2015-06-16 15:30,16,61.23,61.36,61.17,61.17,9
20151001|2015-06-17 02:30,17,61.2,61.2,61.18,61.18,5
20151001|2015-06-17 03:30,17,61.72,61.72,61.69,61.69,6
20151001|2015-06-17 04:30,17,61.99,61.99,61.99,61.99,1
20151001|2015-06-17 05:00,17,62.29,62.29,62.29,62.29,1
20151001|2015-06-17 06:00,17,62.25,62.25,62.06,62.06,8
20151001|2015-06-17 06:30,17,62.17,62.27,62.16,62.27,12
20151001|2015-06-17 07:00,17,62.14,62.14,62.14,62.14,2
20151001|2015-06-17 08:00,17,62.14,62.27,62.12,62.17,26
20151001|2015-06-17 08:30,17,62.15,62.18,61.87,62.09,47
20151001|2015-06-17 09:00,17,62.11,62.29,62.11,62.27,9
20151001|2015-06-17 09:30,17,62.1,62.1,61.06,61.2,54
20151001|2015-06-17 10:00,17,61.21,61.22,61.13,61.16,78
20151001|2015-06-17 10:30,17,60.77,60.77,60.42,60.42,3
20151001|2015-06-17 11:00,17,60.29,60.55,60.16,60.49,19
20151001|2015-06-17 11:30,17,60.54,60.54,60.15,60.24,17
20151001|2015-06-17 12:00,17,60.23,60.29,60.17,60.29,18
20151001|2015-06-17 12:30,17,60.33,60.4,60.2,60.26,7
20151001|2015-06-17 13:00,17,60.24,60.99,60.24,60.99,47
20151001|2015-06-17 13:30,17,61.08,61.09,60.98,60.98,13
20151001|2015-06-18 01:00,18,60.67,60.67,60.67,60.67,1
20151001|2015-06-18 02:30,18,61.1,61.1,61.1,61.1,6
20151001|2015-06-18 03:00,18,61.27,61.48,61.27,61.32,11
20151001|2015-06-18 04:00,18,61.67,61.67,61.67,61.67,1
20151001|2015-06-18 04:30,18,61.78,61.78,61.78,61.78,1
20151001|2015-06-18 08:00,18,61.46,61.51,61.28,61.38,14
20151001|2015-06-18 08:30,18,61.23,61.23,60.94,60.94,23
20151001|2015-06-18 09:00,18,60.96,61.49,60.96,61.32,14
20151001|2015-06-18 09:30,18,61.01,61.4,61.01,61.4,14
20151001|2015-06-18 10:00,18,61.4,61.48,61.39,61.39,9
20151001|2015-06-18 11:30,18,61.45,61.46,61.42,61.43,10
20151001|2015-06-18 12:00,18,61.43,61.48,61.37,61.37,17
20151001|2015-06-18 13:00,18,61.55,61.58,61.42,61.45,6
20151001|2015-06-18 15:00,18,61.46,61.46,61.45,61.45,9
20151001|2015-06-18 15:30,18,61.51,61.54,61.51,61.54,6
20151001|2015-06-19 02:30,19,61.48,61.48,61.48,61.48,2
20151001|2015-06-19 03:00,19,61.56,61.56,61.56,61.56,1
20151001|2015-06-19 06:00,19,60.48,60.48,60.48,60.48,1
20151001|2015-06-19 07:00,19,60.65,60.68,60.61,60.64,10
20151001|2015-06-19 07:30,19,60.65,60.65,60.65,60.65,1
20151001|2015-06-19 08:00,19,60.34,60.34,60.34,60.34,1
20151001|2015-06-19 08:30,19,60.66,60.76,60.62,60.62,37
20151001|2015-06-19 09:00,19,60.68,60.68,60.58,60.59,4
20151001|2015-06-19 09:30,19,60.43,60.43,60.32,60.37,28
20151001|2015-06-19 10:00,19,60.4,60.43,60.19,60.31,47
20151001|2015-06-19 10:30,19,60.39,60.4,60.37,60.37,3
20151001|2015-06-19 11:00,19,60.21,60.21,60.21,60.21,3
20151001|2015-06-19 11:30,19,60.03,60.03,59.91,60.03,160
20151001|2015-06-19 12:00,19,60.03,60.27,60.03,60.26,5
20151001|2015-06-19 12:30,19,60.19,60.48,60.18,60.48,10
20151001|2015-06-19 13:00,19,60.47,60.67,60.42,60.63,19
20151001|2015-06-19 13:30,19,60.63,60.63,60.51,60.51,6
20151001|2015-06-21 23:30,22,60.57,60.57,60.57,60.57,1
20151001|2015-06-22 01:30,22,60.78,60.78,60.78,60.78,1
20151001|2015-06-22 02:00,22,61.1,61.23,61.1,61.15,6
20151001|2015-06-22 02:30,22,61.09,61.09,61.09,61.09,2
20151001|2015-06-22 03:00,22,61.07,61.12,60.91,61.12,6
20151001|2015-06-22 03:30,22,61.12,61.12,60.9,60.9,4
20151001|2015-06-22 04:00,22,61.15,61.15,61.14,61.14,2
20151001|2015-06-22 07:00,22,60.99,60.99,60.99,60.99,1
20151001|2015-06-22 07:30,22,60.62,60.62,60.62,60.62,1
20151001|2015-06-22 08:30,22,60.12,60.38,60,60.38,51
20151001|2015-06-22 09:00,22,60.42,60.43,60.19,60.19,29
20151001|2015-06-22 09:30,22,60.13,60.14,59.93,60.01,17
20151001|2015-06-22 10:00,22,60.06,60.36,60.06,60.36,13
20151001|2015-06-22 10:30,22,60.22,60.34,60.22,60.22,21
20151001|2015-06-22 11:00,22,60.18,60.4,60.16,60.16,12
20151001|2015-06-22 11:30,22,60.18,60.31,60.11,60.31,17
20151001|2015-06-22 12:00,22,60.34,60.36,60.29,60.29,86
20151001|2015-06-22 12:30,22,60.31,60.31,60.27,60.3,3
20151001|2015-06-22 13:00,22,60.54,61.1,60.47,61.08,67
20151001|2015-06-22 13:30,22,61.11,61.12,60.96,60.96,25
20151001|2015-06-22 20:00,23,60.91,60.91,60.91,60.91,2
20151001|2015-06-23 00:30,23,60.83,60.95,60.83,60.94,10
20151001|2015-06-23 01:00,23,61.05,61.05,60.93,60.93,5
20151001|2015-06-23 02:00,23,60.88,61.1,60.88,61,9
20151001|2015-06-23 02:30,23,60.97,60.97,60.62,60.67,15
20151001|2015-06-23 03:30,23,60.89,60.89,60.89,60.89,2
20151001|2015-06-23 05:00,23,60.85,60.85,60.85,60.85,1
20151001|2015-06-23 06:30,23,60.92,60.92,60.81,60.85,3
20151001|2015-06-23 07:00,23,60.79,60.79,60.6,60.61,17
20151001|2015-06-23 07:30,23,60.62,60.62,60.62,60.62,1
20151001|2015-06-23 08:00,23,60.71,60.71,60.32,60.33,15
20151001|2015-06-23 08:30,23,60.27,60.58,60.27,60.58,98
20151001|2015-06-23 09:00,23,60.48,61.46,60.48,61.4,63
20151001|2015-06-23 09:30,23,61.54,61.71,61.4,61.47,142
20151001|2015-06-23 10:00,23,61.47,61.54,61.44,61.49,6
20151001|2015-06-23 10:30,23,61.47,61.66,61.47,61.66,26
20151001|2015-06-23 11:00,23,61.65,61.8,61.5,61.76,80
20151001|2015-06-23 11:30,23,61.72,61.94,61.7,61.74,62
20151001|2015-06-23 12:00,23,61.82,61.9,61.79,61.79,13
20151001|2015-06-23 12:30,23,61.86,61.87,61.76,61.76,114
20151001|2015-06-23 13:00,23,61.74,61.74,61.55,61.58,46
20151001|2015-06-23 13:30,23,61.62,61.75,61.62,61.75,25
20151001|2015-06-23 15:30,23,61.83,61.83,61.83,61.83,1
20151001|2015-06-24 02:30,24,61.79,61.84,61.79,61.8,8
20151001|2015-06-24 03:00,24,61.86,61.88,61.85,61.88,4
20151001|2015-06-24 03:30,24,61.94,62,61.94,62,3
20151001|2015-06-24 04:00,24,61.95,61.95,61.95,61.95,1
20151001|2015-06-24 04:30,24,62.07,62.07,62.07,62.07,1
20151001|2015-06-24 05:30,24,61.76,61.76,61.6,61.6,7
20151001|2015-06-24 06:00,24,61.69,61.69,61.41,61.52,8
20151001|2015-06-24 06:30,24,61.53,61.7,61.53,61.7,5
20151001|2015-06-24 07:00,24,61.63,61.63,61.63,61.63,1
20151001|2015-06-24 07:30,24,61.48,61.6,61.48,61.6,4
20151001|2015-06-24 08:00,24,61.61,61.62,61.25,61.32,35
20151001|2015-06-24 08:30,24,61.44,61.68,61.38,61.66,64
20151001|2015-06-24 09:00,24,61.68,61.99,61.68,61.84,35
20151001|2015-06-24 09:30,24,61.78,61.83,61.35,61.63,75
20151001|2015-06-24 10:00,24,61.57,61.79,61.39,61.39,8
20151001|2015-06-24 10:30,24,60.97,60.97,60.65,60.86,40
20151001|2015-06-24 11:00,24,60.84,60.89,60.7,60.89,11
20151001|2015-06-24 11:30,24,60.81,60.81,60.64,60.71,14
20151001|2015-06-24 12:00,24,60.69,60.74,60.66,60.69,22
20151001|2015-06-24 12:30,24,60.68,60.68,60.44,60.54,27
20151001|2015-06-24 13:00,24,60.73,60.95,60.73,60.84,24
20151001|2015-06-24 13:30,24,60.78,60.85,60.77,60.85,13
20151001|2015-06-24 20:00,25,60.75,60.75,60.75,60.75,1
20151001|2015-06-24 23:30,25,60.82,60.82,60.82,60.82,1
20151001|2015-06-25 02:00,25,60.85,60.85,60.85,60.85,1
20151001|2015-06-25 03:00,25,60.79,60.84,60.71,60.71,9
20151001|2015-06-25 03:30,25,60.7,60.74,60.7,60.74,2
20151001|2015-06-25 05:00,25,60.68,60.68,60.55,60.55,3
20151001|2015-06-25 05:30,25,60.54,60.54,60.54,60.54,7
20151001|2015-06-25 06:00,25,60.55,60.55,60.5,60.5,2
20151001|2015-06-25 06:30,25,60.58,60.58,60.58,60.58,1
20151001|2015-06-25 07:00,25,60.4,60.4,60.38,60.38,2
20151001|2015-06-25 08:00,25,60.59,60.62,60.23,60.27,40
20151001|2015-06-25 08:30,25,60.4,60.43,60.31,60.34,19
20151001|2015-06-25 09:00,25,60.24,60.3,60.21,60.3,10
20151001|2015-06-25 09:30,25,60.13,60.2,60.01,60.16,37
20151001|2015-06-25 10:00,25,60.14,60.27,59.99,60.12,49
20151001|2015-06-25 10:30,25,60.12,60.36,60.12,60.35,15
20151001|2015-06-25 11:00,25,60.35,60.41,60.27,60.27,8
20151001|2015-06-25 11:30,25,60.09,60.16,60.04,60.16,3
20151001|2015-06-25 12:30,25,60.37,60.37,60.37,60.37,2
20151001|2015-06-25 13:00,25,60.28,60.28,60.19,60.28,47
20151001|2015-06-25 13:30,25,60.26,60.33,60.24,60.25,12
20151001|2015-06-25 15:00,25,60.22,60.22,60.22,60.22,1
20151001|2015-06-25 21:00,26,60.2,60.2,60.2,60.2,1
20151001|2015-06-26 01:30,26,60.27,60.27,60.27,60.27,2
20151001|2015-06-26 02:00,26,60.22,60.22,60.22,60.22,1
20151001|2015-06-26 02:30,26,60.27,60.27,60.15,60.15,2
20151001|2015-06-26 03:00,26,59.99,60,59.99,60,3
20151001|2015-06-26 03:30,26,60.07,60.07,60.07,60.07,1
20151001|2015-06-26 05:00,26,60.03,60.03,60.03,60.03,2
20151001|2015-06-26 05:30,26,60.15,60.15,60.15,60.15,1
20151001|2015-06-26 07:00,26,59.81,59.86,59.72,59.73,19
20151001|2015-06-26 07:30,26,59.74,59.77,59.58,59.58,18
20151001|2015-06-26 08:00,26,59.55,59.63,59.38,59.38,75
20151001|2015-06-26 08:30,26,59.62,59.62,59.58,59.58,26
20151001|2015-06-26 09:00,26,59.53,59.75,59.53,59.67,20
20151001|2015-06-26 09:30,26,59.65,59.66,59.51,59.52,124
20151001|2015-06-26 10:00,26,59.53,59.7,59.5,59.7,17
20151001|2015-06-26 10:30,26,59.97,60.25,59.91,60.17,38
20151001|2015-06-26 11:00,26,60.19,60.25,60.03,60.03,28
20151001|2015-06-26 11:30,26,60.16,60.19,60.1,60.12,16
20151001|2015-06-26 12:00,26,60.14,60.46,60.14,60.46,11
20151001|2015-06-26 12:30,26,60.42,60.42,60.27,60.31,26
20151001|2015-06-26 13:00,26,60.38,60.38,60.17,60.25,12
20151001|2015-06-26 13:30,26,60.25,60.25,60.16,60.16,5
20151001|2015-06-26 14:30,26,60.2,60.2,60.2,60.2,4
20151001|2015-06-28 17:00,29,59.88,59.88,59.28,59.53,17
20151001|2015-06-28 19:00,29,59.43,59.46,59.43,59.46,2
20151001|2015-06-28 20:00,29,59.43,59.43,59.43,59.43,1
20151001|2015-06-28 22:30,29,59.39,59.39,59.39,59.39,1
20151001|2015-06-29 00:00,29,59.38,59.38,59.38,59.38,1
20151001|2015-06-29 01:30,29,59.42,59.42,59.42,59.42,1
20151001|2015-06-29 02:30,29,59.13,59.14,59.13,59.14,3
20151001|2015-06-29 03:00,29,59.12,59.12,59.04,59.04,2
20151001|2015-06-29 03:30,29,59.05,59.06,59.03,59.06,10
20151001|2015-06-29 04:00,29,58.99,58.99,58.99,58.99,1
20151001|2015-06-29 04:30,29,58.89,59.04,58.89,59.04,6
20151001|2015-06-29 05:30,29,58.71,58.71,58.71,58.71,5
20151001|2015-06-29 06:00,29,58.8,58.82,58.73,58.73,10
20151001|2015-06-29 06:30,29,59.13,59.14,59.13,59.14,2
20151001|2015-06-29 07:00,29,59.78,59.82,59.73,59.78,12
20151001|2015-06-29 07:30,29,59.65,59.65,59.65,59.65,3
20151001|2015-06-29 08:00,29,59.27,59.3,59.01,59.01,115
20151001|2015-06-29 08:30,29,59.06,59.28,59.06,59.24,13
20151001|2015-06-29 09:00,29,59.39,59.44,59.27,59.28,41
20151001|2015-06-29 09:30,29,59.23,59.33,59.19,59.2,111
20151001|2015-06-29 10:00,29,59.23,59.23,58.99,59.08,13
20151001|2015-06-29 10:30,29,59.1,59.15,58.99,59.13,10
20151001|2015-06-29 11:00,29,59.04,59.04,59.04,59.04,3
20151001|2015-06-29 11:30,29,59.07,59.07,59.07,59.07,3
20151001|2015-06-29 12:00,29,58.92,58.97,58.89,58.92,142
20151001|2015-06-29 12:30,29,59.05,59.08,59.05,59.08,13
20151001|2015-06-29 13:00,29,59.01,59.12,59.01,59.12,5
20151001|2015-06-29 13:30,29,58.92,58.94,58.89,58.92,8
20151001|2015-06-29 15:00,29,58.82,58.85,58.82,58.85,3
20151001|2015-06-29 16:30,29,58.79,58.79,58.79,58.79,1
20151001|2015-06-29 21:30,30,58.79,58.79,58.6,58.6,4
20151001|2015-06-30 02:00,30,58.79,58.79,58.79,58.79,2
20151001|2015-06-30 02:30,30,58.88,58.88,58.81,58.86,5
20151001|2015-06-30 03:00,30,59.01,59.05,59.01,59.05,2
20151001|2015-06-30 03:30,30,59.05,59.09,59.05,59.09,2
20151001|2015-06-30 04:00,30,59.12,59.29,59.12,59.29,13
20151001|2015-06-30 04:30,30,59.23,59.27,59.23,59.27,2
20151001|2015-06-30 05:00,30,59.39,59.39,59.37,59.37,2
20151001|2015-06-30 05:30,30,59.31,59.34,59.29,59.34,6
20151001|2015-06-30 06:00,30,59.31,59.31,59.31,59.31,1
20151001|2015-06-30 07:00,30,59.27,59.27,59.2,59.2,2
20151001|2015-06-30 08:00,30,59.34,59.59,59.22,59.52,12
20151001|2015-06-30 08:30,30,59.59,59.59,59.49,59.55,6
20151001|2015-06-30 09:00,30,59.45,59.45,59.33,59.37,9
20151001|2015-06-30 09:30,30,59.34,59.6,59.31,59.46,19
20151001|2015-06-30 10:00,30,59.41,59.42,59.32,59.32,6
20151001|2015-06-30 10:30,30,59.47,59.57,59.47,59.52,35
20151001|2015-06-30 11:00,30,59.54,59.56,59.54,59.56,26
20151001|2015-06-30 11:30,30,59.67,59.81,59.67,59.67,65
20151001|2015-06-30 12:00,30,59.59,59.59,59.56,59.56,4
20151001|2015-06-30 12:30,30,59.68,59.69,59.68,59.69,3
20151001|2015-06-30 13:00,30,59.86,60.3,59.85,60.09,53
20151001|2015-06-30 13:30,30,60.09,60.14,60.03,60.03,17
20151001|2015-06-30 14:00,30,59.96,59.96,59.96,59.96,1
20151001|2015-06-30 15:00,30,59.95,59.95,59.95,59.95,1
20151001|2015-06-30 15:30,30,59.62,59.77,59.54,59.61,20
20151001|2015-06-30 16:30,30,59.61,59.61,59.61,59.61,1
20151001|2015-06-30 19:00,1,59.54,59.54,59.54,59.54,1
20151001|2015-06-30 19:30,1,59.57,59.64,59.57,59.61,18
20151001|2015-07-01 00:00,1,59.33,59.33,59.33,59.33,1
20151001|2015-07-01 02:00,1,59.21,59.21,59.03,59.05,22
20151001|2015-07-01 02:30,1,58.96,58.99,58.93,58.93,13
20151001|2015-07-01 03:00,1,59.21,59.21,59.21,59.21,6
20151001|2015-07-01 03:30,1,59.26,59.28,59.26,59.28,3
20151001|2015-07-01 04:00,1,59.53,59.53,59.42,59.42,4
20151001|2015-07-01 04:30,1,59.34,59.34,59.34,59.34,1
20151001|2015-07-01 05:30,1,59.1,59.1,59.1,59.1,1
20151001|2015-07-01 06:30,1,59.24,59.24,59.22,59.22,5
20151001|2015-07-01 07:00,1,59.4,59.4,59.4,59.4,1
20151001|2015-07-01 07:30,1,59.22,59.45,59.22,59.36,9
20151001|2015-07-01 08:00,1,59.28,59.28,59,59.03,24
20151001|2015-07-01 08:30,1,58.94,58.94,58.82,58.9,54
20151001|2015-07-01 09:00,1,58.93,58.94,58.74,58.9,89
20151001|2015-07-01 09:30,1,58.86,58.9,58.44,58.61,68
20151001|2015-07-01 10:00,1,58.55,58.81,58.53,58.73,37
20151001|2015-07-01 10:30,1,58.5,58.5,58.31,58.42,57
20151001|2015-07-01 11:00,1,58.32,58.43,58.29,58.33,28
20151001|2015-07-01 11:30,1,58.35,58.35,58.12,58.26,206
20151001|2015-07-01 12:00,1,58.25,58.25,58.04,58.06,42
20151001|2015-07-01 12:30,1,57.96,57.96,57.64,57.78,35
20151001|2015-07-01 13:00,1,57.68,57.83,57.62,57.79,9
20151001|2015-07-01 13:30,1,57.65,57.65,57.54,57.54,16
20151001|2015-07-01 16:00,1,57.69,57.76,57.69,57.76,7
20151001|2015-07-01 19:00,2,57.62,57.62,57.62,57.62,1
20151001|2015-07-01 19:30,2,57.69,57.69,57.69,57.69,3
20151001|2015-07-01 20:00,2,57.63,57.76,57.63,57.76,6
20151001|2015-07-02 00:30,2,57.86,57.86,57.86,57.86,1
20151001|2015-07-02 01:00,2,57.83,57.83,57.83,57.83,1
20151001|2015-07-02 02:00,2,57.91,57.92,57.91,57.92,11
20151001|2015-07-02 03:00,2,57.89,57.89,57.62,57.65,8
20151001|2015-07-02 03:30,2,57.72,57.72,57.72,57.72,5
20151001|2015-07-02 05:30,2,57.98,57.98,57.97,57.97,4
20151001|2015-07-02 06:00,2,58.02,58.03,57.94,57.94,5
20151001|2015-07-02 07:00,2,57.8,57.8,57.8,57.8,4
20151001|2015-07-02 07:30,2,57.77,57.98,57.77,57.92,18
20151001|2015-07-02 08:00,2,58.17,58.17,57.9,57.98,33
20151001|2015-07-02 08:30,2,57.97,58.33,57.95,58.25,220
20151001|2015-07-02 09:00,2,58.29,58.43,58.18,58.23,289
20151001|2015-07-02 09:30,2,58.22,58.56,58.22,58.5,264
20151001|2015-07-02 10:00,2,58.51,58.62,58.39,58.44,270
20151001|2015-07-02 10:30,2,58.46,58.52,58.08,58.1,251
20151001|2015-07-02 11:00,2,58.21,58.21,58.08,58.12,14
20151001|2015-07-02 11:30,2,58.12,58.17,58.08,58.1,22
20151001|2015-07-02 12:00,2,57.96,57.99,57.83,57.99,14
20151001|2015-07-02 12:30,2,57.98,57.98,57.86,57.98,9
20151001|2015-07-02 13:00,2,57.91,57.91,57.56,57.57,46
20151001|2015-07-02 13:30,2,57.59,57.59,57.32,57.36,22
20151001|2015-07-02 15:00,2,57.21,57.22,57.2,57.22,13
20151001|2015-07-02 15:30,2,57.25,57.25,57.25,57.25,1
20151001|2015-07-02 16:00,2,57.14,57.14,57.14,57.14,1
20151001|2015-07-02 21:30,3,57.35,57.35,57.35,57.35,1
20151001|2015-07-02 22:00,3,57.35,57.39,57.35,57.39,3
20151001|2015-07-03 02:00,3,57.21,57.21,57.17,57.17,4
20151001|2015-07-03 03:00,3,57.18,57.2,57.18,57.2,3
20151001|2015-07-03 04:00,3,57.24,57.24,57.24,57.24,4
20151001|2015-07-03 04:30,3,57.23,57.27,57.23,57.24,6
20151001|2015-07-03 05:30,3,57.25,57.25,57.25,57.25,3
20151001|2015-07-03 07:00,3,57.2,57.21,57.2,57.21,3
20151001|2015-07-03 07:30,3,57.23,57.3,57.23,57.3,6
20151001|2015-07-03 08:00,3,57.29,57.32,57.29,57.32,4
20151001|2015-07-03 08:30,3,57.26,57.26,57.19,57.19,23
20151001|2015-07-03 09:00,3,57.1,57.1,56.93,56.93,35
20151001|2015-07-03 09:30,3,56.92,56.98,56.92,56.98,5
20151001|2015-07-03 10:00,3,56.99,56.99,56.17,56.17,226
20151001|2015-07-03 10:30,3,56.2,56.24,56.19,56.22,8
20151001|2015-07-03 11:00,3,56.26,56.26,56.24,56.25,7
20151001|2015-07-03 11:30,3,56.25,56.25,56.22,56.22,7
20151001|2015-07-05 17:00,6,55.78,55.78,55.45,55.65,9
20151001|2015-07-05 17:30,6,55.72,55.75,55.72,55.75,2
20151001|2015-07-05 19:00,6,55.78,55.78,55.78,55.78,1
20151001|2015-07-05 19:30,6,55.84,56.02,55.83,56.02,6
20151001|2015-07-05 20:00,6,55.95,55.95,55.93,55.93,6
20151001|2015-07-05 20:30,6,55.83,55.83,55.82,55.83,5
20151001|2015-07-05 21:00,6,55.78,55.8,55.78,55.8,2
20151001|2015-07-05 21:30,6,55.78,55.79,55.7,55.72,6
20151001|2015-07-05 22:00,6,55.69,55.73,55.67,55.67,5
20151001|2015-07-05 22:30,6,55.67,55.67,55.65,55.65,2
20151001|2015-07-05 23:00,6,55.66,55.67,55.57,55.57,8
20151001|2015-07-05 23:30,6,55.5,55.53,55.47,55.47,23
20151001|2015-07-06 00:30,6,55.42,55.42,55.36,55.41,4
20151001|2015-07-06 01:00,6,55.56,55.62,55.56,55.62,4
20151001|2015-07-06 01:30,6,55.61,55.7,55.61,55.7,8
20151001|2015-07-06 02:00,6,55.65,55.82,55.65,55.74,22
20151001|2015-07-06 02:30,6,55.77,55.81,55.71,55.71,17
20151001|2015-07-06 03:00,6,55.49,55.49,55.24,55.24,19
20151001|2015-07-06 05:00,6,54.99,54.99,54.99,54.99,1
20151001|2015-07-06 05:30,6,54.93,54.93,54.82,54.82,3
20151001|2015-07-06 06:00,6,54.76,54.76,54.69,54.69,8
20151001|2015-07-06 06:30,6,54.88,54.9,54.87,54.87,3
20151001|2015-07-06 07:00,6,55.09,55.24,55.09,55.2,13
20151001|2015-07-06 07:30,6,55.28,55.28,55.18,55.2,8
20151001|2015-07-06 08:00,6,55.11,55.3,55.01,55.3,6
20151001|2015-07-06 08:30,6,55.23,55.23,54.82,54.96,58
20151001|2015-07-06 09:00,6,54.97,55.04,54.74,54.74,37
20151001|2015-07-06 09:30,6,54.82,55.04,54.82,54.84,19
20151001|2015-07-06 10:00,6,54.89,54.89,54.64,54.64,12
20151001|2015-07-06 10:30,6,54.66,54.71,54.57,54.67,24
20151001|2015-07-06 11:00,6,54.62,54.73,54.61,54.69,8
20151001|2015-07-06 11:30,6,54.28,54.28,54.09,54.18,120
20151001|2015-07-06 12:00,6,54.24,54.24,53.84,53.85,50
20151001|2015-07-06 12:30,6,53.84,53.84,53.78,53.82,3
20151001|2015-07-06 13:00,6,53.73,53.73,53.03,53.03,44
20151001|2015-07-06 13:30,6,53.1,53.16,53.08,53.14,26
20151001|2015-07-06 14:00,6,53.15,53.15,53.15,53.15,2
20151001|2015-07-06 14:30,6,53.29,53.43,53.25,53.43,27
20151001|2015-07-06 19:00,7,53.47,53.58,53.47,53.58,6
20151001|2015-07-06 19:30,7,53.61,53.62,53.59,53.59,5
20151001|2015-07-06 20:00,7,53.61,53.61,53.61,53.61,1
20151001|2015-07-06 20:30,7,53.6,53.62,53.6,53.61,11
20151001|2015-07-06 21:00,7,53.65,53.66,53.65,53.66,2
20151001|2015-07-06 21:30,7,53.64,53.64,53.64,53.64,1
20151001|2015-07-07 00:00,7,53.62,53.62,53.62,53.62,1
20151001|2015-07-07 00:30,7,53.49,53.49,53.49,53.49,1
20151001|2015-07-07 01:00,7,53.44,53.44,53.43,53.43,2
20151001|2015-07-07 02:00,7,53.55,53.55,53.55,53.55,1
20151001|2015-07-07 02:30,7,53.57,53.67,53.57,53.66,5
20151001|2015-07-07 03:00,7,53.77,53.87,53.77,53.87,11
20151001|2015-07-07 03:30,7,53.78,53.78,53.76,53.76,10
20151001|2015-07-07 04:30,7,53.84,53.88,53.84,53.88,4
20151001|2015-07-07 05:30,7,53.63,53.63,53.63,53.63,4
20151001|2015-07-07 06:00,7,53.52,53.52,53.32,53.32,3
20151001|2015-07-07 06:30,7,53.21,53.22,52.92,52.92,32
20151001|2015-07-07 07:30,7,53.17,53.23,53.16,53.23,10
20151001|2015-07-07 08:00,7,53.22,53.33,53.12,53.17,9
20151001|2015-07-07 08:30,7,53.08,53.08,52.04,52.04,44
20151001|2015-07-07 09:00,7,51.82,51.99,51.42,51.74,43
20151001|2015-07-07 09:30,7,51.82,51.96,51.29,51.54,126
20151001|2015-07-07 10:00,7,51.54,52.23,51.51,51.82,20
20151001|2015-07-07 10:30,7,51.87,53.31,51.87,52.95,85
20151001|2015-07-07 11:00,7,52.83,52.95,52.61,52.69,23
20151001|2015-07-07 11:30,7,52.46,52.81,52.46,52.56,41
20151001|2015-07-07 12:00,7,52.64,52.65,52.64,52.65,6
20151001|2015-07-07 12:30,7,52.43,52.72,52.43,52.72,12
20151001|2015-07-07 13:00,7,52.58,53.07,52.53,53.07,30
20151001|2015-07-07 13:30,7,53.11,53.36,53.11,53.36,15
20151001|2015-07-07 14:30,7,53.8,53.9,53.8,53.9,3
20151001|2015-07-07 15:30,7,53.25,53.26,53.25,53.26,3
20151001|2015-07-07 16:30,7,53.72,53.72,53.72,53.72,1
20151001|2015-07-07 20:30,8,52.92,52.92,52.9,52.9,3
20151001|2015-07-07 21:00,8,52.94,52.94,52.94,52.94,1
20151001|2015-07-08 01:00,8,52.22,52.22,52.21,52.21,2
20151001|2015-07-08 02:00,8,52.34,52.44,52.34,52.41,8
20151001|2015-07-08 02:30,8,52.46,52.47,52.46,52.47,4
20151001|2015-07-08 03:30,8,52.41,52.41,52.41,52.41,1
20151001|2015-07-08 04:00,8,52.75,53.01,52.75,53.01,12
20151001|2015-07-08 04:30,8,53,53.15,53,53.14,5
20151001|2015-07-08 05:00,8,53.52,53.52,53.52,53.52,5
20151001|2015-07-08 06:30,8,53.26,53.26,53.07,53.07,30
20151001|2015-07-08 07:00,8,52.95,52.95,52.89,52.89,3
20151001|2015-07-08 08:00,8,53.03,53.45,53.03,53.33,43
20151001|2015-07-08 08:30,8,53.32,53.52,53.15,53.33,88
20151001|2015-07-08 09:00,8,53.3,53.42,53.3,53.42,103
20151001|2015-07-08 09:30,8,53.17,53.17,52.29,52.51,68
20151001|2015-07-08 10:00,8,52.47,52.47,52.42,52.44,9
20151001|2015-07-08 10:30,8,52.18,52.18,51.74,51.75,33
20151001|2015-07-08 11:00,8,51.71,52.03,51.71,52.01,20
20151001|2015-07-08 11:30,8,52.03,52.11,52.03,52.1,12
20151001|2015-07-08 12:00,8,52.11,52.5,51.94,52.5,56
20151001|2015-07-08 12:30,8,52.28,52.28,52.15,52.15,3
20151001|2015-07-08 13:00,8,52.17,52.51,52.02,52.43,16
20151001|2015-07-08 13:30,8,52.34,52.45,52.34,52.45,18
20151001|2015-07-08 14:30,8,52.65,52.65,52.65,52.65,2
20151001|2015-07-08 21:00,9,52.85,52.96,52.85,52.96,2
20151001|2015-07-08 23:30,9,53.03,53.03,53.03,53.03,1
20151001|2015-07-09 00:30,9,53.35,53.35,53.35,53.35,1
20151001|2015-07-09 01:00,9,53.35,53.35,53.35,53.35,1
20151001|2015-07-09 01:30,9,53.2,53.33,53.19,53.33,6
20151001|2015-07-09 02:00,9,53.21,53.26,53.21,53.26,3
20151001|2015-07-09 03:00,9,53.04,53.23,52.88,53.23,4
20151001|2015-07-09 04:30,9,53.19,53.19,53.19,53.19,3
20151001|2015-07-09 06:00,9,53.5,53.7,53.5,53.7,6
20151001|2015-07-09 06:30,9,53.75,53.97,53.75,53.97,10
20151001|2015-07-09 07:00,9,53.69,54.09,53.69,54.06,24
20151001|2015-07-09 07:30,9,53.96,54.26,53.96,54.15,33
20151001|2015-07-09 08:00,9,53.88,53.96,53.59,53.86,15
20151001|2015-07-09 08:30,9,53.9,54.08,53.9,53.99,6
20151001|2015-07-09 09:00,9,53.68,53.68,53.37,53.6,42
20151001|2015-07-09 09:30,9,53.5,53.5,53.2,53.42,28
20151001|2015-07-09 10:00,9,53.68,53.68,53.68,53.68,1
20151001|2015-07-09 10:30,9,53.88,53.89,53.88,53.89,2
20151001|2015-07-09 11:30,9,53.87,53.93,53.87,53.93,5
20151001|2015-07-09 12:00,9,53.71,53.71,53.71,53.71,1
20151001|2015-07-09 12:30,9,53.65,53.7,53.63,53.7,7
20151001|2015-07-09 13:00,9,53.7,53.78,53.5,53.62,23
20151001|2015-07-09 13:30,9,53.55,53.66,53.55,53.66,17
20151001|2015-07-09 19:00,10,53.66,53.66,53.66,53.66,1
20151001|2015-07-09 21:00,10,53.85,53.85,53.85,53.85,1
20151001|2015-07-09 22:00,10,54.17,54.17,54.17,54.17,7
20151001|2015-07-09 22:30,10,54.13,54.15,54.13,54.15,9
20151001|2015-07-09 23:30,10,54.11,54.21,54.11,54.21,2
20151001|2015-07-10 01:00,10,54.2,54.54,54.2,54.54,3
20151001|2015-07-10 02:00,10,54.53,54.59,54.53,54.59,6
20151001|2015-07-10 03:00,10,54.14,54.14,54.02,54.1,14
20151001|2015-07-10 03:30,10,53.75,53.86,53.73,53.86,9
20151001|2015-07-10 04:30,10,53.89,53.89,53.89,53.89,2
20151001|2015-07-10 05:30,10,54.08,54.09,54.08,54.09,4
20151001|2015-07-10 06:00,10,54.1,54.1,54.1,54.1,1
20151001|2015-07-10 07:30,10,54.06,54.07,53.61,53.66,6
20151001|2015-07-10 08:00,10,53.6,53.74,53.47,53.47,10
20151001|2015-07-10 08:30,10,53.54,53.57,53.41,53.45,26
20151001|2015-07-10 09:00,10,53.68,53.68,53.19,53.19,12
20151001|2015-07-10 09:30,10,52.95,53.1,52.82,53.1,20
20151001|2015-07-10 10:00,10,52.91,53.01,52.85,53.01,18
20151001|2015-07-10 10:30,10,53.07,53.5,53.07,53.5,14
20151001|2015-07-10 11:00,10,53.79,53.86,53.72,53.72,9
20151001|2015-07-10 11:30,10,53.55,53.56,53.45,53.51,10
20151001|2015-07-10 12:00,10,53.43,53.43,53.43,53.43,2
20151001|2015-07-10 13:00,10,53.25,53.68,53.25,53.63,29
20151001|2015-07-10 13:30,10,53.6,53.6,53.49,53.54,7
20151001|2015-07-10 14:00,10,53.6,53.6,53.54,53.54,4
20151001|2015-07-13 00:30,13,52.56,52.56,52.54,52.54,2
20151001|2015-07-13 01:00,13,52.26,52.28,52.17,52.17,3
20151001|2015-07-13 01:30,13,52.49,52.71,52.49,52.71,12
20151001|2015-07-13 02:00,13,52.77,52.8,52.74,52.8,4
20151001|2015-07-13 02:30,13,52.54,52.6,52.54,52.57,5
20151001|2015-07-13 03:00,13,52.69,52.69,52.69,52.69,1
20151001|2015-07-13 03:30,13,52.5,52.5,52.5,52.5,5
20151001|2015-07-13 04:30,13,52.88,52.96,52.86,52.96,6
20151001|2015-07-13 05:00,13,52.98,53.43,52.96,53.43,11
20151001|2015-07-13 05:30,13,53.19,53.35,53.19,53.35,5
20151001|2015-07-13 06:30,13,53.18,53.18,53.13,53.13,2
20151001|2015-07-13 07:00,13,53.15,53.15,52.55,52.81,22
20151001|2015-07-13 07:30,13,52.82,53.07,52.82,53.01,15
20151001|2015-07-13 08:00,13,52.98,53.14,52.7,52.71,24
20151001|2015-07-13 08:30,13,52.76,53.03,52.73,53.03,17
20151001|2015-07-13 09:00,13,52.65,53.36,52.65,53.17,7
20151001|2015-07-13 09:30,13,53.39,53.42,53.28,53.28,31
20151001|2015-07-13 10:00,13,53.16,53.55,53.16,53.52,13
20151001|2015-07-13 10:30,13,53.67,53.81,53.58,53.58,21
20151001|2015-07-13 11:00,13,53.94,54.02,53.94,54.02,6
20151001|2015-07-13 12:00,13,53.59,53.59,53.46,53.46,22
20151001|2015-07-13 12:30,13,53.54,53.71,53.54,53.58,6
20151001|2015-07-13 13:00,13,53.33,53.45,53.08,53.09,69
20151001|2015-07-13 13:30,13,53.1,53.12,53,53.03,18
20151001|2015-07-13 15:30,13,53.01,53.01,52.97,52.97,3
20151001|2015-07-13 19:00,14,52.78,52.78,52.78,52.78,1
20151001|2015-07-13 19:30,14,52.5,52.5,52.5,52.5,1
20151001|2015-07-13 21:00,14,52.62,52.68,52.62,52.68,4
20151001|2015-07-14 00:00,14,52.42,52.42,52.42,52.42,1
20151001|2015-07-14 01:00,14,52.23,52.23,52.08,52.08,5
20151001|2015-07-14 01:30,14,51.91,51.95,51.91,51.95,3
20151001|2015-07-14 02:00,14,51.92,52.1,51.92,52.1,6
20151001|2015-07-14 02:30,14,52.03,52.03,52.03,52.03,2
20151001|2015-07-14 03:00,14,52.09,52.31,52.09,52.31,8
20151001|2015-07-14 03:30,14,52.05,52.3,52.03,52.13,24
20151001|2015-07-14 04:00,14,52.04,52.07,52.04,52.07,4
20151001|2015-07-14 05:00,14,52.19,52.19,52.07,52.11,6
20151001|2015-07-14 06:00,14,52.24,52.6,52.23,52.6,10
20151001|2015-07-14 06:30,14,52.48,52.94,52.48,52.94,21
20151001|2015-07-14 07:00,14,53.09,53.23,53.04,53.15,19
20151001|2015-07-14 07:30,14,53.14,53.17,52.88,52.91,31
20151001|2015-07-14 08:00,14,52.81,52.82,52.66,52.66,10
20151001|2015-07-14 08:30,14,52.71,53.18,52.71,53.18,25
20151001|2015-07-14 09:00,14,53.13,53.26,53.03,53.26,15
20151001|2015-07-14 09:30,14,53.35,53.35,53.08,53.08,9
20151001|2015-07-14 10:00,14,53.16,53.24,52.99,53.06,19
20151001|2015-07-14 10:30,14,53.37,53.88,53.35,53.76,32
20151001|2015-07-14 11:00,14,53.65,53.91,53.64,53.91,6
20151001|2015-07-14 11:30,14,53.72,53.76,53.67,53.76,6
20151001|2015-07-14 12:00,14,53.76,54.16,53.75,53.78,42
20151001|2015-07-14 12:30,14,53.59,53.59,53.45,53.57,11
20151001|2015-07-14 13:00,14,53.64,53.94,53.64,53.9,12
20151001|2015-07-14 13:30,14,53.81,53.81,53.61,53.61,6
20151001|2015-07-14 14:00,14,53.57,53.57,53.57,53.57,7
20151001|2015-07-14 14:30,14,53.68,53.68,53.68,53.68,1
20151001|2015-07-14 15:00,14,53.75,53.75,53.68,53.68,2
20151001|2015-07-14 15:30,14,53.76,54.05,53.76,54.05,6
20151001|2015-07-14 16:00,14,54.22,54.22,54.22,54.22,1
20151001|2015-07-15 00:30,15,53.97,53.97,53.97,53.97,9
20151001|2015-07-15 02:00,15,53.9,53.9,53.74,53.74,28
20151001|2015-07-15 02:30,15,53.67,53.67,53.67,53.67,1
20151001|2015-07-15 03:00,15,53.64,53.64,53.47,53.47,12
20151001|2015-07-15 03:30,15,53.46,53.59,53.46,53.5,12
20151001|2015-07-15 04:00,15,53.53,53.53,53.53,53.53,3
20151001|2015-07-15 04:30,15,53.52,53.56,53.43,53.43,5
20151001|2015-07-15 06:00,15,53.56,53.56,53.56,53.56,1
20151001|2015-07-15 07:00,15,53.39,53.39,53.39,53.39,20
20151001|2015-07-15 07:30,15,53.36,53.46,53.19,53.43,15
20151001|2015-07-15 08:00,15,53.32,53.32,52.95,52.95,78
20151001|2015-07-15 08:30,15,53.11,53.11,52.72,52.91,43
20151001|2015-07-15 09:00,15,52.92,53.22,52.83,53.22,44
20151001|2015-07-15 09:30,15,53.12,53.61,52.86,53.53,46
20151001|2015-07-15 10:00,15,53.12,53.12,52.97,52.99,13
20151001|2015-07-15 10:30,15,52.94,53,52.55,52.66,18
20151001|2015-07-15 11:00,15,52.62,52.66,52.46,52.49,25
20151001|2015-07-15 11:30,15,52.55,52.55,52.27,52.34,8
20151001|2015-07-15 12:00,15,52.38,52.53,52.32,52.32,13
20151001|2015-07-15 12:30,15,52.4,52.47,52.35,52.44,13
20151001|2015-07-15 13:00,15,52.6,52.6,52.23,52.23,24
20151001|2015-07-15 13:30,15,52.12,52.12,52.03,52.03,21
20151001|2015-07-15 14:00,15,52.08,52.08,52.08,52.08,1
20151001|2015-07-15 14:30,15,52.15,52.19,52.15,52.19,3
20151001|2015-07-15 15:30,15,52.39,52.39,52.39,52.39,5
20151001|2015-07-15 22:00,16,52.78,52.78,52.69,52.69,5
20151001|2015-07-16 03:00,16,52.35,52.52,52.35,52.52,7
20151001|2015-07-16 03:30,16,52.45,52.68,52.42,52.68,13
20151001|2015-07-16 04:00,16,52.85,52.85,52.82,52.82,6
20151001|2015-07-16 04:30,16,52.86,52.86,52.86,52.86,1
20151001|2015-07-16 05:00,16,52.65,52.67,52.59,52.59,5
20151001|2015-07-16 05:30,16,52.6,52.6,52.46,52.46,2
20151001|2015-07-16 06:00,16,52.59,52.59,52.59,52.59,1
20151001|2015-07-16 06:30,16,52.76,52.76,52.64,52.64,7
20151001|2015-07-16 07:00,16,52.3,52.36,52.27,52.27,10
20151001|2015-07-16 07:30,16,52.33,52.35,52.33,52.35,2
20151001|2015-07-16 08:00,16,52.35,52.75,52.25,52.7,45
20151001|2015-07-16 08:30,16,52.62,52.62,52.38,52.44,18
20151001|2015-07-16 09:00,16,52.28,52.28,51.99,51.99,68
20151001|2015-07-16 09:30,16,51.96,52.1,51.83,52.1,73
20151001|2015-07-16 10:00,16,52.09,52.25,52.01,52.25,139
20151001|2015-07-16 10:30,16,52.22,52.33,52.1,52.1,22
20151001|2015-07-16 11:00,16,52.17,52.17,51.9,51.9,24
20151001|2015-07-16 11:30,16,51.9,51.93,51.81,51.92,12
20151001|2015-07-16 12:00,16,51.9,52.07,51.9,52.07,9
20151001|2015-07-16 12:30,16,52.01,52.02,51.87,51.98,26
20151001|2015-07-16 13:00,16,51.9,51.97,51.6,51.6,33
20151001|2015-07-16 13:30,16,51.62,51.68,51.61,51.65,5
20151001|2015-07-16 14:00,16,51.67,51.67,51.67,51.67,4
20151001|2015-07-16 14:30,16,51.69,51.69,51.69,51.69,2
20151001|2015-07-16 15:30,16,51.71,51.71,51.71,51.71,1
20151001|2015-07-16 19:00,17,51.69,51.72,51.69,51.72,2
20151001|2015-07-16 19:30,17,51.79,51.81,51.79,51.81,2
20151001|2015-07-16 20:00,17,51.83,51.87,51.83,51.87,2
20151001|2015-07-16 20:30,17,51.91,51.91,51.79,51.79,14
20151001|2015-07-16 21:00,17,51.82,51.82,51.77,51.77,2
20151001|2015-07-16 21:30,17,51.77,51.79,51.76,51.77,4
20151001|2015-07-16 22:30,17,51.69,51.72,51.69,51.72,2
20151001|2015-07-16 23:00,17,51.69,51.69,51.69,51.69,1
20151001|2015-07-16 23:30,17,51.73,51.73,51.73,51.73,1
20151001|2015-07-17 00:30,17,51.67,51.67,51.61,51.61,2
20151001|2015-07-17 01:00,17,51.64,51.64,51.59,51.59,4
20151001|2015-07-17 01:30,17,51.61,51.71,51.61,51.69,8
20151001|2015-07-17 02:00,17,51.74,51.74,51.57,51.71,20
20151001|2015-07-17 02:30,17,51.69,51.73,51.61,51.66,21
20151001|2015-07-17 03:00,17,51.67,51.69,51.57,51.57,11
20151001|2015-07-17 03:30,17,51.61,51.66,51.53,51.57,10
20151001|2015-07-17 04:00,17,51.56,51.56,51.44,51.56,13
20151001|2015-07-17 04:30,17,51.52,51.53,51.5,51.53,4
20151001|2015-07-17 05:00,17,51.5,51.6,51.5,51.6,7
20151001|2015-07-17 05:30,17,51.57,51.57,51.57,51.57,2
20151001|2015-07-17 06:30,17,51.49,51.49,51.49,51.49,2
20151001|2015-07-17 07:00,17,51.44,51.44,51.18,51.3,35
20151001|2015-07-17 07:30,17,51.08,51.15,51.08,51.15,9
20151001|2015-07-17 08:00,17,51.29,51.85,51.24,51.7,46
20151001|2015-07-17 08:30,17,51.52,51.52,51.04,51.06,48
20151001|2015-07-17 09:00,17,51.1,51.1,50.97,51.01,32
20151001|2015-07-17 09:30,17,51.24,51.25,51.06,51.16,13
20151001|2015-07-17 10:00,17,51.15,51.15,50.96,51.03,27
20151001|2015-07-17 10:30,17,51.08,51.14,50.99,51.11,8
20151001|2015-07-17 11:00,17,51.08,51.32,51.04,51.29,19
20151001|2015-07-17 11:30,17,51.34,51.46,51.32,51.43,24
20151001|2015-07-17 12:00,17,51.6,51.6,51.23,51.26,31
20151001|2015-07-17 12:30,17,51.24,51.25,51.12,51.12,7
20151001|2015-07-17 13:00,17,51.21,51.61,51.21,51.61,17
20151001|2015-07-17 13:30,17,51.57,51.57,51.51,51.51,6
20151001|2015-07-17 14:00,17,51.57,51.57,51.5,51.5,4
20151001|2015-07-17 14:30,17,51.57,51.57,51.53,51.53,5
20151001|2015-07-17 15:00,17,51.53,51.53,51.53,51.53,4
20151001|2015-07-17 15:30,17,51.47,51.47,51.47,51.47,4
20151001|2015-07-19 23:30,20,51.28,51.28,51.28,51.28,3
20151001|2015-07-20 01:00,20,51.54,51.54,51.54,51.54,2
20151001|2015-07-20 02:00,20,51.52,51.54,51.52,51.54,2
20151001|2015-07-20 02:30,20,51.59,51.67,51.59,51.67,8
20151001|2015-07-20 03:00,20,51.93,51.93,51.71,51.71,8
20151001|2015-07-20 03:30,20,51.72,51.74,51.72,51.74,2
20151001|2015-07-20 04:00,20,51.64,51.64,51.55,51.62,6
20151001|2015-07-20 04:30,20,51.45,51.48,51.41,51.48,5
20151001|2015-07-20 05:00,20,51.44,51.47,51.31,51.31,15
20151001|2015-07-20 06:00,20,51.39,51.39,51.39,51.39,1
20151001|2015-07-20 06:30,20,51.52,51.52,51.52,51.52,1
20151001|2015-07-20 07:00,20,51.47,51.66,51.41,51.59,7
20151001|2015-07-20 07:30,20,51.62,51.68,51.33,51.33,27
20151001|2015-07-20 08:00,20,51.33,51.36,51.2,51.36,62
20151001|2015-07-20 08:30,20,51.21,51.25,50.97,51.02,49
20151001|2015-07-20 09:00,20,50.98,51.07,50.85,51.03,47
20151001|2015-07-20 09:30,20,51.06,51.34,50.97,51.33,32
20151001|2015-07-20 10:00,20,51.33,51.42,51.15,51.15,48
20151001|2015-07-20 10:30,20,51.18,51.19,51.02,51.07,26
20151001|2015-07-20 11:00,20,51.04,51.15,50.91,50.94,15
20151001|2015-07-20 11:30,20,50.92,51.02,50.9,51.02,25
20151001|2015-07-20 12:00,20,51.02,51.02,50.8,50.83,32
20151001|2015-07-20 12:30,20,50.87,50.92,50.71,50.89,27
20151001|2015-07-20 13:00,20,50.82,50.97,50.64,50.83,80
20151001|2015-07-20 13:30,20,50.83,50.83,50.7,50.71,63
20151001|2015-07-20 14:00,20,50.74,50.74,50.74,50.74,1
20151001|2015-07-20 14:30,20,50.73,50.73,50.67,50.69,4
20151001|2015-07-20 15:00,20,50.66,50.7,50.64,50.7,9
20151001|2015-07-20 15:30,20,50.69,50.69,50.67,50.67,2
20151001|2015-07-20 21:30,21,50.75,50.75,50.75,50.75,1
20151001|2015-07-20 23:30,21,50.74,50.74,50.74,50.74,1
20151001|2015-07-21 00:30,21,50.65,50.65,50.65,50.65,11
20151001|2015-07-21 02:00,21,50.94,50.94,50.94,50.94,5
20151001|2015-07-21 02:30,21,50.8,50.8,50.73,50.73,5
20151001|2015-07-21 03:00,21,50.75,50.84,50.62,50.62,25
20151001|2015-07-21 03:30,21,50.66,50.67,50.56,50.67,17
20151001|2015-07-21 04:00,21,50.76,50.79,50.76,50.79,2
20151001|2015-07-21 04:30,21,50.83,50.84,50.76,50.76,8
20151001|2015-07-21 05:00,21,50.76,50.86,50.76,50.86,13
20151001|2015-07-21 05:30,21,50.85,50.87,50.85,50.86,5
20151001|2015-07-21 06:30,21,50.9,50.9,50.85,50.85,9
20151001|2015-07-21 07:00,21,50.86,50.89,50.86,50.86,7
20151001|2015-07-21 07:30,21,50.96,51.1,50.96,51.06,23
20151001|2015-07-21 08:00,21,51.08,51.21,51.08,51.11,12
20151001|2015-07-21 08:30,21,51.28,51.66,51.25,51.66,114
20151001|2015-07-21 09:00,21,51.76,51.81,51.48,51.49,42
20151001|2015-07-21 09:30,21,51.39,51.62,51.32,51.44,32
20151001|2015-07-21 10:00,21,51.44,51.44,51.15,51.26,51
20151001|2015-07-21 10:30,21,51.24,51.35,51.12,51.13,32
20151001|2015-07-21 11:00,21,51.11,51.22,51.11,51.22,32
20151001|2015-07-21 11:30,21,51.24,51.33,51.13,51.3,46
20151001|2015-07-21 12:00,21,51.24,51.24,50.99,51.08,30
20151001|2015-07-21 12:30,21,50.96,51.02,50.93,51.02,7
20151001|2015-07-21 13:00,21,51.11,51.34,51.05,51.32,423
20151001|2015-07-21 13:30,21,51.34,51.34,51.25,51.28,4
20151001|2015-07-21 14:30,21,51.27,51.37,51.27,51.36,8
20151001|2015-07-21 15:00,21,51.31,51.31,51.29,51.29,11
20151001|2015-07-21 15:30,21,51.2,51.21,51.17,51.2,12
20151001|2015-07-21 21:00,22,50.63,50.63,50.62,50.62,3
20151001|2015-07-21 21:30,22,50.62,50.62,50.6,50.6,10
20151001|2015-07-22 01:00,22,50.66,50.74,50.66,50.72,3
20151001|2015-07-22 01:30,22,50.72,50.72,50.72,50.72,2
20151001|2015-07-22 02:00,22,50.62,50.66,50.57,50.66,5
20151001|2015-07-22 02:30,22,50.61,50.61,50.57,50.6,5
20151001|2015-07-22 03:00,22,50.68,50.69,50.59,50.59,3
20151001|2015-07-22 03:30,22,50.61,50.62,50.61,50.62,3
20151001|2015-07-22 04:00,22,50.63,50.67,50.63,50.67,6
20151001|2015-07-22 04:30,22,50.76,50.81,50.76,50.81,2
20151001|2015-07-22 05:00,22,50.78,50.78,50.76,50.78,46
20151001|2015-07-22 06:00,22,50.78,50.79,50.78,50.79,2
20151001|2015-07-22 06:30,22,50.77,50.77,50.68,50.69,19
20151001|2015-07-22 07:00,22,50.61,50.71,50.56,50.71,56
20151001|2015-07-22 07:30,22,50.64,50.65,50.6,50.65,24
20151001|2015-07-22 08:00,22,50.65,50.8,50.65,50.68,33
20151001|2015-07-22 08:30,22,50.57,50.58,50.25,50.5,218
20151001|2015-07-22 09:00,22,50.52,50.52,50.32,50.47,88
20151001|2015-07-22 09:30,22,50.52,51.01,50.18,50.83,211
20151001|2015-07-22 10:00,22,50.87,50.87,50.67,50.83,27
20151001|2015-07-22 10:30,22,50.72,50.72,50.51,50.52,10
20151001|2015-07-22 11:00,22,50.43,50.44,50.32,50.35,20
20151001|2015-07-22 11:30,22,50.3,50.43,50.19,50.43,167
20151001|2015-07-22 12:00,22,50.45,50.5,50.35,50.5,16
20151001|2015-07-22 12:30,22,50.42,50.42,50.31,50.31,5
20151001|2015-07-22 13:00,22,50.26,50.26,49.56,49.75,129
20151001|2015-07-22 13:30,22,49.74,49.78,49.61,49.67,31
20151001|2015-07-22 14:00,22,49.63,49.65,49.6,49.65,5
20151001|2015-07-22 14:30,22,49.59,49.6,49.57,49.59,10
20151001|2015-07-22 15:00,22,49.65,49.65,49.65,49.65,15
20151001|2015-07-22 16:00,22,49.74,49.76,49.74,49.76,2
20151001|2015-07-22 19:30,23,49.74,49.74,49.71,49.71,5
20151001|2015-07-22 21:30,23,49.75,49.76,49.75,49.76,14
20151001|2015-07-22 22:30,23,49.8,49.8,49.8,49.8,7
20151001|2015-07-23 01:00,23,49.7,49.7,49.69,49.69,30
20151001|2015-07-23 01:30,23,49.72,49.73,49.72,49.73,3
20151001|2015-07-23 02:00,23,49.65,49.68,49.65,49.68,6
20151001|2015-07-23 02:30,23,49.92,49.92,49.83,49.88,4
20151001|2015-07-23 03:00,23,49.8,49.87,49.8,49.87,11
20151001|2015-07-23 03:30,23,49.86,49.99,49.8,49.99,48
20151001|2015-07-23 04:00,23,49.83,49.83,49.78,49.78,11
20151001|2015-07-23 05:00,23,49.79,49.79,49.63,49.63,3
20151001|2015-07-23 05:30,23,49.73,49.73,49.7,49.7,3
20151001|2015-07-23 06:00,23,49.73,49.73,49.67,49.67,4
20151001|2015-07-23 06:30,23,49.7,49.79,49.66,49.79,7
20151001|2015-07-23 07:00,23,49.81,49.91,49.81,49.91,14
20151001|2015-07-23 07:30,23,49.74,49.75,49.74,49.75,2
20151001|2015-07-23 08:00,23,49.86,50.03,49.8,49.92,57
20151001|2015-07-23 08:30,23,49.94,50.07,49.86,49.92,36
20151001|2015-07-23 09:00,23,49.94,50.01,49.81,49.82,38
20151001|2015-07-23 09:30,23,49.87,49.96,49.66,49.74,55
20151001|2015-07-23 10:00,23,49.73,49.73,49.39,49.62,73
20151001|2015-07-23 10:30,23,49.57,49.65,49.33,49.33,69
20151001|2015-07-23 11:00,23,49.33,49.48,49.33,49.4,26
20151001|2015-07-23 11:30,23,49.37,49.37,48.97,49.01,64
20151001|2015-07-23 12:00,23,49,49,48.74,48.84,98
20151001|2015-07-23 12:30,23,48.85,49.16,48.81,49.01,52
20151001|2015-07-23 13:00,23,48.97,48.98,48.78,48.88,71
20151001|2015-07-23 13:30,23,48.92,49,48.92,49,2
20151001|2015-07-23 14:00,23,49.12,49.31,49.12,49.27,94
20151001|2015-07-23 14:30,23,49.19,49.19,49.09,49.09,7
20151001|2015-07-23 15:00,23,49.08,49.24,49.08,49.24,13
20151001|2015-07-23 15:30,23,49.25,49.25,49.25,49.25,2
20151001|2015-07-23 20:30,24,49.29,49.29,49.29,49.29,1
20151001|2015-07-23 21:00,24,49.3,49.3,49.3,49.3,1
20151001|2015-07-23 22:00,24,49.18,49.19,49.18,49.19,2
20151001|2015-07-23 23:00,24,49.23,49.23,49.23,49.23,1
20151001|2015-07-23 23:30,24,49.12,49.12,49.12,49.12,1
20151001|2015-07-24 02:00,24,49.24,49.24,49.13,49.13,5
20151001|2015-07-24 02:30,24,49.1,49.1,49.09,49.09,40
20151001|2015-07-24 03:00,24,49.23,49.23,49.23,49.23,2
20151001|2015-07-24 03:30,24,49.12,49.2,49.12,49.14,49
20151001|2015-07-24 04:00,24,49.14,49.14,48.97,49.03,35
20151001|2015-07-24 04:30,24,48.98,49.06,48.98,49.06,5
20151001|2015-07-24 05:00,24,49.08,49.16,49.08,49.15,3
20151001|2015-07-24 06:00,24,49.16,49.16,49.16,49.16,1
20151001|2015-07-24 06:30,24,49.07,49.07,49.05,49.06,103
20151001|2015-07-24 07:00,24,49.11,49.11,49.11,49.11,1
20151001|2015-07-24 07:30,24,49.23,49.45,49.23,49.28,76
20151001|2015-07-24 08:00,24,49.3,49.34,49.16,49.16,61
20151001|2015-07-24 08:30,24,49.08,49.13,48.86,48.91,190
20151001|2015-07-24 09:00,24,48.92,49.08,48.79,48.79,34
20151001|2015-07-24 09:30,24,48.78,48.89,48.45,48.5,96
20151001|2015-07-24 10:00,24,48.6,48.91,48.6,48.7,46
20151001|2015-07-24 10:30,24,48.79,48.79,48.68,48.75,9
20151001|2015-07-24 11:00,24,48.58,48.58,48.39,48.51,59
20151001|2015-07-24 11:30,24,48.51,48.57,48.43,48.52,26
20151001|2015-07-24 12:00,24,48.56,48.56,48.22,48.41,87
20151001|2015-07-24 12:30,24,48.41,48.65,48.4,48.65,25
20151001|2015-07-24 13:00,24,48.73,48.77,48.57,48.61,38
20151001|2015-07-24 13:30,24,48.6,48.62,48.59,48.59,4
20151001|2015-07-24 14:00,24,48.5,48.51,48.5,48.51,2
20151001|2015-07-24 14:30,24,48.45,48.67,48.45,48.67,5
20151001|2015-07-24 15:00,24,48.65,48.65,48.65,48.65,6
20151001|2015-07-24 15:30,24,48.57,48.57,48.57,48.57,1
20151001|2015-07-26 22:30,27,48.5,48.5,48.5,48.5,1
20151001|2015-07-27 02:00,27,48.48,48.49,48.48,48.48,3
20151001|2015-07-27 02:30,27,48.47,48.47,48.47,48.47,2
20151001|2015-07-27 03:00,27,48.51,48.51,48.28,48.28,5
20151001|2015-07-27 03:30,27,48.47,48.48,48.47,48.48,5
20151001|2015-07-27 04:00,27,48.4,48.4,48.3,48.3,3
20151001|2015-07-27 04:30,27,48.35,48.35,48.33,48.33,3
20151001|2015-07-27 05:00,27,48.37,48.37,48.05,48.05,23
20151001|2015-07-27 05:30,27,48.03,48.03,47.93,47.99,21
20151001|2015-07-27 06:30,27,48.08,48.11,48.05,48.06,17
20151001|2015-07-27 07:30,27,47.99,47.99,47.69,47.88,42
20151001|2015-07-27 08:00,27,47.99,48.12,47.94,48.06,27
20151001|2015-07-27 08:30,27,48.01,48.01,47.8,47.91,11
20151001|2015-07-27 09:00,27,48,48.31,47.88,48.14,63
20151001|2015-07-27 09:30,27,48.26,48.26,47.96,47.98,34
20151001|2015-07-27 10:00,27,47.83,48.06,47.78,48.06,20
20151001|2015-07-27 10:30,27,48.06,48.11,47.93,47.95,38
20151001|2015-07-27 11:00,27,48.03,48.2,47.98,48.1,23
20151001|2015-07-27 11:30,27,48.07,48.08,47.95,48.01,45
20151001|2015-07-27 12:00,27,48.01,48.08,47.95,47.96,40
20151001|2015-07-27 12:30,27,47.94,48.27,47.94,48.15,94
20151001|2015-07-27 13:00,27,48.13,48.15,47.82,47.87,188
20151001|2015-07-27 13:30,27,47.9,47.92,47.77,47.81,46
20151001|2015-07-27 14:00,27,47.74,47.74,47.58,47.6,23
20151001|2015-07-27 14:30,27,47.58,47.58,47.5,47.52,35
20151001|2015-07-27 15:00,27,47.53,47.54,47.4,47.4,13
20151001|2015-07-27 16:00,27,47.49,47.6,47.38,47.6,7
20151001|2015-07-27 19:00,28,47.55,47.55,47.55,47.55,1
20151001|2015-07-27 20:00,28,47.5,47.5,47.5,47.5,4
20151001|2015-07-27 21:30,28,47.5,47.5,47.5,47.5,2
20151001|2015-07-28 00:30,28,47.64,47.64,47.64,47.64,1
20151001|2015-07-28 02:00,28,47.51,47.53,47.46,47.53,34
20151001|2015-07-28 02:30,28,47.51,47.51,47.14,47.14,4
20151001|2015-07-28 03:00,28,47.29,47.46,47.28,47.46,10
20151001|2015-07-28 03:30,28,47.46,47.46,47.46,47.46,1
20151001|2015-07-28 04:00,28,47.47,47.47,47.43,47.43,2
20151001|2015-07-28 05:00,28,47.51,47.51,47.45,47.45,4
20151001|2015-07-28 05:30,28,47.5,47.5,47.5,47.5,17
20151001|2015-07-28 06:00,28,47.5,47.5,47.5,47.5,42
20151001|2015-07-28 06:30,28,47.66,47.8,47.66,47.8,10
20151001|2015-07-28 07:00,28,47.78,48.03,47.75,48.02,101
20151001|2015-07-28 07:30,28,47.9,47.9,47.85,47.89,47
20151001|2015-07-28 08:00,28,47.83,47.92,47.68,47.89,80
20151001|2015-07-28 08:30,28,47.86,47.88,47.5,47.73,80
20151001|2015-07-28 09:00,28,47.76,47.85,47.53,47.81,103
20151001|2015-07-28 09:30,28,47.81,48.16,47.73,48.12,186
20151001|2015-07-28 10:00,28,48.14,48.69,48.14,48.68,295
20151001|2015-07-28 10:30,28,48.68,48.82,48.4,48.44,196
20151001|2015-07-28 11:00,28,48.48,48.66,48.45,48.55,82
20151001|2015-07-28 11:30,28,48.56,48.61,48.3,48.31,61
20151001|2015-07-28 12:00,28,48.35,48.62,48.35,48.43,119
20151001|2015-07-28 12:30,28,48.45,48.65,48.31,48.35,111
20151001|2015-07-28 13:00,28,48.37,48.72,48.32,48.45,57
20151001|2015-07-28 13:30,28,48.31,48.31,48.24,48.24,4
20151001|2015-07-28 14:00,28,48.17,48.17,48.17,48.17,1
20151001|2015-07-28 14:30,28,48.15,48.18,48.11,48.14,5
20151001|2015-07-28 15:00,28,48.17,48.17,48.11,48.11,15
20151001|2015-07-28 15:30,28,48.18,48.32,48.11,48.13,15
20151001|2015-07-28 17:00,28,48.17,48.17,48.17,48.17,2
20151001|2015-07-28 19:00,29,48.18,48.18,48.18,48.18,1
20151001|2015-07-28 19:30,29,48.31,48.31,48.31,48.31,1
20151001|2015-07-28 20:30,29,48.37,48.37,48.37,48.37,1
20151001|2015-07-28 22:30,29,48.25,48.25,48.25,48.25,1
20151001|2015-07-29 01:00,29,48.21,48.21,48.21,48.21,1
20151001|2015-07-29 02:00,29,48.25,48.27,47.96,47.98,15
20151001|2015-07-29 02:30,29,47.85,48.04,47.85,48.04,70
20151001|2015-07-29 03:00,29,47.92,47.92,47.9,47.92,3
20151001|2015-07-29 03:30,29,47.94,48.07,47.94,48.05,105
20151001|2015-07-29 04:00,29,48.2,48.35,48.2,48.27,22
20151001|2015-07-29 04:30,29,48.23,48.23,48.23,48.23,1
20151001|2015-07-29 06:30,29,48.06,48.06,48.06,48.06,1
20151001|2015-07-29 07:30,29,47.89,48.08,47.84,48.07,22
20151001|2015-07-29 08:00,29,48.01,48.21,47.95,48.03,76
20151001|2015-07-29 08:30,29,48.11,48.12,48,48.09,68
20151001|2015-07-29 09:00,29,48.09,48.17,48.01,48.16,83
20151001|2015-07-29 09:30,29,48.37,49.35,48.37,49.11,692
20151001|2015-07-29 10:00,29,49.11,49.9,49.1,49.82,443
20151001|2015-07-29 10:30,29,49.81,49.85,49.5,49.5,74
20151001|2015-07-29 11:00,29,49.58,49.58,49.31,49.45,58
20151001|2015-07-29 11:30,29,49.6,49.87,49.37,49.69,136
20151001|2015-07-29 12:00,29,49.64,49.78,49.53,49.55,56
20151001|2015-07-29 12:30,29,49.54,49.61,49.37,49.39,86
20151001|2015-07-29 13:00,29,49.77,49.78,48.96,49.15,82
20151001|2015-07-29 13:30,29,49.11,49.12,49.06,49.1,14
20151001|2015-07-29 14:00,29,49.04,49.14,49.04,49.14,12
20151001|2015-07-29 14:30,29,49.18,49.3,49.18,49.3,6
20151001|2015-07-29 15:00,29,49.26,49.26,49.19,49.19,4
20151001|2015-07-29 20:00,30,49.2,49.2,49.2,49.2,1
20151001|2015-07-29 20:30,30,49.29,49.29,49.27,49.27,15
20151001|2015-07-29 22:30,30,49.26,49.26,49.25,49.25,11
20151001|2015-07-29 23:00,30,49.25,49.25,49.25,49.25,3
20151001|2015-07-29 23:30,30,49.24,49.24,49.24,49.24,5
20151001|2015-07-30 01:00,30,49.04,49.04,49.04,49.04,2
20151001|2015-07-30 02:00,30,49.19,49.19,49.08,49.16,7
20151001|2015-07-30 02:30,30,49.23,49.31,49.23,49.26,21
20151001|2015-07-30 03:00,30,49.24,49.24,49.16,49.22,5
20151001|2015-07-30 04:30,30,49.26,49.55,49.26,49.53,39
20151001|2015-07-30 05:00,30,49.61,49.61,49.52,49.53,8
20151001|2015-07-30 05:30,30,49.59,49.65,49.59,49.65,2
20151001|2015-07-30 06:00,30,49.62,49.65,49.52,49.52,3
20151001|2015-07-30 06:30,30,49.51,49.51,49.38,49.39,6
20151001|2015-07-30 07:00,30,49.37,49.43,49.31,49.31,18
20151001|2015-07-30 07:30,30,49.26,49.58,49.26,49.58,18
20151001|2015-07-30 08:00,30,49.54,49.55,49.1,49.17,75
20151001|2015-07-30 08:30,30,49.16,49.16,48.95,49.09,52
20151001|2015-07-30 09:00,30,49.1,49.54,49,49.41,58
20151001|2015-07-30 09:30,30,49.49,49.63,49.29,49.29,12
20151001|2015-07-30 10:00,30,49.37,49.47,49.34,49.37,103
20151001|2015-07-30 10:30,30,49.36,49.41,49.29,49.4,25
20151001|2015-07-30 11:00,30,49.43,49.49,49.26,49.26,78
20151001|2015-07-30 11:30,30,49.16,49.26,49.16,49.23,6
20151001|2015-07-30 12:00,30,49.27,49.35,49.27,49.31,11
20151001|2015-07-30 12:30,30,49.1,49.1,48.84,48.86,27
20151001|2015-07-30 13:00,30,48.87,49.01,48.75,48.92,58
20151001|2015-07-30 13:30,30,48.92,48.99,48.92,48.97,7
20151001|2015-07-30 14:30,30,48.88,48.88,48.87,48.87,2
20151001|2015-07-30 15:00,30,48.78,48.78,48.78,48.78,6
20151001|2015-07-30 20:00,31,48.72,48.72,48.72,48.72,1
20151001|2015-07-30 23:00,31,48.63,48.63,48.6,48.6,10
20151001|2015-07-30 23:30,31,48.56,48.56,48.55,48.55,10
20151001|2015-07-31 01:00,31,48.57,48.57,48.56,48.56,5
20151001|2015-07-31 02:00,31,48.38,48.38,48.26,48.28,9
20151001|2015-07-31 02:30,31,48.29,48.38,48.21,48.35,7
20151001|2015-07-31 03:00,31,48.39,48.39,48.36,48.36,4
20151001|2015-07-31 03:30,31,48.26,48.31,48.03,48.03,28
20151001|2015-07-31 04:00,31,48.02,48.03,47.94,48.03,35
20151001|2015-07-31 04:30,31,47.93,47.94,47.79,47.93,18
20151001|2015-07-31 05:00,31,47.95,47.95,47.95,47.95,2
20151001|2015-07-31 05:30,31,47.99,48,47.99,48,3
20151001|2015-07-31 06:00,31,48,48.01,48,48.01,9
20151001|2015-07-31 06:30,31,48.12,48.12,47.96,47.96,21
20151001|2015-07-31 07:00,31,48.03,48.03,48.02,48.02,2
20151001|2015-07-31 07:30,31,48.26,48.42,48.17,48.24,33
20151001|2015-07-31 08:00,31,48.22,49.02,48.2,49,114
20151001|2015-07-31 08:30,31,48.95,48.95,48.5,48.63,36
20151001|2015-07-31 09:00,31,48.44,48.44,48.22,48.32,32
20151001|2015-07-31 09:30,31,48.18,48.27,48.11,48.2,45
20151001|2015-07-31 10:00,31,48.12,48.24,48.04,48.24,8
20151001|2015-07-31 10:30,31,48.11,48.15,47.95,47.98,51
20151001|2015-07-31 11:00,31,48.07,48.09,48.07,48.09,4
20151001|2015-07-31 11:30,31,48.03,48.03,47.85,47.85,21
20151001|2015-07-31 12:00,31,47.71,47.85,47.6,47.8,43
20151001|2015-07-31 12:30,31,47.78,47.89,47.55,47.83,82
20151001|2015-07-31 13:00,31,47.85,48.05,47.36,47.54,199
20151001|2015-07-31 13:30,31,47.53,47.53,47.24,47.27,27
20151001|2015-07-31 14:00,31,47.25,47.3,47.2,47.2,8
20151001|2015-07-31 14:30,31,47.14,47.3,47.14,47.3,4
20151001|2015-07-31 15:00,31,47.27,47.28,47.26,47.26,9
20151001|2015-07-31 15:30,31,47.14,47.14,47.14,47.14,1
20151001|2015-07-31 16:30,31,47.22,47.22,47.22,47.22,1
20151001|2015-08-02 17:00,3,47.31,47.35,46.8,47,15
20151001|2015-08-02 19:30,3,47.25,47.25,47.25,47.25,2
20151001|2015-08-02 20:00,3,47.25,47.25,47.25,47.25,5
20151001|2015-08-02 22:00,3,47.23,47.23,47.23,47.23,3
20151001|2015-08-02 22:30,3,47.3,47.3,47.3,47.3,5
20151001|2015-08-03 00:30,3,47.17,47.17,47.1,47.1,5
20151001|2015-08-03 01:00,3,47.04,47.04,47.04,47.04,6
20151001|2015-08-03 01:30,3,47.16,47.16,47.16,47.16,1
20151001|2015-08-03 02:00,3,47.16,47.16,47,47,2
20151001|2015-08-03 02:30,3,46.99,47.03,46.98,46.98,5
20151001|2015-08-03 03:00,3,47.06,47.06,46.67,46.7,32
20151001|2015-08-03 03:30,3,46.73,46.83,46.73,46.83,8
20151001|2015-08-03 04:00,3,46.79,46.81,46.77,46.77,4
20151001|2015-08-03 04:30,3,46.8,46.8,46.78,46.78,4
20151001|2015-08-03 05:00,3,46.82,46.82,46.82,46.82,1
20151001|2015-08-03 05:30,3,46.75,46.75,46.75,46.75,2
20151001|2015-08-03 06:00,3,46.83,46.89,46.83,46.87,8
20151001|2015-08-03 06:30,3,46.72,46.72,46.72,46.72,4
20151001|2015-08-03 07:00,3,46.79,46.82,46.76,46.76,13
20151001|2015-08-03 07:30,3,46.61,46.62,46.38,46.56,60
20151001|2015-08-03 08:00,3,46.62,46.77,46.32,46.41,122
20151001|2015-08-03 08:30,3,46.4,46.47,46.24,46.43,250
20151001|2015-08-03 09:00,3,46.49,46.59,46.3,46.46,25
20151001|2015-08-03 09:30,3,46.45,46.92,46.44,46.88,66
20151001|2015-08-03 10:00,3,46.81,46.81,46.33,46.33,97
20151001|2015-08-03 10:30,3,46.42,46.45,46.23,46.24,117
20151001|2015-08-03 11:00,3,46.27,46.27,45.67,45.73,259
20151001|2015-08-03 11:30,3,45.67,45.8,45.5,45.78,334
20151001|2015-08-03 12:00,3,45.77,45.85,45.63,45.72,310
20151001|2015-08-03 12:30,3,45.69,45.8,45.63,45.7,304
20151001|2015-08-03 13:00,3,45.73,45.89,45.51,45.61,351
20151001|2015-08-03 13:30,3,45.56,45.73,45.56,45.73,36
20151001|2015-08-03 14:00,3,45.72,45.73,45.7,45.73,4
20151001|2015-08-03 14:30,3,45.75,45.83,45.75,45.83,12
20151001|2015-08-03 15:00,3,45.79,45.79,45.77,45.79,21
20151001|2015-08-03 23:30,4,45.9,45.9,45.87,45.87,5
20151001|2015-08-04 00:30,4,45.93,45.94,45.93,45.94,4
20151001|2015-08-04 01:00,4,45.98,45.98,45.98,45.98,1
20151001|2015-08-04 01:30,4,46.06,46.06,46,46,4
20151001|2015-08-04 02:00,4,45.96,46.11,45.96,46.11,7
20151001|2015-08-04 03:00,4,46.13,46.36,46.13,46.31,26
20151001|2015-08-04 03:30,4,46.13,46.13,46.13,46.13,1
20151001|2015-08-04 04:00,4,46.05,46.2,45.99,46.2,13
20151001|2015-08-04 04:30,4,46.2,46.42,46.2,46.42,26
20151001|2015-08-04 05:00,4,46.33,46.36,46.3,46.3,75
20151001|2015-08-04 05:30,4,46.26,46.26,46.26,46.26,1
20151001|2015-08-04 06:00,4,46.18,46.18,46.18,46.18,2
20151001|2015-08-04 06:30,4,46.27,46.27,46.27,46.27,5
20151001|2015-08-04 07:00,4,46.35,46.35,46.28,46.28,14
20151001|2015-08-04 07:30,4,46.38,46.52,46.29,46.31,57
20151001|2015-08-04 08:00,4,46.34,46.34,46.05,46.17,27
20151001|2015-08-04 08:30,4,46.23,46.57,46.23,46.57,39
20151001|2015-08-04 09:00,4,46.46,46.51,46.22,46.29,181
20151001|2015-08-04 09:30,4,46.18,46.42,46.18,46.37,10
20151001|2015-08-04 10:00,4,46.47,46.59,46.39,46.4,39
20151001|2015-08-04 10:30,4,46.48,46.51,46.37,46.4,73
20151001|2015-08-04 11:00,4,46.39,46.39,46.36,46.36,7
20151001|2015-08-04 11:30,4,46.37,46.4,46.3,46.32,9
20151001|2015-08-04 12:00,4,46.28,46.31,46.24,46.29,11
20151001|2015-08-04 12:30,4,46.26,46.26,46.04,46.19,26
20151001|2015-08-04 13:00,4,46.09,46.15,45.83,46.15,334
20151001|2015-08-04 13:30,4,46.13,46.23,46.1,46.19,17
20151001|2015-08-04 14:30,4,46.13,46.22,46.13,46.22,48
20151001|2015-08-04 15:00,4,46.2,46.21,46.2,46.2,6
20151001|2015-08-04 15:30,4,46.34,46.34,46.34,46.34,1
20151001|2015-08-04 19:00,5,46.31,46.31,46.31,46.31,1
20151001|2015-08-04 20:00,5,46.26,46.26,46.24,46.24,3
20151001|2015-08-04 20:30,5,46.26,46.26,46.26,46.26,1
20151001|2015-08-04 21:00,5,46.3,46.3,46.3,46.3,1
20151001|2015-08-04 21:30,5,46.35,46.37,46.35,46.37,2
20151001|2015-08-04 22:00,5,46.41,46.44,46.41,46.44,3
20151001|2015-08-04 22:30,5,46.33,46.34,46.33,46.34,2
20151001|2015-08-04 23:00,5,46.44,46.44,46.42,46.42,4
20151001|2015-08-04 23:30,5,46.42,46.43,46.42,46.43,4
20151001|2015-08-05 00:30,5,46.44,46.44,46.44,46.44,1
20151001|2015-08-05 01:00,5,46.48,46.69,46.48,46.69,11
20151001|2015-08-05 01:30,5,46.69,46.7,46.64,46.64,7
20151001|2015-08-05 02:00,5,46.57,46.64,46.54,46.58,22
20151001|2015-08-05 02:30,5,46.57,46.62,46.54,46.55,23
20151001|2015-08-05 03:00,5,46.54,46.54,46.42,46.44,43
20151001|2015-08-05 03:30,5,46.36,46.36,46.24,46.31,42
20151001|2015-08-05 04:00,5,46.31,46.34,46.19,46.23,22
20151001|2015-08-05 04:30,5,46.23,46.35,46.23,46.32,24
20151001|2015-08-05 05:00,5,46.35,46.39,46.27,46.39,17
20151001|2015-08-05 05:30,5,46.4,46.46,46.4,46.44,12
20151001|2015-08-05 06:00,5,46.39,46.39,46.36,46.36,5
20151001|2015-08-05 06:30,5,46.38,46.39,46.32,46.39,13
20151001|2015-08-05 07:00,5,46.42,46.61,46.38,46.61,13
20151001|2015-08-05 07:30,5,46.66,46.8,46.6,46.75,20
20151001|2015-08-05 08:00,5,46.62,46.62,46.46,46.5,14
20151001|2015-08-05 08:30,5,46.57,46.89,46.57,46.63,50
20151001|2015-08-05 09:00,5,46.61,46.75,46.47,46.72,33
20151001|2015-08-05 09:30,5,46.82,47.06,46.12,46.12,151
20151001|2015-08-05 10:00,5,46.09,46.19,46.01,46.15,64
20151001|2015-08-05 10:30,5,46.14,46.14,45.4,45.63,462
20151001|2015-08-05 11:00,5,45.56,45.58,45.28,45.49,104
20151001|2015-08-05 11:30,5,45.46,45.46,45.24,45.37,43
20151001|2015-08-05 12:00,5,45.44,45.46,45.35,45.44,25
20151001|2015-08-05 12:30,5,45.43,45.73,45.39,45.51,83
20151001|2015-08-05 13:00,5,45.49,45.64,45.36,45.49,67
20151001|2015-08-05 13:30,5,45.52,45.52,45.51,45.51,2
20151001|2015-08-05 14:30,5,45.62,45.62,45.59,45.59,4
20151001|2015-08-05 15:00,5,45.53,45.53,45.53,45.53,1
20151001|2015-08-05 15:30,5,45.52,45.52,45.52,45.52,2
20151001|2015-08-06 01:00,6,45.54,45.54,45.28,45.28,6
20151001|2015-08-06 02:00,6,45.47,45.47,45.32,45.32,20
20151001|2015-08-06 02:30,6,45.36,45.37,45.3,45.3,15
20151001|2015-08-06 03:00,6,45.36,45.4,45.36,45.4,2
20151001|2015-08-06 03:30,6,45.34,45.34,45.34,45.34,2
20151001|2015-08-06 04:30,6,45.29,45.29,45.29,45.29,2
20151001|2015-08-06 05:00,6,45.29,45.34,45.29,45.34,3
20151001|2015-08-06 05:30,6,45.22,45.23,45.04,45.18,15
20151001|2015-08-06 06:00,6,45.13,45.23,45.13,45.23,6
20151001|2015-08-06 06:30,6,45.25,45.25,45.2,45.22,3
20151001|2015-08-06 07:00,6,45.07,45.08,45.02,45.08,24
20151001|2015-08-06 07:30,6,45,45.16,44.95,45.14,62
20151001|2015-08-06 08:00,6,45.11,45.13,44.9,45.13,48
20151001|2015-08-06 08:30,6,45.14,45.14,44.98,45.03,26
20151001|2015-08-06 09:00,6,44.98,44.98,44.73,44.73,73
20151001|2015-08-06 09:30,6,44.83,45,44.81,44.9,56
20151001|2015-08-06 10:00,6,44.85,44.91,44.68,44.68,93
20151001|2015-08-06 10:30,6,44.65,44.78,44.63,44.73,44
20151001|2015-08-06 11:00,6,44.74,44.78,44.65,44.73,24
20151001|2015-08-06 11:30,6,44.71,44.92,44.7,44.9,27
20151001|2015-08-06 12:00,6,44.9,45.25,44.88,45.09,67
20151001|2015-08-06 12:30,6,45.08,45.08,44.91,44.91,17
20151001|2015-08-06 13:00,6,44.82,45.12,44.74,45.1,38
20151001|2015-08-06 13:30,6,45.15,45.17,45.03,45.03,37
20151001|2015-08-06 14:00,6,45.16,45.16,45.07,45.07,4
20151001|2015-08-06 14:30,6,45.08,45.15,45.08,45.15,10
20151001|2015-08-06 15:00,6,45.18,45.18,45.14,45.14,9
20151001|2015-08-06 23:00,7,45.35,45.35,45.35,45.35,2
20151001|2015-08-07 01:30,7,45.16,45.16,45.16,45.16,2
20151001|2015-08-07 02:00,7,45.36,45.52,45.36,45.49,11
20151001|2015-08-07 02:30,7,45.55,45.56,45.5,45.5,7
20151001|2015-08-07 03:00,7,45.47,45.47,45.4,45.4,3
20151001|2015-08-07 04:00,7,45.34,45.34,45.25,45.25,8
20151001|2015-08-07 04:30,7,45.17,45.17,45.17,45.17,1
20151001|2015-08-07 05:00,7,45.12,45.14,45.06,45.06,25
20151001|2015-08-07 06:00,7,45.14,45.14,45,45.06,79
20151001|2015-08-07 06:30,7,45.06,45.06,45.06,45.06,2
20151001|2015-08-07 07:00,7,45.01,45.16,45,45.14,4
20151001|2015-08-07 07:30,7,44.84,44.99,44.74,44.74,42
20151001|2015-08-07 08:00,7,44.86,44.86,44.52,44.71,46
20151001|2015-08-07 08:30,7,44.73,44.86,44.62,44.62,27
20151001|2015-08-07 09:00,7,44.62,44.62,44.4,44.4,66
20151001|2015-08-07 09:30,7,44.7,44.73,44.7,44.73,6
20151001|2015-08-07 10:00,7,44.71,44.8,44.55,44.57,34
20151001|2015-08-07 10:30,7,44.61,44.75,44.59,44.74,14
20151001|2015-08-07 11:00,7,44.68,44.7,44.62,44.66,18
20151001|2015-08-07 11:30,7,44.65,44.7,44.53,44.58,16
20151001|2015-08-07 12:00,7,44.48,44.48,44.46,44.46,32
20151001|2015-08-07 12:30,7,44.51,44.64,44.51,44.64,17
20151001|2015-08-07 13:00,7,44.51,44.51,44.3,44.37,60
20151001|2015-08-07 13:30,7,44.39,44.39,44.35,44.35,2
20151001|2015-08-07 14:00,7,44.33,44.33,44.2,44.29,29
20151001|2015-08-07 14:30,7,44.3,44.33,44.29,44.33,9
20151001|2015-08-07 15:00,7,44.3,44.3,44.29,44.3,14
20151001|2015-08-07 15:30,7,44.26,44.26,44.26,44.26,1
20151001|2015-08-07 16:00,7,44.3,44.3,44.26,44.29,11
20151001|2015-08-07 16:30,7,44.18,44.36,44.18,44.36,4
20151001|2015-08-09 17:00,10,44.19,44.2,43.97,43.97,7
20151001|2015-08-09 18:00,10,44.08,44.1,44.08,44.1,7
20151001|2015-08-09 19:30,10,44.18,44.19,44.18,44.19,2
20151001|2015-08-09 20:30,10,44.17,44.17,44.17,44.17,2
20151001|2015-08-09 21:00,10,44.16,44.16,44.1,44.1,2
20151001|2015-08-09 21:30,10,44.1,44.1,44.1,44.1,1
20151001|2015-08-09 22:30,10,44.1,44.1,44.09,44.09,2
20151001|2015-08-10 01:00,10,44.15,44.15,44.13,44.13,3
20151001|2015-08-10 01:30,10,44.2,44.2,44.12,44.12,3
20151001|2015-08-10 02:00,10,44.17,44.24,44.17,44.23,8
20151001|2015-08-10 02:30,10,44.32,44.35,44.32,44.35,8
20151001|2015-08-10 03:00,10,44.33,44.34,44.33,44.34,11
20151001|2015-08-10 03:30,10,44.26,44.26,44.18,44.25,4
20151001|2015-08-10 04:00,10,44.28,44.28,44.28,44.28,10
20151001|2015-08-10 04:30,10,44.29,44.29,44.28,44.28,3
20151001|2015-08-10 05:00,10,44.31,44.45,44.3,44.4,20
20151001|2015-08-10 05:30,10,44.41,44.46,44.41,44.46,7
20151001|2015-08-10 06:00,10,44.4,44.64,44.36,44.64,19
20151001|2015-08-10 06:30,10,44.55,44.57,44.54,44.54,9
20151001|2015-08-10 07:00,10,44.61,44.78,44.58,44.76,22
20151001|2015-08-10 07:30,10,44.65,44.65,44.53,44.53,28
20151001|2015-08-10 08:00,10,44.48,44.48,44.19,44.19,38
20151001|2015-08-10 08:30,10,44.26,44.62,44.13,44.57,170
20151001|2015-08-10 09:00,10,44.51,45.14,44.45,45.08,179
20151001|2015-08-10 09:30,10,45.1,45.27,45.04,45.27,62
20151001|2015-08-10 10:00,10,45.37,45.4,44.96,44.96,120
20151001|2015-08-10 10:30,10,45.01,45.29,44.99,45.2,56
20151001|2015-08-10 11:00,10,45.08,45.43,45.04,45.17,54
20151001|2015-08-10 11:30,10,45.17,45.43,45.17,45.35,23
20151001|2015-08-10 12:00,10,45.44,45.5,45.26,45.42,88
20151001|2015-08-10 12:30,10,45.36,45.43,45.25,45.32,102
20151001|2015-08-10 13:00,10,45.33,45.67,45.33,45.65,102
20151001|2015-08-10 13:30,10,45.67,45.67,45.41,45.43,52
20151001|2015-08-10 14:00,10,45.45,45.46,45.42,45.46,12
20151001|2015-08-10 14:30,10,45.45,45.46,45.43,45.43,4
20151001|2015-08-10 15:00,10,45.48,45.48,45.48,45.48,19
20151001|2015-08-10 15:30,10,45.45,45.45,45.45,45.45,5
20151001|2015-08-10 16:00,10,45.5,45.5,45.5,45.5,2
20151001|2015-08-10 16:30,10,45.39,45.39,45.39,45.39,1
20151001|2015-08-10 19:00,11,45.41,45.42,45.41,45.42,2
20151001|2015-08-10 20:00,11,45.45,45.45,45.45,45.45,5
20151001|2015-08-10 20:30,11,45.28,45.28,45.27,45.27,3
20151001|2015-08-10 21:00,11,45.3,45.3,45.23,45.23,6
20151001|2015-08-10 21:30,11,45.22,45.22,45.17,45.17,7
20151001|2015-08-10 22:00,11,45.24,45.24,45.24,45.24,1
20151001|2015-08-10 22:30,11,45.34,45.34,45.34,45.34,5
20151001|2015-08-11 01:30,11,45.19,45.19,45.16,45.17,4
20151001|2015-08-11 02:00,11,45.17,45.21,45.17,45.21,14
20151001|2015-08-11 02:30,11,45.22,45.3,45.18,45.3,11
20151001|2015-08-11 03:00,11,45.39,45.97,45.39,45.64,69
20151001|2015-08-11 03:30,11,45.58,45.62,45.42,45.45,21
20151001|2015-08-11 04:00,11,45.44,45.47,45.41,45.45,4
20151001|2015-08-11 04:30,11,45.26,45.26,45.04,45.04,33
20151001|2015-08-11 05:00,11,45,45.07,44.86,44.9,28
20151001|2015-08-11 05:30,11,44.99,45.02,44.97,44.97,14
20151001|2015-08-11 06:00,11,44.86,44.86,44.86,44.86,1
20151001|2015-08-11 06:30,11,44.91,44.92,44.8,44.8,12
20151001|2015-08-11 07:00,11,44.75,44.8,44.6,44.75,26
20151001|2015-08-11 07:30,11,44.72,44.72,44.46,44.47,60
20151001|2015-08-11 08:00,11,44.49,44.53,44.15,44.15,111
20151001|2015-08-11 08:30,11,44.18,44.35,43.98,43.99,214
20151001|2015-08-11 09:00,11,44.06,44.23,44.01,44.09,123
20151001|2015-08-11 09:30,11,44.01,44.12,43.8,43.92,308
20151001|2015-08-11 10:00,11,43.87,44.02,43.79,43.81,371
20151001|2015-08-11 10:30,11,43.85,44.04,43.85,43.89,61
20151001|2015-08-11 11:00,11,43.93,44.02,43.89,43.9,51
20151001|2015-08-11 11:30,11,43.94,44.02,43.94,44.02,142
20151001|2015-08-11 12:00,11,44,44,43.79,43.79,185
20151001|2015-08-11 12:30,11,43.82,43.93,43.68,43.68,151
20151001|2015-08-11 13:00,11,43.72,43.9,43.55,43.88,180
20151001|2015-08-11 13:30,11,43.89,43.95,43.83,43.95,31
20151001|2015-08-11 14:00,11,43.9,44.07,43.89,44.07,40
20151001|2015-08-11 14:30,11,44.06,44.22,44.05,44.19,24
20151001|2015-08-11 15:00,11,44.2,44.2,44.03,44.11,23
20151001|2015-08-11 15:30,11,43.99,43.99,43.68,43.9,53
20151001|2015-08-11 16:00,11,44.05,44.05,44.05,44.05,1
20151001|2015-08-11 16:30,11,44.06,44.1,44.06,44.1,7
20151001|2015-08-11 19:00,12,44.16,44.35,44.16,44.35,4
20151001|2015-08-11 20:00,12,44.17,44.17,43.76,43.76,5
20151001|2015-08-11 20:30,12,43.79,43.86,43.79,43.86,7
20151001|2015-08-11 21:30,12,43.78,43.78,43.78,43.78,5
20151001|2015-08-11 22:00,12,43.7,43.7,43.7,43.7,1
20151001|2015-08-11 22:30,12,43.68,43.68,43.67,43.68,7
20151001|2015-08-11 23:00,12,43.66,43.66,43.6,43.6,72
20151001|2015-08-11 23:30,12,43.56,43.66,43.56,43.66,3
20151001|2015-08-12 00:00,12,43.66,43.76,43.65,43.76,150
20151001|2015-08-12 00:30,12,43.72,43.72,43.72,43.72,1
20151001|2015-08-12 01:00,12,43.75,43.75,43.72,43.72,4
20151001|2015-08-12 01:30,12,43.83,43.83,43.71,43.71,5
20151001|2015-08-12 02:00,12,43.62,43.7,43.61,43.7,35
20151001|2015-08-12 02:30,12,43.89,44.1,43.89,44.1,15
20151001|2015-08-12 03:00,12,44.18,44.25,44.11,44.11,8
20151001|2015-08-12 03:30,12,43.95,44.12,43.95,44.12,32
20151001|2015-08-12 04:00,12,44.15,44.17,44.09,44.14,24
20151001|2015-08-12 04:30,12,44.25,44.45,44.25,44.34,26
20151001|2015-08-12 05:00,12,44.34,44.37,44.34,44.35,7
20151001|2015-08-12 05:30,12,44.5,44.63,44.5,44.53,29
20151001|2015-08-12 06:00,12,44.54,44.54,44.36,44.36,16
20151001|2015-08-12 06:30,12,44.4,44.4,44.01,44.07,26
20151001|2015-08-12 07:00,12,44.22,44.24,44.18,44.24,4
20151001|2015-08-12 07:30,12,44.47,44.48,44.4,44.41,18
20151001|2015-08-12 08:00,12,44.29,44.45,44.05,44.25,88
20151001|2015-08-12 08:30,12,44.27,44.42,44.27,44.4,57
20151001|2015-08-12 09:00,12,44.35,44.35,44.11,44.18,130
20151001|2015-08-12 09:30,12,44.22,44.39,43.86,44.32,273
20151001|2015-08-12 10:00,12,44.28,44.34,43.74,43.86,282
20151001|2015-08-12 10:30,12,43.79,43.95,43.61,43.82,114
20151001|2015-08-12 11:00,12,43.79,43.88,43.62,43.83,211
20151001|2015-08-12 11:30,12,43.82,43.97,43.78,43.89,263
20151001|2015-08-12 12:00,12,43.85,44.09,43.82,44.04,88
20151001|2015-08-12 12:30,12,44.06,44.07,43.88,43.99,37
20151001|2015-08-12 13:00,12,43.95,44.32,43.94,43.94,243
20151001|2015-08-12 13:30,12,43.94,44.04,43.93,44.02,22
20151001|2015-08-12 14:00,12,44.05,44.07,44,44.07,7
20151001|2015-08-12 14:30,12,44.06,44.1,44.06,44.09,12
20151001|2015-08-12 15:00,12,44.02,44.06,44.02,44.03,14
20151001|2015-08-12 15:30,12,44.07,44.08,44.07,44.08,11
20151001|2015-08-12 16:00,12,44.02,44.02,44.02,44.02,18
20151001|2015-08-12 22:30,13,44.02,44.02,44.02,44.02,1
20151001|2015-08-12 23:00,13,44.15,44.15,44.15,44.15,1
20151001|2015-08-12 23:30,13,44.1,44.1,44.1,44.1,1
20151001|2015-08-13 00:30,13,44.14,44.22,44.14,44.22,3
20151001|2015-08-13 01:00,13,44.26,44.26,44.26,44.26,1
20151001|2015-08-13 01:30,13,44.25,44.29,44.21,44.21,5
20151001|2015-08-13 02:00,13,44.27,44.37,44.2,44.37,41
20151001|2015-08-13 02:30,13,44.36,44.48,44.31,44.33,70
20151001|2015-08-13 03:00,13,44.2,44.3,44.2,44.22,56
20151001|2015-08-13 03:30,13,44.22,44.3,44.21,44.3,9
20151001|2015-08-13 04:00,13,44.25,44.28,44.16,44.16,36
20151001|2015-08-13 04:30,13,44.14,44.14,44.13,44.13,5
20151001|2015-08-13 05:00,13,44.15,44.21,44.15,44.21,3
20151001|2015-08-13 05:30,13,44.19,44.2,44.11,44.14,9
20151001|2015-08-13 06:00,13,44.06,44.1,43.85,43.93,33
20151001|2015-08-13 06:30,13,43.89,43.89,43.77,43.86,42
20151001|2015-08-13 07:00,13,43.88,43.92,43.77,43.78,16
20151001|2015-08-13 07:30,13,43.76,43.76,43.51,43.62,73
20151001|2015-08-13 08:00,13,43.62,43.69,43.53,43.53,132
20151001|2015-08-13 08:30,13,43.55,43.55,43.2,43.25,356
20151001|2015-08-13 09:00,13,43.26,43.26,42.9,42.9,413
20151001|2015-08-13 09:30,13,42.92,43.08,42.84,42.9,157
20151001|2015-08-13 10:00,13,42.81,43.07,42.8,43.05,231
20151001|2015-08-13 10:30,13,43.01,43.11,42.86,42.92,172
20151001|2015-08-13 11:00,13,42.94,42.99,42.89,42.97,126
20151001|2015-08-13 11:30,13,42.95,43.03,42.82,42.98,231
20151001|2015-08-13 12:00,13,42.95,43.1,42.9,42.94,97
20151001|2015-08-13 12:30,13,42.91,42.91,42.68,42.85,153
20151001|2015-08-13 13:00,13,42.76,43,42.7,42.98,128
20151001|2015-08-13 13:30,13,42.96,43.04,42.93,42.95,36
20151001|2015-08-13 14:00,13,42.95,42.96,42.91,42.91,79
20151001|2015-08-13 14:30,13,42.89,42.99,42.85,42.99,12
20151001|2015-08-13 15:00,13,42.97,42.99,42.96,42.99,24
20151001|2015-08-13 16:00,13,43.01,43.02,43.01,43.02,2
20151001|2015-08-13 19:00,14,42.75,42.93,42.75,42.91,5
20151001|2015-08-13 20:00,14,42.8,42.8,42.8,42.8,1
20151001|2015-08-13 21:00,14,42.83,42.83,42.83,42.83,1
20151001|2015-08-13 22:00,14,42.8,42.81,42.8,42.8,101
20151001|2015-08-13 23:00,14,42.74,42.74,42.74,42.74,2
20151001|2015-08-13 23:30,14,42.7,42.76,42.7,42.76,2
20151001|2015-08-14 00:00,14,42.78,42.78,42.78,42.78,1
20151001|2015-08-14 00:30,14,42.79,42.81,42.79,42.81,24
20151001|2015-08-14 01:00,14,42.84,42.84,42.74,42.83,59
20151001|2015-08-14 01:30,14,42.8,42.87,42.8,42.87,2
20151001|2015-08-14 02:00,14,42.88,42.97,42.88,42.92,43
20151001|2015-08-14 02:30,14,42.96,42.96,42.74,42.74,82
20151001|2015-08-14 03:00,14,42.83,42.85,42.69,42.74,12
20151001|2015-08-14 03:30,14,42.66,42.72,42.66,42.72,27
20151001|2015-08-14 04:00,14,42.73,42.81,42.73,42.78,10
20151001|2015-08-14 04:30,14,42.77,42.82,42.73,42.75,21
20151001|2015-08-14 05:30,14,42.83,42.88,42.83,42.88,9
20151001|2015-08-14 06:00,14,42.85,43.05,42.83,43.02,54
20151001|2015-08-14 06:30,14,43.05,43.14,42.94,43.12,41
20151001|2015-08-14 07:00,14,43.12,43.19,42.9,43,128
20151001|2015-08-14 07:30,14,42.94,43.11,42.79,43.07,194
20151001|2015-08-14 08:00,14,43.12,43.3,42.95,43.26,246
20151001|2015-08-14 08:30,14,43.26,43.53,43.25,43.26,349
20151001|2015-08-14 09:00,14,43.28,43.32,43.14,43.22,239
20151001|2015-08-14 09:30,14,43.25,43.31,42.9,42.93,130
20151001|2015-08-14 10:00,14,42.94,43.05,42.88,43,307
20151001|2015-08-14 10:30,14,43,43.18,42.9,42.99,248
20151001|2015-08-14 11:00,14,43,43.35,43,43.23,115
20151001|2015-08-14 11:30,14,43.22,43.22,43.09,43.1,29
20151001|2015-08-14 12:00,14,43.17,43.22,43.14,43.18,68
20151001|2015-08-14 12:30,14,43.17,43.34,43.14,43.32,294
20151001|2015-08-14 13:00,14,43.31,43.38,43.08,43.08,466
20151001|2015-08-14 13:30,14,43.08,43.08,42.77,42.9,665
20151001|2015-08-14 14:00,14,42.9,42.96,42.89,42.91,98
20151001|2015-08-14 14:30,14,42.88,42.88,42.66,42.67,68
20151001|2015-08-14 15:00,14,42.73,42.77,42.73,42.74,16
20151001|2015-08-14 15:30,14,42.77,42.78,42.77,42.78,2
20151001|2015-08-16 17:00,17,42.7,42.71,42.7,42.7,11
20151001|2015-08-16 17:30,17,42.66,42.66,42.66,42.66,1
20151001|2015-08-16 19:00,17,42.66,42.66,42.59,42.59,8
20151001|2015-08-16 19:30,17,42.67,42.67,42.64,42.64,2
20151001|2015-08-16 20:00,17,42.63,42.63,42.63,42.63,1
20151001|2015-08-16 20:30,17,42.6,42.6,42.5,42.5,73
20151001|2015-08-16 21:00,17,42.55,42.55,42.53,42.53,3
20151001|2015-08-16 21:30,17,42.55,42.58,42.54,42.54,53
20151001|2015-08-16 22:00,17,42.53,42.53,42.47,42.52,7
20151001|2015-08-16 22:30,17,42.5,42.52,42.5,42.52,3
20151001|2015-08-16 23:30,17,42.56,42.62,42.56,42.62,8
20151001|2015-08-17 00:00,17,42.6,42.6,42.6,42.6,1
20151001|2015-08-17 00:30,17,42.61,42.61,42.58,42.58,8
20151001|2015-08-17 01:00,17,42.58,42.6,42.52,42.58,11
20151001|2015-08-17 01:30,17,42.63,42.68,42.61,42.68,8
20151001|2015-08-17 02:00,17,42.66,42.66,42.51,42.52,83
20151001|2015-08-17 02:30,17,42.5,42.54,42.26,42.39,120
20151001|2015-08-17 03:00,17,42.41,42.47,42.34,42.43,230
20151001|2015-08-17 03:30,17,42.43,42.47,42.42,42.46,55
20151001|2015-08-17 04:00,17,42.45,42.57,42.42,42.57,55
20151001|2015-08-17 04:30,17,42.55,42.75,42.55,42.7,90
20151001|2015-08-17 05:00,17,42.71,42.79,42.67,42.76,84
20151001|2015-08-17 05:30,17,42.78,42.81,42.62,42.62,183
20151001|2015-08-17 06:00,17,42.49,42.52,42.37,42.5,47
20151001|2015-08-17 06:30,17,42.52,42.57,42.48,42.55,54
20151001|2015-08-17 07:00,17,42.56,42.56,42.38,42.46,294
20151001|2015-08-17 07:30,17,42.46,42.58,42.44,42.48,556
20151001|2015-08-17 08:00,17,42.5,42.93,42.36,42.89,434
20151001|2015-08-17 08:30,17,42.89,42.89,42.64,42.75,438
20151001|2015-08-17 09:00,17,42.68,42.76,42.55,42.76,325
20151001|2015-08-17 09:30,17,42.76,42.9,42.61,42.86,289
20151001|2015-08-17 10:00,17,42.85,43.21,42.72,43.07,667
20151001|2015-08-17 10:30,17,43.05,43.18,43.01,43.03,346
20151001|2015-08-17 11:00,17,43.05,43.06,42.75,42.86,269
20151001|2015-08-17 11:30,17,42.86,42.96,42.75,42.88,169
20151001|2015-08-17 12:00,17,42.89,43.02,42.8,42.98,111
20151001|2015-08-17 12:30,17,43,43.02,42.84,43.02,149
20151001|2015-08-17 13:00,17,43.03,43.16,42.31,42.35,729
20151001|2015-08-17 13:30,17,42.33,42.5,42.29,42.49,208
20151001|2015-08-17 14:00,17,42.47,42.5,42.42,42.44,47
20151001|2015-08-17 14:30,17,42.4,42.47,42.39,42.41,66
20151001|2015-08-17 15:00,17,42.41,42.42,42.38,42.39,13
20151001|2015-08-17 15:30,17,42.39,42.43,42.39,42.43,36
20151001|2015-08-17 16:30,17,42.33,42.33,42.33,42.33,1
20151001|2015-08-17 19:00,18,42.33,42.37,42.33,42.33,5
20151001|2015-08-17 20:30,18,42.39,42.39,42.39,42.39,5
20151001|2015-08-17 21:30,18,42.33,42.36,42.33,42.36,31
20151001|2015-08-17 22:00,18,42.32,42.32,42.32,42.32,18
20151001|2015-08-17 22:30,18,42.33,42.33,42.3,42.31,27
20151001|2015-08-17 23:00,18,42.31,42.31,42.26,42.29,17
20151001|2015-08-17 23:30,18,42.29,42.33,42.29,42.32,5
20151001|2015-08-18 00:30,18,42.3,42.3,42.23,42.23,5
20151001|2015-08-18 01:00,18,42.28,42.28,42.19,42.23,19
20151001|2015-08-18 01:30,18,42.21,42.25,42.04,42.04,178
20151001|2015-08-18 02:00,18,42.09,42.14,42.03,42.04,374
20151001|2015-08-18 02:30,18,42.04,42.14,42.01,42.14,344
20151001|2015-08-18 03:00,18,42.13,42.13,41.94,41.98,139
20151001|2015-08-18 03:30,18,41.99,42.08,41.97,42.07,138
20151001|2015-08-18 04:00,18,42.11,42.26,42.05,42.18,95
20151001|2015-08-18 04:30,18,42.19,42.23,42.17,42.17,35
20151001|2015-08-18 05:00,18,42.15,42.18,42.11,42.11,18
20151001|2015-08-18 05:30,18,42.18,42.21,42.18,42.21,47
20151001|2015-08-18 06:00,18,42.23,42.23,42.13,42.16,82
20151001|2015-08-18 06:30,18,42.11,42.24,42.1,42.21,36
20151001|2015-08-18 07:00,18,42.18,42.34,42.14,42.3,307
20151001|2015-08-18 07:30,18,42.29,42.5,42.28,42.35,298
20151001|2015-08-18 08:00,18,42.38,42.67,42.36,42.53,756
20151001|2015-08-18 08:30,18,42.51,42.66,42.39,42.5,692
20151001|2015-08-18 09:00,18,42.53,42.6,42.24,42.55,1032
20151001|2015-08-18 09:30,18,42.58,42.91,42.52,42.72,1869
20151001|2015-08-18 10:00,18,42.71,42.75,42.54,42.67,485
20151001|2015-08-18 10:30,18,42.63,42.81,42.63,42.7,643
20151001|2015-08-18 11:00,18,42.72,42.81,42.69,42.7,385
20151001|2015-08-18 11:30,18,42.74,42.91,42.65,42.86,422
20151001|2015-08-18 12:00,18,42.85,42.87,42.69,42.81,395
20151001|2015-08-18 12:30,18,42.81,43.02,42.81,42.9,693
20151001|2015-08-18 13:00,18,42.9,43.38,42.9,43.07,2359
20151001|2015-08-18 13:30,18,43.07,43.11,42.86,42.89,233
20151001|2015-08-18 14:00,18,42.92,42.97,42.83,42.84,108
20151001|2015-08-18 14:30,18,42.85,42.94,42.81,42.84,209
20151001|2015-08-18 15:00,18,42.88,42.91,42.85,42.86,170
20151001|2015-08-18 15:30,18,42.99,42.99,42.76,42.76,83
20151001|2015-08-18 16:00,18,42.86,42.86,42.81,42.81,4
20151001|2015-08-18 16:30,18,42.84,42.94,42.84,42.94,6
20151001|2015-08-18 19:00,19,42.87,42.88,42.82,42.82,10
20151001|2015-08-18 19:30,19,42.83,42.86,42.83,42.84,3
20151001|2015-08-18 20:00,19,42.86,42.89,42.83,42.84,13
20151001|2015-08-18 20:30,19,42.84,42.92,42.83,42.92,10
20151001|2015-08-18 21:00,19,42.94,42.99,42.9,42.93,17
20151001|2015-08-18 21:30,19,42.98,43.02,42.92,42.92,15
20151001|2015-08-18 22:00,19,42.9,42.96,42.88,42.93,16
20151001|2015-08-18 22:30,19,42.96,42.98,42.91,42.93,16
20151001|2015-08-18 23:00,19,42.92,42.95,42.89,42.95,8
20151001|2015-08-18 23:30,19,42.9,42.92,42.84,42.88,21
20151001|2015-08-19 00:00,19,42.86,42.87,42.84,42.86,10
20151001|2015-08-19 00:30,19,42.84,42.85,42.78,42.78,21
20151001|2015-08-19 01:00,19,42.76,42.84,42.62,42.84,196
20151001|2015-08-19 01:30,19,42.88,42.92,42.86,42.92,24
20151001|2015-08-19 02:00,19,42.91,42.92,42.83,42.9,121
20151001|2015-08-19 02:30,19,42.9,43.16,42.85,43.15,221
20151001|2015-08-19 03:00,19,43.15,43.17,43.04,43.13,407
20151001|2015-08-19 03:30,19,43.11,43.15,43.01,43.05,119
20151001|2015-08-19 04:00,19,43.06,43.06,42.85,42.89,130
20151001|2015-08-19 04:30,19,42.89,42.98,42.89,42.92,57
20151001|2015-08-19 05:00,19,42.95,43.05,42.88,43.04,153
20151001|2015-08-19 05:30,19,43.01,43.01,42.86,42.87,74
20151001|2015-08-19 06:00,19,42.87,42.91,42.75,42.88,239
20151001|2015-08-19 06:30,19,42.87,42.94,42.86,42.9,78
20151001|2015-08-19 07:00,19,42.94,43.02,42.86,42.86,80
20151001|2015-08-19 07:30,19,42.88,42.95,42.77,42.86,178
20151001|2015-08-19 08:00,19,42.86,42.86,42.53,42.67,480
20151001|2015-08-19 08:30,19,42.66,42.81,42.59,42.67,383
20151001|2015-08-19 09:00,19,42.67,42.73,42.48,42.62,703
20151001|2015-08-19 09:30,19,42.57,42.79,41.66,41.81,3983
20151001|2015-08-19 10:00,19,41.81,41.91,41.52,41.54,1589
20151001|2015-08-19 10:30,19,41.53,41.54,41.14,41.28,2193
20151001|2015-08-19 11:00,19,41.28,41.52,41.27,41.36,1142
20151001|2015-08-19 11:30,19,41.35,41.39,41.15,41.2,695
20151001|2015-08-19 12:00,19,41.21,41.28,40.96,41.01,930
20151001|2015-08-19 12:30,19,41.02,41.28,40.98,41.02,1591
20151001|2015-08-19 13:00,19,41.02,41.62,40.99,41.24,2509
20151001|2015-08-19 13:30,19,41.23,41.27,41.02,41.06,419
20151001|2015-08-19 14:00,19,41.06,41.17,41.06,41.1,146
20151001|2015-08-19 14:30,19,41.1,41.12,40.96,40.99,181
20151001|2015-08-19 15:00,19,40.97,40.98,40.86,40.92,169
20151001|2015-08-19 15:30,19,40.94,40.98,40.82,40.9,41
20151001|2015-08-19 16:00,19,40.87,41,40.87,41,13
20151001|2015-08-19 16:30,19,41.02,41.04,40.89,40.89,42
20151001|2015-08-19 19:00,20,41.09,41.16,41.08,41.09,31
20151001|2015-08-19 20:00,20,41.06,41.06,41,41,11
20151001|2015-08-19 20:30,20,40.99,40.99,40.9,40.93,25
20151001|2015-08-19 21:00,20,40.93,40.93,40.87,40.9,29
20151001|2015-08-19 21:30,20,40.97,40.97,40.93,40.93,7
20151001|2015-08-19 22:00,20,40.94,40.96,40.94,40.95,7
20151001|2015-08-19 22:30,20,40.98,40.98,40.98,40.98,1
20151001|2015-08-19 23:00,20,41,41.02,40.97,40.97,30
20151001|2015-08-19 23:30,20,40.97,40.97,40.95,40.95,5
20151001|2015-08-20 00:00,20,40.94,41.1,40.94,41.1,11
20151001|2015-08-20 00:30,20,41.04,41.07,41.02,41.03,52
20151001|2015-08-20 01:00,20,41.04,41.05,40.88,40.88,39
20151001|2015-08-20 01:30,20,40.9,40.98,40.87,40.98,29
20151001|2015-08-20 02:00,20,40.96,41.13,40.95,41.03,168
20151001|2015-08-20 02:30,20,41.02,41.09,40.93,40.98,122
20151001|2015-08-20 03:00,20,40.97,41.05,40.95,41.02,136
20151001|2015-08-20 03:30,20,41.03,41.03,40.6,40.75,418
20151001|2015-08-20 04:00,20,40.77,40.79,40.59,40.6,127
20151001|2015-08-20 04:30,20,40.6,40.62,40.53,40.61,130
20151001|2015-08-20 05:00,20,40.65,40.69,40.63,40.65,45
20151001|2015-08-20 05:30,20,40.67,40.7,40.6,40.69,57
20151001|2015-08-20 06:00,20,40.7,40.99,40.63,40.9,197
20151001|2015-08-20 06:30,20,40.92,41,40.89,40.94,155
20151001|2015-08-20 07:00,20,40.96,41.32,40.88,41.17,339
20151001|2015-08-20 07:30,20,41.16,41.5,41.14,41.14,1669
20151001|2015-08-20 08:00,20,41.13,41.4,40.99,41.37,674
20151001|2015-08-20 08:30,20,41.35,41.46,41.2,41.29,1036
20151001|2015-08-20 09:00,20,41.27,41.37,40.96,41.11,1039
20151001|2015-08-20 09:30,20,41.13,41.24,40.92,41.17,757
20151001|2015-08-20 10:00,20,41.16,41.62,41.16,41.46,2085
20151001|2015-08-20 10:30,20,41.47,41.73,41.37,41.43,1012
20151001|2015-08-20 11:00,20,41.46,41.5,41.31,41.32,312
20151001|2015-08-20 11:30,20,41.34,41.4,41.24,41.3,406
20151001|2015-08-20 12:00,20,41.32,41.58,41.29,41.55,364
20151001|2015-08-20 12:30,20,41.57,41.81,41.53,41.75,784
20151001|2015-08-20 13:00,20,41.76,41.8,41.26,41.27,1809
20151001|2015-08-20 13:30,20,41.26,41.26,41.09,41.17,280
20151001|2015-08-20 14:00,20,41.14,41.17,41.06,41.11,172
20151001|2015-08-20 14:30,20,41.08,41.11,40.76,40.84,317
20151001|2015-08-20 15:00,20,40.8,40.83,40.7,40.7,300
20151001|2015-08-20 15:30,20,40.7,40.99,40.7,40.97,120
20151001|2015-08-20 16:00,20,40.95,40.99,40.95,40.99,12
20151001|2015-08-20 16:30,20,41.05,41.09,41.05,41.09,7
20151001|2015-08-20 19:00,21,41.09,41.09,41.09,41.09,1
20151001|2015-08-20 20:00,21,41.08,41.08,41.06,41.06,2
20151001|2015-08-20 20:30,21,41.01,41.01,40.94,40.94,6
20151001|2015-08-20 21:00,21,40.89,40.91,40.86,40.89,6
20151001|2015-08-20 21:30,21,40.82,40.82,40.66,40.68,42
20151001|2015-08-20 22:00,21,40.71,40.73,40.64,40.73,86
20151001|2015-08-20 22:30,21,40.77,40.87,40.75,40.87,44
20151001|2015-08-20 23:00,21,40.84,40.87,40.8,40.8,5
20151001|2015-08-20 23:30,21,40.9,40.9,40.9,40.9,1
20151001|2015-08-21 00:00,21,40.85,40.85,40.81,40.81,4
20151001|2015-08-21 00:30,21,40.84,40.84,40.79,40.79,2
20151001|2015-08-21 01:00,21,40.76,40.87,40.76,40.87,30
20151001|2015-08-21 01:30,21,40.9,40.9,40.81,40.9,16
20151001|2015-08-21 02:00,21,40.91,41.14,40.91,41.11,157
20151001|2015-08-21 02:30,21,41.11,41.2,40.92,40.93,132
20151001|2015-08-21 03:00,21,40.92,41.03,40.88,40.95,84
20151001|2015-08-21 03:30,21,40.97,41.15,40.94,41.15,40
20151001|2015-08-21 04:00,21,41.14,41.17,40.99,41.17,23
20151001|2015-08-21 04:30,21,41.14,41.2,41,41,117
20151001|2015-08-21 05:00,21,41.05,41.13,41,41.03,43
20151001|2015-08-21 05:30,21,41.03,41.09,41,41.09,20
20151001|2015-08-21 06:00,21,41.18,41.24,41.1,41.16,174
20151001|2015-08-21 06:30,21,41.19,41.19,40.88,40.96,157
20151001|2015-08-21 07:00,21,40.94,41.01,40.92,40.96,152
20151001|2015-08-21 07:30,21,40.98,41.02,40.66,40.73,662
20151001|2015-08-21 08:00,21,40.75,41.2,40.75,41.1,603
20151001|2015-08-21 08:30,21,41.09,41.4,40.99,41.1,1137
20151001|2015-08-21 09:00,21,41.11,41.13,40.51,40.62,1618
20151001|2015-08-21 09:30,21,40.6,40.65,40.15,40.28,2071
20151001|2015-08-21 10:00,21,40.32,40.41,40.11,40.27,1503
20151001|2015-08-21 10:30,21,40.27,40.38,40.04,40.14,1174
20151001|2015-08-21 11:00,21,40.12,40.38,40.09,40.18,1092
20151001|2015-08-21 11:30,21,40.16,40.3,40.04,40.07,696
20151001|2015-08-21 12:00,21,40.08,40.11,39.87,39.99,1631
20151001|2015-08-21 12:30,21,40.02,40.31,39.92,40.17,1215
20151001|2015-08-21 13:00,21,40.14,40.61,40.11,40.43,2445
20151001|2015-08-21 13:30,21,40.46,40.51,40.25,40.33,496
20151001|2015-08-21 14:00,21,40.31,40.38,40.26,40.29,151
20151001|2015-08-21 14:30,21,40.29,40.39,40.23,40.39,221
20151001|2015-08-21 15:00,21,40.35,40.35,40.2,40.27,71
20151001|2015-08-21 15:30,21,40.24,40.27,40.22,40.23,5
20151001|2015-08-21 16:00,21,40.27,40.29,40.27,40.27,3
20151001|2015-08-23 17:00,24,40.23,40.23,40.23,40.23,3
20151001|2015-08-23 17:30,24,40.34,40.34,40.29,40.3,4
20151001|2015-08-23 18:00,24,40.2,40.2,39.97,40.01,17
20151001|2015-08-23 18:30,24,40,40.04,40,40.04,2
20151001|2015-08-23 19:00,24,40.01,40.1,40,40.03,32
20151001|2015-08-23 19:30,24,40.04,40.08,39.78,39.79,59
20151001|2015-08-23 20:00,24,39.82,39.85,39.76,39.85,31
20151001|2015-08-23 20:30,24,39.74,39.74,39.28,39.59,64
20151001|2015-08-23 21:00,24,39.7,39.71,39.55,39.55,10
20151001|2015-08-23 21:30,24,39.57,39.6,39.39,39.43,149
20151001|2015-08-23 22:00,24,39.4,39.4,39.01,39.26,281
20151001|2015-08-23 22:30,24,39.21,39.51,39.16,39.49,71
20151001|2015-08-23 23:00,24,39.46,39.57,39.46,39.5,16
20151001|2015-08-23 23:30,24,39.45,39.5,39.35,39.35,59
20151001|2015-08-24 00:00,24,39.32,39.43,39.23,39.38,53
20151001|2015-08-24 00:30,24,39.35,39.45,39.35,39.39,70
20151001|2015-08-24 01:00,24,39.38,39.39,39.13,39.28,128
20151001|2015-08-24 01:30,24,39.21,39.21,39.03,39.05,50
20151001|2015-08-24 02:00,24,39.08,39.29,39.05,39.18,179
20151001|2015-08-24 02:30,24,39.17,39.4,39.11,39.26,191
20151001|2015-08-24 03:00,24,39.32,39.4,39.13,39.3,235
20151001|2015-08-24 03:30,24,39.3,39.31,38.95,39.17,878
20151001|2015-08-24 04:00,24,39.18,39.22,38.69,38.82,343
20151001|2015-08-24 04:30,24,38.78,39.05,38.71,38.93,209
20151001|2015-08-24 05:00,24,38.95,39.07,38.83,38.83,93
20151001|2015-08-24 05:30,24,38.87,39.16,38.87,39.03,187
20151001|2015-08-24 06:00,24,38.99,39.05,38.91,38.99,72
20151001|2015-08-24 06:30,24,39.05,39.2,38.59,38.61,330
20151001|2015-08-24 07:00,24,38.61,38.87,38.61,38.75,438
20151001|2015-08-24 07:30,24,38.76,39.11,38.74,38.85,741
20151001|2015-08-24 08:00,24,38.86,39.1,38.28,38.48,1241
20151001|2015-08-24 08:30,24,38.47,38.62,37.75,38.38,2027
20151001|2015-08-24 09:00,24,38.37,39.21,38.3,38.82,2812
20151001|2015-08-24 09:30,24,38.8,39.48,38.72,39.06,2985
20151001|2015-08-24 10:00,24,39.09,39.14,38.48,38.5,1993
20151001|2015-08-24 10:30,24,38.5,38.86,38.3,38.73,1526
20151001|2015-08-24 11:00,24,38.71,39.18,38.59,39.06,743
20151001|2015-08-24 11:30,24,39.06,39.29,38.91,39.28,565
20151001|2015-08-24 12:00,24,39.32,39.45,38.9,38.93,1215
20151001|2015-08-24 12:30,24,38.93,39.14,38.83,38.92,376
20151001|2015-08-24 13:00,24,38.93,38.95,38.19,38.25,1967
20151001|2015-08-24 13:30,24,38.26,38.44,37.91,37.91,626
20151001|2015-08-24 14:00,24,37.93,38,37.82,37.92,319
20151001|2015-08-24 14:30,24,37.91,38.32,37.91,38.13,238
20151001|2015-08-24 15:00,24,38.11,38.31,38.11,38.12,67
20151001|2015-08-24 15:30,24,38.05,38.11,37.99,38.11,27
20151001|2015-08-24 16:00,24,38.12,38.15,38.11,38.15,71
20151001|2015-08-24 19:00,25,38.28,38.38,38.28,38.29,32
20151001|2015-08-24 19:30,25,38.25,38.38,38.21,38.38,21
20151001|2015-08-24 20:00,25,38.37,38.52,38.37,38.44,64
20151001|2015-08-24 20:30,25,38.42,38.59,38.29,38.59,7
20151001|2015-08-24 21:00,25,38.56,38.75,38.56,38.7,48
20151001|2015-08-24 21:30,25,38.7,38.83,38.69,38.83,27
20151001|2015-08-24 22:00,25,38.81,38.94,38.81,38.92,12
20151001|2015-08-24 22:30,25,38.9,38.91,38.9,38.91,5
20151001|2015-08-24 23:00,25,38.88,38.88,38.8,38.82,16
20151001|2015-08-24 23:30,25,38.82,38.91,38.81,38.88,70
20151001|2015-08-25 00:00,25,38.9,39.09,38.72,38.75,142
20151001|2015-08-25 00:30,25,38.85,38.85,38.68,38.8,27
20151001|2015-08-25 01:00,25,38.88,38.89,38.61,38.79,83
20151001|2015-08-25 01:30,25,38.72,38.75,38.61,38.69,90
20151001|2015-08-25 02:00,25,38.72,39.1,38.72,39.1,196
20151001|2015-08-25 02:30,25,39.13,39.14,38.88,38.98,121
20151001|2015-08-25 03:00,25,38.98,39.14,38.97,39,210
20151001|2015-08-25 03:30,25,39,39.07,38.93,39.01,315
20151001|2015-08-25 04:00,25,38.96,39.41,38.93,39.3,596
20151001|2015-08-25 04:30,25,39.33,39.82,39.33,39.62,535
20151001|2015-08-25 05:00,25,39.69,39.78,39.36,39.58,393
20151001|2015-08-25 05:30,25,39.58,39.72,39.3,39.37,228
20151001|2015-08-25 06:00,25,39.37,39.42,39.15,39.31,150
20151001|2015-08-25 06:30,25,39.25,39.53,39.23,39.45,264
20151001|2015-08-25 07:00,25,39.46,39.65,39.35,39.54,373
20151001|2015-08-25 07:30,25,39.51,39.69,39.37,39.66,675
20151001|2015-08-25 08:00,25,39.64,39.89,39.5,39.75,1018
20151001|2015-08-25 08:30,25,39.75,39.81,39.19,39.39,1521
20151001|2015-08-25 09:00,25,39.34,39.36,39.08,39.13,1397
20151001|2015-08-25 09:30,25,39.14,39.32,39.06,39.24,1509
20151001|2015-08-25 10:00,25,39.27,39.64,39.23,39.55,2182
20151001|2015-08-25 10:30,25,39.57,39.63,39.22,39.29,1135
20151001|2015-08-25 11:00,25,39.31,39.57,39.31,39.47,940
20151001|2015-08-25 11:30,25,39.48,39.53,39.38,39.47,660
20151001|2015-08-25 12:00,25,39.46,39.51,39.14,39.16,1125
20151001|2015-08-25 12:30,25,39.15,39.23,38.87,38.91,1547
20151001|2015-08-25 13:00,25,38.9,39.42,38.89,39.31,1766
20151001|2015-08-25 13:30,25,39.3,39.4,39.28,39.31,238
20151001|2015-08-25 14:00,25,39.26,39.3,39.1,39.16,184
20151001|2015-08-25 14:30,25,39.16,39.16,38.82,38.86,360
20151001|2015-08-25 15:00,25,38.85,38.89,38.8,38.83,72
20151001|2015-08-25 15:30,25,38.95,39.48,38.87,39.48,405
20151001|2015-08-25 16:00,25,39.46,39.67,39.41,39.65,188
20151001|2015-08-25 16:30,25,39.61,39.68,39.61,39.68,11
20151001|2015-08-25 19:00,26,39.44,39.44,39.2,39.37,51
20151001|2015-08-25 19:30,26,39.22,39.26,39.21,39.24,17
20151001|2015-08-25 20:00,26,39.16,39.25,39.06,39.25,45
20151001|2015-08-25 20:30,26,39.25,39.38,39.15,39.38,47
20151001|2015-08-25 21:00,26,39.24,39.24,39.24,39.24,1
20151001|2015-08-25 21:30,26,39.15,39.24,39.15,39.24,9
20151001|2015-08-25 22:00,26,39.28,39.28,39.23,39.25,4
20151001|2015-08-25 22:30,26,39.35,39.71,39.35,39.63,56
20151001|2015-08-25 23:00,26,39.58,39.71,39.52,39.71,13
20151001|2015-08-25 23:30,26,39.53,39.56,39.47,39.49,46
20151001|2015-08-26 00:00,26,39.51,39.63,39.48,39.63,15
20151001|2015-08-26 00:30,26,39.62,39.63,39.59,39.61,22
20151001|2015-08-26 01:00,26,39.61,39.63,39.53,39.61,33
20151001|2015-08-26 01:30,26,39.59,39.62,39.52,39.58,66
20151001|2015-08-26 02:00,26,39.57,39.57,39.24,39.34,188
20151001|2015-08-26 02:30,26,39.32,39.42,39.25,39.4,42
20151001|2015-08-26 03:00,26,39.45,39.64,39.4,39.51,194
20151001|2015-08-26 03:30,26,39.49,39.6,39.36,39.36,170
20151001|2015-08-26 04:00,26,39.41,39.41,39.25,39.33,76
20151001|2015-08-26 04:30,26,39.35,39.39,39.3,39.35,66
20151001|2015-08-26 05:00,26,39.34,39.4,39.3,39.36,92
20151001|2015-08-26 05:30,26,39.37,39.47,39.35,39.43,59
20151001|2015-08-26 06:00,26,39.45,39.5,39.4,39.42,34
20151001|2015-08-26 06:30,26,39.42,39.56,39.39,39.5,161
20151001|2015-08-26 07:00,26,39.51,39.82,39.45,39.81,388
20151001|2015-08-26 07:30,26,39.79,39.85,39.57,39.62,787
20151001|2015-08-26 08:00,26,39.59,39.59,39.06,39.21,1172
20151001|2015-08-26 08:30,26,39.22,39.35,39.02,39.21,1347
20151001|2015-08-26 09:00,26,39.21,39.42,39.17,39.29,1150
20151001|2015-08-26 09:30,26,39.29,39.66,38.6,39,4343
20151001|2015-08-26 10:00,26,38.98,39.39,38.92,39.34,1196
20151001|2015-08-26 10:30,26,39.31,39.35,38.87,39.07,1196
20151001|2015-08-26 11:00,26,39.04,39.12,38.93,38.97,546
20151001|2015-08-26 11:30,26,38.95,39.1,38.87,39.1,556
20151001|2015-08-26 12:00,26,39.09,39.18,38.93,39.15,701
20151001|2015-08-26 12:30,26,39.13,39.14,38.91,38.93,501
20151001|2015-08-26 13:00,26,38.98,39.09,38.52,38.68,1424
20151001|2015-08-26 13:30,26,38.66,38.87,38.64,38.79,438
20151001|2015-08-26 14:00,26,38.77,38.98,38.75,38.91,113
20151001|2015-08-26 14:30,26,38.91,39.06,38.87,38.97,107
20151001|2015-08-26 15:00,26,38.97,38.97,38.79,38.91,47
20151001|2015-08-26 15:30,26,38.89,38.93,38.85,38.92,37
20151001|2015-08-26 16:00,26,38.92,38.94,38.92,38.93,9
20151001|2015-08-26 19:00,27,39.17,39.18,39.12,39.14,13
20151001|2015-08-26 19:30,27,39.14,39.18,39.14,39.18,7
20151001|2015-08-26 20:00,27,39.16,39.29,39.16,39.25,41
20151001|2015-08-26 20:30,27,39.28,39.53,39.28,39.47,76
20151001|2015-08-26 21:00,27,39.46,39.5,39.45,39.5,21
20151001|2015-08-26 21:30,27,39.47,39.56,39.44,39.49,48
20151001|2015-08-26 22:00,27,39.5,39.5,39.44,39.45,6
20151001|2015-08-26 22:30,27,39.48,39.48,39.46,39.47,8
20151001|2015-08-26 23:00,27,39.41,39.42,39.41,39.41,11
20151001|2015-08-26 23:30,27,39.38,39.39,39.38,39.39,2
20151001|2015-08-27 00:30,27,39.47,39.52,39.45,39.49,15
20151001|2015-08-27 01:00,27,39.44,39.58,39.37,39.58,111
20151001|2015-08-27 01:30,27,39.62,39.8,39.62,39.71,171
20151001|2015-08-27 02:00,27,39.7,39.83,39.64,39.79,171
20151001|2015-08-27 02:30,27,39.79,40.31,39.75,40.22,905
20151001|2015-08-27 03:00,27,40.23,40.34,40.05,40.08,382
20151001|2015-08-27 03:30,27,40.07,40.1,39.9,40.07,349
20151001|2015-08-27 04:00,27,40.05,40.18,40,40.1,150
20151001|2015-08-27 04:30,27,40.15,40.38,40.1,40.31,172
20151001|2015-08-27 05:00,27,40.31,40.32,40.14,40.26,127
20151001|2015-08-27 05:30,27,40.24,40.48,40.24,40.31,271
20151001|2015-08-27 06:00,27,40.33,40.34,40.12,40.24,107
20151001|2015-08-27 06:30,27,40.2,40.2,39.81,40,356
20151001|2015-08-27 07:00,27,39.97,40.18,39.9,40.11,251
20151001|2015-08-27 07:30,27,40.11,40.32,39.91,40.16,506
20151001|2015-08-27 08:00,27,40.15,40.22,39.81,39.83,492
20151001|2015-08-27 08:30,27,39.85,40.28,39.85,40.24,1046
20151001|2015-08-27 09:00,27,40.23,40.6,40.2,40.46,1989
20151001|2015-08-27 09:30,27,40.52,41.28,40.43,41.26,2917
20151001|2015-08-27 10:00,27,41.27,41.63,41.11,41.25,3250
20151001|2015-08-27 10:30,27,41.24,41.63,41.17,41.63,1380
20151001|2015-08-27 11:00,27,41.62,42.3,41.59,41.96,3374
20151001|2015-08-27 11:30,27,41.97,42.21,41.85,42.08,977
20151001|2015-08-27 12:00,27,42.05,42.22,41.78,41.83,1581
20151001|2015-08-27 12:30,27,41.82,42.22,41.64,42.2,971
20151001|2015-08-27 13:00,27,42.18,42.76,42.03,42.47,5212
20151001|2015-08-27 13:30,27,42.47,42.48,42.03,42.04,722
20151001|2015-08-27 14:00,27,42.04,42.21,41.83,42.19,502
20151001|2015-08-27 14:30,27,42.13,42.7,42.13,42.61,384
20151001|2015-08-27 15:00,27,42.61,42.84,42.61,42.76,330
20151001|2015-08-27 15:30,27,42.76,42.76,42.63,42.64,225
20151001|2015-08-27 16:00,27,42.65,42.82,42.53,42.54,62
20151001|2015-08-27 16:30,27,42.56,42.64,42.53,42.64,43
20151001|2015-08-27 19:00,28,42.51,42.54,42.49,42.54,21
20151001|2015-08-27 19:30,28,42.61,42.61,42.51,42.51,16
20151001|2015-08-27 20:00,28,42.52,43.45,42.52,43.45,163
20151001|2015-08-27 20:30,28,43.43,43.43,42.99,42.99,113
20151001|2015-08-27 21:00,28,43.02,43.14,42.92,43,43
20151001|2015-08-27 21:30,28,43.05,43.06,43.01,43.01,3
20151001|2015-08-27 22:00,28,42.97,43,42.92,42.92,33
20151001|2015-08-27 22:30,28,42.9,42.9,42.84,42.87,10
20151001|2015-08-27 23:00,28,42.95,42.97,42.95,42.97,10
20151001|2015-08-27 23:30,28,42.92,43.07,42.92,43.07,12
20151001|2015-08-28 00:00,28,43.06,43.08,42.98,43.07,17
20151001|2015-08-28 00:30,28,43.09,43.36,43.09,43.36,84
20151001|2015-08-28 01:00,28,43.27,43.45,42.98,43.08,194
20151001|2015-08-28 01:30,28,42.96,43,42.73,42.99,123
20151001|2015-08-28 02:00,28,43.03,43.11,42.65,42.89,412
20151001|2015-08-28 02:30,28,42.84,42.97,42.49,42.49,224
20151001|2015-08-28 03:00,28,42.48,42.48,41.79,41.93,760
20151001|2015-08-28 03:30,28,41.92,42.34,41.91,42.27,245
20151001|2015-08-28 04:00,28,42.25,42.35,42.1,42.21,193
20151001|2015-08-28 04:30,28,42.29,42.78,42.29,42.42,398
20151001|2015-08-28 05:00,28,42.5,42.67,42.49,42.53,64
20151001|2015-08-28 05:30,28,42.54,42.56,42.27,42.34,36
20151001|2015-08-28 06:00,28,42.31,42.55,42.29,42.31,34
20151001|2015-08-28 06:30,28,42.27,42.54,42.07,42.43,171
20151001|2015-08-28 07:00,28,42.43,42.49,42.12,42.16,206
20151001|2015-08-28 07:30,28,42.16,42.24,41.83,42.01,406
20151001|2015-08-28 08:00,28,42.04,42.3,41.83,42.19,725
20151001|2015-08-28 08:30,28,42.24,42.88,42.23,42.84,1660
20151001|2015-08-28 09:00,28,42.83,44.44,42.76,44.44,4191
20151001|2015-08-28 09:30,28,44.4,45.03,44.01,44.46,3555
20151001|2015-08-28 10:00,28,44.46,44.7,44.11,44.64,2790
20151001|2015-08-28 10:30,28,44.63,45.28,44.56,44.89,3934
20151001|2015-08-28 11:00,28,44.9,45.53,44.86,45.37,2176
20151001|2015-08-28 11:30,28,45.37,45.6,45.21,45.48,1511
20151001|2015-08-28 12:00,28,45.46,45.91,45.4,45.44,1674
20151001|2015-08-28 12:30,28,45.43,45.64,44.73,45.22,2406
20151001|2015-08-28 13:00,28,45.13,45.58,44.91,45.2,4427
20151001|2015-08-28 13:30,28,45.21,45.53,45.18,45.4,707
20151001|2015-08-28 14:00,28,45.37,45.45,45.3,45.4,390
20151001|2015-08-28 14:30,28,45.4,45.44,45.33,45.38,142
20151001|2015-08-28 15:00,28,45.39,45.39,45.23,45.28,94
20151001|2015-08-28 15:30,28,45.25,45.34,45.22,45.3,33
20151001|2015-08-28 16:00,28,45.27,45.27,45.11,45.11,5
20151001|2015-08-30 17:00,31,45.17,45.17,44.68,44.68,29
20151001|2015-08-30 17:30,31,44.61,44.73,44.41,44.73,10
20151001|2015-08-30 18:00,31,44.67,44.93,44.67,44.93,3
20151001|2015-08-30 19:00,31,44.85,44.85,44.54,44.54,38
20151001|2015-08-30 19:30,31,44.53,44.66,44.43,44.43,14
20151001|2015-08-30 20:00,31,44.46,44.52,44.43,44.48,88
20151001|2015-08-30 20:30,31,44.42,44.63,44.41,44.58,15
20151001|2015-08-30 21:00,31,44.48,44.48,44.42,44.42,20
20151001|2015-08-30 21:30,31,44.46,44.46,44.44,44.44,2
20151001|2015-08-30 22:00,31,44.44,44.44,44.41,44.41,5
20151001|2015-08-30 22:30,31,44.42,44.43,44.32,44.33,23
20151001|2015-08-30 23:00,31,44.33,44.4,44.33,44.35,23
20151001|2015-08-30 23:30,31,44.45,44.71,44.45,44.59,13
20151001|2015-08-31 00:00,31,44.65,44.65,44.59,44.64,6
20151001|2015-08-31 00:30,31,44.7,44.74,44.59,44.64,8
20151001|2015-08-31 01:00,31,44.62,44.84,44.58,44.67,90
20151001|2015-08-31 01:30,31,44.72,44.72,44.48,44.48,48
20151001|2015-08-31 02:00,31,44.57,44.72,44.42,44.66,136
20151001|2015-08-31 02:30,31,44.69,44.7,44.4,44.42,59
20151001|2015-08-31 03:00,31,44.43,44.49,44.22,44.22,185
20151001|2015-08-31 03:30,31,44.21,44.42,44.15,44.36,220
20151001|2015-08-31 04:00,31,44.36,44.4,44.14,44.24,152
20151001|2015-08-31 04:30,31,44.19,44.27,44.13,44.27,27
20151001|2015-08-31 05:00,31,44.3,44.45,44.22,44.38,74
20151001|2015-08-31 05:30,31,44.34,44.5,44.32,44.32,61
20151001|2015-08-31 06:00,31,44.31,44.46,44.3,44.44,56
20151001|2015-08-31 06:30,31,44.45,44.45,44.39,44.41,24
20151001|2015-08-31 07:00,31,44.44,44.44,44.16,44.23,210
20151001|2015-08-31 07:30,31,44.21,44.21,43.88,44.04,533
20151001|2015-08-31 08:00,31,44.03,45.01,44.01,44.81,1184
20151001|2015-08-31 08:30,31,44.79,44.79,43.59,43.63,1889
20151001|2015-08-31 09:00,31,43.7,44.15,43.64,43.97,1408
20151001|2015-08-31 09:30,31,43.97,44.64,43.97,44.33,1520
20151001|2015-08-31 10:00,31,44.33,45.88,44.32,45.8,3985
20151001|2015-08-31 10:30,31,45.81,47.96,45.57,47.57,8276
20151001|2015-08-31 11:00,31,47.59,48.08,47.04,47.46,4535
20151001|2015-08-31 11:30,31,47.48,48.05,47.37,47.74,2317
20151001|2015-08-31 12:00,31,47.73,48.29,47.72,47.95,2847
20151001|2015-08-31 12:30,31,47.95,48.9,47.85,48.89,2914
20151001|2015-08-31 13:00,31,48.9,49.29,48.25,49.2,4079
20151001|2015-08-31 13:30,31,49.2,49.32,48.49,48.55,1098
20151001|2015-08-31 14:00,31,48.55,48.75,48.44,48.44,233
20151001|2015-08-31 14:30,31,48.48,48.83,48.48,48.52,604
20151001|2015-08-31 15:00,31,48.54,48.56,48.08,48.09,227
20151001|2015-08-31 15:30,31,48.1,48.17,47.98,48.03,129
20151001|2015-08-31 16:00,31,48.09,48.22,48.09,48.17,53
20151001|2015-08-31 16:30,31,48.1,48.1,48.1,48.1,1
20151001|2015-08-31 19:00,1,47.7,47.79,47.36,47.36,97
20151001|2015-08-31 19:30,1,47.4,47.46,47.29,47.46,64
20151001|2015-08-31 20:00,1,47.55,47.56,47.34,47.47,75
20151001|2015-08-31 20:30,1,47.5,47.51,47.42,47.42,67
20151001|2015-08-31 21:00,1,47.64,47.72,47.64,47.7,8
20151001|2015-08-31 21:30,1,47.7,47.75,47.6,47.74,23
20151001|2015-08-31 22:00,1,47.88,48.05,47.76,47.76,323
20151001|2015-08-31 22:30,1,47.75,47.76,47.67,47.76,58
20151001|2015-08-31 23:00,1,47.76,47.76,47.7,47.74,6
20151001|2015-08-31 23:30,1,47.71,47.72,47.68,47.68,5
20151001|2015-09-01 00:00,1,47.71,47.71,47.71,47.71,1
20151001|2015-09-01 00:30,1,47.71,47.95,47.7,47.74,326
20151001|2015-09-01 01:00,1,47.72,47.77,47.61,47.7,339
20151001|2015-09-01 01:30,1,47.61,47.95,47.6,47.79,75
20151001|2015-09-01 02:00,1,47.74,47.96,47.64,47.66,177
20151001|2015-09-01 02:30,1,47.64,47.68,47.18,47.2,660
20151001|2015-09-01 03:00,1,47.33,47.39,47.05,47.2,274
20151001|2015-09-01 03:30,1,47.22,47.44,47.02,47.32,233
20151001|2015-09-01 04:00,1,47.34,47.79,47.34,47.63,218
20151001|2015-09-01 04:30,1,47.79,48.38,47.75,48.29,502
20151001|2015-09-01 05:00,1,48.22,48.86,48.19,48.65,295
20151001|2015-09-01 05:30,1,48.7,48.83,48.05,48.32,235
20151001|2015-09-01 06:00,1,48.27,48.34,47.95,48.27,597
20151001|2015-09-01 06:30,1,48.27,48.31,47.66,47.68,195
20151001|2015-09-01 07:00,1,47.66,47.75,47.15,47.56,740
20151001|2015-09-01 07:30,1,47.56,47.74,46.77,47,1626
20151001|2015-09-01 08:00,1,46.99,47.68,46.87,47.22,1766
20151001|2015-09-01 08:30,1,47.24,47.61,46.98,47.19,1724
20151001|2015-09-01 09:00,1,47.14,47.26,46.46,46.57,2963
20151001|2015-09-01 09:30,1,46.59,46.74,45.89,45.9,4281
20151001|2015-09-01 10:00,1,45.9,46.43,45.78,45.82,2479
20151001|2015-09-01 10:30,1,45.82,45.82,45.23,45.6,2615
20151001|2015-09-01 11:00,1,45.62,46.24,45.42,45.76,1492
20151001|2015-09-01 11:30,1,45.76,46.12,45.55,45.71,1085
20151001|2015-09-01 12:00,1,45.71,45.98,45.46,45.52,1028
20151001|2015-09-01 12:30,1,45.51,46.14,45.49,45.95,2192
20151001|2015-09-01 13:00,1,45.97,46.97,45.29,45.41,6457
20151001|2015-09-01 13:30,1,45.42,45.53,45.15,45.34,747
20151001|2015-09-01 14:00,1,45.38,45.38,45.04,45.04,116
20151001|2015-09-01 14:30,1,45.04,45.22,44.85,45.2,224
20151001|2015-09-01 15:00,1,45.17,45.33,45.12,45.25,74
20151001|2015-09-01 15:30,1,45.1,45.1,44.25,44.28,266
20151001|2015-09-01 16:00,1,44.29,44.29,44.12,44.26,50
20151001|2015-09-01 16:30,1,44.26,44.37,44.22,44.37,3
20151001|2015-09-01 19:00,2,44.19,44.75,44.19,44.57,99
20151001|2015-09-01 19:30,2,44.61,44.67,44.43,44.43,42
20151001|2015-09-01 20:00,2,44.55,44.68,44.52,44.58,33
20151001|2015-09-01 20:30,2,44.47,44.52,44.35,44.35,12
20151001|2015-09-01 21:00,2,44.26,44.27,44.06,44.27,24
20151001|2015-09-01 21:30,2,44.38,44.38,44.28,44.28,9
20151001|2015-09-01 22:00,2,44.28,44.49,44.28,44.4,34
20151001|2015-09-01 22:30,2,44.44,44.48,44.36,44.4,22
20151001|2015-09-01 23:00,2,44.38,44.39,44.35,44.39,14
20151001|2015-09-01 23:30,2,44.44,44.53,44.41,44.42,17
20151001|2015-09-02 00:00,2,44.39,44.41,44.26,44.3,7
20151001|2015-09-02 00:30,2,44.31,44.43,44.31,44.35,54
20151001|2015-09-02 01:00,2,44.34,44.55,44.31,44.41,130
20151001|2015-09-02 01:30,2,44.36,44.47,44.36,44.46,41
20151001|2015-09-02 02:00,2,44.55,44.69,44.46,44.61,87
20151001|2015-09-02 02:30,2,44.63,44.93,44.27,44.29,165
20151001|2015-09-02 03:00,2,44.44,44.51,44.25,44.33,404
20151001|2015-09-02 03:30,2,44.32,44.56,44.31,44.39,118
20151001|2015-09-02 04:00,2,44.49,44.62,44.32,44.62,90
20151001|2015-09-02 04:30,2,44.51,44.51,44.34,44.38,167
20151001|2015-09-02 05:00,2,44.39,44.44,44.27,44.29,66
20151001|2015-09-02 05:30,2,44.26,44.3,44.17,44.24,127
20151001|2015-09-02 06:00,2,44.25,44.46,44.25,44.44,156
20151001|2015-09-02 06:30,2,44.46,44.8,44.46,44.59,164
20151001|2015-09-02 07:00,2,44.58,44.81,44.49,44.7,196
20151001|2015-09-02 07:30,2,44.71,45.34,44.57,45.09,1102
20151001|2015-09-02 08:00,2,45.1,46.31,45.1,46.17,2238
20151001|2015-09-02 08:30,2,46.15,46.17,45.14,45.27,1833
20151001|2015-09-02 09:00,2,45.32,45.48,44.98,45.2,1064
20151001|2015-09-02 09:30,2,45,45,43.72,43.94,4612
20151001|2015-09-02 10:00,2,43.94,44.41,43.88,43.9,2051
20151001|2015-09-02 10:30,2,43.91,44.06,43.22,43.49,2987
20151001|2015-09-02 11:00,2,43.48,43.94,43.4,43.7,1074
20151001|2015-09-02 11:30,2,43.69,45.36,43.69,45.16,3430
20151001|2015-09-02 12:00,2,45.13,45.88,44.67,45.86,2428
20151001|2015-09-02 12:30,2,45.89,45.91,45.22,45.35,1986
20151001|2015-09-02 13:00,2,45.31,46.35,45.13,46.28,4310
20151001|2015-09-02 13:30,2,46.29,46.74,46.08,46.16,1633
20151001|2015-09-02 14:00,2,46.27,46.27,45.93,46,635
20151001|2015-09-02 14:30,2,45.97,46.11,45.9,46.06,329
20151001|2015-09-02 15:00,2,46.04,46.38,46,46.28,187
20151001|2015-09-02 15:30,2,46.29,46.32,45.89,45.97,39
20151001|2015-09-02 16:00,2,45.96,46.04,45.95,46.04,28
20151001|2015-09-02 16:30,2,46.1,46.15,46.04,46.15,3
20151001|2015-09-02 19:00,3,46.22,46.26,45.95,46,104
20151001|2015-09-02 19:30,3,45.96,46,45.93,46,11
20151001|2015-09-02 20:00,3,46.05,46.05,46.05,46.05,2
20151001|2015-09-02 20:30,3,45.96,45.96,45.82,45.84,24
20151001|2015-09-02 21:00,3,45.74,45.83,45.72,45.72,19
20151001|2015-09-02 21:30,3,45.75,45.85,45.75,45.85,3
20151001|2015-09-02 22:00,3,45.87,45.96,45.81,45.96,11
20151001|2015-09-02 22:30,3,45.98,46.34,45.98,46.18,106
20151001|2015-09-02 23:00,3,46.1,46.1,46.03,46.03,6
20151001|2015-09-02 23:30,3,46.01,46.01,45.92,45.96,7
20151001|2015-09-03 00:00,3,46.04,46.04,45.93,45.99,7
20151001|2015-09-03 00:30,3,46.12,46.24,46.04,46.04,5
20151001|2015-09-03 01:00,3,46.06,46.27,46.05,46.05,21
20151001|2015-09-03 01:30,3,46.07,46.07,45.92,45.92,43
20151001|2015-09-03 02:00,3,45.96,46.27,45.91,46.27,88
20151001|2015-09-03 02:30,3,46.32,46.37,46.16,46.2,112
20151001|2015-09-03 03:00,3,46.17,46.17,45.87,45.99,135
20151001|2015-09-03 03:30,3,46.03,46.29,46.03,46.19,115
20151001|2015-09-03 04:00,3,46.25,46.57,46.07,46.14,187
20151001|2015-09-03 04:30,3,46.17,46.17,46.03,46.14,11
20151001|2015-09-03 05:00,3,46.17,46.38,46.15,46.35,54
20151001|2015-09-03 05:30,3,46.34,46.34,46.05,46.05,61
20151001|2015-09-03 06:00,3,45.98,46.28,45.91,46.24,172
20151001|2015-09-03 06:30,3,46.2,46.33,46.09,46.14,45
20151001|2015-09-03 07:00,3,46.1,46.45,46.09,46.16,168
20151001|2015-09-03 07:30,3,46.21,46.31,45.69,46.03,1079
20151001|2015-09-03 08:00,3,46.05,46.71,46.05,46.48,1522
20151001|2015-09-03 08:30,3,46.47,47.34,46.29,47.19,2601
20151001|2015-09-03 09:00,3,47.24,48.01,47.05,47.84,2489
20151001|2015-09-03 09:30,3,47.83,48.41,47.57,48.25,2277
20151001|2015-09-03 10:00,3,48.24,48.28,47.39,47.76,2227
20151001|2015-09-03 10:30,3,47.75,47.77,46.89,47.14,3150
20151001|2015-09-03 11:00,3,47.12,47.52,47.02,47.27,1580
20151001|2015-09-03 11:30,3,47.26,47.4,47.09,47.19,1156
20151001|2015-09-03 12:00,3,47.15,47.15,46.39,46.8,2311
20151001|2015-09-03 12:30,3,46.81,46.84,46.17,46.17,1705
20151001|2015-09-03 13:00,3,46.16,46.83,45.93,46.73,2444
20151001|2015-09-03 13:30,3,46.73,46.9,46.62,46.62,412
20151001|2015-09-03 14:00,3,46.67,46.92,46.67,46.88,155
20151001|2015-09-03 14:30,3,46.82,46.89,46.74,46.84,251
20151001|2015-09-03 15:00,3,46.82,46.94,46.79,46.79,42
20151001|2015-09-03 15:30,3,46.71,46.71,46.66,46.66,4
20151001|2015-09-03 16:00,3,46.6,46.63,46.6,46.63,3
20151001|2015-09-03 16:30,3,46.62,46.74,46.6,46.7,19
20151001|2015-09-03 19:00,4,46.8,46.8,46.8,46.8,2
20151001|2015-09-03 19:30,4,46.64,46.64,46.64,46.64,2
20151001|2015-09-03 20:00,4,46.61,46.68,46.45,46.6,456
20151001|2015-09-03 20:30,4,46.61,46.61,46.61,46.61,1
20151001|2015-09-03 21:00,4,46.48,46.55,46.48,46.55,3
20151001|2015-09-03 21:30,4,46.57,46.61,46.57,46.59,83
20151001|2015-09-03 22:30,4,46.53,46.57,46.53,46.57,8
20151001|2015-09-03 23:30,4,46.47,46.47,46.13,46.19,551
20151001|2015-09-04 00:00,4,46.19,46.19,46.08,46.11,75
20151001|2015-09-04 00:30,4,46.18,46.31,46.18,46.25,15
20151001|2015-09-04 01:00,4,46.2,46.36,46.09,46.09,40
20151001|2015-09-04 01:30,4,46.13,46.13,46.01,46.04,97
20151001|2015-09-04 02:00,4,46.13,46.24,45.82,46.17,192
20151001|2015-09-04 02:30,4,46.15,46.28,46.13,46.2,58
20151001|2015-09-04 03:00,4,46.23,46.41,46.01,46.41,168
20151001|2015-09-04 03:30,4,46.38,46.52,46.3,46.38,57
20151001|2015-09-04 04:00,4,46.39,46.64,46.38,46.64,28
20151001|2015-09-04 04:30,4,46.6,46.6,46.34,46.34,56
20151001|2015-09-04 05:00,4,46.31,46.55,46.29,46.49,64
20151001|2015-09-04 05:30,4,46.46,46.5,46.35,46.5,64
20151001|2015-09-04 06:00,4,46.47,46.5,46.39,46.41,32
20151001|2015-09-04 06:30,4,46.4,46.66,46.4,46.65,71
20151001|2015-09-04 07:00,4,46.65,47.05,46.43,46.99,486
20151001|2015-09-04 07:30,4,46.92,47.21,45.83,46.14,2435
20151001|2015-09-04 08:00,4,46.15,46.7,45.77,46.45,1484
20151001|2015-09-04 08:30,4,46.45,46.56,45.89,46.07,886
20151001|2015-09-04 09:00,4,46.08,46.84,45.96,46.75,1019
20151001|2015-09-04 09:30,4,46.74,46.76,46.07,46.2,887
20151001|2015-09-04 10:00,4,46.21,46.39,46,46.17,717
20151001|2015-09-04 10:30,4,46.16,46.51,45.96,46.09,1252
20151001|2015-09-04 11:00,4,46.12,46.34,46.08,46.13,346
20151001|2015-09-04 11:30,4,46.11,46.3,46,46.02,404
20151001|2015-09-04 12:00,4,46.02,46.82,46.01,46.58,1348
20151001|2015-09-04 12:30,4,46.5,46.62,46.24,46.36,509
20151001|2015-09-04 13:00,4,46.4,46.6,45.95,45.97,1682
20151001|2015-09-04 13:30,4,45.97,46.04,45.72,45.85,461
20151001|2015-09-04 14:00,4,45.93,45.99,45.88,45.99,105
20151001|2015-09-04 14:30,4,45.97,46.11,45.97,46.01,106
20151001|2015-09-04 15:00,4,46.04,46.07,45.97,46,37
20151001|2015-09-04 15:30,4,45.98,45.98,45.69,45.69,18
20151001|2015-09-04 16:00,4,45.67,45.71,45.63,45.71,8
20151001|2015-09-04 16:30,4,45.67,45.67,45.63,45.66,11
20151001|2015-09-06 17:00,7,45.77,45.77,45.77,45.77,1
20151001|2015-09-06 19:00,7,45.66,45.66,45.29,45.31,41
20151001|2015-09-06 19:30,7,45.27,45.39,45.17,45.28,45
20151001|2015-09-06 20:00,7,45.26,45.51,45.26,45.47,23
20151001|2015-09-06 20:30,7,45.48,45.87,45.48,45.78,67
20151001|2015-09-06 21:00,7,45.93,45.93,45.6,45.63,239
20151001|2015-09-06 21:30,7,45.65,45.71,45.61,45.61,20
20151001|2015-09-06 22:00,7,45.71,45.86,45.71,45.79,56
20151001|2015-09-06 22:30,7,45.81,45.91,45.81,45.88,21
20151001|2015-09-06 23:00,7,45.83,45.9,45.83,45.83,7
20151001|2015-09-06 23:30,7,45.88,45.88,45.53,45.69,14
20151001|2015-09-07 00:00,7,45.7,45.73,45.67,45.7,27
20151001|2015-09-07 00:30,7,45.71,45.71,45.71,45.71,20
20151001|2015-09-07 01:00,7,45.73,45.73,45.59,45.64,57
20151001|2015-09-07 01:30,7,45.64,45.86,45.58,45.7,526
20151001|2015-09-07 02:00,7,45.72,45.79,45.56,45.59,381
20151001|2015-09-07 02:30,7,45.62,45.67,45.37,45.57,129
20151001|2015-09-07 03:00,7,45.56,45.69,45.48,45.65,79
20151001|2015-09-07 03:30,7,45.66,45.66,45.49,45.6,75
20151001|2015-09-07 04:00,7,45.55,45.61,45.55,45.61,12
20151001|2015-09-07 04:30,7,45.6,45.6,45.53,45.53,12
20151001|2015-09-07 05:00,7,45.53,45.53,45.34,45.34,57
20151001|2015-09-07 05:30,7,45.31,45.46,45.31,45.46,16
20151001|2015-09-07 06:00,7,45.45,45.5,45.42,45.48,7
20151001|2015-09-07 06:30,7,45.5,45.52,45.41,45.44,95
20151001|2015-09-07 07:00,7,45.44,45.5,45.38,45.48,239
20151001|2015-09-07 07:30,7,45.52,45.57,45.42,45.48,81
20151001|2015-09-07 08:00,7,45.46,45.47,45.09,45.12,313
20151001|2015-09-07 08:30,7,45.17,45.27,45.06,45.25,510
20151001|2015-09-07 09:00,7,45.25,45.37,45.08,45.32,384
20151001|2015-09-07 09:30,7,45.31,45.32,45.09,45.13,253
20151001|2015-09-07 10:00,7,45.15,45.16,44.32,44.36,608
20151001|2015-09-07 10:30,7,44.38,44.63,44.3,44.51,479
20151001|2015-09-07 11:00,7,44.46,44.58,44.39,44.44,141
20151001|2015-09-07 11:30,7,44.42,44.47,44.23,44.26,171
20151001|2015-09-07 12:00,7,44.27,44.38,44.18,44.32,37
20151001|2015-09-07 19:00,8,44.69,45.08,44.63,44.65,34
20151001|2015-09-07 20:00,8,44.62,44.62,44.62,44.62,24
20151001|2015-09-07 20:30,8,44.5,44.61,44.5,44.61,53
20151001|2015-09-07 21:00,8,44.67,44.78,44.67,44.76,5
20151001|2015-09-07 21:30,8,44.77,44.77,44.69,44.73,6
20151001|2015-09-07 22:00,8,44.73,44.75,44.73,44.73,11
20151001|2015-09-07 22:30,8,44.66,44.66,44.18,44.21,98
20151001|2015-09-07 23:00,8,44.23,44.34,44.19,44.33,21
20151001|2015-09-07 23:30,8,44.34,44.39,44.3,44.33,74
20151001|2015-09-08 00:00,8,44.34,44.36,44.31,44.35,7
20151001|2015-09-08 00:30,8,44.3,44.39,44.25,44.32,52
20151001|2015-09-08 01:00,8,44.35,44.55,44.29,44.55,35
20151001|2015-09-08 01:30,8,44.51,44.61,44.48,44.58,35
20151001|2015-09-08 02:00,8,44.62,44.87,44.62,44.71,210
20151001|2015-09-08 02:30,8,44.73,44.82,44.68,44.7,56
20151001|2015-09-08 03:00,8,44.74,44.79,44.49,44.69,227
20151001|2015-09-08 03:30,8,44.77,44.84,44.7,44.8,33
20151001|2015-09-08 04:00,8,44.82,45.27,44.82,45.07,238
20151001|2015-09-08 04:30,8,45.06,45.29,45.05,45.1,93
20151001|2015-09-08 05:00,8,45.17,45.21,45.02,45.02,30
20151001|2015-09-08 05:30,8,45.06,45.43,45.05,45.38,80
20151001|2015-09-08 06:00,8,45.33,45.38,45.23,45.31,110
20151001|2015-09-08 06:30,8,45.33,45.78,45.33,45.6,204
20151001|2015-09-08 07:00,8,45.63,45.79,45.45,45.62,414
20151001|2015-09-08 07:30,8,45.61,45.87,45.5,45.55,563
20151001|2015-09-08 08:00,8,45.57,45.79,45.13,45.51,923
20151001|2015-09-08 08:30,8,45.52,45.58,44.81,44.87,1354
20151001|2015-09-08 09:00,8,44.9,44.94,44.52,44.85,1991
20151001|2015-09-08 09:30,8,44.83,45.42,44.83,45.35,927
20151001|2015-09-08 10:00,8,45.38,46.38,45.29,46.08,3698
20151001|2015-09-08 10:30,8,46.07,46.4,45.84,45.87,1160
20151001|2015-09-08 11:00,8,45.86,46.05,45.69,45.93,655
20151001|2015-09-08 11:30,8,45.92,45.92,45.11,45.18,1223
20151001|2015-09-08 12:00,8,45.19,45.74,45.19,45.62,582
20151001|2015-09-08 12:30,8,45.63,46,45.41,45.94,1078
20151001|2015-09-08 13:00,8,45.94,46.21,45.68,45.85,2584
20151001|2015-09-08 13:30,8,45.85,45.92,45.68,45.68,207
20151001|2015-09-08 14:00,8,45.7,45.82,45.7,45.82,21
20151001|2015-09-08 14:30,8,45.88,45.95,45.85,45.9,175
20151001|2015-09-08 15:00,8,45.89,45.92,45.74,45.88,79
20151001|2015-09-08 15:30,8,45.87,45.88,45.75,45.75,27
20151001|2015-09-08 16:00,8,45.71,45.76,45.71,45.72,6
20151001|2015-09-08 16:30,8,45.7,45.7,45.7,45.7,3
20151001|2015-09-08 19:00,9,45.71,45.79,45.71,45.77,4
20151001|2015-09-08 20:00,9,45.89,45.91,45.89,45.89,3
20151001|2015-09-08 20:30,9,45.94,46.08,45.94,46.01,108
20151001|2015-09-08 21:00,9,46.13,46.17,46.13,46.17,3
20151001|2015-09-08 21:30,9,46.14,46.2,46.14,46.2,28
20151001|2015-09-08 22:00,9,46.25,46.25,46.06,46.06,16
20151001|2015-09-08 22:30,9,46.13,46.13,46.13,46.13,1
20151001|2015-09-08 23:00,9,46.14,46.14,46.09,46.09,3
20151001|2015-09-08 23:30,9,46.14,46.14,46.11,46.13,16
20151001|2015-09-09 00:00,9,46.11,46.25,46.11,46.14,113
20151001|2015-09-09 00:30,9,46.23,46.23,46.05,46.05,16
20151001|2015-09-09 01:00,9,46.05,46.05,45.87,45.93,43
20151001|2015-09-09 01:30,9,45.91,46.03,45.82,45.87,47
20151001|2015-09-09 02:00,9,45.81,45.81,45.62,45.76,80
20151001|2015-09-09 02:30,9,45.74,45.87,45.72,45.81,37
20151001|2015-09-09 03:00,9,45.89,46.05,45.78,46.03,115
20151001|2015-09-09 03:30,9,46.05,46.19,45.89,45.96,141
20151001|2015-09-09 04:00,9,45.92,46,45.82,45.85,32
20151001|2015-09-09 04:30,9,45.84,46.11,45.64,45.76,166
20151001|2015-09-09 05:00,9,45.75,45.8,45.63,45.71,19
20151001|2015-09-09 05:30,9,45.73,45.73,45.3,45.38,147
20151001|2015-09-09 06:00,9,45.38,45.5,45.21,45.29,56
20151001|2015-09-09 06:30,9,45.26,45.38,45.15,45.28,130
20151001|2015-09-09 07:00,9,45.23,45.64,45.23,45.36,303
20151001|2015-09-09 07:30,9,45.32,45.69,45.29,45.6,418
20151001|2015-09-09 08:00,9,45.61,45.87,45.51,45.75,526
20151001|2015-09-09 08:30,9,45.76,45.95,45.32,45.32,1195
20151001|2015-09-09 09:00,9,45.34,45.63,45.04,45.32,1138
20151001|2015-09-09 09:30,9,45.37,45.52,45.1,45.39,1100
20151001|2015-09-09 10:00,9,45.36,45.46,45.01,45.14,1485
20151001|2015-09-09 10:30,9,45.14,45.24,44.92,45.16,1089
20151001|2015-09-09 11:00,9,45.15,45.32,45.03,45.26,631
20151001|2015-09-09 11:30,9,45.26,45.4,44.9,44.98,834
20151001|2015-09-09 12:00,9,44.94,45.11,44.86,44.95,559
20151001|2015-09-09 12:30,9,44.94,44.97,44.58,44.61,947
20151001|2015-09-09 13:00,9,44.63,44.66,44.08,44.16,2367
20151001|2015-09-09 13:30,9,44.18,44.42,44.13,44.36,242
20151001|2015-09-09 14:00,9,44.35,44.44,44.27,44.29,72
20151001|2015-09-09 14:30,9,44.3,44.36,44.24,44.32,135
20151001|2015-09-09 15:00,9,44.3,44.35,44.25,44.31,68
20151001|2015-09-09 15:30,9,44.3,44.32,44.05,44.13,197
20151001|2015-09-09 16:00,9,44.06,44.06,44.04,44.04,4
20151001|2015-09-09 16:30,9,44.07,44.07,44.07,44.07,1
20151001|2015-09-09 19:00,10,44.15,44.15,44.05,44.1,6
20151001|2015-09-09 20:00,10,44.17,44.17,44.17,44.17,1
20151001|2015-09-09 20:30,10,44.14,44.14,44.1,44.1,3
20151001|2015-09-09 21:00,10,44.07,44.13,44.06,44.13,4
20151001|2015-09-09 21:30,10,44.11,44.11,43.74,43.78,51
20151001|2015-09-09 22:00,10,43.81,43.81,43.37,43.56,153
20151001|2015-09-09 22:30,10,43.52,43.79,43.52,43.74,25
20151001|2015-09-09 23:00,10,43.7,43.75,43.7,43.7,37
20151001|2015-09-09 23:30,10,43.84,43.84,43.83,43.83,3
20151001|2015-09-10 00:00,10,43.88,43.95,43.86,43.95,35
20151001|2015-09-10 00:30,10,43.97,44,43.88,43.96,16
20151001|2015-09-10 01:00,10,43.99,44.03,43.93,44.03,35
20151001|2015-09-10 01:30,10,44.03,44.11,43.99,44.05,33
20151001|2015-09-10 02:00,10,44.1,44.29,44.05,44.29,208
20151001|2015-09-10 02:30,10,44.29,44.5,44.28,44.45,141
20151001|2015-09-10 03:00,10,44.52,44.66,44.36,44.42,205
20151001|2015-09-10 03:30,10,44.4,44.92,44.28,44.89,294
20151001|2015-09-10 04:00,10,44.85,44.94,44.73,44.89,149
20151001|2015-09-10 04:30,10,44.9,44.91,44.61,44.79,68
20151001|2015-09-10 05:00,10,44.64,44.73,44.5,44.73,45
20151001|2015-09-10 05:30,10,44.69,44.88,44.69,44.74,91
20151001|2015-09-10 06:00,10,44.76,44.76,44.37,44.37,59
20151001|2015-09-10 06:30,10,44.51,44.51,44.32,44.33,75
20151001|2015-09-10 07:00,10,44.36,44.44,44.14,44.4,541
20151001|2015-09-10 07:30,10,44.4,44.43,44.06,44.3,420
20151001|2015-09-10 08:00,10,44.3,44.72,44.28,44.64,592
20151001|2015-09-10 08:30,10,44.63,44.8,44.21,44.27,702
20151001|2015-09-10 09:00,10,44.28,44.86,44.28,44.83,1003
20151001|2015-09-10 09:30,10,44.86,45.52,44.74,45.25,2013
20151001|2015-09-10 10:00,10,45.22,45.4,44.63,45.31,2939
20151001|2015-09-10 10:30,10,45.34,45.94,45.17,45.56,2349
20151001|2015-09-10 11:00,10,45.59,45.71,45.11,45.2,840
20151001|2015-09-10 11:30,10,45.24,45.56,45.18,45.42,486
20151001|2015-09-10 12:00,10,45.42,45.67,45.28,45.63,770
20151001|2015-09-10 12:30,10,45.6,45.78,45.52,45.57,464
20151001|2015-09-10 13:00,10,45.59,46.03,45.48,45.85,1520
20151001|2015-09-10 13:30,10,45.83,45.86,45.6,45.6,463
20151001|2015-09-10 14:00,10,45.63,45.69,45.6,45.63,213
20151001|2015-09-10 14:30,10,45.6,45.71,45.55,45.68,136
20151001|2015-09-10 15:00,10,45.71,45.74,45.63,45.69,49
20151001|2015-09-10 15:30,10,45.66,45.68,45.66,45.66,10
20151001|2015-09-10 16:00,10,45.67,45.72,45.67,45.72,28
20151001|2015-09-10 19:00,11,45.52,45.61,45.52,45.61,4
20151001|2015-09-10 19:30,11,45.68,45.68,45.66,45.66,2
20151001|2015-09-10 20:00,11,45.67,45.67,45.66,45.66,10
20151001|2015-09-10 20:30,11,45.72,45.72,45.72,45.72,1
20151001|2015-09-10 21:00,11,45.67,45.81,45.67,45.81,3
20151001|2015-09-10 21:30,11,45.84,45.84,45.8,45.8,3
20151001|2015-09-10 22:00,11,45.69,45.69,45.69,45.69,1
20151001|2015-09-10 22:30,11,45.64,45.64,45.64,45.64,1
20151001|2015-09-10 23:00,11,45.73,45.76,45.73,45.76,6
20151001|2015-09-10 23:30,11,45.67,45.67,45.66,45.66,2
20151001|2015-09-11 00:00,11,45.7,45.7,45.7,45.7,31
20151001|2015-09-11 00:30,11,45.66,45.66,45.61,45.61,3
20151001|2015-09-11 01:00,11,45.62,45.75,45.44,45.45,40
20151001|2015-09-11 01:30,11,45.44,45.46,45.25,45.26,137
20151001|2015-09-11 02:00,11,45.27,45.27,45.02,45.05,168
20151001|2015-09-11 02:30,11,45.04,45.2,45.04,45.19,108
20151001|2015-09-11 03:00,11,45.18,45.18,44.77,44.85,218
20151001|2015-09-11 03:30,11,44.89,44.97,44.77,44.94,186
20151001|2015-09-11 04:00,11,44.95,45.05,44.82,44.89,259
20151001|2015-09-11 04:30,11,44.93,45.1,44.92,45.1,62
20151001|2015-09-11 05:00,11,45.06,45.14,45.03,45.04,143
20151001|2015-09-11 05:30,11,44.99,44.99,44.7,44.7,175
20151001|2015-09-11 06:00,11,44.7,44.89,44.67,44.8,261
20151001|2015-09-11 06:30,11,44.8,44.92,44.78,44.87,30
20151001|2015-09-11 07:00,11,44.86,44.89,44.67,44.82,393
20151001|2015-09-11 07:30,11,44.79,44.79,44.57,44.67,493
20151001|2015-09-11 08:00,11,44.66,44.73,44.42,44.66,733
20151001|2015-09-11 08:30,11,44.59,44.96,44.52,44.55,343
20151001|2015-09-11 09:00,11,44.57,44.79,44.32,44.36,708
20151001|2015-09-11 09:30,11,44.32,44.49,44.15,44.17,1130
20151001|2015-09-11 10:00,11,44.18,44.82,44.17,44.77,993
20151001|2015-09-11 10:30,11,44.78,45.17,44.66,45,922
20151001|2015-09-11 11:00,11,44.95,45.12,44.7,44.88,348
20151001|2015-09-11 11:30,11,44.87,45.3,44.62,45.06,914
20151001|2015-09-11 12:00,11,45.1,45.46,45.08,45.28,770
20151001|2015-09-11 12:30,11,45.26,45.26,44.92,45.2,318
20151001|2015-09-11 13:00,11,45.16,45.24,44.55,44.76,1140
20151001|2015-09-11 13:30,11,44.74,44.82,44.71,44.73,83
20151001|2015-09-11 14:00,11,44.77,44.8,44.73,44.76,48
20151001|2015-09-11 14:30,11,44.79,44.81,44.74,44.79,44
20151001|2015-09-11 15:00,11,44.79,44.81,44.74,44.74,21
20151001|2015-09-11 15:30,11,44.75,44.81,44.75,44.79,21
20151001|2015-09-11 16:00,11,44.75,44.79,44.73,44.79,41
20151001|2015-09-13 17:00,14,44.76,44.88,44.76,44.83,4
20151001|2015-09-13 18:00,14,44.9,44.9,44.9,44.9,1
20151001|2015-09-13 18:30,14,44.83,44.86,44.83,44.86,3
20151001|2015-09-13 20:30,14,44.88,44.88,44.88,44.88,1
20151001|2015-09-13 21:00,14,44.84,44.85,44.71,44.71,5
20151001|2015-09-13 21:30,14,44.63,44.63,44.48,44.48,21
20151001|2015-09-13 22:00,14,44.41,44.43,44.4,44.43,138
20151001|2015-09-13 22:30,14,44.44,44.55,44.35,44.5,17
20151001|2015-09-13 23:00,14,44.53,44.53,44.53,44.53,1
20151001|2015-09-13 23:30,14,44.56,44.56,44.55,44.56,3
20151001|2015-09-14 00:00,14,44.62,44.62,44.54,44.54,4
20151001|2015-09-14 00:30,14,44.55,44.6,44.55,44.6,6
20151001|2015-09-14 01:00,14,44.51,44.56,44.48,44.56,15
20151001|2015-09-14 01:30,14,44.56,44.64,44.54,44.64,32
20151001|2015-09-14 02:00,14,44.66,44.66,44.5,44.51,46
20151001|2015-09-14 02:30,14,44.5,44.52,44.26,44.41,86
20151001|2015-09-14 03:00,14,44.43,44.44,44.34,44.42,67
20151001|2015-09-14 03:30,14,44.37,44.45,44.34,44.42,16
20151001|2015-09-14 04:00,14,44.46,44.71,44.46,44.68,157
20151001|2015-09-14 04:30,14,44.67,44.69,44.5,44.5,53
20151001|2015-09-14 05:00,14,44.55,44.7,44.5,44.55,27
20151001|2015-09-14 05:30,14,44.55,44.62,44.47,44.55,21
20151001|2015-09-14 06:00,14,44.51,44.62,44.51,44.58,12
20151001|2015-09-14 06:30,14,44.52,44.52,44.36,44.36,16
20151001|2015-09-14 07:00,14,44.37,44.48,44.27,44.29,119
20151001|2015-09-14 07:30,14,44.28,44.49,44.21,44.35,178
20151001|2015-09-14 08:00,14,44.34,44.34,44.1,44.13,306
20151001|2015-09-14 08:30,14,44.14,44.15,43.82,43.99,702
20151001|2015-09-14 09:00,14,43.99,44.41,43.91,44.06,575
20151001|2015-09-14 09:30,14,44.04,44.4,44.02,44.25,378
20151001|2015-09-14 10:00,14,44.26,44.36,43.74,43.76,860
20151001|2015-09-14 10:30,14,43.77,43.88,43.6,43.77,1180
20151001|2015-09-14 11:00,14,43.77,44.02,43.76,43.86,521
20151001|2015-09-14 11:30,14,43.84,43.97,43.76,43.88,281
20151001|2015-09-14 12:00,14,43.87,44.01,43.79,43.88,148
20151001|2015-09-14 12:30,14,43.87,44.07,43.84,44.02,165
20151001|2015-09-14 13:00,14,44.05,44.28,43.88,44.05,1661
20151001|2015-09-14 13:30,14,44.07,44.17,44,44.12,333
20151001|2015-09-14 14:00,14,44.09,44.15,44.09,44.1,80
20151001|2015-09-14 14:30,14,44.13,44.13,44.06,44.08,84
20151001|2015-09-14 15:00,14,44.06,44.11,44.05,44.09,26
20151001|2015-09-14 15:30,14,44.11,44.15,44.11,44.15,20
20151001|2015-09-14 16:00,14,44.14,44.14,44.13,44.13,9
20151001|2015-09-14 19:00,15,44.23,44.3,44.23,44.3,52
20151001|2015-09-14 20:00,15,44.39,44.43,44.39,44.4,34
20151001|2015-09-14 20:30,15,44.38,44.39,44.36,44.36,13
20151001|2015-09-14 21:00,15,44.39,44.39,44.39,44.39,1
20151001|2015-09-14 21:30,15,44.35,44.35,44.23,44.24,4
20151001|2015-09-14 22:00,15,44.25,44.25,44.05,44.09,21
20151001|2015-09-14 22:30,15,44.17,44.17,44.17,44.17,1
20151001|2015-09-14 23:00,15,44.24,44.24,44.24,44.24,1
20151001|2015-09-14 23:30,15,44.21,44.25,44.19,44.24,43
20151001|2015-09-15 00:00,15,44.23,44.23,44.23,44.23,1
20151001|2015-09-15 00:30,15,44.2,44.2,44.16,44.16,4
20151001|2015-09-15 01:00,15,44.14,44.2,44.09,44.18,24
20151001|2015-09-15 01:30,15,44.22,44.24,44.13,44.16,10
20151001|2015-09-15 02:00,15,44.2,44.43,44.2,44.38,49
20151001|2015-09-15 02:30,15,44.37,44.45,44.31,44.34,103
20151001|2015-09-15 03:00,15,44.38,44.45,44.14,44.31,266
20151001|2015-09-15 03:30,15,44.36,44.56,44.35,44.53,202
20151001|2015-09-15 04:00,15,44.55,44.56,44.42,44.42,46
20151001|2015-09-15 04:30,15,44.44,44.46,44.37,44.37,8
20151001|2015-09-15 05:00,15,44.34,44.34,44.3,44.31,60
20151001|2015-09-15 05:30,15,44.32,44.46,44.32,44.38,51
20151001|2015-09-15 06:00,15,44.36,44.37,44.33,44.35,10
20151001|2015-09-15 06:30,15,44.36,44.44,44.36,44.42,35
20151001|2015-09-15 07:00,15,44.45,44.61,44.4,44.46,171
20151001|2015-09-15 07:30,15,44.44,44.56,44.32,44.43,169
20151001|2015-09-15 08:00,15,44.41,44.56,44.19,44.4,510
20151001|2015-09-15 08:30,15,44.4,44.86,44.35,44.71,802
20151001|2015-09-15 09:00,15,44.74,44.8,44.44,44.55,701
20151001|2015-09-15 09:30,15,44.51,44.74,44.34,44.49,872
20151001|2015-09-15 10:00,15,44.51,44.73,44.49,44.58,786
20151001|2015-09-15 10:30,15,44.6,44.8,44.6,44.76,404
20151001|2015-09-15 11:00,15,44.78,45.03,44.74,44.87,843
20151001|2015-09-15 11:30,15,44.81,44.89,44.58,44.77,454
20151001|2015-09-15 12:00,15,44.8,44.8,44.53,44.58,304
20151001|2015-09-15 12:30,15,44.57,44.72,44.06,44.16,734
20151001|2015-09-15 13:00,15,44.15,44.74,43.92,44.6,1919
20151001|2015-09-15 13:30,15,44.59,44.74,44.57,44.64,185
20151001|2015-09-15 14:00,15,44.66,44.7,44.6,44.64,159
20151001|2015-09-15 14:30,15,44.65,44.69,44.64,44.69,47
20151001|2015-09-15 15:00,15,44.67,44.72,44.65,44.72,120
20151001|2015-09-15 15:30,15,44.72,45.21,44.72,45.11,484
20151001|2015-09-15 16:00,15,45.09,45.15,45.05,45.15,26
20151001|2015-09-15 16:30,15,45.15,45.18,45.15,45.18,3
20151001|2015-09-15 19:00,16,44.97,44.97,44.97,44.97,1
20151001|2015-09-15 19:30,16,45,45,44.96,44.96,2
20151001|2015-09-15 20:00,16,45.02,45.02,45.02,45.02,1
20151001|2015-09-15 20:30,16,44.99,44.99,44.99,44.99,1
20151001|2015-09-15 21:00,16,44.88,44.88,44.87,44.87,2
20151001|2015-09-15 21:30,16,44.87,44.88,44.87,44.88,2
20151001|2015-09-15 22:00,16,44.83,44.85,44.83,44.85,6
20151001|2015-09-15 22:30,16,44.89,44.89,44.89,44.89,1
20151001|2015-09-16 01:00,16,44.91,44.99,44.84,44.88,26
20151001|2015-09-16 01:30,16,44.94,45.13,44.94,45.05,73
20151001|2015-09-16 02:00,16,45.05,45.33,45.04,45.05,94
20151001|2015-09-16 02:30,16,45.12,45.21,45.1,45.15,110
20151001|2015-09-16 03:00,16,45.22,45.43,45.2,45.37,92
20151001|2015-09-16 03:30,16,45.43,45.58,45.34,45.45,107
20151001|2015-09-16 04:00,16,45.52,45.52,45.26,45.33,96
20151001|2015-09-16 04:30,16,45.39,45.4,45.31,45.34,10
20151001|2015-09-16 05:00,16,45.33,45.42,45.33,45.41,55
20151001|2015-09-16 05:30,16,45.41,45.41,45.27,45.37,16
20151001|2015-09-16 06:00,16,45.3,45.31,45.2,45.29,84
20151001|2015-09-16 06:30,16,45.23,45.34,45.18,45.33,130
20151001|2015-09-16 07:00,16,45.34,45.5,45.2,45.49,557
20151001|2015-09-16 07:30,16,45.49,45.8,45.45,45.64,557
20151001|2015-09-16 08:00,16,45.64,45.86,45.51,45.75,372
20151001|2015-09-16 08:30,16,45.73,45.97,45.59,45.78,561
20151001|2015-09-16 09:00,16,45.8,45.95,45.71,45.82,654
20151001|2015-09-16 09:30,16,45.77,46.4,45.45,46.29,2140
20151001|2015-09-16 10:00,16,46.28,47.34,46.27,47.05,2976
20151001|2015-09-16 10:30,16,47.06,47.13,46.84,47.04,1241
20151001|2015-09-16 11:00,16,47.05,47.18,46.85,47.06,590
20151001|2015-09-16 11:30,16,47.1,47.24,46.95,47.05,622
20151001|2015-09-16 12:00,16,47.05,47.05,46.62,46.66,795
20151001|2015-09-16 12:30,16,46.64,46.81,46.53,46.67,556
20151001|2015-09-16 13:00,16,46.66,47.31,46.59,47.14,1303
20151001|2015-09-16 13:30,16,47.11,47.12,46.97,47.11,229
20151001|2015-09-16 14:00,16,47.05,47.06,46.95,46.98,49
20151001|2015-09-16 14:30,16,47.04,47.18,47,47.16,124
20151001|2015-09-16 15:00,16,47.16,47.25,47.16,47.25,45
20151001|2015-09-16 15:30,16,47.2,47.25,47.2,47.24,6
20151001|2015-09-16 16:00,16,47.15,47.19,47.12,47.19,6
20151001|2015-09-16 16:30,16,47.19,47.19,47.17,47.18,4
20151001|2015-09-16 19:00,17,47.25,47.33,47.25,47.26,13
20151001|2015-09-16 19:30,17,47.26,47.26,47.26,47.26,1
20151001|2015-09-16 20:00,17,47.27,47.35,47.24,47.24,22
20151001|2015-09-16 21:00,17,47.11,47.15,47.11,47.15,2
20151001|2015-09-16 21:30,17,47.01,47.03,47.01,47.03,5
20151001|2015-09-16 22:00,17,47.14,47.14,47.13,47.13,2
20151001|2015-09-16 22:30,17,47.11,47.12,47.11,47.12,5
20151001|2015-09-16 23:00,17,47.15,47.17,47.15,47.15,6
20151001|2015-09-16 23:30,17,47.14,47.14,47.14,47.14,3
20151001|2015-09-17 00:00,17,47.2,47.21,47.2,47.21,8
20151001|2015-09-17 00:30,17,47.11,47.22,47.11,47.22,3
20151001|2015-09-17 01:00,17,47.16,47.31,47.13,47.31,8
20151001|2015-09-17 01:30,17,47.33,47.33,47.22,47.22,5
20151001|2015-09-17 02:00,17,47.07,47.07,46.91,47,51
20151001|2015-09-17 02:30,17,47.03,47.08,46.8,46.82,97
20151001|2015-09-17 03:00,17,46.83,47.02,46.78,46.84,165
20151001|2015-09-17 03:30,17,46.87,46.87,46.67,46.77,239
20151001|2015-09-17 04:00,17,46.8,46.8,46.38,46.41,107
20151001|2015-09-17 04:30,17,46.36,46.5,46.34,46.47,101
20151001|2015-09-17 05:00,17,46.53,46.59,46.44,46.45,37
20151001|2015-09-17 05:30,17,46.43,46.52,46.43,46.51,42
20151001|2015-09-17 06:00,17,46.5,46.68,46.37,46.68,160
20151001|2015-09-17 06:30,17,46.71,46.72,46.55,46.57,41
20151001|2015-09-17 07:00,17,46.58,46.83,46.57,46.78,75
20151001|2015-09-17 07:30,17,46.8,46.85,46.52,46.78,305
20151001|2015-09-17 08:00,17,46.79,47.53,46.69,47.26,905
20151001|2015-09-17 08:30,17,47.27,47.66,47.16,47.36,955
20151001|2015-09-17 09:00,17,47.35,47.78,47.18,47.3,1291
20151001|2015-09-17 09:30,17,47.24,47.3,46.83,47,469
20151001|2015-09-17 10:00,17,47.01,47.44,46.9,46.99,602
20151001|2015-09-17 10:30,17,47,47.15,46.58,46.7,779
20151001|2015-09-17 11:00,17,46.7,46.85,46.5,46.69,520
20151001|2015-09-17 11:30,17,46.71,46.74,46.51,46.74,240
20151001|2015-09-17 12:00,17,46.77,47.1,46.73,46.96,377
20151001|2015-09-17 12:30,17,46.99,47.02,46.64,46.71,455
20151001|2015-09-17 13:00,17,46.9,47.57,46.53,46.93,2930
20151001|2015-09-17 13:30,17,46.94,47.25,46.89,47.06,261
20151001|2015-09-17 14:00,17,47.07,47.1,46.86,47.02,247
20151001|2015-09-17 14:30,17,47.01,47.02,46.81,46.83,166
20151001|2015-09-17 15:00,17,46.85,46.86,46.72,46.82,59
20151001|2015-09-17 15:30,17,46.8,46.94,46.8,46.89,13
20151001|2015-09-17 16:00,17,46.89,46.89,46.89,46.89,2
20151001|2015-09-17 16:30,17,46.94,46.99,46.9,46.9,7
20151001|2015-09-17 19:00,18,46.77,46.78,46.75,46.76,55
20151001|2015-09-17 19:30,18,46.69,46.73,46.66,46.73,49
20151001|2015-09-17 20:00,18,46.7,46.71,46.69,46.71,25
20151001|2015-09-17 20:30,18,46.7,46.7,46.7,46.7,1
20151001|2015-09-17 21:00,18,46.75,46.76,46.75,46.76,4
20151001|2015-09-17 23:30,18,46.77,46.77,46.75,46.75,14
20151001|2015-09-18 00:00,18,46.75,46.76,46.7,46.71,93
20151001|2015-09-18 01:00,18,46.66,46.66,46.5,46.55,9
20151001|2015-09-18 01:30,18,46.54,46.54,46.37,46.37,13
20151001|2015-09-18 02:00,18,46.34,46.4,46.2,46.36,107
20151001|2015-09-18 02:30,18,46.37,46.53,46.37,46.51,15
20151001|2015-09-18 03:00,18,46.52,46.66,46.49,46.5,44
20151001|2015-09-18 03:30,18,46.49,46.56,46.48,46.56,15
20151001|2015-09-18 04:00,18,46.53,46.91,46.53,46.85,79
20151001|2015-09-18 04:30,18,46.92,47,46.88,46.91,125
20151001|2015-09-18 05:00,18,46.95,46.95,46.62,46.62,59
20151001|2015-09-18 05:30,18,46.63,46.63,46.29,46.43,113
20151001|2015-09-18 06:00,18,46.41,46.41,46.27,46.27,40
20151001|2015-09-18 06:30,18,46.27,46.41,46.23,46.37,39
20151001|2015-09-18 07:00,18,46.26,46.26,45.62,45.73,288
20151001|2015-09-18 07:30,18,45.67,45.75,45.5,45.74,184
20151001|2015-09-18 08:00,18,45.68,45.79,45.11,45.67,587
20151001|2015-09-18 08:30,18,45.65,45.65,45.07,45.13,298
20151001|2015-09-18 09:00,18,45.23,45.56,45.23,45.52,112
20151001|2015-09-18 09:30,18,45.6,45.9,45.53,45.83,93
20151001|2015-09-18 10:00,18,45.9,45.9,45.3,45.32,148
20151001|2015-09-18 10:30,18,45.29,45.48,45.14,45.3,150
20151001|2015-09-18 11:00,18,45.25,45.46,45.15,45.23,160
20151001|2015-09-18 11:30,18,45.22,45.43,45.22,45.43,14
20151001|2015-09-18 12:00,18,45.46,45.65,45.15,45.24,126
20151001|2015-09-18 12:30,18,45.23,45.3,44.93,44.94,166
20151001|2015-09-18 13:00,18,44.89,44.89,44.26,44.66,494
20151001|2015-09-18 13:30,18,44.7,44.88,44.7,44.86,45
20151001|2015-09-18 14:00,18,44.81,44.9,44.81,44.83,24
20151001|2015-09-18 14:30,18,44.87,44.91,44.78,44.91,61
20151001|2015-09-18 15:00,18,44.95,44.95,44.91,44.92,11
20151001|2015-09-18 15:30,18,44.88,44.89,44.88,44.89,4
20151001|2015-09-20 18:30,21,44.87,44.87,44.87,44.87,1
20151001|2015-09-20 19:30,21,44.83,44.83,44.83,44.83,1
20151001|2015-09-20 20:00,21,44.82,44.86,44.8,44.86,6
20151001|2015-09-20 21:00,21,44.83,44.83,44.83,44.83,1
20151001|2015-09-20 21:30,21,44.85,44.88,44.85,44.87,5
20151001|2015-09-21 00:00,21,45.17,45.17,45.17,45.17,1
20151001|2015-09-21 00:30,21,45.22,45.32,45.2,45.32,9
20151001|2015-09-21 01:00,21,45.24,45.27,45.21,45.27,3
20151001|2015-09-21 02:00,21,45.54,45.54,45.4,45.4,7
20151001|2015-09-21 02:30,21,45.45,45.45,45.45,45.45,2
20151001|2015-09-21 03:00,21,45.3,45.33,45.09,45.14,9
20151001|2015-09-21 03:30,21,45.38,45.38,45.38,45.38,4
20151001|2015-09-21 04:30,21,45.32,45.32,45.3,45.3,20
20151001|2015-09-21 05:30,21,45.37,45.37,45.37,45.37,30
20151001|2015-09-21 06:00,21,45.45,45.53,45.45,45.53,5
20151001|2015-09-21 06:30,21,45.48,45.91,45.48,45.91,102
20151001|2015-09-21 07:00,21,45.95,45.99,45.78,45.9,71
20151001|2015-09-21 07:30,21,45.93,46.02,45.75,45.9,15
20151001|2015-09-21 08:00,21,45.97,46.09,45.74,45.77,27
20151001|2015-09-21 08:30,21,45.91,45.91,45.69,45.7,20
20151001|2015-09-21 09:00,21,45.8,45.87,45.56,45.87,14
20151001|2015-09-21 09:30,21,45.98,46.05,45.91,46.01,15
20151001|2015-09-21 10:00,21,46.02,46.13,45.9,46.13,28
20151001|2015-09-21 10:30,21,46.17,46.25,46.02,46.11,29
20151001|2015-09-21 11:00,21,46.24,46.24,46.06,46.09,7
20151001|2015-09-21 11:30,21,45.98,46.2,45.98,46.2,6
20151001|2015-09-21 12:00,21,46.11,46.43,46.11,46.43,8
20151001|2015-09-21 12:30,21,46.3,46.3,46.3,46.3,1
20151001|2015-09-21 13:00,21,46.31,46.68,46.31,46.68,15
20151101|2014-06-10 10:30,10,91.6,91.61,91.6,91.61,32
20151101|2014-06-11 06:30,11,92,92,91.98,91.98,7
20151101|2014-06-13 05:00,13,93.24,93.24,93.24,93.24,20
20151101|2014-06-18 09:30,18,93.93,93.93,93.93,93.93,1
20151101|2014-09-16 10:30,16,90.58,90.58,90.58,90.58,6
20151101|2014-10-06 11:30,6,84.9,84.9,84.9,84.9,12
20151101|2014-10-22 12:30,22,79.38,79.38,79.27,79.33,12
20151101|2014-10-22 13:00,22,79.32,79.38,78.85,78.85,53
20151101|2014-12-22 09:30,22,59.53,59.53,59.53,59.53,1
20151101|2015-01-22 05:00,22,53.99,53.99,53.99,53.99,1
20151101|2015-01-22 06:00,22,54.74,54.74,54.74,54.74,1
20151101|2015-01-22 07:30,22,53.95,53.95,53.94,53.94,2
20151101|2015-01-22 09:30,22,52.99,52.99,52.99,52.99,1
20151101|2015-01-22 11:00,22,53.15,53.15,53.15,53.15,1
20151101|2015-01-22 21:00,23,53.57,53.57,53.57,53.57,1
20151101|2015-01-23 09:00,23,53.35,53.58,53.35,53.58,8
20151101|2015-01-23 10:00,23,53.06,53.06,53.06,53.06,1
20151101|2015-01-23 13:30,23,52.44,52.44,52.44,52.44,2
20151101|2015-01-26 01:30,26,52.26,52.26,52.26,52.26,1
20151101|2015-01-26 04:00,26,52.42,52.42,52.42,52.42,1
20151101|2015-01-26 06:30,26,52.48,52.5,52.48,52.5,2
20151101|2015-01-26 10:30,26,53.15,53.15,53.15,53.15,2
20151101|2015-01-26 11:00,26,53.2,53.2,53.2,53.2,4
20151101|2015-01-27 02:30,27,53.09,53.09,53.09,53.09,1
20151101|2015-01-27 10:30,27,53.2,53.2,53.2,53.2,1
20151101|2015-01-27 12:30,27,53.1,53.1,53.1,53.1,1
20151101|2015-01-27 19:30,28,52.79,52.84,52.79,52.84,4
20151101|2015-01-28 07:30,28,52.85,52.85,52.76,52.76,2
20151101|2015-01-28 09:00,28,52.58,52.59,52.45,52.56,4
20151101|2015-01-28 10:30,28,52.93,52.93,52.93,52.93,1
20151101|2015-01-28 13:00,28,52.53,52.53,52.42,52.42,10
20151101|2015-01-28 15:00,28,52.36,52.36,52.36,52.36,1
20151101|2015-01-29 07:30,29,52.66,52.66,52.66,52.66,1
20151101|2015-01-29 09:00,29,52.53,52.53,52.33,52.33,2
20151101|2015-01-29 09:30,29,52.08,52.08,52.08,52.08,1
20151101|2015-01-29 15:00,29,52.42,52.42,52.42,52.42,1
20151101|2015-01-30 08:00,30,52.34,52.39,52.34,52.38,50
20151101|2015-01-30 10:30,30,53.01,53.01,53.01,53.01,1
20151101|2015-01-30 11:30,30,53.32,53.32,53.32,53.32,1
20151101|2015-01-30 12:30,30,53.79,53.79,53.79,53.79,1
20151101|2015-01-30 13:00,30,55.36,55.98,55.28,55.98,7
20151101|2015-01-30 15:00,30,55.32,55.32,55.32,55.32,1
20151101|2015-02-01 20:30,2,54.86,54.86,54.86,54.86,1
20151101|2015-02-01 23:00,2,54.87,54.87,54.87,54.87,2
20151101|2015-02-02 04:00,2,55.34,55.34,55.34,55.34,2
20151101|2015-02-02 04:30,2,55.63,55.63,55.63,55.63,4
20151101|2015-02-02 05:00,2,57.34,57.34,57.34,57.34,1
20151101|2015-02-02 05:30,2,57.1,57.1,57.1,57.1,1
20151101|2015-02-02 07:30,2,56.48,56.48,56.26,56.26,33
20151101|2015-02-02 08:00,2,56.59,57.29,56.59,57.29,22
20151101|2015-02-02 09:30,2,55.83,55.88,55.72,55.72,3
20151101|2015-02-02 10:00,2,55.87,55.87,55.87,55.87,1
20151101|2015-02-02 10:30,2,56.48,56.48,56.47,56.48,4
20151101|2015-02-02 13:00,2,57.18,57.18,57.18,57.18,1
20151101|2015-02-02 13:30,2,57.23,57.23,57.23,57.23,1
20151101|2015-02-02 14:00,2,57.52,57.52,57.52,57.52,2
20151101|2015-02-03 01:00,3,57.94,57.94,57.94,57.94,1
20151101|2015-02-03 06:00,3,58.85,58.85,58.85,58.85,2
20151101|2015-02-03 06:30,3,58.66,58.66,58.63,58.63,2
20151101|2015-02-03 07:30,3,58.63,58.63,58.63,58.63,1
20151101|2015-02-03 08:00,3,58.88,58.88,58.49,58.49,2
20151101|2015-02-03 10:00,3,58.7,58.86,58.7,58.86,3
20151101|2015-02-03 10:30,3,58.75,58.79,58.5,58.5,7
20151101|2015-02-03 11:00,3,58.54,58.54,58.54,58.54,2
20151101|2015-02-03 12:00,3,60.03,60.12,60.03,60.12,3
20151101|2015-02-03 12:30,3,60.52,60.52,60.52,60.52,10
20151101|2015-02-03 13:00,3,61.16,61.16,60.65,60.65,14
20151101|2015-02-03 13:30,3,60.35,60.35,60.35,60.35,1
20151101|2015-02-03 14:30,3,59.75,59.8,59.75,59.8,2
20151101|2015-02-04 01:00,4,59.75,59.75,59.75,59.75,1
20151101|2015-02-04 03:30,4,59.1,59.1,59.1,59.1,3
20151101|2015-02-04 06:30,4,59.39,59.51,59.39,59.51,21
20151101|2015-02-04 08:00,4,58.75,58.75,58.75,58.75,1
20151101|2015-02-04 09:00,4,58.63,58.63,58.63,58.63,5
20151101|2015-02-04 09:30,4,58.28,58.28,58.28,58.28,1
20151101|2015-02-04 10:00,4,58.45,58.45,58.43,58.43,2
20151101|2015-02-04 11:30,4,57.63,57.74,57.63,57.74,4
20151101|2015-02-04 14:00,4,57.14,57.15,57.14,57.15,8
20151101|2015-02-05 08:30,5,58.05,58.05,58.05,58.05,1
20151101|2015-02-05 09:00,5,58.42,58.42,58.42,58.42,1
20151101|2015-02-05 11:00,5,59.09,59.23,59.09,59.13,7
20151101|2015-02-05 12:30,5,58.94,58.94,58.94,58.94,1
20151101|2015-02-06 03:00,6,59.58,59.58,59.58,59.58,1
20151101|2015-02-06 07:00,6,59.23,59.23,59.23,59.23,2
20151101|2015-02-06 08:00,6,59,59,59,59,7
20151101|2015-02-06 09:00,6,59.62,59.62,59.62,59.62,1
20151101|2015-02-06 10:00,6,59.32,59.32,59.32,59.32,1
20151101|2015-02-06 11:30,6,60.39,60.39,60.39,60.39,1
20151101|2015-02-06 13:00,6,59.49,59.49,59.49,59.49,3
20151101|2015-02-06 13:30,6,59.22,59.22,59.22,59.22,1
20151101|2015-02-09 05:00,9,59.87,59.88,59.87,59.88,2
20151101|2015-02-09 07:30,9,59.68,59.68,59.68,59.68,4
20151101|2015-02-09 09:00,9,59.85,59.85,59.85,59.85,3
20151101|2015-02-09 09:30,9,60.37,60.39,59.92,60,56
20151101|2015-02-09 10:00,9,60.47,60.47,60.47,60.47,1
20151101|2015-02-09 10:30,9,60.45,60.45,60.45,60.45,1
20151101|2015-02-09 11:00,9,60.37,60.38,60.37,60.38,20
20151101|2015-02-09 11:30,9,60.34,60.34,60.34,60.34,1
20151101|2015-02-10 11:30,10,58.89,58.89,58.89,58.89,1
20151101|2015-02-10 13:00,10,58.29,58.29,58.29,58.29,1
20151101|2015-02-10 13:30,10,58.53,58.53,58.53,58.53,2
20151101|2015-02-11 03:30,11,58.21,58.21,58.21,58.21,1
20151101|2015-02-11 08:00,11,57.73,57.73,57.73,57.73,1
20151101|2015-02-11 08:30,11,57.84,57.84,57.84,57.84,1
20151101|2015-02-11 10:00,11,57.58,57.58,57.58,57.58,1
20151101|2015-02-11 10:30,11,57.72,57.91,57.72,57.91,2
20151101|2015-02-11 12:00,11,57.8,57.8,57.57,57.57,4
20151101|2015-02-11 13:30,11,57.82,57.82,57.82,57.82,1
20151101|2015-02-11 23:30,12,58.37,58.37,58.37,58.37,1
20151101|2015-02-12 03:30,12,58.81,58.81,58.81,58.81,1
20151101|2015-02-12 04:00,12,58.73,58.74,58.73,58.74,21
20151101|2015-02-12 04:30,12,58.58,58.59,58.58,58.59,30
20151101|2015-02-12 07:00,12,58.46,58.46,58.46,58.46,20
20151101|2015-02-12 08:00,12,58.69,58.69,58.69,58.69,1
20151101|2015-02-12 08:30,12,59.36,59.45,59.36,59.37,61
20151101|2015-02-12 09:00,12,58.97,59,58.97,59,3
20151101|2015-02-12 09:30,12,59.12,59.12,59.01,59.04,23
20151101|2015-02-12 10:30,12,59.42,59.42,59.42,59.42,4
20151101|2015-02-12 11:00,12,59.54,59.54,59.54,59.54,1
20151101|2015-02-12 11:30,12,59.35,59.35,59.35,59.35,1
20151101|2015-02-13 02:00,13,60.54,60.58,60.54,60.58,2
20151101|2015-02-13 04:00,13,60.44,60.46,60.44,60.46,62
20151101|2015-02-13 04:30,13,60.56,60.56,60.56,60.56,1
20151101|2015-02-13 05:00,13,60.26,60.26,60.26,60.26,1
20151101|2015-02-13 06:00,13,60.21,60.21,60.21,60.21,16
20151101|2015-02-13 07:30,13,60.98,61,60.98,61,2
20151101|2015-02-13 08:30,13,60.74,60.74,60.74,60.74,4
20151101|2015-02-13 09:00,13,60.96,61.14,60.96,60.98,42
20151101|2015-02-13 10:30,13,60.94,60.94,60.76,60.77,9
20151101|2015-02-13 12:00,13,61.17,61.17,60.77,60.77,4
20151101|2015-02-13 12:30,13,60.67,60.75,60.26,60.26,17
20151101|2015-02-13 13:00,13,60.55,60.86,60.46,60.71,176
20151101|2015-02-13 13:30,13,60.53,60.53,60.53,60.53,1
20151101|2015-02-13 14:00,13,60.62,60.62,60.62,60.62,1
20151101|2015-02-13 14:30,13,60.4,60.4,60.4,60.4,1
20151101|2015-02-16 03:30,16,60.28,60.28,60.28,60.28,1
20151101|2015-02-16 10:00,16,60.22,60.22,60.22,60.22,1
20151101|2015-02-17 02:30,17,60.29,60.29,60.29,60.29,1
20151101|2015-02-17 08:30,17,59.32,59.43,59.31,59.43,5
20151101|2015-02-17 09:00,17,59.19,59.33,59.19,59.33,3
20151101|2015-02-17 09:30,17,59.07,59.07,59.07,59.07,4
20151101|2015-02-17 10:00,17,59.26,59.26,59.26,59.26,1
20151101|2015-02-17 11:00,17,59.55,59.55,59.55,59.55,1
20151101|2015-02-17 12:00,17,60.1,60.1,60.1,60.1,10
20151101|2015-02-17 12:30,17,60.25,60.44,60.25,60.44,6
20151101|2015-02-17 13:00,17,60.74,61.02,60.74,61.02,2
20151101|2015-02-17 13:30,17,60.73,60.73,60.73,60.73,1
20151101|2015-02-17 14:00,17,60.71,60.71,60.71,60.71,1
20151101|2015-02-18 02:00,18,60.54,60.54,60.54,60.54,4
20151101|2015-02-18 08:00,18,59.78,59.78,59.78,59.78,1
20151101|2015-02-18 12:00,18,59.31,59.31,59.27,59.27,2
20151101|2015-02-18 13:30,18,59.37,59.37,58.96,58.96,2
20151101|2015-02-18 19:00,19,58.08,58.08,58.08,58.08,1
20151101|2015-02-19 01:30,19,58.15,58.15,58.07,58.07,2
20151101|2015-02-19 07:00,19,57.78,57.78,57.78,57.78,1
20151101|2015-02-19 08:00,19,57.08,57.08,57.08,57.08,1
20151101|2015-02-19 08:30,19,57.17,57.17,57.13,57.13,20
20151101|2015-02-19 10:00,19,57.56,58.04,57.56,58.04,2
20151101|2015-02-19 10:30,19,58.22,58.22,58.22,58.22,1
20151101|2015-02-19 12:00,19,58.7,58.7,58.7,58.7,1
20151101|2015-02-19 12:30,19,58.79,58.79,58.79,58.79,1
20151101|2015-02-19 13:00,19,58.72,58.72,58.37,58.5,15
20151101|2015-02-20 00:00,20,58.81,58.81,58.81,58.81,1
20151101|2015-02-20 01:00,20,58.82,58.82,58.82,58.82,1
20151101|2015-02-20 08:30,20,58.49,58.49,58.03,58.03,16
20151101|2015-02-20 09:00,20,57.92,58.09,57.92,58.09,2
20151101|2015-02-20 10:00,20,58.66,58.66,58.66,58.66,1
20151101|2015-02-20 10:30,20,58.33,58.33,58.33,58.33,1
20151101|2015-02-20 13:00,20,58.17,58.17,58.17,58.17,1
20151101|2015-02-20 14:00,20,58.32,58.32,58.31,58.31,3
20151101|2015-02-23 01:30,23,58.4,58.4,58.4,58.4,1
20151101|2015-02-23 05:30,23,57.81,57.81,57.81,57.81,1
20151101|2015-02-23 07:30,23,57.29,57.29,57.29,57.29,1
20151101|2015-02-23 08:30,23,57.63,57.63,57.63,57.63,3
20151101|2015-02-23 09:30,23,57.83,57.83,57.83,57.83,1
20151101|2015-02-23 10:00,23,57.88,57.88,57.88,57.88,2
20151101|2015-02-23 11:30,23,57.56,57.56,57.56,57.56,1
20151101|2015-02-23 12:30,23,57.87,58.09,57.87,58.09,12
20151101|2015-02-23 13:00,23,57.84,57.94,57.84,57.94,2
20151101|2015-02-23 13:30,23,57.52,57.52,57.52,57.52,15
20151101|2015-02-24 02:30,24,57.31,57.31,57.31,57.31,1
20151101|2015-02-24 03:00,24,57.45,57.45,57.45,57.45,1
20151101|2015-02-24 08:30,24,58.11,58.11,58.11,58.11,1
20151101|2015-02-24 10:00,24,58.13,58.13,58.13,58.13,2
20151101|2015-02-25 03:30,25,57.27,57.27,57.27,57.27,1
20151101|2015-02-25 08:00,25,57.8,57.8,57.71,57.71,12
20151101|2015-02-25 08:30,25,57.8,57.8,57.59,57.59,10
20151101|2015-02-25 09:00,25,57.23,57.3,57.23,57.3,2
20151101|2015-02-25 09:30,25,57.05,57.49,57.05,57.49,2
20151101|2015-02-25 13:00,25,58.82,59.04,58.82,59.04,6
20151101|2015-02-25 13:30,25,59.48,59.48,59.25,59.25,4
20151101|2015-02-25 20:30,26,59.09,59.09,59.09,59.09,1
20151101|2015-02-26 00:30,26,59.29,59.29,59.29,59.29,1
20151101|2015-02-26 01:30,26,59.1,59.1,59.09,59.09,2
20151101|2015-02-26 02:00,26,59.14,59.2,59.14,59.2,4
20151101|2015-02-26 03:30,26,59.46,59.7,59.46,59.7,4
20151101|2015-02-26 08:00,26,58.74,58.74,58.74,58.74,1
20151101|2015-02-26 08:30,26,59.15,59.15,59.15,59.15,1
20151101|2015-02-26 10:00,26,58.46,58.46,58.46,58.46,1
20151101|2015-02-26 12:30,26,58.09,58.09,58.09,58.09,1
20151101|2015-02-26 13:00,26,58.14,58.14,57.95,57.95,15
20151101|2015-02-27 01:30,27,58.44,58.44,58.44,58.44,1
20151101|2015-02-27 06:00,27,58.33,58.33,58.33,58.33,1
20151101|2015-02-27 06:30,27,58.6,58.6,58.6,58.6,30
20151101|2015-02-27 07:00,27,58.8,58.8,58.79,58.79,2
20151101|2015-02-27 08:30,27,58.67,58.67,58.67,58.67,1
20151101|2015-02-27 09:00,27,58.52,58.52,58.52,58.52,1
20151101|2015-02-27 12:00,27,58.33,58.33,58.27,58.27,7
20151101|2015-02-27 12:30,27,58.64,58.67,58.64,58.67,2
20151101|2015-03-02 03:30,2,58.85,58.85,58.85,58.85,1
20151101|2015-03-02 05:30,2,58.49,58.55,58.49,58.55,3
20151101|2015-03-02 07:30,2,58.56,58.56,58.56,58.56,2
20151101|2015-03-02 08:30,2,58.57,58.57,58.47,58.47,5
20151101|2015-03-02 09:00,2,59.03,59.07,59.03,59.07,4
20151101|2015-03-02 09:30,2,59.12,59.15,59.07,59.07,40
20151101|2015-03-02 10:00,2,59.49,59.54,59.34,59.35,103
20151101|2015-03-02 11:00,2,58.82,58.82,58.66,58.66,10
20151101|2015-03-02 14:30,2,58.37,58.37,58.37,58.37,1
20151101|2015-03-02 19:00,3,58.53,58.56,58.53,58.56,2
20151101|2015-03-03 03:00,3,58.76,58.76,58.76,58.76,1
20151101|2015-03-03 05:00,3,59.04,59.05,59.04,59.05,13
20151101|2015-03-03 06:30,3,59.16,59.17,59.16,59.17,20
20151101|2015-03-03 07:00,3,58.88,58.88,58.88,58.88,30
20151101|2015-03-03 10:00,3,59.02,59.02,59.02,59.02,1
20151101|2015-03-03 10:30,3,59.2,59.2,59.2,59.2,30
20151101|2015-03-03 13:00,3,59.1,59.1,59.1,59.1,1
20151101|2015-03-03 13:30,3,59.3,59.3,59.3,59.3,1
20151101|2015-03-04 02:00,4,58.99,58.99,58.99,58.99,1
20151101|2015-03-04 07:30,4,59.04,59.05,59.04,59.05,2
20151101|2015-03-04 08:30,4,58.66,58.66,58.66,58.66,3
20151101|2015-03-04 09:30,4,58.27,58.27,58.27,58.27,2
20151101|2015-03-04 10:30,4,58.32,58.35,58.32,58.35,12
20151101|2015-03-04 11:30,4,58.89,58.89,58.89,58.89,1
20151101|2015-03-04 12:00,4,58.55,58.55,58.55,58.55,1
20151101|2015-03-04 13:00,4,58.74,59.01,58.74,59.01,3
20151101|2015-03-04 14:00,4,59.03,59.03,59.03,59.03,1
20151101|2015-03-04 14:30,4,58.85,58.85,58.85,58.85,1
20151101|2015-03-05 01:30,5,58.83,58.83,58.83,58.83,3
20151101|2015-03-05 05:00,5,58.86,58.86,58.86,58.86,2
20151101|2015-03-05 09:30,5,59.01,59.01,59.01,59.01,2
20151101|2015-03-05 10:00,5,58.83,58.83,58.79,58.79,2
20151101|2015-03-05 11:30,5,58.61,58.61,58.61,58.61,1
20151101|2015-03-05 12:30,5,58.64,58.64,58.64,58.64,2
20151101|2015-03-05 13:00,5,58.39,58.54,58.39,58.54,3
20151101|2015-03-06 07:30,6,58.79,58.79,58.79,58.79,2
20151101|2015-03-06 08:00,6,58.6,58.6,58.35,58.35,2
20151101|2015-03-06 08:30,6,58.41,58.41,58.4,58.4,13
20151101|2015-03-06 10:00,6,58.28,58.28,58.28,58.28,2
20151101|2015-03-06 10:30,6,58.09,58.2,58.09,58.2,9
20151101|2015-03-09 06:00,9,57.71,57.71,57.71,57.71,1
20151101|2015-03-09 09:30,9,58.12,58.12,58.12,58.12,1
20151101|2015-03-09 10:00,9,58.13,58.16,58.1,58.16,3
20151101|2015-03-09 10:30,9,57.79,57.79,57.79,57.79,1
20151101|2015-03-09 11:30,9,57.8,57.8,57.8,57.8,1
20151101|2015-03-09 13:00,9,57.38,57.38,57.38,57.38,1
20151101|2015-03-09 14:00,9,57.23,57.23,57.23,57.23,1
20151101|2015-03-10 09:00,10,56.3,56.35,56.3,56.35,46
20151101|2015-03-10 10:00,10,56.64,56.64,56.64,56.64,16
20151101|2015-03-10 10:30,10,56.5,56.5,56.5,56.5,10
20151101|2015-03-10 11:00,10,56.09,56.09,56.09,56.09,16
20151101|2015-03-10 12:00,10,56.09,56.09,56.05,56.05,54
20151101|2015-03-10 13:00,10,55.82,55.88,55.82,55.88,4
20151101|2015-03-10 15:30,10,56.16,56.16,56.16,56.16,1
20151101|2015-03-11 09:00,11,55.57,55.57,55.57,55.57,25
20151101|2015-03-11 10:00,11,55.82,55.82,55.81,55.81,15
20151101|2015-03-11 10:30,11,55.7,55.7,55.7,55.7,33
20151101|2015-03-11 11:00,11,55.7,55.7,55.7,55.7,1
20151101|2015-03-11 11:30,11,55.9,55.9,55.9,55.9,4
20151101|2015-03-11 13:00,11,55.97,56.29,55.97,56.29,3
20151101|2015-03-12 06:00,12,56.73,56.73,56.73,56.73,1
20151101|2015-03-12 08:30,12,56.66,56.66,56.66,56.66,3
20151101|2015-03-12 09:30,12,56.4,56.4,56.4,56.4,15
20151101|2015-03-12 12:30,12,55.74,55.74,55.7,55.7,2
20151101|2015-03-12 14:00,12,55.88,55.88,55.88,55.88,1
20151101|2015-03-13 05:30,13,56.01,56.01,56.01,56.01,1
20151101|2015-03-13 09:00,13,55,55,55,55,1
20151101|2015-03-13 12:30,13,54.46,54.46,54.46,54.46,1
20151101|2015-03-13 15:30,13,54,54,54,54,3
20151101|2015-03-16 03:00,16,53.81,53.81,53.81,53.81,1
20151101|2015-03-16 05:30,16,53.95,53.95,53.95,53.95,3
20151101|2015-03-16 09:00,16,53.21,53.21,52.65,52.65,3
20151101|2015-03-16 10:00,16,52.38,52.38,52.38,52.38,1
20151101|2015-03-16 10:30,16,52.38,52.38,52.38,52.38,60
20151101|2015-03-16 11:00,16,52.77,52.77,52.59,52.59,2
20151101|2015-03-16 13:00,16,52.98,52.98,52.98,52.98,1
20151101|2015-03-17 05:30,17,52.46,52.46,52.46,52.46,1
20151101|2015-03-17 06:00,17,52.43,52.43,52.43,52.43,1
20151101|2015-03-17 08:30,17,52.18,52.18,52.18,52.18,30
20151101|2015-03-17 09:30,17,52.11,52.11,52.11,52.11,3
20151101|2015-03-17 10:30,17,52.24,52.24,52.24,52.24,15
20151101|2015-03-17 11:30,17,52.01,52.01,52,52,31
20151101|2015-03-17 15:30,17,51.77,51.77,51.73,51.73,6
20151101|2015-03-18 03:30,18,51.84,51.84,51.83,51.83,41
20151101|2015-03-18 05:00,18,51.48,51.48,51.48,51.48,1
20151101|2015-03-18 06:00,18,51.48,51.48,51.48,51.48,1
20151101|2015-03-18 09:00,18,51.59,51.84,51.59,51.84,4
20151101|2015-03-18 09:30,18,51.47,51.73,51.46,51.73,8
20151101|2015-03-18 10:00,18,51.71,51.71,51.66,51.66,45
20151101|2015-03-18 10:30,18,51.67,51.67,51.67,51.67,30
20151101|2015-03-18 11:00,18,51.61,51.61,51.61,51.61,1
20151101|2015-03-18 11:30,18,52.39,52.39,52.39,52.39,1
20151101|2015-03-18 12:00,18,52.17,52.35,52.17,52.35,3
20151101|2015-03-18 13:00,18,52.69,54.19,52.5,54.19,51
20151101|2015-03-18 13:30,18,54.15,54.15,54.15,54.15,1
20151101|2015-03-18 14:00,18,54.29,54.59,54.29,54.59,2
20151101|2015-03-18 15:00,18,54.66,54.66,54.66,54.66,1
20151101|2015-03-18 19:30,19,53.85,53.85,53.82,53.82,3
20151101|2015-03-18 22:30,19,53.36,53.36,53.36,53.36,1
20151101|2015-03-19 02:00,19,53.17,53.17,53.17,53.17,3
20151101|2015-03-19 03:00,19,52.85,52.85,52.85,52.85,3
20151101|2015-03-19 03:30,19,52.74,52.74,52.74,52.74,4
20151101|2015-03-19 05:30,19,52.79,52.79,52.79,52.79,2
20151101|2015-03-19 06:30,19,52.85,52.85,52.85,52.85,1
20151101|2015-03-19 07:30,19,52.53,52.53,52.53,52.53,2
20151101|2015-03-19 08:00,19,52.29,52.29,52.22,52.22,2
20151101|2015-03-19 08:30,19,52.51,52.51,52.42,52.42,4
20151101|2015-03-19 09:00,19,52.65,52.69,52.65,52.69,30
20151101|2015-03-19 09:30,19,52.73,52.73,52.73,52.73,1
20151101|2015-03-19 12:30,19,52.35,52.61,52.35,52.61,3
20151101|2015-03-19 13:00,19,52.6,52.6,52.47,52.52,7
20151101|2015-03-19 15:00,19,52.75,52.75,52.75,52.75,1
20151101|2015-03-19 21:00,20,52.84,52.85,52.84,52.85,5
20151101|2015-03-20 03:00,20,52.57,52.57,52.57,52.57,1
20151101|2015-03-20 04:30,20,52.33,52.33,52.33,52.33,1
20151101|2015-03-20 06:30,20,52.25,52.27,52.25,52.27,2
20151101|2015-03-20 07:00,20,52.25,52.25,52.25,52.25,1
20151101|2015-03-20 07:30,20,52.47,52.47,52.47,52.47,1
20151101|2015-03-20 08:00,20,52.93,52.94,52.93,52.94,4
20151101|2015-03-20 08:30,20,53.43,53.43,53.43,53.43,1
20151101|2015-03-20 10:00,20,53.75,53.75,53.75,53.75,4
20151101|2015-03-20 10:30,20,54.04,54.04,54.04,54.04,3
20151101|2015-03-20 13:00,20,53.32,53.74,53.32,53.74,7
20151101|2015-03-20 14:00,20,53.67,53.67,53.67,53.67,1
20151101|2015-03-20 15:00,20,53.46,53.46,53.46,53.46,2
20151101|2015-03-23 04:00,23,52.73,52.73,52.68,52.68,3
20151101|2015-03-23 04:30,23,52.88,52.88,52.83,52.83,2
20151101|2015-03-23 08:30,23,53.64,53.64,53.64,53.64,1
20151101|2015-03-23 13:00,23,53.61,53.61,53.61,53.61,1
20151101|2015-03-23 13:30,23,53.99,54.05,53.99,54.05,2
20151101|2015-03-24 05:00,24,54.44,54.44,54.42,54.42,2
20151101|2015-03-24 07:30,24,54.55,54.55,54.55,54.55,1
20151101|2015-03-24 08:00,24,54.15,54.15,54.15,54.15,1
20151101|2015-03-24 08:30,24,54.02,54.02,53.75,53.75,61
20151101|2015-03-24 12:30,24,53.98,53.98,53.98,53.98,3
20151101|2015-03-24 13:00,24,53.92,53.92,53.88,53.88,2
20151101|2015-03-24 15:30,24,53.99,53.99,53.99,53.99,1
20151101|2015-03-25 07:00,25,54.07,54.07,54.07,54.07,1
20151101|2015-03-25 08:30,25,54.36,54.36,54.34,54.34,3
20151101|2015-03-25 09:00,25,54.44,54.44,54.39,54.39,21
20151101|2015-03-25 09:30,25,54.24,54.24,53.95,53.95,62
20151101|2015-03-25 11:00,25,54.36,54.5,54.3,54.5,4
20151101|2015-03-25 11:30,25,54.3,54.3,54.3,54.3,1
20151101|2015-03-25 12:00,25,54.57,54.76,54.57,54.76,5
20151101|2015-03-25 12:30,25,55.34,55.35,55.34,55.35,2
20151101|2015-03-25 13:00,25,55.11,55.11,55.07,55.08,6
20151101|2015-03-25 15:30,25,54.85,54.85,54.85,54.85,1
20151101|2015-03-25 21:00,26,55.95,55.95,55.95,55.95,1
20151101|2015-03-25 23:30,26,56.12,56.44,56.12,56.44,2
20151101|2015-03-26 01:00,26,56.41,56.41,56.41,56.41,1
20151101|2015-03-26 01:30,26,56.29,56.29,56.29,56.29,1
20151101|2015-03-26 03:00,26,57.85,57.85,57.85,57.85,61
20151101|2015-03-26 03:30,26,57.02,57.03,57,57.03,3
20151101|2015-03-26 04:30,26,56.78,56.78,56.78,56.78,3
20151101|2015-03-26 05:30,26,56.86,56.86,56.86,56.86,1
20151101|2015-03-26 06:30,26,56.98,56.98,56.98,56.98,1
20151101|2015-03-26 07:30,26,56.42,56.42,56.42,56.42,6
20151101|2015-03-26 08:00,26,55.98,56.3,55.98,56.3,2
20151101|2015-03-26 08:30,26,56.28,56.31,56.12,56.21,12
20151101|2015-03-26 09:00,26,56.13,56.13,56.13,56.13,1
20151101|2015-03-26 09:30,26,56.2,56.2,56.2,56.2,1
20151101|2015-03-26 10:00,26,56.18,56.18,56.18,56.18,1
20151101|2015-03-26 10:30,26,56.33,56.37,56.32,56.32,41
20151101|2015-03-26 11:00,26,56.67,56.69,56.67,56.69,8
20151101|2015-03-26 11:30,26,56.69,56.72,56.59,56.72,22
20151101|2015-03-26 12:00,26,56.87,56.87,56.87,56.87,1
20151101|2015-03-26 12:30,26,57.05,57.07,57.05,57.07,8
20151101|2015-03-26 13:00,26,57.21,57.21,56.77,57.09,7
20151101|2015-03-26 13:30,26,57.03,57.03,57.03,57.03,6
20151101|2015-03-26 14:00,26,56.97,57.1,56.97,57.1,11
20151101|2015-03-26 22:00,27,56.25,56.3,56.25,56.3,5
20151101|2015-03-27 02:30,27,56.31,56.31,56.31,56.31,1
20151101|2015-03-27 05:00,27,56.29,56.29,56.29,56.29,3
20151101|2015-03-27 08:00,27,56.33,56.33,56.33,56.33,1
20151101|2015-03-27 13:00,27,55.4,55.41,55,55,8
20151101|2015-03-30 03:30,30,54.55,54.55,54.55,54.55,25
20151101|2015-03-30 05:30,30,54.21,54.21,54.21,54.21,1
20151101|2015-03-30 07:00,30,54.76,54.76,54.76,54.76,1
20151101|2015-03-30 08:30,30,55.24,55.24,55.24,55.24,1
20151101|2015-03-30 10:00,30,54.38,54.38,54.37,54.37,35
20151101|2015-03-30 12:30,30,54.23,54.23,54.17,54.17,12
20151101|2015-03-30 13:00,30,54.23,55.21,54.23,55.21,3
20151101|2015-03-30 16:00,30,55.11,55.11,55.1,55.1,2
20151101|2015-03-31 01:30,31,54.47,54.48,54.47,54.48,2
20151101|2015-03-31 02:00,31,54.37,54.37,54.37,54.37,1
20151101|2015-03-31 09:00,31,54.59,54.59,54.59,54.59,1
20151101|2015-03-31 10:30,31,54.2,54.29,54.2,54.29,4
20151101|2015-03-31 13:00,31,54.44,54.44,54.28,54.28,4
20151101|2015-03-31 13:30,31,54.33,54.33,54.18,54.18,4
20151101|2015-03-31 19:30,1,53.87,53.87,53.87,53.87,1
20151101|2015-04-01 04:00,1,53.67,53.67,53.67,53.67,6
20151101|2015-04-01 07:30,1,54.21,54.21,54.21,54.21,4
20151101|2015-04-01 08:30,1,54.26,54.26,54.26,54.26,1
20151101|2015-04-01 09:30,1,54.46,55.17,54.43,55.17,17
20151101|2015-04-01 10:00,1,55.12,55.41,55.12,55.41,8
20151101|2015-04-01 11:00,1,55.38,55.52,55.38,55.52,24
20151101|2015-04-01 11:30,1,55.95,55.95,55.95,55.95,1
20151101|2015-04-01 12:00,1,55.8,55.8,55.8,55.8,1
20151101|2015-04-01 12:30,1,55.86,56.01,55.86,56.01,5
20151101|2015-04-01 13:00,1,55.78,56.1,55.78,56.1,41
20151101|2015-04-01 13:30,1,55.78,55.78,55.78,55.78,1
20151101|2015-04-01 14:30,1,55.54,55.54,55.54,55.54,1
20151101|2015-04-01 15:00,1,55.58,55.58,55.58,55.58,3
20151101|2015-04-01 15:30,1,55.56,55.56,55.56,55.56,4
20151101|2015-04-02 05:00,2,55.58,55.58,55.58,55.58,3
20151101|2015-04-02 07:00,2,54.55,54.55,54.55,54.55,8
20151101|2015-04-02 07:30,2,54.44,54.48,54.44,54.45,3
20151101|2015-04-02 08:00,2,54.59,54.59,54.59,54.59,1
20151101|2015-04-02 08:30,2,55.09,55.09,55.09,55.09,1
20151101|2015-04-02 09:00,2,55.08,55.08,55.08,55.08,3
20151101|2015-04-02 09:30,2,54.72,54.72,54.72,54.72,6
20151101|2015-04-02 10:30,2,54.45,55.08,54.44,55.08,29
20151101|2015-04-02 11:30,2,54.81,54.83,54.81,54.83,5
20151101|2015-04-02 12:00,2,54.48,54.53,54.45,54.45,19
20151101|2015-04-02 12:30,2,54.53,54.53,54.53,54.53,1
20151101|2015-04-02 13:00,2,54.48,54.85,54.48,54.72,13
20151101|2015-04-02 13:30,2,54.65,54.77,54.65,54.77,3
20151101|2015-04-02 14:30,2,54.95,54.95,54.91,54.92,15
20151101|2015-04-05 19:30,6,55.39,55.39,55.37,55.37,2
20151101|2015-04-06 02:00,6,56.14,56.14,56.14,56.14,1
20151101|2015-04-06 02:30,6,56.06,56.06,56.06,56.06,1
20151101|2015-04-06 05:00,6,56.01,56.01,56.01,56.01,2
20151101|2015-04-06 05:30,6,55.88,55.88,55.88,55.88,1
20151101|2015-04-06 08:00,6,55.93,55.93,55.93,55.93,1
20151101|2015-04-06 08:30,6,55.32,55.32,55.32,55.32,1
20151101|2015-04-06 09:00,6,55.89,55.89,55.89,55.89,2
20151101|2015-04-06 09:30,6,55.9,55.9,55.9,55.9,5
20151101|2015-04-06 10:00,6,56.56,56.56,56.56,56.56,1
20151101|2015-04-06 11:30,6,56.87,56.87,56.85,56.85,36
20151101|2015-04-06 13:00,6,56.88,57.17,56.88,57.17,2
20151101|2015-04-06 13:30,6,57.18,57.19,57.18,57.19,2
20151101|2015-04-06 19:00,7,56.94,56.95,56.94,56.95,2
20151101|2015-04-06 22:00,7,56.85,56.85,56.85,56.85,4
20151101|2015-04-07 03:00,7,56.46,56.46,56.46,56.46,2
20151101|2015-04-07 07:00,7,56.75,56.75,56.75,56.75,1
20151101|2015-04-07 08:00,7,56.57,56.57,56.56,56.57,6
20151101|2015-04-07 09:00,7,56.56,57.24,56.56,57.21,23
20151101|2015-04-07 09:30,7,57.72,57.72,57.72,57.72,1
20151101|2015-04-07 10:00,7,57.61,57.61,57.61,57.61,91
20151101|2015-04-07 10:30,7,57.72,57.72,57.72,57.72,51
20151101|2015-04-07 11:00,7,57.94,57.94,57.94,57.94,29
20151101|2015-04-07 12:00,7,57.82,57.82,57.82,57.82,1
20151101|2015-04-07 12:30,7,57.64,57.64,57.64,57.64,1
20151101|2015-04-07 13:00,7,57.89,58.1,57.89,58.1,24
20151101|2015-04-07 13:30,7,58.09,58.13,58.09,58.11,11
20151101|2015-04-07 14:00,7,57.93,57.93,57.84,57.84,26
20151101|2015-04-08 05:30,8,57,57.05,57,57.05,6
20151101|2015-04-08 08:30,8,57.17,57.17,57.17,57.17,1
20151101|2015-04-08 09:30,8,57.02,57.02,56.46,56.46,2
20151101|2015-04-08 11:00,8,56.02,56.2,56.02,56.19,73
20151101|2015-04-08 11:30,8,55.93,55.93,55.93,55.93,1
20151101|2015-04-08 13:00,8,55.73,55.73,55.73,55.73,1
20151101|2015-04-08 13:30,8,55.41,55.41,55.41,55.41,1
20151101|2015-04-09 03:00,9,55.99,55.99,55.99,55.99,1
20151101|2015-04-09 04:30,9,56.51,56.51,56.51,56.51,1
20151101|2015-04-09 11:30,9,56.57,56.57,56.57,56.57,10
20151101|2015-04-09 12:00,9,57.08,57.08,57.08,57.08,1
20151101|2015-04-09 13:00,9,56.36,56.36,56.11,56.11,4
20151101|2015-04-10 03:00,10,55.54,55.54,55.54,55.54,1
20151101|2015-04-10 08:00,10,56.56,56.56,56.56,56.56,1
20151101|2015-04-10 08:30,10,56.83,56.86,56.82,56.86,3
20151101|2015-04-10 10:00,10,56.67,56.8,56.67,56.8,16
20151101|2015-04-10 10:30,10,56.78,56.78,56.69,56.73,30
20151101|2015-04-10 11:30,10,56.73,56.73,56.73,56.73,2
20151101|2015-04-10 12:00,10,56.77,56.93,56.77,56.93,3
20151101|2015-04-10 12:30,10,56.84,56.84,56.84,56.84,1
20151101|2015-04-10 13:00,10,56.9,56.96,56.9,56.96,48
20151101|2015-04-13 02:30,13,57.34,57.34,57.34,57.34,1
20151101|2015-04-13 04:00,13,57.58,57.58,57.58,57.58,1
20151101|2015-04-13 07:30,13,57.72,57.72,57.72,57.72,1
20151101|2015-04-13 08:00,13,57.95,58.01,57.95,58.01,12
20151101|2015-04-13 08:30,13,57.78,57.8,57.53,57.66,19
20151101|2015-04-13 09:30,13,57.08,57.18,57.08,57.17,18
20151101|2015-04-13 11:00,13,57.19,57.22,57.19,57.2,38
20151101|2015-04-13 11:30,13,57.39,57.39,57.39,57.39,2
20151101|2015-04-14 03:30,14,57.65,57.65,57.65,57.65,1
20151101|2015-04-14 08:00,14,57.91,57.91,57.76,57.76,4
20151101|2015-04-14 08:30,14,57.8,57.86,57.8,57.86,13
20151101|2015-04-14 09:00,14,57.94,57.94,57.94,57.94,1
20151101|2015-04-14 09:30,14,57.95,58.17,57.95,58.17,7
20151101|2015-04-14 11:00,14,58.16,58.31,58.16,58.31,13
20151101|2015-04-14 11:30,14,58.44,58.44,58.4,58.4,2
20151101|2015-04-14 12:00,14,58.26,58.26,58.26,58.26,1
20151101|2015-04-14 12:30,14,58.13,58.13,58.13,58.13,1
20151101|2015-04-14 14:30,14,57.79,57.79,57.79,57.79,1
20151101|2015-04-14 16:00,14,58.16,58.16,58.16,58.16,1
20151101|2015-04-15 03:00,15,58.52,58.52,58.52,58.52,1
20151101|2015-04-15 03:30,15,58.53,58.53,58.53,58.53,6
20151101|2015-04-15 04:00,15,58.5,58.5,58.5,58.5,1
20151101|2015-04-15 05:00,15,58.4,58.4,58.4,58.4,1
20151101|2015-04-15 08:00,15,58.42,58.42,58.42,58.42,1
20151101|2015-04-15 08:30,15,58.33,58.33,58.33,58.33,11
20151101|2015-04-15 09:30,15,58.6,59.17,58.6,59.15,24
20151101|2015-04-15 10:00,15,59.17,59.19,59.09,59.19,44
20151101|2015-04-15 10:30,15,59.31,59.54,59.31,59.51,11
20151101|2015-04-15 11:00,15,59.61,59.76,59.61,59.76,8
20151101|2015-04-15 11:30,15,59.7,59.7,59.69,59.69,5
20151101|2015-04-15 12:00,15,59.73,59.73,59.73,59.73,1
20151101|2015-04-15 13:00,15,60.13,60.42,60.13,60.42,2
20151101|2015-04-15 13:30,15,60.3,60.3,60.3,60.3,1
20151101|2015-04-16 02:30,16,59.89,59.89,59.89,59.89,1
20151101|2015-04-16 03:00,16,59.95,59.96,59.95,59.96,4
20151101|2015-04-16 03:30,16,59.89,59.89,59.89,59.89,1
20151101|2015-04-16 05:00,16,60.35,60.35,60.35,60.35,1
20151101|2015-04-16 05:30,16,59.62,59.62,59.61,59.61,4
20151101|2015-04-16 08:00,16,60.17,60.17,60.17,60.17,3
20151101|2015-04-16 08:30,16,60,60,60,60,3
20151101|2015-04-16 09:00,16,59.87,60.16,59.87,60.05,13
20151101|2015-04-16 09:30,16,60.24,60.24,60.24,60.24,2
20151101|2015-04-16 10:30,16,60.18,60.18,60.18,60.18,80
20151101|2015-04-16 11:00,16,60.29,60.35,60.29,60.35,2
20151101|2015-04-16 11:30,16,60.44,60.5,60.44,60.5,13
20151101|2015-04-16 12:00,16,60.93,60.93,60.93,60.93,2
20151101|2015-04-16 12:30,16,61.11,61.44,61.11,61.39,18
20151101|2015-04-16 13:00,16,61.01,61.17,61.01,61.15,5
20151101|2015-04-16 19:30,17,60.65,60.65,60.65,60.65,1
20151101|2015-04-17 01:30,17,60.58,60.59,60.58,60.59,2
20151101|2015-04-17 03:30,17,60.34,60.43,60.34,60.43,10
20151101|2015-04-17 05:30,17,60.66,60.66,60.66,60.66,1
20151101|2015-04-17 08:00,17,60.71,60.76,60.71,60.76,2
20151101|2015-04-17 10:30,17,60.62,60.62,60.62,60.62,1
20151101|2015-04-17 11:00,17,60.6,60.7,60.6,60.7,17
20151101|2015-04-17 12:30,17,60.43,60.43,60.43,60.43,1
20151101|2015-04-20 05:00,20,60.75,60.75,60.75,60.75,5
20151101|2015-04-20 06:00,20,59.88,59.88,59.88,59.88,1
20151101|2015-04-20 06:30,20,59.58,59.6,59.58,59.6,2
20151101|2015-04-20 08:00,20,60.14,60.21,60.12,60.21,5
20151101|2015-04-20 09:00,20,61.11,61.27,61.05,61.07,10
20151101|2015-04-20 10:00,20,61.29,61.29,61.18,61.18,2
20151101|2015-04-20 10:30,20,61.09,61.09,60.84,60.84,7
20151101|2015-04-20 12:30,20,60.75,60.75,60.75,60.75,1
20151101|2015-04-20 13:00,20,61,61.02,60.99,61.02,3
20151101|2015-04-20 14:00,20,60.96,60.96,60.96,60.96,1
20151101|2015-04-21 09:30,21,60.8,60.8,60.8,60.8,1
20151101|2015-04-21 10:00,21,60.84,60.84,60.84,60.84,1
20151101|2015-04-21 10:30,21,60.62,60.62,60.6,60.6,55
20151101|2015-04-21 11:30,21,60.88,60.88,60.46,60.46,2
20151101|2015-04-21 13:00,21,59.69,59.69,59.69,59.69,1
20151101|2015-04-21 14:30,21,60.08,60.08,60.08,60.08,1
20151101|2015-04-22 01:00,22,59.23,59.23,59.23,59.23,1
20151101|2015-04-22 04:00,22,59.7,59.7,59.7,59.7,1
20151101|2015-04-22 09:30,22,60.39,60.69,60.34,60.43,7
20151101|2015-04-22 11:00,22,60.25,60.25,60.25,60.25,1
20151101|2015-04-22 11:30,22,60.54,60.54,60.54,60.54,2
20151101|2015-04-22 12:30,22,60.25,60.25,60.25,60.25,1
20151101|2015-04-22 13:00,22,60.1,60.1,60.1,60.1,2
20151101|2015-04-22 21:00,23,60.33,60.33,60.33,60.33,2
20151101|2015-04-23 04:30,23,59.78,59.78,59.78,59.78,1
20151101|2015-04-23 05:00,23,59.88,59.95,59.88,59.95,8
20151101|2015-04-23 05:30,23,59.94,59.97,59.94,59.97,4
20151101|2015-04-23 06:00,23,59.97,59.97,59.94,59.94,3
20151101|2015-04-23 06:30,23,60.15,60.29,60.15,60.29,4
20151101|2015-04-23 08:00,23,60.46,60.54,60.46,60.5,4
20151101|2015-04-23 08:30,23,61.08,61.08,61.08,61.08,1
20151101|2015-04-23 09:00,23,61.08,61.3,61.08,61.28,28
20151101|2015-04-23 09:30,23,61.42,61.66,61.42,61.66,7
20151101|2015-04-23 10:30,23,61.65,61.71,61.65,61.71,9
20151101|2015-04-23 12:00,23,61.95,62.06,61.94,62.06,4
20151101|2015-04-23 12:30,23,61.7,61.7,61.61,61.61,2
20151101|2015-04-23 13:30,23,61.51,61.52,61.51,61.52,2
20151101|2015-04-23 21:30,24,61.29,61.29,61.29,61.29,1
20151101|2015-04-24 02:30,24,61.36,61.38,61.36,61.38,9
20151101|2015-04-24 03:30,24,61.72,61.72,61.72,61.72,1
20151101|2015-04-24 04:30,24,61.51,61.51,61.51,61.51,1
20151101|2015-04-24 07:30,24,61.72,61.72,61.72,61.72,6
20151101|2015-04-24 08:00,24,61.32,61.32,61.07,61.07,2
20151101|2015-04-24 08:30,24,61.13,61.13,61.13,61.13,1
20151101|2015-04-24 09:30,24,61.34,61.34,61.34,61.34,11
20151101|2015-04-24 10:00,24,61.15,61.15,61.15,61.15,1
20151101|2015-04-24 11:00,24,61.32,61.33,61.32,61.33,14
20151101|2015-04-24 11:30,24,61.47,61.47,61.47,61.47,1
20151101|2015-04-24 12:00,24,61.49,61.49,61.49,61.49,1
20151101|2015-04-24 12:30,24,61.31,61.45,61.31,61.45,5
20151101|2015-04-26 19:30,27,61.42,61.42,61.42,61.42,1
20151101|2015-04-26 22:00,27,61.37,61.37,61.2,61.2,2
20151101|2015-04-27 04:30,27,61.06,61.06,61.06,61.06,1
20151101|2015-04-27 08:00,27,61.45,61.47,61.45,61.47,2
20151101|2015-04-27 09:00,27,61.55,61.57,61.54,61.54,4
20151101|2015-04-27 10:30,27,61.37,61.48,61.37,61.48,26
20151101|2015-04-27 15:00,27,61.04,61.09,61.04,61.09,2
20151101|2015-04-27 15:30,27,60.77,60.77,60.77,60.77,1
20151101|2015-04-27 19:00,28,60.94,60.94,60.94,60.94,1
20151101|2015-04-28 04:00,28,60.82,60.82,60.82,60.82,1
20151101|2015-04-28 07:30,28,61.22,61.22,61.22,61.22,1
20151101|2015-04-28 08:00,28,61.08,61.08,61.05,61.05,2
20151101|2015-04-28 09:00,28,61.16,61.49,61.16,61.49,5
20151101|2015-04-28 10:30,28,61,61.14,61,61.14,29
20151101|2015-04-28 11:00,28,61.09,61.09,61.09,61.09,1
20151101|2015-04-28 11:30,28,61.13,61.13,61.13,61.13,1
20151101|2015-04-28 12:00,28,60.98,60.99,60.98,60.99,2
20151101|2015-04-28 13:00,28,61.17,61.17,60.98,60.98,4
20151101|2015-04-28 13:30,28,60.89,60.89,60.89,60.89,1
20151101|2015-04-28 14:00,28,60.88,60.88,60.88,60.88,1
20151101|2015-04-29 05:30,29,60.83,60.85,60.83,60.85,4
20151101|2015-04-29 09:30,29,61.41,61.83,61.39,61.83,17
20151101|2015-04-29 10:00,29,61.93,62.05,61.93,62.05,11
20151101|2015-04-29 10:30,29,62.13,62.22,62.13,62.22,4
20151101|2015-04-29 11:00,29,62.18,62.29,62.18,62.29,2
20151101|2015-04-29 11:30,29,62.41,62.41,62.41,62.41,1
20151101|2015-04-29 12:30,29,62.2,62.2,62.2,62.2,1
20151101|2015-04-29 13:00,29,62.13,62.14,61.83,62.14,13
20151101|2015-04-29 14:00,29,61.86,61.88,61.81,61.81,14
20151101|2015-04-30 07:30,30,62.16,62.16,62.02,62.13,9
20151101|2015-04-30 08:00,30,62.18,62.18,61.88,61.88,18
20151101|2015-04-30 08:30,30,61.77,61.77,61.77,61.77,2
20151101|2015-04-30 09:00,30,61.82,62.06,61.82,62.06,2
20151101|2015-04-30 10:00,30,62,62.07,62,62.07,2
20151101|2015-04-30 10:30,30,62.22,62.22,62.22,62.22,1
20151101|2015-04-30 11:30,30,62.22,62.22,62.22,62.22,3
20151101|2015-04-30 12:00,30,62.32,62.34,62.32,62.34,17
20151101|2015-04-30 12:30,30,62.34,62.56,62.34,62.5,6
20151101|2015-04-30 13:00,30,62.66,62.68,62.66,62.68,3
20151101|2015-05-01 03:30,1,62.51,62.51,62.5,62.5,5
20151101|2015-05-01 07:00,1,62.47,62.47,62.47,62.47,32
20151101|2015-05-01 08:30,1,62.21,62.21,62.21,62.21,1
20151101|2015-05-01 09:00,1,62.24,62.24,62.12,62.2,11
20151101|2015-05-01 10:00,1,61.96,61.96,61.96,61.96,7
20151101|2015-05-01 12:00,1,62.05,62.05,62.01,62.05,170
20151101|2015-05-01 12:30,1,62.15,62.17,62.02,62.05,288
20151101|2015-05-01 13:00,1,62.12,62.55,62.04,62.52,291
20151101|2015-05-01 13:30,1,62.43,62.5,62.43,62.5,5
20151101|2015-05-01 14:00,1,62.55,62.55,62.55,62.55,1
20151101|2015-05-03 20:00,4,62.04,62.04,62.04,62.04,1
20151101|2015-05-04 07:00,4,62.66,62.66,62.65,62.65,2
20151101|2015-05-04 07:30,4,62.78,62.83,62.78,62.83,6
20151101|2015-05-04 08:00,4,62.55,62.55,62.55,62.55,1
20151101|2015-05-04 08:30,4,62.13,62.24,62.08,62.16,72
20151101|2015-05-04 09:00,4,62.19,62.19,61.93,62,131
20151101|2015-05-04 09:30,4,62,62.1,61.88,62.02,129
20151101|2015-05-04 10:00,4,62,62.38,62,62.38,131
20151101|2015-05-04 10:30,4,62.36,62.36,62.18,62.26,133
20151101|2015-05-04 11:00,4,62.22,62.37,62.15,62.24,152
20151101|2015-05-04 11:30,4,62.17,62.17,62.17,62.17,1
20151101|2015-05-04 12:00,4,62.2,62.2,62.2,62.2,2
20151101|2015-05-04 13:30,4,62.36,62.36,62.36,62.36,1
20151101|2015-05-05 06:30,5,62.94,62.94,62.94,62.94,4
20151101|2015-05-05 07:00,5,63.12,63.21,63.12,63.2,11
20151101|2015-05-05 07:30,5,63.55,63.55,63.55,63.55,1
20151101|2015-05-05 08:00,5,63.77,63.8,63.77,63.8,2
20151101|2015-05-05 08:30,5,63.55,63.58,63.36,63.58,21
20151101|2015-05-05 09:00,5,63.47,63.72,63.47,63.72,4
20151101|2015-05-05 09:30,5,63.74,63.9,63.74,63.89,8
20151101|2015-05-05 10:00,5,63.8,63.8,63.63,63.63,25
20151101|2015-05-05 11:00,5,63.88,63.88,63.64,63.64,7
20151101|2015-05-05 11:30,5,63.76,63.78,63.76,63.78,5
20151101|2015-05-05 12:00,5,63.76,63.76,63.76,63.76,1
20151101|2015-05-05 13:00,5,63.57,63.57,63.5,63.5,2
20151101|2015-05-05 15:30,5,63.64,63.64,63.54,63.54,2
20151101|2015-05-05 22:00,6,64.13,64.13,64.13,64.13,10
20151101|2015-05-05 22:30,6,64.2,64.28,64.2,64.28,25
20151101|2015-05-06 02:00,6,64.08,64.08,64.08,64.08,1
20151101|2015-05-06 03:30,6,64.55,64.55,64.55,64.55,2
20151101|2015-05-06 05:30,6,64.65,64.65,64.65,64.65,1
20151101|2015-05-06 06:30,6,64.43,64.44,64.43,64.44,11
20151101|2015-05-06 07:00,6,64.31,64.51,64.28,64.51,3
20151101|2015-05-06 07:30,6,64.62,64.66,64.62,64.66,5
20151101|2015-05-06 08:00,6,64.61,64.67,64.54,64.54,6
20151101|2015-05-06 09:00,6,64.6,64.6,64.6,64.6,14
20151101|2015-05-06 09:30,6,65.01,65.02,64.14,64.14,12
20151101|2015-05-06 10:30,6,63.43,63.79,63.39,63.79,6
20151101|2015-05-06 14:30,6,63.34,63.34,63.34,63.34,1
20151101|2015-05-07 05:00,7,63.65,63.65,63.65,63.65,2
20151101|2015-05-07 05:30,7,63.46,63.46,63.46,63.46,1
20151101|2015-05-07 07:30,7,63.53,63.53,63.53,63.53,1
20151101|2015-05-07 08:00,7,63.03,63.1,63.03,63.1,19
20151101|2015-05-07 08:30,7,62.84,62.9,62.6,62.6,11
20151101|2015-05-07 09:00,7,62.45,62.45,62.39,62.39,14
20151101|2015-05-07 09:30,7,62.04,62.16,62.04,62.07,3
20151101|2015-05-07 10:00,7,62.29,62.33,62.29,62.33,12
20151101|2015-05-07 10:30,7,62.3,62.35,62.28,62.35,5
20151101|2015-05-07 11:00,7,62.38,62.38,62.38,62.38,2
20151101|2015-05-07 11:30,7,62.19,62.19,62.12,62.12,2
20151101|2015-05-07 12:00,7,61.8,61.8,61.58,61.62,6
20151101|2015-05-07 12:30,7,61.76,61.76,61.49,61.5,13
20151101|2015-05-07 13:00,7,61.44,61.52,61.24,61.52,7
20151101|2015-05-07 13:30,7,61.58,61.61,61.46,61.46,6
20151101|2015-05-07 22:30,8,61.39,61.39,61.38,61.38,7
20151101|2015-05-08 01:00,8,61,61,61,61,1
20151101|2015-05-08 02:00,8,61.21,61.27,61.21,61.27,3
20151101|2015-05-08 03:30,8,61.62,61.62,61.62,61.62,1
20151101|2015-05-08 07:30,8,62.07,62.3,61.86,62.3,11
20151101|2015-05-08 08:00,8,62.19,62.19,61.95,61.96,23
20151101|2015-05-08 08:30,8,61.16,61.16,60.86,61.07,9
20151101|2015-05-08 09:00,8,60.91,61.16,60.91,61.07,10
20151101|2015-05-08 09:30,8,60.7,60.75,60.64,60.72,173
20151101|2015-05-08 10:00,8,61,61.02,61,61.02,2
20151101|2015-05-08 10:30,8,61.77,61.77,61.77,61.77,1
20151101|2015-05-08 12:30,8,61.71,61.71,61.69,61.69,2
20151101|2015-05-08 13:00,8,61.67,61.91,61.67,61.91,15
20151101|2015-05-11 07:30,11,61.73,61.73,61.73,61.73,1
20151101|2015-05-11 08:00,11,61.65,61.65,61.62,61.62,2
20151101|2015-05-11 08:30,11,62.17,62.17,61.94,61.94,2
20151101|2015-05-11 10:00,11,61.61,61.61,61.36,61.39,9
20151101|2015-05-11 10:30,11,61.54,61.55,61.54,61.55,7
20151101|2015-05-11 12:00,11,61.8,61.8,61.76,61.76,2
20151101|2015-05-11 13:00,11,61.93,61.97,61.86,61.89,21
20151101|2015-05-11 13:30,11,61.91,61.92,61.91,61.92,2
20151101|2015-05-12 01:00,12,61.77,61.77,61.77,61.77,1
20151101|2015-05-12 02:30,12,62.15,62.15,62.15,62.15,4
20151101|2015-05-12 04:00,12,62.63,62.63,62.63,62.63,6
20151101|2015-05-12 05:00,12,62.89,62.89,62.89,62.89,5
20151101|2015-05-12 05:30,12,62.83,62.83,62.83,62.83,1
20151101|2015-05-12 08:00,12,62.11,62.11,62.11,62.11,1
20151101|2015-05-12 10:00,12,62.58,62.87,62.58,62.87,16
20151101|2015-05-12 10:30,12,62.96,63.6,62.96,63.6,13
20151101|2015-05-12 11:00,12,63.28,63.28,63.28,63.28,6
20151101|2015-05-12 12:00,12,63.3,63.3,63.3,63.3,1
20151101|2015-05-12 13:00,12,62.81,63.29,62.81,63.23,3
20151101|2015-05-12 13:30,12,63.07,63.07,63.07,63.07,1
20151101|2015-05-12 15:30,12,63.16,63.61,63.16,63.61,102
20151101|2015-05-13 01:00,13,63.65,63.65,63.65,63.65,1
20151101|2015-05-13 04:00,13,63.78,63.78,63.78,63.78,5
20151101|2015-05-13 04:30,13,63.85,63.85,63.85,63.85,3
20151101|2015-05-13 06:30,13,63.57,63.57,63.57,63.57,1
20151101|2015-05-13 07:30,13,63.76,63.76,63.76,63.76,56
20151101|2015-05-13 08:00,13,63.68,63.68,63.68,63.68,6
20151101|2015-05-13 08:30,13,63.78,63.78,63.78,63.78,1
20151101|2015-05-13 09:00,13,63.69,63.69,63.69,63.69,1
20151101|2015-05-13 09:30,13,64,64.02,63.06,63.06,36
20151101|2015-05-13 10:30,13,63.52,63.52,63.52,63.52,1
20151101|2015-05-13 11:00,13,63.61,63.61,63.6,63.6,4
20151101|2015-05-13 12:30,13,63.57,63.57,63.37,63.37,2
20151101|2015-05-13 13:00,13,63.15,63.18,62.93,62.94,23
20151101|2015-05-14 02:30,14,62.68,62.69,62.68,62.69,3
20151101|2015-05-14 04:30,14,62.95,62.95,62.92,62.92,8
20151101|2015-05-14 07:00,14,62.93,62.93,62.9,62.9,3
20151101|2015-05-14 09:00,14,63.21,63.21,63.21,63.21,1
20151101|2015-05-14 09:30,14,62.86,62.86,62.76,62.76,18
20151101|2015-05-14 10:30,14,62.6,62.6,62.59,62.59,2
20151101|2015-05-14 11:00,14,62.15,62.25,62.12,62.24,6
20151101|2015-05-14 13:30,14,62.39,62.39,62.39,62.39,1
20151101|2015-05-15 01:00,15,62.39,62.39,62.39,62.39,1
20151101|2015-05-15 02:00,15,62.11,62.11,62.11,62.11,4
20151101|2015-05-15 03:00,15,62.19,62.19,62.19,62.19,2
20151101|2015-05-15 04:30,15,62.18,62.18,62.18,62.18,1
20151101|2015-05-15 07:00,15,62.16,62.16,62.14,62.14,2
20151101|2015-05-15 07:30,15,61.96,61.96,61.78,61.81,12
20151101|2015-05-15 08:30,15,61.22,61.23,61.02,61.17,35
20151101|2015-05-15 09:00,15,61.52,61.52,61.52,61.52,2
20151101|2015-05-15 09:30,15,61.91,61.91,61.91,61.91,1
20151101|2015-05-15 10:00,15,61.85,61.85,61.85,61.85,1
20151101|2015-05-15 11:30,15,62.06,62.06,62.06,62.06,1
20151101|2015-05-15 12:30,15,62.15,62.19,62.15,62.19,3
20151101|2015-05-15 13:00,15,62.06,62.06,62.06,62.06,1
20151101|2015-05-17 21:00,18,62,62,62,62,1
20151101|2015-05-18 05:00,18,62.1,62.1,62.1,62.1,1
20151101|2015-05-18 07:00,18,62.8,62.8,62.5,62.5,14
20151101|2015-05-18 07:30,18,62.37,62.37,62.37,62.37,7
20151101|2015-05-18 08:30,18,61.86,61.86,61.86,61.86,3
20151101|2015-05-18 09:00,18,61.93,61.93,61.93,61.93,1
20151101|2015-05-18 09:30,18,61.62,61.76,61.6,61.76,3
20151101|2015-05-18 10:00,18,61.82,61.85,61.56,61.56,9
20151101|2015-05-18 13:00,18,61.36,61.54,61.2,61.52,20
20151101|2015-05-18 13:30,18,61.52,61.52,61.52,61.52,2
20151101|2015-05-19 01:30,19,61.34,61.34,61.34,61.34,1
20151101|2015-05-19 02:00,19,61.08,61.08,61.08,61.08,1
20151101|2015-05-19 02:30,19,60.89,60.89,60.89,60.89,1
20151101|2015-05-19 03:30,19,61.03,61.03,61.03,61.03,1
20151101|2015-05-19 07:00,19,60.83,60.83,60.83,60.83,1
20151101|2015-05-19 07:30,19,60.55,60.55,60.55,60.55,2
20151101|2015-05-19 08:00,19,60.39,60.57,60.39,60.57,2
20151101|2015-05-19 08:30,19,60.41,60.41,60.41,60.41,1
20151101|2015-05-19 09:00,19,60.24,60.25,60.1,60.1,30
20151101|2015-05-19 09:30,19,60.06,60.06,59.95,59.97,23
20151101|2015-05-19 10:00,19,59.91,59.91,59.91,59.91,1
20151101|2015-05-19 10:30,19,59.95,59.95,59.88,59.9,3
20151101|2015-05-19 11:30,19,59.78,59.78,59.56,59.56,8
20151101|2015-05-19 12:30,19,59.63,59.63,59.6,59.61,20
20151101|2015-05-19 13:00,19,59.47,59.51,59.46,59.47,17
20151101|2015-05-19 13:30,19,59.47,59.61,59.47,59.61,4
20151101|2015-05-19 14:00,19,59.6,59.6,59.58,59.58,3
20151101|2015-05-19 14:30,19,59.58,59.58,59.58,59.58,2
20151101|2015-05-20 01:30,20,59.83,59.85,59.83,59.85,27
20151101|2015-05-20 02:00,20,60.03,60.16,59.98,60.06,51
20151101|2015-05-20 02:30,20,60.2,60.25,60.18,60.25,7
20151101|2015-05-20 03:00,20,60.24,60.36,60.24,60.36,15
20151101|2015-05-20 03:30,20,60.29,60.29,60.29,60.29,9
20151101|2015-05-20 04:00,20,60.12,60.12,60.12,60.12,5
20151101|2015-05-20 06:00,20,60.17,60.17,60.17,60.17,1
20151101|2015-05-20 07:30,20,60.11,60.11,60.11,60.11,1
20151101|2015-05-20 08:30,20,60.25,60.25,60.23,60.23,2
20151101|2015-05-20 09:00,20,60.12,60.12,60.12,60.12,1
20151101|2015-05-20 09:30,20,60.33,60.33,59.81,59.81,4
20151101|2015-05-20 10:00,20,60.38,60.38,60.38,60.38,1
20151101|2015-05-20 12:00,20,60.2,60.21,60.2,60.21,3
20151101|2015-05-20 12:30,20,60.33,60.33,60.33,60.33,1
20151101|2015-05-20 13:00,20,60.04,60.39,60.04,60.39,15
20151101|2015-05-20 13:30,20,60.4,60.4,60.4,60.4,1
20151101|2015-05-21 02:00,21,60.64,60.64,60.64,60.64,1
20151101|2015-05-21 02:30,21,60.61,60.61,60.61,60.61,3
20151101|2015-05-21 03:00,21,60.58,60.58,60.58,60.58,2
20151101|2015-05-21 05:30,21,61.07,61.07,61.05,61.05,14
20151101|2015-05-21 08:00,21,61.14,61.33,61.14,61.21,5
20151101|2015-05-21 08:30,21,61.24,61.24,61.24,61.24,1
20151101|2015-05-21 09:00,21,61.49,61.57,61.48,61.57,8
20151101|2015-05-21 10:00,21,61.84,61.84,61.84,61.84,1
20151101|2015-05-21 11:00,21,61.97,61.97,61.97,61.97,2
20151101|2015-05-21 12:30,21,61.48,61.48,61.48,61.48,5
20151101|2015-05-21 13:00,21,61.89,61.95,61.89,61.95,5
20151101|2015-05-21 21:30,22,61.66,61.66,61.66,61.66,1
20151101|2015-05-22 03:00,22,61.61,61.61,61.61,61.61,3
20151101|2015-05-22 04:30,22,61.44,61.44,61.44,61.44,1
20151101|2015-05-22 07:00,22,61.39,61.39,61.39,61.39,1
20151101|2015-05-22 07:30,22,61.24,61.24,60.94,60.94,8
20151101|2015-05-22 08:00,22,60.69,60.76,60.69,60.75,15
20151101|2015-05-22 08:30,22,60.81,60.81,60.8,60.8,7
20151101|2015-05-22 09:00,22,60.99,61.07,60.99,61.07,3
20151101|2015-05-22 09:30,22,61.05,61.05,61.05,61.05,1
20151101|2015-05-22 10:00,22,60.88,60.9,60.86,60.86,5
20151101|2015-05-22 11:30,22,60.88,60.91,60.86,60.86,5
20151101|2015-05-22 14:00,22,61.14,61.14,61.14,61.14,1
20151101|2015-05-22 14:30,22,61.15,61.15,61.15,61.15,1
20151101|2015-05-25 07:00,25,60.6,60.6,60.54,60.54,21
20151101|2015-05-25 10:00,25,61.31,61.31,61.31,61.31,1
20151101|2015-05-26 03:00,26,60.57,60.57,60.57,60.57,2
20151101|2015-05-26 03:30,26,60.65,60.65,60.55,60.55,5
20151101|2015-05-26 05:00,26,60.55,60.55,60.55,60.55,1
20151101|2015-05-26 07:30,26,60.13,60.13,59.98,60,11
20151101|2015-05-26 08:00,26,59.82,59.82,59.72,59.75,3
20151101|2015-05-26 08:30,26,60.04,60.07,59.99,59.99,17
20151101|2015-05-26 09:00,26,59.71,59.71,59.71,59.71,1
20151101|2015-05-26 09:30,26,59.77,59.77,59.76,59.76,6
20151101|2015-05-26 10:30,26,59.39,59.39,59.39,59.39,1
20151101|2015-05-26 11:00,26,59.46,59.49,59.46,59.48,17
20151101|2015-05-26 11:30,26,59.34,59.34,59.34,59.34,2
20151101|2015-05-26 13:00,26,59.37,59.37,59.37,59.37,1
20151101|2015-05-26 14:00,26,59.4,59.4,59.4,59.4,1
20151101|2015-05-27 04:30,27,59.83,59.83,59.83,59.83,2
20151101|2015-05-27 05:30,27,59.61,59.61,59.61,59.61,6
20151101|2015-05-27 07:30,27,58.96,58.96,58.96,58.96,1
20151101|2015-05-27 08:00,27,59,59,58.85,58.85,7
20151101|2015-05-27 08:30,27,58.91,58.91,58.91,58.91,1
20151101|2015-05-27 09:30,27,59.01,59.01,59.01,59.01,1
20151101|2015-05-27 10:00,27,59.07,59.09,58.98,58.98,18
20151101|2015-05-27 11:00,27,59,59,59,59,2
20151101|2015-05-27 12:00,27,58.84,58.84,58.73,58.73,2
20151101|2015-05-27 13:00,27,58.49,58.57,58.49,58.57,2
20151101|2015-05-27 15:30,27,58.64,58.64,58.51,58.51,3
20151101|2015-05-28 01:30,28,58.93,58.93,58.93,58.93,2
20151101|2015-05-28 07:00,28,58.59,58.61,58.59,58.61,2
20151101|2015-05-28 08:30,28,57.98,57.98,57.98,57.98,1
20151101|2015-05-28 09:30,28,57.92,57.92,57.64,57.75,5
20151101|2015-05-28 10:00,28,58.07,58.34,58.07,58.25,37
20151101|2015-05-28 11:30,28,58.06,58.06,58.06,58.06,1
20151101|2015-05-28 12:00,28,58.22,58.22,58.2,58.2,3
20151101|2015-05-28 21:00,29,59.26,59.32,59.26,59.29,15
20151101|2015-05-29 03:00,29,59.21,59.21,59.21,59.21,1
20151101|2015-05-29 06:30,29,59.56,59.56,59.56,59.56,1
20151101|2015-05-29 07:30,29,58.84,58.84,58.84,58.84,3
20151101|2015-05-29 08:30,29,59.26,59.26,59.26,59.26,1
20151101|2015-05-29 09:00,29,59.38,59.68,59.38,59.68,3
20151101|2015-05-29 09:30,29,59.98,60.02,59.98,59.99,33
20151101|2015-05-29 10:00,29,60.27,60.3,60.27,60.3,2
20151101|2015-05-29 10:30,29,60.37,60.37,60.35,60.35,2
20151101|2015-05-29 12:00,29,60.93,61.03,60.93,61.03,3
20151101|2015-05-29 14:00,29,61.05,61.05,61.05,61.05,1
20151101|2015-05-31 17:00,1,60.91,60.91,60.91,60.91,1
20151101|2015-06-01 00:30,1,60.63,60.63,60.63,60.63,1
20151101|2015-06-01 03:30,1,60.58,60.6,60.58,60.6,2
20151101|2015-06-01 05:30,1,60.51,60.51,60.51,60.51,44
20151101|2015-06-01 08:00,1,61.01,61.01,60.99,60.99,2
20151101|2015-06-01 09:00,1,61.11,61.11,61.08,61.08,5
20151101|2015-06-01 10:00,1,60.34,60.34,60.28,60.28,4
20151101|2015-06-01 11:00,1,60.56,60.56,60.33,60.39,85
20151101|2015-06-01 11:30,1,60.4,60.51,60.25,60.36,179
20151101|2015-06-01 12:00,1,60.36,60.76,60.35,60.69,274
20151101|2015-06-01 12:30,1,60.75,60.9,60.61,60.67,255
20151101|2015-06-01 13:00,1,60.6,61.06,60.54,60.92,392
20151101|2015-06-01 14:00,1,60.89,60.89,60.89,60.89,1
20151101|2015-06-01 14:30,1,60.9,60.9,60.9,60.9,2
20151101|2015-06-02 02:00,2,61.3,61.3,61.3,61.3,2
20151101|2015-06-02 02:30,2,61.49,61.49,61.49,61.49,1
20151101|2015-06-02 03:00,2,61.72,61.76,61.72,61.75,77
20151101|2015-06-02 06:30,2,61.75,61.75,61.75,61.75,3
20151101|2015-06-02 07:00,2,61.79,61.79,61.79,61.79,1
20151101|2015-06-02 07:30,2,61.38,61.38,61.38,61.38,6
20151101|2015-06-02 08:00,2,61.56,61.56,61.56,61.56,1
20151101|2015-06-02 08:30,2,61.27,61.3,61.27,61.3,2
20151101|2015-06-02 09:30,2,61.54,61.79,61.54,61.79,2
20151101|2015-06-02 10:00,2,61.67,61.67,61.67,61.67,1
20151101|2015-06-02 11:00,2,61.77,61.77,61.77,61.77,1
20151101|2015-06-02 13:00,2,61.84,61.84,61.84,61.84,1
20151101|2015-06-02 13:30,2,62.08,62.08,62.08,62.08,1
20151101|2015-06-02 14:00,2,62.05,62.08,62.05,62.08,2
20151101|2015-06-03 07:30,3,60.99,60.99,60.99,60.99,21
20151101|2015-06-03 08:00,3,61.28,61.43,61.28,61.36,3
20151101|2015-06-03 09:30,3,61.45,61.45,61.45,61.45,1
20151101|2015-06-03 10:00,3,61.17,61.17,61.17,61.17,1
20151101|2015-06-03 10:30,3,60.94,60.94,60.94,60.94,1
20151101|2015-06-03 13:00,3,60.68,60.68,60.68,60.68,1
20151101|2015-06-04 07:30,4,60.38,60.38,60.38,60.38,1
20151101|2015-06-04 08:00,4,60.29,60.29,60.03,60.03,2
20151101|2015-06-04 08:30,4,59.82,59.82,59.65,59.67,48
20151101|2015-06-04 09:00,4,59.41,59.49,59.4,59.49,5
20151101|2015-06-04 09:30,4,59.29,59.33,59.18,59.18,15
20151101|2015-06-04 10:00,4,59.23,59.23,59.23,59.23,1
20151101|2015-06-04 12:30,4,59,59,59,59,1
20151101|2015-06-04 13:00,4,59.16,59.18,59.14,59.16,17
20151101|2015-06-04 14:30,4,59.42,59.42,59.42,59.42,1
20151101|2015-06-04 19:30,5,59.17,59.17,59.17,59.17,1
20151101|2015-06-05 02:30,5,58.75,58.75,58.75,58.75,2
20151101|2015-06-05 03:30,5,58.7,58.7,58.7,58.7,3
20151101|2015-06-05 06:30,5,59.61,59.75,59.49,59.49,5
20151101|2015-06-05 07:00,5,59.68,59.68,59.68,59.68,4
20151101|2015-06-05 07:30,5,59.44,59.44,59.31,59.35,5
20151101|2015-06-05 08:00,5,58.89,58.89,58.78,58.86,19
20151101|2015-06-05 08:30,5,58.3,58.93,58.24,58.87,6
20151101|2015-06-05 09:00,5,59.2,59.2,59.2,59.2,1
20151101|2015-06-05 09:30,5,59.24,59.29,59.2,59.2,10
20151101|2015-06-05 10:00,5,59.26,59.26,59.26,59.26,5
20151101|2015-06-05 11:00,5,59.15,59.23,58.98,58.98,32
20151101|2015-06-05 12:00,5,59.62,59.62,59.62,59.62,1
20151101|2015-06-05 13:00,5,60.5,60.5,60.5,60.5,1
20151101|2015-06-05 15:00,5,60.2,60.2,60.18,60.18,4
20151101|2015-06-08 00:30,8,59.93,59.94,59.92,59.92,12
20151101|2015-06-08 01:00,8,59.91,59.91,59.91,59.91,1
20151101|2015-06-08 01:30,8,60.22,60.22,60.22,60.22,7
20151101|2015-06-08 02:30,8,60.04,60.04,60.04,60.04,1
20151101|2015-06-08 03:30,8,60.11,60.11,60.11,60.11,9
20151101|2015-06-08 04:00,8,60.04,60.04,60.04,60.04,1
20151101|2015-06-08 10:30,8,59.76,59.76,59.6,59.6,4
20151101|2015-06-08 11:30,8,59.35,59.35,59.35,59.35,1
20151101|2015-06-08 12:30,8,59.39,59.39,59.39,59.39,3
20151101|2015-06-08 13:00,8,59.57,59.65,59.57,59.65,11
20151101|2015-06-09 01:00,9,59.82,59.82,59.82,59.82,1
20151101|2015-06-09 03:00,9,59.92,59.92,59.92,59.92,1
20151101|2015-06-09 03:30,9,59.99,60.08,59.96,60.08,8
20151101|2015-06-09 04:30,9,60.11,60.11,60.11,60.11,1
20151101|2015-06-09 05:30,9,60.66,60.66,60.66,60.66,2
20151101|2015-06-09 06:00,9,60.71,60.71,60.66,60.66,2
20151101|2015-06-09 06:30,9,60.73,60.73,60.73,60.73,3
20151101|2015-06-09 07:30,9,60.49,60.69,60.49,60.69,5
20151101|2015-06-09 08:30,9,61.1,61.17,61.07,61.15,23
20151101|2015-06-09 09:00,9,61.07,61.07,61.03,61.03,46
20151101|2015-06-09 09:30,9,61.34,61.42,61.34,61.42,5
20151101|2015-06-09 10:00,9,61.21,61.21,61.19,61.2,6
20151101|2015-06-09 10:30,9,61.3,61.3,61.19,61.19,2
20151101|2015-06-09 11:00,9,61.3,61.3,61.3,61.3,1
20151101|2015-06-09 12:30,9,61.35,61.35,61.35,61.35,1
20151101|2015-06-09 13:00,9,61.4,61.54,61.4,61.46,4
20151101|2015-06-09 15:30,9,61.67,61.67,61.67,61.67,16
20151101|2015-06-09 16:00,9,61.67,61.69,61.67,61.69,24
20151101|2015-06-09 16:30,9,61.69,61.71,61.69,61.7,4
20151101|2015-06-09 21:30,10,62.07,62.07,62.07,62.07,1
20151101|2015-06-10 00:30,10,62.11,62.11,62.09,62.09,18
20151101|2015-06-10 03:00,10,62.67,62.73,62.67,62.73,3
20151101|2015-06-10 03:30,10,62.59,62.59,62.54,62.54,26
20151101|2015-06-10 04:00,10,62.52,62.52,62.47,62.47,20
20151101|2015-06-10 06:00,10,62.64,62.64,62.63,62.63,3
20151101|2015-06-10 06:30,10,62.66,62.67,62.66,62.67,3
20151101|2015-06-10 07:00,10,62.67,62.75,62.65,62.75,32
20151101|2015-06-10 07:30,10,62.65,62.65,62.65,62.65,1
20151101|2015-06-10 08:30,10,62.52,62.52,62.52,62.52,1
20151101|2015-06-10 09:00,10,62.29,62.29,62.29,62.29,1
20151101|2015-06-10 09:30,10,62.58,62.74,62.03,62.2,38
20151101|2015-06-10 10:00,10,62.04,62.04,62.04,62.04,1
20151101|2015-06-10 11:00,10,61.97,61.97,61.97,61.97,1
20151101|2015-06-10 11:30,10,62.14,62.14,62.14,62.14,4
20151101|2015-06-10 12:00,10,62.06,62.2,62.06,62.2,2
20151101|2015-06-10 13:00,10,62.28,62.64,62.28,62.57,18
20151101|2015-06-10 13:30,10,62.38,62.38,62.38,62.38,1
20151101|2015-06-10 23:00,11,62.17,62.17,62.14,62.14,9
20151101|2015-06-11 04:00,11,61.93,61.93,61.93,61.93,1
20151101|2015-06-11 07:30,11,61.93,61.95,61.93,61.95,2
20151101|2015-06-11 08:30,11,61.93,61.93,61.93,61.93,2
20151101|2015-06-11 09:30,11,61.88,61.88,61.64,61.64,24
20151101|2015-06-11 10:30,11,61.77,61.82,61.77,61.82,2
20151101|2015-06-11 11:30,11,61.84,61.84,61.84,61.84,1
20151101|2015-06-11 12:00,11,61.99,62.04,61.99,62.04,2
20151101|2015-06-11 13:00,11,62.04,62.09,62.04,62.04,5
20151101|2015-06-11 14:00,11,61.95,61.95,61.95,61.95,1
20151101|2015-06-12 01:30,12,61.52,61.52,61.52,61.52,1
20151101|2015-06-12 06:00,12,61.49,61.49,61.49,61.49,4
20151101|2015-06-12 08:30,12,61.39,61.65,61.39,61.65,4
20151101|2015-06-12 09:00,12,61.27,61.28,61.12,61.15,4
20151101|2015-06-12 10:30,12,61.29,61.34,61.27,61.34,8
20151101|2015-06-12 11:30,12,61.42,61.42,61.4,61.4,2
20151101|2015-06-12 12:00,12,61.5,61.5,61.4,61.4,4
20151101|2015-06-12 12:30,12,61.48,61.48,61.48,61.48,11
20151101|2015-06-12 13:00,12,61.33,61.33,61.19,61.19,5
20151101|2015-06-15 08:30,15,60.68,60.7,60.59,60.61,12
20151101|2015-06-15 09:00,15,60.61,60.78,60.61,60.78,7
20151101|2015-06-15 09:30,15,60.66,60.86,60.66,60.86,6
20151101|2015-06-15 10:00,15,60.7,60.71,60.7,60.71,2
20151101|2015-06-15 10:30,15,60.86,61.02,60.8,60.95,69
20151101|2015-06-15 11:30,15,60.82,60.82,60.82,60.82,1
20151101|2015-06-15 12:30,15,60.99,60.99,60.92,60.92,5
20151101|2015-06-15 13:00,15,61.04,61.04,60.87,60.88,14
20151101|2015-06-15 13:30,15,60.89,60.93,60.89,60.93,2
20151101|2015-06-15 14:00,15,60.88,60.88,60.88,60.88,6
20151101|2015-06-15 20:30,16,61.35,61.35,61.35,61.35,1
20151101|2015-06-16 03:00,16,61.27,61.27,61.27,61.27,4
20151101|2015-06-16 04:30,16,60.93,60.93,60.93,60.93,2
20151101|2015-06-16 08:30,16,61.16,61.16,61.09,61.16,73
20151101|2015-06-16 10:00,16,61.34,61.34,61.23,61.23,5
20151101|2015-06-16 10:30,16,61.36,61.45,61.36,61.45,126
20151101|2015-06-16 12:00,16,61.25,61.27,61.25,61.27,7
20151101|2015-06-16 12:30,16,61.45,61.45,61.45,61.45,1
20151101|2015-06-16 13:00,16,61.54,61.54,61.38,61.38,6
20151101|2015-06-16 15:30,16,61.54,61.66,61.54,61.66,6
20151101|2015-06-17 02:30,17,61.5,61.5,61.48,61.48,5
20151101|2015-06-17 03:30,17,61.88,62.02,61.88,61.98,8
20151101|2015-06-17 04:00,17,62.16,62.16,62.16,62.16,1
20151101|2015-06-17 04:30,17,62.28,62.28,62.28,62.28,1
20151101|2015-06-17 05:00,17,62.57,62.57,62.57,62.57,1
20151101|2015-06-17 06:00,17,62.53,62.53,62.35,62.35,9
20151101|2015-06-17 06:30,17,62.54,62.54,62.52,62.52,2
20151101|2015-06-17 07:00,17,62.44,62.44,62.44,62.44,2
20151101|2015-06-17 07:30,17,62.32,62.32,62.32,62.32,1
20151101|2015-06-17 08:00,17,62.44,62.53,62.42,62.46,9
20151101|2015-06-17 08:30,17,62.49,62.49,62.25,62.41,56
20151101|2015-06-17 09:00,17,62.46,62.48,62.46,62.48,2
20151101|2015-06-17 09:30,17,62.47,62.47,61.42,61.47,22
20151101|2015-06-17 10:00,17,61.38,61.57,61.38,61.49,10
20151101|2015-06-17 10:30,17,61.16,61.16,60.77,60.84,11
20151101|2015-06-17 11:00,17,60.69,60.86,60.52,60.85,13
20151101|2015-06-17 11:30,17,60.91,60.91,60.52,60.56,12
20151101|2015-06-17 12:00,17,60.63,60.64,60.54,60.64,11
20151101|2015-06-17 12:30,17,60.74,60.74,60.74,60.74,1
20151101|2015-06-17 13:00,17,60.98,61.39,60.95,61.28,26
20151101|2015-06-17 13:30,17,61.25,61.32,61.24,61.24,8
20151101|2015-06-18 02:30,18,61.46,61.46,61.46,61.46,1
20151101|2015-06-18 03:00,18,61.63,61.63,61.63,61.63,1
20151101|2015-06-18 04:00,18,62.02,62.02,62.02,62.02,1
20151101|2015-06-18 04:30,18,62.19,62.19,62.19,62.19,1
20151101|2015-06-18 07:30,18,61.85,61.85,61.85,61.85,1
20151101|2015-06-18 08:00,18,61.78,61.81,61.72,61.72,6
20151101|2015-06-18 08:30,18,61.63,61.63,61.27,61.27,13
20151101|2015-06-18 09:00,18,61.51,61.76,61.47,61.47,7
20151101|2015-06-18 09:30,18,61.57,61.57,61.57,61.57,1
20151101|2015-06-18 10:00,18,61.83,61.83,61.7,61.7,4
20151101|2015-06-18 10:30,18,61.49,61.56,61.49,61.5,8
20151101|2015-06-18 11:00,18,61.48,61.51,61.44,61.49,7
20151101|2015-06-18 12:00,18,61.65,61.65,61.65,61.65,1
20151101|2015-06-18 12:30,18,61.86,61.89,61.86,61.89,4
20151101|2015-06-18 13:00,18,61.95,61.99,61.79,61.79,7
20151101|2015-06-18 14:00,18,61.74,61.74,61.74,61.74,2
20151101|2015-06-18 15:30,18,61.85,61.89,61.85,61.89,2
20151101|2015-06-19 03:30,19,61.46,61.46,61.46,61.46,1
20151101|2015-06-19 07:00,19,61,61,60.96,60.96,4
20151101|2015-06-19 08:00,19,60.81,60.81,60.8,60.8,3
20151101|2015-06-19 08:30,19,60.86,61,60.86,60.91,3
20151101|2015-06-19 09:30,19,60.79,60.8,60.71,60.71,8
20151101|2015-06-19 10:00,19,60.75,60.76,60.61,60.61,15
20151101|2015-06-19 10:30,19,60.7,60.7,60.66,60.69,57
20151101|2015-06-19 11:00,19,60.58,60.66,60.58,60.66,3
20151101|2015-06-19 11:30,19,60.61,60.61,60.29,60.43,40
20151101|2015-06-19 12:00,19,60.39,60.66,60.39,60.66,4
20151101|2015-06-19 12:30,19,60.56,60.85,60.56,60.82,6
20151101|2015-06-19 13:00,19,60.8,61.09,60.8,60.98,22
20151101|2015-06-19 13:30,19,60.99,60.99,60.99,60.99,1
20151101|2015-06-22 08:00,22,60.85,60.85,60.4,60.47,7
20151101|2015-06-22 08:30,22,60.53,60.67,60.49,60.67,29
20151101|2015-06-22 09:00,22,60.73,60.81,60.45,60.54,22
20151101|2015-06-22 09:30,22,60.47,60.47,60.33,60.35,9
20151101|2015-06-22 10:00,22,60.46,60.75,60.46,60.64,27
20151101|2015-06-22 10:30,22,60.62,60.7,60.62,60.68,60
20151101|2015-06-22 11:00,22,60.64,60.7,60.54,60.54,3
20151101|2015-06-22 11:30,22,60.52,60.64,60.52,60.64,2
20151101|2015-06-22 12:00,22,60.83,60.83,60.8,60.8,6
20151101|2015-06-22 12:30,22,60.79,60.79,60.67,60.77,3
20151101|2015-06-22 13:00,22,60.96,61.49,60.96,61.48,40
20151101|2015-06-22 13:30,22,61.5,61.5,61.48,61.48,14
20151101|2015-06-22 14:30,22,61.27,61.27,61.25,61.25,3
20151101|2015-06-22 20:00,23,61.31,61.31,61.31,61.31,2
20151101|2015-06-23 00:30,23,61.22,61.33,61.22,61.33,2
20151101|2015-06-23 01:00,23,61.27,61.27,61.27,61.27,2
20151101|2015-06-23 02:00,23,61.41,61.41,61.41,61.41,1
20151101|2015-06-23 06:30,23,61.3,61.3,61.3,61.3,1
20151101|2015-06-23 07:00,23,61.02,61.02,61.02,61.02,8
20151101|2015-06-23 08:00,23,61,61.1,60.72,60.72,10
20151101|2015-06-23 08:30,23,60.77,60.89,60.77,60.88,89
20151101|2015-06-23 09:00,23,60.79,61.85,60.79,61.84,36
20151101|2015-06-23 09:30,23,61.85,62.05,61.76,61.77,34
20151101|2015-06-23 10:00,23,61.84,61.91,61.79,61.86,4
20151101|2015-06-23 10:30,23,61.86,62,61.86,61.98,8
20151101|2015-06-23 11:00,23,62,62.15,61.84,62.11,181
20151101|2015-06-23 11:30,23,62.05,62.29,62.05,62.14,20
20151101|2015-06-23 12:00,23,62.16,62.25,62.16,62.25,7
20151101|2015-06-23 12:30,23,62.2,62.21,62.11,62.12,12
20151101|2015-06-23 13:00,23,62.01,62.01,61.96,61.97,14
20151101|2015-06-24 05:00,24,62.29,62.29,62.29,62.29,1
20151101|2015-06-24 07:00,24,61.87,61.87,61.87,61.87,1
20151101|2015-06-24 08:00,24,61.62,61.73,61.62,61.73,9
20151101|2015-06-24 08:30,24,61.75,61.98,61.75,61.95,62
20151101|2015-06-24 09:00,24,62.01,62.2,61.98,62.15,5
20151101|2015-06-24 09:30,24,61.75,62.21,61.75,62.01,14
20151101|2015-06-24 10:00,24,62.09,62.09,61.98,61.98,2
20151101|2015-06-24 10:30,24,61.47,61.51,60.9,61.13,37
20151101|2015-06-24 11:00,24,61.16,61.17,61.03,61.05,6
20151101|2015-06-24 11:30,24,61.14,61.18,60.99,60.99,8
20151101|2015-06-24 12:00,24,61.05,61.09,61.03,61.04,7
20151101|2015-06-24 12:30,24,61.02,61.02,60.74,60.9,22
20151101|2015-06-24 13:00,24,61.09,61.17,61.07,61.13,11
20151101|2015-06-24 13:30,24,61.11,61.15,61.11,61.15,4
20151101|2015-06-24 14:00,24,61.19,61.19,61.19,61.19,1
20151101|2015-06-24 20:00,25,61.09,61.09,61.09,61.09,1
20151101|2015-06-25 03:00,25,61.18,61.18,61.18,61.18,3
20151101|2015-06-25 07:00,25,60.74,60.74,60.62,60.62,3
20151101|2015-06-25 08:00,25,60.65,60.73,60.57,60.73,29
20151101|2015-06-25 08:30,25,60.73,60.73,60.57,60.62,6
20151101|2015-06-25 09:00,25,60.54,60.63,60.54,60.58,6
20151101|2015-06-25 09:30,25,60.37,60.5,60.36,60.48,10
20151101|2015-06-25 10:00,25,60.45,60.45,60.28,60.34,8
20151101|2015-06-25 10:30,25,60.42,60.75,60.42,60.68,9
20151101|2015-06-25 11:00,25,60.66,60.66,60.58,60.61,4
20151101|2015-06-25 11:30,25,60.4,60.4,60.4,60.4,1
20151101|2015-06-25 12:00,25,60.51,60.51,60.51,60.51,1
20151101|2015-06-25 13:00,25,60.57,60.57,60.57,60.57,1
20151101|2015-06-25 21:00,26,60.53,60.53,60.53,60.53,1
20151101|2015-06-26 07:00,26,60.14,60.14,60.14,60.14,1
20151101|2015-06-26 07:30,26,60.1,60.1,59.96,59.96,3
20151101|2015-06-26 08:00,26,59.88,59.89,59.88,59.89,2
20151101|2015-06-26 08:30,26,59.96,59.96,59.9,59.9,102
20151101|2015-06-26 09:00,26,59.93,60.1,59.93,60.07,9
20151101|2015-06-26 09:30,26,60,60,59.86,59.87,12
20151101|2015-06-26 10:00,26,59.92,59.92,59.92,59.92,1
20151101|2015-06-26 10:30,26,60.44,60.61,60.44,60.5,14
20151101|2015-06-26 11:00,26,60.52,60.52,60.38,60.38,4
20151101|2015-06-26 11:30,26,60.47,60.51,60.47,60.51,3
20151101|2015-06-26 12:00,26,60.48,60.77,60.48,60.74,4
20151101|2015-06-26 12:30,26,60.77,60.79,60.58,60.62,14
20151101|2015-06-26 13:00,26,60.71,60.71,60.51,60.6,7
20151101|2015-06-28 17:00,29,60.22,60.22,59.62,59.62,2
20151101|2015-06-28 19:00,29,59.78,59.81,59.78,59.81,2
20151101|2015-06-28 22:30,29,59.73,59.73,59.73,59.73,1
20151101|2015-06-29 00:30,29,59.61,59.61,59.61,59.61,1
20151101|2015-06-29 01:30,29,59.64,59.76,59.64,59.76,4
20151101|2015-06-29 04:00,29,59.34,59.34,59.34,59.34,1
20151101|2015-06-29 07:00,29,60.19,60.21,60.19,60.21,2
20151101|2015-06-29 08:00,29,59.63,59.64,59.35,59.36,14
20151101|2015-06-29 08:30,29,59.52,59.62,59.45,59.62,18
20151101|2015-06-29 09:00,29,59.64,59.78,59.61,59.75,157
20151101|2015-06-29 09:30,29,59.57,59.63,59.56,59.56,6
20151101|2015-06-29 10:00,29,59.5,59.5,59.35,59.37,8
20151101|2015-06-29 10:30,29,59.51,59.51,59.34,59.47,14
20151101|2015-06-29 11:00,29,59.38,59.41,59.38,59.4,161
20151101|2015-06-29 12:00,29,59.25,59.31,59.24,59.31,7
20151101|2015-06-29 12:30,29,59.26,59.43,59.26,59.38,13
20151101|2015-06-29 13:00,29,59.31,59.31,59.31,59.31,1
20151101|2015-06-29 13:30,29,59.29,59.29,59.27,59.27,2
20151101|2015-06-30 08:00,30,59.89,59.94,59.86,59.86,6
20151101|2015-06-30 08:30,30,59.85,59.98,59.85,59.87,25
20151101|2015-06-30 09:00,30,59.8,59.8,59.68,59.68,4
20151101|2015-06-30 09:30,30,59.9,59.93,59.9,59.9,6
20151101|2015-06-30 10:00,30,59.77,59.77,59.77,59.77,1
20151101|2015-06-30 10:30,30,59.83,59.83,59.83,59.83,1
20151101|2015-06-30 13:00,30,60.39,60.62,60.39,60.42,55
20151101|2015-06-30 13:30,30,60.41,60.46,60.41,60.46,5
20151101|2015-06-30 15:30,30,59.96,60.11,59.89,59.89,11
20151101|2015-06-30 19:00,1,59.88,59.88,59.88,59.88,1
20151101|2015-06-30 19:30,1,59.91,59.98,59.91,59.95,18
20151101|2015-07-01 00:00,1,59.68,59.68,59.68,59.68,1
20151101|2015-07-01 02:30,1,59.32,59.32,59.32,59.32,5
20151101|2015-07-01 04:00,1,59.85,59.85,59.85,59.85,1
20151101|2015-07-01 05:30,1,59.52,59.52,59.52,59.52,2
20151101|2015-07-01 06:30,1,59.59,59.59,59.59,59.59,7
20151101|2015-07-01 07:30,1,59.81,59.82,59.81,59.82,2
20151101|2015-07-01 08:00,1,59.44,59.47,59.36,59.38,15
20151101|2015-07-01 08:30,1,59.29,59.31,59.19,59.29,42
20151101|2015-07-01 09:00,1,59.3,59.3,59.12,59.16,17
20151101|2015-07-01 09:30,1,59.04,59.06,58.78,59.01,22
20151101|2015-07-01 10:00,1,58.89,59.18,58.89,59.15,6
20151101|2015-07-01 10:30,1,59.05,59.06,58.71,58.77,73
20151101|2015-07-01 11:00,1,58.74,58.76,58.67,58.67,31
20151101|2015-07-01 11:30,1,58.72,58.72,58.53,58.58,19
20151101|2015-07-01 12:00,1,58.58,58.58,58.48,58.48,16
20151101|2015-07-01 12:30,1,58.43,58.43,58.04,58.25,86
20151101|2015-07-01 13:00,1,58.22,58.29,58.06,58.12,22
20151101|2015-07-01 13:30,1,57.96,57.96,57.96,57.96,1
20151101|2015-07-02 00:30,2,58.27,58.28,58.27,58.28,2
20151101|2015-07-02 03:00,2,57.98,57.98,57.98,57.98,3
20151101|2015-07-02 07:30,2,58.33,58.33,58.32,58.32,6
20151101|2015-07-02 08:30,2,58.39,58.75,58.35,58.67,34
20151101|2015-07-02 09:00,2,58.79,58.79,58.59,58.72,15
20151101|2015-07-02 09:30,2,58.72,58.93,58.72,58.85,27
20151101|2015-07-02 10:00,2,58.88,59.01,58.82,58.84,42
20151101|2015-07-02 10:30,2,58.85,58.89,58.5,58.5,35
20151101|2015-07-02 11:00,2,58.61,58.61,58.53,58.53,3
20151101|2015-07-02 11:30,2,58.53,58.54,58.52,58.54,3
20151101|2015-07-02 12:00,2,58.36,58.39,58.36,58.39,20
20151101|2015-07-02 12:30,2,58.38,58.38,58.38,58.38,1
20151101|2015-07-02 13:00,2,58.32,58.34,57.99,57.99,8
20151101|2015-07-02 13:30,2,57.81,57.81,57.74,57.74,6
20151101|2015-07-02 15:00,2,57.68,57.68,57.68,57.68,1
20151101|2015-07-03 04:00,3,57.65,57.65,57.65,57.65,3
20151101|2015-07-03 04:30,3,57.68,57.68,57.68,57.68,2
20151101|2015-07-03 07:00,3,57.6,57.62,57.6,57.62,2
20151101|2015-07-03 08:00,3,57.71,57.71,57.69,57.69,2
20151101|2015-07-03 08:30,3,57.61,57.61,57.59,57.59,45
20151101|2015-07-03 09:00,3,57.4,57.4,57.34,57.34,4
20151101|2015-07-03 10:00,3,57.34,57.34,56.59,56.59,205
20151101|2015-07-03 10:30,3,56.61,56.63,56.49,56.61,7
20151101|2015-07-03 11:30,3,56.68,56.68,56.65,56.65,5
20151101|2015-07-05 17:00,6,56.13,56.13,55.87,56.07,7
20151101|2015-07-05 23:30,6,55.94,55.95,55.94,55.95,17
20151101|2015-07-06 01:00,6,55.98,55.98,55.98,55.98,1
20151101|2015-07-06 02:30,6,56.21,56.21,56.21,56.21,2
20151101|2015-07-06 03:00,6,56.15,56.15,56.15,56.15,1
20151101|2015-07-06 04:00,6,55.59,55.59,55.59,55.59,8
20151101|2015-07-06 05:00,6,55.42,55.42,55.42,55.42,2
20151101|2015-07-06 07:00,6,55.55,55.66,55.5,55.62,17
20151101|2015-07-06 07:30,6,55.7,55.72,55.7,55.71,5
20151101|2015-07-06 08:00,6,55.52,55.52,55.44,55.44,3
20151101|2015-07-06 08:30,6,55.41,55.41,55.26,55.39,69
20151101|2015-07-06 09:00,6,55.28,55.31,55.13,55.15,13
20151101|2015-07-06 09:30,6,55.24,55.41,55.22,55.27,6
20151101|2015-07-06 10:00,6,55.27,55.27,54.95,54.95,10
20151101|2015-07-06 10:30,6,55.03,55.06,54.96,55.03,99
20151101|2015-07-06 11:30,6,54.6,54.6,54.51,54.51,3
20151101|2015-07-06 12:00,6,54.26,54.26,54.26,54.26,2
20151101|2015-07-06 12:30,6,54.19,54.19,54.15,54.17,3
20151101|2015-07-06 13:00,6,54.14,54.14,53.53,53.55,30
20151101|2015-07-06 13:30,6,53.51,53.54,53.45,53.45,9
20151101|2015-07-06 14:30,6,53.68,53.68,53.66,53.67,22
20151101|2015-07-06 19:00,7,53.88,53.99,53.88,53.99,8
20151101|2015-07-06 19:30,7,54.03,54.04,54.01,54.01,5
20151101|2015-07-06 20:00,7,54.03,54.03,54.03,54.03,1
20151101|2015-07-06 21:00,7,54.07,54.08,54.07,54.08,2
20151101|2015-07-06 21:30,7,54.06,54.06,54.06,54.06,1
20151101|2015-07-07 03:00,7,54.29,54.29,54.29,54.29,4
20151101|2015-07-07 05:30,7,53.95,53.95,53.95,53.95,2
20151101|2015-07-07 06:30,7,53.77,53.77,53.35,53.35,9
20151101|2015-07-07 07:30,7,53.65,53.65,53.65,53.65,2
20151101|2015-07-07 08:30,7,53.02,53.02,52.45,52.46,24
20151101|2015-07-07 09:00,7,52.26,52.41,51.84,52.16,19
20151101|2015-07-07 09:30,7,52.13,52.31,51.75,51.95,10
20151101|2015-07-07 10:00,7,51.91,52.58,51.91,52.4,7
20151101|2015-07-07 10:30,7,52.53,53.61,52.53,53.61,25
20151101|2015-07-07 11:00,7,53.16,53.37,53.11,53.11,7
20151101|2015-07-07 12:00,7,53.22,53.22,53.22,53.22,5
20151101|2015-07-07 12:30,7,52.98,53.14,52.98,53.14,2
20151101|2015-07-07 13:00,7,53.21,53.47,53.21,53.43,18
20151101|2015-07-07 13:30,7,53.52,53.55,53.52,53.55,6
20151101|2015-07-08 01:00,8,52.82,52.82,52.82,52.82,2
20151101|2015-07-08 04:00,8,53.31,53.31,53.31,53.31,1
20151101|2015-07-08 08:00,8,53.45,53.8,53.45,53.8,8
20151101|2015-07-08 08:30,8,53.94,53.97,53.88,53.91,50
20151101|2015-07-08 09:00,8,53.79,53.82,53.73,53.82,3
20151101|2015-07-08 09:30,8,53.11,53.31,52.69,53.02,21
20151101|2015-07-08 10:00,8,52.77,52.77,52.77,52.77,1
20151101|2015-07-08 10:30,8,52.54,52.67,52.43,52.43,52
20151101|2015-07-08 11:00,8,52.45,52.6,52.45,52.6,4
20151101|2015-07-08 11:30,8,52.49,52.49,52.47,52.47,2
20151101|2015-07-08 12:00,8,52.56,52.95,52.56,52.95,17
20151101|2015-07-08 12:30,8,52.72,52.72,52.6,52.6,3
20151101|2015-07-08 13:00,8,52.66,52.98,52.66,52.92,13
20151101|2015-07-08 13:30,8,52.9,52.91,52.89,52.89,4
20151101|2015-07-09 01:00,9,53.82,53.82,53.82,53.82,1
20151101|2015-07-09 01:30,9,53.74,53.74,53.74,53.74,2
20151101|2015-07-09 04:00,9,53.67,53.67,53.67,53.67,1
20151101|2015-07-09 06:00,9,54.17,54.17,54.17,54.17,1
20151101|2015-07-09 07:00,9,54.28,54.5,54.28,54.47,10
20151101|2015-07-09 07:30,9,54.52,54.7,54.42,54.42,20
20151101|2015-07-09 08:00,9,54.38,54.38,54.16,54.32,14
20151101|2015-07-09 08:30,9,54.65,54.68,54.26,54.26,13
20151101|2015-07-09 09:30,9,53.7,53.7,53.7,53.7,1
20151101|2015-07-09 10:30,9,54.35,54.35,54.35,54.35,2
20151101|2015-07-09 11:30,9,54.38,54.38,54.38,54.38,2
20151101|2015-07-09 13:00,9,54.24,54.26,54.07,54.08,8
20151101|2015-07-09 13:30,9,54.03,54.03,54.03,54.03,1
20151101|2015-07-09 14:30,9,54.15,54.15,54.15,54.15,1
20151101|2015-07-09 19:00,10,54.14,54.14,54.14,54.14,1
20151101|2015-07-09 22:00,10,54.65,54.65,54.65,54.65,5
20151101|2015-07-10 00:00,10,54.64,54.64,54.64,54.64,1
20151101|2015-07-10 01:00,10,54.68,54.96,54.68,54.96,2
20151101|2015-07-10 02:30,10,55.04,55.04,55.04,55.04,3
20151101|2015-07-10 03:00,10,54.62,54.62,54.38,54.38,7
20151101|2015-07-10 03:30,10,54.32,54.32,54.32,54.32,1
20151101|2015-07-10 04:00,10,54.43,54.43,54.43,54.43,2
20151101|2015-07-10 04:30,10,54.35,54.35,54.35,54.35,1
20151101|2015-07-10 07:30,10,54.53,54.53,54.13,54.13,4
20151101|2015-07-10 08:00,10,54.08,54.25,53.94,53.94,8
20151101|2015-07-10 08:30,10,54.04,54.04,53.94,53.95,6
20151101|2015-07-10 09:00,10,54.08,54.08,54.08,54.08,1
20151101|2015-07-10 09:30,10,53.54,53.56,53.39,53.56,7
20151101|2015-07-10 10:00,10,53.4,53.46,53.4,53.46,6
20151101|2015-07-10 10:30,10,53.95,53.95,53.95,53.95,1
20151101|2015-07-10 11:00,10,54.01,54.36,54.01,54.3,3
20151101|2015-07-10 11:30,10,54.09,54.09,54.07,54.07,2
20151101|2015-07-10 12:00,10,54.03,54.08,53.78,54.08,3
20151101|2015-07-10 13:00,10,54.16,54.19,54.08,54.14,6
20151101|2015-07-10 13:30,10,54.01,54.01,54.01,54.01,8
20151101|2015-07-13 00:30,13,53.08,53.08,53.06,53.06,2
20151101|2015-07-13 01:00,13,52.8,52.8,52.69,52.69,2
20151101|2015-07-13 04:00,13,53.01,53.01,53.01,53.01,1
20151101|2015-07-13 05:30,13,53.7,53.7,53.7,53.7,2
20151101|2015-07-13 07:00,13,53.38,53.43,53.38,53.43,2
20151101|2015-07-13 08:30,13,53.38,53.49,53.26,53.49,19
20151101|2015-07-13 09:00,13,53.23,53.23,53.23,53.23,1
20151101|2015-07-13 09:30,13,53.82,53.86,53.74,53.74,11
20151101|2015-07-13 10:30,13,54.18,54.19,54.1,54.1,12
20151101|2015-07-13 11:00,13,54.49,54.56,54.28,54.28,7
20151101|2015-07-13 11:30,13,54.29,54.29,54.29,54.29,1
20151101|2015-07-13 12:00,13,54.21,54.23,54.18,54.23,8
20151101|2015-07-13 12:30,13,53.98,53.98,53.98,53.98,1
20151101|2015-07-13 13:00,13,53.72,53.8,53.72,53.72,7
20151101|2015-07-13 13:30,13,53.6,53.6,53.6,53.6,2
20151101|2015-07-13 15:00,13,53.67,53.67,53.67,53.67,1
20151101|2015-07-13 15:30,13,53.56,53.56,53.52,53.52,3
20151101|2015-07-13 19:00,14,53.33,53.33,53.33,53.33,1
20151101|2015-07-13 21:00,14,53.17,53.18,53.17,53.18,3
20151101|2015-07-14 02:00,14,52.66,52.66,52.66,52.66,1
20151101|2015-07-14 03:00,14,52.79,52.79,52.79,52.79,2
20151101|2015-07-14 03:30,14,52.52,52.52,52.52,52.52,1
20151101|2015-07-14 05:00,14,52.66,52.66,52.66,52.66,21
20151101|2015-07-14 06:00,14,52.63,52.63,52.59,52.59,7
20151101|2015-07-14 07:00,14,53.64,53.64,53.64,53.64,1
20151101|2015-07-14 07:30,14,53.53,53.53,53.34,53.43,6
20151101|2015-07-14 08:00,14,53.38,53.38,53.17,53.17,10
20151101|2015-07-14 08:30,14,53.12,53.52,53.12,53.52,11
20151101|2015-07-14 09:00,14,53.74,53.9,53.74,53.82,4
20151101|2015-07-14 09:30,14,53.69,53.7,53.51,53.59,17
20151101|2015-07-14 10:00,14,53.63,53.63,53.58,53.58,2
20151101|2015-07-14 10:30,14,53.89,53.89,53.89,53.89,1
20151101|2015-07-14 11:00,14,54.43,54.43,54.35,54.35,4
20151101|2015-07-14 11:30,14,54.22,54.34,54.18,54.34,14
20151101|2015-07-14 12:00,14,54.56,54.67,54.36,54.36,10
20151101|2015-07-14 12:30,14,54.19,54.19,53.99,53.99,4
20151101|2015-07-14 13:00,14,54.42,54.44,54.42,54.43,5
20151101|2015-07-14 13:30,14,54.14,54.14,54.14,54.14,2
20151101|2015-07-14 15:30,14,54.27,54.36,54.27,54.36,5
20151101|2015-07-14 19:00,15,54.49,54.49,54.49,54.49,1
20151101|2015-07-14 19:30,15,54.64,54.64,54.64,54.64,1
20151101|2015-07-15 00:30,15,54.47,54.47,54.47,54.47,8
20151101|2015-07-15 01:00,15,54.44,54.44,54.44,54.44,2
20151101|2015-07-15 01:30,15,54.33,54.33,54.33,54.33,1
20151101|2015-07-15 03:30,15,54.08,54.08,54.06,54.06,4
20151101|2015-07-15 05:00,15,53.83,53.83,53.73,53.73,2
20151101|2015-07-15 07:30,15,53.82,53.96,53.82,53.96,11
20151101|2015-07-15 08:00,15,53.82,53.82,53.47,53.47,13
20151101|2015-07-15 08:30,15,53.55,53.55,53.33,53.41,4
20151101|2015-07-15 09:00,15,53.42,53.57,53.42,53.57,2
20151101|2015-07-15 09:30,15,53.62,53.67,53.37,53.67,12
20151101|2015-07-15 10:00,15,53.73,53.73,53.56,53.56,5
20151101|2015-07-15 10:30,15,53.1,53.11,53.06,53.09,5
20151101|2015-07-15 11:00,15,53.16,53.16,53.16,53.16,3
20151101|2015-07-15 11:30,15,53.03,53.04,52.82,52.82,5
20151101|2015-07-15 12:00,15,52.87,52.95,52.87,52.95,6
20151101|2015-07-15 13:00,15,53.04,53.04,52.8,52.8,17
20151101|2015-07-15 13:30,15,52.51,52.65,52.5,52.56,18
20151101|2015-07-15 15:30,15,52.92,52.92,52.92,52.92,5
20151101|2015-07-16 07:00,16,52.83,52.83,52.83,52.83,2
20151101|2015-07-16 08:00,16,52.84,53.24,52.78,53.09,13
20151101|2015-07-16 08:30,16,52.99,52.99,52.97,52.97,2
20151101|2015-07-16 09:00,16,52.82,52.82,52.72,52.72,11
20151101|2015-07-16 09:30,16,52.45,52.65,52.37,52.65,104
20151101|2015-07-16 10:00,16,52.62,52.76,52.59,52.76,75
20151101|2015-07-16 10:30,16,52.82,52.82,52.82,52.82,1
20151101|2015-07-16 11:00,16,52.62,52.62,52.61,52.62,3
20151101|2015-07-16 11:30,16,52.35,52.47,52.35,52.44,4
20151101|2015-07-16 12:30,16,52.47,52.47,52.47,52.47,5
20151101|2015-07-16 13:00,16,52.24,52.27,52.23,52.27,4
20151101|2015-07-17 02:30,17,52.28,52.28,52.28,52.28,1
20151101|2015-07-17 04:30,17,52.08,52.08,52.08,52.08,1
20151101|2015-07-17 07:00,17,51.87,51.87,51.74,51.74,5
20151101|2015-07-17 07:30,17,51.68,51.68,51.68,51.68,2
20151101|2015-07-17 08:00,17,51.83,52.29,51.8,52.29,11
20151101|2015-07-17 08:30,17,52.01,52.01,51.61,51.61,18
20151101|2015-07-17 09:00,17,51.57,51.58,51.54,51.55,9
20151101|2015-07-17 09:30,17,51.51,51.62,51.51,51.61,10
20151101|2015-07-17 10:00,17,51.58,51.58,51.58,51.58,1
20151101|2015-07-17 10:30,17,51.67,51.67,51.63,51.63,2
20151101|2015-07-17 11:30,17,51.97,51.97,51.89,51.96,11
20151101|2015-07-17 12:00,17,52.01,52.01,51.81,51.81,8
20151101|2015-07-17 12:30,17,51.75,51.75,51.72,51.72,3
20151101|2015-07-17 14:30,17,52.05,52.05,52.05,52.05,1
20151101|2015-07-20 04:00,20,52.13,52.13,52.13,52.13,1
20151101|2015-07-20 08:00,20,51.77,51.82,51.77,51.82,3
20151101|2015-07-20 08:30,20,51.66,51.68,51.51,51.57,15
20151101|2015-07-20 09:00,20,51.4,51.61,51.4,51.61,2
20151101|2015-07-20 09:30,20,51.67,51.77,51.67,51.77,16
20151101|2015-07-20 10:00,20,51.71,51.71,51.71,51.71,4
20151101|2015-07-20 10:30,20,51.6,51.6,51.6,51.6,1
20151101|2015-07-20 11:00,20,51.69,51.69,51.69,51.69,1
20151101|2015-07-20 11:30,20,51.62,51.66,51.59,51.66,11
20151101|2015-07-20 12:00,20,51.49,51.49,51.49,51.49,1
20151101|2015-07-20 12:30,20,51.32,51.36,51.32,51.36,5
20151101|2015-07-20 13:00,20,51.34,51.45,51.34,51.45,11
20151101|2015-07-20 13:30,20,51.34,51.35,51.34,51.35,5
20151101|2015-07-20 16:30,20,51.33,51.33,51.33,51.33,1
20151101|2015-07-21 02:00,21,51.55,51.58,51.55,51.58,8
20151101|2015-07-21 02:30,21,51.33,51.33,51.33,51.33,1
20151101|2015-07-21 03:00,21,51.39,51.45,51.39,51.41,13
20151101|2015-07-21 03:30,21,51.17,51.25,51.17,51.25,5
20151101|2015-07-21 04:00,21,51.39,51.39,51.39,51.39,2
20151101|2015-07-21 05:00,21,51.43,51.45,51.43,51.45,3
20151101|2015-07-21 06:30,21,51.51,51.51,51.47,51.47,3
20151101|2015-07-21 07:30,21,51.68,51.68,51.67,51.67,11
20151101|2015-07-21 08:00,21,51.7,51.74,51.7,51.7,5
20151101|2015-07-21 08:30,21,51.84,52.22,51.84,52.22,34
20151101|2015-07-21 09:00,21,52.29,52.41,52.09,52.16,12
20151101|2015-07-21 09:30,21,52,52.22,52,52.2,25
20151101|2015-07-21 10:30,21,51.85,51.89,51.69,51.7,10
20151101|2015-07-21 11:00,21,51.74,51.86,51.74,51.86,10
20151101|2015-07-21 11:30,21,51.84,51.92,51.84,51.85,19
20151101|2015-07-21 12:00,21,51.85,51.85,51.67,51.67,4
20151101|2015-07-21 12:30,21,51.6,51.68,51.52,51.57,8
20151101|2015-07-21 13:00,21,51.78,51.89,51.78,51.86,27
20151101|2015-07-21 13:30,21,51.96,51.96,51.9,51.9,8
20151101|2015-07-21 16:30,21,51.81,51.85,51.74,51.85,10
20151101|2015-07-21 21:30,22,51.3,51.3,51.28,51.28,10
20151101|2015-07-22 02:00,22,51.23,51.3,51.23,51.3,7
20151101|2015-07-22 02:30,22,51.33,51.34,51.33,51.34,2
20151101|2015-07-22 03:00,22,51.35,51.35,51.35,51.35,5
20151101|2015-07-22 03:30,22,51.27,51.27,51.27,51.27,3
20151101|2015-07-22 06:00,22,51.46,51.46,51.46,51.46,4
20151101|2015-07-22 06:30,22,51.34,51.35,51.31,51.31,6
20151101|2015-07-22 07:00,22,51.3,51.37,51.25,51.25,30
20151101|2015-07-22 07:30,22,51.31,51.32,51.31,51.32,5
20151101|2015-07-22 08:00,22,51.4,51.45,51.39,51.39,5
20151101|2015-07-22 08:30,22,51.18,51.18,50.92,51.03,53
20151101|2015-07-22 09:00,22,51.05,51.19,50.98,51.19,14
20151101|2015-07-22 09:30,22,51.47,51.63,50.86,51.62,54
20151101|2015-07-22 10:00,22,51.33,51.47,51.33,51.47,4
20151101|2015-07-22 10:30,22,51.39,51.39,51.14,51.14,3
20151101|2015-07-22 11:00,22,51.08,51.08,51,51.06,6
20151101|2015-07-22 11:30,22,51.03,51.08,50.88,51.08,42
20151101|2015-07-22 12:00,22,51.1,51.1,51.08,51.08,3
20151101|2015-07-22 12:30,22,51.07,51.07,51.05,51.05,2
20151101|2015-07-22 13:00,22,50.9,50.9,50.24,50.36,21
20151101|2015-07-22 13:30,22,50.43,50.43,50.28,50.29,25
20151101|2015-07-22 14:30,22,50.23,50.23,50.23,50.23,15
20151101|2015-07-22 15:00,22,50.3,50.3,50.26,50.26,2
20151101|2015-07-22 21:30,23,50.4,50.41,50.4,50.41,13
20151101|2015-07-22 22:30,23,50.45,50.45,50.45,50.45,5
20151101|2015-07-22 23:00,23,50.45,50.45,50.45,50.45,5
20151101|2015-07-23 01:30,23,50.38,50.39,50.38,50.39,3
20151101|2015-07-23 02:30,23,50.52,50.52,50.52,50.52,2
20151101|2015-07-23 03:00,23,50.49,50.55,50.49,50.55,4
20151101|2015-07-23 03:30,23,50.53,50.53,50.53,50.53,1
20151101|2015-07-23 04:00,23,50.5,50.51,50.48,50.48,3
20151101|2015-07-23 04:30,23,50.48,50.48,50.48,50.48,1
20151101|2015-07-23 07:00,23,50.56,50.56,50.56,50.56,4
20151101|2015-07-23 07:30,23,50.56,50.56,50.43,50.43,4
20151101|2015-07-23 08:00,23,50.51,50.64,50.48,50.48,5
20151101|2015-07-23 08:30,23,50.58,50.72,50.56,50.68,21
20151101|2015-07-23 09:00,23,50.57,50.57,50.54,50.57,4
20151101|2015-07-23 09:30,23,50.64,50.64,50.41,50.45,15
20151101|2015-07-23 10:00,23,50.33,50.33,50.11,50.18,27
20151101|2015-07-23 10:30,23,50.25,50.25,50.09,50.09,13
20151101|2015-07-23 11:00,23,50.13,50.19,50.12,50.12,8
20151101|2015-07-23 11:30,23,50.05,50.05,49.63,49.66,27
20151101|2015-07-23 12:00,23,49.66,49.66,49.46,49.46,3
20151101|2015-07-23 12:30,23,49.55,49.84,49.53,49.78,22
20151101|2015-07-23 13:00,23,49.49,49.64,49.48,49.54,19
20151101|2015-07-23 13:30,23,49.57,49.71,49.57,49.71,11
20151101|2015-07-23 14:00,23,49.81,49.95,49.81,49.88,18
20151101|2015-07-23 15:00,23,49.84,49.84,49.84,49.84,1
20151101|2015-07-23 15:30,23,49.92,49.92,49.92,49.92,5
20151101|2015-07-23 16:00,23,49.91,49.91,49.9,49.9,5
20151101|2015-07-23 20:30,24,49.91,49.91,49.91,49.91,2
20151101|2015-07-23 21:00,24,49.92,49.92,49.92,49.92,3
20151101|2015-07-24 02:30,24,49.73,49.73,49.73,49.73,1
20151101|2015-07-24 03:00,24,49.75,49.75,49.75,49.75,2
20151101|2015-07-24 03:30,24,49.75,49.77,49.71,49.77,4
20151101|2015-07-24 04:00,24,49.67,49.67,49.63,49.63,7
20151101|2015-07-24 06:30,24,49.71,49.71,49.7,49.7,3
20151101|2015-07-24 07:30,24,49.87,50.05,49.87,50.05,6
20151101|2015-07-24 08:00,24,49.9,49.96,49.9,49.96,10
20151101|2015-07-24 08:30,24,49.75,49.76,49.53,49.53,43
20151101|2015-07-24 09:00,24,49.58,49.6,49.58,49.6,3
20151101|2015-07-24 09:30,24,49.36,49.37,49.13,49.13,13
20151101|2015-07-24 10:00,24,49.39,49.49,49.34,49.34,14
20151101|2015-07-24 10:30,24,49.33,49.37,49.27,49.27,19
20151101|2015-07-24 11:00,24,49.18,49.18,49.02,49.02,8
20151101|2015-07-24 11:30,24,49.14,49.2,49.06,49.15,12
20151101|2015-07-24 12:00,24,49.19,49.19,48.86,49.04,62
20151101|2015-07-24 12:30,24,49.05,49.29,49.05,49.29,10
20151101|2015-07-24 13:00,24,49.38,49.38,49.23,49.28,9
20151101|2015-07-24 13:30,24,49.28,49.28,49.16,49.2,10
20151101|2015-07-24 15:30,24,49.21,49.21,49.21,49.21,1
20151101|2015-07-26 22:00,27,49.1,49.1,49.1,49.1,2
20151101|2015-07-27 02:00,27,49.13,49.13,49.13,49.13,1
20151101|2015-07-27 03:30,27,49.01,49.01,49.01,49.01,1
20151101|2015-07-27 04:00,27,48.96,48.96,48.96,48.96,2
20151101|2015-07-27 04:30,27,48.96,48.96,48.96,48.96,1
20151101|2015-07-27 05:00,27,48.99,48.99,48.69,48.69,10
20151101|2015-07-27 05:30,27,48.66,48.66,48.57,48.57,8
20151101|2015-07-27 06:30,27,48.68,48.73,48.68,48.73,8
20151101|2015-07-27 07:30,27,48.62,48.62,48.33,48.5,44
20151101|2015-07-27 08:00,27,48.63,48.68,48.51,48.59,30
20151101|2015-07-27 08:30,27,48.49,48.59,48.41,48.59,38
20151101|2015-07-27 09:00,27,48.65,48.85,48.62,48.85,34
20151101|2015-07-27 09:30,27,48.86,48.86,48.64,48.64,13
20151101|2015-07-27 10:00,27,48.41,48.41,48.41,48.41,2
20151101|2015-07-27 10:30,27,48.62,48.75,48.62,48.66,65
20151101|2015-07-27 11:00,27,48.64,48.64,48.64,48.64,21
20151101|2015-07-27 11:30,27,48.68,48.73,48.62,48.69,11
20151101|2015-07-27 12:00,27,48.67,48.72,48.67,48.7,10
20151101|2015-07-27 12:30,27,48.65,48.9,48.64,48.9,39
20151101|2015-07-27 13:00,27,48.73,48.73,48.5,48.51,16
20151101|2015-07-27 13:30,27,48.55,48.55,48.41,48.41,6
20151101|2015-07-27 15:00,27,48.02,48.02,48.02,48.02,5
20151101|2015-07-27 16:00,27,48.01,48.21,48.01,48.21,4
20151101|2015-07-27 20:00,28,48.13,48.13,48.13,48.13,4
20151101|2015-07-27 23:00,28,48.25,48.25,48.25,48.25,1
20151101|2015-07-28 00:00,28,48.23,48.23,48.23,48.23,1
20151101|2015-07-28 01:00,28,48.23,48.23,48.23,48.23,1
20151101|2015-07-28 02:00,28,48.12,48.12,48.09,48.09,29
20151101|2015-07-28 02:30,28,47.98,47.98,47.81,47.84,14
20151101|2015-07-28 03:00,28,47.89,48.04,47.89,48.02,13
20151101|2015-07-28 03:30,28,48.11,48.11,48.11,48.11,1
20151101|2015-07-28 06:30,28,48.21,48.42,48.21,48.42,7
20151101|2015-07-28 07:00,28,48.38,48.61,48.38,48.61,13
20151101|2015-07-28 07:30,28,48.53,48.53,48.53,48.53,1
20151101|2015-07-28 08:00,28,48.49,48.52,48.32,48.52,13
20151101|2015-07-28 08:30,28,48.46,48.46,48.16,48.16,32
20151101|2015-07-28 09:00,28,48.22,48.42,48.22,48.42,8
20151101|2015-07-28 09:30,28,48.37,48.68,48.36,48.68,23
20151101|2015-07-28 10:00,28,48.76,49.3,48.76,49.3,51
20151101|2015-07-28 10:30,28,49.36,49.4,49.07,49.07,55
20151101|2015-07-28 11:00,28,49.11,49.3,49.11,49.29,8
20151101|2015-07-28 11:30,28,49,49,48.94,48.98,10
20151101|2015-07-28 12:00,28,48.99,49.13,48.99,49.13,21
20151101|2015-07-28 12:30,28,49.04,49.26,48.99,48.99,13
20151101|2015-07-28 13:00,28,48.99,49.39,48.99,49.18,22
20151101|2015-07-28 13:30,28,48.93,48.93,48.85,48.86,4
20151101|2015-07-28 14:00,28,48.82,48.82,48.82,48.82,3
20151101|2015-07-28 15:00,28,48.73,48.74,48.73,48.73,16
20151101|2015-07-28 17:00,28,48.77,48.77,48.77,48.77,1
20151101|2015-07-28 20:30,29,48.97,48.97,48.97,48.97,20
20151101|2015-07-29 02:30,29,48.47,48.61,48.47,48.61,9
20151101|2015-07-29 03:00,29,48.5,48.5,48.48,48.48,5
20151101|2015-07-29 04:00,29,48.8,48.91,48.8,48.91,92
20151101|2015-07-29 06:30,29,48.7,48.74,48.7,48.74,5
20151101|2015-07-29 07:30,29,48.52,48.7,48.45,48.7,18
20151101|2015-07-29 08:00,29,48.57,48.77,48.57,48.63,19
20151101|2015-07-29 08:30,29,48.68,48.71,48.63,48.64,21
20151101|2015-07-29 09:00,29,48.68,48.78,48.67,48.78,3
20151101|2015-07-29 09:30,29,48.9,49.94,48.9,49.7,190
20151101|2015-07-29 10:00,29,49.87,50.45,49.87,50.39,48
20151101|2015-07-29 10:30,29,50.39,50.39,50.09,50.09,15
20151101|2015-07-29 11:00,29,50.13,50.13,49.89,49.94,41
20151101|2015-07-29 11:30,29,50.21,50.34,50.21,50.28,45
20151101|2015-07-29 12:00,29,50.23,50.31,50.2,50.2,71
20151101|2015-07-29 12:30,29,50.05,50.11,49.94,49.98,32
20151101|2015-07-29 13:00,29,50.24,50.26,49.57,49.72,45
20151101|2015-07-29 13:30,29,49.7,49.73,49.63,49.65,19
20151101|2015-07-29 14:00,29,49.72,49.73,49.72,49.73,11
20151101|2015-07-29 14:30,29,49.75,49.75,49.75,49.75,1
20151101|2015-07-30 02:00,30,49.7,49.7,49.61,49.65,3
20151101|2015-07-30 02:30,30,49.76,49.84,49.76,49.84,3
20151101|2015-07-30 03:00,30,49.73,49.79,49.73,49.79,8
20151101|2015-07-30 04:30,30,49.83,50.09,49.83,50.09,7
20151101|2015-07-30 05:00,30,50.17,50.17,50.17,50.17,3
20151101|2015-07-30 05:30,30,50.18,50.18,50.18,50.18,1
20151101|2015-07-30 06:30,30,49.97,49.97,49.97,49.97,1
20151101|2015-07-30 07:00,30,49.96,49.96,49.96,49.96,1
20151101|2015-07-30 07:30,30,49.86,50.09,49.86,50.09,7
20151101|2015-07-30 08:00,30,50.02,50.04,49.74,49.79,21
20151101|2015-07-30 08:30,30,49.77,49.78,49.56,49.7,27
20151101|2015-07-30 09:00,30,49.66,50.12,49.65,50.06,45
20151101|2015-07-30 09:30,30,50.19,50.19,49.83,49.83,16
20151101|2015-07-30 10:00,30,49.9,50.05,49.9,49.93,7
20151101|2015-07-30 10:30,30,49.93,50.04,49.84,49.99,7
20151101|2015-07-30 11:00,30,49.9,49.91,49.85,49.86,11
20151101|2015-07-30 11:30,30,49.81,49.81,49.77,49.77,4
20151101|2015-07-30 12:00,30,49.75,49.86,49.75,49.86,3
20151101|2015-07-30 12:30,30,49.55,49.55,49.55,49.55,3
20151101|2015-07-30 13:00,30,49.51,49.63,49.51,49.61,9
20151101|2015-07-30 13:30,30,49.6,49.6,49.56,49.57,7
20151101|2015-07-30 20:00,31,49.33,49.33,49.33,49.33,1
20151101|2015-07-30 20:30,31,49.2,49.2,49.2,49.2,1
20151101|2015-07-31 01:00,31,49.18,49.18,49.18,49.18,1
20151101|2015-07-31 02:00,31,48.89,48.92,48.89,48.91,6
20151101|2015-07-31 02:30,31,48.83,48.91,48.83,48.91,2
20151101|2015-07-31 03:30,31,48.85,48.93,48.7,48.7,11
20151101|2015-07-31 04:30,31,48.42,48.55,48.41,48.55,7
20151101|2015-07-31 05:30,31,48.59,48.59,48.59,48.59,4
20151101|2015-07-31 06:00,31,48.63,48.63,48.63,48.63,7
20151101|2015-07-31 06:30,31,48.69,48.69,48.65,48.65,13
20151101|2015-07-31 07:00,31,48.65,48.77,48.65,48.69,10
20151101|2015-07-31 07:30,31,48.91,49.05,48.91,49.02,12
20151101|2015-07-31 08:00,31,48.87,49.63,48.85,49.63,38
20151101|2015-07-31 08:30,31,49.47,49.52,49.18,49.29,16
20151101|2015-07-31 09:00,31,49.23,49.29,48.89,48.97,26
20151101|2015-07-31 09:30,31,48.91,48.94,48.8,48.87,61
20151101|2015-07-31 10:00,31,48.79,49.04,48.73,49.04,8
20151101|2015-07-31 10:30,31,48.69,48.71,48.64,48.66,32
20151101|2015-07-31 11:00,31,48.69,48.74,48.69,48.74,13
20151101|2015-07-31 11:30,31,48.7,48.7,48.52,48.54,9
20151101|2015-07-31 12:00,31,48.55,48.55,48.27,48.45,14
20151101|2015-07-31 12:30,31,48.44,48.53,48.3,48.5,34
20151101|2015-07-31 13:00,31,48.41,48.72,48.04,48.32,35
20151101|2015-07-31 13:30,31,48.08,48.08,47.91,47.96,9
20151101|2015-07-31 14:00,31,47.91,47.91,47.91,47.91,1
20151101|2015-07-31 14:30,31,47.94,47.94,47.94,47.94,1
20151101|2015-07-31 15:30,31,47.87,47.87,47.86,47.86,2
20151101|2015-07-31 16:30,31,47.89,47.89,47.89,47.89,2
20151101|2015-08-02 17:00,3,47.98,48.02,47.62,47.62,3
20151101|2015-08-03 02:00,3,47.67,47.67,47.67,47.67,2
20151101|2015-08-03 02:30,3,47.71,47.71,47.71,47.71,2
20151101|2015-08-03 03:00,3,47.72,47.72,47.32,47.36,9
20151101|2015-08-03 03:30,3,47.38,47.38,47.38,47.38,3
20151101|2015-08-03 04:00,3,47.45,47.45,47.45,47.45,1
20151101|2015-08-03 04:30,3,47.45,47.45,47.45,47.45,2
20151101|2015-08-03 05:30,3,47.41,47.43,47.41,47.43,3
20151101|2015-08-03 07:00,3,47.46,47.46,47.42,47.42,10
20151101|2015-08-03 07:30,3,47.27,47.28,47.1,47.1,6
20151101|2015-08-03 08:00,3,47.27,47.43,46.94,47.05,42
20151101|2015-08-03 08:30,3,47.03,47.1,46.95,47.05,32
20151101|2015-08-03 09:00,3,47.11,47.22,46.98,47.22,9
20151101|2015-08-03 09:30,3,47.27,47.52,47.27,47.52,13
20151101|2015-08-03 10:00,3,47.45,47.47,46.98,46.98,62
20151101|2015-08-03 10:30,3,47.03,47.04,46.87,46.89,10
20151101|2015-08-03 11:00,3,46.8,46.8,46.3,46.3,15
20151101|2015-08-03 11:30,3,46.3,46.4,46.25,46.4,16
20151101|2015-08-03 12:00,3,46.4,46.42,46.35,46.35,16
20151101|2015-08-03 12:30,3,46.35,46.35,46.32,46.32,5
20151101|2015-08-03 13:00,3,46.5,46.53,46.19,46.21,12
20151101|2015-08-03 13:30,3,46.2,46.38,46.2,46.38,15
20151101|2015-08-03 14:30,3,46.43,46.43,46.43,46.43,1
20151101|2015-08-03 23:30,4,46.51,46.51,46.51,46.51,1
20151101|2015-08-04 01:30,4,46.68,46.68,46.68,46.68,1
20151101|2015-08-04 02:00,4,46.71,46.71,46.71,46.71,2
20151101|2015-08-04 03:00,4,46.8,46.86,46.8,46.86,3
20151101|2015-08-04 03:30,4,46.75,46.75,46.75,46.75,1
20151101|2015-08-04 04:00,4,46.61,46.61,46.61,46.61,3
20151101|2015-08-04 04:30,4,46.93,47.04,46.93,47.04,4
20151101|2015-08-04 06:00,4,46.83,46.83,46.81,46.81,5
20151101|2015-08-04 07:00,4,46.98,46.98,46.94,46.94,3
20151101|2015-08-04 07:30,4,47.08,47.14,46.94,46.95,9
20151101|2015-08-04 08:00,4,46.99,46.99,46.72,46.8,7
20151101|2015-08-04 08:30,4,46.99,47.14,46.99,47.14,16
20151101|2015-08-04 09:00,4,47.07,47.07,46.86,46.88,11
20151101|2015-08-04 09:30,4,46.94,47.1,46.85,47.1,13
20151101|2015-08-04 10:00,4,47.06,47.13,46.94,47,44
20151101|2015-08-04 10:30,4,47.07,47.07,46.94,47,22
20151101|2015-08-04 11:00,4,47,47,46.94,46.94,42
20151101|2015-08-04 11:30,4,46.98,46.98,46.96,46.96,5
20151101|2015-08-04 12:00,4,46.86,46.9,46.86,46.89,4
20151101|2015-08-04 12:30,4,46.74,46.74,46.74,46.74,1
20151101|2015-08-04 13:00,4,46.67,46.67,46.49,46.64,46
20151101|2015-08-04 13:30,4,46.71,46.82,46.71,46.82,13
20151101|2015-08-04 14:30,4,46.8,46.8,46.8,46.8,23
20151101|2015-08-04 15:00,4,46.81,46.82,46.81,46.81,4
20151101|2015-08-04 20:30,5,46.94,46.94,46.94,46.94,1
20151101|2015-08-04 21:00,5,46.94,46.94,46.94,46.94,1
20151101|2015-08-04 21:30,5,47,47,47,47,1
20151101|2015-08-04 22:00,5,46.96,46.96,46.96,46.96,1
20151101|2015-08-04 23:00,5,47.04,47.07,47.04,47.05,3
20151101|2015-08-04 23:30,5,47.05,47.05,47.05,47.05,1
20151101|2015-08-05 01:00,5,47.13,47.31,47.13,47.3,6
20151101|2015-08-05 01:30,5,47.28,47.28,47.28,47.28,1
20151101|2015-08-05 02:00,5,47.23,47.28,47.19,47.22,12
20151101|2015-08-05 02:30,5,47.21,47.21,47.17,47.18,10
20151101|2015-08-05 03:00,5,47.17,47.17,47.03,47.07,21
20151101|2015-08-05 03:30,5,47,47,46.89,46.94,25
20151101|2015-08-05 04:00,5,46.94,46.94,46.82,46.87,11
20151101|2015-08-05 04:30,5,46.86,46.96,46.86,46.95,9
20151101|2015-08-05 05:00,5,46.96,47.01,46.91,47.01,5
20151101|2015-08-05 05:30,5,47.02,47.08,47.02,47.08,7
20151101|2015-08-05 06:00,5,47,47,47,47,1
20151101|2015-08-05 06:30,5,46.95,47.03,46.94,47.03,6
20151101|2015-08-05 07:00,5,47.06,47.24,46.99,47.24,10
20151101|2015-08-05 07:30,5,47.22,47.38,47.22,47.29,18
20151101|2015-08-05 08:00,5,47.21,47.21,47.06,47.07,20
20151101|2015-08-05 08:30,5,47.1,47.37,47.1,47.36,13
20151101|2015-08-05 09:00,5,47.14,47.14,47.06,47.11,17
20151101|2015-08-05 09:30,5,47.63,47.63,47.09,47.13,24
20151101|2015-08-05 10:00,5,46.66,46.79,46.58,46.76,45
20151101|2015-08-05 10:30,5,46.7,46.75,46.01,46.22,50
20151101|2015-08-05 11:00,5,45.89,46.16,45.89,46.1,23
20151101|2015-08-05 11:30,5,46.06,46.09,45.92,46.06,94
20151101|2015-08-05 12:00,5,46.1,46.1,45.96,45.96,9
20151101|2015-08-05 12:30,5,46.05,46.34,46.05,46.14,14
20151101|2015-08-05 13:00,5,46.22,46.22,45.98,46.13,16
20151101|2015-08-05 13:30,5,46.14,46.16,46.14,46.16,5
20151101|2015-08-05 15:00,5,46.18,46.18,46.18,46.18,1
20151101|2015-08-06 01:00,6,45.95,45.95,45.95,45.95,1
20151101|2015-08-06 01:30,6,46.05,46.05,46.05,46.05,2
20151101|2015-08-06 02:00,6,46.09,46.09,46.09,46.09,1
20151101|2015-08-06 02:30,6,45.96,45.97,45.96,45.97,5
20151101|2015-08-06 03:00,6,45.98,46.17,45.98,46.17,6
20151101|2015-08-06 04:00,6,45.97,45.97,45.97,45.97,2
20151101|2015-08-06 04:30,6,45.93,45.94,45.93,45.94,5
20151101|2015-08-06 05:30,6,45.86,45.87,45.68,45.78,16
20151101|2015-08-06 06:00,6,45.83,45.83,45.83,45.83,1
20151101|2015-08-06 07:00,6,45.74,45.74,45.63,45.66,16
20151101|2015-08-06 07:30,6,45.72,45.72,45.72,45.72,1
20151101|2015-08-06 08:00,6,45.63,45.78,45.55,45.78,20
20151101|2015-08-06 08:30,6,45.68,45.8,45.63,45.7,32
20151101|2015-08-06 09:00,6,45.71,45.71,45.44,45.44,30
20151101|2015-08-06 09:30,6,45.48,45.68,45.48,45.55,81
20151101|2015-08-06 10:00,6,45.54,45.54,45.44,45.44,5
20151101|2015-08-06 10:30,6,45.34,45.46,45.34,45.46,146
20151101|2015-08-06 11:30,6,45.55,45.6,45.55,45.56,14
20151101|2015-08-06 12:00,6,45.57,45.9,45.55,45.89,45
20151101|2015-08-06 12:30,6,45.73,45.74,45.63,45.63,26
20151101|2015-08-06 13:00,6,45.56,45.83,45.5,45.81,14
20151101|2015-08-06 13:30,6,45.87,45.88,45.79,45.8,9
20151101|2015-08-06 14:00,6,45.87,45.87,45.87,45.87,1
20151101|2015-08-06 15:00,6,45.87,45.87,45.84,45.84,16
20151101|2015-08-06 21:00,7,45.91,45.91,45.91,45.91,5
20151101|2015-08-07 02:00,7,46.07,46.19,46.07,46.19,29
20151101|2015-08-07 02:30,7,46.26,46.26,46.2,46.21,6
20151101|2015-08-07 03:00,7,46.18,46.18,46.18,46.18,2
20151101|2015-08-07 05:00,7,45.83,45.85,45.76,45.76,9
20151101|2015-08-07 06:00,7,45.84,45.84,45.72,45.72,3
20151101|2015-08-07 07:00,7,45.75,45.88,45.73,45.86,16
20151101|2015-08-07 07:30,7,45.69,45.7,45.47,45.48,42
20151101|2015-08-07 08:00,7,45.58,45.59,45.35,45.38,72
20151101|2015-08-07 08:30,7,45.45,45.59,45.42,45.42,26
20151101|2015-08-07 09:00,7,45.34,45.35,45.21,45.21,21
20151101|2015-08-07 09:30,7,45.43,45.58,45.43,45.57,12
20151101|2015-08-07 10:00,7,45.45,45.45,45.45,45.45,1
20151101|2015-08-07 10:30,7,45.34,45.43,45.33,45.43,7
20151101|2015-08-07 11:00,7,45.4,45.43,45.35,45.43,47
20151101|2015-08-07 11:30,7,45.36,45.36,45.28,45.3,11
20151101|2015-08-07 12:30,7,45.23,45.36,45.23,45.36,7
20151101|2015-08-07 13:00,7,45.25,45.25,45.06,45.11,39
20151101|2015-08-07 13:30,7,45.11,45.11,45.09,45.1,8
20151101|2015-08-07 14:00,7,44.99,45.02,44.99,45.02,4
20151101|2015-08-07 15:00,7,45.05,45.05,45.04,45.04,10
20151101|2015-08-07 16:00,7,45.04,45.04,45.04,45.04,3
20151101|2015-08-09 17:00,10,44.83,44.83,44.76,44.76,2
20151101|2015-08-09 19:00,10,44.79,44.79,44.79,44.79,1
20151101|2015-08-09 20:30,10,44.87,44.87,44.87,44.87,1
20151101|2015-08-10 00:00,10,44.86,44.86,44.86,44.86,3
20151101|2015-08-10 01:00,10,44.9,44.9,44.9,44.9,2
20151101|2015-08-10 02:00,10,44.98,44.98,44.98,44.98,1
20151101|2015-08-10 02:30,10,45.07,45.07,45.07,45.07,3
20151101|2015-08-10 03:00,10,45.08,45.09,45.08,45.09,9
20151101|2015-08-10 04:00,10,45.04,45.04,45.04,45.04,5
20151101|2015-08-10 05:00,10,45.06,45.11,45.06,45.09,5
20151101|2015-08-10 05:30,10,45.21,45.22,45.21,45.22,3
20151101|2015-08-10 06:00,10,45.36,45.36,45.36,45.36,2
20151101|2015-08-10 06:30,10,45.33,45.33,45.33,45.33,3
20151101|2015-08-10 07:00,10,45.4,45.59,45.4,45.53,19
20151101|2015-08-10 07:30,10,45.49,45.53,45.47,45.53,4
20151101|2015-08-10 08:00,10,45.24,45.24,45.03,45.03,34
20151101|2015-08-10 08:30,10,45.12,45.45,44.99,45.43,37
20151101|2015-08-10 09:00,10,45.41,45.96,45.39,45.94,102
20151101|2015-08-10 09:30,10,46.08,46.08,45.9,46.03,40
20151101|2015-08-10 10:00,10,46.19,46.19,45.83,45.83,21
20151101|2015-08-10 10:30,10,45.9,45.9,45.89,45.89,3
20151101|2015-08-10 11:00,10,46.12,46.18,46.04,46.04,14
20151101|2015-08-10 11:30,10,46.07,46.33,46.03,46.33,20
20151101|2015-08-10 12:00,10,46.31,46.31,46.3,46.3,83
20151101|2015-08-10 12:30,10,46.27,46.29,46.18,46.18,4
20151101|2015-08-10 13:00,10,46.38,46.5,46.36,46.5,14
20151101|2015-08-10 13:30,10,46.46,46.46,46.27,46.33,21
20151101|2015-08-10 14:00,10,46.32,46.32,46.31,46.31,4
20151101|2015-08-10 15:00,10,46.31,46.31,46.31,46.31,2
20151101|2015-08-10 16:30,10,46.25,46.25,46.22,46.22,2
20151101|2015-08-11 02:00,11,46.11,46.11,46.11,46.11,1
20151101|2015-08-11 02:30,11,46.16,46.17,46.16,46.17,2
20151101|2015-08-11 03:00,11,46.52,46.88,46.46,46.5,31
20151101|2015-08-11 03:30,11,46.33,46.33,46.33,46.33,4
20151101|2015-08-11 04:00,11,46.36,46.36,46.36,46.36,1
20151101|2015-08-11 04:30,11,46.13,46.13,45.94,45.94,10
20151101|2015-08-11 05:00,11,45.91,45.96,45.82,45.82,8
20151101|2015-08-11 05:30,11,45.93,45.93,45.93,45.93,1
20151101|2015-08-11 06:00,11,45.77,45.77,45.77,45.77,2
20151101|2015-08-11 06:30,11,45.82,45.82,45.73,45.73,3
20151101|2015-08-11 07:00,11,45.71,45.71,45.54,45.64,18
20151101|2015-08-11 07:30,11,45.54,45.58,45.43,45.43,36
20151101|2015-08-11 08:00,11,45.33,45.46,45.11,45.11,28
20151101|2015-08-11 08:30,11,45.18,45.28,44.92,44.92,25
20151101|2015-08-11 09:00,11,44.95,45.1,44.95,44.99,18
20151101|2015-08-11 09:30,11,45.03,45.03,44.78,44.78,40
20151101|2015-08-11 10:00,11,44.79,44.94,44.71,44.74,30
20151101|2015-08-11 10:30,11,44.94,44.94,44.81,44.81,8
20151101|2015-08-11 11:00,11,44.91,44.95,44.87,44.87,10
20151101|2015-08-11 12:00,11,44.96,44.96,44.79,44.87,17
20151101|2015-08-11 12:30,11,44.88,44.88,44.7,44.7,14
20151101|2015-08-11 13:00,11,44.71,44.76,44.58,44.76,44
20151101|2015-08-11 13:30,11,44.83,44.92,44.82,44.89,18
20151101|2015-08-11 14:00,11,44.89,45.02,44.89,45.02,12
20151101|2015-08-11 14:30,11,45.14,45.14,45.14,45.14,1
20151101|2015-08-11 15:00,11,45.14,45.14,45.14,45.14,1
20151101|2015-08-11 15:30,11,44.8,44.86,44.63,44.86,33
20151101|2015-08-11 16:00,11,45.01,45.01,45.01,45.01,1
20151101|2015-08-11 16:30,11,45.02,45.03,45.02,45.03,5
20151101|2015-08-11 20:00,12,44.75,44.75,44.75,44.75,1
20151101|2015-08-11 23:00,12,44.5,44.5,44.5,44.5,31
20151101|2015-08-11 23:30,12,44.5,44.5,44.47,44.47,6
20151101|2015-08-12 00:00,12,44.56,44.56,44.56,44.56,3
20151101|2015-08-12 01:00,12,44.75,44.75,44.75,44.75,1
20151101|2015-08-12 01:30,12,44.75,44.75,44.57,44.57,2
20151101|2015-08-12 02:00,12,44.59,44.63,44.59,44.63,8
20151101|2015-08-12 02:30,12,44.86,44.94,44.86,44.94,7
20151101|2015-08-12 03:00,12,45.1,45.12,45.09,45.12,4
20151101|2015-08-12 03:30,12,44.98,44.98,44.98,44.98,1
20151101|2015-08-12 04:00,12,45.04,45.04,45.04,45.04,3
20151101|2015-08-12 04:30,12,45.22,45.36,45.22,45.23,10
20151101|2015-08-12 05:00,12,45.19,45.31,45.18,45.31,9
20151101|2015-08-12 05:30,12,45.54,45.54,45.54,45.54,1
20151101|2015-08-12 06:00,12,45.47,45.47,45.33,45.33,20
20151101|2015-08-12 06:30,12,45.2,45.2,45.2,45.2,1
20151101|2015-08-12 07:00,12,45.33,45.33,45.33,45.33,3
20151101|2015-08-12 07:30,12,45.29,45.4,45.21,45.22,22
20151101|2015-08-12 08:00,12,45.18,45.31,44.93,44.98,32
20151101|2015-08-12 08:30,12,45.21,45.33,45.17,45.3,24
20151101|2015-08-12 09:00,12,45.29,45.29,45.04,45.08,22
20151101|2015-08-12 09:30,12,45.13,45.34,44.85,45.34,69
20151101|2015-08-12 10:00,12,45.27,45.27,44.7,44.7,56
20151101|2015-08-12 10:30,12,44.89,44.9,44.57,44.77,96
20151101|2015-08-12 11:00,12,44.66,44.77,44.65,44.65,12
20151101|2015-08-12 11:30,12,44.89,44.93,44.77,44.83,20
20151101|2015-08-12 12:00,12,44.88,45.07,44.83,45.03,30
20151101|2015-08-12 12:30,12,45.02,45.05,44.91,45.01,30
20151101|2015-08-12 13:00,12,44.96,45.31,44.92,45.14,32
20151101|2015-08-12 13:30,12,44.97,45.07,44.97,45.06,15
20151101|2015-08-12 14:30,12,45.15,45.15,45.15,45.15,1
20151101|2015-08-12 15:30,12,45.11,45.11,45.11,45.11,1
20151101|2015-08-12 23:00,13,45.19,45.19,45.19,45.19,1
20151101|2015-08-12 23:30,13,45.15,45.17,45.15,45.17,2
20151101|2015-08-13 00:30,13,45.27,45.27,45.27,45.27,1
20151101|2015-08-13 01:00,13,45.33,45.33,45.33,45.33,1
20151101|2015-08-13 02:00,13,45.32,45.41,45.32,45.41,10
20151101|2015-08-13 02:30,13,45.4,45.49,45.39,45.39,12
20151101|2015-08-13 03:00,13,45.26,45.37,45.26,45.31,19
20151101|2015-08-13 04:00,13,45.35,45.35,45.33,45.33,23
20151101|2015-08-13 04:30,13,45.22,45.22,45.22,45.22,3
20151101|2015-08-13 05:00,13,45.21,45.28,45.21,45.28,7
20151101|2015-08-13 05:30,13,45.27,45.27,45.21,45.22,4
20151101|2015-08-13 06:00,13,45.09,45.09,44.9,45.01,21
20151101|2015-08-13 06:30,13,44.99,44.99,44.85,44.85,5
20151101|2015-08-13 07:00,13,45.03,45.03,44.84,44.84,7
20151101|2015-08-13 07:30,13,44.76,44.76,44.59,44.7,18
20151101|2015-08-13 08:00,13,44.63,44.68,44.62,44.65,13
20151101|2015-08-13 08:30,13,44.56,44.56,44.34,44.37,25
20151101|2015-08-13 09:00,13,44.37,44.37,44.18,44.18,39
20151101|2015-08-13 09:30,13,44.1,44.23,44.04,44.1,23
20151101|2015-08-13 10:00,13,43.99,44.12,43.98,44.05,24
20151101|2015-08-13 10:30,13,44.16,44.21,44.04,44.05,21
20151101|2015-08-13 11:00,13,44.09,44.16,44.09,44.16,21
20151101|2015-08-13 11:30,13,44.02,44.2,44.02,44.17,17
20151101|2015-08-13 12:00,13,44.12,44.26,44.1,44.1,30
20151101|2015-08-13 12:30,13,44.12,44.12,43.9,44.06,97
20151101|2015-08-13 13:00,13,44.05,44.18,43.85,44.18,44
20151101|2015-08-13 13:30,13,44.16,44.21,44.12,44.14,17
20151101|2015-08-13 14:00,13,44.11,44.11,44.11,44.11,24
20151101|2015-08-13 14:30,13,44.06,44.06,44.06,44.06,1
20151101|2015-08-13 16:00,13,44.24,44.24,44.24,44.24,1
20151101|2015-08-13 19:00,14,44.13,44.13,44.13,44.13,1
20151101|2015-08-13 20:00,14,43.99,43.99,43.99,43.99,1
20151101|2015-08-13 22:00,14,44,44,44,44,2
20151101|2015-08-13 23:30,14,44.01,44.01,44.01,44.01,1
20151101|2015-08-14 02:00,14,44.14,44.23,44.14,44.2,6
20151101|2015-08-14 02:30,14,44.2,44.21,44.2,44.21,3
20151101|2015-08-14 03:00,14,44.07,44.07,43.96,43.96,2
20151101|2015-08-14 03:30,14,43.93,43.96,43.93,43.96,7
20151101|2015-08-14 04:00,14,44.04,44.04,44.04,44.04,1
20151101|2015-08-14 04:30,14,44.01,44.01,44.01,44.01,1
20151101|2015-08-14 05:00,14,43.95,43.95,43.95,43.95,1
20151101|2015-08-14 05:30,14,44.12,44.12,44.12,44.12,1
20151101|2015-08-14 06:00,14,44.22,44.27,44.22,44.26,4
20151101|2015-08-14 06:30,14,44.26,44.28,44.19,44.28,8
20151101|2015-08-14 07:00,14,44.39,44.39,44.2,44.2,4
20151101|2015-08-14 07:30,14,44.12,44.28,44.04,44.24,38
20151101|2015-08-14 08:00,14,44.27,44.46,44.11,44.34,45
20151101|2015-08-14 08:30,14,44.46,44.63,44.41,44.41,69
20151101|2015-08-14 09:00,14,44.46,44.46,44.29,44.29,12
20151101|2015-08-14 09:30,14,44.42,44.42,44.06,44.06,29
20151101|2015-08-14 10:00,14,44.09,44.2,44.09,44.16,28
20151101|2015-08-14 10:30,14,44.08,44.29,44.08,44.21,14
20151101|2015-08-14 11:00,14,44.2,44.49,44.2,44.44,12
20151101|2015-08-14 11:30,14,44.3,44.3,44.25,44.25,3
20151101|2015-08-14 12:00,14,44.36,44.38,44.36,44.38,13
20151101|2015-08-14 12:30,14,44.36,44.5,44.33,44.5,25
20151101|2015-08-14 13:00,14,44.47,44.53,44.27,44.27,38
20151101|2015-08-14 13:30,14,44.21,44.21,44,44.13,99
20151101|2015-08-14 14:00,14,44.15,44.15,44.15,44.15,3
20151101|2015-08-14 14:30,14,44.09,44.09,43.89,43.89,14
20151101|2015-08-14 15:00,14,43.96,43.96,43.96,43.96,5
20151101|2015-08-16 18:00,17,43.85,43.85,43.85,43.85,1
20151101|2015-08-16 19:00,17,43.9,43.9,43.9,43.9,1
20151101|2015-08-16 20:30,17,43.76,43.76,43.76,43.76,1
20151101|2015-08-16 21:30,17,43.81,43.81,43.81,43.81,1
20151101|2015-08-16 22:00,17,43.8,43.8,43.8,43.8,1
20151101|2015-08-17 01:00,17,43.81,43.9,43.78,43.9,3
20151101|2015-08-17 01:30,17,43.89,43.89,43.89,43.89,1
20151101|2015-08-17 02:30,17,43.69,43.69,43.67,43.67,4
20151101|2015-08-17 03:00,17,43.61,43.63,43.61,43.63,6
20151101|2015-08-17 03:30,17,43.71,43.71,43.71,43.71,1
20151101|2015-08-17 04:00,17,43.74,43.8,43.74,43.78,9
20151101|2015-08-17 04:30,17,43.93,43.94,43.93,43.94,3
20151101|2015-08-17 05:00,17,43.92,44.03,43.91,44,9
20151101|2015-08-17 05:30,17,44.04,44.04,44.04,44.04,2
20151101|2015-08-17 06:00,17,43.76,43.76,43.67,43.74,6
20151101|2015-08-17 06:30,17,43.81,43.81,43.73,43.76,5
20151101|2015-08-17 07:00,17,43.77,43.77,43.64,43.69,22
20151101|2015-08-17 07:30,17,43.68,43.76,43.65,43.71,38
20151101|2015-08-17 08:00,17,43.72,44.13,43.63,44.11,46
20151101|2015-08-17 08:30,17,44.03,44.03,43.9,43.93,21
20151101|2015-08-17 09:00,17,43.92,43.98,43.82,43.98,31
20151101|2015-08-17 09:30,17,43.88,44.08,43.86,44.07,13
20151101|2015-08-17 10:00,17,43.99,44.34,43.91,44.23,52
20151101|2015-08-17 10:30,17,44.18,44.25,44.17,44.23,155
20151101|2015-08-17 11:00,17,44.16,44.16,43.96,43.96,20
20151101|2015-08-17 11:30,17,44.04,44.05,44.01,44.04,6
20151101|2015-08-17 12:00,17,43.94,44.09,43.94,44.08,11
20151101|2015-08-17 12:30,17,44.05,44.11,44.04,44.08,70
20151101|2015-08-17 13:00,17,44.18,44.28,43.49,43.5,33
20151101|2015-08-17 13:30,17,43.5,43.63,43.46,43.63,27
20151101|2015-08-17 14:00,17,43.62,43.62,43.6,43.61,3
20151101|2015-08-17 14:30,17,43.57,43.57,43.55,43.55,4
20151101|2015-08-17 15:30,17,43.51,43.51,43.51,43.51,1
20151101|2015-08-17 19:00,18,43.45,43.45,43.45,43.45,2
20151101|2015-08-17 23:00,18,43.43,43.43,43.43,43.43,2
20151101|2015-08-17 23:30,18,43.44,43.44,43.44,43.44,1
20151101|2015-08-18 01:30,18,43.34,43.34,43.34,43.34,1
20151101|2015-08-18 02:00,18,43.24,43.24,43.2,43.2,8
20151101|2015-08-18 02:30,18,43.19,43.23,43.17,43.23,132
20151101|2015-08-18 03:00,18,43.22,43.25,43.07,43.11,226
20151101|2015-08-18 03:30,18,43.12,43.13,43.1,43.13,7
20151101|2015-08-18 04:00,18,43.37,43.4,43.31,43.31,7
20151101|2015-08-18 04:30,18,43.34,43.34,43.34,43.34,4
20151101|2015-08-18 05:00,18,43.27,43.3,43.26,43.3,9
20151101|2015-08-18 05:30,18,43.31,43.38,43.31,43.38,7
20151101|2015-08-18 06:00,18,43.4,43.41,43.24,43.24,16
20151101|2015-08-18 06:30,18,43.23,43.32,43.21,43.32,17
20151101|2015-08-18 07:00,18,43.3,43.43,43.25,43.39,343
20151101|2015-08-18 07:30,18,43.4,43.54,43.38,43.49,43
20151101|2015-08-18 08:00,18,43.5,43.69,43.45,43.56,41
20151101|2015-08-18 08:30,18,43.64,43.68,43.46,43.57,20
20151101|2015-08-18 09:00,18,43.48,43.61,43.38,43.58,38
20151101|2015-08-18 09:30,18,43.55,43.88,43.55,43.73,123
20151101|2015-08-18 10:00,18,43.73,43.73,43.73,43.73,3
20151101|2015-08-18 10:30,18,43.68,43.71,43.68,43.69,4
20151101|2015-08-18 11:00,18,43.77,43.79,43.76,43.79,5
20151101|2015-08-18 11:30,18,43.76,43.89,43.69,43.89,7
20151101|2015-08-18 12:00,18,43.78,43.81,43.74,43.81,15
20151101|2015-08-18 12:30,18,43.83,43.99,43.83,43.87,53
20151101|2015-08-18 13:00,18,43.97,44.32,43.97,44.1,105
20151101|2015-08-18 13:30,18,44.03,44.04,43.84,43.84,13
20151101|2015-08-18 14:00,18,43.77,43.77,43.77,43.77,1
20151101|2015-08-18 14:30,18,43.76,43.8,43.76,43.79,17
20151101|2015-08-18 15:00,18,43.78,43.78,43.78,43.78,13
20151101|2015-08-18 15:30,18,43.67,43.67,43.67,43.67,1
20151101|2015-08-18 19:00,19,43.72,43.72,43.72,43.72,3
20151101|2015-08-18 19:30,19,43.71,43.71,43.71,43.71,1
20151101|2015-08-18 20:00,19,43.72,43.73,43.72,43.73,2
20151101|2015-08-18 20:30,19,43.72,43.72,43.72,43.72,1
20151101|2015-08-18 21:00,19,43.81,43.88,43.81,43.88,4
20151101|2015-08-18 21:30,19,43.85,43.87,43.85,43.86,4
20151101|2015-08-18 22:00,19,43.79,43.79,43.77,43.79,3
20151101|2015-08-18 22:30,19,43.82,43.85,43.82,43.85,4
20151101|2015-08-18 23:00,19,43.82,43.82,43.79,43.79,2
20151101|2015-08-18 23:30,19,43.8,43.8,43.72,43.72,7
20151101|2015-08-19 00:00,19,43.72,43.76,43.72,43.76,2
20151101|2015-08-19 00:30,19,43.72,43.72,43.69,43.69,2
20151101|2015-08-19 01:00,19,43.66,43.74,43.55,43.74,30
20151101|2015-08-19 01:30,19,43.79,43.84,43.79,43.84,4
20151101|2015-08-19 02:00,19,43.77,43.82,43.75,43.79,10
20151101|2015-08-19 02:30,19,43.88,44.08,43.78,44.07,32
20151101|2015-08-19 03:00,19,44.07,44.07,43.96,43.98,29
20151101|2015-08-19 03:30,19,44.02,44.07,43.92,43.96,14
20151101|2015-08-19 04:00,19,43.89,43.92,43.78,43.78,10
20151101|2015-08-19 04:30,19,43.81,43.87,43.81,43.83,6
20151101|2015-08-19 05:00,19,43.87,43.95,43.83,43.95,19
20151101|2015-08-19 05:30,19,43.92,43.92,43.81,43.82,12
20151101|2015-08-19 06:00,19,43.79,43.79,43.72,43.72,33
20151101|2015-08-19 06:30,19,43.83,43.9,43.83,43.9,3
20151101|2015-08-19 07:00,19,43.85,43.89,43.85,43.89,3
20151101|2015-08-19 07:30,19,43.84,43.85,43.75,43.85,17
20151101|2015-08-19 08:00,19,43.76,43.8,43.54,43.63,23
20151101|2015-08-19 08:30,19,43.67,43.77,43.56,43.77,10
20151101|2015-08-19 09:00,19,43.56,43.63,43.48,43.63,13
20151101|2015-08-19 09:30,19,43.43,43.75,42.72,42.82,338
20151101|2015-08-19 10:00,19,42.77,42.86,42.49,42.49,150
20151101|2015-08-19 10:30,19,42.4,42.44,42.1,42.2,171
20151101|2015-08-19 11:00,19,42.23,42.42,42.23,42.28,93
20151101|2015-08-19 11:30,19,42.28,42.29,42.1,42.19,36
20151101|2015-08-19 12:00,19,42.1,42.18,41.89,41.94,86
20151101|2015-08-19 12:30,19,41.96,42.14,41.96,42.12,34
20151101|2015-08-19 13:00,19,42,42.47,41.91,42.14,43
20151101|2015-08-19 13:30,19,42.18,42.18,42.04,42.04,7
20151101|2015-08-19 14:00,19,42.01,42.01,41.99,42,8
20151101|2015-08-19 14:30,19,42.03,42.03,41.92,41.92,5
20151101|2015-08-19 15:00,19,41.85,41.85,41.8,41.85,34
20151101|2015-08-19 15:30,19,41.74,41.74,41.74,41.74,3
20151101|2015-08-19 16:30,19,41.84,41.84,41.8,41.8,3
20151101|2015-08-19 19:00,20,41.99,41.99,41.99,41.99,2
20151101|2015-08-19 20:00,20,41.92,41.92,41.9,41.9,5
20151101|2015-08-19 20:30,20,41.82,41.82,41.82,41.82,1
20151101|2015-08-19 21:00,20,41.84,41.84,41.84,41.84,1
20151101|2015-08-19 23:30,20,41.91,41.91,41.91,41.91,1
20151101|2015-08-20 01:00,20,41.9,41.9,41.9,41.9,1
20151101|2015-08-20 02:00,20,42.07,42.07,41.9,41.94,8
20151101|2015-08-20 02:30,20,41.96,42.03,41.94,41.94,10
20151101|2015-08-20 03:00,20,41.92,41.96,41.92,41.96,12
20151101|2015-08-20 03:30,20,41.86,41.86,41.56,41.69,24
20151101|2015-08-20 04:00,20,41.69,41.69,41.58,41.6,14
20151101|2015-08-20 04:30,20,41.47,41.47,41.47,41.47,1
20151101|2015-08-20 05:00,20,41.57,41.6,41.55,41.6,5
20151101|2015-08-20 05:30,20,41.53,41.61,41.53,41.61,3
20151101|2015-08-20 06:00,20,41.68,41.76,41.68,41.76,2
20151101|2015-08-20 06:30,20,41.85,41.85,41.83,41.83,3
20151101|2015-08-20 07:00,20,42.02,42.17,42.02,42.05,19
20151101|2015-08-20 07:30,20,42.08,42.39,42.04,42.04,75
20151101|2015-08-20 08:00,20,42.03,42.25,41.91,42.22,112
20151101|2015-08-20 08:30,20,42.24,42.31,42.07,42.08,43
20151101|2015-08-20 09:00,20,42.13,42.13,41.83,42.07,42
20151101|2015-08-20 09:30,20,41.89,42.02,41.83,42.02,14
20151101|2015-08-20 10:00,20,42.08,42.52,42.08,42.44,31
20151101|2015-08-20 10:30,20,42.47,42.58,42.28,42.28,14
20151101|2015-08-20 11:30,20,42.23,42.23,42.15,42.15,10
20151101|2015-08-20 12:00,20,42.28,42.34,42.28,42.34,16
20151101|2015-08-20 12:30,20,42.47,42.53,42.47,42.53,12
20151101|2015-08-20 13:00,20,42.41,42.43,42.05,42.06,16
20151101|2015-08-20 13:30,20,41.99,42,41.92,41.92,4
20151101|2015-08-20 14:30,20,41.87,41.87,41.57,41.57,25
20151101|2015-08-20 15:00,20,41.61,41.61,41.49,41.49,5
20151101|2015-08-20 15:30,20,41.54,41.6,41.52,41.6,15
20151101|2015-08-20 16:30,20,41.79,41.82,41.79,41.82,2
20151101|2015-08-20 20:30,21,41.71,41.71,41.71,41.71,1
20151101|2015-08-20 21:00,21,41.62,41.62,41.62,41.62,1
20151101|2015-08-20 21:30,21,41.44,41.44,41.42,41.42,2
20151101|2015-08-20 22:00,21,41.38,41.38,41.38,41.38,1
20151101|2015-08-20 22:30,21,41.59,41.59,41.59,41.59,1
20151101|2015-08-20 23:00,21,41.58,41.58,41.58,41.58,1
20151101|2015-08-20 23:30,21,41.62,41.62,41.62,41.62,1
20151101|2015-08-21 02:00,21,41.81,41.86,41.76,41.86,29
20151101|2015-08-21 02:30,21,41.87,41.88,41.74,41.8,11
20151101|2015-08-21 03:00,21,41.73,41.76,41.7,41.73,5
20151101|2015-08-21 03:30,21,41.7,41.89,41.7,41.89,11
20151101|2015-08-21 04:00,21,41.82,41.93,41.82,41.92,12
20151101|2015-08-21 04:30,21,41.9,41.95,41.75,41.75,14
20151101|2015-08-21 05:00,21,41.85,41.89,41.77,41.77,11
20151101|2015-08-21 05:30,21,41.78,41.78,41.78,41.78,1
20151101|2015-08-21 06:00,21,41.97,41.98,41.86,41.86,15
20151101|2015-08-21 06:30,21,41.91,41.91,41.62,41.67,14
20151101|2015-08-21 07:00,21,41.67,41.73,41.67,41.67,12
20151101|2015-08-21 07:30,21,41.7,41.7,41.37,41.43,126
20151101|2015-08-21 08:00,21,41.47,41.87,41.46,41.82,46
20151101|2015-08-21 08:30,21,41.74,42.04,41.69,41.84,22
20151101|2015-08-21 09:00,21,41.68,41.69,41.3,41.35,62
20151101|2015-08-21 09:30,21,41.39,41.39,40.9,41.14,165
20151101|2015-08-21 10:00,21,41.07,41.17,40.89,40.97,49
20151101|2015-08-21 10:30,21,41.02,41.12,40.83,40.86,36
20151101|2015-08-21 11:00,21,40.93,41.06,40.85,40.88,28
20151101|2015-08-21 11:30,21,40.99,41,40.84,40.85,58
20151101|2015-08-21 12:00,21,40.84,40.84,40.64,40.74,105
20151101|2015-08-21 12:30,21,40.76,41,40.74,40.88,47
20151101|2015-08-21 13:00,21,40.87,41.32,40.87,41.15,52
20151101|2015-08-21 13:30,21,41.21,41.21,41.05,41.2,18
20151101|2015-08-21 14:00,21,41.07,41.07,41.03,41.04,9
20151101|2015-08-21 14:30,21,41.05,41.15,40.98,41.15,40
20151101|2015-08-21 15:00,21,41.03,41.03,41.03,41.03,5
20151101|2015-08-21 15:30,21,40.98,40.98,40.98,40.98,1
20151101|2015-08-23 19:30,24,40.56,40.56,40.56,40.56,1
20151101|2015-08-23 21:30,24,40.21,40.21,40.18,40.18,6
20151101|2015-08-23 22:00,24,40.09,40.09,39.84,39.84,6
20151101|2015-08-23 22:30,24,40.09,40.09,40.09,40.09,1
20151101|2015-08-23 23:30,24,40.25,40.25,40.25,40.25,1
20151101|2015-08-24 00:00,24,40.08,40.15,40.02,40.15,76
20151101|2015-08-24 00:30,24,40.13,40.24,40.13,40.24,13
20151101|2015-08-24 01:00,24,40.11,40.11,39.9,40.01,21
20151101|2015-08-24 01:30,24,39.89,39.89,39.83,39.83,5
20151101|2015-08-24 02:00,24,39.9,40.06,39.89,39.93,13
20151101|2015-08-24 02:30,24,39.93,40.14,39.89,40.14,14
20151101|2015-08-24 03:00,24,40.06,40.09,39.95,39.95,10
20151101|2015-08-24 03:30,24,40.01,40.01,39.75,39.78,43
20151101|2015-08-24 04:00,24,39.95,39.97,39.5,39.54,131
20151101|2015-08-24 04:30,24,39.54,39.77,39.51,39.7,13
20151101|2015-08-24 05:00,24,39.79,39.82,39.61,39.61,20
20151101|2015-08-24 05:30,24,39.66,39.91,39.66,39.77,68
20151101|2015-08-24 06:00,24,39.69,39.71,39.69,39.7,5
20151101|2015-08-24 06:30,24,39.84,39.97,39.41,39.41,54
20151101|2015-08-24 07:00,24,39.41,39.66,39.41,39.5,21
20151101|2015-08-24 07:30,24,39.55,39.86,39.55,39.62,61
20151101|2015-08-24 08:00,24,39.86,39.86,39.08,39.26,148
20151101|2015-08-24 08:30,24,39.21,39.35,38.62,39.21,188
20151101|2015-08-24 09:00,24,39.12,39.91,39.06,39.55,107
20151101|2015-08-24 09:30,24,39.54,40.16,39.47,39.86,116
20151101|2015-08-24 10:00,24,39.82,39.82,39.28,39.31,72
20151101|2015-08-24 10:30,24,39.19,39.4,39.02,39.4,53
20151101|2015-08-24 11:00,24,39.43,39.88,39.43,39.88,162
20151101|2015-08-24 11:30,24,39.74,40.03,39.72,40.03,78
20151101|2015-08-24 12:00,24,40.05,40.18,39.65,39.65,84
20151101|2015-08-24 12:30,24,39.62,39.8,39.57,39.69,13
20151101|2015-08-24 13:00,24,39.57,39.57,38.87,38.9,130
20151101|2015-08-24 13:30,24,38.9,39.06,38.59,38.59,47
20151101|2015-08-24 14:00,24,38.56,38.65,38.53,38.62,69
20151101|2015-08-24 14:30,24,38.75,38.94,38.75,38.82,12
20151101|2015-08-24 15:00,24,38.92,38.92,38.91,38.91,20
20151101|2015-08-24 15:30,24,38.7,38.7,38.68,38.7,6
20151101|2015-08-24 16:00,24,38.81,38.83,38.81,38.83,3
20151101|2015-08-24 19:30,25,38.93,39.07,38.93,39.07,5
20151101|2015-08-24 20:00,25,39.15,39.19,39.15,39.19,8
20151101|2015-08-24 20:30,25,39.24,39.24,39.24,39.24,1
20151101|2015-08-24 23:30,25,39.56,39.56,39.56,39.56,1
20151101|2015-08-25 00:00,25,39.71,39.77,39.44,39.44,15
20151101|2015-08-25 00:30,25,39.46,39.52,39.46,39.52,2
20151101|2015-08-25 01:00,25,39.5,39.5,39.5,39.5,1
20151101|2015-08-25 01:30,25,39.39,39.39,39.39,39.39,6
20151101|2015-08-25 02:00,25,39.45,39.78,39.45,39.78,12
20151101|2015-08-25 02:30,25,39.67,39.76,39.57,39.66,10
20151101|2015-08-25 03:00,25,39.69,39.79,39.69,39.71,17
20151101|2015-08-25 03:30,25,39.7,39.71,39.62,39.71,73
20151101|2015-08-25 04:00,25,39.65,40.07,39.64,40.07,41
20151101|2015-08-25 04:30,25,40.08,40.42,40.02,40.3,28
20151101|2015-08-25 05:00,25,40.39,40.48,40.08,40.21,80
20151101|2015-08-25 05:30,25,40.41,40.41,40.09,40.09,14
20151101|2015-08-25 06:00,25,40,40.04,39.91,39.99,10
20151101|2015-08-25 06:30,25,40.19,40.21,40.19,40.19,89
20151101|2015-08-25 07:00,25,40.15,40.31,40.08,40.08,38
20151101|2015-08-25 07:30,25,40.19,40.35,40.1,40.35,39
20151101|2015-08-25 08:00,25,40.31,40.46,40.23,40.46,20
20151101|2015-08-25 08:30,25,40.42,40.45,39.91,40.07,102
20151101|2015-08-25 09:00,25,39.82,39.99,39.77,39.77,12
20151101|2015-08-25 09:30,25,39.77,39.99,39.77,39.88,40
20151101|2015-08-25 10:00,25,40.01,40.31,39.96,40.17,68
20151101|2015-08-25 10:30,25,40.22,40.22,39.92,40.02,11
20151101|2015-08-25 11:00,25,40,40.17,39.99,40.09,21
20151101|2015-08-25 11:30,25,40.14,40.14,40.04,40.1,25
20151101|2015-08-25 12:00,25,40.03,40.03,39.78,39.81,26
20151101|2015-08-25 12:30,25,39.84,39.85,39.53,39.64,67
20151101|2015-08-25 13:00,25,39.87,40.02,39.85,39.85,6
20151101|2015-08-25 14:00,25,39.81,39.85,39.81,39.81,15
20151101|2015-08-25 14:30,25,39.51,39.51,39.49,39.49,2
20151101|2015-08-25 15:00,25,39.52,39.52,39.48,39.48,7
20151101|2015-08-25 15:30,25,39.66,40.11,39.51,40.11,48
20151101|2015-08-25 16:00,25,40.11,40.3,40.09,40.3,55
20151101|2015-08-25 16:30,25,40.24,40.31,40.24,40.31,3
20151101|2015-08-25 19:30,26,39.86,39.9,39.86,39.9,2
20151101|2015-08-25 20:00,26,39.75,39.75,39.72,39.72,2
20151101|2015-08-25 20:30,26,39.91,40.01,39.91,40.01,22
20151101|2015-08-25 22:00,26,39.93,39.93,39.93,39.93,1
20151101|2015-08-25 22:30,26,40.04,40.32,40.04,40.32,4
20151101|2015-08-25 23:30,26,40.13,40.19,40.13,40.14,6
20151101|2015-08-26 00:00,26,40.14,40.23,40.14,40.23,2
20151101|2015-08-26 01:00,26,40.18,40.18,40.18,40.18,1
20151101|2015-08-26 01:30,26,40.2,40.26,40.2,40.26,6
20151101|2015-08-26 02:00,26,40.18,40.18,39.88,39.88,28
20151101|2015-08-26 02:30,26,39.96,39.96,39.96,39.96,1
20151101|2015-08-26 03:00,26,40.1,40.27,40.1,40.18,8
20151101|2015-08-26 03:30,26,40.2,40.22,40.08,40.09,16
20151101|2015-08-26 04:00,26,40.04,40.04,39.92,39.92,6
20151101|2015-08-26 04:30,26,40,40.02,39.96,39.96,3
20151101|2015-08-26 05:00,26,40.01,40.01,39.96,39.96,6
20151101|2015-08-26 05:30,26,40.05,40.1,39.99,40.09,32
20151101|2015-08-26 06:00,26,40.11,40.16,40.05,40.06,13
20151101|2015-08-26 06:30,26,40.06,40.18,40.06,40.09,24
20151101|2015-08-26 07:00,26,40.17,40.43,40.17,40.43,38
20151101|2015-08-26 07:30,26,40.46,40.46,40.24,40.33,42
20151101|2015-08-26 08:00,26,39.96,39.96,39.79,39.95,35
20151101|2015-08-26 08:30,26,39.96,40.01,39.75,39.99,64
20151101|2015-08-26 09:00,26,39.99,40.1,39.96,40.1,51
20151101|2015-08-26 09:30,26,40.09,40.37,39.38,39.87,173
20151101|2015-08-26 10:00,26,39.68,40.04,39.64,40,54
20151101|2015-08-26 10:30,26,40.01,40.02,39.6,39.86,50
20151101|2015-08-26 11:00,26,39.78,39.79,39.67,39.67,9
20151101|2015-08-26 11:30,26,39.66,39.73,39.65,39.73,18
20151101|2015-08-26 12:00,26,39.82,39.92,39.77,39.92,31
20151101|2015-08-26 12:30,26,39.87,39.87,39.8,39.81,6
20151101|2015-08-26 13:00,26,39.81,39.81,39.34,39.42,49
20151101|2015-08-26 13:30,26,39.41,39.56,39.41,39.56,20
20151101|2015-08-26 14:00,26,39.55,39.76,39.55,39.67,15
20151101|2015-08-26 14:30,26,39.65,39.72,39.65,39.72,4
20151101|2015-08-26 15:00,26,39.66,39.66,39.66,39.66,6
20151101|2015-08-26 15:30,26,39.61,39.61,39.61,39.61,1
20151101|2015-08-26 16:00,26,39.69,39.69,39.69,39.69,2
20151101|2015-08-26 19:00,27,40.03,40.03,39.89,39.91,5
20151101|2015-08-26 19:30,27,39.94,39.94,39.94,39.94,1
20151101|2015-08-26 20:00,27,39.93,40.02,39.93,40.02,3
20151101|2015-08-26 20:30,27,40.05,40.29,40.05,40.29,16
20151101|2015-08-26 21:00,27,40.25,40.25,40.25,40.25,1
20151101|2015-08-26 21:30,27,40.21,40.21,40.2,40.2,2
20151101|2015-08-26 22:00,27,40.27,40.27,40.27,40.27,1
20151101|2015-08-26 23:30,27,40.17,40.17,40.17,40.17,1
20151101|2015-08-27 01:00,27,40.19,40.34,40.19,40.34,23
20151101|2015-08-27 01:30,27,40.37,40.55,40.37,40.47,26
20151101|2015-08-27 02:00,27,40.47,40.58,40.45,40.57,9
20151101|2015-08-27 02:30,27,40.53,41.05,40.53,41,115
20151101|2015-08-27 03:00,27,40.96,41.13,40.88,40.88,28
20151101|2015-08-27 03:30,27,40.69,40.88,40.69,40.88,13
20151101|2015-08-27 04:00,27,40.84,40.96,40.83,40.88,8
20151101|2015-08-27 04:30,27,40.91,41.15,40.91,41.04,15
20151101|2015-08-27 05:00,27,41.07,41.08,40.9,41.02,54
20151101|2015-08-27 05:30,27,41.09,41.23,41.09,41.11,51
20151101|2015-08-27 06:00,27,40.98,40.99,40.97,40.97,4
20151101|2015-08-27 06:30,27,40.81,40.83,40.61,40.77,73
20151101|2015-08-27 07:00,27,40.71,40.87,40.71,40.81,62
20151101|2015-08-27 07:30,27,40.86,41.07,40.8,41.07,50
20151101|2015-08-27 08:00,27,40.91,40.97,40.63,40.65,22
20151101|2015-08-27 08:30,27,40.67,41.06,40.67,41.01,104
20151101|2015-08-27 09:00,27,41.05,41.35,41,41.26,80
20151101|2015-08-27 09:30,27,41.34,42.01,41.3,42.01,148
20151101|2015-08-27 10:00,27,42.07,42.39,41.91,41.91,203
20151101|2015-08-27 10:30,27,42.04,42.4,41.94,42.4,117
20151101|2015-08-27 11:00,27,42.36,43.04,42.36,42.68,159
20151101|2015-08-27 11:30,27,42.68,42.96,42.65,42.84,45
20151101|2015-08-27 12:00,27,42.82,42.99,42.56,42.6,142
20151101|2015-08-27 12:30,27,42.55,42.93,42.42,42.92,43
20151101|2015-08-27 13:00,27,42.88,43.48,42.82,43.32,108
20151101|2015-08-27 13:30,27,43.17,43.29,42.86,42.88,67
20151101|2015-08-27 14:00,27,42.84,43,42.68,43,86
20151101|2015-08-27 14:30,27,43.03,43.5,43.03,43.25,10
20151101|2015-08-27 15:00,27,43.4,43.61,43.4,43.55,58
20151101|2015-08-27 15:30,27,43.44,43.45,43.43,43.45,3
20151101|2015-08-27 16:00,27,43.55,43.6,43.33,43.33,15
20151101|2015-08-27 16:30,27,43.33,43.38,43.33,43.35,15
20151101|2015-08-27 19:00,28,43.31,43.31,43.3,43.3,2
20151101|2015-08-27 19:30,28,43.42,43.42,43.42,43.42,2
20151101|2015-08-27 20:00,28,43.33,44.2,43.33,44.19,21
20151101|2015-08-27 20:30,28,44.14,44.14,44.11,44.11,4
20151101|2015-08-27 21:00,28,43.78,43.91,43.78,43.91,4
20151101|2015-08-28 00:00,28,43.79,43.89,43.79,43.89,3
20151101|2015-08-28 00:30,28,43.9,44.02,43.9,44.02,4
20151101|2015-08-28 01:00,28,44.09,44.09,43.82,43.88,17
20151101|2015-08-28 01:30,28,43.58,43.8,43.56,43.8,13
20151101|2015-08-28 02:00,28,43.78,43.87,43.46,43.73,36
20151101|2015-08-28 02:30,28,43.74,43.74,43.42,43.42,12
20151101|2015-08-28 03:00,28,43.25,43.25,42.69,42.69,31
20151101|2015-08-28 03:30,28,42.73,43.09,42.71,43.09,20
20151101|2015-08-28 04:00,28,43.01,43.01,42.95,42.95,12
20151101|2015-08-28 04:30,28,43.3,43.51,43.18,43.18,27
20151101|2015-08-28 05:00,28,43.29,43.43,43.28,43.35,25
20151101|2015-08-28 05:30,28,43.33,43.33,43.16,43.16,7
20151101|2015-08-28 06:00,28,43.12,43.31,43.11,43.11,3
20151101|2015-08-28 06:30,28,43.11,43.34,42.89,43.27,15
20151101|2015-08-28 07:00,28,43.23,43.23,42.94,42.94,6
20151101|2015-08-28 07:30,28,43.02,43.02,42.71,42.73,35
20151101|2015-08-28 08:00,28,42.89,42.99,42.68,42.99,26
20151101|2015-08-28 08:30,28,43.09,43.54,43.09,43.41,38
20151101|2015-08-28 09:00,28,43.72,45.19,43.72,45.14,124
20151101|2015-08-28 09:30,28,45.18,45.76,44.83,45.2,146
20151101|2015-08-28 10:00,28,45.22,45.46,44.92,45.44,182
20151101|2015-08-28 10:30,28,45.45,46.01,45.44,45.69,147
20151101|2015-08-28 11:00,28,45.76,46.3,45.69,46.1,103
20151101|2015-08-28 11:30,28,46.16,46.36,46,46.26,78
20151101|2015-08-28 12:00,28,46.28,46.65,46.23,46.27,131
20151101|2015-08-28 12:30,28,46.22,46.41,45.5,45.99,173
20151101|2015-08-28 13:00,28,45.96,46.33,45.73,45.97,113
20151101|2015-08-28 13:30,28,45.94,46.23,45.94,46.11,16
20151101|2015-08-28 14:00,28,46.06,46.11,46.04,46.08,138
20151101|2015-08-28 14:30,28,46.17,46.17,46.07,46.12,4
20151101|2015-08-28 15:00,28,46.1,46.1,45.95,45.98,24
20151101|2015-08-28 15:30,28,46.01,46.02,45.99,45.99,3
20151101|2015-08-28 16:00,28,45.84,45.84,45.84,45.84,1
20151101|2015-08-30 17:00,31,45.91,45.91,45.8,45.8,2
20151101|2015-08-30 17:30,31,45.22,45.31,45.22,45.31,3
20151101|2015-08-30 18:00,31,45.38,45.4,45.38,45.4,2
20151101|2015-08-30 19:00,31,45.58,45.58,45.26,45.26,5
20151101|2015-08-30 19:30,31,45.26,45.26,45.15,45.15,6
20151101|2015-08-30 21:00,31,45.17,45.17,45.17,45.17,1
20151101|2015-08-30 21:30,31,45.15,45.15,45.15,45.15,1
20151101|2015-08-30 22:30,31,45.11,45.11,45.11,45.11,1
20151101|2015-08-30 23:30,31,45.12,45.29,45.12,45.29,2
20151101|2015-08-31 01:00,31,45.32,45.54,45.32,45.36,10
20151101|2015-08-31 01:30,31,45.38,45.38,45.31,45.31,2
20151101|2015-08-31 02:00,31,45.33,45.39,45.31,45.35,8
20151101|2015-08-31 02:30,31,45.23,45.23,45.07,45.07,12
20151101|2015-08-31 03:00,31,45.07,45.13,44.93,44.93,23
20151101|2015-08-31 03:30,31,44.89,45.05,44.85,45.05,6
20151101|2015-08-31 04:00,31,45.07,45.07,44.89,44.9,11
20151101|2015-08-31 04:30,31,44.85,44.85,44.84,44.84,2
20151101|2015-08-31 05:00,31,45,45.12,44.95,45.12,9
20151101|2015-08-31 05:30,31,45.19,45.19,45.01,45.01,3
20151101|2015-08-31 06:00,31,45.02,45.13,45.02,45.13,18
20151101|2015-08-31 06:30,31,45.14,45.14,45.13,45.13,3
20151101|2015-08-31 07:00,31,45.09,45.09,44.94,44.94,5
20151101|2015-08-31 07:30,31,44.85,44.85,44.65,44.81,40
20151101|2015-08-31 08:00,31,44.75,45.67,44.75,45.58,146
20151101|2015-08-31 08:30,31,45.34,45.34,44.41,44.46,124
20151101|2015-08-31 09:00,31,44.43,44.8,44.42,44.64,51
20151101|2015-08-31 09:30,31,44.73,45.33,44.73,45.33,14
20151101|2015-08-31 10:00,31,45.34,46.58,45.34,46.55,154
20151101|2015-08-31 10:30,31,46.49,48.67,46.3,48.34,471
20151101|2015-08-31 11:00,31,48.33,48.78,47.77,48.22,276
20151101|2015-08-31 11:30,31,48.34,48.75,48.09,48.43,166
20151101|2015-08-31 12:00,31,48.49,49,48.49,48.7,123
20151101|2015-08-31 12:30,31,48.69,49.6,48.62,49.57,82
20151101|2015-08-31 13:00,31,49.65,50.02,49.01,49.95,215
20151101|2015-08-31 13:30,31,49.86,50.01,49.18,49.22,61
20151101|2015-08-31 14:00,31,49.26,49.39,49.11,49.11,25
20151101|2015-08-31 14:30,31,49.13,49.38,49.13,49.17,26
20151101|2015-08-31 15:00,31,49.2,49.2,48.72,48.72,10
20151101|2015-08-31 15:30,31,48.73,48.79,48.61,48.63,30
20151101|2015-08-31 19:00,1,48.38,48.4,47.98,47.98,9
20151101|2015-08-31 19:30,1,48.02,48.08,47.99,48.08,7
20151101|2015-08-31 20:00,1,48.18,48.18,47.96,48.16,17
20151101|2015-08-31 21:30,1,48.31,48.34,48.31,48.34,2
20151101|2015-08-31 22:00,1,48.44,48.44,48.37,48.37,12
20151101|2015-08-31 22:30,1,48.3,48.3,48.28,48.28,17
20151101|2015-08-31 23:30,1,48.31,48.31,48.28,48.28,3
20151101|2015-09-01 00:30,1,48.27,48.27,48.27,48.27,1
20151101|2015-09-01 01:00,1,48.28,48.28,48.2,48.25,21
20151101|2015-09-01 01:30,1,48.19,48.45,48.19,48.45,7
20151101|2015-09-01 02:00,1,48.36,48.39,48.21,48.21,15
20151101|2015-09-01 02:30,1,48.22,48.25,47.77,47.77,56
20151101|2015-09-01 03:00,1,47.87,47.92,47.67,47.77,39
20151101|2015-09-01 03:30,1,47.75,48.02,47.68,48.02,10
20151101|2015-09-01 04:00,1,48,48.37,47.99,48.29,33
20151101|2015-09-01 04:30,1,48.43,49.01,48.41,48.94,24
20151101|2015-09-01 05:00,1,48.88,49.39,48.85,49.32,46
20151101|2015-09-01 05:30,1,49.35,49.4,48.89,48.89,11
20151101|2015-09-01 06:00,1,48.74,48.81,48.62,48.67,41
20151101|2015-09-01 06:30,1,48.52,48.58,48.5,48.57,28
20151101|2015-09-01 07:00,1,48.36,48.36,47.82,48.22,23
20151101|2015-09-01 07:30,1,48.26,48.32,47.46,47.54,79
20151101|2015-09-01 08:00,1,47.7,48.34,47.56,47.84,100
20151101|2015-09-01 08:30,1,47.71,48.2,47.63,47.81,42
20151101|2015-09-01 09:00,1,47.73,47.84,47.11,47.27,73
20151101|2015-09-01 09:30,1,47.12,47.26,46.57,46.59,177
20151101|2015-09-01 10:00,1,46.52,47.01,46.48,46.48,105
20151101|2015-09-01 10:30,1,46.39,46.39,45.87,46.25,106
20151101|2015-09-01 11:00,1,46.09,46.83,46.06,46.37,59
20151101|2015-09-01 11:30,1,46.48,46.65,46.17,46.38,25
20151101|2015-09-01 12:00,1,46.56,46.56,46.1,46.16,47
20151101|2015-09-01 12:30,1,46.18,46.78,46.13,46.64,44
20151101|2015-09-01 13:00,1,46.52,47.47,45.96,46.03,181
20151101|2015-09-01 13:30,1,46.04,46.07,45.88,45.88,59
20151101|2015-09-01 14:00,1,45.96,45.96,45.87,45.88,5
20151101|2015-09-01 14:30,1,45.65,45.83,45.48,45.83,23
20151101|2015-09-01 15:00,1,45.82,45.95,45.82,45.93,20
20151101|2015-09-01 15:30,1,45.74,45.74,45.03,45.06,35
20151101|2015-09-01 16:00,1,44.83,44.9,44.77,44.9,11
20151101|2015-09-01 16:30,1,44.9,44.9,44.9,44.9,1
20151101|2015-09-01 19:00,2,45.01,45.31,45.01,45.28,18
20151101|2015-09-01 19:30,2,45.27,45.27,45.17,45.17,11
20151101|2015-09-01 20:00,2,45.13,45.26,45.13,45.2,5
20151101|2015-09-01 21:00,2,44.96,44.96,44.96,44.96,1
20151101|2015-09-01 22:00,2,45.04,45.04,45.02,45.02,4
20151101|2015-09-01 22:30,2,45.03,45.03,45.02,45.02,4
20151101|2015-09-01 23:00,2,45,45,45,45,1
20151101|2015-09-01 23:30,2,45.07,45.11,45.05,45.05,9
20151101|2015-09-02 00:30,2,44.93,45.02,44.93,45.02,2
20151101|2015-09-02 01:00,2,45.08,45.08,44.93,45.06,11
20151101|2015-09-02 01:30,2,44.98,45.08,44.98,45.07,23
20151101|2015-09-02 02:00,2,45.25,45.26,45.16,45.16,11
20151101|2015-09-02 02:30,2,45.33,45.45,45.1,45.14,9
20151101|2015-09-02 03:00,2,44.87,45.02,44.87,44.93,5
20151101|2015-09-02 03:30,2,44.93,45.03,44.93,45,3
20151101|2015-09-02 04:00,2,45.07,45.07,44.94,44.96,23
20151101|2015-09-02 04:30,2,45.12,45.12,44.97,45.02,37
20151101|2015-09-02 05:00,2,45,45.02,44.97,45.01,11
20151101|2015-09-02 05:30,2,44.81,44.83,44.8,44.8,8
20151101|2015-09-02 06:00,2,45.05,45.05,44.99,45,19
20151101|2015-09-02 06:30,2,45.16,45.39,45.16,45.19,10
20151101|2015-09-02 07:00,2,45.21,45.27,45.21,45.27,3
20151101|2015-09-02 07:30,2,45.35,45.9,45.25,45.75,36
20151101|2015-09-02 08:00,2,46.07,46.83,46.07,46.8,102
20151101|2015-09-02 08:30,2,46.59,46.59,45.78,45.78,68
20151101|2015-09-02 09:00,2,46.05,46.05,45.63,45.89,63
20151101|2015-09-02 09:30,2,45.33,45.5,44.36,44.55,179
20151101|2015-09-02 10:00,2,44.57,44.98,44.53,44.66,164
20151101|2015-09-02 10:30,2,44.54,44.65,43.96,44.19,71
20151101|2015-09-02 11:00,2,44.21,44.55,44.06,44.55,49
20151101|2015-09-02 11:30,2,44.32,45.91,44.32,45.71,107
20151101|2015-09-02 12:00,2,45.8,46.42,45.31,46.42,79
20151101|2015-09-02 12:30,2,46.44,46.44,45.83,45.93,85
20151101|2015-09-02 13:00,2,45.82,46.89,45.74,46.87,233
20151101|2015-09-02 13:30,2,46.86,47.29,46.72,46.78,49
20151101|2015-09-02 14:00,2,46.83,46.83,46.56,46.67,35
20151101|2015-09-02 14:30,2,46.53,46.72,46.53,46.71,8
20151101|2015-09-02 15:00,2,46.86,46.96,46.86,46.91,24
20151101|2015-09-02 15:30,2,46.93,46.93,46.48,46.48,6
20151101|2015-09-02 16:00,2,46.6,46.6,46.6,46.6,1
20151101|2015-09-02 16:30,2,46.72,46.72,46.72,46.72,1
20151101|2015-09-02 19:30,3,46.53,46.53,46.53,46.53,1
20151101|2015-09-02 20:00,3,46.66,46.66,46.66,46.66,2
20151101|2015-09-02 20:30,3,46.56,46.56,46.51,46.51,5
20151101|2015-09-02 21:00,3,46.43,46.43,46.32,46.32,5
20151101|2015-09-02 22:30,3,46.63,46.92,46.62,46.92,27
20151101|2015-09-02 23:30,3,46.58,46.58,46.5,46.5,4
20151101|2015-09-03 01:30,3,46.56,46.56,46.5,46.5,32
20151101|2015-09-03 02:00,3,46.59,46.84,46.59,46.84,10
20151101|2015-09-03 02:30,3,46.74,46.74,46.74,46.74,1
20151101|2015-09-03 03:00,3,46.6,46.6,46.47,46.6,11
20151101|2015-09-03 03:30,3,46.75,46.78,46.75,46.77,6
20151101|2015-09-03 04:00,3,46.97,47.05,46.85,46.85,8
20151101|2015-09-03 05:00,3,46.82,46.94,46.74,46.93,15
20151101|2015-09-03 05:30,3,46.72,46.72,46.72,46.72,1
20151101|2015-09-03 06:00,3,46.57,46.83,46.5,46.83,10
20151101|2015-09-03 06:30,3,46.8,46.8,46.71,46.71,12
20151101|2015-09-03 07:00,3,46.75,46.75,46.73,46.75,10
20151101|2015-09-03 07:30,3,46.8,46.87,46.31,46.56,72
20151101|2015-09-03 08:00,3,46.66,47.23,46.66,47.1,185
20151101|2015-09-03 08:30,3,47.15,47.85,47.15,47.62,111
20151101|2015-09-03 09:00,3,47.76,48.54,47.75,48.34,176
20151101|2015-09-03 09:30,3,48.29,48.92,48.14,48.74,150
20151101|2015-09-03 10:00,3,48.76,48.76,47.98,48.23,125
20151101|2015-09-03 10:30,3,48.23,48.23,47.45,47.61,318
20151101|2015-09-03 11:00,3,47.74,48.01,47.55,47.73,62
20151101|2015-09-03 11:30,3,47.83,47.9,47.68,47.81,60
20151101|2015-09-03 12:00,3,47.58,47.59,47,47.34,73
20151101|2015-09-03 12:30,3,46.92,47.12,46.74,46.84,34
20151101|2015-09-03 13:00,3,46.8,47.36,46.65,47.29,72
20151101|2015-09-03 13:30,3,47.47,47.47,47.36,47.36,5
20151101|2015-09-03 14:00,3,47.33,47.39,47.33,47.37,7
20151101|2015-09-03 14:30,3,47.42,47.44,47.37,47.44,8
20151101|2015-09-03 15:00,3,47.51,47.51,47.4,47.4,11
20151101|2015-09-03 15:30,3,47.29,47.29,47.23,47.23,6
20151101|2015-09-03 16:30,3,47.29,47.32,47.29,47.32,4
20151101|2015-09-03 20:00,4,47.03,47.25,47.03,47.21,14
20151101|2015-09-03 21:30,4,47.15,47.15,47.15,47.15,6
20151101|2015-09-03 23:30,4,46.86,46.86,46.78,46.78,6
20151101|2015-09-04 01:00,4,46.87,46.87,46.87,46.87,1
20151101|2015-09-04 02:00,4,46.62,46.74,46.4,46.74,20
20151101|2015-09-04 02:30,4,46.72,46.85,46.72,46.79,10
20151101|2015-09-04 03:00,4,46.57,46.86,46.57,46.86,4
20151101|2015-09-04 03:30,4,47.01,47.01,46.9,47,3
20151101|2015-09-04 04:30,4,47.1,47.12,47.01,47.01,9
20151101|2015-09-04 05:00,4,46.96,46.96,46.96,46.96,2
20151101|2015-09-04 05:30,4,47.04,47.04,47.04,47.04,1
20151101|2015-09-04 06:00,4,47.05,47.05,47.05,47.05,1
20151101|2015-09-04 06:30,4,47.18,47.23,47.18,47.23,4
20151101|2015-09-04 07:00,4,47.09,47.54,47.09,47.54,39
20151101|2015-09-04 07:30,4,47.73,47.77,46.51,46.55,77
20151101|2015-09-04 08:00,4,46.73,47.17,46.38,47.07,54
20151101|2015-09-04 08:30,4,47.04,47.04,46.49,46.52,33
20151101|2015-09-04 09:00,4,46.56,47.36,46.56,47.2,51
20151101|2015-09-04 09:30,4,47.04,47.05,46.69,46.9,27
20151101|2015-09-04 10:00,4,46.8,46.81,46.57,46.75,24
20151101|2015-09-04 10:30,4,46.64,47,46.57,46.78,198
20151101|2015-09-04 11:00,4,46.86,46.86,46.65,46.65,4
20151101|2015-09-04 11:30,4,46.8,46.87,46.61,46.62,42
20151101|2015-09-04 12:00,4,46.67,47.39,46.67,47.18,41
20151101|2015-09-04 12:30,4,47.09,47.12,46.84,46.85,22
20151101|2015-09-04 13:00,4,47.09,47.15,46.57,46.57,47
20151101|2015-09-04 13:30,4,46.57,46.58,46.33,46.39,14
20151101|2015-09-04 14:00,4,46.47,46.51,46.46,46.5,18
20151101|2015-09-04 14:30,4,46.58,46.58,46.58,46.58,1
20151101|2015-09-04 15:00,4,46.59,46.59,46.57,46.57,20
20151101|2015-09-04 15:30,4,46.55,46.55,46.25,46.25,3
20151101|2015-09-04 16:00,4,46.24,46.27,46.2,46.27,7
20151101|2015-09-04 16:30,4,46.23,46.23,46.18,46.22,14
20151101|2015-09-06 19:00,7,46.18,46.18,45.84,45.86,10
20151101|2015-09-06 19:30,7,45.8,45.94,45.72,45.83,23
20151101|2015-09-06 20:00,7,45.81,46.07,45.81,45.99,18
20151101|2015-09-06 20:30,7,46.03,46.42,46.03,46.34,23
20151101|2015-09-06 21:00,7,46.48,46.48,46.16,46.16,16
20151101|2015-09-06 21:30,7,46.25,46.25,46.15,46.15,4
20151101|2015-09-06 22:00,7,46.26,46.32,46.26,46.31,8
20151101|2015-09-06 22:30,7,46.36,46.45,46.36,46.42,8
20151101|2015-09-06 23:30,7,46.33,46.33,46.09,46.25,8
20151101|2015-09-07 00:00,7,46.28,46.28,46.23,46.24,9
20151101|2015-09-07 01:00,7,46.24,46.24,46.14,46.15,20
20151101|2015-09-07 01:30,7,46.19,46.39,46.13,46.26,74
20151101|2015-09-07 02:00,7,46.25,46.35,46.12,46.13,77
20151101|2015-09-07 02:30,7,46.15,46.21,45.91,46.05,34
20151101|2015-09-07 03:00,7,46.14,46.21,46.08,46.19,14
20151101|2015-09-07 03:30,7,46.09,46.09,46.04,46.04,3
20151101|2015-09-07 04:00,7,46.08,46.11,46.08,46.11,2
20151101|2015-09-07 05:00,7,46.05,46.05,45.94,45.98,11
20151101|2015-09-07 05:30,7,45.93,45.96,45.93,45.96,2
20151101|2015-09-07 06:30,7,46.03,46.05,46.02,46.02,6
20151101|2015-09-07 07:00,7,46.04,46.04,46.04,46.04,10
20151101|2015-09-07 07:30,7,46.05,46.05,46.05,46.05,6
20151101|2015-09-07 08:00,7,46,46.02,45.66,45.7,26
20151101|2015-09-07 08:30,7,45.72,45.78,45.63,45.75,55
20151101|2015-09-07 09:00,7,45.7,45.94,45.7,45.79,42
20151101|2015-09-07 09:30,7,45.81,45.82,45.66,45.66,38
20151101|2015-09-07 10:00,7,45.59,45.62,44.9,44.91,138
20151101|2015-09-07 10:30,7,44.99,45.18,44.87,45.04,45
20151101|2015-09-07 11:00,7,45.11,45.11,44.95,44.97,25
20151101|2015-09-07 11:30,7,44.97,44.99,44.79,44.79,12
20151101|2015-09-07 12:00,7,44.95,44.95,44.77,44.89,6
20151101|2015-09-07 19:00,8,45.29,45.29,45.29,45.29,1
20151101|2015-09-07 20:00,8,45.19,45.19,45.19,45.19,2
20151101|2015-09-07 20:30,8,45.13,45.13,45.13,45.13,1
20151101|2015-09-07 21:00,8,45.33,45.34,45.33,45.33,3
20151101|2015-09-07 21:30,8,45.28,45.31,45.28,45.31,3
20151101|2015-09-07 22:00,8,45.31,45.31,45.31,45.31,1
20151101|2015-09-07 22:30,8,45.19,45.19,44.8,44.8,15
20151101|2015-09-07 23:00,8,44.78,44.93,44.78,44.93,3
20151101|2015-09-08 00:30,8,44.89,44.93,44.89,44.92,3
20151101|2015-09-08 01:00,8,44.88,44.88,44.88,44.88,1
20151101|2015-09-08 01:30,8,45.18,45.18,45.18,45.18,1
20151101|2015-09-08 02:00,8,45.31,45.47,45.31,45.34,50
20151101|2015-09-08 03:00,8,45.32,45.33,45.24,45.24,6
20151101|2015-09-08 03:30,8,45.35,45.35,45.35,45.35,1
20151101|2015-09-08 04:00,8,45.52,45.78,45.49,45.71,12
20151101|2015-09-08 04:30,8,45.83,45.83,45.7,45.7,14
20151101|2015-09-08 05:00,8,45.65,45.72,45.65,45.65,3
20151101|2015-09-08 05:30,8,45.9,45.98,45.9,45.96,6
20151101|2015-09-08 06:00,8,45.9,45.91,45.9,45.9,28
20151101|2015-09-08 06:30,8,46.17,46.26,46.15,46.16,7
20151101|2015-09-08 07:00,8,46.17,46.29,46.05,46.29,14
20151101|2015-09-08 07:30,8,46.38,46.38,46.11,46.14,17
20151101|2015-09-08 08:00,8,46.15,46.3,45.73,46.13,31
20151101|2015-09-08 08:30,8,46.13,46.13,45.46,45.48,44
20151101|2015-09-08 09:00,8,45.41,45.48,45.17,45.44,60
20151101|2015-09-08 09:30,8,45.47,46.01,45.47,46.01,43
20151101|2015-09-08 10:00,8,46.08,46.93,46.08,46.61,243
20151101|2015-09-08 10:30,8,46.72,46.93,46.49,46.5,96
20151101|2015-09-08 11:00,8,46.41,46.54,46.33,46.46,62
20151101|2015-09-08 11:30,8,46.52,46.52,45.75,45.75,116
20151101|2015-09-08 12:00,8,45.91,46.33,45.91,46.33,13
20151101|2015-09-08 12:30,8,46.12,46.62,46.12,46.62,67
20151101|2015-09-08 13:00,8,46.43,46.85,46.34,46.52,85
20151101|2015-09-08 13:30,8,46.54,46.54,46.32,46.32,6
20151101|2015-09-08 14:00,8,46.38,46.38,46.36,46.36,3
20151101|2015-09-08 14:30,8,46.5,46.56,46.48,46.55,14
20151101|2015-09-08 15:00,8,46.4,46.56,46.4,46.56,24
20151101|2015-09-08 15:30,8,46.5,46.5,46.4,46.4,9
20151101|2015-09-08 16:00,8,46.39,46.39,46.39,46.39,1
20151101|2015-09-08 16:30,8,46.32,46.32,46.32,46.32,3
20151101|2015-09-08 20:30,9,46.69,46.69,46.69,46.69,1
20151101|2015-09-08 23:30,9,46.74,46.74,46.74,46.74,1
20151101|2015-09-09 00:30,9,46.67,46.67,46.67,46.67,1
20151101|2015-09-09 01:00,9,46.66,46.66,46.52,46.57,4
20151101|2015-09-09 01:30,9,46.56,46.56,46.55,46.55,2
20151101|2015-09-09 02:00,9,46.46,46.46,46.29,46.39,7
20151101|2015-09-09 02:30,9,46.41,46.5,46.4,46.47,14
20151101|2015-09-09 03:00,9,46.55,46.61,46.44,46.61,6
20151101|2015-09-09 03:30,9,46.77,46.82,46.53,46.61,13
20151101|2015-09-09 04:00,9,46.56,46.56,46.5,46.5,4
20151101|2015-09-09 04:30,9,46.45,46.47,46.45,46.47,3
20151101|2015-09-09 05:00,9,46.4,46.42,46.31,46.31,3
20151101|2015-09-09 05:30,9,46.24,46.24,46.02,46.03,17
20151101|2015-09-09 06:00,9,46.07,46.15,45.9,45.9,9
20151101|2015-09-09 06:30,9,45.98,46.02,45.89,45.92,11
20151101|2015-09-09 07:00,9,46.06,46.24,46.02,46.12,21
20151101|2015-09-09 07:30,9,46.03,46.34,46.03,46.26,33
20151101|2015-09-09 08:00,9,46.43,46.54,46.24,46.43,24
20151101|2015-09-09 08:30,9,46.51,46.62,45.98,45.98,108
20151101|2015-09-09 09:00,9,46.28,46.28,45.7,45.97,125
20151101|2015-09-09 09:30,9,46.06,46.15,45.79,46.05,53
20151101|2015-09-09 10:00,9,46.03,46.12,45.68,45.75,65
20151101|2015-09-09 10:30,9,45.79,45.91,45.62,45.79,116
20151101|2015-09-09 11:00,9,45.74,45.92,45.74,45.9,45
20151101|2015-09-09 11:30,9,45.97,46.06,45.58,45.65,153
20151101|2015-09-09 12:00,9,45.59,45.77,45.59,45.61,69
20151101|2015-09-09 12:30,9,45.57,45.6,45.4,45.41,124
20151101|2015-09-09 13:00,9,45.32,45.33,44.74,44.8,223
20151101|2015-09-09 13:30,9,44.81,45.04,44.8,45.04,13
20151101|2015-09-09 14:00,9,45.04,45.04,45.04,45.04,1
20151101|2015-09-09 14:30,9,44.93,44.99,44.93,44.96,3
20151101|2015-09-09 15:00,9,44.88,44.97,44.88,44.94,21
20151101|2015-09-09 15:30,9,44.9,44.9,44.69,44.69,11
20151101|2015-09-09 16:00,9,44.64,44.64,44.64,44.64,1
20151101|2015-09-09 21:00,10,44.69,44.69,44.69,44.69,1
20151101|2015-09-09 21:30,10,44.73,44.73,44.36,44.41,13
20151101|2015-09-09 22:00,10,44.44,44.44,44.02,44.13,25
20151101|2015-09-09 22:30,10,44.4,44.4,44.4,44.4,1
20151101|2015-09-10 00:00,10,44.52,44.52,44.52,44.52,2
20151101|2015-09-10 00:30,10,44.59,44.59,44.59,44.59,1
20151101|2015-09-10 01:30,10,44.68,44.68,44.67,44.67,2
20151101|2015-09-10 02:00,10,44.79,44.89,44.78,44.89,7
20151101|2015-09-10 02:30,10,44.93,45.06,44.93,45.05,12
20151101|2015-09-10 03:00,10,45.27,45.27,45.05,45.05,4
20151101|2015-09-10 03:30,10,44.98,45.55,44.98,45.52,44
20151101|2015-09-10 04:00,10,45.42,45.5,45.38,45.5,17
20151101|2015-09-10 04:30,10,45.42,45.43,45.38,45.38,5
20151101|2015-09-10 05:00,10,45.32,45.33,45.17,45.17,6
20151101|2015-09-10 05:30,10,45.45,45.48,45.43,45.48,7
20151101|2015-09-10 06:00,10,45.15,45.15,45.15,45.15,1
20151101|2015-09-10 06:30,10,45.12,45.13,44.95,44.95,18
20151101|2015-09-10 07:00,10,44.93,45.07,44.78,45.04,32
20151101|2015-09-10 07:30,10,45.03,45.03,44.72,44.88,18
20151101|2015-09-10 08:00,10,45.24,45.35,45.08,45.22,60
20151101|2015-09-10 08:30,10,45.23,45.23,44.85,44.88,33
20151101|2015-09-10 09:00,10,44.93,45.41,44.93,45.41,121
20151101|2015-09-10 09:30,10,45.48,46.08,45.4,45.76,259
20151101|2015-09-10 10:00,10,45.79,45.92,45.3,45.92,351
20151101|2015-09-10 10:30,10,45.94,46.5,45.75,46.15,302
20151101|2015-09-10 11:00,10,46.15,46.21,45.68,45.79,95
20151101|2015-09-10 11:30,10,45.92,46.13,45.92,46,22
20151101|2015-09-10 12:00,10,45.9,46.17,45.86,46.16,29
20151101|2015-09-10 12:30,10,46.15,46.32,46.09,46.09,41
20151101|2015-09-10 13:00,10,46.07,46.53,46.07,46.4,121
20151101|2015-09-10 13:30,10,46.36,46.37,46.13,46.13,15
20151101|2015-09-10 14:00,10,46.14,46.14,46.14,46.14,1
20151101|2015-09-10 14:30,10,46.07,46.23,46.07,46.23,4
20151101|2015-09-10 15:00,10,46.25,46.25,46.22,46.24,22
20151101|2015-09-10 19:00,11,46.05,46.08,46.05,46.08,3
20151101|2015-09-10 19:30,11,46.2,46.2,46.2,46.2,1
20151101|2015-09-10 20:00,11,46.18,46.18,46.18,46.18,1
20151101|2015-09-10 21:00,11,46.36,46.36,46.36,46.36,1
20151101|2015-09-10 21:30,11,46.39,46.39,46.39,46.39,1
20151101|2015-09-10 22:00,11,46.24,46.24,46.24,46.24,1
20151101|2015-09-11 00:00,11,46.25,46.25,46.25,46.25,1
20151101|2015-09-11 01:00,11,46.24,46.26,46.24,46.26,10
20151101|2015-09-11 01:30,11,45.95,45.95,45.82,45.83,18
20151101|2015-09-11 02:00,11,45.73,45.73,45.63,45.66,25
20151101|2015-09-11 02:30,11,45.64,45.71,45.64,45.7,32
20151101|2015-09-11 03:00,11,45.64,45.71,45.31,45.32,32
20151101|2015-09-11 03:30,11,45.48,45.5,45.45,45.45,3
20151101|2015-09-11 04:00,11,45.58,45.58,45.4,45.4,37
20151101|2015-09-11 04:30,11,45.48,45.55,45.48,45.55,29
20151101|2015-09-11 05:00,11,45.6,45.68,45.59,45.67,8
20151101|2015-09-11 05:30,11,45.42,45.42,45.24,45.24,7
20151101|2015-09-11 06:00,11,45.3,45.4,45.3,45.4,10
20151101|2015-09-11 06:30,11,45.46,45.46,45.44,45.44,3
20151101|2015-09-11 07:00,11,45.38,45.38,45.24,45.36,122
20151101|2015-09-11 07:30,11,45.24,45.28,45.13,45.13,48
20151101|2015-09-11 08:00,11,45.18,45.22,44.97,45.16,88
20151101|2015-09-11 08:30,11,45.07,45.47,45.06,45.15,105
20151101|2015-09-11 09:00,11,45.16,45.29,44.82,44.87,328
20151101|2015-09-11 09:30,11,44.82,44.98,44.66,44.68,282
20151101|2015-09-11 10:00,11,44.67,45.31,44.67,45.27,223
20151101|2015-09-11 10:30,11,45.26,45.68,45.18,45.5,256
20151101|2015-09-11 11:00,11,45.5,45.6,45.22,45.35,95
20151101|2015-09-11 11:30,11,45.39,45.82,45.14,45.61,238
20151101|2015-09-11 12:00,11,45.66,45.96,45.58,45.64,130
20151101|2015-09-11 12:30,11,45.73,45.73,45.43,45.66,65
20151101|2015-09-11 13:00,11,45.61,45.76,45.09,45.2,231
20151101|2015-09-11 13:30,11,45.23,45.31,45.23,45.23,14
20151101|2015-09-11 14:00,11,45.27,45.33,45.27,45.3,5
20151101|2015-09-11 14:30,11,45.3,45.3,45.29,45.29,8
20151101|2015-09-11 15:00,11,45.29,45.32,45.29,45.31,18
20151101|2015-09-11 16:00,11,45.26,45.28,45.25,45.25,18
20151101|2015-09-13 19:00,14,45.38,45.38,45.38,45.38,3
20151101|2015-09-13 19:30,14,45.38,45.4,45.38,45.4,7
20151101|2015-09-13 21:00,14,45.21,45.21,45.21,45.21,1
20151101|2015-09-13 21:30,14,45.16,45.16,45.12,45.12,2
20151101|2015-09-13 22:00,14,44.98,44.98,44.96,44.96,4
20151101|2015-09-13 23:30,14,45.1,45.1,45.1,45.1,1
20151101|2015-09-14 00:00,14,45.11,45.11,45.11,45.11,1
20151101|2015-09-14 01:30,14,45.14,45.14,45.14,45.14,2
20151101|2015-09-14 02:00,14,45.17,45.17,45.05,45.05,8
20151101|2015-09-14 02:30,14,44.9,44.92,44.78,44.91,10
20151101|2015-09-14 03:00,14,44.93,44.95,44.85,44.89,14
20151101|2015-09-14 04:00,14,44.99,45.12,44.99,45.12,19
20151101|2015-09-14 04:30,14,45.16,45.17,45.06,45.06,5
20151101|2015-09-14 05:00,14,45.08,45.21,45.05,45.05,10
20151101|2015-09-14 05:30,14,45.03,45.03,45,45,3
20151101|2015-09-14 06:00,14,45.02,45.02,45.02,45.02,1
20151101|2015-09-14 06:30,14,45,45,44.87,44.87,2
20151101|2015-09-14 07:00,14,44.9,44.97,44.77,44.78,33
20151101|2015-09-14 07:30,14,44.79,44.99,44.71,44.9,36
20151101|2015-09-14 08:00,14,44.83,44.83,44.62,44.64,62
20151101|2015-09-14 08:30,14,44.63,44.65,44.34,44.51,167
20151101|2015-09-14 09:00,14,44.48,44.91,44.48,44.61,317
20151101|2015-09-14 09:30,14,44.58,44.89,44.57,44.75,111
20151101|2015-09-14 10:00,14,44.77,44.88,44.26,44.26,278
20151101|2015-09-14 10:30,14,44.27,44.37,44.09,44.22,349
20151101|2015-09-14 11:00,14,44.32,44.47,44.28,44.28,79
20151101|2015-09-14 11:30,14,44.26,44.4,44.2,44.31,56
20151101|2015-09-14 12:00,14,44.32,44.43,44.26,44.37,52
20151101|2015-09-14 12:30,14,44.3,44.5,44.3,44.5,39
20151101|2015-09-14 13:00,14,44.49,44.7,44.31,44.49,314
20151101|2015-09-14 13:30,14,44.51,44.6,44.41,44.6,132
20151101|2015-09-14 14:00,14,44.55,44.57,44.54,44.54,10
20151101|2015-09-14 14:30,14,44.52,44.53,44.47,44.47,28
20151101|2015-09-14 15:00,14,44.47,44.52,44.47,44.5,16
20151101|2015-09-14 15:30,14,44.54,44.54,44.54,44.54,5
20151101|2015-09-14 16:30,14,44.52,44.52,44.52,44.52,1
20151101|2015-09-14 19:00,15,44.64,44.72,44.64,44.72,3
20151101|2015-09-14 20:00,15,44.78,44.83,44.78,44.83,3
20151101|2015-09-14 20:30,15,44.76,44.76,44.76,44.76,1
20151101|2015-09-14 21:00,15,44.77,44.8,44.76,44.8,4
20151101|2015-09-14 22:00,15,44.65,44.65,44.55,44.55,4
20151101|2015-09-14 23:30,15,44.62,44.66,44.6,44.66,54
20151101|2015-09-15 00:00,15,44.63,44.63,44.63,44.63,1
20151101|2015-09-15 01:00,15,44.5,44.5,44.49,44.49,50
20151101|2015-09-15 01:30,15,44.56,44.56,44.56,44.56,1
20151101|2015-09-15 02:00,15,44.57,44.81,44.57,44.81,16
20151101|2015-09-15 02:30,15,44.71,44.78,44.71,44.78,2
20151101|2015-09-15 03:00,15,44.78,44.84,44.57,44.73,92
20151101|2015-09-15 03:30,15,44.76,44.94,44.76,44.94,40
20151101|2015-09-15 04:00,15,44.93,44.93,44.81,44.81,20
20151101|2015-09-15 05:00,15,44.76,44.76,44.69,44.69,19
20151101|2015-09-15 05:30,15,44.74,44.87,44.74,44.85,13
20151101|2015-09-15 06:00,15,44.76,44.76,44.75,44.75,2
20151101|2015-09-15 06:30,15,44.78,44.82,44.78,44.82,5
20151101|2015-09-15 07:00,15,44.86,45.01,44.81,44.91,36
20151101|2015-09-15 07:30,15,44.85,44.96,44.73,44.85,63
20151101|2015-09-15 08:00,15,44.84,44.96,44.61,44.81,179
20151101|2015-09-15 08:30,15,44.83,45.26,44.78,45.13,369
20151101|2015-09-15 09:00,15,45.15,45.18,44.83,44.93,205
20151101|2015-09-15 09:30,15,44.91,45.13,44.73,44.84,237
20151101|2015-09-15 10:00,15,44.88,45.12,44.87,45.01,190
20151101|2015-09-15 10:30,15,45,45.17,44.99,45.13,77
20151101|2015-09-15 11:00,15,45.16,45.4,45.15,45.17,271
20151101|2015-09-15 11:30,15,45.22,45.27,44.98,45.15,155
20151101|2015-09-15 12:00,15,45.17,45.17,44.97,44.99,99
20151101|2015-09-15 12:30,15,45,45.13,44.51,44.57,346
20151101|2015-09-15 13:00,15,44.55,45.15,44.37,45.05,401
20151101|2015-09-15 13:30,15,45.01,45.14,44.99,45.04,45
20151101|2015-09-15 14:00,15,45.07,45.11,45.04,45.05,159
20151101|2015-09-15 14:30,15,45.05,45.1,45.05,45.09,21
20151101|2015-09-15 15:00,15,45.09,45.12,45.04,45.12,26
20151101|2015-09-15 15:30,15,45.18,45.6,45.18,45.51,64
20151101|2015-09-15 16:00,15,45.44,45.51,45.44,45.5,8
20151101|2015-09-15 16:30,15,45.53,45.57,45.53,45.57,2
20151101|2015-09-15 19:30,16,45.36,45.36,45.36,45.36,1
20151101|2015-09-15 20:30,16,45.38,45.38,45.38,45.38,1
20151101|2015-09-15 21:30,16,45.26,45.26,45.26,45.26,2
20151101|2015-09-15 22:00,16,45.22,45.22,45.22,45.22,1
20151101|2015-09-15 22:30,16,45.28,45.28,45.28,45.28,1
20151101|2015-09-16 00:00,16,45.28,45.28,45.28,45.28,1
20151101|2015-09-16 00:30,16,45.29,45.29,45.29,45.29,1
20151101|2015-09-16 01:00,16,45.29,45.37,45.26,45.3,23
20151101|2015-09-16 01:30,16,45.33,45.51,45.33,45.48,20
20151101|2015-09-16 02:00,16,45.44,45.7,45.44,45.46,56
20151101|2015-09-16 02:30,16,45.51,45.6,45.48,45.55,22
20151101|2015-09-16 03:00,16,45.68,45.83,45.68,45.78,12
20151101|2015-09-16 03:30,16,45.83,46,45.73,45.85,59
20151101|2015-09-16 04:00,16,45.92,45.92,45.65,45.71,82
20151101|2015-09-16 04:30,16,45.78,45.8,45.73,45.74,9
20151101|2015-09-16 05:00,16,45.83,45.83,45.78,45.81,14
20151101|2015-09-16 05:30,16,45.8,45.8,45.72,45.72,3
20151101|2015-09-16 06:00,16,45.75,45.75,45.57,45.64,13
20151101|2015-09-16 06:30,16,45.57,45.72,45.57,45.71,56
20151101|2015-09-16 07:00,16,45.74,45.91,45.58,45.9,203
20151101|2015-09-16 07:30,16,45.9,46.21,45.89,46.07,257
20151101|2015-09-16 08:00,16,46.04,46.22,45.93,46.14,153
20151101|2015-09-16 08:30,16,46.13,46.35,45.98,46.19,245
20151101|2015-09-16 09:00,16,46.18,46.34,46.13,46.24,259
20151101|2015-09-16 09:30,16,46.17,46.8,45.84,46.69,761
20151101|2015-09-16 10:00,16,46.67,47.71,46.66,47.41,1571
20151101|2015-09-16 10:30,16,47.46,47.48,47.2,47.41,435
20151101|2015-09-16 11:00,16,47.39,47.54,47.23,47.45,281
20151101|2015-09-16 11:30,16,47.49,47.57,47.3,47.45,250
20151101|2015-09-16 12:00,16,47.35,47.38,46.97,47.02,204
20151101|2015-09-16 12:30,16,47,47.17,46.9,47.01,238
20151101|2015-09-16 13:00,16,47.02,47.65,46.94,47.49,485
20151101|2015-09-16 13:30,16,47.48,47.48,47.33,47.43,98
20151101|2015-09-16 14:00,16,47.41,47.42,47.34,47.34,18
20151101|2015-09-16 14:30,16,47.42,47.54,47.42,47.54,31
20151101|2015-09-16 15:00,16,47.56,47.63,47.56,47.62,28
20151101|2015-09-16 15:30,16,47.58,47.63,47.58,47.63,2
20151101|2015-09-16 16:00,16,47.53,47.57,47.53,47.57,3
20151101|2015-09-16 16:30,16,47.57,47.57,47.54,47.56,5
20151101|2015-09-16 19:00,17,47.58,47.72,47.58,47.64,24
20151101|2015-09-16 19:30,17,47.62,47.62,47.62,47.62,1
20151101|2015-09-16 20:00,17,47.61,47.75,47.61,47.63,17
20151101|2015-09-16 20:30,17,47.58,47.58,47.51,47.51,6
20151101|2015-09-16 21:00,17,47.5,47.5,47.39,47.39,15
20151101|2015-09-16 21:30,17,47.4,47.43,47.36,47.39,16
20151101|2015-09-16 22:00,17,47.44,47.52,47.43,47.5,5
20151101|2015-09-16 22:30,17,47.49,47.51,47.49,47.51,6
20151101|2015-09-16 23:00,17,47.55,47.56,47.53,47.53,4
20151101|2015-09-16 23:30,17,47.53,47.53,47.53,47.53,3
20151101|2015-09-17 00:00,17,47.59,47.61,47.59,47.61,8
20151101|2015-09-17 00:30,17,47.52,47.52,47.49,47.49,3
20151101|2015-09-17 01:00,17,47.55,47.61,47.51,47.61,10
20151101|2015-09-17 01:30,17,47.7,47.7,47.6,47.63,11
20151101|2015-09-17 02:00,17,47.54,47.54,47.29,47.39,172
20151101|2015-09-17 02:30,17,47.43,47.43,47.15,47.2,38
20151101|2015-09-17 03:00,17,47.19,47.4,47.16,47.19,80
20151101|2015-09-17 03:30,17,47.27,47.27,47.04,47.14,316
20151101|2015-09-17 04:00,17,47.14,47.19,46.74,46.78,130
20151101|2015-09-17 04:30,17,46.74,46.91,46.71,46.91,56
20151101|2015-09-17 05:00,17,46.91,46.98,46.82,46.87,46
20151101|2015-09-17 05:30,17,46.82,46.9,46.81,46.88,42
20151101|2015-09-17 06:00,17,46.85,47.05,46.75,47.03,68
20151101|2015-09-17 06:30,17,47.07,47.1,46.92,46.96,32
20151101|2015-09-17 07:00,17,46.96,47.18,46.94,47.15,59
20151101|2015-09-17 07:30,17,47.15,47.21,46.9,47.15,357
20151101|2015-09-17 08:00,17,47.1,47.9,47.06,47.6,553
20151101|2015-09-17 08:30,17,47.63,48,47.51,47.63,682
20151101|2015-09-17 09:00,17,47.69,48.12,47.56,47.64,1149
20151101|2015-09-17 09:30,17,47.5,47.59,47.21,47.37,279
20151101|2015-09-17 10:00,17,47.36,47.8,47.22,47.35,386
20151101|2015-09-17 10:30,17,47.34,47.48,46.9,47.03,390
20151101|2015-09-17 11:00,17,47.03,47.15,46.82,46.98,162
20151101|2015-09-17 11:30,17,47.02,47.04,46.81,47.03,128
20151101|2015-09-17 12:00,17,47.04,47.38,47.04,47.29,160
20151101|2015-09-17 12:30,17,47.33,47.33,46.95,47.06,100
20151101|2015-09-17 13:00,17,47.26,47.86,46.82,47.23,981
20151101|2015-09-17 13:30,17,47.24,47.59,47.23,47.37,297
20151101|2015-09-17 14:00,17,47.39,47.41,47.17,47.31,139
20151101|2015-09-17 14:30,17,47.28,47.28,47.12,47.14,47
20151101|2015-09-17 15:00,17,47.15,47.15,47.02,47.08,20
20151101|2015-09-17 15:30,17,47.08,47.23,47.08,47.1,36
20151101|2015-09-17 16:30,17,47.23,47.28,47.18,47.18,7
20151101|2015-09-17 19:00,18,47.05,47.07,47.05,47.07,14
20151101|2015-09-17 19:30,18,47,47.02,46.94,46.98,22
20151101|2015-09-17 20:00,18,46.98,47,46.98,47,54
20151101|2015-09-17 20:30,18,47,47.04,46.99,47.04,3
20151101|2015-09-17 21:00,18,47.04,47.1,47.04,47.1,9
20151101|2015-09-17 23:30,18,47.09,47.09,47.07,47.07,7
20151101|2015-09-18 00:00,18,47.07,47.07,47.03,47.06,36
20151101|2015-09-18 01:00,18,46.98,46.98,46.78,46.8,31
20151101|2015-09-18 01:30,18,46.83,46.84,46.69,46.73,49
20151101|2015-09-18 02:00,18,46.64,46.71,46.5,46.69,231
20151101|2015-09-18 02:30,18,46.72,46.85,46.68,46.84,49
20151101|2015-09-18 03:00,18,46.83,47.05,46.81,46.82,128
20151101|2015-09-18 03:30,18,46.85,46.92,46.79,46.85,40
20151101|2015-09-18 04:00,18,46.85,47.23,46.84,47.16,119
20151101|2015-09-18 04:30,18,47.24,47.31,47.2,47.25,149
20151101|2015-09-18 05:00,18,47.18,47.18,46.89,46.94,104
20151101|2015-09-18 05:30,18,46.91,46.94,46.59,46.75,387
20151101|2015-09-18 06:00,18,46.72,46.73,46.6,46.61,94
20151101|2015-09-18 06:30,18,46.58,46.75,46.54,46.64,95
20151101|2015-09-18 07:00,18,46.58,46.58,45.94,46.06,958
20151101|2015-09-18 07:30,18,46.04,46.1,45.8,46.07,602
20151101|2015-09-18 08:00,18,46.06,46.11,45.43,45.97,1129
20151101|2015-09-18 08:30,18,45.98,46,45.4,45.56,953
20151101|2015-09-18 09:00,18,45.58,45.91,45.56,45.8,433
20151101|2015-09-18 09:30,18,45.79,46.29,45.79,46.22,560
20151101|2015-09-18 10:00,18,46.25,46.25,45.63,45.66,635
20151101|2015-09-18 10:30,18,45.65,45.8,45.45,45.6,784
20151101|2015-09-18 11:00,18,45.59,45.78,45.46,45.56,282
20151101|2015-09-18 11:30,18,45.53,45.75,45.51,45.75,135
20151101|2015-09-18 12:00,18,45.76,45.95,45.47,45.55,342
20151101|2015-09-18 12:30,18,45.57,45.64,45.25,45.25,537
20151101|2015-09-18 13:00,18,45.24,45.24,44.61,45.03,2002
20151101|2015-09-18 13:30,18,45.02,45.22,45.02,45.16,397
20151101|2015-09-18 14:00,18,45.16,45.23,45.12,45.16,81
20151101|2015-09-18 14:30,18,45.15,45.24,45.1,45.22,85
20151101|2015-09-18 15:00,18,45.27,45.32,45.21,45.25,49
20151101|2015-09-18 15:30,18,45.25,45.25,45.19,45.22,41
20151101|2015-09-20 17:00,21,45.26,45.26,45.06,45.06,2
20151101|2015-09-20 17:30,21,45.2,45.2,45.2,45.2,1
20151101|2015-09-20 18:30,21,45.18,45.33,45.18,45.22,12
20151101|2015-09-20 19:00,21,45.23,45.23,45.23,45.23,4
20151101|2015-09-20 19:30,21,45.15,45.15,45.14,45.14,2
20151101|2015-09-20 20:00,21,45.12,45.18,45.12,45.18,6
20151101|2015-09-20 21:00,21,45.15,45.15,45.14,45.14,2
20151101|2015-09-20 21:30,21,45.19,45.25,45.17,45.25,15
20151101|2015-09-20 22:00,21,45.26,45.38,45.26,45.35,12
20151101|2015-09-20 22:30,21,45.35,45.39,45.34,45.38,4
20151101|2015-09-20 23:00,21,45.36,45.37,45.34,45.34,7
20151101|2015-09-21 00:00,21,45.38,45.53,45.38,45.44,34
20151101|2015-09-21 00:30,21,45.52,45.7,45.5,45.62,86
20151101|2015-09-21 01:00,21,45.55,45.63,45.53,45.59,23
20151101|2015-09-21 01:30,21,45.64,45.82,45.64,45.7,38
20151101|2015-09-21 02:00,21,45.69,45.93,45.69,45.8,97
20151101|2015-09-21 02:30,21,45.8,45.85,45.67,45.67,65
20151101|2015-09-21 03:00,21,45.63,45.73,45.39,45.5,234
20151101|2015-09-21 03:30,21,45.51,45.71,45.43,45.66,60
20151101|2015-09-21 04:00,21,45.63,45.87,45.56,45.76,42
20151101|2015-09-21 04:30,21,45.77,45.79,45.6,45.67,66
20151101|2015-09-21 05:00,21,45.69,45.75,45.62,45.65,51
20151101|2015-09-21 05:30,21,45.59,45.83,45.59,45.83,28
20151101|2015-09-21 06:00,21,45.84,45.88,45.65,45.87,94
20151101|2015-09-21 06:30,21,45.89,46.22,45.79,46.18,475
20151101|2015-09-21 07:00,21,46.17,46.31,46.04,46.18,225
20151101|2015-09-21 07:30,21,46.27,46.36,46.02,46.21,245
20151101|2015-09-21 08:00,21,46.19,46.4,46.03,46.17,540
20151101|2015-09-21 08:30,21,46.15,46.33,45.93,45.99,566
20151101|2015-09-21 09:00,21,46.03,46.24,45.84,46.11,771
20151101|2015-09-21 09:30,21,46.09,46.4,46.09,46.26,549
20151101|2015-09-21 10:00,21,46.29,46.51,46.14,46.44,669
20151101|2015-09-21 10:30,21,46.44,46.53,46.26,46.45,791
20151101|2015-09-21 11:00,21,46.49,46.54,46.27,46.35,367
20151101|2015-09-21 11:30,21,46.35,46.5,46.27,46.39,627
20151101|2015-09-21 12:00,21,46.39,46.73,46.36,46.61,642
20151101|2015-09-21 12:30,21,46.61,46.62,46.46,46.51,260
20151101|2015-09-21 13:00,21,46.5,47.01,46.48,46.93,1709
20151101|2015-09-21 13:30,21,46.94,46.94,46.69,46.81,599
20151101|2015-09-21 14:00,21,46.8,46.81,46.59,46.63,253
20151101|2015-09-21 14:30,21,46.64,46.68,46.57,46.57,78
20151101|2015-09-21 15:00,21,46.58,46.6,46.46,46.46,57
20151101|2015-09-21 15:30,21,46.47,46.66,46.47,46.65,25
20151101|2015-09-21 16:00,21,46.69,46.77,46.69,46.76,23
20151101|2015-09-21 16:30,21,46.68,46.68,46.66,46.66,2
20151101|2015-09-21 19:00,22,46.53,46.53,46.51,46.51,2
20151101|2015-09-21 19:30,22,46.51,46.58,46.51,46.58,3
20151101|2015-09-21 20:00,22,46.54,46.54,46.54,46.54,1
20151101|2015-09-21 20:30,22,46.53,46.54,46.53,46.54,6
20151101|2015-09-21 21:00,22,46.49,46.56,46.49,46.56,2
20151101|2015-09-21 22:30,22,46.45,46.45,46.34,46.34,14
20151101|2015-09-21 23:00,22,46.36,46.38,46.36,46.38,3
20151101|2015-09-21 23:30,22,46.37,46.37,46.24,46.26,9
20151101|2015-09-22 00:00,22,46.31,46.35,46.31,46.35,11
20151101|2015-09-22 00:30,22,46.37,46.37,46.3,46.3,6
20151101|2015-09-22 01:00,22,46.3,46.34,46.29,46.31,17
20151101|2015-09-22 01:30,22,46.29,46.35,46.29,46.31,28
20151101|2015-09-22 02:00,22,46.28,46.29,46.03,46.05,129
20151101|2015-09-22 02:30,22,46.05,46.05,45.87,45.92,244
20151101|2015-09-22 03:00,22,45.88,46.01,45.87,45.9,162
20151101|2015-09-22 03:30,22,45.89,45.98,45.86,45.93,54
20151101|2015-09-22 04:00,22,45.92,45.93,45.59,45.74,478
20151101|2015-09-22 04:30,22,45.74,46.13,45.74,45.99,213
20151101|2015-09-22 05:00,22,45.98,45.99,45.7,45.76,114
20151101|2015-09-22 05:30,22,45.72,45.81,45.68,45.78,148
20151101|2015-09-22 06:00,22,45.79,45.82,45.72,45.72,55
20151101|2015-09-22 06:30,22,45.77,45.82,45.67,45.73,95
20151101|2015-09-22 07:00,22,45.72,45.81,45.62,45.66,157
20151101|2015-09-22 07:30,22,45.67,45.71,45.37,45.57,455
20151101|2015-09-22 08:00,22,45.58,45.76,45.4,45.72,407
20151101|2015-09-22 08:30,22,45.65,45.94,45.6,45.94,376
20151101|2015-09-22 09:00,22,45.95,46.32,45.76,45.76,1206
20151101|2015-09-22 09:30,22,45.8,45.8,45.47,45.73,850
20151101|2015-09-22 10:00,22,45.74,45.84,45.58,45.63,704
20151101|2015-09-22 10:30,22,45.66,45.96,45.65,45.87,816
20151101|2015-09-22 11:00,22,45.86,45.91,45.6,45.76,458
20151101|2015-09-22 11:30,22,45.8,45.83,45.57,45.58,263
20151101|2015-09-22 12:00,22,45.58,45.7,45.4,45.4,428
20151101|2015-09-22 12:30,22,45.42,45.93,45.41,45.83,1038
20151101|2015-09-22 13:00,22,45.81,46.5,45.72,46.31,3478
20151101|2015-09-22 13:30,22,46.3,46.37,46.26,46.28,191
20151101|2015-09-22 14:00,22,46.27,46.38,46.27,46.32,112
20151101|2015-09-22 14:30,22,46.31,46.32,46.21,46.21,54
20151101|2015-09-22 15:00,22,46.24,46.27,46.18,46.27,50
20151101|2015-09-22 15:30,22,46.16,46.68,46.1,46.55,302
20151101|2015-09-22 19:30,23,46.5,46.6,46.5,46.6,6
20151101|2015-09-22 20:00,23,46.56,46.56,46.53,46.53,3
20151101|2015-09-22 20:30,23,46.54,46.54,46.23,46.27,11
20151101|2015-09-22 21:00,23,46.28,46.28,46.18,46.19,10
20151101|2015-09-22 21:30,23,46.24,46.29,46.24,46.29,9
20151101|2015-09-22 22:00,23,46.17,46.17,46.17,46.17,2
20151101|2015-09-22 22:30,23,46.16,46.17,46.16,46.17,2
20151101|2015-09-22 23:00,23,46.25,46.25,46.22,46.22,2
20151101|2015-09-22 23:30,23,46.14,46.17,46.12,46.12,7
20151101|2015-09-23 00:30,23,46.26,46.26,46.17,46.2,15
20151101|2015-09-23 01:00,23,46.19,46.42,46.16,46.42,28
20151101|2015-09-23 01:30,23,46.4,46.5,46.36,46.5,25
20151101|2015-09-23 02:00,23,46.52,46.84,46.52,46.79,306
20151101|2015-09-23 02:30,23,46.77,46.85,46.64,46.74,160
20151101|2015-09-23 03:00,23,46.76,46.92,46.72,46.76,153
20151101|2015-09-23 03:30,23,46.78,46.88,46.7,46.83,114
20151101|2015-09-23 04:00,23,46.84,46.9,46.78,46.79,20
20151101|2015-09-23 04:30,23,46.79,46.79,46.63,46.63,46
20151101|2015-09-23 05:00,23,46.68,46.72,46.65,46.71,33
20151101|2015-09-23 05:30,23,46.68,46.68,46.48,46.59,93
20151101|2015-09-23 06:00,23,46.59,46.85,46.59,46.85,64
20151101|2015-09-23 06:30,23,46.83,46.85,46.64,46.72,51
20151101|2015-09-23 07:00,23,46.75,46.78,46.65,46.68,124
20151101|2015-09-23 07:30,23,46.64,46.69,46.28,46.32,194
20151101|2015-09-23 08:00,23,46.31,46.75,46.26,46.68,263
20151101|2015-09-23 08:30,23,46.65,46.75,46.41,46.49,695
20151101|2015-09-23 09:00,23,46.51,46.67,46.43,46.48,207
20151101|2015-09-23 09:30,23,46.48,47.15,46.32,46.83,1680
20151101|2015-09-23 10:00,23,46.87,47,46.1,46.24,903
20151101|2015-09-23 10:30,23,46.26,46.28,45.52,45.65,1344
20151101|2015-09-23 11:00,23,45.64,45.64,44.84,45.08,1764
20151101|2015-09-23 11:30,23,45.06,45.14,44.91,44.93,562
20151101|2015-09-23 12:00,23,44.94,45.17,44.77,44.78,497
20151101|2015-09-23 12:30,23,44.8,44.96,44.53,44.81,1310
20151101|2015-09-23 13:00,23,44.83,45.17,44.41,44.53,2128
20151101|2015-09-23 13:30,23,44.52,44.66,44.5,44.62,286
20151101|2015-09-23 14:00,23,44.58,44.75,44.57,44.73,76
20151101|2015-09-23 14:30,23,44.75,44.75,44.68,44.7,68
20151101|2015-09-23 15:00,23,44.7,44.72,44.65,44.7,46
20151101|2015-09-23 15:30,23,44.69,44.73,44.57,44.57,37
20151101|2015-09-23 16:00,23,44.58,44.58,44.56,44.57,6
20151101|2015-09-23 16:30,23,44.64,44.64,44.64,44.64,1
20151101|2015-09-23 19:00,24,44.8,44.8,44.8,44.8,1
20151101|2015-09-23 19:30,24,44.78,44.84,44.77,44.8,36
20151101|2015-09-23 20:00,24,44.85,44.94,44.85,44.9,27
20151101|2015-09-23 20:30,24,44.9,44.95,44.9,44.94,15
20151101|2015-09-23 21:00,24,44.94,44.95,44.84,44.84,11
20151101|2015-09-23 21:30,24,44.87,44.89,44.87,44.89,20
20151101|2015-09-23 22:00,24,44.89,44.89,44.8,44.8,9
20151101|2015-09-23 23:00,24,44.79,44.85,44.79,44.85,3
20151101|2015-09-23 23:30,24,44.9,44.9,44.84,44.84,2
20151101|2015-09-24 00:00,24,44.77,44.8,44.77,44.8,2
20151101|2015-09-24 00:30,24,44.8,44.8,44.8,44.8,15
20151101|2015-09-24 01:00,24,44.81,44.83,44.75,44.78,24
20151101|2015-09-24 01:30,24,44.76,44.8,44.72,44.77,11
20151101|2015-09-24 02:00,24,44.83,45.13,44.79,44.92,183
20151101|2015-09-24 02:30,24,44.9,44.99,44.82,44.99,35
20151101|2015-09-24 03:00,24,44.95,45,44.77,44.87,55
20151101|2015-09-24 03:30,24,44.96,45.09,44.87,45.09,231
20151101|2015-09-24 04:00,24,45.09,45.09,44.93,45,24
20151101|2015-09-24 04:30,24,45.05,45.05,44.91,44.91,16
20151101|2015-09-24 05:00,24,44.96,44.97,44.87,44.87,79
20151101|2015-09-24 05:30,24,44.88,44.88,44.48,44.63,278
20151101|2015-09-24 06:00,24,44.62,44.7,44.57,44.57,72
20151101|2015-09-24 06:30,24,44.58,44.68,44.38,44.4,324
20151101|2015-09-24 07:00,24,44.39,44.42,44.16,44.27,237
20151101|2015-09-24 07:30,24,44.33,44.33,43.7,44.06,1057
20151101|2015-09-24 08:00,24,44.07,44.46,43.94,44.18,743
20151101|2015-09-24 08:30,24,44.25,44.38,44.04,44.33,566
20151101|2015-09-24 09:00,24,44.43,44.92,44.39,44.8,1045
20151101|2015-09-24 09:30,24,44.8,45.16,44.63,44.76,858
20151101|2015-09-24 10:00,24,44.76,44.76,44.25,44.69,1160
20151101|2015-09-24 10:30,24,44.71,44.9,44.59,44.9,556
20151101|2015-09-24 11:00,24,44.83,44.96,44.69,44.75,228
20151101|2015-09-24 11:30,24,44.78,44.85,44.53,44.57,366
20151101|2015-09-24 12:00,24,44.58,44.73,44.43,44.67,373
20151101|2015-09-24 12:30,24,44.63,44.87,44.61,44.66,307
20151101|2015-09-24 13:00,24,44.7,45.04,44.57,44.96,1549
20151101|2015-09-24 13:30,24,44.92,45.09,44.92,45.05,247
20151101|2015-09-24 14:00,24,45.03,45.13,44.92,45.09,152
20151101|2015-09-24 14:30,24,45.12,45.17,45.03,45.15,166
20151101|2015-09-24 15:00,24,45.1,45.1,45.05,45.1,73
20151101|2015-09-24 15:30,24,45.13,45.13,45.01,45.01,4
20151101|2015-09-24 16:00,24,45.1,45.1,45.1,45.1,1
20151101|2015-09-24 19:00,25,44.93,44.95,44.91,44.91,9
20151101|2015-09-24 19:30,25,44.93,44.97,44.93,44.97,5
20151101|2015-09-24 20:00,25,44.98,44.99,44.95,44.95,14
20151101|2015-09-24 20:30,25,44.94,44.94,44.92,44.92,2
20151101|2015-09-24 21:00,25,44.88,44.91,44.88,44.91,26
20151101|2015-09-24 22:00,25,44.98,45.03,44.98,45.03,2
20151101|2015-09-24 22:30,25,44.98,45.02,44.98,45.02,10
20151101|2015-09-24 23:00,25,45.04,45.04,45.04,45.04,1
20151101|2015-09-24 23:30,25,45.13,45.37,45.13,45.28,82
20151101|2015-09-25 00:00,25,45.31,45.35,45.26,45.3,14
20151101|2015-09-25 00:30,25,45.35,45.4,45.35,45.35,16
20151101|2015-09-25 01:00,25,45.34,45.36,45.31,45.33,18
20151101|2015-09-25 01:30,25,45.33,45.35,45.27,45.27,31
20151101|2015-09-25 02:00,25,45.23,45.32,45.18,45.31,22
20151101|2015-09-25 02:30,25,45.31,45.43,45.24,45.25,80
20151101|2015-09-25 03:00,25,45.23,45.38,45.15,45.16,156
20151101|2015-09-25 03:30,25,45.14,45.24,45.04,45.2,114
20151101|2015-09-25 04:00,25,45.21,45.21,45.06,45.15,98
20151101|2015-09-25 04:30,25,45.24,45.5,45.21,45.38,61
20151101|2015-09-25 05:00,25,45.41,45.43,45.24,45.33,59
20151101|2015-09-25 05:30,25,45.28,45.28,45.18,45.18,25
20151101|2015-09-25 06:00,25,45.22,45.27,45.12,45.15,13
20151101|2015-09-25 06:30,25,45.19,45.39,45.19,45.31,50
20151101|2015-09-25 07:00,25,45.35,45.36,45.25,45.27,159
20151101|2015-09-25 07:30,25,45.28,45.51,45.14,45.36,285
20151101|2015-09-25 08:00,25,45.33,45.97,45.24,45.85,928
20151101|2015-09-25 08:30,25,45.85,46.35,45.71,46.28,1168
20151101|2015-09-25 09:00,25,46.25,46.3,45.78,45.78,969
20151101|2015-09-25 09:30,25,45.76,45.92,45.43,45.63,761
20151101|2015-09-25 10:00,25,45.64,45.7,45.19,45.66,809
20151101|2015-09-25 10:30,25,45.66,45.66,45.16,45.38,651
20151101|2015-09-25 11:00,25,45.37,45.51,45.22,45.33,224
20151101|2015-09-25 11:30,25,45.28,45.47,45.25,45.37,219
20151101|2015-09-25 12:00,25,45.35,45.54,45.28,45.45,251
20151101|2015-09-25 12:30,25,45.41,45.74,45.35,45.67,399
20151101|2015-09-25 13:00,25,45.68,45.74,45.38,45.72,1811
20151101|2015-09-25 13:30,25,45.71,45.71,45.52,45.6,291
20151101|2015-09-25 14:00,25,45.59,45.64,45.53,45.61,27
20151101|2015-09-25 14:30,25,45.58,45.61,45.53,45.56,72
20151101|2015-09-25 15:00,25,45.56,45.6,45.52,45.52,18
20151101|2015-09-25 15:30,25,45.43,45.43,45.32,45.32,46
20151101|2015-09-25 16:00,25,45.37,45.4,45.37,45.4,2
20151101|2015-09-27 20:00,28,45.25,45.25,45.21,45.21,31
20151101|2015-09-27 20:30,28,45.24,45.24,45.15,45.23,7
20151101|2015-09-27 21:00,28,45.23,45.27,45.18,45.27,13
20151101|2015-09-27 21:30,28,45.25,45.25,45.25,45.25,1
20151101|2015-09-27 22:00,28,45.25,45.25,45.25,45.25,1
20151101|2015-09-27 22:30,28,45.26,45.26,45.26,45.26,8
20151101|2015-09-27 23:00,28,45.32,45.34,45.32,45.34,2
20151101|2015-09-27 23:30,28,45.31,45.31,45.24,45.24,10
20151101|2015-09-28 00:00,28,45.28,45.28,45.28,45.28,1
20151101|2015-09-28 00:30,28,45.24,45.24,45.2,45.21,4
20151101|2015-09-28 01:00,28,45.18,45.28,45.15,45.28,20
20151101|2015-09-28 01:30,28,45.28,45.28,45.16,45.17,10
20151101|2015-09-28 02:00,28,45.16,45.3,45.13,45.28,70
20151101|2015-09-28 02:30,28,45.28,45.45,45.28,45.32,75
20151101|2015-09-28 03:00,28,45.3,45.47,45.23,45.39,71
20151101|2015-09-28 03:30,28,45.42,45.42,45.3,45.3,27
20151101|2015-09-28 04:00,28,45.32,45.35,45.2,45.21,37
20151101|2015-09-28 04:30,28,45.23,45.24,45.05,45.19,33
20151101|2015-09-28 05:00,28,45.11,45.12,44.96,44.97,69
20151101|2015-09-28 05:30,28,44.96,44.99,44.75,44.91,264
20151101|2015-09-28 06:00,28,44.85,44.94,44.85,44.89,45
20151101|2015-09-28 06:30,28,44.84,44.84,44.59,44.73,261
20151101|2015-09-28 07:00,28,44.72,44.92,44.65,44.86,71
20151101|2015-09-28 07:30,28,44.76,44.88,44.7,44.82,144
20151101|2015-09-28 08:00,28,44.85,44.85,44.55,44.68,205
20151101|2015-09-28 08:30,28,44.67,45.03,44.61,44.86,418
20151101|2015-09-28 09:00,28,44.87,45.34,44.85,45.3,967
20151101|2015-09-28 09:30,28,45.28,45.3,44.8,44.81,878
20151101|2015-09-28 10:00,28,44.83,44.86,44.46,44.51,608
20151101|2015-09-28 10:30,28,44.49,44.75,44.45,44.63,766
20151101|2015-09-28 11:00,28,44.6,44.7,44.53,44.65,151
20151101|2015-09-28 11:30,28,44.6,44.72,44.33,44.68,760
20151101|2015-09-28 12:00,28,44.63,44.66,44.41,44.57,456
20151101|2015-09-28 12:30,28,44.57,44.63,44.36,44.5,481
20151101|2015-09-28 13:00,28,44.5,44.57,44.3,44.47,1333
20151101|2015-09-28 13:30,28,44.47,44.62,44.43,44.58,241
20151101|2015-09-28 14:00,28,44.56,44.6,44.51,44.51,146
20151101|2015-09-28 14:30,28,44.53,44.57,44.45,44.48,43
20151101|2015-09-28 15:00,28,44.45,44.48,44.4,44.44,21
20151101|2015-09-28 15:30,28,44.45,44.49,44.4,44.4,14
20151101|2015-09-28 16:00,28,44.49,44.56,44.49,44.56,15
20151101|2015-09-28 16:30,28,44.54,44.55,44.54,44.55,9
20151101|2015-09-28 19:00,29,44.5,44.54,44.5,44.54,2
20151101|2015-09-28 20:00,29,44.41,44.41,44.4,44.4,2
20151101|2015-09-28 20:30,29,44.47,44.47,44.47,44.47,11
20151101|2015-09-28 21:00,29,44.53,44.56,44.53,44.54,15
20151101|2015-09-28 21:30,29,44.51,44.51,44.44,44.44,44
20151101|2015-09-28 22:00,29,44.42,44.47,44.42,44.47,3
20151101|2015-09-28 22:30,29,44.44,44.44,44.44,44.44,1
20151101|2015-09-28 23:30,29,44.39,44.42,44.39,44.4,4
20151101|2015-09-29 00:00,29,44.46,44.47,44.46,44.47,3
20151101|2015-09-29 00:30,29,44.43,44.46,44.43,44.46,2
20151101|2015-09-29 01:00,29,44.43,44.43,44.38,44.4,10
20151101|2015-09-29 01:30,29,44.44,44.47,44.44,44.44,12
20151101|2015-09-29 02:00,29,44.52,44.72,44.45,44.64,78
20151101|2015-09-29 02:30,29,44.72,44.73,44.56,44.64,37
20151101|2015-09-29 03:00,29,44.6,44.83,44.57,44.76,77
20151101|2015-09-29 03:30,29,44.77,44.88,44.77,44.8,39
20151101|2015-09-29 04:00,29,44.78,44.83,44.76,44.78,36
20151101|2015-09-29 04:30,29,44.78,44.91,44.78,44.87,34
20151101|2015-09-29 05:00,29,44.92,44.93,44.75,44.79,50
20151101|2015-09-29 05:30,29,44.78,44.88,44.78,44.88,41
20151101|2015-09-29 06:00,29,44.86,44.98,44.86,44.91,38
20151101|2015-09-29 06:30,29,44.9,45.14,44.88,45.12,184
20151101|2015-09-29 07:00,29,45.1,45.24,45.1,45.1,151
20151101|2015-09-29 07:30,29,45.16,45.31,45.09,45.29,263
20151101|2015-09-29 08:00,29,45.27,45.28,44.79,44.92,292
20151101|2015-09-29 08:30,29,44.91,45.11,44.72,45.07,516
20151101|2015-09-29 09:00,29,45.12,45.24,44.96,45.18,729
20151101|2015-09-29 09:30,29,45.21,45.57,45.21,45.35,772
20151101|2015-09-29 10:00,29,45.39,45.46,45.18,45.34,347
20151101|2015-09-29 10:30,29,45.38,45.47,45.27,45.3,159
20151101|2015-09-29 11:00,29,45.28,45.44,45.2,45.36,244
20151101|2015-09-29 11:30,29,45.42,45.47,45.23,45.36,170
20151101|2015-09-29 12:00,29,45.39,45.52,45.29,45.52,269
20151101|2015-09-29 12:30,29,45.51,45.7,45.5,45.63,921
20151101|2015-09-29 13:00,29,45.62,45.62,45.17,45.25,1958
20151101|2015-09-29 13:30,29,45.24,45.29,45.21,45.21,109
20151101|2015-09-29 14:00,29,45.2,45.27,45.11,45.14,35
20151101|2015-09-29 14:30,29,45.15,45.22,45.13,45.19,41
20151101|2015-09-29 15:00,29,45.23,45.25,45.18,45.18,48
20151101|2015-09-29 15:30,29,45.17,45.17,44.81,44.85,307
20151101|2015-09-29 16:00,29,44.81,44.81,44.81,44.81,1
20151101|2015-09-29 16:30,29,44.88,44.88,44.88,44.88,3
20151101|2015-09-29 19:00,30,44.73,44.76,44.7,44.72,7
20151101|2015-09-29 19:30,30,44.74,44.74,44.74,44.74,2
20151101|2015-09-29 20:00,30,44.76,44.76,44.74,44.74,9
20151101|2015-09-29 20:30,30,44.77,44.77,44.74,44.76,22
20151101|2015-09-29 21:00,30,44.75,44.79,44.74,44.79,47
20151101|2015-09-29 21:30,30,44.78,44.8,44.75,44.8,31
20151101|2015-09-29 22:00,30,44.74,44.74,44.71,44.71,51
20151101|2015-09-29 23:30,30,44.81,44.81,44.81,44.81,2
20151101|2015-09-30 00:00,30,44.87,44.9,44.86,44.9,5
20151101|2015-09-30 00:30,30,44.85,44.85,44.85,44.85,1
20151101|2015-09-30 01:00,30,44.98,45,44.97,44.98,9
20151101|2015-09-30 01:30,30,44.93,44.97,44.93,44.95,10
20151101|2015-09-30 02:00,30,44.94,44.94,44.78,44.83,92
20151101|2015-09-30 02:30,30,44.86,44.92,44.84,44.89,105
20151101|2015-09-30 03:00,30,44.9,45.18,44.9,45.03,137
20151101|2015-09-30 03:30,30,45.05,45.15,45,45.14,284
20151101|2015-09-30 04:00,30,45.16,45.17,45.07,45.14,31
20151101|2015-09-30 04:30,30,45.14,45.14,45,45.03,6
20151101|2015-09-30 05:00,30,45.04,45.06,44.98,45.01,42
20151101|2015-09-30 05:30,30,44.99,45.13,44.99,45.07,26
20151101|2015-09-30 06:00,30,45.1,45.12,45.09,45.1,16
20151101|2015-09-30 06:30,30,45.07,45.16,45.07,45.1,55
20151101|2015-09-30 07:00,30,45.07,45.07,44.88,44.99,162
20151101|2015-09-30 07:30,30,45.01,45.08,44.93,44.99,110
20151101|2015-09-30 08:00,30,44.93,45.15,44.91,45.01,396
20151101|2015-09-30 08:30,30,45,45.45,45,45.36,683
20151101|2015-09-30 09:00,30,45.38,45.82,45.38,45.39,1053
20151101|2015-09-30 09:30,30,45.38,45.85,44.74,45.46,2404
20151101|2015-09-30 10:00,30,45.47,45.49,45.02,45.2,842
20151101|2015-09-30 10:30,30,45.2,45.51,45.16,45.43,563
20151101|2015-09-30 11:00,30,45.45,45.45,45.27,45.31,169
20151101|2015-09-30 11:30,30,45.34,45.37,44.96,45.08,348
20151101|2015-09-30 12:00,30,45.04,45.16,45,45.08,475
20151101|2015-09-30 12:30,30,45.12,45.36,45.03,45.11,572
20151101|2015-09-30 13:00,30,45.07,45.32,44.77,45.14,2000
20151101|2015-09-30 13:30,30,45.14,45.17,45.02,45.16,242
20151101|2015-09-30 14:00,30,45.17,45.27,45.1,45.27,26
20151101|2015-09-30 14:30,30,45.25,45.46,45.2,45.46,341
20151101|2015-09-30 15:00,30,45.48,45.48,45.36,45.36,75
20151101|2015-09-30 15:30,30,45.39,45.42,45.36,45.37,55
20151101|2015-09-30 16:30,30,45.41,45.54,45.41,45.44,23
20151101|2015-09-30 19:00,1,45.34,45.34,45.31,45.32,4
20151101|2015-09-30 19:30,1,45.31,45.31,45.31,45.31,5
20151101|2015-09-30 20:00,1,45.35,45.43,45.35,45.4,25
20151101|2015-09-30 20:30,1,45.46,45.75,45.45,45.69,40
20151101|2015-09-30 21:00,1,45.72,45.75,45.71,45.74,15
20151101|2015-09-30 21:30,1,45.7,45.7,45.7,45.7,5
20151101|2015-09-30 22:00,1,45.67,45.7,45.67,45.69,22
20151101|2015-09-30 22:30,1,45.69,45.72,45.69,45.72,22
20151101|2015-09-30 23:00,1,45.66,45.7,45.66,45.7,11
20151101|2015-09-30 23:30,1,45.73,45.74,45.68,45.68,8
20151101|2015-10-01 00:00,1,45.73,45.73,45.71,45.73,9
20151101|2015-10-01 00:30,1,45.75,45.78,45.74,45.75,14
20151101|2015-10-01 01:00,1,45.72,45.72,45.63,45.65,19
20151101|2015-10-01 01:30,1,45.68,45.7,45.68,45.69,6
20151101|2015-10-01 02:00,1,45.75,45.88,45.75,45.81,79
20151101|2015-10-01 02:30,1,45.81,45.87,45.79,45.83,82
20151101|2015-10-01 03:00,1,45.82,45.85,45.68,45.8,234
20151101|2015-10-01 03:30,1,45.73,45.97,45.73,45.92,244
20151101|2015-10-01 04:00,1,45.94,46,45.86,45.97,159
20151101|2015-10-01 04:30,1,45.99,46.32,45.99,46.26,340
20151101|2015-10-01 05:00,1,46.26,46.28,46.12,46.13,87
20151101|2015-10-01 05:30,1,46.13,46.19,46.1,46.17,53
20151101|2015-10-01 06:00,1,46.15,46.21,46.06,46.14,40
20151101|2015-10-01 06:30,1,46.11,46.17,46.05,46.05,301
20151101|2015-10-01 07:00,1,46.06,46.06,45.71,45.76,239
20151101|2015-10-01 07:30,1,45.81,46.1,45.81,46.09,231
20151101|2015-10-01 08:00,1,46.08,47.09,45.98,46.89,2435
20151101|2015-10-01 08:30,1,46.88,47.02,46.63,46.69,1257
20151101|2015-10-01 09:00,1,46.76,46.8,46.34,46.74,1299
20151101|2015-10-01 09:30,1,46.75,46.75,45.43,45.56,3161
20151101|2015-10-01 10:00,1,45.53,45.74,45.18,45.69,2177
20151101|2015-10-01 10:30,1,45.69,45.79,45.18,45.22,1186
20151101|2015-10-01 11:00,1,45.17,45.32,44.81,45.17,1640
20151101|2015-10-01 11:30,1,45.19,45.26,44.97,45.11,484
20151101|2015-10-01 12:00,1,45.08,45.1,44.87,44.88,470
20151101|2015-10-01 12:30,1,44.94,45.22,44.89,45.2,434
20151101|2015-10-01 13:00,1,45.2,45.27,44.65,44.76,1673
20151101|2015-10-01 13:30,1,44.74,44.98,44.71,44.98,286
20151101|2015-10-01 14:00,1,44.97,45.01,44.91,44.94,68
20151101|2015-10-01 14:30,1,44.98,45.09,44.96,45.07,69
20151101|2015-10-01 15:00,1,45.09,45.09,45,45.03,23
20151101|2015-10-01 15:30,1,45.04,45.06,45.04,45.05,3
20151101|2015-10-01 16:00,1,45.07,45.12,45.07,45.12,13
20151101|2015-10-01 16:30,1,45.13,45.13,45.13,45.13,11
20151101|2015-10-01 19:00,2,45.16,45.27,45.12,45.24,13
20151101|2015-10-01 19:30,2,45.2,45.2,45.2,45.2,10
20151101|2015-10-01 20:00,2,45.24,45.24,45.24,45.24,1
20151101|2015-10-01 20:30,2,45.21,45.32,45.21,45.32,5
20151101|2015-10-01 21:00,2,45.29,45.31,45.26,45.31,3
20151101|2015-10-01 21:30,2,45.35,45.35,45.35,45.35,1
20151101|2015-10-01 22:00,2,45.28,45.3,45.28,45.3,2
20151101|2015-10-01 23:00,2,45.22,45.22,45.22,45.22,2
20151101|2015-10-02 00:30,2,45.31,45.31,45.31,45.31,22
20151101|2015-10-02 01:00,2,45.33,45.44,45.33,45.41,8
20151101|2015-10-02 01:30,2,45.45,45.59,45.45,45.58,58
20151101|2015-10-02 02:00,2,45.64,45.71,45.56,45.64,140
20151101|2015-10-02 02:30,2,45.65,45.66,45.37,45.47,86
20151101|2015-10-02 03:00,2,45.47,45.49,45.22,45.37,102
20151101|2015-10-02 03:30,2,45.48,45.48,45.33,45.39,105
20151101|2015-10-02 04:00,2,45.33,45.43,45.3,45.39,47
20151101|2015-10-02 04:30,2,45.38,45.38,45.25,45.3,81
20151101|2015-10-02 05:00,2,45.35,45.35,45.15,45.22,53
20151101|2015-10-02 05:30,2,45.2,45.24,45.09,45.11,37
20151101|2015-10-02 06:00,2,45.12,45.15,45.04,45.12,79
20151101|2015-10-02 06:30,2,45.11,45.27,45.1,45.27,63
20151101|2015-10-02 07:00,2,45.2,45.29,45.14,45.18,142
20151101|2015-10-02 07:30,2,45.2,45.28,44.68,44.95,1017
20151101|2015-10-02 08:00,2,44.91,45.04,44.1,44.22,1724
20151101|2015-10-02 08:30,2,44.22,44.5,44.17,44.45,915
20151101|2015-10-02 09:00,2,44.37,44.49,43.99,44.21,870
20151101|2015-10-02 09:30,2,44.18,44.38,44.05,44.21,323
20151101|2015-10-02 10:00,2,44.23,44.36,44.01,44.18,591
20151101|2015-10-02 10:30,2,44.14,44.36,44.09,44.16,381
20151101|2015-10-02 11:00,2,44.19,44.63,44.1,44.41,687
20151101|2015-10-02 11:30,2,44.4,44.66,44.39,44.56,474
20151101|2015-10-02 12:00,2,44.58,45.52,44.58,45.39,2290
20151101|2015-10-02 12:30,2,45.39,45.67,45.25,45.37,1345
20151101|2015-10-02 13:00,2,45.4,45.8,45.3,45.55,1788
20151101|2015-10-02 13:30,2,45.53,45.6,45.47,45.56,429
20151101|2015-10-02 14:00,2,45.54,45.66,45.52,45.58,66
20151101|2015-10-02 14:30,2,45.63,45.76,45.62,45.69,165
20151101|2015-10-02 15:00,2,45.64,45.66,45.59,45.63,45
20151101|2015-10-02 15:30,2,45.64,45.66,45.6,45.6,56
20151101|2015-10-04 17:00,5,45.57,45.59,45.21,45.27,12
20151101|2015-10-04 17:30,5,45.25,45.25,45.25,45.25,31
20151101|2015-10-04 18:00,5,45.25,45.25,45.25,45.25,4
20151101|2015-10-04 18:30,5,45.34,45.45,45.34,45.45,4
20151101|2015-10-04 19:00,5,45.64,45.71,45.64,45.66,18
20151101|2015-10-04 19:30,5,45.64,45.64,45.58,45.6,16
20151101|2015-10-04 20:00,5,45.63,45.69,45.6,45.66,19
20151101|2015-10-04 20:30,5,45.65,45.68,45.61,45.62,8
20151101|2015-10-04 21:00,5,45.59,45.68,45.59,45.64,17
20151101|2015-10-04 21:30,5,45.66,45.66,45.66,45.66,4
20151101|2015-10-04 22:00,5,45.68,45.71,45.68,45.71,10
20151101|2015-10-04 22:30,5,45.77,45.94,45.77,45.86,63
20151101|2015-10-04 23:00,5,45.84,45.91,45.79,45.87,38
20151101|2015-10-04 23:30,5,45.88,45.9,45.78,45.81,33
20151101|2015-10-05 00:00,5,45.83,45.84,45.72,45.81,43
20151101|2015-10-05 00:30,5,45.81,45.82,45.75,45.76,33
20151101|2015-10-05 01:00,5,45.82,45.98,45.79,45.98,47
20151101|2015-10-05 01:30,5,45.87,45.93,45.86,45.87,44
20151101|2015-10-05 02:00,5,45.9,46.01,45.71,45.73,99
20151101|2015-10-05 02:30,5,45.76,45.9,45.65,45.87,76
20151101|2015-10-05 03:00,5,45.87,46.2,45.87,45.98,379
20151101|2015-10-05 03:30,5,45.98,46.08,45.98,46.02,249
20151101|2015-10-05 04:00,5,46.03,46.17,46,46.04,91
20151101|2015-10-05 04:30,5,46.06,46.2,46.06,46.17,88
20151101|2015-10-05 05:00,5,46.16,46.25,46.13,46.13,51
20151101|2015-10-05 05:30,5,46.09,46.15,45.94,45.95,22
20151101|2015-10-05 06:00,5,45.99,46.13,45.97,45.99,63
20151101|2015-10-05 06:30,5,46,46.04,45.81,45.91,121
20151101|2015-10-05 07:00,5,45.92,46.12,45.85,46.12,118
20151101|2015-10-05 07:30,5,46.06,46.17,45.83,45.87,161
20151101|2015-10-05 08:00,5,45.93,46.74,45.92,46.5,1208
20151101|2015-10-05 08:30,5,46.5,46.72,46.35,46.42,862
20151101|2015-10-05 09:00,5,46.41,46.6,46.15,46.56,895
20151101|2015-10-05 09:30,5,46.53,46.59,46.21,46.42,319
20151101|2015-10-05 10:00,5,46.44,46.9,46.32,46.88,1129
20151101|2015-10-05 10:30,5,46.9,46.91,46.64,46.73,547
20151101|2015-10-05 11:00,5,46.71,46.75,46.54,46.61,209
20151101|2015-10-05 11:30,5,46.63,46.71,46.59,46.61,167
20151101|2015-10-05 12:00,5,46.59,46.64,46.35,46.42,378
20151101|2015-10-05 12:30,5,46.41,46.47,46.18,46.24,352
20151101|2015-10-05 13:00,5,46.28,46.39,46.05,46.28,598
20151101|2015-10-05 13:30,5,46.28,46.43,46.28,46.36,200
20151101|2015-10-05 14:00,5,46.34,46.38,46.34,46.38,10
20151101|2015-10-05 14:30,5,46.39,46.42,46.39,46.4,24
20151101|2015-10-05 15:00,5,46.39,46.39,46.26,46.31,37
20151101|2015-10-05 15:30,5,46.29,46.33,46.25,46.25,29
20151101|2015-10-05 16:00,5,46.16,46.16,46.16,46.16,1
20151101|2015-10-05 19:00,6,46.35,46.35,46.35,46.35,5
20151101|2015-10-05 20:00,6,46.29,46.29,46.29,46.29,1
20151101|2015-10-05 23:00,6,46.3,46.33,46.3,46.33,2
20151101|2015-10-05 23:30,6,46.31,46.38,46.31,46.38,8
20151101|2015-10-06 00:00,6,46.34,46.37,46.34,46.36,13
20151101|2015-10-06 00:30,6,46.36,46.4,46.36,46.4,13
20151101|2015-10-06 01:00,6,46.31,46.31,46.31,46.31,1
20151101|2015-10-06 01:30,6,46.28,46.28,46.15,46.22,45
20151101|2015-10-06 02:00,6,46.14,46.15,45.98,45.99,74
20151101|2015-10-06 02:30,6,45.95,45.96,45.73,45.82,78
20151101|2015-10-06 03:00,6,45.78,46.05,45.78,46.01,138
20151101|2015-10-06 03:30,6,45.97,46.22,45.97,46.11,109
20151101|2015-10-06 04:00,6,46.12,46.18,46.05,46.18,48
20151101|2015-10-06 04:30,6,46.14,46.18,46.12,46.12,30
20151101|2015-10-06 05:00,6,46.09,46.13,46.07,46.08,15
20151101|2015-10-06 05:30,6,46.11,46.2,46.08,46.1,68
20151101|2015-10-06 06:00,6,46.1,46.1,45.89,45.95,137
20151101|2015-10-06 06:30,6,45.97,46.23,45.96,46.17,114
20151101|2015-10-06 07:00,6,46.18,46.45,46.13,46.41,234
20151101|2015-10-06 07:30,6,46.39,46.74,46.3,46.69,472
20151101|2015-10-06 08:00,6,46.68,46.98,46.48,46.79,858
20151101|2015-10-06 08:30,6,46.85,47.38,46.67,47.28,1252
20151101|2015-10-06 09:00,6,47.31,47.36,47.03,47.16,585
20151101|2015-10-06 09:30,6,47.15,48.03,47.11,47.83,2163
20151101|2015-10-06 10:00,6,47.83,48.44,47.83,48.39,1663
20151101|2015-10-06 10:30,6,48.4,48.62,48.04,48.26,1056
20151101|2015-10-06 11:00,6,48.28,48.43,48.13,48.25,452
20151101|2015-10-06 11:30,6,48.31,48.34,48.15,48.26,292
20151101|2015-10-06 12:00,6,48.24,48.28,48.02,48.07,341
20151101|2015-10-06 12:30,6,48.04,48.13,47.79,47.87,634
20151101|2015-10-06 13:00,6,47.85,48.58,47.85,48.55,2568
20151101|2015-10-06 13:30,6,48.52,48.57,48.39,48.47,362
20151101|2015-10-06 14:00,6,48.54,48.72,48.49,48.72,165
20151101|2015-10-06 14:30,6,48.72,48.73,48.64,48.69,75
20151101|2015-10-06 15:00,6,48.67,48.71,48.64,48.71,25
20151101|2015-10-06 15:30,6,48.74,49.06,48.74,49.05,283
20151101|2015-10-06 16:00,6,49.02,49.02,48.92,48.92,12
20151101|2015-10-06 16:30,6,48.93,48.95,48.92,48.93,6
20151101|2015-10-06 19:00,7,48.76,48.86,48.75,48.77,30
20151101|2015-10-06 19:30,7,48.77,48.77,48.72,48.72,17
20151101|2015-10-06 20:00,7,48.89,49.36,48.88,48.97,75
20151101|2015-10-06 20:30,7,49.07,49.1,48.9,48.9,23
20151101|2015-10-06 21:00,7,48.99,49.11,48.99,49.08,11
20151101|2015-10-06 21:30,7,49.09,49.18,49.09,49.18,3
20151101|2015-10-06 22:00,7,49.07,49.16,49.07,49.1,4
20151101|2015-10-06 22:30,7,49.1,49.24,49.1,49.19,12
20151101|2015-10-06 23:00,7,49.25,49.32,49.24,49.28,15
20151101|2015-10-06 23:30,7,49.2,49.42,49.2,49.36,35
20151101|2015-10-07 00:00,7,49.34,49.34,49.34,49.34,4
20151101|2015-10-07 00:30,7,49.36,49.56,49.36,49.55,55
20151101|2015-10-07 01:00,7,49.51,49.67,49.5,49.58,113
20151101|2015-10-07 01:30,7,49.57,49.65,49.55,49.58,75
20151101|2015-10-07 02:00,7,49.41,49.44,49.24,49.32,127
20151101|2015-10-07 02:30,7,49.35,49.38,49.13,49.27,171
20151101|2015-10-07 03:00,7,49.32,49.69,49.3,49.55,157
20151101|2015-10-07 03:30,7,49.56,49.63,49.43,49.47,85
20151101|2015-10-07 04:00,7,49.51,49.56,49.31,49.35,150
20151101|2015-10-07 04:30,7,49.36,49.52,49.36,49.44,21
20151101|2015-10-07 05:00,7,49.42,49.45,49.31,49.36,56
20151101|2015-10-07 05:30,7,49.37,49.41,49.34,49.39,42
20151101|2015-10-07 06:00,7,49.4,49.63,49.4,49.52,94
20151101|2015-10-07 06:30,7,49.53,49.58,49.42,49.45,98
20151101|2015-10-07 07:00,7,49.45,49.45,49.25,49.37,237
20151101|2015-10-07 07:30,7,49.34,49.35,49.08,49.18,443
20151101|2015-10-07 08:00,7,49.17,49.36,48.92,49.27,598
20151101|2015-10-07 08:30,7,49.33,49.58,49.23,49.45,978
20151101|2015-10-07 09:00,7,49.46,49.67,49.35,49.67,673
20151101|2015-10-07 09:30,7,49.5,49.5,48.24,48.89,2525
20151101|2015-10-07 10:00,7,48.86,48.86,48.14,48.25,879
20151101|2015-10-07 10:30,7,48.25,48.39,47.83,48.26,1561
20151101|2015-10-07 11:00,7,48.25,48.83,48.21,48.48,1107
20151101|2015-10-07 11:30,7,48.58,48.67,48.3,48.38,308
20151101|2015-10-07 12:00,7,48.35,48.65,48.24,48.55,227
20151101|2015-10-07 12:30,7,48.57,48.72,48.4,48.4,292
20151101|2015-10-07 13:00,7,48.39,48.65,47.76,47.82,1120
20151101|2015-10-07 13:30,7,47.86,47.99,47.71,47.81,429
20151101|2015-10-07 14:00,7,47.81,47.89,47.79,47.89,33
20151101|2015-10-07 14:30,7,47.88,48.17,47.88,48.17,247
20151101|2015-10-07 15:00,7,48.2,48.2,48.03,48.12,40
20151101|2015-10-07 15:30,7,48.04,48.2,48.02,48.2,7
20151101|2015-10-07 19:00,8,48.18,48.21,48.18,48.21,3
20151101|2015-10-07 20:00,8,48.2,48.27,48.2,48.27,48
20151101|2015-10-07 20:30,8,48.05,48.05,47.92,48,22
20151101|2015-10-07 21:00,8,47.96,47.96,47.96,47.96,1
20151101|2015-10-07 21:30,8,48.04,48.05,48.01,48.01,11
20151101|2015-10-07 22:00,8,48.08,48.08,48.05,48.05,2
20151101|2015-10-07 22:30,8,48,48,47.77,47.78,36
20151101|2015-10-07 23:00,8,47.88,47.88,47.88,47.88,1
20151101|2015-10-07 23:30,8,47.98,48.03,47.94,48.03,7
20151101|2015-10-08 00:00,8,47.95,47.95,47.88,47.88,163
20151101|2015-10-08 00:30,8,47.92,47.93,47.91,47.91,6
20151101|2015-10-08 01:00,8,47.93,48.14,47.9,48.11,115
20151101|2015-10-08 01:30,8,48.1,48.16,48.05,48.05,55
20151101|2015-10-08 02:00,8,48,48.07,47.95,48.04,51
20151101|2015-10-08 02:30,8,48.05,48.33,48.05,48.17,46
20151101|2015-10-08 03:00,8,48.18,48.31,48.12,48.16,223
20151101|2015-10-08 03:30,8,48.16,48.19,47.83,47.83,160
20151101|2015-10-08 04:00,8,47.82,48.06,47.81,47.99,124
20151101|2015-10-08 04:30,8,47.99,48.11,47.94,47.96,54
20151101|2015-10-08 05:00,8,47.97,48.05,47.83,47.91,77
20151101|2015-10-08 05:30,8,47.93,47.98,47.82,47.93,51
20151101|2015-10-08 06:00,8,47.91,48.11,47.88,48.09,70
20151101|2015-10-08 06:30,8,48.12,48.34,48.11,48.2,170
20151101|2015-10-08 07:00,8,48.25,48.25,48.07,48.24,126
20151101|2015-10-08 07:30,8,48.27,48.37,48.04,48.3,228
20151101|2015-10-08 08:00,8,48.3,48.58,47.98,48.51,406
20151101|2015-10-08 08:30,8,48.51,48.68,48.25,48.26,634
20151101|2015-10-08 09:00,8,48.27,48.53,48.15,48.25,597
20151101|2015-10-08 09:30,8,48.2,48.55,48.11,48.52,555
20151101|2015-10-08 10:00,8,48.56,49.01,48.52,48.92,948
20151101|2015-10-08 10:30,8,48.96,49.2,48.73,49.16,686
20151101|2015-10-08 11:00,8,49.13,49.53,49.13,49.31,1015
20151101|2015-10-08 11:30,8,49.33,49.67,49.13,49.29,815
20151101|2015-10-08 12:00,8,49.29,49.61,49.21,49.44,265
20151101|2015-10-08 12:30,8,49.5,49.58,49.3,49.52,440
20151101|2015-10-08 13:00,8,49.5,50.06,49.31,49.44,2684
20151101|2015-10-08 13:30,8,49.46,49.61,49.42,49.6,401
20151101|2015-10-08 14:00,8,49.61,49.71,49.56,49.65,115
20151101|2015-10-08 14:30,8,49.66,49.74,49.6,49.7,148
20151101|2015-10-08 15:00,8,49.67,49.69,49.59,49.63,74
20151101|2015-10-08 15:30,8,49.62,49.71,49.62,49.71,12
20151101|2015-10-08 16:00,8,49.65,49.75,49.65,49.75,11
20151101|2015-10-08 16:30,8,49.75,49.75,49.66,49.66,4
20151101|2015-10-08 19:00,9,49.7,49.7,49.65,49.65,10
20151101|2015-10-08 19:30,9,49.65,49.65,49.53,49.56,7
20151101|2015-10-08 20:00,9,49.53,49.66,49.53,49.66,24
20151101|2015-10-08 20:30,9,49.61,49.62,49.61,49.62,2
20151101|2015-10-08 21:30,9,49.68,49.7,49.68,49.7,51
20151101|2015-10-08 22:00,9,49.69,49.71,49.69,49.71,5
20151101|2015-10-08 22:30,9,49.77,49.93,49.74,49.93,22
20151101|2015-10-08 23:00,9,49.87,50.46,49.87,50.46,121
20151101|2015-10-08 23:30,9,50.45,50.45,50.28,50.43,31
20151101|2015-10-09 00:00,9,50.4,50.57,50.35,50.49,59
20151101|2015-10-09 00:30,9,50.46,50.49,50.36,50.4,18
20151101|2015-10-09 01:00,9,50.39,50.46,50.33,50.33,16
20151101|2015-10-09 01:30,9,50.34,50.37,50.15,50.26,36
20151101|2015-10-09 02:00,9,50.15,50.3,50.12,50.26,128
20151101|2015-10-09 02:30,9,50.28,50.36,50.14,50.14,249
20151101|2015-10-09 03:00,9,50.13,50.13,49.88,49.89,327
20151101|2015-10-09 03:30,9,49.95,50.22,49.94,50.2,125
20151101|2015-10-09 04:00,9,50.17,50.36,50.08,50.36,158
20151101|2015-10-09 04:30,9,50.34,50.46,50.3,50.39,297
20151101|2015-10-09 05:00,9,50.37,50.7,50.37,50.61,373
20151101|2015-10-09 05:30,9,50.65,50.93,50.61,50.62,563
20151101|2015-10-09 06:00,9,50.61,50.65,50.45,50.65,143
20151101|2015-10-09 06:30,9,50.59,50.59,50.15,50.3,141
20151101|2015-10-09 07:00,9,50.31,50.54,50.28,50.32,238
20151101|2015-10-09 07:30,9,50.29,50.43,50.04,50.19,354
20151101|2015-10-09 08:00,9,50.13,50.26,49.65,49.65,805
20151101|2015-10-09 08:30,9,49.65,50.18,49.64,50.05,878
20151101|2015-10-09 09:00,9,50.03,50.09,49.2,49.51,1379
20151101|2015-10-09 09:30,9,49.51,49.96,49.48,49.93,388
20151101|2015-10-09 10:00,9,49.96,50.01,49.51,49.77,488
20151101|2015-10-09 10:30,9,49.76,49.87,49.51,49.68,380
20151101|2015-10-09 11:00,9,49.73,49.83,49.62,49.83,299
20151101|2015-10-09 11:30,9,49.82,49.98,49.77,49.9,321
20151101|2015-10-09 12:00,9,49.88,50.16,49.56,49.61,663
20151101|2015-10-09 12:30,9,49.64,49.66,49.26,49.32,408
20151101|2015-10-09 13:00,9,49.33,49.71,49.18,49.66,1021
20151101|2015-10-09 13:30,9,49.65,49.71,49.62,49.69,171
20151101|2015-10-09 14:00,9,49.65,49.66,49.55,49.64,42
20151101|2015-10-09 14:30,9,49.61,49.62,49.52,49.52,40
20151101|2015-10-09 15:00,9,49.5,49.53,49.48,49.48,18
20151101|2015-10-09 15:30,9,49.49,49.56,49.47,49.51,16
20151101|2015-10-09 16:00,9,49.59,49.59,49.59,49.59,1
20151101|2015-10-11 19:00,12,49.83,49.85,49.83,49.84,4
20151101|2015-10-11 19:30,12,49.83,49.85,49.83,49.85,5
20151101|2015-10-11 20:00,12,49.82,49.82,49.78,49.78,9
20151101|2015-10-11 20:30,12,49.8,49.81,49.8,49.8,12
20151101|2015-10-11 21:00,12,49.89,49.94,49.89,49.94,4
20151101|2015-10-11 21:30,12,49.95,50.01,49.95,50.01,22
20151101|2015-10-11 22:00,12,49.97,50.07,49.97,50.06,7
20151101|2015-10-11 22:30,12,50.03,50.03,50.03,50.03,2
20151101|2015-10-11 23:30,12,50.06,50.12,49.97,49.98,6
20151101|2015-10-12 00:00,12,50.03,50.03,50.03,50.03,1
20151101|2015-10-12 00:30,12,49.9,49.96,49.9,49.95,15
20151101|2015-10-12 01:00,12,49.99,50.02,49.94,49.96,15
20151101|2015-10-12 01:30,12,49.98,50.13,49.98,50.13,8
20151101|2015-10-12 02:00,12,50.06,50.07,49.94,50.06,52
20151101|2015-10-12 02:30,12,50.06,50.11,50,50.08,37
20151101|2015-10-12 03:00,12,50.08,50.08,49.79,49.81,48
20151101|2015-10-12 03:30,12,49.87,49.98,49.83,49.98,53
20151101|2015-10-12 04:00,12,50.01,50.1,49.86,49.92,116
20151101|2015-10-12 04:30,12,49.84,49.9,49.83,49.9,30
20151101|2015-10-12 05:00,12,49.81,49.82,49.63,49.69,85
20151101|2015-10-12 05:30,12,49.73,49.74,49.69,49.71,13
20151101|2015-10-12 06:00,12,49.71,49.78,49.68,49.76,32
20151101|2015-10-12 06:30,12,49.8,49.87,49.8,49.8,45
20151101|2015-10-12 07:00,12,49.86,49.88,49.56,49.65,183
20151101|2015-10-12 07:30,12,49.63,49.7,49.32,49.32,296
20151101|2015-10-12 08:00,12,49.33,49.63,49.26,49.46,222
20151101|2015-10-12 08:30,12,49.53,49.54,48.64,48.65,1449
20151101|2015-10-12 09:00,12,48.64,48.92,48.48,48.84,846
20151101|2015-10-12 09:30,12,48.81,48.94,48.7,48.7,424
20151101|2015-10-12 10:00,12,48.7,48.81,48.4,48.49,637
20151101|2015-10-12 10:30,12,48.56,48.64,48.27,48.41,412
20151101|2015-10-12 11:00,12,48.39,48.39,47.86,47.99,1109
20151101|2015-10-12 11:30,12,48.01,48.09,47.79,47.92,380
20151101|2015-10-12 12:00,12,47.97,47.97,47.36,47.36,1235
20151101|2015-10-12 12:30,12,47.35,47.48,47.23,47.35,710
20151101|2015-10-12 13:00,12,47.3,47.42,47.05,47.1,1738
20151101|2015-10-12 13:30,12,47.1,47.23,47.07,47.22,256
20151101|2015-10-12 14:00,12,47.21,47.32,47.21,47.32,157
20151101|2015-10-12 14:30,12,47.34,47.46,47.32,47.44,199
20151101|2015-10-12 15:00,12,47.42,47.47,47.37,47.37,23
20151101|2015-10-12 15:30,12,47.37,47.44,47.37,47.44,3
20151101|2015-10-12 16:00,12,47.48,47.52,47.37,47.5,11
20151101|2015-10-12 19:30,13,47.58,47.58,47.56,47.56,3
20151101|2015-10-12 20:00,13,47.46,47.46,47.46,47.46,1
20151101|2015-10-12 20:30,13,47.52,47.57,47.52,47.54,11
20151101|2015-10-12 21:00,13,47.6,47.61,47.41,47.41,10
20151101|2015-10-12 21:30,13,47.38,47.4,47.36,47.4,16
20151101|2015-10-12 22:00,13,47.45,47.48,47.45,47.48,5
20151101|2015-10-12 22:30,13,47.49,47.49,47.49,47.49,1
20151101|2015-10-12 23:00,13,47.49,47.49,47.49,47.49,3
20151101|2015-10-12 23:30,13,47.4,47.45,47.4,47.45,24
20151101|2015-10-13 00:00,13,47.41,47.41,47.41,47.41,2
20151101|2015-10-13 01:00,13,47.42,47.51,47.35,47.5,52
20151101|2015-10-13 01:30,13,47.55,47.65,47.55,47.62,58
20151101|2015-10-13 02:00,13,47.64,47.64,47.53,47.57,37
20151101|2015-10-13 02:30,13,47.56,47.82,47.56,47.82,48
20151101|2015-10-13 03:00,13,47.82,47.82,47.52,47.52,230
20151101|2015-10-13 03:30,13,47.61,47.72,47.55,47.72,122
20151101|2015-10-13 04:00,13,47.69,47.7,47.16,47.19,278
20151101|2015-10-13 04:30,13,47.17,47.18,46.61,46.94,533
20151101|2015-10-13 05:00,13,46.94,46.96,46.8,46.96,67
20151101|2015-10-13 05:30,13,46.93,47.17,46.93,47.03,178
20151101|2015-10-13 06:00,13,47.13,47.24,47.03,47.1,68
20151101|2015-10-13 06:30,13,47.09,47.13,47.06,47.11,26
20151101|2015-10-13 07:00,13,47.11,47.37,47.1,47.28,162
20151101|2015-10-13 07:30,13,47.32,47.45,46.99,46.99,231
20151101|2015-10-13 08:00,13,47.06,47.33,46.72,46.95,531
20151101|2015-10-13 08:30,13,46.98,47.62,46.93,47.55,470
20151101|2015-10-13 09:00,13,47.55,48.14,47.47,48.05,1245
20151101|2015-10-13 09:30,13,48.05,48.41,47.91,48.23,1792
20151101|2015-10-13 10:00,13,48.25,48.42,47.63,47.74,969
20151101|2015-10-13 10:30,13,47.76,47.79,47.56,47.73,615
20151101|2015-10-13 11:00,13,47.75,47.9,47.69,47.7,294
20151101|2015-10-13 11:30,13,47.63,47.83,47.37,47.39,446
20151101|2015-10-13 12:00,13,47.4,47.66,47.32,47.53,197
20151101|2015-10-13 12:30,13,47.55,47.56,47.07,47.07,341
20151101|2015-10-13 13:00,13,47.09,47.17,46.61,46.69,2037
20151101|2015-10-13 13:30,13,46.68,46.87,46.61,46.72,247
20151101|2015-10-13 14:00,13,46.74,46.82,46.5,46.56,276
20151101|2015-10-13 14:30,13,46.56,46.62,46.45,46.62,252
20151101|2015-10-13 15:00,13,46.64,46.64,46.54,46.57,29
20151101|2015-10-13 15:30,13,46.66,46.67,46.59,46.65,14
20151101|2015-10-13 16:30,13,46.57,46.63,46.56,46.63,3
20151101|2015-10-13 19:00,14,46.66,46.66,46.63,46.63,11
20151101|2015-10-13 19:30,14,46.63,46.63,46.63,46.63,1
20151101|2015-10-13 20:30,14,46.72,46.8,46.72,46.72,6
20151101|2015-10-13 21:00,14,46.71,46.71,46.71,46.71,1
20151101|2015-10-13 21:30,14,46.8,46.87,46.8,46.87,12
20151101|2015-10-13 22:00,14,46.88,46.91,46.86,46.86,15
20151101|2015-10-13 22:30,14,46.82,46.82,46.79,46.79,2
20151101|2015-10-13 23:00,14,46.78,46.79,46.47,46.53,43
20151101|2015-10-13 23:30,14,46.64,46.92,46.64,46.84,18
20151101|2015-10-14 00:00,14,46.84,46.84,46.78,46.78,2
20151101|2015-10-14 00:30,14,46.8,46.86,46.8,46.81,6
20151101|2015-10-14 01:00,14,46.79,46.8,46.56,46.65,42
20151101|2015-10-14 01:30,14,46.65,46.76,46.65,46.74,53
20151101|2015-10-14 02:00,14,46.69,46.69,46.52,46.57,63
20151101|2015-10-14 02:30,14,46.52,46.73,46.52,46.73,92
20151101|2015-10-14 03:00,14,46.7,46.86,46.59,46.71,262
20151101|2015-10-14 03:30,14,46.67,46.7,46.6,46.61,33
20151101|2015-10-14 04:00,14,46.54,46.61,46.53,46.56,17
20151101|2015-10-14 04:30,14,46.58,46.59,46.34,46.44,64
20151101|2015-10-14 05:00,14,46.45,46.56,46.4,46.45,145
20151101|2015-10-14 05:30,14,46.48,46.6,46.48,46.59,73
20151101|2015-10-14 06:00,14,46.6,46.72,46.56,46.65,149
20151101|2015-10-14 06:30,14,46.7,46.78,46.63,46.71,81
20151101|2015-10-14 07:00,14,46.74,46.75,46.66,46.68,22
20151101|2015-10-14 07:30,14,46.7,46.89,46.32,46.36,662
20151101|2015-10-14 08:00,14,46.35,46.37,46.02,46.32,732
20151101|2015-10-14 08:30,14,46.3,46.78,46.15,46.59,933
20151101|2015-10-14 09:00,14,46.61,46.61,46.23,46.23,265
20151101|2015-10-14 09:30,14,46.28,46.37,45.95,46.04,561
20151101|2015-10-14 10:00,14,46.03,46.33,45.94,46.24,769
20151101|2015-10-14 10:30,14,46.26,46.58,46.15,46.26,415
20151101|2015-10-14 11:00,14,46.26,46.45,46.15,46.35,185
20151101|2015-10-14 11:30,14,46.4,46.57,46.21,46.42,338
20151101|2015-10-14 12:00,14,46.5,46.5,46.29,46.37,142
20151101|2015-10-14 12:30,14,46.42,46.84,46.41,46.81,926
20151101|2015-10-14 13:00,14,46.83,46.93,46.46,46.63,1293
20151101|2015-10-14 13:30,14,46.6,46.63,46.55,46.61,104
20151101|2015-10-14 14:00,14,46.63,46.68,46.57,46.63,145
20151101|2015-10-14 14:30,14,46.65,46.65,46.57,46.61,31
20151101|2015-10-14 15:00,14,46.62,46.66,46.52,46.62,75
20151101|2015-10-14 15:30,14,46.58,46.58,45.97,46.29,508
20151101|2015-10-14 16:00,14,46.34,46.34,46.34,46.34,1
20151101|2015-10-14 16:30,14,46.33,46.33,46.33,46.33,2
20151101|2015-10-14 19:00,15,46.21,46.28,46.21,46.28,3
20151101|2015-10-14 19:30,15,46.34,46.34,46.34,46.34,2
20151101|2015-10-14 20:00,15,46.36,46.36,46.3,46.36,25
20151101|2015-10-14 20:30,15,46.4,46.4,46.36,46.36,3
20151101|2015-10-14 21:00,15,46.54,46.54,46.51,46.51,11
20151101|2015-10-14 21:30,15,46.53,46.54,46.53,46.54,3
20151101|2015-10-14 22:00,15,46.47,46.47,46.47,46.47,1
20151101|2015-10-14 22:30,15,46.58,46.59,46.56,46.56,6
20151101|2015-10-14 23:00,15,46.56,46.56,46.56,46.56,1
20151101|2015-10-15 00:00,15,46.48,46.48,46.48,46.48,1
20151101|2015-10-15 01:00,15,46.44,46.46,46.37,46.4,19
20151101|2015-10-15 01:30,15,46.38,46.44,46.38,46.4,7
20151101|2015-10-15 02:00,15,46.42,46.46,46.31,46.41,48
20151101|2015-10-15 02:30,15,46.47,46.47,46.19,46.24,118
20151101|2015-10-15 03:00,15,46.19,46.22,46.04,46.13,205
20151101|2015-10-15 03:30,15,46.12,46.23,46.1,46.13,32
20151101|2015-10-15 04:00,15,46.16,46.22,46.11,46.22,97
20151101|2015-10-15 04:30,15,46.21,46.21,45.83,46.03,405
20151101|2015-10-15 05:00,15,45.99,46.04,45.93,46,68
20151101|2015-10-15 05:30,15,46.03,46.17,45.99,46.06,88
20151101|2015-10-15 06:00,15,46.07,46.13,46,46.09,13
20151101|2015-10-15 06:30,15,46.1,46.24,46.04,46.18,165
20151101|2015-10-15 07:00,15,46.17,46.31,46.09,46.31,186
20151101|2015-10-15 07:30,15,46.25,46.26,45.97,46.02,492
20151101|2015-10-15 08:00,15,46.01,46.06,45.64,45.8,699
20151101|2015-10-15 08:30,15,45.82,46.07,45.74,45.85,420
20151101|2015-10-15 09:00,15,45.87,46.02,45.71,45.81,900
20151101|2015-10-15 09:30,15,45.75,45.94,45.63,45.76,693
20151101|2015-10-15 10:00,15,45.67,45.89,45.24,45.41,1952
20151101|2015-10-15 10:30,15,45.43,45.55,45.24,45.35,427
20151101|2015-10-15 11:00,15,45.31,46.19,45.31,46.04,1119
20151101|2015-10-15 11:30,15,46.07,46.34,45.9,46.31,309
20151101|2015-10-15 12:00,15,46.33,46.38,45.98,46.2,327
20151101|2015-10-15 12:30,15,46.22,46.25,45.83,45.93,515
20151101|2015-10-15 13:00,15,45.92,46.43,45.85,46.36,1864
20151101|2015-10-15 13:30,15,46.35,46.68,46.34,46.63,421
20151101|2015-10-15 14:00,15,46.64,46.87,46.62,46.8,377
20151101|2015-10-15 14:30,15,46.77,46.79,46.71,46.79,249
20151101|2015-10-15 15:00,15,46.79,47.02,46.79,46.99,130
20151101|2015-10-15 15:30,15,46.98,47.01,46.87,46.89,94
20151101|2015-10-15 16:00,15,46.89,46.91,46.89,46.91,2
20151101|2015-10-15 16:30,15,47,47,46.89,46.96,17
20151101|2015-10-15 19:00,16,46.9,46.94,46.9,46.92,28
20151101|2015-10-15 19:30,16,46.9,46.9,46.9,46.9,1
20151101|2015-10-15 20:00,16,46.95,47.03,46.95,47.03,16
20151101|2015-10-15 20:30,16,47.03,47.03,46.97,46.97,6
20151101|2015-10-15 21:30,16,46.91,46.91,46.89,46.89,13
20151101|2015-10-15 22:00,16,46.85,46.85,46.79,46.81,5
20151101|2015-10-15 22:30,16,46.84,46.84,46.84,46.84,1
20151101|2015-10-15 23:00,16,46.92,46.97,46.92,46.97,5
20151101|2015-10-15 23:30,16,46.83,46.83,46.76,46.8,12
20151101|2015-10-16 00:00,16,46.8,46.88,46.8,46.88,11
20151101|2015-10-16 00:30,16,46.88,47.05,46.88,47.05,14
20151101|2015-10-16 01:00,16,46.98,47.06,46.96,47.01,24
20151101|2015-10-16 01:30,16,47.06,47.11,46.98,47.04,49
20151101|2015-10-16 02:00,16,47.03,47.2,46.97,47.1,94
20151101|2015-10-16 02:30,16,47.15,47.17,46.99,47.02,69
20151101|2015-10-16 03:00,16,47.03,47.04,46.83,46.95,139
20151101|2015-10-16 03:30,16,46.93,47.08,46.93,46.98,115
20151101|2015-10-16 04:00,16,47,47.11,46.97,47.11,40
20151101|2015-10-16 04:30,16,47.07,47.07,46.97,47,155
20151101|2015-10-16 05:00,16,46.95,46.95,46.87,46.93,35
20151101|2015-10-16 05:30,16,46.92,46.97,46.91,46.97,20
20151101|2015-10-16 06:00,16,46.86,46.88,46.74,46.8,25
20151101|2015-10-16 06:30,16,46.68,46.78,46.65,46.72,49
20151101|2015-10-16 07:00,16,46.71,46.77,46.6,46.69,170
20151101|2015-10-16 07:30,16,46.75,46.97,46.73,46.97,45
20151101|2015-10-16 08:00,16,46.99,47.47,46.99,47.33,570
20151101|2015-10-16 08:30,16,47.34,47.38,46.7,46.86,485
20151101|2015-10-16 09:00,16,46.72,46.85,46.18,46.35,609
20151101|2015-10-16 09:30,16,46.31,46.69,46.29,46.4,292
20151101|2015-10-16 10:00,16,46.48,46.72,46.33,46.69,300
20151101|2015-10-16 10:30,16,46.71,46.89,46.62,46.81,148
20151101|2015-10-16 11:00,16,46.87,46.87,46.65,46.7,52
20151101|2015-10-16 11:30,16,46.73,47.14,46.7,47.08,85
20151101|2015-10-16 12:00,16,47.07,47.38,46.98,47.14,408
20151101|2015-10-16 12:30,16,47.17,47.22,47.07,47.19,100
20151101|2015-10-16 13:00,16,47.16,47.5,47,47.31,344
20151101|2015-10-16 13:30,16,47.31,47.36,47.29,47.36,53
20151101|2015-10-16 14:00,16,47.36,47.39,47.26,47.33,166
20151101|2015-10-16 14:30,16,47.31,47.31,47.2,47.2,137
20151101|2015-10-16 15:00,16,47.2,47.25,47.17,47.25,46
20151101|2015-10-16 15:30,16,47.26,47.28,47.26,47.26,6
20151101|2015-10-16 16:00,16,47.21,47.21,47.16,47.16,3
20151101|2015-10-18 20:00,19,47.09,47.09,47.09,47.09,1
20151101|2015-10-18 20:30,19,47.12,47.12,47.09,47.09,2
20151101|2015-10-18 21:00,19,47.08,47.2,47.08,47.2,2
20151101|2015-10-18 23:30,19,47.09,47.09,47.09,47.09,1
20151101|2015-10-19 00:00,19,46.96,46.96,46.96,46.96,3
20151101|2015-10-19 00:30,19,46.98,46.98,46.88,46.95,3
20151101|2015-10-19 01:00,19,46.96,46.96,46.9,46.9,2
20151101|2015-10-19 01:30,19,46.95,47,46.94,46.99,14
20151101|2015-10-19 02:00,19,47.08,47.08,47.08,47.08,1
20151101|2015-10-19 03:00,19,46.94,46.94,46.85,46.85,7
20151101|2015-10-19 03:30,19,46.77,46.81,46.77,46.77,28
20151101|2015-10-19 04:00,19,46.74,46.74,46.63,46.72,44
20151101|2015-10-19 05:00,19,46.79,46.8,46.79,46.8,52
20151101|2015-10-19 05:30,19,46.81,46.81,46.78,46.78,3
20151101|2015-10-19 06:30,19,46.81,46.81,46.76,46.76,13
20151101|2015-10-19 07:00,19,46.63,46.63,46.38,46.54,50
20151101|2015-10-19 07:30,19,46.52,46.53,46.32,46.34,74
20151101|2015-10-19 08:00,19,46.33,46.34,46.02,46.18,80
20151101|2015-10-19 08:30,19,46.2,46.45,45.94,46.45,174
20151101|2015-10-19 09:00,19,46.5,46.59,46.31,46.33,28
20151101|2015-10-19 09:30,19,46.16,46.38,46.12,46.19,45
20151101|2015-10-19 10:00,19,46.19,46.52,46.16,46.16,123
20151101|2015-10-19 10:30,19,46.15,46.21,46.08,46.13,29
20151101|2015-10-19 11:00,19,46.12,46.32,46.12,46.32,26
20151101|2015-10-19 11:30,19,46.22,46.23,46.02,46.05,8
20151101|2015-10-19 12:00,19,46.08,46.18,46,46.08,84
20151101|2015-10-19 12:30,19,46.08,46.27,46.08,46.2,95
20151101|2015-10-19 13:00,19,46.14,46.18,45.77,45.83,186
20151201|2015-04-06 07:00,6,56.17,56.17,56.17,56.17,1
20151201|2015-04-06 07:30,6,56.24,56.24,56.11,56.19,3
20151201|2015-04-06 08:00,6,56.41,56.54,56.3,56.54,25
20151201|2015-04-06 08:30,6,56.21,56.21,55.92,55.92,2
20151201|2015-04-06 09:00,6,56.07,56.63,56.07,56.43,8
20151201|2015-04-06 09:30,6,56.5,56.95,56.5,56.91,70
20151201|2015-04-06 10:00,6,57,57.13,57,57.11,94
20151201|2015-04-06 10:30,6,57.14,57.45,57.14,57.38,12
20151201|2015-04-06 11:00,6,57.35,57.5,57.35,57.42,12
20151201|2015-04-06 11:30,6,57.42,57.49,57.39,57.39,78
20151201|2015-04-06 12:00,6,57.52,57.59,57.52,57.59,2
20151201|2015-04-06 12:30,6,57.46,57.53,57.46,57.53,3
20151201|2015-04-06 13:00,6,57.41,57.8,57.41,57.8,23
20151201|2015-04-06 13:30,6,57.7,57.79,57.7,57.79,5
20151201|2015-04-06 14:00,6,57.67,57.67,57.67,57.67,1
20151201|2015-04-06 14:30,6,57.55,57.55,57.55,57.55,7
20151201|2015-04-06 19:00,7,57.48,57.49,57.48,57.49,2
20151201|2015-04-07 01:30,7,57.2,57.2,57.1,57.1,3
20151201|2015-04-07 02:00,7,57.18,57.18,57.09,57.17,21
20151201|2015-04-07 02:30,7,57.26,57.26,57.24,57.24,2
20151201|2015-04-07 03:00,7,57.1,57.1,57,57,4
20151201|2015-04-07 03:30,7,57.1,57.1,57.1,57.1,1
20151201|2015-04-07 04:00,7,57.07,57.13,57.07,57.13,7
20151201|2015-04-07 07:00,7,57.29,57.29,57.29,57.29,2
20151201|2015-04-07 07:30,7,57.11,57.11,57.06,57.06,3
20151201|2015-04-07 08:00,7,57.03,57.3,57.03,57.16,103
20151201|2015-04-07 08:30,7,57.09,57.24,57.02,57.15,89
20151201|2015-04-07 09:00,7,57.15,57.79,57.05,57.7,188
20151201|2015-04-07 09:30,7,57.7,58.48,57.57,58.32,117
20151201|2015-04-07 10:00,7,58.36,58.48,57.86,57.91,95
20151201|2015-04-07 10:30,7,57.96,58.2,57.94,58.2,29
20151201|2015-04-07 11:00,7,58.29,58.4,58.08,58.4,223
20151201|2015-04-07 11:30,7,58.34,58.45,58.23,58.45,21
20151201|2015-04-07 12:00,7,58.42,58.55,58.1,58.1,53
20151201|2015-04-07 12:30,7,58.07,58.08,57.86,57.86,8
20151201|2015-04-07 13:00,7,58,58.59,58,58.54,205
20151201|2015-04-07 13:30,7,58.53,58.58,58.51,58.53,38
20151201|2015-04-07 14:00,7,58.3,58.3,58.26,58.26,9
20151201|2015-04-07 14:30,7,58.15,58.15,58.15,58.15,1
20151201|2015-04-07 15:00,7,58.27,58.27,58.2,58.2,4
20151201|2015-04-07 15:30,7,58.18,58.18,57.86,57.86,13
20151201|2015-04-07 22:30,8,57.69,57.69,57.67,57.67,7
20151201|2015-04-07 23:30,8,57.7,57.7,57.7,57.7,1
20151201|2015-04-08 00:30,8,57.81,57.81,57.81,57.81,1
20151201|2015-04-08 01:00,8,57.7,57.7,57.7,57.7,1
20151201|2015-04-08 03:00,8,57.62,57.66,57.61,57.66,7
20151201|2015-04-08 03:30,8,57.6,57.6,57.6,57.6,11
20151201|2015-04-08 05:00,8,57.69,57.71,57.66,57.66,19
20151201|2015-04-08 05:30,8,57.47,57.52,57.47,57.51,8
20151201|2015-04-08 06:00,8,57.54,57.54,57.54,57.54,1
20151201|2015-04-08 07:00,8,57.6,57.78,57.6,57.72,16
20151201|2015-04-08 07:30,8,57.46,57.59,57.42,57.59,12
20151201|2015-04-08 08:00,8,57.56,57.56,57.46,57.53,13
20151201|2015-04-08 08:30,8,57.7,57.7,57.61,57.61,5
20151201|2015-04-08 09:00,8,57.63,57.63,57.57,57.6,32
20151201|2015-04-08 09:30,8,57.45,57.66,56.71,56.73,27
20151201|2015-04-08 10:00,8,56.85,56.91,56.5,56.64,18
20151201|2015-04-08 10:30,8,56.57,56.57,56.37,56.37,4
20151201|2015-04-08 11:00,8,56.52,56.71,56.24,56.24,470
20151201|2015-04-08 11:30,8,56.15,56.43,56.07,56.37,14
20151201|2015-04-08 12:00,8,56.37,56.37,56.01,56.17,33
20151201|2015-04-08 12:30,8,56.24,56.26,56.2,56.2,5
20151201|2015-04-08 13:00,8,56.19,56.44,55.76,55.76,181
20151201|2015-04-08 13:30,8,55.84,55.94,55.83,55.94,19
20151201|2015-04-08 14:00,8,56.21,56.21,56.21,56.21,1
20151201|2015-04-08 15:00,8,56.21,56.25,56.21,56.22,30
20151201|2015-04-09 01:30,9,56.43,56.43,56.43,56.43,1
20151201|2015-04-09 02:00,9,56.45,56.45,56.45,56.45,1
20151201|2015-04-09 03:00,9,56.5,56.5,56.5,56.5,1
20151201|2015-04-09 04:30,9,56.97,57.02,56.97,57.02,2
20151201|2015-04-09 07:00,9,56.89,56.89,56.71,56.83,3
20151201|2015-04-09 07:30,9,56.77,56.77,56.77,56.77,1
20151201|2015-04-09 08:00,9,56.97,57.11,56.86,56.86,16
20151201|2015-04-09 08:30,9,56.59,56.97,56.58,56.94,9
20151201|2015-04-09 09:00,9,56.75,56.96,56.7,56.83,8
20151201|2015-04-09 09:30,9,56.63,56.67,56.51,56.64,35
20151201|2015-04-09 10:00,9,56.61,56.71,56.54,56.7,25
20151201|2015-04-09 10:30,9,56.7,56.9,56.7,56.9,24
20151201|2015-04-09 11:00,9,56.81,57.07,56.81,57.06,30
20151201|2015-04-09 11:30,9,57.11,57.33,56.94,57.33,24
20151201|2015-04-09 12:00,9,57.47,57.6,57.31,57.58,19
20151201|2015-04-09 12:30,9,57.42,57.42,56.97,57,9
20151201|2015-04-09 13:00,9,56.95,56.97,56.52,56.7,123
20151201|2015-04-09 13:30,9,56.75,56.75,56.58,56.7,6
20151201|2015-04-10 01:00,10,56.55,56.55,56.55,56.55,1
20151201|2015-04-10 02:30,10,56.19,56.19,56.19,56.19,1
20151201|2015-04-10 03:00,10,56.1,56.18,56.08,56.18,7
20151201|2015-04-10 03:30,10,56.21,56.21,56.15,56.19,3
20151201|2015-04-10 04:30,10,56.33,56.33,56.33,56.33,1
20151201|2015-04-10 06:30,10,56.47,56.64,56.47,56.64,2
20151201|2015-04-10 07:00,10,56.65,56.66,56.65,56.66,2
20151201|2015-04-10 07:30,10,56.55,56.63,56.51,56.63,3
20151201|2015-04-10 08:00,10,56.93,57.31,56.83,57.16,36
20151201|2015-04-10 08:30,10,57.29,57.56,57.29,57.5,9
20151201|2015-04-10 09:00,10,57.24,57.24,57.24,57.24,1
20151201|2015-04-10 09:30,10,57.47,57.51,57.31,57.31,8
20151201|2015-04-10 10:00,10,57.43,57.49,57.22,57.38,268
20151201|2015-04-10 10:30,10,57.32,57.38,57.21,57.32,244
20151201|2015-04-10 11:00,10,57.37,57.45,57.37,57.45,23
20151201|2015-04-10 11:30,10,57.49,57.49,57.21,57.21,14
20151201|2015-04-10 12:00,10,57.28,57.54,57.28,57.48,60
20151201|2015-04-10 12:30,10,57.31,57.37,57.26,57.26,16
20151201|2015-04-10 13:00,10,57.29,57.62,57.13,57.53,287
20151201|2015-04-10 13:30,10,57.48,57.63,57.41,57.45,8
20151201|2015-04-10 14:00,10,57.49,57.54,57.49,57.54,2
20151201|2015-04-10 14:30,10,57.45,57.54,57.45,57.54,3
20151201|2015-04-13 01:00,13,57.52,57.52,57.52,57.52,1
20151201|2015-04-13 02:00,13,58.11,58.11,58.11,58.11,1
20151201|2015-04-13 03:00,13,58.25,58.4,58.25,58.29,8
20151201|2015-04-13 03:30,13,58.19,58.32,58.19,58.32,7
20151201|2015-04-13 04:00,13,58.12,58.12,58.1,58.12,6
20151201|2015-04-13 05:00,13,58.06,58.06,58.06,58.06,1
20151201|2015-04-13 05:30,13,57.74,57.74,57.74,57.74,1
20151201|2015-04-13 06:30,13,58.09,58.09,58.09,58.09,1
20151201|2015-04-13 07:00,13,58.1,58.12,58.04,58.04,3
20151201|2015-04-13 07:30,13,58.22,58.38,58.22,58.38,6
20151201|2015-04-13 08:00,13,58.35,58.5,58.22,58.3,52
20151201|2015-04-13 08:30,13,58.21,58.28,58,58.06,25
20151201|2015-04-13 09:00,13,57.96,57.96,57.76,57.78,9
20151201|2015-04-13 09:30,13,57.81,57.81,57.68,57.7,41
20151201|2015-04-13 10:00,13,57.8,57.8,57.8,57.8,1
20151201|2015-04-13 11:00,13,57.69,57.74,57.69,57.72,59
20151201|2015-04-13 11:30,13,57.62,58.06,57.62,58.06,4
20151201|2015-04-13 12:00,13,58.02,58.14,57.93,58.05,6
20151201|2015-04-13 12:30,13,57.96,58.08,57.94,58.08,3
20151201|2015-04-13 13:00,13,58,58.17,57.68,57.75,22
20151201|2015-04-13 13:30,13,57.84,57.84,57.75,57.75,18
20151201|2015-04-13 14:00,13,57.75,57.75,57.7,57.7,3
20151201|2015-04-13 21:00,14,58.29,58.29,58.29,58.29,1
20151201|2015-04-14 01:00,14,58.12,58.12,58.12,58.12,1
20151201|2015-04-14 02:00,14,58.32,58.32,58.32,58.32,1
20151201|2015-04-14 03:30,14,58.16,58.18,58.16,58.18,2
20151201|2015-04-14 04:00,14,58,58,58,58,1
20151201|2015-04-14 06:30,14,58.35,58.35,58.35,58.35,1
20151201|2015-04-14 07:30,14,58.21,58.21,58.21,58.21,1
20151201|2015-04-14 08:00,14,58.21,58.34,58.21,58.34,13
20151201|2015-04-14 08:30,14,58.4,58.42,58.24,58.38,59
20151201|2015-04-14 09:00,14,58.21,58.51,58.21,58.38,26
20151201|2015-04-14 09:30,14,58.46,58.66,58.41,58.55,111
20151201|2015-04-14 10:00,14,58.52,58.61,58.34,58.36,81
20151201|2015-04-14 10:30,14,58.43,58.7,58.36,58.65,36
20151201|2015-04-14 11:00,14,58.69,58.8,58.65,58.74,114
20151201|2015-04-14 11:30,14,58.8,58.94,58.8,58.94,10
20151201|2015-04-14 12:00,14,58.79,58.8,58.71,58.73,31
20151201|2015-04-14 12:30,14,58.72,58.77,58.6,58.76,33
20151201|2015-04-14 13:00,14,58.73,58.78,58.5,58.59,21
20151201|2015-04-14 13:30,14,58.51,58.54,58.51,58.53,4
20151201|2015-04-14 14:00,14,58.44,58.46,58.4,58.4,18
20151201|2015-04-14 14:30,14,58.4,58.4,58.4,58.4,1
20151201|2015-04-14 15:30,14,58.56,58.93,58.55,58.93,6
20151201|2015-04-15 01:00,15,58.69,58.69,58.67,58.67,2
20151201|2015-04-15 02:00,15,59,59.22,59,59.22,12
20151201|2015-04-15 02:30,15,59.08,59.12,58.93,58.95,10
20151201|2015-04-15 03:00,15,58.98,58.98,58.98,58.98,2
20151201|2015-04-15 03:30,15,59,59,59,59,25
20151201|2015-04-15 04:00,15,58.97,58.97,58.97,58.97,3
20151201|2015-04-15 04:30,15,58.95,58.96,58.95,58.96,2
20151201|2015-04-15 05:00,15,59.04,59.04,58.85,58.86,6
20151201|2015-04-15 05:30,15,58.72,58.72,58.7,58.72,53
20151201|2015-04-15 06:30,15,58.76,58.8,58.76,58.8,4
20151201|2015-04-15 07:00,15,58.94,58.94,58.83,58.83,2
20151201|2015-04-15 07:30,15,58.8,58.87,58.79,58.87,5
20151201|2015-04-15 08:00,15,58.88,58.98,58.77,58.8,20
20151201|2015-04-15 08:30,15,58.83,58.87,58.75,58.81,20
20151201|2015-04-15 09:00,15,58.88,58.94,58.88,58.9,3
20151201|2015-04-15 09:30,15,59.03,59.71,59.03,59.5,548
20151201|2015-04-15 10:00,15,59.59,59.63,59.51,59.63,144
20151201|2015-04-15 10:30,15,59.67,59.95,59.67,59.76,151
20151201|2015-04-15 11:00,15,59.93,60.21,59.93,60.17,27
20151201|2015-04-15 11:30,15,60.1,60.23,60.05,60.23,9
20151201|2015-04-15 12:00,15,60.06,60.3,60.06,60.3,18
20151201|2015-04-15 12:30,15,60.39,60.45,60.36,60.36,4
20151201|2015-04-15 13:00,15,60.47,60.99,60.47,60.8,60
20151201|2015-04-15 13:30,15,60.83,60.83,60.56,60.56,9
20151201|2015-04-15 14:00,15,60.45,60.45,60.25,60.25,5
20151201|2015-04-15 14:30,15,60.36,60.38,60.35,60.35,5
20151201|2015-04-15 19:30,16,60.38,60.39,60.38,60.39,2
20151201|2015-04-15 20:00,16,60.36,60.36,60.36,60.36,1
20151201|2015-04-15 23:30,16,60.63,60.63,60.63,60.63,1
20151201|2015-04-16 00:30,16,60.61,60.61,60.61,60.61,1
20151201|2015-04-16 01:00,16,60.54,60.54,60.54,60.54,1
20151201|2015-04-16 01:30,16,60.43,60.43,60.43,60.43,1
20151201|2015-04-16 02:00,16,60.35,60.41,60.35,60.37,3
20151201|2015-04-16 03:00,16,60.36,60.38,60.35,60.36,8
20151201|2015-04-16 03:30,16,60.29,60.32,60.28,60.32,31
20151201|2015-04-16 04:30,16,60.7,60.76,60.7,60.75,57
20151201|2015-04-16 05:00,16,60.75,60.75,60.05,60.05,26
20151201|2015-04-16 05:30,16,60.02,60.05,59.95,59.95,53
20151201|2015-04-16 06:00,16,60.05,60.05,60.05,60.05,1
20151201|2015-04-16 06:30,16,60.02,60.02,60.02,60.02,1
20151201|2015-04-16 07:00,16,60.09,60.11,60.04,60.04,3
20151201|2015-04-16 07:30,16,60.11,60.2,60.06,60.19,4
20151201|2015-04-16 08:00,16,60.31,60.6,60.31,60.54,53
20151201|2015-04-16 08:30,16,60.37,60.59,60.17,60.5,8
20151201|2015-04-16 09:00,16,60.44,60.6,60.31,60.49,34
20151201|2015-04-16 09:30,16,60.68,60.68,60.67,60.67,3
20151201|2015-04-16 10:00,16,60.47,60.47,60.46,60.47,3
20151201|2015-04-16 10:30,16,60.59,60.69,60.52,60.61,4
20151201|2015-04-16 11:00,16,60.62,60.9,60.62,60.9,11
20151201|2015-04-16 11:30,16,60.88,61.1,60.85,61,22
20151201|2015-04-16 12:00,16,60.96,61.52,60.96,61.52,19
20151201|2015-04-16 12:30,16,61.49,61.95,61.49,61.89,181
20151201|2015-04-16 13:00,16,61.75,61.75,61.38,61.4,117
20151201|2015-04-16 13:30,16,61.4,61.4,61.24,61.28,21
20151201|2015-04-16 14:00,16,61.28,61.3,61.22,61.22,14
20151201|2015-04-16 15:00,16,61.24,61.24,61.24,61.24,1
20151201|2015-04-16 15:30,16,61.23,61.23,61.2,61.2,3
20151201|2015-04-16 19:30,17,61.1,61.1,61.05,61.05,3
20151201|2015-04-16 22:00,17,60.69,60.69,60.69,60.69,1
20151201|2015-04-16 22:30,17,60.72,60.72,60.72,60.72,1
20151201|2015-04-17 00:00,17,60.73,60.73,60.73,60.73,1
20151201|2015-04-17 01:30,17,60.94,61.03,60.94,61.03,7
20151201|2015-04-17 02:00,17,61.13,61.13,61.13,61.13,1
20151201|2015-04-17 03:00,17,61.09,61.13,61.09,61.13,2
20151201|2015-04-17 03:30,17,60.75,60.83,60.74,60.83,16
20151201|2015-04-17 04:00,17,60.79,60.79,60.79,60.79,1
20151201|2015-04-17 05:00,17,61.15,61.16,61.13,61.13,10
20151201|2015-04-17 05:30,17,60.99,61.07,60.86,61.07,8
20151201|2015-04-17 06:00,17,61.16,61.2,61.1,61.2,3
20151201|2015-04-17 06:30,17,60.94,60.94,60.94,60.94,1
20151201|2015-04-17 07:00,17,61.11,61.11,61.11,61.11,2
20151201|2015-04-17 07:30,17,61.06,61.29,61.06,61.29,3
20151201|2015-04-17 08:00,17,61.18,61.19,61.02,61.02,31
20151201|2015-04-17 08:30,17,60.93,61.48,60.93,61.47,20
20151201|2015-04-17 09:00,17,61.43,61.64,61.39,61.52,18
20151201|2015-04-17 09:30,17,61.47,61.62,61.4,61.4,26
20151201|2015-04-17 10:00,17,61.3,61.3,61.25,61.25,2
20151201|2015-04-17 10:30,17,61.03,61.16,61.01,61.08,7
20151201|2015-04-17 11:00,17,61.02,61.1,60.97,61.1,249
20151201|2015-04-17 11:30,17,61.1,61.11,60.84,60.85,7
20151201|2015-04-17 12:00,17,60.92,61.01,60.82,60.86,10
20151201|2015-04-17 12:30,17,60.8,60.92,60.62,60.7,114
20151201|2015-04-17 13:00,17,60.76,60.76,60.37,60.66,13
20151201|2015-04-17 13:30,17,60.75,60.8,60.75,60.8,2
20151201|2015-04-17 14:30,17,60.99,60.99,60.99,60.99,4
20151201|2015-04-19 21:30,20,61.59,61.59,61.54,61.54,2
20151201|2015-04-20 02:00,20,61.46,61.46,61.17,61.17,6
20151201|2015-04-20 02:30,20,61.13,61.13,61.05,61.05,3
20151201|2015-04-20 03:00,20,61.01,61.01,60.97,60.97,2
20151201|2015-04-20 04:00,20,61.19,61.19,61.19,61.19,4
20151201|2015-04-20 05:00,20,61.13,61.15,61.06,61.06,8
20151201|2015-04-20 05:30,20,61.08,61.08,60.65,60.65,10
20151201|2015-04-20 06:00,20,60.61,60.61,60.25,60.42,15
20151201|2015-04-20 06:30,20,60.24,60.24,59.87,60.16,44
20151201|2015-04-20 07:00,20,60,60.27,59.98,60.27,28
20151201|2015-04-20 07:30,20,60.2,60.22,60.2,60.22,3
20151201|2015-04-20 08:00,20,60.49,60.67,60.49,60.62,13
20151201|2015-04-20 08:30,20,60.72,61.2,60.72,61.2,27
20151201|2015-04-20 09:00,20,61.22,61.68,61.22,61.42,84
20151201|2015-04-20 09:30,20,61.61,61.82,61.54,61.54,7
20151201|2015-04-20 10:00,20,61.68,61.76,61.47,61.49,9
20151201|2015-04-20 10:30,20,61.48,61.48,61.17,61.3,20
20151201|2015-04-20 11:00,20,61.51,61.51,61.37,61.37,2
20151201|2015-04-20 11:30,20,61.4,61.4,61.4,61.4,7
20151201|2015-04-20 12:00,20,61.47,61.62,61.42,61.42,17
20151201|2015-04-20 12:30,20,61.45,61.45,61.14,61.18,15
20151201|2015-04-20 13:00,20,61.18,61.46,60.89,61.46,54
20151201|2015-04-20 13:30,20,61.48,61.48,61.34,61.34,3
20151201|2015-04-20 14:00,20,61.32,61.32,61.16,61.16,5
20151201|2015-04-20 14:30,20,61.25,61.4,61.2,61.39,33
20151201|2015-04-21 02:00,21,60.91,60.95,60.88,60.95,5
20151201|2015-04-21 02:30,21,61.03,61.03,61.01,61.02,3
20151201|2015-04-21 03:30,21,60.87,61.28,60.87,61.28,4
20151201|2015-04-21 04:00,21,61.33,61.33,61.27,61.27,2
20151201|2015-04-21 04:30,21,61.18,61.18,61.13,61.14,3
20151201|2015-04-21 05:00,21,61.32,61.38,61.31,61.38,3
20151201|2015-04-21 06:00,21,61.08,61.08,61.08,61.08,2
20151201|2015-04-21 07:00,21,61.18,61.24,61.17,61.24,4
20151201|2015-04-21 07:30,21,61.36,61.43,61.36,61.37,3
20151201|2015-04-21 08:00,21,61.26,61.34,61.26,61.28,7
20151201|2015-04-21 08:30,21,61.1,61.36,61.05,61.23,27
20151201|2015-04-21 09:00,21,61.17,61.36,61.17,61.27,14
20151201|2015-04-21 09:30,21,61.32,61.56,61.18,61.2,55
20151201|2015-04-21 10:00,21,61.16,61.26,60.97,61.23,53
20151201|2015-04-21 10:30,21,61.25,61.25,60.95,61.09,70
20151201|2015-04-21 11:00,21,61.06,61.13,61.01,61.13,3
20151201|2015-04-21 11:30,21,61.13,61.32,60.91,60.91,6
20151201|2015-04-21 12:00,21,60.88,60.89,60.64,60.66,15
20151201|2015-04-21 12:30,21,60.69,60.69,60.48,60.49,38
20151201|2015-04-21 13:00,21,60.49,60.55,60.12,60.55,41
20151201|2015-04-21 13:30,21,60.39,60.51,60.26,60.51,29
20151201|2015-04-21 14:30,21,60.49,60.59,60.47,60.54,21
20151201|2015-04-21 15:00,21,60.48,60.57,60.48,60.57,5
20151201|2015-04-21 15:30,21,60.24,60.24,60.16,60.24,8
20151201|2015-04-21 21:00,22,59.87,59.87,59.87,59.87,1
20151201|2015-04-21 22:30,22,59.87,59.87,59.87,59.87,1
20151201|2015-04-22 00:00,22,59.83,59.83,59.83,59.83,1
20151201|2015-04-22 00:30,22,59.63,59.63,59.63,59.63,1
20151201|2015-04-22 02:00,22,59.79,59.79,59.78,59.78,2
20151201|2015-04-22 02:30,22,59.8,59.85,59.8,59.85,11
20151201|2015-04-22 03:30,22,59.93,59.98,59.92,59.98,3
20151201|2015-04-22 04:00,22,59.99,60.25,59.99,60.19,18
20151201|2015-04-22 05:00,22,60.13,60.13,60.06,60.06,4
20151201|2015-04-22 06:00,22,60.16,60.19,60.16,60.19,5
20151201|2015-04-22 06:30,22,60.18,60.2,60.18,60.18,28
20151201|2015-04-22 07:00,22,60.26,60.4,60.2,60.21,29
20151201|2015-04-22 07:30,22,60.41,60.53,60.41,60.5,12
20151201|2015-04-22 08:00,22,60.62,60.7,60.52,60.63,11
20151201|2015-04-22 08:30,22,60.65,60.68,60.51,60.51,10
20151201|2015-04-22 09:00,22,60.49,60.49,60.36,60.37,17
20151201|2015-04-22 09:30,22,60.56,61.23,60.53,61.08,54
20151201|2015-04-22 10:00,22,61.07,61.07,60.9,61.06,13
20151201|2015-04-22 10:30,22,60.74,60.88,60.72,60.75,8
20151201|2015-04-22 11:00,22,60.78,60.88,60.73,60.82,5
20151201|2015-04-22 11:30,22,61.01,61.03,60.91,60.95,7
20151201|2015-04-22 12:00,22,60.8,60.8,60.7,60.7,5
20151201|2015-04-22 12:30,22,60.75,60.78,60.62,60.69,26
20151201|2015-04-22 13:00,22,60.68,60.85,60.55,60.64,35
20151201|2015-04-22 15:00,22,60.69,60.69,60.69,60.69,1
20151201|2015-04-22 23:30,23,60.73,60.73,60.73,60.73,1
20151201|2015-04-23 03:00,23,60.37,60.39,60.36,60.37,4
20151201|2015-04-23 03:30,23,60.37,60.37,60.37,60.37,1
20151201|2015-04-23 04:30,23,60.29,60.35,60.29,60.35,2
20151201|2015-04-23 05:00,23,60.4,60.46,60.4,60.46,2
20151201|2015-04-23 05:30,23,60.47,60.49,60.39,60.39,18
20151201|2015-04-23 06:30,23,60.5,60.82,60.5,60.79,16
20151201|2015-04-23 07:00,23,60.84,60.99,60.83,60.83,3
20151201|2015-04-23 07:30,23,60.85,61.1,60.78,61.02,8
20151201|2015-04-23 08:00,23,60.95,61.05,60.89,60.98,22
20151201|2015-04-23 08:30,23,60.9,61.46,60.9,61.45,23
20151201|2015-04-23 09:00,23,61.55,61.77,61.52,61.7,118
20151201|2015-04-23 09:30,23,61.81,62.11,61.77,62.11,23
20151201|2015-04-23 10:00,23,61.9,62.12,61.88,62.11,12
20151201|2015-04-23 10:30,23,62.03,62.22,62,62.22,81
20151201|2015-04-23 11:00,23,62.06,62.06,61.81,61.84,12
20151201|2015-04-23 11:30,23,62.1,62.18,62.08,62.18,4
20151201|2015-04-23 12:00,23,62.19,62.54,62.19,62.3,41
20151201|2015-04-23 12:30,23,62.15,62.23,62.07,62.19,19
20151201|2015-04-23 13:00,23,62.14,62.16,61.9,62.01,26
20151201|2015-04-23 13:30,23,61.93,62.01,61.79,62.01,8
20151201|2015-04-23 14:00,23,61.92,61.92,61.92,61.92,1
20151201|2015-04-23 14:30,23,61.85,61.85,61.85,61.85,2
20151201|2015-04-23 15:00,23,61.83,61.83,61.83,61.83,7
20151201|2015-04-23 19:30,24,61.88,61.88,61.88,61.88,1
20151201|2015-04-24 02:00,24,62.02,62.02,61.99,61.99,4
20151201|2015-04-24 02:30,24,61.81,61.83,61.81,61.83,14
20151201|2015-04-24 03:00,24,61.83,62.23,61.81,62.07,26
20151201|2015-04-24 03:30,24,62.07,62.19,62.07,62.08,9
20151201|2015-04-24 04:00,24,62.1,62.1,61.99,61.99,3
20151201|2015-04-24 04:30,24,61.99,61.99,61.99,61.99,3
20151201|2015-04-24 07:00,24,61.88,61.93,61.88,61.92,7
20151201|2015-04-24 07:30,24,61.99,62.32,61.99,62.19,74
20151201|2015-04-24 08:00,24,62.1,62.21,61.5,61.57,74
20151201|2015-04-24 08:30,24,61.62,61.76,61.54,61.75,35
20151201|2015-04-24 09:00,24,61.55,61.78,61.5,61.72,27
20151201|2015-04-24 09:30,24,61.85,61.85,61.59,61.59,26
20151201|2015-04-24 10:00,24,61.65,61.85,61.58,61.85,21
20151201|2015-04-24 10:30,24,61.68,61.94,61.68,61.94,10
20151201|2015-04-24 11:00,24,61.9,62.06,61.83,61.98,28
20151201|2015-04-24 11:30,24,61.97,61.97,61.93,61.95,3
20151201|2015-04-24 12:00,24,61.99,61.99,61.81,61.94,12
20151201|2015-04-24 12:30,24,61.9,61.93,61.65,61.69,28
20151201|2015-04-24 13:00,24,61.79,62.06,61.72,62.05,10
20151201|2015-04-24 13:30,24,62.02,62.02,62.02,62.02,1
20151201|2015-04-24 14:00,24,62,62,62,62,1
20151201|2015-04-24 14:30,24,61.87,61.87,61.87,61.87,1
20151201|2015-04-26 17:00,27,62.03,62.03,61.92,61.92,2
20151201|2015-04-26 19:30,27,61.9,61.9,61.9,61.9,1
20151201|2015-04-26 22:00,27,61.68,61.68,61.68,61.68,2
20151201|2015-04-27 01:00,27,61.8,61.8,61.74,61.74,20
20151201|2015-04-27 01:30,27,61.74,61.74,61.69,61.69,2
20151201|2015-04-27 02:30,27,61.79,61.79,61.79,61.79,1
20151201|2015-04-27 03:30,27,62.06,62.06,62.06,62.06,1
20151201|2015-04-27 04:00,27,61.68,61.68,61.68,61.68,1
20151201|2015-04-27 04:30,27,61.69,61.69,61.51,61.58,15
20151201|2015-04-27 07:00,27,61.67,61.67,61.67,61.67,1
20151201|2015-04-27 08:00,27,61.94,62.25,61.94,62.25,4
20151201|2015-04-27 08:30,27,62.18,62.18,62.17,62.17,3
20151201|2015-04-27 09:00,27,62.04,62.25,62.02,62.02,33
20151201|2015-04-27 09:30,27,62,62,61.64,61.64,26
20151201|2015-04-27 10:00,27,61.69,61.8,61.69,61.75,6
20151201|2015-04-27 10:30,27,61.86,61.96,61.86,61.89,14
20151201|2015-04-27 11:00,27,62.06,62.11,62.06,62.11,2
20151201|2015-04-27 11:30,27,61.97,61.97,61.85,61.85,5
20151201|2015-04-27 12:00,27,61.9,61.9,61.61,61.61,5
20151201|2015-04-27 12:30,27,61.53,61.53,61.4,61.51,10
20151201|2015-04-27 13:00,27,61.46,61.67,61.46,61.64,7
20151201|2015-04-27 15:30,27,61.3,61.3,61.26,61.26,9
20151201|2015-04-27 19:00,28,61.45,61.45,61.45,61.45,1
20151201|2015-04-27 20:30,28,60.82,60.82,60.82,60.82,1
20151201|2015-04-27 23:00,28,60.96,60.96,60.96,60.96,1
20151201|2015-04-28 00:30,28,60.97,60.99,60.97,60.99,2
20151201|2015-04-28 01:30,28,60.96,60.96,60.96,60.96,3
20151201|2015-04-28 02:00,28,60.95,60.95,60.95,60.95,1
20151201|2015-04-28 02:30,28,61.16,61.25,61.16,61.25,2
20151201|2015-04-28 03:00,28,61.22,61.27,61.21,61.21,4
20151201|2015-04-28 03:30,28,61.41,61.41,61.41,61.41,10
20151201|2015-04-28 04:00,28,61.34,61.34,61.34,61.34,2
20151201|2015-04-28 04:30,28,61.57,61.6,61.57,61.6,3
20151201|2015-04-28 05:00,28,61.51,61.51,61.51,61.51,1
20151201|2015-04-28 05:30,28,61.66,61.66,61.66,61.66,1
20151201|2015-04-28 07:30,28,61.72,61.72,61.68,61.71,3
20151201|2015-04-28 08:00,28,61.55,61.55,61.55,61.55,1
20151201|2015-04-28 08:30,28,61.32,61.64,61.32,61.64,4
20151201|2015-04-28 09:00,28,61.67,62.11,61.64,61.94,40
20151201|2015-04-28 09:30,28,61.88,61.88,61.63,61.68,14
20151201|2015-04-28 10:00,28,61.76,61.76,61.5,61.63,6
20151201|2015-04-28 10:30,28,61.66,61.72,61.53,61.72,29
20151201|2015-04-28 11:00,28,61.68,61.68,61.61,61.61,3
20151201|2015-04-28 11:30,28,61.65,61.66,61.49,61.66,14
20151201|2015-04-28 12:00,28,61.5,61.56,61.5,61.56,4
20151201|2015-04-28 12:30,28,61.64,61.66,61.6,61.6,27
20151201|2015-04-28 13:00,28,61.6,61.69,61.43,61.43,41
20151201|2015-04-28 13:30,28,61.37,61.37,61.37,61.37,1
20151201|2015-04-28 15:30,28,61.34,61.34,61.34,61.34,1
20151201|2015-04-28 23:30,29,61.4,61.4,61.4,61.4,1
20151201|2015-04-29 01:00,29,61.42,61.42,61.42,61.42,1
20151201|2015-04-29 01:30,29,61.42,61.42,61.33,61.37,5
20151201|2015-04-29 03:30,29,61.1,61.1,61.1,61.1,2
20151201|2015-04-29 05:30,29,61.36,61.38,61.36,61.38,4
20151201|2015-04-29 06:00,29,61.36,61.37,61.26,61.26,3
20151201|2015-04-29 07:30,29,61.23,61.52,61.23,61.52,11
20151201|2015-04-29 08:00,29,61.4,61.48,61.4,61.48,2
20151201|2015-04-29 08:30,29,61.64,61.67,61.64,61.67,5
20151201|2015-04-29 09:00,29,61.7,61.76,61.59,61.63,17
20151201|2015-04-29 09:30,29,61.99,62.3,61.88,62.26,110
20151201|2015-04-29 10:00,29,62.28,62.51,62.26,62.51,46
20151201|2015-04-29 10:30,29,62.61,62.79,62.53,62.68,27
20151201|2015-04-29 11:00,29,62.63,62.71,62.56,62.63,21
20151201|2015-04-29 11:30,29,62.66,63.05,62.66,62.85,16
20151201|2015-04-29 12:00,29,62.7,62.89,62.7,62.89,10
20151201|2015-04-29 12:30,29,62.7,62.71,62.6,62.68,32
20151201|2015-04-29 13:00,29,62.65,62.65,62.25,62.47,94
20151201|2015-04-29 13:30,29,62.35,62.35,62.16,62.16,11
20151201|2015-04-29 14:00,29,62.14,62.32,62.14,62.25,15
20151201|2015-04-29 15:00,29,62.15,62.19,62.15,62.18,6
20151201|2015-04-29 19:00,30,61.97,61.97,61.97,61.97,1
20151201|2015-04-29 20:00,30,62.05,62.05,62.05,62.05,1
20151201|2015-04-30 02:30,30,62.67,62.67,62.67,62.67,1
20151201|2015-04-30 03:00,30,62.87,62.87,62.8,62.8,2
20151201|2015-04-30 03:30,30,62.75,62.75,62.67,62.67,46
20151201|2015-04-30 05:00,30,62.48,62.51,62.41,62.51,4
20151201|2015-04-30 05:30,30,62.56,62.56,62.52,62.52,2
20151201|2015-04-30 06:30,30,62.62,62.62,62.62,62.62,1
20151201|2015-04-30 07:00,30,62.58,62.58,62.56,62.56,2
20151201|2015-04-30 07:30,30,62.48,62.55,62.44,62.55,9
20151201|2015-04-30 08:00,30,62.71,62.77,62.23,62.24,138
20151201|2015-04-30 08:30,30,62.22,62.29,62.06,62.18,28
20151201|2015-04-30 09:00,30,62.3,62.55,62.22,62.49,13
20151201|2015-04-30 09:30,30,62.35,62.35,62.35,62.35,1
20151201|2015-04-30 10:00,30,62.43,62.65,62.3,62.6,48
20151201|2015-04-30 10:30,30,62.65,62.68,62.46,62.62,57
20151201|2015-04-30 11:00,30,62.69,62.77,62.69,62.72,11
20151201|2015-04-30 11:30,30,62.76,62.76,62.61,62.64,39
20151201|2015-04-30 12:00,30,62.64,62.8,62.64,62.73,23
20151201|2015-04-30 12:30,30,62.74,62.96,62.74,62.96,65
20151201|2015-04-30 13:00,30,62.79,63.1,62.79,63.08,48
20151201|2015-04-30 13:30,30,62.93,62.93,62.88,62.88,6
20151201|2015-04-30 14:00,30,62.89,63,62.89,62.95,32
20151201|2015-04-30 15:30,30,63.16,63.21,63.16,63.21,2
20151201|2015-04-30 19:00,1,62.96,62.96,62.96,62.96,1
20151201|2015-04-30 20:30,1,62.96,62.96,62.96,62.96,1
20151201|2015-05-01 03:30,1,62.93,62.93,62.92,62.92,10
20151201|2015-05-01 04:00,1,63.06,63.06,63.06,63.06,1
20151201|2015-05-01 04:30,1,62.89,62.89,62.89,62.89,1
20151201|2015-05-01 05:00,1,62.94,62.94,62.94,62.94,1
20151201|2015-05-01 05:30,1,62.88,62.88,62.83,62.85,5
20151201|2015-05-01 07:30,1,62.8,62.8,62.73,62.73,7
20151201|2015-05-01 08:00,1,62.85,62.88,62.63,62.63,7
20151201|2015-05-01 08:30,1,62.65,62.76,62.64,62.64,13
20151201|2015-05-01 09:00,1,62.65,62.67,62.49,62.54,187
20151201|2015-05-01 09:30,1,62.56,62.65,62.56,62.58,13
20151201|2015-05-01 10:00,1,62.48,62.49,62.39,62.49,34
20151201|2015-05-01 10:30,1,62.54,62.58,62.54,62.54,15
20151201|2015-05-01 11:00,1,62.39,62.39,62.36,62.36,2
20151201|2015-05-01 11:30,1,62.3,62.3,62.21,62.24,13
20151201|2015-05-01 12:00,1,62.41,62.49,62.41,62.48,6
20151201|2015-05-01 12:30,1,62.58,62.6,62.45,62.55,48
20151201|2015-05-01 13:00,1,62.56,62.97,62.48,62.94,133
20151201|2015-05-01 13:30,1,62.85,62.92,62.85,62.92,112
20151201|2015-05-01 14:00,1,62.92,62.98,62.92,62.98,55
20151201|2015-05-03 20:00,4,62.62,62.62,62.47,62.47,3
20151201|2015-05-04 04:00,4,63.14,63.14,63.14,63.14,1
20151201|2015-05-04 06:30,4,63.2,63.2,63.19,63.19,2
20151201|2015-05-04 07:00,4,63.19,63.19,63.19,63.19,1
20151201|2015-05-04 07:30,4,63.16,63.26,63.16,63.26,12
20151201|2015-05-04 08:00,4,63.12,63.12,62.6,62.6,23
20151201|2015-05-04 08:30,4,62.58,62.67,62.46,62.62,13
20151201|2015-05-04 09:00,4,62.44,62.48,62.38,62.44,10
20151201|2015-05-04 09:30,4,62.4,62.48,62.29,62.45,12
20151201|2015-05-04 10:00,4,62.43,62.78,62.43,62.73,24
20151201|2015-05-04 10:30,4,62.75,62.76,62.62,62.68,15
20151201|2015-05-04 11:00,4,62.54,62.81,62.54,62.67,78
20151201|2015-05-04 11:30,4,62.65,62.76,62.57,62.76,11
20151201|2015-05-04 12:00,4,62.64,62.65,62.64,62.65,3
20151201|2015-05-04 12:30,4,62.66,62.66,62.66,62.66,2
20151201|2015-05-04 13:00,4,62.73,62.77,62.73,62.77,3
20151201|2015-05-04 13:30,4,62.75,62.8,62.75,62.8,20
20151201|2015-05-04 14:00,4,62.74,62.74,62.74,62.74,1
20151201|2015-05-05 04:30,5,63.07,63.07,63.07,63.07,1
20151201|2015-05-05 05:00,5,63.12,63.12,63.12,63.12,1
20151201|2015-05-05 06:30,5,63.35,63.35,63.35,63.35,10
20151201|2015-05-05 07:00,5,63.52,63.75,63.52,63.68,49
20151201|2015-05-05 07:30,5,63.92,63.97,63.8,63.88,11
20151201|2015-05-05 08:00,5,63.81,64.17,63.75,63.94,148
20151201|2015-05-05 08:30,5,64,64.11,63.73,64.05,138
20151201|2015-05-05 09:00,5,64.04,64.21,63.86,64.04,19
20151201|2015-05-05 09:30,5,64.18,64.34,64.18,64.22,32
20151201|2015-05-05 10:00,5,64.19,64.19,63.89,63.97,157
20151201|2015-05-05 10:30,5,64.1,64.2,64.1,64.1,129
20151201|2015-05-05 11:00,5,64.24,64.25,63.99,64.01,192
20151201|2015-05-05 11:30,5,64.01,64.13,64.01,64.12,31
20151201|2015-05-05 12:00,5,64.02,64.19,64.02,64.12,10
20151201|2015-05-05 12:30,5,63.97,63.99,63.97,63.99,2
20151201|2015-05-05 13:00,5,63.94,63.95,63.72,63.74,19
20151201|2015-05-05 13:30,5,63.81,63.82,63.81,63.82,2
20151201|2015-05-05 15:00,5,63.6,63.6,63.6,63.6,7
20151201|2015-05-05 15:30,5,64.01,64.01,63.79,63.91,10
20151201|2015-05-05 22:00,6,64.48,64.48,64.43,64.45,12
20151201|2015-05-05 22:30,6,64.53,64.67,64.53,64.67,34
20151201|2015-05-06 01:00,6,64.33,64.33,64.33,64.33,1
20151201|2015-05-06 01:30,6,64.52,64.52,64.52,64.52,1
20151201|2015-05-06 02:00,6,64.42,64.42,64.42,64.42,1
20151201|2015-05-06 03:30,6,64.9,64.9,64.82,64.88,8
20151201|2015-05-06 04:00,6,64.79,64.98,64.76,64.98,11
20151201|2015-05-06 04:30,6,64.93,65,64.93,65,2
20151201|2015-05-06 05:00,6,64.9,64.9,64.9,64.9,1
20151201|2015-05-06 05:30,6,65.06,65.06,64.97,64.97,3
20151201|2015-05-06 06:00,6,64.94,64.94,64.87,64.87,10
20151201|2015-05-06 06:30,6,64.85,64.85,64.68,64.79,11
20151201|2015-05-06 07:00,6,64.85,64.85,64.85,64.85,1
20151201|2015-05-06 07:30,6,64.75,65,64.75,64.98,10
20151201|2015-05-06 08:00,6,64.96,64.99,64.87,64.87,19
20151201|2015-05-06 08:30,6,64.86,64.99,64.85,64.98,22
20151201|2015-05-06 09:00,6,64.96,64.96,64.87,64.92,113
20151201|2015-05-06 09:30,6,65.2,65.37,64.5,64.5,109
20151201|2015-05-06 10:00,6,64.54,64.54,64.3,64.3,34
20151201|2015-05-06 10:30,6,64.18,64.19,63.74,63.99,54
20151201|2015-05-06 11:00,6,64.21,64.29,64.2,64.25,18
20151201|2015-05-06 11:30,6,64.32,64.34,64.19,64.34,60
20151201|2015-05-06 12:00,6,64.02,64.02,64.02,64.02,4
20151201|2015-05-06 12:30,6,63.89,63.89,63.78,63.89,4
20151201|2015-05-06 13:00,6,63.97,63.99,63.61,63.98,14
20151201|2015-05-06 13:30,6,63.86,63.86,63.85,63.85,2
20151201|2015-05-06 14:00,6,63.89,63.89,63.66,63.66,10
20151201|2015-05-06 14:30,6,63.63,63.63,63.63,63.63,1
20151201|2015-05-06 15:00,6,63.63,63.67,63.59,63.59,3
20151201|2015-05-06 19:00,7,63.45,63.45,63.39,63.39,6
20151201|2015-05-06 22:00,7,63.43,63.43,63.43,63.43,1
20151201|2015-05-06 23:00,7,63.48,63.48,63.48,63.48,5
20151201|2015-05-07 01:30,7,63.8,63.8,63.8,63.8,1
20151201|2015-05-07 02:00,7,63.98,63.98,63.98,63.98,1
20151201|2015-05-07 02:30,7,63.81,63.81,63.81,63.81,10
20151201|2015-05-07 03:00,7,63.91,63.91,63.91,63.91,1
20151201|2015-05-07 05:00,7,64.19,64.19,64.01,64.01,2
20151201|2015-05-07 05:30,7,63.84,63.97,63.82,63.97,19
20151201|2015-05-07 06:30,7,64.05,64.05,64.02,64.02,7
20151201|2015-05-07 07:00,7,63.99,64.02,63.99,64.02,2
20151201|2015-05-07 07:30,7,63.76,63.87,63.73,63.74,6
20151201|2015-05-07 08:00,7,63.78,63.78,63.33,63.58,43
20151201|2015-05-07 08:30,7,63.57,63.57,62.8,62.97,100
20151201|2015-05-07 09:00,7,62.92,62.95,62.37,62.37,59
20151201|2015-05-07 09:30,7,62.43,62.56,62.29,62.46,126
20151201|2015-05-07 10:00,7,62.57,62.7,62.57,62.65,30
20151201|2015-05-07 10:30,7,62.61,62.76,62.52,62.71,119
20151201|2015-05-07 11:00,7,62.73,62.75,62.62,62.75,31
20151201|2015-05-07 11:30,7,62.63,62.63,62.32,62.32,21
20151201|2015-05-07 12:00,7,62.35,62.35,61.95,61.95,36
20151201|2015-05-07 12:30,7,62.08,62.08,61.84,61.84,26
20151201|2015-05-07 13:00,7,61.83,61.9,61.63,61.9,89
20151201|2015-05-07 13:30,7,61.95,61.96,61.85,61.85,53
20151201|2015-05-07 22:00,8,61.69,61.69,61.69,61.69,1
20151201|2015-05-07 22:30,8,61.78,61.78,61.78,61.78,16
20151201|2015-05-07 23:30,8,61.7,61.7,61.7,61.7,5
20151201|2015-05-08 00:00,8,61.68,61.68,61.68,61.68,1
20151201|2015-05-08 01:00,8,61.5,61.5,61.31,61.36,16
20151201|2015-05-08 02:00,8,61.65,61.66,61.65,61.66,5
20151201|2015-05-08 02:30,8,61.81,61.82,61.81,61.82,2
20151201|2015-05-08 03:00,8,62.03,62.08,62.03,62.08,2
20151201|2015-05-08 03:30,8,62.06,62.06,62,62,12
20151201|2015-05-08 04:00,8,61.99,61.99,61.94,61.94,2
20151201|2015-05-08 06:00,8,62.17,62.3,62.17,62.3,2
20151201|2015-05-08 07:00,8,62.4,62.4,62.34,62.34,6
20151201|2015-05-08 07:30,8,62.44,62.67,62.1,62.4,81
20151201|2015-05-08 08:00,8,62.57,62.57,61.97,61.98,216
20151201|2015-05-08 08:30,8,61.85,61.85,61.18,61.4,183
20151201|2015-05-08 09:00,8,61.4,61.53,60.98,61.01,370
20151201|2015-05-08 09:30,8,61.03,61.18,61.02,61.18,15
20151201|2015-05-08 10:00,8,61.4,61.99,61.36,61.88,44
20151201|2015-05-08 10:30,8,62.03,62.27,61.98,62.02,28
20151201|2015-05-08 11:00,8,62.13,62.23,62.12,62.23,5
20151201|2015-05-08 11:30,8,62,62.02,61.9,61.9,5
20151201|2015-05-08 12:00,8,62,62.19,61.92,62.19,15
20151201|2015-05-08 12:30,8,62.3,62.3,62.04,62.04,14
20151201|2015-05-08 13:00,8,62.05,62.26,62.01,62.26,47
20151201|2015-05-08 13:30,8,62.2,62.2,62.2,62.2,1
20151201|2015-05-10 17:00,11,62.12,62.12,62.12,62.12,4
20151201|2015-05-10 23:30,11,61.95,61.95,61.95,61.95,1
20151201|2015-05-11 01:00,11,62.15,62.15,62.15,62.15,1
20151201|2015-05-11 01:30,11,62.38,62.41,62.38,62.41,2
20151201|2015-05-11 02:30,11,62.29,62.29,62.29,62.29,2
20151201|2015-05-11 03:00,11,62.04,62.04,62.04,62.04,1
20151201|2015-05-11 04:00,11,61.87,61.87,61.69,61.69,2
20151201|2015-05-11 05:30,11,61.93,61.93,61.93,61.93,1
20151201|2015-05-11 06:00,11,61.75,61.75,61.75,61.75,1
20151201|2015-05-11 06:30,11,61.95,62.04,61.95,62.04,3
20151201|2015-05-11 07:00,11,62.19,62.24,62.19,62.24,3
20151201|2015-05-11 07:30,11,62.25,62.35,62.07,62.07,9
20151201|2015-05-11 08:00,11,61.91,62.41,61.91,62.41,10
20151201|2015-05-11 08:30,11,62.36,62.52,62.25,62.34,50
20151201|2015-05-11 09:00,11,62.2,62.2,61.95,62.05,15
20151201|2015-05-11 09:30,11,62.07,62.13,62.06,62.06,5
20151201|2015-05-11 10:00,11,61.9,61.96,61.63,61.63,231
20151201|2015-05-11 10:30,11,61.63,61.9,61.63,61.85,13
20151201|2015-05-11 11:00,11,61.85,61.98,61.85,61.96,7
20151201|2015-05-11 11:30,11,62.18,62.21,62.08,62.08,3
20151201|2015-05-11 12:00,11,62.09,62.1,62.08,62.1,4
20151201|2015-05-11 12:30,11,62.15,62.21,62.13,62.21,5
20151201|2015-05-11 13:00,11,62.18,62.29,62.1,62.23,65
20151201|2015-05-11 13:30,11,62.25,62.26,62.25,62.25,5
20151201|2015-05-12 00:00,12,62.15,62.19,62.15,62.18,3
20151201|2015-05-12 01:00,12,62.1,62.1,62.1,62.1,2
20151201|2015-05-12 02:30,12,62.48,62.48,62.41,62.41,11
20151201|2015-05-12 03:00,12,62.49,62.58,62.49,62.57,3
20151201|2015-05-12 03:30,12,62.6,62.6,62.6,62.6,1
20151201|2015-05-12 04:00,12,62.62,63.02,62.62,63.02,13
20151201|2015-05-12 04:30,12,62.98,63.13,62.98,63.13,6
20151201|2015-05-12 05:00,12,63.23,63.27,63.13,63.18,21
20151201|2015-05-12 05:30,12,63.19,63.19,63.15,63.15,3
20151201|2015-05-12 06:00,12,63.02,63.21,63.02,63.11,4
20151201|2015-05-12 06:30,12,63.14,63.14,63.14,63.14,5
20151201|2015-05-12 07:00,12,63.05,63.05,63.01,63.01,2
20151201|2015-05-12 07:30,12,62.92,63.01,62.92,62.97,4
20151201|2015-05-12 08:00,12,62.73,62.73,62.43,62.57,14
20151201|2015-05-12 08:30,12,62.47,62.75,62.46,62.64,12
20151201|2015-05-12 09:00,12,62.86,62.86,62.84,62.84,3
20151201|2015-05-12 09:30,12,62.59,62.59,62.51,62.53,4
20151201|2015-05-12 10:00,12,62.66,63.2,62.65,63.18,180
20151201|2015-05-12 10:30,12,63.19,63.96,63.15,63.8,50
20151201|2015-05-12 11:00,12,63.71,63.72,63.43,63.43,160
20151201|2015-05-12 11:30,12,63.45,63.46,63.45,63.46,2
20151201|2015-05-12 12:00,12,63.59,63.61,63.4,63.4,5
20151201|2015-05-12 12:30,12,63.31,63.35,63.31,63.35,3
20151201|2015-05-12 13:00,12,63.34,63.63,63.33,63.56,67
20151201|2015-05-12 13:30,12,63.52,63.6,63.52,63.6,6
20151201|2015-05-12 14:00,12,63.41,63.43,63.41,63.43,6
20151201|2015-05-12 15:30,12,63.48,63.91,63.48,63.89,126
20151201|2015-05-12 22:00,13,63.91,63.91,63.91,63.91,1
20151201|2015-05-13 01:00,13,63.97,63.97,63.97,63.97,4
20151201|2015-05-13 02:00,13,63.81,63.84,63.81,63.84,2
20151201|2015-05-13 02:30,13,64.01,64.01,63.87,63.91,17
20151201|2015-05-13 03:00,13,64.1,64.1,64.1,64.1,1
20151201|2015-05-13 04:00,13,64.06,64.1,64.06,64.1,3
20151201|2015-05-13 04:30,13,64.15,64.15,63.96,63.98,5
20151201|2015-05-13 05:00,13,64,64,64,64,1
20151201|2015-05-13 06:00,13,63.93,63.93,63.93,63.93,1
20151201|2015-05-13 06:30,13,63.98,63.98,63.88,63.88,4
20151201|2015-05-13 07:00,13,63.89,64.03,63.89,64.03,3
20151201|2015-05-13 07:30,13,64.12,64.12,64.12,64.12,18
20151201|2015-05-13 08:00,13,63.94,64.18,63.82,64.11,70
20151201|2015-05-13 08:30,13,64,64.12,63.96,64.05,19
20151201|2015-05-13 09:00,13,64.07,64.07,63.95,64.04,29
20151201|2015-05-13 09:30,13,64.31,64.42,63.35,63.53,187
20151201|2015-05-13 10:00,13,63.37,63.74,63.37,63.74,19
20151201|2015-05-13 10:30,13,63.81,63.88,63.79,63.79,8
20151201|2015-05-13 11:00,13,63.83,64.02,63.83,63.93,21
20151201|2015-05-13 11:30,13,63.96,64.07,63.96,63.97,6
20151201|2015-05-13 12:00,13,64.09,64.1,64,64,17
20151201|2015-05-13 12:30,13,64,64,63.67,63.67,16
20151201|2015-05-13 13:00,13,63.5,63.57,63.25,63.28,85
20151201|2015-05-13 13:30,13,63.22,63.22,63.03,63.03,40
20151201|2015-05-13 14:00,13,63.07,63.07,63.07,63.07,1
20151201|2015-05-13 14:30,13,62.88,62.88,62.88,62.88,1
20151201|2015-05-13 15:00,13,62.95,62.95,62.94,62.94,32
20151201|2015-05-14 01:30,14,63.25,63.25,63.25,63.25,1
20151201|2015-05-14 02:00,14,63.13,63.19,63.09,63.09,3
20151201|2015-05-14 02:30,14,63.01,63.01,63.01,63.01,1
20151201|2015-05-14 03:00,14,63.15,63.15,63.15,63.15,1
20151201|2015-05-14 03:30,14,63.15,63.15,63.15,63.15,1
20151201|2015-05-14 04:30,14,63.41,63.44,63.27,63.27,12
20151201|2015-05-14 05:00,14,63.45,63.67,63.45,63.65,6
20151201|2015-05-14 05:30,14,63.54,63.54,63.48,63.48,3
20151201|2015-05-14 06:00,14,63.52,63.52,63.51,63.52,3
20151201|2015-05-14 06:30,14,63.52,63.55,63.52,63.53,5
20151201|2015-05-14 07:00,14,63.45,63.48,63.27,63.27,8
20151201|2015-05-14 07:30,14,63.31,63.31,63.12,63.24,154
20151201|2015-05-14 08:00,14,63.2,63.39,63.19,63.39,3
20151201|2015-05-14 08:30,14,63.37,63.37,63.37,63.37,1
20151201|2015-05-14 09:00,14,63.53,63.61,63.32,63.33,7
20151201|2015-05-14 09:30,14,63.29,63.3,63.02,63.09,115
20151201|2015-05-14 10:30,14,62.94,62.94,62.56,62.56,45
20151201|2015-05-14 11:00,14,62.52,62.6,62.47,62.6,44
20151201|2015-05-14 11:30,14,62.66,62.66,62.45,62.45,19
20151201|2015-05-14 12:00,14,62.43,62.56,62.43,62.56,7
20151201|2015-05-14 12:30,14,62.53,62.6,62.53,62.56,117
20151201|2015-05-14 13:00,14,62.79,62.85,62.59,62.85,89
20151201|2015-05-14 13:30,14,62.75,62.78,62.75,62.77,5
20151201|2015-05-14 14:00,14,62.79,62.79,62.75,62.75,2
20151201|2015-05-14 14:30,14,62.72,62.72,62.72,62.72,5
20151201|2015-05-14 15:30,14,62.72,62.72,62.72,62.72,1
20151201|2015-05-14 16:00,14,62.73,62.73,62.73,62.73,1
20151201|2015-05-14 19:30,15,62.67,62.67,62.67,62.67,1
20151201|2015-05-15 01:00,15,62.76,62.76,62.76,62.76,1
20151201|2015-05-15 02:00,15,62.55,62.55,62.45,62.48,7
20151201|2015-05-15 03:00,15,62.5,62.57,62.5,62.57,11
20151201|2015-05-15 04:00,15,62.49,62.49,62.49,62.49,1
20151201|2015-05-15 05:30,15,62.58,62.58,62.58,62.58,1
20151201|2015-05-15 06:00,15,62.55,62.55,62.55,62.55,1
20151201|2015-05-15 07:00,15,62.54,62.54,62.45,62.45,7
20151201|2015-05-15 07:30,15,62.49,62.49,62.16,62.22,30
20151201|2015-05-15 08:00,15,62.03,62.05,61.83,61.83,34
20151201|2015-05-15 08:30,15,61.62,61.71,61.42,61.71,42
20151201|2015-05-15 09:00,15,61.65,61.96,61.65,61.9,14
20151201|2015-05-15 09:30,15,62.11,62.3,62.11,62.29,23
20151201|2015-05-15 10:00,15,62.53,62.53,62.19,62.21,4
20151201|2015-05-15 10:30,15,62.32,62.34,62.32,62.34,3
20151201|2015-05-15 11:00,15,62.31,62.31,62.29,62.3,36
20151201|2015-05-15 11:30,15,62.35,62.47,62.34,62.45,5
20151201|2015-05-15 12:00,15,62.58,62.58,62.29,62.29,7
20151201|2015-05-15 12:30,15,62.55,62.59,62.35,62.59,11
20151201|2015-05-15 13:00,15,62.65,62.67,62.39,62.42,7
20151201|2015-05-15 13:30,15,62.39,62.54,62.39,62.54,3
20151201|2015-05-15 14:00,15,62.48,62.48,62.48,62.48,1
20151201|2015-05-15 15:00,15,62.47,62.48,62.47,62.48,3
20151201|2015-05-15 16:00,15,62.5,62.5,62.5,62.5,2
20151201|2015-05-17 21:00,18,62.35,62.35,62.35,62.35,1
20151201|2015-05-18 01:30,18,62.95,62.95,62.95,62.95,1
20151201|2015-05-18 03:30,18,62.8,62.8,62.8,62.8,1
20151201|2015-05-18 04:30,18,62.48,62.48,62.48,62.48,1
20151201|2015-05-18 05:00,18,62.55,62.55,62.39,62.44,13
20151201|2015-05-18 05:30,18,62.6,62.6,62.6,62.6,1
20151201|2015-05-18 07:00,18,63.14,63.14,62.83,62.85,34
20151201|2015-05-18 07:30,18,62.65,62.7,62.65,62.7,16
20151201|2015-05-18 08:00,18,62.61,62.61,62.23,62.23,8
20151201|2015-05-18 08:30,18,62.37,62.37,62.2,62.2,12
20151201|2015-05-18 09:00,18,62.42,62.42,62.42,62.42,1
20151201|2015-05-18 09:30,18,62.09,62.09,62.06,62.06,2
20151201|2015-05-18 10:00,18,62.2,62.2,61.91,61.91,58
20151201|2015-05-18 11:00,18,61.86,62.08,61.85,62.08,30
20151201|2015-05-18 11:30,18,62,62,62,62,42
20151201|2015-05-18 12:00,18,62.08,62.08,62.08,62.08,1
20151201|2015-05-18 12:30,18,61.84,61.84,61.84,61.84,1
20151201|2015-05-18 13:00,18,61.83,61.92,61.55,61.88,28
20151201|2015-05-18 13:30,18,61.85,61.94,61.85,61.94,3
20151201|2015-05-18 14:00,18,62.06,62.06,62.05,62.05,2
20151201|2015-05-19 02:00,19,61.47,61.47,61.39,61.39,5
20151201|2015-05-19 02:30,19,61.35,61.35,61.35,61.35,15
20151201|2015-05-19 03:00,19,61.46,61.46,61.45,61.45,2
20151201|2015-05-19 03:30,19,61.42,61.42,61.42,61.42,1
20151201|2015-05-19 04:00,19,61.46,61.5,61.46,61.49,4
20151201|2015-05-19 05:30,19,61.39,61.39,61.39,61.39,1
20151201|2015-05-19 06:00,19,61.57,61.6,61.57,61.58,5
20151201|2015-05-19 06:30,19,61.27,61.27,61.27,61.27,1
20151201|2015-05-19 07:00,19,61.28,61.28,61.28,61.28,1
20151201|2015-05-19 07:30,19,61.15,61.15,60.83,60.83,15
20151201|2015-05-19 08:00,19,60.78,60.96,60.76,60.85,23
20151201|2015-05-19 08:30,19,60.86,60.96,60.69,60.75,21
20151201|2015-05-19 09:00,19,60.81,60.81,60.51,60.58,30
20151201|2015-05-19 09:30,19,60.54,60.54,60.35,60.36,142
20151201|2015-05-19 10:00,19,60.32,60.46,60.28,60.46,43
20151201|2015-05-19 10:30,19,60.52,60.57,60.2,60.2,97
20151201|2015-05-19 11:00,19,60.21,60.34,60.2,60.24,139
20151201|2015-05-19 11:30,19,60.26,60.26,59.95,59.99,148
20151201|2015-05-19 12:00,19,60.01,60.04,59.9,60.04,54
20151201|2015-05-19 12:30,19,60.05,60.09,59.96,59.96,372
20151201|2015-05-19 13:00,19,59.9,59.97,59.82,59.9,107
20151201|2015-05-19 13:30,19,59.93,60.01,59.93,60.01,10
20151201|2015-05-19 14:00,19,60,60,59.98,59.98,18
20151201|2015-05-19 14:30,19,59.98,59.99,59.98,59.99,22
20151201|2015-05-19 15:00,19,59.98,59.98,59.98,59.98,2
20151201|2015-05-19 15:30,19,60.21,60.21,60.12,60.2,5
20151201|2015-05-19 19:00,20,60.21,60.21,60.21,60.21,1
20151201|2015-05-20 01:00,20,60.23,60.23,60.23,60.23,1
20151201|2015-05-20 01:30,20,60.23,60.27,60.22,60.25,103
20151201|2015-05-20 02:00,20,60.43,60.58,60.38,60.45,244
20151201|2015-05-20 02:30,20,60.44,60.65,60.4,60.64,189
20151201|2015-05-20 03:00,20,60.64,60.78,60.64,60.73,420
20151201|2015-05-20 03:30,20,60.7,60.7,60.51,60.51,53
20151201|2015-05-20 04:00,20,60.5,60.55,60.5,60.5,62
20151201|2015-05-20 04:30,20,60.57,60.57,60.54,60.54,3
20151201|2015-05-20 05:00,20,60.5,60.5,60.5,60.5,5
20151201|2015-05-20 05:30,20,60.45,60.45,60.45,60.45,1
20151201|2015-05-20 06:00,20,60.5,60.57,60.5,60.57,12
20151201|2015-05-20 07:00,20,60.43,60.43,60.32,60.32,14
20151201|2015-05-20 07:30,20,60.51,60.51,60.46,60.46,2
20151201|2015-05-20 08:00,20,60.44,60.58,60.44,60.58,10
20151201|2015-05-20 08:30,20,60.6,60.7,60.5,60.57,24
20151201|2015-05-20 09:00,20,60.52,60.59,60.52,60.58,20
20151201|2015-05-20 09:30,20,60.33,60.71,60.14,60.21,29
20151201|2015-05-20 10:00,20,60.61,60.7,60.4,60.4,27
20151201|2015-05-20 11:00,20,60.45,60.66,60.45,60.61,7
20151201|2015-05-20 11:30,20,60.61,60.63,60.61,60.63,3
20151201|2015-05-20 12:00,20,60.65,60.67,60.56,60.65,8
20151201|2015-05-20 12:30,20,60.63,60.71,60.62,60.71,67
20151201|2015-05-20 13:00,20,60.6,60.77,60.43,60.75,93
20151201|2015-05-20 13:30,20,60.78,60.78,60.78,60.78,1
20151201|2015-05-21 01:30,21,60.87,60.87,60.87,60.87,1
20151201|2015-05-21 02:00,21,61,61,61,61,2
20151201|2015-05-21 02:30,21,60.96,60.96,60.96,60.96,20
20151201|2015-05-21 03:00,21,60.96,60.96,60.93,60.93,3
20151201|2015-05-21 03:30,21,60.97,61,60.96,61,4
20151201|2015-05-21 05:00,21,61.34,61.34,61.34,61.34,1
20151201|2015-05-21 05:30,21,61.42,61.43,61.37,61.37,76
20151201|2015-05-21 06:30,21,61.27,61.27,61.23,61.23,12
20151201|2015-05-21 07:30,21,61.24,61.3,61.06,61.28,24
20151201|2015-05-21 08:00,21,61.39,61.66,61.39,61.6,25
20151201|2015-05-21 08:30,21,61.63,61.63,61.44,61.57,17
20151201|2015-05-21 09:00,21,61.56,61.96,61.56,61.87,54
20151201|2015-05-21 09:30,21,62.01,62.1,62.01,62.1,2
20151201|2015-05-21 10:00,21,62.2,62.27,62.12,62.24,175
20151201|2015-05-21 10:30,21,62.35,62.39,62.19,62.19,15
20151201|2015-05-21 11:00,21,62.24,62.24,62.14,62.21,33
20151201|2015-05-21 11:30,21,62.21,62.33,62.17,62.17,3
20151201|2015-05-21 12:00,21,62.06,62.09,61.88,61.94,20
20151201|2015-05-21 12:30,21,61.86,61.93,61.78,61.78,45
20151201|2015-05-21 13:00,21,62.18,62.24,62.18,62.18,60
20151201|2015-05-21 13:30,21,62.17,62.24,62.17,62.24,13
20151201|2015-05-21 19:00,22,62.13,62.13,62.13,62.13,1
20151201|2015-05-21 21:30,22,61.96,61.96,61.94,61.94,2
20151201|2015-05-22 02:30,22,61.9,61.9,61.9,61.9,1
20151201|2015-05-22 03:00,22,61.9,61.9,61.9,61.9,3
20151201|2015-05-22 04:00,22,61.84,61.84,61.84,61.84,1
20151201|2015-05-22 04:30,22,61.74,61.79,61.73,61.73,9
20151201|2015-05-22 06:30,22,61.67,61.67,61.67,61.67,1
20151201|2015-05-22 07:00,22,61.68,61.68,61.59,61.59,4
20151201|2015-05-22 07:30,22,61.53,61.57,61.25,61.25,14
20151201|2015-05-22 08:00,22,61,61.06,60.92,60.96,81
20151201|2015-05-22 08:30,22,61.11,61.38,61.11,61.38,3
20151201|2015-05-22 09:00,22,61.32,61.4,61.25,61.4,16
20151201|2015-05-22 09:30,22,61.39,61.48,61.34,61.4,7
20151201|2015-05-22 10:00,22,61.3,61.33,61.11,61.31,54
20151201|2015-05-22 10:30,22,61.35,61.35,61.21,61.28,46
20151201|2015-05-22 11:30,22,61.21,61.21,61.13,61.18,19
20151201|2015-05-22 12:00,22,61.2,61.25,61.2,61.23,12
20151201|2015-05-22 12:30,22,61.24,61.5,61.24,61.5,2
20151201|2015-05-22 13:00,22,61.41,61.42,61.26,61.41,9
20151201|2015-05-22 13:30,22,61.21,61.28,61.19,61.28,12
20151201|2015-05-22 14:00,22,61.45,61.45,61.45,61.45,6
20151201|2015-05-24 20:30,25,61.47,61.47,61.47,61.47,2
20151201|2015-05-24 21:00,25,61.44,61.44,61.44,61.44,1
20151201|2015-05-24 21:30,25,61.44,61.44,61.44,61.44,1
20151201|2015-05-24 22:00,25,61.4,61.43,61.4,61.43,2
20151201|2015-05-25 02:00,25,61.45,61.48,61.45,61.48,3
20151201|2015-05-25 02:30,25,61.46,61.46,61.46,61.46,1
20151201|2015-05-25 03:00,25,60.73,60.78,60.73,60.78,3
20151201|2015-05-25 03:30,25,60.9,60.9,60.88,60.88,2
20151201|2015-05-25 04:00,25,61.06,61.06,61.02,61.02,2
20151201|2015-05-25 04:30,25,60.99,60.99,60.83,60.83,4
20151201|2015-05-25 05:30,25,61.04,61.14,61.04,61.14,8
20151201|2015-05-25 06:00,25,60.83,60.84,60.83,60.84,3
20151201|2015-05-25 06:30,25,60.86,60.86,60.86,60.86,1
20151201|2015-05-25 07:00,25,60.92,61.04,60.86,61.04,32
20151201|2015-05-25 07:30,25,61.01,61.03,61.01,61.03,2
20151201|2015-05-25 08:00,25,61.06,61.06,60.91,60.91,4
20151201|2015-05-25 08:30,25,61.07,61.07,61.07,61.07,1
20151201|2015-05-25 09:00,25,60.96,60.97,60.91,60.97,4
20151201|2015-05-25 10:00,25,61.33,61.41,61.33,61.41,5
20151201|2015-05-25 10:30,25,61.65,61.79,61.65,61.79,2
20151201|2015-05-25 11:00,25,61.52,61.52,61.45,61.45,2
20151201|2015-05-25 11:30,25,61.41,61.41,61.41,61.41,1
20151201|2015-05-25 19:00,26,61.39,61.39,61.39,61.39,1
20151201|2015-05-26 02:00,26,61.02,61.02,61.02,61.02,1
20151201|2015-05-26 02:30,26,61.35,61.35,61.35,61.35,1
20151201|2015-05-26 03:00,26,60.88,60.88,60.86,60.86,4
20151201|2015-05-26 03:30,26,60.96,60.96,60.86,60.86,11
20151201|2015-05-26 04:00,26,60.92,60.92,60.92,60.92,1
20151201|2015-05-26 04:30,26,60.86,60.9,60.86,60.9,5
20151201|2015-05-26 05:00,26,60.92,60.93,60.85,60.85,27
20151201|2015-05-26 05:30,26,60.96,61,60.93,61,9
20151201|2015-05-26 06:00,26,61.01,61.04,60.96,60.96,3
20151201|2015-05-26 06:30,26,60.95,60.95,60.95,60.95,1
20151201|2015-05-26 07:00,26,60.78,60.78,60.71,60.71,7
20151201|2015-05-26 07:30,26,60.57,60.57,60.31,60.32,35
20151201|2015-05-26 08:00,26,60.28,60.28,60.07,60.27,46
20151201|2015-05-26 08:30,26,60.23,60.42,60.23,60.35,11
20151201|2015-05-26 09:00,26,60.22,60.26,60,60,11
20151201|2015-05-26 09:30,26,60,60.17,59.96,60.11,37
20151201|2015-05-26 10:00,26,59.96,59.96,59.83,59.83,4
20151201|2015-05-26 10:30,26,59.75,59.85,59.73,59.73,4
20151201|2015-05-26 11:00,26,59.77,59.83,59.7,59.7,35
20151201|2015-05-26 11:30,26,59.68,59.68,59.4,59.4,28
20151201|2015-05-26 12:00,26,59.47,59.48,59.47,59.48,6
20151201|2015-05-26 12:30,26,59.6,59.6,59.6,59.6,1
20151201|2015-05-26 13:00,26,59.79,59.85,59.58,59.73,39
20151201|2015-05-26 13:30,26,59.81,59.81,59.79,59.79,2
20151201|2015-05-26 14:00,26,59.86,59.86,59.76,59.76,3
20151201|2015-05-26 15:00,26,60.01,60.01,60.01,60.01,1
20151201|2015-05-26 15:30,26,59.97,59.97,59.97,59.97,1
20151201|2015-05-26 21:00,27,60.01,60.01,60.01,60.01,1
20151201|2015-05-27 03:00,27,60.29,60.39,60.29,60.39,3
20151201|2015-05-27 03:30,27,60.35,60.35,60.35,60.35,1
20151201|2015-05-27 04:30,27,60.2,60.27,60.19,60.23,7
20151201|2015-05-27 05:00,27,59.99,59.99,59.95,59.95,2
20151201|2015-05-27 05:30,27,60.05,60.05,59.9,59.96,30
20151201|2015-05-27 06:00,27,60.1,60.1,60.1,60.1,1
20151201|2015-05-27 06:30,27,60.1,60.1,60.1,60.1,1
20151201|2015-05-27 07:00,27,59.75,59.78,59.64,59.65,9
20151201|2015-05-27 07:30,27,59.7,59.7,59.28,59.28,5
20151201|2015-05-27 08:00,27,59.38,59.43,59.18,59.2,37
20151201|2015-05-27 08:30,27,59.22,59.8,59.22,59.65,16
20151201|2015-05-27 09:00,27,59.42,59.7,59.42,59.42,17
20151201|2015-05-27 09:30,27,59.41,59.46,59.2,59.2,24
20151201|2015-05-27 10:00,27,59.38,59.44,59.31,59.33,45
20151201|2015-05-27 10:30,27,59.53,59.7,59.48,59.7,8
20151201|2015-05-27 11:00,27,59.32,59.32,59.32,59.32,1
20151201|2015-05-27 11:30,27,59.27,59.27,59.17,59.17,5
20151201|2015-05-27 12:00,27,59.05,59.21,59.01,59.21,13
20151201|2015-05-27 12:30,27,59.17,59.17,59.09,59.09,3
20151201|2015-05-27 13:00,27,59,59,58.87,58.87,10
20151201|2015-05-27 13:30,27,58.88,58.88,58.88,58.88,2
20151201|2015-05-27 14:00,27,58.91,58.91,58.91,58.91,5
20151201|2015-05-27 14:30,27,58.97,58.97,58.96,58.96,2
20151201|2015-05-27 15:30,27,59.02,59.02,58.85,58.88,5
20151201|2015-05-28 02:30,28,59.01,59.01,59.01,59.01,1
20151201|2015-05-28 03:00,28,59.14,59.26,59.14,59.26,2
20151201|2015-05-28 03:30,28,59.1,59.19,59.1,59.17,5
20151201|2015-05-28 04:00,28,59.17,59.17,59.17,59.17,3
20151201|2015-05-28 06:30,28,58.84,58.84,58.84,58.84,1
20151201|2015-05-28 07:00,28,58.92,58.97,58.92,58.97,4
20151201|2015-05-28 07:30,28,59.1,59.24,58.55,58.62,12
20151201|2015-05-28 08:00,28,58.53,58.65,58.42,58.43,15
20151201|2015-05-28 08:30,28,58.46,58.46,58.25,58.25,34
20151201|2015-05-28 09:00,28,58.28,58.54,58.27,58.54,28
20151201|2015-05-28 09:30,28,58.28,58.28,58.02,58.13,53
20151201|2015-05-28 10:00,28,58.43,58.71,58.34,58.61,78
20151201|2015-05-28 10:30,28,58.63,58.84,58.39,58.44,32
20151201|2015-05-28 11:00,28,58.38,58.51,58.35,58.37,22
20151201|2015-05-28 11:30,28,58.37,58.46,58.34,58.46,40
20151201|2015-05-28 12:00,28,58.54,58.63,58.54,58.54,22
20151201|2015-05-28 12:30,28,58.62,58.62,58.58,58.58,2
20151201|2015-05-28 13:00,28,58.43,59.01,58.35,59.01,21
20151201|2015-05-28 21:00,29,59.51,59.63,59.51,59.6,42
20151201|2015-05-28 22:00,29,59.54,59.54,59.54,59.54,1
20151201|2015-05-29 00:30,29,59.44,59.44,59.44,59.44,1
20151201|2015-05-29 02:30,29,59.57,59.57,59.57,59.57,1
20151201|2015-05-29 03:00,29,59.74,59.74,59.43,59.49,3
20151201|2015-05-29 03:30,29,59.48,59.48,59.48,59.48,1
20151201|2015-05-29 05:00,29,59.59,59.59,59.59,59.59,1
20151201|2015-05-29 05:30,29,59.6,59.6,59.6,59.6,1
20151201|2015-05-29 06:00,29,59.52,59.52,59.52,59.52,10
20151201|2015-05-29 06:30,29,59.72,59.89,59.72,59.89,42
20151201|2015-05-29 07:00,29,59.74,59.74,59.66,59.66,5
20151201|2015-05-29 07:30,29,59.3,59.3,59.17,59.17,4
20151201|2015-05-29 08:00,29,59.01,59.21,59.01,59.21,25
20151201|2015-05-29 08:30,29,59.54,59.57,59.49,59.57,5
20151201|2015-05-29 09:00,29,59.69,60.33,59.52,60.33,31
20151201|2015-05-29 09:30,29,60.26,60.45,60.26,60.45,115
20151201|2015-05-29 10:00,29,60.37,60.72,60.37,60.72,60
20151201|2015-05-29 10:30,29,60.73,60.89,60.57,60.61,80
20151201|2015-05-29 11:00,29,60.7,60.79,60.7,60.79,2
20151201|2015-05-29 11:30,29,60.79,61,60.79,61,44
20151201|2015-05-29 12:00,29,61,61.45,61,61.38,399
20151201|2015-05-29 12:30,29,61.39,61.61,61.39,61.56,129
20151201|2015-05-29 13:00,29,61.64,61.72,61.43,61.43,83
20151201|2015-05-29 14:00,29,61.32,61.32,61.31,61.31,2
20151201|2015-05-29 14:30,29,61.26,61.26,61.25,61.25,29
20151201|2015-05-31 17:00,1,61.17,61.17,61.17,61.17,17
20151201|2015-05-31 21:30,1,60.92,60.92,60.92,60.92,1
20151201|2015-05-31 22:00,1,60.9,60.9,60.9,60.9,1
20151201|2015-06-01 00:30,1,60.9,60.9,60.9,60.9,6
20151201|2015-06-01 01:00,1,60.9,60.9,60.9,60.9,7
20151201|2015-06-01 01:30,1,61.02,61.02,61.02,61.02,1
20151201|2015-06-01 02:00,1,60.99,60.99,60.84,60.84,2
20151201|2015-06-01 03:30,1,60.86,60.88,60.86,60.88,4
20151201|2015-06-01 04:00,1,60.91,60.93,60.91,60.93,2
20151201|2015-06-01 04:30,1,60.79,60.79,60.79,60.79,1
20151201|2015-06-01 05:00,1,60.76,60.76,60.69,60.76,4
20151201|2015-06-01 05:30,1,60.76,60.82,60.74,60.82,63
20151201|2015-06-01 06:30,1,60.88,60.89,60.88,60.89,3
20151201|2015-06-01 07:00,1,60.82,61.03,60.82,60.93,8
20151201|2015-06-01 07:30,1,61.09,61.11,60.81,60.81,6
20151201|2015-06-01 08:00,1,60.97,61.26,60.97,61.24,22
20151201|2015-06-01 08:30,1,61.36,61.52,61.13,61.45,13
20151201|2015-06-01 09:00,1,61.57,61.64,61.13,61.13,140
20151201|2015-06-01 09:30,1,60.96,61.04,60.76,60.76,14
20151201|2015-06-01 10:00,1,60.7,60.77,60.44,60.45,25
20151201|2015-06-01 10:30,1,60.45,60.75,60.45,60.72,5
20151201|2015-06-01 11:00,1,60.78,60.82,60.62,60.63,15
20151201|2015-06-01 11:30,1,60.63,60.77,60.55,60.6,15
20151201|2015-06-01 12:00,1,60.67,60.97,60.63,60.93,12
20151201|2015-06-01 12:30,1,60.89,60.97,60.87,60.87,3
20151201|2015-06-01 13:00,1,60.83,61.3,60.82,61.16,66
20151201|2015-06-01 13:30,1,61.16,61.17,61.11,61.11,15
20151201|2015-06-01 14:00,1,61.08,61.08,61.08,61.08,2
20151201|2015-06-01 14:30,1,61.23,61.23,61.21,61.21,19
20151201|2015-06-01 23:30,2,61.08,61.08,61.08,61.08,1
20151201|2015-06-02 01:30,2,61.31,61.35,61.31,61.35,6
20151201|2015-06-02 02:00,2,61.5,61.51,61.5,61.51,11
20151201|2015-06-02 03:00,2,61.71,61.97,61.7,61.96,110
20151201|2015-06-02 03:30,2,61.97,61.97,61.77,61.77,2
20151201|2015-06-02 04:30,2,61.68,61.68,61.68,61.68,1
20151201|2015-06-02 05:00,2,61.74,61.74,61.74,61.74,1
20151201|2015-06-02 05:30,2,61.77,61.77,61.77,61.77,1
20151201|2015-06-02 06:00,2,61.83,61.9,61.83,61.9,2
20151201|2015-06-02 07:00,2,61.97,62.01,61.71,61.71,9
20151201|2015-06-02 07:30,2,61.66,61.71,61.42,61.42,13
20151201|2015-06-02 08:00,2,61.6,62.06,61.58,61.64,29
20151201|2015-06-02 08:30,2,61.72,61.72,61.48,61.56,7
20151201|2015-06-02 09:00,2,61.58,61.62,61.48,61.61,8
20151201|2015-06-02 09:30,2,61.75,62.03,61.75,61.92,70
20151201|2015-06-02 10:00,2,61.97,61.97,61.8,61.85,10
20151201|2015-06-02 10:30,2,61.8,62.02,61.8,61.93,3
20151201|2015-06-02 11:00,2,61.97,62.15,61.92,62.11,142
20151201|2015-06-02 11:30,2,62.26,62.43,62.26,62.43,20
20151201|2015-06-02 12:00,2,62.4,62.4,62.27,62.27,21
20151201|2015-06-02 12:30,2,62.21,62.27,62.2,62.27,46
20151201|2015-06-02 13:00,2,62.38,62.38,62.07,62.22,62
20151201|2015-06-02 13:30,2,62.32,62.33,62.28,62.28,4
20151201|2015-06-02 14:00,2,62.29,62.32,62.29,62.32,2
20151201|2015-06-03 02:00,3,61.73,61.73,61.65,61.65,2
20151201|2015-06-03 02:30,3,61.62,61.62,61.62,61.62,1
20151201|2015-06-03 03:00,3,61.72,61.77,61.72,61.77,3
20151201|2015-06-03 03:30,3,61.75,61.75,61.65,61.65,2
20151201|2015-06-03 04:00,3,61.48,61.48,61.24,61.24,2
20151201|2015-06-03 04:30,3,61.14,61.14,60.95,61,4
20151201|2015-06-03 05:30,3,60.95,61.02,60.95,61.02,2
20151201|2015-06-03 06:30,3,61.6,61.76,61.42,61.42,10
20151201|2015-06-03 07:00,3,61.27,61.39,61.27,61.35,8
20151201|2015-06-03 07:30,3,61.23,61.28,61.12,61.2,17
20151201|2015-06-03 08:00,3,61.45,61.75,61.44,61.63,31
20151201|2015-06-03 08:30,3,61.78,61.81,61.78,61.81,4
20151201|2015-06-03 09:00,3,61.77,61.82,61.77,61.82,15
20151201|2015-06-03 09:30,3,62.03,62.08,61.41,61.44,36
20151201|2015-06-03 10:00,3,61.39,61.55,61.39,61.41,11
20151201|2015-06-03 10:30,3,61.38,61.39,61.17,61.29,18
20151201|2015-06-03 11:00,3,61.23,61.23,61.19,61.19,4
20151201|2015-06-03 11:30,3,61.11,61.12,61.03,61.03,10
20151201|2015-06-03 12:00,3,61.08,61.08,60.75,60.75,58
20151201|2015-06-03 12:30,3,60.84,60.84,60.76,60.79,3
20151201|2015-06-03 13:00,3,60.93,61.08,60.88,60.95,32
20151201|2015-06-03 13:30,3,60.93,61,60.93,60.96,9
20151201|2015-06-03 14:00,3,60.94,60.94,60.94,60.94,1
20151201|2015-06-03 15:30,3,60.92,60.92,60.92,60.92,1
20151201|2015-06-03 20:30,4,60.9,60.9,60.9,60.9,1
20151201|2015-06-03 23:30,4,60.95,61.01,60.95,61.01,2
20151201|2015-06-04 01:30,4,60.62,60.7,60.62,60.7,2
20151201|2015-06-04 02:00,4,60.51,60.51,60.51,60.51,1
20151201|2015-06-04 02:30,4,60.8,60.8,60.8,60.8,10
20151201|2015-06-04 03:00,4,60.53,60.53,60.48,60.48,2
20151201|2015-06-04 03:30,4,60.73,60.73,60.73,60.73,1
20151201|2015-06-04 04:30,4,61.06,61.07,61.06,61.07,2
20151201|2015-06-04 05:00,4,61.11,61.11,60.92,60.92,3
20151201|2015-06-04 05:30,4,61.09,61.09,61.09,61.09,1
20151201|2015-06-04 06:00,4,60.89,60.89,60.82,60.82,3
20151201|2015-06-04 06:30,4,61,61,61,61,7
20151201|2015-06-04 07:00,4,61.12,61.12,61.12,61.12,1
20151201|2015-06-04 07:30,4,60.8,60.8,60.56,60.8,7
20151201|2015-06-04 08:00,4,60.64,60.66,60.38,60.38,7
20151201|2015-06-04 08:30,4,60.17,60.17,59.99,60.01,103
20151201|2015-06-04 09:00,4,60.15,60.15,59.68,59.74,56
20151201|2015-06-04 09:30,4,59.68,59.7,59.52,59.53,33
20151201|2015-06-04 10:00,4,59.46,59.57,59.35,59.47,6
20151201|2015-06-04 10:30,4,59.45,59.76,59.44,59.68,10
20151201|2015-06-04 11:00,4,59.45,59.5,59.39,59.46,16
20151201|2015-06-04 11:30,4,59.47,59.51,59.41,59.41,3
20151201|2015-06-04 12:00,4,59.43,59.51,59.41,59.51,9
20151201|2015-06-04 12:30,4,59.45,59.45,59.3,59.41,31
20151201|2015-06-04 13:00,4,59.51,59.68,59.51,59.53,19
20151201|2015-06-04 13:30,4,59.54,59.57,59.54,59.55,11
20151201|2015-06-04 14:30,4,59.78,59.79,59.78,59.79,10
20151201|2015-06-04 15:00,4,59.55,59.55,59.55,59.55,1
20151201|2015-06-04 19:00,5,59.53,59.53,59.5,59.51,13
20151201|2015-06-04 19:30,5,59.51,59.52,59.51,59.51,3
20151201|2015-06-04 20:00,5,59.5,59.5,59.5,59.5,1
20151201|2015-06-05 01:00,5,59.66,59.66,59.38,59.38,3
20151201|2015-06-05 01:30,5,59.16,59.17,59.09,59.09,5
20151201|2015-06-05 02:00,5,59.05,59.06,58.97,59.06,3
20151201|2015-06-05 02:30,5,59.12,59.21,59.12,59.19,12
20151201|2015-06-05 03:00,5,59.03,59.03,58.99,58.99,21
20151201|2015-06-05 03:30,5,59.08,59.12,59.07,59.1,21
20151201|2015-06-05 04:00,5,59.15,59.3,59.09,59.3,13
20151201|2015-06-05 04:30,5,59.26,59.27,59.16,59.17,5
20151201|2015-06-05 05:00,5,59.15,59.3,59.15,59.26,3
20151201|2015-06-05 05:30,5,59.25,59.25,59.19,59.19,50
20151201|2015-06-05 06:00,5,59.49,59.79,59.49,59.79,24
20151201|2015-06-05 06:30,5,59.87,60.2,59.86,59.98,71
20151201|2015-06-05 07:00,5,59.97,60.17,59.75,60.17,115
20151201|2015-06-05 07:30,5,59.95,60.12,59.67,59.75,61
20151201|2015-06-05 08:00,5,59.49,59.49,58.55,58.61,250
20151201|2015-06-05 08:30,5,58.64,59.26,58.61,59.25,178
20151201|2015-06-05 09:00,5,59.13,59.66,59.13,59.4,94
20151201|2015-06-05 09:30,5,59.53,59.64,59.29,59.55,33
20151201|2015-06-05 10:00,5,59.55,59.84,59.51,59.53,94
20151201|2015-06-05 10:30,5,59.51,59.51,59.32,59.39,23
20151201|2015-06-05 11:00,5,59.49,59.58,59.23,59.28,63
20151201|2015-06-05 11:30,5,59.27,59.36,59.24,59.32,12
20151201|2015-06-05 12:00,5,59.45,59.95,59.42,59.78,62
20151201|2015-06-05 12:30,5,59.8,60.06,59.73,60.06,54
20151201|2015-06-05 13:00,5,60.05,60.89,59.88,60.89,185
20151201|2015-06-05 13:30,5,60.83,60.89,60.74,60.74,15
20151201|2015-06-05 15:00,5,60.58,60.58,60.47,60.53,39
20151201|2015-06-05 16:00,5,60.58,60.58,60.58,60.58,1
20151201|2015-06-07 22:00,8,60.15,60.15,60.15,60.15,1
20151201|2015-06-08 00:30,8,60.3,60.3,60.27,60.27,20
20151201|2015-06-08 01:00,8,60.28,60.28,60.25,60.25,10
20151201|2015-06-08 01:30,8,60.57,60.65,60.57,60.65,12
20151201|2015-06-08 02:30,8,60.4,60.47,60.32,60.47,16
20151201|2015-06-08 03:00,8,60.5,60.5,60.33,60.33,10
20151201|2015-06-08 03:30,8,60.5,60.5,60.46,60.46,30
20151201|2015-06-08 04:00,8,60.36,60.43,60.36,60.4,37
20151201|2015-06-08 04:30,8,60.41,60.41,60.36,60.36,11
20151201|2015-06-08 06:30,8,60.37,60.38,60.1,60.17,32
20151201|2015-06-08 07:00,8,60.23,60.5,60.23,60.46,5
20151201|2015-06-08 07:30,8,60.45,60.55,60.23,60.33,21
20151201|2015-06-08 08:00,8,60.34,60.51,60.07,60.15,60
20151201|2015-06-08 08:30,8,60.2,60.57,60.18,60.51,44
20151201|2015-06-08 09:00,8,60.54,60.54,60.21,60.3,45
20151201|2015-06-08 09:30,8,60.19,60.36,60.11,60.31,23
20151201|2015-06-08 10:00,8,60.42,60.42,60.2,60.2,2
20151201|2015-06-08 10:30,8,60.22,60.23,59.97,60.01,128
20151201|2015-06-08 11:00,8,60.02,60.02,59.81,59.86,29
20151201|2015-06-08 11:30,8,59.78,59.79,59.63,59.7,7
20151201|2015-06-08 12:00,8,59.75,59.96,59.75,59.96,8
20151201|2015-06-08 12:30,8,59.77,59.92,59.77,59.92,4
20151201|2015-06-08 13:00,8,59.98,60.03,59.89,60.03,10
20151201|2015-06-08 13:30,8,59.9,59.9,59.9,59.9,4
20151201|2015-06-08 14:30,8,59.99,59.99,59.99,59.99,1
20151201|2015-06-08 20:30,9,60.15,60.15,60.15,60.15,1
20151201|2015-06-09 01:00,9,60.08,60.16,60.08,60.14,11
20151201|2015-06-09 02:00,9,60.19,60.2,60.04,60.04,6
20151201|2015-06-09 02:30,9,60.13,60.13,59.96,59.96,6
20151201|2015-06-09 03:00,9,60.02,60.42,60.02,60.36,32
20151201|2015-06-09 03:30,9,60.33,60.58,60.3,60.58,50
20151201|2015-06-09 04:00,9,60.58,60.58,60.52,60.52,8
20151201|2015-06-09 04:30,9,60.46,60.46,60.44,60.44,10
20151201|2015-06-09 05:00,9,60.5,60.5,60.5,60.5,5
20151201|2015-06-09 05:30,9,60.73,61,60.73,61,53
20151201|2015-06-09 06:00,9,61.05,61.06,61,61,25
20151201|2015-06-09 06:30,9,61.18,61.18,61.06,61.06,8
20151201|2015-06-09 07:00,9,61.02,61.02,60.75,60.75,12
20151201|2015-06-09 07:30,9,60.73,61.15,60.73,61.15,34
20151201|2015-06-09 08:00,9,61.21,61.5,61.21,61.45,96
20151201|2015-06-09 08:30,9,61.42,61.57,61.39,61.47,63
20151201|2015-06-09 09:00,9,61.47,61.6,61.34,61.54,70
20151201|2015-06-09 09:30,9,61.61,61.8,61.6,61.6,203
20151201|2015-06-09 10:00,9,61.64,61.73,61.5,61.5,77
20151201|2015-06-09 10:30,9,61.43,61.61,61.43,61.58,21
20151201|2015-06-09 11:00,9,61.59,61.63,61.46,61.46,7
20151201|2015-06-09 11:30,9,61.55,61.55,61.55,61.55,1
20151201|2015-06-09 12:00,9,61.63,61.8,61.63,61.79,23
20151201|2015-06-09 12:30,9,61.78,61.78,61.67,61.67,5
20151201|2015-06-09 13:00,9,61.69,61.95,61.69,61.73,35
20151201|2015-06-09 13:30,9,61.72,61.72,61.52,61.52,14
20151201|2015-06-09 15:30,9,61.85,62.03,61.85,61.92,58
20151201|2015-06-09 16:00,9,61.92,61.94,61.92,61.94,93
20151201|2015-06-09 16:30,9,61.94,61.96,61.94,61.95,4
20151201|2015-06-09 19:00,10,61.88,61.88,61.86,61.86,3
20151201|2015-06-09 21:30,10,62.32,62.32,62.32,62.32,2
20151201|2015-06-10 00:00,10,62.3,62.3,62.3,62.3,1
20151201|2015-06-10 00:30,10,62.35,62.42,62.33,62.42,22
20151201|2015-06-10 02:30,10,62.31,62.31,62.17,62.26,25
20151201|2015-06-10 03:00,10,62.32,62.98,62.32,62.98,58
20151201|2015-06-10 03:30,10,62.98,62.98,62.73,62.77,89
20151201|2015-06-10 04:00,10,62.75,62.75,62.7,62.7,155
20151201|2015-06-10 04:30,10,62.7,62.7,62.7,62.7,14
20151201|2015-06-10 05:30,10,62.88,62.88,62.53,62.53,2
20151201|2015-06-10 06:00,10,62.88,62.88,62.87,62.87,6
20151201|2015-06-10 06:30,10,62.9,62.95,62.88,62.95,17
20151201|2015-06-10 07:00,10,62.99,62.99,62.89,62.94,196
20151201|2015-06-10 07:30,10,62.97,62.97,62.83,62.87,21
20151201|2015-06-10 08:00,10,62.72,63.07,62.72,63.03,59
20151201|2015-06-10 08:30,10,62.83,62.83,62.67,62.67,12
20151201|2015-06-10 09:00,10,62.55,62.62,62.48,62.58,31
20151201|2015-06-10 09:30,10,62.79,62.93,62.27,62.5,465
20151201|2015-06-10 10:00,10,62.5,62.52,62.29,62.4,52
20151201|2015-06-10 10:30,10,62.32,62.32,61.97,62.01,49
20151201|2015-06-10 11:00,10,62.01,62.35,61.99,62.35,9
20151201|2015-06-10 11:30,10,62.37,62.42,62.3,62.39,10
20151201|2015-06-10 12:00,10,62.26,62.46,62.05,62.46,12
20151201|2015-06-10 12:30,10,62.42,62.43,62.14,62.26,17
20151201|2015-06-10 13:00,10,62.36,62.86,62.36,62.8,79
20151201|2015-06-10 13:30,10,62.7,62.78,62.61,62.61,27
20151201|2015-06-10 14:30,10,62.52,62.52,62.52,62.52,1
20151201|2015-06-10 19:00,11,62.43,62.43,62.43,62.43,1
20151201|2015-06-10 21:30,11,62.44,62.44,62.44,62.44,1
20151201|2015-06-10 23:00,11,62.41,62.41,62.37,62.41,21
20151201|2015-06-11 02:00,11,62.38,62.63,62.36,62.62,30
20151201|2015-06-11 03:00,11,62.66,62.8,62.53,62.53,56
20151201|2015-06-11 03:30,11,62.53,62.54,62.42,62.42,23
20151201|2015-06-11 04:00,11,62.17,62.24,62.15,62.24,95
20151201|2015-06-11 04:30,11,62.18,62.22,62.1,62.22,24
20151201|2015-06-11 05:00,11,62.18,62.18,62.18,62.18,1
20151201|2015-06-11 05:30,11,62.14,62.14,62.14,62.14,2
20151201|2015-06-11 06:00,11,62,62,61.99,61.99,2
20151201|2015-06-11 06:30,11,62.01,62.01,62.01,62.01,1
20151201|2015-06-11 07:00,11,62.08,62.28,62.08,62.23,25
20151201|2015-06-11 07:30,11,62.14,62.5,62.14,62.43,23
20151201|2015-06-11 08:00,11,62.4,62.67,62.2,62.67,46
20151201|2015-06-11 08:30,11,62.32,62.32,62.05,62.29,106
20151201|2015-06-11 09:00,11,62.24,62.24,62.15,62.15,57
20151201|2015-06-11 09:30,11,62.3,62.32,61.83,61.88,71
20151201|2015-06-11 10:00,11,61.88,61.96,61.88,61.96,4
20151201|2015-06-11 10:30,11,61.93,62.11,61.92,62.1,99
20151201|2015-06-11 11:00,11,62.05,62.1,62.03,62.1,53
20151201|2015-06-11 11:30,11,62.06,62.13,62.03,62.13,108
20151201|2015-06-11 12:00,11,62.07,62.33,62.07,62.33,9
20151201|2015-06-11 12:30,11,62.27,62.41,62.27,62.27,12
20151201|2015-06-11 13:00,11,62.19,62.41,62.19,62.2,22
20151201|2015-06-11 13:30,11,62.26,62.32,62.26,62.32,26
20151201|2015-06-11 14:00,11,62.2,62.2,62.2,62.2,2
20151201|2015-06-12 01:00,12,61.84,61.84,61.84,61.84,1
20151201|2015-06-12 01:30,12,61.83,61.83,61.83,61.83,1
20151201|2015-06-12 02:00,12,61.86,61.86,61.86,61.86,2
20151201|2015-06-12 02:30,12,61.78,61.78,61.68,61.68,2
20151201|2015-06-12 03:00,12,61.69,61.69,61.69,61.69,1
20151201|2015-06-12 03:30,12,61.42,61.43,61.42,61.43,5
20151201|2015-06-12 04:00,12,61.45,61.45,61.44,61.44,5
20151201|2015-06-12 05:00,12,61.87,61.87,61.83,61.83,2
20151201|2015-06-12 06:00,12,61.89,61.91,61.75,61.75,28
20151201|2015-06-12 06:30,12,61.67,61.67,61.67,61.67,1
20151201|2015-06-12 07:00,12,61.59,61.59,61.59,61.59,2
20151201|2015-06-12 07:30,12,61.7,61.85,61.68,61.68,5
20151201|2015-06-12 08:00,12,61.64,61.7,61.57,61.57,20
20151201|2015-06-12 08:30,12,61.6,61.92,61.6,61.91,10
20151201|2015-06-12 09:00,12,61.8,61.83,61.39,61.42,38
20151201|2015-06-12 09:30,12,61.37,61.66,61.37,61.66,9
20151201|2015-06-12 10:00,12,61.71,61.75,61.63,61.63,9
20151201|2015-06-12 10:30,12,61.49,61.61,61.49,61.61,5
20151201|2015-06-12 11:00,12,61.52,61.77,61.52,61.7,16
20151201|2015-06-12 11:30,12,61.73,61.74,61.64,61.72,8
20151201|2015-06-12 12:00,12,61.73,61.86,61.65,61.65,39
20151201|2015-06-12 12:30,12,61.65,61.72,61.55,61.72,94
20151201|2015-06-12 13:00,12,61.8,61.84,61.4,61.4,37
20151201|2015-06-12 13:30,12,61.4,61.4,61.33,61.38,4
20151201|2015-06-12 14:00,12,61.39,61.39,61.39,61.39,1
20151201|2015-06-12 14:30,12,61.38,61.38,61.38,61.38,4
20151201|2015-06-14 17:30,15,61.09,61.09,61.04,61.04,2
20151201|2015-06-14 21:30,15,61.2,61.2,61.2,61.2,1
20151201|2015-06-14 22:00,15,61.13,61.13,61.13,61.13,1
20151201|2015-06-15 01:00,15,61.28,61.28,61.22,61.22,2
20151201|2015-06-15 03:30,15,61.1,61.1,61.1,61.1,1
20151201|2015-06-15 04:30,15,60.88,60.88,60.68,60.68,4
20151201|2015-06-15 05:00,15,60.53,60.54,60.53,60.54,2
20151201|2015-06-15 06:30,15,60.64,60.64,60.57,60.57,4
20151201|2015-06-15 07:00,15,60.71,60.71,60.46,60.46,11
20151201|2015-06-15 07:30,15,60.55,60.58,60.4,60.4,25
20151201|2015-06-15 08:00,15,60.4,60.6,60.27,60.59,109
20151201|2015-06-15 08:30,15,60.94,60.94,60.85,60.85,2
20151201|2015-06-15 09:00,15,60.92,61.03,60.82,61,53
20151201|2015-06-15 09:30,15,61.02,61.14,61.02,61.07,19
20151201|2015-06-15 10:00,15,61.01,61.09,60.87,60.9,33
20151201|2015-06-15 10:30,15,60.96,61.28,60.96,61.11,69
20151201|2015-06-15 11:00,15,61.02,61.17,61.02,61.17,3
20151201|2015-06-15 11:30,15,61.01,61.09,61.01,61.09,2
20151201|2015-06-15 12:00,15,61.06,61.12,61.06,61.12,3
20151201|2015-06-15 12:30,15,61.13,61.31,61.09,61.15,29
20151201|2015-06-15 13:00,15,61.29,61.31,61.13,61.13,159
20151201|2015-06-15 13:30,15,61.12,61.12,61.1,61.11,6
20151201|2015-06-15 14:00,15,61.15,61.15,61.14,61.14,18
20151201|2015-06-15 14:30,15,61.19,61.19,61.19,61.19,1
20151201|2015-06-15 20:30,16,61.61,61.66,61.61,61.66,2
20151201|2015-06-16 01:00,16,61.62,61.62,61.62,61.62,1
20151201|2015-06-16 01:30,16,61.43,61.43,61.43,61.43,1
20151201|2015-06-16 02:00,16,61.74,61.74,61.64,61.72,3
20151201|2015-06-16 02:30,16,61.37,61.37,61.37,61.37,1
20151201|2015-06-16 03:00,16,61.44,61.51,61.44,61.51,21
20151201|2015-06-16 04:00,16,61.32,61.32,61.32,61.32,3
20151201|2015-06-16 04:30,16,61.14,61.18,61.06,61.15,28
20151201|2015-06-16 05:00,16,61.17,61.26,61.14,61.23,35
20151201|2015-06-16 05:30,16,61.25,61.32,61.25,61.29,7
20151201|2015-06-16 06:00,16,61.3,61.3,61.27,61.27,11
20151201|2015-06-16 06:30,16,61.32,61.32,61.32,61.32,1
20151201|2015-06-16 07:00,16,61.38,61.41,61.37,61.41,9
20151201|2015-06-16 07:30,16,61.27,61.27,61.18,61.18,2
20151201|2015-06-16 08:00,16,61.2,61.2,61.09,61.18,4
20151201|2015-06-16 08:30,16,61.35,61.48,61.35,61.38,4
20151201|2015-06-16 09:00,16,61.3,61.5,61.3,61.41,4
20151201|2015-06-16 09:30,16,61.41,61.51,61.41,61.51,12
20151201|2015-06-16 10:00,16,61.63,61.65,61.5,61.54,29
20151201|2015-06-16 10:30,16,61.55,61.71,61.55,61.64,83
20151201|2015-06-16 11:00,16,61.65,61.67,61.54,61.56,7
20151201|2015-06-16 11:30,16,61.56,61.56,61.4,61.53,94
20151201|2015-06-16 12:00,16,61.53,61.6,61.51,61.57,18
20151201|2015-06-16 12:30,16,61.58,61.73,61.5,61.73,38
20151201|2015-06-16 13:00,16,61.81,61.81,61.63,61.68,26
20151201|2015-06-16 13:30,16,61.7,61.73,61.7,61.73,2
20151201|2015-06-16 14:00,16,61.73,61.73,61.7,61.7,41
20151201|2015-06-16 15:00,16,61.72,61.72,61.72,61.72,1
20151201|2015-06-16 15:30,16,61.82,61.94,61.82,61.94,7
20151201|2015-06-16 22:00,17,61.72,61.72,61.72,61.72,1
20151201|2015-06-17 02:30,17,61.78,61.78,61.75,61.78,22
20151201|2015-06-17 03:00,17,61.86,62.18,61.86,62.15,32
20151201|2015-06-17 03:30,17,62.15,62.38,62.15,62.28,71
20151201|2015-06-17 04:00,17,62.36,62.5,62.32,62.5,24
20151201|2015-06-17 04:30,17,62.4,62.6,62.33,62.6,20
20151201|2015-06-17 05:00,17,62.74,62.89,62.72,62.81,29
20151201|2015-06-17 05:30,17,62.79,62.79,62.74,62.74,16
20151201|2015-06-17 06:00,17,62.74,62.78,62.61,62.61,19
20151201|2015-06-17 06:30,17,62.61,62.81,62.61,62.8,25
20151201|2015-06-17 07:00,17,62.78,62.8,62.69,62.69,26
20151201|2015-06-17 07:30,17,62.58,62.69,62.57,62.69,51
20151201|2015-06-17 08:00,17,62.76,62.84,62.69,62.75,73
20151201|2015-06-17 08:30,17,62.77,62.77,62.48,62.73,67
20151201|2015-06-17 09:00,17,62.71,62.92,62.68,62.88,103
20151201|2015-06-17 09:30,17,62.6,62.66,61.71,61.87,320
20151201|2015-06-17 10:00,17,61.7,61.9,61.7,61.81,50
20151201|2015-06-17 10:30,17,61.78,61.8,61.06,61.19,113
20151201|2015-06-17 11:00,17,61,61.15,60.82,61.14,78
20151201|2015-06-17 11:30,17,61.14,61.16,60.81,60.9,98
20151201|2015-06-17 12:00,17,60.96,60.96,60.89,60.89,19
20151201|2015-06-17 12:30,17,61.03,61.03,61.03,61.03,1
20151201|2015-06-17 13:00,17,61.17,61.72,61.17,61.61,32
20151201|2015-06-17 13:30,17,61.59,61.68,61.59,61.67,14
20151201|2015-06-17 14:00,17,61.68,61.68,61.68,61.68,2
20151201|2015-06-18 01:30,18,61.27,61.27,61.27,61.27,1
20151201|2015-06-18 02:00,18,61.17,61.17,61.16,61.16,2
20151201|2015-06-18 02:30,18,61.45,61.83,61.45,61.73,23
20151201|2015-06-18 03:00,18,61.97,62.26,61.96,62.02,88
20151201|2015-06-18 03:30,18,62.21,62.48,62.16,62.42,18
20151201|2015-06-18 04:00,18,62.44,62.44,62.35,62.35,6
20151201|2015-06-18 04:30,18,62.32,62.6,62.25,62.6,37
20151201|2015-06-18 06:00,18,62.48,62.49,62.48,62.49,2
20151201|2015-06-18 07:00,18,62.27,62.27,62.13,62.13,28
20151201|2015-06-18 07:30,18,62.21,62.21,62.06,62.15,42
20151201|2015-06-18 08:00,18,62.08,62.17,61.96,61.96,25
20151201|2015-06-18 08:30,18,61.8,61.8,61.5,61.5,201
20151201|2015-06-18 09:00,18,61.6,62.07,61.6,61.8,32
20151201|2015-06-18 09:30,18,61.67,62.02,61.67,62.02,36
20151201|2015-06-18 10:00,18,62.12,62.14,62,62.08,121
20151201|2015-06-18 10:30,18,62.03,62.03,61.8,61.8,33
20151201|2015-06-18 11:00,18,61.8,62.04,61.8,61.96,24
20151201|2015-06-18 11:30,18,62.18,62.19,62.18,62.19,3
20151201|2015-06-18 12:00,18,62.08,62.08,62.06,62.06,2
20151201|2015-06-18 12:30,18,62.12,62.32,62.1,62.32,52
20151201|2015-06-18 13:00,18,62.23,62.32,62.04,62.11,135
20151201|2015-06-18 13:30,18,62.13,62.17,62.12,62.12,5
20151201|2015-06-18 14:00,18,62.09,62.09,62.06,62.06,7
20151201|2015-06-18 14:30,18,62.11,62.13,62.11,62.13,7
20151201|2015-06-18 15:00,18,62.11,62.11,62.1,62.1,19
20151201|2015-06-18 15:30,18,62.21,62.21,62.21,62.21,1
20151201|2015-06-19 02:30,19,62.15,62.15,62.15,62.15,6
20151201|2015-06-19 03:00,19,62.23,62.25,62.17,62.17,7
20151201|2015-06-19 03:30,19,61.96,61.96,61.72,61.76,24
20151201|2015-06-19 04:00,19,61.65,61.66,61.4,61.4,22
20151201|2015-06-19 05:30,19,61.46,61.46,61.46,61.46,1
20151201|2015-06-19 06:00,19,61.3,61.3,61.22,61.22,3
20151201|2015-06-19 06:30,19,61.31,61.31,61.31,61.31,1
20151201|2015-06-19 07:00,19,61.33,61.34,61.3,61.31,6
20151201|2015-06-19 07:30,19,61.43,61.43,61.32,61.4,7
20151201|2015-06-19 08:00,19,61.2,61.2,61.01,61.15,17
20151201|2015-06-19 08:30,19,61.45,61.45,61.37,61.41,16
20151201|2015-06-19 09:00,19,61.36,61.37,61.36,61.37,2
20151201|2015-06-19 09:30,19,61.13,61.13,61.05,61.05,10
20151201|2015-06-19 10:00,19,61.04,61.1,60.9,61.01,45
20151201|2015-06-19 10:30,19,61.06,61.1,61.06,61.1,4
20151201|2015-06-19 11:00,19,60.92,60.94,60.92,60.94,5
20151201|2015-06-19 11:30,19,60.97,60.97,60.64,60.65,184
20151201|2015-06-19 12:00,19,60.76,60.98,60.76,60.98,27
20151201|2015-06-19 12:30,19,60.89,61.19,60.88,61.19,9
20151201|2015-06-19 13:00,19,61.14,61.41,61.14,61.34,117
20151201|2015-06-19 13:30,19,61.35,61.35,61.34,61.34,2
20151201|2015-06-19 14:30,19,61.12,61.13,61.12,61.13,2
20151201|2015-06-19 15:00,19,61.13,61.13,61.13,61.13,2
20151201|2015-06-21 22:30,22,61.31,61.31,61.31,61.31,1
20151201|2015-06-21 23:00,22,61.34,61.34,61.34,61.34,1
20151201|2015-06-22 01:00,22,61.33,61.33,61.33,61.33,1
20151201|2015-06-22 02:00,22,61.71,61.71,61.71,61.71,1
20151201|2015-06-22 02:30,22,61.83,61.84,61.8,61.84,7
20151201|2015-06-22 03:00,22,61.76,61.8,61.61,61.8,18
20151201|2015-06-22 03:30,22,61.8,61.8,61.58,61.65,25
20151201|2015-06-22 04:00,22,61.9,61.9,61.83,61.83,11
20151201|2015-06-22 04:30,22,61.84,61.84,61.76,61.76,10
20151201|2015-06-22 07:30,22,61.57,61.57,61.57,61.57,25
20151201|2015-06-22 08:00,22,61.3,61.3,60.78,60.83,72
20151201|2015-06-22 08:30,22,60.78,61.12,60.74,61.09,47
20151201|2015-06-22 09:00,22,61.14,61.16,60.74,60.92,52
20151201|2015-06-22 09:30,22,60.72,60.76,60.63,60.69,79
20151201|2015-06-22 10:00,22,60.94,61.15,60.94,61.01,29
20151201|2015-06-22 10:30,22,61,61.11,60.94,61.04,15
20151201|2015-06-22 11:00,22,60.94,61.15,60.94,61.07,3
20151201|2015-06-22 11:30,22,60.91,61.05,60.91,61.05,3
20151201|2015-06-22 12:00,22,61.09,61.22,61.09,61.18,71
20151201|2015-06-22 12:30,22,61.13,61.14,61.13,61.14,14
20151201|2015-06-22 13:00,22,61.3,61.75,61.26,61.75,220
20151201|2015-06-22 13:30,22,61.87,61.87,61.85,61.85,15
20151201|2015-06-22 14:00,22,61.66,61.67,61.62,61.65,55
20151201|2015-06-22 14:30,22,61.63,61.64,61.6,61.63,9
20151201|2015-06-22 20:00,23,61.58,61.68,61.58,61.68,17
20151201|2015-06-22 22:00,23,61.52,61.52,61.43,61.43,3
20151201|2015-06-23 00:30,23,61.58,61.7,61.58,61.69,14
20151201|2015-06-23 01:00,23,61.79,61.79,61.62,61.63,16
20151201|2015-06-23 02:00,23,61.62,61.77,61.58,61.71,40
20151201|2015-06-23 02:30,23,61.72,61.72,61.32,61.45,41
20151201|2015-06-23 03:30,23,61.58,61.66,61.58,61.66,10
20151201|2015-06-23 04:00,23,61.78,61.79,61.71,61.71,27
20151201|2015-06-23 04:30,23,61.75,61.76,61.75,61.76,12
20151201|2015-06-23 05:30,23,61.59,61.59,61.59,61.59,1
20151201|2015-06-23 06:30,23,61.64,61.68,61.64,61.68,45
20151201|2015-06-23 07:00,23,61.5,61.5,61.38,61.38,68
20151201|2015-06-23 07:30,23,61.43,61.61,61.29,61.31,20
20151201|2015-06-23 08:00,23,61.46,61.64,61.13,61.14,43
20151201|2015-06-23 08:30,23,61.02,61.26,61.02,61.26,2
20151201|2015-06-23 09:00,23,61.15,62.22,61.15,62.14,127
20151201|2015-06-23 09:30,23,62.37,62.42,62.04,62.21,47
20151201|2015-06-23 10:00,23,62.26,62.28,62.17,62.24,29
20151201|2015-06-23 10:30,23,62.23,62.38,62.23,62.31,30
20151201|2015-06-23 11:00,23,62.28,62.48,62.16,62.48,41
20151201|2015-06-23 11:30,23,62.39,62.59,62.39,62.51,35
20151201|2015-06-23 12:00,23,62.5,62.53,62.41,62.41,7
20151201|2015-06-23 12:30,23,62.51,62.54,62.45,62.45,42
20151201|2015-06-23 13:00,23,62.25,62.42,62.21,62.29,114
20151201|2015-06-23 13:30,23,62.4,62.4,62.4,62.4,1
20151201|2015-06-23 14:00,23,62.46,62.48,62.46,62.48,3
20151201|2015-06-23 15:00,23,62.36,62.36,62.36,62.36,1
20151201|2015-06-23 15:30,23,62.47,62.61,62.36,62.42,6
20151201|2015-06-23 22:30,24,62.32,62.32,62.32,62.32,2
20151201|2015-06-24 01:00,24,62.23,62.23,62.23,62.23,1
20151201|2015-06-24 02:30,24,62.48,62.48,62.48,62.48,20
20151201|2015-06-24 03:00,24,62.6,62.6,62.6,62.6,10
20151201|2015-06-24 03:30,24,62.56,62.7,62.56,62.7,15
20151201|2015-06-24 04:00,24,62.62,62.63,62.62,62.63,12
20151201|2015-06-24 04:30,24,62.66,62.75,62.57,62.75,21
20151201|2015-06-24 05:00,24,62.63,62.63,62.63,62.63,1
20151201|2015-06-24 05:30,24,62.33,62.33,62.3,62.3,21
20151201|2015-06-24 06:00,24,62.1,62.1,62.1,62.1,11
20151201|2015-06-24 07:00,24,62.31,62.31,62.26,62.26,2
20151201|2015-06-24 07:30,24,62.16,62.22,62.16,62.22,4
20151201|2015-06-24 08:00,24,62.2,62.2,61.91,61.98,98
20151201|2015-06-24 08:30,24,62.12,62.32,62.06,62.29,18
20151201|2015-06-24 09:00,24,62.45,62.64,62.44,62.44,70
20151201|2015-06-24 09:30,24,62.4,62.52,62,62.24,141
20151201|2015-06-24 10:00,24,62.24,62.4,61.92,61.92,15
20151201|2015-06-24 10:30,24,61.85,61.85,61.32,61.34,84
20151201|2015-06-24 11:00,24,61.46,61.54,61.35,61.54,67
20151201|2015-06-24 11:30,24,61.48,61.5,61.32,61.38,13
20151201|2015-06-24 12:00,24,61.4,61.47,61.37,61.41,61
20151201|2015-06-24 12:30,24,61.31,61.31,61.09,61.14,67
20151201|2015-06-24 13:00,24,61.41,61.54,61.41,61.54,11
20151201|2015-06-24 13:30,24,61.49,61.49,61.49,61.49,1
20151201|2015-06-24 14:30,24,61.53,61.53,61.51,61.51,4
20151201|2015-06-24 20:00,25,61.45,61.45,61.45,61.45,1
20151201|2015-06-25 01:00,25,61.46,61.46,61.46,61.46,1
20151201|2015-06-25 01:30,25,61.43,61.43,61.42,61.42,4
20151201|2015-06-25 02:30,25,61.54,61.54,61.49,61.49,2
20151201|2015-06-25 03:00,25,61.57,61.58,61.39,61.39,4
20151201|2015-06-25 03:30,25,61.4,61.52,61.4,61.52,3
20151201|2015-06-25 04:30,25,61.4,61.4,61.4,61.4,1
20151201|2015-06-25 05:00,25,61.36,61.4,61.36,61.4,2
20151201|2015-06-25 05:30,25,61.24,61.24,61.24,61.24,1
20151201|2015-06-25 06:00,25,61.24,61.24,61.24,61.24,1
20151201|2015-06-25 07:00,25,61.1,61.1,61.06,61.06,4
20151201|2015-06-25 08:00,25,61.31,61.32,60.94,61.1,200
20151201|2015-06-25 08:30,25,60.96,60.99,60.89,60.99,93
20151201|2015-06-25 09:00,25,60.93,60.95,60.83,60.85,20
20151201|2015-06-25 09:30,25,60.77,60.83,60.71,60.8,136
20151201|2015-06-25 10:00,25,60.78,60.91,60.6,60.76,118
20151201|2015-06-25 10:30,25,60.73,61.02,60.73,61.02,10
20151201|2015-06-25 11:00,25,60.98,60.98,60.93,60.93,10
20151201|2015-06-25 11:30,25,60.8,60.82,60.67,60.81,30
20151201|2015-06-25 12:00,25,60.84,60.87,60.83,60.87,3
20151201|2015-06-25 12:30,25,60.81,61.06,60.81,60.99,7
20151201|2015-06-25 13:00,25,60.87,60.87,60.87,60.87,1
20151201|2015-06-25 14:30,25,60.85,60.89,60.85,60.88,14
20151201|2015-06-25 21:00,26,60.89,60.89,60.89,60.89,1
20151201|2015-06-26 01:30,26,60.96,60.96,60.96,60.96,2
20151201|2015-06-26 02:00,26,60.78,60.83,60.78,60.83,2
20151201|2015-06-26 03:00,26,60.68,60.79,60.68,60.79,68
20151201|2015-06-26 04:00,26,60.69,60.69,60.6,60.66,7
20151201|2015-06-26 04:30,26,60.67,60.67,60.67,60.67,5
20151201|2015-06-26 05:30,26,60.79,60.8,60.79,60.8,4
20151201|2015-06-26 07:00,26,60.53,60.55,60.42,60.42,98
20151201|2015-06-26 07:30,26,60.48,60.49,60.29,60.29,107
20151201|2015-06-26 08:00,26,60.2,60.25,60.08,60.08,42
20151201|2015-06-26 08:30,26,60.31,60.31,60.31,60.31,1
20151201|2015-06-26 09:00,26,60.21,60.46,60.21,60.4,31
20151201|2015-06-26 09:30,26,60.36,60.36,60.23,60.24,39
20151201|2015-06-26 10:00,26,60.3,60.53,60.28,60.52,107
20151201|2015-06-26 10:30,26,60.67,61,60.61,60.87,38
20151201|2015-06-26 11:00,26,60.87,60.87,60.73,60.73,3
20151201|2015-06-26 11:30,26,60.79,60.85,60.77,60.83,17
20151201|2015-06-26 12:00,26,60.81,61.16,60.81,61.15,30
20151201|2015-06-26 12:30,26,61.09,61.09,60.92,60.96,52
20151201|2015-06-26 13:00,26,61.06,61.06,60.86,60.95,15
20151201|2015-06-26 14:00,26,60.89,60.89,60.89,60.89,1
20151201|2015-06-26 14:30,26,60.87,60.87,60.87,60.87,2
20151201|2015-06-28 17:00,29,60.57,60.57,59.98,60.07,8
20151201|2015-06-28 19:00,29,60.15,60.18,60.15,60.18,2
20151201|2015-06-28 22:30,29,60.1,60.1,60.1,60.1,1
20151201|2015-06-29 00:00,29,60.03,60.03,60.03,60.03,1
20151201|2015-06-29 00:30,29,60.01,60.01,60.01,60.01,1
20151201|2015-06-29 01:00,29,59.92,59.92,59.92,59.92,5
20151201|2015-06-29 01:30,29,60,60.13,60,60.13,6
20151201|2015-06-29 02:00,29,59.88,59.88,59.81,59.81,50
20151201|2015-06-29 02:30,29,59.82,59.94,59.82,59.94,38
20151201|2015-06-29 03:00,29,59.64,59.64,59.63,59.63,15
20151201|2015-06-29 03:30,29,59.71,59.71,59.67,59.67,11
20151201|2015-06-29 04:00,29,59.65,59.72,59.65,59.72,6
20151201|2015-06-29 04:30,29,59.61,59.61,59.61,59.61,1
20151201|2015-06-29 05:00,29,59.5,59.5,59.5,59.5,7
20151201|2015-06-29 05:30,29,59.5,59.5,59.44,59.44,64
20151201|2015-06-29 06:00,29,59.4,59.4,59.4,59.4,1
20151201|2015-06-29 06:30,29,59.81,59.93,59.81,59.93,4
20151201|2015-06-29 07:00,29,59.96,60.63,59.91,60.51,152
20151201|2015-06-29 07:30,29,60.39,60.41,60.07,60.07,57
20151201|2015-06-29 08:00,29,59.98,60.02,59.71,59.77,147
20151201|2015-06-29 09:00,29,60.02,60.11,60,60,6
20151201|2015-06-29 09:30,29,60,60,59.91,59.91,3
20151201|2015-06-29 10:00,29,59.86,59.86,59.71,59.81,56
20151201|2015-06-29 10:30,29,59.7,59.79,59.7,59.79,17
20151201|2015-06-29 11:00,29,59.77,59.77,59.68,59.68,26
20151201|2015-06-29 11:30,29,59.76,59.79,59.68,59.68,3
20151201|2015-06-29 12:00,29,59.59,59.64,59.56,59.56,20
20151201|2015-06-29 12:30,29,59.63,59.8,59.63,59.7,52
20151201|2015-06-29 13:00,29,59.65,59.81,59.65,59.67,19
20151201|2015-06-29 13:30,29,59.64,59.65,59.61,59.64,12
20151201|2015-06-29 15:00,29,59.6,59.6,59.6,59.6,20
20151201|2015-06-29 15:30,29,59.58,59.58,59.56,59.56,40
20151201|2015-06-29 21:00,30,59.5,59.5,59.5,59.5,1
20151201|2015-06-30 00:30,30,59.68,59.68,59.68,59.68,1
20151201|2015-06-30 03:00,30,59.77,59.77,59.77,59.77,3
20151201|2015-06-30 03:30,30,59.74,59.79,59.63,59.79,12
20151201|2015-06-30 04:00,30,59.9,60,59.87,60,10
20151201|2015-06-30 04:30,30,59.91,60,59.89,60,34
20151201|2015-06-30 05:00,30,60.1,60.1,60.1,60.1,5
20151201|2015-06-30 05:30,30,60,60,59.98,59.98,2
20151201|2015-06-30 06:00,30,60.02,60.02,60.02,60.02,1
20151201|2015-06-30 06:30,30,59.85,59.88,59.83,59.88,26
20151201|2015-06-30 07:00,30,60.03,60.03,59.88,59.9,24
20151201|2015-06-30 07:30,30,59.88,60.02,59.88,60.02,5
20151201|2015-06-30 08:00,30,60.03,60.34,59.91,60.2,26
20151201|2015-06-30 08:30,30,60.16,60.27,60.16,60.21,39
20151201|2015-06-30 09:00,30,60.29,60.29,60.09,60.16,86
20151201|2015-06-30 09:30,30,60.06,60.31,60.06,60.27,14
20151201|2015-06-30 10:00,30,60.12,60.15,60.03,60.03,4
20151201|2015-06-30 10:30,30,60.18,60.22,60.18,60.22,4
20151201|2015-06-30 11:00,30,60.25,60.31,60.25,60.26,22
20151201|2015-06-30 11:30,30,60.37,60.5,60.37,60.5,112
20151201|2015-06-30 12:00,30,60.31,60.31,60.28,60.3,5
20151201|2015-06-30 12:30,30,60.43,60.58,60.42,60.58,5
20151201|2015-06-30 13:00,30,60.57,60.96,60.56,60.77,63
20151201|2015-06-30 13:30,30,60.74,60.79,60.66,60.66,19
20151201|2015-06-30 15:30,30,60.3,60.53,60.23,60.32,21
20151201|2015-06-30 19:00,1,60.22,60.22,60.22,60.22,1
20151201|2015-06-30 19:30,1,60.25,60.32,60.25,60.29,18
20151201|2015-07-01 00:00,1,60.03,60.03,60.03,60.03,1
20151201|2015-07-01 01:00,1,59.95,59.95,59.94,59.94,2
20151201|2015-07-01 01:30,1,59.95,59.95,59.95,59.95,1
20151201|2015-07-01 02:00,1,59.9,59.9,59.7,59.76,118
20151201|2015-07-01 02:30,1,59.7,59.7,59.67,59.67,25
20151201|2015-07-01 03:00,1,59.98,59.99,59.93,59.93,31
20151201|2015-07-01 03:30,1,59.88,59.88,59.88,59.88,5
20151201|2015-07-01 04:00,1,60.19,60.24,60.1,60.12,71
20151201|2015-07-01 05:30,1,59.87,59.87,59.8,59.8,12
20151201|2015-07-01 07:00,1,60,60,60,60,1
20151201|2015-07-01 07:30,1,60.09,60.18,60.09,60.1,64
20151201|2015-07-01 08:00,1,60.06,60.06,59.7,59.7,107
20151201|2015-07-01 08:30,1,59.7,59.7,59.55,59.61,98
20151201|2015-07-01 09:00,1,59.55,59.6,59.45,59.45,32
20151201|2015-07-01 09:30,1,59.61,59.68,59.17,59.33,55
20151201|2015-07-01 10:00,1,59.33,59.5,59.33,59.43,8
20151201|2015-07-01 10:30,1,59.32,59.32,59.08,59.11,122
20151201|2015-07-01 11:00,1,59.07,59.15,59.06,59.14,27
20151201|2015-07-01 11:30,1,59.13,59.13,58.93,59.03,34
20151201|2015-07-01 12:00,1,58.99,58.99,58.86,58.86,13
20151201|2015-07-01 12:30,1,58.79,58.85,58.44,58.6,102
20151201|2015-07-01 13:00,1,58.62,58.63,58.44,58.53,115
20151201|2015-07-01 13:30,1,58.54,58.54,58.35,58.35,5
20151201|2015-07-01 14:00,1,58.48,58.55,58.48,58.55,2
20151201|2015-07-01 19:30,2,58.5,58.5,58.5,58.5,4
20151201|2015-07-02 00:30,2,58.71,58.71,58.71,58.71,1
20151201|2015-07-02 01:00,2,58.67,58.67,58.67,58.67,1
20151201|2015-07-02 02:00,2,58.76,58.76,58.76,58.76,1
20151201|2015-07-02 03:00,2,58.54,58.54,58.37,58.39,33
20151201|2015-07-02 05:30,2,58.82,58.82,58.81,58.81,2
20151201|2015-07-02 06:00,2,58.9,58.9,58.9,58.9,1
20151201|2015-07-02 07:00,2,58.69,58.69,58.61,58.63,13
20151201|2015-07-02 07:30,2,58.81,59.06,58.74,59.06,58
20151201|2015-07-02 08:00,2,59.06,59.07,58.75,58.77,36
20151201|2015-07-02 08:30,2,58.82,59.15,58.79,59.1,38
20151201|2015-07-02 09:00,2,59.15,59.25,59.02,59.11,74
20151201|2015-07-02 09:30,2,59.08,59.38,59.08,59.29,91
20151201|2015-07-02 10:00,2,59.3,59.43,59.24,59.26,79
20151201|2015-07-02 10:30,2,59.28,59.32,58.93,58.95,76
20151201|2015-07-02 11:00,2,58.96,58.96,58.96,58.96,1
20151201|2015-07-02 11:30,2,58.96,58.96,58.91,58.91,8
20151201|2015-07-02 12:00,2,58.78,58.83,58.66,58.83,69
20151201|2015-07-02 12:30,2,58.82,58.84,58.82,58.84,4
20151201|2015-07-02 13:00,2,58.72,58.72,58.46,58.46,98
20151201|2015-07-02 13:30,2,58.18,58.18,58.18,58.18,8
20151201|2015-07-02 14:00,2,58.16,58.16,58.16,58.16,1
20151201|2015-07-02 14:30,2,58.07,58.07,58.07,58.07,1
20151201|2015-07-02 15:00,2,58.11,58.12,58.05,58.05,22
20151201|2015-07-03 00:00,3,58.18,58.18,58.18,58.18,2
20151201|2015-07-03 03:00,3,58.08,58.08,58.08,58.08,1
20151201|2015-07-03 04:00,3,58.09,58.09,58.09,58.09,1
20151201|2015-07-03 04:30,3,58.09,58.13,58.08,58.08,10
20151201|2015-07-03 05:30,3,58.07,58.07,58.07,58.07,1
20151201|2015-07-03 07:00,3,58.04,58.08,57.97,58.01,12
20151201|2015-07-03 07:30,3,58,58.11,58,58.11,5
20151201|2015-07-03 08:00,3,58.26,58.26,58.24,58.24,2
20151201|2015-07-03 08:30,3,58.12,58.14,58,58.06,9
20151201|2015-07-03 09:00,3,57.82,57.82,57.79,57.79,6
20151201|2015-07-03 09:30,3,57.78,57.8,57.78,57.8,5
20151201|2015-07-03 10:00,3,57.84,57.84,57.04,57.05,53
20151201|2015-07-03 10:30,3,57.09,57.11,57.05,57.08,12
20151201|2015-07-03 11:00,3,57.08,57.2,57.08,57.1,17
20151201|2015-07-03 11:30,3,57.07,57.15,57.07,57.12,13
20151201|2015-07-05 17:00,6,56.67,56.67,55.94,56.54,29
20151201|2015-07-05 17:30,6,56.52,56.52,56.52,56.52,3
20151201|2015-07-05 19:30,6,56.75,56.75,56.75,56.75,5
20151201|2015-07-05 20:30,6,56.72,56.72,56.72,56.72,1
20151201|2015-07-05 22:00,6,56.62,56.62,56.62,56.62,4
20151201|2015-07-05 23:30,6,56.42,56.43,56.42,56.43,18
20151201|2015-07-06 01:00,6,56.46,56.46,56.46,56.46,1
20151201|2015-07-06 02:00,6,56.59,56.59,56.59,56.59,1
20151201|2015-07-06 02:30,6,56.61,56.61,56.61,56.61,1
20151201|2015-07-06 03:00,6,56.44,56.44,56.15,56.17,67
20151201|2015-07-06 04:00,6,56,56,56,56,10
20151201|2015-07-06 05:00,6,56.1,56.11,55.9,55.9,57
20151201|2015-07-06 05:30,6,55.83,55.87,55.72,55.77,9
20151201|2015-07-06 06:00,6,55.81,55.81,55.61,55.61,6
20151201|2015-07-06 06:30,6,55.77,55.82,55.75,55.76,54
20151201|2015-07-06 07:00,6,55.98,56.1,55.92,56.05,36
20151201|2015-07-06 07:30,6,56.17,56.17,56.09,56.1,29
20151201|2015-07-06 08:00,6,55.84,56.17,55.84,56.17,10
20151201|2015-07-06 08:30,6,56.18,56.18,55.72,55.8,87
20151201|2015-07-06 09:00,6,55.84,55.84,55.5,55.56,54
20151201|2015-07-06 09:30,6,55.73,55.88,55.66,55.68,17
20151201|2015-07-06 10:00,6,55.7,55.7,55.4,55.48,66
20151201|2015-07-06 10:30,6,55.46,55.55,55.39,55.47,17
20151201|2015-07-06 11:00,6,55.46,55.59,55.45,55.45,22
20151201|2015-07-06 11:30,6,55.46,55.48,54.83,55.01,66
20151201|2015-07-06 12:00,6,55.01,55.01,54.67,54.71,15
20151201|2015-07-06 12:30,6,54.63,54.89,54.63,54.8,7
20151201|2015-07-06 13:00,6,54.66,54.66,53.96,53.96,64
20151201|2015-07-06 13:30,6,53.95,54.01,53.95,54.01,17
20151201|2015-07-06 14:00,6,53.96,54.06,53.96,54.06,9
20151201|2015-07-06 14:30,6,54.13,54.23,54.09,54.23,53
20151201|2015-07-06 19:00,7,54.34,54.46,54.34,54.42,9
20151201|2015-07-06 19:30,7,54.45,54.51,54.45,54.48,7
20151201|2015-07-06 20:00,7,54.5,54.56,54.5,54.56,2
20151201|2015-07-06 20:30,7,54.49,54.56,54.49,54.56,13
20151201|2015-07-06 21:00,7,54.55,54.55,54.54,54.55,3
20151201|2015-07-06 21:30,7,54.53,54.53,54.53,54.53,1
20151201|2015-07-06 23:00,7,54.55,54.55,54.55,54.55,1
20151201|2015-07-07 00:30,7,54.39,54.39,54.39,54.39,1
20151201|2015-07-07 01:30,7,54.44,54.44,54.44,54.44,1
20151201|2015-07-07 02:30,7,54.52,54.56,54.52,54.55,13
20151201|2015-07-07 03:00,7,54.61,54.75,54.61,54.75,12
20151201|2015-07-07 03:30,7,54.73,54.76,54.66,54.75,30
20151201|2015-07-07 04:00,7,54.54,54.64,54.52,54.64,17
20151201|2015-07-07 04:30,7,54.63,54.8,54.63,54.8,10
20151201|2015-07-07 05:00,7,54.83,54.83,54.83,54.83,1
20151201|2015-07-07 05:30,7,54.5,54.5,54.4,54.4,62
20151201|2015-07-07 06:00,7,54.4,54.41,54.2,54.2,72
20151201|2015-07-07 06:30,7,54.24,54.26,53.82,53.82,109
20151201|2015-07-07 07:00,7,53.78,53.97,53.75,53.96,18
20151201|2015-07-07 07:30,7,54.1,54.12,53.88,54.11,9
20151201|2015-07-07 08:00,7,54.03,54.17,53.9,53.94,62
20151201|2015-07-07 08:30,7,53.62,53.62,52.83,52.83,82
20151201|2015-07-07 09:00,7,52.77,52.86,52.28,52.62,125
20151201|2015-07-07 09:30,7,52.77,52.85,52.14,52.4,87
20151201|2015-07-07 10:00,7,52.36,53.2,52.36,52.72,35
20151201|2015-07-07 10:30,7,52.98,53.95,52.98,53.95,20
20151201|2015-07-07 11:00,7,53.91,53.91,53.47,53.6,35
20151201|2015-07-07 11:30,7,53.42,53.74,53.42,53.74,14
20151201|2015-07-07 12:00,7,53.7,53.7,53.45,53.45,8
20151201|2015-07-07 12:30,7,53.45,53.6,53.44,53.47,12
20151201|2015-07-07 13:00,7,53.43,53.94,53.43,53.94,90
20151201|2015-07-07 13:30,7,53.98,54.2,53.97,54.2,35
20151201|2015-07-07 14:00,7,54.47,54.48,54.4,54.4,4
20151201|2015-07-07 14:30,7,54.68,54.9,54.68,54.78,6
20151201|2015-07-07 15:00,7,54.34,54.34,54.34,54.34,1
20151201|2015-07-07 15:30,7,54.61,54.61,54.61,54.61,1
20151201|2015-07-07 20:30,8,53.91,53.91,53.69,53.69,2
20151201|2015-07-08 01:00,8,53.24,53.29,53.12,53.27,12
20151201|2015-07-08 02:00,8,53.28,53.36,53.28,53.36,12
20151201|2015-07-08 02:30,8,53.42,53.45,53.42,53.45,3
20151201|2015-07-08 03:00,8,53.47,53.62,53.42,53.51,31
20151201|2015-07-08 03:30,8,53.23,53.32,53.12,53.32,42
20151201|2015-07-08 04:00,8,53.68,53.89,53.59,53.88,17
20151201|2015-07-08 04:30,8,53.97,54.1,53.97,54.1,10
20151201|2015-07-08 05:00,8,54.25,54.41,54.25,54.37,16
20151201|2015-07-08 05:30,8,54.22,54.25,54.22,54.25,6
20151201|2015-07-08 06:00,8,54.05,54.25,54.05,54.25,20
20151201|2015-07-08 06:30,8,54.08,54.08,53.95,53.95,6
20151201|2015-07-08 07:00,8,53.86,53.86,53.74,53.74,15
20151201|2015-07-08 07:30,8,54.09,54.09,53.93,54.02,23
20151201|2015-07-08 08:00,8,54.11,54.28,54.11,54.28,6
20151201|2015-07-08 08:30,8,54.21,54.42,54.17,54.17,24
20151201|2015-07-08 09:00,8,54.27,54.27,54.19,54.19,3
20151201|2015-07-08 09:30,8,53.91,53.91,53.09,53.4,256
20151201|2015-07-08 10:00,8,53.46,53.52,53.23,53.23,19
20151201|2015-07-08 10:30,8,53.21,53.21,52.74,52.74,33
20151201|2015-07-08 11:00,8,52.7,53.42,52.7,53.23,49
20151201|2015-07-08 11:30,8,53.17,53.2,52.98,53.08,30
20151201|2015-07-08 12:00,8,53.07,53.6,52.93,53.6,62
20151201|2015-07-08 12:30,8,53.16,53.21,53.08,53.21,4
20151201|2015-07-08 13:00,8,53.2,53.51,53.02,53.44,75
20151201|2015-07-08 13:30,8,53.33,53.46,53.33,53.46,10
20151201|2015-07-08 14:00,8,53.48,53.48,53.48,53.48,1
20151201|2015-07-08 21:00,9,53.8,53.82,53.8,53.82,2
20151201|2015-07-08 21:30,9,53.95,53.95,53.95,53.95,5
20151201|2015-07-08 23:00,9,54.18,54.18,54.18,54.18,1
20151201|2015-07-08 23:30,9,54.06,54.06,54.06,54.06,1
20151201|2015-07-09 00:30,9,54.32,54.34,54.32,54.34,8
20151201|2015-07-09 01:00,9,54.34,54.44,54.34,54.35,18
20151201|2015-07-09 01:30,9,54.26,54.3,54.16,54.3,26
20151201|2015-07-09 02:00,9,54.17,54.22,54.16,54.22,21
20151201|2015-07-09 02:30,9,54.1,54.1,54.1,54.1,2
20151201|2015-07-09 03:00,9,53.99,54.2,53.85,54.19,26
20151201|2015-07-09 04:00,9,54.15,54.19,54.15,54.16,6
20151201|2015-07-09 04:30,9,53.88,53.88,53.88,53.88,1
20151201|2015-07-09 06:00,9,54.34,54.65,54.34,54.65,19
20151201|2015-07-09 06:30,9,54.65,54.85,54.65,54.79,14
20151201|2015-07-09 07:00,9,54.65,55.02,54.65,54.93,31
20151201|2015-07-09 07:30,9,54.87,55.23,54.87,54.94,41
20151201|2015-07-09 08:00,9,54.86,54.87,54.55,54.81,35
20151201|2015-07-09 08:30,9,54.95,55.05,54.66,54.7,73
20151201|2015-07-09 09:00,9,54.75,54.75,54.36,54.45,55
20151201|2015-07-09 09:30,9,54.47,54.5,54.17,54.5,58
20151201|2015-07-09 10:00,9,54.68,54.78,54.5,54.5,129
20151201|2015-07-09 10:30,9,54.66,54.86,54.66,54.85,8
20151201|2015-07-09 11:00,9,54.87,54.87,54.76,54.82,3
20151201|2015-07-09 11:30,9,54.74,54.89,54.74,54.89,3
20151201|2015-07-09 12:00,9,54.94,54.94,54.52,54.52,29
20151201|2015-07-09 12:30,9,54.66,54.69,54.66,54.67,3
20151201|2015-07-09 13:00,9,54.71,54.77,54.49,54.6,41
20151201|2015-07-09 13:30,9,54.6,54.66,54.6,54.66,16
20151201|2015-07-09 14:00,9,54.66,54.66,54.66,54.66,1
20151201|2015-07-09 19:00,10,54.67,54.67,54.67,54.67,1
20151201|2015-07-09 21:00,10,54.97,54.97,54.97,54.97,1
20151201|2015-07-09 22:00,10,55.17,55.17,55.17,55.17,25
20151201|2015-07-09 22:30,10,55.13,55.15,55.13,55.15,25
20151201|2015-07-09 23:00,10,55.1,55.1,55.1,55.1,1
20151201|2015-07-09 23:30,10,55.1,55.1,55.1,55.1,1
20151201|2015-07-10 00:00,10,55.22,55.22,55.22,55.22,2
20151201|2015-07-10 01:00,10,55.21,55.53,55.21,55.44,9
20151201|2015-07-10 02:00,10,55.55,55.56,55.55,55.56,6
20151201|2015-07-10 02:30,10,55.51,55.51,55.51,55.51,3
20151201|2015-07-10 03:00,10,55.48,55.48,54.87,54.88,54
20151201|2015-07-10 03:30,10,54.87,55.01,54.83,55.01,12
20151201|2015-07-10 04:30,10,54.85,54.85,54.85,54.85,1
20151201|2015-07-10 05:30,10,55.02,55.1,55.02,55.1,5
20151201|2015-07-10 06:00,10,55.12,55.12,54.98,55,4
20151201|2015-07-10 07:00,10,54.83,54.83,54.83,54.83,1
20151201|2015-07-10 07:30,10,55,55.02,54.61,54.61,54
20151201|2015-07-10 08:00,10,54.59,54.73,54.45,54.45,4
20151201|2015-07-10 08:30,10,54.49,54.6,54.4,54.57,11
20151201|2015-07-10 09:00,10,54.71,54.71,54.16,54.18,41
20151201|2015-07-10 09:30,10,54.17,54.17,53.89,54.09,134
20151201|2015-07-10 10:00,10,53.92,54.15,53.92,54.14,17
20151201|2015-07-10 11:00,10,54.5,54.87,54.5,54.71,4
20151201|2015-07-10 11:30,10,54.6,54.7,54.58,54.6,14
20151201|2015-07-10 12:00,10,54.55,54.63,54.39,54.39,21
20151201|2015-07-10 12:30,10,54.41,54.41,54.2,54.2,2
20151201|2015-07-10 13:00,10,54.47,54.73,54.39,54.68,15
20151201|2015-07-10 13:30,10,54.64,54.64,54.55,54.58,17
20151201|2015-07-12 20:00,13,53.91,53.91,53.86,53.86,2
20151201|2015-07-12 22:00,13,53.9,53.9,53.9,53.9,5
20151201|2015-07-12 22:30,13,53.87,53.87,53.87,53.87,1
20151201|2015-07-12 23:00,13,53.88,53.88,53.88,53.88,1
20151201|2015-07-12 23:30,13,53.82,53.82,53.82,53.82,1
20151201|2015-07-13 00:30,13,53.64,53.64,53.62,53.62,2
20151201|2015-07-13 01:00,13,53.35,53.35,53.24,53.24,5
20151201|2015-07-13 01:30,13,53.75,53.82,53.75,53.82,2
20151201|2015-07-13 02:00,13,53.87,53.87,53.74,53.74,11
20151201|2015-07-13 03:00,13,53.75,53.75,53.6,53.6,8
20151201|2015-07-13 03:30,13,53.66,53.66,53.51,53.51,7
20151201|2015-07-13 04:30,13,53.87,53.94,53.83,53.92,21
20151201|2015-07-13 05:00,13,54.2,54.56,54.2,54.42,29
20151201|2015-07-13 05:30,13,54.29,54.29,54.24,54.24,4
20151201|2015-07-13 06:30,13,54.26,54.26,54.25,54.26,5
20151201|2015-07-13 07:00,13,53.91,53.98,53.65,53.76,45
20151201|2015-07-13 07:30,13,54.06,54.12,54.06,54.1,24
20151201|2015-07-13 08:00,13,54.08,54.13,53.81,53.81,29
20151201|2015-07-13 08:30,13,53.93,54.04,53.81,54.03,127
20151201|2015-07-13 09:00,13,53.85,54.43,53.78,54.24,51
20151201|2015-07-13 09:30,13,54.3,54.48,54.3,54.3,80
20151201|2015-07-13 10:00,13,54.41,54.64,54.41,54.64,11
20151201|2015-07-13 10:30,13,54.7,54.93,54.66,54.67,222
20151201|2015-07-13 11:00,13,55.01,55.14,54.82,54.82,20
20151201|2015-07-13 12:00,13,54.77,54.77,54.55,54.57,9
20151201|2015-07-13 12:30,13,54.79,54.79,54.79,54.79,3
20151201|2015-07-13 13:00,13,54.5,54.61,54.24,54.25,87
20151201|2015-07-13 13:30,13,54.23,54.23,54.15,54.15,12
20151201|2015-07-13 15:00,13,54.26,54.26,54.26,54.26,3
20151201|2015-07-13 15:30,13,54.15,54.15,54.11,54.11,3
20151201|2015-07-13 19:00,14,53.95,53.95,53.92,53.92,2
20151201|2015-07-13 21:00,14,53.74,53.83,53.74,53.83,55
20151201|2015-07-14 01:00,14,53.47,53.47,53.23,53.23,6
20151201|2015-07-14 01:30,14,53.12,53.12,53.08,53.08,3
20151201|2015-07-14 02:00,14,53.07,53.26,53.07,53.26,2
20151201|2015-07-14 02:30,14,53.32,53.32,53.32,53.32,1
20151201|2015-07-14 03:00,14,53.2,53.39,53.2,53.39,6
20151201|2015-07-14 03:30,14,53.2,53.41,53.16,53.16,9
20151201|2015-07-14 04:00,14,53.31,53.37,53.3,53.37,20
20151201|2015-07-14 05:00,14,53.25,53.25,53.25,53.25,1
20151201|2015-07-14 05:30,14,53.16,53.16,53.14,53.15,3
20151201|2015-07-14 06:00,14,53.27,53.7,53.27,53.7,10
20151201|2015-07-14 06:30,14,53.78,54.05,53.78,54.02,51
20151201|2015-07-14 07:00,14,54,54.41,54,54.19,76
20151201|2015-07-14 07:30,14,54.21,54.21,53.92,54.04,49
20151201|2015-07-14 08:00,14,53.79,53.92,53.69,53.69,58
20151201|2015-07-14 08:30,14,53.77,54.21,53.72,54.2,72
20151201|2015-07-14 09:00,14,54.17,54.47,54.11,54.2,42
20151201|2015-07-14 09:30,14,54.47,54.47,54.44,54.44,7
20151201|2015-07-14 10:00,14,54.19,54.19,54.1,54.13,23
20151201|2015-07-14 10:30,14,54.42,54.9,54.42,54.84,137
20151201|2015-07-14 11:00,14,54.71,54.88,54.71,54.88,32
20151201|2015-07-14 11:30,14,54.85,54.91,54.85,54.91,3
20151201|2015-07-14 12:00,14,54.8,55.22,54.73,54.73,118
20151201|2015-07-14 12:30,14,54.63,54.64,54.58,54.58,60
20151201|2015-07-14 13:00,14,54.72,55.04,54.72,54.99,13
20151201|2015-07-14 13:30,14,54.83,54.85,54.7,54.7,3
20151201|2015-07-14 14:00,14,54.67,54.79,54.66,54.79,17
20151201|2015-07-14 14:30,14,54.76,54.76,54.76,54.76,1
20151201|2015-07-14 15:00,14,54.84,54.84,54.74,54.79,4
20151201|2015-07-14 15:30,14,54.82,54.82,54.82,54.82,4
20151201|2015-07-14 16:00,14,55.25,55.25,55.25,55.25,1
20151201|2015-07-14 19:00,15,55.03,55.03,55.03,55.03,1
20151201|2015-07-14 20:00,15,55.16,55.16,55.16,55.16,1
20151201|2015-07-14 21:30,15,55,55,55,55,12
20151201|2015-07-15 00:30,15,55,55,55,55,13
20151201|2015-07-15 01:00,15,54.98,54.98,54.96,54.96,20
20151201|2015-07-15 01:30,15,54.96,54.96,54.86,54.88,35
20151201|2015-07-15 02:30,15,54.75,54.75,54.7,54.7,48
20151201|2015-07-15 03:00,15,54.53,54.54,54.49,54.49,41
20151201|2015-07-15 03:30,15,54.62,54.62,54.57,54.61,31
20151201|2015-07-15 04:00,15,54.55,54.55,54.55,54.55,3
20151201|2015-07-15 06:30,15,54.38,54.38,54.37,54.37,4
20151201|2015-07-15 07:00,15,54.32,54.56,54.32,54.37,15
20151201|2015-07-15 07:30,15,54.38,54.48,54.23,54.44,27
20151201|2015-07-15 08:00,15,54.39,54.39,54.01,54.05,35
20151201|2015-07-15 08:30,15,54.16,54.16,53.78,54.01,97
20151201|2015-07-15 09:00,15,53.99,54.12,53.91,54.12,12
20151201|2015-07-15 09:30,15,54.14,54.63,53.98,54.32,70
20151201|2015-07-15 10:00,15,54.28,54.28,53.99,53.99,53
20151201|2015-07-15 10:30,15,54,54.02,53.61,53.62,27
20151201|2015-07-15 11:00,15,53.68,53.75,53.51,53.55,97
20151201|2015-07-15 11:30,15,53.65,53.65,53.35,53.35,36
20151201|2015-07-15 12:00,15,53.27,53.6,53.27,53.48,21
20151201|2015-07-15 12:30,15,53.48,53.65,53.41,53.64,10
20151201|2015-07-15 13:00,15,53.7,53.71,53.25,53.25,43
20151201|2015-07-15 13:30,15,53.22,53.22,53.1,53.1,62
20151201|2015-07-15 14:00,15,53.17,53.17,53.17,53.17,4
20151201|2015-07-15 14:30,15,53.26,53.26,53.26,53.26,10
20151201|2015-07-15 15:00,15,53.42,53.42,53.42,53.42,1
20151201|2015-07-15 15:30,15,53.47,53.47,53.47,53.47,5
20151201|2015-07-15 22:00,16,53.85,53.87,53.85,53.87,3
20151201|2015-07-16 01:30,16,53.67,53.67,53.67,53.67,1
20151201|2015-07-16 02:00,16,53.6,53.6,53.6,53.6,1
20151201|2015-07-16 02:30,16,53.37,53.37,53.37,53.37,1
20151201|2015-07-16 03:00,16,53.5,53.62,53.5,53.6,28
20151201|2015-07-16 03:30,16,53.5,53.7,53.5,53.7,61
20151201|2015-07-16 04:00,16,53.81,53.81,53.81,53.81,5
20151201|2015-07-16 04:30,16,53.92,53.92,53.92,53.92,1
20151201|2015-07-16 06:30,16,53.79,53.8,53.57,53.57,130
20151201|2015-07-16 07:00,16,53.55,53.55,53.3,53.3,27
20151201|2015-07-16 07:30,16,53.45,53.51,53.36,53.36,31
20151201|2015-07-16 08:00,16,53.3,53.78,53.3,53.7,58
20151201|2015-07-16 08:30,16,53.72,53.72,53.38,53.38,160
20151201|2015-07-16 09:00,16,53.37,53.37,53.1,53.22,111
20151201|2015-07-16 09:30,16,53.04,53.22,52.97,53.22,207
20151201|2015-07-16 10:00,16,53.16,53.32,53.13,53.32,1399
20151201|2015-07-16 10:30,16,53.3,53.36,53.2,53.2,21
20151201|2015-07-16 11:00,16,53.25,53.25,52.98,52.98,34
20151201|2015-07-16 11:30,16,53.05,53.05,52.91,53,140
20151201|2015-07-16 12:00,16,52.97,52.97,52.97,52.97,1
20151201|2015-07-16 12:30,16,53,53.03,52.95,52.98,13
20151201|2015-07-16 13:00,16,53.06,53.06,52.79,52.79,154
20151201|2015-07-16 13:30,16,52.72,52.79,52.66,52.76,15
20151201|2015-07-16 15:30,16,52.83,52.83,52.83,52.83,3
20151201|2015-07-17 00:30,17,52.71,52.71,52.71,52.71,1
20151201|2015-07-17 02:30,17,52.85,52.85,52.83,52.83,2
20151201|2015-07-17 05:30,17,52.66,52.68,52.66,52.68,2
20151201|2015-07-17 06:30,17,52.6,52.6,52.57,52.57,6
20151201|2015-07-17 07:00,17,52.57,52.57,52.3,52.35,43
20151201|2015-07-17 07:30,17,52.32,52.32,52.13,52.31,13
20151201|2015-07-17 08:00,17,52.27,52.9,52.27,52.79,73
20151201|2015-07-17 08:30,17,52.76,52.76,52.16,52.2,85
20151201|2015-07-17 09:00,17,52.2,52.24,52.04,52.11,44
20151201|2015-07-17 09:30,17,52.07,52.33,52.01,52.24,22
20151201|2015-07-17 10:00,17,52.22,52.27,52.03,52.16,30
20151201|2015-07-17 10:30,17,52.21,52.28,52.12,52.22,39
20151201|2015-07-17 11:00,17,52.18,52.46,52.15,52.46,54
20151201|2015-07-17 11:30,17,52.48,52.56,52.4,52.56,31
20151201|2015-07-17 12:00,17,52.61,52.76,52.33,52.39,43
20151201|2015-07-17 12:30,17,52.34,52.35,52.24,52.29,14
20151201|2015-07-17 13:00,17,52.34,52.79,52.32,52.66,54
20151201|2015-07-17 13:30,17,52.68,52.76,52.67,52.76,14
20151201|2015-07-17 14:00,17,52.7,52.7,52.68,52.69,6
20151201|2015-07-17 14:30,17,52.7,52.7,52.66,52.66,4
20151201|2015-07-19 18:30,20,52.69,52.69,52.69,52.69,1
20151201|2015-07-19 19:00,20,52.6,52.6,52.6,52.6,1
20151201|2015-07-19 23:30,20,52.41,52.41,52.41,52.41,1
20151201|2015-07-20 00:00,20,52.38,52.38,52.38,52.38,1
20151201|2015-07-20 01:00,20,52.53,52.61,52.53,52.61,2
20151201|2015-07-20 01:30,20,52.54,52.59,52.54,52.57,16
20151201|2015-07-20 02:30,20,52.6,52.94,52.6,52.94,17
20151201|2015-07-20 03:00,20,52.94,52.94,52.8,52.8,5
20151201|2015-07-20 04:00,20,52.62,52.69,52.62,52.69,40
20151201|2015-07-20 05:00,20,52.46,52.46,52.37,52.37,3
20151201|2015-07-20 06:30,20,52.56,52.58,52.56,52.58,5
20151201|2015-07-20 07:00,20,52.6,52.7,52.43,52.66,14
20151201|2015-07-20 07:30,20,52.77,52.77,52.5,52.51,12
20151201|2015-07-20 08:00,20,52.5,52.5,52.26,52.36,295
20151201|2015-07-20 08:30,20,52.44,52.44,52.07,52.11,114
20151201|2015-07-20 09:00,20,52.06,52.23,51.98,52.23,41
20151201|2015-07-20 09:30,20,52.19,52.5,52.12,52.5,43
20151201|2015-07-20 10:00,20,52.47,52.6,52.28,52.29,57
20151201|2015-07-20 10:30,20,52.32,52.33,52.18,52.23,45
20151201|2015-07-20 11:00,20,52.21,52.34,52.09,52.09,23
20151201|2015-07-20 11:30,20,52.11,52.24,52.08,52.24,23
20151201|2015-07-20 12:00,20,52.29,52.29,52.04,52.05,38
20151201|2015-07-20 12:30,20,52.06,52.12,51.94,52.05,27
20151201|2015-07-20 13:00,20,52.09,52.21,51.89,52.09,62
20151201|2015-07-20 13:30,20,52.04,52.04,51.92,51.93,17
20151201|2015-07-20 14:30,20,51.97,51.97,51.91,51.91,2
20151201|2015-07-20 15:00,20,51.92,51.94,51.92,51.94,2
20151201|2015-07-20 15:30,20,51.91,51.91,51.91,51.91,1
20151201|2015-07-21 01:00,21,51.85,51.89,51.85,51.89,2
20151201|2015-07-21 02:00,21,52.1,52.21,52.1,52.21,35
20151201|2015-07-21 03:30,21,51.85,51.85,51.8,51.8,11
20151201|2015-07-21 04:00,21,52,52.02,52,52.02,25
20151201|2015-07-21 04:30,21,52.02,52.02,52.02,52.02,10
20151201|2015-07-21 05:30,21,52.13,52.13,52.1,52.1,6
20151201|2015-07-21 06:30,21,52.14,52.14,52.14,52.14,1
20151201|2015-07-21 07:00,21,52.11,52.18,52.11,52.16,8
20151201|2015-07-21 07:30,21,52.16,52.29,52.16,52.27,32
20151201|2015-07-21 08:00,21,52.38,52.46,52.31,52.34,40
20151201|2015-07-21 08:30,21,52.3,52.83,52.3,52.83,85
20151201|2015-07-21 09:00,21,52.85,53.05,52.71,52.71,21
20151201|2015-07-21 09:30,21,52.62,52.83,52.58,52.66,9
20151201|2015-07-21 10:00,21,52.69,52.69,52.41,52.46,12
20151201|2015-07-21 10:30,21,52.53,52.55,52.31,52.31,26
20151201|2015-07-21 11:00,21,52.34,52.46,52.34,52.46,13
20151201|2015-07-21 11:30,21,52.36,52.48,52.31,52.48,8
20151201|2015-07-21 12:00,21,52.46,52.46,52.24,52.24,7
20151201|2015-07-21 12:30,21,52.16,52.29,52.14,52.2,9
20151201|2015-07-21 13:00,21,52.26,52.62,52.26,52.58,25
20151201|2015-07-21 13:30,21,52.6,52.6,52.52,52.52,4
20151201|2015-07-21 14:30,21,52.55,52.55,52.55,52.55,2
20151201|2015-07-21 15:30,21,52.52,52.52,52.52,52.52,1
20151201|2015-07-21 20:00,22,52.22,52.22,52.15,52.15,3
20151201|2015-07-21 20:30,22,52.14,52.14,52.14,52.14,1
20151201|2015-07-21 21:30,22,52,52,51.91,51.92,35
20151201|2015-07-21 22:00,22,51.95,52,51.95,52,19
20151201|2015-07-21 23:30,22,52.07,52.07,52.07,52.07,1
20151201|2015-07-22 01:00,22,51.99,51.99,51.99,51.99,4
20151201|2015-07-22 01:30,22,52.05,52.05,52.05,52.05,3
20151201|2015-07-22 02:00,22,51.97,51.99,51.97,51.99,22
20151201|2015-07-22 02:30,22,51.96,52.02,51.96,52.02,2
20151201|2015-07-22 03:00,22,52.04,52.06,52.04,52.06,21
20151201|2015-07-22 04:00,22,51.99,51.99,51.99,51.99,1
20151201|2015-07-22 04:30,22,52.18,52.18,52.18,52.18,2
20151201|2015-07-22 05:00,22,52.11,52.11,52.11,52.11,1
20151201|2015-07-22 06:30,22,52.13,52.13,52.05,52.05,4
20151201|2015-07-22 07:00,22,51.98,51.99,51.94,51.99,3
20151201|2015-07-22 07:30,22,52.01,52.01,51.98,51.98,2
20151201|2015-07-22 08:00,22,52,52.08,51.99,52.06,7
20151201|2015-07-22 08:30,22,51.93,51.93,51.62,51.88,62
20151201|2015-07-22 09:00,22,51.69,51.87,51.66,51.8,53
20151201|2015-07-22 09:30,22,51.81,52.32,51.56,52.16,115
20151201|2015-07-22 10:00,22,52.23,52.26,52,52.01,52
20151201|2015-07-22 10:30,22,52.19,52.19,51.82,51.84,56
20151201|2015-07-22 11:00,22,51.87,51.87,51.66,51.66,31
20151201|2015-07-22 11:30,22,51.65,51.74,51.55,51.74,20
20151201|2015-07-22 12:00,22,51.76,51.76,51.65,51.71,7
20151201|2015-07-22 12:30,22,51.73,51.73,51.69,51.7,4
20151201|2015-07-22 13:00,22,51.57,51.57,50.92,50.92,71
20151201|2015-07-22 13:30,22,51.11,51.11,50.98,50.99,23
20151201|2015-07-22 14:00,22,50.94,50.94,50.9,50.9,2
20151201|2015-07-22 14:30,22,50.9,50.92,50.9,50.92,5
20151201|2015-07-22 15:00,22,50.94,50.98,50.93,50.94,13
20151201|2015-07-22 20:30,23,51.03,51.03,51.03,51.03,1
20151201|2015-07-22 21:30,23,51.08,51.1,51.08,51.1,30
20151201|2015-07-22 22:30,23,51.14,51.14,51.14,51.14,20
20151201|2015-07-22 23:00,23,51.14,51.14,51.14,51.14,1
20151201|2015-07-23 00:30,23,51.06,51.06,51.06,51.06,1
20151201|2015-07-23 01:30,23,51.07,51.08,51.07,51.08,10
20151201|2015-07-23 03:30,23,51.22,51.22,51.22,51.22,1
20151201|2015-07-23 06:00,23,51.05,51.05,51.05,51.05,25
20151201|2015-07-23 06:30,23,51.17,51.17,51.16,51.17,20
20151201|2015-07-23 07:00,23,51.19,51.33,51.17,51.33,37
20151201|2015-07-23 07:30,23,51.3,51.3,51.12,51.13,27
20151201|2015-07-23 08:00,23,51.22,51.34,51.17,51.28,26
20151201|2015-07-23 08:30,23,51.24,51.43,51.24,51.25,74
20151201|2015-07-23 09:00,23,51.32,51.38,51.21,51.21,40
20151201|2015-07-23 09:30,23,51.29,51.33,51.08,51.15,11
20151201|2015-07-23 10:00,23,51,51,50.82,50.88,141
20151201|2015-07-23 10:30,23,51.04,51.05,50.73,50.73,26
20151201|2015-07-23 11:00,23,50.8,50.9,50.8,50.82,28
20151201|2015-07-23 11:30,23,50.77,50.78,50.41,50.41,80
20151201|2015-07-23 12:00,23,50.34,50.36,50.19,50.19,10
20151201|2015-07-23 12:30,23,50.25,50.53,50.25,50.41,42
20151201|2015-07-23 13:00,23,50.28,50.3,50.19,50.22,33
20151201|2015-07-23 13:30,23,50.25,50.29,50.25,50.29,45
20151201|2015-07-23 14:00,23,50.46,50.5,50.46,50.5,2
20151201|2015-07-23 14:30,23,50.37,50.37,50.37,50.37,1
20151201|2015-07-23 15:00,23,50.41,50.5,50.41,50.5,2
20151201|2015-07-23 20:30,24,50.54,50.56,50.52,50.56,5
20151201|2015-07-23 22:00,24,50.48,50.48,50.48,50.48,1
20151201|2015-07-24 01:30,24,50.48,50.48,50.48,50.48,1
20151201|2015-07-24 03:30,24,50.44,50.49,50.43,50.43,15
20151201|2015-07-24 04:00,24,50.31,50.33,50.24,50.33,91
20151201|2015-07-24 05:00,24,50.44,50.44,50.44,50.44,5
20151201|2015-07-24 06:30,24,50.42,50.42,50.42,50.42,1
20151201|2015-07-24 07:00,24,50.39,50.44,50.39,50.41,6
20151201|2015-07-24 07:30,24,50.47,50.72,50.47,50.56,30
20151201|2015-07-24 08:00,24,50.59,50.65,50.42,50.43,11
20151201|2015-07-24 08:30,24,50.36,50.36,50.16,50.16,139
20151201|2015-07-24 09:00,24,50.24,50.39,50.15,50.15,27
20151201|2015-07-24 09:30,24,50.08,50.17,49.77,49.78,48
20151201|2015-07-24 10:00,24,49.84,50.14,49.84,49.97,38
20151201|2015-07-24 10:30,24,49.97,49.99,49.9,49.94,10
20151201|2015-07-24 11:00,24,49.92,49.94,49.73,49.73,52
20151201|2015-07-24 11:30,24,49.75,49.75,49.69,49.75,7
20151201|2015-07-24 12:00,24,49.83,49.84,49.52,49.67,65
20151201|2015-07-24 12:30,24,49.7,49.94,49.68,49.94,35
20151201|2015-07-24 13:00,24,50.09,50.09,49.87,49.91,20
20151201|2015-07-24 13:30,24,49.9,49.9,49.83,49.83,5
20151201|2015-07-24 15:30,24,49.93,49.94,49.86,49.86,3
20151201|2015-07-26 20:30,27,49.77,49.77,49.77,49.77,2
20151201|2015-07-26 21:30,27,49.77,49.77,49.77,49.77,10
20151201|2015-07-26 22:00,27,49.76,49.76,49.76,49.76,20
20151201|2015-07-27 02:00,27,49.75,49.75,49.75,49.75,2
20151201|2015-07-27 02:30,27,49.78,49.78,49.76,49.76,10
20151201|2015-07-27 03:00,27,49.85,49.85,49.67,49.68,14
20151201|2015-07-27 03:30,27,49.67,49.77,49.67,49.76,10
20151201|2015-07-27 04:00,27,49.71,49.71,49.61,49.61,2
20151201|2015-07-27 04:30,27,49.59,49.62,49.59,49.6,9
20151201|2015-07-27 05:00,27,49.45,49.45,49.43,49.45,12
20151201|2015-07-27 05:30,27,49.23,49.3,49.23,49.23,23
20151201|2015-07-27 06:00,27,49.35,49.35,49.35,49.35,1
20151201|2015-07-27 07:00,27,49.31,49.32,49.31,49.32,2
20151201|2015-07-27 07:30,27,49.27,49.27,49.01,49.22,180
20151201|2015-07-27 08:00,27,49.29,49.38,49.2,49.25,15
20151201|2015-07-27 08:30,27,49.24,49.27,49.07,49.19,25
20151201|2015-07-27 09:00,27,49.31,49.5,49.28,49.45,89
20151201|2015-07-27 09:30,27,49.58,49.58,49.27,49.27,183
20151201|2015-07-27 10:00,27,49.16,49.41,49.12,49.41,39
20151201|2015-07-27 10:30,27,49.43,49.43,49.38,49.38,17
20151201|2015-07-27 11:00,27,49.55,49.55,49.45,49.45,5
20151201|2015-07-27 11:30,27,49.43,49.43,49.32,49.42,38
20151201|2015-07-27 12:00,27,49.38,49.44,49.32,49.33,16
20151201|2015-07-27 12:30,27,49.31,49.49,49.31,49.49,10
20151201|2015-07-27 13:00,27,49.49,49.49,49.19,49.23,291
20151201|2015-07-27 13:30,27,49.15,49.15,49.14,49.14,5
20151201|2015-07-27 14:00,27,49.04,49.04,48.92,48.95,10
20151201|2015-07-27 14:30,27,48.89,48.89,48.83,48.84,9
20151201|2015-07-27 15:00,27,48.84,48.85,48.74,48.75,15
20151201|2015-07-27 15:30,27,48.77,48.77,48.77,48.77,1
20151201|2015-07-27 16:00,27,48.7,48.7,48.7,48.7,1
20151201|2015-07-27 20:00,28,48.82,48.82,48.82,48.82,5
20151201|2015-07-27 21:00,28,48.79,48.8,48.79,48.8,4
20151201|2015-07-28 00:00,28,48.93,48.93,48.93,48.93,1
20151201|2015-07-28 00:30,28,48.97,48.97,48.97,48.97,1
20151201|2015-07-28 02:00,28,48.81,48.81,48.77,48.77,31
20151201|2015-07-28 02:30,28,48.5,48.61,48.5,48.61,6
20151201|2015-07-28 03:00,28,48.49,48.78,48.49,48.72,46
20151201|2015-07-28 03:30,28,48.79,48.8,48.79,48.8,6
20151201|2015-07-28 04:00,28,48.87,48.87,48.8,48.8,14
20151201|2015-07-28 04:30,28,48.89,48.89,48.87,48.87,5
20151201|2015-07-28 06:30,28,48.95,49.1,48.95,49.1,10
20151201|2015-07-28 07:00,28,49.16,49.32,49.08,49.3,31
20151201|2015-07-28 07:30,28,49.29,49.35,49.2,49.2,22
20151201|2015-07-28 08:00,28,49.02,49.2,48.98,49.19,10
20151201|2015-07-28 08:30,28,49.17,49.17,48.81,48.89,20
20151201|2015-07-28 09:00,28,48.87,49.15,48.87,49.15,4
20151201|2015-07-28 09:30,28,49.1,49.42,49.02,49.42,35
20151201|2015-07-28 10:00,28,49.46,49.99,49.46,49.99,69
20151201|2015-07-28 10:30,28,50.01,50.15,49.71,49.75,65
20151201|2015-07-28 11:00,28,49.79,49.98,49.79,49.87,39
20151201|2015-07-28 11:30,28,49.86,49.88,49.75,49.75,3
20151201|2015-07-28 12:00,28,49.8,49.8,49.8,49.8,2
20151201|2015-07-28 12:30,28,49.79,49.83,49.77,49.77,13
20151201|2015-07-28 13:00,28,49.86,50.07,49.86,49.88,18
20151201|2015-07-28 13:30,28,49.62,49.62,49.62,49.62,4
20151201|2015-07-28 14:00,28,49.52,49.52,49.5,49.5,6
20151201|2015-07-28 14:30,28,49.47,49.47,49.47,49.47,5
20151201|2015-07-28 15:00,28,49.4,49.4,49.4,49.4,54
20151201|2015-07-28 15:30,28,49.4,49.44,49.4,49.4,81
20151201|2015-07-28 20:30,29,49.62,49.62,49.62,49.62,50
20151201|2015-07-29 01:00,29,49.47,49.47,49.47,49.47,1
20151201|2015-07-29 02:30,29,49.17,49.17,49.17,49.17,25
20151201|2015-07-29 03:00,29,49.16,49.16,49.16,49.16,5
20151201|2015-07-29 03:30,29,49.3,49.3,49.27,49.27,26
20151201|2015-07-29 04:00,29,49.45,49.56,49.45,49.56,31
20151201|2015-07-29 05:00,29,49.41,49.41,49.41,49.41,1
20151201|2015-07-29 06:00,29,49.44,49.44,49.44,49.44,1
20151201|2015-07-29 06:30,29,49.36,49.36,49.36,49.36,5
20151201|2015-07-29 07:00,29,49.31,49.31,49.31,49.31,1
20151201|2015-07-29 07:30,29,49.19,49.36,49.19,49.36,5
20151201|2015-07-29 08:00,29,49.29,49.5,49.29,49.44,13
20151201|2015-07-29 08:30,29,49.38,49.38,49.29,49.34,13
20151201|2015-07-29 09:00,29,49.34,49.5,49.34,49.46,7
20151201|2015-07-29 09:30,29,49.77,50.58,49.74,50.4,704
20151201|2015-07-29 10:00,29,50.51,51.06,50.51,50.91,411
20151201|2015-07-29 10:30,29,51.01,51.01,50.71,50.71,96
20151201|2015-07-29 11:00,29,50.76,50.76,50.53,50.74,10
20151201|2015-07-29 11:30,29,50.67,50.67,50.61,50.61,10
20151201|2015-07-29 12:00,29,50.87,50.87,50.83,50.83,2
20151201|2015-07-29 12:30,29,50.8,50.8,50.67,50.67,8
20151201|2015-07-29 13:00,29,50.83,50.83,50.26,50.32,56
20151201|2015-07-29 13:30,29,50.28,50.28,50.21,50.26,35
20151201|2015-07-29 14:00,29,50.22,50.25,50.22,50.25,14
20151201|2015-07-29 14:30,29,50.43,50.43,50.43,50.43,1
20151201|2015-07-29 15:00,29,50.36,50.36,50.36,50.36,1
20151201|2015-07-30 02:30,30,50.45,50.45,50.45,50.45,6
20151201|2015-07-30 03:00,30,50.4,50.44,50.34,50.44,6
20151201|2015-07-30 04:30,30,50.5,50.5,50.5,50.5,2
20151201|2015-07-30 05:00,30,50.74,50.74,50.74,50.74,3
20151201|2015-07-30 05:30,30,50.82,50.82,50.78,50.78,21
20151201|2015-07-30 06:30,30,50.65,50.65,50.65,50.65,6
20151201|2015-07-30 07:00,30,50.55,50.55,50.53,50.53,2
20151201|2015-07-30 07:30,30,50.52,50.76,50.49,50.76,5
20151201|2015-07-30 08:00,30,50.65,50.65,50.3,50.36,20
20151201|2015-07-30 08:30,30,50.29,50.36,50.25,50.29,27
20151201|2015-07-30 09:00,30,50.49,50.77,50.45,50.67,34
20151201|2015-07-30 09:30,30,50.79,50.8,50.48,50.49,99
20151201|2015-07-30 10:00,30,50.61,50.71,50.54,50.54,10
20151201|2015-07-30 10:30,30,50.48,50.61,50.48,50.58,12
20151201|2015-07-30 11:00,30,50.62,50.62,50.46,50.49,67
20151201|2015-07-30 11:30,30,50.29,50.46,50.29,50.46,2
20151201|2015-07-30 12:00,30,50.39,50.48,50.39,50.48,4
20151201|2015-07-30 12:30,30,50.23,50.23,50.1,50.17,6
20151201|2015-07-30 13:00,30,50.12,50.26,50,50.26,51
20151201|2015-07-30 13:30,30,50.19,50.19,50.19,50.19,1
20151201|2015-07-30 14:30,30,50.14,50.14,50.14,50.14,1
20151201|2015-07-30 15:30,30,50.12,50.12,50.12,50.12,18
20151201|2015-07-30 20:00,31,49.98,49.98,49.98,49.98,1
20151201|2015-07-30 23:00,31,49.88,49.88,49.88,49.88,1
20151201|2015-07-30 23:30,31,49.84,49.84,49.84,49.84,1
20151201|2015-07-31 01:00,31,49.83,49.83,49.83,49.83,3
20151201|2015-07-31 02:00,31,49.58,49.58,49.56,49.58,4
20151201|2015-07-31 02:30,31,49.6,49.63,49.6,49.63,5
20151201|2015-07-31 03:00,31,49.55,49.58,49.55,49.58,5
20151201|2015-07-31 03:30,31,49.53,49.53,49.38,49.38,31
20151201|2015-07-31 04:00,31,49.32,49.35,49.22,49.34,29
20151201|2015-07-31 04:30,31,49.12,49.23,49.07,49.23,26
20151201|2015-07-31 05:30,31,49.26,49.26,49.26,49.26,2
20151201|2015-07-31 06:30,31,49.32,49.32,49.32,49.32,1
20151201|2015-07-31 07:00,31,49.31,49.39,49.31,49.39,4
20151201|2015-07-31 07:30,31,49.54,49.73,49.53,49.53,50
20151201|2015-07-31 08:00,31,49.67,50.28,49.67,50.28,31
20151201|2015-07-31 08:30,31,50.26,50.26,49.83,49.91,41
20151201|2015-07-31 09:00,31,49.91,49.94,49.54,49.54,36
20151201|2015-07-31 09:30,31,49.57,49.62,49.57,49.59,7
20151201|2015-07-31 10:00,31,49.45,49.73,49.42,49.57,11
20151201|2015-07-31 10:30,31,49.6,49.6,49.34,49.35,66
20151201|2015-07-31 11:00,31,49.35,49.44,49.35,49.43,42
20151201|2015-07-31 11:30,31,49.4,49.4,49.16,49.24,62
20151201|2015-07-31 12:00,31,49.28,49.28,48.97,49.21,72
20151201|2015-07-31 12:30,31,49.15,49.24,49.02,49.19,13
20151201|2015-07-31 13:00,31,49.08,49.36,48.8,49,47
20151201|2015-07-31 13:30,31,48.8,48.8,48.58,48.62,14
20151201|2015-07-31 14:00,31,48.6,48.65,48.53,48.53,6
20151201|2015-07-31 14:30,31,48.5,48.62,48.47,48.62,6
20151201|2015-07-31 15:00,31,48.6,48.61,48.6,48.61,3
20151201|2015-08-02 17:00,3,48.68,48.72,48.18,48.18,6
20151201|2015-08-02 22:30,3,48.69,48.69,48.65,48.65,2
20151201|2015-08-03 00:30,3,48.56,48.56,48.56,48.56,1
20151201|2015-08-03 01:00,3,48.43,48.43,48.43,48.43,1
20151201|2015-08-03 01:30,3,48.43,48.46,48.43,48.46,2
20151201|2015-08-03 02:30,3,48.38,48.38,48.37,48.37,2
20151201|2015-08-03 03:00,3,48.4,48.4,47.99,47.99,40
20151201|2015-08-03 03:30,3,48.07,48.07,48.07,48.07,30
20151201|2015-08-03 04:30,3,48.14,48.14,48.13,48.13,15
20151201|2015-08-03 05:00,3,48.15,48.15,48.15,48.15,1
20151201|2015-08-03 05:30,3,48.12,48.15,48.1,48.15,5
20151201|2015-08-03 06:30,3,48.1,48.15,48.1,48.15,3
20151201|2015-08-03 07:00,3,48.15,48.15,48.15,48.15,10
20151201|2015-08-03 07:30,3,47.86,47.92,47.85,47.92,13
20151201|2015-08-03 08:00,3,47.94,48.1,47.65,47.65,60
20151201|2015-08-03 08:30,3,47.74,47.8,47.6,47.78,148
20151201|2015-08-03 09:00,3,47.79,47.9,47.79,47.88,13
20151201|2015-08-03 09:30,3,48.07,48.25,48.03,48.25,28
20151201|2015-08-03 10:00,3,48.15,48.15,47.64,47.66,27
20151201|2015-08-03 10:30,3,47.74,47.78,47.56,47.56,27
20151201|2015-08-03 11:00,3,47.57,47.58,46.96,47.02,44
20151201|2015-08-03 11:30,3,46.83,47.1,46.8,47.1,86
20151201|2015-08-03 12:00,3,47.05,47.09,47,47.09,8
20151201|2015-08-03 12:30,3,47.02,47.02,46.95,46.95,30
20151201|2015-08-03 13:00,3,47.05,47.18,46.83,46.89,42
20151201|2015-08-03 13:30,3,46.89,46.91,46.89,46.91,9
20151201|2015-08-03 14:00,3,47.01,47.01,47.01,47.01,1
20151201|2015-08-03 14:30,3,47.12,47.12,47.12,47.12,1
20151201|2015-08-03 23:30,4,47.18,47.18,47.16,47.16,20
20151201|2015-08-04 00:30,4,47.22,47.23,47.22,47.23,3
20151201|2015-08-04 01:00,4,47.27,47.27,47.18,47.18,11
20151201|2015-08-04 01:30,4,47.33,47.33,47.33,47.33,10
20151201|2015-08-04 02:00,4,47.41,47.41,47.41,47.41,1
20151201|2015-08-04 02:30,4,47.33,47.33,47.32,47.32,2
20151201|2015-08-04 03:00,4,47.52,47.63,47.52,47.63,11
20151201|2015-08-04 03:30,4,47.54,47.54,47.51,47.51,21
20151201|2015-08-04 04:00,4,47.28,47.47,47.28,47.47,11
20151201|2015-08-04 04:30,4,47.59,47.7,47.59,47.7,12
20151201|2015-08-04 05:00,4,47.62,47.62,47.58,47.58,10
20151201|2015-08-04 05:30,4,47.58,47.58,47.58,47.58,1
20151201|2015-08-04 06:00,4,47.5,47.5,47.5,47.5,2
20151201|2015-08-04 06:30,4,47.5,47.52,47.5,47.52,8
20151201|2015-08-04 07:00,4,47.65,47.65,47.65,47.65,6
20151201|2015-08-04 07:30,4,47.56,47.8,47.56,47.68,48
20151201|2015-08-04 08:00,4,47.48,47.48,47.39,47.47,10
20151201|2015-08-04 08:30,4,47.5,47.75,47.5,47.75,43
20151201|2015-08-04 09:00,4,47.73,47.73,47.48,47.56,31
20151201|2015-08-04 09:30,4,47.42,47.74,47.42,47.74,101
20151201|2015-08-04 10:00,4,47.74,47.75,47.57,47.57,29
20151201|2015-08-04 10:30,4,47.57,47.66,47.57,47.66,6
20151201|2015-08-04 11:00,4,47.65,47.65,47.58,47.65,8
20151201|2015-08-04 11:30,4,47.58,47.61,47.51,47.51,6
20151201|2015-08-04 12:00,4,47.5,47.51,47.49,47.49,5
20151201|2015-08-04 12:30,4,47.43,47.43,47.26,47.28,17
20151201|2015-08-04 13:00,4,47.31,47.31,47.14,47.31,62
20151201|2015-08-04 13:30,4,47.38,47.38,47.38,47.38,1
20151201|2015-08-04 14:00,4,47.4,47.43,47.39,47.39,6
20151201|2015-08-04 14:30,4,47.37,47.48,47.37,47.47,154
20151201|2015-08-04 15:00,4,47.46,47.48,47.45,47.47,55
20151201|2015-08-04 15:30,4,47.57,47.67,47.57,47.67,3
20151201|2015-08-04 21:30,5,47.62,47.62,47.62,47.62,1
20151201|2015-08-04 22:00,5,47.64,47.64,47.64,47.64,1
20151201|2015-08-05 01:00,5,47.73,47.94,47.73,47.94,2
20151201|2015-08-05 02:00,5,47.83,47.9,47.8,47.9,31
20151201|2015-08-05 02:30,5,47.88,47.88,47.88,47.88,1
20151201|2015-08-05 03:00,5,47.74,47.74,47.67,47.71,22
20151201|2015-08-05 03:30,5,47.64,47.64,47.53,47.53,43
20151201|2015-08-05 04:00,5,47.5,47.5,47.5,47.5,10
20151201|2015-08-05 04:30,5,47.55,47.55,47.55,47.55,5
20151201|2015-08-05 06:00,5,47.75,47.75,47.75,47.75,1
20151201|2015-08-05 06:30,5,47.63,47.67,47.61,47.66,12
20151201|2015-08-05 07:00,5,47.66,47.79,47.63,47.77,27
20151201|2015-08-05 07:30,5,47.93,48.07,47.89,47.93,60
20151201|2015-08-05 08:00,5,47.89,47.89,47.7,47.71,34
20151201|2015-08-05 08:30,5,47.73,48.01,47.73,47.86,34
20151201|2015-08-05 09:00,5,47.73,47.91,47.68,47.89,33
20151201|2015-08-05 09:30,5,48.1,48.25,47.41,47.41,183
20151201|2015-08-05 10:00,5,47.38,47.5,47.23,47.4,297
20151201|2015-08-05 10:30,5,47.34,47.39,46.64,46.85,196
20151201|2015-08-05 11:00,5,46.83,46.83,46.5,46.71,78
20151201|2015-08-05 11:30,5,46.72,46.73,46.61,46.72,15
20151201|2015-08-05 12:00,5,46.71,46.71,46.61,46.65,7
20151201|2015-08-05 12:30,5,46.67,46.97,46.67,46.75,126
20151201|2015-08-05 13:00,5,46.85,46.85,46.7,46.79,37
20151201|2015-08-05 13:30,5,46.73,46.8,46.73,46.77,13
20151201|2015-08-05 14:00,5,46.83,46.83,46.83,46.83,1
20151201|2015-08-05 14:30,5,46.86,46.86,46.83,46.83,3
20151201|2015-08-05 15:30,5,46.81,46.81,46.81,46.81,1
20151201|2015-08-06 01:00,6,46.85,46.85,46.65,46.65,4
20151201|2015-08-06 01:30,6,46.72,46.72,46.72,46.72,20
20151201|2015-08-06 02:00,6,46.69,46.69,46.69,46.69,5
20151201|2015-08-06 02:30,6,46.67,46.67,46.67,46.67,5
20151201|2015-08-06 03:00,6,46.68,46.82,46.63,46.63,20
20151201|2015-08-06 03:30,6,46.65,46.65,46.62,46.64,3
20151201|2015-08-06 04:00,6,46.65,46.66,46.63,46.63,7
20151201|2015-08-06 04:30,6,46.6,46.6,46.58,46.6,28
20151201|2015-08-06 05:30,6,46.49,46.49,46.33,46.46,6
20151201|2015-08-06 06:00,6,46.52,46.54,46.49,46.54,3
20151201|2015-08-06 07:00,6,46.41,46.45,46.3,46.33,37
20151201|2015-08-06 07:30,6,46.42,46.48,46.3,46.48,17
20151201|2015-08-06 08:00,6,46.4,46.47,46.24,46.47,15
20151201|2015-08-06 08:30,6,46.43,46.5,46.35,46.42,74
20151201|2015-08-06 09:00,6,46.4,46.4,46.13,46.2,68
20151201|2015-08-06 09:30,6,46.23,46.38,46.23,46.28,50
20151201|2015-08-06 10:00,6,46.24,46.32,46.07,46.07,36
20151201|2015-08-06 10:30,6,46.03,46.16,46.02,46.14,137
20151201|2015-08-06 11:00,6,46.06,46.17,46.06,46.06,7
20151201|2015-08-06 11:30,6,46.13,46.24,46.13,46.24,16
20151201|2015-08-06 12:00,6,46.35,46.61,46.35,46.47,78
20151201|2015-08-06 12:30,6,46.43,46.5,46.32,46.32,19
20151201|2015-08-06 13:00,6,46.28,46.58,46.22,46.57,47
20151201|2015-08-06 13:30,6,46.61,46.64,46.5,46.53,16
20151201|2015-08-06 14:00,6,46.61,46.61,46.61,46.61,1
20151201|2015-08-06 21:00,7,46.63,46.63,46.63,46.63,1
20151201|2015-08-06 22:00,7,46.66,46.66,46.66,46.66,30
20151201|2015-08-07 01:30,7,46.61,46.61,46.61,46.61,1
20151201|2015-08-07 02:00,7,46.8,47,46.8,47,60
20151201|2015-08-07 02:30,7,46.97,46.97,46.97,46.97,1
20151201|2015-08-07 04:00,7,46.77,46.77,46.7,46.7,2
20151201|2015-08-07 05:00,7,46.45,46.52,46.45,46.52,34
20151201|2015-08-07 06:00,7,46.48,46.48,46.48,46.48,1
20151201|2015-08-07 07:00,7,46.48,46.59,46.46,46.59,105
20151201|2015-08-07 07:30,7,46.41,46.41,46.26,46.31,7
20151201|2015-08-07 08:00,7,46.31,46.32,46.05,46.05,197
20151201|2015-08-07 08:30,7,46.21,46.34,46.12,46.13,35
20151201|2015-08-07 09:00,7,46.08,46.08,45.97,45.97,13
20151201|2015-08-07 09:30,7,46.09,46.21,46.09,46.21,4
20151201|2015-08-07 10:00,7,46.23,46.23,46.04,46.04,3
20151201|2015-08-07 10:30,7,46.06,46.22,46.06,46.16,76
20151201|2015-08-07 11:00,7,46.16,46.16,46.13,46.13,8
20151201|2015-08-07 11:30,7,46.1,46.1,46.1,46.1,1
20151201|2015-08-07 12:00,7,46.05,46.06,45.9,45.93,20
20151201|2015-08-07 12:30,7,45.97,46.1,45.97,46.1,20
20151201|2015-08-07 13:00,7,45.92,45.93,45.8,45.85,29
20151201|2015-08-07 13:30,7,45.84,45.87,45.82,45.87,9
20151201|2015-08-07 14:00,7,45.76,45.76,45.76,45.76,1
20151201|2015-08-07 14:30,7,45.81,45.81,45.81,45.81,1
20151201|2015-08-07 15:00,7,45.79,45.79,45.77,45.77,10
20151201|2015-08-09 17:00,10,45.57,45.57,45.45,45.45,4
20151201|2015-08-09 18:30,10,45.56,45.56,45.56,45.56,2
20151201|2015-08-09 19:00,10,45.63,45.63,45.63,45.63,2
20151201|2015-08-09 21:00,10,45.61,45.61,45.61,45.61,20
20151201|2015-08-10 00:30,10,45.64,45.64,45.57,45.57,2
20151201|2015-08-10 01:00,10,45.68,45.69,45.65,45.65,10
20151201|2015-08-10 01:30,10,45.58,45.58,45.58,45.58,5
20151201|2015-08-10 02:00,10,45.64,45.66,45.64,45.66,10
20151201|2015-08-10 02:30,10,45.81,45.81,45.81,45.81,1
20151201|2015-08-10 03:00,10,45.87,45.87,45.81,45.83,24
20151201|2015-08-10 05:00,10,45.8,45.9,45.79,45.9,24
20151201|2015-08-10 05:30,10,45.99,45.99,45.96,45.96,3
20151201|2015-08-10 06:30,10,46.02,46.14,46.02,46.14,6
20151201|2015-08-10 07:00,10,46.13,46.38,46.13,46.33,64
20151201|2015-08-10 07:30,10,46.35,46.35,46.12,46.15,23
20151201|2015-08-10 08:00,10,46.1,46.12,45.92,45.93,24
20151201|2015-08-10 08:30,10,45.9,46.29,45.81,46.23,100
20151201|2015-08-10 09:00,10,46.15,46.75,46.15,46.73,160
20151201|2015-08-10 09:30,10,46.7,46.88,46.66,46.77,179
20151201|2015-08-10 10:00,10,46.98,46.98,46.65,46.65,48
20151201|2015-08-10 10:30,10,46.64,46.9,46.64,46.9,81
20151201|2015-08-10 11:00,10,46.76,46.99,46.75,46.88,38
20151201|2015-08-10 11:30,10,46.85,47.13,46.85,47.09,19
20151201|2015-08-10 12:00,10,47.15,47.15,46.96,47.01,8
20151201|2015-08-10 12:30,10,47.09,47.1,46.95,46.98,31
20151201|2015-08-10 13:00,10,47.03,47.34,47.03,47.34,38
20151201|2015-08-10 13:30,10,47.33,47.33,47.07,47.08,14
20151201|2015-08-10 14:00,10,47.13,47.13,47.08,47.08,13
20151201|2015-08-10 14:30,10,47.12,47.12,47.12,47.12,1
20151201|2015-08-10 15:00,10,47.11,47.11,47.11,47.11,2
20151201|2015-08-10 19:30,11,47.09,47.09,47.09,47.09,4
20151201|2015-08-10 21:00,11,46.95,46.95,46.95,46.95,1
20151201|2015-08-10 22:00,11,46.95,46.95,46.95,46.95,1
20151201|2015-08-11 01:30,11,46.95,46.95,46.88,46.89,6
20151201|2015-08-11 02:00,11,46.92,46.93,46.92,46.93,5
20151201|2015-08-11 03:00,11,47.1,47.68,47.1,47.35,170
20151201|2015-08-11 03:30,11,47.15,47.16,47.12,47.16,31
20151201|2015-08-11 04:00,11,47.07,47.07,47.07,47.07,1
20151201|2015-08-11 04:30,11,46.92,46.92,46.78,46.78,61
20151201|2015-08-11 05:00,11,46.6,46.6,46.6,46.6,1
20151201|2015-08-11 06:00,11,46.6,46.6,46.6,46.6,45
20151201|2015-08-11 06:30,11,46.74,46.74,46.58,46.64,18
20151201|2015-08-11 07:00,11,46.55,46.58,46.44,46.58,59
20151201|2015-08-11 07:30,11,46.41,46.47,46.29,46.29,48
20151201|2015-08-11 08:00,11,46.29,46.29,45.95,45.95,103
20151201|2015-08-11 08:30,11,45.97,46.13,45.77,45.77,70
20151201|2015-08-11 09:00,11,45.81,45.93,45.77,45.85,25
20151201|2015-08-11 09:30,11,45.83,45.85,45.6,45.69,73
20151201|2015-08-11 10:00,11,45.7,45.76,45.57,45.59,53
20151201|2015-08-11 10:30,11,45.61,45.8,45.61,45.74,99
20151201|2015-08-11 11:00,11,45.82,45.87,45.72,45.72,93
20151201|2015-08-11 11:30,11,45.76,45.82,45.76,45.82,4
20151201|2015-08-11 12:00,11,45.82,45.82,45.61,45.69,51
20151201|2015-08-11 12:30,11,45.64,45.75,45.64,45.72,88
20151201|2015-08-11 13:00,11,45.57,45.72,45.5,45.7,14
20151201|2015-08-11 13:30,11,45.67,45.76,45.66,45.76,60
20151201|2015-08-11 14:00,11,45.74,45.86,45.72,45.86,87
20151201|2015-08-11 14:30,11,45.88,45.96,45.88,45.96,2
20151201|2015-08-11 15:00,11,45.92,45.92,45.82,45.83,6
20151201|2015-08-11 15:30,11,45.64,45.64,45.48,45.48,4
20151201|2015-08-11 21:00,12,45.36,45.36,45.36,45.36,2
20151201|2015-08-11 22:30,12,45.33,45.33,45.33,45.33,1
20151201|2015-08-11 23:00,12,45.32,45.32,45.32,45.32,1
20151201|2015-08-11 23:30,12,45.31,45.31,45.31,45.31,2
20151201|2015-08-12 01:00,12,45.45,45.45,45.45,45.45,1
20151201|2015-08-12 01:30,12,45.57,45.59,45.57,45.59,10
20151201|2015-08-12 02:00,12,45.34,45.52,45.34,45.52,51
20151201|2015-08-12 02:30,12,45.6,45.78,45.6,45.73,70
20151201|2015-08-12 03:00,12,45.97,45.97,45.95,45.95,30
20151201|2015-08-12 03:30,12,45.74,45.74,45.74,45.74,5
20151201|2015-08-12 04:30,12,46.02,46.17,46.02,46.17,4
20151201|2015-08-12 05:00,12,46.07,46.07,46.07,46.07,1
20151201|2015-08-12 05:30,12,46.21,46.36,46.21,46.36,11
20151201|2015-08-12 06:00,12,46.3,46.3,46.07,46.07,68
20151201|2015-08-12 06:30,12,46.16,46.16,45.82,45.82,11
20151201|2015-08-12 07:00,12,45.9,46.13,45.88,46.13,19
20151201|2015-08-12 07:30,12,46.08,46.2,46,46,34
20151201|2015-08-12 08:00,12,46.03,46.03,45.7,45.97,40
20151201|2015-08-12 08:30,12,45.98,46.17,45.98,46.11,38
20151201|2015-08-12 09:00,12,46.1,46.11,45.83,45.83,52
20151201|2015-08-12 09:30,12,45.95,46.2,45.65,46.16,184
20151201|2015-08-12 10:00,12,46.11,46.16,45.68,45.68,37
20151201|2015-08-12 10:30,12,45.64,45.77,45.4,45.54,29
20151201|2015-08-12 11:00,12,45.52,45.61,45.44,45.61,10
20151201|2015-08-12 11:30,12,45.67,45.83,45.66,45.72,25
20151201|2015-08-12 12:00,12,45.73,45.96,45.68,45.96,48
20151201|2015-08-12 12:30,12,45.93,45.93,45.76,45.76,28
20151201|2015-08-12 13:00,12,45.96,46.24,45.86,45.88,86
20151201|2015-08-12 13:30,12,45.86,45.91,45.86,45.9,15
20151201|2015-08-12 14:00,12,45.94,45.94,45.94,45.94,1
20151201|2015-08-12 14:30,12,46,46.04,46,46.04,5
20151201|2015-08-12 23:30,13,46.06,46.06,46.06,46.06,1
20151201|2015-08-13 00:30,13,46.06,46.16,46.06,46.16,2
20151201|2015-08-13 02:00,13,46.18,46.36,46.16,46.31,92
20151201|2015-08-13 02:30,13,46.41,46.45,46.29,46.29,35
20151201|2015-08-13 03:00,13,46.21,46.31,46.11,46.12,159
20151201|2015-08-13 03:30,13,46.26,46.26,46.26,46.26,1
20151201|2015-08-13 04:00,13,46.25,46.26,46.21,46.21,21
20151201|2015-08-13 04:30,13,46.14,46.15,46.14,46.15,2
20151201|2015-08-13 06:00,13,46.08,46.08,45.83,45.92,15
20151201|2015-08-13 06:30,13,45.84,45.84,45.77,45.77,15
20151201|2015-08-13 07:00,13,45.91,45.91,45.73,45.73,34
20151201|2015-08-13 07:30,13,45.67,45.67,45.55,45.61,28
20151201|2015-08-13 08:00,13,45.62,45.65,45.58,45.64,6
20151201|2015-08-13 08:30,13,45.63,45.63,45.3,45.37,75
20151201|2015-08-13 09:00,13,45.33,45.34,45.18,45.18,54
20151201|2015-08-13 09:30,13,45.14,45.28,45.04,45.04,73
20151201|2015-08-13 10:00,13,45.03,45.12,45,45.03,62
20151201|2015-08-13 10:30,13,45.14,45.19,45.02,45.05,19
20151201|2015-08-13 11:00,13,45.08,45.12,45.06,45.09,15
20151201|2015-08-13 11:30,13,45.07,45.2,45,45.11,39
20151201|2015-08-13 12:00,13,45.12,45.2,45.07,45.12,14
20151201|2015-08-13 12:30,13,45.09,45.09,44.94,45.06,5
20151201|2015-08-13 13:00,13,45.01,45.16,44.87,45.16,19
20151201|2015-08-13 13:30,13,45.15,45.15,45.1,45.1,46
20151201|2015-08-13 14:00,13,45.1,45.11,45.06,45.06,22
20151201|2015-08-13 14:30,13,45.03,45.03,45.03,45.03,2
20151201|2015-08-13 15:00,13,45.16,45.19,45.16,45.19,8
20151201|2015-08-13 15:30,13,45.21,45.23,45.2,45.23,61
20151201|2015-08-13 23:30,14,44.95,44.95,44.95,44.95,1
20151201|2015-08-14 00:00,14,45.02,45.02,45.02,45.02,1
20151201|2015-08-14 02:30,14,45.2,45.2,45.12,45.12,8
20151201|2015-08-14 03:00,14,45.09,45.09,44.95,44.95,22
20151201|2015-08-14 03:30,14,44.95,44.95,44.95,44.95,20
20151201|2015-08-14 04:00,14,44.96,45.02,44.96,45.02,2
20151201|2015-08-14 05:00,14,44.93,44.93,44.93,44.93,1
20151201|2015-08-14 06:00,14,45.08,45.29,45.07,45.27,33
20151201|2015-08-14 06:30,14,45.37,45.37,45.37,45.37,2
20151201|2015-08-14 07:00,14,45.36,45.4,45.18,45.18,13
20151201|2015-08-14 07:30,14,45.14,45.24,45.06,45.18,69
20151201|2015-08-14 08:00,14,45.21,45.39,45.06,45.12,56
20151201|2015-08-14 08:30,14,45.37,45.52,45.37,45.37,125
20151201|2015-08-14 09:00,14,45.38,45.41,45.22,45.22,54
20151201|2015-08-14 09:30,14,45.35,45.35,45,45,46
20151201|2015-08-14 10:00,14,45.02,45.1,44.99,45.1,67
20151201|2015-08-14 10:30,14,45.26,45.26,45.16,45.16,14
20151201|2015-08-14 11:00,14,45.24,45.42,45.24,45.3,75
20151201|2015-08-14 11:30,14,45.21,45.22,45.21,45.22,55
20151201|2015-08-14 12:00,14,45.28,45.38,45.28,45.33,294
20151201|2015-08-14 12:30,14,45.32,45.42,45.28,45.42,459
20151201|2015-08-14 13:00,14,45.39,45.48,45.25,45.26,43
20151201|2015-08-14 13:30,14,45.15,45.15,44.91,45.06,92
20151201|2015-08-14 14:00,14,45.02,45.02,45.02,45.02,1
20151201|2015-08-14 14:30,14,44.91,44.91,44.91,44.91,1
20151201|2015-08-16 18:00,17,44.82,44.82,44.82,44.82,1
20151201|2015-08-16 19:00,17,44.86,44.86,44.86,44.86,1
20151201|2015-08-16 20:00,17,44.85,44.85,44.82,44.82,4
20151201|2015-08-16 20:30,17,44.79,44.79,44.73,44.73,9
20151201|2015-08-17 01:00,17,44.85,44.91,44.78,44.91,9
20151201|2015-08-17 01:30,17,44.86,44.88,44.86,44.87,10
20151201|2015-08-17 02:00,17,44.84,44.85,44.78,44.78,6
20151201|2015-08-17 02:30,17,44.6,44.6,44.59,44.6,25
20151201|2015-08-17 03:00,17,44.67,44.7,44.67,44.7,12
20151201|2015-08-17 04:00,17,44.78,44.79,44.73,44.79,36
20151201|2015-08-17 04:30,17,44.92,44.92,44.89,44.89,7
20151201|2015-08-17 05:00,17,44.96,45.02,44.96,44.99,5
20151201|2015-08-17 05:30,17,45.06,45.06,45.06,45.06,5
20151201|2015-08-17 06:00,17,44.76,44.76,44.65,44.65,2
20151201|2015-08-17 06:30,17,44.77,44.77,44.77,44.77,10
20151201|2015-08-17 07:00,17,44.74,44.74,44.63,44.64,12
20151201|2015-08-17 07:30,17,44.7,44.71,44.61,44.61,55
20151201|2015-08-17 08:00,17,44.68,45.1,44.6,45.04,157
20151201|2015-08-17 08:30,17,45.03,45.03,44.84,44.89,40
20151201|2015-08-17 09:00,17,44.88,44.88,44.76,44.81,27
20151201|2015-08-17 09:30,17,44.84,45.03,44.84,45.01,34
20151201|2015-08-17 10:00,17,44.92,45.23,44.87,45.13,47
20151201|2015-08-17 10:30,17,45.11,45.15,45.07,45.1,40
20151201|2015-08-17 11:00,17,45.13,45.13,44.89,44.89,61
20151201|2015-08-17 11:30,17,44.96,44.99,44.86,44.96,20
20151201|2015-08-17 12:00,17,44.85,44.93,44.85,44.93,8
20151201|2015-08-17 12:30,17,45.04,45.04,44.94,44.99,11
20151201|2015-08-17 13:00,17,45.16,45.17,44.39,44.41,30
20151201|2015-08-17 13:30,17,44.43,44.55,44.37,44.55,31
20151201|2015-08-17 14:00,17,44.5,44.5,44.5,44.5,1
20151201|2015-08-17 14:30,17,44.44,44.48,44.44,44.44,5
20151201|2015-08-17 15:30,17,44.39,44.39,44.38,44.38,41
20151201|2015-08-18 01:00,18,44.32,44.32,44.25,44.26,21
20151201|2015-08-18 01:30,18,44.18,44.18,44.09,44.11,7
20151201|2015-08-18 02:00,18,44.15,44.15,44.1,44.1,19
20151201|2015-08-18 02:30,18,44.08,44.15,44.08,44.15,16
20151201|2015-08-18 03:00,18,44.15,44.17,43.99,43.99,75
20151201|2015-08-18 03:30,18,44.07,44.09,44.03,44.05,34
20151201|2015-08-18 04:00,18,44.29,44.31,44.22,44.22,32
20151201|2015-08-18 06:00,18,44.18,44.18,44.18,44.18,1
20151201|2015-08-18 06:30,18,44.14,44.23,44.14,44.23,15
20151201|2015-08-18 07:00,18,44.15,44.27,44.15,44.27,12
20151201|2015-08-18 07:30,18,44.26,44.42,44.26,44.28,12
20151201|2015-08-18 08:00,18,44.42,44.53,44.34,44.34,112
20151201|2015-08-18 08:30,18,44.53,44.54,44.33,44.41,46
20151201|2015-08-18 09:00,18,44.25,44.42,44.21,44.42,85
20151201|2015-08-18 09:30,18,44.38,44.71,44.38,44.61,140
20151201|2015-08-18 10:00,18,44.55,44.57,44.43,44.53,17
20151201|2015-08-18 10:30,18,44.57,44.6,44.56,44.56,5
20151201|2015-08-18 11:00,18,44.58,44.6,44.58,44.6,6
20151201|2015-08-18 11:30,18,44.6,44.69,44.6,44.69,40
20151201|2015-08-18 12:00,18,44.57,44.64,44.57,44.64,7
20151201|2015-08-18 12:30,18,44.76,44.83,44.75,44.75,22
20151201|2015-08-18 13:00,18,44.74,45.13,44.74,44.96,45
20151201|2015-08-18 13:30,18,44.86,44.86,44.66,44.66,3
20151201|2015-08-18 14:00,18,44.64,44.64,44.59,44.59,12
20151201|2015-08-18 14:30,18,44.55,44.58,44.55,44.58,3
20151201|2015-08-18 15:00,18,44.57,44.57,44.55,44.55,27
20151201|2015-08-18 15:30,18,44.55,44.55,44.55,44.55,1
20151201|2015-08-18 20:30,19,44.58,44.58,44.58,44.58,1
20151201|2015-08-18 23:30,19,44.52,44.52,44.5,44.5,2
20151201|2015-08-19 00:00,19,44.55,44.55,44.55,44.55,1
20151201|2015-08-19 00:30,19,44.48,44.48,44.48,44.48,2
20151201|2015-08-19 01:00,19,44.45,44.54,44.36,44.54,26
20151201|2015-08-19 01:30,19,44.64,44.64,44.64,44.64,8
20151201|2015-08-19 02:00,19,44.57,44.61,44.57,44.61,3
20151201|2015-08-19 02:30,19,44.67,44.83,44.57,44.83,4
20151201|2015-08-19 03:00,19,44.84,44.85,44.84,44.85,4
20151201|2015-08-19 03:30,19,44.83,44.88,44.76,44.76,10
20151201|2015-08-19 04:00,19,44.7,44.7,44.6,44.6,13
20151201|2015-08-19 04:30,19,44.67,44.67,44.63,44.64,7
20151201|2015-08-19 05:30,19,44.63,44.65,44.63,44.65,15
20151201|2015-08-19 06:00,19,44.63,44.63,44.57,44.57,26
20151201|2015-08-19 06:30,19,44.75,44.75,44.72,44.72,4
20151201|2015-08-19 07:00,19,44.75,44.78,44.66,44.66,5
20151201|2015-08-19 07:30,19,44.7,44.7,44.6,44.62,67
20151201|2015-08-19 08:00,19,44.62,44.65,44.42,44.49,9
20151201|2015-08-19 08:30,19,44.53,44.62,44.43,44.5,15
20151201|2015-08-19 09:00,19,44.35,44.47,44.34,44.47,53
20151201|2015-08-19 09:30,19,44.16,44.28,43.62,43.69,150
20151201|2015-08-19 10:00,19,43.65,43.72,43.36,43.36,104
20151201|2015-08-19 10:30,19,43.28,43.3,42.94,43.07,163
20151201|2015-08-19 11:00,19,43.07,43.26,43.04,43.12,76
20151201|2015-08-19 11:30,19,43.1,43.11,42.96,43.03,61
20151201|2015-08-19 12:00,19,42.99,43.04,42.76,42.76,54
20151201|2015-08-19 12:30,19,42.81,43.04,42.79,42.84,37
20151201|2015-08-19 13:00,19,42.88,43.27,42.85,42.97,86
20151201|2015-08-19 13:30,19,42.93,42.93,42.81,42.81,6
20151201|2015-08-19 14:00,19,42.88,42.89,42.88,42.89,3
20151201|2015-08-19 14:30,19,42.76,42.76,42.74,42.75,15
20151201|2015-08-19 15:00,19,42.7,42.7,42.65,42.67,12
20151201|2015-08-19 15:30,19,42.67,42.67,42.59,42.59,75
20151201|2015-08-19 16:30,19,42.61,42.61,42.61,42.61,1
20151201|2015-08-19 19:00,20,42.82,42.82,42.82,42.82,1
20151201|2015-08-19 20:00,20,42.75,42.75,42.75,42.75,1
20151201|2015-08-19 20:30,20,42.7,42.7,42.7,42.7,1
20151201|2015-08-19 22:00,20,42.73,42.73,42.73,42.73,1
20151201|2015-08-20 00:30,20,42.81,42.81,42.81,42.81,1
20151201|2015-08-20 01:00,20,42.71,42.71,42.7,42.7,3
20151201|2015-08-20 02:00,20,42.77,42.79,42.75,42.79,7
20151201|2015-08-20 02:30,20,42.83,42.86,42.76,42.78,9
20151201|2015-08-20 03:00,20,42.77,42.78,42.77,42.78,56
20151201|2015-08-20 03:30,20,42.54,42.54,42.35,42.45,56
20151201|2015-08-20 04:00,20,42.36,42.36,42.36,42.36,2
20151201|2015-08-20 04:30,20,42.3,42.3,42.3,42.3,1
20151201|2015-08-20 06:00,20,42.62,42.62,42.62,42.62,1
20151201|2015-08-20 06:30,20,42.65,42.66,42.64,42.66,32
20151201|2015-08-20 07:00,20,42.71,42.91,42.59,42.84,43
20151201|2015-08-20 07:30,20,42.88,43.13,42.84,42.86,204
20151201|2015-08-20 08:00,20,42.89,42.98,42.77,42.98,32
20151201|2015-08-20 08:30,20,43.01,43.09,42.83,42.87,46
20151201|2015-08-20 09:00,20,42.91,42.92,42.65,42.85,80
20151201|2015-08-20 09:30,20,42.78,42.91,42.65,42.85,155
20151201|2015-08-20 10:00,20,42.9,43.35,42.9,43.25,73
20151201|2015-08-20 10:30,20,43.24,43.41,43.14,43.14,27
20151201|2015-08-20 11:00,20,43.15,43.15,43.03,43.03,22
20151201|2015-08-20 11:30,20,43.05,43.08,42.99,42.99,45
20151201|2015-08-20 12:00,20,43.02,43.12,43.01,43.12,9
20151201|2015-08-20 12:30,20,43.29,43.4,43.29,43.4,6
20151201|2015-08-20 13:00,20,43.4,43.4,42.86,42.88,52
20151201|2015-08-20 13:30,20,42.78,42.78,42.7,42.75,24
20151201|2015-08-20 14:00,20,42.72,42.72,42.66,42.69,7
20151201|2015-08-20 14:30,20,42.51,42.51,42.35,42.35,97
20151201|2015-08-20 15:30,20,42.38,42.38,42.21,42.27,6
20151201|2015-08-20 16:00,20,42.5,42.5,42.5,42.5,1
20151201|2015-08-20 16:30,20,42.57,42.6,42.57,42.6,2
20151201|2015-08-20 19:00,21,42.53,42.53,42.53,42.53,1
20151201|2015-08-20 21:30,21,42.16,42.16,42.16,42.16,1
20151201|2015-08-20 22:00,21,42.12,42.12,42.12,42.12,1
20151201|2015-08-20 22:30,21,42.24,42.31,42.24,42.31,2
20151201|2015-08-20 23:00,21,42.32,42.32,42.32,42.32,1
20151201|2015-08-20 23:30,21,42.36,42.36,42.36,42.36,2
20151201|2015-08-21 01:00,21,42.28,42.28,42.28,42.28,2
20151201|2015-08-21 01:30,21,42.33,42.33,42.33,42.33,2
20151201|2015-08-21 02:00,21,42.4,42.61,42.4,42.61,41
20151201|2015-08-21 02:30,21,42.62,42.65,42.44,42.44,29
20151201|2015-08-21 03:00,21,42.43,42.53,42.43,42.49,15
20151201|2015-08-21 03:30,21,42.47,42.55,42.47,42.54,55
20151201|2015-08-21 04:00,21,42.59,42.68,42.59,42.68,8
20151201|2015-08-21 04:30,21,42.67,42.67,42.58,42.58,31
20151201|2015-08-21 05:00,21,42.65,42.65,42.56,42.56,3
20151201|2015-08-21 05:30,21,42.56,42.59,42.56,42.59,7
20151201|2015-08-21 06:00,21,42.73,42.73,42.66,42.66,6
20151201|2015-08-21 06:30,21,42.67,42.68,42.4,42.4,31
20151201|2015-08-21 07:00,21,42.44,42.5,42.44,42.47,26
20151201|2015-08-21 07:30,21,42.37,42.37,42.13,42.13,190
20151201|2015-08-21 08:00,21,42.2,42.58,42.2,42.53,65
20151201|2015-08-21 08:30,21,42.53,42.79,42.44,42.53,81
20151201|2015-08-21 09:00,21,42.55,42.55,42.14,42.25,120
20151201|2015-08-21 09:30,21,42.21,42.22,41.68,41.88,95
20151201|2015-08-21 10:00,21,41.85,41.86,41.68,41.79,72
20151201|2015-08-21 10:30,21,41.78,41.87,41.61,41.61,123
20151201|2015-08-21 11:00,21,41.69,41.83,41.6,41.6,27
20151201|2015-08-21 11:30,21,41.7,41.7,41.59,41.59,19
20151201|2015-08-21 12:00,21,41.61,41.61,41.4,41.52,63
20151201|2015-08-21 12:30,21,41.5,41.74,41.42,41.61,59
20151201|2015-08-21 13:00,21,41.6,42.06,41.6,41.88,116
20151201|2015-08-21 13:30,21,41.9,41.95,41.79,41.85,89
20151201|2015-08-21 14:00,21,41.82,41.82,41.82,41.82,1
20151201|2015-08-21 14:30,21,41.8,41.86,41.8,41.86,16
20151201|2015-08-21 15:00,21,41.76,41.76,41.75,41.75,2
20151201|2015-08-23 18:00,24,41.55,41.55,41.55,41.55,1
20151201|2015-08-23 19:00,24,41.61,41.61,41.57,41.57,2
20151201|2015-08-23 20:30,24,40.94,41.12,40.94,41.12,2
20151201|2015-08-23 21:00,24,41.07,41.07,41.07,41.07,1
20151201|2015-08-23 21:30,24,41.07,41.07,41.07,41.07,1
20151201|2015-08-23 22:00,24,40.68,40.68,40.62,40.62,4
20151201|2015-08-23 23:30,24,41.03,41.03,41.03,41.03,1
20151201|2015-08-24 00:00,24,40.88,40.88,40.88,40.88,1
20151201|2015-08-24 00:30,24,40.92,40.99,40.92,40.98,7
20151201|2015-08-24 01:00,24,40.86,40.87,40.64,40.78,40
20151201|2015-08-24 01:30,24,40.65,40.65,40.65,40.65,1
20151201|2015-08-24 02:00,24,40.66,40.79,40.66,40.73,17
20151201|2015-08-24 02:30,24,40.67,40.89,40.67,40.86,17
20151201|2015-08-24 03:00,24,40.83,40.87,40.71,40.71,13
20151201|2015-08-24 03:30,24,40.78,40.78,40.46,40.68,128
20151201|2015-08-24 04:00,24,40.53,40.53,40.16,40.26,66
20151201|2015-08-24 04:30,24,40.24,40.49,40.21,40.48,11
20151201|2015-08-24 05:00,24,40.49,40.49,40.33,40.33,6
20151201|2015-08-24 05:30,24,40.38,40.57,40.38,40.57,10
20151201|2015-08-24 06:00,24,40.52,40.52,40.52,40.52,1
20151201|2015-08-24 06:30,24,40.68,40.68,40.24,40.24,24
20151201|2015-08-24 07:00,24,40.16,40.36,40.16,40.26,7
20151201|2015-08-24 07:30,24,40.32,40.57,40.32,40.38,67
20151201|2015-08-24 08:00,24,40.46,40.57,39.8,39.96,160
20151201|2015-08-24 08:30,24,40,40.07,39.33,39.82,175
20151201|2015-08-24 09:00,24,39.84,40.59,39.84,40.38,181
20151201|2015-08-24 09:30,24,40.29,40.86,40.16,40.56,244
20151201|2015-08-24 10:00,24,40.4,40.41,40.04,40.04,105
20151201|2015-08-24 10:30,24,39.94,40.29,39.8,40.2,74
20151201|2015-08-24 11:00,24,40.1,40.62,40.1,40.54,96
20151201|2015-08-24 11:30,24,40.53,40.72,40.4,40.72,172
20151201|2015-08-24 12:00,24,40.8,40.92,40.4,40.4,161
20151201|2015-08-24 12:30,24,40.37,40.59,40.32,40.43,26
20151201|2015-08-24 13:00,24,40.36,40.36,39.59,39.61,219
20151201|2015-08-24 13:30,24,39.63,39.75,39.3,39.3,99
20151201|2015-08-24 14:00,24,39.29,39.37,39.27,39.36,71
20151201|2015-08-24 14:30,24,39.58,39.58,39.52,39.52,3
20151201|2015-08-24 15:00,24,39.63,39.71,39.62,39.62,3
20151201|2015-08-24 15:30,24,39.52,39.52,39.38,39.49,48
20151201|2015-08-24 19:30,25,39.61,39.78,39.61,39.78,4
20151201|2015-08-24 20:00,25,39.84,39.9,39.84,39.9,7
20151201|2015-08-24 20:30,25,39.95,40,39.95,40,5
20151201|2015-08-24 23:30,25,40.26,40.27,40.22,40.27,27
20151201|2015-08-25 00:00,25,40.46,40.46,40.15,40.16,13
20151201|2015-08-25 00:30,25,40.13,40.21,40.13,40.21,2
20151201|2015-08-25 01:00,25,40.23,40.23,40.2,40.2,6
20151201|2015-08-25 01:30,25,40.09,40.09,40.09,40.09,1
20151201|2015-08-25 02:00,25,40.18,40.45,40.15,40.45,25
20151201|2015-08-25 02:30,25,40.31,40.42,40.26,40.32,72
20151201|2015-08-25 03:00,25,40.33,40.5,40.33,40.46,149
20151201|2015-08-25 03:30,25,40.3,40.42,40.3,40.42,145
20151201|2015-08-25 04:00,25,40.33,40.75,40.33,40.74,140
20151201|2015-08-25 04:30,25,40.76,41.14,40.76,41.04,92
20151201|2015-08-25 05:00,25,41.06,41.19,40.76,40.95,153
20151201|2015-08-25 05:30,25,41.14,41.14,40.75,40.78,87
20151201|2015-08-25 06:00,25,40.75,40.76,40.68,40.73,14
20151201|2015-08-25 06:30,25,40.87,40.94,40.87,40.94,222
20151201|2015-08-25 07:00,25,40.88,41.01,40.77,40.84,94
20151201|2015-08-25 07:30,25,40.89,41.07,40.78,41.07,67
20151201|2015-08-25 08:00,25,41.02,41.26,40.89,41.16,104
20151201|2015-08-25 08:30,25,41.16,41.17,40.6,40.74,120
20151201|2015-08-25 09:00,25,40.74,40.74,40.49,40.55,70
20151201|2015-08-25 09:30,25,40.51,40.72,40.46,40.62,580
20151201|2015-08-25 10:00,25,40.68,41,40.63,40.88,92
20151201|2015-08-25 10:30,25,40.88,40.94,40.57,40.67,118
20151201|2015-08-25 11:00,25,40.62,40.8,40.62,40.72,39
20151201|2015-08-25 11:30,25,40.76,40.8,40.67,40.75,48
20151201|2015-08-25 12:00,25,40.71,40.77,40.44,40.45,28
20151201|2015-08-25 12:30,25,40.44,40.5,40.2,40.2,416
20151201|2015-08-25 13:00,25,40.21,40.68,40.2,40.65,84
20151201|2015-08-25 13:30,25,40.64,40.74,40.63,40.65,37
20151201|2015-08-25 14:00,25,40.58,40.58,40.52,40.56,8
20151201|2015-08-25 14:30,25,40.21,40.21,40.21,40.21,1
20151201|2015-08-25 15:00,25,40.25,40.28,40.25,40.28,2
20151201|2015-08-25 15:30,25,40.37,40.8,40.23,40.8,24
20151201|2015-08-25 16:00,25,40.8,40.98,40.8,40.98,117
20151201|2015-08-25 16:30,25,40.94,40.98,40.94,40.98,2
20151201|2015-08-25 20:00,26,40.46,40.46,40.46,40.46,1
20151201|2015-08-25 20:30,26,40.62,40.75,40.62,40.75,50
20151201|2015-08-25 22:30,26,40.74,40.85,40.74,40.85,3
20151201|2015-08-25 23:30,26,40.86,40.87,40.84,40.84,4
20151201|2015-08-26 00:30,26,40.96,40.96,40.93,40.95,30
20151201|2015-08-26 01:00,26,40.88,40.97,40.88,40.96,8
20151201|2015-08-26 02:00,26,40.67,40.72,40.57,40.57,80
20151201|2015-08-26 02:30,26,40.6,40.64,40.6,40.64,3
20151201|2015-08-26 03:00,26,40.93,40.95,40.83,40.89,6
20151201|2015-08-26 03:30,26,40.9,40.92,40.74,40.79,15
20151201|2015-08-26 04:00,26,40.64,40.69,40.58,40.58,35
20151201|2015-08-26 05:00,26,40.68,40.69,40.68,40.69,5
20151201|2015-08-26 05:30,26,40.78,40.78,40.69,40.77,9
20151201|2015-08-26 06:00,26,40.75,40.78,40.74,40.77,20
20151201|2015-08-26 06:30,26,40.79,40.87,40.79,40.8,15
20151201|2015-08-26 07:00,26,40.87,41.14,40.79,41.12,104
20151201|2015-08-26 07:30,26,41.16,41.16,40.97,41.07,125
20151201|2015-08-26 08:00,26,41.01,41.01,40.54,40.68,149
20151201|2015-08-26 08:30,26,40.66,40.79,40.52,40.74,112
20151201|2015-08-26 09:00,26,40.7,40.84,40.67,40.83,432
20151201|2015-08-26 09:30,26,40.83,41.08,40.11,40.47,730
20151201|2015-08-26 10:00,26,40.48,40.77,40.43,40.76,210
20151201|2015-08-26 10:30,26,40.78,40.79,40.37,40.55,127
20151201|2015-08-26 11:00,26,40.56,40.58,40.43,40.43,35
20151201|2015-08-26 11:30,26,40.43,40.62,40.37,40.62,104
20151201|2015-08-26 12:00,26,40.6,40.7,40.52,40.7,41
20151201|2015-08-26 12:30,26,40.69,40.71,40.5,40.52,28
20151201|2015-08-26 13:00,26,40.54,40.61,40.13,40.27,78
20151201|2015-08-26 13:30,26,40.24,40.43,40.22,40.42,56
20151201|2015-08-26 14:00,26,40.46,40.59,40.46,40.59,4
20151201|2015-08-26 14:30,26,40.51,40.55,40.51,40.55,3
20151201|2015-08-26 15:00,26,40.54,40.54,40.48,40.48,13
20151201|2015-08-26 16:00,26,40.54,40.54,40.54,40.54,2
20151201|2015-08-26 19:00,27,40.73,40.75,40.73,40.74,5
20151201|2015-08-26 20:30,27,40.88,41.01,40.88,41.01,6
20151201|2015-08-26 21:30,27,41.07,41.09,41.04,41.04,70
20151201|2015-08-26 22:00,27,41.11,41.11,41.04,41.1,15
20151201|2015-08-26 23:30,27,41.04,41.04,41.04,41.04,1
20151201|2015-08-27 00:00,27,41.11,41.11,41.11,41.11,7
20151201|2015-08-27 01:00,27,41.1,41.16,41.05,41.16,34
20151201|2015-08-27 01:30,27,41.23,41.4,41.22,41.28,46
20151201|2015-08-27 02:00,27,41.35,41.43,41.28,41.42,36
20151201|2015-08-27 02:30,27,41.38,41.88,41.37,41.82,113
20151201|2015-08-27 03:00,27,41.8,41.95,41.71,41.71,69
20151201|2015-08-27 03:30,27,41.55,41.63,41.55,41.63,59
20151201|2015-08-27 04:00,27,41.6,41.72,41.6,41.72,20
20151201|2015-08-27 04:30,27,41.74,41.95,41.74,41.94,38
20151201|2015-08-27 05:30,27,41.97,42.05,41.93,41.94,17
20151201|2015-08-27 06:00,27,41.82,41.82,41.82,41.82,2
20151201|2015-08-27 06:30,27,41.55,41.67,41.48,41.52,28
20151201|2015-08-27 07:00,27,41.59,41.72,41.57,41.69,20
20151201|2015-08-27 07:30,27,41.76,41.93,41.59,41.82,33
20151201|2015-08-27 08:00,27,41.86,41.86,41.52,41.53,14
20151201|2015-08-27 08:30,27,41.69,41.91,41.66,41.88,106
20151201|2015-08-27 09:00,27,41.9,42.22,41.84,42.13,249
20151201|2015-08-27 09:30,27,42.25,42.89,42.08,42.89,303
20151201|2015-08-27 10:00,27,42.93,43.24,42.76,42.84,213
20151201|2015-08-27 10:30,27,42.89,43.25,42.79,43.25,36
20151201|2015-08-27 11:00,27,43.25,43.87,43.25,43.54,133
20151201|2015-08-27 11:30,27,43.59,43.84,43.5,43.7,108
20151201|2015-08-27 12:00,27,43.68,43.86,43.41,43.46,205
20151201|2015-08-27 12:30,27,43.42,43.81,43.3,43.78,42
20151201|2015-08-27 13:00,27,43.74,44.37,43.74,44.23,203
20151201|2015-08-27 13:30,27,44.18,44.21,43.83,43.85,103
20151201|2015-08-27 14:00,27,43.77,43.9,43.59,43.89,67
20151201|2015-08-27 14:30,27,43.95,44.38,43.95,44.34,12
20151201|2015-08-27 15:00,27,44.42,44.5,44.4,44.43,13
20151201|2015-08-27 16:00,27,44.44,44.45,44.19,44.19,11
20151201|2015-08-27 16:30,27,44.21,44.25,44.21,44.23,12
20151201|2015-08-27 20:00,28,44.22,45,44.22,45,20
20151201|2015-08-27 21:00,28,44.65,44.79,44.65,44.79,4
20151201|2015-08-27 22:30,28,44.58,44.58,44.58,44.58,1
20151201|2015-08-27 23:30,28,44.71,44.71,44.71,44.71,1
20151201|2015-08-28 00:30,28,44.92,44.92,44.92,44.92,1
20151201|2015-08-28 01:00,28,45.01,45.01,44.85,44.85,35
20151201|2015-08-28 01:30,28,44.61,44.69,44.49,44.69,38
20151201|2015-08-28 02:00,28,44.68,44.8,44.39,44.76,58
20151201|2015-08-28 02:30,28,44.64,44.66,44.33,44.33,30
20151201|2015-08-28 03:00,28,44,44.01,43.58,43.58,29
20151201|2015-08-28 03:30,28,43.67,43.85,43.66,43.79,12
20151201|2015-08-28 04:00,28,43.9,43.9,43.84,43.84,14
20151201|2015-08-28 04:30,28,44.24,44.46,44.08,44.08,14
20151201|2015-08-28 05:00,28,44.21,44.25,44.21,44.25,8
20151201|2015-08-28 05:30,28,44.25,44.25,44.05,44.07,8
20151201|2015-08-28 06:00,28,44.01,44.21,44,44.01,23
20151201|2015-08-28 06:30,28,43.95,44.1,43.79,44.1,14
20151201|2015-08-28 07:00,28,44.14,44.14,43.85,43.9,17
20151201|2015-08-28 07:30,28,43.92,43.92,43.6,43.69,11
20151201|2015-08-28 08:00,28,43.75,43.92,43.59,43.85,63
20151201|2015-08-28 08:30,28,44,44.53,44,44.53,269
20151201|2015-08-28 09:00,28,44.51,46.07,44.51,46.04,317
20151201|2015-08-28 09:30,28,46.1,46.64,45.7,46.11,180
20151201|2015-08-28 10:00,28,46.31,46.36,45.81,46.31,356
20151201|2015-08-28 10:30,28,46.4,46.89,46.4,46.6,143
20151201|2015-08-28 11:00,28,46.58,47.21,46.58,46.99,148
20151201|2015-08-28 11:30,28,47.19,47.26,46.91,47.15,121
20151201|2015-08-28 12:00,28,47.14,47.56,47.14,47.32,128
20151201|2015-08-28 12:30,28,47.14,47.24,46.41,46.8,155
20151201|2015-08-28 13:00,28,46.86,47.23,46.62,46.79,273
20151201|2015-08-28 13:30,28,46.84,47.09,46.83,46.97,100
20151201|2015-08-28 14:00,28,47,47,47,47,2
20151201|2015-08-28 14:30,28,46.93,46.98,46.93,46.98,3
20151201|2015-08-28 15:00,28,46.95,46.95,46.79,46.85,16
20151201|2015-08-28 15:30,28,46.84,46.84,46.82,46.82,2
20151201|2015-08-28 16:00,28,46.72,46.72,46.72,46.72,1
20151201|2015-08-30 17:00,31,46.76,46.76,46.61,46.68,5
20151201|2015-08-30 17:30,31,46.13,46.14,46.04,46.13,10
20151201|2015-08-30 18:00,31,46.19,46.21,46.19,46.21,2
20151201|2015-08-30 19:30,31,46.15,46.16,46.15,46.16,2
20151201|2015-08-30 20:00,31,45.97,45.99,45.97,45.99,2
20151201|2015-08-30 23:30,31,46.09,46.09,46.09,46.09,1
20151201|2015-08-31 00:00,31,46.11,46.11,46.11,46.11,1
20151201|2015-08-31 01:30,31,46.15,46.15,46.15,46.15,1
20151201|2015-08-31 02:00,31,45.98,46.2,45.98,46.14,8
20151201|2015-08-31 02:30,31,46.12,46.13,45.97,45.97,6
20151201|2015-08-31 03:00,31,45.94,45.94,45.75,45.75,66
20151201|2015-08-31 03:30,31,45.66,45.9,45.66,45.9,15
20151201|2015-08-31 04:00,31,45.74,45.76,45.74,45.75,9
20151201|2015-08-31 04:30,31,45.74,45.74,45.74,45.74,1
20151201|2015-08-31 06:00,31,45.86,45.98,45.86,45.98,7
20151201|2015-08-31 06:30,31,45.94,45.97,45.94,45.97,5
20151201|2015-08-31 07:00,31,45.98,45.98,45.75,45.76,8
20151201|2015-08-31 07:30,31,45.66,45.68,45.49,45.64,39
20151201|2015-08-31 08:00,31,45.59,46.51,45.58,46.39,119
20151201|2015-08-31 08:30,31,46.24,46.24,45.23,45.23,154
20151201|2015-08-31 09:00,31,45.3,45.7,45.29,45.48,128
20151201|2015-08-31 09:30,31,45.58,46.11,45.58,46.11,169
20151201|2015-08-31 10:00,31,46.05,47.43,46.05,47.42,274
20151201|2015-08-31 10:30,31,47.36,49.55,47.18,49.2,1045
20151201|2015-08-31 11:00,31,49.2,49.64,48.62,49.03,574
20151201|2015-08-31 11:30,31,49.1,49.6,49.05,49.29,84
20151201|2015-08-31 12:00,31,49.34,49.88,49.34,49.54,225
20151201|2015-08-31 12:30,31,49.54,50.49,49.49,50.49,182
20151201|2015-08-31 13:00,31,50.5,50.87,49.94,50.79,171
20151201|2015-08-31 13:30,31,50.68,50.86,49.97,50.02,151
20151201|2015-08-31 14:00,31,50.11,50.16,49.9,49.93,93
20151201|2015-08-31 14:30,31,49.92,50.16,49.92,49.93,20
20151201|2015-08-31 15:00,31,49.81,49.81,49.47,49.47,6
20151201|2015-08-31 15:30,31,49.47,49.47,49.37,49.37,10
20151201|2015-08-31 19:00,1,49.11,49.11,48.92,48.92,8
20151201|2015-08-31 20:00,1,48.77,48.77,48.73,48.73,26
20151201|2015-08-31 21:30,1,48.94,49,48.94,49,5
20151201|2015-08-31 22:30,1,48.94,48.94,48.94,48.94,150
20151201|2015-08-31 23:00,1,48.99,48.99,48.97,48.97,2
20151201|2015-08-31 23:30,1,48.94,48.94,48.94,48.94,1
20151201|2015-09-01 00:30,1,49.1,49.1,49,49.03,4
20151201|2015-09-01 01:00,1,48.95,48.98,48.88,48.98,192
20151201|2015-09-01 02:00,1,49,49.18,48.91,48.95,19
20151201|2015-09-01 02:30,1,48.87,48.96,48.57,48.58,147
20151201|2015-09-01 03:00,1,48.63,48.63,48.42,48.5,167
20151201|2015-09-01 03:30,1,48.52,48.76,48.42,48.74,20
20151201|2015-09-01 04:00,1,48.75,49.07,48.75,49.07,29
20151201|2015-09-01 04:30,1,49.17,49.76,49.15,49.69,61
20151201|2015-09-01 05:00,1,49.63,50.21,49.63,50.07,18
20151201|2015-09-01 05:30,1,50.05,50.05,49.51,49.72,55
20151201|2015-09-01 06:00,1,49.47,49.53,49.36,49.49,61
20151201|2015-09-01 06:30,1,49.41,49.41,49.18,49.24,9
20151201|2015-09-01 07:00,1,49.03,49.03,48.6,48.93,95
20151201|2015-09-01 07:30,1,48.95,49.08,48.26,48.26,110
20151201|2015-09-01 08:00,1,48.54,49.06,48.28,48.56,579
20151201|2015-09-01 08:30,1,48.52,48.9,48.41,48.6,117
20151201|2015-09-01 09:00,1,48.45,48.5,47.87,48,110
20151201|2015-09-01 09:30,1,47.94,47.99,47.3,47.3,399
20151201|2015-09-01 10:00,1,47.25,47.71,47.13,47.17,172
20151201|2015-09-01 10:30,1,47.07,47.1,46.6,46.96,162
20151201|2015-09-01 11:00,1,46.95,47.5,46.79,47.07,82
20151201|2015-09-01 11:30,1,47.29,47.33,46.91,46.91,26
20151201|2015-09-01 12:00,1,47.25,47.25,46.82,46.92,37
20151201|2015-09-01 12:30,1,46.88,47.48,46.86,47.48,59
20151201|2015-09-01 13:00,1,47.23,48.23,46.68,46.68,228
20151201|2015-09-01 13:30,1,46.79,46.8,46.46,46.67,96
20151201|2015-09-01 14:00,1,46.63,46.63,46.35,46.35,22
20151201|2015-09-01 14:30,1,46.32,46.32,46.16,46.32,29
20151201|2015-09-01 15:00,1,46.6,46.61,46.58,46.58,3
20151201|2015-09-01 15:30,1,46.36,46.41,45.75,45.75,37
20151201|2015-09-01 16:00,1,45.46,45.6,45.46,45.6,4
20151201|2015-09-01 19:00,2,45.53,46,45.53,46,13
20151201|2015-09-01 19:30,2,45.99,45.99,45.86,45.86,8
20151201|2015-09-01 20:00,2,45.99,45.99,45.87,45.87,5
20151201|2015-09-01 20:30,2,45.72,45.72,45.72,45.72,1
20151201|2015-09-01 22:30,2,45.71,45.73,45.71,45.73,2
20151201|2015-09-01 23:30,2,45.76,45.76,45.76,45.76,20
20151201|2015-09-02 01:00,2,45.79,45.84,45.62,45.66,24
20151201|2015-09-02 01:30,2,45.72,45.78,45.72,45.76,102
20151201|2015-09-02 02:00,2,45.87,45.95,45.8,45.95,17
20151201|2015-09-02 02:30,2,46.1,46.16,45.59,45.67,27
20151201|2015-09-02 03:00,2,45.8,45.8,45.6,45.62,43
20151201|2015-09-02 03:30,2,45.6,45.74,45.6,45.74,10
20151201|2015-09-02 04:00,2,45.75,45.75,45.68,45.68,22
20151201|2015-09-02 04:30,2,45.73,45.73,45.66,45.68,12
20151201|2015-09-02 05:00,2,45.71,45.74,45.71,45.74,8
20151201|2015-09-02 05:30,2,45.58,45.58,45.46,45.46,27
20151201|2015-09-02 06:00,2,45.72,45.72,45.66,45.67,40
20151201|2015-09-02 06:30,2,45.83,45.95,45.83,45.86,6
20151201|2015-09-02 07:00,2,45.95,45.99,45.92,45.99,4
20151201|2015-09-02 07:30,2,45.97,46.58,45.97,46.49,44
20151201|2015-09-02 08:00,2,46.58,47.53,46.58,47.45,96
20151201|2015-09-02 08:30,2,47.28,47.28,46.48,46.48,113
20151201|2015-09-02 09:00,2,46.63,46.76,46.33,46.52,190
20151201|2015-09-02 09:30,2,46.23,46.23,45.08,45.23,350
20151201|2015-09-02 10:00,2,45.32,45.64,45.26,45.4,68
20151201|2015-09-02 10:30,2,45.31,45.38,44.69,44.87,149
20151201|2015-09-02 11:00,2,44.99,45.26,44.85,45.26,62
20151201|2015-09-02 11:30,2,45.03,46.55,45.01,46.36,126
20151201|2015-09-02 12:00,2,46.34,47.05,45.97,47.01,96
20151201|2015-09-02 12:30,2,46.98,47,46.52,46.58,155
20151201|2015-09-02 13:00,2,46.46,47.54,46.45,47.54,113
20151201|2015-09-02 13:30,2,47.53,47.93,47.38,47.45,61
20151201|2015-09-02 14:00,2,47.48,47.48,47.19,47.31,49
20151201|2015-09-02 14:30,2,47.17,47.2,47.17,47.2,2
20151201|2015-09-02 15:00,2,47.49,47.59,47.49,47.59,5
20151201|2015-09-02 15:30,2,47.14,47.14,47.14,47.14,1
20151201|2015-09-02 16:30,2,47.38,47.38,47.38,47.38,1
20151201|2015-09-02 20:30,3,47.19,47.19,47.13,47.13,15
20151201|2015-09-02 21:00,3,47.01,47.01,46.99,46.99,2
20151201|2015-09-02 22:00,3,47.15,47.15,47.14,47.14,2
20151201|2015-09-02 22:30,3,47.33,47.54,47.33,47.54,12
20151201|2015-09-03 00:00,3,47.18,47.18,47.18,47.18,1
20151201|2015-09-03 00:30,3,47.33,47.33,47.33,47.33,1
20151201|2015-09-03 01:00,3,47.37,47.37,47.37,47.37,1
20151201|2015-09-03 01:30,3,47.21,47.22,47.15,47.15,5
20151201|2015-09-03 02:00,3,47.22,47.37,47.22,47.37,16
20151201|2015-09-03 02:30,3,47.53,47.53,47.37,47.44,12
20151201|2015-09-03 03:00,3,47.37,47.37,47.08,47.21,28
20151201|2015-09-03 03:30,3,47.29,47.5,47.29,47.39,13
20151201|2015-09-03 04:00,3,47.71,47.71,47.27,47.27,18
20151201|2015-09-03 04:30,3,47.34,47.34,47.34,47.34,1
20151201|2015-09-03 05:00,3,47.46,47.56,47.41,47.55,12
20151201|2015-09-03 06:00,3,47.21,47.21,47.14,47.14,6
20151201|2015-09-03 06:30,3,47.53,47.53,47.37,47.37,6
20151201|2015-09-03 07:00,3,47.44,47.62,47.4,47.4,10
20151201|2015-09-03 07:30,3,47.39,47.52,46.94,47.17,71
20151201|2015-09-03 08:00,3,47.43,47.91,47.39,47.72,72
20151201|2015-09-03 08:30,3,47.62,48.46,47.52,48.35,107
20151201|2015-09-03 09:00,3,48.41,49.12,48.32,48.94,142
20151201|2015-09-03 09:30,3,48.89,49.49,48.73,49.31,138
20151201|2015-09-03 10:00,3,49.26,49.26,48.51,48.82,55
20151201|2015-09-03 10:30,3,48.74,48.74,48.05,48.2,78
20151201|2015-09-03 11:00,3,48.27,48.58,48.1,48.26,77
20151201|2015-09-03 11:30,3,48.43,48.49,48.24,48.38,53
20151201|2015-09-03 12:00,3,48.15,48.15,47.59,47.92,55
20151201|2015-09-03 12:30,3,47.58,47.73,47.43,47.49,32
20151201|2015-09-03 13:00,3,47.3,47.99,47.15,47.93,138
20151201|2015-09-03 13:30,3,47.91,48.05,47.81,47.81,26
20151201|2015-09-03 14:30,3,48.05,48.05,48.03,48.03,14
20151201|2015-09-03 15:00,3,48.07,48.07,48.07,48.07,1
20151201|2015-09-03 16:30,3,47.93,47.93,47.93,47.93,2
20151201|2015-09-03 19:00,4,48,48,48,48,1
20151201|2015-09-03 20:00,4,47.73,47.81,47.73,47.79,3
20151201|2015-09-03 21:00,4,47.66,47.66,47.66,47.66,15
20151201|2015-09-03 23:00,4,47.76,47.76,47.76,47.76,1
20151201|2015-09-03 23:30,4,47.47,47.47,47.38,47.38,4
20151201|2015-09-04 01:30,4,47.23,47.29,47.21,47.21,9
20151201|2015-09-04 02:00,4,47.32,47.35,47,47.35,34
20151201|2015-09-04 02:30,4,47.33,47.45,47.33,47.41,6
20151201|2015-09-04 03:00,4,47.21,47.5,47.21,47.5,17
20151201|2015-09-04 03:30,4,47.58,47.62,47.58,47.62,8
20151201|2015-09-04 04:00,4,47.86,47.86,47.86,47.86,3
20151201|2015-09-04 04:30,4,47.73,47.75,47.67,47.71,16
20151201|2015-09-04 05:00,4,47.61,47.71,47.59,47.71,8
20151201|2015-09-04 05:30,4,47.68,47.68,47.68,47.68,2
20151201|2015-09-04 06:30,4,47.81,47.87,47.74,47.74,6
20151201|2015-09-04 07:00,4,47.87,48.04,47.65,47.98,33
20151201|2015-09-04 07:30,4,48.35,48.35,47.09,47.33,169
20151201|2015-09-04 08:00,4,47.3,47.8,47.01,47.63,129
20151201|2015-09-04 08:30,4,47.62,47.62,47.12,47.16,84
20151201|2015-09-04 09:00,4,47.22,47.96,47.22,47.82,67
20151201|2015-09-04 09:30,4,47.71,47.71,47.29,47.48,52
20151201|2015-09-04 10:00,4,47.42,47.56,47.17,47.3,17
20151201|2015-09-04 10:30,4,47.29,47.59,47.16,47.29,39
20151201|2015-09-04 11:00,4,47.34,47.39,47.28,47.28,8
20151201|2015-09-04 11:30,4,47.42,47.47,47.19,47.22,32
20151201|2015-09-04 12:00,4,47.29,48.01,47.29,47.7,35
20151201|2015-09-04 12:30,4,47.69,47.78,47.43,47.53,25
20151201|2015-09-04 13:00,4,47.73,47.74,47.18,47.19,31
20151201|2015-09-04 13:30,4,47.17,47.21,46.95,47,16
20151201|2015-09-04 14:00,4,47.03,47.12,47.03,47.12,33
20151201|2015-09-04 14:30,4,47.13,47.24,47.12,47.24,9
20151201|2015-09-04 16:30,4,46.83,46.83,46.82,46.83,3
20151201|2015-09-06 19:00,7,46.8,46.8,46.5,46.5,5
20151201|2015-09-06 19:30,7,46.4,46.53,46.39,46.43,13
20151201|2015-09-06 20:00,7,46.49,46.68,46.44,46.64,12
20151201|2015-09-06 20:30,7,46.79,47.01,46.76,46.91,16
20151201|2015-09-06 21:00,7,47.07,47.07,46.75,46.75,7
20151201|2015-09-06 21:30,7,46.81,46.81,46.76,46.76,2
20151201|2015-09-06 22:00,7,46.92,46.96,46.92,46.94,3
20151201|2015-09-06 22:30,7,47.05,47.05,46.99,46.99,2
20151201|2015-09-06 23:00,7,46.98,46.98,46.98,46.98,1
20151201|2015-09-06 23:30,7,46.94,46.94,46.69,46.88,7
20151201|2015-09-07 00:00,7,46.91,46.91,46.85,46.85,6
20151201|2015-09-07 01:00,7,46.85,46.85,46.77,46.78,12
20151201|2015-09-07 01:30,7,46.79,46.99,46.79,46.88,34
20151201|2015-09-07 02:00,7,46.86,46.95,46.73,46.73,71
20151201|2015-09-07 02:30,7,46.77,46.8,46.54,46.7,64
20151201|2015-09-07 03:00,7,46.7,46.78,46.67,46.78,84
20151201|2015-09-07 03:30,7,46.79,46.79,46.62,46.7,20
20151201|2015-09-07 04:00,7,46.7,46.75,46.7,46.75,7
20151201|2015-09-07 04:30,7,46.71,46.71,46.71,46.71,1
20151201|2015-09-07 05:00,7,46.65,46.65,46.6,46.61,6
20151201|2015-09-07 05:30,7,46.51,46.58,46.5,46.58,4
20151201|2015-09-07 06:30,7,46.58,46.64,46.56,46.58,15
20151201|2015-09-07 07:00,7,46.59,46.61,46.57,46.57,5
20151201|2015-09-07 07:30,7,46.58,46.62,46.58,46.62,3
20151201|2015-09-07 08:00,7,46.58,46.58,46.23,46.28,46
20151201|2015-09-07 08:30,7,46.32,46.36,46.2,46.36,161
20151201|2015-09-07 09:00,7,46.34,46.49,46.22,46.42,45
20151201|2015-09-07 09:30,7,46.33,46.35,46.24,46.35,26
20151201|2015-09-07 10:00,7,46.3,46.3,45.49,45.49,140
20151201|2015-09-07 10:30,7,45.55,45.7,45.45,45.66,60
20151201|2015-09-07 11:00,7,45.61,45.71,45.52,45.66,41
20151201|2015-09-07 11:30,7,45.56,45.57,45.42,45.42,14
20151201|2015-09-07 12:00,7,45.54,45.54,45.41,45.48,5
20151201|2015-09-07 19:00,8,45.82,45.82,45.82,45.82,2
20151201|2015-09-07 22:00,8,45.91,45.92,45.91,45.92,3
20151201|2015-09-07 22:30,8,45.81,45.81,45.4,45.4,7
20151201|2015-09-07 23:00,8,45.39,45.55,45.39,45.55,4
20151201|2015-09-08 00:30,8,45.58,45.58,45.54,45.54,2
20151201|2015-09-08 01:00,8,45.54,45.76,45.54,45.76,2
20151201|2015-09-08 01:30,8,45.71,45.81,45.7,45.78,16
20151201|2015-09-08 02:00,8,45.94,46.04,45.9,45.9,41
20151201|2015-09-08 02:30,8,45.97,45.97,45.94,45.94,2
20151201|2015-09-08 03:00,8,45.99,45.99,45.73,45.73,123
20151201|2015-09-08 03:30,8,45.96,45.99,45.96,45.99,3
20151201|2015-09-08 04:00,8,46,46.41,46,46.25,39
20151201|2015-09-08 04:30,8,46.44,46.44,46.25,46.25,11
20151201|2015-09-08 05:30,8,46.39,46.55,46.39,46.55,4
20151201|2015-09-08 06:00,8,46.41,46.41,46.41,46.41,1
20151201|2015-09-08 06:30,8,46.58,46.92,46.58,46.77,36
20151201|2015-09-08 07:00,8,46.82,46.9,46.65,46.75,25
20151201|2015-09-08 07:30,8,46.98,47.02,46.7,46.74,80
20151201|2015-09-08 08:00,8,46.75,46.82,46.35,46.35,21
20151201|2015-09-08 08:30,8,46.72,46.72,46.08,46.15,61
20151201|2015-09-08 09:00,8,46.02,46.14,45.77,46.04,132
20151201|2015-09-08 09:30,8,46.21,46.58,46.2,46.58,51
20151201|2015-09-08 10:00,8,46.58,47.5,46.48,47.25,297
20151201|2015-09-08 10:30,8,47.34,47.54,47.29,47.45,37
20151201|2015-09-08 11:00,8,47.12,47.26,47.11,47.26,27
20151201|2015-09-08 11:30,8,47.17,47.17,46.4,46.4,113
20151201|2015-09-08 12:00,8,46.7,46.72,46.7,46.72,5
20151201|2015-09-08 12:30,8,46.8,47.29,46.75,47.28,178
20151201|2015-09-08 13:00,8,47.1,47.51,47.02,47.18,351
20151201|2015-09-08 13:30,8,47.2,47.2,46.96,46.96,32
20151201|2015-09-08 14:00,8,47.02,47.02,47.01,47.01,3
20151201|2015-09-08 14:30,8,47.13,47.16,47.12,47.12,25
20151201|2015-09-08 15:00,8,47.16,47.16,47.16,47.16,1
20151201|2015-09-08 15:30,8,47.04,47.04,47.02,47.02,28
20151201|2015-09-08 20:30,9,47.23,47.32,47.23,47.29,8
20151201|2015-09-08 22:00,9,47.4,47.4,47.4,47.4,1
20151201|2015-09-09 00:30,9,47.32,47.32,47.32,47.32,1
20151201|2015-09-09 01:00,9,47.29,47.29,47.25,47.25,2
20151201|2015-09-09 01:30,9,47.23,47.23,47.23,47.23,1
20151201|2015-09-09 02:00,9,47.11,47.12,46.95,46.95,30
20151201|2015-09-09 02:30,9,47.07,47.07,47.07,47.07,4
20151201|2015-09-09 03:00,9,47.2,47.25,47.2,47.25,21
20151201|2015-09-09 03:30,9,47.39,47.48,47.19,47.19,55
20151201|2015-09-09 04:30,9,47.25,47.45,47.25,47.45,10
20151201|2015-09-09 05:00,9,47.07,47.09,47.07,47.09,2
20151201|2015-09-09 05:30,9,46.9,46.93,46.62,46.64,29
20151201|2015-09-09 06:00,9,46.69,46.73,46.57,46.57,8
20151201|2015-09-09 06:30,9,46.52,46.69,46.52,46.59,30
20151201|2015-09-09 07:00,9,46.6,46.88,46.6,46.83,68
20151201|2015-09-09 07:30,9,46.71,47.03,46.7,46.98,17
20151201|2015-09-09 08:00,9,47,47.15,46.87,47.07,72
20151201|2015-09-09 08:30,9,47.19,47.19,46.74,46.84,80
20151201|2015-09-09 09:00,9,46.81,46.98,46.41,46.61,111
20151201|2015-09-09 09:30,9,46.66,46.82,46.47,46.73,103
20151201|2015-09-09 10:00,9,46.75,46.75,46.36,46.46,102
20151201|2015-09-09 10:30,9,46.46,46.55,46.31,46.53,268
20151201|2015-09-09 11:00,9,46.51,46.67,46.43,46.54,32
20151201|2015-09-09 11:30,9,46.61,46.65,46.3,46.36,68
20151201|2015-09-09 12:00,9,46.32,46.48,46.31,46.35,35
20151201|2015-09-09 12:30,9,46.26,46.31,46.1,46.12,47
20151201|2015-09-09 13:00,9,46.04,46.05,45.41,45.43,88
20151201|2015-09-09 13:30,9,45.52,45.73,45.47,45.71,25
20151201|2015-09-09 14:00,9,45.74,45.74,45.63,45.63,2
20151201|2015-09-09 15:00,9,45.62,45.62,45.62,45.62,1
20151201|2015-09-09 15:30,9,45.57,45.57,45.4,45.4,5
20151201|2015-09-09 16:00,9,45.3,45.3,45.3,45.3,1
20151201|2015-09-09 21:30,10,45.25,45.25,45.03,45.04,10
20151201|2015-09-09 22:00,10,45.01,45.01,44.75,44.76,10
20151201|2015-09-09 22:30,10,44.91,45.05,44.91,45.05,2
20151201|2015-09-10 01:30,10,45.31,45.32,45.31,45.32,4
20151201|2015-09-10 02:00,10,45.37,45.52,45.37,45.52,14
20151201|2015-09-10 02:30,10,45.57,45.72,45.56,45.69,24
20151201|2015-09-10 03:00,10,45.91,45.91,45.67,45.76,20
20151201|2015-09-10 03:30,10,45.88,46.2,45.87,46.12,27
20151201|2015-09-10 04:00,10,46.07,46.21,46.04,46.14,30
20151201|2015-09-10 04:30,10,46.08,46.08,46.04,46.04,8
20151201|2015-09-10 05:00,10,45.85,45.99,45.85,45.99,4
20151201|2015-09-10 06:00,10,45.8,45.8,45.71,45.71,12
20151201|2015-09-10 06:30,10,45.8,45.8,45.62,45.62,11
20151201|2015-09-10 07:00,10,45.66,45.72,45.48,45.7,59
20151201|2015-09-10 07:30,10,45.72,45.72,45.39,45.6,21
20151201|2015-09-10 08:00,10,45.68,46.01,45.67,45.88,21
20151201|2015-09-10 08:30,10,45.96,46.04,45.53,45.55,30
20151201|2015-09-10 09:00,10,45.59,45.81,45.59,45.81,43
20151201|2015-09-10 09:30,10,46.06,46.69,45.96,46.47,408
20151201|2015-09-10 10:00,10,46.23,46.54,45.88,46.49,326
20151201|2015-09-10 10:30,10,46.51,47.02,46.41,46.76,139
20151201|2015-09-10 11:00,10,46.66,46.7,46.29,46.3,53
20151201|2015-09-10 11:30,10,46.4,46.72,46.38,46.55,8
20151201|2015-09-10 12:00,10,46.62,46.72,46.48,46.72,25
20151201|2015-09-10 12:30,10,46.86,46.9,46.7,46.73,23
20151201|2015-09-10 13:00,10,46.76,47.13,46.76,46.97,28
20151201|2015-09-10 13:30,10,46.74,46.74,46.71,46.71,2
20151201|2015-09-10 14:00,10,46.72,46.72,46.72,46.72,4
20151201|2015-09-10 14:30,10,46.76,46.81,46.76,46.81,4
20151201|2015-09-10 15:00,10,46.85,46.85,46.75,46.83,4
20151201|2015-09-10 15:30,10,46.75,46.75,46.75,46.75,2
20151201|2015-09-11 01:00,11,46.88,46.88,46.86,46.87,3
20151201|2015-09-11 01:30,11,46.54,46.54,46.43,46.43,8
20151201|2015-09-11 02:00,11,46.31,46.33,46.2,46.2,39
20151201|2015-09-11 02:30,11,46.25,46.35,46.25,46.34,13
20151201|2015-09-11 03:00,11,46.17,46.17,46,46,87
20151201|2015-09-11 03:30,11,46.02,46.1,45.9,46.1,5
20151201|2015-09-11 04:00,11,46.18,46.18,46.18,46.18,5
20151201|2015-09-11 04:30,11,46.15,46.15,46.15,46.15,1
20151201|2015-09-11 05:00,11,46.2,46.21,46.19,46.19,7
20151201|2015-09-11 05:30,11,46,46.01,45.9,45.9,49
20151201|2015-09-11 06:00,11,45.91,45.98,45.91,45.98,7
20151201|2015-09-11 06:30,11,46,46,46,46,3
20151201|2015-09-11 07:00,11,46,46,45.84,45.97,17
20151201|2015-09-11 07:30,11,45.81,45.82,45.75,45.75,23
20151201|2015-09-11 08:00,11,45.71,45.84,45.59,45.84,64
20151201|2015-09-11 08:30,11,45.88,46,45.75,45.77,20
20151201|2015-09-11 09:00,11,45.82,45.86,45.43,45.48,69
20151201|2015-09-11 09:30,11,45.43,45.58,45.22,45.22,106
20151201|2015-09-11 10:00,11,45.26,45.86,45.26,45.84,83
20151201|2015-09-11 10:30,11,45.87,46.25,45.87,46.17,47
20151201|2015-09-11 11:00,11,46.01,46.16,46,46,13
20151201|2015-09-11 11:30,11,45.98,46.44,45.77,46.32,66
20151201|2015-09-11 12:00,11,46.28,46.6,46.23,46.23,36
20151201|2015-09-11 12:30,11,46.33,46.34,46.27,46.29,7
20151201|2015-09-11 13:00,11,46.07,46.37,45.72,45.84,76
20151201|2015-09-11 13:30,11,45.89,45.92,45.87,45.87,12
20151201|2015-09-11 14:00,11,45.95,45.95,45.95,45.95,1
20151201|2015-09-11 14:30,11,45.93,45.94,45.93,45.94,2
20151201|2015-09-11 15:00,11,45.93,45.94,45.93,45.94,3
20151201|2015-09-11 15:30,11,45.88,45.88,45.88,45.88,2
20151201|2015-09-11 16:00,11,45.89,45.91,45.86,45.87,30
20151201|2015-09-13 17:00,14,45.89,46.01,45.89,46.01,2
20151201|2015-09-13 19:00,14,46,46,46,46,1
20151201|2015-09-13 19:30,14,46,46.01,46,46.01,7
20151201|2015-09-13 20:00,14,46.07,46.07,46.07,46.07,5
20151201|2015-09-13 21:30,14,45.79,45.79,45.79,45.79,2
20151201|2015-09-13 22:00,14,45.61,45.61,45.61,45.61,1
20151201|2015-09-14 01:30,14,45.76,45.76,45.76,45.76,20
20151201|2015-09-14 02:00,14,45.79,45.79,45.69,45.73,17
20151201|2015-09-14 02:30,14,45.45,45.51,45.45,45.51,3
20151201|2015-09-14 03:00,14,45.54,45.54,45.47,45.47,15
20151201|2015-09-14 04:00,14,45.58,45.74,45.58,45.74,24
20151201|2015-09-14 04:30,14,45.75,45.75,45.74,45.74,8
20151201|2015-09-14 06:00,14,45.62,45.62,45.62,45.62,1
20151201|2015-09-14 07:00,14,45.56,45.56,45.4,45.4,5
20151201|2015-09-14 07:30,14,45.37,45.56,45.32,45.52,15
20151201|2015-09-14 08:00,14,45.44,45.44,45.25,45.25,13
20151201|2015-09-14 08:30,14,45.19,45.21,44.98,45.05,44
20151201|2015-09-14 09:00,14,45.17,45.48,45.14,45.22,129
20151201|2015-09-14 09:30,14,45.16,45.49,45.16,45.39,14
20151201|2015-09-14 10:00,14,45.36,45.44,44.83,44.83,31
20151201|2015-09-14 10:30,14,44.81,44.93,44.67,44.81,148
20151201|2015-09-14 11:00,14,44.81,45,44.81,44.98,47
20151201|2015-09-14 11:30,14,44.81,44.9,44.75,44.85,57
20151201|2015-09-14 12:00,14,44.92,44.92,44.86,44.86,19
20151201|2015-09-14 12:30,14,44.84,44.95,44.84,44.95,7
20151201|2015-09-14 13:00,14,44.91,45.18,44.78,44.92,107
20151201|2015-09-14 13:30,14,44.95,45.01,44.89,45.01,39
20151201|2015-09-14 14:00,14,44.98,45,44.98,45,4
20151201|2015-09-14 14:30,14,44.98,45,44.98,45,12
20151201|2015-09-14 15:00,14,44.98,44.98,44.97,44.97,8
20151201|2015-09-14 15:30,14,44.99,45,44.99,45,2
20151201|2015-09-14 20:00,15,45.25,45.25,45.25,45.25,16
20151201|2015-09-14 22:00,15,44.99,44.99,44.94,44.94,3
20151201|2015-09-14 23:30,15,45.07,45.07,45.07,45.07,1
20151201|2015-09-15 01:00,15,44.95,44.95,44.95,44.95,1
20151201|2015-09-15 02:00,15,45.02,45.27,45.02,45.2,31
20151201|2015-09-15 02:30,15,45.18,45.18,45.18,45.18,1
20151201|2015-09-15 03:00,15,45.21,45.28,45.05,45.17,49
20151201|2015-09-15 03:30,15,45.24,45.33,45.22,45.33,21
20151201|2015-09-15 04:00,15,45.43,45.43,45.27,45.32,6
20151201|2015-09-15 05:00,15,45.17,45.18,45.15,45.15,50
20151201|2015-09-15 05:30,15,45.2,45.26,45.2,45.26,25
20151201|2015-09-15 06:00,15,45.21,45.22,45.21,45.22,5
20151201|2015-09-15 07:00,15,45.32,45.44,45.3,45.35,34
20151201|2015-09-15 07:30,15,45.32,45.38,45.32,45.32,13
20151201|2015-09-15 08:00,15,45.34,45.43,45.1,45.23,47
20151201|2015-09-15 08:30,15,45.25,45.72,45.25,45.64,86
20151201|2015-09-15 09:00,15,45.64,45.64,45.29,45.37,81
20151201|2015-09-15 09:30,15,45.36,45.56,45.23,45.32,38
20151201|2015-09-15 10:00,15,45.4,45.57,45.34,45.48,73
20151201|2015-09-15 10:30,15,45.47,45.63,45.47,45.63,35
20151201|2015-09-15 11:00,15,45.68,45.88,45.67,45.67,137
20151201|2015-09-15 11:30,15,45.7,45.75,45.53,45.69,220
20151201|2015-09-15 12:00,15,45.65,45.67,45.49,45.55,76
20151201|2015-09-15 12:30,15,45.62,45.62,45.11,45.17,26
20151201|2015-09-15 13:00,15,45.02,45.6,44.93,45.57,109
20151201|2015-09-15 13:30,15,45.52,45.63,45.52,45.59,34
20151201|2015-09-15 14:00,15,45.62,45.62,45.6,45.6,6
20151201|2015-09-15 14:30,15,45.62,45.64,45.62,45.64,7
20151201|2015-09-15 15:00,15,45.63,45.66,45.63,45.66,4
20151201|2015-09-15 15:30,15,45.72,46.07,45.72,46.01,31
20151201|2015-09-16 00:30,16,45.79,45.79,45.79,45.79,1
20151201|2015-09-16 01:00,16,45.77,45.77,45.77,45.77,1
20151201|2015-09-16 01:30,16,45.98,45.98,45.97,45.97,2
20151201|2015-09-16 02:00,16,46.22,46.22,46.15,46.15,4
20151201|2015-09-16 02:30,16,46.05,46.05,46.05,46.05,1
20151201|2015-09-16 03:30,16,46.32,46.41,46.29,46.41,4
20151201|2015-09-16 04:00,16,46.24,46.28,46.16,46.22,13
20151201|2015-09-16 05:00,16,46.23,46.33,46.22,46.29,26
20151201|2015-09-16 05:30,16,46.21,46.21,46.21,46.21,1
20151201|2015-09-16 06:00,16,46.11,46.17,46.08,46.16,6
20151201|2015-09-16 06:30,16,46.12,46.12,46.1,46.1,6
20151201|2015-09-16 07:00,16,46.27,46.41,46.13,46.41,77
20151201|2015-09-16 07:30,16,46.43,46.68,46.42,46.61,100
20151201|2015-09-16 08:00,16,46.55,46.7,46.47,46.58,100
20151201|2015-09-16 08:30,16,46.63,46.84,46.5,46.79,138
20151201|2015-09-16 09:00,16,46.76,46.82,46.68,46.75,39
20151201|2015-09-16 09:30,16,46.54,47.29,46.41,47.21,132
20151201|2015-09-16 10:00,16,47.18,48.18,47.18,47.92,291
20151201|2015-09-16 10:30,16,47.94,47.94,47.67,47.88,182
20151201|2015-09-16 11:00,16,47.83,47.98,47.76,47.87,19
20151201|2015-09-16 11:30,16,47.92,48,47.81,47.87,75
20151201|2015-09-16 12:00,16,47.84,47.84,47.44,47.44,28
20151201|2015-09-16 12:30,16,47.49,47.6,47.35,47.53,102
20151201|2015-09-16 13:00,16,47.45,48.03,47.45,47.98,82
20151201|2015-09-16 13:30,16,47.94,47.94,47.81,47.84,10
20151201|2015-09-16 14:00,16,47.9,47.9,47.84,47.86,7
20151201|2015-09-16 14:30,16,47.92,47.99,47.89,47.99,8
20151201|2015-09-16 15:00,16,48.05,48.11,48.05,48.11,10
20151201|2015-09-16 15:30,16,48.1,48.1,48.1,48.1,1
20151201|2015-09-16 16:00,16,48.04,48.04,48.04,48.04,1
20151201|2015-09-16 16:30,16,48.05,48.05,48.05,48.05,1
20151201|2015-09-16 19:00,17,48.06,48.15,48.06,48.13,10
20151201|2015-09-16 20:00,17,48.11,48.21,48.1,48.1,8
20151201|2015-09-16 21:00,17,47.85,47.85,47.85,47.85,1
20151201|2015-09-16 21:30,17,47.84,47.87,47.84,47.84,3
20151201|2015-09-16 23:00,17,47.99,47.99,47.99,47.99,1
20151201|2015-09-17 00:00,17,48.05,48.05,48.05,48.05,1
20151201|2015-09-17 02:00,17,48,48,47.89,47.89,3
20151201|2015-09-17 02:30,17,47.62,47.66,47.62,47.66,3
20151201|2015-09-17 03:00,17,47.67,47.69,47.67,47.69,4
20151201|2015-09-17 03:30,17,47.63,47.64,47.56,47.58,29
20151201|2015-09-17 04:00,17,47.49,47.49,47.2,47.2,87
20151201|2015-09-17 04:30,17,47.2,47.37,47.2,47.36,64
20151201|2015-09-17 05:00,17,47.37,47.41,47.3,47.3,18
20151201|2015-09-17 05:30,17,47.3,47.36,47.3,47.35,22
20151201|2015-09-17 06:00,17,47.36,47.38,47.36,47.38,3
20151201|2015-09-17 06:30,17,47.44,47.44,47.38,47.38,3
20151201|2015-09-17 07:00,17,47.41,47.62,47.41,47.62,11
20151201|2015-09-17 07:30,17,47.6,47.66,47.37,47.61,66
20151201|2015-09-17 08:00,17,47.62,48.34,47.51,48.06,136
20151201|2015-09-17 08:30,17,47.97,48.44,47.97,48.14,256
20151201|2015-09-17 09:00,17,48.16,48.54,48.03,48.08,221
20151201|2015-09-17 09:30,17,47.93,47.93,47.68,47.86,33
20151201|2015-09-17 10:00,17,47.94,48.23,47.67,47.76,183
20151201|2015-09-17 10:30,17,47.79,47.89,47.35,47.43,79
20151201|2015-09-17 11:00,17,47.51,47.54,47.27,47.4,36
20151201|2015-09-17 11:30,17,47.4,47.46,47.28,47.46,52
20151201|2015-09-17 12:00,17,47.49,47.75,47.47,47.75,47
20151201|2015-09-17 12:30,17,47.73,47.73,47.4,47.56,33
20151201|2015-09-17 13:00,17,48.05,48.3,47.28,47.68,148
20151201|2015-09-17 13:30,17,47.7,48,47.69,47.81,97
20151201|2015-09-17 14:00,17,47.8,47.8,47.65,47.74,28
20151201|2015-09-17 14:30,17,47.66,47.66,47.61,47.62,10
20151201|2015-09-17 15:00,17,47.59,47.6,47.55,47.55,19
20151201|2015-09-17 15:30,17,47.54,47.54,47.54,47.54,1
20151201|2015-09-17 16:30,17,47.67,47.67,47.67,47.67,1
20151201|2015-09-17 19:30,18,47.41,47.41,47.37,47.39,4
20151201|2015-09-17 20:00,18,47.42,47.42,47.4,47.4,3
20151201|2015-09-17 20:30,18,47.47,47.47,47.47,47.47,1
20151201|2015-09-17 21:00,18,47.48,47.5,47.48,47.5,2
20151201|2015-09-17 23:30,18,47.51,47.51,47.51,47.51,1
20151201|2015-09-18 00:00,18,47.5,47.5,47.5,47.5,1
20151201|2015-09-18 01:00,18,47.42,47.42,47.24,47.24,10
20151201|2015-09-18 01:30,18,47.28,47.28,47.14,47.14,38
20151201|2015-09-18 02:00,18,47.07,47.15,46.94,47.12,37
20151201|2015-09-18 02:30,18,47.15,47.25,47.13,47.25,13
20151201|2015-09-18 03:00,18,47.25,47.47,47.25,47.26,15
20151201|2015-09-18 03:30,18,47.35,47.36,47.26,47.32,10
20151201|2015-09-18 04:00,18,47.3,47.69,47.3,47.64,59
20151201|2015-09-18 04:30,18,47.65,47.76,47.65,47.7,46
20151201|2015-09-18 05:00,18,47.63,47.63,47.48,47.5,47
20151201|2015-09-18 05:30,18,47.3,47.3,47.08,47.19,24
20151201|2015-09-18 06:00,18,47.1,47.1,47.1,47.1,1
20151201|2015-09-18 06:30,18,47.03,47.21,47.02,47.2,11
20151201|2015-09-18 07:00,18,47.05,47.05,46.42,46.53,145
20151201|2015-09-18 07:30,18,46.48,46.54,46.32,46.54,58
20151201|2015-09-18 08:00,18,46.5,46.61,45.95,46.5,214
20151201|2015-09-18 08:30,18,46.4,46.4,45.99,46.03,47
20151201|2015-09-18 09:00,18,46.08,46.43,46.08,46.39,49
20151201|2015-09-18 09:30,18,46.42,46.74,46.39,46.7,126
20151201|2015-09-18 10:00,18,46.72,46.72,46.21,46.21,82
20151201|2015-09-18 10:30,18,46.13,46.3,45.98,46.22,154
20151201|2015-09-18 11:00,18,46.1,46.16,46,46.04,29
20151201|2015-09-18 11:30,18,46.03,46.23,46.03,46.21,17
20151201|2015-09-18 12:00,18,46.25,46.47,46.05,46.11,87
20151201|2015-09-18 12:30,18,46.03,46.14,45.82,45.82,118
20151201|2015-09-18 13:00,18,45.77,45.77,45.15,45.56,275
20151201|2015-09-18 13:30,18,45.59,45.67,45.58,45.64,24
20151201|2015-09-18 14:00,18,45.7,45.7,45.7,45.7,1
20151201|2015-09-18 14:30,18,45.72,45.76,45.65,45.76,7
20151201|2015-09-18 15:00,18,45.81,45.85,45.78,45.78,3
20151201|2015-09-18 15:30,18,45.76,45.76,45.76,45.76,1
20151201|2015-09-20 17:00,21,45.8,45.8,45.8,45.8,1
20151201|2015-09-20 18:30,21,45.86,45.86,45.82,45.82,3
20151201|2015-09-20 19:30,21,45.67,45.67,45.67,45.67,1
20151201|2015-09-20 22:30,21,45.88,45.88,45.88,45.88,1
20151201|2015-09-21 00:00,21,45.95,46.04,45.95,46.04,4
20151201|2015-09-21 00:30,21,46.12,46.22,46.12,46.22,7
20151201|2015-09-21 01:00,21,46.11,46.11,46.1,46.1,20
20151201|2015-09-21 01:30,21,46.2,46.22,46.2,46.21,10
20151201|2015-09-21 02:00,21,46.41,46.41,46.27,46.27,9
20151201|2015-09-21 02:30,21,46.29,46.29,46.29,46.29,1
20151201|2015-09-21 03:00,21,46.14,46.16,45.95,45.95,18
20151201|2015-09-21 03:30,21,46.11,46.22,46.11,46.22,7
20151201|2015-09-21 04:00,21,46.17,46.17,46.17,46.17,1
20151201|2015-09-21 05:00,21,46.23,46.23,46.23,46.23,1
20151201|2015-09-21 06:00,21,46.31,46.31,46.18,46.18,7
20151201|2015-09-21 06:30,21,46.42,46.73,46.42,46.73,11
20151201|2015-09-21 07:00,21,46.77,46.83,46.65,46.69,21
20151201|2015-09-21 07:30,21,46.82,46.84,46.57,46.73,26
20151201|2015-09-21 08:00,21,46.82,46.92,46.55,46.65,56
20151201|2015-09-21 08:30,21,46.71,46.84,46.48,46.58,45
20151201|2015-09-21 09:00,21,46.59,46.74,46.4,46.61,32
20151201|2015-09-21 09:30,21,46.75,46.84,46.7,46.79,55
20151201|2015-09-21 10:00,21,46.85,46.95,46.68,46.95,27
20151201|2015-09-21 10:30,21,46.94,47,46.78,46.95,95
20151201|2015-09-21 11:00,21,46.98,47,46.77,46.77,3
20151201|2015-09-21 11:30,21,46.85,46.98,46.8,46.87,33
20151201|2015-09-21 12:00,21,46.94,47.21,46.94,47.1,48
20151201|2015-09-21 12:30,21,47.01,47.07,46.96,46.96,16
20151201|2015-09-21 13:00,21,47.01,47.48,47.01,47.43,124
20151201|2015-09-21 13:30,21,47.36,47.36,47.21,47.31,60
20151201|2015-09-21 14:00,21,47.19,47.19,47.1,47.11,62
20151201|2015-09-21 14:30,21,47.11,47.11,47.11,47.11,2
20151201|2015-09-21 15:00,21,47.04,47.05,46.97,46.97,8
20151201|2015-09-21 15:30,21,46.97,47.14,46.97,47.14,20
20151201|2015-09-21 16:00,21,47.26,47.26,47.25,47.25,15
20151201|2015-09-21 16:30,21,47.17,47.17,47.17,47.17,1
20151201|2015-09-21 19:30,22,47.07,47.07,47.03,47.03,2
20151201|2015-09-21 21:00,22,47.05,47.05,47.05,47.05,1
20151201|2015-09-21 22:30,22,46.95,46.95,46.88,46.88,3
20151201|2015-09-21 23:30,22,46.83,46.83,46.75,46.75,4
20151201|2015-09-22 00:30,22,46.85,46.85,46.85,46.85,1
20151201|2015-09-22 01:30,22,46.8,46.8,46.8,46.8,3
20151201|2015-09-22 02:00,22,46.75,46.75,46.55,46.55,43
20151201|2015-09-22 02:30,22,46.52,46.52,46.4,46.4,30
20151201|2015-09-22 03:00,22,46.4,46.46,46.39,46.4,60
20151201|2015-09-22 03:30,22,46.39,46.45,46.39,46.45,13
20151201|2015-09-22 04:00,22,46.41,46.41,46.1,46.16,53
20151201|2015-09-22 04:30,22,46.53,46.59,46.53,46.59,3
20151201|2015-09-22 05:00,22,46.47,46.47,46.42,46.42,5
20151201|2015-09-22 05:30,22,46.24,46.33,46.22,46.33,18
20151201|2015-09-22 06:00,22,46.29,46.29,46.29,46.29,2
20151201|2015-09-22 06:30,22,46.25,46.25,46.25,46.25,1
20151201|2015-09-22 07:00,22,46.17,46.19,46.15,46.17,11
20151201|2015-09-22 07:30,22,46.19,46.19,45.91,46.08,18
20151201|2015-09-22 08:00,22,46.1,46.28,45.98,46.19,42
20151201|2015-09-22 08:30,22,46.3,46.46,46.13,46.42,62
20151201|2015-09-22 09:00,22,46.48,46.83,46.34,46.34,292
20151201|2015-09-22 09:30,22,46.31,46.31,46,46.19,326
20151201|2015-09-22 10:00,22,46.2,46.36,46.1,46.12,79
20151201|2015-09-22 10:30,22,46.19,46.49,46.16,46.3,459
20151201|2015-09-22 11:00,22,46.2,46.43,46.19,46.28,11
20151201|2015-09-22 11:30,22,46.3,46.3,46.14,46.16,47
20151201|2015-09-22 12:00,22,46.27,46.27,46.04,46.12,11
20151201|2015-09-22 12:30,22,46,46.49,46,46.37,20
20151201|2015-09-22 13:00,22,46.48,47,46.47,46.89,176
20151201|2015-09-22 13:30,22,46.91,46.93,46.85,46.85,27
20151201|2015-09-22 14:00,22,46.88,46.9,46.88,46.9,40
20151201|2015-09-22 14:30,22,46.88,46.88,46.8,46.8,18
20151201|2015-09-22 15:00,22,46.77,46.8,46.77,46.8,6
20151201|2015-09-22 15:30,22,46.71,47.2,46.71,47.11,185
20151201|2015-09-22 20:30,23,47.13,47.13,46.81,46.81,2
20151201|2015-09-22 21:00,23,46.82,46.82,46.82,46.82,1
20151201|2015-09-22 21:30,23,46.81,46.87,46.81,46.87,2
20151201|2015-09-22 22:00,23,46.75,46.75,46.74,46.74,2
20151201|2015-09-23 01:00,23,46.86,46.86,46.86,46.86,5
20151201|2015-09-23 01:30,23,46.98,47.07,46.98,47.07,11
20151201|2015-09-23 02:00,23,47.09,47.37,47.09,47.37,25
20151201|2015-09-23 02:30,23,47.41,47.41,47.31,47.31,2
20151201|2015-09-23 03:00,23,47.37,47.45,47.37,47.44,15
20151201|2015-09-23 03:30,23,47.3,47.42,47.3,47.42,9
20151201|2015-09-23 04:00,23,47.45,47.45,47.38,47.38,4
20151201|2015-09-23 04:30,23,47.35,47.35,47.21,47.21,3
20151201|2015-09-23 05:00,23,47.23,47.27,47.23,47.27,4
20151201|2015-09-23 05:30,23,47.12,47.15,47.12,47.14,15
20151201|2015-09-23 06:00,23,47.14,47.39,47.14,47.39,23
20151201|2015-09-23 06:30,23,47.29,47.29,47.26,47.28,4
20151201|2015-09-23 07:00,23,47.34,47.34,47.21,47.33,18
20151201|2015-09-23 07:30,23,47.2,47.21,46.86,46.86,22
20151201|2015-09-23 08:00,23,46.93,47.32,46.87,47.26,55
20151201|2015-09-23 08:30,23,47.26,47.26,47,47.08,71
20151201|2015-09-23 09:00,23,47.12,47.26,47.03,47.03,32
20151201|2015-09-23 09:30,23,47.09,47.72,46.91,47.41,309
20151201|2015-09-23 10:00,23,47.52,47.53,46.72,46.85,140
20151201|2015-09-23 10:30,23,46.86,46.88,46.13,46.38,209
20151201|2015-09-23 11:00,23,46.23,46.23,45.5,45.64,144
20151201|2015-09-23 11:30,23,45.73,45.75,45.55,45.55,47
20151201|2015-09-23 12:00,23,45.68,45.77,45.41,45.41,76
20151201|2015-09-23 12:30,23,45.43,45.56,45.16,45.4,149
20151201|2015-09-23 13:00,23,45.44,45.78,45.08,45.11,126
20151201|2015-09-23 13:30,23,45.18,45.27,45.15,45.27,41
20151201|2015-09-23 14:00,23,45.31,45.33,45.31,45.33,2
20151201|2015-09-23 14:30,23,45.36,45.36,45.29,45.31,13
20151201|2015-09-23 15:00,23,45.3,45.3,45.3,45.3,5
20151201|2015-09-23 15:30,23,45.32,45.32,45.32,45.32,12
20151201|2015-09-23 16:30,23,45.25,45.25,45.25,45.25,1
20151201|2015-09-23 19:30,24,45.43,45.45,45.37,45.37,7
20151201|2015-09-23 20:30,24,45.56,45.56,45.56,45.56,1
20151201|2015-09-23 21:00,24,45.45,45.45,45.45,45.45,2
20151201|2015-09-23 21:30,24,45.43,45.5,45.43,45.5,2
20151201|2015-09-23 23:30,24,45.48,45.48,45.48,45.48,1
20151201|2015-09-24 01:00,24,45.42,45.42,45.42,45.42,1
20151201|2015-09-24 02:00,24,45.51,45.69,45.51,45.62,8
20151201|2015-09-24 02:30,24,45.45,45.5,45.45,45.5,2
20151201|2015-09-24 03:00,24,45.49,45.49,45.49,45.49,20
20151201|2015-09-24 03:30,24,45.56,45.67,45.56,45.67,20
20151201|2015-09-24 04:00,24,45.63,45.63,45.59,45.59,2
20151201|2015-09-24 04:30,24,45.6,45.6,45.51,45.51,10
20151201|2015-09-24 05:00,24,45.54,45.56,45.53,45.54,23
20151201|2015-09-24 05:30,24,45.41,45.42,45.27,45.27,7
20151201|2015-09-24 06:00,24,45.19,45.24,45.19,45.24,4
20151201|2015-09-24 06:30,24,45.18,45.18,44.97,45,22
20151201|2015-09-24 07:00,24,44.98,44.98,44.74,44.9,51
20151201|2015-09-24 07:30,24,44.91,44.91,44.33,44.62,138
20151201|2015-09-24 08:00,24,44.76,45.03,44.54,44.78,123
20151201|2015-09-24 08:30,24,44.71,44.94,44.65,44.81,49
20151201|2015-09-24 09:00,24,45,45.47,45,45.32,167
20151201|2015-09-24 09:30,24,45.35,45.72,45.19,45.31,129
20151201|2015-09-24 10:00,24,45.19,45.27,44.83,45.26,437
20151201|2015-09-24 10:30,24,45.28,45.42,45.21,45.41,36
20151201|2015-09-24 11:00,24,45.49,45.49,45.33,45.33,21
20151201|2015-09-24 11:30,24,45.37,45.43,45.15,45.15,401
20151201|2015-09-24 12:00,24,45.13,45.32,45.13,45.28,56
20151201|2015-09-24 12:30,24,45.23,45.44,45.21,45.21,24
20151201|2015-09-24 13:00,24,45.29,45.6,45.21,45.5,78
20151201|2015-09-24 13:30,24,45.58,45.66,45.52,45.62,61
20151201|2015-09-24 14:00,24,45.54,45.68,45.51,45.68,8
20151201|2015-09-24 14:30,24,45.65,45.73,45.61,45.68,29
20151201|2015-09-24 15:00,24,45.67,45.67,45.6,45.6,47
20151201|2015-09-24 15:30,24,45.68,45.69,45.68,45.69,3
20151201|2015-09-24 16:00,24,45.65,45.65,45.65,45.65,1
20151201|2015-09-24 19:00,25,45.5,45.5,45.5,45.5,1
20151201|2015-09-24 20:00,25,45.54,45.55,45.5,45.51,15
20151201|2015-09-24 22:30,25,45.59,45.59,45.59,45.59,2
20151201|2015-09-24 23:30,25,45.72,45.9,45.72,45.82,29
20151201|2015-09-25 00:30,25,45.92,45.92,45.92,45.92,2
20151201|2015-09-25 02:00,25,45.73,45.87,45.73,45.87,4
20151201|2015-09-25 02:30,25,45.88,46.02,45.88,45.9,18
20151201|2015-09-25 03:00,25,45.75,45.91,45.71,45.71,31
20151201|2015-09-25 03:30,25,45.69,45.73,45.69,45.73,11
20151201|2015-09-25 04:00,25,45.71,45.74,45.7,45.74,11
20151201|2015-09-25 05:00,25,45.95,45.99,45.79,45.85,24
20151201|2015-09-25 05:30,25,45.75,45.75,45.75,45.75,1
20151201|2015-09-25 06:00,25,45.82,45.82,45.75,45.76,4
20151201|2015-09-25 06:30,25,45.86,45.93,45.86,45.91,13
20151201|2015-09-25 07:00,25,45.89,45.89,45.82,45.82,14
20151201|2015-09-25 07:30,25,45.84,46.01,45.75,45.91,52
20151201|2015-09-25 08:00,25,45.84,46.5,45.77,46.37,354
20151201|2015-09-25 08:30,25,46.38,46.83,46.27,46.78,233
20151201|2015-09-25 09:00,25,46.74,46.79,46.4,46.4,389
20151201|2015-09-25 09:30,25,46.32,46.4,45.98,46.19,98
20151201|2015-09-25 10:00,25,46.14,46.14,45.7,46.14,392
20151201|2015-09-25 10:30,25,46.09,46.12,45.66,45.85,117
20151201|2015-09-25 11:00,25,45.77,45.97,45.77,45.81,28
20151201|2015-09-25 11:30,25,45.85,45.92,45.77,45.84,24
20151201|2015-09-25 12:00,25,45.85,46.02,45.82,45.91,14
20151201|2015-09-25 12:30,25,45.86,46.23,45.86,46.18,27
20151201|2015-09-25 13:00,25,46.16,46.24,45.92,46.24,256
20151201|2015-09-25 13:30,25,46.2,46.2,46.02,46.06,172
20151201|2015-09-25 14:00,25,46.05,46.1,46.05,46.1,3
20151201|2015-09-25 14:30,25,46.09,46.1,46.03,46.04,7
20151201|2015-09-25 15:30,25,45.88,45.88,45.85,45.88,19
20151201|2015-09-25 16:00,25,45.9,45.9,45.9,45.9,1
20151201|2015-09-27 20:00,28,45.74,45.74,45.74,45.74,1
20151201|2015-09-27 21:00,28,45.72,45.72,45.67,45.67,9
20151201|2015-09-27 22:30,28,45.75,45.75,45.75,45.75,10
20151201|2015-09-27 23:30,28,45.81,45.81,45.76,45.76,3
20151201|2015-09-28 01:00,28,45.74,45.74,45.74,45.74,1
20151201|2015-09-28 01:30,28,45.78,45.78,45.72,45.72,4
20151201|2015-09-28 02:00,28,45.64,45.66,45.64,45.66,4
20151201|2015-09-28 02:30,28,45.88,45.91,45.88,45.91,4
20151201|2015-09-28 03:00,28,45.76,45.93,45.76,45.93,4
20151201|2015-09-28 05:00,28,45.57,45.58,45.42,45.42,18
20151201|2015-09-28 05:30,28,45.42,45.42,45.22,45.35,19
20151201|2015-09-28 06:30,28,45.13,45.23,45.09,45.18,13
20151201|2015-09-28 07:00,28,45.15,45.37,45.15,45.37,5
20151201|2015-09-28 07:30,28,45.23,45.3,45.23,45.29,17
20151201|2015-09-28 08:00,28,45.19,45.19,45.05,45.14,32
20151201|2015-09-28 08:30,28,45.08,45.48,45.08,45.35,54
20151201|2015-09-28 09:00,28,45.36,45.75,45.36,45.75,306
20151201|2015-09-28 09:30,28,45.71,45.72,45.26,45.26,237
20151201|2015-09-28 10:00,28,45.2,45.27,44.93,44.95,46
20151201|2015-09-28 10:30,28,44.98,45.13,44.89,45.13,236
20151201|2015-09-28 11:00,28,45.04,45.07,45.02,45.02,6
20151201|2015-09-28 11:30,28,45.05,45.17,44.81,45.17,76
20151201|2015-09-28 12:00,28,45.07,45.1,44.87,44.98,35
20151201|2015-09-28 12:30,28,45.06,45.08,44.81,44.9,80
20151201|2015-09-28 13:00,28,44.94,44.97,44.76,44.91,61
20151201|2015-09-28 13:30,28,44.88,45.06,44.88,45,16
20151201|2015-09-28 14:00,28,45.01,45.02,44.95,44.95,25
20151201|2015-09-28 14:30,28,44.91,44.91,44.9,44.91,6
20151201|2015-09-28 15:00,28,44.87,44.87,44.87,44.87,10
20151201|2015-09-28 15:30,28,44.89,44.89,44.88,44.88,5
20151201|2015-09-28 16:00,28,44.96,44.99,44.96,44.99,5
20151201|2015-09-28 16:30,28,44.98,44.98,44.98,44.98,3
20151201|2015-09-28 21:30,29,44.87,44.87,44.87,44.87,2
20151201|2015-09-29 00:00,29,44.85,44.85,44.85,44.85,1
20151201|2015-09-29 01:30,29,44.9,44.9,44.88,44.88,18
20151201|2015-09-29 02:00,29,44.95,45.1,44.95,45.1,7
20151201|2015-09-29 02:30,29,45.13,45.13,45.01,45.01,5
20151201|2015-09-29 03:00,29,45.03,45.24,45.03,45.23,5
20151201|2015-09-29 03:30,29,45.24,45.24,45.2,45.2,5
20151201|2015-09-29 04:30,29,45.26,45.34,45.25,45.34,32
20151201|2015-09-29 05:00,29,45.31,45.33,45.25,45.26,26
20151201|2015-09-29 05:30,29,45.21,45.33,45.21,45.31,7
20151201|2015-09-29 06:00,29,45.38,45.38,45.38,45.38,14
20151201|2015-09-29 06:30,29,45.45,45.56,45.45,45.51,11
20151201|2015-09-29 07:00,29,45.53,45.55,45.53,45.55,2
20151201|2015-09-29 07:30,29,45.58,45.69,45.58,45.69,46
20151201|2015-09-29 08:00,29,45.7,45.72,45.26,45.3,48
20151201|2015-09-29 08:30,29,45.4,45.54,45.16,45.48,70
20151201|2015-09-29 09:00,29,45.61,45.68,45.44,45.61,370
20151201|2015-09-29 09:30,29,45.72,46.01,45.69,45.78,87
20151201|2015-09-29 10:00,29,45.86,45.9,45.62,45.8,29
20151201|2015-09-29 10:30,29,45.79,45.9,45.76,45.76,16
20151201|2015-09-29 11:00,29,45.76,45.84,45.68,45.84,22
20151201|2015-09-29 11:30,29,45.84,45.85,45.74,45.76,36
20151201|2015-09-29 12:00,29,45.73,45.88,45.73,45.88,50
20151201|2015-09-29 12:30,29,46,46.09,45.93,46.01,63
20151201|2015-09-29 13:00,29,45.95,45.95,45.6,45.66,126
20151201|2015-09-29 13:30,29,45.67,45.67,45.64,45.64,18
20151201|2015-09-29 14:00,29,45.62,45.62,45.53,45.53,7
20151201|2015-09-29 14:30,29,45.57,45.62,45.57,45.62,13
20151201|2015-09-29 15:00,29,45.65,45.66,45.58,45.58,20
20151201|2015-09-29 15:30,29,45.58,45.58,45.25,45.25,38
20151201|2015-09-29 16:00,29,45.3,45.3,45.3,45.3,4
20151201|2015-09-29 16:30,29,45.3,45.3,45.3,45.3,3
20151201|2015-09-29 20:30,30,45.19,45.19,45.19,45.19,1
20151201|2015-09-29 21:00,30,45.2,45.23,45.2,45.23,3
20151201|2015-09-29 21:30,30,45.23,45.23,45.19,45.19,8
20151201|2015-09-30 01:30,30,45.39,45.39,45.39,45.39,1
20151201|2015-09-30 02:00,30,45.32,45.32,45.22,45.24,20
20151201|2015-09-30 02:30,30,45.28,45.32,45.28,45.32,15
20151201|2015-09-30 03:00,30,45.41,45.59,45.41,45.49,27
20151201|2015-09-30 03:30,30,45.45,45.57,45.45,45.57,11
20151201|2015-09-30 04:00,30,45.6,45.6,45.6,45.6,1
20151201|2015-09-30 04:30,30,45.61,45.61,45.56,45.56,6
20151201|2015-09-30 05:00,30,45.48,45.48,45.44,45.44,4
20151201|2015-09-30 05:30,30,45.5,45.5,45.5,45.5,1
20151201|2015-09-30 06:30,30,45.56,45.56,45.56,45.56,1
20151201|2015-09-30 07:00,30,45.52,45.52,45.35,45.45,56
20151201|2015-09-30 07:30,30,45.46,45.53,45.42,45.42,14
20151201|2015-09-30 08:00,30,45.36,45.6,45.36,45.41,53
20151201|2015-09-30 08:30,30,45.42,45.88,45.42,45.83,99
20151201|2015-09-30 09:00,30,45.86,46.27,45.85,45.94,146
20151201|2015-09-30 09:30,30,45.61,46.25,45.19,45.87,418
20151201|2015-09-30 10:00,30,45.94,45.94,45.49,45.66,159
20151201|2015-09-30 10:30,30,45.72,45.92,45.64,45.9,56
20151201|2015-09-30 11:00,30,45.78,45.8,45.74,45.79,46
20151201|2015-09-30 11:30,30,45.79,45.82,45.44,45.53,36
20151201|2015-09-30 12:00,30,45.49,45.64,45.48,45.55,196
20151201|2015-09-30 12:30,30,45.67,45.78,45.52,45.59,49
20151201|2015-09-30 13:00,30,45.55,45.69,45.28,45.6,144
20151201|2015-09-30 13:30,30,45.6,45.65,45.51,45.64,73
20151201|2015-09-30 14:00,30,45.65,45.65,45.58,45.64,8
20151201|2015-09-30 14:30,30,45.75,45.92,45.72,45.92,24
20151201|2015-09-30 15:00,30,45.98,45.98,45.85,45.85,37
20151201|2015-09-30 15:30,30,45.87,45.87,45.87,45.87,2
20151201|2015-09-30 16:30,30,45.95,46.05,45.94,45.95,21
20151201|2015-09-30 19:00,1,45.79,45.81,45.79,45.81,2
20151201|2015-09-30 20:30,1,45.93,46.02,45.93,46.02,3
20151201|2015-09-30 22:30,1,46.17,46.17,46.17,46.17,1
20151201|2015-09-30 23:00,1,46.14,46.19,46.14,46.19,3
20151201|2015-09-30 23:30,1,46.21,46.21,46.21,46.21,1
20151201|2015-10-01 01:00,1,46.18,46.18,46.18,46.18,1
20151201|2015-10-01 01:30,1,46.17,46.17,46.17,46.17,5
20151201|2015-10-01 02:00,1,46.17,46.37,46.17,46.27,62
20151201|2015-10-01 02:30,1,46.32,46.36,46.3,46.34,52
20151201|2015-10-01 03:00,1,46.32,46.33,46.19,46.26,48
20151201|2015-10-01 03:30,1,46.22,46.44,46.22,46.41,7
20151201|2015-10-01 04:00,1,46.46,46.46,46.35,46.36,114
20151201|2015-10-01 04:30,1,46.49,46.75,46.49,46.75,25
20151201|2015-10-01 05:00,1,46.71,46.71,46.6,46.6,39
20151201|2015-10-01 05:30,1,46.6,46.65,46.6,46.65,5
20151201|2015-10-01 06:00,1,46.65,46.65,46.65,46.65,1
20151201|2015-10-01 06:30,1,46.61,46.63,46.54,46.55,86
20151201|2015-10-01 07:00,1,46.48,46.48,46.22,46.26,31
20151201|2015-10-01 07:30,1,46.35,46.58,46.32,46.55,37
20151201|2015-10-01 08:00,1,46.47,47.53,46.44,47.34,269
20151201|2015-10-01 08:30,1,47.31,47.45,47.08,47.27,267
20151201|2015-10-01 09:00,1,47.16,47.25,46.82,47.18,165
20151201|2015-10-01 09:30,1,47.2,47.21,45.91,46.03,462
20151201|2015-10-01 10:00,1,45.9,46.21,45.7,46.19,502
20151201|2015-10-01 10:30,1,46.21,46.25,45.65,45.69,315
20151201|2015-10-01 11:00,1,45.66,45.76,45.32,45.76,234
20151201|2015-10-01 11:30,1,45.62,45.65,45.47,45.59,62
20151201|2015-10-01 12:00,1,45.52,45.52,45.35,45.36,57
20151201|2015-10-01 12:30,1,45.42,45.68,45.36,45.65,122
20151201|2015-10-01 13:00,1,45.47,45.72,45.13,45.26,233
20151201|2015-10-01 13:30,1,45.24,45.43,45.23,45.43,41
20151201|2015-10-01 14:00,1,45.45,45.45,45.42,45.42,6
20151201|2015-10-01 14:30,1,45.44,45.51,45.43,45.51,12
20151201|2015-10-01 15:00,1,45.49,45.49,45.47,45.47,19
20151201|2015-10-01 19:00,2,45.62,45.62,45.62,45.62,2
20151201|2015-10-01 19:30,2,45.66,45.66,45.66,45.66,2
20151201|2015-10-01 20:00,2,45.71,45.71,45.71,45.71,1
20151201|2015-10-01 20:30,2,45.76,45.76,45.76,45.76,1
20151201|2015-10-01 21:00,2,45.76,45.78,45.76,45.78,2
20151201|2015-10-01 21:30,2,45.82,45.82,45.82,45.82,1
20151201|2015-10-01 22:00,2,45.75,45.75,45.75,45.75,1
20151201|2015-10-01 23:00,2,45.7,45.7,45.7,45.7,1
20151201|2015-10-02 01:00,2,45.8,45.8,45.8,45.8,1
20151201|2015-10-02 01:30,2,45.99,46.02,45.99,46.02,33
20151201|2015-10-02 02:00,2,46.1,46.12,46.07,46.07,27
20151201|2015-10-02 02:30,2,46.1,46.1,46.05,46.05,2
20151201|2015-10-02 03:00,2,45.93,45.93,45.75,45.82,56
20151201|2015-10-02 03:30,2,45.87,45.93,45.8,45.81,13
20151201|2015-10-02 04:00,2,45.78,45.86,45.78,45.86,2
20151201|2015-10-02 04:30,2,45.85,45.85,45.74,45.75,5
20151201|2015-10-02 05:00,2,45.81,45.81,45.64,45.71,8
20151201|2015-10-02 05:30,2,45.69,45.69,45.58,45.58,2
20151201|2015-10-02 06:00,2,45.57,45.57,45.57,45.57,5
20151201|2015-10-02 06:30,2,45.7,45.7,45.69,45.69,9
20151201|2015-10-02 07:00,2,45.65,45.68,45.64,45.64,5
20151201|2015-10-02 07:30,2,45.67,45.74,45.15,45.39,74
20151201|2015-10-02 08:00,2,45.33,45.47,44.61,44.71,214
20151201|2015-10-02 08:30,2,44.7,44.97,44.69,44.81,132
20151201|2015-10-02 09:00,2,44.89,44.96,44.48,44.68,198
20151201|2015-10-02 09:30,2,44.67,44.83,44.53,44.66,87
20151201|2015-10-02 10:00,2,44.7,44.81,44.48,44.64,155
20151201|2015-10-02 10:30,2,44.72,44.81,44.58,44.67,44
20151201|2015-10-02 11:00,2,44.6,45.06,44.6,45,112
20151201|2015-10-02 11:30,2,44.91,45.15,44.88,45.02,30
20151201|2015-10-02 12:00,2,45.12,45.93,45.12,45.88,328
20151201|2015-10-02 12:30,2,45.85,46.12,45.71,45.86,75
20151201|2015-10-02 13:00,2,45.87,46.24,45.84,46.02,302
20151201|2015-10-02 13:30,2,45.98,46.08,45.98,46.03,39
20151201|2015-10-02 14:00,2,46.02,46.12,45.99,46.12,12
20151201|2015-10-02 14:30,2,46.1,46.22,46.09,46.17,32
20151201|2015-10-02 15:00,2,46.1,46.12,46.1,46.12,19
20151201|2015-10-02 15:30,2,46.09,46.12,46.09,46.12,9
20151201|2015-10-04 17:00,5,46.02,46.04,46.02,46.04,2
20151201|2015-10-04 17:30,5,45.7,45.7,45.7,45.7,50
20151201|2015-10-04 18:00,5,45.7,45.7,45.7,45.7,18
20151201|2015-10-04 18:30,5,45.82,45.9,45.82,45.9,8
20151201|2015-10-04 19:00,5,46.11,46.11,46.1,46.1,25
20151201|2015-10-04 19:30,5,46.05,46.05,46.05,46.05,8
20151201|2015-10-04 20:00,5,46.09,46.11,46.07,46.11,6
20151201|2015-10-04 20:30,5,46.1,46.12,46.06,46.06,29
20151201|2015-10-04 21:00,5,46.04,46.1,46.04,46.09,34
20151201|2015-10-04 22:00,5,46.13,46.16,46.13,46.16,3
20151201|2015-10-04 22:30,5,46.35,46.39,46.26,46.31,22
20151201|2015-10-04 23:00,5,46.28,46.36,46.24,46.32,17
20151201|2015-10-04 23:30,5,46.31,46.32,46.23,46.26,17
20151201|2015-10-05 00:00,5,46.25,46.28,46.17,46.26,18
20151201|2015-10-05 00:30,5,46.21,46.22,46.19,46.2,13
20151201|2015-10-05 01:00,5,46.25,46.33,46.24,46.3,67
20151201|2015-10-05 01:30,5,46.3,46.36,46.3,46.31,15
20151201|2015-10-05 02:00,5,46.44,46.44,46.15,46.16,24
20151201|2015-10-05 02:30,5,46.14,46.33,46.14,46.29,31
20151201|2015-10-05 03:00,5,46.33,46.65,46.31,46.48,144
20151201|2015-10-05 03:30,5,46.48,46.53,46.48,46.53,4
20151201|2015-10-05 04:00,5,46.54,46.6,46.54,46.6,5
20151201|2015-10-05 04:30,5,46.56,46.66,46.56,46.66,10
20151201|2015-10-05 05:00,5,46.62,46.7,46.6,46.6,22
20151201|2015-10-05 05:30,5,46.59,46.59,46.45,46.45,2
20151201|2015-10-05 06:00,5,46.52,46.52,46.5,46.5,8
20151201|2015-10-05 06:30,5,46.5,46.5,46.29,46.41,9
20151201|2015-10-05 07:00,5,46.4,46.58,46.4,46.58,7
20151201|2015-10-05 07:30,5,46.48,46.65,46.3,46.3,40
20151201|2015-10-05 08:00,5,46.4,47.17,46.4,46.98,352
20151201|2015-10-05 08:30,5,46.97,47.18,46.83,46.93,193
20151201|2015-10-05 09:00,5,46.81,47.07,46.67,47.02,44
20151201|2015-10-05 09:30,5,46.99,47.06,46.69,46.89,97
20151201|2015-10-05 10:00,5,46.91,47.37,46.82,47.37,222
20151201|2015-10-05 10:30,5,47.29,47.32,47.15,47.21,253
20151201|2015-10-05 11:00,5,47.11,47.2,47.03,47.04,72
20151201|2015-10-05 11:30,5,47.1,47.18,47.1,47.11,40
20151201|2015-10-05 12:00,5,46.94,47.03,46.84,46.97,132
20151201|2015-10-05 12:30,5,46.8,46.91,46.69,46.75,40
20151201|2015-10-05 13:00,5,46.76,46.84,46.58,46.76,100
20151201|2015-10-05 13:30,5,46.8,46.91,46.78,46.91,12
20151201|2015-10-05 14:00,5,46.86,46.86,46.86,46.86,1
20151201|2015-10-05 14:30,5,46.9,46.93,46.9,46.93,6
20151201|2015-10-05 15:00,5,46.84,46.84,46.84,46.84,1
20151201|2015-10-05 15:30,5,46.84,46.84,46.77,46.77,22
20151201|2015-10-05 20:30,6,46.75,46.75,46.75,46.75,1
20151201|2015-10-06 00:00,6,46.86,46.9,46.86,46.9,4
20151201|2015-10-06 00:30,6,46.91,46.91,46.85,46.85,2
20151201|2015-10-06 01:00,6,46.8,46.8,46.8,46.8,1
20151201|2015-10-06 01:30,6,46.69,46.71,46.69,46.71,11
20151201|2015-10-06 02:00,6,46.62,46.62,46.5,46.5,6
20151201|2015-10-06 02:30,6,46.44,46.47,46.31,46.32,12
20151201|2015-10-06 03:00,6,46.33,46.56,46.31,46.49,21
20151201|2015-10-06 03:30,6,46.58,46.69,46.58,46.63,27
20151201|2015-10-06 04:00,6,46.57,46.7,46.57,46.7,32
20151201|2015-10-06 04:30,6,46.68,46.68,46.67,46.67,2
20151201|2015-10-06 05:00,6,46.58,46.64,46.58,46.6,6
20151201|2015-10-06 05:30,6,46.63,46.7,46.61,46.61,48
20151201|2015-10-06 06:00,6,46.57,46.57,46.42,46.42,51
20151201|2015-10-06 06:30,6,46.52,46.65,46.52,46.65,22
20151201|2015-10-06 07:00,6,46.82,46.97,46.82,46.91,17
20151201|2015-10-06 07:30,6,46.87,47.27,46.84,47.19,83
20151201|2015-10-06 08:00,6,47.31,47.48,47,47.33,109
20151201|2015-10-06 08:30,6,47.33,47.89,47.19,47.8,188
20151201|2015-10-06 09:00,6,47.83,47.88,47.55,47.66,135
20151201|2015-10-06 09:30,6,47.67,48.52,47.67,48.35,314
20151201|2015-10-06 10:00,6,48.41,48.92,48.36,48.9,171
20151201|2015-10-06 10:30,6,48.94,49.11,48.55,48.72,187
20151201|2015-10-06 11:00,6,48.76,48.92,48.68,48.75,127
20151201|2015-10-06 11:30,6,48.81,48.81,48.68,48.74,51
20151201|2015-10-06 12:00,6,48.75,48.76,48.56,48.62,61
20151201|2015-10-06 12:30,6,48.54,48.62,48.31,48.37,97
20151201|2015-10-06 13:00,6,48.48,49.07,48.44,49.06,208
20151201|2015-10-06 13:30,6,49.01,49.01,48.89,48.99,98
20151201|2015-10-06 14:00,6,49.03,49.21,49.03,49.19,83
20151201|2015-10-06 14:30,6,49.21,49.22,49.15,49.16,64
20151201|2015-10-06 15:00,6,49.16,49.2,49.16,49.2,10
20151201|2015-10-06 15:30,6,49.25,49.54,49.25,49.41,56
20151201|2015-10-06 16:00,6,49.45,49.45,49.4,49.4,4
20151201|2015-10-06 16:30,6,49.41,49.41,49.41,49.41,1
20151201|2015-10-06 19:00,7,49.28,49.36,49.28,49.36,11
20151201|2015-10-06 19:30,7,49.25,49.25,49.21,49.21,9
20151201|2015-10-06 20:00,7,49.38,49.84,49.37,49.84,25
20151201|2015-10-06 20:30,7,49.56,49.59,49.5,49.55,16
20151201|2015-10-06 21:00,7,49.55,49.6,49.55,49.6,3
20151201|2015-10-06 21:30,7,49.57,49.57,49.57,49.57,1
20151201|2015-10-06 22:30,7,49.65,49.71,49.65,49.71,2
20151201|2015-10-06 23:30,7,49.69,49.89,49.69,49.81,3
20151201|2015-10-07 00:00,7,49.85,49.85,49.85,49.85,1
20151201|2015-10-07 00:30,7,49.86,50,49.86,50,14
20151201|2015-10-07 01:00,7,50.11,50.16,50.07,50.07,29
20151201|2015-10-07 01:30,7,50.06,50.13,50.05,50.06,4
20151201|2015-10-07 02:00,7,49.88,49.92,49.75,49.8,16
20151201|2015-10-07 02:30,7,49.81,49.87,49.67,49.68,28
20151201|2015-10-07 03:00,7,49.8,50.13,49.8,50.13,7
20151201|2015-10-07 03:30,7,50.12,50.12,49.92,49.92,19
20151201|2015-10-07 04:00,7,50,50,49.82,49.82,13
20151201|2015-10-07 04:30,7,49.95,49.99,49.95,49.99,2
20151201|2015-10-07 05:00,7,49.93,49.96,49.82,49.85,19
20151201|2015-10-07 05:30,7,49.9,49.91,49.9,49.91,11
20151201|2015-10-07 06:00,7,49.94,50.15,49.94,50.09,27
20151201|2015-10-07 06:30,7,50.06,50.06,49.96,49.96,5
20151201|2015-10-07 07:00,7,49.98,49.98,49.81,49.94,45
20151201|2015-10-07 07:30,7,49.85,49.88,49.64,49.72,56
20151201|2015-10-07 08:00,7,49.73,49.88,49.53,49.83,95
20151201|2015-10-07 08:30,7,49.88,50.09,49.8,49.97,346
20151201|2015-10-07 09:00,7,49.98,50.19,49.9,50.19,94
20151201|2015-10-07 09:30,7,49.8,49.9,48.89,49.45,422
20151201|2015-10-07 10:00,7,49.26,49.26,48.71,48.85,110
20151201|2015-10-07 10:30,7,48.8,48.93,48.4,48.86,216
20151201|2015-10-07 11:00,7,48.87,49.38,48.83,49.03,114
20151201|2015-10-07 11:30,7,49.1,49.2,48.87,48.94,24
20151201|2015-10-07 12:00,7,48.98,49.13,48.98,49.13,7
20151201|2015-10-07 12:30,7,49.23,49.25,48.98,49.01,20
20151201|2015-10-07 13:00,7,49.02,49.02,48.38,48.43,212
20151201|2015-10-07 13:30,7,48.42,48.47,48.3,48.38,176
20151201|2015-10-07 14:00,7,48.36,48.42,48.36,48.41,4
20151201|2015-10-07 14:30,7,48.49,48.7,48.49,48.7,89
20151201|2015-10-07 15:00,7,48.72,48.72,48.67,48.69,12
20151201|2015-10-07 15:30,7,48.6,48.6,48.6,48.6,1
20151201|2015-10-07 19:00,8,48.75,48.75,48.75,48.75,1
20151201|2015-10-07 20:00,8,48.8,48.83,48.77,48.8,4
20151201|2015-10-07 20:30,8,48.49,48.49,48.49,48.49,1
20151201|2015-10-07 21:00,8,48.56,48.56,48.56,48.56,1
20151201|2015-10-07 22:30,8,48.4,48.4,48.34,48.34,2
20151201|2015-10-07 23:00,8,48.45,48.45,48.45,48.45,1
20151201|2015-10-08 00:30,8,48.49,48.49,48.49,48.49,1
20151201|2015-10-08 01:00,8,48.54,48.67,48.54,48.67,7
20151201|2015-10-08 01:30,8,48.66,48.7,48.63,48.64,8
20151201|2015-10-08 02:00,8,48.57,48.64,48.51,48.53,14
20151201|2015-10-08 02:30,8,48.73,48.89,48.73,48.75,7
20151201|2015-10-08 03:00,8,48.8,48.8,48.72,48.72,11
20151201|2015-10-08 03:30,8,48.69,48.69,48.53,48.53,6
20151201|2015-10-08 04:00,8,48.4,48.55,48.4,48.52,125
20151201|2015-10-08 04:30,8,48.57,48.65,48.52,48.54,27
20151201|2015-10-08 05:00,8,48.55,48.55,48.45,48.53,5
20151201|2015-10-08 05:30,8,48.51,48.52,48.46,48.46,3
20151201|2015-10-08 06:30,8,48.9,48.91,48.73,48.73,70
20151201|2015-10-08 07:00,8,48.86,48.86,48.67,48.83,17
20151201|2015-10-08 07:30,8,48.86,48.96,48.66,48.81,27
20151201|2015-10-08 08:00,8,48.9,49.16,48.68,49.08,183
20151201|2015-10-08 08:30,8,49.14,49.27,48.85,48.85,168
20151201|2015-10-08 09:00,8,48.85,49.11,48.81,48.83,133
20151201|2015-10-08 09:30,8,48.95,49.08,48.71,49.08,155
20151201|2015-10-08 10:00,8,49.15,49.58,49.15,49.51,175
20151201|2015-10-08 10:30,8,49.49,49.78,49.38,49.78,77
20151201|2015-10-08 11:00,8,49.71,50.1,49.71,49.91,244
20151201|2015-10-08 11:30,8,49.92,50.24,49.7,49.87,180
20151201|2015-10-08 12:00,8,49.83,50.18,49.8,50.06,75
20151201|2015-10-08 12:30,8,49.99,50.14,49.91,49.96,121
20151201|2015-10-08 13:00,8,50.07,50.6,49.9,49.99,533
20151201|2015-10-08 13:30,8,50.02,50.15,49.99,50.15,150
20151201|2015-10-08 14:00,8,50.12,50.23,50.12,50.2,34
20151201|2015-10-08 14:30,8,50.21,50.28,50.15,50.28,54
20151201|2015-10-08 15:00,8,50.22,50.25,50.14,50.18,33
20151201|2015-10-08 15:30,8,50.17,50.17,50.17,50.17,12
20151201|2015-10-08 16:00,8,50.2,50.31,50.2,50.31,18
20151201|2015-10-08 16:30,8,50.31,50.31,50.21,50.21,4
20151201|2015-10-08 19:30,9,50.21,50.21,50.21,50.21,1
20151201|2015-10-08 20:00,9,50.15,50.15,50.09,50.09,3
20151201|2015-10-08 21:00,9,50.2,50.2,50.2,50.2,1
20151201|2015-10-08 22:30,9,50.28,50.34,50.28,50.34,2
20151201|2015-10-08 23:00,9,50.54,51,50.54,51,20
20151201|2015-10-08 23:30,9,50.85,51,50.84,51,14
20151201|2015-10-09 00:00,9,50.96,51.12,50.96,51.05,11
20151201|2015-10-09 00:30,9,51.05,51.05,51.05,51.05,1
20151201|2015-10-09 01:00,9,50.93,50.98,50.93,50.98,3
20151201|2015-10-09 01:30,9,50.87,50.87,50.78,50.81,13
20151201|2015-10-09 02:00,9,50.73,50.86,50.71,50.84,64
20151201|2015-10-09 02:30,9,50.79,50.92,50.72,50.78,8
20151201|2015-10-09 03:00,9,50.64,50.64,50.43,50.43,64
20151201|2015-10-09 03:30,9,50.49,50.73,50.49,50.73,32
20151201|2015-10-09 04:00,9,50.7,50.84,50.65,50.81,29
20151201|2015-10-09 04:30,9,50.84,50.97,50.82,50.91,90
20151201|2015-10-09 05:00,9,50.99,51.19,50.99,51.12,120
20151201|2015-10-09 05:30,9,51.24,51.43,51.13,51.13,40
20151201|2015-10-09 06:00,9,51.1,51.15,51,51.09,24
20151201|2015-10-09 06:30,9,51.06,51.06,50.74,50.76,16
20151201|2015-10-09 07:00,9,50.81,51.04,50.81,50.87,114
20151201|2015-10-09 07:30,9,50.78,50.78,50.58,50.66,84
20151201|2015-10-09 08:00,9,50.64,50.77,50.15,50.15,102
20151201|2015-10-09 08:30,9,50.2,50.65,50.2,50.51,354
20151201|2015-10-09 09:00,9,50.51,50.51,49.68,49.99,227
20151201|2015-10-09 09:30,9,49.96,50.45,49.96,50.45,73
20151201|2015-10-09 10:00,9,50.45,50.51,50.04,50.24,85
20151201|2015-10-09 10:30,9,50.21,50.37,50.04,50.18,71
20151201|2015-10-09 11:00,9,50.23,50.27,50.12,50.27,48
20151201|2015-10-09 11:30,9,50.32,50.44,50.31,50.39,37
20151201|2015-10-09 12:00,9,50.38,50.66,50.12,50.12,199
20151201|2015-10-09 12:30,9,49.96,49.96,49.85,49.9,22
20151201|2015-10-09 13:00,9,49.8,50.18,49.75,50.18,99
20151201|2015-10-09 13:30,9,50.12,50.19,50.12,50.17,128
20151201|2015-10-09 14:00,9,50.1,50.17,50.1,50.17,19
20151201|2015-10-09 14:30,9,50.12,50.12,50.04,50.04,4
20151201|2015-10-09 15:00,9,49.98,49.98,49.98,49.98,2
20151201|2015-10-09 16:00,9,50.08,50.08,50.08,50.08,1
20151201|2015-10-11 20:00,12,50.27,50.27,50.27,50.27,1
20151201|2015-10-11 20:30,12,50.29,50.3,50.29,50.3,10
20151201|2015-10-11 22:00,12,50.51,50.55,50.51,50.55,2
20151201|2015-10-11 23:30,12,50.5,50.5,50.5,50.5,1
20151201|2015-10-12 00:30,12,50.45,50.45,50.43,50.43,26
20151201|2015-10-12 01:00,12,50.43,50.43,50.43,50.43,10
20151201|2015-10-12 01:30,12,50.59,50.59,50.59,50.59,2
20151201|2015-10-12 02:00,12,50.46,50.46,50.46,50.46,4
20151201|2015-10-12 02:30,12,50.59,50.59,50.59,50.59,1
20151201|2015-10-12 03:00,12,50.53,50.53,50.3,50.3,16
20151201|2015-10-12 03:30,12,50.32,50.49,50.32,50.46,14
20151201|2015-10-12 04:00,12,50.5,50.59,50.44,50.44,97
20151201|2015-10-12 04:30,12,50.4,50.4,50.4,50.4,2
20151201|2015-10-12 05:00,12,50.34,50.34,50.18,50.22,5
20151201|2015-10-12 05:30,12,50.24,50.24,50.24,50.24,1
20151201|2015-10-12 06:30,12,50.31,50.37,50.27,50.27,14
20151201|2015-10-12 07:00,12,50.32,50.4,50.07,50.17,57
20151201|2015-10-12 07:30,12,50.11,50.18,49.85,49.92,79
20151201|2015-10-12 08:00,12,49.85,50.09,49.83,50.04,30
20151201|2015-10-12 08:30,12,50.01,50.01,49.18,49.35,254
20151201|2015-10-12 09:00,12,49.15,49.4,49.01,49.35,180
20151201|2015-10-12 09:30,12,49.31,49.45,49.21,49.28,100
20151201|2015-10-12 10:00,12,49.21,49.32,48.93,49.02,75
20151201|2015-10-12 10:30,12,49.12,49.16,48.83,48.88,106
20151201|2015-10-12 11:00,12,48.79,48.79,48.4,48.51,303
20151201|2015-10-12 11:30,12,48.48,48.59,48.3,48.34,129
20151201|2015-10-12 12:00,12,48.43,48.43,47.88,47.88,234
20151201|2015-10-12 12:30,12,47.87,47.94,47.74,47.84,128
20151201|2015-10-12 13:00,12,47.79,47.9,47.55,47.58,234
20151201|2015-10-12 13:30,12,47.6,47.7,47.55,47.7,103
20151201|2015-10-12 14:00,12,47.74,47.74,47.74,47.74,3
20151201|2015-10-12 14:30,12,47.84,47.95,47.83,47.94,77
20151201|2015-10-12 15:00,12,47.94,47.97,47.94,47.97,11
20151201|2015-10-12 16:00,12,47.98,47.99,47.85,47.99,8
20151201|2015-10-12 19:00,13,48.05,48.05,48.05,48.05,10
20151201|2015-10-12 19:30,13,48.07,48.07,48.07,48.07,1
20151201|2015-10-12 20:00,13,47.95,47.95,47.95,47.95,1
20151201|2015-10-12 20:30,13,48.05,48.05,48.05,48.05,1
20151201|2015-10-12 21:00,13,48.1,48.11,48.1,48.11,7
20151201|2015-10-12 21:30,13,47.86,47.86,47.85,47.85,7
20151201|2015-10-12 22:00,13,47.97,47.97,47.97,47.97,1
20151201|2015-10-12 22:30,13,47.96,47.96,47.96,47.96,1
20151201|2015-10-13 01:00,13,47.9,48,47.85,48,24
20151201|2015-10-13 01:30,13,48.13,48.13,48.12,48.12,14
20151201|2015-10-13 02:00,13,48.12,48.12,48.06,48.06,9
20151201|2015-10-13 02:30,13,48.12,48.31,48.12,48.31,3
20151201|2015-10-13 03:00,13,48.28,48.3,48.16,48.16,11
20151201|2015-10-13 03:30,13,48.07,48.23,48.07,48.23,108
20151201|2015-10-13 04:00,13,48.22,48.22,47.67,47.69,75
20151201|2015-10-13 04:30,13,47.72,47.72,47.15,47.41,123
20151201|2015-10-13 05:00,13,47.41,47.48,47.32,47.45,43
20151201|2015-10-13 05:30,13,47.47,47.65,47.44,47.6,73
20151201|2015-10-13 06:00,13,47.7,47.75,47.7,47.75,20
20151201|2015-10-13 06:30,13,47.6,47.64,47.6,47.6,23
20151201|2015-10-13 07:00,13,47.61,47.85,47.6,47.8,74
20151201|2015-10-13 07:30,13,47.88,47.97,47.49,47.49,62
20151201|2015-10-13 08:00,13,47.46,47.81,47.22,47.42,162
20151201|2015-10-13 08:30,13,47.5,48.1,47.43,48.05,174
20151201|2015-10-13 09:00,13,48.12,48.61,47.95,48.53,298
20151201|2015-10-13 09:30,13,48.53,48.87,48.4,48.72,615
20151201|2015-10-13 10:00,13,48.71,48.89,48.09,48.22,413
20151201|2015-10-13 10:30,13,48.16,48.25,48.02,48.22,507
20151201|2015-10-13 11:00,13,48.23,48.32,48.12,48.12,56
20151201|2015-10-13 11:30,13,48.14,48.3,47.87,47.88,241
20151201|2015-10-13 12:00,13,47.9,48.15,47.8,48.07,100
20151201|2015-10-13 12:30,13,48.01,48.05,47.57,47.57,79
20151201|2015-10-13 13:00,13,47.59,47.65,47.1,47.2,1161
20151201|2015-10-13 13:30,13,47.16,47.37,47.14,47.23,132
20151201|2015-10-13 14:00,13,47.23,47.26,46.98,47.01,79
20151201|2015-10-13 14:30,13,47.03,47.1,46.92,47.1,50
20151201|2015-10-13 15:00,13,47.13,47.13,47.02,47.06,23
20151201|2015-10-13 15:30,13,47.14,47.14,47.14,47.14,1
20151201|2015-10-13 21:30,14,47.29,47.32,47.29,47.3,41
20151201|2015-10-13 22:00,14,47.36,47.36,47.36,47.36,1
20151201|2015-10-13 23:00,14,47.01,47.01,46.96,46.96,30
20151201|2015-10-13 23:30,14,47.41,47.41,47.41,47.41,1
20151201|2015-10-14 00:30,14,47.32,47.34,47.32,47.34,4
20151201|2015-10-14 01:00,14,47.23,47.29,47.09,47.12,14
20151201|2015-10-14 01:30,14,47.19,47.2,47.17,47.19,12
20151201|2015-10-14 02:00,14,47.13,47.13,46.98,47.08,67
20151201|2015-10-14 02:30,14,47.03,47.14,47,47.14,21
20151201|2015-10-14 03:00,14,47.16,47.33,47.09,47.19,124
20151201|2015-10-14 03:30,14,47.14,47.16,47.07,47.08,14
20151201|2015-10-14 04:00,14,47.09,47.14,47.04,47.06,14
20151201|2015-10-14 04:30,14,47.11,47.11,46.81,46.93,126
20151201|2015-10-14 05:00,14,46.97,47.06,46.9,46.92,20
20151201|2015-10-14 05:30,14,46.99,47.08,46.99,47.06,61
20151201|2015-10-14 06:00,14,47.03,47.2,47.03,47.2,15
20151201|2015-10-14 06:30,14,47.13,47.26,47.13,47.19,125
20151201|2015-10-14 07:00,14,47.23,47.23,47.18,47.18,12
20151201|2015-10-14 07:30,14,47.29,47.37,46.83,46.87,141
20151201|2015-10-14 08:00,14,46.85,46.9,46.55,46.85,282
20151201|2015-10-14 08:30,14,46.83,47.27,46.68,47.08,232
20151201|2015-10-14 09:00,14,47.08,47.1,46.72,46.78,173
20151201|2015-10-14 09:30,14,46.78,46.9,46.47,46.56,237
20151201|2015-10-14 10:00,14,46.52,46.84,46.46,46.76,224
20151201|2015-10-14 10:30,14,46.75,47.06,46.69,46.76,165
20151201|2015-10-14 11:00,14,46.76,46.94,46.66,46.88,83
20151201|2015-10-14 11:30,14,46.9,47.05,46.74,46.97,81
20151201|2015-10-14 12:00,14,46.98,46.99,46.84,46.91,38
20151201|2015-10-14 12:30,14,46.86,47.33,46.86,47.3,323
20151201|2015-10-14 13:00,14,47.34,47.44,46.98,47.15,545
20151201|2015-10-14 13:30,14,47.12,47.12,47.06,47.12,67
20151201|2015-10-14 14:00,14,47.14,47.18,47.12,47.12,31
20151201|2015-10-14 14:30,14,47.16,47.16,47.11,47.11,11
20151201|2015-10-14 15:00,14,47.14,47.16,47.07,47.08,23
20151201|2015-10-14 15:30,14,47.05,47.08,46.51,46.7,79
20151201|2015-10-14 16:00,14,46.86,46.86,46.86,46.86,1
20151201|2015-10-14 16:30,14,46.85,46.85,46.85,46.85,2
20151201|2015-10-14 20:00,15,46.88,46.9,46.88,46.9,5
20151201|2015-10-14 21:00,15,47.04,47.04,47.04,47.04,2
20151201|2015-10-14 21:30,15,47.06,47.06,47.06,47.06,1
20151201|2015-10-14 22:00,15,46.99,46.99,46.99,46.99,7
20151201|2015-10-14 22:30,15,47.1,47.1,47.08,47.08,5
20151201|2015-10-15 00:00,15,46.99,46.99,46.99,46.99,4
20151201|2015-10-15 01:00,15,46.99,47,46.9,46.9,26
20151201|2015-10-15 01:30,15,46.97,46.97,46.97,46.97,1
20151201|2015-10-15 02:00,15,46.91,46.99,46.82,46.99,37
20151201|2015-10-15 02:30,15,46.93,46.94,46.75,46.75,59
20151201|2015-10-15 03:00,15,46.69,46.73,46.59,46.65,298
20151201|2015-10-15 03:30,15,46.65,46.75,46.63,46.66,22
20151201|2015-10-15 04:00,15,46.65,46.76,46.63,46.76,21
20151201|2015-10-15 04:30,15,46.73,46.73,46.37,46.55,136
20151201|2015-10-15 05:00,15,46.53,46.56,46.48,46.52,49
20151201|2015-10-15 05:30,15,46.59,46.68,46.52,46.6,17
20151201|2015-10-15 06:00,15,46.65,46.65,46.55,46.62,4
20151201|2015-10-15 06:30,15,46.64,46.72,46.55,46.69,19
20151201|2015-10-15 07:00,15,46.73,46.79,46.6,46.75,95
20151201|2015-10-15 07:30,15,46.76,46.77,46.51,46.53,132
20151201|2015-10-15 08:00,15,46.55,46.58,46.18,46.35,458
20151201|2015-10-15 08:30,15,46.34,46.59,46.26,46.39,183
20151201|2015-10-15 09:00,15,46.41,46.55,46.26,46.32,895
20151201|2015-10-15 09:30,15,46.32,46.48,46.19,46.32,617
20151201|2015-10-15 10:00,15,46.2,46.39,45.77,45.95,964
20151201|2015-10-15 10:30,15,46,46.09,45.8,45.92,269
20151201|2015-10-15 11:00,15,45.88,46.74,45.87,46.62,566
20151201|2015-10-15 11:30,15,46.63,46.89,46.44,46.84,257
20151201|2015-10-15 12:00,15,46.86,46.92,46.54,46.75,168
20151201|2015-10-15 12:30,15,46.76,46.8,46.36,46.44,151
20151201|2015-10-15 13:00,15,46.46,46.91,46.33,46.86,584
20151201|2015-10-15 13:30,15,46.83,47.16,46.83,47.13,170
20151201|2015-10-15 14:00,15,47.15,47.38,47.12,47.31,176
20151201|2015-10-15 14:30,15,47.27,47.31,47.22,47.29,346
20151201|2015-10-15 15:00,15,47.32,47.51,47.3,47.51,72
20151201|2015-10-15 15:30,15,47.51,47.51,47.38,47.38,20
20151201|2015-10-15 16:00,15,47.4,47.48,47.4,47.41,15
20151201|2015-10-15 16:30,15,47.5,47.51,47.4,47.47,21
20151201|2015-10-15 19:00,16,47.42,47.44,47.41,47.41,14
20151201|2015-10-15 20:00,16,47.45,47.54,47.45,47.54,8
20151201|2015-10-15 20:30,16,47.49,47.54,47.49,47.53,7
20151201|2015-10-15 21:30,16,47.44,47.45,47.38,47.38,23
20151201|2015-10-15 22:00,16,47.33,47.33,47.32,47.32,2
20151201|2015-10-15 22:30,16,47.39,47.39,47.39,47.39,1
20151201|2015-10-15 23:00,16,47.47,47.48,47.47,47.48,3
20151201|2015-10-15 23:30,16,47.37,47.38,47.34,47.34,258
20151201|2015-10-16 00:00,16,47.35,47.42,47.34,47.41,12
20151201|2015-10-16 00:30,16,47.41,47.59,47.41,47.58,12
20151201|2015-10-16 01:00,16,47.57,47.58,47.5,47.54,36
20151201|2015-10-16 01:30,16,47.53,47.66,47.51,47.57,82
20151201|2015-10-16 02:00,16,47.58,47.71,47.49,47.61,150
20151201|2015-10-16 02:30,16,47.67,47.7,47.52,47.55,96
20151201|2015-10-16 03:00,16,47.56,47.57,47.35,47.47,180
20151201|2015-10-16 03:30,16,47.47,47.6,47.47,47.51,52
20151201|2015-10-16 04:00,16,47.54,47.61,47.48,47.6,192
20151201|2015-10-16 04:30,16,47.59,47.59,47.48,47.51,412
20151201|2015-10-16 05:00,16,47.47,47.47,47.39,47.45,27
20151201|2015-10-16 05:30,16,47.45,47.49,47.39,47.42,35
20151201|2015-10-16 06:00,16,47.41,47.42,47.24,47.28,55
20151201|2015-10-16 06:30,16,47.22,47.29,47.15,47.22,55
20151201|2015-10-16 07:00,16,47.18,47.26,47.07,47.2,290
20151201|2015-10-16 07:30,16,47.19,47.47,47.19,47.47,167
20151201|2015-10-16 08:00,16,47.45,47.96,47.45,47.84,1091
20151201|2015-10-16 08:30,16,47.85,47.88,47.19,47.35,844
20151201|2015-10-16 09:00,16,47.25,47.34,46.64,46.82,983
20151201|2015-10-16 09:30,16,46.78,47.16,46.71,46.88,464
20151201|2015-10-16 10:00,16,46.95,47.22,46.8,47.16,1230
20151201|2015-10-16 10:30,16,47.18,47.34,47.06,47.31,451
20151201|2015-10-16 11:00,16,47.32,47.32,47.09,47.16,143
20151201|2015-10-16 11:30,16,47.17,47.57,47.14,47.53,441
20151201|2015-10-16 12:00,16,47.52,47.82,47.38,47.59,986
20151201|2015-10-16 12:30,16,47.58,47.67,47.45,47.66,326
20151201|2015-10-16 13:00,16,47.64,47.93,47.42,47.76,1165
20151201|2015-10-16 13:30,16,47.74,47.81,47.73,47.81,105
20151201|2015-10-16 14:00,16,47.82,47.83,47.71,47.76,176
20151201|2015-10-16 14:30,16,47.75,47.76,47.64,47.64,32
20151201|2015-10-16 15:00,16,47.63,47.7,47.62,47.68,35
20151201|2015-10-16 15:30,16,47.71,47.73,47.68,47.69,24
20151201|2015-10-16 16:00,16,47.65,47.65,47.6,47.6,3
20151201|2015-10-18 18:00,19,47.85,47.85,47.85,47.85,1
20151201|2015-10-18 19:00,19,47.72,47.72,47.66,47.66,2
20151201|2015-10-18 19:30,19,47.69,47.69,47.67,47.67,5
20151201|2015-10-18 20:00,19,47.52,47.53,47.49,47.53,9
20151201|2015-10-18 20:30,19,47.53,47.58,47.51,47.51,10
20151201|2015-10-18 21:00,19,47.52,47.68,47.52,47.58,22
20151201|2015-10-18 21:30,19,47.54,47.63,47.54,47.58,9
20151201|2015-10-18 22:30,19,47.57,47.57,47.51,47.51,3
20151201|2015-10-18 23:30,19,47.54,47.54,47.5,47.5,21
20151201|2015-10-19 00:00,19,47.49,47.49,47.42,47.42,4
20151201|2015-10-19 00:30,19,47.43,47.43,47.32,47.37,26
20151201|2015-10-19 01:00,19,47.41,47.42,47.33,47.39,23
20151201|2015-10-19 01:30,19,47.4,47.47,47.4,47.44,18
20151201|2015-10-19 02:00,19,47.47,47.59,47.43,47.49,28
20151201|2015-10-19 02:30,19,47.47,47.5,47.4,47.48,30
20151201|2015-10-19 03:00,19,47.4,47.43,47.17,47.17,89
20151201|2015-10-19 03:30,19,47.21,47.35,47.21,47.28,88
20151201|2015-10-19 04:00,19,47.28,47.28,47.09,47.19,89
20151201|2015-10-19 04:30,19,47.18,47.2,47.14,47.18,19
20151201|2015-10-19 05:00,19,47.16,47.27,47.16,47.25,58
20151201|2015-10-19 05:30,19,47.25,47.27,47.17,47.23,71
20151201|2015-10-19 06:00,19,47.23,47.26,47.17,47.23,22
20151201|2015-10-19 06:30,19,47.28,47.28,47.16,47.16,37
20151201|2015-10-19 07:00,19,47.13,47.13,46.82,46.95,316
20151201|2015-10-19 07:30,19,46.93,46.98,46.75,46.75,271
20151201|2015-10-19 08:00,19,46.72,46.82,46.46,46.66,679
20151201|2015-10-19 08:30,19,46.61,46.9,46.34,46.84,710
20151201|2015-10-19 09:00,19,46.89,47.02,46.67,46.74,385
20151201|2015-10-19 09:30,19,46.69,46.79,46.52,46.61,353
20151201|2015-10-19 10:00,19,46.58,46.92,46.53,46.53,514
20151201|2015-10-19 10:30,19,46.54,46.64,46.45,46.59,474
20151201|2015-10-19 11:00,19,46.57,46.77,46.42,46.74,375
20151201|2015-10-19 11:30,19,46.73,46.74,46.4,46.45,368
20151201|2015-10-19 12:00,19,46.47,46.57,46.39,46.52,191
20151201|2015-10-19 12:30,19,46.49,46.68,46.47,46.61,410
20151201|2015-10-19 13:00,19,46.53,46.6,46.2,46.27,1503
20151201|2015-10-19 13:30,19,46.27,46.44,46.24,46.41,147
20151201|2015-10-19 14:00,19,46.42,46.45,46.37,46.43,21
20151201|2015-10-19 14:30,19,46.4,46.45,46.4,46.43,52
20151201|2015-10-19 15:00,19,46.43,46.45,46.41,46.45,14
20151201|2015-10-19 15:30,19,46.48,46.55,46.43,46.55,52
20151201|2015-10-19 16:00,19,46.54,46.7,46.54,46.7,121
20151201|2015-10-19 16:30,19,46.66,46.66,46.66,46.66,3
20151201|2015-10-19 19:00,20,46.58,46.58,46.52,46.52,9
20151201|2015-10-19 19:30,20,46.5,46.5,46.5,46.5,15
20151201|2015-10-19 20:00,20,46.51,46.52,46.44,46.44,13
20151201|2015-10-19 20:30,20,46.46,46.46,46.46,46.46,2
20151201|2015-10-19 21:00,20,46.46,46.46,46.46,46.46,3
20151201|2015-10-19 21:30,20,46.42,46.42,46.4,46.4,11
20151201|2015-10-19 22:00,20,46.39,46.39,46.35,46.35,4
20151201|2015-10-19 23:30,20,46.47,46.52,46.47,46.52,10
20151201|2015-10-20 00:00,20,46.46,46.46,46.43,46.43,9
20151201|2015-10-20 00:30,20,46.42,46.42,46.42,46.42,3
20151201|2015-10-20 01:00,20,46.42,46.45,46.38,46.42,17
20151201|2015-10-20 01:30,20,46.4,46.48,46.39,46.48,9
20151201|2015-10-20 02:00,20,46.45,46.68,46.45,46.57,130
20151201|2015-10-20 02:30,20,46.56,46.66,46.47,46.48,145
20151201|2015-10-20 03:00,20,46.47,46.56,46.16,46.16,215
20151201|2015-10-20 03:30,20,46.19,46.43,46.19,46.2,131
20151201|2015-10-20 04:00,20,46.18,46.29,46.15,46.29,48
20151201|2015-10-20 04:30,20,46.34,46.5,46.32,46.45,38
20151201|2015-10-20 05:00,20,46.4,46.43,46.24,46.3,48
20151201|2015-10-20 05:30,20,46.23,46.3,46.22,46.28,102
20151201|2015-10-20 06:00,20,46.29,46.37,46.2,46.37,43
20151201|2015-10-20 06:30,20,46.33,46.46,46.31,46.33,43
20151201|2015-10-20 07:00,20,46.35,46.42,46.25,46.3,122
20151201|2015-10-20 07:30,20,46.37,46.62,46.29,46.56,162
20151201|2015-10-20 08:00,20,46.52,46.53,46.19,46.32,287
20151201|2015-10-20 08:30,20,46.34,46.55,46.26,46.53,537
20151201|2015-10-20 09:00,20,46.56,46.81,46.47,46.62,802
20151201|2015-10-20 09:30,20,46.61,46.94,46.61,46.68,604
20151201|2015-10-20 10:00,20,46.71,46.72,46.37,46.37,701
20151201|2015-10-20 10:30,20,46.37,46.44,45.97,46.15,1183
20151201|2015-10-20 11:00,20,46.09,46.23,46.01,46.13,373
20151201|2015-10-20 11:30,20,46.1,46.1,45.91,46.05,369
20151201|2015-10-20 12:00,20,45.97,46.05,45.85,45.91,419
20151201|2015-10-20 12:30,20,45.89,46.12,45.73,45.8,922
20151201|2015-10-20 13:00,20,45.79,46.34,45.79,46.31,1170
20151201|2015-10-20 13:30,20,46.32,46.34,46.2,46.34,182
20151201|2015-10-20 14:00,20,46.32,46.33,46.2,46.2,97
20151201|2015-10-20 14:30,20,46.21,46.21,46.07,46.1,129
20151201|2015-10-20 15:00,20,46.12,46.17,46.11,46.14,58
20151201|2015-10-20 15:30,20,46.11,46.19,45.78,45.88,265
20151201|2015-10-20 16:00,20,45.88,45.89,45.81,45.82,16
20151201|2015-10-20 16:30,20,45.83,45.88,45.81,45.88,16
20151201|2015-10-20 19:00,21,45.91,45.92,45.88,45.92,8
20151201|2015-10-20 19:30,21,45.94,45.99,45.94,45.98,19
20151201|2015-10-20 20:00,21,46.01,46.01,45.92,45.92,11
20151201|2015-10-20 20:30,21,45.92,45.92,45.92,45.92,11
20151201|2015-10-20 21:00,21,45.92,45.96,45.89,45.95,9
20151201|2015-10-20 21:30,21,45.97,45.98,45.97,45.98,2
20151201|2015-10-20 22:00,21,45.99,46.03,45.99,46.02,3
20151201|2015-10-20 22:30,21,46.04,46.04,46.02,46.02,5
20151201|2015-10-20 23:00,21,45.99,46.02,45.99,46,12
20151201|2015-10-20 23:30,21,46.02,46.06,45.99,46,48
20151201|2015-10-21 00:00,21,46,46,46,46,22
20151201|2015-10-21 00:30,21,46.02,46.03,45.96,46.01,12
20151201|2015-10-21 01:00,21,45.98,45.98,45.91,45.91,6
20151201|2015-10-21 01:30,21,45.88,45.88,45.8,45.8,42
20151201|2015-10-21 02:00,21,45.84,45.86,45.44,45.49,243
20151201|2015-10-21 02:30,21,45.48,45.55,45.32,45.49,243
20151201|2015-10-21 03:00,21,45.52,45.65,45.49,45.65,110
20151201|2015-10-21 03:30,21,45.61,45.7,45.58,45.61,74
20151201|2015-10-21 04:00,21,45.59,45.81,45.58,45.74,204
20151201|2015-10-21 04:30,21,45.75,45.82,45.6,45.6,78
20151201|2015-10-21 05:00,21,45.64,45.7,45.63,45.68,65
20151201|2015-10-21 05:30,21,45.69,45.73,45.67,45.69,31
20151201|2015-10-21 06:00,21,45.71,45.76,45.67,45.74,66
20151201|2015-10-21 06:30,21,45.77,45.83,45.64,45.65,59
20151201|2015-10-21 07:00,21,45.66,45.69,45.46,45.48,255
20151201|2015-10-21 07:30,21,45.48,45.58,45.39,45.45,426
20151201|2015-10-21 08:00,21,45.44,45.5,45.25,45.38,598
20151201|2015-10-21 08:30,21,45.39,45.54,45.13,45.2,983
20151201|2015-10-21 09:00,21,45.21,45.26,44.9,45.14,1083
20151201|2015-10-21 09:30,21,45.08,45.49,44.86,45.43,1686
20151201|2015-10-21 10:00,21,45.49,45.89,45.26,45.66,1992
20151201|2015-10-21 10:30,21,45.66,45.7,45.21,45.22,617
20151201|2015-10-21 11:00,21,45.21,45.36,45.15,45.28,379
20151201|2015-10-21 11:30,21,45.26,45.46,45.24,45.31,219
20151201|2015-10-21 12:00,21,45.3,45.3,45.07,45.1,303
20151201|2015-10-21 12:30,21,45.08,45.32,45.05,45.31,210
20151201|2015-10-21 13:00,21,45.25,45.3,45.03,45.22,1625
20151201|2015-10-21 13:30,21,45.23,45.31,45.16,45.29,353
20151201|2015-10-21 14:00,21,45.31,45.38,45.18,45.23,98
20151201|2015-10-21 14:30,21,45.23,45.27,45.14,45.16,106
20151201|2015-10-21 15:00,21,45.17,45.23,45.15,45.23,34
20151201|2015-10-21 15:30,21,45.22,45.22,45.21,45.22,21
20151201|2015-10-21 16:00,21,45.24,45.24,45.24,45.24,4
20151201|2015-10-21 16:30,21,45.21,45.24,45.19,45.24,9
20151201|2015-10-21 19:00,22,45.31,45.38,45.31,45.35,13
20151201|2015-10-21 19:30,22,45.35,45.37,45.35,45.36,15
20151201|2015-10-21 20:00,22,45.35,45.41,45.35,45.4,6
20151201|2015-10-21 20:30,22,45.37,45.4,45.37,45.38,7
20151201|2015-10-21 21:00,22,45.4,45.51,45.4,45.5,58
20151201|2015-10-21 21:30,22,45.49,45.56,45.4,45.56,549
20151201|2015-10-21 22:00,22,45.47,45.47,45.47,45.47,1
20151201|2015-10-21 22:30,22,45.42,45.42,45.34,45.35,264
20151201|2015-10-21 23:00,22,45.45,45.45,45.45,45.45,5
20151201|2015-10-21 23:30,22,45.43,45.43,45.39,45.39,18
20151201|2015-10-22 01:00,22,45.41,45.44,45.4,45.41,7
20151201|2015-10-22 01:30,22,45.44,45.51,45.42,45.42,39
20151201|2015-10-22 02:00,22,45.41,45.47,45.41,45.43,59
20151201|2015-10-22 02:30,22,45.42,45.44,45.27,45.38,83
20151201|2015-10-22 03:00,22,45.39,45.62,45.37,45.58,210
20151201|2015-10-22 03:30,22,45.57,45.71,45.53,45.65,170
20151201|2015-10-22 04:00,22,45.62,45.68,45.55,45.65,46
20151201|2015-10-22 04:30,22,45.64,45.65,45.57,45.65,68
20151201|2015-10-22 05:00,22,45.66,45.72,45.64,45.72,47
20151201|2015-10-22 05:30,22,45.75,45.84,45.73,45.8,91
20151201|2015-10-22 06:00,22,45.79,45.95,45.79,45.85,462
20151201|2015-10-22 06:30,22,45.81,45.85,45.75,45.76,182
20151201|2015-10-22 07:00,22,45.79,46.04,45.76,45.9,568
20151201|2015-10-22 07:30,22,45.93,46,45.62,45.81,608
20151201|2015-10-22 08:00,22,45.79,45.8,45.56,45.78,678
20151201|2015-10-22 08:30,22,45.75,46.09,45.65,45.95,851
20151201|2015-10-22 09:00,22,45.96,46.1,45.52,45.55,806
20151201|2015-10-22 09:30,22,45.55,45.58,45.34,45.5,660
20151201|2015-10-22 10:00,22,45.5,45.65,45.3,45.38,384
20151201|2015-10-22 10:30,22,45.4,45.58,45.31,45.53,240
20151201|2015-10-22 11:00,22,45.48,45.48,45.14,45.27,394
20151201|2015-10-22 11:30,22,45.25,45.37,45.2,45.24,170
20151201|2015-10-22 12:00,22,45.26,45.26,44.99,45.11,255
20151201|2015-10-22 12:30,22,45.12,45.17,44.92,44.98,209
20151201|2015-10-22 13:00,22,45.02,45.45,44.91,45.39,1192
20151201|2015-10-22 13:30,22,45.39,45.48,45.37,45.45,290
20151201|2015-10-22 14:00,22,45.43,45.52,45.4,45.52,39
20151201|2015-10-22 14:30,22,45.51,45.52,45.4,45.43,86
20151201|2015-10-22 15:00,22,45.43,45.43,45.38,45.41,46
20151201|2015-10-22 15:30,22,45.39,45.42,45.37,45.41,36
20151201|2015-10-22 16:00,22,45.43,45.43,45.2,45.32,156
20151201|2015-10-22 16:30,22,45.32,45.38,45.32,45.38,8
20151201|2015-10-22 19:00,23,45.43,45.45,45.43,45.45,4
20151201|2015-10-22 19:30,23,45.43,45.46,45.43,45.46,4
20151201|2015-10-22 20:00,23,45.51,45.57,45.5,45.55,20
20151201|2015-10-22 20:30,23,45.56,45.56,45.56,45.56,2
20151201|2015-10-22 21:00,23,45.52,45.59,45.52,45.53,13
20151201|2015-10-22 21:30,23,45.58,45.59,45.57,45.59,41
20151201|2015-10-22 22:00,23,45.6,45.66,45.54,45.57,72
20151201|2015-10-22 22:30,23,45.58,45.58,45.53,45.57,10
20151201|2015-10-22 23:00,23,45.55,45.56,45.54,45.56,27
20151201|2015-10-22 23:30,23,45.55,45.55,45.48,45.48,10
20151201|2015-10-23 00:30,23,45.53,45.55,45.53,45.55,3
20151201|2015-10-23 01:00,23,45.53,45.58,45.53,45.58,26
20151201|2015-10-23 01:30,23,45.6,45.68,45.6,45.67,34
20151201|2015-10-23 02:00,23,45.67,45.75,45.62,45.63,68
20151201|2015-10-23 02:30,23,45.61,45.63,45.49,45.49,74
20151201|2015-10-23 03:00,23,45.46,45.54,45.33,45.41,99
20151201|2015-10-23 03:30,23,45.42,45.57,45.39,45.43,97
20151201|2015-10-23 04:00,23,45.44,45.54,45.33,45.48,50
20151201|2015-10-23 04:30,23,45.47,45.61,45.47,45.56,54
20151201|2015-10-23 05:00,23,45.56,45.56,45.48,45.53,83
20151201|2015-10-23 05:30,23,45.51,45.52,45.33,45.34,154
20151201|2015-10-23 06:00,23,45.28,45.71,45.23,45.69,515
20151201|2015-10-23 06:30,23,45.68,45.7,45.55,45.62,204
20151201|2015-10-23 07:00,23,45.65,45.73,45.4,45.45,182
20151201|2015-10-23 07:30,23,45.37,45.42,44.92,45.04,540
20151201|2015-10-23 08:00,23,45.05,45.05,44.21,44.57,2265
20151201|2015-10-23 08:30,23,44.57,44.57,44.21,44.48,731
20151201|2015-10-23 09:00,23,44.46,44.67,44.38,44.52,514
20151201|2015-10-23 09:30,23,44.57,45.02,44.57,44.84,625
20151201|2015-10-23 10:00,23,44.84,44.99,44.58,44.58,382
20151201|2015-10-23 10:30,23,44.58,44.68,44.4,44.61,792
20151201|2015-10-23 11:00,23,44.59,44.83,44.55,44.7,224
20151201|2015-10-23 11:30,23,44.67,44.92,44.66,44.8,363
20151201|2015-10-23 12:00,23,44.77,44.77,44.42,44.71,902
20151201|2015-10-23 12:30,23,44.73,44.81,44.57,44.61,326
20151201|2015-10-23 13:00,23,44.63,44.92,44.53,44.59,599
20151201|2015-10-23 13:30,23,44.57,44.76,44.55,44.7,163
20151201|2015-10-23 14:00,23,44.72,44.73,44.67,44.7,74
20151201|2015-10-23 14:30,23,44.71,44.71,44.61,44.61,81
20151201|2015-10-23 15:00,23,44.61,44.64,44.61,44.62,84
20151201|2015-10-23 15:30,23,44.65,44.72,44.63,44.71,21
20151201|2015-10-23 16:00,23,44.81,44.81,44.77,44.77,22
20151201|2015-10-25 17:00,26,44.59,44.59,44.59,44.59,9
20151201|2015-10-25 19:00,26,44.6,44.6,44.58,44.58,3
20151201|2015-10-25 19:30,26,44.59,44.61,44.44,44.44,10
20151201|2015-10-25 20:00,26,44.49,44.54,44.49,44.54,2
20151201|2015-10-25 20:30,26,44.61,44.62,44.61,44.62,2
20151201|2015-10-25 21:00,26,44.64,44.64,44.64,44.64,2
20151201|2015-10-25 21:30,26,44.65,44.68,44.65,44.67,5
20151201|2015-10-25 22:00,26,44.74,44.8,44.74,44.79,9
20151201|2015-10-25 22:30,26,44.73,44.73,44.73,44.73,1
20151201|2015-10-25 23:30,26,44.79,44.82,44.75,44.75,15
20151201|2015-10-26 00:00,26,44.71,44.73,44.7,44.73,9
20151201|2015-10-26 00:30,26,44.69,44.7,44.69,44.7,2
20151201|2015-10-26 01:00,26,44.69,44.69,44.69,44.69,2
20151201|2015-10-26 01:30,26,44.69,44.69,44.62,44.62,5
20151201|2015-10-26 02:00,26,44.62,44.69,44.56,44.69,40
20151201|2015-10-26 02:30,26,44.65,44.76,44.64,44.75,25
20151201|2015-10-26 03:00,26,44.72,44.76,44.63,44.71,60
20151201|2015-10-26 03:30,26,44.73,44.91,44.7,44.86,140
20151201|2015-10-26 04:00,26,44.88,44.91,44.82,44.9,57
20151201|2015-10-26 04:30,26,44.9,44.93,44.84,44.88,20
20151201|2015-10-26 05:00,26,44.91,44.91,44.84,44.84,12
20151201|2015-10-26 05:30,26,44.76,44.81,44.7,44.78,60
20151201|2015-10-26 06:00,26,44.74,44.84,44.73,44.83,32
20151201|2015-10-26 06:30,26,44.87,44.88,44.56,44.65,176
20151201|2015-10-26 07:00,26,44.69,44.71,44.48,44.54,91
20151201|2015-10-26 07:30,26,44.55,44.58,44.27,44.34,292
20151201|2015-10-26 08:00,26,44.33,44.5,44.22,44.37,315
20151201|2015-10-26 08:30,26,44.37,44.43,43.96,43.96,1469
20151201|2015-10-26 09:00,26,43.95,44.26,43.93,44.17,655
20151201|2015-10-26 09:30,26,44.17,44.34,43.99,44.09,595
20151201|2015-10-26 10:00,26,44.09,44.29,44.06,44.15,357
20151201|2015-10-26 10:30,26,44.16,44.24,43.99,44.05,320
20151201|2015-10-26 11:00,26,44.07,44.31,44.07,44.27,419
20151201|2015-10-26 11:30,26,44.27,44.3,44.16,44.21,259
20151201|2015-10-26 12:00,26,44.22,44.26,44.08,44.13,342
20151201|2015-10-26 12:30,26,44.15,44.15,43.86,43.94,595
20151201|2015-10-26 13:00,26,43.96,44.15,43.88,44.03,787
20151201|2015-10-26 13:30,26,44.04,44.09,43.98,43.98,220
20151201|2015-10-26 14:00,26,43.98,44.03,43.91,43.96,322
20151201|2015-10-26 14:30,26,43.96,43.96,43.81,43.81,84
20151201|2015-10-26 15:00,26,43.82,43.82,43.65,43.8,304
20151201|2015-10-26 15:30,26,43.8,43.82,43.71,43.76,50
20151201|2015-10-26 16:00,26,43.74,43.82,43.69,43.82,15
20151201|2015-10-26 16:30,26,43.83,43.84,43.83,43.83,9
20151201|2015-10-26 19:00,27,43.86,43.91,43.79,43.81,21
20151201|2015-10-26 19:30,27,43.82,43.82,43.82,43.82,1
20151201|2015-10-26 20:00,27,43.86,43.86,43.84,43.84,2
20151201|2015-10-26 20:30,27,43.85,43.85,43.75,43.75,6
20151201|2015-10-26 21:00,27,43.72,43.72,43.41,43.45,151
20151201|2015-10-26 21:30,27,43.45,43.46,43.34,43.34,106
20151201|2015-10-26 22:00,27,43.4,43.41,43.31,43.41,23
20151201|2015-10-26 22:30,27,43.49,43.5,43.43,43.47,27
20151201|2015-10-26 23:00,27,43.47,43.52,43.45,43.52,40
20151201|2015-10-26 23:30,27,43.52,43.56,43.5,43.53,51
20151201|2015-10-27 00:00,27,43.49,43.53,43.49,43.49,10
20151201|2015-10-27 00:30,27,43.46,43.49,43.44,43.47,12
20151201|2015-10-27 01:00,27,43.48,43.48,43.44,43.46,19
20151201|2015-10-27 01:30,27,43.45,43.48,43.35,43.48,194
20151201|2015-10-27 02:00,27,43.48,43.53,43.44,43.48,79
20151201|2015-10-27 02:30,27,43.49,43.51,43.43,43.51,83
20151201|2015-10-27 03:00,27,43.5,43.53,43.44,43.51,127
20151201|2015-10-27 03:30,27,43.52,43.53,43.46,43.48,451
20151201|2015-10-27 04:00,27,43.47,43.6,43.46,43.55,99
20151201|2015-10-27 04:30,27,43.56,43.73,43.56,43.64,212
20151201|2015-10-27 05:00,27,43.57,43.65,43.46,43.46,396
20151201|2015-10-27 05:30,27,43.46,43.49,43.37,43.46,112
20151201|2015-10-27 06:00,27,43.45,43.45,43.27,43.36,376
20151201|2015-10-27 06:30,27,43.36,43.42,43.34,43.4,60
20151201|2015-10-27 07:00,27,43.4,43.43,43.32,43.34,284
20151201|2015-10-27 07:30,27,43.37,43.41,43.07,43.08,540
20151201|2015-10-27 08:00,27,43.07,43.1,42.74,42.89,1422
20151201|2015-10-27 08:30,27,42.87,43.02,42.8,42.87,528
20151201|2015-10-27 09:00,27,42.88,42.99,42.59,42.7,797
20151201|2015-10-27 09:30,27,42.69,43.34,42.68,43.11,1264
20151201|2015-10-27 10:00,27,43.12,43.17,42.88,43.07,515
20151201|2015-10-27 10:30,27,43.08,43.13,42.91,42.94,234
20151201|2015-10-27 11:00,27,42.96,43.03,42.82,42.96,333
20151201|2015-10-27 11:30,27,42.95,43,42.79,42.81,381
20151201|2015-10-27 12:00,27,42.81,42.99,42.77,42.89,347
20151201|2015-10-27 12:30,27,42.9,43.1,42.87,43.05,447
20151201|2015-10-27 13:00,27,43.05,43.23,42.89,43.22,1602
20151201|2015-10-27 13:30,27,43.21,43.28,43.18,43.19,134
20151201|2015-10-27 14:00,27,43.17,43.23,43.14,43.17,188
20151201|2015-10-27 14:30,27,43.15,43.26,43.15,43.23,74
20151201|2015-10-27 15:00,27,43.24,43.26,43.19,43.2,86
20151201|2015-10-27 15:30,27,43.21,43.48,43.21,43.41,158
20151201|2015-10-27 16:30,27,43.42,43.42,43.37,43.37,2
20151201|2015-10-27 19:00,28,43.33,43.35,43.31,43.31,8
20151201|2015-10-27 19:30,28,43.3,43.35,43.25,43.25,22
20151201|2015-10-27 20:00,28,43.28,43.31,43.25,43.25,5
20151201|2015-10-27 20:30,28,43.29,43.29,43.28,43.28,5
20151201|2015-10-27 21:00,28,43.29,43.29,43.24,43.26,11
20151201|2015-10-27 22:00,28,43.22,43.22,43.22,43.22,1
20151201|2015-10-27 22:30,28,43.22,43.22,43.2,43.2,2
20151201|2015-10-27 23:00,28,43.21,43.21,43.21,43.21,4
20151201|2015-10-28 00:00,28,43.24,43.24,43.24,43.24,1
20151201|2015-10-28 01:00,28,43.25,43.28,43.25,43.27,7
20151201|2015-10-28 01:30,28,43.25,43.25,43.2,43.2,35
20151201|2015-10-28 02:00,28,43.22,43.22,43.22,43.22,9
20151201|2015-10-28 02:30,28,43.21,43.21,43.08,43.14,60
20151201|2015-10-28 03:00,28,43.17,43.31,43.17,43.31,39
20151201|2015-10-28 03:30,28,43.28,43.6,43.27,43.56,231
20151201|2015-10-28 04:00,28,43.53,43.66,43.5,43.56,184
20151201|2015-10-28 04:30,28,43.57,43.57,43.41,43.44,44
20151201|2015-10-28 05:00,28,43.44,43.63,43.4,43.52,72
20151201|2015-10-28 05:30,28,43.48,43.55,43.48,43.54,19
20151201|2015-10-28 06:00,28,43.57,43.71,43.57,43.6,45
20151201|2015-10-28 06:30,28,43.58,43.58,43.49,43.54,75
20151201|2015-10-28 07:00,28,43.51,43.65,43.49,43.61,64
20151201|2015-10-28 07:30,28,43.63,43.64,43.47,43.55,193
20151201|2015-10-28 08:00,28,43.58,43.81,43.57,43.74,380
20151201|2015-10-28 08:30,28,43.74,43.97,43.53,43.92,489
20151201|2015-10-28 09:00,28,43.95,44.7,43.95,44.53,1749
20151201|2015-10-28 09:30,28,44.62,45.63,44.55,45.54,3685
20151201|2015-10-28 10:00,28,45.55,45.97,45.39,45.72,2340
20151201|2015-10-28 10:30,28,45.7,45.81,45.5,45.56,838
20151201|2015-10-28 11:00,28,45.55,45.77,45.53,45.77,508
20151201|2015-10-28 11:30,28,45.74,45.8,45.67,45.74,448
20151201|2015-10-28 12:00,28,45.72,45.93,45.72,45.86,822
20151201|2015-10-28 12:30,28,45.83,46,45.67,45.96,883
20151201|2015-10-28 13:00,28,45.98,45.99,45.38,45.92,2689
20151201|2015-10-28 13:30,28,45.92,45.92,45.58,45.62,352
20151201|2015-10-28 14:00,28,45.66,45.84,45.63,45.81,196
20151201|2015-10-28 14:30,28,45.83,45.98,45.83,45.96,134
20151201|2015-10-28 15:00,28,45.97,46.21,45.94,46.17,128
20151201|2015-10-28 15:30,28,46.16,46.2,46.12,46.17,23
20151201|2015-10-28 16:00,28,46.14,46.14,46.04,46.04,97
20151201|2015-10-28 16:30,28,46.04,46.09,46.04,46.04,18
20151201|2015-10-28 19:00,29,46,46,45.95,46,29
20151201|2015-10-28 19:30,29,45.93,45.93,45.93,45.93,1
20151201|2015-10-28 20:00,29,45.85,45.86,45.84,45.85,8
20151201|2015-10-28 20:30,29,45.82,45.82,45.8,45.81,12
20151201|2015-10-28 21:00,29,45.83,45.83,45.81,45.81,19
20151201|2015-10-28 21:30,29,45.81,45.82,45.81,45.82,2
20151201|2015-10-28 22:00,29,45.72,45.76,45.71,45.75,15
20151201|2015-10-28 22:30,29,45.74,45.74,45.74,45.74,1
20151201|2015-10-28 23:00,29,45.79,45.81,45.77,45.8,15
20151201|2015-10-28 23:30,29,45.78,45.78,45.7,45.74,15
20151201|2015-10-29 00:00,29,45.71,45.71,45.68,45.68,4
20151201|2015-10-29 00:30,29,45.71,45.71,45.69,45.69,2
20151201|2015-10-29 01:00,29,45.69,45.73,45.59,45.64,51
20151201|2015-10-29 01:30,29,45.58,45.59,45.49,45.55,46
20151201|2015-10-29 02:00,29,45.57,45.66,45.57,45.66,63
20151201|2015-10-29 02:30,29,45.64,45.74,45.62,45.67,21
20151201|2015-10-29 03:00,29,45.56,45.58,45.36,45.36,180
20151201|2015-10-29 03:30,29,45.39,45.42,45.23,45.36,648
20151201|2015-10-29 04:00,29,45.32,45.53,45.28,45.41,105
20151201|2015-10-29 04:30,29,45.46,45.59,45.46,45.46,109
20151201|2015-10-29 05:00,29,45.43,45.66,45.34,45.61,49
20151201|2015-10-29 05:30,29,45.58,45.61,45.19,45.21,170
20151201|2015-10-29 06:00,29,45.19,45.35,45.19,45.32,122
20151201|2015-10-29 06:30,29,45.3,45.51,45.26,45.5,77
20151201|2015-10-29 07:00,29,45.47,45.57,45.26,45.39,140
20151201|2015-10-29 07:30,29,45.44,46.25,45.35,46.2,1117
20151201|2015-10-29 08:00,29,46.18,46.52,45.88,46.01,1691
20151201|2015-10-29 08:30,29,46.03,46.48,46.03,46.34,642
20151201|2015-10-29 09:00,29,46.35,46.75,46.16,46.57,2025
20151201|2015-10-29 09:30,29,46.61,46.65,45.76,45.78,925
20151201|2015-10-29 10:00,29,45.75,46.01,45.63,45.98,601
20151201|2015-10-29 10:30,29,45.97,46.26,45.97,46.15,376
20151201|2015-10-29 11:00,29,46.16,46.4,46.14,46.37,539
20151201|2015-10-29 11:30,29,46.34,46.35,45.76,45.82,662
20151201|2015-10-29 12:00,29,45.8,46.1,45.79,46.04,366
20151201|2015-10-29 12:30,29,46.08,46.16,45.85,46.04,553
20151201|2015-10-29 13:00,29,46.01,46.2,45.84,46.02,1197
20151201|2015-10-29 13:30,29,46.03,46.05,45.82,45.83,387
20151201|2015-10-29 14:00,29,45.86,45.9,45.72,45.72,271
20151201|2015-10-29 14:30,29,45.73,45.79,45.72,45.78,37
20151201|2015-10-29 15:00,29,45.77,45.8,45.72,45.74,52
20151201|2015-10-29 15:30,29,45.75,45.78,45.71,45.76,25
20151201|2015-10-29 16:00,29,45.74,45.74,45.67,45.67,6
20151201|2015-10-29 19:00,30,45.8,45.86,45.8,45.86,4
20151201|2015-10-29 20:00,30,45.8,45.88,45.8,45.8,10
20151201|2015-10-29 20:30,30,45.81,45.83,45.81,45.83,3
20151201|2015-10-29 21:00,30,45.85,45.85,45.82,45.82,6
20151201|2015-10-29 21:30,30,45.86,45.88,45.86,45.88,8
20151201|2015-10-29 22:00,30,45.85,45.85,45.85,45.85,7
20151201|2015-10-29 22:30,30,45.87,45.94,45.87,45.94,12
20151201|2015-10-29 23:00,30,45.89,45.89,45.89,45.89,1
20151201|2015-10-29 23:30,30,45.92,45.92,45.85,45.87,5
20151201|2015-10-30 00:00,30,45.86,45.88,45.84,45.86,11
20151201|2015-10-30 00:30,30,45.86,45.87,45.81,45.81,37
20151201|2015-10-30 01:00,30,45.79,45.79,45.7,45.76,21
20151201|2015-10-30 01:30,30,45.78,45.79,45.71,45.71,20
20151201|2015-10-30 02:00,30,45.73,45.81,45.73,45.81,8
20151201|2015-10-30 02:30,30,45.75,45.75,45.62,45.65,50
20151201|2015-10-30 03:00,30,45.66,45.72,45.49,45.72,201
20151201|2015-10-30 03:30,30,45.66,45.73,45.52,45.59,139
20151201|2015-10-30 04:00,30,45.58,45.72,45.58,45.72,55
20151201|2015-10-30 04:30,30,45.77,46,45.77,45.92,198
20151201|2015-10-30 05:00,30,45.9,46.16,45.82,46.15,150
20151201|2015-10-30 05:30,30,46.1,46.38,46.02,46.31,112
20151201|2015-10-30 06:00,30,46.35,46.35,46.17,46.19,133
20151201|2015-10-30 06:30,30,46.22,46.28,46.12,46.28,20
20151201|2015-10-30 07:00,30,46.28,46.29,46.07,46.07,125
20151201|2015-10-30 07:30,30,46.08,46.32,45.87,46.22,528
20151201|2015-10-30 08:00,30,46.25,46.26,45.78,45.88,306
20151201|2015-10-30 08:30,30,45.9,46.05,45.62,45.71,338
20151201|2015-10-30 09:00,30,45.71,46,45.62,45.88,333
20151201|2015-10-30 09:30,30,45.95,46.1,45.72,45.75,495
20151201|2015-10-30 10:00,30,45.74,46.01,45.74,46,687
20151201|2015-10-30 10:30,30,45.99,46.24,45.98,46.09,337
20151201|2015-10-30 11:00,30,46.1,46.6,46.1,46.11,797
20151201|2015-10-30 11:30,30,46.15,46.42,46.05,46.36,527
20151201|2015-10-30 12:00,30,46.37,46.71,46.36,46.61,1191
20151201|2015-10-30 12:30,30,46.64,46.8,46.53,46.69,941
20151201|2015-10-30 13:00,30,46.7,47.04,46.56,46.6,1987
20151201|2015-10-30 13:30,30,46.6,46.61,46.29,46.39,296
20151201|2015-10-30 14:00,30,46.34,46.4,46.29,46.33,216
20151201|2015-10-30 14:30,30,46.33,46.42,46.33,46.39,87
20151201|2015-10-30 15:00,30,46.4,46.47,46.38,46.44,150
20151201|2015-10-30 15:30,30,46.4,46.41,46.36,46.39,56
20151201|2015-10-30 16:00,30,46.41,46.41,46.41,46.41,1
20151201|2015-11-01 17:00,2,46.25,46.25,46.24,46.24,5
20151201|2015-11-01 17:30,2,46.25,46.25,46.22,46.23,7
20151201|2015-11-01 18:00,2,46.22,46.22,46.2,46.21,11
20151201|2015-11-01 18:30,2,46.16,46.16,46.16,46.16,1
20151201|2015-11-01 19:00,2,46.19,46.2,46.18,46.2,3
20151201|2015-11-01 19:30,2,46.23,46.36,46.23,46.36,27
20151201|2015-11-01 20:00,2,46.31,46.34,46.24,46.34,27
20151201|2015-11-01 20:30,2,46.35,46.41,46.35,46.41,23
20151201|2015-11-01 22:00,2,46.4,46.4,46.4,46.4,1
20151201|2015-11-01 22:30,2,46.38,46.38,46.38,46.38,1
20151201|2015-11-01 23:00,2,46.36,46.39,46.36,46.38,3
20151201|2015-11-01 23:30,2,46.37,46.43,46.37,46.43,6
20151201|2015-11-02 00:00,2,46.4,46.42,46.4,46.41,14
20151201|2015-11-02 00:30,2,46.36,46.4,46.34,46.4,31
20151201|2015-11-02 01:00,2,46.38,46.41,46.31,46.31,17
20151201|2015-11-02 01:30,2,46.28,46.56,46.26,46.5,70
20151201|2015-11-02 02:00,2,46.51,46.51,46.18,46.24,102
20151201|2015-11-02 02:30,2,46.21,46.26,45.98,46.08,523
20151201|2015-11-02 03:00,2,46.07,46.11,45.95,46.07,207
20151201|2015-11-02 03:30,2,46.07,46.21,45.89,45.94,112
20151201|2015-11-02 04:00,2,45.91,45.91,45.82,45.88,232
20151201|2015-11-02 04:30,2,45.84,45.96,45.76,45.78,82
20151201|2015-11-02 05:00,2,45.76,45.83,45.69,45.81,380
20151201|2015-11-02 05:30,2,45.81,45.87,45.8,45.83,205
20151201|2015-11-02 06:00,2,45.81,45.89,45.79,45.89,49
20151201|2015-11-02 06:30,2,45.83,45.95,45.58,45.88,449
20151201|2015-11-02 07:00,2,45.92,45.96,45.75,45.81,192
20151201|2015-11-02 07:30,2,45.81,46.06,45.79,46.02,258
20151201|2015-11-02 08:00,2,46.01,46.25,45.88,45.97,406
20151201|2015-11-02 08:30,2,46.01,46.41,45.96,46.34,369
20151201|2015-11-02 09:00,2,46.34,46.71,46.25,46.38,942
20151201|2015-11-02 09:30,2,46.38,46.58,46.16,46.26,307
20151201|2015-11-02 10:00,2,46.2,46.33,45.99,46.06,339
20151201|2015-11-02 10:30,2,46.05,46.16,45.92,46.1,571
20151201|2015-11-02 11:00,2,46.09,46.28,46.05,46.22,157
20151201|2015-11-02 11:30,2,46.23,46.23,46.02,46.08,199
20151201|2015-11-02 12:00,2,46.07,46.11,45.84,45.91,256
20151201|2015-11-02 12:30,2,45.88,46.07,45.85,45.94,339
20151201|2015-11-02 13:00,2,45.96,46.25,45.92,46.13,1762
20151201|2015-11-02 13:30,2,46.13,46.13,46.05,46.05,250
20151201|2015-11-02 14:00,2,46.09,46.19,46.09,46.13,219
20151201|2015-11-02 14:30,2,46.13,46.15,46.09,46.12,118
20151201|2015-11-02 15:00,2,46.07,46.13,46.06,46.11,19
20151201|2015-11-02 15:30,2,46.1,46.12,46.1,46.12,26
20151201|2015-11-02 16:30,2,46.06,46.08,46.06,46.06,4
20151201|2015-11-02 19:00,3,46.31,46.33,46.27,46.29,9
20151201|2015-11-02 19:30,3,46.3,46.31,46.29,46.29,18
20151201|2015-11-02 20:00,3,46.28,46.28,46.28,46.28,1
20151201|2015-11-02 21:00,3,46.24,46.24,46.18,46.24,19
20151201|2015-11-02 22:00,3,46.23,46.24,46.21,46.24,3
20151201|2015-11-02 22:30,3,46.26,46.26,46.26,46.26,5
20151201|2015-11-02 23:00,3,46.28,46.3,46.28,46.3,9
20151201|2015-11-02 23:30,3,46.33,46.33,46.3,46.3,6
20151201|2015-11-03 00:00,3,46.25,46.25,46.25,46.25,1
20151201|2015-11-03 00:30,3,46.19,46.24,46.17,46.24,9
20151201|2015-11-03 01:00,3,46.24,46.24,46.21,46.21,3
20151201|2015-11-03 01:30,3,46.21,46.21,46.15,46.2,16
20151201|2015-11-03 02:00,3,46.2,46.28,46.08,46.1,82
20151201|2015-11-03 02:30,3,46.09,46.17,46.01,46.1,94
20151201|2015-11-03 03:00,3,46.1,46.27,46.09,46.24,110
20151201|2015-11-03 03:30,3,46.25,46.45,46.25,46.36,138
20151201|2015-11-03 04:00,3,46.41,46.51,46.38,46.51,41
20151201|2015-11-03 04:30,3,46.5,46.64,46.47,46.52,104
20151201|2015-11-03 05:00,3,46.54,46.57,46.43,46.56,116
20151201|2015-11-03 05:30,3,46.57,46.65,46.53,46.64,38
20151201|2015-11-03 06:00,3,46.62,46.64,46.47,46.49,57
20151201|2015-11-03 06:30,3,46.51,46.56,46.43,46.52,156
20151201|2015-11-03 07:00,3,46.5,46.5,46.33,46.41,209
20151201|2015-11-03 07:30,3,46.35,46.98,46.34,46.95,534
20151201|2015-11-03 08:00,3,46.95,47.29,46.93,47.15,1130
20151201|2015-11-03 08:30,3,47.13,47.16,46.83,46.91,707
20151201|2015-11-03 09:00,3,46.91,47.23,46.78,47.18,789
20151201|2015-11-03 09:30,3,47.2,47.41,47.06,47.22,765
20151201|2015-11-03 10:00,3,47.33,47.44,47.12,47.24,708
20151201|2015-11-03 10:30,3,47.22,47.43,47.19,47.41,381
20151201|2015-11-03 11:00,3,47.4,47.5,47.27,47.43,1300
20151201|2015-11-03 11:30,3,47.43,47.93,47.27,47.9,1456
20151201|2015-11-03 12:00,3,47.89,48.25,47.88,48.23,1421
20151201|2015-11-03 12:30,3,48.22,48.3,48.03,48.04,364
20151201|2015-11-03 13:00,3,48.02,48.36,47.82,47.95,1375
20151201|2015-11-03 13:30,3,47.96,47.96,47.76,47.84,672
20151201|2015-11-03 14:00,3,47.8,47.86,47.77,47.84,59
20151201|2015-11-03 14:30,3,47.83,47.97,47.83,47.91,85
20151201|2015-11-03 15:00,3,47.86,47.93,47.65,47.72,156
20151201|2015-11-03 15:30,3,47.79,47.97,47.64,47.72,120
20151201|2015-11-03 16:00,3,47.64,47.7,47.61,47.7,33
20151201|2015-11-03 16:30,3,47.68,47.78,47.67,47.72,23
20151201|2015-11-03 19:00,4,47.68,47.71,47.66,47.69,32
20151201|2015-11-03 19:30,4,47.69,47.92,47.69,47.92,40
20151201|2015-11-03 20:00,4,47.88,47.94,47.86,47.91,32
20151201|2015-11-03 20:30,4,47.89,47.92,47.89,47.89,7
20151201|2015-11-03 21:00,4,47.88,47.88,47.88,47.88,3
20151201|2015-11-03 21:30,4,47.86,47.86,47.81,47.84,6
20151201|2015-11-03 23:00,4,47.69,47.72,47.67,47.71,29
20151201|2015-11-03 23:30,4,47.71,47.88,47.71,47.88,23
20151201|2015-11-04 00:00,4,47.9,47.95,47.9,47.9,9
20151201|2015-11-04 00:30,4,47.88,47.93,47.82,47.82,9
20151201|2015-11-04 01:00,4,47.79,47.79,47.75,47.75,35
20151201|2015-11-04 01:30,4,47.73,47.77,47.67,47.7,20
20151201|2015-11-04 02:00,4,47.68,47.83,47.58,47.58,121
20151201|2015-11-04 02:30,4,47.6,47.66,47.44,47.5,355
20151201|2015-11-04 03:00,4,47.51,47.82,47.51,47.78,143
20151201|2015-11-04 03:30,4,47.82,47.89,47.76,47.83,74
20151201|2015-11-04 04:00,4,47.93,48.06,47.92,48.05,118
20151201|2015-11-04 04:30,4,47.95,48.07,47.95,48.03,83
20151201|2015-11-04 05:00,4,47.93,48.02,47.91,48.02,21
20151201|2015-11-04 05:30,4,48.05,48.05,47.92,47.94,27
20151201|2015-11-04 06:00,4,48.02,48.22,48,48.08,220
20151201|2015-11-04 06:30,4,48.14,48.15,47.98,48.01,251
20151201|2015-11-04 07:00,4,48,48.21,47.9,48.18,495
20151201|2015-11-04 07:30,4,48.16,48.26,47.66,47.69,585
20151201|2015-11-04 08:00,4,47.7,47.82,47.51,47.57,514
20151201|2015-11-04 08:30,4,47.57,47.74,47.34,47.5,590
20151201|2015-11-04 09:00,4,47.51,47.73,47.45,47.53,350
20151201|2015-11-04 09:30,4,47.57,47.85,46.94,47.11,2415
20151201|2015-11-04 10:00,4,47.06,47.14,46.33,46.47,1620
20151201|2015-11-04 10:30,4,46.46,46.69,46.38,46.57,627
20151201|2015-11-04 11:00,4,46.54,46.61,46.47,46.54,369
20151201|2015-11-04 11:30,4,46.51,46.51,46.2,46.24,534
20151201|2015-11-04 12:00,4,46.22,46.41,46.16,46.36,336
20151201|2015-11-04 12:30,4,46.37,46.5,46.25,46.37,408
20151201|2015-11-04 13:00,4,46.42,46.58,46.27,46.3,1529
20151201|2015-11-04 13:30,4,46.3,46.45,46.29,46.4,176
20151201|2015-11-04 14:00,4,46.45,46.58,46.45,46.56,19
20151201|2015-11-04 14:30,4,46.52,46.53,46.44,46.5,46
20151201|2015-11-04 15:00,4,46.55,46.55,46.5,46.52,105
20151201|2015-11-04 15:30,4,46.53,46.57,46.47,46.55,80
20151201|2015-11-04 16:00,4,46.58,46.62,46.58,46.62,26
20151201|2015-11-04 16:30,4,46.58,46.58,46.58,46.58,1
20151201|2015-11-04 19:00,5,46.43,46.49,46.43,46.48,29
20151201|2015-11-04 19:30,5,46.48,46.57,46.46,46.47,17
20151201|2015-11-04 20:30,5,46.59,46.59,46.52,46.52,11
20151201|2015-11-04 21:00,5,46.52,46.52,46.5,46.51,4
20151201|2015-11-04 22:00,5,46.47,46.47,46.47,46.47,2
20151201|2015-11-04 22:30,5,46.42,46.43,46.4,46.4,14
20151201|2015-11-04 23:00,5,46.42,46.42,46.4,46.4,5
20151201|2015-11-04 23:30,5,46.4,46.4,46.33,46.35,5
20151201|2015-11-05 00:00,5,46.37,46.37,46.35,46.35,8
20151201|2015-11-05 00:30,5,46.35,46.41,46.35,46.39,11
20151201|2015-11-05 01:00,5,46.38,46.43,46.24,46.26,138
20151201|2015-11-05 01:30,5,46.26,46.37,46.24,46.3,88
20151201|2015-11-05 02:00,5,46.31,46.5,46.27,46.39,136
20151201|2015-11-05 02:30,5,46.41,46.58,46.36,46.51,132
20151201|2015-11-05 03:00,5,46.51,46.63,46.47,46.47,201
20151201|2015-11-05 03:30,5,46.53,46.53,46.34,46.34,50
20151201|2015-11-05 04:00,5,46.33,46.36,46.2,46.36,98
20151201|2015-11-05 04:30,5,46.36,46.49,46.31,46.36,58
20151201|2015-11-05 05:00,5,46.41,46.43,46.27,46.34,29
20151201|2015-11-05 05:30,5,46.34,46.52,46.34,46.38,43
20151201|2015-11-05 06:00,5,46.36,46.47,46.28,46.42,101
20151201|2015-11-05 06:30,5,46.43,46.5,46.34,46.37,45
20151201|2015-11-05 07:00,5,46.37,46.4,46.2,46.32,231
20151201|2015-11-05 07:30,5,46.32,46.42,46.21,46.3,436
20151201|2015-11-05 08:00,5,46.32,46.38,45.77,45.89,650
20151201|2015-11-05 08:30,5,45.85,46.44,45.82,46.36,720
20151201|2015-11-05 09:00,5,46.37,46.37,45.68,45.73,1592
20151201|2015-11-05 09:30,5,45.74,45.79,45.56,45.69,759
20151201|2015-11-05 10:00,5,45.69,45.98,45.65,45.94,466
20151201|2015-11-05 10:30,5,45.92,45.93,45.73,45.75,209
20151201|2015-11-05 11:00,5,45.8,46.1,45.8,46,312
20151201|2015-11-05 11:30,5,46.05,46.18,46.05,46.08,343
20151201|2015-11-05 12:00,5,46.11,46.14,45.72,45.75,212
20151201|2015-11-05 12:30,5,45.72,45.83,45.64,45.83,346
20151201|2015-11-05 13:00,5,45.85,45.94,45.12,45.27,2876
20151201|2015-11-05 13:30,5,45.26,45.32,45.17,45.22,457
20151201|2015-11-05 14:00,5,45.25,45.36,45.21,45.35,42
20151201|2015-11-05 14:30,5,45.35,45.36,45.29,45.33,47
20151201|2015-11-05 15:00,5,45.3,45.36,45.3,45.36,26
20151201|2015-11-05 15:30,5,45.34,45.39,45.34,45.39,26
20151201|2015-11-05 16:00,5,45.36,45.36,45.27,45.27,15
20151201|2015-11-05 16:30,5,45.27,45.36,45.27,45.36,12
20151201|2015-11-05 19:00,6,45.38,45.4,45.33,45.35,43
20151201|2015-11-05 19:30,6,45.33,45.35,45.29,45.35,24
20151201|2015-11-05 20:00,6,45.32,45.33,45.32,45.33,4
20151201|2015-11-05 20:30,6,45.29,45.32,45.28,45.31,9
20151201|2015-11-05 21:00,6,45.34,45.36,45.34,45.36,3
20151201|2015-11-05 21:30,6,45.4,45.43,45.4,45.43,7
20151201|2015-11-05 22:00,6,45.39,45.39,45.39,45.39,5
20151201|2015-11-05 22:30,6,45.44,45.48,45.44,45.47,18
20151201|2015-11-05 23:00,6,45.47,45.47,45.42,45.43,19
20151201|2015-11-05 23:30,6,45.49,45.52,45.49,45.52,19
20151201|2015-11-06 00:00,6,45.52,45.52,45.45,45.47,35
20151201|2015-11-06 00:30,6,45.51,45.54,45.51,45.54,9
20151201|2015-11-06 01:00,6,45.55,45.55,45.5,45.5,19
20151201|2015-11-06 01:30,6,45.47,45.48,45.47,45.48,4
20151201|2015-11-06 02:00,6,45.46,45.54,45.37,45.43,107
20151201|2015-11-06 02:30,6,45.46,45.54,45.43,45.47,98
20151201|2015-11-06 03:00,6,45.44,45.47,45.39,45.41,63
20151201|2015-11-06 03:30,6,45.42,45.53,45.35,45.53,79
20151201|2015-11-06 04:00,6,45.45,45.52,45.3,45.52,216
20151201|2015-11-06 04:30,6,45.5,45.62,45.49,45.54,91
20151201|2015-11-06 05:00,6,45.55,45.55,45.43,45.44,130
20151201|2015-11-06 05:30,6,45.44,45.55,45.4,45.43,49
20151201|2015-11-06 06:00,6,45.48,45.54,45.36,45.36,49
20151201|2015-11-06 06:30,6,45.44,45.46,45.34,45.41,44
20151201|2015-11-06 07:00,6,45.41,45.57,45.37,45.53,215
20151201|2015-11-06 07:30,6,45.45,45.55,44.69,44.72,1621
20151201|2015-11-06 08:00,6,44.7,44.85,44.55,44.71,732
20151201|2015-11-06 08:30,6,44.71,44.97,44.56,44.79,513
20151201|2015-11-06 09:00,6,44.77,44.79,44.27,44.35,976
20151201|2015-11-06 09:30,6,44.3,44.61,44.25,44.61,432
20151201|2015-11-06 10:00,6,44.61,44.67,44.31,44.45,766
20151201|2015-11-06 10:30,6,44.39,44.5,44.32,44.44,537
20151201|2015-11-06 11:00,6,44.49,44.54,44.34,44.38,237
20151201|2015-11-06 11:30,6,44.38,44.54,44.33,44.53,258
20151201|2015-11-06 12:00,6,44.51,44.57,44.39,44.47,227
20151201|2015-11-06 12:30,6,44.47,44.48,44.29,44.32,272
20151201|2015-11-06 13:00,6,44.37,44.49,44.11,44.32,891
20151201|2015-11-06 13:30,6,44.32,44.39,44.31,44.38,215
20151201|2015-11-06 14:00,6,44.39,44.45,44.36,44.41,143
20151201|2015-11-06 14:30,6,44.41,44.55,44.4,44.52,109
20151201|2015-11-06 15:00,6,44.52,44.53,44.45,44.5,33
20151201|2015-11-06 15:30,6,44.54,44.58,44.53,44.55,28
20151201|2015-11-06 16:00,6,44.55,44.55,44.51,44.55,22
20151201|2015-11-06 16:30,6,44.55,44.6,44.55,44.6,2
20151201|2015-11-08 17:00,9,44.53,44.53,44.25,44.3,34
20151201|2015-11-08 17:30,9,44.3,44.3,44.3,44.3,23
20151201|2015-11-08 18:00,9,44.43,44.43,44.43,44.43,1
20151201|2015-11-08 18:30,9,44.42,44.42,44.42,44.42,168
20151201|2015-11-08 19:00,9,44.5,44.56,44.5,44.52,137
20151201|2015-11-08 19:30,9,44.54,44.64,44.38,44.55,74
20151201|2015-11-08 20:00,9,44.54,44.72,44.54,44.69,42
20151201|2015-11-08 20:30,9,44.66,44.66,44.66,44.66,1
20151201|2015-11-08 21:00,9,44.69,44.69,44.67,44.69,13
20151201|2015-11-08 21:30,9,44.65,44.65,44.65,44.65,2
20151201|2015-11-08 22:00,9,44.67,44.67,44.67,44.67,1
20151201|2015-11-08 23:00,9,44.67,44.67,44.67,44.67,1
20151201|2015-11-08 23:30,9,44.71,44.74,44.71,44.74,9
20151201|2015-11-09 00:00,9,44.75,44.75,44.75,44.75,2
20151201|2015-11-09 00:30,9,44.71,44.71,44.62,44.62,7
20151201|2015-11-09 01:00,9,44.61,44.61,44.53,44.54,17
20151201|2015-11-09 01:30,9,44.55,44.59,44.51,44.52,34
20151201|2015-11-09 02:00,9,44.52,44.66,44.43,44.46,130
20151201|2015-11-09 02:30,9,44.45,44.5,44.42,44.42,403
20151201|2015-11-09 03:00,9,44.46,44.6,44.4,44.58,131
20151201|2015-11-09 03:30,9,44.55,44.55,44.5,44.5,68
20151201|2015-11-09 04:00,9,44.51,44.55,44.51,44.53,14
20151201|2015-11-09 04:30,9,44.51,44.51,44.46,44.46,14
20151201|2015-11-09 05:00,9,44.47,44.51,44.45,44.47,13
20151201|2015-11-09 05:30,9,44.5,44.91,44.5,44.87,195
20151201|2015-11-09 06:00,9,44.93,45.11,44.92,44.95,473
20151201|2015-11-09 06:30,9,44.89,44.94,44.82,44.93,143
20151201|2015-11-09 07:00,9,44.99,45,44.68,44.73,103
20151201|2015-11-09 07:30,9,44.71,44.71,44.08,44.08,750
20151201|2015-11-09 08:00,9,44.07,44.31,44.02,44.12,695
20151201|2015-11-09 08:30,9,44.14,44.51,44.14,44.38,664
20151201|2015-11-09 09:00,9,44.37,44.37,43.76,43.82,1418
20151201|2015-11-09 09:30,9,43.78,44.06,43.65,44.05,807
20151201|2015-11-09 10:00,9,44.05,44.17,43.81,43.84,749
20151201|2015-11-09 10:30,9,43.83,44.03,43.79,43.92,266
20151201|2015-11-09 11:00,9,43.92,43.92,43.75,43.76,308
20151201|2015-11-09 11:30,9,43.75,43.92,43.68,43.89,517
20151201|2015-11-09 12:00,9,43.91,44.01,43.78,43.99,353
20151201|2015-11-09 12:30,9,44,44.09,43.89,43.89,216
20151201|2015-11-09 13:00,9,43.9,44.2,43.74,43.87,815
20151201|2015-11-09 13:30,9,43.86,43.99,43.86,43.98,115
20151201|2015-11-09 14:00,9,43.96,43.99,43.93,43.98,26
20151201|2015-11-09 14:30,9,43.97,44.02,43.97,44.02,128
20151201|2015-11-09 15:00,9,43.98,44.02,43.98,44.01,23
20151201|2015-11-09 15:30,9,44.04,44.12,44.04,44.06,29
20151201|2015-11-09 16:30,9,44.05,44.09,44.02,44.06,29
20151201|2015-11-09 19:00,10,44.07,44.09,44.03,44.09,14
20151201|2015-11-09 19:30,10,44.07,44.07,44.07,44.07,1
20151201|2015-11-09 20:30,10,44.08,44.08,44.08,44.08,3
20151201|2015-11-09 21:00,10,44.17,44.18,44.16,44.18,3
20151201|2015-11-09 21:30,10,44.16,44.16,44.15,44.15,4
20151201|2015-11-09 22:00,10,44.15,44.15,44.15,44.15,1
20151201|2015-11-09 23:00,10,44.19,44.19,44.19,44.19,1
20151201|2015-11-09 23:30,10,44.14,44.14,44.14,44.14,1
20151201|2015-11-10 00:00,10,44.13,44.14,44.06,44.07,25
20151201|2015-11-10 00:30,10,44.09,44.13,44.09,44.13,6
20151201|2015-11-10 01:00,10,44.08,44.14,44.08,44.14,2
20151201|2015-11-10 01:30,10,44.08,44.12,43.98,44.02,11
20151201|2015-11-10 02:00,10,44.03,44.08,43.99,44.03,169
20151201|2015-11-10 02:30,10,44.04,44.06,43.9,43.91,168
20151201|2015-11-10 03:00,10,43.96,44,43.83,43.86,116
20151201|2015-11-10 03:30,10,43.88,43.9,43.86,43.87,56
20151201|2015-11-10 04:00,10,43.88,43.99,43.87,43.99,126
20151201|2015-11-10 04:30,10,44.02,44.09,43.91,43.98,51
20151201|2015-11-10 05:00,10,43.97,44,43.93,43.95,36
20151201|2015-11-10 05:30,10,43.99,44.06,43.99,44.03,10
20151201|2015-11-10 06:00,10,44.02,44.16,43.99,44.11,30
20151201|2015-11-10 06:30,10,44.13,44.31,44.13,44.15,92
20151201|2015-11-10 07:00,10,44.15,44.43,44.12,44.27,215
20151201|2015-11-10 07:30,10,44.23,44.26,43.69,43.79,685
20151201|2015-11-10 08:00,10,43.74,43.94,43.58,43.84,737
20151201|2015-11-10 08:30,10,43.83,44.75,43.8,44.55,2190
20151201|2015-11-10 09:00,10,44.58,44.69,44.23,44.31,988
20151201|2015-11-10 09:30,10,44.29,44.47,44.14,44.38,677
20151201|2015-11-10 10:00,10,44.35,44.6,44.27,44.35,546
20151201|2015-11-10 10:30,10,44.38,44.52,44.27,44.44,466
20151201|2015-11-10 11:00,10,44.42,44.66,44.4,44.63,238
20151201|2015-11-10 11:30,10,44.61,44.61,44.29,44.39,335
20151201|2015-11-10 12:00,10,44.32,44.34,44.12,44.18,382
20151201|2015-11-10 12:30,10,44.19,44.43,44.18,44.3,319
20151201|2015-11-10 13:00,10,44.27,44.38,44.06,44.24,1391
20151201|2015-11-10 13:30,10,44.22,44.3,44.2,44.21,172
20151201|2015-11-10 14:00,10,44.24,44.27,44.16,44.19,53
20151201|2015-11-10 14:30,10,44.15,44.15,44.09,44.13,30
20151201|2015-11-10 15:00,10,44.13,44.14,44.1,44.11,20
20151201|2015-11-10 15:30,10,44.11,44.11,43.6,43.69,553
20151201|2015-11-10 16:00,10,43.61,43.61,43.6,43.6,3
20151201|2015-11-10 16:30,10,43.62,43.65,43.59,43.65,27
20151201|2015-11-10 19:00,11,43.63,43.7,43.63,43.7,10
20151201|2015-11-10 19:30,11,43.72,43.72,43.72,43.72,2
20151201|2015-11-10 20:00,11,43.7,43.72,43.7,43.72,9
20151201|2015-11-10 20:30,11,43.76,43.76,43.76,43.76,1
20151201|2015-11-10 21:00,11,43.77,43.77,43.77,43.77,1
20151201|2015-11-10 21:30,11,43.76,43.77,43.76,43.77,9
20151201|2015-11-10 22:00,11,43.8,43.8,43.8,43.8,2
20151201|2015-11-10 23:00,11,43.77,43.77,43.77,43.77,2
20151201|2015-11-10 23:30,11,43.73,43.76,43.72,43.76,32
20151201|2015-11-11 00:00,11,43.74,43.75,43.74,43.75,4
20151201|2015-11-11 00:30,11,43.74,43.74,43.69,43.69,6
20151201|2015-11-11 01:00,11,43.73,43.79,43.73,43.79,19
20151201|2015-11-11 01:30,11,43.78,43.83,43.74,43.74,62
20151201|2015-11-11 02:00,11,43.72,43.74,43.64,43.65,92
20151201|2015-11-11 02:30,11,43.7,43.8,43.62,43.7,128
20151201|2015-11-11 03:00,11,43.7,43.82,43.67,43.82,31
20151201|2015-11-11 03:30,11,43.78,43.81,43.72,43.75,57
20151201|2015-11-11 04:00,11,43.77,43.82,43.73,43.82,29
20151201|2015-11-11 04:30,11,43.73,43.76,43.68,43.69,34
20151201|2015-11-11 05:00,11,43.67,43.75,43.62,43.75,48
20151201|2015-11-11 05:30,11,43.71,43.72,43.67,43.68,17
20151201|2015-11-11 06:00,11,43.7,43.7,43.54,43.62,112
20151201|2015-11-11 06:30,11,43.61,43.79,43.57,43.78,170
20151201|2015-11-11 07:00,11,43.81,43.9,43.44,43.49,363
20151201|2015-11-11 07:30,11,43.47,43.74,43.47,43.6,359
20151201|2015-11-11 08:00,11,43.63,44.1,43.62,43.96,746
20151201|2015-11-11 08:30,11,43.96,44.04,43.49,43.54,925
20151201|2015-11-11 09:00,11,43.56,43.63,43.34,43.34,829
20151201|2015-11-11 09:30,11,43.32,43.33,43.05,43.26,1461
20151201|2015-11-11 10:00,11,43.28,43.28,42.94,42.95,1084
20151201|2015-11-11 10:30,11,42.96,43.29,42.96,43.18,365
20151201|2015-11-11 11:00,11,43.13,43.15,42.99,43.06,326
20151201|2015-11-11 11:30,11,43.08,43.13,42.85,43.03,344
20151201|2015-11-11 12:00,11,43.01,43.04,42.77,42.84,391
20151201|2015-11-11 12:30,11,42.88,43.07,42.78,42.8,431
20151201|2015-11-11 13:00,11,42.78,42.98,42.61,42.94,1089
20151201|2015-11-11 13:30,11,42.95,43.03,42.92,42.96,195
20151201|2015-11-11 14:00,11,42.99,43.09,42.99,43.07,58
20151201|2015-11-11 14:30,11,43.06,43.1,42.98,43.02,55
20151201|2015-11-11 15:00,11,43.01,43.01,42.94,42.94,38
20151201|2015-11-11 15:30,11,42.95,43.02,42.95,43.01,10
20151201|2015-11-11 16:00,11,43.06,43.06,43.06,43.06,1
20151201|2015-11-11 16:30,11,43.01,43.01,43,43,2
20151201|2015-11-11 19:00,12,43.16,43.32,43.16,43.32,29
20151201|2015-11-11 19:30,12,43.28,43.28,43.17,43.21,36
20151201|2015-11-11 20:00,12,43.23,43.23,43.2,43.2,12
20151201|2015-11-11 21:00,12,43.14,43.14,43.14,43.14,1
20151201|2015-11-11 21:30,12,43.14,43.2,43.14,43.2,2
20151201|2015-11-11 23:00,12,43.15,43.15,43.15,43.15,1
20151201|2015-11-11 23:30,12,43.18,43.2,43.17,43.2,22
20151201|2015-11-12 00:30,12,43.14,43.19,43.12,43.15,22
20151201|2015-11-12 01:00,12,43.17,43.17,43.16,43.16,2
20151201|2015-11-12 01:30,12,43.14,43.14,42.92,42.99,64
20151201|2015-11-12 02:00,12,42.99,43.07,42.91,43.02,140
20151201|2015-11-12 02:30,12,43.05,43.17,43.04,43.17,121
20151201|2015-11-12 03:00,12,43.23,43.25,42.99,43.06,58
20151201|2015-11-12 03:30,12,43.05,43.12,42.9,43.03,112
20151201|2015-11-12 04:00,12,42.99,43.07,42.96,42.99,89
20151201|2015-11-12 04:30,12,43,43,42.82,42.82,230
20151201|2015-11-12 05:00,12,42.8,42.9,42.78,42.84,61
20151201|2015-11-12 05:30,12,42.89,42.9,42.82,42.85,69
20151201|2015-11-12 06:00,12,42.89,42.89,42.65,42.73,131
20151201|2015-11-12 06:30,12,42.72,42.72,42.33,42.35,514
20151201|2015-11-12 07:00,12,42.34,42.4,42.23,42.33,439
20151201|2015-11-12 07:30,12,42.29,42.37,42.14,42.24,595
20151201|2015-11-12 08:00,12,42.22,42.29,41.69,41.9,791
20151201|2015-11-12 08:30,12,41.91,42.57,41.85,42.41,1112
20151201|2015-11-12 09:00,12,42.39,42.57,42.05,42.34,1091
20151201|2015-11-12 09:30,12,42.33,42.45,42.1,42.32,477
20151201|2015-11-12 10:00,12,42.32,42.62,41.75,41.78,2218
20151201|2015-11-12 10:30,12,41.77,42.06,41.72,41.89,740
20151201|2015-11-12 11:00,12,41.88,41.93,41.65,41.8,469
20151201|2015-11-12 11:30,12,41.77,41.81,41.68,41.71,105
20151201|2015-11-12 12:00,12,41.75,41.96,41.7,41.86,294
20151201|2015-11-12 12:30,12,41.87,42.18,41.87,41.99,253
20151201|2015-11-12 13:00,12,42.07,42.07,41.65,41.78,804
20151201|2015-11-12 13:30,12,41.79,41.81,41.73,41.75,154
20151201|2015-11-12 14:00,12,41.77,41.78,41.67,41.7,42
20151201|2015-11-12 14:30,12,41.69,41.69,41.54,41.6,139
20151201|2015-11-12 15:00,12,41.61,41.67,41.6,41.67,15
20151201|2015-11-12 15:30,12,41.66,41.66,41.6,41.62,28
20151201|2015-11-12 16:30,12,41.61,41.67,41.6,41.62,10
20151201|2015-11-12 19:00,13,41.67,41.67,41.43,41.49,99
20151201|2015-11-12 19:30,13,41.48,41.52,41.4,41.52,35
20151201|2015-11-12 20:00,13,41.52,41.55,41.51,41.54,8
20151201|2015-11-12 20:30,13,41.54,41.55,41.51,41.55,4
20151201|2015-11-12 21:00,13,41.54,41.54,41.47,41.47,13
20151201|2015-11-12 21:30,13,41.48,41.51,41.48,41.5,15
20151201|2015-11-12 22:30,13,41.56,41.56,41.56,41.56,1
20151201|2015-11-12 23:00,13,41.57,41.57,41.57,41.57,1
20151201|2015-11-13 00:00,13,41.51,41.51,41.51,41.51,3
20151201|2015-11-13 00:30,13,41.51,41.66,41.51,41.63,27
20151201|2015-11-13 01:00,13,41.68,41.69,41.6,41.6,20
20151201|2015-11-13 01:30,13,41.6,41.77,41.6,41.73,50
20151201|2015-11-13 02:00,13,41.75,41.88,41.65,41.86,112
20151201|2015-11-13 02:30,13,41.88,41.95,41.83,41.94,107
20151201|2015-11-13 03:00,13,41.92,41.92,41.8,41.87,55
20151201|2015-11-13 03:30,13,41.82,41.95,41.79,41.95,42
20151201|2015-11-13 04:00,13,41.95,41.99,41.86,41.88,182
20151201|2015-11-13 04:30,13,41.89,41.95,41.86,41.91,42
20151201|2015-11-13 05:00,13,41.88,42.06,41.88,42.05,68
20151201|2015-11-13 05:30,13,42.03,42.16,42.02,42.15,97
20151201|2015-11-13 06:00,13,42.13,42.21,42.02,42.02,112
20151201|2015-11-13 06:30,13,42.01,42.01,41.73,41.8,212
20151201|2015-11-13 07:00,13,41.79,41.79,41.57,41.63,494
20151201|2015-11-13 07:30,13,41.69,41.88,41.23,41.26,652
20151201|2015-11-13 08:00,13,41.24,41.58,41.1,41.14,645
20151201|2015-11-13 08:30,13,41.14,41.23,40.78,40.84,1191
20151201|2015-11-13 09:00,13,40.82,40.89,40.45,40.52,947
20151201|2015-11-13 09:30,13,40.47,40.79,40.45,40.7,579
20151201|2015-11-13 10:00,13,40.67,40.81,40.36,40.72,1215
20151201|2015-11-13 10:30,13,40.72,40.83,40.53,40.78,857
20151201|2015-11-13 11:00,13,40.81,40.93,40.69,40.73,433
20151201|2015-11-13 11:30,13,40.73,40.86,40.55,40.67,417
20151201|2015-11-13 12:00,13,40.66,40.72,40.32,40.41,581
20151201|2015-11-13 12:30,13,40.43,40.54,40.23,40.53,436
20151201|2015-11-13 13:00,13,40.52,41.01,40.46,40.67,2004
20151201|2015-11-13 13:30,13,40.66,40.76,40.65,40.73,173
20151201|2015-11-13 14:00,13,40.74,40.83,40.73,40.83,78
20151201|2015-11-13 14:30,13,40.81,40.81,40.74,40.75,98
20151201|2015-11-13 15:00,13,40.77,40.8,40.77,40.8,61
20151201|2015-11-13 15:30,13,40.83,40.83,40.73,40.73,25
20151201|2015-11-13 16:30,13,40.82,40.82,40.82,40.82,1
20151201|2015-11-15 17:00,16,40.82,41,40.7,40.95,50
20151201|2015-11-15 17:30,16,40.89,40.89,40.89,40.89,1
20151201|2015-11-15 18:00,16,40.86,40.86,40.86,40.86,3
20151201|2015-11-15 19:00,16,40.92,40.92,40.91,40.91,3
20151201|2015-11-15 19:30,16,40.95,40.99,40.95,40.99,23
20151201|2015-11-15 20:00,16,41.01,41.01,41,41,2
20151201|2015-11-15 20:30,16,40.99,41.07,40.99,41.05,11
20151201|2015-11-15 21:30,16,41.06,41.09,41.06,41.07,8
20151201|2015-11-15 22:00,16,41.09,41.1,41.05,41.07,5
20151201|2015-11-15 23:00,16,41.09,41.09,41.05,41.05,20
20151201|2015-11-15 23:30,16,41.03,41.03,40.88,40.91,18
20151201|2015-11-16 00:00,16,40.94,40.97,40.88,40.94,30
20151201|2015-11-16 00:30,16,40.94,41,40.94,40.94,27
20151201|2015-11-16 01:00,16,40.92,41.06,40.92,41,29
20151201|2015-11-16 01:30,16,40.92,40.92,40.8,40.88,32
20151201|2015-11-16 02:00,16,40.86,40.98,40.8,40.97,63
20151201|2015-11-16 02:30,16,40.96,41.09,40.9,41.05,370
20151201|2015-11-16 03:00,16,41.06,41.2,41.04,41.1,116
20151201|2015-11-16 03:30,16,41.1,41.13,41.02,41.1,53
20151201|2015-11-16 04:00,16,41.13,41.32,41.1,41.31,92
20151201|2015-11-16 04:30,16,41.31,41.37,41.25,41.29,59
20151201|2015-11-16 05:00,16,41.3,41.53,41.3,41.46,115
20151201|2015-11-16 05:30,16,41.46,41.53,41.41,41.44,39
20151201|2015-11-16 06:00,16,41.49,41.7,41.43,41.69,378
20151201|2015-11-16 06:30,16,41.62,41.87,41.56,41.79,276
20151201|2015-11-16 07:00,16,41.76,41.76,41.16,41.18,582
20151201|2015-11-16 07:30,16,41.2,41.23,40.64,40.79,1059
20151201|2015-11-16 08:00,16,40.77,40.92,40.48,40.65,672
20151201|2015-11-16 08:30,16,40.67,40.93,40.39,40.41,731
20151201|2015-11-16 09:00,16,40.42,40.52,40.07,40.36,917
20151201|2015-11-16 09:30,16,40.29,40.43,40.1,40.13,327
20151201|2015-11-16 10:00,16,40.16,40.39,40.06,40.2,772
20151201|2015-11-16 10:30,16,40.2,40.7,40.17,40.52,903
20151201|2015-11-16 11:00,16,40.49,41.36,40.49,41.03,1119
20151201|2015-11-16 11:30,16,41.05,41.57,41.05,41.26,1591
20151201|2015-11-16 12:00,16,41.25,41.68,41.23,41.47,539
20151201|2015-11-16 12:30,16,41.54,42.12,41.26,42.11,1700
20151201|2015-11-16 13:00,16,42.1,42.24,41.69,41.69,1822
20151201|2015-11-16 13:30,16,41.68,41.9,41.65,41.88,144
20151201|2015-11-16 14:00,16,41.87,42.09,41.86,42.06,164
20151201|2015-11-16 14:30,16,42.07,42.14,42.04,42.05,93
20151201|2015-11-16 15:00,16,42.03,42.03,41.84,41.84,42
20151201|2015-11-16 15:30,16,41.85,42.06,41.85,42.06,37
20151201|2015-11-16 16:00,16,42,42,41.93,41.93,9
20151201|2015-11-16 16:30,16,41.97,41.97,41.9,41.93,28
20151201|2015-11-16 19:00,17,41.76,41.76,41.7,41.73,19
20151201|2015-11-16 19:30,17,41.72,41.82,41.72,41.8,17
20151201|2015-11-16 20:00,17,41.81,41.86,41.8,41.8,15
20151201|2015-11-16 20:30,17,41.83,41.83,41.66,41.66,14
20151201|2015-11-16 21:00,17,41.69,41.74,41.67,41.67,9
20151201|2015-11-16 21:30,17,41.69,41.75,41.67,41.75,12
20151201|2015-11-16 22:00,17,41.73,41.77,41.73,41.75,7
20151201|2015-11-16 22:30,17,41.73,41.73,41.71,41.71,4
20151201|2015-11-16 23:00,17,41.73,41.74,41.72,41.74,7
20151201|2015-11-16 23:30,17,41.77,41.77,41.66,41.66,4
20151201|2015-11-17 00:00,17,41.66,41.81,41.66,41.78,23
20151201|2015-11-17 00:30,17,41.75,41.75,41.75,41.75,4
20151201|2015-11-17 01:00,17,41.66,41.67,41.59,41.62,17
20151201|2015-11-17 01:30,17,41.56,41.65,41.54,41.61,26
20151201|2015-11-17 02:00,17,41.61,41.8,41.6,41.76,77
20151201|2015-11-17 02:30,17,41.76,41.77,41.57,41.66,39
20151201|2015-11-17 03:00,17,41.62,41.74,41.6,41.74,48
20151201|2015-11-17 03:30,17,41.76,42.02,41.71,41.91,220
20151201|2015-11-17 04:00,17,41.9,41.9,41.43,41.63,119
20151201|2015-11-17 04:30,17,41.62,41.63,41.49,41.53,140
20151201|2015-11-17 05:00,17,41.55,41.62,41.25,41.34,260
20151201|2015-11-17 05:30,17,41.29,41.32,41.11,41.23,157
20151201|2015-11-17 06:00,17,41.23,41.33,41.19,41.25,64
20151201|2015-11-17 06:30,17,41.2,41.33,41.06,41.27,432
20151201|2015-11-17 07:00,17,41.25,41.41,41.19,41.34,120
20151201|2015-11-17 07:30,17,41.3,41.76,41.07,41.71,587
20151201|2015-11-17 08:00,17,41.59,41.74,41.21,41.36,507
20151201|2015-11-17 08:30,17,41.35,41.35,40.79,41.05,901
20151201|2015-11-17 09:00,17,41.09,41.22,40.83,41.16,515
20151201|2015-11-17 09:30,17,41.17,41.51,40.99,40.99,676
20151201|2015-11-17 10:00,17,41.02,41.22,40.94,41.18,523
20151201|2015-11-17 10:30,17,41.18,41.37,40.83,40.86,880
20151201|2015-11-17 11:00,17,40.85,41.03,40.61,40.69,540
20151201|2015-11-17 11:30,17,40.68,40.99,40.68,40.96,246
20151201|2015-11-17 12:00,17,40.92,41.02,40.72,40.79,228
20151201|2015-11-17 12:30,17,40.79,40.98,40.79,40.92,154
20151201|2015-11-17 13:00,17,40.93,41.12,40.58,40.74,1273
20151201|2015-11-17 13:30,17,40.73,40.77,40.68,40.75,297
20151201|2015-11-17 14:00,17,40.69,40.77,40.69,40.74,39
20151201|2015-11-17 14:30,17,40.74,40.77,40.7,40.77,51
20151201|2015-11-17 15:00,17,40.78,40.9,40.76,40.76,45
20151201|2015-11-17 15:30,17,40.74,41.12,40.64,41.06,196
20151201|2015-11-17 16:30,17,41.14,41.14,41.13,41.13,3
20151201|2015-11-17 19:00,18,41.09,41.09,41.02,41.02,6
20151201|2015-11-17 19:30,18,40.99,41,40.98,41,4
20151201|2015-11-17 20:00,18,40.98,41.04,40.98,41.04,16
20151201|2015-11-17 21:00,18,40.97,40.97,40.97,40.97,5
20151201|2015-11-17 22:00,18,40.99,40.99,40.98,40.98,5
20151201|2015-11-17 22:30,18,41.01,41.02,40.98,40.99,14
20151201|2015-11-17 23:00,18,40.96,40.96,40.94,40.94,3
20151201|2015-11-17 23:30,18,41.01,41.01,40.96,40.96,6
20151201|2015-11-18 00:00,18,40.98,40.99,40.95,40.95,6
20151201|2015-11-18 00:30,18,40.96,41,40.96,41,21
20151201|2015-11-18 01:00,18,41,41.07,41,41.07,23
20151201|2015-11-18 01:30,18,41.07,41.09,40.98,41.09,47
20151201|2015-11-18 02:00,18,41.1,41.23,41.1,41.16,104
20151201|2015-11-18 02:30,18,41.17,41.19,40.99,41.09,86
20151201|2015-11-18 03:00,18,41.14,41.32,41.12,41.24,52
20151201|2015-11-18 03:30,18,41.29,41.32,41.19,41.25,108
20151201|2015-11-18 04:00,18,41.22,41.48,41.21,41.4,77
20151201|2015-11-18 04:30,18,41.44,41.44,41.23,41.23,22
20151201|2015-11-18 05:00,18,41.3,41.53,41.3,41.47,83
20151201|2015-11-18 05:30,18,41.41,41.41,41.31,41.31,5
20151201|2015-11-18 06:00,18,41.28,41.28,41.15,41.27,27
20151201|2015-11-18 06:30,18,41.31,41.35,40.89,40.95,60
20151201|2015-11-18 07:00,18,40.9,41.06,40.89,40.99,30
20151201|2015-11-18 07:30,18,41.04,41.36,40.94,41.3,70
20151201|2015-11-18 08:00,18,41.29,41.37,41.06,41.23,162
20151201|2015-11-18 08:30,18,41.32,41.34,41.09,41.15,97
20151201|2015-11-18 09:00,18,41.16,41.27,41.01,41.22,65
20151201|2015-11-18 09:30,18,40.95,41.38,40.67,41.04,361
20151201|2015-11-18 10:00,18,40.92,41,40.61,40.76,109
20151201|2015-11-18 10:30,18,40.77,40.78,39.94,39.94,1298
20151201|2015-11-18 11:00,18,39.99,40.42,39.97,40.2,748
20151201|2015-11-18 11:30,18,40.22,40.28,40.11,40.22,337
20151201|2015-11-18 12:00,18,40.16,40.44,40.16,40.31,135
20151201|2015-11-18 12:30,18,40.31,40.6,40.31,40.57,107
20151201|2015-11-18 13:00,18,40.56,40.8,40.53,40.76,451
20151201|2015-11-18 13:30,18,40.77,40.92,40.73,40.91,99
20151201|2015-11-18 14:00,18,40.85,40.94,40.85,40.86,13
20151201|2015-11-18 14:30,18,40.88,40.88,40.73,40.75,9
20151201|2015-11-18 15:00,18,40.7,40.7,40.7,40.7,3
20151201|2015-11-18 15:30,18,40.7,40.75,40.65,40.66,165
20151201|2015-11-18 16:00,18,40.71,40.74,40.71,40.74,3
20151201|2015-11-18 16:30,18,40.7,40.7,40.7,40.7,1
20151201|2015-11-18 19:00,19,40.84,40.96,40.84,40.96,3
20151201|2015-11-18 20:00,19,41,41,41,41,1
20151201|2015-11-18 21:30,19,40.97,40.97,40.97,40.97,1
20151201|2015-11-18 22:00,19,40.99,40.99,40.99,40.99,7
20151201|2015-11-18 23:30,19,40.98,40.98,40.98,40.98,1
20151201|2015-11-19 00:00,19,40.95,40.95,40.95,40.95,1
20151201|2015-11-19 00:30,19,40.93,40.93,40.93,40.93,7
20151201|2015-11-19 01:00,19,40.92,40.92,40.92,40.92,2
20151201|2015-11-19 01:30,19,40.72,40.73,40.72,40.73,2
20151201|2015-11-19 02:00,19,40.8,40.9,40.8,40.9,11
20151201|2015-11-19 02:30,19,40.81,40.83,40.81,40.83,2
20151201|2015-11-19 03:30,19,40.67,40.73,40.66,40.72,21
20151201|2015-11-19 04:00,19,40.8,40.8,40.78,40.79,8
20151201|2015-11-19 04:30,19,40.79,40.8,40.79,40.8,2
20151201|2015-11-19 05:00,19,40.85,40.98,40.85,40.91,11
20151201|2015-11-19 05:30,19,40.9,40.94,40.72,40.72,18
20151201|2015-11-19 06:00,19,40.72,40.73,40.62,40.62,49
20151201|2015-11-19 06:30,19,40.44,40.44,40.07,40.07,34
20151201|2015-11-19 07:00,19,39.99,40.15,39.97,40.06,19
20151201|2015-11-19 07:30,19,40.2,40.33,40.11,40.18,24
20151201|2015-11-19 08:00,19,40.19,40.31,40.06,40.16,55
20151201|2015-11-19 08:30,19,40.25,40.54,40.12,40.54,19
20151201|2015-11-19 09:00,19,40.4,40.4,40,40.19,140
20151201|2015-11-19 09:30,19,40.16,40.44,40.16,40.44,43
20151201|2015-11-19 10:00,19,40.39,40.39,40.23,40.37,15
20151201|2015-11-19 10:30,19,40.4,40.51,40.3,40.31,34
20151201|2015-11-19 11:00,19,40.17,40.24,40.17,40.18,10
20151201|2015-11-19 11:30,19,40.29,40.35,40.23,40.35,15
20151201|2015-11-19 12:00,19,40.33,40.34,40.24,40.3,15
20151201|2015-11-19 12:30,19,40.42,40.55,40.41,40.41,10
20151201|2015-11-19 13:00,19,40.28,40.55,40.24,40.55,30
20160101|2014-06-13 05:00,13,92.22,92.22,92.22,92.22,20
20160101|2014-12-09 07:30,9,65.97,65.97,65.97,65.97,17
20160101|2014-12-15 10:30,15,60.5,60.74,60.5,60.6,20
20160101|2014-12-15 11:00,15,60.75,60.75,60.75,60.75,10
20160101|2014-12-21 18:00,22,61,61,61,61,1
20160101|2014-12-22 06:00,22,61,61,61,61,1
20160101|2014-12-22 09:00,22,60.35,60.35,60.35,60.35,1
20160101|2014-12-22 09:30,22,60.38,60.38,60.38,60.38,1
20160101|2015-01-02 06:30,2,58.75,58.75,58.75,58.75,1
20160101|2015-01-07 13:00,7,55.65,55.65,55.57,55.57,3
20160101|2015-01-12 14:00,12,53.68,53.68,53.68,53.68,1
20160101|2015-03-16 13:00,16,54.34,54.34,54.34,54.34,7
20160101|2015-03-20 08:00,20,54.61,54.61,54.61,54.61,1
20160101|2015-03-20 10:00,20,55,55,55,55,3
20160101|2015-03-20 12:00,20,55.04,55.04,55.04,55.04,1
20160101|2015-03-25 07:00,25,55.32,55.32,55.32,55.32,1
20160101|2015-03-25 08:00,25,55.55,55.56,55.55,55.56,2
20160101|2015-03-25 08:30,25,55.59,55.59,55.59,55.59,2
20160101|2015-03-25 12:00,25,55.8,55.99,55.8,55.99,3
20160101|2015-03-26 10:30,26,57.42,57.42,57.42,57.42,13
20160101|2015-03-31 13:00,31,55.42,55.42,55.42,55.42,1
20160101|2015-04-01 07:30,1,55.49,55.5,55.49,55.5,6
20160101|2015-04-01 09:00,1,55.54,55.54,55.54,55.54,2
20160101|2015-04-01 09:30,1,55.82,55.82,55.82,55.82,3
20160101|2015-04-01 10:00,1,56.35,56.35,56.35,56.35,1
20160101|2015-04-06 11:30,6,57.89,57.89,57.89,57.89,1
20160101|2015-04-08 11:00,8,57.02,57.02,57.02,57.02,3
20160101|2015-04-08 13:00,8,56.27,56.27,56.19,56.2,42
20160101|2015-04-09 11:30,9,57.55,57.55,57.55,57.55,12
20160101|2015-04-09 13:00,9,57.25,57.25,57.25,57.25,1
20160101|2015-04-10 03:00,10,56.57,56.57,56.57,56.57,1
20160101|2015-04-10 07:00,10,57.1,57.11,57.1,57.11,4
20160101|2015-04-13 08:00,13,58.84,58.87,58.84,58.87,40
20160101|2015-04-13 08:30,13,58.55,58.55,58.55,58.55,1
20160101|2015-04-13 09:30,13,58.24,58.24,58.13,58.13,18
20160101|2015-04-13 11:00,13,58.13,58.13,58.13,58.13,1
20160101|2015-04-13 13:00,13,58.5,58.5,58.5,58.5,1
20160101|2015-04-13 14:00,13,58.18,58.18,58.13,58.13,4
20160101|2015-04-14 08:30,14,58.78,58.78,58.78,58.78,9
20160101|2015-04-14 09:00,14,58.85,58.85,58.85,58.85,1
20160101|2015-04-14 09:30,14,58.85,58.87,58.85,58.87,66
20160101|2015-04-14 12:30,14,59.01,59.01,59.01,59.01,1
20160101|2015-04-15 09:30,15,59.97,59.97,59.97,59.97,1
20160101|2015-04-15 10:00,15,59.92,59.96,59.89,59.96,170
20160101|2015-04-16 03:30,16,60.6,60.6,60.6,60.6,1
20160101|2015-04-16 11:30,16,61.24,61.24,61.2,61.22,17
20160101|2015-04-16 12:30,16,61.88,62.14,61.88,62.14,4
20160101|2015-04-17 03:30,17,61.06,61.06,61.06,61.06,3
20160101|2015-04-20 13:00,20,61.57,61.57,61.57,61.57,1
20160101|2015-04-21 10:30,21,61.41,61.41,61.38,61.38,60
20160101|2015-04-22 04:00,22,60.54,60.54,60.54,60.54,1
20160101|2015-04-22 09:00,22,60.78,60.78,60.78,60.78,8
20160101|2015-04-22 10:00,22,61.46,61.47,61.46,61.47,16
20160101|2015-04-23 06:30,23,61.09,61.11,61.09,61.11,6
20160101|2015-04-23 08:30,23,61.59,61.59,61.59,61.59,1
20160101|2015-04-23 09:00,23,62.03,62.03,62.03,62.03,30
20160101|2015-04-23 10:30,23,62.49,62.52,62.49,62.52,52
20160101|2015-04-23 12:00,23,62.73,62.73,62.73,62.73,1
20160101|2015-04-23 13:30,23,62.33,62.34,62.33,62.34,2
20160101|2015-04-24 02:30,24,62.16,62.18,62.16,62.18,16
20160101|2015-04-24 07:30,24,62.58,62.58,62.58,62.58,20
20160101|2015-04-24 09:00,24,61.99,61.99,61.99,61.99,1
20160101|2015-04-27 09:00,27,62.44,62.44,62.44,62.44,1
20160101|2015-04-27 10:30,27,62.34,62.34,62.34,62.34,1
20160101|2015-04-27 12:00,27,62.01,62.01,62.01,62.01,1
20160101|2015-04-28 09:00,28,62.09,62.11,62.09,62.11,30
20160101|2015-04-28 10:30,28,62.1,62.1,62.1,62.1,6
20160101|2015-04-28 13:00,28,61.9,61.9,61.9,61.9,1
20160101|2015-04-29 05:30,29,61.79,61.81,61.79,61.81,4
20160101|2015-04-29 09:00,29,62.03,62.03,62.02,62.02,2
20160101|2015-04-29 09:30,29,62.4,62.4,62.4,62.4,1
20160101|2015-04-29 10:00,29,62.86,62.86,62.75,62.75,9
20160101|2015-04-29 13:00,29,62.96,62.96,62.89,62.89,2
20160101|2015-04-30 03:30,30,63.05,63.05,63.05,63.05,26
20160101|2015-04-30 07:30,30,62.8,62.8,62.8,62.8,1
20160101|2015-04-30 08:00,30,62.92,62.94,62.64,62.64,4
20160101|2015-04-30 08:30,30,62.39,62.39,62.39,62.39,3
20160101|2015-04-30 09:00,30,62.83,62.83,62.83,62.83,1
20160101|2015-04-30 10:30,30,62.91,62.91,62.91,62.91,1
20160101|2015-04-30 12:00,30,63.07,63.07,63.07,63.07,15
20160101|2015-04-30 12:30,30,63.07,63.1,63.07,63.1,2
20160101|2015-05-01 03:30,1,63.25,63.25,63.23,63.23,14
20160101|2015-05-01 09:00,1,62.87,62.87,62.87,62.87,5
20160101|2015-05-01 12:00,1,62.84,62.84,62.84,62.84,1
20160101|2015-05-01 12:30,1,62.84,62.84,62.84,62.84,2
20160101|2015-05-01 13:00,1,63.31,63.31,63.31,63.31,6
20160101|2015-05-01 13:30,1,63.2,63.27,63.2,63.27,4
20160101|2015-05-01 14:00,1,63.32,63.32,63.32,63.32,4
20160101|2015-05-04 07:30,4,63.57,63.57,63.57,63.57,23
20160101|2015-05-04 09:00,4,62.76,62.76,62.76,62.76,1
20160101|2015-05-04 10:30,4,63.11,63.12,63.09,63.12,7
20160101|2015-05-04 11:00,4,63.14,63.14,63.14,63.14,1
20160101|2015-05-04 11:30,4,62.94,62.94,62.94,62.94,1
20160101|2015-05-04 12:00,4,62.99,62.99,62.99,62.99,2
20160101|2015-05-05 06:30,5,63.69,63.69,63.69,63.69,4
20160101|2015-05-05 07:00,5,63.85,63.85,63.85,63.85,19
20160101|2015-05-05 08:30,5,64.08,64.26,64.08,64.26,35
20160101|2015-05-05 09:00,5,64.38,64.38,64.38,64.38,2
20160101|2015-05-05 11:30,5,64.35,64.4,64.35,64.4,3
20160101|2015-05-05 15:30,5,64.19,64.19,64.19,64.19,1
20160101|2015-05-05 22:30,6,64.81,64.85,64.81,64.84,10
20160101|2015-05-06 06:30,6,65.04,65.05,65.04,65.05,20
20160101|2015-05-06 07:30,6,65.22,65.22,65.22,65.22,1
20160101|2015-05-06 08:00,6,65.19,65.19,65.19,65.19,1
20160101|2015-05-06 09:30,6,65.55,65.55,65.25,65.25,14
20160101|2015-05-07 08:30,7,63.51,63.51,63.5,63.5,5
20160101|2015-05-07 09:30,7,62.85,62.85,62.85,62.85,1
20160101|2015-05-07 10:00,7,63,63,63,63,7
20160101|2015-05-07 13:00,7,62.18,62.23,62.18,62.23,30
20160101|2015-05-08 07:00,8,62.72,62.72,62.67,62.67,5
20160101|2015-05-08 07:30,8,62.73,62.73,62.73,62.73,1
20160101|2015-05-08 08:00,8,62.88,62.88,62.71,62.71,3
20160101|2015-05-08 13:00,8,62.48,62.58,62.42,62.56,32
20160101|2015-05-11 07:30,11,62.65,62.65,62.65,62.65,1
20160101|2015-05-11 10:00,11,62.03,62.06,62.03,62.06,2
20160101|2015-05-11 10:30,11,62.21,62.21,62.21,62.21,1
20160101|2015-05-11 12:00,11,62.34,62.45,62.34,62.45,2
20160101|2015-05-11 13:00,11,62.58,62.58,62.5,62.55,33
20160101|2015-05-12 05:30,12,63.43,63.43,63.43,63.43,1
20160101|2015-05-12 10:00,12,63.2,63.49,63.2,63.49,54
20160101|2015-05-12 10:30,12,64.16,64.16,64.16,64.16,1
20160101|2015-05-12 13:00,12,63.79,63.89,63.79,63.85,33
20160101|2015-05-12 13:30,12,63.89,63.89,63.89,63.89,1
20160101|2015-05-12 15:30,12,64.11,64.11,64.11,64.11,1
20160101|2015-05-13 02:30,13,64.17,64.17,64.17,64.17,21
20160101|2015-05-13 04:00,13,64.35,64.35,64.35,64.35,10
20160101|2015-05-13 08:00,13,64.25,64.25,64.25,64.25,16
20160101|2015-05-13 08:30,13,64.33,64.33,64.26,64.26,52
20160101|2015-05-13 09:00,13,64.27,64.27,64.27,64.27,20
20160101|2015-05-13 09:30,13,64.58,64.58,63.95,63.99,41
20160101|2015-05-13 11:00,13,64.21,64.21,64.21,64.21,13
20160101|2015-05-13 13:00,13,63.73,63.73,63.53,63.55,33
20160101|2015-05-13 13:30,13,63.46,63.46,63.46,63.46,1
20160101|2015-05-14 02:00,14,63.47,63.47,63.47,63.47,1
20160101|2015-05-14 03:00,14,63.45,63.45,63.45,63.45,1
20160101|2015-05-14 09:00,14,63.83,63.83,63.83,63.83,1
20160101|2015-05-14 09:30,14,63.5,63.5,63.5,63.5,26
20160101|2015-05-14 10:30,14,63.23,63.23,62.84,62.84,4
20160101|2015-05-14 12:30,14,62.89,62.96,62.88,62.9,17
20160101|2015-05-14 14:30,14,63.06,63.06,63.06,63.06,1
20160101|2015-05-14 19:30,15,63,63,63,63,1
20160101|2015-05-15 03:00,15,62.89,62.89,62.89,62.89,1
20160101|2015-05-15 07:00,15,62.82,62.82,62.82,62.82,1
20160101|2015-05-15 07:30,15,62.51,62.57,62.48,62.53,6
20160101|2015-05-15 08:30,15,61.97,61.97,61.78,61.78,2
20160101|2015-05-15 09:00,15,62.22,62.22,62.22,62.22,2
20160101|2015-05-15 12:30,15,62.89,62.93,62.89,62.93,2
20160101|2015-05-18 08:30,18,62.58,62.58,62.58,62.58,1
20160101|2015-05-18 10:00,18,62.31,62.31,62.23,62.23,49
20160101|2015-05-18 10:30,18,62.25,62.25,62.25,62.25,1
20160101|2015-05-18 13:00,18,62.04,62.04,61.95,61.95,2
20160101|2015-05-19 08:00,19,61.29,61.29,61.29,61.29,1
20160101|2015-05-19 09:00,19,60.93,60.93,60.87,60.87,3
20160101|2015-05-19 10:00,19,60.64,60.68,60.64,60.67,3
20160101|2015-05-19 10:30,19,60.62,60.62,60.56,60.56,5
20160101|2015-05-19 11:30,19,60.32,60.32,60.31,60.31,2
20160101|2015-05-19 12:30,19,60.37,60.37,60.33,60.35,6
20160101|2015-05-19 13:00,19,60.26,60.26,60.26,60.26,1
20160101|2015-05-19 13:30,19,60.37,60.37,60.37,60.37,3
20160101|2015-05-19 14:00,19,60.36,60.37,60.36,60.37,2
20160101|2015-05-20 01:30,20,60.6,60.6,60.6,60.6,5
20160101|2015-05-20 02:00,20,60.79,60.79,60.79,60.79,3
20160101|2015-05-20 02:30,20,60.89,61.01,60.89,61,3
20160101|2015-05-20 03:00,20,61.09,61.09,61.09,61.09,1
20160101|2015-05-20 03:30,20,61.06,61.06,61.06,61.06,1
20160101|2015-05-20 04:30,20,60.94,60.94,60.94,60.94,2
20160101|2015-05-20 07:00,20,60.83,60.83,60.77,60.77,3
20160101|2015-05-20 08:00,20,60.94,60.94,60.94,60.94,1
20160101|2015-05-20 09:30,20,60.58,60.64,60.58,60.64,2
20160101|2015-05-20 10:00,20,61.1,61.1,61.1,61.1,1
20160101|2015-05-20 11:30,20,61.02,61.02,61.02,61.02,1
20160101|2015-05-20 12:00,20,60.96,60.96,60.91,60.96,22
20160101|2015-05-20 13:00,20,60.92,60.92,60.92,60.92,1
20160101|2015-05-21 02:00,21,61.34,61.34,61.34,61.34,1
20160101|2015-05-21 05:00,21,61.66,61.66,61.66,61.66,1
20160101|2015-05-21 07:30,21,61.6,61.6,61.6,61.6,1
20160101|2015-05-21 08:00,21,61.8,61.97,61.8,61.87,4
20160101|2015-05-21 09:00,21,62.16,62.18,62.14,62.18,3
20160101|2015-05-21 10:00,21,62.46,62.46,62.35,62.35,2
20160101|2015-05-21 12:30,21,62.19,62.19,62.05,62.05,2
20160101|2015-05-22 03:00,22,62.15,62.15,62.15,62.15,4
20160101|2015-05-22 08:00,22,61.28,61.33,61.28,61.33,28
20160101|2015-05-22 09:00,22,61.54,61.61,61.54,61.61,2
20160101|2015-05-22 10:00,22,61.43,61.43,61.42,61.42,2
20160101|2015-05-22 11:30,22,61.45,61.45,61.45,61.45,2
20160101|2015-05-22 13:30,22,61.5,61.5,61.5,61.5,1
20160101|2015-05-25 07:00,25,61.2,61.2,61.14,61.14,15
20160101|2015-05-25 09:00,25,61.19,61.19,61.19,61.19,1
20160101|2015-05-26 03:00,26,61.16,61.16,61.16,61.16,2
20160101|2015-05-26 07:30,26,60.62,60.62,60.62,60.62,1
20160101|2015-05-26 08:00,26,60.53,60.53,60.37,60.37,2
20160101|2015-05-26 09:00,26,60.36,60.36,60.36,60.36,1
20160101|2015-05-26 11:00,26,60.12,60.12,60.12,60.12,13
20160101|2015-05-26 11:30,26,59.88,59.88,59.87,59.87,2
20160101|2015-05-26 13:00,26,60.07,60.07,60.07,60.07,1
20160101|2015-05-27 08:00,27,59.71,59.71,59.44,59.44,3
20160101|2015-05-27 09:30,27,59.65,59.65,59.65,59.65,1
20160101|2015-05-27 10:00,27,59.61,59.61,59.61,59.61,51
20160101|2015-05-27 11:00,27,59.61,59.61,59.59,59.59,2
20160101|2015-05-27 12:00,27,59.36,59.36,59.36,59.36,1
20160101|2015-05-28 08:00,28,58.93,58.93,58.93,58.93,2
20160101|2015-05-28 09:00,28,58.71,58.82,58.71,58.82,3
20160101|2015-05-28 09:30,28,58.52,58.52,58.52,58.52,1
20160101|2015-05-28 10:00,28,58.81,58.97,58.81,58.97,10
20160101|2015-05-28 12:00,28,58.93,58.93,58.93,58.93,4
20160101|2015-05-28 13:00,28,58.71,58.71,58.71,58.71,1
20160101|2015-05-28 21:00,29,59.87,59.91,59.87,59.91,6
20160101|2015-05-29 06:30,29,60.19,60.19,60.19,60.19,1
20160101|2015-05-29 09:00,29,60.11,60.3,60.11,60.3,5
20160101|2015-05-29 10:00,29,60.86,60.86,60.86,60.86,1
20160101|2015-05-29 10:30,29,61.21,61.21,60.93,60.93,2
20160101|2015-05-29 11:30,29,61.21,61.21,61.21,61.21,1
20160101|2015-05-29 12:00,29,61.33,61.4,61.33,61.4,2
20160101|2015-05-29 13:30,29,61.52,61.52,61.52,61.52,1
20160101|2015-05-29 14:00,29,61.58,61.58,61.58,61.58,1
20160101|2015-06-01 05:00,1,60.97,60.97,60.97,60.97,1
20160101|2015-06-01 07:00,1,61.1,61.1,61.1,61.1,1
20160101|2015-06-01 09:00,1,61.84,61.84,61.84,61.84,1
20160101|2015-06-01 10:00,1,60.84,60.84,60.79,60.79,8
20160101|2015-06-01 11:30,1,60.85,60.85,60.85,60.85,3
20160101|2015-06-01 12:30,1,61.29,61.29,61.22,61.22,2
20160101|2015-06-01 13:00,1,61.42,61.42,61.42,61.42,1
20160101|2015-06-02 03:00,2,62.18,62.18,62.17,62.18,18
20160101|2015-06-02 05:00,2,61.99,61.99,61.99,61.99,1
20160101|2015-06-02 07:30,2,61.86,61.86,61.86,61.86,1
20160101|2015-06-02 08:30,2,61.84,61.84,61.84,61.84,1
20160101|2015-06-02 09:30,2,62.04,62.04,62.04,62.04,1
20160101|2015-06-03 06:30,3,61.93,62,61.66,61.66,3
20160101|2015-06-03 07:30,3,61.38,61.38,61.38,61.38,1
20160101|2015-06-03 08:00,3,61.57,61.93,61.57,61.93,2
20160101|2015-06-03 09:30,3,62.27,62.27,61.94,61.94,2
20160101|2015-06-03 13:00,3,61.23,61.23,61.23,61.23,1
20160101|2015-06-04 02:30,4,61.1,61.1,61.1,61.1,1
20160101|2015-06-04 08:30,4,60.49,60.49,60.32,60.32,101
20160101|2015-06-04 09:30,4,59.93,59.93,59.93,59.93,2
20160101|2015-06-04 10:00,4,59.85,59.85,59.85,59.85,2
20160101|2015-06-04 12:00,4,59.75,59.75,59.75,59.75,6
20160101|2015-06-04 13:00,4,59.91,59.91,59.83,59.83,5
20160101|2015-06-04 13:30,4,59.89,59.89,59.88,59.88,2
20160101|2015-06-04 14:30,4,60.1,60.11,60.1,60.11,7
20160101|2015-06-05 02:30,5,59.45,59.45,59.45,59.45,20
20160101|2015-06-05 07:30,5,60.11,60.11,60.11,60.11,1
20160101|2015-06-05 08:00,5,59.56,59.62,59.56,59.59,4
20160101|2015-06-05 08:30,5,59.04,59.23,59.01,59.23,53
20160101|2015-06-05 09:00,5,59.64,59.76,59.64,59.76,3
20160101|2015-06-05 09:30,5,59.95,59.95,59.95,59.95,1
20160101|2015-06-05 10:30,5,59.67,59.67,59.67,59.67,2
20160101|2015-06-05 12:00,5,60.25,60.25,60.25,60.25,1
20160101|2015-06-05 13:00,5,60.95,60.95,60.95,60.95,1
20160101|2015-06-07 22:00,8,60.46,60.46,60.46,60.46,2
20160101|2015-06-08 02:30,8,60.71,60.71,60.71,60.71,1
20160101|2015-06-08 11:00,8,60.19,60.19,60.18,60.18,2
20160101|2015-06-08 11:30,8,59.96,59.96,59.96,59.96,1
20160101|2015-06-08 12:30,8,60.31,60.31,60.31,60.31,1
20160101|2015-06-08 13:00,8,60.3,60.3,60.3,60.3,1
20160101|2015-06-09 01:00,9,60.48,60.48,60.48,60.48,2
20160101|2015-06-09 03:00,9,60.58,60.58,60.58,60.58,1
20160101|2015-06-09 06:00,9,61.37,61.38,61.37,61.38,50
20160101|2015-06-09 08:30,9,61.72,61.72,61.72,61.72,2
20160101|2015-06-09 09:00,9,61.67,61.67,61.67,61.67,1
20160101|2015-06-09 09:30,9,61.96,62,61.96,62,4
20160101|2015-06-09 10:00,9,61.8,61.8,61.74,61.74,2
20160101|2015-06-09 10:30,9,61.84,61.9,61.84,61.9,51
20160101|2015-06-09 13:00,9,61.93,61.95,61.93,61.95,4
20160101|2015-06-10 03:00,10,62.72,63.17,62.72,63.17,3
20160101|2015-06-10 03:30,10,63.01,63.01,63,63,32
20160101|2015-06-10 06:00,10,63.1,63.1,63.04,63.04,14
20160101|2015-06-10 08:30,10,62.86,62.86,62.86,62.86,2
20160101|2015-06-10 09:00,10,62.76,62.76,62.71,62.71,4
20160101|2015-06-10 09:30,10,63.02,63.02,62.68,62.68,23
20160101|2015-06-10 10:30,10,62.33,62.35,62.33,62.35,2
20160101|2015-06-10 12:00,10,62.68,62.68,62.68,62.68,2
20160101|2015-06-10 13:00,10,62.93,63.08,62.93,63,6
20160101|2015-06-10 13:30,10,62.94,62.94,62.94,62.94,1
20160101|2015-06-10 23:00,11,62.63,62.63,62.63,62.63,1
20160101|2015-06-11 07:00,11,62.39,62.39,62.39,62.39,1
20160101|2015-06-11 07:30,11,62.6,62.6,62.6,62.6,1
20160101|2015-06-11 12:00,11,62.5,62.54,62.5,62.54,2
20160101|2015-06-11 13:00,11,62.64,62.64,62.64,62.64,2
20160101|2015-06-11 14:00,11,62.44,62.44,62.44,62.44,1
20160101|2015-06-12 08:30,12,61.93,61.94,61.93,61.94,11
20160101|2015-06-12 09:30,12,61.95,61.95,61.95,61.95,1
20160101|2015-06-12 10:30,12,61.88,61.88,61.88,61.88,1
20160101|2015-06-12 11:00,12,61.83,61.83,61.81,61.81,3
20160101|2015-06-12 11:30,12,61.91,61.91,61.91,61.91,1
20160101|2015-06-12 13:00,12,61.79,61.79,61.65,61.65,3
20160101|2015-06-15 08:00,15,60.66,60.66,60.66,60.66,51
20160101|2015-06-15 09:00,15,61.25,61.25,61.25,61.25,2
20160101|2015-06-15 09:30,15,61.16,61.16,61.16,61.16,10
20160101|2015-06-15 10:30,15,61.35,61.5,61.32,61.48,4
20160101|2015-06-15 12:30,15,61.52,61.52,61.49,61.49,2
20160101|2015-06-15 13:00,15,61.57,61.57,61.39,61.39,9
20160101|2015-06-15 21:00,16,61.85,61.85,61.85,61.85,1
20160101|2015-06-16 10:00,16,61.77,61.77,61.74,61.74,3
20160101|2015-06-16 10:30,16,61.94,61.94,61.94,61.94,2
20160101|2015-06-16 12:00,16,61.8,61.81,61.76,61.76,9
20160101|2015-06-16 13:00,16,62.02,62.02,61.88,61.88,3
20160101|2015-06-17 08:30,17,62.99,62.99,62.8,62.8,26
20160101|2015-06-17 09:00,17,63.11,63.11,63.11,63.11,2
20160101|2015-06-17 10:30,17,61.63,61.63,61.43,61.43,2
20160101|2015-06-17 11:00,17,61.23,61.23,61.23,61.23,1
20160101|2015-06-17 11:30,17,61.21,61.21,61.13,61.13,3
20160101|2015-06-17 12:00,17,61.17,61.17,61.17,61.17,5
20160101|2015-06-17 13:00,17,62,62,62,62,1
20160101|2015-06-18 02:30,18,61.88,61.88,61.88,61.88,3
20160101|2015-06-18 04:00,18,62.61,62.61,62.61,62.61,1
20160101|2015-06-18 10:30,18,62.26,62.26,62.26,62.26,1
20160101|2015-06-18 12:00,18,62.34,62.34,62.34,62.34,1
20160101|2015-06-18 13:00,18,62.58,62.58,62.42,62.42,2
20160101|2015-06-18 15:30,18,62.45,62.48,62.45,62.48,2
20160101|2015-06-19 02:30,19,62.43,62.43,62.43,62.43,2
20160101|2015-06-19 03:30,19,62.04,62.04,62.04,62.04,1
20160101|2015-06-19 07:00,19,61.61,61.61,61.6,61.6,2
20160101|2015-06-19 08:00,19,61.31,61.43,61.31,61.43,3
20160101|2015-06-19 09:30,19,61.38,61.38,61.38,61.38,1
20160101|2015-06-19 10:00,19,61.33,61.33,61.26,61.26,31
20160101|2015-06-19 11:30,19,61.26,61.27,61,61,7
20160101|2015-06-19 12:00,19,61.24,61.26,61.24,61.26,2
20160101|2015-06-19 13:00,19,61.54,61.6,61.54,61.6,5
20160101|2015-06-22 03:00,22,62.03,62.03,62.02,62.02,2
20160101|2015-06-22 07:00,22,61.89,61.89,61.89,61.89,2
20160101|2015-06-22 07:30,22,61.74,61.75,61.74,61.75,10
20160101|2015-06-22 08:00,22,61.16,61.16,61.16,61.16,2
20160101|2015-06-22 09:00,22,61.4,61.4,61.08,61.19,8
20160101|2015-06-22 09:30,22,60.98,61.01,60.98,61.01,2
20160101|2015-06-22 10:00,22,61.25,61.41,61.25,61.41,3
20160101|2015-06-22 11:00,22,61.46,61.46,61.46,61.46,1
20160101|2015-06-22 13:00,22,61.64,62.07,61.64,62.07,9
20160101|2015-06-23 02:00,23,62.08,62.08,62.08,62.08,2
20160101|2015-06-23 07:00,23,61.72,61.72,61.72,61.72,7
20160101|2015-06-23 08:00,23,61.5,61.5,61.48,61.48,2
20160101|2015-06-23 08:30,23,61.46,61.46,61.46,61.46,1
20160101|2015-06-23 09:00,23,61.78,62.45,61.78,62.45,3
20160101|2015-06-23 09:30,23,62.66,62.73,62.43,62.43,45
20160101|2015-06-23 10:00,23,62.49,62.49,62.49,62.49,1
20160101|2015-06-23 11:00,23,62.62,62.78,62.47,62.77,25
20160101|2015-06-23 11:30,23,62.79,62.8,62.79,62.8,2
20160101|2015-06-23 12:00,23,62.78,62.78,62.78,62.78,4
20160101|2015-06-23 12:30,23,62.75,62.75,62.73,62.73,3
20160101|2015-06-23 13:00,23,62.57,62.57,62.57,62.57,1
20160101|2015-06-24 08:00,24,62.39,62.39,62.39,62.39,1
20160101|2015-06-24 08:30,24,62.38,62.6,62.35,62.6,4
20160101|2015-06-24 09:00,24,62.81,62.81,62.8,62.8,8
20160101|2015-06-24 09:30,24,62.64,62.66,62.46,62.46,13
20160101|2015-06-24 10:00,24,62.68,62.68,62.68,62.68,1
20160101|2015-06-24 10:30,24,61.86,61.86,61.64,61.64,4
20160101|2015-06-24 12:00,24,61.71,61.71,61.7,61.71,16
20160101|2015-06-24 12:30,24,61.41,61.41,61.4,61.4,2
20160101|2015-06-25 07:00,25,61.4,61.4,61.4,61.4,1
20160101|2015-06-25 07:30,25,61.6,61.6,61.6,61.6,1
20160101|2015-06-25 08:00,25,61.42,61.42,61.42,61.42,1
20160101|2015-06-25 09:00,25,61.23,61.23,61.22,61.22,4
20160101|2015-06-25 09:30,25,61.07,61.11,61.05,61.11,3
20160101|2015-06-25 10:30,25,61.1,61.1,61.08,61.08,22
20160101|2015-06-25 11:00,25,61.29,61.29,61.28,61.28,3
20160101|2015-06-25 11:30,25,61.13,61.13,61.11,61.11,2
20160101|2015-06-25 12:00,25,61.14,61.14,61.13,61.13,2
20160101|2015-06-25 13:00,25,61.15,61.15,61.15,61.15,1
20160101|2015-06-26 07:00,26,60.85,60.85,60.74,60.74,12
20160101|2015-06-26 07:30,26,60.76,60.76,60.63,60.63,31
20160101|2015-06-26 08:00,26,60.39,60.51,60.39,60.51,3
20160101|2015-06-26 09:00,26,60.76,60.78,60.72,60.72,400
20160101|2015-06-26 09:30,26,60.65,60.65,60.59,60.59,3
20160101|2015-06-26 10:30,26,61.12,61.12,61.12,61.12,1
20160101|2015-06-26 11:00,26,61.19,61.19,61.19,61.19,1
20160101|2015-06-26 12:00,26,61.4,61.4,61.4,61.4,1
20160101|2015-06-26 12:30,26,61.35,61.35,61.35,61.35,1
20160101|2015-06-26 13:00,26,61.22,61.22,61.22,61.22,1
20160101|2015-06-29 07:00,29,60.88,60.9,60.88,60.9,2
20160101|2015-06-29 08:00,29,60.23,60.23,60.22,60.22,2
20160101|2015-06-29 09:30,29,60.23,60.23,60.23,60.23,1
20160101|2015-06-29 10:00,29,60.13,60.14,60.04,60.04,4
20160101|2015-06-29 10:30,29,60.02,60.02,60.02,60.02,1
20160101|2015-06-29 11:00,29,60.08,60.08,60.08,60.08,7
20160101|2015-06-29 13:00,29,59.96,60.12,59.96,60.11,4
20160101|2015-06-30 10:30,30,60.46,60.52,60.46,60.52,2
20160101|2015-06-30 12:00,30,60.57,60.57,60.57,60.57,5
20160101|2015-06-30 13:00,30,61.06,61.12,61.02,61.12,9
20160101|2015-06-30 13:30,30,61.09,61.09,61.09,61.09,2
20160101|2015-07-01 08:30,1,59.91,59.91,59.91,59.91,18
20160101|2015-07-01 09:00,1,59.9,59.9,59.81,59.81,5
20160101|2015-07-01 09:30,1,59.66,59.67,59.47,59.47,5
20160101|2015-07-01 10:00,1,59.6,59.6,59.6,59.6,1
20160101|2015-07-01 10:30,1,59.46,59.51,59.46,59.51,2
20160101|2015-07-01 11:00,1,59.41,59.41,59.41,59.41,1
20160101|2015-07-01 11:30,1,59.29,59.43,59.29,59.38,3
20160101|2015-07-01 12:00,1,59.28,59.28,59.28,59.28,1
20160101|2015-07-01 13:00,1,58.92,58.92,58.92,58.92,2
20160101|2015-07-02 07:30,2,59.14,59.14,59.11,59.11,47
20160101|2015-07-02 08:30,2,59.19,59.51,59.16,59.45,8
20160101|2015-07-02 09:00,2,59.58,59.58,59.38,59.39,13
20160101|2015-07-02 09:30,2,59.57,59.68,59.57,59.68,4
20160101|2015-07-02 10:00,2,59.67,59.67,59.67,59.67,3
20160101|2015-07-02 10:30,2,59.57,59.57,59.29,59.29,7
20160101|2015-07-02 11:00,2,59.32,59.32,59.32,59.32,1
20160101|2015-07-02 12:00,2,59.08,59.19,59.08,59.19,2
20160101|2015-07-02 12:30,2,59.09,59.19,59.09,59.19,2
20160101|2015-07-02 13:00,2,59.04,59.07,59.04,59.07,5
20160101|2015-07-02 13:30,2,58.56,58.56,58.56,58.56,1
20160101|2015-07-03 04:30,3,58.48,58.53,58.48,58.48,26
20160101|2015-07-03 07:00,3,58.44,58.44,58.44,58.44,1
20160101|2015-07-03 08:00,3,58.66,58.66,58.66,58.66,1
20160101|2015-07-03 09:30,3,58.18,58.18,58.18,58.18,1
20160101|2015-07-03 10:00,3,58.07,58.07,57.47,57.47,9
20160101|2015-07-03 10:30,3,57.47,57.47,57.45,57.45,3
20160101|2015-07-05 17:00,6,56.77,56.98,56.77,56.98,2
20160101|2015-07-06 05:00,6,56.34,56.34,56.34,56.34,5
20160101|2015-07-06 07:00,6,56.37,56.5,56.37,56.49,5
20160101|2015-07-06 07:30,6,56.56,56.57,56.56,56.57,9
20160101|2015-07-06 08:30,6,56.12,56.2,56.12,56.2,5
20160101|2015-07-06 09:00,6,56.24,56.24,55.95,55.98,13
20160101|2015-07-06 09:30,6,56.19,56.19,56.19,56.19,1
20160101|2015-07-06 10:00,6,56.07,56.07,55.91,55.91,7
20160101|2015-07-06 11:30,6,55.68,55.68,55.51,55.51,5
20160101|2015-07-06 12:00,6,55.46,55.46,55.1,55.11,7
20160101|2015-07-06 12:30,6,55.19,55.19,55.19,55.19,1
20160101|2015-07-06 13:00,6,54.8,54.81,54.42,54.42,20
20160101|2015-07-06 13:30,6,54.4,54.4,54.4,54.4,3
20160101|2015-07-06 14:00,6,54.4,54.4,54.4,54.4,2
20160101|2015-07-06 14:30,6,54.54,54.54,54.51,54.52,10
20160101|2015-07-07 02:30,7,54.97,54.97,54.97,54.97,2
20160101|2015-07-07 03:00,7,55.16,55.16,55.16,55.16,100
20160101|2015-07-07 07:30,7,54.5,54.5,54.5,54.5,100
20160101|2015-07-07 08:00,7,54.43,54.43,54.43,54.43,1
20160101|2015-07-07 08:30,7,53.31,53.31,53.31,53.31,41
20160101|2015-07-07 09:00,7,53.11,53.31,52.78,52.78,110
20160101|2015-07-07 09:30,7,53.17,53.17,52.75,52.79,6
20160101|2015-07-07 10:00,7,52.76,53.47,52.76,53.47,7
20160101|2015-07-07 10:30,7,54.09,54.16,54.09,54.16,2
20160101|2015-07-07 11:00,7,54.14,54.16,54.14,54.16,2
20160101|2015-07-07 12:30,7,53.86,54.01,53.86,54.01,2
20160101|2015-07-07 13:00,7,54.12,54.14,54.11,54.14,6
20160101|2015-07-08 05:00,8,54.62,54.82,54.62,54.82,2
20160101|2015-07-08 09:30,8,54.14,54.14,53.85,53.85,3
20160101|2015-07-08 10:30,8,53.65,53.65,53.65,53.65,6
20160101|2015-07-08 11:30,8,53.52,53.52,53.52,53.52,1
20160101|2015-07-08 12:00,8,53.52,53.93,53.43,53.93,16
20160101|2015-07-08 12:30,8,53.54,53.54,53.54,53.54,2
20160101|2015-07-08 13:00,8,53.95,53.95,53.92,53.95,3
20160101|2015-07-08 13:30,8,53.9,53.9,53.89,53.89,2
20160101|2015-07-08 23:00,9,54.65,54.65,54.65,54.65,1
20160101|2015-07-09 02:00,9,54.61,54.61,54.61,54.61,1
20160101|2015-07-09 07:00,9,55.19,55.38,55.19,55.36,12
20160101|2015-07-09 07:30,9,55.43,55.6,55.43,55.6,5
20160101|2015-07-09 08:00,9,55.29,55.29,55.1,55.1,6
20160101|2015-07-09 08:30,9,55.38,55.38,55.38,55.38,1
20160101|2015-07-09 09:00,9,54.89,54.91,54.89,54.91,10
20160101|2015-07-09 13:00,9,55.09,55.09,55.04,55.07,7
20160101|2015-07-10 02:30,10,55.97,55.97,55.97,55.97,1
20160101|2015-07-10 03:00,10,55.37,55.37,55.37,55.37,1
20160101|2015-07-10 07:30,10,55.37,55.37,55.37,55.37,1
20160101|2015-07-10 08:30,10,54.94,54.94,54.94,54.94,1
20160101|2015-07-10 09:00,10,55.07,55.07,55.07,55.07,1
20160101|2015-07-10 09:30,10,54.41,54.5,54.38,54.5,3
20160101|2015-07-10 10:00,10,54.4,54.46,54.4,54.46,3
20160101|2015-07-10 11:00,10,55.26,55.26,55.26,55.26,1
20160101|2015-07-10 11:30,10,55.09,55.09,55.09,55.09,3
20160101|2015-07-10 12:00,10,55.03,55.03,54.79,54.79,3
20160101|2015-07-10 13:00,10,55.17,55.2,55.13,55.2,6
20160101|2015-07-10 13:30,10,55.12,55.12,55.12,55.12,1
20160101|2015-07-13 07:00,13,54.43,54.43,54.43,54.43,1
20160101|2015-07-13 08:00,13,54.63,54.64,54.63,54.64,2
20160101|2015-07-13 10:30,13,55.25,55.35,55.25,55.35,9
20160101|2015-07-13 11:00,13,55.55,55.61,55.55,55.61,2
20160101|2015-07-13 12:00,13,55.06,55.06,55.06,55.06,1
20160101|2015-07-13 13:00,13,54.83,54.86,54.78,54.78,4
20160101|2015-07-13 13:30,13,54.72,54.72,54.69,54.69,11
20160101|2015-07-13 15:30,13,54.69,54.69,54.69,54.69,8
20160101|2015-07-13 19:00,14,54.48,54.48,54.48,54.48,1
20160101|2015-07-14 07:30,14,54.6,54.6,54.48,54.48,3
20160101|2015-07-14 08:00,14,54.27,54.27,54.27,54.27,4
20160101|2015-07-14 10:00,14,54.63,54.63,54.63,54.63,1
20160101|2015-07-14 10:30,14,54.92,55.25,54.92,55.25,5
20160101|2015-07-14 12:00,14,55.7,55.71,55.63,55.63,3
20160101|2015-07-14 13:00,14,55.48,55.5,55.47,55.47,8
20160101|2015-07-14 14:00,14,55.15,55.15,55.15,55.15,8
20160101|2015-07-15 01:30,15,55.43,55.43,55.43,55.43,1
20160101|2015-07-15 04:00,15,55.05,55.05,55.05,55.05,2
20160101|2015-07-15 07:30,15,54.92,54.92,54.86,54.86,160
20160101|2015-07-15 08:00,15,54.79,54.79,54.63,54.63,2
20160101|2015-07-15 09:00,15,54.4,54.4,54.4,54.4,1
20160101|2015-07-15 09:30,15,54.6,54.62,54.6,54.62,2
20160101|2015-07-15 10:00,15,54.57,54.57,54.56,54.56,3
20160101|2015-07-15 10:30,15,54.12,54.12,54.06,54.11,6
20160101|2015-07-15 11:00,15,54.19,54.19,54.19,54.19,1
20160101|2015-07-15 12:00,15,53.97,53.97,53.97,53.97,1
20160101|2015-07-15 13:00,15,53.97,54.1,53.97,54.1,2
20160101|2015-07-15 13:30,15,53.59,53.59,53.59,53.59,1
20160101|2015-07-15 15:00,15,53.86,53.86,53.86,53.86,1
20160101|2015-07-15 15:30,15,53.93,53.93,53.93,53.93,5
20160101|2015-07-16 08:00,16,54.01,54.2,54.01,54.2,11
20160101|2015-07-16 09:00,16,53.67,53.67,53.67,53.67,4
20160101|2015-07-16 09:30,16,53.62,53.62,53.62,53.62,8
20160101|2015-07-16 10:00,16,53.67,53.79,53.66,53.79,50
20160101|2015-07-16 10:30,16,53.77,53.77,53.76,53.76,10
20160101|2015-07-16 11:00,16,53.66,53.66,53.66,53.66,1
20160101|2015-07-16 11:30,16,53.5,53.5,53.5,53.5,1
20160101|2015-07-16 13:00,16,53.5,53.5,53.28,53.28,10
20160101|2015-07-16 15:30,16,53.31,53.31,53.31,53.31,1
20160101|2015-07-17 06:30,17,53.04,53.04,53.04,53.04,1
20160101|2015-07-17 07:00,17,52.9,52.9,52.81,52.81,2
20160101|2015-07-17 07:30,17,52.72,52.74,52.72,52.74,2
20160101|2015-07-17 08:30,17,52.78,52.78,52.77,52.77,2
20160101|2015-07-17 10:30,17,52.64,52.64,52.62,52.62,3
20160101|2015-07-17 11:30,17,53.04,53.04,52.97,52.97,3
20160101|2015-07-17 12:30,17,52.82,52.82,52.82,52.82,1
20160101|2015-07-17 13:00,17,53.21,53.21,53.19,53.19,2
20160101|2015-07-17 14:00,17,53.13,53.13,53.13,53.13,1
20160101|2015-07-20 05:30,20,52.94,52.94,52.94,52.94,2
20160101|2015-07-20 07:00,20,53.09,53.09,53.09,53.09,1
20160101|2015-07-20 08:00,20,52.83,52.87,52.82,52.86,102
20160101|2015-07-20 08:30,20,52.73,52.73,52.59,52.59,2
20160101|2015-07-20 09:00,20,52.49,52.49,52.49,52.49,1
20160101|2015-07-20 09:30,20,52.79,52.79,52.75,52.75,6
20160101|2015-07-20 10:30,20,52.84,52.84,52.71,52.71,2
20160101|2015-07-20 11:00,20,52.72,52.72,52.72,52.72,5
20160101|2015-07-20 12:30,20,52.54,52.54,52.54,52.54,1
20160101|2015-07-20 13:00,20,52.58,52.74,52.58,52.64,7
20160101|2015-07-20 13:30,20,52.49,52.49,52.49,52.49,1
20160101|2015-07-21 01:00,21,52.44,52.44,52.44,52.44,2
20160101|2015-07-21 08:30,21,53.01,53.06,53.01,53.06,4
20160101|2015-07-21 10:00,21,53.03,53.03,53.03,53.03,1
20160101|2015-07-21 12:30,21,52.79,52.8,52.78,52.79,100
20160101|2015-07-21 13:00,21,53.13,53.17,53.13,53.17,2
20160101|2015-07-22 02:00,22,52.6,52.6,52.6,52.6,2
20160101|2015-07-22 07:30,22,52.63,52.63,52.63,52.63,1
20160101|2015-07-22 08:30,22,52.26,52.29,52.24,52.27,75
20160101|2015-07-22 09:00,22,52.31,52.31,52.31,52.31,1
20160101|2015-07-22 09:30,22,52.43,52.94,52.24,52.79,53
20160101|2015-07-22 10:00,22,52.66,52.73,52.66,52.73,8
20160101|2015-07-22 11:30,22,52.21,52.34,52.16,52.34,8
20160101|2015-07-22 12:30,22,52.28,52.28,52.28,52.28,1
20160101|2015-07-22 13:00,22,51.99,51.99,51.73,51.73,4
20160101|2015-07-22 14:00,22,51.55,51.55,51.55,51.55,4
20160101|2015-07-23 01:30,23,51.64,51.64,51.64,51.64,1
20160101|2015-07-23 08:00,23,51.79,51.79,51.79,51.79,1
20160101|2015-07-23 08:30,23,51.91,51.93,51.91,51.93,2
20160101|2015-07-23 09:30,23,51.96,51.96,51.96,51.96,1
20160101|2015-07-23 10:00,23,51.5,51.53,51.5,51.53,31
20160101|2015-07-23 10:30,23,51.61,51.68,51.5,51.5,7
20160101|2015-07-23 11:30,23,51.15,51.15,51.15,51.15,1
20160101|2015-07-23 12:00,23,50.85,50.85,50.85,50.85,1
20160101|2015-07-23 12:30,23,51.17,51.18,51.17,51.18,2
20160101|2015-07-23 13:00,23,50.86,50.86,50.86,50.86,5
20160101|2015-07-23 14:00,23,51.18,51.18,51.18,51.18,1
20160101|2015-07-23 20:30,24,51.11,51.11,51.11,51.11,1
20160101|2015-07-24 05:00,24,51,51,51,51,1
20160101|2015-07-24 07:00,24,51.04,51.04,51.02,51.02,41
20160101|2015-07-24 08:30,24,51.01,51.02,50.82,50.82,16
20160101|2015-07-24 09:30,24,50.53,50.53,50.52,50.52,8
20160101|2015-07-24 10:00,24,50.51,50.71,50.51,50.71,7
20160101|2015-07-24 11:00,24,50.4,50.4,50.33,50.33,14
20160101|2015-07-24 11:30,24,50.36,50.36,50.31,50.31,2
20160101|2015-07-24 12:00,24,50.21,50.31,50.21,50.3,4
20160101|2015-07-24 12:30,24,50.38,50.38,50.38,50.38,2
20160101|2015-07-24 13:30,24,50.49,50.49,50.49,50.49,1
20160101|2015-07-27 07:30,27,49.79,49.79,49.79,49.79,1
20160101|2015-07-27 08:00,27,50,50.02,49.87,49.87,33
20160101|2015-07-27 08:30,27,49.89,49.89,49.89,49.89,1
20160101|2015-07-27 09:00,27,49.96,49.96,49.96,49.96,20
20160101|2015-07-27 09:30,27,50.2,50.21,50.2,50.21,2
20160101|2015-07-27 10:30,27,50.11,50.11,50.11,50.11,1
20160101|2015-07-27 11:30,27,50.04,50.04,50.04,50.04,1
20160101|2015-07-27 12:30,27,50.13,50.16,50.11,50.11,3
20160101|2015-07-27 13:30,27,49.8,49.8,49.8,49.8,1
20160101|2015-07-27 14:00,27,49.64,49.64,49.62,49.62,2
20160101|2015-07-27 20:00,28,49.51,49.51,49.51,49.51,4
20160101|2015-07-27 20:30,28,49.49,49.49,49.48,49.48,4
20160101|2015-07-28 01:00,28,49.61,49.61,49.61,49.61,1
20160101|2015-07-28 04:30,28,49.54,49.54,49.54,49.54,1
20160101|2015-07-28 06:30,28,49.78,49.79,49.78,49.79,3
20160101|2015-07-28 07:00,28,49.82,49.85,49.82,49.85,11
20160101|2015-07-28 07:30,28,49.89,49.89,49.89,49.89,1
20160101|2015-07-28 08:00,28,49.85,49.85,49.85,49.85,1
20160101|2015-07-28 08:30,28,49.54,49.54,49.54,49.54,30
20160101|2015-07-28 10:00,28,50.32,50.61,50.32,50.6,9
20160101|2015-07-28 11:00,28,50.54,50.64,50.54,50.64,5
20160101|2015-07-28 11:30,28,50.41,50.41,50.41,50.41,1
20160101|2015-07-28 12:30,28,50.47,50.47,50.44,50.44,2
20160101|2015-07-28 13:00,28,50.44,50.44,50.33,50.33,9
20160101|2015-07-28 13:30,28,50.22,50.22,50.22,50.22,1
20160101|2015-07-28 15:30,28,50.04,50.04,50.04,50.04,30
20160101|2015-07-29 08:00,29,50.1,50.1,49.93,49.93,3
20160101|2015-07-29 09:00,29,50.04,50.04,50.02,50.02,4
20160101|2015-07-29 09:30,29,50.39,51.21,50.39,51.03,59
20160101|2015-07-29 10:00,29,51.26,51.64,51.26,51.53,36
20160101|2015-07-29 10:30,29,51.62,51.62,51.33,51.33,10
20160101|2015-07-29 11:30,29,51.22,51.22,51.22,51.22,1
20160101|2015-07-30 08:30,30,50.88,50.88,50.88,50.88,10
20160101|2015-07-30 09:00,30,50.98,51.35,50.98,51.26,6
20160101|2015-07-30 09:30,30,51.1,51.1,51.1,51.1,1
20160101|2015-07-30 11:00,30,51.13,51.14,51.08,51.08,4
20160101|2015-07-30 12:30,30,50.85,50.85,50.85,50.85,1
20160101|2015-07-30 13:00,30,50.72,50.72,50.72,50.72,2
20160101|2015-07-31 04:00,31,49.96,49.96,49.96,49.96,2
20160101|2015-07-31 08:00,31,50.42,50.85,50.42,50.85,4
20160101|2015-07-31 08:30,31,50.56,50.56,50.48,50.5,8
20160101|2015-07-31 09:00,31,50.56,50.56,50.3,50.3,3
20160101|2015-07-31 10:30,31,50.07,50.07,50.05,50.05,10
20160101|2015-07-31 11:00,31,50.07,50.07,50.06,50.07,11
20160101|2015-07-31 12:30,31,49.73,49.87,49.7,49.87,7
20160101|2015-07-31 13:00,31,50.04,50.04,49.48,49.74,14
20160101|2015-07-31 14:30,31,49.19,49.19,49.19,49.19,1
20160101|2015-08-02 17:00,3,49.43,49.43,49.43,49.43,1
20160101|2015-08-03 02:30,3,49.11,49.11,49.11,49.11,16
20160101|2015-08-03 05:30,3,48.81,48.81,48.81,48.81,2
20160101|2015-08-03 07:30,3,48.51,48.51,48.49,48.49,2
20160101|2015-08-03 08:00,3,48.77,48.77,48.77,48.77,1
20160101|2015-08-03 08:30,3,48.42,48.43,48.42,48.43,3
20160101|2015-08-03 09:00,3,48.57,48.57,48.57,48.57,1
20160101|2015-08-03 09:30,3,48.85,48.85,48.85,48.85,1
20160101|2015-08-03 10:00,3,48.67,48.81,48.67,48.81,57
20160101|2015-08-03 10:30,3,48.46,48.46,48.46,48.46,1
20160101|2015-08-03 11:00,3,48.05,48.08,47.65,47.65,9
20160101|2015-08-03 13:00,3,47.69,47.81,47.69,47.81,3
20160101|2015-08-04 07:30,4,48.45,48.45,48.45,48.45,1
20160101|2015-08-04 08:00,4,48.12,48.12,48.12,48.12,1
20160101|2015-08-04 08:30,4,48.3,48.31,48.29,48.3,8
20160101|2015-08-04 10:30,4,48.3,48.3,48.3,48.3,7
20160101|2015-08-04 11:00,4,48.26,48.26,48.26,48.26,1
20160101|2015-08-04 13:30,4,48.11,48.11,48.11,48.11,1
20160101|2015-08-04 14:30,4,48.13,48.13,48.13,48.13,1
20160101|2015-08-04 15:00,4,48.15,48.15,48.15,48.15,1
20160101|2015-08-05 05:00,5,48.26,48.26,48.26,48.26,1
20160101|2015-08-05 08:00,5,48.43,48.45,48.43,48.45,2
20160101|2015-08-05 09:00,5,48.37,48.37,48.34,48.34,2
20160101|2015-08-05 09:30,5,48.81,48.81,48.81,48.81,1
20160101|2015-08-05 10:00,5,48.05,48.05,48.03,48.03,2
20160101|2015-08-05 10:30,5,47.99,47.99,47.31,47.5,52
20160101|2015-08-05 11:00,5,47.33,47.33,47.33,47.33,1
20160101|2015-08-05 11:30,5,47.3,47.3,47.27,47.27,2
20160101|2015-08-06 05:30,6,47.05,47.05,47.05,47.05,1
20160101|2015-08-06 07:00,6,47.08,47.08,47.07,47.07,40
20160101|2015-08-06 08:00,6,46.97,46.97,46.94,46.94,3
20160101|2015-08-06 08:30,6,47.12,47.12,47.12,47.12,1
20160101|2015-08-06 09:00,6,47.01,47.01,47.01,47.01,1
20160101|2015-08-06 09:30,6,47.01,47.04,47.01,47.04,29
20160101|2015-08-06 12:00,6,47.08,47.08,47.08,47.08,1
20160101|2015-08-06 14:00,6,47.36,47.36,47.36,47.36,1
20160101|2015-08-07 04:30,7,47.35,47.36,47.35,47.36,2
20160101|2015-08-07 07:30,7,47.06,47.06,47.06,47.06,2
20160101|2015-08-07 08:00,7,47.06,47.07,47.06,47.07,8
20160101|2015-08-07 08:30,7,46.96,47.05,46.96,47.05,7
20160101|2015-08-07 09:00,7,46.84,46.84,46.79,46.79,3
20160101|2015-08-07 09:30,7,46.82,46.82,46.82,46.82,1
20160101|2015-08-07 11:30,7,46.85,46.86,46.85,46.86,3
20160101|2015-08-07 13:00,7,46.74,46.74,46.63,46.63,6
20160101|2015-08-10 02:30,10,46.6,46.6,46.6,46.6,1
20160101|2015-08-10 05:00,10,46.56,46.56,46.56,46.56,1
20160101|2015-08-10 08:30,10,46.76,47.03,46.75,47.03,33
20160101|2015-08-10 09:00,10,47.18,47.5,47.18,47.5,13
20160101|2015-08-10 09:30,10,47.56,47.56,47.56,47.56,1
20160101|2015-08-10 10:00,10,47.48,47.48,47.48,47.48,2
20160101|2015-08-10 10:30,10,47.46,47.62,47.46,47.62,12
20160101|2015-08-10 11:00,10,47.76,47.79,47.76,47.79,2
20160101|2015-08-10 11:30,10,47.86,47.87,47.86,47.87,2
20160101|2015-08-10 13:00,10,48.1,48.1,48.1,48.1,1
20160101|2015-08-10 13:30,10,47.9,47.9,47.84,47.84,3
20160101|2015-08-11 08:30,11,46.77,46.77,46.56,46.56,6
20160101|2015-08-11 09:00,11,46.56,46.56,46.54,46.56,51
20160101|2015-08-11 10:00,11,46.43,46.52,46.41,46.52,8
20160101|2015-08-11 10:30,11,46.57,46.58,46.51,46.51,17
20160101|2015-08-11 11:30,11,46.56,46.56,46.56,46.56,1
20160101|2015-08-11 13:00,11,46.4,46.4,46.4,46.4,1
20160101|2015-08-11 14:00,11,46.53,46.64,46.53,46.64,3
20160101|2015-08-12 03:00,12,46.71,46.71,46.71,46.71,5
20160101|2015-08-12 07:30,12,46.87,46.87,46.87,46.87,1
20160101|2015-08-12 08:30,12,46.89,46.91,46.87,46.87,5
20160101|2015-08-12 09:00,12,46.66,46.68,46.66,46.68,2
20160101|2015-08-12 09:30,12,46.55,46.69,46.55,46.69,5
20160101|2015-08-12 10:00,12,46.56,46.56,46.48,46.48,3
20160101|2015-08-12 10:30,12,46.59,46.59,46.34,46.41,5
20160101|2015-08-12 11:00,12,46.38,46.47,46.3,46.39,14
20160101|2015-08-12 11:30,12,46.48,46.65,46.48,46.63,13
20160101|2015-08-12 12:00,12,46.62,46.68,46.56,46.64,13
20160101|2015-08-12 12:30,12,46.69,46.73,46.69,46.73,3
20160101|2015-08-12 13:00,12,47.02,47.02,46.95,46.95,2
20160101|2015-08-12 14:30,12,46.88,46.88,46.88,46.88,5
20160101|2015-08-13 00:30,13,46.99,46.99,46.99,46.99,1
20160101|2015-08-13 04:00,13,47.11,47.11,47.11,47.11,13
20160101|2015-08-13 07:30,13,46.39,46.49,46.37,46.49,6
20160101|2015-08-13 08:30,13,46.31,46.31,46.2,46.2,3
20160101|2015-08-13 09:00,13,46.17,46.18,46.17,46.18,3
20160101|2015-08-13 09:30,13,46.01,46.01,45.96,45.96,3
20160101|2015-08-13 10:30,13,45.92,45.92,45.92,45.92,1
20160101|2015-08-13 11:00,13,45.98,45.98,45.98,45.98,4
20160101|2015-08-13 13:30,13,46.06,46.06,45.98,45.98,10
20160101|2015-08-14 07:30,14,46.04,46.13,46.04,46.09,3
20160101|2015-08-14 08:00,14,46.22,46.22,46.22,46.22,4
20160101|2015-08-14 08:30,14,46.39,46.39,46.32,46.37,11
20160101|2015-08-14 09:30,14,46.19,46.19,46,46,5
20160101|2015-08-14 10:30,14,46.08,46.08,46.08,46.08,1
20160101|2015-08-14 11:00,14,46.2,46.2,46.2,46.2,1
20160101|2015-08-14 12:00,14,46.26,46.26,46.26,46.26,1
20160101|2015-08-14 13:00,14,46.13,46.14,46.13,46.14,2
20160101|2015-08-14 13:30,14,45.98,45.98,45.88,45.88,3
20160101|2015-08-17 04:30,17,45.85,45.85,45.85,45.85,20
20160101|2015-08-17 07:30,17,45.54,45.55,45.54,45.55,3
20160101|2015-08-17 08:00,17,45.99,45.99,45.99,45.99,2
20160101|2015-08-17 08:30,17,45.8,45.81,45.8,45.81,5
20160101|2015-08-17 09:00,17,45.72,45.72,45.72,45.72,2
20160101|2015-08-17 09:30,17,45.93,45.93,45.93,45.93,1
20160101|2015-08-17 10:00,17,46.05,46.07,46.05,46.07,2
20160101|2015-08-17 10:30,17,46.01,46.08,46.01,46.01,7
20160101|2015-08-17 11:00,17,46,46,45.78,45.79,14
20160101|2015-08-17 11:30,17,45.86,45.89,45.78,45.85,17
20160101|2015-08-17 12:00,17,45.8,45.88,45.76,45.88,5
20160101|2015-08-17 12:30,17,45.91,45.91,45.85,45.85,4
20160101|2015-08-17 13:00,17,46.04,46.04,45.29,45.29,59
20160101|2015-08-17 13:30,17,45.28,45.3,45.28,45.3,3
20160101|2015-08-17 14:00,17,45.36,45.36,45.36,45.36,1
20160101|2015-08-18 02:30,18,44.97,44.97,44.97,44.97,2
20160101|2015-08-18 06:00,18,45.09,45.09,45.09,45.09,3
20160101|2015-08-18 07:30,18,45.11,45.11,45.11,45.11,10
20160101|2015-08-18 08:00,18,45.31,45.31,45.17,45.28,15
20160101|2015-08-18 08:30,18,45.28,45.37,45.17,45.24,58
20160101|2015-08-18 09:00,18,45.25,45.25,45.08,45.24,55
20160101|2015-08-18 09:30,18,45.18,45.49,45.18,45.37,28
20160101|2015-08-18 10:00,18,45.38,45.38,45.38,45.38,1
20160101|2015-08-18 11:00,18,45.4,45.45,45.4,45.45,2
20160101|2015-08-18 11:30,18,45.42,45.49,45.42,45.48,4
20160101|2015-08-18 12:00,18,45.43,45.5,45.38,45.48,27
20160101|2015-08-18 12:30,18,45.48,45.65,45.48,45.56,21
20160101|2015-08-18 13:00,18,45.63,45.91,45.63,45.85,37
20160101|2015-08-18 13:30,18,45.66,45.66,45.5,45.5,2
20160101|2015-08-19 02:00,19,45.36,45.36,45.36,45.36,2
20160101|2015-08-19 04:30,19,45.42,45.42,45.42,45.42,6
20160101|2015-08-19 05:30,19,45.44,45.44,45.44,45.44,26
20160101|2015-08-19 06:00,19,45.44,45.44,45.41,45.41,84
20160101|2015-08-19 06:30,19,45.54,45.54,45.53,45.53,22
20160101|2015-08-19 07:00,19,45.47,45.47,45.47,45.47,1
20160101|2015-08-19 08:00,19,45.47,45.47,45.24,45.24,2
20160101|2015-08-19 08:30,19,45.32,45.38,45.32,45.38,52
20160101|2015-08-19 09:00,19,45.28,45.28,45.28,45.28,1
20160101|2015-08-19 09:30,19,45.04,45.04,44.47,44.47,16
20160101|2015-08-19 10:00,19,44.48,44.53,44.2,44.21,13
20160101|2015-08-19 10:30,19,44.14,44.14,43.83,43.9,50
20160101|2015-08-19 11:00,19,44.02,44.03,43.87,43.87,20
20160101|2015-08-19 11:30,19,43.93,43.93,43.79,43.79,2
20160101|2015-08-19 12:00,19,43.8,43.8,43.57,43.57,6
20160101|2015-08-19 12:30,19,43.71,43.71,43.71,43.71,2
20160101|2015-08-19 13:00,19,43.67,44.01,43.67,43.77,8
20160101|2015-08-19 13:30,19,43.67,43.67,43.67,43.67,1
20160101|2015-08-19 14:30,19,43.53,43.53,43.53,43.53,2
20160101|2015-08-20 07:30,20,43.72,43.72,43.64,43.64,5
20160101|2015-08-20 08:00,20,43.71,43.71,43.71,43.71,1
20160101|2015-08-20 08:30,20,43.78,43.78,43.57,43.6,10
20160101|2015-08-20 09:00,20,43.48,43.49,43.48,43.49,4
20160101|2015-08-20 09:30,20,43.54,43.54,43.43,43.43,15
20160101|2015-08-20 10:00,20,44.01,44.15,44.01,44.15,6
20160101|2015-08-20 10:30,20,44.03,44.2,43.99,44,18
20160101|2015-08-20 11:30,20,43.84,43.84,43.84,43.84,1
20160101|2015-08-20 13:00,20,43.74,43.74,43.74,43.74,4
20160101|2015-08-20 13:30,20,43.52,43.52,43.52,43.52,1
20160101|2015-08-20 14:30,20,43.23,43.23,43.23,43.23,6
20160101|2015-08-20 15:30,20,42.95,42.95,42.91,42.91,2
20160101|2015-08-21 01:30,21,43.04,43.04,43.04,43.04,1
20160101|2015-08-21 02:00,21,43.25,43.25,43.25,43.25,1
20160101|2015-08-21 08:00,21,43.05,43.27,43.05,43.27,6
20160101|2015-08-21 08:30,21,43.16,43.49,43.16,43.28,13
20160101|2015-08-21 09:00,21,43.19,43.19,42.95,42.95,4
20160101|2015-08-21 09:30,21,42.66,42.69,42.62,42.62,4
20160101|2015-08-21 10:00,21,42.59,42.63,42.54,42.54,4
20160101|2015-08-21 10:30,21,42.36,42.42,42.35,42.42,10
20160101|2015-08-21 11:00,21,42.56,42.56,42.51,42.51,3
20160101|2015-08-21 12:30,21,42.24,42.47,42.16,42.47,5
20160101|2015-08-21 13:00,21,42.71,42.71,42.58,42.61,4
20160101|2015-08-21 13:30,21,42.52,42.52,42.52,42.52,2
20160101|2015-08-21 15:00,21,42.52,42.52,42.52,42.52,1
20160101|2015-08-23 19:00,24,42.24,42.29,42.24,42.29,3
20160101|2015-08-23 20:30,24,41.67,41.67,41.67,41.67,1
20160101|2015-08-24 03:00,24,41.62,41.62,41.59,41.59,51
20160101|2015-08-24 03:30,24,41.21,41.21,41.21,41.21,5
20160101|2015-08-24 04:00,24,41.36,41.36,40.94,40.94,51
20160101|2015-08-24 04:30,24,41.07,41.07,41.07,41.07,1
20160101|2015-08-24 05:30,24,41.31,41.31,41.31,41.31,3
20160101|2015-08-24 07:00,24,41.08,41.08,41.08,41.08,2
20160101|2015-08-24 07:30,24,41.12,41.3,41.12,41.18,18
20160101|2015-08-24 08:00,24,41.24,41.28,40.63,40.67,28
20160101|2015-08-24 08:30,24,40.06,40.56,40.06,40.5,10
20160101|2015-08-24 09:00,24,40.51,40.51,40.51,40.51,1
20160101|2015-08-24 09:30,24,40.98,41.26,40.98,41.26,12
20160101|2015-08-24 10:00,24,40.95,40.96,40.95,40.96,12
20160101|2015-08-24 10:30,24,40.65,41.04,40.65,40.95,29
20160101|2015-08-24 11:00,24,41.18,41.18,41.18,41.18,1
20160101|2015-08-24 12:00,24,41.27,41.27,41.27,41.27,1
20160101|2015-08-24 13:00,24,40.88,41,40.37,40.37,3
20160101|2015-08-24 13:30,24,40.2,40.2,40.2,40.2,2
20160101|2015-08-24 14:00,24,39.98,40.07,39.98,40.07,13
20160101|2015-08-24 15:00,24,40.42,40.42,40.42,40.42,1
20160101|2015-08-25 02:00,25,41.16,41.16,41.16,41.16,4
20160101|2015-08-25 03:30,25,40.99,40.99,40.99,40.99,3
20160101|2015-08-25 04:00,25,41.22,41.22,41.22,41.22,1
20160101|2015-08-25 06:00,25,41.45,41.45,41.45,41.45,2
20160101|2015-08-25 07:30,25,41.67,41.67,41.49,41.49,2
20160101|2015-08-25 08:00,25,41.89,41.89,41.86,41.86,2
20160101|2015-08-25 08:30,25,41.55,41.56,41.39,41.45,13
20160101|2015-08-25 09:30,25,41.22,41.31,41.22,41.28,14
20160101|2015-08-25 10:00,25,41.52,41.54,41.45,41.45,6
20160101|2015-08-25 10:30,25,41.36,41.36,41.36,41.36,1
20160101|2015-08-25 11:00,25,41.33,41.4,41.33,41.4,2
20160101|2015-08-25 11:30,25,41.35,41.35,41.35,41.35,1
20160101|2015-08-25 12:00,25,41.25,41.25,41.25,41.25,1
20160101|2015-08-25 12:30,25,40.96,40.96,40.91,40.91,11
20160101|2015-08-25 13:00,25,41.15,41.34,41.15,41.34,13
20160101|2015-08-25 16:00,25,41.49,41.49,41.49,41.49,1
20160101|2015-08-25 19:00,26,41.4,41.4,41.4,41.4,3
20160101|2015-08-26 05:00,26,41.38,41.38,41.38,41.38,4
20160101|2015-08-26 06:00,26,41.44,41.48,41.44,41.47,4
20160101|2015-08-26 07:30,26,41.81,41.81,41.71,41.71,5
20160101|2015-08-26 08:00,26,41.39,41.39,41.39,41.39,1
20160101|2015-08-26 08:30,26,41.32,41.45,41.25,41.25,41
20160101|2015-08-26 09:30,26,41.75,41.78,41.15,41.19,5
20160101|2015-08-26 10:30,26,41.31,41.37,41.23,41.35,29
20160101|2015-08-26 11:00,26,41.32,41.32,41.3,41.3,6
20160101|2015-08-26 12:00,26,41.32,41.32,41.32,41.32,2
20160101|2015-08-26 12:30,26,41.3,41.3,41.3,41.3,2
20160101|2015-08-26 13:00,26,41.11,41.11,41.07,41.07,3
20160101|2015-08-26 14:00,26,41.19,41.19,41.19,41.19,2
20160101|2015-08-27 00:30,27,41.95,41.95,41.95,41.95,1
20160101|2015-08-27 02:00,27,42.15,42.15,42.15,42.15,1
20160101|2015-08-27 02:30,27,42.2,42.67,42.2,42.67,2
20160101|2015-08-27 03:30,27,42.41,42.41,42.41,42.41,1
20160101|2015-08-27 07:30,27,42.74,42.77,42.73,42.77,5
20160101|2015-08-27 08:00,27,42.53,42.53,42.53,42.53,1
20160101|2015-08-27 08:30,27,42.53,42.75,42.53,42.72,39
20160101|2015-08-27 09:00,27,42.73,43.05,42.73,43.05,13
20160101|2015-08-27 09:30,27,43.11,43.57,43,43.57,24
20160101|2015-08-27 10:30,27,43.68,44.07,43.67,44.07,18
20160101|2015-08-27 11:00,27,44.05,44.67,44.05,44.37,59
20160101|2015-08-27 11:30,27,44.42,44.42,44.34,44.4,32
20160101|2015-08-27 12:00,27,44.65,44.66,44.28,44.28,3
20160101|2015-08-27 12:30,27,44.6,44.6,44.6,44.6,1
20160101|2015-08-27 13:00,27,44.76,45.24,44.76,45.13,38
20160101|2015-08-27 13:30,27,44.92,45.06,44.92,44.99,52
20160101|2015-08-28 00:30,28,45.91,45.91,45.91,45.91,1
20160101|2015-08-28 01:30,28,45.38,45.38,45.38,45.38,1
20160101|2015-08-28 02:00,28,45.53,45.53,45.49,45.49,2
20160101|2015-08-28 07:30,28,44.62,44.62,44.61,44.61,5
20160101|2015-08-28 08:00,28,44.51,44.62,44.51,44.62,4
20160101|2015-08-28 08:30,28,45.33,45.34,45.06,45.24,24
20160101|2015-08-28 09:00,28,45.53,46.88,45.53,46.88,11
20160101|2015-08-28 09:30,28,46.97,47.07,46.71,46.99,9
20160101|2015-08-28 10:00,28,46.81,47.06,46.8,47.06,29
20160101|2015-08-28 10:30,28,47.71,47.74,47.38,47.41,20
20160101|2015-08-28 11:00,28,47.56,47.99,47.46,47.91,105
20160101|2015-08-28 11:30,28,47.93,47.94,47.93,47.93,3
20160101|2015-08-28 12:00,28,48.01,48.32,48.01,48.19,9
20160101|2015-08-28 12:30,28,48.02,48.02,47.35,47.73,8
20160101|2015-08-28 13:00,28,47.77,47.79,47.68,47.72,6
20160101|2015-08-28 13:30,28,47.71,47.93,47.71,47.93,2
20160101|2015-08-28 14:00,28,47.75,47.75,47.75,47.75,2
20160101|2015-08-30 17:30,31,46.96,46.96,46.76,46.76,2
20160101|2015-08-30 19:30,31,46.96,46.96,46.96,46.96,1
20160101|2015-08-30 21:30,31,46.75,46.75,46.75,46.75,1
20160101|2015-08-31 02:30,31,46.75,46.75,46.75,46.75,3
20160101|2015-08-31 03:00,31,46.67,46.67,46.67,46.67,1
20160101|2015-08-31 03:30,31,46.48,46.56,46.48,46.56,6
20160101|2015-08-31 04:30,31,46.58,46.58,46.58,46.58,1
20160101|2015-08-31 08:00,31,46.77,47.02,46.77,47.02,4
20160101|2015-08-31 08:30,31,46.52,46.55,46.16,46.21,30
20160101|2015-08-31 09:00,31,46.32,46.35,46.32,46.35,4
20160101|2015-08-31 09:30,31,46.78,46.93,46.78,46.93,3
20160101|2015-08-31 10:00,31,47.51,48.3,47.5,48.23,24
20160101|2015-08-31 10:30,31,48.28,50.37,48.18,50.03,231
20160101|2015-08-31 11:00,31,50.14,50.5,49.49,49.82,77
20160101|2015-08-31 11:30,31,50.27,50.41,50.27,50.38,6
20160101|2015-08-31 12:00,31,50.18,50.56,50.18,50.28,11
20160101|2015-08-31 12:30,31,50.37,50.61,50.37,50.58,4
20160101|2015-08-31 13:00,31,51.37,51.63,51.06,51.63,4
20160101|2015-08-31 13:30,31,51.73,51.73,50.9,50.94,75
20160101|2015-08-31 14:00,31,50.94,50.94,50.79,50.79,13
20160101|2015-08-31 15:30,31,50.15,50.15,50.15,50.15,1
20160101|2015-08-31 19:00,1,49.67,49.67,49.67,49.67,1
20160101|2015-09-01 02:30,1,49.43,49.43,49.43,49.43,1
20160101|2015-09-01 07:00,1,49.66,49.66,49.65,49.65,10
20160101|2015-09-01 07:30,1,49.47,49.47,49.46,49.46,2
20160101|2015-09-01 08:00,1,49.2,49.64,49.12,49.51,8
20160101|2015-09-01 08:30,1,49.32,49.67,49.32,49.43,36
20160101|2015-09-01 09:00,1,48.74,48.74,48.74,48.74,1
20160101|2015-09-01 09:30,1,48.62,48.72,48.14,48.17,95
20160101|2015-09-01 10:00,1,48,48.25,47.91,47.91,32
20160101|2015-09-01 10:30,1,47.67,47.7,47.47,47.7,18
20160101|2015-09-01 11:00,1,48.04,48.07,48.01,48.07,10
20160101|2015-09-01 11:30,1,48.02,48.02,47.64,47.64,2
20160101|2015-09-01 12:00,1,47.58,47.58,47.55,47.55,8
20160101|2015-09-01 12:30,1,48.11,48.11,48.11,48.11,2
20160101|2015-09-01 13:00,1,48.02,48.8,47.36,47.38,235
20160101|2015-09-01 14:00,1,47.08,47.08,47.08,47.08,1
20160101|2015-09-01 14:30,1,47.04,47.04,46.96,46.96,4
20160101|2015-09-01 15:30,1,46.5,46.5,46.5,46.5,1
20160101|2015-09-01 16:00,1,46.19,46.19,46.19,46.19,1
20160101|2015-09-01 23:30,2,46.48,46.48,46.48,46.48,1
20160101|2015-09-02 00:00,2,46.38,46.38,46.38,46.38,1
20160101|2015-09-02 01:00,2,46.43,46.43,46.43,46.43,1
20160101|2015-09-02 02:00,2,46.66,46.66,46.66,46.66,1
20160101|2015-09-02 03:30,2,46.42,46.42,46.42,46.42,1
20160101|2015-09-02 06:00,2,46.4,46.44,46.38,46.4,16
20160101|2015-09-02 08:00,2,47.73,48.24,47.71,48.2,6
20160101|2015-09-02 08:30,2,47.64,47.64,47.35,47.37,7
20160101|2015-09-02 09:00,2,47.38,47.38,47.38,47.38,10
20160101|2015-09-02 09:30,2,46.94,46.94,45.92,46.11,9
20160101|2015-09-02 10:00,2,46.05,46.36,46.05,46.1,13
20160101|2015-09-02 10:30,2,45.96,46.09,45.46,45.46,39
20160101|2015-09-02 11:00,2,45.77,45.84,45.62,45.65,9
20160101|2015-09-02 11:30,2,45.75,46.75,45.74,46.75,16
20160101|2015-09-02 12:00,2,47.22,47.22,47.22,47.22,1
20160101|2015-09-02 12:30,2,47.56,47.56,47.5,47.5,4
20160101|2015-09-02 13:00,2,48.08,48.08,48.08,48.08,5
20160101|2015-09-02 13:30,2,48.57,48.59,48.57,48.59,2
20160101|2015-09-02 14:00,2,47.93,47.93,47.89,47.89,9
20160101|2015-09-03 03:30,3,48.18,48.18,48.18,48.18,2
20160101|2015-09-03 07:30,3,47.94,48.01,47.94,48.01,5
20160101|2015-09-03 08:00,3,48.21,48.45,48.21,48.38,15
20160101|2015-09-03 08:30,3,48.46,48.95,48.46,48.88,42
20160101|2015-09-03 09:00,3,49.46,49.68,49.46,49.59,41
20160101|2015-09-03 09:30,3,49.48,50.1,49.41,50.02,12
20160101|2015-09-03 10:00,3,49.96,49.96,49.76,49.76,8
20160101|2015-09-03 10:30,3,49.34,49.34,48.77,48.77,21
20160101|2015-09-03 11:00,3,49.09,49.09,48.7,48.87,5
20160101|2015-09-03 12:30,3,48.23,48.23,48,48,4
20160101|2015-09-03 13:00,3,47.97,48.55,47.97,48.55,20
20160101|2015-09-04 02:00,4,47.97,47.97,47.75,47.84,3
20160101|2015-09-04 06:00,4,48.32,48.32,48.32,48.32,1
20160101|2015-09-04 07:30,4,47.79,47.79,47.79,47.79,1
20160101|2015-09-04 08:00,4,47.79,48,47.79,48,2
20160101|2015-09-04 08:30,4,48.25,48.25,48.03,48.09,13
20160101|2015-09-04 09:30,4,48.35,48.43,48.1,48.1,3
20160101|2015-09-04 10:30,4,48.12,48.15,48.1,48.12,10
20160101|2015-09-04 11:00,4,47.96,47.96,47.96,47.96,1
20160101|2015-09-04 12:00,4,48.26,48.26,48.26,48.26,1
20160101|2015-09-04 12:30,4,48.2,48.2,48.2,48.2,9
20160101|2015-09-04 13:00,4,48.35,48.35,48.35,48.35,30
20160101|2015-09-04 14:30,4,47.87,47.88,47.87,47.88,3
20160101|2015-09-06 20:30,7,47.48,47.48,47.48,47.48,1
20160101|2015-09-07 01:30,7,47.41,47.51,47.41,47.51,2
20160101|2015-09-07 03:30,7,47.32,47.32,47.25,47.25,7
20160101|2015-09-07 05:00,7,47.25,47.25,47.25,47.25,1
20160101|2015-09-07 08:00,7,46.89,46.89,46.89,46.89,1
20160101|2015-09-07 08:30,7,46.99,46.99,46.99,46.99,9
20160101|2015-09-07 10:00,7,46.33,46.34,46.33,46.33,29
20160101|2015-09-07 10:30,7,46.2,46.2,46.18,46.18,26
20160101|2015-09-07 11:00,7,46.22,46.22,46.22,46.22,6
20160101|2015-09-07 11:30,7,46,46,46,46,1
20160101|2015-09-08 02:00,8,46.59,46.61,46.59,46.61,14
20160101|2015-09-08 07:30,8,47.49,47.5,47.49,47.5,2
20160101|2015-09-08 08:00,8,47.11,47.11,47.11,47.11,1
20160101|2015-09-08 08:30,8,47.22,47.22,47.22,47.22,1
20160101|2015-09-08 10:00,8,47.71,48.06,47.7,47.76,8
20160101|2015-09-08 10:30,8,47.81,47.82,47.76,47.77,17
20160101|2015-09-08 11:00,8,47.88,47.89,47.88,47.88,6
20160101|2015-09-08 12:30,8,47.9,47.9,47.9,47.9,3
20160101|2015-09-08 13:00,8,47.97,47.97,47.78,47.86,39
20160101|2015-09-09 07:30,9,47.55,47.59,47.55,47.59,2
20160101|2015-09-09 08:30,9,47.63,47.64,47.46,47.46,5
20160101|2015-09-09 09:00,9,47.28,47.28,47.28,47.28,1
20160101|2015-09-09 09:30,9,47.4,47.42,47.28,47.28,4
20160101|2015-09-09 10:00,9,47.4,47.4,47.4,47.4,1
20160101|2015-09-09 10:30,9,47.1,47.19,47,47.19,17
20160101|2015-09-09 11:00,9,47.22,47.22,47.22,47.22,2
20160101|2015-09-09 12:30,9,47,47,47,47,1
20160101|2015-09-09 13:00,9,46.73,46.73,46.13,46.15,3
20160101|2015-09-09 22:00,10,45.49,45.49,45.49,45.49,1
20160101|2015-09-10 03:00,10,46.38,46.38,46.38,46.38,1
20160101|2015-09-10 03:30,10,46.59,46.59,46.59,46.59,4
20160101|2015-09-10 07:00,10,46.15,46.15,46.15,46.15,1
20160101|2015-09-10 07:30,10,46.42,46.42,46.11,46.23,15
20160101|2015-09-10 08:00,10,46.54,46.57,46.54,46.57,3
20160101|2015-09-10 08:30,10,46.33,46.39,46.33,46.39,5
20160101|2015-09-10 10:00,10,47,47,47,47,2
20160101|2015-09-10 10:30,10,47.39,47.42,47.37,47.39,10
20160101|2015-09-10 11:00,10,47.34,47.34,47.34,47.34,1
20160101|2015-09-10 12:30,10,47.56,47.56,47.56,47.56,3
20160101|2015-09-10 13:00,10,47.63,47.77,47.63,47.77,2
20160101|2015-09-11 02:30,11,46.95,46.98,46.95,46.97,3
20160101|2015-09-11 07:00,11,46.54,46.59,46.54,46.59,3
20160101|2015-09-11 07:30,11,46.47,46.49,46.47,46.49,2
20160101|2015-09-11 08:00,11,46.36,46.48,46.31,46.48,4
20160101|2015-09-11 08:30,11,46.56,46.56,46.51,46.51,4
20160101|2015-09-11 09:00,11,46.5,46.52,46.18,46.18,7
20160101|2015-09-11 09:30,11,46.05,46.14,45.9,45.9,33
20160101|2015-09-11 10:00,11,45.89,45.97,45.89,45.97,6
20160101|2015-09-11 10:30,11,46.66,46.79,46.66,46.79,7
20160101|2015-09-13 19:00,14,46.67,46.67,46.67,46.67,1
20160101|2015-09-13 19:30,14,46.67,46.69,46.67,46.69,9
20160101|2015-09-14 06:00,14,46.26,46.26,46.26,46.26,1
20160101|2015-09-14 08:30,14,45.85,45.85,45.67,45.67,9
20160101|2015-09-14 09:00,14,45.92,45.92,45.92,45.92,1
20160101|2015-09-14 10:00,14,45.89,45.89,45.89,45.89,1
20160101|2015-09-14 10:30,14,45.51,45.51,45.31,45.4,18
20160101|2015-09-14 11:00,14,45.58,45.58,45.58,45.58,10
20160101|2015-09-14 11:30,14,45.38,45.38,45.38,45.38,5
20160101|2015-09-14 13:00,14,45.65,45.65,45.4,45.4,4
20160101|2015-09-15 02:00,15,45.58,45.58,45.58,45.58,1
20160101|2015-09-15 03:30,15,45.87,45.95,45.87,45.95,25
20160101|2015-09-15 04:00,15,45.84,45.92,45.84,45.92,4
20160101|2015-09-15 05:00,15,45.71,45.72,45.71,45.72,5
20160101|2015-09-15 08:00,15,45.69,45.79,45.67,45.79,18
20160101|2015-09-15 08:30,15,45.87,46.24,45.87,46.09,24
20160101|2015-09-15 09:00,15,46.12,46.12,45.83,45.89,14
20160101|2015-09-15 09:30,15,45.92,45.98,45.87,45.91,6
20160101|2015-09-15 10:00,15,45.91,45.91,45.88,45.88,2
20160101|2015-09-15 10:30,15,46.1,46.1,46.09,46.09,5
20160101|2015-09-15 11:00,15,46.23,46.43,46.23,46.41,10
20160101|2015-09-15 11:30,15,46.27,46.28,46.15,46.28,22
20160101|2015-09-15 12:00,15,46.21,46.21,46.14,46.14,2
20160101|2015-09-15 12:30,15,45.85,45.85,45.8,45.83,28
20160101|2015-09-15 13:00,15,45.85,46.2,45.85,46.15,78
20160101|2015-09-15 15:30,15,46.65,46.65,46.6,46.6,2
20160101|2015-09-16 02:00,16,46.75,46.75,46.61,46.61,16
20160101|2015-09-16 03:30,16,47.01,47.04,47.01,47.04,10
20160101|2015-09-16 05:00,16,46.8,46.87,46.8,46.87,2
20160101|2015-09-16 06:30,16,46.69,46.69,46.69,46.69,4
20160101|2015-09-16 08:30,16,47.12,47.37,47.09,47.24,22
20160101|2015-09-16 09:00,16,47.2,47.2,47.2,47.2,5
20160101|2015-09-16 09:30,16,47.04,47.83,46.99,47.82,22
20160101|2015-09-16 10:00,16,47.83,48.72,47.83,48.47,42
20160101|2015-09-16 10:30,16,48.4,48.4,48.25,48.37,33
20160101|2015-09-16 11:00,16,48.34,48.34,48.31,48.31,2
20160101|2015-09-16 11:30,16,48.34,48.44,48.34,48.42,7
20160101|2015-09-16 12:00,16,48.39,48.39,48.11,48.13,21
20160101|2015-09-16 12:30,16,48.04,48.04,47.93,48.03,10
20160101|2015-09-16 13:00,16,48.17,48.26,48.17,48.26,3
20160101|2015-09-16 13:30,16,48.46,48.46,48.46,48.46,1
20160101|2015-09-16 14:30,16,48.5,48.5,48.5,48.5,1
20160101|2015-09-17 03:30,17,48.16,48.16,48.16,48.16,5
20160101|2015-09-17 04:00,17,47.9,47.9,47.82,47.82,3
20160101|2015-09-17 04:30,17,47.73,47.73,47.71,47.71,21
20160101|2015-09-17 06:00,17,47.89,47.89,47.89,47.89,1
20160101|2015-09-17 06:30,17,47.99,47.99,47.99,47.99,4
20160101|2015-09-17 07:00,17,47.99,48.12,47.98,48.12,11
20160101|2015-09-17 08:00,17,48.44,48.82,48.44,48.56,17
20160101|2015-09-17 08:30,17,48.54,48.92,48.54,48.65,18
20160101|2015-09-17 09:00,17,48.96,49,48.96,49,2
20160101|2015-09-17 09:30,17,48.5,48.5,48.35,48.35,18
20160101|2015-09-17 10:00,17,48.38,48.74,48.23,48.23,9
20160101|2015-09-17 10:30,17,48.28,48.28,48.27,48.27,2
20160101|2015-09-17 11:00,17,47.86,47.86,47.85,47.85,2
20160101|2015-09-17 11:30,17,47.88,47.89,47.82,47.87,22
20160101|2015-09-17 12:00,17,48.09,48.09,48.09,48.09,1
20160101|2015-09-17 12:30,17,47.98,48.04,47.95,47.95,4
20160101|2015-09-17 13:00,17,47.99,48.54,47.99,48.03,5
20160101|2015-09-17 13:30,17,48.47,48.47,48.47,48.47,1
20160101|2015-09-17 14:00,17,48.23,48.23,48.23,48.23,4
20160101|2015-09-17 15:00,17,48.04,48.04,48.04,48.04,5
20160101|2015-09-18 02:00,18,47.61,47.61,47.61,47.61,1
20160101|2015-09-18 03:00,18,47.85,47.85,47.85,47.85,1
20160101|2015-09-18 04:30,18,48.19,48.19,48.19,48.19,1
20160101|2015-09-18 05:00,18,48.16,48.16,48.16,48.16,1
20160101|2015-09-18 07:00,18,47.37,47.38,47.08,47.08,96
20160101|2015-09-18 08:00,18,46.96,46.96,46.6,46.87,18
20160101|2015-09-18 08:30,18,46.99,46.99,46.55,46.64,11
20160101|2015-09-18 09:00,18,46.68,46.97,46.68,46.81,15
20160101|2015-09-18 09:30,18,47.25,47.29,47.25,47.28,20
20160101|2015-09-18 10:00,18,47.25,47.25,46.96,46.96,4
20160101|2015-09-18 10:30,18,46.82,46.82,46.81,46.81,9
20160101|2015-09-18 11:30,18,46.81,46.86,46.81,46.86,6
20160101|2015-09-18 12:00,18,46.85,46.85,46.81,46.81,16
20160101|2015-09-18 12:30,18,46.56,46.56,46.56,46.56,1
20160101|2015-09-18 13:00,18,46.39,46.39,45.84,46.13,21
20160101|2015-09-18 13:30,18,46.25,46.29,46.25,46.28,6
20160101|2015-09-20 18:30,21,46.4,46.4,46.4,46.4,1
20160101|2015-09-21 00:30,21,46.76,46.76,46.76,46.76,1
20160101|2015-09-21 06:00,21,46.91,46.91,46.91,46.91,2
20160101|2015-09-21 06:30,21,47.25,47.25,47.24,47.24,20
20160101|2015-09-21 08:00,21,47.4,47.45,47.22,47.22,15
20160101|2015-09-21 08:30,21,47.37,47.37,47.11,47.15,6
20160101|2015-09-21 09:00,21,47.08,47.3,47.06,47.26,42
20160101|2015-09-21 09:30,21,47.42,47.44,47.34,47.36,5
20160101|2015-09-21 10:00,21,47.43,47.43,47.32,47.34,14
20160101|2015-09-21 10:30,21,47.48,47.48,47.4,47.4,6
20160101|2015-09-21 11:00,21,47.4,47.41,47.4,47.41,3
20160101|2015-09-21 11:30,21,47.49,47.49,47.45,47.45,2
20160101|2015-09-21 12:00,21,47.56,47.56,47.54,47.54,2
20160101|2015-09-21 13:00,21,47.84,48.01,47.78,48.01,38
20160101|2015-09-21 13:30,21,47.96,47.96,47.84,47.84,5
20160101|2015-09-21 14:00,21,47.74,47.77,47.69,47.73,10
20160101|2015-09-21 20:30,22,47.63,47.63,47.63,47.63,5
20160101|2015-09-22 02:00,22,47.24,47.26,47.18,47.18,24
20160101|2015-09-22 02:30,22,47.1,47.1,47.05,47.07,64
20160101|2015-09-22 03:00,22,47.03,47.03,47.03,47.03,5
20160101|2015-09-22 04:00,22,46.74,46.74,46.74,46.74,20
20160101|2015-09-22 05:00,22,47.06,47.06,47.02,47.02,3
20160101|2015-09-22 05:30,22,46.84,46.84,46.84,46.84,1
20160101|2015-09-22 06:30,22,46.91,46.91,46.86,46.86,2
20160101|2015-09-22 07:30,22,46.54,46.62,46.54,46.62,2
20160101|2015-09-22 08:00,22,46.66,46.87,46.66,46.87,5
20160101|2015-09-22 08:30,22,46.77,47.05,46.77,47.05,8
20160101|2015-09-22 09:00,22,47.11,47.44,47.02,47.1,18
20160101|2015-09-22 09:30,22,46.75,46.8,46.66,46.78,8
20160101|2015-09-22 10:00,22,46.92,46.94,46.72,46.72,7
20160101|2015-09-22 10:30,22,46.82,47.12,46.8,47.1,16
20160101|2015-09-22 11:00,22,46.97,46.97,46.97,46.97,4
20160101|2015-09-22 11:30,22,46.83,46.86,46.83,46.84,7
20160101|2015-09-22 12:30,22,46.86,46.86,46.86,46.86,5
20160101|2015-09-22 13:00,22,47.31,47.5,47.31,47.43,4
20160101|2015-09-22 14:00,22,47.54,47.54,47.54,47.54,3
20160101|2015-09-22 14:30,22,47.47,47.47,47.47,47.47,10
20160101|2015-09-22 15:00,22,47.45,47.45,47.45,47.45,2
20160101|2015-09-22 15:30,22,47.38,47.8,47.38,47.75,48
20160101|2015-09-22 21:30,23,47.52,47.53,47.52,47.53,20
20160101|2015-09-23 01:30,23,47.61,47.61,47.61,47.61,5
20160101|2015-09-23 02:00,23,47.92,47.94,47.92,47.94,7
20160101|2015-09-23 03:00,23,48.02,48.02,48.02,48.02,4
20160101|2015-09-23 03:30,23,47.96,48.05,47.96,48.05,7
20160101|2015-09-23 05:30,23,47.67,47.67,47.66,47.66,10
20160101|2015-09-23 08:00,23,47.54,47.97,47.54,47.95,23
20160101|2015-09-23 08:30,23,47.89,47.89,47.89,47.89,1
20160101|2015-09-23 09:00,23,47.86,47.9,47.82,47.82,9
20160101|2015-09-23 09:30,23,48.02,48.38,47.95,48.23,47
20160101|2015-09-23 10:00,23,48.15,48.15,47.4,47.46,49
20160101|2015-09-23 10:30,23,47.57,47.57,46.83,46.86,57
20160101|2015-09-23 11:00,23,46.64,46.66,46.22,46.26,16
20160101|2015-09-23 11:30,23,46.38,46.39,46.26,46.32,17
20160101|2015-09-23 12:00,23,46.41,46.41,46.32,46.32,20
20160101|2015-09-23 12:30,23,45.94,46.16,45.9,46.16,7
20160101|2015-09-23 13:00,23,46.15,46.45,45.93,46.13,13
20160101|2015-09-23 13:30,23,45.95,45.95,45.86,45.86,9
20160101|2015-09-23 14:00,23,46.03,46.03,46.03,46.03,1
20160101|2015-09-23 14:30,23,46.04,46.04,46.04,46.04,6
20160101|2015-09-23 15:00,23,46.03,46.04,46.03,46.04,10
20160101|2015-09-23 15:30,23,46.01,46.01,46.01,46.01,1
20160101|2015-09-23 19:30,24,46.15,46.15,46.14,46.14,2
20160101|2015-09-24 02:00,24,46.16,46.34,46.16,46.34,20
20160101|2015-09-24 02:30,24,46.21,46.21,46.21,46.21,1
20160101|2015-09-24 03:00,24,46.16,46.17,46.16,46.17,6
20160101|2015-09-24 03:30,24,46.32,46.37,46.31,46.37,7
20160101|2015-09-24 05:00,24,46.24,46.26,46.23,46.23,6
20160101|2015-09-24 05:30,24,46.07,46.07,45.8,45.96,24
20160101|2015-09-24 06:30,24,45.66,45.66,45.65,45.65,2
20160101|2015-09-24 07:00,24,45.61,45.66,45.51,45.66,10
20160101|2015-09-24 07:30,24,45.42,45.42,45.09,45.09,16
20160101|2015-09-24 08:00,24,45.44,45.74,45.36,45.46,41
20160101|2015-09-24 08:30,24,45.42,45.62,45.37,45.51,24
20160101|2015-09-24 09:00,24,45.93,46.12,45.78,45.93,19
20160101|2015-09-24 09:30,24,46.16,46.4,45.9,46.02,59
20160101|2015-09-24 10:00,24,45.89,45.91,45.54,45.91,43
20160101|2015-09-24 10:30,24,46.11,46.11,46.07,46.09,9
20160101|2015-09-24 11:00,24,46.12,46.12,46.03,46.03,13
20160101|2015-09-24 11:30,24,46.04,46.07,45.81,45.84,60
20160101|2015-09-24 12:00,24,45.84,45.99,45.84,45.86,18
20160101|2015-09-24 12:30,24,46.13,46.13,45.99,46.12,8
20160101|2015-09-24 13:00,24,46.08,46.29,45.91,46.23,41
20160101|2015-09-24 13:30,24,46.27,46.33,46.27,46.29,9
20160101|2015-09-24 14:00,24,46.33,46.33,46.33,46.33,1
20160101|2015-09-24 22:30,25,46.28,46.28,46.28,46.28,15
20160101|2015-09-24 23:30,25,46.53,46.57,46.48,46.57,7
20160101|2015-09-25 02:00,25,46.47,46.47,46.43,46.43,2
20160101|2015-09-25 02:30,25,46.61,46.7,46.58,46.58,27
20160101|2015-09-25 03:00,25,46.43,46.59,46.43,46.59,7
20160101|2015-09-25 03:30,25,46.37,46.41,46.37,46.41,6
20160101|2015-09-25 04:00,25,46.39,46.41,46.39,46.4,5
20160101|2015-09-25 04:30,25,46.5,46.5,46.5,46.5,2
20160101|2015-09-25 05:00,25,46.66,46.66,46.51,46.51,5
20160101|2015-09-25 05:30,25,46.44,46.44,46.4,46.4,6
20160101|2015-09-25 06:30,25,46.39,46.39,46.39,46.39,2
20160101|2015-09-25 07:00,25,46.48,46.52,46.48,46.52,8
20160101|2015-09-25 07:30,25,46.41,46.64,46.41,46.64,7
20160101|2015-09-25 08:00,25,46.63,47.15,46.63,47.01,64
20160101|2015-09-25 08:30,25,47.01,47.41,46.9,47.37,98
20160101|2015-09-25 09:00,25,47.34,47.4,47.08,47.11,20
20160101|2015-09-25 09:30,25,46.95,46.95,46.75,46.83,51
20160101|2015-09-25 10:00,25,46.58,46.77,46.4,46.75,55
20160101|2015-09-25 10:30,25,46.68,46.68,46.26,46.43,41
20160101|2015-09-25 11:00,25,46.37,46.54,46.37,46.42,14
20160101|2015-09-25 11:30,25,46.43,46.55,46.43,46.5,19
20160101|2015-09-25 12:00,25,46.43,46.58,46.43,46.5,18
20160101|2015-09-25 12:30,25,46.54,46.61,46.54,46.61,15
20160101|2015-09-25 13:00,25,46.82,46.82,46.54,46.82,40
20160101|2015-09-25 13:30,25,46.7,46.7,46.63,46.66,12
20160101|2015-09-25 14:30,25,46.68,46.68,46.68,46.68,1
20160101|2015-09-28 02:00,28,46.29,46.29,46.29,46.29,1
20160101|2015-09-28 03:00,28,46.52,46.52,46.52,46.52,2
20160101|2015-09-28 04:30,28,46.21,46.21,46.13,46.2,3
20160101|2015-09-28 05:00,28,46.16,46.17,46.13,46.13,4
20160101|2015-09-28 05:30,28,46.01,46.01,45.84,45.84,3
20160101|2015-09-28 06:00,28,45.95,45.95,45.95,45.95,3
20160101|2015-09-28 06:30,28,45.77,45.77,45.77,45.77,6
20160101|2015-09-28 07:30,28,45.88,45.88,45.85,45.85,3
20160101|2015-09-28 08:00,28,45.75,45.75,45.7,45.7,6
20160101|2015-09-28 08:30,28,45.79,46.04,45.79,45.92,26
20160101|2015-09-28 09:00,28,45.94,46.29,45.94,46.25,45
20160101|2015-09-28 09:30,28,46.26,46.26,45.89,45.91,60
20160101|2015-09-28 10:00,28,45.73,45.88,45.69,45.69,9
20160101|2015-09-28 10:30,28,45.53,45.66,45.5,45.64,33
20160101|2015-09-28 11:00,28,45.58,45.64,45.58,45.6,6
20160101|2015-09-28 11:30,28,45.45,45.73,45.41,45.73,54
20160101|2015-09-28 12:00,28,45.64,45.64,45.49,45.55,10
20160101|2015-09-28 12:30,28,45.64,45.64,45.53,45.53,7
20160101|2015-09-28 13:00,28,45.5,45.51,45.39,45.51,21
20160101|2015-09-28 13:30,28,45.45,45.58,45.45,45.58,10
20160101|2015-09-29 01:30,29,45.47,45.47,45.47,45.47,1
20160101|2015-09-29 02:00,29,45.54,45.64,45.54,45.64,6
20160101|2015-09-29 03:00,29,45.66,45.77,45.66,45.76,6
20160101|2015-09-29 03:30,29,45.75,45.75,45.75,45.75,15
20160101|2015-09-29 04:00,29,45.81,45.81,45.75,45.75,6
20160101|2015-09-29 04:30,29,45.81,45.9,45.81,45.9,8
20160101|2015-09-29 05:00,29,45.8,45.82,45.8,45.82,10
20160101|2015-09-29 05:30,29,45.78,45.88,45.77,45.88,5
20160101|2015-09-29 06:00,29,45.92,45.92,45.92,45.92,3
20160101|2015-09-29 06:30,29,46.12,46.12,46.08,46.08,7
20160101|2015-09-29 07:00,29,46.13,46.13,46.09,46.09,20
20160101|2015-09-29 07:30,29,46.14,46.18,46.14,46.18,2
20160101|2015-09-29 08:00,29,46.2,46.2,45.91,45.91,15
20160101|2015-09-29 08:30,29,45.97,46.1,45.73,46.1,56
20160101|2015-09-29 09:00,29,46.11,46.14,46,46.06,20
20160101|2015-09-29 09:30,29,46.28,46.47,46.26,46.34,54
20160101|2015-09-29 10:00,29,46.43,46.43,46.21,46.21,15
20160101|2015-09-29 10:30,29,46.34,46.46,46.33,46.33,6
20160101|2015-09-29 11:00,29,46.3,46.32,46.3,46.32,11
20160101|2015-09-29 11:30,29,46.42,46.42,46.31,46.32,5
20160101|2015-09-29 12:00,29,46.4,46.4,46.38,46.38,12
20160101|2015-09-29 12:30,29,46.59,46.62,46.5,46.55,23
20160101|2015-09-29 13:00,29,46.46,46.46,46.4,46.41,4
20160101|2015-09-29 13:30,29,46.22,46.24,46.21,46.21,9
20160101|2015-09-29 15:00,29,46.17,46.17,46.15,46.15,2
20160101|2015-09-29 15:30,29,46.14,46.14,46.02,46.02,11
20160101|2015-09-29 21:00,30,45.77,45.8,45.77,45.8,40
20160101|2015-09-29 21:30,30,45.8,45.8,45.76,45.76,25
20160101|2015-09-30 00:00,30,45.87,45.87,45.86,45.86,2
20160101|2015-09-30 02:00,30,45.85,45.85,45.79,45.82,14
20160101|2015-09-30 02:30,30,45.86,45.88,45.86,45.88,3
20160101|2015-09-30 03:00,30,46.17,46.17,46.14,46.14,4
20160101|2015-09-30 03:30,30,46.06,46.09,46.06,46.09,22
20160101|2015-09-30 04:30,30,46.17,46.17,46.16,46.16,4
20160101|2015-09-30 05:00,30,46.03,46.03,46.03,46.03,1
20160101|2015-09-30 07:00,30,45.97,45.98,45.92,45.93,13
20160101|2015-09-30 07:30,30,46.1,46.1,46.1,46.1,2
20160101|2015-09-30 08:00,30,45.93,46.11,45.93,46,12
20160101|2015-09-30 08:30,30,46.04,46.46,46.04,46.31,43
20160101|2015-09-30 09:00,30,46.39,46.77,46.39,46.52,45
20160101|2015-09-30 09:30,30,46.39,46.8,45.78,46.44,145
20160101|2015-09-30 10:00,30,46.45,46.45,46.14,46.26,44
20160101|2015-09-30 10:30,30,46.31,46.47,46.31,46.44,12
20160101|2015-09-30 11:00,30,46.29,46.37,46.29,46.37,5
20160101|2015-09-30 11:30,30,46.12,46.15,46.1,46.13,4
20160101|2015-09-30 12:00,30,46.09,46.21,46.09,46.21,12
20160101|2015-09-30 12:30,30,46.26,46.32,46.14,46.14,15
20160101|2015-09-30 13:00,30,46.19,46.27,45.88,46.2,46
20160101|2015-09-30 13:30,30,46.19,46.22,46.19,46.22,5
20160101|2015-09-30 14:30,30,46.37,46.39,46.37,46.39,11
20160101|2015-09-30 15:00,30,46.48,46.48,46.48,46.48,12
20160101|2015-09-30 19:00,1,46.38,46.38,46.38,46.38,1
20160101|2015-09-30 19:30,1,46.39,46.39,46.39,46.39,2
20160101|2015-09-30 20:30,1,46.61,46.61,46.61,46.61,1
20160101|2015-09-30 22:00,1,46.74,46.74,46.74,46.74,15
20160101|2015-10-01 00:00,1,46.77,46.77,46.77,46.77,5
20160101|2015-10-01 00:30,1,46.85,46.85,46.85,46.85,1
20160101|2015-10-01 02:00,1,46.78,46.92,46.78,46.86,17
20160101|2015-10-01 02:30,1,46.91,46.93,46.88,46.91,10
20160101|2015-10-01 03:00,1,46.83,46.83,46.79,46.79,20
20160101|2015-10-01 03:30,1,46.81,47.01,46.81,47.01,6
20160101|2015-10-01 04:00,1,47.05,47.06,46.95,46.95,15
20160101|2015-10-01 04:30,1,47.08,47.37,47.08,47.37,18
20160101|2015-10-01 05:30,1,47.19,47.19,47.17,47.17,5
20160101|2015-10-01 06:00,1,47.17,47.21,47.17,47.21,3
20160101|2015-10-01 06:30,1,47.14,47.18,47.14,47.15,4
20160101|2015-10-01 07:00,1,47.02,47.02,46.86,46.86,3
20160101|2015-10-01 07:30,1,47.02,47.14,47.02,47.13,11
20160101|2015-10-01 08:00,1,47.06,48.08,47.06,47.94,83
20160101|2015-10-01 08:30,1,47.89,48.03,47.74,47.75,30
20160101|2015-10-01 09:00,1,47.64,47.81,47.42,47.76,30
20160101|2015-10-01 09:30,1,47.78,47.78,46.52,46.64,190
20160101|2015-10-01 10:00,1,46.49,46.71,46.4,46.71,30
20160101|2015-10-01 10:30,1,46.83,46.83,46.3,46.3,12
20160101|2015-10-01 11:00,1,46.14,46.25,45.93,46.14,43
20160101|2015-10-01 11:30,1,46.11,46.26,46.09,46.14,22
20160101|2015-10-01 12:00,1,46.17,46.17,45.98,45.98,3
20160101|2015-10-01 12:30,1,45.99,46.27,45.99,46.27,30
20160101|2015-10-01 13:00,1,46.05,46.31,45.79,45.96,31
20160101|2015-10-01 13:30,1,45.83,46.02,45.83,46.02,6
20160101|2015-10-02 01:30,2,46.58,46.58,46.58,46.58,15
20160101|2015-10-02 02:00,2,46.63,46.71,46.6,46.71,15
20160101|2015-10-02 02:30,2,46.41,46.41,46.41,46.41,5
20160101|2015-10-02 04:30,2,46.41,46.41,46.37,46.37,7
20160101|2015-10-02 05:30,2,46.19,46.19,46.19,46.19,3
20160101|2015-10-02 06:00,2,46.16,46.16,46.16,46.16,25
20160101|2015-10-02 06:30,2,46.28,46.28,46.28,46.28,4
20160101|2015-10-02 07:00,2,46.24,46.24,46.24,46.24,1
20160101|2015-10-02 07:30,2,45.85,46.13,45.84,45.96,26
20160101|2015-10-02 08:00,2,45.88,45.88,45.22,45.27,50
20160101|2015-10-02 08:30,2,45.34,45.48,45.3,45.46,12
20160101|2015-10-02 09:00,2,45.6,45.6,45.25,45.33,13
20160101|2015-10-02 09:30,2,45.34,45.37,45.28,45.28,7
20160101|2015-10-02 10:00,2,45.44,45.44,45.16,45.26,29
20160101|2015-10-02 11:00,2,45.44,45.59,45.43,45.59,5
20160101|2015-10-02 11:30,2,45.59,45.68,45.53,45.68,12
20160101|2015-10-02 12:00,2,45.77,46.54,45.77,46.49,48
20160101|2015-10-02 12:30,2,46.48,46.75,46.37,46.48,27
20160101|2015-10-02 13:00,2,46.45,46.87,46.45,46.65,45
20160101|2015-10-02 13:30,2,46.7,46.7,46.65,46.65,11
20160101|2015-10-02 14:30,2,46.75,46.76,46.75,46.76,3
20160101|2015-10-04 17:30,5,46.35,46.35,46.35,46.35,1
20160101|2015-10-04 19:30,5,46.73,46.73,46.72,46.72,2
20160101|2015-10-04 20:00,5,46.72,46.78,46.72,46.78,2
20160101|2015-10-04 20:30,5,46.79,46.79,46.74,46.74,3
20160101|2015-10-04 21:00,5,46.75,46.77,46.75,46.77,3
20160101|2015-10-04 22:00,5,46.78,46.8,46.78,46.8,4
20160101|2015-10-04 22:30,5,46.99,46.99,46.91,46.96,9
20160101|2015-10-04 23:00,5,46.93,46.98,46.93,46.98,9
20160101|2015-10-04 23:30,5,46.98,46.98,46.88,46.9,8
20160101|2015-10-05 00:00,5,46.91,46.91,46.82,46.82,7
20160101|2015-10-05 00:30,5,46.9,46.9,46.86,46.87,9
20160101|2015-10-05 01:00,5,46.91,46.98,46.91,46.95,9
20160101|2015-10-05 01:30,5,46.97,47.01,46.96,46.98,7
20160101|2015-10-05 02:00,5,47.06,47.09,46.78,46.78,23
20160101|2015-10-05 02:30,5,46.76,46.98,46.76,46.98,21
20160101|2015-10-05 03:00,5,46.94,47.27,46.94,47.14,29
20160101|2015-10-05 03:30,5,47.09,47.09,47.09,47.09,5
20160101|2015-10-05 04:30,5,47.31,47.31,47.31,47.31,6
20160101|2015-10-05 06:00,5,47.13,47.16,47.13,47.16,3
20160101|2015-10-05 06:30,5,47.13,47.13,47.13,47.13,4
20160101|2015-10-05 07:00,5,47.23,47.23,47.17,47.17,23
20160101|2015-10-05 07:30,5,47.3,47.3,47.21,47.23,3
20160101|2015-10-05 08:00,5,47.32,47.82,47.32,47.64,50
20160101|2015-10-05 08:30,5,47.63,47.82,47.57,47.66,36
20160101|2015-10-05 09:00,5,47.39,47.59,47.37,47.58,9
20160101|2015-10-05 09:30,5,47.58,47.59,47.48,47.48,24
20160101|2015-10-05 10:00,5,47.81,48.03,47.81,48.02,20
20160101|2015-10-05 10:30,5,47.97,48,47.87,47.87,19
20160101|2015-10-05 11:00,5,47.79,47.79,47.74,47.74,7
20160101|2015-10-05 11:30,5,47.85,47.85,47.78,47.81,12
20160101|2015-10-05 12:00,5,47.76,47.76,47.58,47.69,7
20160101|2015-10-05 12:30,5,47.58,47.58,47.47,47.5,5
20160101|2015-10-05 13:00,5,47.3,47.5,47.3,47.47,11
20160101|2015-10-05 13:30,5,47.54,47.56,47.49,47.56,8
20160101|2015-10-06 00:00,6,47.58,47.58,47.58,47.58,1
20160101|2015-10-06 02:00,6,47.29,47.29,47.29,47.29,1
20160101|2015-10-06 02:30,6,47.17,47.2,47.17,47.2,16
20160101|2015-10-06 03:30,6,47.38,47.42,47.38,47.42,3
20160101|2015-10-06 04:00,6,47.36,47.36,47.32,47.32,2
20160101|2015-10-06 05:30,6,47.34,47.34,47.34,47.34,1
20160101|2015-10-06 07:00,6,47.52,47.63,47.52,47.63,18
20160101|2015-10-06 07:30,6,47.77,47.94,47.77,47.93,11
20160101|2015-10-06 08:00,6,47.85,48.13,47.75,48.13,37
20160101|2015-10-06 08:30,6,48,48.58,47.95,48.53,86
20160101|2015-10-06 09:00,6,48.54,48.55,48.27,48.27,22
20160101|2015-10-06 09:30,6,48.66,49.23,48.66,49.05,90
20160101|2015-10-06 10:00,6,49.29,49.6,49.16,49.6,43
20160101|2015-10-06 10:30,6,49.73,49.76,49.27,49.42,33
20160101|2015-10-06 11:00,6,49.56,49.56,49.38,49.38,23
20160101|2015-10-06 11:30,6,49.46,49.46,49.43,49.43,6
20160101|2015-10-06 12:00,6,49.44,49.47,49.27,49.27,19
20160101|2015-10-06 12:30,6,49.01,49.27,49.01,49.27,3
20160101|2015-10-06 13:00,6,49.16,49.66,49.16,49.66,15
20160101|2015-10-06 13:30,6,49.59,49.69,49.59,49.65,4
20160101|2015-10-06 14:00,6,49.81,49.89,49.81,49.89,5
20160101|2015-10-06 15:00,6,49.81,49.82,49.81,49.82,15
20160101|2015-10-06 15:30,6,50.08,50.13,50.08,50.13,4
20160101|2015-10-06 19:00,7,49.92,49.92,49.92,49.92,1
20160101|2015-10-06 20:00,7,50.23,50.28,50.23,50.28,11
20160101|2015-10-06 21:30,7,50.26,50.26,50.26,50.26,9
20160101|2015-10-07 01:00,7,50.78,50.78,50.78,50.78,3
20160101|2015-10-07 01:30,7,50.7,50.7,50.7,50.7,1
20160101|2015-10-07 02:00,7,50.47,50.47,50.43,50.43,17
20160101|2015-10-07 02:30,7,50.51,50.51,50.46,50.46,21
20160101|2015-10-07 03:00,7,50.77,50.77,50.77,50.77,5
20160101|2015-10-07 03:30,7,50.62,50.62,50.62,50.62,2
20160101|2015-10-07 04:00,7,50.61,50.61,50.61,50.61,4
20160101|2015-10-07 05:00,7,50.59,50.59,50.52,50.52,5
20160101|2015-10-07 06:00,7,50.82,50.82,50.82,50.82,1
20160101|2015-10-07 06:30,7,50.68,50.68,50.68,50.68,2
20160101|2015-10-07 07:00,7,50.6,50.61,50.6,50.61,5
20160101|2015-10-07 07:30,7,50.44,50.44,50.33,50.4,14
20160101|2015-10-07 08:00,7,50.45,50.56,50.19,50.56,43
20160101|2015-10-07 08:30,7,50.56,50.74,50.56,50.66,99
20160101|2015-10-07 09:00,7,50.61,50.86,50.61,50.86,9
20160101|2015-10-07 09:30,7,50.55,50.55,49.68,50.1,101
20160101|2015-10-07 10:00,7,49.89,49.91,49.47,49.57,27
20160101|2015-10-07 10:30,7,49.6,49.66,49.21,49.58,35
20160101|2015-10-07 11:00,7,49.56,49.99,49.51,49.98,21
20160101|2015-10-07 11:30,7,49.59,49.66,49.59,49.66,3
20160101|2015-10-07 12:00,7,49.63,49.76,49.63,49.76,3
20160101|2015-10-07 13:00,7,49.93,49.93,49.11,49.14,27
20160101|2015-10-07 13:30,7,49.2,49.2,49.08,49.11,9
20160101|2015-10-07 20:00,8,49.55,49.55,49.55,49.55,1
20160101|2015-10-08 02:00,8,49.35,49.35,49.35,49.35,1
20160101|2015-10-08 02:30,8,49.46,49.58,49.46,49.58,3
20160101|2015-10-08 03:00,8,49.48,49.48,49.47,49.47,9
20160101|2015-10-08 04:00,8,49.14,49.25,49.14,49.25,19
20160101|2015-10-08 04:30,8,49.37,49.37,49.25,49.25,7
20160101|2015-10-08 05:00,8,49.18,49.27,49.18,49.27,11
20160101|2015-10-08 05:30,8,49.26,49.26,49.26,49.26,4
20160101|2015-10-08 06:00,8,49.4,49.4,49.4,49.4,2
20160101|2015-10-08 06:30,8,49.52,49.63,49.47,49.47,10
20160101|2015-10-08 07:00,8,49.58,49.58,49.49,49.58,12
20160101|2015-10-08 07:30,8,49.48,49.71,49.48,49.58,8
20160101|2015-10-08 08:00,8,49.48,49.9,49.43,49.83,15
20160101|2015-10-08 08:30,8,49.9,49.93,49.71,49.71,25
20160101|2015-10-08 09:00,8,49.65,49.71,49.59,49.6,7
20160101|2015-10-08 09:30,8,49.59,49.69,49.48,49.67,10
20160101|2015-10-08 10:00,8,50.03,50.3,49.9,50.3,37
20160101|2015-10-08 10:30,8,50.03,50.42,50.03,50.42,15
20160101|2015-10-08 11:00,8,50.47,50.79,50.47,50.69,24
20160101|2015-10-08 11:30,8,50.63,50.8,50.41,50.59,67
20160101|2015-10-08 12:00,8,50.68,50.68,50.68,50.68,2
20160101|2015-10-08 12:30,8,50.81,50.82,50.67,50.71,15
20160101|2015-10-08 13:00,8,50.85,51.16,50.61,50.69,73
20160101|2015-10-08 13:30,8,50.74,50.84,50.7,50.84,21
20160101|2015-10-08 14:30,8,50.9,50.93,50.9,50.93,3
20160101|2015-10-08 15:00,8,50.88,50.88,50.83,50.83,66
20160101|2015-10-09 01:00,9,51.6,51.6,51.6,51.6,1
20160101|2015-10-09 01:30,9,51.37,51.37,51.37,51.37,1
20160101|2015-10-09 02:00,9,51.34,51.47,51.34,51.47,6
20160101|2015-10-09 03:30,9,51.16,51.16,51.16,51.16,1
20160101|2015-10-09 04:00,9,51.47,51.48,51.47,51.48,19
20160101|2015-10-09 04:30,9,51.5,51.58,51.5,51.58,2
20160101|2015-10-09 05:00,9,51.56,51.88,51.56,51.82,67
20160101|2015-10-09 05:30,9,51.9,52.09,51.87,51.87,12
20160101|2015-10-09 06:00,9,51.63,51.64,51.63,51.64,15
20160101|2015-10-09 06:30,9,51.68,51.68,51.43,51.43,2
20160101|2015-10-09 07:00,9,51.62,51.62,51.62,51.62,2
20160101|2015-10-09 07:30,9,51.43,51.43,51.26,51.26,41
20160101|2015-10-09 08:00,9,51.36,51.4,50.95,50.95,23
20160101|2015-10-09 08:30,9,51,51.21,51,51.16,20
20160101|2015-10-09 09:00,9,51.11,51.11,50.4,50.65,17
20160101|2015-10-09 09:30,9,50.7,50.7,50.67,50.67,3
20160101|2015-10-09 10:00,9,50.94,51.01,50.72,50.83,30
20160101|2015-10-09 10:30,9,50.91,50.91,50.87,50.87,11
20160101|2015-10-09 11:00,9,50.8,50.8,50.8,50.8,1
20160101|2015-10-09 11:30,9,51.03,51.04,50.93,51.03,7
20160101|2015-10-09 12:00,9,51.05,51.19,50.79,50.79,10
20160101|2015-10-09 12:30,9,50.85,50.85,50.53,50.56,8
20160101|2015-10-09 13:00,9,50.66,50.77,50.49,50.77,12
20160101|2015-10-09 13:30,9,50.83,50.83,50.83,50.83,1
20160101|2015-10-09 14:30,9,50.69,50.69,50.69,50.69,1
20160101|2015-10-12 01:30,12,51.27,51.3,51.27,51.3,4
20160101|2015-10-12 02:00,12,51.23,51.24,51.14,51.24,14
20160101|2015-10-12 02:30,12,51.24,51.24,51.24,51.24,14
20160101|2015-10-12 03:00,12,50.98,50.98,50.97,50.97,6
20160101|2015-10-12 03:30,12,51.03,51.03,51.03,51.03,20
20160101|2015-10-12 04:00,12,51.23,51.23,51.11,51.14,11
20160101|2015-10-12 05:00,12,51.08,51.09,50.95,50.95,11
20160101|2015-10-12 07:00,12,50.99,51.01,50.98,51.01,5
20160101|2015-10-12 07:30,12,50.83,50.83,50.57,50.58,33
20160101|2015-10-12 08:00,12,50.71,50.71,50.71,50.71,2
20160101|2015-10-12 08:30,12,50.3,50.32,49.93,50.04,106
20160101|2015-10-12 09:00,12,49.76,50.11,49.76,50.11,15
20160101|2015-10-12 09:30,12,50,50.16,49.97,49.97,55
20160101|2015-10-12 10:00,12,49.97,49.97,49.76,49.76,13
20160101|2015-10-12 10:30,12,49.55,49.55,49.55,49.55,16
20160101|2015-10-12 11:00,12,49.36,49.36,49.1,49.1,9
20160101|2015-10-12 11:30,12,49.02,49.11,49.02,49.11,6
20160101|2015-10-12 12:00,12,49.05,49.05,48.7,48.7,78
20160101|2015-10-12 12:30,12,48.52,48.52,48.52,48.52,1
20160101|2015-10-12 13:00,12,48.5,48.5,48.3,48.31,4
20160101|2015-10-12 13:30,12,48.31,48.32,48.27,48.32,3
20160101|2015-10-12 14:00,12,48.44,48.44,48.44,48.44,1
20160101|2015-10-12 14:30,12,48.57,48.6,48.57,48.6,3
20160101|2015-10-12 16:00,12,48.68,48.68,48.53,48.53,5
20160101|2015-10-13 01:00,13,48.59,48.59,48.54,48.54,5
20160101|2015-10-13 01:30,13,48.81,48.81,48.81,48.81,20
20160101|2015-10-13 02:30,13,48.8,48.9,48.8,48.9,3
20160101|2015-10-13 03:00,13,48.92,48.92,48.92,48.92,5
20160101|2015-10-13 04:00,13,48.54,48.54,48.41,48.41,17
20160101|2015-10-13 04:30,13,48.38,48.39,47.91,48.12,39
20160101|2015-10-13 05:00,13,48.04,48.19,48.04,48.17,17
20160101|2015-10-13 07:00,13,48.5,48.54,48.5,48.52,17
20160101|2015-10-13 07:30,13,48.6,48.63,48.24,48.25,22
20160101|2015-10-13 08:00,13,48.15,48.42,47.95,48.08,27
20160101|2015-10-13 08:30,13,48.2,48.55,48.2,48.55,12
20160101|2015-10-13 09:00,13,48.88,49.24,48.64,49.24,40
20160101|2015-10-13 09:30,13,49.13,49.53,49.13,49.43,89
20160101|2015-10-13 10:00,13,49.42,49.51,48.9,48.94,85
20160101|2015-10-13 10:30,13,48.76,48.94,48.76,48.94,5
20160101|2015-10-13 11:00,13,48.99,48.99,48.89,48.96,7
20160101|2015-10-13 11:30,13,48.83,48.83,48.68,48.71,15
20160101|2015-10-13 12:00,13,48.52,48.8,48.52,48.8,10
20160101|2015-10-13 12:30,13,48.63,48.63,48.33,48.33,9
20160101|2015-10-13 13:00,13,48.27,48.35,47.85,47.9,120
20160101|2015-10-13 13:30,13,47.92,48.11,47.92,48.05,15
20160101|2015-10-13 14:00,13,47.79,47.81,47.79,47.81,2
20160101|2015-10-13 14:30,13,47.84,47.84,47.84,47.84,2
20160101|2015-10-13 23:30,14,48.15,48.15,48.15,48.15,1
20160101|2015-10-14 00:00,14,48.03,48.03,48.03,48.03,1
20160101|2015-10-14 01:00,14,47.8,47.84,47.8,47.84,2
20160101|2015-10-14 01:30,14,47.94,47.94,47.94,47.94,20
20160101|2015-10-14 02:00,14,47.79,47.79,47.76,47.78,5
20160101|2015-10-14 02:30,14,47.85,47.95,47.85,47.95,3
20160101|2015-10-14 03:00,14,47.98,47.98,47.9,47.92,7
20160101|2015-10-14 04:00,14,47.8,47.8,47.8,47.8,5
20160101|2015-10-14 04:30,14,47.62,47.62,47.62,47.62,4
20160101|2015-10-14 05:00,14,47.69,47.8,47.64,47.69,21
20160101|2015-10-14 05:30,14,47.73,47.81,47.73,47.81,10
20160101|2015-10-14 06:00,14,47.82,47.9,47.81,47.9,7
20160101|2015-10-14 06:30,14,47.87,47.94,47.87,47.94,4
20160101|2015-10-14 07:30,14,48.04,48.11,47.64,47.66,43
20160101|2015-10-14 08:00,14,47.54,47.54,47.35,47.47,34
20160101|2015-10-14 08:30,14,47.55,47.97,47.5,47.79,43
20160101|2015-10-14 09:00,14,47.63,47.63,47.5,47.56,18
20160101|2015-10-14 09:30,14,47.56,47.62,47.29,47.29,13
20160101|2015-10-14 10:00,14,47.43,47.59,47.33,47.59,107
20160101|2015-10-14 10:30,14,47.76,47.77,47.54,47.55,6
20160101|2015-10-14 11:00,14,47.46,47.72,47.46,47.72,7
20160101|2015-10-14 11:30,14,47.6,47.83,47.6,47.74,19
20160101|2015-10-14 12:00,14,47.63,47.63,47.63,47.63,2
20160101|2015-10-14 12:30,14,47.86,48.09,47.86,48.06,24
20160101|2015-10-14 13:00,14,48.11,48.13,47.85,48.13,39
20160101|2015-10-14 13:30,14,47.9,47.9,47.9,47.9,4
20160101|2015-10-14 14:00,14,47.96,47.97,47.96,47.97,2
20160101|2015-10-14 14:30,14,47.9,47.92,47.9,47.92,4
20160101|2015-10-14 15:30,14,47.66,47.87,47.57,47.57,11
20160101|2015-10-14 22:30,15,47.9,47.9,47.88,47.88,15
20160101|2015-10-14 23:30,15,47.81,47.81,47.81,47.81,1
20160101|2015-10-15 02:00,15,47.66,47.77,47.66,47.75,43
20160101|2015-10-15 03:00,15,47.49,47.52,47.41,47.41,25
20160101|2015-10-15 03:30,15,47.57,47.57,47.53,47.53,2
20160101|2015-10-15 04:30,15,47.45,47.46,47.2,47.31,174
20160101|2015-10-15 05:00,15,47.36,47.39,47.35,47.36,60
20160101|2015-10-15 05:30,15,47.48,47.48,47.48,47.48,1
20160101|2015-10-15 06:00,15,47.47,47.48,47.47,47.47,8
20160101|2015-10-15 06:30,15,47.53,47.54,47.53,47.54,5
20160101|2015-10-15 07:00,15,47.53,47.53,47.53,47.53,1
20160101|2015-10-15 07:30,15,47.36,47.47,47.35,47.47,25
20160101|2015-10-15 08:00,15,47.2,47.24,47,47.04,43
20160101|2015-10-15 08:30,15,47.21,47.21,47.09,47.15,7
20160101|2015-10-15 09:00,15,47.29,47.36,47.2,47.2,42
20160101|2015-10-15 09:30,15,47.29,47.29,47.07,47.1,31
20160101|2015-10-15 10:00,15,47.18,47.18,46.63,46.7,104
20160101|2015-10-15 10:30,15,46.75,46.83,46.62,46.62,44
20160101|2015-10-15 11:00,15,46.78,47.5,46.78,47.43,99
20160101|2015-10-15 11:30,15,47.44,47.66,47.31,47.66,12
20160101|2015-10-15 12:00,15,47.68,47.72,47.58,47.58,13
20160101|2015-10-15 12:30,15,47.56,47.57,47.19,47.19,32
20160101|2015-10-15 13:00,15,47.19,47.68,47.19,47.67,49
20160101|2015-10-15 13:30,15,47.73,47.96,47.73,47.96,77
20160101|2015-10-15 14:00,15,47.96,48.17,47.95,48.12,97
20160101|2015-10-15 14:30,15,48.09,48.09,48.05,48.09,34
20160101|2015-10-15 16:30,15,48.3,48.31,48.21,48.27,6
20160101|2015-10-15 20:00,16,48.28,48.28,48.28,48.28,1
20160101|2015-10-15 21:30,16,48.24,48.24,48.24,48.24,17
20160101|2015-10-15 22:00,16,48.12,48.15,48.12,48.15,2
20160101|2015-10-15 23:00,16,48.27,48.27,48.27,48.27,1
20160101|2015-10-15 23:30,16,48.14,48.15,48.14,48.15,2
20160101|2015-10-16 00:00,16,48.13,48.18,48.13,48.18,2
20160101|2015-10-16 00:30,16,48.2,48.38,48.2,48.38,6
20160101|2015-10-16 01:00,16,48.3,48.37,48.29,48.33,19
20160101|2015-10-16 01:30,16,48.42,48.44,48.3,48.34,14
20160101|2015-10-16 02:00,16,48.36,48.47,48.27,48.39,57
20160101|2015-10-16 02:30,16,48.46,48.46,48.29,48.31,21
20160101|2015-10-16 03:00,16,48.35,48.35,48.13,48.25,26
20160101|2015-10-16 03:30,16,48.27,48.34,48.26,48.34,11
20160101|2015-10-16 04:00,16,48.32,48.38,48.27,48.38,14
20160101|2015-10-16 04:30,16,48.38,48.38,48.29,48.29,12
20160101|2015-10-16 05:00,16,48.27,48.28,48.24,48.24,12
20160101|2015-10-16 05:30,16,48.22,48.22,48.22,48.22,1
20160101|2015-10-16 06:00,16,48.15,48.15,48.12,48.12,3
20160101|2015-10-16 06:30,16,48.03,48.04,47.96,47.96,14
20160101|2015-10-16 07:00,16,47.98,48.03,47.86,48.03,79
20160101|2015-10-16 07:30,16,48.11,48.21,48.01,48.21,13
20160101|2015-10-16 08:00,16,48.25,48.69,48.25,48.59,111
20160101|2015-10-16 08:30,16,48.59,48.64,47.99,48.08,81
20160101|2015-10-16 09:00,16,48.05,48.07,47.46,47.46,139
20160101|2015-10-16 09:30,16,47.53,47.88,47.53,47.87,9
20160101|2015-10-16 10:00,16,47.7,47.75,47.61,47.72,23
20160101|2015-10-16 10:30,16,47.99,48.11,47.93,48.05,14
20160101|2015-10-16 11:00,16,48.11,48.11,47.94,47.94,14
20160101|2015-10-16 11:30,16,47.93,48.31,47.93,48.31,28
20160101|2015-10-16 12:00,16,48.28,48.5,48.27,48.37,32
20160101|2015-10-16 12:30,16,48.34,48.4,48.31,48.32,16
20160101|2015-10-16 13:00,16,48.25,48.68,48.25,48.52,64
20160101|2015-10-16 13:30,16,48.53,48.53,48.53,48.53,1
20160101|2015-10-16 14:00,16,48.54,48.54,48.54,48.54,1
20160101|2015-10-16 14:30,16,48.54,48.54,48.42,48.42,6
20160101|2015-10-16 15:00,16,48.44,48.45,48.44,48.45,9
20160101|2015-10-18 21:00,19,48.29,48.29,48.29,48.29,1
20160101|2015-10-19 00:30,19,48.19,48.19,48.09,48.09,23
20160101|2015-10-19 01:30,19,48.21,48.21,48.21,48.21,1
20160101|2015-10-19 02:00,19,48.3,48.32,48.19,48.19,9
20160101|2015-10-19 02:30,19,48.23,48.23,48.19,48.19,10
20160101|2015-10-19 03:00,19,48.06,48.06,48.03,48.03,15
20160101|2015-10-19 04:00,19,47.91,47.96,47.88,47.96,4
20160101|2015-10-19 04:30,19,47.93,47.93,47.9,47.9,2
20160101|2015-10-19 05:00,19,47.95,48.04,47.94,48.02,6
20160101|2015-10-19 06:00,19,47.96,47.96,47.96,47.96,2
20160101|2015-10-19 07:00,19,47.75,47.75,47.61,47.73,35
20160101|2015-10-19 07:30,19,47.71,47.74,47.55,47.55,43
20160101|2015-10-19 08:00,19,47.54,47.58,47.26,47.34,44
20160101|2015-10-19 08:30,19,47.36,47.48,47.11,47.42,60
20160101|2015-10-19 09:00,19,47.62,47.71,47.43,47.46,38
20160101|2015-10-19 09:30,19,47.32,47.47,47.23,47.28,17
20160101|2015-10-19 10:00,19,47.39,47.6,47.27,47.27,23
20160101|2015-10-19 10:30,19,47.24,47.34,47.18,47.33,20
20160101|2015-10-19 11:00,19,47.21,47.47,47.21,47.47,16
20160101|2015-10-19 11:30,19,47.27,47.27,47.12,47.16,28
20160101|2015-10-19 12:00,19,47.16,47.3,47.14,47.3,30
20160101|2015-10-19 12:30,19,47.19,47.38,47.19,47.38,15
20160101|2015-10-19 13:00,19,47.26,47.29,46.94,47,52
20160101|2015-10-19 13:30,19,47.11,47.11,47.07,47.11,6
20160101|2015-10-19 14:00,19,47.09,47.09,47.09,47.09,1
20160101|2015-10-19 14:30,19,47.12,47.14,47.12,47.14,5
20160101|2015-10-19 15:00,19,47.14,47.14,47.14,47.14,1
20160101|2015-10-19 16:00,19,47.24,47.38,47.24,47.38,6
20160101|2015-10-20 00:00,20,47.16,47.16,47.16,47.16,1
20160101|2015-10-20 02:00,20,47.3,47.34,47.28,47.34,5
20160101|2015-10-20 02:30,20,47.28,47.33,47.17,47.18,15
20160101|2015-10-20 03:00,20,47.18,47.19,46.84,46.84,45
20160101|2015-10-20 03:30,20,46.97,47.13,46.89,46.89,31
20160101|2015-10-20 04:00,20,46.85,46.89,46.85,46.89,7
20160101|2015-10-20 04:30,20,47.01,47.01,47.01,47.01,2
20160101|2015-10-20 05:00,20,47.12,47.12,46.98,46.99,17
20160101|2015-10-20 05:30,20,46.95,46.97,46.95,46.97,2
20160101|2015-10-20 06:00,20,46.97,46.97,46.97,46.97,1
20160101|2015-10-20 06:30,20,47.02,47.02,47.02,47.02,2
20160101|2015-10-20 07:00,20,46.94,46.94,46.94,46.94,1
20160101|2015-10-20 07:30,20,46.99,47.28,46.99,47.25,19
20160101|2015-10-20 08:00,20,47.09,47.09,46.86,46.86,12
20160101|2015-10-20 08:30,20,47.08,47.22,46.98,47.2,33
20160101|2015-10-20 09:00,20,47.26,47.43,47.15,47.32,88
20160101|2015-10-20 09:30,20,47.33,47.58,47.32,47.35,49
20160101|2015-10-20 10:00,20,47.37,47.37,47.09,47.09,35
20160101|2015-10-20 10:30,20,47.03,47.09,46.71,46.87,83
20160101|2015-10-20 11:00,20,46.85,46.94,46.74,46.83,50
20160101|2015-10-20 11:30,20,46.76,46.78,46.65,46.77,22
20160101|2015-10-20 12:00,20,46.69,46.77,46.59,46.63,28
20160101|2015-10-20 12:30,20,46.6,46.82,46.48,46.48,32
20160101|2015-10-20 13:00,20,46.61,47.04,46.61,47.02,60
20160101|2015-10-20 13:30,20,47.01,47.08,46.99,47.08,11
20160101|2015-10-20 14:00,20,47.04,47.04,47.04,47.04,4
20160101|2015-10-20 14:30,20,46.89,46.89,46.8,46.8,7
20160101|2015-10-20 15:30,20,46.79,46.93,46.56,46.69,20
20160101|2015-10-20 16:00,20,46.6,46.6,46.59,46.59,2
20160101|2015-10-20 16:30,20,46.58,46.63,46.56,46.63,13
20160101|2015-10-20 19:00,21,46.66,46.66,46.66,46.66,1
20160101|2015-10-21 01:30,21,46.59,46.61,46.57,46.57,3
20160101|2015-10-21 02:00,21,46.39,46.39,46.21,46.24,14
20160101|2015-10-21 02:30,21,46.24,46.24,46.08,46.13,15
20160101|2015-10-21 03:00,21,46.24,46.28,46.24,46.25,5
20160101|2015-10-21 03:30,21,46.33,46.33,46.32,46.32,2
20160101|2015-10-21 04:00,21,46.32,46.49,46.32,46.46,10
20160101|2015-10-21 04:30,21,46.48,46.48,46.35,46.35,14
20160101|2015-10-21 05:00,21,46.37,46.37,46.37,46.37,2
20160101|2015-10-21 06:00,21,46.42,46.47,46.42,46.47,2
20160101|2015-10-21 07:00,21,46.24,46.24,46.23,46.23,2
20160101|2015-10-21 07:30,21,46.15,46.3,46.15,46.21,18
20160101|2015-10-21 08:00,21,46.17,46.22,46.03,46.1,33
20160101|2015-10-21 08:30,21,46.15,46.29,45.88,46,40
20160101|2015-10-21 09:00,21,45.92,46,45.69,45.94,149
20160101|2015-10-21 09:30,21,45.77,46.17,45.77,46.17,18
20160101|2015-10-21 10:00,21,46.24,46.62,46,46.39,61
20160101|2015-10-21 10:30,21,46.42,46.42,45.97,45.97,33
20160101|2015-10-21 11:00,21,46.02,46.02,45.97,45.97,12
20160101|2015-10-21 11:30,21,46.04,46.18,46.04,46.18,9
20160101|2015-10-21 12:00,21,45.94,45.94,45.92,45.92,3
20160101|2015-10-21 12:30,21,45.84,46.02,45.82,46.02,11
20160101|2015-10-21 13:00,21,46,46,45.79,45.92,69
20160101|2015-10-21 13:30,21,45.96,45.98,45.88,45.98,35
20160101|2015-10-21 14:00,21,45.94,45.96,45.94,45.96,5
20160101|2015-10-21 14:30,21,45.96,45.96,45.85,45.85,6
20160101|2015-10-21 15:00,21,45.9,45.91,45.9,45.91,4
20160101|2015-10-21 16:30,21,45.93,45.93,45.91,45.91,3
20160101|2015-10-21 21:30,22,46.24,46.25,46.24,46.25,3
20160101|2015-10-21 22:30,22,46.09,46.09,46.06,46.06,5
20160101|2015-10-22 02:00,22,46.18,46.18,46.11,46.11,4
20160101|2015-10-22 02:30,22,46.12,46.14,46.12,46.14,10
20160101|2015-10-22 03:00,22,46.1,46.31,46.1,46.31,10
20160101|2015-10-22 03:30,22,46.28,46.28,46.25,46.25,6
20160101|2015-10-22 04:00,22,46.26,46.34,46.26,46.34,4
20160101|2015-10-22 05:00,22,46.38,46.38,46.38,46.38,1
20160101|2015-10-22 05:30,22,46.46,46.49,46.46,46.49,3
20160101|2015-10-22 06:00,22,46.6,46.64,46.6,46.63,16
20160101|2015-10-22 06:30,22,46.55,46.55,46.45,46.45,6
20160101|2015-10-22 07:00,22,46.56,46.73,46.54,46.71,31
20160101|2015-10-22 07:30,22,46.67,46.67,46.39,46.53,76
20160101|2015-10-22 08:00,22,46.5,46.52,46.3,46.52,165
20160101|2015-10-22 08:30,22,46.48,46.81,46.42,46.68,43
20160101|2015-10-22 09:00,22,46.68,46.68,46.24,46.3,52
20160101|2015-10-22 09:30,22,46.25,46.25,46.07,46.23,95
20160101|2015-10-22 10:00,22,46.24,46.29,46.05,46.07,72
20160101|2015-10-22 10:30,22,46.12,46.19,46.07,46.19,9
20160101|2015-10-22 11:00,22,46.12,46.14,45.87,45.96,31
20160101|2015-10-22 11:30,22,46,46.09,45.94,45.95,17
20160101|2015-10-22 12:00,22,45.89,45.93,45.81,45.84,11
20160101|2015-10-22 12:30,22,45.87,45.87,45.87,45.87,1
20160101|2015-10-22 13:00,22,45.78,46.17,45.78,46.14,34
20160101|2015-10-22 13:30,22,46.18,46.22,46.17,46.19,9
20160101|2015-10-22 14:30,22,46.21,46.23,46.21,46.23,4
20160101|2015-10-22 15:00,22,46.19,46.21,46.19,46.21,9
20160101|2015-10-22 15:30,22,46.22,46.22,46.16,46.2,8
20160101|2015-10-22 16:00,22,46.15,46.15,46.05,46.06,10
20160101|2015-10-22 16:30,22,46.13,46.17,46.13,46.17,8
20160101|2015-10-22 20:00,23,46.3,46.3,46.3,46.3,1
20160101|2015-10-22 22:00,23,46.36,46.37,46.36,46.37,30
20160101|2015-10-23 00:30,23,46.31,46.31,46.31,46.31,1
20160101|2015-10-23 01:00,23,46.33,46.33,46.33,46.33,1
20160101|2015-10-23 01:30,23,46.47,46.47,46.47,46.47,2
20160101|2015-10-23 02:00,23,46.54,46.54,46.46,46.47,24
20160101|2015-10-23 02:30,23,46.41,46.43,46.3,46.3,11
20160101|2015-10-23 03:00,23,46.25,46.29,46.18,46.19,36
20160101|2015-10-23 03:30,23,46.18,46.31,46.18,46.3,24
20160101|2015-10-23 04:00,23,46.23,46.3,46.23,46.26,10
20160101|2015-10-23 04:30,23,46.25,46.31,46.25,46.31,21
20160101|2015-10-23 05:00,23,46.32,46.33,46.28,46.29,8
20160101|2015-10-23 05:30,23,46.19,46.22,46.13,46.13,111
20160101|2015-10-23 06:00,23,46.11,46.42,46.07,46.36,37
20160101|2015-10-23 06:30,23,46.44,46.48,46.36,46.41,10
20160101|2015-10-23 07:00,23,46.46,46.46,46.24,46.24,12
20160101|2015-10-23 07:30,23,46.2,46.21,45.75,45.85,135
20160101|2015-10-23 08:00,23,45.82,45.82,45.04,45.38,393
20160101|2015-10-23 08:30,23,45.3,45.36,45.07,45.19,58
20160101|2015-10-23 09:00,23,45.35,45.54,45.25,45.34,66
20160101|2015-10-23 09:30,23,45.46,45.87,45.46,45.58,79
20160101|2015-10-23 10:00,23,45.68,45.68,45.42,45.42,33
20160101|2015-10-23 10:30,23,45.41,45.48,45.3,45.35,21
20160101|2015-10-23 11:00,23,45.51,45.52,45.5,45.5,9
20160101|2015-10-23 11:30,23,45.6,45.72,45.57,45.6,24
20160101|2015-10-23 12:00,23,45.49,45.6,45.28,45.6,138
20160101|2015-10-23 12:30,23,45.62,45.67,45.45,45.45,21
20160101|2015-10-23 13:00,23,45.56,45.73,45.47,45.47,41
20160101|2015-10-23 13:30,23,45.48,45.64,45.48,45.64,32
20160101|2015-10-23 14:00,23,45.6,45.6,45.6,45.6,4
20160101|2015-10-23 14:30,23,45.6,45.6,45.52,45.52,7
20160101|2015-10-23 15:00,23,45.51,45.54,45.51,45.52,28
20160101|2015-10-23 15:30,23,45.55,45.55,45.55,45.55,5
20160101|2015-10-23 16:00,23,45.7,45.7,45.7,45.7,5
20160101|2015-10-25 21:30,26,45.58,45.58,45.58,45.58,20
20160101|2015-10-26 00:00,26,45.61,45.61,45.61,45.61,1
20160101|2015-10-26 01:30,26,45.59,45.59,45.59,45.59,1
20160101|2015-10-26 03:00,26,45.63,45.63,45.63,45.63,2
20160101|2015-10-26 03:30,26,45.62,45.74,45.62,45.74,23
20160101|2015-10-26 04:30,26,45.81,45.81,45.81,45.81,1
20160101|2015-10-26 05:00,26,45.73,45.78,45.73,45.75,5
20160101|2015-10-26 05:30,26,45.67,45.68,45.59,45.6,6
20160101|2015-10-26 06:30,26,45.74,45.74,45.52,45.53,38
20160101|2015-10-26 07:00,26,45.4,45.4,45.37,45.37,2
20160101|2015-10-26 07:30,26,45.3,45.3,45.19,45.22,50
20160101|2015-10-26 08:00,26,45.2,45.38,45.14,45.25,22
20160101|2015-10-26 08:30,26,45.27,45.29,44.88,44.95,95
20160101|2015-10-26 09:00,26,44.88,45.08,44.88,45.05,49
20160101|2015-10-26 09:30,26,45.05,45.16,44.93,44.98,38
20160101|2015-10-26 10:00,26,45.04,45.17,45.02,45.13,23
20160101|2015-10-26 10:30,26,45.1,45.19,44.98,45,52
20160101|2015-10-26 11:00,26,45.02,45.22,45.02,45.21,39
20160101|2015-10-26 11:30,26,45.17,45.22,45.09,45.13,24
20160101|2015-10-26 12:00,26,45.13,45.17,45.01,45.03,39
20160101|2015-10-26 12:30,26,45.04,45.05,44.81,44.88,67
20160101|2015-10-26 13:00,26,44.81,45.08,44.81,44.94,49
20160101|2015-10-26 13:30,26,44.95,45,44.9,44.9,20
20160101|2015-10-26 14:00,26,44.87,44.92,44.83,44.91,13
20160101|2015-10-26 14:30,26,44.82,44.82,44.72,44.72,17
20160101|2015-10-26 15:00,26,44.7,44.7,44.58,44.66,20
20160101|2015-10-26 15:30,26,44.73,44.73,44.73,44.73,1
20160101|2015-10-26 16:00,26,44.6,44.65,44.6,44.65,2
20160101|2015-10-26 21:00,27,44.5,44.5,44.34,44.4,40
20160101|2015-10-26 21:30,27,44.31,44.31,44.31,44.31,1
20160101|2015-10-26 22:30,27,44.4,44.4,44.33,44.39,12
20160101|2015-10-26 23:00,27,44.37,44.42,44.37,44.42,6
20160101|2015-10-26 23:30,27,44.47,44.47,44.47,44.47,1
20160101|2015-10-27 01:00,27,44.39,44.39,44.39,44.39,1
20160101|2015-10-27 01:30,27,44.3,44.3,44.3,44.3,2
20160101|2015-10-27 02:00,27,44.41,44.42,44.39,44.39,7
20160101|2015-10-27 03:30,27,44.4,44.43,44.38,44.4,16
20160101|2015-10-27 04:00,27,44.49,44.49,44.49,44.49,3
20160101|2015-10-27 04:30,27,44.54,44.59,44.54,44.59,29
20160101|2015-10-27 05:00,27,44.48,44.55,44.41,44.41,21
20160101|2015-10-27 05:30,27,44.38,44.42,44.32,44.4,9
20160101|2015-10-27 06:00,27,44.37,44.37,44.37,44.37,1
20160101|2015-10-27 07:00,27,44.35,44.35,44.27,44.29,27
20160101|2015-10-27 07:30,27,44.2,44.2,44.02,44.03,61
20160101|2015-10-27 08:00,27,44.02,44.02,43.7,43.84,85
20160101|2015-10-27 08:30,27,43.74,43.94,43.74,43.83,39
20160101|2015-10-27 09:00,27,43.84,43.91,43.55,43.56,47
20160101|2015-10-27 09:30,27,43.62,44.22,43.62,43.93,69
20160101|2015-10-27 10:00,27,43.95,44.01,43.83,43.98,43
20160101|2015-10-27 10:30,27,44.02,44.02,43.83,43.83,17
20160101|2015-10-27 11:00,27,43.85,43.91,43.77,43.91,40
20160101|2015-10-27 11:30,27,43.88,43.88,43.73,43.74,23
20160101|2015-10-27 12:00,27,43.72,43.9,43.72,43.87,36
20160101|2015-10-27 12:30,27,43.84,44.03,43.83,44,164
20160101|2015-10-27 13:00,27,43.97,44.14,43.97,44.14,12
20160101|2015-10-27 13:30,27,44.14,44.19,44.07,44.07,23
20160101|2015-10-27 14:00,27,44.12,44.14,44.08,44.09,5
20160101|2015-10-27 14:30,27,44.07,44.14,44.07,44.14,4
20160101|2015-10-27 15:00,27,44.12,44.12,44.12,44.12,2
20160101|2015-10-27 15:30,27,44.15,44.34,44.11,44.34,20
20160101|2015-10-27 22:30,28,44.1,44.1,44.1,44.1,2
20160101|2015-10-27 23:00,28,44.11,44.11,44.11,44.11,1
20160101|2015-10-28 02:30,28,44.01,44.01,43.97,43.98,46
20160101|2015-10-28 03:00,28,44.06,44.18,44.06,44.18,9
20160101|2015-10-28 03:30,28,44.18,44.5,44.18,44.5,19
20160101|2015-10-28 04:00,28,44.5,44.5,44.42,44.42,7
20160101|2015-10-28 04:30,28,44.45,44.46,44.31,44.31,6
20160101|2015-10-28 05:00,28,44.35,44.53,44.32,44.53,5
20160101|2015-10-28 05:30,28,44.45,44.45,44.45,44.45,10
20160101|2015-10-28 06:30,28,44.44,44.44,44.44,44.44,3
20160101|2015-10-28 07:00,28,44.53,44.53,44.51,44.52,4
20160101|2015-10-28 07:30,28,44.38,44.45,44.38,44.43,6
20160101|2015-10-28 08:00,28,44.49,44.67,44.47,44.62,15
20160101|2015-10-28 09:00,28,44.84,45.59,44.84,45.42,127
20160101|2015-10-28 09:30,28,45.45,46.5,45.45,46.21,396
20160101|2015-10-28 10:00,28,46.57,46.79,46.3,46.59,160
20160101|2015-10-28 10:30,28,46.66,46.68,46.46,46.59,121
20160101|2015-10-28 11:00,28,46.46,46.6,46.46,46.53,6
20160101|2015-10-28 11:30,28,46.6,46.65,46.59,46.63,28
20160101|2015-10-28 12:00,28,46.63,46.81,46.63,46.75,161
20160101|2015-10-28 12:30,28,46.7,46.8,46.62,46.8,16
20160101|2015-10-28 13:00,28,46.8,46.82,46.29,46.82,174
20160101|2015-10-28 13:30,28,46.68,46.68,46.45,46.56,21
20160101|2015-10-28 14:00,28,46.54,46.69,46.52,46.69,10
20160101|2015-10-28 14:30,28,46.73,46.85,46.73,46.83,18
20160101|2015-10-28 15:00,28,46.86,47.07,46.86,47.07,33
20160101|2015-10-28 15:30,28,47.01,47.01,47.01,47.01,2
20160101|2015-10-28 16:00,28,47,47,46.91,46.91,10
20160101|2015-10-28 16:30,28,46.9,46.93,46.89,46.93,9
20160101|2015-10-28 19:00,29,46.86,46.86,46.84,46.84,4
20160101|2015-10-28 21:00,29,46.68,46.68,46.66,46.66,13
20160101|2015-10-28 23:00,29,46.66,46.66,46.66,46.66,1
20160101|2015-10-29 01:00,29,46.55,46.55,46.55,46.55,1
20160101|2015-10-29 02:00,29,46.43,46.43,46.43,46.43,2
20160101|2015-10-29 03:00,29,46.36,46.39,46.27,46.27,5
20160101|2015-10-29 03:30,29,46.22,46.22,46.14,46.22,18
20160101|2015-10-29 04:00,29,46.18,46.38,46.18,46.38,3
20160101|2015-10-29 05:00,29,46.27,46.48,46.21,46.48,5
20160101|2015-10-29 05:30,29,46.17,46.17,46.08,46.08,31
20160101|2015-10-29 06:00,29,46.17,46.19,46.17,46.19,3
20160101|2015-10-29 07:00,29,46.15,46.22,46.15,46.22,2
20160101|2015-10-29 07:30,29,46.28,47.04,46.27,47.03,57
20160101|2015-10-29 08:00,29,46.97,47.3,46.71,46.81,84
20160101|2015-10-29 08:30,29,46.96,47.26,46.96,47.11,54
20160101|2015-10-29 09:00,29,47.14,47.56,47.14,47.42,77
20160101|2015-10-29 09:30,29,47.11,47.11,46.61,46.64,43
20160101|2015-10-29 10:00,29,46.61,46.84,46.5,46.83,41
20160101|2015-10-29 10:30,29,46.88,47.03,46.88,47.03,8
20160101|2015-10-29 11:00,29,47.04,47.24,47.04,47.23,15
20160101|2015-10-29 11:30,29,47.16,47.16,46.65,46.69,23
20160101|2015-10-29 12:00,29,46.91,46.93,46.74,46.9,11
20160101|2015-10-29 12:30,29,46.87,46.91,46.71,46.91,15
20160101|2015-10-29 13:00,29,46.84,47.03,46.82,46.88,90
20160101|2015-10-29 13:30,29,46.89,46.89,46.69,46.74,15
20160101|2015-10-29 14:00,29,46.69,46.72,46.55,46.55,17
20160101|2015-10-29 14:30,29,46.54,46.6,46.54,46.58,4
20160101|2015-10-29 15:00,29,46.6,46.61,46.55,46.56,8
20160101|2015-10-29 15:30,29,46.55,46.55,46.55,46.55,1
20160101|2015-10-29 16:00,29,46.56,46.56,46.49,46.49,5
20160101|2015-10-29 22:30,30,46.75,46.75,46.75,46.75,2
20160101|2015-10-30 00:30,30,46.65,46.65,46.65,46.65,4
20160101|2015-10-30 03:00,30,46.41,46.41,46.33,46.35,8
20160101|2015-10-30 03:30,30,46.44,46.44,46.37,46.37,2
20160101|2015-10-30 04:00,30,46.47,46.47,46.46,46.46,3
20160101|2015-10-30 04:30,30,46.61,46.84,46.61,46.75,11
20160101|2015-10-30 05:00,30,46.86,46.96,46.86,46.96,7
20160101|2015-10-30 05:30,30,47.03,47.19,47.03,47.14,21
20160101|2015-10-30 06:00,30,47.1,47.1,46.97,47,14
20160101|2015-10-30 07:00,30,46.97,46.97,46.97,46.97,1
20160101|2015-10-30 07:30,30,46.87,47.12,46.71,47.02,32
20160101|2015-10-30 08:00,30,47.11,47.11,46.65,46.74,36
20160101|2015-10-30 08:30,30,46.89,46.89,46.5,46.52,20
20160101|2015-10-30 09:00,30,46.59,46.83,46.5,46.75,24
20160101|2015-10-30 09:30,30,46.88,46.95,46.66,46.66,11
20160101|2015-10-30 10:00,30,46.62,46.9,46.62,46.9,46
20160101|2015-10-30 10:30,30,46.97,47.11,46.96,47.01,20
20160101|2015-10-30 11:00,30,47.04,47.47,47.03,47.1,64
20160101|2015-10-30 11:30,30,47.01,47.27,46.99,47.23,26
20160101|2015-10-30 12:00,30,47.25,47.55,47.25,47.52,174
20160101|2015-10-30 12:30,30,47.5,47.65,47.42,47.47,122
20160101|2015-10-30 13:00,30,47.6,47.89,47.44,47.5,71
20160101|2015-10-30 13:30,30,47.47,47.47,47.27,47.27,17
20160101|2015-10-30 14:00,30,47.29,47.29,47.2,47.22,15
20160101|2015-10-30 14:30,30,47.2,47.28,47.2,47.28,8
20160101|2015-10-30 15:00,30,47.3,47.35,47.3,47.35,21
20160101|2015-11-01 20:00,2,47.16,47.16,47.13,47.14,5
20160101|2015-11-02 00:00,2,47.31,47.31,47.31,47.31,1
20160101|2015-11-02 00:30,2,47.24,47.24,47.24,47.24,1
20160101|2015-11-02 01:00,2,47.2,47.22,47.2,47.22,6
20160101|2015-11-02 01:30,2,47.17,47.42,47.17,47.42,7
20160101|2015-11-02 02:00,2,47.1,47.15,47.1,47.15,4
20160101|2015-11-02 02:30,2,47,47,46.9,46.9,13
20160101|2015-11-02 03:00,2,46.87,46.99,46.87,46.99,9
20160101|2015-11-02 03:30,2,46.89,46.98,46.89,46.94,8
20160101|2015-11-02 04:00,2,46.78,46.79,46.73,46.77,14
20160101|2015-11-02 04:30,2,46.73,46.85,46.66,46.66,23
20160101|2015-11-02 05:00,2,46.65,46.72,46.59,46.65,11
20160101|2015-11-02 05:30,2,46.73,46.73,46.7,46.7,4
20160101|2015-11-02 06:00,2,46.73,46.73,46.69,46.69,11
20160101|2015-11-02 06:30,2,46.59,46.83,46.47,46.75,39
20160101|2015-11-02 07:00,2,46.78,46.84,46.68,46.7,32
20160101|2015-11-02 07:30,2,46.73,46.92,46.73,46.8,26
20160101|2015-11-02 08:00,2,46.89,47.1,46.87,46.87,151
20160101|2015-11-02 08:30,2,46.86,47.28,46.86,47.23,138
20160101|2015-11-02 09:00,2,47.19,47.56,47.15,47.4,110
20160101|2015-11-02 09:30,2,47.47,47.47,47.15,47.15,5
20160101|2015-11-02 10:00,2,47.1,47.2,46.9,46.9,40
20160101|2015-11-02 10:30,2,46.94,46.99,46.82,46.98,39
20160101|2015-11-02 11:00,2,46.96,47.14,46.93,47.1,13
20160101|2015-11-02 11:30,2,47.07,47.08,47.02,47.02,46
20160101|2015-11-02 12:00,2,46.81,46.82,46.78,46.81,17
20160101|2015-11-02 12:30,2,46.8,46.97,46.77,46.77,19
20160101|2015-11-02 13:00,2,46.9,47.09,46.9,47.01,55
20160101|2015-11-02 13:30,2,47.02,47.02,46.97,46.97,6
20160101|2015-11-02 14:00,2,47.01,47.07,47,47.07,8
20160101|2015-11-02 14:30,2,47.02,47.05,47,47.05,16
20160101|2015-11-02 15:00,2,47,47,47,47,1
20160101|2015-11-02 15:30,2,46.99,46.99,46.99,46.99,1
20160101|2015-11-02 16:30,2,46.95,46.97,46.95,46.97,3
20160101|2015-11-02 20:30,3,47.18,47.18,47.18,47.18,1
20160101|2015-11-02 21:00,3,47.12,47.12,47.12,47.12,1
20160101|2015-11-03 01:30,3,47.03,47.03,47.03,47.03,2
20160101|2015-11-03 02:00,3,47.09,47.09,47.09,47.09,2
20160101|2015-11-03 02:30,3,47.01,47.01,47.01,47.01,3
20160101|2015-11-03 03:00,3,47.01,47.05,47.01,47.05,3
20160101|2015-11-03 03:30,3,47.25,47.28,47.22,47.22,10
20160101|2015-11-03 04:00,3,47.35,47.39,47.35,47.39,3
20160101|2015-11-03 04:30,3,47.37,47.52,47.37,47.41,4
20160101|2015-11-03 05:00,3,47.43,47.43,47.29,47.39,28
20160101|2015-11-03 05:30,3,47.49,47.49,47.49,47.49,1
20160101|2015-11-03 06:00,3,47.5,47.53,47.37,47.37,11
20160101|2015-11-03 06:30,3,47.31,47.32,47.31,47.31,9
20160101|2015-11-03 07:00,3,47.35,47.35,47.21,47.21,12
20160101|2015-11-03 07:30,3,47.53,47.76,47.53,47.71,30
20160101|2015-11-03 08:00,3,47.91,48.15,47.83,47.89,78
20160101|2015-11-03 08:30,3,47.97,47.98,47.76,47.78,57
20160101|2015-11-03 09:00,3,47.8,48.04,47.69,48.04,40
20160101|2015-11-03 09:30,3,48.06,48.26,47.96,48.14,53
20160101|2015-11-03 10:00,3,48.23,48.32,48.02,48.02,15
20160101|2015-11-03 10:30,3,48.09,48.29,48.09,48.24,73
20160101|2015-11-03 11:00,3,48.34,48.37,48.2,48.3,64
20160101|2015-11-03 11:30,3,48.33,48.76,48.16,48.76,106
20160101|2015-11-03 12:00,3,48.79,49.09,48.77,49.04,173
20160101|2015-11-03 12:30,3,48.94,49,48.9,48.9,30
20160101|2015-11-03 13:00,3,49.05,49.2,48.76,48.76,53
20160101|2015-11-03 13:30,3,48.76,48.76,48.69,48.69,6
20160101|2015-11-03 14:00,3,48.7,48.75,48.7,48.72,8
20160101|2015-11-03 14:30,3,48.73,48.8,48.73,48.79,9
20160101|2015-11-03 15:00,3,48.78,48.78,48.58,48.58,35
20160101|2015-11-03 15:30,3,48.72,48.83,48.7,48.71,17
20160101|2015-11-03 16:00,3,48.5,48.57,48.5,48.57,6
20160101|2015-11-03 16:30,3,48.56,48.56,48.56,48.56,3
20160101|2015-11-03 19:30,4,48.6,48.6,48.6,48.6,10
20160101|2015-11-03 23:00,4,48.57,48.57,48.57,48.57,1
20160101|2015-11-03 23:30,4,48.6,48.6,48.6,48.6,1
20160101|2015-11-04 00:30,4,48.81,48.81,48.81,48.81,1
20160101|2015-11-04 01:00,4,48.65,48.65,48.63,48.63,45
20160101|2015-11-04 02:00,4,48.57,48.65,48.57,48.59,15
20160101|2015-11-04 02:30,4,48.38,48.38,48.34,48.34,18
20160101|2015-11-04 03:00,4,48.51,48.69,48.51,48.69,5
20160101|2015-11-04 04:00,4,48.86,48.93,48.86,48.86,3
20160101|2015-11-04 05:00,4,48.82,48.83,48.82,48.83,4
20160101|2015-11-04 06:00,4,49,49.06,49,49.06,2
20160101|2015-11-04 06:30,4,49.02,49.05,49.02,49.02,11
20160101|2015-11-04 07:00,4,48.8,49.09,48.8,49.09,16
20160101|2015-11-04 07:30,4,49.04,49.14,48.65,48.73,16
20160101|2015-11-04 08:00,4,48.68,48.68,48.41,48.41,41
20160101|2015-11-04 08:30,4,48.51,48.51,48.23,48.39,24
20160101|2015-11-04 09:00,4,48.35,48.6,48.35,48.57,21
20160101|2015-11-04 09:30,4,48.63,48.71,47.86,48.02,264
20160101|2015-11-04 10:00,4,47.94,48.04,47.28,47.37,241
20160101|2015-11-04 10:30,4,47.35,47.57,47.33,47.49,37
20160101|2015-11-04 11:00,4,47.44,47.47,47.38,47.45,78
20160101|2015-11-04 11:30,4,47.38,47.4,47.12,47.14,93
20160101|2015-11-04 12:00,4,47.09,47.3,47.09,47.26,16
20160101|2015-11-04 12:30,4,47.25,47.32,47.22,47.3,12
20160101|2015-11-04 13:00,4,47.25,47.44,47.19,47.19,109
20160101|2015-11-04 13:30,4,47.27,47.28,47.27,47.28,2
20160101|2015-11-04 14:30,4,47.38,47.38,47.36,47.36,3
20160101|2015-11-04 15:00,4,47.43,47.44,47.4,47.4,7
20160101|2015-11-04 15:30,4,47.43,47.43,47.36,47.36,5
20160101|2015-11-04 16:00,4,47.47,47.5,47.47,47.49,5
20160101|2015-11-04 19:00,5,47.34,47.37,47.33,47.36,13
20160101|2015-11-04 19:30,5,47.37,47.44,47.35,47.35,15
20160101|2015-11-04 20:00,5,47.35,47.35,47.35,47.35,3
20160101|2015-11-04 20:30,5,47.46,47.48,47.41,47.41,7
20160101|2015-11-04 21:00,5,47.39,47.4,47.39,47.4,2
20160101|2015-11-04 22:00,5,47.35,47.37,47.35,47.37,3
20160101|2015-11-04 22:30,5,47.33,47.33,47.29,47.32,11
20160101|2015-11-04 23:00,5,47.33,47.33,47.29,47.29,4
20160101|2015-11-04 23:30,5,47.29,47.3,47.22,47.25,5
20160101|2015-11-05 00:00,5,47.27,47.27,47.23,47.23,6
20160101|2015-11-05 00:30,5,47.24,47.3,47.24,47.25,5
20160101|2015-11-05 01:00,5,47.27,47.32,47.12,47.13,38
20160101|2015-11-05 01:30,5,47.12,47.23,47.11,47.18,35
20160101|2015-11-05 02:00,5,47.2,47.36,47.15,47.27,51
20160101|2015-11-05 02:30,5,47.26,47.44,47.26,47.39,53
20160101|2015-11-05 03:00,5,47.38,47.53,47.35,47.35,63
20160101|2015-11-05 03:30,5,47.42,47.42,47.27,47.27,10
20160101|2015-11-05 04:00,5,47.1,47.24,47.1,47.22,17
20160101|2015-11-05 04:30,5,47.24,47.32,47.22,47.26,21
20160101|2015-11-05 05:00,5,47.23,47.23,47.21,47.21,2
20160101|2015-11-05 05:30,5,47.28,47.28,47.28,47.28,1
20160101|2015-11-05 06:00,5,47.31,47.31,47.19,47.21,12
20160101|2015-11-05 06:30,5,47.32,47.32,47.24,47.25,4
20160101|2015-11-05 07:00,5,47.26,47.28,47.1,47.13,37
20160101|2015-11-05 07:30,5,47.18,47.32,47.1,47.18,46
20160101|2015-11-05 08:00,5,47.21,47.22,46.68,46.79,80
20160101|2015-11-05 08:30,5,46.77,47.32,46.71,47.29,108
20160101|2015-11-05 09:00,5,47.23,47.23,46.58,46.62,216
20160101|2015-11-05 09:30,5,46.65,46.7,46.48,46.59,82
20160101|2015-11-05 10:00,5,46.6,46.89,46.56,46.89,35
20160101|2015-11-05 10:30,5,46.83,46.84,46.67,46.72,30
20160101|2015-11-05 11:00,5,46.69,46.96,46.69,46.93,47
20160101|2015-11-05 11:30,5,47.08,47.1,47.06,47.06,9
20160101|2015-11-05 12:00,5,46.99,46.99,46.68,46.74,25
20160101|2015-11-05 12:30,5,46.67,46.79,46.64,46.77,15
20160101|2015-11-05 13:00,5,46.89,46.9,46.17,46.28,572
20160101|2015-11-05 13:30,5,46.32,46.34,46.25,46.25,21
20160101|2015-11-05 14:00,5,46.24,46.3,46.24,46.3,5
20160101|2015-11-05 14:30,5,46.35,46.35,46.35,46.35,4
20160101|2015-11-05 15:00,5,46.37,46.37,46.37,46.37,1
20160101|2015-11-05 15:30,5,46.35,46.35,46.35,46.35,3
20160101|2015-11-05 16:30,5,46.32,46.36,46.32,46.36,5
20160101|2015-11-05 19:00,6,46.41,46.41,46.37,46.39,7
20160101|2015-11-05 20:30,6,46.33,46.33,46.32,46.32,2
20160101|2015-11-05 21:30,6,46.41,46.41,46.41,46.41,19
20160101|2015-11-05 22:00,6,46.4,46.4,46.4,46.4,5
20160101|2015-11-05 23:00,6,46.47,46.47,46.47,46.47,4
20160101|2015-11-05 23:30,6,46.51,46.51,46.51,46.51,1
20160101|2015-11-06 00:00,6,46.47,46.47,46.45,46.45,2
20160101|2015-11-06 02:00,6,46.56,46.56,46.46,46.46,4
20160101|2015-11-06 02:30,6,46.5,46.5,46.5,46.5,4
20160101|2015-11-06 03:00,6,46.49,46.49,46.42,46.42,5
20160101|2015-11-06 03:30,6,46.42,46.48,46.42,46.48,3
20160101|2015-11-06 04:00,6,46.54,46.54,46.3,46.39,8
20160101|2015-11-06 04:30,6,46.55,46.65,46.55,46.59,23
20160101|2015-11-06 05:30,6,46.44,46.44,46.44,46.44,1
20160101|2015-11-06 06:00,6,46.53,46.53,46.53,46.53,1
20160101|2015-11-06 06:30,6,46.55,46.55,46.46,46.52,5
20160101|2015-11-06 07:00,6,46.55,46.68,46.51,46.64,20
20160101|2015-11-06 07:30,6,46.56,46.56,45.85,45.85,210
20160101|2015-11-06 08:00,6,45.8,45.92,45.69,45.79,116
20160101|2015-11-06 08:30,6,45.75,46.05,45.75,45.93,26
20160101|2015-11-06 09:00,6,45.75,45.75,45.38,45.42,144
20160101|2015-11-06 09:30,6,45.36,45.64,45.36,45.64,28
20160101|2015-11-06 10:00,6,45.75,45.76,45.44,45.61,153
20160101|2015-11-06 10:30,6,45.51,45.58,45.46,45.56,26
20160101|2015-11-06 11:00,6,45.57,45.63,45.47,45.48,23
20160101|2015-11-06 11:30,6,45.47,45.6,45.42,45.6,26
20160101|2015-11-06 12:00,6,45.51,45.55,45.5,45.51,5
20160101|2015-11-06 12:30,6,45.56,45.56,45.47,45.5,16
20160101|2015-11-06 13:00,6,45.47,45.54,45.31,45.46,77
20160101|2015-11-06 13:30,6,45.47,45.55,45.47,45.55,9
20160101|2015-11-06 14:00,6,45.56,45.6,45.56,45.58,3
20160101|2015-11-06 14:30,6,45.66,45.68,45.66,45.66,6
20160101|2015-11-06 15:00,6,45.7,45.7,45.61,45.61,6
20160101|2015-11-06 15:30,6,45.73,45.73,45.7,45.7,50
20160101|2015-11-06 16:00,6,45.71,45.71,45.68,45.68,8
20160101|2015-11-08 17:00,9,45.41,45.55,45.41,45.55,51
20160101|2015-11-08 19:00,9,45.64,45.64,45.64,45.64,1
20160101|2015-11-08 19:30,9,45.66,45.77,45.58,45.77,9
20160101|2015-11-08 20:00,9,45.79,45.81,45.73,45.73,6
20160101|2015-11-08 23:30,9,45.85,45.85,45.85,45.85,1
20160101|2015-11-09 00:30,9,45.85,45.88,45.85,45.88,10
20160101|2015-11-09 01:00,9,45.78,45.78,45.7,45.7,16
20160101|2015-11-09 01:30,9,45.69,45.69,45.69,45.69,1
20160101|2015-11-09 02:30,9,45.67,45.67,45.6,45.62,14
20160101|2015-11-09 03:00,9,45.65,45.78,45.58,45.78,19
20160101|2015-11-09 03:30,9,45.69,45.69,45.69,45.69,2
20160101|2015-11-09 04:30,9,45.69,45.69,45.69,45.69,1
20160101|2015-11-09 05:00,9,45.71,45.71,45.71,45.71,3
20160101|2015-11-09 05:30,9,45.89,46.1,45.82,46.05,39
20160101|2015-11-09 06:00,9,46.21,46.27,46.18,46.19,21
20160101|2015-11-09 06:30,9,46.11,46.11,46.02,46.02,11
20160101|2015-11-09 07:00,9,46.19,46.19,45.88,45.93,46
20160101|2015-11-09 07:30,9,45.83,45.83,45.35,45.35,202
20160101|2015-11-09 08:00,9,45.35,45.51,45.3,45.33,178
20160101|2015-11-09 08:30,9,45.43,45.76,45.43,45.71,66
20160101|2015-11-09 09:00,9,45.63,45.63,45.01,45.04,230
20160101|2015-11-09 09:30,9,45.04,45.21,44.95,45.2,276
20160101|2015-11-09 10:00,9,45.37,45.37,45.1,45.1,44
20160101|2015-11-09 10:30,9,45.03,45.18,45.02,45.11,55
20160101|2015-11-09 11:00,9,45.08,45.09,44.96,44.98,75
20160101|2015-11-09 11:30,9,44.94,45.08,44.9,45.08,6
20160101|2015-11-09 12:00,9,45.11,45.17,44.98,45.12,74
20160101|2015-11-09 12:30,9,45.17,45.26,45.14,45.14,13
20160101|2015-11-09 13:00,9,45.18,45.35,44.98,45.1,85
20160101|2015-11-09 13:30,9,45.09,45.22,45.09,45.22,18
20160101|2015-11-09 14:00,9,45.19,45.19,45.19,45.19,3
20160101|2015-11-09 14:30,9,45.25,45.25,45.25,45.25,5
20160101|2015-11-09 15:00,9,45.26,45.27,45.26,45.27,14
20160101|2015-11-09 16:30,9,45.31,45.31,45.27,45.27,9
20160101|2015-11-09 19:00,10,45.31,45.31,45.31,45.31,1
20160101|2015-11-09 19:30,10,45.35,45.35,45.35,45.35,1
20160101|2015-11-09 20:30,10,45.33,45.33,45.33,45.33,1
20160101|2015-11-09 21:30,10,45.42,45.42,45.41,45.41,3
20160101|2015-11-09 23:30,10,45.39,45.39,45.39,45.39,1
20160101|2015-11-10 00:00,10,45.41,45.41,45.32,45.32,10
20160101|2015-11-10 01:30,10,45.29,45.29,45.24,45.24,7
20160101|2015-11-10 02:00,10,45.25,45.33,45.25,45.33,102
20160101|2015-11-10 02:30,10,45.27,45.27,45.17,45.19,55
20160101|2015-11-10 03:00,10,45.12,45.12,45.12,45.12,1
20160101|2015-11-10 03:30,10,45.12,45.13,45.12,45.12,6
20160101|2015-11-10 04:00,10,45.12,45.24,45.12,45.22,10
20160101|2015-11-10 04:30,10,45.31,45.31,45.31,45.31,1
20160101|2015-11-10 05:30,10,45.28,45.28,45.28,45.28,5
20160101|2015-11-10 06:00,10,45.27,45.36,45.27,45.36,6
20160101|2015-11-10 06:30,10,45.45,45.52,45.41,45.41,19
20160101|2015-11-10 07:00,10,45.44,45.64,45.43,45.6,54
20160101|2015-11-10 07:30,10,45.51,45.51,44.94,44.94,44
20160101|2015-11-10 08:00,10,44.99,45.12,44.81,44.99,94
20160101|2015-11-10 08:30,10,45.04,45.89,45.04,45.74,195
20160101|2015-11-10 09:00,10,45.77,45.86,45.43,45.5,302
20160101|2015-11-10 09:30,10,45.43,45.65,45.32,45.53,46
20160101|2015-11-10 10:00,10,45.5,45.75,45.47,45.58,73
20160101|2015-11-10 10:30,10,45.48,45.7,45.44,45.63,267
20160101|2015-11-10 11:00,10,45.62,45.73,45.56,45.73,29
20160101|2015-11-10 11:30,10,45.51,45.62,45.51,45.61,10
20160101|2015-11-10 12:00,10,45.54,45.57,45.38,45.44,47
20160101|2015-11-10 12:30,10,45.51,45.65,45.48,45.51,25
20160101|2015-11-10 13:00,10,45.54,45.56,45.3,45.45,105
20160101|2015-11-10 13:30,10,45.45,45.49,45.43,45.45,52
20160101|2015-11-10 14:00,10,45.49,45.49,45.4,45.4,18
20160101|2015-11-10 14:30,10,45.35,45.35,45.35,45.35,1
20160101|2015-11-10 15:00,10,45.35,45.35,45.35,45.35,5
20160101|2015-11-10 15:30,10,45.12,45.28,44.87,44.87,120
20160101|2015-11-10 16:00,10,44.92,44.92,44.87,44.87,6
20160101|2015-11-10 16:30,10,44.89,44.91,44.86,44.91,24
20160101|2015-11-10 20:00,11,44.97,44.97,44.97,44.97,2
20160101|2015-11-10 22:00,11,45.07,45.07,45.07,45.07,2
20160101|2015-11-11 01:30,11,45.05,45.09,45.05,45.05,56
20160101|2015-11-11 02:00,11,44.96,44.96,44.91,44.91,9
20160101|2015-11-11 02:30,11,45.01,45.01,44.93,44.96,7
20160101|2015-11-11 03:00,11,44.97,45.03,44.96,45.03,3
20160101|2015-11-11 03:30,11,45.04,45.07,45.04,45.06,6
20160101|2015-11-11 04:00,11,45.07,45.08,45.07,45.08,4
20160101|2015-11-11 04:30,11,44.99,45,44.95,44.95,8
20160101|2015-11-11 05:00,11,44.92,44.92,44.92,44.92,1
20160101|2015-11-11 05:30,11,44.98,44.99,44.94,44.94,10
20160101|2015-11-11 06:00,11,44.9,44.9,44.8,44.87,33
20160101|2015-11-11 06:30,11,44.84,45.05,44.84,45.05,10
20160101|2015-11-11 07:00,11,45.11,45.16,44.72,44.79,45
20160101|2015-11-11 07:30,11,44.78,45.03,44.78,44.91,51
20160101|2015-11-11 08:00,11,44.93,45.36,44.93,45.26,166
20160101|2015-11-11 08:30,11,45.26,45.33,44.77,44.81,463
20160101|2015-11-11 09:00,11,44.88,44.89,44.64,44.66,155
20160101|2015-11-11 09:30,11,44.61,44.61,44.36,44.56,427
20160101|2015-11-11 10:00,11,44.5,44.51,44.18,44.21,326
20160101|2015-11-11 10:30,11,44.27,44.51,44.22,44.41,140
20160101|2015-11-11 11:00,11,44.41,44.41,44.23,44.34,66
20160101|2015-11-11 11:30,11,44.3,44.35,44.12,44.16,131
20160101|2015-11-11 12:00,11,44.26,44.27,44.06,44.08,229
20160101|2015-11-11 12:30,11,44.16,44.33,44.07,44.1,65
20160101|2015-11-11 13:00,11,44.07,44.25,43.93,44.21,259
20160101|2015-11-11 13:30,11,44.18,44.28,44.18,44.28,39
20160101|2015-11-11 14:00,11,44.24,44.32,44.24,44.32,15
20160101|2015-11-11 14:30,11,44.32,44.32,44.25,44.27,4
20160101|2015-11-11 15:00,11,44.25,44.25,44.2,44.24,22
20160101|2015-11-11 15:30,11,44.21,44.21,44.21,44.21,2
20160101|2015-11-11 19:00,12,44.49,44.55,44.49,44.55,31
20160101|2015-11-11 19:30,12,44.5,44.5,44.4,44.4,11
20160101|2015-11-11 21:30,12,44.38,44.38,44.38,44.38,1
20160101|2015-11-11 23:30,12,44.44,44.44,44.44,44.44,1
20160101|2015-11-12 00:30,12,44.37,44.43,44.37,44.43,11
20160101|2015-11-12 01:30,12,44.29,44.29,44.25,44.25,7
20160101|2015-11-12 02:00,12,44.2,44.27,44.15,44.27,38
20160101|2015-11-12 02:30,12,44.34,44.4,44.34,44.4,37
20160101|2015-11-12 03:00,12,44.44,44.5,44.29,44.3,16
20160101|2015-11-12 03:30,12,44.3,44.31,44.16,44.16,6
20160101|2015-11-12 04:00,12,44.22,44.3,44.22,44.27,36
20160101|2015-11-12 04:30,12,44.18,44.23,44.1,44.1,55
20160101|2015-11-12 05:00,12,44.06,44.15,44.05,44.14,26
20160101|2015-11-12 05:30,12,44.13,44.18,44.13,44.18,100
20160101|2015-11-12 06:00,12,44.14,44.14,43.95,44.06,18
20160101|2015-11-12 06:30,12,44,44,43.67,43.67,125
20160101|2015-11-12 07:00,12,43.68,43.7,43.59,43.61,48
20160101|2015-11-12 07:30,12,43.54,43.63,43.42,43.53,236
20160101|2015-11-12 08:00,12,43.45,43.55,43.05,43.2,176
20160101|2015-11-12 08:30,12,43.21,43.85,43.2,43.79,170
20160101|2015-11-12 09:00,12,43.66,43.84,43.39,43.6,124
20160101|2015-11-12 09:30,12,43.57,43.7,43.38,43.55,65
20160101|2015-11-12 10:00,12,43.58,43.89,43,43.02,455
20160101|2015-11-12 10:30,12,43,43.25,42.97,43.1,319
20160101|2015-11-12 11:00,12,43.13,43.16,42.93,43.08,128
20160101|2015-11-12 11:30,12,43.05,43.09,42.97,43.03,34
20160101|2015-11-12 12:00,12,43.04,43.2,42.98,43.12,59
20160101|2015-11-12 12:30,12,43.16,43.44,43.13,43.25,31
20160101|2015-11-12 13:00,12,43.11,43.16,42.91,43.05,254
20160101|2015-11-12 13:30,12,43.06,43.08,43.02,43.02,80
20160101|2015-11-12 14:00,12,43.06,43.06,42.96,42.97,47
20160101|2015-11-12 14:30,12,42.92,42.95,42.85,42.93,49
20160101|2015-11-12 15:00,12,42.94,42.94,42.94,42.94,1
20160101|2015-11-12 15:30,12,42.98,42.98,42.9,42.94,25
20160101|2015-11-12 16:00,12,42.98,42.98,42.98,42.98,6
20160101|2015-11-12 16:30,12,42.96,42.98,42.96,42.98,7
20160101|2015-11-12 19:00,13,42.95,42.98,42.76,42.79,25
20160101|2015-11-12 19:30,13,42.75,42.75,42.73,42.74,31
20160101|2015-11-12 22:30,13,42.89,42.89,42.89,42.89,1
20160101|2015-11-13 00:00,13,42.82,42.83,42.82,42.83,2
20160101|2015-11-13 00:30,13,42.84,42.99,42.84,42.99,17
20160101|2015-11-13 01:00,13,43,43.01,42.94,42.94,33
20160101|2015-11-13 01:30,13,42.98,43.09,42.98,43.09,70
20160101|2015-11-13 02:00,13,43.09,43.22,42.98,43.22,103
20160101|2015-11-13 02:30,13,43.19,43.29,43.16,43.25,47
20160101|2015-11-13 03:00,13,43.29,43.29,43.2,43.23,14
20160101|2015-11-13 03:30,13,43.18,43.28,43.18,43.27,17
20160101|2015-11-13 04:00,13,43.32,43.34,43.22,43.25,28
20160101|2015-11-13 04:30,13,43.25,43.25,43.25,43.25,1
20160101|2015-11-13 05:00,13,43.26,43.39,43.26,43.38,11
20160101|2015-11-13 05:30,13,43.41,43.5,43.34,43.5,57
20160101|2015-11-13 06:00,13,43.49,43.51,43.34,43.34,110
20160101|2015-11-13 06:30,13,43.34,43.34,43.08,43.14,61
20160101|2015-11-13 07:00,13,43.13,43.14,42.92,43.04,156
20160101|2015-11-13 07:30,13,43.05,43.23,42.6,42.63,262
20160101|2015-11-13 08:00,13,42.61,42.86,42.42,42.48,162
20160101|2015-11-13 08:30,13,42.45,42.55,42.14,42.17,293
20160101|2015-11-13 09:00,13,42.17,42.21,41.83,41.84,417
20160101|2015-11-13 09:30,13,41.8,42.09,41.78,41.99,188
20160101|2015-11-13 10:00,13,41.99,42.12,41.72,42.04,215
20160101|2015-11-13 10:30,13,42.06,42.15,41.87,42.12,261
20160101|2015-11-13 11:00,13,42.18,42.24,42.02,42.04,127
20160101|2015-11-13 11:30,13,42.14,42.14,41.86,41.96,77
20160101|2015-11-13 12:00,13,41.96,41.96,41.68,41.72,104
20160101|2015-11-13 12:30,13,41.72,41.85,41.56,41.82,155
20160101|2015-11-13 13:00,13,41.82,42.27,41.75,41.92,473
20160101|2015-11-13 13:30,13,41.95,42,41.9,42,97
20160101|2015-11-13 14:00,13,42,42.07,41.98,42.07,11
20160101|2015-11-13 14:30,13,42.05,42.05,41.97,41.99,16
20160101|2015-11-13 15:00,13,42.02,42.07,42.02,42.02,8
20160101|2015-11-13 15:30,13,42.04,42.04,42.03,42.03,7
20160101|2015-11-15 17:00,16,42.06,42.29,41.95,42.24,41
20160101|2015-11-15 17:30,16,42.13,42.14,42.03,42.03,7
20160101|2015-11-15 18:00,16,42.1,42.1,42.1,42.1,20
20160101|2015-11-15 19:00,16,42.14,42.16,42.14,42.14,8
20160101|2015-11-15 19:30,16,42.2,42.24,42.18,42.24,44
20160101|2015-11-15 20:00,16,42.25,42.26,42.22,42.22,13
20160101|2015-11-15 20:30,16,42.25,42.27,42.25,42.27,2
20160101|2015-11-15 21:00,16,42.3,42.3,42.3,42.3,9
20160101|2015-11-15 21:30,16,42.26,42.32,42.26,42.32,24
20160101|2015-11-15 23:00,16,42.35,42.35,42.32,42.32,5
20160101|2015-11-15 23:30,16,42.25,42.25,42.16,42.16,3
20160101|2015-11-16 00:00,16,42.16,42.16,42.12,42.16,9
20160101|2015-11-16 00:30,16,42.21,42.23,42.21,42.23,2
20160101|2015-11-16 01:00,16,42.21,42.25,42.21,42.21,7
20160101|2015-11-16 01:30,16,42.15,42.17,42.04,42.1,19
20160101|2015-11-16 02:00,16,42.06,42.21,42.03,42.2,79
20160101|2015-11-16 02:30,16,42.14,42.28,42.13,42.27,41
20160101|2015-11-16 03:00,16,42.3,42.43,42.26,42.35,93
20160101|2015-11-16 03:30,16,42.37,42.38,42.3,42.34,12
20160101|2015-11-16 04:00,16,42.39,42.5,42.36,42.48,80
20160101|2015-11-16 04:30,16,42.55,42.55,42.47,42.52,4
20160101|2015-11-16 05:00,16,42.56,42.76,42.56,42.72,62
20160101|2015-11-16 05:30,16,42.68,42.76,42.63,42.66,18
20160101|2015-11-16 06:00,16,42.67,42.92,42.66,42.88,89
20160101|2015-11-16 06:30,16,42.8,43,42.78,42.92,148
20160101|2015-11-16 07:00,16,42.92,42.92,42.32,42.35,224
20160101|2015-11-16 07:30,16,42.38,42.38,41.86,42,207
20160101|2015-11-16 08:00,16,41.97,42.09,41.68,41.83,377
20160101|2015-11-16 08:30,16,41.82,42.09,41.6,41.62,530
20160101|2015-11-16 09:00,16,41.6,41.65,41.25,41.49,737
20160101|2015-11-16 09:30,16,41.42,41.58,41.26,41.27,117
20160101|2015-11-16 10:00,16,41.3,41.51,41.21,41.33,338
20160101|2015-11-16 10:30,16,41.28,41.73,41.28,41.54,257
20160101|2015-11-16 11:00,16,41.56,42.38,41.52,42.1,491
20160101|2015-11-16 11:30,16,42.15,42.63,42.12,42.27,965
20160101|2015-11-16 12:00,16,42.33,42.71,42.28,42.49,184
20160101|2015-11-16 12:30,16,42.58,43.08,42.27,43.07,649
20160101|2015-11-16 13:00,16,43.06,43.22,42.74,42.74,837
20160101|2015-11-16 13:30,16,42.75,42.9,42.7,42.9,71
20160101|2015-11-16 14:00,16,42.93,43.11,42.93,43.08,121
20160101|2015-11-16 14:30,16,43.15,43.15,43.1,43.12,36
20160101|2015-11-16 15:00,16,43.1,43.1,42.91,42.91,18
20160101|2015-11-16 15:30,16,42.93,43.11,42.93,43.1,27
20160101|2015-11-16 16:00,16,43.1,43.11,43,43,8
20160101|2015-11-16 16:30,16,43.02,43.02,42.93,42.96,30
20160101|2015-11-16 19:00,17,42.78,42.82,42.77,42.82,9
20160101|2015-11-16 20:00,17,42.85,42.94,42.85,42.89,4
20160101|2015-11-16 20:30,17,42.8,42.8,42.74,42.74,7
20160101|2015-11-16 21:00,17,42.76,42.82,42.72,42.72,15
20160101|2015-11-16 21:30,17,42.76,42.78,42.76,42.78,7
20160101|2015-11-16 22:00,17,42.79,42.84,42.78,42.82,18
20160101|2015-11-16 22:30,17,42.81,42.81,42.79,42.79,8
20160101|2015-11-16 23:00,17,42.82,42.82,42.82,42.82,5
20160101|2015-11-16 23:30,17,42.83,42.83,42.77,42.77,6
20160101|2015-11-17 00:00,17,42.8,42.88,42.8,42.82,26
20160101|2015-11-17 00:30,17,42.82,42.82,42.81,42.82,6
20160101|2015-11-17 01:00,17,42.75,42.75,42.71,42.71,2
20160101|2015-11-17 01:30,17,42.65,42.69,42.6,42.68,32
20160101|2015-11-17 02:00,17,42.71,42.89,42.71,42.84,48
20160101|2015-11-17 02:30,17,42.79,42.82,42.66,42.73,14
20160101|2015-11-17 03:00,17,42.72,42.81,42.7,42.78,54
20160101|2015-11-17 03:30,17,42.84,43.11,42.8,43.04,115
20160101|2015-11-17 04:00,17,43.03,43.05,42.59,42.75,55
20160101|2015-11-17 04:30,17,42.75,42.75,42.64,42.64,102
20160101|2015-11-17 05:00,17,42.64,42.72,42.31,42.38,139
20160101|2015-11-17 05:30,17,42.37,42.39,42.19,42.31,120
20160101|2015-11-17 06:00,17,42.29,42.41,42.29,42.35,35
20160101|2015-11-17 06:30,17,42.26,42.41,42.12,42.33,317
20160101|2015-11-17 07:00,17,42.32,42.5,42.26,42.39,100
20160101|2015-11-17 07:30,17,42.37,42.85,42.12,42.75,336
20160101|2015-11-17 08:00,17,42.72,42.78,42.23,42.4,384
20160101|2015-11-17 08:30,17,42.33,42.33,41.8,42.06,522
20160101|2015-11-17 09:00,17,42.1,42.26,41.86,42.21,244
20160101|2015-11-17 09:30,17,42.22,42.55,42.02,42.03,365
20160101|2015-11-17 10:00,17,42.05,42.22,41.98,42.21,286
20160101|2015-11-17 10:30,17,42.17,42.36,41.86,41.9,553
20160101|2015-11-17 11:00,17,41.88,42.08,41.64,41.72,583
20160101|2015-11-17 11:30,17,41.73,42.01,41.73,41.98,157
20160101|2015-11-17 12:00,17,41.97,42.04,41.75,41.81,182
20160101|2015-11-17 12:30,17,41.83,41.99,41.81,41.92,204
20160101|2015-11-17 13:00,17,41.94,42.13,41.62,41.76,369
20160101|2015-11-17 13:30,17,41.76,41.85,41.73,41.8,86
20160101|2015-11-17 14:00,17,41.77,41.84,41.77,41.8,55
20160101|2015-11-17 14:30,17,41.8,41.84,41.78,41.83,185
20160101|2015-11-17 15:00,17,41.85,41.97,41.84,41.94,145
20160101|2015-11-17 15:30,17,41.78,42.18,41.7,42.08,346
20160101|2015-11-17 16:30,17,42.18,42.18,42.16,42.16,2
20160101|2015-11-17 19:00,18,42.12,42.12,42.06,42.06,12
20160101|2015-11-17 19:30,18,42.04,42.04,42.04,42.04,2
20160101|2015-11-17 20:00,18,42.03,42.08,42.03,42.07,28
20160101|2015-11-17 20:30,18,42.01,42.04,42.01,42.04,2
20160101|2015-11-17 21:00,18,42.05,42.05,42.03,42.03,6
20160101|2015-11-17 21:30,18,42.01,42.01,42,42,5
20160101|2015-11-17 22:00,18,42.03,42.03,42.02,42.03,8
20160101|2015-11-17 22:30,18,42.06,42.06,42.01,42.01,27
20160101|2015-11-17 23:00,18,42,42,41.97,41.97,9
20160101|2015-11-17 23:30,18,41.98,42.05,41.98,42.01,14
20160101|2015-11-18 00:00,18,42.04,42.06,41.99,41.99,8
20160101|2015-11-18 00:30,18,42,42.03,42,42.03,14
20160101|2015-11-18 01:00,18,42.03,42.12,42.03,42.08,30
20160101|2015-11-18 01:30,18,42.08,42.1,42.02,42.08,67
20160101|2015-11-18 02:00,18,42.11,42.3,42.11,42.22,165
20160101|2015-11-18 02:30,18,42.24,42.27,42.07,42.17,166
20160101|2015-11-18 03:00,18,42.19,42.4,42.19,42.34,229
20160101|2015-11-18 03:30,18,42.35,42.4,42.23,42.34,156
20160101|2015-11-18 04:00,18,42.3,42.58,42.29,42.53,134
20160101|2015-11-18 04:30,18,42.53,42.53,42.3,42.37,96
20160101|2015-11-18 05:00,18,42.39,42.63,42.39,42.54,139
20160101|2015-11-18 05:30,18,42.52,42.52,42.34,42.39,54
20160101|2015-11-18 06:00,18,42.38,42.38,42.25,42.37,65
20160101|2015-11-18 06:30,18,42.39,42.45,41.97,42.11,183
20160101|2015-11-18 07:00,18,42.06,42.19,42.02,42.11,228
20160101|2015-11-18 07:30,18,42.12,42.41,42.02,42.36,328
20160101|2015-11-18 08:00,18,42.37,42.44,42.14,42.31,417
20160101|2015-11-18 08:30,18,42.35,42.43,42.16,42.23,302
20160101|2015-11-18 09:00,18,42.24,42.39,42.09,42.28,451
20160101|2015-11-18 09:30,18,42.3,42.5,41.77,42.14,1179
20160101|2015-11-18 10:00,18,42.05,42.06,41.69,41.87,485
20160101|2015-11-18 10:30,18,41.87,41.92,41.34,41.37,1754
20160101|2015-11-18 11:00,18,41.37,41.66,41.29,41.5,1181
20160101|2015-11-18 11:30,18,41.53,41.55,41.35,41.45,256
20160101|2015-11-18 12:00,18,41.4,41.65,41.4,41.52,294
20160101|2015-11-18 12:30,18,41.52,41.84,41.49,41.78,494
20160101|2015-11-18 13:00,18,41.76,42.02,41.71,41.95,841
20160101|2015-11-18 13:30,18,41.96,42.12,41.91,42.09,137
20160101|2015-11-18 14:00,18,42.08,42.2,42.08,42.2,107
20160101|2015-11-18 14:30,18,42.1,42.11,41.97,41.98,51
20160101|2015-11-18 15:00,18,41.98,42,41.96,41.96,40
20160101|2015-11-18 15:30,18,41.98,42.02,41.95,41.95,97
20160101|2015-11-18 16:00,18,42.04,42.08,42.04,42.08,5
20160101|2015-11-18 16:30,18,42.04,42.04,42.04,42.04,1
20160101|2015-11-18 19:00,19,42.11,42.3,42.11,42.27,27
20160101|2015-11-18 19:30,19,42.28,42.29,42.28,42.29,3
20160101|2015-11-18 20:00,19,42.33,42.35,42.31,42.34,18
20160101|2015-11-18 20:30,19,42.27,42.27,42.27,42.27,1
20160101|2015-11-18 21:00,19,42.28,42.33,42.28,42.33,2
20160101|2015-11-18 21:30,19,42.21,42.24,42.21,42.24,2
20160101|2015-11-18 22:00,19,42.29,42.29,42.29,42.29,6
20160101|2015-11-18 23:30,19,42.31,42.32,42.31,42.32,3
20160101|2015-11-19 00:00,19,42.29,42.33,42.29,42.31,15
20160101|2015-11-19 00:30,19,42.27,42.27,42.27,42.27,2
20160101|2015-11-19 01:00,19,42.27,42.27,42.2,42.22,9
20160101|2015-11-19 01:30,19,42.2,42.2,42.04,42.06,65
20160101|2015-11-19 02:00,19,42.06,42.26,42.06,42.15,136
20160101|2015-11-19 02:30,19,42.17,42.19,42.12,42.12,40
20160101|2015-11-19 03:00,19,42.09,42.15,42.01,42.05,158
20160101|2015-11-19 03:30,19,42.03,42.11,41.97,42.11,81
20160101|2015-11-19 04:00,19,42.12,42.19,42.1,42.12,429
20160101|2015-11-19 04:30,19,42.13,42.16,42.11,42.16,23
20160101|2015-11-19 05:00,19,42.16,42.35,42.11,42.22,111
20160101|2015-11-19 05:30,19,42.24,42.26,42.06,42.1,70
20160101|2015-11-19 06:00,19,42.06,42.08,41.95,42.04,84
20160101|2015-11-19 06:30,19,42.01,42.01,41.44,41.46,756
20160101|2015-11-19 07:00,19,41.42,41.6,41.26,41.55,410
20160101|2015-11-19 07:30,19,41.55,41.67,41.37,41.57,287
20160101|2015-11-19 08:00,19,41.52,41.74,41.35,41.58,1013
20160101|2015-11-19 08:30,19,41.58,41.95,41.49,41.81,808
20160101|2015-11-19 09:00,19,41.8,41.8,41.4,41.56,1082
20160101|2015-11-19 09:30,19,41.57,41.86,41.53,41.84,404
20160101|2015-11-19 10:00,19,41.8,41.87,41.57,41.76,342
20160101|2015-11-19 10:30,19,41.75,41.85,41.58,41.7,650
20160101|2015-11-19 11:00,19,41.69,41.74,41.47,41.54,247
20160101|2015-11-19 11:30,19,41.53,41.68,41.53,41.6,252
20160101|2015-11-19 12:00,19,41.62,41.74,41.55,41.68,379
20160101|2015-11-19 12:30,19,41.67,41.82,41.6,41.6,295
20160101|2015-11-19 13:00,19,41.6,41.79,41.56,41.79,907
20160101|2015-11-19 13:30,19,41.77,41.87,41.76,41.86,386
20160101|2015-11-19 14:00,19,41.87,41.87,41.68,41.71,257
20160101|2015-11-19 14:30,19,41.69,41.75,41.69,41.74,62
20160101|2015-11-19 15:00,19,41.74,41.86,41.74,41.84,29
20160101|2015-11-19 15:30,19,41.83,41.92,41.83,41.85,41
20160101|2015-11-19 16:30,19,41.85,41.85,41.83,41.83,10
20160101|2015-11-19 19:00,20,41.94,41.94,41.92,41.92,49
20160101|2015-11-19 19:30,20,41.92,41.92,41.88,41.92,55
20160101|2015-11-19 20:00,20,41.88,41.92,41.88,41.92,8
20160101|2015-11-19 20:30,20,41.94,41.97,41.94,41.96,9
20160101|2015-11-19 21:30,20,41.93,41.94,41.93,41.94,16
20160101|2015-11-19 22:00,20,41.93,41.96,41.93,41.94,8
20160101|2015-11-19 22:30,20,41.93,41.93,41.93,41.93,3
20160101|2015-11-19 23:00,20,41.9,41.9,41.86,41.86,20
20160101|2015-11-19 23:30,20,41.87,41.91,41.87,41.9,9
20160101|2015-11-20 00:00,20,41.92,41.98,41.9,41.98,24
20160101|2015-11-20 00:30,20,41.9,41.9,41.9,41.9,1
20160101|2015-11-20 01:00,20,41.85,41.85,41.75,41.75,58
20160101|2015-11-20 01:30,20,41.75,41.78,41.71,41.78,4
20160101|2015-11-20 02:00,20,41.77,41.93,41.7,41.71,203
20160101|2015-11-20 02:30,20,41.72,41.84,41.7,41.81,71
20160101|2015-11-20 03:00,20,41.79,41.89,41.78,41.84,67
20160101|2015-11-20 03:30,20,41.84,41.97,41.84,41.95,56
20160101|2015-11-20 04:00,20,41.96,42.07,41.9,42,137
20160101|2015-11-20 04:30,20,41.98,41.99,41.85,41.93,93
20160101|2015-11-20 05:00,20,41.95,41.95,41.67,41.69,92
20160101|2015-11-20 05:30,20,41.69,41.75,41.41,41.41,348
20160101|2015-11-20 06:00,20,41.4,41.53,41.36,41.39,246
20160101|2015-11-20 06:30,20,41.42,41.58,41.42,41.46,159
20160101|2015-11-20 07:00,20,41.53,41.58,41.43,41.51,191
20160101|2015-11-20 07:30,20,41.51,41.65,41.44,41.6,230
20160101|2015-11-20 08:00,20,41.61,41.72,41.43,41.62,336
20160101|2015-11-20 08:30,20,41.64,41.99,41.55,41.76,723
20160101|2015-11-20 09:00,20,41.8,41.89,41.71,41.74,562
20160101|2015-11-20 09:30,20,41.74,41.74,41.42,41.43,382
20160101|2015-11-20 10:00,20,41.43,41.71,41.43,41.69,505
20160101|2015-11-20 10:30,20,41.68,41.88,41.67,41.74,408
20160101|2015-11-20 11:00,20,41.72,41.88,41.63,41.78,399
20160101|2015-11-20 11:30,20,41.81,42.31,41.81,42.26,1015
20160101|2015-11-20 12:00,20,42.26,42.75,42.26,42.42,1559
20160101|2015-11-20 12:30,20,42.41,42.63,42.26,42.43,605
20160101|2015-11-20 13:00,20,42.42,42.47,41.81,41.91,1846
20160101|2015-11-20 13:30,20,41.85,41.91,41.56,41.56,665
20160101|2015-11-20 14:00,20,41.57,41.63,41.56,41.57,200
20160101|2015-11-20 14:30,20,41.58,41.63,41.57,41.57,171
20160101|2015-11-20 15:00,20,41.6,41.6,41.55,41.56,51
20160101|2015-11-20 15:30,20,41.53,41.59,41.47,41.47,135
20160101|2015-11-20 16:30,20,41.49,41.52,41.49,41.52,3
20160101|2015-11-22 17:00,23,41.51,41.55,41.51,41.55,2
20160101|2015-11-22 17:30,23,41.5,41.5,41.5,41.5,51
20160101|2015-11-22 19:00,23,41.59,41.6,41.31,41.31,40
20160101|2015-11-22 19:30,23,41.32,41.35,41.03,41.03,211
20160101|2015-11-22 20:00,23,41.03,41.07,40.98,41.07,58
20160101|2015-11-22 20:30,23,41.07,41.09,41.01,41.09,31
20160101|2015-11-22 21:00,23,41.1,41.14,41.08,41.1,85
20160101|2015-11-22 21:30,23,41.07,41.13,41.07,41.13,12
20160101|2015-11-22 22:00,23,41.14,41.15,41.06,41.06,59
20160101|2015-11-22 22:30,23,41.14,41.14,41.14,41.14,1
20160101|2015-11-22 23:00,23,41.13,41.13,41.07,41.09,80
20160101|2015-11-22 23:30,23,41.06,41.08,40.78,40.78,172
20160101|2015-11-23 00:00,23,40.77,40.8,40.62,40.7,71
20160101|2015-11-23 00:30,23,40.72,40.74,40.63,40.73,27
20160101|2015-11-23 01:00,23,40.75,40.78,40.6,40.62,100
20160101|2015-11-23 01:30,23,40.62,40.75,40.61,40.67,142
20160101|2015-11-23 02:00,23,40.66,40.67,40.57,40.57,390
20160101|2015-11-23 02:30,23,40.56,40.64,40.5,40.6,620
20160101|2015-11-23 03:00,23,40.58,40.7,40.57,40.6,299
20160101|2015-11-23 03:30,23,40.62,40.67,40.54,40.57,391
20160101|2015-11-23 04:00,23,40.6,40.68,40.58,40.63,384
20160101|2015-11-23 04:30,23,40.64,40.75,40.62,40.63,84
20160101|2015-11-23 05:00,23,40.61,40.67,40.41,40.43,311
20160101|2015-11-23 05:30,23,40.42,41.49,40.41,41.23,2191
20160101|2015-11-23 06:00,23,41.28,42.73,41.28,42.35,1850
20160101|2015-11-23 06:30,23,42.32,42.45,41.6,41.95,1367
20160101|2015-11-23 07:00,23,41.92,41.93,41.29,41.56,2008
20160101|2015-11-23 07:30,23,41.58,41.64,41.11,41.14,1108
20160101|2015-11-23 08:00,23,41.12,41.47,41.09,41.37,1037
20160101|2015-11-23 08:30,23,41.31,41.73,41.27,41.49,1170
20160101|2015-11-23 09:00,23,41.5,42.39,41.46,42.36,2183
20160101|2015-11-23 09:30,23,42.37,42.41,41.98,42.2,906
20160101|2015-11-23 10:00,23,42.19,42.29,41.94,42.19,524
20160101|2015-11-23 10:30,23,42.21,42.61,42.13,42.51,940
20160101|2015-11-23 11:00,23,42.5,42.55,42.28,42.37,515
20160101|2015-11-23 11:30,23,42.32,42.33,42.18,42.18,369
20160101|2015-11-23 12:00,23,42.2,42.38,42.18,42.18,207
20160101|2015-11-23 12:30,23,42.17,42.17,41.66,41.74,744
20160101|2015-11-23 13:00,23,41.71,41.89,41.59,41.78,841
20160101|2015-11-23 13:30,23,41.78,41.82,41.73,41.82,145
20160101|2015-11-23 14:00,23,41.8,41.95,41.79,41.81,150
20160101|2015-11-23 14:30,23,41.81,41.92,41.81,41.88,47
20160101|2015-11-23 15:00,23,41.88,41.88,41.83,41.84,25
20160101|2015-11-23 15:30,23,41.87,42.08,41.87,41.98,53
20160101|2015-11-23 16:00,23,42.05,42.05,42.05,42.05,1
20160101|2015-11-23 19:00,24,42.03,42.14,42.03,42.14,15
20160101|2015-11-23 19:30,24,42.12,42.14,42.11,42.11,3
20160101|2015-11-23 20:00,24,42.04,42.04,41.97,41.97,3
20160101|2015-11-23 21:00,24,41.95,41.95,41.95,41.95,3
20160101|2015-11-23 22:00,24,41.97,41.98,41.96,41.96,9
20160101|2015-11-23 22:30,24,41.95,41.95,41.91,41.92,4
20160101|2015-11-23 23:00,24,41.93,41.93,41.93,41.93,1
20160101|2015-11-23 23:30,24,41.96,42.04,41.96,42.04,7
20160101|2015-11-24 00:00,24,42.08,42.08,42.05,42.05,3
20160101|2015-11-24 00:30,24,42.05,42.11,42.05,42.07,9
20160101|2015-11-24 01:00,24,42.13,42.26,42.13,42.19,22
20160101|2015-11-24 01:30,24,42.19,42.37,42.19,42.3,34
20160101|2015-11-24 02:00,24,42.26,42.31,42.17,42.17,151
20160101|2015-11-24 02:30,24,42.18,42.49,42.17,42.4,618
20160101|2015-11-24 03:00,24,42.4,42.52,42.32,42.35,111
20160101|2015-11-24 03:30,24,42.31,42.34,42.15,42.26,68
20160101|2015-11-24 04:00,24,42.18,42.35,42.12,42.24,56
20160101|2015-11-24 04:30,24,42.15,42.16,42.03,42.07,57
20160101|2015-11-24 05:00,24,42.06,42.19,41.87,42.19,180
20160101|2015-11-24 05:30,24,42.16,42.17,42.04,42.09,69
20160101|2015-11-24 06:00,24,42.07,42.48,42.07,42.35,230
20160101|2015-11-24 06:30,24,42.36,42.59,42.36,42.41,180
20160101|2015-11-24 07:00,24,42.48,42.64,42.39,42.64,393
20160101|2015-11-24 07:30,24,42.65,42.68,42.33,42.39,338
20160101|2015-11-24 08:00,24,42.38,43.17,42.38,43.01,1725
20160101|2015-11-24 08:30,24,43.02,43.45,42.92,43.19,950
20160101|2015-11-24 09:00,24,43.21,43.32,42.78,42.89,1041
20160101|2015-11-24 09:30,24,42.89,42.97,42.46,42.63,1067
20160101|2015-11-24 10:00,24,42.62,42.94,42.55,42.93,526
20160101|2015-11-24 10:30,24,42.93,43.21,42.86,43.11,677
20160101|2015-11-24 11:00,24,43.09,43.23,42.98,43.02,660
20160101|2015-11-24 11:30,24,43.04,43.25,42.93,43.01,574
20160101|2015-11-24 12:00,24,42.94,43.15,42.94,43.04,364
20160101|2015-11-24 12:30,24,43.07,43.09,42.78,42.84,277
20160101|2015-11-24 13:00,24,42.86,42.92,42.56,42.91,1096
20160101|2015-11-24 13:30,24,42.91,42.97,42.88,42.96,203
20160101|2015-11-24 14:00,24,42.96,42.96,42.88,42.88,300
20160101|2015-11-24 14:30,24,42.9,42.92,42.86,42.86,88
20160101|2015-11-24 15:00,24,42.88,42.9,42.85,42.9,29
20160101|2015-11-24 15:30,24,42.87,42.87,42.62,42.62,90
20160101|2015-11-24 16:00,24,42.65,42.66,42.65,42.65,4
20160101|2015-11-24 19:00,25,42.72,42.74,42.68,42.68,9
20160101|2015-11-24 19:30,25,42.67,42.68,42.65,42.65,23
20160101|2015-11-24 20:00,25,42.75,42.78,42.72,42.72,10
20160101|2015-11-24 20:30,25,42.8,42.85,42.78,42.85,14
20160101|2015-11-24 21:00,25,42.79,42.79,42.79,42.79,1
20160101|2015-11-24 21:30,25,42.81,42.83,42.81,42.83,8
20160101|2015-11-24 22:00,25,42.89,42.97,42.89,42.96,24
20160101|2015-11-24 22:30,25,42.95,42.98,42.86,42.86,48
20160101|2015-11-24 23:00,25,42.88,42.9,42.88,42.9,7
20160101|2015-11-24 23:30,25,42.94,43.09,42.94,43.09,34
20160101|2015-11-25 00:00,25,43.08,43.08,43.04,43.05,17
20160101|2015-11-25 00:30,25,43.03,43.04,42.97,43.03,29
20160101|2015-11-25 01:00,25,42.99,43.04,42.91,43.04,28
20160101|2015-11-25 01:30,25,43.02,43.02,42.83,42.86,72
20160101|2015-11-25 02:00,25,42.83,42.83,42.51,42.51,344
20160101|2015-11-25 02:30,25,42.5,42.58,42.38,42.43,304
20160101|2015-11-25 03:00,25,42.42,42.6,42.42,42.6,111
20160101|2015-11-25 03:30,25,42.61,42.62,42.21,42.32,271
20160101|2015-11-25 04:00,25,42.3,42.32,42.19,42.29,73
20160101|2015-11-25 04:30,25,42.29,42.4,42.24,42.34,76
20160101|2015-11-25 05:00,25,42.34,42.34,42.14,42.22,171
20160101|2015-11-25 05:30,25,42.25,42.43,42.25,42.35,55
20160101|2015-11-25 06:00,25,42.34,42.34,42.02,42.17,386
20160101|2015-11-25 06:30,25,42.14,42.23,42.04,42.21,212
20160101|2015-11-25 07:00,25,42.22,42.22,42.1,42.16,137
20160101|2015-11-25 07:30,25,42.09,42.14,41.94,42.04,245
20160101|2015-11-25 08:00,25,42.05,42.33,41.95,42.19,431
20160101|2015-11-25 08:30,25,42.2,42.21,41.73,41.93,865
20160101|2015-11-25 09:00,25,41.9,42.12,41.86,42.01,414
20160101|2015-11-25 09:30,25,41.98,42.56,41.85,42.5,1862
20160101|2015-11-25 10:00,25,42.52,42.57,42.26,42.35,437
20160101|2015-11-25 10:30,25,42.34,42.44,42.31,42.38,193
20160101|2015-11-25 11:00,25,42.43,42.79,42.43,42.68,506
20160101|2015-11-25 11:30,25,42.67,42.81,42.62,42.68,258
20160101|2015-11-25 12:00,25,42.71,42.97,42.68,42.81,654
20160101|2015-11-25 12:30,25,42.81,42.85,42.55,42.72,332
20160101|2015-11-25 13:00,25,42.74,43.23,42.61,43,1466
20160101|2015-11-25 13:30,25,42.98,42.98,42.9,42.92,116
20160101|2015-11-25 14:00,25,42.96,42.97,42.93,42.96,64
20160101|2015-11-25 14:30,25,42.97,43.12,42.97,43.1,49
20160101|2015-11-25 15:00,25,43.1,43.13,43.07,43.11,80
20160101|2015-11-25 15:30,25,43.11,43.23,43.11,43.21,14
20160101|2015-11-25 16:00,25,43.17,43.18,43.17,43.17,5
20160101|2015-11-25 16:30,25,43.16,43.17,43.16,43.17,2
20160101|2015-11-25 19:00,26,43.1,43.1,43.05,43.1,5
20160101|2015-11-25 19:30,26,43.01,43.22,43.01,43.16,17
20160101|2015-11-25 20:00,26,43.18,43.18,43.18,43.18,5
20160101|2015-11-25 20:30,26,43.18,43.18,43.15,43.15,5
20160101|2015-11-25 21:00,26,43.17,43.27,43.17,43.27,6
20160101|2015-11-25 21:30,26,43.28,43.28,43.18,43.19,47
20160101|2015-11-25 22:00,26,43.26,43.26,43.24,43.24,4
20160101|2015-11-25 22:30,26,43.25,43.25,43.23,43.23,3
20160101|2015-11-25 23:00,26,43.19,43.19,43.1,43.15,10
20160101|2015-11-25 23:30,26,43.12,43.21,43.12,43.21,3
20160101|2015-11-26 00:00,26,43.18,43.18,43.18,43.18,1
20160101|2015-11-26 00:30,26,43.12,43.15,43.09,43.09,18
20160101|2015-11-26 01:00,26,43.1,43.15,42.96,42.96,54
20160101|2015-11-26 01:30,26,42.96,42.99,42.85,42.88,124
20160101|2015-11-26 02:00,26,42.85,42.93,42.79,42.85,157
20160101|2015-11-26 02:30,26,42.82,42.89,42.72,42.82,123
20160101|2015-11-26 03:00,26,42.8,42.97,42.73,42.92,79
20160101|2015-11-26 03:30,26,42.94,43.02,42.87,42.98,77
20160101|2015-11-26 04:00,26,42.96,43.14,42.95,43.11,88
20160101|2015-11-26 04:30,26,43.08,43.11,43.01,43.08,27
20160101|2015-11-26 05:00,26,43.08,43.17,43.05,43.06,60
20160101|2015-11-26 05:30,26,43.07,43.07,42.86,42.95,154
20160101|2015-11-26 06:00,26,42.92,42.97,42.82,42.85,52
20160101|2015-11-26 06:30,26,42.84,42.84,42.74,42.78,83
20160101|2015-11-26 07:00,26,42.7,42.84,42.66,42.84,47
20160101|2015-11-26 07:30,26,42.85,42.95,42.72,42.74,65
20160101|2015-11-26 08:00,26,42.71,42.81,42.66,42.78,214
20160101|2015-11-26 08:30,26,42.73,42.77,42.62,42.64,200
20160101|2015-11-26 09:00,26,42.64,42.81,42.54,42.73,349
20160101|2015-11-26 09:30,26,42.7,42.83,42.64,42.66,196
20160101|2015-11-26 10:00,26,42.61,42.7,42.3,42.55,520
20160101|2015-11-26 10:30,26,42.53,42.59,42.48,42.48,160
20160101|2015-11-26 11:00,26,42.54,42.54,42.45,42.45,70
20160101|2015-11-26 11:30,26,42.45,42.51,42.31,42.5,121
20160101|2015-11-26 12:00,26,42.5,42.8,42.45,42.65,198
20160101|2015-11-26 19:00,27,42.66,42.7,42.62,42.64,25
20160101|2015-11-26 19:30,27,42.61,42.61,42.48,42.5,10
20160101|2015-11-26 20:00,27,42.56,42.56,42.56,42.56,1
20160101|2015-11-26 20:30,27,42.51,42.51,42.51,42.51,1
20160101|2015-11-26 21:00,27,42.51,42.51,42.44,42.45,13
20160101|2015-11-26 22:00,27,42.48,42.48,42.48,42.48,1
20160101|2015-11-26 22:30,27,42.48,42.54,42.46,42.54,60
20160101|2015-11-26 23:00,27,42.55,42.56,42.5,42.5,15
20160101|2015-11-26 23:30,27,42.46,42.48,42.44,42.48,11
20160101|2015-11-27 00:00,27,42.5,42.5,42.43,42.48,65
20160101|2015-11-27 00:30,27,42.42,42.42,42.37,42.38,42
20160101|2015-11-27 01:00,27,42.37,42.38,42.3,42.32,25
20160101|2015-11-27 01:30,27,42.31,42.31,42.17,42.25,117
20160101|2015-11-27 02:00,27,42.27,42.31,42.06,42.09,230
20160101|2015-11-27 02:30,27,42.08,42.36,42.08,42.31,270
20160101|2015-11-27 03:00,27,42.31,42.33,42.23,42.28,73
20160101|2015-11-27 03:30,27,42.29,42.29,42.03,42.09,542
20160101|2015-11-27 04:00,27,42.08,42.09,42,42.01,161
20160101|2015-11-27 04:30,27,41.97,42.08,41.92,42.03,127
20160101|2015-11-27 05:00,27,42.06,42.16,41.96,42.15,140
20160101|2015-11-27 05:30,27,42.17,42.17,42.04,42.09,44
20160101|2015-11-27 06:00,27,42.08,42.15,42.06,42.13,117
20160101|2015-11-27 06:30,27,42.15,42.33,42.13,42.28,201
20160101|2015-11-27 07:00,27,42.31,42.4,42.2,42.31,244
20160101|2015-11-27 07:30,27,42.34,42.35,42.02,42.07,298
20160101|2015-11-27 08:00,27,42.1,42.25,42.08,42.19,557
20160101|2015-11-27 08:30,27,42.17,42.17,41.9,41.93,387
20160101|2015-11-27 09:00,27,41.94,42.23,41.87,42.02,406
20160101|2015-11-27 09:30,27,42.02,42.18,42,42.05,207
20160101|2015-11-27 10:00,27,42.05,42.11,41.96,42.04,307
20160101|2015-11-27 10:30,27,42.05,42.07,41.9,41.99,197
20160101|2015-11-27 11:00,27,41.97,42.03,41.92,41.95,108
20160101|2015-11-27 11:30,27,41.96,41.97,41.85,41.94,115
20160101|2015-11-27 12:00,27,41.94,41.96,41.66,41.7,434
20160101|2015-11-27 12:30,27,41.71,41.85,41.68,41.74,53
20160101|2015-11-29 17:00,30,41.77,41.77,41.77,41.77,1
20160101|2015-11-29 18:00,30,41.9,41.99,41.9,41.99,4
20160101|2015-11-29 19:00,30,41.86,41.89,41.86,41.86,11
20160101|2015-11-29 19:30,30,41.86,41.86,41.86,41.86,16
20160101|2015-11-29 20:00,30,41.83,41.83,41.83,41.83,1
20160101|2015-11-29 20:30,30,41.8,41.8,41.8,41.8,5
20160101|2015-11-29 21:00,30,41.8,41.84,41.8,41.83,10
20160101|2015-11-29 22:30,30,41.8,41.8,41.8,41.8,2
20160101|2015-11-29 23:00,30,41.8,41.8,41.8,41.8,5
20160101|2015-11-29 23:30,30,41.82,41.82,41.82,41.82,1
20160101|2015-11-30 00:00,30,41.8,41.8,41.8,41.8,1
20160101|2015-11-30 00:30,30,41.68,41.68,41.62,41.62,15
20160101|2015-11-30 01:00,30,41.63,41.66,41.56,41.59,27
20160101|2015-11-30 01:30,30,41.58,41.67,41.53,41.64,100
20160101|2015-11-30 02:00,30,41.64,41.66,41.52,41.58,99
20160101|2015-11-30 02:30,30,41.6,41.69,41.51,41.56,337
20160101|2015-11-30 03:00,30,41.57,41.64,41.54,41.6,113
20160101|2015-11-30 03:30,30,41.62,41.66,41.6,41.66,64
20160101|2015-11-30 04:00,30,41.66,41.9,41.64,41.82,153
20160101|2015-11-30 04:30,30,41.83,42.28,41.83,42.25,276
20160101|2015-11-30 05:00,30,42.29,42.35,42.1,42.1,169
20160101|2015-11-30 05:30,30,42.09,42.1,41.97,42.02,127
20160101|2015-11-30 06:00,30,41.99,42.17,41.99,42.15,33
20160101|2015-11-30 06:30,30,42.11,42.11,41.82,41.88,89
20160101|2015-11-30 07:00,30,41.95,42.27,41.93,42.15,161
20160101|2015-11-30 07:30,30,42.18,42.37,42.05,42.37,231
20160101|2015-11-30 08:00,30,42.38,42.48,42.26,42.43,481
20160101|2015-11-30 08:30,30,42.45,42.55,42.16,42.31,404
20160101|2015-11-30 09:00,30,42.31,42.61,42.29,42.41,626
20160101|2015-11-30 09:30,30,42.41,42.41,42.19,42.35,375
20160101|2015-11-30 10:00,30,42.33,42.58,42.29,42.39,656
20160101|2015-11-30 10:30,30,42.39,42.45,42.29,42.36,370
20160101|2015-11-30 11:00,30,42.35,42.41,42.15,42.15,261
20160101|2015-11-30 11:30,30,42.13,42.13,41.75,41.76,840
20160101|2015-11-30 12:00,30,41.77,41.91,41.65,41.77,386
20160101|2015-11-30 12:30,30,41.77,41.82,41.65,41.72,180
20160101|2015-11-30 13:00,30,41.73,41.9,41.53,41.64,971
20160101|2015-11-30 13:30,30,41.63,41.68,41.55,41.59,261
20160101|2015-11-30 14:00,30,41.61,41.64,41.57,41.58,186
20160101|2015-11-30 14:30,30,41.58,41.66,41.57,41.64,123
20160101|2015-11-30 15:00,30,41.63,41.7,41.61,41.7,18
20160101|2015-11-30 15:30,30,41.7,41.75,41.68,41.71,91
20160101|2015-11-30 19:00,1,41.75,41.75,41.75,41.75,3
20160101|2015-11-30 19:30,1,41.78,41.83,41.77,41.83,7
20160101|2015-11-30 20:00,1,41.87,41.95,41.87,41.92,14
20160101|2015-11-30 20:30,1,41.91,41.95,41.91,41.95,3
20160101|2015-11-30 22:30,1,41.95,41.98,41.95,41.98,5
20160101|2015-11-30 23:00,1,41.96,41.96,41.96,41.96,2
20160101|2015-11-30 23:30,1,41.97,41.97,41.95,41.96,3
20160101|2015-12-01 00:30,1,42.01,42.03,42.01,42.03,4
20160101|2015-12-01 01:30,1,41.99,42.02,41.94,42.01,63
20160101|2015-12-01 02:00,1,42.01,42.01,41.77,41.87,152
20160101|2015-12-01 02:30,1,41.87,41.88,41.73,41.85,139
20160101|2015-12-01 03:00,1,41.87,42.17,41.85,42.07,139
20160101|2015-12-01 03:30,1,42.1,42.17,41.91,41.91,106
20160101|2015-12-01 04:00,1,41.9,41.94,41.68,41.74,73
20160101|2015-12-01 04:30,1,41.72,41.77,41.55,41.74,270
20160101|2015-12-01 05:00,1,41.77,41.97,41.7,41.93,62
20160101|2015-12-01 05:30,1,41.93,41.93,41.75,41.81,56
20160101|2015-12-01 06:00,1,41.8,41.82,41.65,41.69,61
20160101|2015-12-01 06:30,1,41.7,41.8,41.58,41.7,97
20160101|2015-12-01 07:00,1,41.62,41.76,41.54,41.62,210
20160101|2015-12-01 07:30,1,41.61,41.69,41.18,41.22,880
20160101|2015-12-01 08:00,1,41.2,41.63,41.2,41.59,691
20160101|2015-12-01 08:30,1,41.61,42.03,41.61,41.93,716
20160101|2015-12-01 09:00,1,41.99,42.02,41.57,41.58,334
20160101|2015-12-01 09:30,1,41.58,41.58,41.3,41.31,509
20160101|2015-12-01 10:00,1,41.34,41.59,41.32,41.58,329
20160101|2015-12-01 10:30,1,41.55,41.74,41.5,41.61,570
20160101|2015-12-01 11:00,1,41.65,41.66,41.39,41.42,87
20160101|2015-12-01 11:30,1,41.43,41.62,41.42,41.49,146
20160101|2015-12-01 12:00,1,41.49,41.51,41.36,41.5,283
20160101|2015-12-01 12:30,1,41.5,41.72,41.46,41.62,310
20160101|2015-12-01 13:00,1,41.66,42.22,41.5,41.77,2654
20160101|2015-12-01 13:30,1,41.79,41.79,41.62,41.64,434
20160101|2015-12-01 14:00,1,41.64,41.64,41.55,41.61,159
20160101|2015-12-01 14:30,1,41.63,41.69,41.55,41.67,81
20160101|2015-12-01 15:00,1,41.67,41.83,41.67,41.83,254
20160101|2015-12-01 15:30,1,41.82,41.82,41.55,41.65,101
20160101|2015-12-01 19:00,2,41.62,41.68,41.61,41.68,12
20160101|2015-12-01 19:30,2,41.62,41.62,41.62,41.62,2
20160101|2015-12-01 21:00,2,41.63,41.63,41.63,41.63,2
20160101|2015-12-01 22:30,2,41.6,41.6,41.55,41.55,213
20160101|2015-12-01 23:00,2,41.55,41.56,41.55,41.56,54
20160101|2015-12-01 23:30,2,41.6,41.6,41.59,41.59,5
20160101|2015-12-02 00:00,2,41.64,41.67,41.6,41.67,6
20160101|2015-12-02 00:30,2,41.6,41.6,41.52,41.52,13
20160101|2015-12-02 01:00,2,41.54,41.6,41.52,41.54,48
20160101|2015-12-02 01:30,2,41.5,41.64,41.49,41.61,22
20160101|2015-12-02 02:00,2,41.63,41.7,41.58,41.66,51
20160101|2015-12-02 02:30,2,41.63,41.63,41.53,41.6,401
20160101|2015-12-02 03:00,2,41.57,41.57,41.35,41.43,383
20160101|2015-12-02 03:30,2,41.43,41.55,41.34,41.45,161
20160101|2015-12-02 04:00,2,41.44,41.51,41.35,41.43,120
20160101|2015-12-02 04:30,2,41.41,41.45,41.36,41.38,59
20160101|2015-12-02 05:00,2,41.37,41.41,41.3,41.38,89
20160101|2015-12-02 05:30,2,41.37,41.41,41.36,41.4,15
20160101|2015-12-02 06:00,2,41.37,41.4,41.31,41.37,78
20160101|2015-12-02 06:30,2,41.36,41.39,41.31,41.35,61
20160101|2015-12-02 07:00,2,41.34,41.39,41.09,41.2,398
20160101|2015-12-02 07:30,2,41.17,41.27,40.94,41.04,709
20160101|2015-12-02 08:00,2,41.04,41.14,40.9,41.09,470
20160101|2015-12-02 08:30,2,41.12,41.2,40.98,41.06,337
20160101|2015-12-02 09:00,2,41.05,41.5,40.92,41.2,938
20160101|2015-12-02 09:30,2,41.19,41.31,40.77,41.04,2413
20160101|2015-12-02 10:00,2,41.02,41.05,40.64,40.69,1045
20160101|2015-12-02 10:30,2,40.65,40.75,40.48,40.61,1116
20160101|2015-12-02 11:00,2,40.61,40.65,40.34,40.42,593
20160101|2015-12-02 11:30,2,40.39,40.48,40.25,40.43,587
20160101|2015-12-02 12:00,2,40.45,40.45,40.05,40.06,970
20160101|2015-12-02 12:30,2,40.07,40.24,40.02,40.1,616
20160101|2015-12-02 13:00,2,40.08,40.2,39.81,39.94,2187
20160101|2015-12-02 13:30,2,39.94,40.1,39.94,40.01,204
20160101|2015-12-02 14:00,2,40.04,40.29,40.04,40.14,257
20160101|2015-12-02 14:30,2,40.17,40.17,40.06,40.14,204
20160101|2015-12-02 15:00,2,40.11,40.21,40.11,40.21,36
20160101|2015-12-02 15:30,2,40.2,40.23,40.12,40.14,127
20160101|2015-12-02 16:00,2,40.13,40.13,40.12,40.12,5
20160101|2015-12-02 16:30,2,40.08,40.08,40.08,40.08,1
20160101|2015-12-02 19:00,3,40.16,40.16,40.12,40.12,10
20160101|2015-12-02 19:30,3,40.11,40.15,40.1,40.1,18
20160101|2015-12-02 20:00,3,40.11,40.12,40.08,40.12,6
20160101|2015-12-02 20:30,3,40.14,40.14,40.14,40.14,1
20160101|2015-12-02 21:00,3,40.14,40.14,40.07,40.07,7
20160101|2015-12-02 22:00,3,40.16,40.16,40.16,40.16,2
20160101|2015-12-02 22:30,3,40.22,40.39,40.22,40.37,209
20160101|2015-12-02 23:00,3,40.36,40.43,40.33,40.43,221
20160101|2015-12-02 23:30,3,40.41,40.57,40.4,40.54,80
20160101|2015-12-03 00:00,3,40.55,40.64,40.52,40.6,118
20160101|2015-12-03 00:30,3,40.55,40.55,40.41,40.45,44
20160101|2015-12-03 01:00,3,40.47,40.54,40.33,40.42,238
20160101|2015-12-03 01:30,3,40.36,40.36,40.24,40.25,26
20160101|2015-12-03 02:00,3,40.37,40.48,40.37,40.44,218
20160101|2015-12-03 02:30,3,40.41,40.42,40.28,40.33,342
20160101|2015-12-03 03:00,3,40.36,40.43,40.27,40.39,90
20160101|2015-12-03 03:30,3,40.36,40.58,40.31,40.5,379
20160101|2015-12-03 04:00,3,40.45,40.58,40.34,40.55,239
20160101|2015-12-03 04:30,3,40.52,40.72,40.52,40.72,135
20160101|2015-12-03 05:00,3,40.72,40.76,40.49,40.54,154
20160101|2015-12-03 05:30,3,40.53,40.65,40.52,40.63,89
20160101|2015-12-03 06:00,3,40.63,40.63,40.39,40.48,120
20160101|2015-12-03 06:30,3,40.52,40.62,40.41,40.61,160
20160101|2015-12-03 07:00,3,40.6,40.88,40.6,40.64,390
20160101|2015-12-03 07:30,3,40.65,40.85,40.56,40.66,541
20160101|2015-12-03 08:00,3,40.64,40.73,40.33,40.5,675
20160101|2015-12-03 08:30,3,40.52,40.62,40.23,40.29,810
20160101|2015-12-03 09:00,3,40.31,40.4,40.1,40.12,608
20160101|2015-12-03 09:30,3,40.16,40.47,40.13,40.39,383
20160101|2015-12-03 10:00,3,40.4,40.47,40.31,40.39,397
20160101|2015-12-03 10:30,3,40.38,40.75,40.34,40.7,1665
20160101|2015-12-03 11:00,3,40.71,41.05,40.64,40.92,1336
20160101|2015-12-03 11:30,3,40.96,41.77,40.86,41.36,3039
20160101|2015-12-03 12:00,3,41.4,41.73,41.36,41.57,582
20160101|2015-12-03 12:30,3,41.54,41.62,41.17,41.24,306
20160101|2015-12-03 13:00,3,41.24,41.58,41,41.1,1630
20160101|2015-12-03 13:30,3,41.08,41.17,41.06,41.17,490
20160101|2015-12-03 14:00,3,41.15,41.17,41.08,41.08,146
20160101|2015-12-03 14:30,3,41.11,41.17,41.07,41.12,228
20160101|2015-12-03 15:00,3,41.16,41.26,41.14,41.24,113
20160101|2015-12-03 15:30,3,41.25,41.31,41.22,41.28,22
20160101|2015-12-03 16:00,3,41.3,41.33,41.18,41.18,13
20160101|2015-12-03 16:30,3,41.27,41.29,41.25,41.25,11
20160101|2015-12-03 19:00,4,41.3,41.33,41.22,41.28,10
20160101|2015-12-03 19:30,4,41.27,41.29,41.22,41.22,13
20160101|2015-12-03 20:30,4,41.34,41.36,41.24,41.24,13
20160101|2015-12-03 21:00,4,41.25,41.28,41.25,41.28,10
20160101|2015-12-03 21:30,4,41.34,41.34,41.28,41.28,4
20160101|2015-12-03 22:00,4,41.32,41.32,41.32,41.32,1
20160101|2015-12-03 22:30,4,41.31,41.42,41.3,41.38,33
20160101|2015-12-03 23:30,4,41.35,41.35,41.26,41.28,14
20160101|2015-12-04 00:00,4,41.29,41.29,41.19,41.19,30
20160101|2015-12-04 00:30,4,41.23,41.24,41.17,41.2,60
20160101|2015-12-04 01:00,4,41.12,41.21,41.11,41.19,52
20160101|2015-12-04 01:30,4,41.18,41.2,41.14,41.16,39
20160101|2015-12-04 02:00,4,41.18,41.28,41.09,41.22,100
20160101|2015-12-04 02:30,4,41.25,41.33,41.21,41.27,40
20160101|2015-12-04 03:00,4,41.25,41.52,41.24,41.45,212
20160101|2015-12-04 03:30,4,41.43,41.54,41.37,41.5,141
20160101|2015-12-04 04:00,4,41.5,41.69,41.45,41.69,207
20160101|2015-12-04 04:30,4,41.7,41.73,41.59,41.62,106
20160101|2015-12-04 05:00,4,41.63,41.89,41.6,41.76,193
20160101|2015-12-04 05:30,4,41.77,41.77,41.59,41.69,35
20160101|2015-12-04 06:00,4,41.71,41.71,41.43,41.57,150
20160101|2015-12-04 06:30,4,41.57,41.64,41.54,41.6,41
20160101|2015-12-04 07:00,4,41.6,41.99,41.52,41.72,578
20160101|2015-12-04 07:30,4,41.66,41.76,40.13,40.39,2593
20160101|2015-12-04 08:00,4,40.38,40.47,39.61,40.14,2710
20160101|2015-12-04 08:30,4,40.1,40.45,39.89,39.91,1292
20160101|2015-12-04 09:00,4,39.9,40.05,39.73,39.98,801
20160101|2015-12-04 09:30,4,39.97,40.39,39.93,40.09,1027
20160101|2015-12-04 10:00,4,40.09,40.67,39.97,40.02,2145
20160101|2015-12-04 10:30,4,39.99,40.33,39.95,40.09,782
20160101|2015-12-04 11:00,4,40.08,40.16,39.88,39.89,477
20160101|2015-12-04 11:30,4,39.9,40.08,39.87,40.04,346
20160101|2015-12-04 12:00,4,40.04,40.21,39.87,40.06,595
20160101|2015-12-04 12:30,4,40.08,40.12,39.9,39.98,470
20160101|2015-12-04 13:00,4,39.94,40.1,39.75,39.99,1290
20160101|2015-12-04 13:30,4,39.99,40.1,39.98,40.1,175
20160101|2015-12-04 14:00,4,40.09,40.13,40.03,40.13,131
20160101|2015-12-04 14:30,4,40.1,40.12,39.96,40.11,199
20160101|2015-12-04 15:00,4,40.07,40.13,40.07,40.09,44
20160101|2015-12-04 15:30,4,40.1,40.15,40.1,40.15,19
20160101|2015-12-04 16:00,4,40.08,40.17,40.08,40.17,6
20160101|2015-12-04 16:30,4,40.15,40.15,40.15,40.15,1
20160101|2015-12-06 17:00,7,40,40,39.4,39.46,77
20160101|2015-12-06 17:30,7,39.4,39.55,39.4,39.55,9
20160101|2015-12-06 18:00,7,39.56,39.56,39.46,39.5,118
20160101|2015-12-06 18:30,7,39.51,39.6,39.5,39.5,8
20160101|2015-12-06 19:00,7,39.49,39.68,39.47,39.68,17
20160101|2015-12-06 19:30,7,39.62,39.66,39.6,39.61,30
20160101|2015-12-06 20:00,7,39.6,39.63,39.6,39.62,7
20160101|2015-12-06 20:30,7,39.6,39.6,39.55,39.56,13
20160101|2015-12-06 21:00,7,39.58,39.58,39.56,39.56,3
20160101|2015-12-06 21:30,7,39.56,39.56,39.52,39.53,22
20160101|2015-12-06 22:00,7,39.51,39.53,39.51,39.53,4
20160101|2015-12-06 22:30,7,39.58,39.58,39.58,39.58,2
20160101|2015-12-06 23:00,7,39.61,39.65,39.61,39.65,11
20160101|2015-12-06 23:30,7,39.58,39.65,39.58,39.65,12
20160101|2015-12-07 00:00,7,39.6,39.62,39.57,39.62,15
20160101|2015-12-07 00:30,7,39.62,39.64,39.62,39.62,16
20160101|2015-12-07 01:00,7,39.6,39.64,39.59,39.6,34
20160101|2015-12-07 01:30,7,39.66,39.75,39.59,39.71,42
20160101|2015-12-07 02:00,7,39.7,39.7,39.54,39.65,67
20160101|2015-12-07 02:30,7,39.63,39.68,39.49,39.49,211
20160101|2015-12-07 03:00,7,39.5,39.5,39.4,39.4,125
20160101|2015-12-07 03:30,7,39.41,39.55,39.38,39.5,154
20160101|2015-12-07 04:00,7,39.5,39.56,39.45,39.56,97
20160101|2015-12-07 04:30,7,39.56,39.56,39.34,39.43,68
20160101|2015-12-07 05:00,7,39.43,39.44,39.37,39.4,64
20160101|2015-12-07 05:30,7,39.39,39.39,39.13,39.26,317
20160101|2015-12-07 06:00,7,39.3,39.32,39.12,39.32,84
20160101|2015-12-07 06:30,7,39.28,39.37,39.14,39.14,93
20160101|2015-12-07 07:00,7,39.15,39.18,38.9,38.9,315
20160101|2015-12-07 07:30,7,38.9,38.94,38.57,38.62,1355
20160101|2015-12-07 08:00,7,38.62,38.78,38.5,38.7,1079
20160101|2015-12-07 08:30,7,38.68,38.91,38.46,38.52,1221
20160101|2015-12-07 09:00,7,38.51,38.51,38.08,38.09,2138
20160101|2015-12-07 09:30,7,38.07,38.32,37.96,38.29,1462
20160101|2015-12-07 10:00,7,38.29,38.33,37.89,37.92,1818
20160101|2015-12-07 10:30,7,37.92,38.18,37.88,38.02,567
20160101|2015-12-07 11:00,7,38.03,38.14,37.98,38.08,357
20160101|2015-12-07 11:30,7,38.08,38.08,37.8,37.86,434
20160101|2015-12-07 12:00,7,37.84,37.84,37.5,37.81,2489
20160101|2015-12-07 12:30,7,37.79,37.91,37.67,37.91,665
20160101|2015-12-07 13:00,7,37.88,37.9,37.53,37.63,1636
20160101|2015-12-07 13:30,7,37.65,37.73,37.54,37.57,338
20160101|2015-12-07 14:00,7,37.57,37.7,37.54,37.65,645
20160101|2015-12-07 14:30,7,37.68,37.77,37.66,37.72,152
20160101|2015-12-07 15:00,7,37.73,37.74,37.65,37.67,112
20160101|2015-12-07 15:30,7,37.69,37.7,37.58,37.63,59
20160101|2015-12-07 16:00,7,37.65,37.68,37.65,37.68,2
20160101|2015-12-07 16:30,7,37.62,37.62,37.56,37.58,18
20160101|2015-12-07 19:00,8,37.77,37.79,37.75,37.78,42
20160101|2015-12-07 19:30,8,37.8,37.84,37.73,37.73,14
20160101|2015-12-07 20:00,8,37.7,37.8,37.69,37.77,11
20160101|2015-12-07 20:30,8,37.77,37.77,37.76,37.76,2
20160101|2015-12-07 21:00,8,37.78,37.79,37.78,37.78,5
20160101|2015-12-07 21:30,8,37.8,37.8,37.8,37.8,3
20160101|2015-12-07 22:00,8,37.8,37.8,37.73,37.75,32
20160101|2015-12-07 22:30,8,37.75,37.76,37.75,37.75,8
20160101|2015-12-07 23:00,8,37.75,37.75,37.7,37.7,13
20160101|2015-12-07 23:30,8,37.68,37.68,37.63,37.64,10
20160101|2015-12-08 00:00,8,37.73,37.73,37.68,37.7,45
20160101|2015-12-08 00:30,8,37.69,37.69,37.68,37.68,5
20160101|2015-12-08 01:00,8,37.7,37.76,37.7,37.71,17
20160101|2015-12-08 01:30,8,37.76,37.76,37.7,37.73,29
20160101|2015-12-08 02:00,8,37.73,37.89,37.72,37.85,292
20160101|2015-12-08 02:30,8,37.86,37.9,37.76,37.81,230
20160101|2015-12-08 03:00,8,37.82,37.88,37.72,37.87,165
20160101|2015-12-08 03:30,8,37.86,38.03,37.85,37.92,147
20160101|2015-12-08 04:00,8,37.89,37.97,37.84,37.96,236
20160101|2015-12-08 04:30,8,37.88,37.97,37.81,37.94,132
20160101|2015-12-08 05:00,8,37.89,37.99,37.89,37.91,40
20160101|2015-12-08 05:30,8,37.95,38.08,37.95,38,79
20160101|2015-12-08 06:00,8,37.97,37.97,37.37,37.39,355
20160101|2015-12-08 06:30,8,37.42,37.47,37.11,37.13,568
20160101|2015-12-08 07:00,8,37.12,37.12,36.8,36.87,1443
20160101|2015-12-08 07:30,8,36.89,36.99,36.63,36.71,982
20160101|2015-12-08 08:00,8,36.69,37.15,36.64,37.15,1635
20160101|2015-12-08 08:30,8,37.13,37.64,36.88,37.26,3270
20160101|2015-12-08 09:00,8,37.24,37.66,37.24,37.41,1960
20160101|2015-12-08 09:30,8,37.41,38.54,37.41,38.48,2703
20160101|2015-12-08 10:00,8,38.48,38.57,37.81,37.85,2350
20160101|2015-12-08 10:30,8,37.85,37.88,37.42,37.56,1593
20160101|2015-12-08 11:00,8,37.56,37.71,37.45,37.53,1184
20160101|2015-12-08 11:30,8,37.54,37.85,37.48,37.74,324
20160101|2015-12-08 12:00,8,37.72,37.81,37.38,37.48,427
20160101|2015-12-08 12:30,8,37.52,37.77,37.49,37.62,627
20160101|2015-12-08 13:00,8,37.57,38.01,37.45,37.5,1726
20160101|2015-12-08 13:30,8,37.51,37.62,37.51,37.56,270
20160101|2015-12-08 14:00,8,37.56,37.62,37.53,37.57,290
20160101|2015-12-08 14:30,8,37.58,37.67,37.56,37.67,106
20160101|2015-12-08 15:00,8,37.65,37.65,37.55,37.58,28
20160101|2015-12-08 15:30,8,37.61,38,37.61,37.84,320
20160101|2015-12-08 16:30,8,37.9,37.9,37.84,37.85,67
20160101|2015-12-08 19:00,9,38.1,38.17,38.09,38.16,59
20160101|2015-12-08 19:30,9,38.16,38.19,38.15,38.16,18
20160101|2015-12-08 20:00,9,38.13,38.13,38.07,38.07,7
20160101|2015-12-08 20:30,9,38.09,38.09,38.09,38.09,1
20160101|2015-12-08 21:00,9,38.1,38.21,38.08,38.21,6
20160101|2015-12-08 21:30,9,38.2,38.23,38.19,38.22,11
20160101|2015-12-08 22:00,9,38.21,38.37,38.21,38.3,19
20160101|2015-12-08 22:30,9,38.29,38.29,38.21,38.21,36
20160101|2015-12-08 23:00,9,38.23,38.28,38.21,38.28,11
20160101|2015-12-08 23:30,9,38.27,38.27,38.22,38.26,11
20160101|2015-12-09 00:00,9,38.18,38.18,38.16,38.16,2
20160101|2015-12-09 00:30,9,38.22,38.32,38.22,38.27,31
20160101|2015-12-09 01:00,9,38.26,38.35,38.21,38.23,42
20160101|2015-12-09 01:30,9,38.24,38.24,38.08,38.08,37
20160101|2015-12-09 02:00,9,38.1,38.16,38.05,38.09,122
20160101|2015-12-09 02:30,9,38.13,38.14,38.04,38.08,68
20160101|2015-12-09 03:00,9,38.07,38.12,38.01,38.01,158
20160101|2015-12-09 03:30,9,38.02,38.02,37.78,37.94,205
20160101|2015-12-09 04:00,9,37.92,38.09,37.92,38.09,61
20160101|2015-12-09 04:30,9,38.08,38.08,37.94,38,26
20160101|2015-12-09 05:00,9,38.03,38.1,38,38.1,56
20160101|2015-12-09 05:30,9,38.12,38.12,38.05,38.08,13
20160101|2015-12-09 06:00,9,38.07,38.15,37.84,37.9,165
20160101|2015-12-09 06:30,9,37.93,37.97,37.71,37.75,166
20160101|2015-12-09 07:00,9,37.73,37.83,37.66,37.74,213
20160101|2015-12-09 07:30,9,37.77,37.88,37.53,37.6,263
20160101|2015-12-09 08:00,9,37.6,38.05,37.6,37.99,519
20160101|2015-12-09 08:30,9,38,38.17,37.83,38.09,543
20160101|2015-12-09 09:00,9,38.07,38.43,38.07,38.17,931
20160101|2015-12-09 09:30,9,38.16,39,38.05,38.12,4624
20160101|2015-12-09 10:00,9,38.06,38.19,37.62,37.71,1535
20160101|2015-12-09 10:30,9,37.71,37.81,37.08,37.29,2171
20160101|2015-12-09 11:00,9,37.29,37.48,37.2,37.25,1095
20160101|2015-12-09 11:30,9,37.19,37.26,36.87,36.99,1895
20160101|2015-12-09 12:00,9,36.98,37.33,36.94,37.22,710
20160101|2015-12-09 12:30,9,37.24,37.48,37.19,37.26,1499
20160101|2015-12-09 13:00,9,37.24,37.31,36.95,37.17,2468
20160101|2015-12-09 13:30,9,37.15,37.27,37.15,37.27,272
20160101|2015-12-09 14:00,9,37.27,37.4,37.26,37.37,302
20160101|2015-12-09 14:30,9,37.37,37.43,37.21,37.22,184
20160101|2015-12-09 15:00,9,37.23,37.25,37.19,37.23,108
20160101|2015-12-09 15:30,9,37.23,37.27,37.19,37.19,31
20160101|2015-12-09 16:00,9,37.24,37.24,37.21,37.24,7
20160101|2015-12-09 16:30,9,37.25,37.25,37.21,37.21,2
20160101|2015-12-09 19:00,10,37.42,37.45,37.36,37.44,9
20160101|2015-12-09 19:30,10,37.44,37.49,37.43,37.49,18
20160101|2015-12-09 20:00,10,37.46,37.46,37.43,37.45,9
20160101|2015-12-09 20:30,10,37.45,37.45,37.41,37.41,2
20160101|2015-12-09 21:00,10,37.41,37.43,37.41,37.43,4
20160101|2015-12-09 21:30,10,37.41,37.41,37.41,37.41,1
20160101|2015-12-09 22:00,10,37.44,37.45,37.42,37.44,9
20160101|2015-12-09 22:30,10,37.42,37.43,37.4,37.41,19
20160101|2015-12-09 23:00,10,37.41,37.43,37.4,37.43,18
20160101|2015-12-10 00:00,10,37.41,37.45,37.41,37.45,24
20160101|2015-12-10 00:30,10,37.45,37.48,37.45,37.45,31
20160101|2015-12-10 01:00,10,37.43,37.44,37.37,37.44,35
20160101|2015-12-10 02:00,10,37.4,37.53,37.34,37.47,117
20160101|2015-12-10 02:30,10,37.48,37.53,37.4,37.45,50
20160101|2015-12-10 03:00,10,37.47,37.5,37.3,37.33,64
20160101|2015-12-10 03:30,10,37.37,37.37,37.18,37.26,39
20160101|2015-12-10 04:00,10,37.23,37.25,37.12,37.12,20
20160101|2015-12-10 04:30,10,37.09,37.18,37.03,37.15,175
20160101|2015-12-10 05:00,10,37.06,37.07,36.96,37.02,74
20160101|2015-12-10 05:30,10,37.05,37.21,37.03,37.06,112
20160101|2015-12-10 06:00,10,37.04,37.12,37.01,37.1,46
20160101|2015-12-10 06:30,10,37.13,37.32,37.13,37.32,114
20160101|2015-12-10 07:00,10,37.31,37.47,36.56,36.74,974
20160101|2015-12-10 07:30,10,36.71,36.89,36.64,36.74,427
20160101|2015-12-10 08:00,10,36.77,37.03,36.53,36.77,702
20160101|2015-12-10 08:30,10,36.74,37.28,36.7,36.95,1231
20160101|2015-12-10 09:00,10,36.94,37.11,36.82,36.95,966
20160101|2015-12-10 09:30,10,37.04,37.14,36.84,36.95,315
20160101|2015-12-10 10:00,10,36.88,37.07,36.81,36.9,302
20160101|2015-12-10 10:30,10,36.85,36.96,36.7,36.74,518
20160101|2015-12-10 11:00,10,36.74,36.92,36.64,36.78,350
20160101|2015-12-10 11:30,10,36.84,36.9,36.73,36.9,557
20160101|2015-12-10 12:00,10,36.88,37.05,36.75,36.99,372
20160101|2015-12-10 12:30,10,37.04,37.2,36.78,36.82,505
20160101|2015-12-10 13:00,10,36.8,36.88,36.65,36.8,720
20160101|2015-12-10 13:30,10,36.81,36.81,36.68,36.74,140
20160101|2015-12-10 14:00,10,36.74,36.78,36.71,36.71,129
20160101|2015-12-10 14:30,10,36.7,36.7,36.4,36.48,671
20160101|2015-12-10 15:00,10,36.49,36.58,36.47,36.55,42
20160101|2015-12-10 15:30,10,36.56,36.56,36.5,36.54,10
20160101|2015-12-10 16:00,10,36.53,36.58,36.53,36.58,4
20160101|2015-12-10 16:30,10,36.53,36.58,36.53,36.58,6
20160101|2015-12-10 19:00,11,36.6,36.62,36.52,36.52,9
20160101|2015-12-10 19:30,11,36.55,36.55,36.55,36.55,2
20160101|2015-12-10 20:00,11,36.52,36.52,36.45,36.45,10
20160101|2015-12-10 20:30,11,36.47,36.48,36.46,36.47,5
20160101|2015-12-10 21:00,11,36.45,36.48,36.43,36.48,7
20160101|2015-12-10 21:30,11,36.52,36.52,36.5,36.52,7
20160101|2015-12-10 22:00,11,36.53,36.54,36.53,36.54,2
20160101|2015-12-10 22:30,11,36.52,36.52,36.49,36.49,4
20160101|2015-12-10 23:00,11,36.48,36.5,36.47,36.49,8
20160101|2015-12-11 00:00,11,36.55,36.56,36.48,36.56,36
20160101|2015-12-11 00:30,11,36.57,36.63,36.57,36.62,10
20160101|2015-12-11 01:00,11,36.62,36.65,36.58,36.63,39
20160101|2015-12-11 01:30,11,36.65,36.67,36.64,36.67,8
20160101|2015-12-11 02:00,11,36.6,36.76,36.51,36.75,152
20160101|2015-12-11 02:30,11,36.74,36.74,36.58,36.58,45
20160101|2015-12-11 03:00,11,36.66,36.81,36.65,36.65,49
20160101|2015-12-11 03:30,11,36.66,36.66,36.52,36.52,70
20160101|2015-12-11 04:00,11,36.59,36.59,36.31,36.32,185
20160101|2015-12-11 04:30,11,36.33,36.33,36.12,36.26,215
20160101|2015-12-11 05:00,11,36.22,36.35,36.22,36.32,76
20160101|2015-12-11 05:30,11,36.32,36.38,36.18,36.2,86
20160101|2015-12-11 06:00,11,36.2,36.33,36.16,36.33,61
20160101|2015-12-11 06:30,11,36.32,36.33,36.23,36.26,71
20160101|2015-12-11 07:00,11,36.31,36.41,36.27,36.39,122
20160101|2015-12-11 07:30,11,36.33,36.49,36.2,36.25,383
20160101|2015-12-11 08:00,11,36.25,36.56,36.16,36.3,551
20160101|2015-12-11 08:30,11,36.32,36.37,35.79,35.85,1093
20160101|2015-12-11 09:00,11,35.87,36.16,35.81,36.13,672
20160101|2015-12-11 09:30,11,36.1,36.17,35.87,35.89,407
20160101|2015-12-11 10:00,11,35.89,36.06,35.73,35.73,779
20160101|2015-12-11 10:30,11,35.74,35.96,35.66,35.8,1229
20160101|2015-12-11 11:00,11,35.8,35.81,35.58,35.69,802
20160101|2015-12-11 11:30,11,35.64,35.71,35.37,35.5,964
20160101|2015-12-11 12:00,11,35.46,35.83,35.46,35.71,723
20160101|2015-12-11 12:30,11,35.73,35.79,35.59,35.65,308
20160101|2015-12-11 13:00,11,35.63,35.78,35.56,35.62,1973
20160101|2015-12-11 13:30,11,35.61,35.67,35.57,35.64,503
20160101|2015-12-11 14:00,11,35.66,35.66,35.54,35.58,208
20160101|2015-12-11 14:30,11,35.57,35.57,35.45,35.48,132
20160101|2015-12-11 15:00,11,35.49,35.5,35.34,35.37,46
20160101|2015-12-11 15:30,11,35.34,35.35,35.17,35.34,33
20160101|2015-12-11 16:00,11,35.34,35.43,35.27,35.43,19
20160101|2015-12-13 17:00,14,35.4,35.65,35.4,35.61,14
20160101|2015-12-13 17:30,14,35.57,35.57,35.57,35.57,1
20160101|2015-12-13 18:30,14,35.52,35.52,35.52,35.52,10
20160101|2015-12-13 19:00,14,35.44,35.46,35.41,35.46,13
20160101|2015-12-13 19:30,14,35.43,35.47,35.35,35.37,27
20160101|2015-12-13 20:00,14,35.37,35.38,35.31,35.32,24
20160101|2015-12-13 20:30,14,35.34,35.41,35.34,35.41,47
20160101|2015-12-13 21:00,14,35.37,35.4,35.37,35.4,18
20160101|2015-12-13 21:30,14,35.43,35.46,35.41,35.46,9
20160101|2015-12-13 22:30,14,35.49,35.49,35.49,35.49,1
20160101|2015-12-13 23:00,14,35.47,35.47,35.43,35.43,2
20160101|2015-12-13 23:30,14,35.44,35.45,35.41,35.44,9
20160101|2015-12-14 00:30,14,35.46,35.49,35.46,35.47,21
20160101|2015-12-14 01:00,14,35.48,35.54,35.46,35.54,69
20160101|2015-12-14 01:30,14,35.5,35.52,35.43,35.47,35
20160101|2015-12-14 02:00,14,35.46,35.56,35.46,35.47,92
20160101|2015-12-14 02:30,14,35.47,35.48,35.19,35.24,126
20160101|2015-12-14 03:00,14,35.28,35.46,35.26,35.4,221
20160101|2015-12-14 03:30,14,35.4,35.45,35.35,35.42,30
20160101|2015-12-14 04:00,14,35.4,35.43,35.29,35.29,69
20160101|2015-12-14 04:30,14,35.26,35.39,35.26,35.32,96
20160101|2015-12-14 05:00,14,35.33,35.39,34.84,34.87,341
20160101|2015-12-14 05:30,14,34.88,34.88,34.67,34.76,271
20160101|2015-12-14 06:00,14,34.77,34.82,34.58,34.72,127
20160101|2015-12-14 06:30,14,34.65,34.8,34.54,34.66,339
20160101|2015-12-14 07:00,14,34.69,34.82,34.63,34.75,305
20160101|2015-12-14 07:30,14,34.78,35.41,34.76,35.26,893
20160101|2015-12-14 08:00,14,35.29,35.71,35.12,35.3,1169
20160101|2015-12-14 08:30,14,35.31,35.48,35.08,35.24,1105
20160101|2015-12-14 09:00,14,35.24,35.88,35.19,35.46,1427
20160101|2015-12-14 09:30,14,35.5,35.97,35.48,35.93,658
20160101|2015-12-14 10:00,14,35.93,35.94,35.38,35.7,547
20160101|2015-12-14 10:30,14,35.64,36.36,35.63,36.19,1066
20160101|2015-12-14 11:00,14,36.23,36.47,36.15,36.35,569
20160101|2015-12-14 11:30,14,36.4,36.69,36.19,36.54,723
20160101|2015-12-14 12:00,14,36.6,36.61,36.33,36.42,358
20160101|2015-12-14 12:30,14,36.42,36.42,36.03,36.18,757
20160101|2015-12-14 13:00,14,36.18,36.59,36.16,36.35,1062
20160101|2015-12-14 13:30,14,36.35,36.41,36.31,36.36,106
20160101|2015-12-14 14:00,14,36.37,36.37,36.2,36.2,214
20160101|2015-12-14 14:30,14,36.17,36.27,36.17,36.25,68
20160101|2015-12-14 15:00,14,36.22,36.28,36.18,36.23,45
20160101|2015-12-14 15:30,14,36.25,36.27,36.24,36.27,16
20160101|2015-12-14 16:00,14,36.26,36.26,36.26,36.26,1
20160101|2015-12-14 16:30,14,36.2,36.26,36.2,36.25,5
20160101|2015-12-14 19:00,15,36.27,36.29,36.2,36.21,5
20160101|2015-12-14 19:30,15,36.26,36.29,36.26,36.29,9
20160101|2015-12-14 20:00,15,36.25,36.25,36.24,36.24,9
20160101|2015-12-14 20:30,15,36.36,36.36,36.36,36.36,1
20160101|2015-12-14 21:00,15,36.35,36.35,36.35,36.35,10
20160101|2015-12-14 22:00,15,36.26,36.26,36.23,36.23,22
20160101|2015-12-14 22:30,15,36.22,36.24,36.22,36.23,38
20160101|2015-12-14 23:00,15,36.22,36.22,36.22,36.22,1
20160101|2015-12-14 23:30,15,36.23,36.24,36.23,36.24,6
20160101|2015-12-15 00:00,15,36.2,36.21,36.2,36.2,5
20160101|2015-12-15 01:00,15,36.18,36.23,36.16,36.17,27
20160101|2015-12-15 01:30,15,36.13,36.13,36.04,36.04,57
20160101|2015-12-15 02:00,15,36.04,36.19,36.04,36.09,345
20160101|2015-12-15 02:30,15,36.16,36.49,36.15,36.37,209
20160101|2015-12-15 03:00,15,36.37,36.55,36.37,36.55,101
20160101|2015-12-15 03:30,15,36.51,36.57,36.47,36.47,52
20160101|2015-12-15 04:00,15,36.52,37.1,36.51,37.01,403
20160101|2015-12-15 04:30,15,37,37.06,36.78,36.83,125
20160101|2015-12-15 05:00,15,36.83,36.92,36.73,36.84,53
20160101|2015-12-15 05:30,15,36.84,36.88,36.78,36.79,23
20160101|2015-12-15 06:00,15,36.8,36.84,36.55,36.6,96
20160101|2015-12-15 06:30,15,36.54,36.67,36.37,36.38,233
20160101|2015-12-15 07:00,15,36.4,36.51,36.09,36.22,238
20160101|2015-12-15 07:30,15,36.23,36.56,36.17,36.47,336
20160101|2015-12-15 08:00,15,36.46,36.99,36.42,36.87,853
20160101|2015-12-15 08:30,15,36.85,37.37,36.81,37.01,1200
20160101|2015-12-15 09:00,15,36.94,36.98,36.58,36.94,773
20160101|2015-12-15 09:30,15,36.91,37.05,36.73,36.77,355
20160101|2015-12-15 10:00,15,36.78,37.21,36.68,37.16,796
20160101|2015-12-15 10:30,15,37.16,37.28,37.02,37.17,398
20160101|2015-12-15 11:00,15,37.14,37.71,37.12,37.7,906
20160101|2015-12-15 11:30,15,37.7,37.87,37.53,37.63,615
20160101|2015-12-15 12:00,15,37.63,37.75,37.34,37.42,386
20160101|2015-12-15 12:30,15,37.45,37.58,37.38,37.55,251
20160101|2015-12-15 13:00,15,37.48,37.7,37.3,37.31,862
20160101|2015-12-15 13:30,15,37.3,37.37,37.22,37.27,229
20160101|2015-12-15 14:00,15,37.29,37.3,37.19,37.19,54
20160101|2015-12-15 14:30,15,37.15,37.22,37.08,37.1,76
20160101|2015-12-15 15:00,15,37.08,37.2,37.08,37.08,128
20160101|2015-12-15 15:30,15,37.08,37.08,36.71,36.79,208
20160101|2015-12-15 16:00,15,36.75,36.83,36.75,36.83,13
20160101|2015-12-15 16:30,15,36.79,36.8,36.79,36.8,3
20160101|2015-12-15 19:00,16,36.81,36.87,36.8,36.87,22
20160101|2015-12-15 19:30,16,36.89,36.89,36.84,36.87,13
20160101|2015-12-15 20:00,16,36.88,36.93,36.88,36.93,10
20160101|2015-12-15 20:30,16,36.9,36.96,36.89,36.96,11
20160101|2015-12-15 21:00,16,36.94,37.01,36.93,37.01,9
20160101|2015-12-15 21:30,16,37,37.09,36.99,37.09,13
20160101|2015-12-15 22:00,16,37.06,37.1,37.05,37.1,11
20160101|2015-12-15 23:00,16,37.08,37.11,37.08,37.11,3
20160101|2015-12-15 23:30,16,37.11,37.11,37.11,37.11,1
20160101|2015-12-16 00:00,16,37.11,37.2,37.11,37.2,17
20160101|2015-12-16 00:30,16,37.14,37.14,36.92,36.99,68
20160101|2015-12-16 01:00,16,37.01,37.01,36.9,36.94,19
20160101|2015-12-16 01:30,16,36.9,36.98,36.81,36.98,47
20160101|2015-12-16 02:00,16,36.98,36.98,36.74,36.75,123
20160101|2015-12-16 02:30,16,36.76,36.83,36.66,36.83,363
20160101|2015-12-16 03:00,16,36.8,36.84,36.67,36.67,79
20160101|2015-12-16 03:30,16,36.65,37.02,36.61,37.02,154
20160101|2015-12-16 04:00,16,37.03,37.07,36.96,37.03,125
20160101|2015-12-16 04:30,16,37.01,37.16,36.95,37.05,151
20160101|2015-12-16 05:00,16,37.06,37.28,37.02,37.19,101
20160101|2015-12-16 05:30,16,37.13,37.2,37.08,37.13,42
20160101|2015-12-16 06:00,16,37.12,37.21,37.05,37.05,143
20160101|2015-12-16 06:30,16,37.03,37.18,36.86,36.87,125
20160101|2015-12-16 07:00,16,36.92,37.34,36.86,37.1,252
20160101|2015-12-16 07:30,16,37.13,37.26,36.92,36.96,194
20160101|2015-12-16 08:00,16,36.95,36.95,36.55,36.55,329
20160101|2015-12-16 08:30,16,36.57,36.81,36.53,36.8,334
20160101|2015-12-16 09:00,16,36.78,36.87,36.67,36.7,253
20160101|2015-12-16 09:30,16,36.65,36.65,35.84,35.96,2499
20160101|2015-12-16 10:00,16,35.96,35.96,35.69,35.79,612
20160101|2015-12-16 10:30,16,35.77,35.87,35.63,35.82,408
20160101|2015-12-16 11:00,16,35.8,35.87,35.75,35.78,209
20160101|2015-12-16 11:30,16,35.72,35.86,35.7,35.74,162
20160101|2015-12-16 12:00,16,35.74,35.97,35.74,35.96,155
20160101|2015-12-16 12:30,16,35.96,36.2,35.81,35.99,580
20160101|2015-12-16 13:00,16,35.78,36.17,35.3,35.56,2695
20160101|2015-12-16 13:30,16,35.55,35.85,35.55,35.84,271
20160101|2015-12-16 14:00,16,35.82,35.82,35.6,35.61,148
20160101|2015-12-16 14:30,16,35.68,35.69,35.62,35.62,53
20160101|2015-12-16 15:00,16,35.65,35.71,35.65,35.66,13
20160101|2015-12-16 15:30,16,35.69,35.73,35.69,35.72,33
20160101|2015-12-16 19:00,17,35.68,35.68,35.63,35.63,4
20160101|2015-12-16 19:30,17,35.52,35.52,35.52,35.52,2
20160101|2015-12-16 20:00,17,35.54,35.54,35.52,35.52,5
20160101|2015-12-16 20:30,17,35.37,35.45,35.33,35.45,40
20160101|2015-12-16 21:00,17,35.5,35.5,35.42,35.43,11
20160101|2015-12-16 21:30,17,35.41,35.41,35.41,35.41,2
20160101|2015-12-16 22:00,17,35.43,35.43,35.43,35.43,1
20160101|2015-12-16 22:30,17,35.45,35.45,35.43,35.43,5
20160101|2015-12-16 23:00,17,35.41,35.41,35.41,35.41,1
20160101|2015-12-17 00:00,17,35.43,35.48,35.43,35.48,4
20160101|2015-12-17 00:30,17,35.44,35.44,35.44,35.44,3
20160101|2015-12-17 01:00,17,35.45,35.5,35.44,35.49,14
20160101|2015-12-17 01:30,17,35.46,35.46,35.4,35.4,5
20160101|2015-12-17 02:00,17,35.4,35.4,35.18,35.22,104
20160101|2015-12-17 02:30,17,35.21,35.3,35.05,35.09,161
20160101|2015-12-17 03:00,17,35.09,35.25,34.99,35.16,134
20160101|2015-12-17 03:30,17,35.16,35.32,35.1,35.14,58
20160101|2015-12-17 04:00,17,35.16,35.22,35.13,35.21,36
20160101|2015-12-17 04:30,17,35.16,35.19,35.12,35.18,6
20160101|2015-12-17 05:00,17,35.17,35.35,35.13,35.33,67
20160101|2015-12-17 05:30,17,35.35,35.46,35.35,35.42,32
20160101|2015-12-17 06:00,17,35.53,35.57,35.37,35.37,81
20160101|2015-12-17 06:30,17,35.43,35.44,35.18,35.2,201
20160101|2015-12-17 07:00,17,35.18,35.31,35.14,35.27,122
20160101|2015-12-17 07:30,17,35.24,35.54,35.24,35.52,214
20160101|2015-12-17 08:00,17,35.54,35.74,35.45,35.46,145
20160101|2015-12-17 08:30,17,35.35,35.37,35.07,35.26,151
20160101|2015-12-17 09:00,17,35.24,35.24,34.77,35.08,245
20160101|2015-12-17 09:30,17,35.08,35.12,34.79,34.94,151
20160101|2015-12-17 10:00,17,34.97,35.07,34.7,34.75,198
20160101|2015-12-17 10:30,17,34.78,35,34.7,34.79,188
20160101|2015-12-17 11:00,17,34.81,34.81,34.63,34.7,135
20160101|2015-12-17 11:30,17,34.74,34.88,34.74,34.88,34
20160101|2015-12-17 12:00,17,34.82,34.88,34.82,34.85,18
20160101|2015-12-17 12:30,17,34.79,34.97,34.79,34.84,184
20160101|2015-12-17 13:00,17,34.89,35.06,34.84,34.95,263
20160101|2015-12-17 13:30,17,34.96,35.01,34.89,34.92,136
20160101|2015-12-17 14:00,17,34.91,34.91,34.78,34.84,39
20160101|2015-12-17 14:30,17,34.87,34.89,34.78,34.78,37
20160101|2015-12-17 15:00,17,34.7,34.76,34.69,34.76,20
20160101|2015-12-17 15:30,17,34.78,34.78,34.76,34.76,2
20160101|2015-12-17 16:00,17,34.84,34.84,34.84,34.84,1
20160101|2015-12-17 19:00,18,34.71,34.74,34.71,34.73,9
20160101|2015-12-17 20:00,18,34.77,34.77,34.77,34.77,1
20160101|2015-12-17 20:30,18,34.82,34.82,34.82,34.82,1
20160101|2015-12-17 21:00,18,34.91,34.91,34.91,34.91,1
20160101|2015-12-17 23:00,18,34.81,34.81,34.79,34.79,2
20160101|2015-12-18 00:30,18,34.82,34.82,34.82,34.82,1
20160101|2015-12-18 01:00,18,34.84,34.89,34.84,34.88,5
20160101|2015-12-18 01:30,18,34.89,34.89,34.83,34.84,4
20160101|2015-12-18 02:00,18,34.87,35,34.87,34.97,17
20160101|2015-12-18 03:00,18,34.98,34.99,34.94,34.94,60
20160101|2015-12-18 03:30,18,34.9,35.04,34.89,35.04,67
20160101|2015-12-18 04:00,18,34.98,35.03,34.97,35.03,19
20160101|2015-12-18 04:30,18,34.9,34.93,34.88,34.93,13
20160101|2015-12-18 05:00,18,34.76,34.77,34.45,34.49,23
20160101|2015-12-18 05:30,18,34.45,34.55,34.42,34.42,353
20160101|2015-12-18 06:00,18,34.6,34.68,34.58,34.68,18
20160101|2015-12-18 06:30,18,34.68,34.68,34.6,34.63,7
20160101|2015-12-18 07:00,18,34.63,34.81,34.63,34.77,129
20160101|2015-12-18 07:30,18,34.79,34.79,34.43,34.55,83
20160101|2015-12-18 08:00,18,34.62,35.07,34.56,34.95,158
20160101|2015-12-18 08:30,18,34.91,35.03,34.8,34.93,44
20160101|2015-12-18 09:00,18,34.87,35.06,34.72,34.97,30
20160101|2015-12-18 09:30,18,34.95,35.5,34.95,35.5,65
20160101|2015-12-18 10:00,18,35.46,35.46,35.27,35.39,19
20160101|2015-12-18 10:30,18,35.46,35.48,35.3,35.31,14
20160101|2015-12-18 11:00,18,35.3,35.3,34.89,34.91,21
20160101|2015-12-18 11:30,18,34.96,34.96,34.69,34.78,13
20160101|2015-12-18 12:00,18,34.71,34.71,34.38,34.57,43
20160101|2015-12-18 12:30,18,34.5,34.65,34.5,34.58,12
20160101|2015-12-18 13:00,18,34.55,34.8,34.54,34.72,81
20160201|2014-08-15 12:30,15,90.81,90.81,90.81,90.81,10
20160201|2015-01-09 12:30,9,56.3,56.3,56.3,56.3,15
20160201|2015-01-12 08:00,12,55.45,55.45,55.45,55.45,3
20160201|2015-03-26 12:30,26,58.4,58.4,58.4,58.4,13
20160201|2015-04-27 01:30,27,62.39,62.39,62.39,62.39,1
20160201|2015-04-28 10:30,28,62.4,62.4,62.4,62.4,27
20160201|2015-04-29 09:30,29,62.75,62.75,62.75,62.75,1
20160201|2015-04-29 10:00,29,63.1,63.1,63.1,63.1,2
20160201|2015-04-29 13:00,29,63.18,63.18,63.18,63.18,1
20160201|2015-04-30 03:30,30,63.26,63.26,63.26,63.26,1
20160201|2015-04-30 12:00,30,63.33,63.33,63.25,63.25,5
20160201|2015-05-01 03:30,1,63.42,63.42,63.42,63.42,4
20160201|2015-05-01 09:00,1,63.15,63.22,63.15,63.22,6
20160201|2015-05-05 07:00,5,64.06,64.06,64.06,64.06,1
20160201|2015-05-05 09:00,5,64.56,64.56,64.56,64.56,1
20160201|2015-05-06 02:00,6,64.79,64.79,64.79,64.79,2
20160201|2015-05-06 02:30,6,64.79,64.79,64.79,64.79,3
20160201|2015-05-06 09:00,6,65.28,65.28,65.28,65.28,1
20160201|2015-05-07 08:30,7,63.77,63.77,63.77,63.77,1
20160201|2015-05-07 10:00,7,63.16,63.16,63.16,63.16,2
20160201|2015-05-07 11:00,7,63.21,63.21,63.21,63.21,1
20160201|2015-05-08 07:30,8,62.97,62.97,62.97,62.97,1
20160201|2015-05-08 08:00,8,63.11,63.11,63.11,63.11,1
20160201|2015-05-08 08:30,8,62.01,62.01,62.01,62.01,1
20160201|2015-05-08 13:00,8,62.71,62.74,62.66,62.73,7
20160201|2015-05-11 13:00,11,62.78,62.8,62.77,62.8,3
20160201|2015-05-12 10:00,12,63.49,63.7,63.49,63.7,13
20160201|2015-05-12 10:30,12,64.36,64.36,64.36,64.36,1
20160201|2015-05-13 08:00,13,64.44,64.44,64.44,64.44,2
20160201|2015-05-13 08:30,13,64.53,64.54,64.53,64.54,26
20160201|2015-05-13 09:30,13,64.15,64.2,64.15,64.2,50
20160201|2015-05-13 11:00,13,64.4,64.4,64.4,64.4,25
20160201|2015-05-13 13:00,13,63.77,63.78,63.77,63.78,2
20160201|2015-05-14 09:30,14,63.72,63.72,63.72,63.72,50
20160201|2015-05-18 10:00,18,62.55,62.55,62.48,62.48,55
20160201|2015-05-19 08:00,19,61.56,61.56,61.56,61.56,1
20160201|2015-05-19 09:00,19,61.16,61.16,61.16,61.16,4
20160201|2015-05-19 09:30,19,60.99,60.99,60.99,60.99,1
20160201|2015-05-19 10:00,19,60.93,60.97,60.93,60.97,2
20160201|2015-05-19 10:30,19,60.91,60.91,60.91,60.91,1
20160201|2015-05-19 14:00,19,60.69,60.69,60.69,60.69,1
20160201|2015-05-20 02:00,20,61.09,61.09,61.09,61.09,1
20160201|2015-05-20 07:00,20,61.13,61.13,61.07,61.07,3
20160201|2015-05-20 09:30,20,60.89,60.94,60.89,60.94,3
20160201|2015-05-20 12:00,20,61.22,61.22,61.19,61.19,6
20160201|2015-05-21 08:00,21,62.04,62.04,62.04,62.04,1
20160201|2015-05-22 03:00,22,62.35,62.35,62.35,62.35,3
20160201|2015-05-22 08:00,22,61.5,61.56,61.5,61.55,69
20160201|2015-05-25 07:00,25,61.42,61.42,61.37,61.37,24
20160201|2015-05-25 09:00,25,61.42,61.42,61.42,61.42,1
20160201|2015-05-26 03:00,26,61.38,61.38,61.38,61.38,2
20160201|2015-05-26 07:30,26,60.98,60.98,60.86,60.86,2
20160201|2015-05-26 08:00,26,60.77,60.77,60.61,60.61,2
20160201|2015-05-26 11:00,26,60.35,60.35,60.35,60.35,15
20160201|2015-05-27 08:00,27,59.74,59.74,59.69,59.69,2
20160201|2015-05-27 09:30,27,59.88,59.88,59.88,59.88,1
20160201|2015-05-27 10:00,27,59.84,59.84,59.84,59.84,25
20160201|2015-05-28 10:00,28,59.11,59.37,59.11,59.37,6
20160201|2015-05-28 11:30,28,59.04,59.04,59.04,59.04,2
20160201|2015-05-28 12:00,28,59.21,59.21,59.21,59.21,1
20160201|2015-05-29 09:00,29,60.37,60.37,60.37,60.37,1
20160201|2015-05-29 14:00,29,61.79,61.79,61.79,61.79,1
20160201|2015-06-01 09:00,1,62.01,62.01,62.01,62.01,3
20160201|2015-06-01 12:00,1,61.11,61.11,61.11,61.11,1
20160201|2015-06-02 03:00,2,62.32,62.34,62.32,62.34,35
20160201|2015-06-04 10:00,4,60.1,60.1,60.1,60.1,2
20160201|2015-06-04 14:30,4,60.35,60.36,60.35,60.36,7
20160201|2015-06-04 19:30,5,60.12,60.12,60.12,60.12,1
20160201|2015-06-05 07:30,5,60.38,60.38,60.38,60.38,1
20160201|2015-06-05 08:00,5,59.86,59.86,59.86,59.86,1
20160201|2015-06-05 08:30,5,59.33,59.33,59.33,59.33,1
20160201|2015-06-05 09:00,5,60.02,60.02,60.02,60.02,1
20160201|2015-06-05 13:00,5,61.19,61.19,61.19,61.19,1
20160201|2015-06-07 22:00,8,60.71,60.71,60.71,60.71,1
20160201|2015-06-08 11:00,8,60.45,60.45,60.44,60.44,2
20160201|2015-06-09 06:00,9,61.64,61.65,61.64,61.65,7
20160201|2015-06-09 09:00,9,61.91,61.91,61.9,61.9,3
20160201|2015-06-09 12:30,9,62.24,62.24,62.24,62.24,1
20160201|2015-06-09 13:30,9,62.07,62.07,62.07,62.07,1
20160201|2015-06-10 06:00,10,63.29,63.29,63.29,63.29,5
20160201|2015-06-10 09:00,10,62.94,62.94,62.89,62.89,2
20160201|2015-06-10 09:30,10,63.2,63.2,62.73,62.73,2
20160201|2015-06-10 13:00,10,63.28,63.3,63.12,63.12,14
20160201|2015-06-11 09:30,11,62.46,62.46,62.46,62.46,1
20160201|2015-06-12 13:00,12,61.85,61.85,61.85,61.85,1
20160201|2015-06-15 08:00,15,60.88,60.88,60.88,60.88,4
20160201|2015-06-15 12:30,15,61.73,61.73,61.73,61.73,1
20160201|2015-06-15 21:00,16,62.05,62.05,62.05,62.05,1
20160201|2015-06-16 12:00,16,62,62,62,62,1
20160201|2015-06-16 13:00,16,62.21,62.21,62.21,62.21,1
20160201|2015-06-17 08:30,17,63,63,63,63,1
20160201|2015-06-17 09:00,17,63.27,63.27,63.27,63.27,1
20160201|2015-06-18 02:30,18,62.07,62.07,62.07,62.07,4
20160201|2015-06-18 04:00,18,62.79,62.79,62.79,62.79,1
20160201|2015-06-18 10:00,18,62.44,62.44,62.44,62.44,1
20160201|2015-06-18 13:00,18,62.66,62.66,62.66,62.66,1
20160201|2015-06-19 06:00,19,61.65,61.65,61.65,61.65,3
20160201|2015-06-19 08:00,19,61.54,61.54,61.54,61.54,1
20160201|2015-06-19 10:00,19,61.52,61.52,61.47,61.47,5
20160201|2015-06-19 11:30,19,61.4,61.4,61.26,61.26,2
20160201|2015-06-23 09:00,23,62.05,62.05,62.05,62.05,1
20160201|2015-06-23 09:30,23,62.93,62.95,62.64,62.64,12
20160201|2015-06-23 10:30,23,62.81,62.81,62.81,62.81,2
20160201|2015-06-23 11:00,23,62.82,62.96,62.82,62.96,9
20160201|2015-06-23 12:00,23,62.97,62.97,62.97,62.97,6
20160201|2015-06-23 13:00,23,62.76,62.77,62.76,62.76,3
20160201|2015-06-24 09:30,24,62.85,62.85,62.85,62.85,4
20160201|2015-06-24 10:30,24,61.92,61.92,61.92,61.92,1
20160201|2015-06-24 12:00,24,61.92,61.92,61.92,61.92,1
20160201|2015-06-24 12:30,24,61.62,61.62,61.62,61.62,1
20160201|2015-06-25 08:00,25,61.64,61.64,61.64,61.64,1
20160201|2015-06-25 09:30,25,61.33,61.33,61.33,61.33,1
20160201|2015-06-25 10:30,25,61.37,61.5,61.37,61.5,3
20160201|2015-06-25 11:30,25,61.33,61.33,61.26,61.26,2
20160201|2015-06-26 07:00,26,61.05,61.05,61.05,61.05,2
20160201|2015-06-26 07:30,26,60.98,60.98,60.87,60.87,5
20160201|2015-06-26 09:00,26,60.85,60.85,60.85,60.85,1
20160201|2015-06-26 09:30,26,60.79,60.79,60.79,60.79,2
20160201|2015-06-26 10:00,26,60.84,60.84,60.84,60.84,1
20160201|2015-06-26 10:30,26,61.35,61.35,61.35,61.35,1
20160201|2015-06-26 11:00,26,61.42,61.42,61.42,61.42,1
20160201|2015-06-26 13:00,26,61.48,61.48,61.48,61.48,1
20160201|2015-06-29 10:00,29,60.37,60.38,60.37,60.38,2
20160201|2015-06-29 13:00,29,60.34,60.34,60.34,60.34,4
20160201|2015-06-29 13:30,29,60.2,60.2,60.2,60.2,1
20160201|2015-06-30 13:00,30,61.25,61.47,61.22,61.3,7
20160201|2015-07-01 06:30,1,60.44,60.44,60.44,60.44,4
20160201|2015-07-01 08:30,1,60.14,60.14,60.14,60.14,1
20160201|2015-07-01 11:30,1,59.54,59.64,59.54,59.64,3
20160201|2015-07-01 12:00,1,59.55,59.55,59.55,59.55,1
20160201|2015-07-01 13:00,1,59.13,59.2,59.13,59.2,2
20160201|2015-07-02 07:30,2,59.4,59.4,59.4,59.4,2
20160201|2015-07-02 09:00,2,59.84,59.84,59.66,59.73,5
20160201|2015-07-02 09:30,2,59.88,59.88,59.88,59.88,1
20160201|2015-07-02 10:00,2,59.92,59.96,59.91,59.94,5
20160201|2015-07-02 10:30,2,59.83,59.83,59.69,59.69,6
20160201|2015-07-02 11:00,2,59.58,59.58,59.58,59.58,1
20160201|2015-07-02 12:00,2,59.34,59.46,59.34,59.46,2
20160201|2015-07-03 04:30,3,58.78,58.78,58.78,58.78,3
20160201|2015-07-03 08:00,3,58.95,58.95,58.95,58.95,1
20160201|2015-07-03 10:30,3,57.78,57.78,57.78,57.78,1
20160201|2015-07-05 17:00,6,57.1,57.1,57.1,57.1,1
20160201|2015-07-06 07:30,6,56.89,56.9,56.89,56.9,9
20160201|2015-07-06 08:30,6,56.53,56.53,56.53,56.53,7
20160201|2015-07-06 09:00,6,56.27,56.29,56.26,56.26,11
20160201|2015-07-06 10:30,6,56.16,56.16,56.16,56.16,2
20160201|2015-07-06 12:00,6,55.42,55.43,55.42,55.43,10
20160201|2015-07-06 12:30,6,55.51,55.51,55.51,55.51,2
20160201|2015-07-06 13:00,6,54.94,54.94,54.94,54.94,2
20160201|2015-07-06 14:00,6,54.72,54.72,54.72,54.72,2
20160201|2015-07-07 02:30,7,55.3,55.3,55.3,55.3,1
20160201|2015-07-07 03:00,7,55.49,55.49,55.49,55.49,27
20160201|2015-07-07 08:30,7,53.68,53.68,53.68,53.68,1
20160201|2015-07-07 09:00,7,53.45,53.45,53.23,53.36,14
20160201|2015-07-07 09:30,7,53.5,53.5,52.94,52.94,4
20160201|2015-07-07 10:00,7,53.53,53.79,53.53,53.57,3
20160201|2015-07-07 10:30,7,53.7,53.7,53.7,53.7,3
20160201|2015-07-07 11:30,7,54.13,54.32,54.13,54.32,2
20160201|2015-07-07 13:00,7,54.47,54.63,54.47,54.63,4
20160201|2015-07-08 04:00,8,54.56,54.56,54.56,54.56,1
20160201|2015-07-08 08:00,8,54.9,54.9,54.9,54.9,1
20160201|2015-07-08 09:30,8,54.48,54.48,53.93,53.93,2
20160201|2015-07-08 12:00,8,53.89,54.27,53.75,54.27,13
20160201|2015-07-08 13:00,8,54.29,54.29,54.29,54.29,1
20160201|2015-07-08 23:00,9,55.01,55.01,55.01,55.01,1
20160201|2015-07-09 07:00,9,55.48,55.71,55.48,55.69,10
20160201|2015-07-09 07:30,9,55.77,55.93,55.77,55.93,4
20160201|2015-07-09 08:00,9,55.54,55.58,55.54,55.58,4
20160201|2015-07-09 08:30,9,55.72,55.72,55.72,55.72,1
20160201|2015-07-09 10:00,9,55.46,55.46,55.46,55.46,1
20160201|2015-07-09 12:30,9,55.56,55.56,55.56,55.56,1
20160201|2015-07-09 13:00,9,55.43,55.43,55.4,55.43,7
20160201|2015-07-10 03:00,10,55.73,55.73,55.73,55.73,1
20160201|2015-07-10 09:00,10,55.46,55.46,55.46,55.46,1
20160201|2015-07-10 10:00,10,54.79,54.85,54.79,54.85,3
20160201|2015-07-10 11:30,10,55.45,55.45,55.45,55.45,1
20160201|2015-07-10 13:00,10,55.58,55.61,55.58,55.6,3
20160201|2015-07-13 07:00,13,54.86,54.91,54.67,54.69,4
20160201|2015-07-13 11:00,13,55.99,56.05,55.99,56.05,2
20160201|2015-07-13 13:00,13,55.32,55.32,55.25,55.25,6
20160201|2015-07-13 13:30,13,55.19,55.19,55.19,55.19,5
20160201|2015-07-14 07:00,14,55.11,55.11,55.11,55.11,1
20160201|2015-07-14 07:30,14,55.17,55.17,54.9,54.93,5
20160201|2015-07-14 10:00,14,55.05,55.05,55.05,55.05,1
20160201|2015-07-14 10:30,14,55.62,55.66,55.62,55.66,2
20160201|2015-07-14 12:00,14,56,56.1,56,56.03,5
20160201|2015-07-14 13:00,14,55.88,55.91,55.88,55.89,5
20160201|2015-07-14 14:00,14,55.56,55.56,55.56,55.56,7
20160201|2015-07-15 08:00,15,55.14,55.14,54.84,54.84,9
20160201|2015-07-15 08:30,15,54.85,54.85,54.85,54.85,1
20160201|2015-07-15 10:00,15,54.95,54.95,54.94,54.94,2
20160201|2015-07-15 10:30,15,54.5,54.5,54.44,54.44,5
20160201|2015-07-15 11:00,15,54.6,54.6,54.6,54.6,25
20160201|2015-07-15 15:00,15,54.29,54.29,54.29,54.29,5
20160201|2015-07-16 08:00,16,54.51,54.56,54.51,54.56,2
20160201|2015-07-16 10:00,16,54.12,54.18,54.1,54.18,19
20160201|2015-07-16 10:30,16,54.17,54.18,54.17,54.17,4
20160201|2015-07-16 13:00,16,53.67,53.67,53.61,53.61,3
20160201|2015-07-16 15:30,16,53.71,53.71,53.71,53.71,1
20160201|2015-07-17 07:00,17,53.23,53.23,53.23,53.23,1
20160201|2015-07-17 08:30,17,53.19,53.19,53.17,53.17,2
20160201|2015-07-17 10:00,17,53.14,53.14,53.14,53.14,1
20160201|2015-07-17 10:30,17,53.02,53.02,53.02,53.02,2
20160201|2015-07-17 11:30,17,53.44,53.45,53.44,53.45,3
20160201|2015-07-17 12:00,17,53.48,53.48,53.48,53.48,3
20160201|2015-07-20 08:00,20,53.23,53.26,53.23,53.26,3
20160201|2015-07-20 09:30,20,53.16,53.16,53.16,53.16,3
20160201|2015-07-20 10:30,20,53.15,53.15,53.15,53.15,1
20160201|2015-07-20 13:00,20,53.03,53.03,53.03,53.03,1
20160201|2015-07-21 08:30,21,53.52,53.74,53.52,53.74,3
20160201|2015-07-22 02:00,22,53.11,53.11,53.11,53.11,1
20160201|2015-07-22 06:30,22,53.18,53.18,53.18,53.18,1
20160201|2015-07-22 08:00,22,53.14,53.14,53.14,53.14,1
20160201|2015-07-22 08:30,22,52.97,52.97,52.79,52.79,3
20160201|2015-07-22 09:30,22,52.97,53.38,52.77,53.38,15
20160201|2015-07-22 11:30,22,52.73,52.86,52.68,52.86,6
20160201|2015-07-22 13:00,22,52.25,52.25,52.25,52.25,1
20160201|2015-07-23 08:00,23,52.31,52.34,52.31,52.31,4
20160201|2015-07-23 09:30,23,52.48,52.48,52.48,52.48,1
20160201|2015-07-23 10:00,23,52.02,52.02,52.02,52.02,1
20160201|2015-07-23 10:30,23,52.09,52.09,51.91,51.91,4
20160201|2015-07-23 11:30,23,51.88,51.88,51.63,51.63,4
20160201|2015-07-23 12:30,23,51.48,51.72,51.48,51.72,3
20160201|2015-07-23 13:00,23,51.38,51.38,51.38,51.38,2
20160201|2015-07-24 07:00,24,51.55,51.55,51.55,51.55,1
20160201|2015-07-24 08:00,24,51.7,51.7,51.7,51.7,1
20160201|2015-07-24 08:30,24,51.51,51.52,51.33,51.33,60
20160201|2015-07-24 09:30,24,50.89,50.89,50.89,50.89,4
20160201|2015-07-24 11:00,24,51.05,51.05,50.92,50.92,9
20160201|2015-07-24 12:00,24,50.74,50.84,50.74,50.83,7
20160201|2015-07-24 12:30,24,50.9,50.91,50.9,50.91,2
20160201|2015-07-27 07:30,27,50.4,50.4,50.4,50.4,1
20160201|2015-07-27 09:00,27,50.61,50.61,50.61,50.61,3
20160201|2015-07-27 09:30,27,50.76,50.77,50.76,50.77,2
20160201|2015-07-27 10:30,27,50.69,50.69,50.64,50.64,11
20160201|2015-07-27 12:30,27,50.71,50.74,50.71,50.74,2
20160201|2015-07-27 14:00,27,50.36,50.36,50.21,50.21,3
20160201|2015-07-27 20:00,28,50.12,50.12,50.12,50.12,5
20160201|2015-07-28 06:30,28,50.39,50.44,50.39,50.44,30
20160201|2015-07-28 07:00,28,50.46,50.46,50.46,50.46,2
20160201|2015-07-28 10:00,28,50.9,51.2,50.9,51.2,6
20160201|2015-07-28 10:30,28,51.25,51.25,51.25,51.25,1
20160201|2015-07-28 12:30,28,51.02,51.02,50.98,50.98,2
20160201|2015-07-28 15:30,28,50.6,50.6,50.6,50.6,15
20160201|2015-07-29 09:30,29,51.22,51.75,51.2,51.59,16
20160201|2015-07-29 10:00,29,51.93,52.04,51.93,52.04,9
20160201|2015-07-29 10:30,29,52.04,52.04,51.87,51.87,4
20160201|2015-07-29 11:00,29,51.68,51.68,51.68,51.68,1
20160201|2015-07-30 08:30,30,51.39,51.39,51.39,51.39,10
20160201|2015-07-30 09:00,30,51.85,51.85,51.78,51.78,3
20160201|2015-07-30 11:00,30,51.73,51.73,51.62,51.62,6
20160201|2015-07-30 13:00,30,51.28,51.28,51.28,51.28,2
20160201|2015-07-31 07:30,31,50.78,50.78,50.78,50.78,1
20160201|2015-07-31 10:30,31,50.65,50.65,50.65,50.65,1
20160201|2015-07-31 12:30,31,50.36,50.36,50.36,50.36,1
20160201|2015-07-31 13:00,31,50.4,50.4,50.4,50.4,2
20160201|2015-08-02 17:00,3,50.09,50.09,50.09,50.09,1
20160201|2015-08-03 07:30,3,49.18,49.18,49.15,49.15,2
20160201|2015-08-03 09:00,3,49.2,49.2,49.2,49.2,1
20160201|2015-08-03 10:00,3,49.31,49.39,49.31,49.39,2
20160201|2015-08-03 11:00,3,48.62,48.62,48.6,48.6,2
20160201|2015-08-03 11:30,3,48.4,48.4,48.4,48.4,1
20160201|2015-08-03 12:30,3,48.37,48.37,48.37,48.37,1
20160201|2015-08-03 13:00,3,48.46,48.46,48.46,48.46,2
20160201|2015-08-03 14:30,3,48.41,48.41,48.41,48.41,1
20160201|2015-08-04 07:30,4,49.07,49.1,49.07,49.1,2
20160201|2015-08-04 08:30,4,48.91,48.91,48.91,48.91,4
20160201|2015-08-04 12:00,4,48.7,48.7,48.7,48.7,1
20160201|2015-08-05 03:00,5,48.98,48.98,48.98,48.98,1
20160201|2015-08-05 07:30,5,49.2,49.21,49.2,49.21,11
20160201|2015-08-05 08:00,5,49.02,49.02,49.02,49.02,1
20160201|2015-08-05 09:00,5,48.96,48.96,48.92,48.92,2
20160201|2015-08-05 09:30,5,49.4,49.4,48.79,48.79,2
20160201|2015-08-05 10:00,5,48.66,48.66,48.64,48.64,2
20160201|2015-08-05 10:30,5,48.6,48.6,48.03,48.03,4
20160201|2015-08-05 11:00,5,47.81,47.81,47.79,47.79,2
20160201|2015-08-06 08:00,6,47.6,47.6,47.57,47.57,2
20160201|2015-08-06 08:30,6,47.84,47.84,47.75,47.75,2
20160201|2015-08-06 12:00,6,47.72,47.72,47.72,47.72,1
20160201|2015-08-06 12:30,6,47.72,47.72,47.72,47.72,1
20160201|2015-08-07 08:30,7,47.7,47.73,47.7,47.73,5
20160201|2015-08-07 09:00,7,47.49,47.5,47.49,47.5,2
20160201|2015-08-07 10:30,7,47.49,47.49,47.49,47.49,1
20160201|2015-08-07 11:30,7,47.54,47.54,47.54,47.54,1
20160201|2015-08-07 15:00,7,47.2,47.2,47.2,47.2,1
20160201|2015-08-10 08:30,10,47.66,47.72,47.63,47.71,8
20160201|2015-08-10 09:00,10,47.77,48,47.77,48,8
20160201|2015-08-10 10:00,10,48.16,48.16,48.16,48.16,2
20160201|2015-08-10 11:00,10,48.43,48.46,48.43,48.46,2
20160201|2015-08-10 13:30,10,48.55,48.55,48.55,48.55,1
20160201|2015-08-10 14:30,10,48.56,48.56,48.55,48.56,5
20160201|2015-08-11 02:30,11,48.38,48.38,48.38,48.38,1
20160201|2015-08-11 08:00,11,47.65,47.65,47.65,47.65,1
20160201|2015-08-11 09:00,11,47.26,47.27,47.26,47.27,2
20160201|2015-08-11 10:00,11,47.22,47.22,47.22,47.22,1
20160201|2015-08-11 10:30,11,47.29,47.29,47.23,47.23,9
20160201|2015-08-11 14:00,11,47.24,47.34,47.24,47.34,5
20160201|2015-08-12 03:00,12,47.42,47.42,47.42,47.42,3
20160201|2015-08-12 09:00,12,47.43,47.43,47.43,47.43,1
20160201|2015-08-12 09:30,12,47.29,47.33,47.29,47.33,2
20160201|2015-08-12 10:00,12,47.26,47.26,47.23,47.23,2
20160201|2015-08-12 11:00,12,47.17,47.17,47.17,47.17,1
20160201|2015-08-12 11:30,12,47.39,47.39,47.39,47.39,2
20160201|2015-08-12 12:00,12,47.44,47.44,47.44,47.44,3
20160201|2015-08-12 12:30,12,47.46,47.48,47.46,47.48,2
20160201|2015-08-12 13:00,12,47.81,47.81,47.81,47.81,1
20160201|2015-08-13 00:30,13,47.74,47.74,47.74,47.74,1
20160201|2015-08-13 04:00,13,47.87,47.88,47.87,47.88,18
20160201|2015-08-13 07:30,13,47.17,47.17,47.15,47.15,2
20160201|2015-08-13 08:30,13,47.12,47.12,47.12,47.12,1
20160201|2015-08-13 09:00,13,46.94,46.94,46.94,46.94,1
20160201|2015-08-13 11:00,13,46.81,46.81,46.81,46.81,4
20160201|2015-08-13 12:30,13,46.85,46.85,46.85,46.85,1
20160201|2015-08-13 13:30,13,46.9,46.9,46.83,46.83,8
20160201|2015-08-14 10:30,14,46.94,46.94,46.94,46.94,1
20160201|2015-08-14 13:00,14,47.07,47.07,46.95,46.95,14
20160201|2015-08-14 13:30,14,46.8,46.8,46.74,46.74,3
20160201|2015-08-17 07:00,17,46.45,46.45,46.45,46.45,4
20160201|2015-08-17 08:00,17,46.56,46.75,46.56,46.75,4
20160201|2015-08-17 09:30,17,46.81,46.81,46.81,46.81,1
20160201|2015-08-17 10:30,17,46.85,46.85,46.85,46.85,1
20160201|2015-08-17 11:30,17,46.6,46.6,46.6,46.6,6
20160201|2015-08-17 13:00,17,46.42,46.42,46.12,46.12,17
20160201|2015-08-18 07:30,18,45.94,45.94,45.94,45.94,10
20160201|2015-08-18 08:00,18,46.08,46.14,45.95,45.95,31
20160201|2015-08-18 09:00,18,46.02,46.03,46.02,46.03,2
20160201|2015-08-18 09:30,18,46.08,46.19,46.08,46.19,5
20160201|2015-08-18 11:00,18,46.19,46.19,46.19,46.19,1
20160201|2015-08-19 03:00,19,46.4,46.4,46.4,46.4,1
20160201|2015-08-19 03:30,19,46.4,46.4,46.39,46.39,6
20160201|2015-08-19 04:30,19,46.17,46.17,46.17,46.17,13
20160201|2015-08-19 06:00,19,46.19,46.19,46.17,46.17,87
20160201|2015-08-19 08:30,19,46.08,46.08,46.08,46.08,1
20160201|2015-08-19 09:30,19,45.79,45.79,45.79,45.79,1
20160201|2015-08-19 10:00,19,45.05,45.05,44.98,44.98,2
20160201|2015-08-19 10:30,19,44.68,44.68,44.68,44.68,1
20160201|2015-08-19 12:30,19,44.49,44.49,44.49,44.49,2
20160201|2015-08-19 13:00,19,44.59,44.59,44.59,44.59,1
20160201|2015-08-19 13:30,19,44.48,44.48,44.48,44.48,1
20160201|2015-08-19 14:30,19,44.27,44.27,44.27,44.27,1
20160201|2015-08-20 07:30,20,44.53,44.53,44.4,44.4,4
20160201|2015-08-20 08:00,20,44.23,44.23,44.23,44.23,2
20160201|2015-08-20 08:30,20,44.38,44.38,44.29,44.29,2
20160201|2015-08-20 09:00,20,44.22,44.22,44.19,44.19,4
20160201|2015-08-20 09:30,20,44.24,44.24,44.24,44.24,5
20160201|2015-08-20 10:00,20,44.78,44.78,44.78,44.78,2
20160201|2015-08-20 11:30,20,44.54,44.54,44.54,44.54,1
20160201|2015-08-20 13:00,20,44.41,44.41,44.41,44.41,1
20160201|2015-08-20 13:30,20,44.19,44.19,44.19,44.19,1
20160201|2015-08-20 15:30,20,43.52,43.52,43.52,43.52,1
20160201|2015-08-21 06:30,21,44.01,44.01,44.01,44.01,6
20160201|2015-08-21 08:00,21,43.84,43.84,43.84,43.84,1
20160201|2015-08-21 09:30,21,43.6,43.6,43.6,43.6,1
20160201|2015-08-21 10:00,21,43.22,43.22,43.22,43.22,1
20160201|2015-08-21 11:00,21,43,43,43,43,1
20160201|2015-08-21 14:30,21,43.24,43.24,43.24,43.24,1
20160201|2015-08-24 03:30,24,42.03,42.03,42.03,42.03,1
20160201|2015-08-24 04:00,24,41.83,41.83,41.83,41.83,1
20160201|2015-08-24 06:30,24,41.93,41.93,41.93,41.93,10
20160201|2015-08-24 07:00,24,41.75,41.75,41.75,41.75,5
20160201|2015-08-24 07:30,24,41.78,41.78,41.78,41.78,1
20160201|2015-08-24 08:00,24,41.3,41.3,41.3,41.3,3
20160201|2015-08-24 08:30,24,41.15,41.15,41.15,41.15,7
20160201|2015-08-24 09:00,24,41.29,41.85,41.29,41.72,9
20160201|2015-08-24 09:30,24,42,42,42,42,1
20160201|2015-08-24 10:00,24,41.71,41.71,41.58,41.58,3
20160201|2015-08-24 10:30,24,41.32,41.63,41.32,41.63,7
20160201|2015-08-24 14:00,24,40.59,40.71,40.59,40.71,6
20160201|2015-08-24 15:00,24,40.99,40.99,40.98,40.98,2
20160201|2015-08-25 05:00,25,42.46,42.46,42.46,42.46,4
20160201|2015-08-25 07:30,25,42.31,42.31,42.31,42.31,1
20160201|2015-08-25 08:00,25,42.42,42.43,42.42,42.43,2
20160201|2015-08-25 09:00,25,41.94,41.94,41.94,41.94,1
20160201|2015-08-25 09:30,25,41.94,41.94,41.94,41.94,2
20160201|2015-08-25 13:00,25,42.05,42.05,42.05,42.05,1
20160201|2015-08-26 06:00,26,42.14,42.14,42.14,42.14,3
20160201|2015-08-26 08:30,26,42.02,42.02,41.92,41.92,22
20160201|2015-08-26 09:00,26,42.19,42.19,42.19,42.19,3
20160201|2015-08-26 09:30,26,42.3,42.41,42.3,42.41,2
20160201|2015-08-26 10:00,26,41.95,42.05,41.95,42.05,16
20160201|2015-08-26 12:30,26,41.99,42.03,41.99,42.03,12
20160201|2015-08-26 13:00,26,41.81,41.81,41.76,41.76,8
20160201|2015-08-26 13:30,26,41.89,41.89,41.89,41.89,1
20160201|2015-08-26 16:00,26,42.07,42.07,42.07,42.07,2
20160201|2015-08-27 01:00,27,42.67,42.67,42.67,42.67,1
20160201|2015-08-27 03:00,27,43.38,43.38,43.38,43.38,3
20160201|2015-08-27 07:30,27,43.47,43.47,43.47,43.47,5
20160201|2015-08-27 08:30,27,43.4,43.44,43.4,43.44,12
20160201|2015-08-27 09:00,27,43.76,43.76,43.76,43.76,6
20160201|2015-08-27 09:30,27,44.33,44.33,44.33,44.33,1
20160201|2015-08-27 11:00,27,44.81,45.37,44.81,45.37,2
20160201|2015-08-27 13:00,27,45.28,45.83,45.28,45.83,10
20160201|2015-08-27 13:30,27,45.73,45.73,45.73,45.73,1
20160201|2015-08-27 14:00,27,45.4,45.4,45.4,45.4,6
20160201|2015-08-28 09:30,28,47.73,47.73,47.73,47.73,3
20160201|2015-08-28 10:00,28,47.59,47.83,47.57,47.83,20
20160201|2015-08-28 10:30,28,48.08,48.5,48.08,48.5,7
20160201|2015-08-28 11:00,28,48.43,48.44,48.4,48.4,4
20160201|2015-08-28 11:30,28,48.6,48.6,48.6,48.6,1
20160201|2015-08-28 12:00,28,49.04,49.04,48.92,48.93,7
20160201|2015-08-28 12:30,28,48.5,48.5,48.5,48.5,2
20160201|2015-08-28 13:00,28,48.62,48.73,48.42,48.42,22
20160201|2015-08-28 13:30,28,48.65,48.65,48.65,48.65,1
20160201|2015-08-30 17:30,31,47.48,47.48,47.48,47.48,1
20160201|2015-08-30 19:30,31,47.67,47.67,47.67,47.67,1
20160201|2015-08-31 03:00,31,47.37,47.37,47.37,47.37,1
20160201|2015-08-31 08:00,31,47.54,47.86,47.54,47.86,2
20160201|2015-08-31 08:30,31,46.99,46.99,46.92,46.96,45
20160201|2015-08-31 09:00,31,47.13,47.13,47.13,47.13,1
20160201|2015-08-31 10:00,31,48.97,49.04,48.97,49.04,31
20160201|2015-08-31 10:30,31,49.16,51.11,49.03,51.11,91
20160201|2015-08-31 11:00,31,51.1,51.14,50.28,50.54,24
20160201|2015-08-31 11:30,31,50.98,50.98,50.98,50.98,8
20160201|2015-08-31 12:00,31,51.22,51.27,51.21,51.27,4
20160201|2015-08-31 12:30,31,51.9,51.9,51.9,51.9,1
20160201|2015-08-31 13:00,31,52.08,52.08,52.08,52.08,3
20160201|2015-08-31 13:30,31,51.9,51.99,51.9,51.99,16
20160201|2015-08-31 15:30,31,50.85,50.85,50.85,50.85,11
20160201|2015-08-31 19:00,1,50.32,50.32,50.32,50.32,1
20160201|2015-09-01 07:30,1,50.38,50.38,50.38,50.38,1
20160201|2015-09-01 08:00,1,50.26,50.39,50.26,50.39,3
20160201|2015-09-01 08:30,1,50.21,50.21,50.21,50.21,1
20160201|2015-09-01 09:00,1,49.54,49.54,49.54,49.54,1
20160201|2015-09-01 09:30,1,49.37,49.37,48.83,48.86,78
20160201|2015-09-01 10:00,1,48.97,48.97,48.81,48.81,4
20160201|2015-09-01 10:30,1,48.36,48.37,48.36,48.37,10
20160201|2015-09-01 11:30,1,48.32,48.32,48.32,48.32,1
20160201|2015-09-01 12:30,1,48.68,48.68,48.68,48.68,36
20160201|2015-09-01 13:00,1,49.4,49.41,48.37,48.37,5
20160201|2015-09-02 01:00,2,47.08,47.08,47.08,47.08,1
20160201|2015-09-02 06:00,2,47.05,47.07,47.05,47.07,39
20160201|2015-09-02 08:30,2,48.23,48.23,48.03,48.03,4
20160201|2015-09-02 09:30,2,47.6,47.6,46.67,46.67,5
20160201|2015-09-02 10:00,2,46.72,47.15,46.72,46.78,19
20160201|2015-09-02 10:30,2,46.78,46.82,46.37,46.37,23
20160201|2015-09-02 11:00,2,46.34,46.44,46.26,46.44,7
20160201|2015-09-02 11:30,2,46.71,47.48,46.71,47.25,7
20160201|2015-09-02 13:30,2,49.07,49.07,49.07,49.07,1
20160201|2015-09-03 07:30,3,48.59,48.65,48.59,48.65,2
20160201|2015-09-03 08:00,3,49.14,49.14,48.9,49,62
20160201|2015-09-03 08:30,3,49.2,49.31,49.2,49.31,29
20160201|2015-09-03 09:00,3,49.65,50.15,49.65,50.15,39
20160201|2015-09-03 10:00,3,50.43,50.45,50,50,11
20160201|2015-09-03 10:30,3,49.92,49.92,49.57,49.57,6
20160201|2015-09-03 11:00,3,49.43,49.43,49.43,49.43,1
20160201|2015-09-03 12:00,3,48.83,48.83,48.83,48.83,1
20160201|2015-09-03 13:00,3,48.57,48.71,48.57,48.71,23
20160201|2015-09-03 13:30,3,49.21,49.21,49.21,49.21,2
20160201|2015-09-04 02:00,4,48.58,48.58,48.58,48.58,7
20160201|2015-09-04 03:00,4,48.51,48.51,48.51,48.51,3
20160201|2015-09-04 08:30,4,48.8,48.8,48.78,48.79,7
20160201|2015-09-04 10:00,4,48.38,48.38,48.38,48.38,1
20160201|2015-09-04 14:30,4,48.46,48.47,48.46,48.47,3
20160201|2015-09-06 19:30,7,47.66,47.66,47.66,47.66,1
20160201|2015-09-07 03:30,7,47.91,47.91,47.91,47.91,1
20160201|2015-09-07 07:30,7,47.85,47.85,47.85,47.85,1
20160201|2015-09-07 08:00,7,47.79,47.79,47.79,47.79,1
20160201|2015-09-07 10:00,7,47.24,47.24,46.93,46.93,3
20160201|2015-09-08 02:00,8,47.2,47.23,47.2,47.22,14
20160201|2015-09-08 06:30,8,47.89,48.08,47.89,48.08,6
20160201|2015-09-08 10:00,8,48.3,48.3,48.3,48.3,2
20160201|2015-09-08 10:30,8,48.75,48.75,48.75,48.75,4
20160201|2015-09-08 11:30,8,47.82,47.82,47.82,47.82,1
20160201|2015-09-08 12:30,8,48.33,48.52,48.33,48.52,7
20160201|2015-09-08 14:30,8,48.44,48.44,48.43,48.43,5
20160201|2015-09-09 09:30,9,48.04,48.14,47.81,48.05,22
20160201|2015-09-09 10:00,9,48.1,48.12,47.7,47.81,60
20160201|2015-09-09 10:30,9,47.83,47.84,47.8,47.84,5
20160201|2015-09-09 11:00,9,47.86,47.86,47.86,47.86,1
20160201|2015-09-09 12:00,9,47.73,47.73,47.73,47.73,1
20160201|2015-09-09 12:30,9,47.66,47.66,47.66,47.66,1
20160201|2015-09-09 13:00,9,47.28,47.28,47.26,47.26,3
20160201|2015-09-10 07:00,10,47.06,47.06,47.06,47.06,2
20160201|2015-09-10 07:30,10,47.07,47.07,46.77,46.88,17
20160201|2015-09-10 09:30,10,47.59,47.98,47.59,47.86,9
20160201|2015-09-10 10:30,10,48.19,48.19,48.16,48.16,7
20160201|2015-09-10 11:00,10,47.84,47.84,47.84,47.84,1
20160201|2015-09-11 03:00,11,47.34,47.34,47.34,47.34,5
20160201|2015-09-11 09:30,11,46.75,46.77,46.53,46.53,15
20160201|2015-09-11 10:00,11,46.53,46.56,46.53,46.56,6
20160201|2015-09-11 10:30,11,47.33,47.33,47.33,47.33,1
20160201|2015-09-14 08:30,14,46.29,46.29,46.29,46.29,1
20160201|2015-09-15 01:00,15,46.19,46.19,46.19,46.19,1
20160201|2015-09-15 03:00,15,46.36,46.36,46.36,46.36,1
20160201|2015-09-15 03:30,15,46.46,46.46,46.46,46.46,1
20160201|2015-09-15 07:00,15,46.57,46.58,46.57,46.58,5
20160201|2015-09-15 08:00,15,46.5,46.5,46.5,46.5,3
20160201|2015-09-15 09:30,15,46.45,46.45,46.3,46.42,5
20160201|2015-09-15 10:00,15,46.43,46.43,46.43,46.43,1
20160201|2015-09-15 10:30,15,46.67,46.69,46.65,46.65,8
20160201|2015-09-15 11:00,15,46.8,46.98,46.8,46.98,2
20160201|2015-09-15 11:30,15,46.74,46.74,46.74,46.74,1
20160201|2015-09-15 13:00,15,46.46,46.82,46.46,46.82,4
20160201|2015-09-15 15:30,15,47.02,47.02,47.02,47.02,1
20160201|2015-09-16 08:00,16,47.78,47.78,47.78,47.78,1
20160201|2015-09-16 08:30,16,47.85,47.99,47.85,47.87,19
20160201|2015-09-16 10:00,16,48.93,48.93,48.93,48.93,5
20160201|2015-09-16 10:30,16,48.95,48.99,48.84,48.92,33
20160201|2015-09-16 11:00,16,48.9,48.9,48.9,48.9,1
20160201|2015-09-16 12:00,16,48.88,48.88,48.88,48.88,2
20160201|2015-09-16 13:00,16,48.69,48.9,48.67,48.89,30
20160201|2015-09-17 08:00,17,48.85,49.02,48.85,49.02,3
20160201|2015-09-17 08:30,17,49.25,49.43,49.18,49.38,14
20160201|2015-09-17 09:00,17,49.17,49.17,49.17,49.17,1
20160201|2015-09-17 10:30,17,48.38,48.49,48.38,48.4,9
20160201|2015-09-17 13:00,17,48.82,48.82,48.82,48.82,1
20160201|2015-09-17 14:30,17,48.67,48.67,48.67,48.67,1
20160201|2015-09-18 07:00,18,47.9,47.9,47.87,47.87,2
20160201|2015-09-18 08:00,18,47.18,47.18,47.11,47.14,4
20160201|2015-09-18 08:30,18,47.53,47.53,47.14,47.14,8
20160201|2015-09-18 09:00,18,47.42,47.43,47.42,47.43,2
20160201|2015-09-18 09:30,18,47.77,47.98,47.74,47.87,23
20160201|2015-09-18 10:00,18,47.82,47.82,47.4,47.4,15
20160201|2015-09-18 10:30,18,47.3,47.43,47.19,47.39,15
20160201|2015-09-18 11:00,18,47.35,47.36,47.23,47.23,3
20160201|2015-09-18 13:00,18,46.86,46.86,46.38,46.83,18
20160201|2015-09-18 13:30,18,46.81,46.89,46.81,46.89,2
20160201|2015-09-18 14:30,18,46.91,46.91,46.91,46.91,3
20160201|2015-09-21 08:00,21,47.94,48,47.83,47.83,6
20160201|2015-09-21 08:30,21,47.96,47.96,47.68,47.78,10
20160201|2015-09-21 09:00,21,47.84,47.84,47.66,47.83,4
20160201|2015-09-21 09:30,21,48.02,48.02,47.96,47.96,7
20160201|2015-09-21 10:00,21,47.99,48.12,47.88,48.12,6
20160201|2015-09-21 10:30,21,48.15,48.15,47.97,48.07,5
20160201|2015-09-21 11:00,21,47.97,47.97,47.94,47.94,4
20160201|2015-09-21 13:00,21,48.61,48.61,48.53,48.6,10
20160201|2015-09-21 13:30,21,48.49,48.49,48.38,48.38,2
20160201|2015-09-21 14:00,21,48.32,48.32,48.32,48.32,4
20160201|2015-09-22 02:30,22,47.7,47.7,47.7,47.7,33
20160201|2015-09-22 03:00,22,47.59,47.6,47.59,47.6,3
20160201|2015-09-22 04:00,22,47.35,47.35,47.35,47.35,2
20160201|2015-09-22 08:30,22,47.56,47.66,47.54,47.66,7
20160201|2015-09-22 09:00,22,47.74,47.83,47.71,47.71,4
20160201|2015-09-22 09:30,22,47.54,47.54,47.3,47.41,6
20160201|2015-09-22 10:30,22,47.55,47.69,47.55,47.69,5
20160201|2015-09-22 11:00,22,47.66,47.66,47.66,47.66,1
20160201|2015-09-22 12:30,22,47.5,47.55,47.5,47.55,10
20160201|2015-09-22 13:00,22,48.06,48.06,48.05,48.05,3
20160201|2015-09-22 14:00,22,48.21,48.21,48.21,48.21,1
20160201|2015-09-22 15:30,22,48.03,48.41,48.03,48.41,5
20160201|2015-09-23 03:30,23,48.69,48.69,48.69,48.69,1
20160201|2015-09-23 07:30,23,48.37,48.37,48.37,48.37,4
20160201|2015-09-23 09:00,23,48.52,48.6,48.52,48.6,4
20160201|2015-09-23 09:30,23,48.71,48.89,48.62,48.75,31
20160201|2015-09-23 10:30,23,47.75,47.75,47.52,47.56,16
20160201|2015-09-23 11:00,23,47.27,47.38,47,47,5
20160201|2015-09-23 11:30,23,47.09,47.09,46.99,47,6
20160201|2015-09-23 12:30,23,46.73,46.84,46.6,46.8,6
20160201|2015-09-23 13:00,23,47,47,46.75,46.75,3
20160201|2015-09-24 04:30,24,47.02,47.02,47.02,47.02,1
20160201|2015-09-24 07:30,24,45.99,45.99,45.89,45.94,3
20160201|2015-09-24 08:30,24,46.23,46.32,46.12,46.22,24
20160201|2015-09-24 09:00,24,46.73,46.73,46.55,46.55,5
20160201|2015-09-24 09:30,24,46.87,46.87,46.59,46.59,14
20160201|2015-09-24 10:00,24,46.69,46.69,46.34,46.55,12
20160201|2015-09-24 10:30,24,46.8,46.83,46.6,46.81,17
20160201|2015-09-24 11:30,24,46.55,46.55,46.55,46.55,1
20160201|2015-09-24 13:00,24,46.67,47,46.67,46.93,15
20160201|2015-09-24 13:30,24,46.91,46.91,46.91,46.91,1
20160201|2015-09-25 08:30,25,47.6,48.03,47.59,48.02,49
20160201|2015-09-25 09:00,25,48,48,47.75,47.75,4
20160201|2015-09-25 09:30,25,47.54,47.57,47.29,47.53,14
20160201|2015-09-25 10:00,25,47.24,47.37,47.05,47.37,16
20160201|2015-09-25 10:30,25,47.23,47.3,46.9,47.08,39
20160201|2015-09-25 11:00,25,47.03,47.15,47.03,47.08,3
20160201|2015-09-25 12:30,25,47.29,47.29,47.21,47.21,2
20160201|2015-09-25 13:30,25,47.28,47.28,47.28,47.28,8
20160201|2015-09-28 04:30,28,46.83,46.83,46.83,46.83,1
20160201|2015-09-28 08:30,28,46.63,46.63,46.4,46.41,22
20160201|2015-09-28 09:00,28,46.51,46.68,46.51,46.68,3
20160201|2015-09-28 09:30,28,46.63,46.63,46.5,46.56,22
20160201|2015-09-28 10:00,28,46.34,46.4,46.32,46.33,5
20160201|2015-09-28 10:30,28,46.11,46.28,46.09,46.28,26
20160201|2015-09-28 11:00,28,46.16,46.23,46.16,46.17,3
20160201|2015-09-28 11:30,28,46.2,46.22,46.02,46.22,5
20160201|2015-09-28 12:00,28,46.18,46.18,46.07,46.1,5
20160201|2015-09-28 12:30,28,46.08,46.08,46.08,46.08,1
20160201|2015-09-28 13:00,28,46.05,46.05,46.05,46.05,1
20160201|2015-09-29 07:30,29,46.71,46.71,46.68,46.68,2
20160201|2015-09-29 08:00,29,46.68,46.68,46.48,46.48,6
20160201|2015-09-29 08:30,29,46.53,46.57,46.34,46.57,8
20160201|2015-09-29 09:00,29,46.68,46.79,46.63,46.79,6
20160201|2015-09-29 09:30,29,46.85,47.01,46.85,46.93,12
20160201|2015-09-29 10:00,29,46.94,47,46.84,46.84,7
20160201|2015-09-29 10:30,29,46.96,46.96,46.96,46.96,1
20160201|2015-09-29 13:00,29,46.97,46.97,46.92,46.92,5
20160201|2015-09-29 15:30,29,46.59,46.59,46.57,46.57,2
20160201|2015-09-29 21:30,30,46.32,46.32,46.32,46.32,5
20160201|2015-09-30 10:30,30,47.06,47.07,47,47,4
20160201|2015-09-30 11:00,30,46.91,46.95,46.91,46.95,3
20160201|2015-09-30 11:30,30,46.96,46.96,46.96,46.96,1
20160201|2015-09-30 13:00,30,46.77,46.98,46.48,46.79,14
20160201|2015-09-30 13:30,30,46.73,46.8,46.73,46.79,5
20160201|2015-09-30 14:30,30,46.97,46.97,46.97,46.97,1
20160201|2015-09-30 19:00,1,46.97,46.97,46.97,46.97,1
20160201|2015-09-30 19:30,1,46.98,46.98,46.98,46.98,1
20160201|2015-09-30 20:30,1,47.19,47.19,47.19,47.19,1
20160201|2015-10-01 07:00,1,47.41,47.41,47.41,47.41,9
20160201|2015-10-01 08:00,1,48.16,48.47,48.16,48.46,15
20160201|2015-10-01 08:30,1,48.46,48.57,48.29,48.44,13
20160201|2015-10-01 09:00,1,48.33,48.33,48.13,48.25,4
20160201|2015-10-01 09:30,1,48.32,48.32,47.09,47.26,55
20160201|2015-10-01 10:00,1,47.14,47.25,46.97,47.25,11
20160201|2015-10-01 10:30,1,47.38,47.38,46.91,46.94,12
20160201|2015-10-01 11:00,1,46.92,46.92,46.49,46.73,11
20160201|2015-10-01 11:30,1,46.74,46.83,46.66,46.66,5
20160201|2015-10-01 12:00,1,46.75,46.75,46.57,46.57,3
20160201|2015-10-01 12:30,1,46.7,46.7,46.7,46.7,5
20160201|2015-10-01 13:00,1,46.73,46.73,46.32,46.32,6
20160201|2015-10-02 07:30,2,46.57,46.59,46.57,46.59,3
20160201|2015-10-02 08:30,2,45.98,46.06,45.88,46.06,10
20160201|2015-10-02 09:00,2,46.19,46.19,45.81,46,13
20160201|2015-10-02 09:30,2,45.95,46.01,45.95,46.01,3
20160201|2015-10-02 10:00,2,45.94,45.94,45.73,45.75,15
20160201|2015-10-02 10:30,2,45.94,45.96,45.81,45.82,4
20160201|2015-10-02 11:00,2,46.03,46.03,46.03,46.03,1
20160201|2015-10-02 11:30,2,46.26,46.26,46.26,46.26,1
20160201|2015-10-02 12:00,2,47.01,47.12,46.88,47.07,40
20160201|2015-10-02 12:30,2,47.05,47.24,46.92,47.1,12
20160201|2015-10-02 13:00,2,47.02,47.42,47.02,47.23,16
20160201|2015-10-02 13:30,2,47.28,47.28,47.28,47.28,1
20160201|2015-10-02 14:00,2,47.22,47.22,47.22,47.22,2
20160201|2015-10-05 06:30,5,47.73,47.73,47.73,47.73,8
20160201|2015-10-05 08:00,5,47.92,48.38,47.92,48.32,13
20160201|2015-10-05 08:30,5,48.4,48.4,48.1,48.21,11
20160201|2015-10-05 09:00,5,48.19,48.19,48.15,48.15,2
20160201|2015-10-05 09:30,5,48.14,48.21,48.14,48.21,15
20160201|2015-10-05 10:00,5,48.6,48.67,48.6,48.62,10
20160201|2015-10-05 10:30,5,48.58,48.59,48.47,48.48,21
20160201|2015-10-05 11:00,5,48.49,48.49,48.47,48.47,3
20160201|2015-10-05 12:00,5,48.2,48.27,48.2,48.27,2
20160201|2015-10-05 13:00,5,48.11,48.11,48.11,48.11,1
20160201|2015-10-06 08:30,6,48.86,49.21,48.86,49.16,38
20160201|2015-10-06 09:00,6,49.19,49.19,48.89,48.89,15
20160201|2015-10-06 09:30,6,49.02,49.6,49.02,49.59,14
20160201|2015-10-06 10:00,6,49.69,50.17,49.69,50.17,17
20160201|2015-10-06 10:30,6,50.19,50.19,49.87,50.03,12
20160201|2015-10-06 11:00,6,50.07,50.21,49.99,50,41
20160201|2015-10-06 11:30,6,50.11,50.11,50,50,2
20160201|2015-10-06 13:00,6,50.15,50.22,50.15,50.22,4
20160201|2015-10-06 13:30,6,50.28,50.32,50.28,50.32,2
20160201|2015-10-06 14:00,6,50.43,50.43,50.43,50.43,4
20160201|2015-10-06 20:00,7,50.86,50.86,50.86,50.86,1
20160201|2015-10-07 02:30,7,51.05,51.05,51.05,51.05,6
20160201|2015-10-07 03:30,7,51.21,51.21,51.21,51.21,1
20160201|2015-10-07 07:00,7,51.2,51.2,51.2,51.2,1
20160201|2015-10-07 08:30,7,51.35,51.35,51.1,51.29,85
20160201|2015-10-07 09:00,7,51.27,51.33,51.17,51.33,25
20160201|2015-10-07 10:00,7,50.52,50.52,50.1,50.19,5
20160201|2015-10-07 10:30,7,50.22,50.3,49.96,49.96,5
20160201|2015-10-07 13:00,7,50.04,50.04,49.78,49.8,8
20160201|2015-10-07 13:30,7,49.87,49.94,49.87,49.94,2
20160201|2015-10-08 05:00,8,49.84,49.88,49.84,49.88,4
20160201|2015-10-08 08:00,8,50.22,50.22,50.22,50.22,1
20160201|2015-10-08 08:30,8,50.57,50.59,50.57,50.57,4
20160201|2015-10-08 09:00,8,50.23,50.36,50.23,50.36,2
20160201|2015-10-08 09:30,8,50.35,50.35,50.35,50.35,1
20160201|2015-10-08 10:00,8,50.66,50.66,50.6,50.6,3
20160201|2015-10-08 10:30,8,51.02,51.02,51.02,51.02,1
20160201|2015-10-08 11:00,8,51.25,51.25,51.24,51.24,22
20160201|2015-10-08 11:30,8,51.52,51.52,51.12,51.16,38
20160201|2015-10-08 12:00,8,51.18,51.2,51.12,51.15,11
20160201|2015-10-08 12:30,8,51.28,51.28,51.28,51.28,1
20160201|2015-10-08 13:00,8,51.47,51.59,51.47,51.59,5
20160201|2015-10-08 14:00,8,51.45,51.45,51.45,51.45,2
20160201|2015-10-09 04:30,9,52.18,52.18,52.15,52.15,2
20160201|2015-10-09 05:00,9,52.22,52.39,52.22,52.39,5
20160201|2015-10-09 05:30,9,52.58,52.64,52.56,52.56,5
20160201|2015-10-09 06:00,9,52.34,52.34,52.34,52.34,1
20160201|2015-10-09 07:30,9,51.98,51.98,51.89,51.89,2
20160201|2015-10-09 08:30,9,51.54,51.76,51.54,51.69,13
20160201|2015-10-09 09:00,9,51.64,51.64,51,51,4
20160201|2015-10-09 09:30,9,51.25,51.54,51.25,51.48,6
20160201|2015-10-09 10:00,9,51.49,51.56,51.27,51.27,12
20160201|2015-10-09 11:00,9,51.47,51.47,51.47,51.47,10
20160201|2015-10-09 11:30,9,51.66,51.67,51.62,51.62,4
20160201|2015-10-09 12:00,9,51.59,51.83,51.59,51.75,7
20160201|2015-10-09 13:00,9,51.09,51.13,51.09,51.13,3
20160201|2015-10-09 13:30,9,51.38,51.41,51.37,51.38,7
20160201|2015-10-12 08:30,12,50.88,50.88,50.85,50.85,9
20160201|2015-10-12 09:30,12,50.71,50.71,50.67,50.69,19
20160201|2015-10-12 11:00,12,50.09,50.09,49.7,49.7,20
20160201|2015-10-12 11:30,12,49.81,49.82,49.61,49.62,8
20160201|2015-10-12 12:00,12,49.58,49.58,49.22,49.22,3
20160201|2015-10-12 13:30,12,48.93,49,48.93,49,6
20160201|2015-10-12 14:30,12,49.16,49.19,49.16,49.17,11
20160201|2015-10-13 04:30,13,48.72,48.72,48.72,48.72,1
20160201|2015-10-13 06:30,13,48.97,48.97,48.97,48.97,1
20160201|2015-10-13 07:30,13,49.21,49.21,49.21,49.21,3
20160201|2015-10-13 08:00,13,48.59,48.74,48.58,48.74,15
20160201|2015-10-13 08:30,13,48.8,48.97,48.78,48.97,17
20160201|2015-10-13 09:00,13,49.47,49.87,49.47,49.87,5
20160201|2015-10-13 09:30,13,49.9,50.11,49.76,50.11,8
20160201|2015-10-13 10:00,13,49.5,49.5,49.5,49.5,5
20160201|2015-10-13 10:30,13,49.46,49.51,49.46,49.51,6
20160201|2015-10-13 11:00,13,49.51,49.51,49.51,49.51,5
20160201|2015-10-13 11:30,13,49.35,49.36,49.32,49.32,7
20160201|2015-10-13 12:00,13,49.18,49.46,49.18,49.46,5
20160201|2015-10-13 13:00,13,48.77,48.78,48.52,48.57,59
20160201|2015-10-13 13:30,13,48.64,48.64,48.64,48.64,1
20160201|2015-10-13 14:00,13,48.46,48.46,48.43,48.43,2
20160201|2015-10-14 02:00,14,48.47,48.47,48.47,48.47,1
20160201|2015-10-14 05:30,14,48.42,48.42,48.42,48.42,4
20160201|2015-10-14 06:30,14,48.65,48.65,48.65,48.65,1
20160201|2015-10-14 07:30,14,48.68,48.68,48.68,48.68,1
20160201|2015-10-14 08:00,14,48.2,48.32,48.12,48.32,6
20160201|2015-10-14 08:30,14,48.2,48.7,48.16,48.7,42
20160201|2015-10-14 09:30,14,48.04,48.16,47.94,48.03,34
20160201|2015-10-14 10:00,14,48.15,48.15,48.15,48.15,6
20160201|2015-10-14 11:30,14,48.5,48.51,48.43,48.46,8
20160201|2015-10-14 12:00,14,48.49,48.49,48.37,48.4,5
20160201|2015-10-14 13:00,14,48.63,48.63,48.63,48.63,1
20160201|2015-10-14 13:30,14,48.6,48.6,48.6,48.6,2
20160201|2015-10-14 15:30,14,48.56,48.56,48.44,48.44,3
20160201|2015-10-15 03:00,15,48.23,48.23,48.23,48.23,2
20160201|2015-10-15 04:30,15,48.03,48.03,48.03,48.03,3
20160201|2015-10-15 06:30,15,48.22,48.22,48.22,48.22,8
20160201|2015-10-15 07:00,15,48.13,48.13,48.13,48.13,1
20160201|2015-10-15 08:00,15,47.97,47.97,47.97,47.97,1
20160201|2015-10-15 08:30,15,48.09,48.09,47.89,47.89,15
20160201|2015-10-15 09:00,15,47.97,48.02,47.97,48.02,4
20160201|2015-10-15 09:30,15,47.76,47.84,47.75,47.84,16
20160201|2015-10-15 10:00,15,47.55,47.55,47.55,47.55,1
20160201|2015-10-15 11:00,15,48.13,48.13,48.08,48.08,21
20160201|2015-10-15 11:30,15,48.08,48.24,48.08,48.24,10
20160201|2015-10-15 12:30,15,47.9,47.9,47.9,47.9,2
20160201|2015-10-15 13:00,15,47.86,47.86,47.86,47.86,1
20160201|2015-10-15 13:30,15,48.61,48.61,48.59,48.61,7
20160201|2015-10-15 14:00,15,48.76,48.76,48.76,48.76,2
20160201|2015-10-16 02:30,16,49.13,49.13,49.13,49.13,1
20160201|2015-10-16 04:30,16,49.04,49.04,48.95,48.95,5
20160201|2015-10-16 05:00,16,48.9,48.9,48.9,48.9,1
20160201|2015-10-16 05:30,16,48.88,48.88,48.88,48.88,1
20160201|2015-10-16 06:00,16,48.72,48.72,48.72,48.72,1
20160201|2015-10-16 08:00,16,48.94,49.26,48.94,49.26,24
20160201|2015-10-16 08:30,16,49.24,49.33,49.18,49.26,19
20160201|2015-10-16 09:00,16,48.73,48.8,48.3,48.3,11
20160201|2015-10-16 09:30,16,48.28,48.58,48.28,48.57,6
20160201|2015-10-16 11:30,16,48.86,48.97,48.85,48.97,9
20160201|2015-10-16 12:00,16,49.06,49.21,49.06,49.21,3
20160201|2015-10-16 12:30,16,49.08,49.08,49.01,49.01,3
20160201|2015-10-16 13:00,16,49.14,49.23,49.12,49.23,76
20160201|2015-10-16 13:30,16,49.26,49.26,49.25,49.25,6
20160201|2015-10-19 02:00,19,48.95,48.95,48.95,48.95,1
20160201|2015-10-19 03:00,19,48.64,48.64,48.64,48.64,2
20160201|2015-10-19 07:00,19,48.3,48.3,48.3,48.3,2
20160201|2015-10-19 07:30,19,48.26,48.26,48.24,48.24,6
20160201|2015-10-19 08:00,19,48.15,48.15,48,48.09,4
20160201|2015-10-19 08:30,19,47.98,48.09,47.8,48.09,9
20160201|2015-10-19 09:00,19,48.17,48.17,48.17,48.17,1
20160201|2015-10-19 09:30,19,47.95,47.95,47.93,47.93,4
20160201|2015-10-19 10:00,19,47.92,47.92,47.92,47.92,2
20160201|2015-10-19 11:30,19,47.93,47.96,47.88,47.88,7
20160201|2015-10-19 12:00,19,47.88,47.94,47.87,47.94,5
20160201|2015-10-19 12:30,19,48.06,48.09,48.06,48.09,2
20160201|2015-10-19 13:00,19,47.96,47.99,47.68,47.7,19
20160201|2015-10-19 13:30,19,47.76,47.78,47.76,47.78,2
20160201|2015-10-20 02:00,20,47.98,48.02,47.98,48.02,3
20160201|2015-10-20 02:30,20,47.95,47.97,47.95,47.97,3
20160201|2015-10-20 03:00,20,47.59,47.61,47.59,47.61,3
20160201|2015-10-20 08:00,20,47.79,47.79,47.57,47.57,3
20160201|2015-10-20 08:30,20,47.78,47.83,47.62,47.75,112
20160201|2015-10-20 09:00,20,47.8,48.06,47.8,48.06,22
20160201|2015-10-20 09:30,20,47.98,47.98,47.98,47.98,1
20160201|2015-10-20 10:00,20,47.81,47.81,47.81,47.81,2
20160201|2015-10-20 10:30,20,47.75,47.75,47.75,47.75,2
20160201|2015-10-20 11:00,20,47.49,47.61,47.44,47.61,8
20160201|2015-10-20 11:30,20,47.46,47.47,47.42,47.47,9
20160201|2015-10-20 12:00,20,47.39,47.47,47.32,47.35,19
20160201|2015-10-20 13:00,20,47.53,47.73,47.47,47.73,6
20160201|2015-10-20 13:30,20,47.7,47.77,47.7,47.76,6
20160201|2015-10-20 14:00,20,47.66,47.66,47.66,47.66,23
20160201|2015-10-20 15:30,20,47.4,47.4,47.4,47.4,1
20160201|2015-10-20 16:30,20,47.32,47.32,47.3,47.3,8
20160201|2015-10-21 02:00,21,47.19,47.19,46.95,46.97,5
20160201|2015-10-21 02:30,21,46.83,46.83,46.83,46.83,2
20160201|2015-10-21 04:00,21,47.27,47.27,47.27,47.27,2
20160201|2015-10-21 04:30,21,47.21,47.29,47.17,47.17,8
20160201|2015-10-21 05:00,21,47.13,47.13,47.13,47.13,2
20160201|2015-10-21 06:00,21,47.15,47.15,47.14,47.14,4
20160201|2015-10-21 06:30,21,47.26,47.26,47.26,47.26,1
20160201|2015-10-21 07:00,21,46.96,46.96,46.96,46.96,2
20160201|2015-10-21 07:30,21,46.92,46.92,46.91,46.91,5
20160201|2015-10-21 08:00,21,46.89,46.94,46.75,46.9,21
20160201|2015-10-21 08:30,21,46.92,46.92,46.71,46.71,7
20160201|2015-10-21 09:00,21,46.71,46.72,46.46,46.46,43
20160201|2015-10-21 09:30,21,46.4,46.83,46.4,46.68,20
20160201|2015-10-21 10:00,21,46.75,47.29,46.75,47.29,44
20160201|2015-10-21 10:30,21,47.1,47.1,47.1,47.1,6
20160201|2015-10-21 11:00,21,46.7,46.7,46.7,46.7,1
20160201|2015-10-21 11:30,21,46.78,46.87,46.78,46.87,2
20160201|2015-10-21 12:30,21,46.71,46.71,46.71,46.71,3
20160201|2015-10-21 13:00,21,46.63,46.68,46.61,46.65,12
20160201|2015-10-21 13:30,21,46.74,46.75,46.72,46.72,6
20160201|2015-10-22 02:00,22,46.83,46.83,46.83,46.83,2
20160201|2015-10-22 02:30,22,46.81,46.81,46.81,46.81,1
20160201|2015-10-22 03:00,22,46.99,46.99,46.99,46.99,20
20160201|2015-10-22 05:30,22,47.22,47.24,47.22,47.24,3
20160201|2015-10-22 06:00,22,47.35,47.35,47.35,47.35,6
20160201|2015-10-22 06:30,22,47.23,47.23,47.23,47.23,1
20160201|2015-10-22 07:00,22,47.36,47.36,47.36,47.36,2
20160201|2015-10-22 07:30,22,47.37,47.37,47.09,47.09,33
20160201|2015-10-22 08:00,22,47.2,47.2,47.07,47.07,2
20160201|2015-10-22 08:30,22,47.13,47.4,47.13,47.39,16
20160201|2015-10-22 09:00,22,47.39,47.39,47.17,47.17,112
20160201|2015-10-22 09:30,22,46.93,46.94,46.83,46.9,33
20160201|2015-10-22 10:00,22,46.83,46.83,46.78,46.78,7
20160201|2015-10-22 10:30,22,46.8,46.8,46.8,46.8,1
20160201|2015-10-22 11:00,22,46.69,46.69,46.64,46.64,2
20160201|2015-10-22 11:30,22,46.73,46.73,46.73,46.73,1
20160201|2015-10-22 12:00,22,46.67,46.67,46.67,46.67,1
20160201|2015-10-22 13:00,22,46.76,46.76,46.76,46.76,3
20160201|2015-10-22 13:30,22,46.94,46.96,46.94,46.94,6
20160201|2015-10-22 14:30,22,46.99,46.99,46.99,46.99,1
20160201|2015-10-22 16:00,22,46.93,46.93,46.83,46.84,9
20160201|2015-10-22 16:30,22,46.91,46.91,46.91,46.91,1
20160201|2015-10-23 02:00,23,47.33,47.33,47.28,47.28,3
20160201|2015-10-23 02:30,23,47.2,47.22,47.11,47.11,22
20160201|2015-10-23 03:00,23,46.99,46.99,46.94,46.94,9
20160201|2015-10-23 03:30,23,46.96,46.97,46.96,46.97,15
20160201|2015-10-23 04:00,23,46.94,46.99,46.94,46.99,7
20160201|2015-10-23 05:00,23,47.07,47.07,47.07,47.07,2
20160201|2015-10-23 05:30,23,46.99,47,46.99,47,7
20160201|2015-10-23 06:00,23,46.89,47.18,46.82,47.18,11
20160201|2015-10-23 06:30,23,47.21,47.21,47.13,47.13,10
20160201|2015-10-23 07:00,23,47.15,47.15,46.98,46.98,7
20160201|2015-10-23 07:30,23,46.98,46.98,46.53,46.53,30
20160201|2015-10-23 08:00,23,46.61,46.61,45.85,46.11,82
20160201|2015-10-23 08:30,23,46.16,46.16,45.88,46.02,62
20160201|2015-10-23 09:00,23,46.1,46.32,46.1,46.3,13
20160201|2015-10-23 09:30,23,46.37,46.65,46.36,46.36,45
20160201|2015-10-23 10:00,23,46.31,46.31,46.31,46.31,6
20160201|2015-10-23 10:30,23,46.08,46.27,46.08,46.27,30
20160201|2015-10-23 11:00,23,46.31,46.31,46.3,46.3,32
20160201|2015-10-23 11:30,23,46.36,46.43,46.36,46.38,6
20160201|2015-10-23 12:00,23,46.27,46.31,46.09,46.31,14
20160201|2015-10-23 12:30,23,46.34,46.34,46.33,46.33,10
20160201|2015-10-23 13:00,23,46.45,46.47,46.26,46.26,9
20160201|2015-10-23 13:30,23,46.24,46.39,46.24,46.39,9
20160201|2015-10-23 14:00,23,46.39,46.41,46.39,46.41,10
20160201|2015-10-26 04:30,26,46.61,46.61,46.61,46.61,1
20160201|2015-10-26 05:30,26,46.46,46.46,46.46,46.46,1
20160201|2015-10-26 06:30,26,46.52,46.52,46.41,46.41,8
20160201|2015-10-26 07:30,26,46.04,46.07,46.04,46.07,15
20160201|2015-10-26 08:00,26,46.11,46.19,46.11,46.19,28
20160201|2015-10-26 08:30,26,46.08,46.09,45.71,45.78,40
20160201|2015-10-26 09:00,26,45.68,45.91,45.68,45.84,21
20160201|2015-10-26 09:30,26,45.84,45.94,45.73,45.77,21
20160201|2015-10-26 10:00,26,45.77,45.95,45.76,45.85,14
20160201|2015-10-26 10:30,26,45.93,45.93,45.81,45.81,7
20160201|2015-10-26 11:00,26,45.86,46.03,45.82,46.03,24
20160201|2015-10-26 11:30,26,45.98,46,45.91,45.95,9
20160201|2015-10-26 12:00,26,45.96,45.99,45.84,45.84,22
20160201|2015-10-26 12:30,26,45.82,45.82,45.79,45.79,10
20160201|2015-10-26 13:00,26,45.88,45.88,45.72,45.72,3
20160201|2015-10-26 13:30,26,45.75,45.8,45.69,45.69,9
20160201|2015-10-26 14:00,26,45.66,45.72,45.64,45.72,4
20160201|2015-10-26 15:00,26,45.49,45.49,45.47,45.47,3
20160201|2015-10-26 15:30,26,45.53,45.53,45.53,45.53,4
20160201|2015-10-27 01:30,27,45.07,45.07,45.07,45.07,3
20160201|2015-10-27 02:00,27,45.19,45.19,45.19,45.19,3
20160201|2015-10-27 03:00,27,45.16,45.16,45.16,45.16,1
20160201|2015-10-27 03:30,27,45.18,45.2,45.18,45.2,4
20160201|2015-10-27 04:00,27,45.29,45.29,45.29,45.29,1
20160201|2015-10-27 04:30,27,45.35,45.46,45.35,45.46,6
20160201|2015-10-27 05:00,27,45.29,45.36,45.29,45.36,7
20160201|2015-10-27 05:30,27,45.16,45.2,45.16,45.2,2
20160201|2015-10-27 06:00,27,45.11,45.11,45.06,45.06,4
20160201|2015-10-27 07:00,27,45.17,45.17,45.17,45.17,1
20160201|2015-10-27 07:30,27,45.02,45.02,44.85,44.85,12
20160201|2015-10-27 08:00,27,44.81,44.81,44.57,44.66,38
20160201|2015-10-27 08:30,27,44.61,44.79,44.61,44.65,56
20160201|2015-10-27 09:00,27,44.66,44.73,44.34,44.45,35
20160201|2015-10-27 09:30,27,44.46,44.98,44.46,44.77,44
20160201|2015-10-27 10:00,27,44.78,44.8,44.57,44.7,29
20160201|2015-10-27 10:30,27,44.76,44.76,44.61,44.64,9
20160201|2015-10-27 11:00,27,44.64,44.66,44.64,44.66,3
20160201|2015-10-27 11:30,27,44.68,44.69,44.55,44.55,9
20160201|2015-10-27 12:00,27,44.56,44.68,44.54,44.68,26
20160201|2015-10-27 12:30,27,44.65,44.82,44.65,44.82,17
20160201|2015-10-27 13:00,27,44.7,44.93,44.68,44.93,13
20160201|2015-10-27 13:30,27,44.91,44.91,44.86,44.86,10
20160201|2015-10-27 14:00,27,44.92,44.92,44.92,44.92,1
20160201|2015-10-27 15:00,27,44.93,44.93,44.93,44.93,1
20160201|2015-10-28 03:30,28,44.94,45.25,44.94,45.25,4
20160201|2015-10-28 04:00,28,45.28,45.28,45.28,45.28,1
20160201|2015-10-28 04:30,28,45.24,45.25,45.1,45.1,6
20160201|2015-10-28 05:00,28,45.12,45.22,45.12,45.22,7
20160201|2015-10-28 07:00,28,45.29,45.3,45.29,45.3,3
20160201|2015-10-28 08:00,28,45.39,45.43,45.36,45.41,26
20160201|2015-10-28 08:30,28,45.37,45.4,45.29,45.4,4
20160201|2015-10-28 09:00,28,45.75,46.33,45.75,46.33,55
20160201|2015-10-28 09:30,28,46.6,47.21,46.54,47.17,183
20160201|2015-10-28 10:00,28,47.34,47.59,47.27,47.27,31
20160201|2015-10-28 10:30,28,47.4,47.4,47.24,47.37,63
20160201|2015-10-28 11:30,28,47.4,47.44,47.4,47.42,79
20160201|2015-10-28 12:00,28,47.44,47.59,47.44,47.52,99
20160201|2015-10-28 12:30,28,47.48,47.58,47.41,47.58,20
20160201|2015-10-28 13:00,28,47.24,47.5,47.24,47.5,19
20160201|2015-10-28 13:30,28,47.28,47.28,47.28,47.28,4
20160201|2015-10-28 14:30,28,47.57,47.57,47.57,47.57,1
20160201|2015-10-28 15:00,28,47.75,47.78,47.75,47.78,2
20160201|2015-10-28 16:30,28,47.66,47.69,47.65,47.69,8
20160201|2015-10-29 01:00,29,47.32,47.32,47.32,47.32,1
20160201|2015-10-29 03:30,29,46.94,47,46.86,47,30
20160201|2015-10-29 04:30,29,47.11,47.17,47.11,47.17,9
20160201|2015-10-29 07:30,29,47.36,47.75,47.36,47.73,13
20160201|2015-10-29 08:00,29,47.73,48,47.59,47.6,24
20160201|2015-10-29 08:30,29,47.78,47.94,47.75,47.84,18
20160201|2015-10-29 09:00,29,47.9,48.22,47.9,48.19,11
20160201|2015-10-29 09:30,29,48.02,48.02,47.45,47.49,25
20160201|2015-10-29 10:00,29,47.36,47.49,47.36,47.49,7
20160201|2015-10-29 10:30,29,47.8,47.8,47.8,47.8,3
20160201|2015-10-29 11:00,29,47.83,47.84,47.83,47.84,2
20160201|2015-10-29 11:30,29,47.51,47.51,47.43,47.47,6
20160201|2015-10-29 12:00,29,47.63,47.67,47.63,47.67,17
20160201|2015-10-29 13:00,29,47.52,47.63,47.51,47.63,4
20160201|2015-10-29 13:30,29,47.43,47.43,47.41,47.41,4
20160201|2015-10-29 14:30,29,47.31,47.31,47.31,47.31,20
20160201|2015-10-30 03:30,30,47.28,47.28,47.19,47.19,13
20160201|2015-10-30 04:00,30,47.22,47.22,47.22,47.22,10
20160201|2015-10-30 04:30,30,47.37,47.37,47.37,47.37,10
20160201|2015-10-30 05:00,30,47.71,47.71,47.71,47.71,1
20160201|2015-10-30 05:30,30,47.71,47.91,47.71,47.91,23
20160201|2015-10-30 06:00,30,47.81,47.81,47.81,47.81,2
20160201|2015-10-30 07:00,30,47.7,47.7,47.7,47.7,2
20160201|2015-10-30 07:30,30,47.57,47.57,47.57,47.57,2
20160201|2015-10-30 08:00,30,47.61,47.63,47.43,47.43,31
20160201|2015-10-30 08:30,30,47.51,47.54,47.3,47.3,8
20160201|2015-10-30 09:00,30,47.32,47.55,47.32,47.55,10
20160201|2015-10-30 09:30,30,47.6,47.72,47.46,47.49,8
20160201|2015-10-30 10:00,30,47.49,47.58,47.49,47.58,6
20160201|2015-10-30 10:30,30,47.85,47.86,47.8,47.8,6
20160201|2015-10-30 11:00,30,47.87,48,47.75,47.75,14
20160201|2015-10-30 11:30,30,47.75,48.06,47.75,48.02,17
20160201|2015-10-30 12:00,30,48.07,48.32,48.03,48.26,30
20160201|2015-10-30 12:30,30,48.23,48.44,48.23,48.4,34
20160201|2015-10-30 13:00,30,48.38,48.55,48.26,48.26,9
20160201|2015-10-30 13:30,30,48.08,48.08,48.07,48.07,6
20160201|2015-10-30 14:00,30,48.09,48.09,48.09,48.09,2
20160201|2015-11-01 19:00,2,47.94,47.94,47.94,47.94,1
20160201|2015-11-01 20:00,2,47.96,47.96,47.96,47.96,1
20160201|2015-11-02 00:30,2,48.06,48.06,48.06,48.06,1
20160201|2015-11-02 01:00,2,48.02,48.04,48.02,48.04,4
20160201|2015-11-02 01:30,2,48.2,48.2,48.18,48.18,3
20160201|2015-11-02 02:00,2,48.1,48.14,47.9,47.9,5
20160201|2015-11-02 02:30,2,47.8,47.8,47.7,47.7,13
20160201|2015-11-02 03:00,2,47.81,47.81,47.81,47.81,6
20160201|2015-11-02 03:30,2,47.71,47.75,47.71,47.75,7
20160201|2015-11-02 04:00,2,47.59,47.59,47.59,47.59,3
20160201|2015-11-02 04:30,2,47.58,47.59,47.58,47.59,3
20160201|2015-11-02 05:00,2,47.47,47.47,47.41,47.46,8
20160201|2015-11-02 05:30,2,47.54,47.54,47.51,47.51,4
20160201|2015-11-02 06:00,2,47.53,47.53,47.53,47.53,8
20160201|2015-11-02 06:30,2,47.39,47.62,47.28,47.62,37
20160201|2015-11-02 07:00,2,47.61,47.63,47.61,47.63,3
20160201|2015-11-02 07:30,2,47.61,47.73,47.55,47.59,31
20160201|2015-11-02 08:00,2,47.68,47.87,47.68,47.71,76
20160201|2015-11-02 08:30,2,47.71,48.08,47.7,48.06,63
20160201|2015-11-02 09:00,2,48.01,48.23,48.01,48.23,26
20160201|2015-11-02 09:30,2,48.25,48.25,47.93,47.93,21
20160201|2015-11-02 10:00,2,47.9,47.92,47.78,47.78,10
20160201|2015-11-02 10:30,2,47.75,47.77,47.67,47.75,26
20160201|2015-11-02 11:00,2,47.76,47.9,47.76,47.9,11
20160201|2015-11-02 12:00,2,47.63,47.68,47.63,47.65,13
20160201|2015-11-02 12:30,2,47.8,47.81,47.64,47.64,3
20160201|2015-11-02 13:00,2,47.87,47.91,47.83,47.84,40
20160201|2015-11-02 13:30,2,47.85,47.85,47.77,47.79,10
20160201|2015-11-02 14:00,2,47.83,47.84,47.83,47.84,2
20160201|2015-11-02 14:30,2,47.86,47.86,47.86,47.86,1
20160201|2015-11-03 04:00,3,48.16,48.16,48.16,48.16,1
20160201|2015-11-03 04:30,3,48.32,48.32,48.32,48.32,1
20160201|2015-11-03 05:00,3,48.1,48.18,48.1,48.18,6
20160201|2015-11-03 06:00,3,48.18,48.18,48.18,48.18,5
20160201|2015-11-03 07:00,3,48.04,48.06,48.02,48.06,11
20160201|2015-11-03 07:30,3,48.45,48.47,48.38,48.38,8
20160201|2015-11-03 08:00,3,48.86,48.89,48.62,48.65,53
20160201|2015-11-03 08:30,3,48.75,48.79,48.58,48.6,44
20160201|2015-11-03 09:00,3,48.85,48.85,48.85,48.85,1
20160201|2015-11-03 09:30,3,49.01,49.03,48.82,48.82,18
20160201|2015-11-03 10:00,3,49.03,49.15,48.92,48.92,11
20160201|2015-11-03 10:30,3,49,49.08,49,49.05,17
20160201|2015-11-03 11:00,3,49.15,49.17,49.01,49.03,15
20160201|2015-11-03 11:30,3,49.13,49.56,48.99,49.55,16
20160201|2015-11-03 12:00,3,49.68,49.79,49.66,49.79,42
20160201|2015-11-03 12:30,3,49.78,49.78,49.78,49.78,12
20160201|2015-11-03 13:00,3,49.88,49.88,49.58,49.58,13
20160201|2015-11-03 13:30,3,49.5,49.53,49.5,49.53,4
20160201|2015-11-03 14:30,3,49.55,49.55,49.55,49.55,2
20160201|2015-11-03 16:00,3,49.36,49.36,49.36,49.36,1
20160201|2015-11-03 16:30,3,49.37,49.37,49.37,49.37,6
20160201|2015-11-03 19:30,4,49.4,49.4,49.4,49.4,2
20160201|2015-11-03 23:30,4,49.41,49.41,49.41,49.41,1
20160201|2015-11-04 02:00,4,49.5,49.5,49.46,49.48,5
20160201|2015-11-04 02:30,4,49.14,49.14,49.14,49.14,1
20160201|2015-11-04 03:00,4,49.48,49.48,49.48,49.48,3
20160201|2015-11-04 04:30,4,49.74,49.74,49.74,49.74,3
20160201|2015-11-04 06:00,4,49.83,49.86,49.76,49.76,9
20160201|2015-11-04 06:30,4,49.82,49.85,49.81,49.81,10
20160201|2015-11-04 07:00,4,49.6,49.91,49.59,49.91,27
20160201|2015-11-04 07:30,4,49.88,49.96,49.54,49.54,23
20160201|2015-11-04 08:00,4,49.49,49.49,49.34,49.37,8
20160201|2015-11-04 08:30,4,49.26,49.26,49.06,49.2,30
20160201|2015-11-04 09:00,4,49.16,49.39,49.16,49.34,20
20160201|2015-11-04 09:30,4,49.43,49.44,48.69,48.84,93
20160201|2015-11-04 10:00,4,48.74,48.75,48.11,48.16,62
20160201|2015-11-04 10:30,4,48.14,48.37,48.12,48.29,12
20160201|2015-11-04 11:00,4,48.25,48.26,48.16,48.25,75
20160201|2015-11-04 11:30,4,48.2,48.2,47.96,47.96,27
20160201|2015-11-04 12:00,4,47.93,48.05,47.93,48.05,5
20160201|2015-11-04 12:30,4,48.08,48.11,48.05,48.05,3
20160201|2015-11-04 13:00,4,48.08,48.23,47.97,47.97,53
20160201|2015-11-04 13:30,4,48.09,48.09,48.07,48.07,2
20160201|2015-11-04 14:30,4,48.14,48.14,48.14,48.14,2
20160201|2015-11-04 15:00,4,48.22,48.22,48.18,48.18,6
20160201|2015-11-04 19:00,5,48.15,48.16,48.11,48.15,12
20160201|2015-11-04 19:30,5,48.16,48.23,48.16,48.16,8
20160201|2015-11-04 20:30,5,48.27,48.27,48.23,48.23,2
20160201|2015-11-04 22:00,5,48.16,48.16,48.16,48.16,2
20160201|2015-11-04 22:30,5,48.12,48.12,48.09,48.11,6
20160201|2015-11-04 23:00,5,48.12,48.12,48.12,48.12,1
20160201|2015-11-04 23:30,5,48.07,48.09,48.04,48.04,3
20160201|2015-11-05 00:00,5,48.06,48.06,48.05,48.05,2
20160201|2015-11-05 00:30,5,48.07,48.09,48.07,48.09,2
20160201|2015-11-05 01:00,5,48.06,48.11,47.92,47.93,23
20160201|2015-11-05 01:30,5,47.94,48.03,47.94,47.96,20
20160201|2015-11-05 02:00,5,47.98,48.14,47.93,48.08,34
20160201|2015-11-05 02:30,5,48.05,48.22,48.05,48.17,32
20160201|2015-11-05 03:00,5,48.24,48.31,48.13,48.13,43
20160201|2015-11-05 03:30,5,48.2,48.2,48.14,48.16,7
20160201|2015-11-05 04:30,5,48.01,48.03,48.01,48.03,7
20160201|2015-11-05 05:00,5,48,48,48,48,1
20160201|2015-11-05 05:30,5,48.12,48.12,48.12,48.12,1
20160201|2015-11-05 06:30,5,48.02,48.04,48.02,48.04,3
20160201|2015-11-05 07:00,5,48.03,48.05,47.9,47.9,21
20160201|2015-11-05 07:30,5,47.96,48.07,47.89,47.93,25
20160201|2015-11-05 08:00,5,47.98,47.99,47.46,47.46,47
20160201|2015-11-05 08:30,5,47.55,48.05,47.49,48.02,90
20160201|2015-11-05 09:00,5,48.03,48.03,47.43,47.44,133
20160201|2015-11-05 09:30,5,47.45,47.5,47.29,47.4,111
20160201|2015-11-05 10:00,5,47.4,47.68,47.37,47.65,24
20160201|2015-11-05 10:30,5,47.62,47.63,47.49,47.49,15
20160201|2015-11-05 11:00,5,47.48,47.71,47.48,47.71,38
20160201|2015-11-05 11:30,5,47.87,47.89,47.85,47.89,4
20160201|2015-11-05 12:00,5,47.66,47.66,47.56,47.57,8
20160201|2015-11-05 12:30,5,47.55,47.62,47.54,47.62,6
20160201|2015-11-05 13:00,5,47.51,47.56,47.05,47.1,93
20160201|2015-11-05 13:30,5,47.16,47.16,47.09,47.09,10
20160201|2015-11-05 14:00,5,47.08,47.08,47.08,47.08,1
20160201|2015-11-05 15:30,5,47.2,47.2,47.2,47.2,3
20160201|2015-11-05 22:30,6,47.34,47.34,47.33,47.33,10
20160201|2015-11-05 23:00,6,47.31,47.31,47.31,47.31,2
20160201|2015-11-06 02:00,6,47.41,47.41,47.41,47.41,1
20160201|2015-11-06 02:30,6,47.35,47.35,47.35,47.35,10
20160201|2015-11-06 03:00,6,47.34,47.34,47.34,47.34,1
20160201|2015-11-06 03:30,6,47.32,47.32,47.32,47.32,1
20160201|2015-11-06 04:00,6,47.33,47.35,47.24,47.33,9
20160201|2015-11-06 04:30,6,47.38,47.38,47.38,47.38,10
20160201|2015-11-06 05:00,6,47.39,47.39,47.39,47.39,1
20160201|2015-11-06 06:30,6,47.41,47.41,47.41,47.41,1
20160201|2015-11-06 07:00,6,47.43,47.54,47.39,47.51,11
20160201|2015-11-06 07:30,6,47.43,47.43,46.78,46.78,111
20160201|2015-11-06 08:00,6,46.57,46.73,46.57,46.6,17
20160201|2015-11-06 08:30,6,46.9,46.91,46.69,46.76,17
20160201|2015-11-06 09:00,6,46.39,46.41,46.3,46.3,22
20160201|2015-11-06 09:30,6,46.25,46.5,46.25,46.5,24
20160201|2015-11-06 10:00,6,46.64,46.64,46.36,46.47,12
20160201|2015-11-06 10:30,6,46.42,46.5,46.41,46.45,11
20160201|2015-11-06 11:00,6,46.46,46.5,46.36,46.37,24
20160201|2015-11-06 11:30,6,46.35,46.51,46.32,46.51,38
20160201|2015-11-06 12:00,6,46.48,46.48,46.48,46.48,2
20160201|2015-11-06 12:30,6,46.38,46.38,46.38,46.38,1
20160201|2015-11-06 13:00,6,46.29,46.36,46.29,46.29,10
20160201|2015-11-06 13:30,6,46.42,46.42,46.41,46.42,6
20160201|2015-11-06 14:30,6,46.53,46.53,46.53,46.53,1
20160201|2015-11-08 19:30,9,46.53,46.62,46.53,46.62,4
20160201|2015-11-08 20:00,9,46.65,46.66,46.59,46.59,3
20160201|2015-11-09 00:30,9,46.75,46.75,46.75,46.75,1
20160201|2015-11-09 02:00,9,46.65,46.65,46.65,46.65,1
20160201|2015-11-09 02:30,9,46.54,46.54,46.54,46.54,1
20160201|2015-11-09 03:30,9,46.57,46.57,46.57,46.57,12
20160201|2015-11-09 04:00,9,46.57,46.6,46.57,46.6,12
20160201|2015-11-09 04:30,9,46.59,46.59,46.54,46.54,2
20160201|2015-11-09 05:30,9,46.76,46.92,46.76,46.92,12
20160201|2015-11-09 06:00,9,47.09,47.14,47.04,47.04,13
20160201|2015-11-09 06:30,9,46.9,46.9,46.9,46.9,10
20160201|2015-11-09 07:00,9,47.03,47.03,46.77,46.82,22
20160201|2015-11-09 07:30,9,46.71,46.71,46.32,46.32,119
20160201|2015-11-09 08:00,9,46.3,46.45,46.26,46.28,17
20160201|2015-11-09 08:30,9,46.37,46.69,46.37,46.68,41
20160201|2015-11-09 09:00,9,46.57,46.57,45.99,46,118
20160201|2015-11-09 09:30,9,46,46.17,45.9,46.17,53
20160201|2015-11-09 10:00,9,46.28,46.28,45.9,45.9,45
20160201|2015-11-09 10:30,9,45.92,46.11,45.9,46,67
20160201|2015-11-09 11:00,9,46.01,46.01,45.87,45.89,40
20160201|2015-11-09 11:30,9,45.94,45.94,45.88,45.88,2
20160201|2015-11-09 12:00,9,46,46.06,45.89,46.06,39
20160201|2015-11-09 12:30,9,46.1,46.16,46.1,46.1,5
20160201|2015-11-09 13:00,9,45.98,46.2,45.9,46.03,62
20160201|2015-11-09 13:30,9,46.01,46.14,46.01,46.14,8
20160201|2015-11-10 01:30,10,46.21,46.21,46.17,46.17,2
20160201|2015-11-10 02:00,10,46.16,46.16,46.16,46.16,1
20160201|2015-11-10 02:30,10,46.1,46.1,46.09,46.09,20
20160201|2015-11-10 03:00,10,46.04,46.04,46.04,46.04,3
20160201|2015-11-10 03:30,10,46.04,46.06,46.04,46.06,3
20160201|2015-11-10 04:00,10,46.06,46.11,46.05,46.11,4
20160201|2015-11-10 06:00,10,46.17,46.26,46.17,46.26,3
20160201|2015-11-10 06:30,10,46.4,46.4,46.31,46.31,3
20160201|2015-11-10 07:00,10,46.35,46.55,46.34,46.51,35
20160201|2015-11-10 07:30,10,46.42,46.42,45.85,45.85,37
20160201|2015-11-10 08:00,10,45.98,46.05,45.75,45.9,47
20160201|2015-11-10 08:30,10,45.97,46.76,45.94,46.74,85
20160201|2015-11-10 09:00,10,46.73,46.75,46.36,46.4,75
20160201|2015-11-10 09:30,10,46.38,46.56,46.25,46.44,42
20160201|2015-11-10 10:00,10,46.45,46.62,46.35,46.62,17
20160201|2015-11-10 10:30,10,46.36,46.55,46.35,46.55,36
20160201|2015-11-10 11:00,10,46.5,46.65,46.5,46.58,22
20160201|2015-11-10 11:30,10,46.45,46.56,46.45,46.56,6
20160201|2015-11-10 12:00,10,46.5,46.5,46.33,46.34,20
20160201|2015-11-10 12:30,10,46.48,46.57,46.41,46.57,9
20160201|2015-11-10 13:00,10,46.46,46.48,46.28,46.37,17
20160201|2015-11-10 13:30,10,46.37,46.41,46.35,46.36,16
20160201|2015-11-10 14:30,10,46.28,46.28,46.28,46.28,1
20160201|2015-11-10 15:30,10,46.1,46.1,45.86,45.86,3
20160201|2015-11-10 16:00,10,45.87,45.87,45.82,45.82,3
20160201|2015-11-11 01:30,11,46.02,46.02,46.02,46.02,10
20160201|2015-11-11 02:00,11,45.94,45.94,45.9,45.9,15
20160201|2015-11-11 02:30,11,45.92,45.95,45.92,45.95,11
20160201|2015-11-11 03:30,11,46.05,46.05,46.05,46.05,4
20160201|2015-11-11 04:00,11,46.04,46.04,46.01,46.01,2
20160201|2015-11-11 04:30,11,45.96,45.97,45.91,45.91,5
20160201|2015-11-11 05:00,11,45.9,45.9,45.9,45.9,1
20160201|2015-11-11 06:30,11,45.83,45.99,45.83,45.99,7
20160201|2015-11-11 07:00,11,46.07,46.1,45.75,45.75,16
20160201|2015-11-11 07:30,11,45.86,46.04,45.86,45.92,4
20160201|2015-11-11 08:00,11,46.04,46.29,46.04,46.26,40
20160201|2015-11-11 08:30,11,46.32,46.32,45.86,45.86,109
20160201|2015-11-11 09:00,11,45.84,45.87,45.65,45.65,38
20160201|2015-11-11 09:30,11,45.58,45.61,45.36,45.4,86
20160201|2015-11-11 10:00,11,45.48,45.48,45.18,45.23,56
20160201|2015-11-11 10:30,11,45.24,45.48,45.22,45.4,65
20160201|2015-11-11 11:00,11,45.33,45.33,45.26,45.27,14
20160201|2015-11-11 11:30,11,45.24,45.27,45.08,45.08,32
20160201|2015-11-11 12:00,11,45.22,45.22,45.03,45.05,16
20160201|2015-11-11 12:30,11,45.14,45.15,45.14,45.15,4
20160201|2015-11-11 13:00,11,45,45.19,44.94,45.11,63
20160201|2015-11-11 13:30,11,45.16,45.16,45.13,45.14,23
20160201|2015-11-11 14:00,11,45.21,45.21,45.21,45.21,1
20160201|2015-11-11 14:30,11,45.25,45.25,45.17,45.19,3
20160201|2015-11-11 15:00,11,45.16,45.16,45.16,45.16,6
20160201|2015-11-12 00:30,12,45.35,45.35,45.35,45.35,5
20160201|2015-11-12 01:30,12,45.2,45.2,45.1,45.1,21
20160201|2015-11-12 02:00,12,45.08,45.2,45.08,45.2,13
20160201|2015-11-12 02:30,12,45.27,45.3,45.27,45.3,3
20160201|2015-11-12 03:00,12,45.22,45.26,45.22,45.26,8
20160201|2015-11-12 03:30,12,45.24,45.24,45.17,45.17,3
20160201|2015-11-12 04:00,12,45.18,45.23,45.14,45.23,9
20160201|2015-11-12 04:30,12,45.12,45.16,45.11,45.14,10
20160201|2015-11-12 05:00,12,44.99,45.04,44.98,45.04,6
20160201|2015-11-12 05:30,12,45.1,45.1,45.05,45.05,4
20160201|2015-11-12 06:00,12,44.88,44.98,44.88,44.98,5
20160201|2015-11-12 06:30,12,44.94,44.94,44.58,44.58,60
20160201|2015-11-12 07:00,12,44.62,44.64,44.51,44.56,27
20160201|2015-11-12 07:30,12,44.5,44.55,44.34,44.42,102
20160201|2015-11-12 08:00,12,44.37,44.47,44.07,44.17,43
20160201|2015-11-12 08:30,12,44.17,44.8,44.17,44.62,37
20160201|2015-11-12 09:00,12,44.64,44.68,44.37,44.59,25
20160201|2015-11-12 09:30,12,44.55,44.67,44.38,44.53,43
20160201|2015-11-12 10:00,12,44.56,44.86,43.98,43.99,143
20160201|2015-11-12 10:30,12,44,44.2,43.97,44.05,71
20160201|2015-11-12 11:00,12,44.11,44.14,43.92,43.97,57
20160201|2015-11-12 11:30,12,43.98,44.06,43.98,44.06,4
20160201|2015-11-12 12:00,12,44,44.11,44,44.11,11
20160201|2015-11-12 12:30,12,44.19,44.19,44.11,44.11,3
20160201|2015-11-12 13:00,12,44.1,44.15,43.93,44.01,103
20160201|2015-11-12 13:30,12,44.04,44.04,44.01,44.01,8
20160201|2015-11-12 14:00,12,43.96,43.96,43.93,43.93,3
20160201|2015-11-12 14:30,12,43.9,43.91,43.81,43.87,17
20160201|2015-11-12 16:00,12,43.94,43.94,43.94,43.94,6
20160201|2015-11-12 16:30,12,43.92,43.94,43.92,43.94,6
20160201|2015-11-13 01:00,13,43.98,43.98,43.98,43.98,1
20160201|2015-11-13 01:30,13,44.01,44.05,44.01,44.05,5
20160201|2015-11-13 02:00,13,44.01,44.19,43.96,44.19,11
20160201|2015-11-13 02:30,13,44.17,44.23,44.17,44.22,5
20160201|2015-11-13 03:00,13,44.18,44.21,44.18,44.21,3
20160201|2015-11-13 03:30,13,44.18,44.18,44.18,44.18,2
20160201|2015-11-13 04:00,13,44.3,44.32,44.2,44.28,26
20160201|2015-11-13 04:30,13,44.2,44.2,44.2,44.2,10
20160201|2015-11-13 05:30,13,44.41,44.41,44.34,44.35,5
20160201|2015-11-13 06:00,13,44.48,44.48,44.35,44.35,11
20160201|2015-11-13 06:30,13,44.1,44.1,44.07,44.09,20
20160201|2015-11-13 07:00,13,44.13,44.13,43.9,44.03,31
20160201|2015-11-13 07:30,13,44.03,44.2,43.61,43.63,39
20160201|2015-11-13 08:00,13,43.59,43.86,43.42,43.45,45
20160201|2015-11-13 08:30,13,43.46,43.51,43.17,43.19,78
20160201|2015-11-13 09:00,13,43.2,43.23,42.86,42.86,77
20160201|2015-11-13 09:30,13,42.88,43.11,42.82,43.04,46
20160201|2015-11-13 10:00,13,43,43.15,42.8,43.11,72
20160201|2015-11-13 10:30,13,43.1,43.11,42.95,43.02,23
20160201|2015-11-13 11:00,13,43.27,43.27,43.06,43.07,21
20160201|2015-11-13 11:30,13,43.01,43.01,42.94,42.96,26
20160201|2015-11-13 12:00,13,42.86,42.87,42.78,42.79,15
20160201|2015-11-13 12:30,13,42.81,42.86,42.66,42.86,28
20160201|2015-11-13 13:00,13,42.86,43.3,42.79,42.95,154
20160201|2015-11-13 13:30,13,42.94,43.02,42.94,43.02,10
20160201|2015-11-13 14:00,13,43.02,43.02,43.02,43.02,2
20160201|2015-11-13 14:30,13,43.01,43.01,43.01,43.01,2
20160201|2015-11-13 15:00,13,43.03,43.04,43.03,43.04,2
20160201|2015-11-15 17:00,16,42.97,42.97,42.97,42.97,1
20160201|2015-11-15 21:30,16,43.32,43.32,43.32,43.32,3
20160201|2015-11-16 01:30,16,43.14,43.14,43.14,43.14,1
20160201|2015-11-16 02:00,16,43.08,43.19,43.06,43.19,14
20160201|2015-11-16 02:30,16,43.14,43.27,43.13,43.27,8
20160201|2015-11-16 03:00,16,43.41,43.41,43.37,43.37,2
20160201|2015-11-16 03:30,16,43.34,43.37,43.34,43.37,4
20160201|2015-11-16 04:00,16,43.39,43.47,43.39,43.47,2
20160201|2015-11-16 04:30,16,43.52,43.52,43.52,43.52,1
20160201|2015-11-16 05:00,16,43.51,43.68,43.51,43.66,10
20160201|2015-11-16 05:30,16,43.65,43.71,43.65,43.67,20
20160201|2015-11-16 06:00,16,43.67,43.88,43.64,43.88,13
20160201|2015-11-16 06:30,16,43.74,43.98,43.74,43.92,59
20160201|2015-11-16 07:00,16,43.89,43.89,43.37,43.37,123
20160201|2015-11-16 07:30,16,43.35,43.35,42.88,43.01,76
20160201|2015-11-16 08:00,16,42.99,42.99,42.69,42.83,86
20160201|2015-11-16 08:30,16,42.86,43.08,42.6,42.6,82
20160201|2015-11-16 09:00,16,42.58,42.62,42.32,42.51,156
20160201|2015-11-16 09:30,16,42.4,42.57,42.26,42.27,20
20160201|2015-11-16 10:00,16,42.23,42.41,42.23,42.36,18
20160201|2015-11-16 10:30,16,42.26,42.7,42.26,42.55,61
20160201|2015-11-16 11:00,16,42.56,43.38,42.56,43.02,93
20160201|2015-11-16 11:30,16,43.13,43.58,43.13,43.26,147
20160201|2015-11-16 12:00,16,43.31,43.67,43.31,43.6,37
20160201|2015-11-16 12:30,16,43.43,43.95,43.35,43.89,101
20160201|2015-11-16 13:00,16,44.03,44.17,43.75,43.75,152
20160201|2015-11-16 13:30,16,43.69,43.8,43.69,43.8,4
20160201|2015-11-16 14:00,16,43.92,44.08,43.92,44.08,10
20160201|2015-11-16 14:30,16,44.1,44.1,44.1,44.1,2
20160201|2015-11-16 15:00,16,43.99,43.99,43.99,43.99,1
20160201|2015-11-16 16:30,16,43.95,43.97,43.92,43.95,9
20160201|2015-11-16 19:00,17,43.8,43.8,43.8,43.8,1
20160201|2015-11-16 22:00,17,43.8,43.8,43.8,43.8,1
20160201|2015-11-17 00:00,17,43.79,43.79,43.79,43.79,1
20160201|2015-11-17 00:30,17,43.8,43.8,43.8,43.8,1
20160201|2015-11-17 01:30,17,43.6,43.67,43.6,43.67,23
20160201|2015-11-17 02:00,17,43.82,43.86,43.82,43.86,5
20160201|2015-11-17 02:30,17,43.69,43.69,43.68,43.68,4
20160201|2015-11-17 03:00,17,43.71,43.71,43.71,43.71,2
20160201|2015-11-17 03:30,17,43.84,44.05,43.82,44.05,19
20160201|2015-11-17 04:00,17,44.04,44.04,43.65,43.78,9
20160201|2015-11-17 04:30,17,43.76,43.76,43.67,43.67,13
20160201|2015-11-17 05:00,17,43.66,43.74,43.36,43.41,65
20160201|2015-11-17 05:30,17,43.4,43.4,43.27,43.27,37
20160201|2015-11-17 06:00,17,43.3,43.4,43.3,43.4,5
20160201|2015-11-17 06:30,17,43.17,43.41,43.13,43.34,29
20160201|2015-11-17 07:00,17,43.28,43.51,43.28,43.46,18
20160201|2015-11-17 07:30,17,43.26,43.84,43.17,43.8,45
20160201|2015-11-17 08:00,17,43.69,43.8,43.28,43.34,58
20160201|2015-11-17 08:30,17,43.27,43.27,42.81,42.98,118
20160201|2015-11-17 09:00,17,43.12,43.24,42.87,43.2,20
20160201|2015-11-17 09:30,17,43.24,43.52,43.05,43.05,65
20160201|2015-11-17 10:00,17,43.06,43.22,43,43.22,53
20160201|2015-11-17 10:30,17,43.17,43.36,42.9,42.92,120
20160201|2015-11-17 11:00,17,43.01,43.04,42.69,42.75,81
20160201|2015-11-17 11:30,17,42.87,43.05,42.86,43.05,12
20160201|2015-11-17 12:00,17,42.97,43.07,42.82,42.85,20
20160201|2015-11-17 12:30,17,42.87,42.99,42.87,42.99,29
20160201|2015-11-17 13:00,17,42.97,43.12,42.65,42.77,63
20160201|2015-11-17 13:30,17,42.76,42.84,42.74,42.84,23
20160201|2015-11-17 14:00,17,42.87,42.87,42.83,42.83,9
20160201|2015-11-17 14:30,17,42.83,42.85,42.82,42.82,15
20160201|2015-11-17 15:00,17,42.89,43,42.89,42.97,23
20160201|2015-11-17 15:30,17,42.82,42.96,42.78,42.88,17
20160201|2015-11-17 19:00,18,43.11,43.11,43.11,43.11,1
20160201|2015-11-17 20:00,18,43.04,43.06,43.04,43.06,3
20160201|2015-11-17 20:30,18,43.02,43.02,43.02,43.02,1
20160201|2015-11-17 21:00,18,43.06,43.06,43.05,43.05,2
20160201|2015-11-17 22:00,18,43.04,43.04,43.04,43.04,1
20160201|2015-11-17 22:30,18,43.08,43.08,43.03,43.03,6
20160201|2015-11-17 23:00,18,43,43.01,43,43.01,2
20160201|2015-11-17 23:30,18,43.06,43.06,43.04,43.04,3
20160201|2015-11-18 00:00,18,43.06,43.06,43.06,43.06,1
20160201|2015-11-18 01:00,18,43.06,43.11,43.06,43.11,6
20160201|2015-11-18 01:30,18,43.11,43.11,43.05,43.11,10
20160201|2015-11-18 02:00,18,43.18,43.3,43.17,43.26,37
20160201|2015-11-18 02:30,18,43.28,43.31,43.12,43.21,26
20160201|2015-11-18 03:00,18,43.26,43.41,43.24,43.37,31
20160201|2015-11-18 03:30,18,43.34,43.4,43.29,43.38,21
20160201|2015-11-18 04:00,18,43.34,43.61,43.33,43.52,21
20160201|2015-11-18 04:30,18,43.45,43.45,43.33,43.33,4
20160201|2015-11-18 05:00,18,43.46,43.56,43.46,43.56,2
20160201|2015-11-18 05:30,18,43.55,43.55,43.39,43.43,5
20160201|2015-11-18 06:00,18,43.31,43.38,43.31,43.38,4
20160201|2015-11-18 06:30,18,43.37,43.37,43.11,43.14,17
20160201|2015-11-18 07:00,18,43.05,43.1,43.05,43.09,5
20160201|2015-11-18 07:30,18,43.2,43.41,43.17,43.37,36
20160201|2015-11-18 08:00,18,43.37,43.46,43.18,43.29,81
20160201|2015-11-18 08:30,18,43.44,43.44,43.21,43.31,21
20160201|2015-11-18 09:00,18,43.29,43.44,43.13,43.39,39
20160201|2015-11-18 09:30,18,43.08,43.52,42.9,43.18,141
20160201|2015-11-18 10:00,18,43.11,43.11,42.83,42.91,34
20160201|2015-11-18 10:30,18,42.97,42.99,42.5,42.52,296
20160201|2015-11-18 11:00,18,42.53,42.74,42.42,42.62,74
20160201|2015-11-18 11:30,18,42.57,42.57,42.48,42.55,8
20160201|2015-11-18 12:00,18,42.7,42.72,42.63,42.72,7
20160201|2015-11-18 12:30,18,42.8,42.93,42.77,42.89,17
20160201|2015-11-18 13:00,18,42.88,43.14,42.88,43.1,27
20160201|2015-11-18 13:30,18,43.14,43.18,43.14,43.18,3
20160201|2015-11-18 14:00,18,43.29,43.29,43.29,43.29,1
20160201|2015-11-18 14:30,18,43.25,43.25,43.18,43.18,4
20160201|2015-11-18 15:00,18,43.14,43.14,43.14,43.14,3
20160201|2015-11-18 15:30,18,43.16,43.16,43.14,43.16,15
20160201|2015-11-18 23:30,19,43.49,43.49,43.49,43.49,1
20160201|2015-11-19 01:30,19,43.35,43.35,43.25,43.25,3
20160201|2015-11-19 02:00,19,43.41,43.41,43.41,43.41,1
20160201|2015-11-19 02:30,19,43.39,43.39,43.35,43.35,17
20160201|2015-11-19 03:00,19,43.2,43.2,43.2,43.2,2
20160201|2015-11-19 03:30,19,43.21,43.27,43.21,43.27,10
20160201|2015-11-19 04:00,19,43.33,43.36,43.29,43.3,299
20160201|2015-11-19 05:00,19,43.41,43.46,43.41,43.46,2
20160201|2015-11-19 06:00,19,43.2,43.25,43.15,43.25,11
20160201|2015-11-19 06:30,19,43.09,43.09,42.76,42.78,30
20160201|2015-11-19 07:00,19,42.7,42.74,42.58,42.74,34
20160201|2015-11-19 07:30,19,42.64,42.8,42.61,42.8,33
20160201|2015-11-19 08:00,19,42.81,42.93,42.59,42.8,142
20160201|2015-11-19 08:30,19,42.81,43.1,42.81,42.95,48
20160201|2015-11-19 09:00,19,42.97,42.98,42.66,42.76,101
20160201|2015-11-19 09:30,19,42.76,42.97,42.76,42.97,23
20160201|2015-11-19 10:00,19,42.95,43.02,42.8,42.99,21
20160201|2015-11-19 10:30,19,42.98,43.03,42.82,42.9,13
20160201|2015-11-19 11:00,19,42.9,42.94,42.71,42.74,38
20160201|2015-11-19 11:30,19,42.85,42.85,42.78,42.79,3
20160201|2015-11-19 12:00,19,42.84,42.85,42.84,42.85,2
20160201|2015-11-19 12:30,19,42.95,42.95,42.82,42.82,7
20160201|2015-11-19 13:00,19,42.79,42.94,42.78,42.91,77
20160201|2015-11-19 13:30,19,42.93,42.98,42.93,42.98,17
20160201|2015-11-19 14:00,19,43,43,42.99,42.99,5
20160201|2015-11-19 14:30,19,42.85,42.9,42.85,42.9,6
20160201|2015-11-19 15:30,19,42.99,42.99,42.99,42.99,6
20160201|2015-11-19 23:30,20,43.04,43.04,43.04,43.04,1
20160201|2015-11-20 00:00,20,43.09,43.09,43.09,43.09,1
20160201|2015-11-20 01:00,20,42.97,42.97,42.95,42.95,2
20160201|2015-11-20 01:30,20,42.92,42.94,42.92,42.94,6
20160201|2015-11-20 02:00,20,43.03,43.08,42.98,42.98,14
20160201|2015-11-20 02:30,20,42.88,43,42.88,43,6
20160201|2015-11-20 03:00,20,42.98,43.03,42.98,43.03,27
20160201|2015-11-20 03:30,20,43.09,43.13,43.09,43.12,13
20160201|2015-11-20 04:00,20,43.08,43.2,43.07,43.16,13
20160201|2015-11-20 04:30,20,43.17,43.17,43.06,43.12,7
20160201|2015-11-20 05:00,20,43.08,43.08,42.89,42.91,13
20160201|2015-11-20 05:30,20,42.97,42.97,42.66,42.7,39
20160201|2015-11-20 06:00,20,42.63,42.75,42.62,42.63,9
20160201|2015-11-20 06:30,20,42.72,42.74,42.7,42.73,16
20160201|2015-11-20 07:00,20,42.7,42.8,42.7,42.72,14
20160201|2015-11-20 07:30,20,42.74,42.83,42.72,42.73,35
20160201|2015-11-20 08:00,20,42.82,42.95,42.68,42.93,31
20160201|2015-11-20 08:30,20,42.9,43.18,42.81,42.96,86
20160201|2015-11-20 09:00,20,43.04,43.07,42.9,42.94,22
20160201|2015-11-20 09:30,20,42.94,42.94,42.67,42.68,68
20160201|2015-11-20 10:00,20,42.67,42.91,42.65,42.91,58
20160201|2015-11-20 10:30,20,42.93,43.09,42.93,43,37
20160201|2015-11-20 11:00,20,42.99,43.05,42.88,43.05,76
20160201|2015-11-20 11:30,20,43.05,43.54,43.05,43.39,46
20160201|2015-11-20 12:00,20,43.52,43.99,43.52,43.73,99
20160201|2015-11-20 12:30,20,43.67,43.82,43.54,43.62,24
20160201|2015-11-20 13:00,20,43.46,43.6,43.11,43.19,44
20160201|2015-11-20 13:30,20,43.12,43.17,42.9,42.96,34
20160201|2015-11-20 14:00,20,42.91,42.95,42.9,42.91,5
20160201|2015-11-20 14:30,20,42.88,42.88,42.87,42.88,6
20160201|2015-11-20 15:00,20,42.89,42.89,42.89,42.89,1
20160201|2015-11-20 15:30,20,42.84,42.84,42.81,42.81,13
20160201|2015-11-22 17:00,23,42.89,42.89,42.89,42.89,1
20160201|2015-11-22 19:00,23,42.93,42.93,42.93,42.93,1
20160201|2015-11-22 19:30,23,42.53,42.53,42.42,42.42,5
20160201|2015-11-22 20:30,23,42.43,42.43,42.43,42.43,1
20160201|2015-11-22 21:00,23,42.52,42.52,42.5,42.51,68
20160201|2015-11-22 21:30,23,42.5,42.5,42.5,42.5,3
20160201|2015-11-22 22:00,23,42.5,42.5,42.5,42.5,68
20160201|2015-11-22 23:00,23,42.5,42.5,42.5,42.5,20
20160201|2015-11-22 23:30,23,42.5,42.51,42.24,42.24,62
20160201|2015-11-23 00:00,23,42.13,42.13,42.13,42.13,3
20160201|2015-11-23 00:30,23,42.09,42.09,42.09,42.09,2
20160201|2015-11-23 01:00,23,42.09,42.09,42.06,42.06,3
20160201|2015-11-23 01:30,23,42.14,42.16,42.12,42.12,5
20160201|2015-11-23 02:00,23,42.1,42.1,42.04,42.05,10
20160201|2015-11-23 02:30,23,42.01,42.09,42.01,42.08,6
20160201|2015-11-23 03:00,23,42.09,42.15,42.08,42.08,36
20160201|2015-11-23 03:30,23,42.12,42.12,41.99,41.99,309
20160201|2015-11-23 04:00,23,42.09,42.12,42.04,42.08,17
20160201|2015-11-23 04:30,23,42.15,42.17,42.13,42.17,13
20160201|2015-11-23 05:00,23,41.99,42,41.84,41.84,203
20160201|2015-11-23 05:30,23,41.87,42.89,41.87,42.65,378
20160201|2015-11-23 06:00,23,42.76,44.01,42.71,43.69,94
20160201|2015-11-23 06:30,23,43.54,43.7,43,43.35,54
20160201|2015-11-23 07:00,23,43.01,43.16,42.68,42.9,56
20160201|2015-11-23 07:30,23,42.91,42.92,42.54,42.54,94
20160201|2015-11-23 08:00,23,42.48,42.86,42.47,42.63,134
20160201|2015-11-23 08:30,23,42.71,43.06,42.71,42.84,119
20160201|2015-11-23 09:00,23,42.87,43.67,42.87,43.64,121
20160201|2015-11-23 09:30,23,43.67,43.67,43.34,43.55,56
20160201|2015-11-23 10:00,23,43.57,43.63,43.4,43.42,11
20160201|2015-11-23 10:30,23,43.55,43.95,43.5,43.86,94
20160201|2015-11-23 11:00,23,43.9,43.91,43.66,43.74,81
20160201|2015-11-23 11:30,23,43.72,43.72,43.59,43.59,18
20160201|2015-11-23 12:00,23,43.69,43.71,43.69,43.71,2
20160201|2015-11-23 12:30,23,43.47,43.48,43.11,43.14,55
20160201|2015-11-23 13:00,23,43.15,43.21,43.03,43.18,32
20160201|2015-11-23 13:30,23,43.14,43.16,43.13,43.14,6
20160201|2015-11-23 14:00,23,43.25,43.34,43.21,43.21,7
20160201|2015-11-23 14:30,23,43.28,43.29,43.28,43.29,2
20160201|2015-11-23 15:00,23,43.23,43.23,43.23,43.23,12
20160201|2015-11-23 15:30,23,43.4,43.46,43.4,43.46,3
20160201|2015-11-24 00:30,24,43.45,43.45,43.44,43.44,8
20160201|2015-11-24 01:00,24,43.57,43.57,43.57,43.57,1
20160201|2015-11-24 01:30,24,43.7,43.72,43.7,43.72,2
20160201|2015-11-24 02:00,24,43.64,43.64,43.64,43.64,15
20160201|2015-11-24 02:30,24,43.54,43.83,43.54,43.8,254
20160201|2015-11-24 03:00,24,43.7,43.84,43.7,43.84,2
20160201|2015-11-24 03:30,24,43.57,43.64,43.57,43.64,102
20160201|2015-11-24 04:30,24,43.45,43.47,43.43,43.47,5
20160201|2015-11-24 05:00,24,43.33,43.47,43.3,43.47,24
20160201|2015-11-24 05:30,24,43.56,43.56,43.54,43.54,3
20160201|2015-11-24 06:00,24,43.56,43.85,43.56,43.72,18
20160201|2015-11-24 06:30,24,43.8,43.93,43.8,43.84,15
20160201|2015-11-24 07:00,24,43.88,44.03,43.82,44.03,96
20160201|2015-11-24 07:30,24,44.05,44.05,43.74,43.74,54
20160201|2015-11-24 08:00,24,43.87,44.51,43.87,44.39,168
20160201|2015-11-24 08:30,24,44.43,44.79,44.43,44.64,107
20160201|2015-11-24 09:00,24,44.59,44.69,44.18,44.25,107
20160201|2015-11-24 09:30,24,44.29,44.37,43.88,44.04,207
20160201|2015-11-24 10:00,24,44.1,44.3,44.07,44.2,38
20160201|2015-11-24 10:30,24,44.32,44.63,44.32,44.55,21
20160201|2015-11-24 11:00,24,44.49,44.61,44.4,44.4,18
20160201|2015-11-24 11:30,24,44.61,44.65,44.51,44.51,15
20160201|2015-11-24 12:00,24,44.42,44.56,44.42,44.56,2
20160201|2015-11-24 12:30,24,44.46,44.46,44.23,44.23,9
20160201|2015-11-24 13:00,24,44.27,44.36,44.02,44.36,54
20160201|2015-11-24 13:30,24,44.38,44.44,44.38,44.44,4
20160201|2015-11-24 14:00,24,44.42,44.42,44.35,44.36,65
20160201|2015-11-24 14:30,24,44.36,44.36,44.34,44.36,6
20160201|2015-11-24 15:00,24,44.34,44.35,44.34,44.35,25
20160201|2015-11-24 15:30,24,44.29,44.31,44.14,44.14,18
20160201|2015-11-24 20:30,25,44.32,44.32,44.32,44.32,1
20160201|2015-11-24 22:00,25,44.38,44.38,44.38,44.38,1
20160201|2015-11-24 23:30,25,44.48,44.53,44.48,44.53,3
20160201|2015-11-25 00:30,25,44.46,44.51,44.46,44.51,8
20160201|2015-11-25 01:30,25,44.42,44.42,44.42,44.42,1
20160201|2015-11-25 02:00,25,44.26,44.26,43.99,43.99,30
20160201|2015-11-25 02:30,25,43.95,43.95,43.85,43.85,18
20160201|2015-11-25 03:00,25,44,44,44,44,1
20160201|2015-11-25 03:30,25,43.82,43.82,43.65,43.75,30
20160201|2015-11-25 04:00,25,43.75,43.77,43.65,43.68,12
20160201|2015-11-25 05:00,25,43.78,43.78,43.63,43.63,5
20160201|2015-11-25 06:00,25,43.64,43.64,43.46,43.48,171
20160201|2015-11-25 06:30,25,43.5,43.64,43.46,43.63,41
20160201|2015-11-25 07:00,25,43.59,43.63,43.55,43.61,14
20160201|2015-11-25 07:30,25,43.47,43.56,43.45,43.5,18
20160201|2015-11-25 08:00,25,43.46,43.77,43.42,43.65,59
20160201|2015-11-25 08:30,25,43.64,43.64,43.17,43.3,54
20160201|2015-11-25 09:00,25,43.32,43.52,43.32,43.42,35
20160201|2015-11-25 09:30,25,43.46,43.93,43.33,43.88,111
20160201|2015-11-25 10:00,25,43.98,43.98,43.69,43.8,198
20160201|2015-11-25 10:30,25,43.8,43.8,43.68,43.79,10
20160201|2015-11-25 11:00,25,43.82,44.05,43.81,43.99,164
20160201|2015-11-25 11:30,25,44.05,44.14,44.02,44.06,23
20160201|2015-11-25 12:00,25,44.09,44.31,44.09,44.13,27
20160201|2015-11-25 12:30,25,44.16,44.16,43.98,44.09,19
20160201|2015-11-25 13:00,25,44.14,44.57,44.03,44.38,30
20160201|2015-11-25 13:30,25,44.27,44.27,44.24,44.26,5
20160201|2015-11-25 14:00,25,44.31,44.32,44.28,44.28,7
20160201|2015-11-25 14:30,25,44.35,44.46,44.35,44.46,5
20160201|2015-11-25 15:00,25,44.44,44.44,44.44,44.44,10
20160201|2015-11-25 16:00,25,44.53,44.53,44.53,44.53,2
20160201|2015-11-25 19:00,26,44.44,44.44,44.44,44.44,1
20160201|2015-11-25 19:30,26,44.44,44.44,44.44,44.44,1
20160201|2015-11-25 21:00,26,44.6,44.61,44.6,44.61,2
20160201|2015-11-25 21:30,26,44.6,44.6,44.52,44.52,31
20160201|2015-11-25 22:00,26,44.6,44.6,44.6,44.6,1
20160201|2015-11-26 00:30,26,44.45,44.45,44.45,44.45,5
20160201|2015-11-26 01:00,26,44.43,44.47,44.43,44.47,6
20160201|2015-11-26 01:30,26,44.27,44.27,44.2,44.24,23
20160201|2015-11-26 02:00,26,44.2,44.24,44.16,44.22,28
20160201|2015-11-26 02:30,26,44.21,44.21,44.2,44.21,47
20160201|2015-11-26 03:00,26,44.12,44.13,44.12,44.13,2
20160201|2015-11-26 03:30,26,44.27,44.27,44.22,44.27,3
20160201|2015-11-26 04:00,26,44.29,44.32,44.29,44.32,9
20160201|2015-11-26 05:00,26,44.44,44.49,44.39,44.41,43
20160201|2015-11-26 05:30,26,44.41,44.41,44.23,44.23,73
20160201|2015-11-26 06:00,26,44.29,44.29,44.29,44.29,20
20160201|2015-11-26 06:30,26,44.15,44.17,44.07,44.08,34
20160201|2015-11-26 07:00,26,44.17,44.17,43.99,44.12,4
20160201|2015-11-26 07:30,26,44.23,44.28,44.1,44.1,8
20160201|2015-11-26 08:00,26,44.06,44.09,44.02,44.03,23
20160201|2015-11-26 08:30,26,44.07,44.07,43.95,43.95,83
20160201|2015-11-26 09:00,26,43.96,44.12,43.9,44.06,82
20160201|2015-11-26 09:30,26,44.15,44.15,43.97,43.99,20
20160201|2015-11-26 10:00,26,43.93,44.04,43.65,43.79,93
20160201|2015-11-26 10:30,26,43.84,43.9,43.84,43.9,4
20160201|2015-11-26 11:00,26,43.83,43.83,43.79,43.79,6
20160201|2015-11-26 11:30,26,43.79,43.82,43.79,43.81,4
20160201|2015-11-26 12:00,26,43.81,44.16,43.81,44.02,23
20160201|2015-11-26 19:00,27,43.96,43.96,43.96,43.96,2
20160201|2015-11-26 21:00,27,43.8,43.8,43.8,43.8,1
20160201|2015-11-27 00:30,27,43.74,43.75,43.74,43.75,8
20160201|2015-11-27 01:00,27,43.67,43.68,43.67,43.68,5
20160201|2015-11-27 01:30,27,43.55,43.55,43.55,43.55,1
20160201|2015-11-27 02:00,27,43.5,43.5,43.42,43.42,7
20160201|2015-11-27 02:30,27,43.52,43.67,43.52,43.67,2
20160201|2015-11-27 03:30,27,43.58,43.58,43.4,43.43,8
20160201|2015-11-27 04:00,27,43.43,43.43,43.35,43.4,22
20160201|2015-11-27 04:30,27,43.3,43.3,43.3,43.3,3
20160201|2015-11-27 05:00,27,43.36,43.45,43.36,43.45,6
20160201|2015-11-27 05:30,27,43.42,43.5,43.42,43.5,4
20160201|2015-11-27 06:00,27,43.4,43.4,43.4,43.4,1
20160201|2015-11-27 06:30,27,43.5,43.62,43.5,43.61,49
20160201|2015-11-27 07:00,27,43.68,43.71,43.59,43.71,7
20160201|2015-11-27 07:30,27,43.43,43.43,43.43,43.43,1
20160201|2015-11-27 08:00,27,43.61,43.65,43.52,43.56,32
20160201|2015-11-27 08:30,27,43.59,43.59,43.36,43.36,20
20160201|2015-11-27 09:00,27,43.31,43.53,43.3,43.39,39
20160201|2015-11-27 09:30,27,43.36,43.44,43.34,43.43,13
20160201|2015-11-27 10:00,27,43.39,43.42,43.33,43.4,21
20160201|2015-11-27 10:30,27,43.37,43.4,43.25,43.34,19
20160201|2015-11-27 11:00,27,43.32,43.38,43.32,43.38,7
20160201|2015-11-27 11:30,27,43.24,43.24,43.24,43.24,1
20160201|2015-11-27 12:00,27,43.27,43.3,43.1,43.1,6
20160201|2015-11-27 12:30,27,43.05,43.09,43.05,43.09,2
20160201|2015-11-29 21:00,30,43.16,43.16,43.16,43.16,1
20160201|2015-11-29 22:00,30,43.13,43.13,43.13,43.13,1
20160201|2015-11-30 00:30,30,43.03,43.03,42.98,42.98,9
20160201|2015-11-30 01:00,30,42.98,43.01,42.98,43.01,12
20160201|2015-11-30 01:30,30,42.92,43.03,42.92,43.03,2
20160201|2015-11-30 02:00,30,42.92,42.96,42.92,42.96,3
20160201|2015-11-30 02:30,30,42.96,43.05,42.88,42.89,17
20160201|2015-11-30 03:00,30,42.96,42.99,42.96,42.99,5
20160201|2015-11-30 03:30,30,42.99,43.02,42.99,43.02,4
20160201|2015-11-30 04:00,30,43.06,43.18,43.06,43.18,13
20160201|2015-11-30 04:30,30,43.27,43.62,43.27,43.59,17
20160201|2015-11-30 05:00,30,43.61,43.69,43.47,43.47,27
20160201|2015-11-30 05:30,30,43.41,43.43,43.36,43.36,26
20160201|2015-11-30 06:00,30,43.35,43.47,43.34,43.47,4
20160201|2015-11-30 06:30,30,43.35,43.35,43.2,43.24,16
20160201|2015-11-30 07:00,30,43.31,43.59,43.26,43.54,29
20160201|2015-11-30 07:30,30,43.55,43.72,43.5,43.72,26
20160201|2015-11-30 08:00,30,43.7,43.78,43.6,43.75,54
20160201|2015-11-30 08:30,30,43.82,43.85,43.51,43.62,37
20160201|2015-11-30 09:00,30,43.62,43.9,43.62,43.71,82
20160201|2015-11-30 09:30,30,43.73,43.73,43.58,43.64,89
20160201|2015-11-30 10:00,30,43.79,43.87,43.61,43.65,13
20160201|2015-11-30 10:30,30,43.68,43.73,43.57,43.65,28
20160201|2015-11-30 11:00,30,43.61,43.68,43.49,43.49,28
20160201|2015-11-30 11:30,30,43.35,43.36,43.09,43.09,48
20160201|2015-11-30 12:00,30,43.05,43.19,43,43,65
20160201|2015-11-30 12:30,30,43.06,43.06,42.93,43,25
20160201|2015-11-30 13:00,30,43.07,43.2,42.88,42.96,40
20160201|2015-11-30 13:30,30,42.9,42.9,42.89,42.9,6
20160201|2015-11-30 14:00,30,42.87,42.87,42.87,42.87,1
20160201|2015-11-30 14:30,30,42.88,42.96,42.88,42.95,7
20160201|2015-11-30 15:00,30,42.95,42.95,42.95,42.95,4
20160201|2015-11-30 15:30,30,43.01,43.01,43.01,43.01,1
20160201|2015-11-30 20:00,1,43.15,43.15,43.15,43.15,1
20160201|2015-11-30 23:30,1,43.26,43.26,43.26,43.26,1
20160201|2015-12-01 02:00,1,43.14,43.15,43.05,43.15,14
20160201|2015-12-01 03:00,1,43.16,43.44,43.16,43.44,11
20160201|2015-12-01 03:30,1,43.43,43.43,43.43,43.43,2
20160201|2015-12-01 04:00,1,43.03,43.03,42.99,43.02,17
20160201|2015-12-01 04:30,1,43,43.02,42.86,43.02,28
20160201|2015-12-01 05:00,1,43.05,43.19,43.05,43.19,9
20160201|2015-12-01 05:30,1,43.08,43.08,43.08,43.08,1
20160201|2015-12-01 06:30,1,42.98,43.02,42.86,43.02,6
20160201|2015-12-01 07:00,1,42.92,43.01,42.84,42.88,11
20160201|2015-12-01 07:30,1,42.8,42.8,42.5,42.5,85
20160201|2015-12-01 08:00,1,42.55,42.87,42.54,42.84,18
20160201|2015-12-01 08:30,1,42.91,43.24,42.91,43.2,85
20160201|2015-12-01 09:00,1,43.22,43.22,42.85,42.91,60
20160201|2015-12-01 09:30,1,42.82,42.84,42.6,42.62,25
20160201|2015-12-01 10:00,1,42.6,42.81,42.59,42.81,18
20160201|2015-12-01 10:30,1,42.8,43,42.79,42.92,14
20160201|2015-12-01 11:00,1,42.85,42.85,42.68,42.68,14
20160201|2015-12-01 12:00,1,42.71,42.78,42.66,42.78,20
20160201|2015-12-01 12:30,1,42.8,42.96,42.76,42.92,15
20160201|2015-12-01 13:00,1,42.96,43.46,42.84,43.07,135
20160201|2015-12-01 13:30,1,43.07,43.07,42.91,42.91,8
20160201|2015-12-01 14:00,1,42.88,42.88,42.88,42.88,2
20160201|2015-12-01 14:30,1,42.95,42.95,42.95,42.95,1
20160201|2015-12-01 15:00,1,43.09,43.09,43.09,43.09,1
20160201|2015-12-01 15:30,1,42.99,43,42.95,42.95,4
20160201|2015-12-01 19:00,2,42.9,42.9,42.9,42.9,1
20160201|2015-12-02 01:00,2,42.83,42.85,42.83,42.85,16
20160201|2015-12-02 01:30,2,42.89,42.89,42.89,42.89,1
20160201|2015-12-02 02:00,2,42.98,42.99,42.92,42.94,8
20160201|2015-12-02 02:30,2,42.91,42.91,42.84,42.84,21
20160201|2015-12-02 03:00,2,42.78,42.78,42.64,42.73,34
20160201|2015-12-02 03:30,2,42.67,42.76,42.61,42.73,105
20160201|2015-12-02 04:00,2,42.77,42.78,42.62,42.7,66
20160201|2015-12-02 04:30,2,42.67,42.72,42.63,42.67,28
20160201|2015-12-02 05:00,2,42.66,42.68,42.61,42.67,6
20160201|2015-12-02 05:30,2,42.68,42.68,42.68,42.68,1
20160201|2015-12-02 06:30,2,42.61,42.64,42.58,42.61,31
20160201|2015-12-02 07:00,2,42.6,42.64,42.39,42.42,53
20160201|2015-12-02 07:30,2,42.47,42.47,42.25,42.36,67
20160201|2015-12-02 08:00,2,42.31,42.42,42.24,42.39,46
20160201|2015-12-02 08:30,2,42.45,42.45,42.28,42.3,26
20160201|2015-12-02 09:00,2,42.35,42.7,42.23,42.6,117
20160201|2015-12-02 09:30,2,42.47,42.55,42.09,42.39,202
20160201|2015-12-02 10:00,2,42.37,42.37,42.03,42.05,92
20160201|2015-12-02 10:30,2,42.06,42.11,41.86,41.96,104
20160201|2015-12-02 11:00,2,41.96,42,41.74,41.76,48
20160201|2015-12-02 11:30,2,41.69,41.84,41.68,41.82,25
20160201|2015-12-02 12:00,2,41.73,41.77,41.44,41.44,79
20160201|2015-12-02 12:30,2,41.58,41.6,41.49,41.5,40
20160201|2015-12-02 13:00,2,41.5,41.52,41.24,41.4,260
20160201|2015-12-02 13:30,2,41.42,41.48,41.42,41.44,10
20160201|2015-12-02 14:00,2,41.49,41.66,41.47,41.57,61
20160201|2015-12-02 14:30,2,41.51,41.54,41.51,41.52,37
20160201|2015-12-02 15:00,2,41.56,41.56,41.56,41.56,1
20160201|2015-12-02 15:30,2,41.62,41.64,41.54,41.55,67
20160201|2015-12-02 19:00,3,41.54,41.54,41.54,41.54,3
20160201|2015-12-02 20:00,3,41.5,41.5,41.5,41.5,1
20160201|2015-12-02 20:30,3,41.55,41.55,41.55,41.55,1
20160201|2015-12-02 22:30,3,41.67,41.68,41.63,41.63,3
20160201|2015-12-02 23:00,3,41.83,41.83,41.79,41.8,7
20160201|2015-12-02 23:30,3,41.82,41.99,41.82,41.97,28
20160201|2015-12-03 00:00,3,41.97,42.03,41.97,42.03,20
20160201|2015-12-03 01:00,3,41.82,41.82,41.79,41.79,2
20160201|2015-12-03 02:00,3,41.9,41.9,41.9,41.9,5
20160201|2015-12-03 03:30,3,41.77,42.04,41.77,42.04,4
20160201|2015-12-03 04:00,3,41.94,42.02,41.82,42,55
20160201|2015-12-03 04:30,3,41.96,42.12,41.94,42.12,22
20160201|2015-12-03 05:00,3,42.16,42.16,42.01,42.01,5
20160201|2015-12-03 05:30,3,42,42.08,41.98,42.08,9
20160201|2015-12-03 06:30,3,41.86,42.03,41.86,42.01,16
20160201|2015-12-03 07:00,3,42.04,42.28,42.04,42.13,67
20160201|2015-12-03 07:30,3,42.05,42.25,42.05,42.12,72
20160201|2015-12-03 08:00,3,42.14,42.15,41.84,41.97,97
20160201|2015-12-03 08:30,3,42.05,42.05,41.7,41.73,240
20160201|2015-12-03 09:00,3,41.75,41.82,41.58,41.58,83
20160201|2015-12-03 09:30,3,41.61,41.88,41.59,41.83,112
20160201|2015-12-03 10:00,3,41.78,41.89,41.78,41.89,29
20160201|2015-12-03 10:30,3,41.84,42.17,41.79,42.13,97
20160201|2015-12-03 11:00,3,42.14,42.49,42.09,42.36,70
20160201|2015-12-03 11:30,3,42.35,43.11,42.31,42.84,276
20160201|2015-12-03 12:00,3,42.79,43.11,42.77,43.11,26
20160201|2015-12-03 12:30,3,42.92,42.99,42.6,42.62,48
20160201|2015-12-03 13:00,3,42.63,42.97,42.49,42.54,69
20160201|2015-12-03 13:30,3,42.5,42.57,42.49,42.57,11
20160201|2015-12-03 14:00,3,42.55,42.55,42.55,42.55,1
20160201|2015-12-03 14:30,3,42.53,42.59,42.5,42.57,35
20160201|2015-12-03 15:00,3,42.56,42.67,42.56,42.67,55
20160201|2015-12-03 15:30,3,42.65,42.7,42.65,42.7,9
20160201|2015-12-03 16:00,3,42.7,42.73,42.63,42.63,6
20160201|2015-12-03 16:30,3,42.69,42.69,42.67,42.67,3
20160201|2015-12-03 19:00,4,42.73,42.73,42.6,42.6,3
20160201|2015-12-03 19:30,4,42.64,42.67,42.59,42.59,7
20160201|2015-12-03 20:30,4,42.68,42.72,42.59,42.59,7
20160201|2015-12-03 21:00,4,42.6,42.62,42.6,42.62,6
20160201|2015-12-03 21:30,4,42.69,42.69,42.63,42.63,4
20160201|2015-12-03 22:30,4,42.77,42.77,42.72,42.72,6
20160201|2015-12-03 23:30,4,42.68,42.7,42.6,42.62,9
20160201|2015-12-04 00:00,4,42.65,42.65,42.53,42.53,21
20160201|2015-12-04 00:30,4,42.59,42.59,42.55,42.55,3
20160201|2015-12-04 01:00,4,42.51,42.61,42.51,42.58,12
20160201|2015-12-04 01:30,4,42.58,42.59,42.53,42.55,12
20160201|2015-12-04 02:00,4,42.55,42.62,42.48,42.59,106
20160201|2015-12-04 02:30,4,42.61,42.69,42.58,42.66,21
20160201|2015-12-04 03:00,4,42.65,42.9,42.62,42.82,61
20160201|2015-12-04 03:30,4,42.74,42.89,42.74,42.89,42
20160201|2015-12-04 04:00,4,42.88,43.07,42.8,43.07,120
20160201|2015-12-04 04:30,4,43.07,43.08,42.98,43.02,34
20160201|2015-12-04 05:00,4,43,43.24,43,43.24,17
20160201|2015-12-04 05:30,4,43.14,43.14,43.14,43.14,1
20160201|2015-12-04 06:00,4,43.07,43.09,42.81,42.82,55
20160201|2015-12-04 06:30,4,42.94,42.98,42.92,42.97,28
20160201|2015-12-04 07:00,4,42.98,43.35,42.89,43.11,196
20160201|2015-12-04 07:30,4,43.09,43.13,41.62,41.99,123
20160201|2015-12-04 08:00,4,41.89,41.89,41.07,41.53,334
20160201|2015-12-04 08:30,4,41.5,41.8,41.29,41.29,92
20160201|2015-12-04 09:00,4,41.14,41.43,41.14,41.38,32
20160201|2015-12-04 09:30,4,41.41,41.76,41.36,41.47,212
20160201|2015-12-04 10:00,4,41.5,42,41.38,41.38,201
20160201|2015-12-04 10:30,4,41.35,41.73,41.35,41.48,38
20160201|2015-12-04 11:00,4,41.44,41.53,41.27,41.27,31
20160201|2015-12-04 11:30,4,41.29,41.45,41.27,41.45,60
20160201|2015-12-04 12:00,4,41.45,41.52,41.3,41.5,91
20160201|2015-12-04 12:30,4,41.47,41.55,41.37,41.51,31
20160201|2015-12-04 13:00,4,41.42,41.54,41.2,41.41,149
20160201|2015-12-04 13:30,4,41.42,41.52,41.42,41.52,14
20160201|2015-12-04 14:30,4,41.5,41.5,41.42,41.46,3
20160201|2015-12-04 15:00,4,41.51,41.51,41.51,41.51,4
20160201|2015-12-04 15:30,4,41.56,41.56,41.56,41.56,19
20160201|2015-12-04 16:00,4,41.5,41.5,41.5,41.5,5
20160201|2015-12-06 17:00,7,41.45,41.45,40.89,40.94,39
20160201|2015-12-06 18:00,7,40.97,40.97,40.97,40.97,2
20160201|2015-12-06 18:30,7,40.98,40.98,40.98,40.98,7
20160201|2015-12-06 20:00,7,41.04,41.04,41.04,41.04,1
20160201|2015-12-06 22:30,7,41,41,41,41,1
20160201|2015-12-06 23:30,7,41.08,41.1,41.08,41.1,5
20160201|2015-12-07 01:00,7,41.08,41.08,41.02,41.02,25
20160201|2015-12-07 02:00,7,41.16,41.16,41.09,41.09,7
20160201|2015-12-07 02:30,7,41.09,41.11,40.96,40.96,12
20160201|2015-12-07 03:00,7,40.89,40.9,40.89,40.9,11
20160201|2015-12-07 03:30,7,40.89,40.98,40.89,40.98,30
20160201|2015-12-07 04:00,7,40.95,40.96,40.92,40.96,28
20160201|2015-12-07 04:30,7,40.89,40.93,40.86,40.86,15
20160201|2015-12-07 05:00,7,40.89,40.93,40.88,40.88,5
20160201|2015-12-07 05:30,7,40.88,40.88,40.65,40.73,44
20160201|2015-12-07 06:00,7,40.83,40.85,40.83,40.85,2
20160201|2015-12-07 06:30,7,40.89,40.89,40.7,40.7,3
20160201|2015-12-07 07:00,7,40.7,40.71,40.58,40.64,23
20160201|2015-12-07 07:30,7,40.46,40.47,40.14,40.14,139
20160201|2015-12-07 08:00,7,40.24,40.29,40.08,40.23,101
20160201|2015-12-07 08:30,7,40.24,40.45,40.02,40.15,284
20160201|2015-12-07 09:00,7,40.01,40.01,39.65,39.66,101
20160201|2015-12-07 09:30,7,39.6,39.88,39.51,39.85,164
20160201|2015-12-07 10:00,7,39.78,39.87,39.5,39.5,71
20160201|2015-12-07 10:30,7,39.48,39.72,39.48,39.54,24
20160201|2015-12-07 11:00,7,39.57,39.72,39.55,39.58,87
20160201|2015-12-07 11:30,7,39.58,39.6,39.39,39.4,21
20160201|2015-12-07 12:00,7,39.4,39.4,39.09,39.35,362
20160201|2015-12-07 12:30,7,39.38,39.48,39.31,39.45,53
20160201|2015-12-07 13:00,7,39.44,39.51,39.25,39.28,98
20160201|2015-12-07 13:30,7,39.32,39.34,39.22,39.22,58
20160201|2015-12-07 14:00,7,39.25,39.34,39.25,39.29,17
20160201|2015-12-07 14:30,7,39.32,39.36,39.31,39.36,14
20160201|2015-12-07 15:00,7,39.29,39.29,39.29,39.29,1
20160201|2015-12-07 15:30,7,39.32,39.33,39.32,39.33,16
20160201|2015-12-07 16:30,7,39.26,39.26,39.2,39.2,2
20160201|2015-12-07 19:00,8,39.41,39.41,39.41,39.41,3
20160201|2015-12-07 19:30,8,39.45,39.48,39.41,39.41,3
20160201|2015-12-07 20:30,8,39.41,39.41,39.41,39.41,2
20160201|2015-12-08 00:30,8,39.37,39.37,39.37,39.37,1
20160201|2015-12-08 01:00,8,39.39,39.39,39.39,39.39,3
20160201|2015-12-08 02:00,8,39.47,39.56,39.47,39.56,7
20160201|2015-12-08 02:30,8,39.5,39.5,39.42,39.42,22
20160201|2015-12-08 03:00,8,39.53,39.53,39.53,39.53,1
20160201|2015-12-08 03:30,8,39.63,39.63,39.58,39.58,26
20160201|2015-12-08 04:00,8,39.56,39.64,39.55,39.64,4
20160201|2015-12-08 04:30,8,39.55,39.61,39.54,39.61,10
20160201|2015-12-08 05:00,8,39.65,39.65,39.57,39.57,5
20160201|2015-12-08 05:30,8,39.64,39.7,39.64,39.7,7
20160201|2015-12-08 06:00,8,39.6,39.6,39.08,39.1,62
20160201|2015-12-08 06:30,8,39.11,39.13,38.85,38.87,168
20160201|2015-12-08 07:00,8,38.82,38.82,38.5,38.59,254
20160201|2015-12-08 07:30,8,38.59,38.64,38.32,38.34,75
20160201|2015-12-08 08:00,8,38.32,38.77,38.3,38.75,248
20160201|2015-12-08 08:30,8,38.57,39.18,38.53,38.79,381
20160201|2015-12-08 09:00,8,39.04,39.22,38.83,38.91,564
20160201|2015-12-08 09:30,8,38.95,40.01,38.95,39.94,312
20160201|2015-12-08 10:00,8,39.94,40.05,39.3,39.36,353
20160201|2015-12-08 10:30,8,39.3,39.3,38.98,39.1,109
20160201|2015-12-08 11:00,8,39.16,39.25,39.01,39.14,80
20160201|2015-12-08 11:30,8,39.06,39.24,39.06,39.2,4
20160201|2015-12-08 12:00,8,39.12,39.12,38.94,39.06,41
20160201|2015-12-08 12:30,8,39.12,39.2,39.04,39.06,16
20160201|2015-12-08 13:00,8,39.09,39.44,38.95,38.98,168
20160201|2015-12-08 13:30,8,39.02,39.04,38.97,38.99,31
20160201|2015-12-08 14:00,8,38.99,39.03,38.95,39.03,30
20160201|2015-12-08 14:30,8,39.01,39.05,38.99,39.02,12
20160201|2015-12-08 15:30,8,39.05,39.4,39.05,39.35,141
20160201|2015-12-08 16:30,8,39.32,39.32,39.23,39.23,9
20160201|2015-12-08 19:00,9,39.52,39.54,39.51,39.54,9
20160201|2015-12-08 20:00,9,39.51,39.51,39.51,39.51,1
20160201|2015-12-09 00:30,9,39.67,39.74,39.67,39.74,3
20160201|2015-12-09 01:00,9,39.7,39.7,39.7,39.7,3
20160201|2015-12-09 01:30,9,39.56,39.56,39.5,39.5,2
20160201|2015-12-09 02:00,9,39.55,39.58,39.49,39.51,31
20160201|2015-12-09 02:30,9,39.55,39.55,39.48,39.49,5
20160201|2015-12-09 03:00,9,39.47,39.54,39.45,39.48,36
20160201|2015-12-09 03:30,9,39.44,39.44,39.21,39.35,94
20160201|2015-12-09 04:00,9,39.33,39.48,39.33,39.48,4
20160201|2015-12-09 04:30,9,39.38,39.38,39.38,39.38,1
20160201|2015-12-09 05:30,9,39.5,39.5,39.46,39.46,2
20160201|2015-12-09 06:00,9,39.49,39.53,39.26,39.26,141
20160201|2015-12-09 06:30,9,39.31,39.33,39.13,39.17,70
20160201|2015-12-09 07:00,9,39.13,39.19,39.09,39.12,56
20160201|2015-12-09 07:30,9,38.98,39.08,38.94,38.94,9
20160201|2015-12-09 08:00,9,39.07,39.42,39.07,39.32,153
20160201|2015-12-09 08:30,9,39.43,39.53,39.27,39.42,59
20160201|2015-12-09 09:00,9,39.49,39.8,39.49,39.57,102
20160201|2015-12-09 09:30,9,39.57,40.35,39.48,39.53,470
20160201|2015-12-09 10:00,9,39.49,39.59,39.1,39.12,268
20160201|2015-12-09 10:30,9,39.12,39.21,38.57,38.72,444
20160201|2015-12-09 11:00,9,38.79,38.84,38.62,38.65,142
20160201|2015-12-09 11:30,9,38.6,38.67,38.3,38.45,344
20160201|2015-12-09 12:00,9,38.43,38.75,38.43,38.75,56
20160201|2015-12-09 12:30,9,38.67,38.94,38.67,38.87,174
20160201|2015-12-09 13:00,9,38.74,38.79,38.51,38.74,213
20160201|2015-12-09 13:30,9,38.75,38.83,38.75,38.83,17
20160201|2015-12-09 14:00,9,38.88,38.91,38.88,38.9,5
20160201|2015-12-09 14:30,9,38.96,38.96,38.79,38.79,26
20160201|2015-12-09 15:00,9,38.79,38.8,38.75,38.78,121
20160201|2015-12-09 16:30,9,38.82,38.82,38.82,38.82,1
20160201|2015-12-09 20:30,10,38.96,38.96,38.96,38.96,1
20160201|2015-12-10 00:00,10,38.99,39.03,38.99,39.03,4
20160201|2015-12-10 00:30,10,39.03,39.07,39.03,39.07,25
20160201|2015-12-10 01:00,10,38.99,38.99,38.99,38.99,1
20160201|2015-12-10 02:00,10,38.96,39.07,38.92,39.03,14
20160201|2015-12-10 02:30,10,39.04,39.1,38.99,38.99,11
20160201|2015-12-10 03:00,10,39.04,39.04,38.88,38.9,25
20160201|2015-12-10 03:30,10,38.85,38.85,38.76,38.76,11
20160201|2015-12-10 04:00,10,38.83,38.83,38.71,38.71,11
20160201|2015-12-10 04:30,10,38.68,38.78,38.65,38.78,28
20160201|2015-12-10 05:00,10,38.63,38.63,38.62,38.62,2
20160201|2015-12-10 06:00,10,38.6,38.7,38.59,38.7,9
20160201|2015-12-10 06:30,10,38.77,38.92,38.74,38.92,67
20160201|2015-12-10 07:00,10,38.92,39.07,38.22,38.32,199
20160201|2015-12-10 07:30,10,38.44,38.53,38.29,38.44,87
20160201|2015-12-10 08:00,10,38.46,38.67,38.18,38.3,135
20160201|2015-12-10 08:30,10,38.36,38.87,38.33,38.41,162
20160201|2015-12-10 09:00,10,38.62,38.67,38.43,38.49,314
20160201|2015-12-10 09:30,10,38.62,38.66,38.49,38.49,37
20160201|2015-12-10 10:00,10,38.54,38.59,38.41,38.46,138
20160201|2015-12-10 10:30,10,38.42,38.5,38.3,38.35,64
20160201|2015-12-10 11:00,10,38.36,38.46,38.25,38.41,33
20160201|2015-12-10 11:30,10,38.41,38.47,38.31,38.47,96
20160201|2015-12-10 12:00,10,38.48,38.63,38.36,38.63,39
20160201|2015-12-10 12:30,10,38.64,38.73,38.42,38.5,38
20160201|2015-12-10 13:00,10,38.51,38.51,38.34,38.45,144
20160201|2015-12-10 13:30,10,38.43,38.44,38.37,38.37,15
20160201|2015-12-10 14:00,10,38.41,38.44,38.37,38.37,18
20160201|2015-12-10 14:30,10,38.32,38.32,38.1,38.14,181
20160201|2015-12-10 15:00,10,38.18,38.2,38.18,38.19,69
20160201|2015-12-10 16:00,10,38.26,38.26,38.26,38.26,1
20160201|2015-12-10 16:30,10,38.25,38.25,38.19,38.24,6
20160201|2015-12-10 19:00,11,38.26,38.26,38.24,38.24,2
20160201|2015-12-10 20:00,11,38.13,38.13,38.13,38.13,1
20160201|2015-12-10 21:00,11,38.13,38.13,38.11,38.11,5
20160201|2015-12-10 22:30,11,38.14,38.14,38.14,38.14,1
20160201|2015-12-10 23:30,11,38.17,38.17,38.17,38.17,1
20160201|2015-12-11 01:00,11,38.31,38.33,38.28,38.28,9
20160201|2015-12-11 02:00,11,38.29,38.36,38.29,38.36,5
20160201|2015-12-11 02:30,11,38.42,38.42,38.26,38.26,6
20160201|2015-12-11 03:00,11,38.35,38.35,38.35,38.35,1
20160201|2015-12-11 03:30,11,38.32,38.32,38.32,38.32,1
20160201|2015-12-11 04:00,11,38.18,38.18,37.98,37.98,96
20160201|2015-12-11 04:30,11,37.79,37.96,37.79,37.94,86
20160201|2015-12-11 05:00,11,37.93,38,37.91,38,11
20160201|2015-12-11 05:30,11,37.96,37.96,37.85,37.85,20
20160201|2015-12-11 06:00,11,37.94,37.96,37.94,37.96,16
20160201|2015-12-11 06:30,11,37.91,37.91,37.87,37.89,9
20160201|2015-12-11 07:00,11,38.03,38.04,38.02,38.02,13
20160201|2015-12-11 07:30,11,38.11,38.15,37.88,37.92,19
20160201|2015-12-11 08:00,11,37.85,38.21,37.85,37.9,59
20160201|2015-12-11 08:30,11,37.9,37.95,37.48,37.48,159
20160201|2015-12-11 09:00,11,37.49,37.75,37.48,37.75,148
20160201|2015-12-11 09:30,11,37.77,37.8,37.49,37.5,134
20160201|2015-12-11 10:00,11,37.49,37.63,37.3,37.33,274
20160201|2015-12-11 10:30,11,37.32,37.5,37.25,37.31,604
20160201|2015-12-11 11:00,11,37.34,37.34,37.1,37.21,257
20160201|2015-12-11 11:30,11,37.19,37.22,36.95,37.07,127
20160201|2015-12-11 12:00,11,37.02,37.33,37.02,37.24,202
20160201|2015-12-11 12:30,11,37.3,37.38,37.19,37.21,97
20160201|2015-12-11 13:00,11,37.25,37.36,37.18,37.23,213
20160201|2015-12-11 13:30,11,37.24,37.31,37.21,37.27,92
20160201|2015-12-11 14:00,11,37.3,37.3,37.17,37.17,26
20160201|2015-12-11 14:30,11,37.2,37.2,37.1,37.12,14
20160201|2015-12-11 15:00,11,37.14,37.14,36.98,37.01,8
20160201|2015-12-11 15:30,11,36.92,36.92,36.92,36.92,1
20160201|2015-12-11 16:00,11,36.98,37.06,36.95,37.06,7
20160201|2015-12-13 18:30,14,37.13,37.13,37.13,37.13,10
20160201|2015-12-13 19:00,14,37.03,37.06,37.03,37.06,30
20160201|2015-12-13 20:00,14,36.92,36.92,36.92,36.92,4
20160201|2015-12-13 20:30,14,36.92,37.01,36.92,37.01,6
20160201|2015-12-13 21:00,14,36.97,37.03,36.97,37.03,34
20160201|2015-12-13 21:30,14,36.99,37.05,36.98,37.05,6
20160201|2015-12-13 23:00,14,37.04,37.04,37.04,37.04,1
20160201|2015-12-14 00:30,14,37.07,37.11,37.07,37.11,21
20160201|2015-12-14 01:00,14,37.09,37.14,37.08,37.14,54
20160201|2015-12-14 01:30,14,37.15,37.15,37.08,37.09,5
20160201|2015-12-14 02:00,14,37.09,37.18,37.09,37.09,25
20160201|2015-12-14 02:30,14,37.08,37.09,36.81,36.81,89
20160201|2015-12-14 03:00,14,36.86,37.04,36.86,36.97,34
20160201|2015-12-14 03:30,14,36.99,37.05,36.98,36.98,4
20160201|2015-12-14 04:00,14,37.05,37.05,36.89,36.91,18
20160201|2015-12-14 04:30,14,36.92,37,36.92,36.97,5
20160201|2015-12-14 05:00,14,36.98,36.98,36.45,36.47,93
20160201|2015-12-14 05:30,14,36.47,36.47,36.27,36.36,126
20160201|2015-12-14 06:00,14,36.37,36.43,36.2,36.33,29
20160201|2015-12-14 06:30,14,36.28,36.36,36.09,36.2,88
20160201|2015-12-14 07:00,14,36.21,36.39,36.19,36.31,62
20160201|2015-12-14 07:30,14,36.32,36.98,36.32,36.88,264
20160201|2015-12-14 08:00,14,37.01,37.3,36.67,36.82,341
20160201|2015-12-14 08:30,14,36.83,36.93,36.62,36.69,386
20160201|2015-12-14 09:00,14,36.76,37.29,36.76,36.91,374
20160201|2015-12-14 09:30,14,36.94,37.35,36.94,37.35,125
20160201|2015-12-14 10:00,14,37.3,37.33,36.76,37.05,281
20160201|2015-12-14 10:30,14,37.01,37.68,37.01,37.56,301
20160201|2015-12-14 11:00,14,37.6,37.78,37.55,37.66,170
20160201|2015-12-14 11:30,14,37.75,37.97,37.54,37.9,170
20160201|2015-12-14 12:00,14,37.91,37.91,37.7,37.72,41
20160201|2015-12-14 12:30,14,37.68,37.68,37.41,37.42,65
20160201|2015-12-14 13:00,14,37.45,37.86,37.45,37.64,188
20160201|2015-12-14 13:30,14,37.64,37.69,37.6,37.66,35
20160201|2015-12-14 14:00,14,37.65,37.65,37.53,37.53,6
20160201|2015-12-14 14:30,14,37.5,37.54,37.46,37.52,9
20160201|2015-12-14 15:00,14,37.52,37.52,37.52,37.52,1
20160201|2015-12-14 15:30,14,37.52,37.52,37.52,37.52,17
20160201|2015-12-14 16:30,14,37.48,37.54,37.48,37.54,2
20160201|2015-12-14 19:00,15,37.48,37.57,37.48,37.57,4
20160201|2015-12-14 20:30,15,37.64,37.64,37.64,37.64,1
20160201|2015-12-14 23:30,15,37.49,37.49,37.49,37.49,1
20160201|2015-12-15 00:00,15,37.47,37.47,37.46,37.46,3
20160201|2015-12-15 01:30,15,37.35,37.39,37.35,37.36,37
20160201|2015-12-15 02:00,15,37.42,37.48,37.35,37.37,98
20160201|2015-12-15 02:30,15,37.41,37.78,37.41,37.66,108
20160201|2015-12-15 03:00,15,37.66,37.89,37.65,37.89,39
20160201|2015-12-15 03:30,15,37.86,37.88,37.83,37.83,12
20160201|2015-12-15 04:00,15,37.86,38.47,37.86,38.35,126
20160201|2015-12-15 04:30,15,38.4,38.4,38.1,38.13,24
20160201|2015-12-15 05:00,15,38.13,38.21,38.1,38.19,22
20160201|2015-12-15 05:30,15,38.18,38.18,38.11,38.11,2
20160201|2015-12-15 06:00,15,38.07,38.07,37.94,38,41
20160201|2015-12-15 06:30,15,37.88,37.98,37.68,37.68,64
20160201|2015-12-15 07:00,15,37.76,37.82,37.42,37.51,97
20160201|2015-12-15 07:30,15,37.53,37.83,37.48,37.76,49
20160201|2015-12-15 08:00,15,37.7,38.17,37.7,38.06,114
20160201|2015-12-15 08:30,15,38.07,38.45,38.06,38.18,309
20160201|2015-12-15 09:00,15,38.13,38.13,37.79,38.05,306
20160201|2015-12-15 09:30,15,38.07,38.19,37.91,37.91,96
20160201|2015-12-15 10:00,15,37.92,38.37,37.84,38.34,479
20160201|2015-12-15 10:30,15,38.3,38.44,38.2,38.33,432
20160201|2015-12-15 11:00,15,38.3,38.88,38.29,38.88,309
20160201|2015-12-15 11:30,15,38.91,39.11,38.84,38.88,150
20160201|2015-12-15 12:00,15,38.89,38.96,38.61,38.68,184
20160201|2015-12-15 12:30,15,38.77,38.84,38.71,38.81,70
20160201|2015-12-15 13:00,15,38.76,38.8,38.45,38.47,152
20160201|2015-12-15 13:30,15,38.44,38.51,38.39,38.47,100
20160201|2015-12-15 14:00,15,38.46,38.46,38.4,38.4,19
20160201|2015-12-15 14:30,15,38.35,38.35,38.28,38.29,16
20160201|2015-12-15 15:00,15,38.4,38.4,38.33,38.33,13
20160201|2015-12-15 15:30,15,38.19,38.23,37.98,38.05,32
20160201|2015-12-15 16:00,15,38.01,38.05,38.01,38.05,5
20160201|2015-12-15 16:30,15,38.05,38.06,38.05,38.06,3
20160201|2015-12-15 19:00,16,38.1,38.1,38.06,38.08,35
20160201|2015-12-15 19:30,16,38.09,38.09,38.09,38.09,5
20160201|2015-12-15 20:00,16,38.13,38.17,38.12,38.17,15
20160201|2015-12-15 20:30,16,38.13,38.19,38.13,38.18,12
20160201|2015-12-15 21:00,16,38.17,38.23,38.17,38.22,5
20160201|2015-12-15 21:30,16,38.22,38.32,38.22,38.32,5
20160201|2015-12-15 22:00,16,38.32,38.34,38.32,38.34,5
20160201|2015-12-15 22:30,16,38.32,38.32,38.32,38.32,4
20160201|2015-12-15 23:00,16,38.36,38.36,38.31,38.32,5
20160201|2015-12-15 23:30,16,38.37,38.37,38.37,38.37,1
20160201|2015-12-16 00:00,16,38.35,38.44,38.35,38.44,14
20160201|2015-12-16 00:30,16,38.23,38.27,38.2,38.23,27
20160201|2015-12-16 01:00,16,38.22,38.23,38.12,38.16,38
20160201|2015-12-16 01:30,16,38.16,38.16,38.05,38.14,43
20160201|2015-12-16 02:00,16,38.2,38.2,37.93,37.93,107
20160201|2015-12-16 02:30,16,37.96,37.99,37.84,37.99,528
20160201|2015-12-16 03:00,16,38,38,37.85,37.85,81
20160201|2015-12-16 03:30,16,37.81,38.14,37.76,38.14,82
20160201|2015-12-16 04:00,16,38.16,38.19,38.03,38.09,133
20160201|2015-12-16 04:30,16,38.02,38.24,38.02,38.2,57
20160201|2015-12-16 05:00,16,38.15,38.43,38.15,38.38,37
20160201|2015-12-16 05:30,16,38.32,38.45,38.31,38.32,13
20160201|2015-12-16 06:00,16,38.29,38.38,38.24,38.24,64
20160201|2015-12-16 06:30,16,38.22,38.32,38.05,38.05,91
20160201|2015-12-16 07:00,16,38.12,38.51,38.03,38.26,157
20160201|2015-12-16 07:30,16,38.34,38.41,38.09,38.09,45
20160201|2015-12-16 08:00,16,38.05,38.09,37.77,37.77,185
20160201|2015-12-16 08:30,16,37.86,38,37.73,37.97,191
20160201|2015-12-16 09:00,16,37.96,38.07,37.85,37.9,144
20160201|2015-12-16 09:30,16,37.8,37.8,37.07,37.2,1059
20160201|2015-12-16 10:00,16,37.16,37.16,36.88,37.01,365
20160201|2015-12-16 10:30,16,36.97,37.07,36.83,36.99,201
20160201|2015-12-16 11:00,16,37.01,37.08,36.94,37,166
20160201|2015-12-16 11:30,16,36.92,37.03,36.92,36.97,45
20160201|2015-12-16 12:00,16,36.98,37.16,36.95,37.12,139
20160201|2015-12-16 12:30,16,37.15,37.37,36.99,37.19,277
20160201|2015-12-16 13:00,16,36.97,37.34,36.55,36.76,1425
20160201|2015-12-16 13:30,16,36.82,37.07,36.76,37.07,95
20160201|2015-12-16 14:00,16,37.05,37.05,36.85,36.9,89
20160201|2015-12-16 14:30,16,36.89,36.95,36.89,36.9,133
20160201|2015-12-16 15:00,16,36.9,36.97,36.9,36.94,13
20160201|2015-12-16 15:30,16,36.93,36.98,36.93,36.98,14
20160201|2015-12-16 19:00,17,36.98,36.98,36.81,36.83,24
20160201|2015-12-16 19:30,17,36.83,36.83,36.8,36.81,7
20160201|2015-12-16 20:00,17,36.8,36.81,36.72,36.72,14
20160201|2015-12-16 20:30,17,36.63,36.75,36.6,36.75,38
20160201|2015-12-16 21:00,17,36.77,36.77,36.65,36.7,15
20160201|2015-12-16 21:30,17,36.69,36.69,36.69,36.69,3
20160201|2015-12-16 22:00,17,36.74,36.74,36.7,36.73,7
20160201|2015-12-16 22:30,17,36.73,36.73,36.71,36.71,5
20160201|2015-12-16 23:00,17,36.68,36.68,36.68,36.68,1
20160201|2015-12-16 23:30,17,36.68,36.68,36.68,36.68,3
20160201|2015-12-17 00:00,17,36.68,36.76,36.68,36.76,7
20160201|2015-12-17 00:30,17,36.72,36.72,36.7,36.7,5
20160201|2015-12-17 01:00,17,36.73,36.78,36.69,36.75,25
20160201|2015-12-17 01:30,17,36.77,36.77,36.69,36.69,27
20160201|2015-12-17 02:00,17,36.7,36.7,36.46,36.47,305
20160201|2015-12-17 02:30,17,36.5,36.57,36.3,36.37,342
20160201|2015-12-17 03:00,17,36.34,36.53,36.27,36.42,227
20160201|2015-12-17 03:30,17,36.44,36.55,36.36,36.39,114
20160201|2015-12-17 04:00,17,36.37,36.51,36.37,36.47,81
20160201|2015-12-17 04:30,17,36.45,36.48,36.43,36.43,15
20160201|2015-12-17 05:00,17,36.45,36.65,36.39,36.62,147
20160201|2015-12-17 05:30,17,36.64,36.79,36.63,36.72,78
20160201|2015-12-17 06:00,17,36.77,36.88,36.66,36.67,101
20160201|2015-12-17 06:30,17,36.69,36.73,36.49,36.52,132
20160201|2015-12-17 07:00,17,36.51,36.64,36.48,36.61,242
20160201|2015-12-17 07:30,17,36.58,36.87,36.58,36.85,505
20160201|2015-12-17 08:00,17,36.86,37.05,36.7,36.74,455
20160201|2015-12-17 08:30,17,36.71,36.71,36.39,36.58,510
20160201|2015-12-17 09:00,17,36.57,36.57,36.14,36.41,1379
20160201|2015-12-17 09:30,17,36.42,36.46,36.11,36.3,441
20160201|2015-12-17 10:00,17,36.29,36.39,36.03,36.12,530
20160201|2015-12-17 10:30,17,36.1,36.36,36,36.14,521
20160201|2015-12-17 11:00,17,36.16,36.17,35.98,36.06,263
20160201|2015-12-17 11:30,17,36.08,36.27,36.04,36.24,279
20160201|2015-12-17 12:00,17,36.24,36.25,36.07,36.1,150
20160201|2015-12-17 12:30,17,36.12,36.3,36.09,36.16,233
20160201|2015-12-17 13:00,17,36.19,36.38,36.15,36.26,800
20160201|2015-12-17 13:30,17,36.28,36.31,36.16,36.21,112
20160201|2015-12-17 14:00,17,36.21,36.21,36.08,36.16,48
20160201|2015-12-17 14:30,17,36.14,36.2,36.02,36.02,67
20160201|2015-12-17 15:00,17,36.03,36.06,35.98,36.05,50
20160201|2015-12-17 15:30,17,36.06,36.1,36.03,36.1,20
20160201|2015-12-17 16:00,17,36.15,36.2,36.15,36.2,5
20160201|2015-12-17 19:00,18,36,36.04,35.99,36,24
20160201|2015-12-17 20:00,18,36.08,36.08,36.07,36.07,16
20160201|2015-12-17 20:30,18,36.07,36.11,36.05,36.11,12
20160201|2015-12-17 21:00,18,36.17,36.22,36.16,36.16,109
20160201|2015-12-17 21:30,18,36.19,36.19,36.12,36.12,2
20160201|2015-12-17 22:00,18,36.06,36.12,36.04,36.05,23
20160201|2015-12-17 23:00,18,36.13,36.13,36.13,36.13,3
20160201|2015-12-17 23:30,18,36.18,36.19,36.18,36.19,3
20160201|2015-12-18 00:00,18,36.19,36.19,36.19,36.19,1
20160201|2015-12-18 00:30,18,36.18,36.18,36.14,36.14,2
20160201|2015-12-18 01:00,18,36.13,36.21,36.13,36.2,19
20160201|2015-12-18 01:30,18,36.21,36.21,36.13,36.18,24
20160201|2015-12-18 02:00,18,36.19,36.38,36.15,36.31,139
20160201|2015-12-18 02:30,18,36.29,36.37,36.27,36.28,50
20160201|2015-12-18 03:00,18,36.33,36.34,36.26,36.27,143
20160201|2015-12-18 03:30,18,36.25,36.38,36.25,36.37,118
20160201|2015-12-18 04:00,18,36.35,36.42,36.3,36.41,38
20160201|2015-12-18 04:30,18,36.35,36.35,36.17,36.17,95
20160201|2015-12-18 05:00,18,36.17,36.17,35.8,35.9,225
20160201|2015-12-18 05:30,18,35.86,35.9,35.79,35.85,395
20160201|2015-12-18 06:00,18,35.83,36.06,35.81,36.06,129
20160201|2015-12-18 06:30,18,36.07,36.08,35.94,35.96,77
20160201|2015-12-18 07:00,18,35.97,36.17,35.97,36.11,234
20160201|2015-12-18 07:30,18,36.13,36.15,35.74,35.89,678
20160201|2015-12-18 08:00,18,35.92,36.48,35.82,36.31,973
20160201|2015-12-18 08:30,18,36.31,36.46,36.17,36.32,504
20160201|2015-12-18 09:00,18,36.34,36.53,36.07,36.31,474
20160201|2015-12-18 09:30,18,36.32,36.92,36.29,36.83,1144
20160201|2015-12-18 10:00,18,36.81,36.85,36.61,36.8,627
20160201|2015-12-18 10:30,18,36.79,36.93,36.65,36.7,358
20160201|2015-12-18 11:00,18,36.71,36.74,36.17,36.27,477
20160201|2015-12-18 11:30,18,36.25,36.37,36.05,36.15,308
20160201|2015-12-18 12:00,18,36.19,36.19,35.69,35.9,751
20160201|2015-12-18 12:30,18,35.9,36.06,35.82,35.92,423
20160201|2015-12-18 13:00,18,35.91,36.16,35.9,36.03,819
20160201|2015-12-18 13:30,18,36.02,36.05,35.93,35.95,116
20160201|2015-12-18 14:00,18,35.95,35.99,35.87,35.91,84
20160201|2015-12-18 14:30,18,35.93,35.98,35.88,35.88,133
20160201|2015-12-18 15:00,18,35.86,35.89,35.85,35.88,87
20160201|2015-12-18 15:30,18,35.85,35.89,35.83,35.83,18
20160201|2015-12-18 16:00,18,35.81,35.81,35.77,35.77,10
20160201|2015-12-20 17:00,21,35.81,36,35.81,36,52
20160201|2015-12-20 17:30,21,35.93,35.94,35.65,35.71,13
20160201|2015-12-20 18:00,21,35.8,35.87,35.8,35.87,33
20160201|2015-12-20 18:30,21,35.76,35.77,35.75,35.77,9
20160201|2015-12-20 19:00,21,35.77,35.82,35.71,35.82,65
20160201|2015-12-20 19:30,21,35.79,35.87,35.79,35.87,5
20160201|2015-12-20 20:00,21,35.79,35.83,35.72,35.79,23
20160201|2015-12-20 20:30,21,35.79,35.8,35.79,35.8,4
20160201|2015-12-20 21:00,21,35.78,35.84,35.78,35.83,37
20160201|2015-12-20 21:30,21,35.86,35.9,35.84,35.84,30
20160201|2015-12-20 22:00,21,35.82,35.82,35.79,35.79,4
20160201|2015-12-20 22:30,21,35.79,35.81,35.69,35.7,21
20160201|2015-12-20 23:00,21,35.71,35.77,35.71,35.76,7
20160201|2015-12-20 23:30,21,35.78,35.79,35.76,35.76,18
20160201|2015-12-21 00:00,21,35.81,35.85,35.76,35.76,56
20160201|2015-12-21 00:30,21,35.74,35.79,35.71,35.73,21
20160201|2015-12-21 01:00,21,35.73,35.74,35.66,35.72,54
20160201|2015-12-21 01:30,21,35.73,35.73,35.57,35.57,98
20160201|2015-12-21 02:00,21,35.63,35.75,35.6,35.72,184
20160201|2015-12-21 02:30,21,35.71,35.76,35.61,35.73,95
20160201|2015-12-21 03:00,21,35.74,35.89,35.64,35.81,155
20160201|2015-12-21 03:30,21,35.81,35.85,35.72,35.72,48
20160201|2015-12-21 04:00,21,35.74,36.01,35.72,36.01,122
20160201|2015-12-21 04:30,21,35.99,35.99,35.67,35.73,123
20160201|2015-12-21 05:00,21,35.78,35.92,35.64,35.87,200
20160201|2015-12-21 05:30,21,35.84,35.88,35.69,35.69,81
20160201|2015-12-21 06:00,21,35.67,35.71,35.52,35.53,127
20160201|2015-12-21 06:30,21,35.53,35.73,35.46,35.53,231
20160201|2015-12-21 07:00,21,35.53,35.77,35.5,35.68,231
20160201|2015-12-21 07:30,21,35.69,35.86,35.66,35.68,216
20160201|2015-12-21 08:00,21,35.69,35.79,35.41,35.59,419
20160201|2015-12-21 08:30,21,35.59,35.61,35.35,35.53,358
20160201|2015-12-21 09:00,21,35.5,35.95,35.48,35.9,746
20160201|2015-12-21 09:30,21,35.94,35.94,35.64,35.73,172
20160201|2015-12-21 10:00,21,35.72,35.76,35.55,35.66,432
20160201|2015-12-21 10:30,21,35.66,35.73,35.52,35.71,225
20160201|2015-12-21 11:00,21,35.68,35.68,35.52,35.62,108
20160201|2015-12-21 11:30,21,35.63,35.74,35.6,35.68,155
20160201|2015-12-21 12:00,21,35.67,35.81,35.61,35.72,106
20160201|2015-12-21 12:30,21,35.71,35.78,35.68,35.74,93
20160201|2015-12-21 13:00,21,35.73,36.1,35.73,35.79,1666
20160201|2015-12-21 13:30,21,35.78,35.78,35.66,35.78,173
20160201|2015-12-21 14:00,21,35.77,35.82,35.73,35.79,30
20160201|2015-12-21 14:30,21,35.8,35.84,35.78,35.79,62
20160201|2015-12-21 15:00,21,35.78,35.81,35.73,35.81,27
20160201|2015-12-21 15:30,21,35.83,35.83,35.75,35.75,29
20160201|2015-12-21 19:00,22,35.97,36.02,35.97,36.02,7
20160201|2015-12-21 19:30,22,36.1,36.1,36.03,36.03,9
20160201|2015-12-21 20:00,22,36.02,36.06,36.02,36.06,2
20160201|2015-12-21 20:30,22,36.09,36.1,36.08,36.1,14
20160201|2015-12-21 21:00,22,36.1,36.11,36.04,36.1,67
20160201|2015-12-21 21:30,22,36.13,36.13,36.04,36.04,4
20160201|2015-12-21 22:00,22,36.05,36.07,36.05,36.07,13
20160201|2015-12-21 22:30,22,36.06,36.06,36.06,36.06,1
20160201|2015-12-21 23:00,22,36.09,36.09,36.09,36.09,2
20160201|2015-12-21 23:30,22,36.06,36.14,36.06,36.14,16
20160201|2015-12-22 00:00,22,36.15,36.15,36.09,36.09,3
20160201|2015-12-22 00:30,22,36.09,36.09,36.05,36.05,4
20160201|2015-12-22 01:00,22,36.07,36.07,36,36.02,14
20160201|2015-12-22 01:30,22,36.01,36.04,35.94,36.04,37
20160201|2015-12-22 02:00,22,36.02,36.2,35.91,36.19,157
20160201|2015-12-22 02:30,22,36.16,36.22,36.07,36.19,91
20160201|2015-12-22 03:00,22,36.22,36.22,36.05,36.1,47
20160201|2015-12-22 03:30,22,36.1,36.14,36,36,82
20160201|2015-12-22 04:00,22,35.99,36.09,35.99,36.09,54
20160201|2015-12-22 04:30,22,36.05,36.14,36.02,36.12,71
20160201|2015-12-22 05:00,22,36.1,36.12,35.94,35.98,57
20160201|2015-12-22 05:30,22,36.01,36.04,35.95,35.97,29
20160201|2015-12-22 06:00,22,35.96,36,35.86,35.87,56
20160201|2015-12-22 06:30,22,35.91,35.94,35.82,35.94,77
20160201|2015-12-22 07:00,22,35.93,36.13,35.91,36.07,226
20160201|2015-12-22 07:30,22,36.04,36.14,35.93,35.97,292
20160201|2015-12-22 08:00,22,35.96,35.98,35.66,35.86,719
20160201|2015-12-22 08:30,22,35.85,36.01,35.81,36,381
20160201|2015-12-22 09:00,22,36.03,36.39,35.97,36.28,611
20160201|2015-12-22 09:30,22,36.27,36.31,36.17,36.2,351
20160201|2015-12-22 10:00,22,36.2,36.53,36.1,36.43,796
20160201|2015-12-22 10:30,22,36.4,36.5,36.33,36.43,529
20160201|2015-12-22 11:00,22,36.43,36.47,36.21,36.23,393
20160201|2015-12-22 11:30,22,36.23,36.33,36.22,36.3,147
20160201|2015-12-22 12:00,22,36.28,36.41,36.26,36.32,182
20160201|2015-12-22 12:30,22,36.32,36.34,36.24,36.26,180
20160201|2015-12-22 13:00,22,36.26,36.27,36.02,36.15,1202
20160201|2015-12-22 13:30,22,36.13,36.22,36.13,36.16,96
20160201|2015-12-22 14:00,22,36.16,36.2,36.12,36.17,105
20160201|2015-12-22 14:30,22,36.16,36.18,36.13,36.16,58
20160201|2015-12-22 15:00,22,36.13,36.19,36.13,36.18,17
20160201|2015-12-22 15:30,22,36.19,36.45,36.15,36.45,87
20160201|2015-12-22 16:00,22,36.4,36.49,36.4,36.49,3
20160201|2015-12-22 16:30,22,36.46,36.46,36.46,36.46,3
20160201|2015-12-22 19:00,23,36.43,36.43,36.37,36.37,5
20160201|2015-12-22 20:00,23,36.39,36.39,36.28,36.32,11
20160201|2015-12-22 20:30,23,36.31,36.34,36.31,36.34,4
20160201|2015-12-22 21:00,23,36.35,36.35,36.32,36.35,4
20160201|2015-12-22 21:30,23,36.38,36.38,36.37,36.37,2
20160201|2015-12-22 22:00,23,36.37,36.37,36.37,36.37,2
20160201|2015-12-22 22:30,23,36.4,36.4,36.39,36.39,2
20160201|2015-12-22 23:30,23,36.44,36.44,36.44,36.44,7
20160201|2015-12-23 00:00,23,36.4,36.4,36.4,36.4,1
20160201|2015-12-23 00:30,23,36.44,36.5,36.44,36.46,27
20160201|2015-12-23 01:30,23,36.47,36.52,36.45,36.49,18
20160201|2015-12-23 02:00,23,36.51,36.55,36.42,36.47,44
20160201|2015-12-23 02:30,23,36.47,36.47,36.4,36.44,32
20160201|2015-12-23 03:00,23,36.42,36.46,36.4,36.43,27
20160201|2015-12-23 03:30,23,36.42,36.49,36.42,36.46,27
20160201|2015-12-23 04:00,23,36.44,36.44,36.42,36.42,5
20160201|2015-12-23 04:30,23,36.46,36.5,36.45,36.45,20
20160201|2015-12-23 05:00,23,36.49,36.65,36.46,36.65,76
20160201|2015-12-23 05:30,23,36.65,36.79,36.59,36.68,192
20160201|2015-12-23 06:00,23,36.65,36.73,36.64,36.71,31
20160201|2015-12-23 06:30,23,36.71,36.82,36.7,36.75,79
20160201|2015-12-23 07:00,23,36.74,36.86,36.73,36.81,279
20160201|2015-12-23 07:30,23,36.79,36.91,36.64,36.71,198
20160201|2015-12-23 08:00,23,36.69,37.2,36.69,37.16,1042
20160201|2015-12-23 08:30,23,37.15,37.23,36.94,36.99,828
20160201|2015-12-23 09:00,23,37,37.11,36.99,37.06,241
20160201|2015-12-23 09:30,23,37.09,37.79,36.94,37.64,2500
20160201|2015-12-23 10:00,23,37.62,37.68,37.11,37.34,1014
20160201|2015-12-23 10:30,23,37.32,37.52,37.31,37.47,361
20160201|2015-12-23 11:00,23,37.45,37.77,37.45,37.72,538
20160201|2015-12-23 11:30,23,37.72,37.72,37.43,37.48,285
20160201|2015-12-23 12:00,23,37.49,37.55,37.38,37.45,279
20160201|2015-12-23 12:30,23,37.45,37.52,37.24,37.47,381
20160201|2015-12-23 13:00,23,37.45,37.58,37.43,37.51,1347
20160201|2015-12-23 13:30,23,37.49,37.64,37.49,37.64,279
20160201|2015-12-23 14:00,23,37.65,37.76,37.62,37.74,232
20160201|2015-12-23 14:30,23,37.74,37.92,37.74,37.82,155
20160201|2015-12-23 15:00,23,37.8,37.85,37.8,37.81,36
20160201|2015-12-23 15:30,23,37.82,37.94,37.82,37.9,35
20160201|2015-12-23 16:00,23,37.86,37.86,37.83,37.83,3
20160201|2015-12-23 16:30,23,37.89,37.89,37.89,37.89,1
20160201|2015-12-23 19:00,24,37.8,37.8,37.76,37.8,18
20160201|2015-12-23 19:30,24,37.8,37.81,37.77,37.8,13
20160201|2015-12-23 20:00,24,37.8,37.8,37.8,37.8,2
20160201|2015-12-23 20:30,24,37.76,37.76,37.73,37.73,2
20160201|2015-12-23 21:30,24,37.71,37.71,37.69,37.69,54
20160201|2015-12-23 22:00,24,37.69,37.73,37.69,37.72,5
20160201|2015-12-23 22:30,24,37.66,37.66,37.65,37.65,2
20160201|2015-12-23 23:00,24,37.68,37.72,37.68,37.72,2
20160201|2015-12-23 23:30,24,37.74,37.75,37.74,37.75,6
20160201|2015-12-24 00:00,24,37.75,37.75,37.75,37.75,1
20160201|2015-12-24 00:30,24,37.72,37.72,37.69,37.69,4
20160201|2015-12-24 01:00,24,37.72,37.77,37.72,37.77,29
20160201|2015-12-24 01:30,24,37.78,37.82,37.75,37.8,23
20160201|2015-12-24 02:00,24,37.8,37.81,37.74,37.74,89
20160201|2015-12-24 02:30,24,37.76,37.82,37.71,37.79,114
20160201|2015-12-24 03:00,24,37.76,37.8,37.73,37.77,110
20160201|2015-12-24 03:30,24,37.77,37.87,37.62,37.66,229
20160201|2015-12-24 04:00,24,37.69,37.69,37.55,37.55,66
20160201|2015-12-24 04:30,24,37.53,37.62,37.53,37.56,67
20160201|2015-12-24 05:00,24,37.56,37.58,37.47,37.55,100
20160201|2015-12-24 05:30,24,37.55,37.55,37.38,37.52,195
20160201|2015-12-24 06:00,24,37.54,37.77,37.48,37.75,239
20160201|2015-12-24 06:30,24,37.75,37.75,37.59,37.61,142
20160201|2015-12-24 07:00,24,37.6,37.73,37.59,37.73,98
20160201|2015-12-24 07:30,24,37.72,37.86,37.7,37.8,124
20160201|2015-12-24 08:00,24,37.79,38.17,37.76,38.08,794
20160201|2015-12-24 08:30,24,38.1,38.11,37.94,37.96,361
20160201|2015-12-24 09:00,24,37.92,37.98,37.75,37.94,518
20160201|2015-12-24 09:30,24,37.95,37.97,37.73,37.82,515
20160201|2015-12-24 10:00,24,37.85,38.08,37.77,38.08,272
20160201|2015-12-24 10:30,24,38.07,38.1,37.9,37.97,156
20160201|2015-12-24 11:00,24,37.92,38.01,37.9,37.98,95
20160201|2015-12-24 11:30,24,37.96,38.05,37.88,38,169
20160201|2015-12-24 12:00,24,38,38.26,37.94,38.09,627
20160201|2015-12-24 12:30,24,38.08,38.14,38.05,38.06,109
20160201|2015-12-27 17:00,28,38.09,38.09,37.87,37.92,12
20160201|2015-12-27 18:00,28,37.9,37.93,37.9,37.93,9
20160201|2015-12-27 19:00,28,37.88,37.88,37.88,37.88,1
20160201|2015-12-27 19:30,28,37.92,37.92,37.88,37.88,6
20160201|2015-12-27 20:00,28,37.86,37.86,37.84,37.84,4
20160201|2015-12-27 20:30,28,37.88,37.88,37.87,37.87,10
20160201|2015-12-27 21:00,28,37.84,37.84,37.79,37.79,23
20160201|2015-12-27 21:30,28,37.79,37.83,37.79,37.83,61
20160201|2015-12-27 22:30,28,37.8,37.8,37.74,37.79,44
20160201|2015-12-27 23:30,28,37.7,37.72,37.7,37.72,17
20160201|2015-12-28 00:00,28,37.74,37.74,37.71,37.71,3
20160201|2015-12-28 00:30,28,37.73,37.74,37.69,37.69,27
20160201|2015-12-28 01:00,28,37.68,37.68,37.64,37.64,11
20160201|2015-12-28 01:30,28,37.67,37.67,37.62,37.67,17
20160201|2015-12-28 02:00,28,37.62,37.62,37.42,37.42,291
20160201|2015-12-28 02:30,28,37.44,37.51,37.41,37.49,219
20160201|2015-12-28 03:00,28,37.45,37.49,37.45,37.45,49
20160201|2015-12-28 03:30,28,37.46,37.46,37.31,37.35,66
20160201|2015-12-28 04:00,28,37.32,37.32,37.19,37.28,103
20160201|2015-12-28 04:30,28,37.28,37.3,37.22,37.25,103
20160201|2015-12-28 05:00,28,37.23,37.28,37.09,37.14,112
20160201|2015-12-28 05:30,28,37.14,37.18,37.1,37.11,177
20160201|2015-12-28 06:00,28,37.14,37.15,36.86,36.94,349
20160201|2015-12-28 06:30,28,36.89,36.99,36.88,36.93,180
20160201|2015-12-28 07:00,28,36.94,37.1,36.81,37.02,278
20160201|2015-12-28 07:30,28,37.04,37.13,37,37.11,129
20160201|2015-12-28 08:00,28,37.12,37.29,37.06,37.14,361
20160201|2015-12-28 08:30,28,37.18,37.18,36.71,36.76,684
20160201|2015-12-28 09:00,28,36.74,36.92,36.71,36.84,541
20160201|2015-12-28 09:30,28,36.81,36.87,36.66,36.77,484
20160201|2015-12-28 10:00,28,36.76,36.95,36.71,36.92,374
20160201|2015-12-28 10:30,28,36.93,36.93,36.81,36.81,182
20160201|2015-12-28 11:00,28,36.79,36.84,36.66,36.76,263
20160201|2015-12-28 11:30,28,36.77,36.81,36.67,36.67,183
20160201|2015-12-28 12:00,28,36.7,36.83,36.67,36.81,120
20160201|2015-12-28 12:30,28,36.82,36.85,36.76,36.82,120
20160201|2015-12-28 13:00,28,36.78,36.87,36.69,36.86,781
20160201|2015-12-28 13:30,28,36.85,36.87,36.75,36.82,83
20160201|2015-12-28 14:00,28,36.84,36.85,36.79,36.79,37
20160201|2015-12-28 14:30,28,36.8,36.83,36.71,36.71,67
20160201|2015-12-28 15:00,28,36.72,36.72,36.7,36.71,14
20160201|2015-12-28 15:30,28,36.72,36.72,36.61,36.65,44
20160201|2015-12-28 16:00,28,36.64,36.64,36.64,36.64,1
20160201|2015-12-28 16:30,28,36.67,36.74,36.67,36.74,26
20160201|2015-12-28 19:00,29,36.73,36.77,36.72,36.73,13
20160201|2015-12-28 20:30,29,36.79,36.81,36.79,36.81,4
20160201|2015-12-28 21:00,29,36.83,36.83,36.83,36.83,6
20160201|2015-12-28 21:30,29,36.83,36.83,36.83,36.83,4
20160201|2015-12-28 22:30,29,36.82,36.82,36.82,36.82,2
20160201|2015-12-28 23:00,29,36.84,36.84,36.81,36.81,21
20160201|2015-12-28 23:30,29,36.85,36.87,36.85,36.87,3
20160201|2015-12-29 00:00,29,36.88,36.92,36.87,36.91,17
20160201|2015-12-29 00:30,29,36.92,36.92,36.92,36.92,21
20160201|2015-12-29 01:00,29,36.95,37.01,36.95,36.97,55
20160201|2015-12-29 01:30,29,36.95,36.95,36.88,36.93,15
20160201|2015-12-29 02:00,29,36.96,37.02,36.95,36.97,123
20160201|2015-12-29 02:30,29,36.96,36.97,36.84,36.85,96
20160201|2015-12-29 03:00,29,36.86,36.98,36.86,36.98,123
20160201|2015-12-29 03:30,29,36.98,36.98,36.93,36.97,71
20160201|2015-12-29 04:00,29,36.97,36.98,36.89,36.89,98
20160201|2015-12-29 04:30,29,36.87,36.95,36.87,36.92,15
20160201|2015-12-29 05:00,29,36.9,36.97,36.9,36.97,14
20160201|2015-12-29 05:30,29,36.94,36.98,36.91,36.91,36
20160201|2015-12-29 06:00,29,36.93,36.98,36.89,36.98,54
20160201|2015-12-29 06:30,29,36.99,37.17,36.99,37.08,211
20160201|2015-12-29 07:00,29,37.1,37.31,37.09,37.27,201
20160201|2015-12-29 07:30,29,37.26,37.55,37.26,37.54,403
20160201|2015-12-29 08:00,29,37.58,37.73,37.48,37.48,778
20160201|2015-12-29 08:30,29,37.48,37.84,37.48,37.63,768
20160201|2015-12-29 09:00,29,37.65,37.75,37.61,37.73,370
20160201|2015-12-29 09:30,29,37.72,37.88,37.7,37.78,251
20160201|2015-12-29 10:00,29,37.73,37.81,37.6,37.66,520
20160201|2015-12-29 10:30,29,37.64,37.71,37.5,37.57,552
20160201|2015-12-29 11:00,29,37.59,37.72,37.59,37.71,167
20160201|2015-12-29 11:30,29,37.72,37.78,37.66,37.68,123
20160201|2015-12-29 12:00,29,37.7,37.75,37.66,37.69,152
20160201|2015-12-29 12:30,29,37.68,37.92,37.68,37.87,201
20160201|2015-12-29 13:00,29,37.87,37.93,37.75,37.89,1359
20160201|2015-12-29 13:30,29,37.88,37.91,37.83,37.87,80
20160201|2015-12-29 14:00,29,37.86,37.91,37.81,37.81,213
20160201|2015-12-29 14:30,29,37.82,37.87,37.82,37.87,38
20160201|2015-12-29 15:00,29,37.85,37.88,37.84,37.88,32
20160201|2015-12-29 15:30,29,37.86,37.86,37.37,37.41,130
20160201|2015-12-29 16:00,29,37.37,37.4,37.37,37.4,2
20160201|2015-12-29 19:00,30,37.18,37.23,37.17,37.21,26
20160201|2015-12-29 19:30,30,37.22,37.22,37.17,37.17,7
20160201|2015-12-29 20:00,30,37.18,37.2,37.16,37.16,5
20160201|2015-12-29 21:00,30,37.19,37.2,37.19,37.19,7
20160201|2015-12-29 21:30,30,37.15,37.17,37.15,37.17,5
20160201|2015-12-29 22:30,30,37.22,37.26,37.12,37.12,24
20160201|2015-12-29 23:00,30,37.17,37.19,37.17,37.19,10
20160201|2015-12-30 00:00,30,37.19,37.26,37.19,37.21,30
20160201|2015-12-30 00:30,30,37.19,37.2,37.19,37.2,7
20160201|2015-12-30 01:00,30,37.24,37.27,37.21,37.21,14
20160201|2015-12-30 01:30,30,37.23,37.25,37.15,37.18,52
20160201|2015-12-30 02:00,30,37.21,37.24,37.04,37.06,186
20160201|2015-12-30 02:30,30,37.08,37.09,36.86,36.95,267
20160201|2015-12-30 03:00,30,36.92,36.98,36.9,36.97,168
20160201|2015-12-30 03:30,30,36.98,37.11,36.94,37.04,319
20160201|2015-12-30 04:00,30,37.03,37.06,36.94,36.94,49
20160201|2015-12-30 04:30,30,36.95,36.96,36.88,36.89,67
20160201|2015-12-30 05:00,30,36.91,36.93,36.89,36.91,58
20160201|2015-12-30 05:30,30,36.91,36.95,36.76,36.77,142
20160201|2015-12-30 06:00,30,36.75,36.88,36.71,36.86,227
20160201|2015-12-30 06:30,30,36.87,36.95,36.81,36.93,104
20160201|2015-12-30 07:00,30,36.95,36.96,36.86,36.88,209
20160201|2015-12-30 07:30,30,36.89,37.04,36.82,37.04,110
20160201|2015-12-30 08:00,30,37.05,37.15,36.81,36.84,412
20160201|2015-12-30 08:30,30,36.87,36.95,36.76,36.83,440
20160201|2015-12-30 09:00,30,36.85,36.87,36.57,36.61,467
20160201|2015-12-30 09:30,30,36.6,36.84,36.41,36.73,884
20160201|2015-12-30 10:00,30,36.77,36.81,36.62,36.74,430
20160201|2015-12-30 10:30,30,36.76,36.83,36.69,36.69,599
20160201|2015-12-30 11:00,30,36.69,36.78,36.66,36.67,89
20160201|2015-12-30 11:30,30,36.65,36.66,36.45,36.47,340
20160201|2015-12-30 12:00,30,36.48,36.62,36.47,36.58,516
20160201|2015-12-30 12:30,30,36.64,36.66,36.53,36.56,127
20160201|2015-12-30 13:00,30,36.58,36.65,36.48,36.6,671
20160201|2015-12-30 13:30,30,36.55,36.65,36.55,36.63,71
20160201|2015-12-30 14:00,30,36.65,36.76,36.64,36.72,103
20160201|2015-12-30 14:30,30,36.7,36.74,36.66,36.72,115
20160201|2015-12-30 15:00,30,36.73,36.82,36.73,36.82,109
20160201|2015-12-30 15:30,30,36.84,36.85,36.79,36.79,80
20160201|2015-12-30 16:00,30,36.81,36.84,36.78,36.79,17
20160201|2015-12-30 16:30,30,36.78,36.78,36.78,36.78,1
20160201|2015-12-30 19:00,31,36.7,36.72,36.69,36.72,4
20160201|2015-12-30 19:30,31,36.74,36.74,36.73,36.73,3
20160201|2015-12-30 20:00,31,36.73,36.73,36.59,36.59,8
20160201|2015-12-30 20:30,31,36.67,36.72,36.67,36.72,4
20160201|2015-12-30 21:00,31,36.73,36.84,36.7,36.7,22
20160201|2015-12-30 21:30,31,36.72,36.72,36.67,36.67,9
20160201|2015-12-30 22:00,31,36.56,36.65,36.56,36.65,16
20160201|2015-12-30 23:30,31,36.65,36.66,36.63,36.64,8
20160201|2015-12-31 00:00,31,36.65,36.67,36.64,36.67,7
20160201|2015-12-31 01:00,31,36.67,36.71,36.67,36.7,6
20160201|2015-12-31 01:30,31,36.69,36.71,36.69,36.69,6
20160201|2015-12-31 02:00,31,36.7,36.75,36.63,36.71,81
20160201|2015-12-31 02:30,31,36.7,36.78,36.7,36.71,60
20160201|2015-12-31 03:00,31,36.73,36.79,36.7,36.7,79
20160201|2015-12-31 03:30,31,36.71,36.75,36.7,36.75,18
20160201|2015-12-31 04:00,31,36.73,36.74,36.68,36.73,44
20160201|2015-12-31 04:30,31,36.73,36.74,36.69,36.74,53
20160201|2015-12-31 05:00,31,36.75,36.76,36.71,36.74,18
20160201|2015-12-31 05:30,31,36.73,36.76,36.55,36.55,49
20160201|2015-12-31 06:00,31,36.59,36.59,36.28,36.34,142
20160201|2015-12-31 06:30,31,36.34,36.37,36.22,36.29,257
20160201|2015-12-31 07:00,31,36.31,36.37,36.25,36.26,120
20160201|2015-12-31 07:30,31,36.28,36.38,36.23,36.24,197
20160201|2015-12-31 08:00,31,36.25,36.43,36.25,36.39,245
20160201|2015-12-31 08:30,31,36.39,36.58,36.36,36.54,250
20160201|2015-12-31 09:00,31,36.53,36.79,36.53,36.61,464
20160201|2015-12-31 09:30,31,36.64,36.74,36.62,36.68,198
20160201|2015-12-31 10:00,31,36.68,36.9,36.64,36.85,410
20160201|2015-12-31 10:30,31,36.86,37.78,36.86,37.7,1323
20160201|2015-12-31 11:00,31,37.7,37.73,37.56,37.67,754
20160201|2015-12-31 11:30,31,37.68,37.72,37.45,37.53,557
20160201|2015-12-31 12:00,31,37.53,37.61,37.36,37.56,515
20160201|2015-12-31 12:30,31,37.57,37.62,37.42,37.55,300
20160201|2015-12-31 13:00,31,37.58,37.59,36.86,37.12,1649
20160201|2015-12-31 13:30,31,37.11,37.24,37.06,37.21,468
20160201|2016-01-03 17:00,4,37.25,38.27,37.25,37.93,150
20160201|2016-01-03 17:30,4,37.9,37.96,37.8,37.96,12
20160201|2016-01-03 18:00,4,37.94,38.02,37.94,38.02,2
20160201|2016-01-03 18:30,4,37.93,37.93,37.93,37.93,1
20160201|2016-01-03 19:00,4,37.94,37.95,37.82,37.84,15
20160201|2016-01-03 19:30,4,37.84,37.84,37.68,37.69,23
20160201|2016-01-03 20:00,4,37.65,37.65,37.49,37.51,38
20160201|2016-01-03 20:30,4,37.57,37.67,37.56,37.67,13
20160201|2016-01-03 21:00,4,37.67,37.82,37.65,37.82,23
20160201|2016-01-03 21:30,4,37.81,37.81,37.8,37.8,3
20160201|2016-01-03 22:00,4,37.81,37.87,37.72,37.72,8
20160201|2016-01-03 22:30,4,37.73,37.85,37.73,37.83,7
20160201|2016-01-03 23:00,4,37.82,37.82,37.8,37.82,6
20160201|2016-01-03 23:30,4,37.84,37.84,37.79,37.8,8
20160201|2016-01-04 00:00,4,37.78,37.85,37.65,37.66,89
20160201|2016-01-04 00:30,4,37.69,37.69,37.61,37.63,157
20160201|2016-01-04 01:00,4,37.63,37.63,37.35,37.37,183
20160201|2016-01-04 01:30,4,37.36,37.43,37.23,37.38,207
20160201|2016-01-04 02:00,4,37.38,37.43,37.09,37.1,334
20160201|2016-01-04 02:30,4,37.1,37.18,36.8,36.94,423
20160201|2016-01-04 03:00,4,36.92,37.13,36.84,37.13,336
20160201|2016-01-04 03:30,4,37.11,37.28,37.08,37.18,300
20160201|2016-01-04 04:00,4,37.19,37.44,37.11,37.42,242
20160201|2016-01-04 04:30,4,37.36,37.52,37.33,37.41,294
20160201|2016-01-04 05:00,4,37.39,37.6,37.39,37.48,206
20160201|2016-01-04 05:30,4,37.47,37.5,37.16,37.31,306
20160201|2016-01-04 06:00,4,37.27,37.4,37.21,37.3,149
20160201|2016-01-04 06:30,4,37.27,37.5,37.27,37.41,235
20160201|2016-01-04 07:00,4,37.35,37.73,37.35,37.73,330
20160201|2016-01-04 07:30,4,37.69,37.78,37.56,37.58,634
20160201|2016-01-04 08:00,4,37.56,37.86,37.45,37.8,968
20160201|2016-01-04 08:30,4,37.81,38.38,37.69,38.25,1458
20160201|2016-01-04 09:00,4,38.23,38.32,37.86,37.89,948
20160201|2016-01-04 09:30,4,37.86,37.9,36.96,36.98,1353
20160201|2016-01-04 10:00,4,36.97,37.03,36.33,36.48,1966
20160201|2016-01-04 10:30,4,36.49,36.67,36.43,36.62,862
20160201|2016-01-04 11:00,4,36.61,36.68,36.49,36.53,372
20160201|2016-01-04 11:30,4,36.53,36.76,36.52,36.69,321
20160201|2016-01-04 12:00,4,36.7,36.91,36.68,36.69,699
20160201|2016-01-04 12:30,4,36.73,36.82,36.58,36.77,275
20160201|2016-01-04 13:00,4,36.76,36.83,36.52,36.8,721
20160201|2016-01-04 13:30,4,36.8,36.81,36.72,36.74,187
20160201|2016-01-04 14:00,4,36.74,36.82,36.7,36.74,251
20160201|2016-01-04 14:30,4,36.76,36.89,36.74,36.89,88
20160201|2016-01-04 15:00,4,36.89,36.95,36.88,36.9,63
20160201|2016-01-04 15:30,4,36.96,36.97,36.87,36.87,7
20160201|2016-01-04 16:00,4,36.86,36.86,36.86,36.86,1
20160201|2016-01-04 16:30,4,36.83,36.85,36.83,36.85,5
20160201|2016-01-04 19:00,5,36.87,36.87,36.83,36.87,8
20160201|2016-01-04 19:30,5,36.91,37.07,36.91,37.07,16
20160201|2016-01-04 20:00,5,37.03,37.03,36.98,37,6
20160201|2016-01-04 20:30,5,37,37,37,37,2
20160201|2016-01-04 21:30,5,37.02,37.02,36.95,36.95,6
20160201|2016-01-04 22:00,5,36.97,37.02,36.96,37.02,13
20160201|2016-01-04 22:30,5,37.03,37.06,37.02,37.03,23
20160201|2016-01-04 23:00,5,37.06,37.06,37.03,37.03,13
20160201|2016-01-04 23:30,5,36.89,36.9,36.87,36.89,9
20160201|2016-01-05 00:00,5,36.84,36.85,36.77,36.85,9
20160201|2016-01-05 00:30,5,36.85,36.85,36.85,36.85,2
20160201|2016-01-05 01:00,5,36.84,36.98,36.76,36.8,85
20160201|2016-01-05 01:30,5,36.78,36.88,36.71,36.76,48
20160201|2016-01-05 02:00,5,36.78,36.78,36.55,36.7,358
20160201|2016-01-05 02:30,5,36.7,36.76,36.59,36.67,146
20160201|2016-01-05 03:00,5,36.71,36.78,36.63,36.74,76
20160201|2016-01-05 03:30,5,36.71,36.93,36.71,36.86,53
20160201|2016-01-05 04:00,5,36.85,36.85,36.58,36.61,77
20160201|2016-01-05 04:30,5,36.58,36.77,36.58,36.71,45
20160201|2016-01-05 05:00,5,36.65,36.73,36.62,36.72,22
20160201|2016-01-05 05:30,5,36.68,36.85,36.68,36.74,57
20160201|2016-01-05 06:00,5,36.71,36.73,36.48,36.53,66
20160201|2016-01-05 06:30,5,36.49,36.65,36.49,36.6,34
20160201|2016-01-05 07:00,5,36.63,36.87,36.6,36.83,355
20160201|2016-01-05 07:30,5,36.77,37,36.7,36.81,209
20160201|2016-01-05 08:00,5,36.8,36.8,36.15,36.24,990
20160201|2016-01-05 08:30,5,36.23,36.52,36.17,36.23,705
20160201|2016-01-05 09:00,5,36.23,36.42,36.07,36.13,1332
20160201|2016-01-05 09:30,5,36.12,36.43,36.05,36.32,785
20160201|2016-01-05 10:00,5,36.3,36.44,36.11,36.19,533
20160201|2016-01-05 10:30,5,36.2,36.31,36.16,36.23,410
20160201|2016-01-05 11:00,5,36.25,36.27,36.12,36.21,201
20160201|2016-01-05 11:30,5,36.18,36.3,36.1,36.15,362
20160201|2016-01-05 12:00,5,36.14,36.18,35.85,35.94,928
20160201|2016-01-05 12:30,5,35.97,36.07,35.85,36.04,547
20160201|2016-01-05 13:00,5,36.02,36.14,35.9,35.96,1311
20160201|2016-01-05 13:30,5,35.97,35.97,35.84,35.9,241
20160201|2016-01-05 14:00,5,35.89,35.91,35.83,35.89,175
20160201|2016-01-05 14:30,5,35.88,35.89,35.74,35.79,234
20160201|2016-01-05 15:00,5,35.8,35.94,35.78,35.86,86
20160201|2016-01-05 15:30,5,35.89,36.22,35.89,36.14,531
20160201|2016-01-05 16:00,5,36.14,36.14,36.14,36.14,50
20160201|2016-01-05 16:30,5,36.1,36.1,36.07,36.1,6
20160201|2016-01-05 19:00,6,36.21,36.24,36.13,36.16,51
20160201|2016-01-05 19:30,6,36.16,36.18,36.14,36.16,26
20160201|2016-01-05 20:00,6,36.15,36.16,36.03,36.04,125
20160201|2016-01-05 20:30,6,36,36.09,35.97,36.02,31
20160201|2016-01-05 21:00,6,36.02,36.05,36.01,36.01,16
20160201|2016-01-05 21:30,6,36.01,36.06,35.98,36.04,11
20160201|2016-01-05 22:00,6,36.07,36.07,36.06,36.06,3
20160201|2016-01-05 22:30,6,36.09,36.1,36.09,36.1,2
20160201|2016-01-05 23:00,6,36.06,36.07,36.02,36.07,4
20160201|2016-01-05 23:30,6,36.06,36.09,36.04,36.07,19
20160201|2016-01-06 00:00,6,36.04,36.09,36.03,36.07,29
20160201|2016-01-06 00:30,6,36.05,36.05,36,36.03,12
20160201|2016-01-06 01:00,6,36.01,36.06,35.87,35.87,73
20160201|2016-01-06 01:30,6,35.87,35.9,35.75,35.81,125
20160201|2016-01-06 02:00,6,35.82,35.82,35.38,35.45,560
20160201|2016-01-06 02:30,6,35.46,35.55,35.42,35.52,348
20160201|2016-01-06 03:00,6,35.5,35.57,35.41,35.56,224
20160201|2016-01-06 03:30,6,35.53,35.54,35.42,35.47,152
20160201|2016-01-06 04:00,6,35.47,35.47,34.92,34.95,738
20160201|2016-01-06 04:30,6,34.94,35.1,34.8,35.02,514
20160201|2016-01-06 05:00,6,35.02,35.18,34.97,35.17,90
20160201|2016-01-06 05:30,6,35.17,35.17,34.94,35.04,107
20160201|2016-01-06 06:00,6,35.03,35.09,34.89,34.89,115
20160201|2016-01-06 06:30,6,34.86,34.95,34.63,34.68,508
20160201|2016-01-06 07:00,6,34.68,34.86,34.58,34.78,431
20160201|2016-01-06 07:30,6,34.78,34.87,34.72,34.84,361
20160201|2016-01-06 08:00,6,34.81,34.81,34.48,34.58,615
20160201|2016-01-06 08:30,6,34.59,34.9,34.56,34.87,482
20160201|2016-01-06 09:00,6,34.85,35.14,34.71,35.13,1325
20160201|2016-01-06 09:30,6,35,35,34.18,34.37,2590
20160201|2016-01-06 10:00,6,34.34,34.61,34.33,34.42,688
20160201|2016-01-06 10:30,6,34.44,34.49,34.26,34.3,592
20160201|2016-01-06 11:00,6,34.32,34.41,34.29,34.35,263
20160201|2016-01-06 11:30,6,34.32,34.37,34.25,34.28,364
20160201|2016-01-06 12:00,6,34.29,34.29,33.93,33.95,1460
20160201|2016-01-06 12:30,6,33.97,34.11,33.97,34.03,395
20160201|2016-01-06 13:00,6,34.01,34.18,33.78,33.96,1872
20160201|2016-01-06 13:30,6,33.96,34.06,33.91,33.91,365
20160201|2016-01-06 14:00,6,33.91,33.96,33.83,33.94,319
20160201|2016-01-06 14:30,6,33.92,34,33.92,34,103
20160201|2016-01-06 15:00,6,34,34.01,33.94,33.99,34
20160201|2016-01-06 15:30,6,33.99,34.1,33.97,34.06,30
20160201|2016-01-06 16:00,6,34.07,34.12,34.07,34.12,8
20160201|2016-01-06 16:30,6,34.04,34.04,34.04,34.04,1
20160201|2016-01-06 19:00,7,34.19,34.19,33.91,33.94,40
20160201|2016-01-06 19:30,7,33.94,33.98,33.45,33.46,174
20160201|2016-01-06 20:00,7,33.44,33.45,32.78,33.35,320
20160201|2016-01-06 20:30,7,33.42,33.42,33.16,33.21,46
20160201|2016-01-06 21:00,7,33.22,33.28,33.15,33.15,128
20160201|2016-01-06 21:30,7,33.1,33.2,32.93,33.18,93
20160201|2016-01-06 22:00,7,33.2,33.36,33.16,33.29,65
20160201|2016-01-06 22:30,7,33.32,33.32,33.15,33.15,18
20160201|2016-01-06 23:00,7,33.2,33.26,33.2,33.2,32
20160201|2016-01-06 23:30,7,33.17,33.19,33.05,33.06,68
20160201|2016-01-07 00:00,7,33.15,33.15,32.71,32.72,86
20160201|2016-01-07 00:30,7,32.72,32.75,32.53,32.73,409
20160201|2016-01-07 01:00,7,32.71,32.92,32.66,32.73,179
20160201|2016-01-07 01:30,7,32.69,32.71,32.09,32.39,984
20160201|2016-01-07 02:00,7,32.36,32.61,32.29,32.38,612
20160201|2016-01-07 02:30,7,32.38,32.89,32.32,32.81,720
20160201|2016-01-07 03:00,7,32.83,32.84,32.5,32.83,567
20160201|2016-01-07 03:30,7,32.86,32.94,32.74,32.9,463
20160201|2016-01-07 04:00,7,32.93,33.18,32.8,32.97,403
20160201|2016-01-07 04:30,7,32.97,33.18,32.88,33.08,232
20160201|2016-01-07 05:00,7,33.07,33.25,33.04,33.04,280
20160201|2016-01-07 05:30,7,33.04,33.12,32.81,32.88,204
20160201|2016-01-07 06:00,7,32.86,32.87,32.43,32.77,565
20160201|2016-01-07 06:30,7,32.76,33.07,32.7,33.07,346
20160201|2016-01-07 07:00,7,33.07,33.11,32.62,32.67,974
20160201|2016-01-07 07:30,7,32.71,33.07,32.63,32.96,742
20160201|2016-01-07 08:00,7,32.97,33.42,32.82,33.17,2023
20160201|2016-01-07 08:30,7,33.15,33.65,33.06,33.33,2047
20160201|2016-01-07 09:00,7,33.35,33.51,33.07,33.49,1014
20160201|2016-01-07 09:30,7,33.49,34.07,33.49,33.84,1188
20160201|2016-01-07 10:00,7,33.87,34.26,33.81,34.2,1496
20160201|2016-01-07 10:30,7,34.19,34.22,33.59,33.68,968
20160201|2016-01-07 11:00,7,33.65,33.75,33.31,33.51,687
20160201|2016-01-07 11:30,7,33.52,33.92,33.34,33.75,462
20160201|2016-01-07 12:00,7,33.8,33.8,33.38,33.44,482
20160201|2016-01-07 12:30,7,33.45,33.46,33.24,33.36,1105
20160201|2016-01-07 13:00,7,33.36,33.47,33.22,33.28,1293
20160201|2016-01-07 13:30,7,33.28,33.41,33.2,33.22,310
20160201|2016-01-07 14:00,7,33.2,33.26,33.12,33.26,232
20160201|2016-01-07 14:30,7,33.25,33.33,33.23,33.23,99
20160201|2016-01-07 15:00,7,33.22,33.27,33.16,33.22,53
20160201|2016-01-07 15:30,7,33.2,33.27,33.19,33.27,11
20160201|2016-01-07 16:30,7,33.31,33.33,33.29,33.29,3
20160201|2016-01-07 19:00,8,33.5,34.18,33.48,34.09,400
20160201|2016-01-07 19:30,8,34.11,34.32,33.83,33.91,271
20160201|2016-01-07 20:00,8,33.89,33.95,33.76,33.76,87
20160201|2016-01-07 20:30,8,33.78,33.78,33.72,33.72,3
20160201|2016-01-07 21:00,8,33.77,33.91,33.77,33.91,32
20160201|2016-01-07 21:30,8,33.87,33.99,33.87,33.96,38
20160201|2016-01-07 22:00,8,33.86,33.86,33.73,33.73,7
20160201|2016-01-07 22:30,8,33.78,33.9,33.78,33.88,22
20160201|2016-01-07 23:00,8,33.9,33.91,33.86,33.86,10
20160201|2016-01-07 23:30,8,33.88,33.97,33.88,33.9,13
20160201|2016-01-08 00:00,8,33.91,34.04,33.91,33.91,20
20160201|2016-01-08 00:30,8,33.87,34.1,33.87,33.98,17
20160201|2016-01-08 01:00,8,34,34.12,33.95,33.95,59
20160201|2016-01-08 01:30,8,33.97,34.01,33.86,33.93,106
20160201|2016-01-08 02:00,8,33.86,33.86,33.63,33.66,214
20160201|2016-01-08 02:30,8,33.66,33.8,33.61,33.71,173
20160201|2016-01-08 03:00,8,33.71,33.74,33.55,33.64,119
20160201|2016-01-08 03:30,8,33.62,33.8,33.62,33.79,201
20160201|2016-01-08 04:00,8,33.79,33.79,33.63,33.64,60
20160201|2016-01-08 04:30,8,33.55,33.56,33.27,33.33,186
20160201|2016-01-08 05:00,8,33.27,33.35,33.14,33.32,245
20160201|2016-01-08 05:30,8,33.32,33.34,33.17,33.24,57
20160201|2016-01-08 06:00,8,33.28,33.57,33.27,33.51,118
20160201|2016-01-08 06:30,8,33.54,33.78,33.45,33.75,176
20160201|2016-01-08 07:00,8,33.73,33.8,33.56,33.62,368
20160201|2016-01-08 07:30,8,33.55,33.88,33.3,33.36,673
20160201|2016-01-08 08:00,8,33.4,33.52,33.22,33.44,531
20160201|2016-01-08 08:30,8,33.38,33.39,32.95,33.08,659
20160201|2016-01-08 09:00,8,33.06,33.12,32.69,33.05,999
20160201|2016-01-08 09:30,8,33.05,33.17,32.84,32.99,406
20160201|2016-01-08 10:00,8,33,33.1,32.66,32.69,1005
20160201|2016-01-08 10:30,8,32.7,33.12,32.64,33.1,1194
20160201|2016-01-08 11:00,8,33.06,33.65,33.01,33.62,1052
20160201|2016-01-08 11:30,8,33.6,33.6,33.31,33.44,493
20160201|2016-01-08 12:00,8,33.43,33.73,32.91,32.94,887
20160201|2016-01-08 12:30,8,32.92,33.11,32.92,33.03,214
20160201|2016-01-08 13:00,8,33.03,33.23,33.02,33.16,804
20160201|2016-01-08 13:30,8,33.17,33.19,33.04,33.06,222
20160201|2016-01-08 14:00,8,33.08,33.11,33.04,33.05,76
20160201|2016-01-08 14:30,8,33.05,33.08,32.86,32.9,191
20160201|2016-01-08 15:00,8,32.88,32.94,32.87,32.93,29
20160201|2016-01-08 15:30,8,32.94,32.94,32.85,32.89,28
20160201|2016-01-08 16:00,8,32.84,32.84,32.82,32.82,2
20160201|2016-01-10 17:00,11,32.91,32.91,32.45,32.67,102
20160201|2016-01-10 17:30,11,32.5,32.51,32.5,32.51,16
20160201|2016-01-10 18:00,11,32.47,32.48,32.47,32.48,2
20160201|2016-01-10 18:30,11,32.61,32.61,32.61,32.61,1
20160201|2016-01-10 19:00,11,32.64,32.69,32.45,32.46,42
20160201|2016-01-10 19:30,11,32.45,32.48,32.37,32.45,11
20160201|2016-01-10 20:00,11,32.57,32.57,32.46,32.47,5
20160201|2016-01-10 20:30,11,32.49,32.53,32.49,32.53,10
20160201|2016-01-10 21:00,11,32.56,32.56,32.34,32.34,5
20160201|2016-01-10 21:30,11,32.47,32.53,32.47,32.52,7
20160201|2016-01-10 22:00,11,32.46,32.5,32.46,32.48,5
20160201|2016-01-10 22:30,11,32.57,32.57,32.51,32.51,4
20160201|2016-01-10 23:00,11,32.43,32.44,32.43,32.44,4
20160201|2016-01-10 23:30,11,32.52,32.52,32.52,32.52,1
20160201|2016-01-11 00:00,11,32.52,32.57,32.52,32.56,19
20160201|2016-01-11 00:30,11,32.52,32.54,32.29,32.3,59
20160201|2016-01-11 01:00,11,32.29,32.41,32.28,32.29,72
20160201|2016-01-11 01:30,11,32.29,32.36,32.26,32.35,87
20160201|2016-01-11 02:00,11,32.35,32.5,32.35,32.39,108
20160201|2016-01-11 02:30,11,32.38,32.81,32.37,32.67,239
20160201|2016-01-11 03:00,11,32.66,32.77,32.61,32.65,229
20160201|2016-01-11 03:30,11,32.66,32.77,32.63,32.7,145
20160201|2016-01-11 04:00,11,32.72,32.72,32.52,32.54,42
20160201|2016-01-11 04:30,11,32.57,32.61,32.48,32.56,85
20160201|2016-01-11 05:00,11,32.59,32.59,32.44,32.59,89
20160201|2016-01-11 05:30,11,32.56,32.66,32.5,32.64,87
20160201|2016-01-11 06:00,11,32.69,32.83,32.62,32.63,154
20160201|2016-01-11 06:30,11,32.63,32.69,32.53,32.6,67
20160201|2016-01-11 07:00,11,32.61,33.2,32.55,32.95,753
20160201|2016-01-11 07:30,11,32.9,32.97,32.6,32.66,669
20160201|2016-01-11 08:00,11,32.65,32.8,32.46,32.69,633
20160201|2016-01-11 08:30,11,32.67,32.82,32.34,32.49,899
20160201|2016-01-11 09:00,11,32.5,32.56,32.26,32.35,876
20160201|2016-01-11 09:30,11,32.36,32.49,31.83,31.96,1929
20160201|2016-01-11 10:00,11,31.96,31.99,31.56,31.61,1300
20160201|2016-01-11 10:30,11,31.61,31.9,31.56,31.8,645
20160201|2016-01-11 11:00,11,31.82,31.83,31.29,31.34,1032
20160201|2016-01-11 11:30,11,31.39,31.41,31.12,31.32,1208
20160201|2016-01-11 12:00,11,31.31,31.31,30.91,30.94,736
20160201|2016-01-11 12:30,11,30.93,31.13,30.88,31.09,799
20160201|2016-01-11 13:00,11,31.09,31.47,30.95,31.42,2838
20160201|2016-01-11 13:30,11,31.42,31.48,31.29,31.29,310
20160201|2016-01-11 14:00,11,31.32,31.33,31.11,31.3,71
20160201|2016-01-11 14:30,11,31.33,31.37,31.09,31.09,126
20160201|2016-01-11 15:00,11,31.12,31.19,31.09,31.11,12
20160201|2016-01-11 15:30,11,31.14,31.17,31.09,31.13,66
20160201|2016-01-11 16:00,11,31.14,31.15,31.14,31.15,3
20160201|2016-01-11 19:00,12,31.28,31.3,31.14,31.18,117
20160201|2016-01-11 19:30,12,31.16,31.16,31.08,31.13,54
20160201|2016-01-11 20:00,12,31.09,31.1,31.06,31.1,164
20160201|2016-01-11 20:30,12,31.08,31.08,30.93,30.93,88
20160201|2016-01-11 21:00,12,30.99,31.06,30.99,31.05,9
20160201|2016-01-11 21:30,12,31.07,31.12,31.06,31.1,12
20160201|2016-01-11 22:00,12,31.06,31.06,31,31,25
20160201|2016-01-11 22:30,12,30.93,30.96,30.74,30.74,162
20160201|2016-01-11 23:00,12,30.75,30.79,30.59,30.61,34
20160201|2016-01-11 23:30,12,30.67,30.71,30.6,30.7,6
20160201|2016-01-12 00:00,12,30.66,30.66,30.46,30.48,218
20160201|2016-01-12 00:30,12,30.46,30.64,30.41,30.58,82
20160201|2016-01-12 01:00,12,30.61,30.68,30.6,30.67,64
20160201|2016-01-12 01:30,12,30.68,30.69,30.55,30.55,43
20160201|2016-01-12 02:00,12,30.59,30.69,30.54,30.61,221
20160201|2016-01-12 02:30,12,30.63,30.69,30.58,30.67,304
20160201|2016-01-12 03:00,12,30.67,30.88,30.63,30.87,131
20160201|2016-01-12 03:30,12,30.84,31.07,30.66,31.04,226
20160201|2016-01-12 04:00,12,31.09,31.16,30.92,31.14,211
20160201|2016-01-12 04:30,12,31.08,31.45,31.05,31.41,267
20160201|2016-01-12 05:00,12,31.39,31.56,31.23,31.53,284
20160201|2016-01-12 05:30,12,31.53,31.59,31.32,31.37,75
20160201|2016-01-12 06:00,12,31.34,31.36,31.25,31.36,101
20160201|2016-01-12 06:30,12,31.25,31.43,31.14,31.42,159
20160201|2016-01-12 07:00,12,31.44,31.74,31.43,31.57,339
20160201|2016-01-12 07:30,12,31.54,32.13,31.49,32.02,1134
20160201|2016-01-12 08:00,12,32.01,32.19,31.65,31.65,1595
20160201|2016-01-12 08:30,12,31.64,31.87,31.51,31.61,467
20160201|2016-01-12 09:00,12,31.57,31.62,30.85,30.94,1397
20160201|2016-01-12 09:30,12,30.92,31.21,30.52,30.69,1598
20160201|2016-01-12 10:00,12,30.74,30.87,30.23,30.31,1687
20160201|2016-01-12 10:30,12,30.3,30.4,30.1,30.21,1007
20160201|2016-01-12 11:00,12,30.24,30.59,30.12,30.17,705
20160201|2016-01-12 11:30,12,30.19,30.32,30.07,30.17,1338
20160201|2016-01-12 12:00,12,30.17,30.31,30.11,30.19,379
20160201|2016-01-12 12:30,12,30.17,30.39,30.17,30.2,742
20160201|2016-01-12 13:00,12,30.2,30.56,29.93,30.44,3327
20160201|2016-01-12 13:30,12,30.44,30.69,30.37,30.62,379
20160201|2016-01-12 14:00,12,30.62,30.63,30.4,30.54,262
20160201|2016-01-12 14:30,12,30.52,30.95,30.51,30.87,330
20160201|2016-01-12 15:00,12,30.84,30.92,30.7,30.75,89
20160201|2016-01-12 15:30,12,30.78,31.07,30.48,30.6,169
20160201|2016-01-12 16:00,12,30.53,30.59,30.47,30.47,34
20160201|2016-01-12 16:30,12,30.46,30.49,30.46,30.47,23
20160201|2016-01-12 19:00,13,30.75,30.95,30.65,30.95,31
20160201|2016-01-12 19:30,13,30.87,30.92,30.84,30.91,69
20160201|2016-01-12 20:00,13,30.89,31.09,30.87,30.87,94
20160201|2016-01-12 20:30,13,30.9,30.94,30.77,30.77,12
20160201|2016-01-12 21:00,13,30.73,30.75,30.62,30.72,42
20160201|2016-01-12 21:30,13,30.77,30.88,30.76,30.88,7
20160201|2016-01-12 22:00,13,30.86,30.89,30.83,30.83,16
20160201|2016-01-12 22:30,13,30.87,31.03,30.87,30.98,21
20160201|2016-01-12 23:00,13,30.91,30.91,30.71,30.71,21
20160201|2016-01-12 23:30,13,30.8,30.85,30.8,30.82,22
20160201|2016-01-13 00:00,13,30.81,30.85,30.72,30.75,25
20160201|2016-01-13 00:30,13,30.73,30.74,30.72,30.74,12
20160201|2016-01-13 01:00,13,30.8,30.8,30.7,30.8,44
20160201|2016-01-13 01:30,13,30.78,30.79,30.67,30.76,69
20160201|2016-01-13 02:00,13,30.79,31.15,30.78,30.9,420
20160201|2016-01-13 02:30,13,30.89,31.39,30.89,31.33,490
20160201|2016-01-13 03:00,13,31.37,31.37,31.16,31.32,310
20160201|2016-01-13 03:30,13,31.34,31.4,31.21,31.21,149
20160201|2016-01-13 04:00,13,31.2,31.22,31.01,31.08,74
20160201|2016-01-13 04:30,13,31.08,31.36,31,31.33,341
20160201|2016-01-13 05:00,13,31.38,31.38,31.16,31.17,217
20160201|2016-01-13 05:30,13,31.13,31.14,31.06,31.11,52
20160201|2016-01-13 06:00,13,31.03,31.22,31.03,31.21,124
20160201|2016-01-13 06:30,13,31.2,31.29,31.07,31.09,172
20160201|2016-01-13 07:00,13,31.15,31.38,31.04,31.34,662
20160201|2016-01-13 07:30,13,31.39,31.56,31.22,31.3,528
20160201|2016-01-13 08:00,13,31.27,31.44,31.08,31.41,921
20160201|2016-01-13 08:30,13,31.41,31.71,31.29,31.5,1273
20160201|2016-01-13 09:00,13,31.52,31.58,31.22,31.32,768
20160201|2016-01-13 09:30,13,31.29,31.29,30.1,30.85,4694
20160201|2016-01-13 10:00,13,30.79,30.93,30.52,30.66,1153
20160201|2016-01-13 10:30,13,30.65,30.85,30.43,30.46,1019
20160201|2016-01-13 11:00,13,30.56,30.72,30.39,30.52,386
20160201|2016-01-13 11:30,13,30.47,30.67,30.45,30.67,728
20160201|2016-01-13 12:00,13,30.65,30.65,30.46,30.46,633
20160201|2016-01-13 12:30,13,30.48,30.52,30.15,30.31,1029
20160201|2016-01-13 13:00,13,30.3,30.59,30.2,30.43,2918
20160201|2016-01-13 13:30,13,30.44,30.51,30.27,30.43,650
20160201|2016-01-13 14:00,13,30.44,30.55,30.37,30.48,173
20160201|2016-01-13 14:30,13,30.48,30.85,30.48,30.77,344
20160201|2016-01-13 15:00,13,30.76,30.83,30.55,30.55,90
20160201|2016-01-13 15:30,13,30.58,30.69,30.55,30.59,51
20160201|2016-01-13 16:30,13,30.57,30.57,30.57,30.57,1
20160201|2016-01-13 19:00,14,30.53,30.58,30.29,30.32,173
20160201|2016-01-13 19:30,14,30.39,30.43,30.27,30.43,492
20160201|2016-01-13 20:00,14,30.48,30.56,30.45,30.56,46
20160201|2016-01-13 20:30,14,30.63,30.63,30.63,30.63,1
20160201|2016-01-13 21:00,14,30.51,30.59,30.51,30.58,115
20160201|2016-01-13 22:00,14,30.56,30.56,30.56,30.56,1
20160201|2016-01-13 23:00,14,30.73,30.73,30.73,30.73,1
20160201|2016-01-13 23:30,14,30.73,30.81,30.73,30.79,11
20160201|2016-01-14 00:00,14,30.86,30.86,30.7,30.79,18
20160201|2016-01-14 00:30,14,30.74,30.9,30.74,30.86,22
20160201|2016-01-14 01:00,14,30.85,30.95,30.83,30.88,46
20160201|2016-01-14 01:30,14,30.88,30.95,30.82,30.87,39
20160201|2016-01-14 02:00,14,30.85,30.85,30.57,30.6,193
20160201|2016-01-14 02:30,14,30.57,30.72,30.57,30.65,45
20160201|2016-01-14 03:00,14,30.64,30.76,30.6,30.76,52
20160201|2016-01-14 03:30,14,30.73,30.87,30.73,30.81,261
20160201|2016-01-14 04:00,14,30.81,30.81,30.69,30.73,113
20160201|2016-01-14 04:30,14,30.75,30.81,30.72,30.75,49
20160201|2016-01-14 05:00,14,30.79,30.8,30.74,30.8,17
20160201|2016-01-14 05:30,14,30.77,30.78,30.66,30.77,98
20160201|2016-01-14 06:00,14,30.79,30.87,30.78,30.84,115
20160201|2016-01-14 06:30,14,30.85,30.94,30.79,30.81,146
20160201|2016-01-14 07:00,14,30.81,30.95,30.78,30.87,210
20160201|2016-01-14 07:30,14,30.87,31.11,30.64,30.78,664
20160201|2016-01-14 08:00,14,30.76,31.22,30.72,31.04,581
20160201|2016-01-14 08:30,14,31.04,31.04,30.67,30.68,480
20160201|2016-01-14 09:00,14,30.71,31.35,30.71,31.27,712
20160201|2016-01-14 09:30,14,31.27,31.76,31.23,31.37,1605
20160201|2016-01-14 10:00,14,31.4,31.45,30.86,30.93,883
20160201|2016-01-14 10:30,14,30.97,31.19,30.93,31.19,375
20160201|2016-01-14 11:00,14,31.22,31.33,31.05,31.31,534
20160201|2016-01-14 11:30,14,31.27,31.37,31.13,31.15,231
20160201|2016-01-14 12:00,14,31.15,31.43,31.13,31.29,313
20160201|2016-01-14 12:30,14,31.33,31.68,31.29,31.63,385
20160201|2016-01-14 13:00,14,31.62,31.62,31.11,31.21,1836
20160201|2016-01-14 13:30,14,31.24,31.28,31.07,31.22,472
20160201|2016-01-14 14:00,14,31.2,31.27,31.16,31.16,68
20160201|2016-01-14 14:30,14,31.15,31.17,31.06,31.15,119
20160201|2016-01-14 15:00,14,31.14,31.18,31.13,31.14,29
20160201|2016-01-14 15:30,14,31.18,31.18,31.1,31.12,6
20160201|2016-01-14 16:00,14,31.16,31.17,31.15,31.15,14
20160201|2016-01-14 16:30,14,31.2,31.24,31.17,31.23,14
20160201|2016-01-14 19:00,15,30.92,30.92,30.81,30.83,37
20160201|2016-01-14 19:30,15,30.77,30.8,30.73,30.8,31
20160201|2016-01-14 20:00,15,30.84,30.88,30.84,30.87,16
20160201|2016-01-14 20:30,15,30.75,30.75,30.67,30.7,6
20160201|2016-01-14 21:00,15,30.62,30.71,30.58,30.68,186
20160201|2016-01-14 21:30,15,30.69,30.69,30.69,30.69,1
20160201|2016-01-14 22:00,15,30.72,30.73,30.68,30.69,9
20160201|2016-01-14 22:30,15,30.7,30.7,30.56,30.57,52
20160201|2016-01-14 23:00,15,30.57,30.6,30.54,30.59,5
20160201|2016-01-15 00:00,15,30.6,30.6,30.41,30.44,48
20160201|2016-01-15 00:30,15,30.41,30.46,30.16,30.24,155
20160201|2016-01-15 01:00,15,30.3,30.38,30.26,30.36,48
20160201|2016-01-15 01:30,15,30.31,30.39,30.31,30.36,39
20160201|2016-01-15 02:00,15,30.32,30.38,30.07,30.11,251
20160201|2016-01-15 02:30,15,30.14,30.18,29.64,29.68,461
20160201|2016-01-15 03:00,15,29.68,29.84,29.63,29.77,378
20160201|2016-01-15 03:30,15,29.76,29.89,29.62,29.72,356
20160201|2016-01-15 04:00,15,29.7,29.72,29.4,29.44,319
20160201|2016-01-15 04:30,15,29.43,29.65,29.43,29.57,308
20160201|2016-01-15 05:00,15,29.58,29.66,29.5,29.59,116
20160201|2016-01-15 05:30,15,29.61,29.75,29.61,29.7,84
20160201|2016-01-15 06:00,15,29.66,29.74,29.54,29.54,97
20160201|2016-01-15 06:30,15,29.5,29.59,29.35,29.57,162
20160201|2016-01-15 07:00,15,29.57,29.59,29.38,29.45,44
20160201|2016-01-15 07:30,15,29.42,29.77,29.3,29.68,254
20160201|2016-01-15 08:00,15,29.68,29.89,29.57,29.61,281
20160201|2016-01-15 08:30,15,29.63,29.95,29.63,29.76,407
20160201|2016-01-15 09:00,15,29.71,29.73,29.44,29.66,256
20160201|2016-01-15 09:30,15,29.7,29.73,29.5,29.53,123
20160201|2016-01-15 10:00,15,29.57,29.57,29.38,29.54,328
20160201|2016-01-15 10:30,15,29.54,29.69,29.47,29.51,342
20160201|2016-01-15 11:00,15,29.47,29.57,29.39,29.39,290
20160201|2016-01-15 11:30,15,29.35,29.41,29.12,29.38,248
20160201|2016-01-15 12:00,15,29.39,29.39,29.24,29.3,197
20160201|2016-01-15 12:30,15,29.26,29.47,29.26,29.42,86
20160201|2016-01-15 13:00,15,29.46,29.54,29.36,29.44,756
20160201|2016-01-15 13:30,15,29.42,29.57,29.39,29.57,220
20160201|2016-01-15 14:00,15,29.6,29.75,29.6,29.7,219
20160201|2016-01-15 14:30,15,29.7,29.76,29.62,29.62,123
20160201|2016-01-15 15:00,15,29.64,29.72,29.61,29.72,69
20160201|2016-01-15 15:30,15,29.64,29.71,29.64,29.71,7
20160201|2016-01-15 16:00,15,29.66,29.66,29.63,29.63,4
20160201|2016-01-17 17:00,18,29.08,29.11,28.44,28.47,20
20160201|2016-01-17 17:30,18,28.5,28.65,28.5,28.65,2
20160201|2016-01-17 18:00,18,28.8,28.86,28.78,28.86,18
20160201|2016-01-17 19:00,18,28.9,29.2,28.89,29.11,41
20160201|2016-01-17 19:30,18,29.14,29.26,29.07,29.15,18
20160201|2016-01-17 20:00,18,29.15,29.16,29.08,29.09,28
20160201|2016-01-17 20:30,18,29.01,29.14,28.95,29.14,28
20160201|2016-01-17 21:00,18,29.16,29.18,29.15,29.17,20
20160201|2016-01-17 21:30,18,29.16,29.29,29.16,29.27,13
20160201|2016-01-17 22:30,18,29.06,29.06,29.05,29.05,3
20160201|2016-01-17 23:00,18,29.06,29.13,29.06,29.13,6
20160201|2016-01-17 23:30,18,29.1,29.1,28.98,29.04,6
20160201|2016-01-18 00:00,18,28.94,28.94,28.67,28.9,48
20160201|2016-01-18 00:30,18,28.9,28.92,28.79,28.79,21
20160201|2016-01-18 01:00,18,28.82,28.88,28.72,28.81,83
20160201|2016-01-18 01:30,18,28.82,28.82,28.63,28.67,36
20160201|2016-01-18 02:00,18,28.66,29.12,28.66,29.11,160
20160201|2016-01-18 02:30,18,29.06,29.06,28.95,28.97,21
20160201|2016-01-18 03:00,18,29.09,29.12,29.03,29.05,33
20160201|2016-01-18 03:30,18,29.1,29.33,29.1,29.22,50
20160201|2016-01-18 04:00,18,29.28,29.28,29.1,29.1,37
20160201|2016-01-18 04:30,18,29.17,29.57,29.04,29.57,40
20160201|2016-01-18 05:00,18,29.58,29.58,29.45,29.47,145
20160201|2016-01-18 05:30,18,29.47,29.8,29.47,29.72,85
20160201|2016-01-18 06:00,18,29.61,29.62,29.31,29.31,53
20160201|2016-01-18 06:30,18,29.34,29.38,29.34,29.38,6
20160201|2016-01-18 07:00,18,29.4,29.4,29.28,29.31,24
20160201|2016-01-18 07:30,18,29.32,29.32,29.26,29.26,8
20160201|2016-01-18 08:00,18,29.26,29.27,29.05,29.09,37
20160201|2016-01-18 08:30,18,29.07,29.07,28.89,29.04,45
20160201|2016-01-18 09:00,18,29.04,29.09,29,29.01,41
20160201|2016-01-18 09:30,18,29.07,29.42,29.05,29.21,105
20160201|2016-01-18 10:00,18,29.22,29.22,28.93,28.97,110
20160201|2016-01-18 10:30,18,28.96,29.05,28.89,28.98,103
20160201|2016-01-18 11:00,18,29.01,29.13,28.99,28.99,36
20160201|2016-01-18 11:30,18,28.95,29.05,28.89,28.95,62
20160201|2016-01-18 12:00,18,28.94,29.02,28.9,28.99,31
20160201|2016-01-18 12:30,18,29,29.04,29,29.04,2
20160201|2016-01-18 13:00,18,29.06,29.08,29.06,29.08,3
20160201|2016-01-18 14:30,18,29.14,29.28,29.14,29.28,21
20160201|2016-01-18 16:30,18,29.15,29.16,29.15,29.16,3
20160201|2016-01-18 19:00,19,29.1,29.14,29.03,29.14,7
20160201|2016-01-18 19:30,19,29.19,29.19,29.19,29.19,10
20160201|2016-01-18 20:00,19,29.16,29.19,29.11,29.19,3
20160201|2016-01-18 21:00,19,29.19,29.19,29.19,29.19,14
20160201|2016-01-18 22:00,19,29.35,29.37,29.35,29.37,2
20160201|2016-01-18 22:30,19,29.33,29.4,29.31,29.4,16
20160201|2016-01-18 23:00,19,29.42,29.46,29.42,29.44,8
20160201|2016-01-18 23:30,19,29.46,29.56,29.46,29.56,12
20160201|2016-01-19 00:00,19,29.58,29.58,29.5,29.5,4
20160201|2016-01-19 00:30,19,29.47,29.59,29.47,29.59,3
20160201|2016-01-19 01:00,19,29.61,29.74,29.61,29.65,114
20160201|2016-01-19 01:30,19,29.69,29.76,29.68,29.71,28
20160201|2016-01-19 02:00,19,29.69,29.81,29.58,29.58,10
20160201|2016-01-19 02:30,19,29.59,29.67,29.56,29.56,17
20160201|2016-01-19 03:00,19,29.53,29.63,29.51,29.61,16
20160201|2016-01-19 03:30,19,29.65,29.69,29.59,29.63,10
20160201|2016-01-19 04:00,19,29.6,29.81,29.58,29.8,145
20160201|2016-01-19 04:30,19,29.81,29.97,29.81,29.82,59
20160201|2016-01-19 05:00,19,29.89,30.01,29.89,29.97,33
20160201|2016-01-19 05:30,19,30.01,30.18,29.96,30.03,81
20160201|2016-01-19 06:00,19,29.99,30.02,29.9,29.94,71
20160201|2016-01-19 06:30,19,29.85,29.86,29.76,29.76,29
20160201|2016-01-19 07:00,19,29.65,29.67,29.56,29.56,30
20160201|2016-01-19 07:30,19,29.56,29.68,29.46,29.46,66
20160201|2016-01-19 08:00,19,29.36,29.37,29.19,29.3,11
20160201|2016-01-19 08:30,19,29.1,29.1,28.69,28.72,41
20160201|2016-01-19 09:00,19,28.8,29.23,28.67,29.23,68
20160201|2016-01-19 09:30,19,29.23,29.33,29.01,29.13,59
20160201|2016-01-19 10:00,19,29,29.05,28.87,29,61
20160201|2016-01-19 10:30,19,29.11,29.43,29.11,29.19,16
20160201|2016-01-19 11:00,19,29.06,29.1,29.06,29.08,23
20160201|2016-01-19 12:00,19,28.95,28.97,28.7,28.74,8
20160201|2016-01-19 12:30,19,28.6,28.6,28.5,28.57,15
20160201|2016-01-19 13:00,19,28.43,28.55,28.3,28.34,83
20160301|2014-08-07 08:00,7,91.5,91.5,91.5,91.5,40
20160301|2014-08-11 09:00,11,91.5,91.5,91.5,91.5,10
20160301|2014-09-16 11:00,16,90.2,90.2,90.18,90.18,14
20160301|2015-02-05 03:00,5,59.57,59.57,59.57,59.57,10
20160301|2015-02-05 04:30,5,60.15,60.15,60.15,60.15,10
20160301|2015-02-05 07:30,5,60.6,60.6,60.6,60.6,10
20160301|2015-02-10 09:30,10,61.65,61.65,61.65,61.65,10
20160301|2015-02-17 10:00,17,61.25,61.25,61.25,61.25,10
20160301|2015-02-18 10:30,18,61.55,61.55,61.55,61.55,10
20160301|2015-02-26 08:00,26,60.85,60.85,60.85,60.85,10
20160301|2015-03-04 09:30,4,60.48,60.48,60.48,60.48,10
20160301|2015-03-11 07:00,11,57.92,57.92,57.92,57.92,1
20160301|2015-03-18 14:00,18,56.83,56.83,56.81,56.81,27
20160301|2015-03-23 05:30,23,55.3,55.3,55.3,55.3,5
20160301|2015-03-23 12:00,23,55.96,55.96,55.96,55.96,10
20160301|2015-03-24 12:30,24,56.49,56.49,56.49,56.49,3
20160301|2015-03-26 03:30,26,58.86,58.86,58.86,58.86,10
20160301|2015-05-06 02:30,6,64.85,64.85,64.85,64.85,7
20160301|2015-05-13 09:30,13,64.88,64.88,64.88,64.88,50
20160301|2015-05-14 10:00,14,63.85,63.85,63.85,63.85,19
20160301|2015-05-18 09:30,18,62.8,62.8,62.8,62.8,31
20160301|2015-05-18 10:30,18,62.65,62.65,62.65,62.65,50
20160301|2015-05-19 10:00,19,61.2,61.2,61.15,61.15,3
20160301|2015-05-20 07:00,20,61.38,61.38,61.32,61.32,7
20160301|2015-05-20 08:00,20,61.5,61.5,61.5,61.5,1
20160301|2015-05-20 09:30,20,61.15,61.15,61.15,61.15,1
20160301|2015-05-20 12:30,20,61.58,61.58,61.58,61.58,1
20160301|2015-05-21 12:30,21,62.55,62.55,62.55,62.55,1
20160301|2015-05-22 03:00,22,62.5,62.5,62.5,62.5,3
20160301|2015-05-22 08:00,22,61.68,61.68,61.67,61.67,50
20160301|2015-05-25 07:00,25,61.6,61.6,61.55,61.55,70
20160301|2015-05-25 08:00,25,61.6,61.6,61.6,61.6,5
20160301|2015-05-25 09:00,25,61.6,61.6,61.6,61.6,5
20160301|2015-05-26 03:00,26,61.55,61.55,61.55,61.55,20
20160301|2015-05-26 08:30,26,61.02,61.02,61.02,61.02,3
20160301|2015-05-27 10:00,27,60.03,60.03,60.03,60.03,17
20160301|2015-05-28 10:00,28,59.35,59.61,59.35,59.5,8
20160301|2015-05-28 11:30,28,59.27,59.27,59.27,59.27,1
20160301|2015-05-28 12:00,28,59.44,59.44,59.42,59.42,5
20160301|2015-05-29 09:00,29,60.55,60.55,60.55,60.55,1
20160301|2015-05-29 12:00,29,61.76,61.76,61.76,61.76,1
20160301|2015-05-29 14:00,29,61.94,61.94,61.94,61.94,1
20160301|2015-06-01 09:00,1,62.17,62.17,62.17,62.17,1
20160301|2015-06-01 13:30,1,61.68,61.68,61.68,61.68,1
20160301|2015-06-02 03:00,2,62.45,62.47,62.45,62.47,35
20160301|2015-06-03 09:30,3,62.22,62.22,62.22,62.22,1
20160301|2015-06-04 10:00,4,60.15,60.15,60.15,60.15,1
20160301|2015-06-04 12:00,4,60.21,60.21,60.21,60.21,6
20160301|2015-06-04 13:00,4,60.33,60.33,60.33,60.33,1
20160301|2015-06-04 14:30,4,60.58,60.58,60.58,60.58,6
20160301|2015-06-04 15:00,4,60.36,60.36,60.36,60.36,1
20160301|2015-06-05 07:30,5,60.61,60.61,60.58,60.58,3
20160301|2015-06-05 08:00,5,60.08,60.08,60.08,60.08,2
20160301|2015-06-05 08:30,5,59.71,59.71,59.71,59.71,1
20160301|2015-06-05 13:00,5,61.39,61.39,61.39,61.39,1
20160301|2015-06-08 11:00,8,60.67,60.67,60.66,60.66,2
20160301|2015-06-09 09:00,9,62.13,62.32,62.13,62.32,2
20160301|2015-06-09 10:00,9,62.24,62.24,62.24,62.24,1
20160301|2015-06-10 06:00,10,63.46,63.46,63.46,63.46,5
20160301|2015-06-10 09:30,10,63.43,63.43,63.43,63.43,1
20160301|2015-06-10 10:30,10,62.72,62.72,62.72,62.72,1
20160301|2015-06-11 08:00,11,62.96,62.96,62.96,62.96,3
20160301|2015-06-15 09:30,15,61.74,61.74,61.74,61.74,1
20160301|2015-06-15 21:00,16,62.23,62.23,62.23,62.23,1
20160301|2015-06-16 09:30,16,62.04,62.04,62.04,62.04,10
20160301|2015-06-16 12:00,16,62.19,62.19,62.12,62.12,16
20160301|2015-06-17 05:00,17,63.29,63.29,63.29,63.29,1
20160301|2015-06-17 08:30,17,63.1,63.1,63.1,63.1,1
20160301|2015-06-17 09:00,17,63.42,63.42,63.42,63.42,3
20160301|2015-06-18 02:30,18,62.26,62.26,62.26,62.26,4
20160301|2015-06-18 04:00,18,62.96,62.96,62.96,62.96,1
20160301|2015-06-19 08:00,19,61.73,61.73,61.73,61.73,2
20160301|2015-06-19 11:30,19,61.45,61.45,61.45,61.45,1
20160301|2015-06-22 09:30,22,61.41,61.41,61.41,61.41,1
20160301|2015-06-23 07:00,23,62.14,62.14,62.14,62.14,1
20160301|2015-06-23 08:00,23,61.97,61.97,61.97,61.97,1
20160301|2015-06-23 09:00,23,62.21,62.21,62.21,62.21,2
20160301|2015-06-23 09:30,23,63.1,63.1,62.81,62.81,7
20160301|2015-06-23 10:30,23,62.98,62.98,62.98,62.98,2
20160301|2015-06-23 11:00,23,62.98,63.12,62.98,63.12,5
20160301|2015-06-23 12:30,23,63.13,63.13,63.13,63.13,2
20160301|2015-06-23 13:00,23,62.93,63.02,62.93,63.02,2
20160301|2015-06-24 08:30,24,62.96,62.96,62.96,62.96,1
20160301|2015-06-24 09:30,24,63,63,63,63,16
20160301|2015-06-24 10:00,24,62.56,62.56,62.56,62.56,1
20160301|2015-06-24 12:00,24,62.09,62.09,62.09,62.09,12
20160301|2015-06-25 03:00,25,62.26,62.26,62.26,62.26,4
20160301|2015-06-25 07:30,25,61.99,61.99,61.99,61.99,1
20160301|2015-06-25 08:00,25,61.74,61.74,61.74,61.74,1
20160301|2015-06-25 09:00,25,61.54,61.54,61.54,61.54,1
20160301|2015-06-25 09:30,25,61.52,61.52,61.43,61.52,8
20160301|2015-06-25 10:00,25,61.53,61.53,61.44,61.46,9
20160301|2015-06-25 10:30,25,61.48,61.79,61.48,61.71,16
20160301|2015-06-25 11:00,25,61.69,61.69,61.6,61.65,4
20160301|2015-06-25 11:30,25,61.52,61.52,61.41,61.41,4
20160301|2015-06-25 12:30,25,61.63,61.63,61.63,61.63,1
20160301|2015-06-25 13:00,25,61.57,61.57,61.57,61.57,1
20160301|2015-06-26 07:00,26,61.25,61.25,61.25,61.25,1
20160301|2015-06-26 07:30,26,61.07,61.07,61.07,61.07,1
20160301|2015-06-26 08:00,26,61,61,61,61,1
20160301|2015-06-26 09:30,26,61.12,61.12,60.98,60.98,16
20160301|2015-06-26 10:00,26,61.01,61.01,60.97,60.97,2
20160301|2015-06-26 10:30,26,61.43,61.55,61.36,61.55,3
20160301|2015-06-26 11:00,26,61.65,61.65,61.51,61.51,4
20160301|2015-06-26 12:00,26,61.79,61.79,61.79,61.79,1
20160301|2015-06-29 10:00,29,60.57,60.58,60.57,60.58,2
20160301|2015-06-30 10:00,30,60.76,60.83,60.72,60.72,4
20160301|2015-06-30 10:30,30,60.86,60.92,60.86,60.92,3
20160301|2015-06-30 11:00,30,60.95,60.95,60.95,60.95,1
20160301|2015-06-30 12:00,30,60.96,60.96,60.96,60.96,6
20160301|2015-06-30 13:00,30,61.44,61.45,61.44,61.45,5
20160301|2015-07-01 09:00,1,60.21,60.21,60.21,60.21,3
20160301|2015-07-01 09:30,1,59.9,59.9,59.9,59.9,5
20160301|2015-07-01 10:00,1,60.01,60.27,60.01,60.23,4
20160301|2015-07-01 10:30,1,60.06,60.06,59.94,59.94,2
20160301|2015-07-01 11:00,1,59.85,59.92,59.85,59.92,92
20160301|2015-07-01 11:30,1,59.81,59.9,59.74,59.85,7
20160301|2015-07-01 12:00,1,59.82,59.83,59.76,59.76,8
20160301|2015-07-01 12:30,1,59.74,59.74,59.48,59.48,6
20160301|2015-07-01 13:00,1,59.36,59.45,59.36,59.45,5
20160301|2015-07-02 08:30,2,59.92,60.01,59.91,59.95,14
20160301|2015-07-02 09:00,2,60,60.02,59.88,59.97,16
20160301|2015-07-02 09:30,2,60.04,60.19,60.03,60.11,18
20160301|2015-07-02 10:00,2,60.14,60.21,60.09,60.09,13
20160301|2015-07-02 10:30,2,60.1,60.14,59.78,59.79,22
20160301|2015-07-02 11:00,2,59.8,59.88,59.8,59.8,3
20160301|2015-07-02 12:00,2,59.56,59.56,59.56,59.56,1
20160301|2015-07-05 17:00,6,57.39,57.39,57.39,57.39,1
20160301|2015-07-06 08:30,6,56.82,56.82,56.82,56.82,21
20160301|2015-07-06 09:00,6,56.54,56.57,56.53,56.53,48
20160301|2015-07-06 11:30,6,56.1,56.1,56.1,56.1,2
20160301|2015-07-06 12:00,6,55.7,55.71,55.7,55.71,11
20160301|2015-07-06 12:30,6,55.79,55.79,55.79,55.79,1
20160301|2015-07-06 13:00,6,55.41,55.42,55.04,55.04,45
20160301|2015-07-06 13:30,6,54.99,54.99,54.99,54.99,5
20160301|2015-07-06 14:00,6,54.99,54.99,54.99,54.99,1
20160301|2015-07-07 02:30,7,55.58,55.58,55.58,55.58,1
20160301|2015-07-07 03:30,7,55.65,55.67,55.65,55.67,2
20160301|2015-07-07 05:30,7,55.39,55.39,55.39,55.39,5
20160301|2015-07-07 07:00,7,54.76,54.76,54.76,54.76,3
20160301|2015-07-07 08:30,7,53.97,53.97,53.97,53.97,1
20160301|2015-07-07 09:00,7,53.72,53.73,53.66,53.66,6
20160301|2015-07-07 09:30,7,53.8,53.8,53.24,53.24,8
20160301|2015-07-07 10:00,7,53.35,54.19,53.35,54.07,13
20160301|2015-07-07 10:30,7,54.79,54.79,54.79,54.79,1
20160301|2015-07-07 11:00,7,54.7,54.72,54.7,54.72,2
20160301|2015-07-07 13:00,7,54.46,54.92,54.46,54.92,6
20160301|2015-07-08 09:30,8,54.76,54.79,54.62,54.62,3
20160301|2015-07-08 12:00,8,54.12,54.51,54.11,54.51,9
20160301|2015-07-08 13:00,8,54.64,54.66,54.58,54.6,19
20160301|2015-07-08 23:00,9,55.33,55.33,55.33,55.33,1
20160301|2015-07-09 07:00,9,55.81,56.03,55.81,56.03,5
20160301|2015-07-09 07:30,9,56.06,56.22,56.06,56.22,3
20160301|2015-07-09 08:00,9,55.83,55.87,55.83,55.87,5
20160301|2015-07-09 12:30,9,55.74,55.74,55.74,55.74,1
20160301|2015-07-09 13:00,9,55.65,55.75,55.65,55.74,22
20160301|2015-07-10 02:30,10,56.63,56.63,56.63,56.63,1
20160301|2015-07-10 03:00,10,56.55,56.55,56.04,56.04,2
20160301|2015-07-10 08:30,10,55.67,55.67,55.66,55.66,2
20160301|2015-07-10 11:30,10,55.79,55.82,55.79,55.82,2
20160301|2015-07-10 13:00,10,55.95,56.05,55.94,56.01,21
20160301|2015-07-13 07:00,13,55.26,55.31,55.26,55.31,2
20160301|2015-07-13 08:30,13,55.26,55.26,55.26,55.26,1
20160301|2015-07-13 10:30,13,56.07,56.2,56.07,56.2,2
20160301|2015-07-13 11:00,13,56.4,56.46,56.4,56.46,2
20160301|2015-07-13 13:00,13,55.8,55.8,55.67,55.67,18
20160301|2015-07-14 07:00,14,55.54,55.54,55.54,55.54,1
20160301|2015-07-14 07:30,14,55.58,55.58,55.41,55.41,3
20160301|2015-07-14 08:00,14,55.08,55.08,55.08,55.08,10
20160301|2015-07-14 10:30,14,55.72,56.04,55.72,56.04,3
20160301|2015-07-14 12:00,14,56.47,56.47,56.47,56.47,1
20160301|2015-07-14 13:00,14,55.99,56.3,55.99,56.29,18
20160301|2015-07-14 14:00,14,55.93,55.93,55.93,55.93,8
20160301|2015-07-15 07:30,15,55.54,55.54,55.54,55.54,1
20160301|2015-07-15 09:00,15,55.11,55.21,55.11,55.21,2
20160301|2015-07-15 09:30,15,55.34,55.34,55.34,55.34,1
20160301|2015-07-15 10:00,15,55.33,55.33,55.33,55.33,1
20160301|2015-07-15 10:30,15,54.84,54.84,54.79,54.79,2
20160301|2015-07-15 12:00,15,54.74,54.74,54.74,54.74,1
20160301|2015-07-15 13:00,15,54.69,54.69,54.69,54.69,5
20160301|2015-07-15 15:00,15,54.62,54.62,54.62,54.62,10
20160301|2015-07-16 10:00,16,54.48,54.55,54.48,54.55,16
20160301|2015-07-16 10:30,16,54.53,54.53,54.53,54.53,2
20160301|2015-07-16 11:00,16,54.41,54.41,54.41,54.41,1
20160301|2015-07-16 11:30,16,54.26,54.26,54.26,54.26,5
20160301|2015-07-16 13:00,16,54.03,54.03,54.03,54.03,1
20160301|2015-07-17 07:00,17,53.61,53.61,53.61,53.61,1
20160301|2015-07-17 10:30,17,53.38,53.51,53.38,53.51,4
20160301|2015-07-17 11:30,17,53.81,53.81,53.81,53.81,1
20160301|2015-07-17 12:30,17,53.59,53.59,53.59,53.59,1
20160301|2015-07-20 08:00,20,53.6,53.62,53.6,53.62,2
20160301|2015-07-20 09:30,20,53.55,53.55,53.55,53.55,10
20160301|2015-07-20 10:30,20,53.54,53.54,53.54,53.54,1
20160301|2015-07-20 12:30,20,53.37,53.37,53.37,53.37,1
20160301|2015-07-20 13:00,20,53.45,53.48,53.45,53.48,7
20160301|2015-07-20 15:00,20,53.33,53.33,53.33,53.33,1
20160301|2015-07-21 08:30,21,53.9,54.12,53.9,54.1,9
20160301|2015-07-21 09:00,21,54.3,54.43,54.3,54.43,6
20160301|2015-07-21 09:30,21,54.16,54.16,54.11,54.11,4
20160301|2015-07-21 10:00,21,53.9,53.93,53.9,53.93,12
20160301|2015-07-21 12:30,21,53.73,53.73,53.73,53.73,1
20160301|2015-07-22 04:00,22,53.59,53.59,53.59,53.59,2
20160301|2015-07-22 07:30,22,53.61,53.61,53.61,53.61,1
20160301|2015-07-22 08:30,22,53.34,53.34,53.27,53.27,6
20160301|2015-07-22 09:00,22,53.32,53.35,53.32,53.35,2
20160301|2015-07-22 09:30,22,53.26,53.82,53.25,53.79,34
20160301|2015-07-22 10:00,22,53.66,53.75,53.66,53.75,19
20160301|2015-07-22 11:00,22,53.31,53.31,53.31,53.31,2
20160301|2015-07-22 11:30,22,53.22,53.34,53.17,53.34,7
20160301|2015-07-22 13:00,22,52.62,52.76,52.62,52.76,6
20160301|2015-07-23 07:00,23,52.92,52.92,52.92,52.92,1
20160301|2015-07-23 08:00,23,52.8,52.91,52.8,52.91,6
20160301|2015-07-23 08:30,23,52.93,52.93,52.82,52.82,10
20160301|2015-07-23 09:30,23,52.96,52.96,52.77,52.77,2
20160301|2015-07-23 10:00,23,52.53,52.53,52.53,52.53,1
20160301|2015-07-23 10:30,23,52.69,52.69,52.53,52.53,6
20160301|2015-07-23 11:30,23,52.15,52.15,52.1,52.1,4
20160301|2015-07-23 12:00,23,51.89,51.89,51.86,51.86,3
20160301|2015-07-23 12:30,23,52.15,52.15,52.15,52.15,2
20160301|2015-07-24 07:00,24,52.02,52.02,52.02,52.02,1
20160301|2015-07-24 08:30,24,51.79,51.8,51.79,51.8,2
20160301|2015-07-24 09:30,24,51.52,51.52,51.36,51.36,7
20160301|2015-07-24 10:30,24,51.56,51.56,51.56,51.56,1
20160301|2015-07-24 11:00,24,51.37,51.37,51.32,51.32,31
20160301|2015-07-24 12:00,24,51.24,51.32,51.23,51.32,12
20160301|2015-07-27 04:00,27,51.36,51.36,51.36,51.36,1
20160301|2015-07-27 07:30,27,50.83,50.91,50.83,50.91,2
20160301|2015-07-27 09:00,27,51.13,51.16,51.13,51.16,4
20160301|2015-07-27 09:30,27,51.3,51.3,51.3,51.3,2
20160301|2015-07-27 12:30,27,51.26,51.26,51.26,51.26,1
20160301|2015-07-28 07:30,28,51.11,51.11,51.11,51.11,3
20160301|2015-07-28 08:00,28,51.06,51.06,51.06,51.06,1
20160301|2015-07-28 09:30,28,50.86,50.86,50.86,50.86,1
20160301|2015-07-28 10:00,28,51.58,51.75,51.58,51.75,5
20160301|2015-07-28 11:00,28,51.68,51.68,51.65,51.65,5
20160301|2015-07-28 12:30,28,51.57,51.57,51.53,51.53,2
20160301|2015-07-29 08:00,29,51.13,51.13,51.13,51.13,1
20160301|2015-07-29 09:30,29,51.52,52.27,51.52,52.12,40
20160301|2015-07-29 10:00,29,52.46,52.56,52.41,52.56,30
20160301|2015-07-29 10:30,29,52.54,52.54,52.38,52.38,8
20160301|2015-07-29 11:00,29,52.19,52.39,52.19,52.39,6
20160301|2015-07-29 11:30,29,52.24,52.24,52.24,52.24,1
20160301|2015-07-29 12:30,29,52.26,52.26,52.26,52.26,1
20160301|2015-07-29 13:00,29,52.3,52.3,52.3,52.3,1
20160301|2015-07-30 07:30,30,52.37,52.37,52.37,52.37,1
20160301|2015-07-30 09:00,30,52.35,52.4,52.35,52.37,23
20160301|2015-07-30 09:30,30,52.34,52.36,52.24,52.26,4
20160301|2015-07-30 10:00,30,52.28,52.34,52.28,52.34,3
20160301|2015-07-30 11:00,30,52.2,52.21,52.14,52.15,4
20160301|2015-07-30 12:00,30,52.07,52.07,52.07,52.07,1
20160301|2015-07-30 13:00,30,51.81,51.87,51.81,51.87,3
20160301|2015-07-31 11:00,31,51.2,51.24,51.2,51.24,2
20160301|2015-07-31 12:30,31,50.97,50.97,50.97,50.97,1
20160301|2015-07-31 13:00,31,50.77,51.03,50.77,50.92,69
20160301|2015-08-02 17:00,3,50.74,50.74,50.74,50.74,1
20160301|2015-08-03 03:30,3,50.12,50.12,50.12,50.12,2
20160301|2015-08-03 08:30,3,49.62,49.76,49.62,49.76,2
20160301|2015-08-03 09:00,3,49.72,49.81,49.72,49.81,2
20160301|2015-08-03 10:00,3,49.93,50.03,49.91,49.91,4
20160301|2015-08-03 11:00,3,49,49,48.93,48.93,2
20160301|2015-08-03 13:00,3,48.9,48.9,48.88,48.88,3
20160301|2015-08-03 13:30,3,48.86,48.86,48.86,48.86,3
20160301|2015-08-03 14:30,3,49.02,49.02,49.02,49.02,1
20160301|2015-08-04 03:00,4,49.47,49.47,49.47,49.47,3
20160301|2015-08-04 07:30,4,49.66,49.69,49.66,49.69,2
20160301|2015-08-04 08:30,4,49.51,49.51,49.51,49.51,3
20160301|2015-08-04 09:00,4,49.59,49.6,49.59,49.6,2
20160301|2015-08-04 12:30,4,49.33,49.33,49.33,49.33,1
20160301|2015-08-05 07:30,5,49.75,49.78,49.75,49.78,17
20160301|2015-08-05 09:00,5,49.53,49.53,49.48,49.48,2
20160301|2015-08-05 09:30,5,49.97,49.97,49.97,49.97,1
20160301|2015-08-05 10:00,5,49.25,49.25,49.23,49.23,2
20160301|2015-08-05 10:30,5,49.2,49.2,48.63,48.63,9
20160301|2015-08-05 14:30,5,48.76,48.76,48.76,48.76,1
20160301|2015-08-06 05:30,6,48.27,48.27,48.27,48.27,1
20160301|2015-08-06 08:00,6,48.21,48.21,48.21,48.21,1
20160301|2015-08-06 08:30,6,48.36,48.36,48.36,48.36,1
20160301|2015-08-06 09:00,6,48.26,48.26,48.26,48.26,1
20160301|2015-08-06 12:30,6,48.35,48.35,48.35,48.35,1
20160301|2015-08-07 03:00,7,48.93,48.93,48.93,48.93,2
20160301|2015-08-07 08:00,7,48.36,48.36,48.36,48.36,12
20160301|2015-08-07 08:30,7,48.36,48.37,48.36,48.37,3
20160301|2015-08-07 09:00,7,48.17,48.17,47.99,47.99,5
20160301|2015-08-07 09:30,7,48.01,48.28,48.01,48.24,13
20160301|2015-08-07 10:00,7,48.16,48.26,48.07,48.07,14
20160301|2015-08-07 10:30,7,48.09,48.23,48.06,48.23,15
20160301|2015-08-07 11:00,7,48.19,48.24,48.17,48.17,8
20160301|2015-08-07 11:30,7,48.22,48.22,48.1,48.1,7
20160301|2015-08-07 12:00,7,48.12,48.12,48.01,48.07,11
20160301|2015-08-07 12:30,7,48.16,48.16,48.1,48.12,5
20160301|2015-08-07 13:00,7,48.14,48.14,47.89,47.89,28
20160301|2015-08-10 08:00,10,48.05,48.05,48.05,48.05,2
20160301|2015-08-10 08:30,10,48.05,48.36,48.05,48.36,10
20160301|2015-08-10 09:00,10,48.46,48.81,48.46,48.81,18
20160301|2015-08-10 10:30,10,48.93,48.93,48.93,48.93,3
20160301|2015-08-10 11:00,10,49.06,49.06,49.06,49.06,2
20160301|2015-08-10 13:00,10,49.25,49.33,49.25,49.33,17
20160301|2015-08-11 04:00,11,49.24,49.24,49.24,49.24,4
20160301|2015-08-11 08:30,11,48.26,48.26,48.26,48.26,5
20160301|2015-08-11 09:00,11,47.92,47.93,47.92,47.93,2
20160301|2015-08-11 09:30,11,47.88,47.89,47.79,47.79,9
20160301|2015-08-11 10:00,11,47.88,47.88,47.88,47.88,1
20160301|2015-08-11 10:30,11,47.96,47.96,47.9,47.9,11
20160301|2015-08-11 12:30,11,47.9,47.9,47.9,47.9,1
20160301|2015-08-11 14:00,11,47.92,47.92,47.92,47.92,1
20160301|2015-08-12 03:00,12,48.09,48.09,48.09,48.09,3
20160301|2015-08-12 07:30,12,48.28,48.28,48.28,48.28,1
20160301|2015-08-12 08:00,12,48.2,48.2,48.2,48.2,1
20160301|2015-08-12 09:30,12,48.26,48.27,48.03,48.03,3
20160301|2015-08-12 13:00,12,48.38,48.54,48.38,48.54,3
20160301|2015-08-13 00:30,13,48.41,48.46,48.41,48.46,2
20160301|2015-08-13 04:00,13,48.59,48.61,48.59,48.61,50
20160301|2015-08-13 08:30,13,47.88,47.88,47.76,47.76,8
20160301|2015-08-13 10:30,13,47.6,47.6,47.58,47.58,4
20160301|2015-08-13 12:00,13,47.76,47.76,47.76,47.76,1
20160301|2015-08-13 13:30,13,47.71,47.71,47.64,47.64,10
20160301|2015-08-14 08:00,14,47.88,47.89,47.68,47.68,19
20160301|2015-08-14 08:30,14,47.99,48.02,47.99,48.01,3
20160301|2015-08-14 09:30,14,47.65,47.65,47.65,47.65,1
20160301|2015-08-14 10:00,14,47.58,47.58,47.58,47.58,10
20160301|2015-08-14 10:30,14,47.76,47.76,47.76,47.76,2
20160301|2015-08-14 13:30,14,47.55,47.61,47.55,47.61,3
20160301|2015-08-17 07:00,17,47.24,47.24,47.24,47.24,2
20160301|2015-08-17 09:00,17,47.46,47.46,47.46,47.46,1
20160301|2015-08-17 10:30,17,47.67,47.67,47.67,47.67,1
20160301|2015-08-17 13:00,17,47.16,47.16,47.1,47.1,2
20160301|2015-08-17 13:30,17,47.05,47.05,47.05,47.05,3
20160301|2015-08-17 14:00,17,46.99,46.99,46.99,46.99,1
20160301|2015-08-17 15:30,17,46.88,46.88,46.88,46.88,9
20160301|2015-08-18 06:00,18,46.71,46.71,46.71,46.71,4
20160301|2015-08-18 08:00,18,46.89,46.89,46.72,46.72,4
20160301|2015-08-18 08:30,18,46.84,46.84,46.72,46.72,2
20160301|2015-08-18 09:30,18,46.82,46.97,46.82,46.97,2
20160301|2015-08-18 10:30,18,46.92,46.97,46.92,46.97,9
20160301|2015-08-18 11:00,18,46.97,46.97,46.97,46.97,1
20160301|2015-08-18 12:00,18,46.94,46.94,46.94,46.94,1
20160301|2015-08-18 13:00,18,47.2,47.21,47.2,47.21,2
20160301|2015-08-18 14:30,18,46.81,46.81,46.81,46.81,1
20160301|2015-08-19 03:30,19,47.1,47.1,47,47,8
20160301|2015-08-19 04:00,19,46.93,46.93,46.93,46.93,4
20160301|2015-08-19 06:00,19,46.88,46.88,46.88,46.88,2
20160301|2015-08-19 08:30,19,46.81,46.81,46.81,46.81,1
20160301|2015-08-19 09:00,19,46.72,46.72,46.61,46.61,5
20160301|2015-08-19 09:30,19,46.42,46.42,46.41,46.41,3
20160301|2015-08-19 10:00,19,45.95,45.95,45.73,45.74,18
20160301|2015-08-19 10:30,19,45.68,45.69,45.33,45.4,42
20160301|2015-08-19 11:00,19,45.39,45.53,45.39,45.42,34
20160301|2015-08-19 11:30,19,45.42,45.45,45.32,45.38,20
20160301|2015-08-19 12:00,19,45.33,45.38,45.22,45.22,7
20160301|2015-08-19 12:30,19,45.24,45.24,45.24,45.24,2
20160301|2015-08-19 13:00,19,45.18,45.27,45.18,45.27,5
20160301|2015-08-19 14:30,19,44.99,44.99,44.99,44.99,1
20160301|2015-08-20 07:30,20,45.12,45.12,45.08,45.08,2
20160301|2015-08-20 08:00,20,45.08,45.08,45.08,45.08,1
20160301|2015-08-20 08:30,20,45.16,45.16,44.93,44.95,12
20160301|2015-08-20 09:00,20,44.98,44.98,44.83,44.92,40
20160301|2015-08-20 09:30,20,44.9,44.99,44.9,44.99,31
20160301|2015-08-20 10:00,20,45.04,45.46,45.03,45.46,16
20160301|2015-08-20 10:30,20,45.41,45.53,45.3,45.3,10
20160301|2015-08-20 11:00,20,45.3,45.3,45.17,45.17,4
20160301|2015-08-20 11:30,20,45.2,45.22,45.15,45.15,17
20160301|2015-08-20 13:00,20,45.07,45.07,44.97,44.97,7
20160301|2015-08-20 13:30,20,44.78,44.82,44.78,44.82,2
20160301|2015-08-20 14:30,20,44.37,44.37,44.32,44.32,2
20160301|2015-08-21 06:30,21,44.61,44.61,44.61,44.61,17
20160301|2015-08-21 07:30,21,44.21,44.21,44.21,44.21,10
20160301|2015-08-21 09:30,21,44.09,44.09,44.09,44.09,1
20160301|2015-08-21 10:30,21,43.79,43.79,43.71,43.72,16
20160301|2015-08-21 11:00,21,43.82,43.82,43.82,43.82,1
20160301|2015-08-21 11:30,21,43.69,43.71,43.62,43.64,4
20160301|2015-08-21 12:00,21,43.63,43.63,43.41,43.45,9
20160301|2015-08-21 12:30,21,43.76,43.76,43.76,43.76,2
20160301|2015-08-21 13:00,21,43.71,43.82,43.71,43.82,2
20160301|2015-08-21 13:30,21,43.81,43.81,43.81,43.81,1
20160301|2015-08-21 14:30,21,43.84,43.84,43.84,43.84,2
20160301|2015-08-24 05:30,24,42.6,42.6,42.6,42.6,10
20160301|2015-08-24 06:30,24,42.34,42.34,42.34,42.34,2
20160301|2015-08-24 07:00,24,42.35,42.35,42.35,42.35,1
20160301|2015-08-24 08:00,24,42.19,42.19,42.08,42.08,16
20160301|2015-08-24 08:30,24,42,42.04,41.61,41.76,62
20160301|2015-08-24 09:00,24,41.9,41.9,41.9,41.9,50
20160301|2015-08-24 10:00,24,42.29,42.29,42.18,42.18,25
20160301|2015-08-24 10:30,24,41.94,42.25,41.91,42.25,31
20160301|2015-08-24 11:00,24,42.17,42.53,42.16,42.53,19
20160301|2015-08-24 11:30,24,42.5,42.71,42.45,42.7,25
20160301|2015-08-24 12:00,24,42.76,42.84,42.47,42.47,15
20160301|2015-08-24 12:30,24,42.35,42.57,42.35,42.42,10
20160301|2015-08-24 13:00,24,42.17,42.17,41.96,41.96,28
20160301|2015-08-24 13:30,24,41.62,41.62,41.62,41.62,1
20160301|2015-08-24 19:30,25,41.77,41.77,41.77,41.77,1
20160301|2015-08-25 07:00,25,42.85,42.85,42.85,42.85,2
20160301|2015-08-25 07:30,25,42.91,42.99,42.91,42.99,2
20160301|2015-08-25 08:00,25,43.02,43.02,43.02,43.02,1
20160301|2015-08-25 10:00,25,42.72,42.72,42.72,42.72,1
20160301|2015-08-25 11:30,25,42.63,42.63,42.63,42.63,1
20160301|2015-08-25 13:00,25,42.61,42.61,42.61,42.61,1
20160301|2015-08-25 13:30,25,42.64,42.64,42.64,42.64,1
20160301|2015-08-26 05:00,26,42.62,42.62,42.62,42.62,4
20160301|2015-08-26 07:30,26,43.06,43.06,42.97,42.97,4
20160301|2015-08-26 08:30,26,42.75,42.75,42.56,42.75,47
20160301|2015-08-26 09:30,26,42.93,42.93,42.93,42.93,1
20160301|2015-08-26 12:00,26,42.65,42.74,42.65,42.74,7
20160301|2015-08-26 12:30,26,42.64,42.64,42.64,42.64,1
20160301|2015-08-26 13:00,26,42.47,42.47,42.38,42.38,5
20160301|2015-08-26 13:30,26,42.55,42.55,42.55,42.55,1
20160301|2015-08-27 03:00,27,44.03,44.03,44.03,44.03,11
20160301|2015-08-27 04:00,27,43.9,43.9,43.9,43.9,7
20160301|2015-08-27 05:00,27,44.05,44.05,44.05,44.05,7
20160301|2015-08-27 07:30,27,44.12,44.12,44.12,44.12,3
20160301|2015-08-27 08:30,27,43.83,43.83,43.83,43.83,1
20160301|2015-08-27 09:00,27,44.41,44.41,44.41,44.41,6
20160301|2015-08-27 09:30,27,44.46,44.84,44.46,44.84,6
20160301|2015-08-27 10:00,27,45.26,45.28,45.26,45.28,6
20160301|2015-08-27 11:00,27,45.38,45.99,45.38,45.78,16
20160301|2015-08-27 12:00,27,45.91,45.91,45.91,45.91,1
20160301|2015-08-27 12:30,27,45.71,45.71,45.71,45.71,2
20160301|2015-08-27 13:00,27,46.32,46.74,46.32,46.74,6
20160301|2015-08-27 13:30,27,46.54,46.55,46.38,46.43,9
20160301|2015-08-28 03:30,28,46.05,46.05,46.05,46.05,1
20160301|2015-08-28 07:00,28,46.35,46.35,46.35,46.35,5
20160301|2015-08-28 09:30,28,48.4,48.41,48.4,48.41,10
20160301|2015-08-28 10:00,28,48.27,48.58,48.26,48.51,85
20160301|2015-08-28 10:30,28,48.75,49.09,48.75,49.09,16
20160301|2015-08-28 11:00,28,49.1,49.1,49.07,49.07,3
20160301|2015-08-28 11:30,28,49.49,49.49,49.49,49.49,1
20160301|2015-08-28 12:00,28,49.7,49.7,49.56,49.56,6
20160301|2015-08-28 13:00,28,49.36,49.36,48.95,48.98,6
20160301|2015-08-28 13:30,28,49.26,49.26,49.26,49.26,1
20160301|2015-08-30 19:30,31,48.14,48.28,48.14,48.28,3
20160301|2015-08-31 05:30,31,48.05,48.05,48.05,48.05,8
20160301|2015-08-31 07:30,31,47.71,47.72,47.71,47.72,2
20160301|2015-08-31 08:00,31,48.59,48.59,48.59,48.59,1
20160301|2015-08-31 08:30,31,47.63,47.63,47.57,47.6,52
20160301|2015-08-31 09:00,31,47.58,47.75,47.58,47.75,6
20160301|2015-08-31 10:00,31,49.58,49.64,49.58,49.64,28
20160301|2015-08-31 10:30,31,49.78,51.68,49.65,51.68,95
20160301|2015-08-31 11:00,31,51.51,51.7,51.44,51.51,36
20160301|2015-08-31 11:30,31,51.56,51.56,51.56,51.56,4
20160301|2015-08-31 12:00,31,51.64,51.71,51.64,51.71,2
20160301|2015-08-31 12:30,31,51.75,52.43,51.75,52.43,11
20160301|2015-08-31 13:00,31,52.63,52.64,52.48,52.49,14
20160301|2015-08-31 14:00,31,52.29,52.29,52.29,52.29,3
20160301|2015-08-31 15:30,31,51.43,51.43,51.43,51.43,1
20160301|2015-09-01 03:00,1,50.7,50.7,50.7,50.7,14
20160301|2015-09-01 08:00,1,50.87,50.88,50.73,50.74,4
20160301|2015-09-01 08:30,1,50.68,50.8,50.55,50.55,5
20160301|2015-09-01 09:00,1,50.02,50.02,50.02,50.02,5
20160301|2015-09-01 09:30,1,49.54,49.54,49.42,49.43,85
20160301|2015-09-01 10:00,1,49.55,49.55,49.55,49.55,13
20160301|2015-09-01 10:30,1,48.94,48.95,48.6,48.95,3
20160301|2015-09-01 11:00,1,49.33,49.33,49.22,49.29,8
20160301|2015-09-01 12:00,1,48.77,48.77,48.74,48.74,2
20160301|2015-09-01 12:30,1,49.2,49.3,49.2,49.3,3
20160301|2015-09-01 13:00,1,48.92,48.92,48.67,48.67,2
20160301|2015-09-01 14:00,1,48.52,48.52,48.28,48.28,2
20160301|2015-09-02 01:00,2,47.65,47.65,47.65,47.65,1
20160301|2015-09-02 03:00,2,47.62,47.62,47.54,47.54,13
20160301|2015-09-02 06:00,2,47.51,47.66,47.51,47.66,53
20160301|2015-09-02 07:00,2,47.89,47.9,47.89,47.9,4
20160301|2015-09-02 07:30,2,48.48,48.48,48.48,48.48,1
20160301|2015-09-02 08:00,2,48.89,48.89,48.89,48.89,1
20160301|2015-09-02 08:30,2,48.85,49.02,48.47,48.47,16
20160301|2015-09-02 09:00,2,48.69,48.69,48.33,48.47,18
20160301|2015-09-02 09:30,2,48.15,48.15,47.11,47.27,17
20160301|2015-09-02 10:00,2,47.32,47.7,47.31,47.45,36
20160301|2015-09-02 10:30,2,47.33,47.42,46.76,46.98,50
20160301|2015-09-02 11:00,2,47.06,47.13,46.84,47.11,21
20160301|2015-09-02 11:30,2,47.06,48.43,47.03,48.43,28
20160301|2015-09-02 12:00,2,48.25,48.88,47.96,48.88,14
20160301|2015-09-02 12:30,2,48.9,48.9,48.54,48.61,13
20160301|2015-09-02 13:00,2,48.63,49.52,48.46,49.52,22
20160301|2015-09-02 13:30,2,49.66,49.66,49.4,49.4,3
20160301|2015-09-02 14:00,2,49.19,49.19,49.18,49.18,2
20160301|2015-09-03 07:30,3,49.05,49.21,49.05,49.21,10
20160301|2015-09-03 08:00,3,49.64,49.65,49.46,49.56,16
20160301|2015-09-03 08:30,3,49.73,50.1,49.73,50.1,63
20160301|2015-09-03 09:00,3,50.66,50.74,50.66,50.74,25
20160301|2015-09-03 09:30,3,50.63,51.08,50.63,51.06,13
20160301|2015-09-03 10:00,3,50.96,50.96,50.53,50.53,63
20160301|2015-09-03 10:30,3,50.45,50.45,50.08,50.08,2
20160301|2015-09-03 13:00,3,49.12,49.71,49.12,49.71,41
20160301|2015-09-03 13:30,3,49.77,49.77,49.77,49.77,4
20160301|2015-09-04 01:30,4,49.04,49.04,49.04,49.04,1
20160301|2015-09-04 05:30,4,49.51,49.51,49.51,49.51,1
20160301|2015-09-04 08:30,4,49.34,49.34,49.23,49.24,9
20160301|2015-09-04 10:00,4,48.92,48.92,48.92,48.92,1
20160301|2015-09-04 12:30,4,49.34,49.34,49.34,49.34,8
20160301|2015-09-04 13:00,4,49.4,49.4,49.4,49.4,1
20160301|2015-09-07 01:00,7,48.63,48.63,48.63,48.63,1
20160301|2015-09-07 02:00,7,48.6,48.6,48.6,48.6,1
20160301|2015-09-07 04:00,7,48.43,48.43,48.43,48.43,5
20160301|2015-09-07 07:30,7,48.45,48.45,48.45,48.45,1
20160301|2015-09-07 09:00,7,48.21,48.21,48.21,48.21,10
20160301|2015-09-07 10:00,7,47.8,47.8,47.49,47.49,2
20160301|2015-09-07 11:00,7,47.47,47.47,47.47,47.47,10
20160301|2015-09-07 11:30,7,47.36,47.37,47.36,47.37,4
20160301|2015-09-08 02:00,8,47.77,47.8,47.77,47.8,43
20160301|2015-09-08 07:30,8,48.65,48.65,48.65,48.65,1
20160301|2015-09-08 09:00,8,47.65,47.65,47.65,47.65,5
20160301|2015-09-08 10:00,8,48.86,49.06,48.85,49.05,19
20160301|2015-09-08 10:30,8,49.08,49.36,48.89,48.91,25
20160301|2015-09-08 11:00,8,48.83,49.17,48.81,49.1,20
20160301|2015-09-08 11:30,8,49.06,49.06,48.37,48.37,24
20160301|2015-09-08 12:00,8,48.6,48.85,48.55,48.74,12
20160301|2015-09-08 12:30,8,48.66,49.1,48.64,49.1,8
20160301|2015-09-08 14:30,8,49.04,49.04,49.03,49.03,5
20160301|2015-09-09 08:30,9,48.96,49,48.65,48.77,15
20160301|2015-09-09 09:00,9,48.58,48.58,48.58,48.58,1
20160301|2015-09-09 09:30,9,48.67,48.72,48.47,48.69,17
20160301|2015-09-09 10:00,9,48.63,48.75,48.36,48.41,14
20160301|2015-09-09 10:30,9,48.44,48.49,48.39,48.39,7
20160301|2015-09-09 13:00,9,48.05,48.05,47.88,47.88,15
20160301|2015-09-10 07:30,10,47.69,47.69,47.49,47.5,20
20160301|2015-09-10 08:00,10,47.86,47.86,47.86,47.86,1
20160301|2015-09-10 09:30,10,48.5,48.62,48.41,48.41,19
20160301|2015-09-10 10:00,10,48.31,48.4,48.12,48.4,16
20160301|2015-09-10 10:30,10,48.76,48.76,48.51,48.51,2
20160301|2015-09-10 11:00,10,48.45,48.46,48.45,48.46,5
20160301|2015-09-11 02:30,11,48.25,48.25,48.25,48.25,1
20160301|2015-09-11 06:30,11,47.93,47.93,47.93,47.93,3
20160301|2015-09-11 08:30,11,47.74,47.74,47.74,47.74,5
20160301|2015-09-11 09:30,11,47.35,47.41,47.35,47.41,16
20160301|2015-09-11 10:00,11,47.16,47.54,47.16,47.54,3
20160301|2015-09-11 10:30,11,47.95,47.95,47.95,47.95,3
20160301|2015-09-11 11:30,11,48.25,48.25,48.25,48.25,1
20160301|2015-09-11 13:00,11,47.73,47.73,47.73,47.73,1
20160301|2015-09-14 08:30,14,46.95,46.95,46.95,46.95,1
20160301|2015-09-14 10:00,14,47.16,47.16,47.16,47.16,1
20160301|2015-09-14 10:30,14,46.77,46.77,46.76,46.77,20
20160301|2015-09-15 03:30,15,47.08,47.08,47.08,47.08,1
20160301|2015-09-15 04:00,15,47.06,47.06,47.06,47.06,5
20160301|2015-09-15 07:00,15,47.22,47.22,47.22,47.22,1
20160301|2015-09-15 07:30,15,47.15,47.15,47.15,47.15,1
20160301|2015-09-15 08:30,15,47.29,47.42,47.24,47.26,6
20160301|2015-09-15 11:00,15,47.39,47.39,47.39,47.39,1
20160301|2015-09-15 13:00,15,47.35,47.45,47.35,47.45,12
20160301|2015-09-15 15:30,15,47.66,47.66,47.66,47.66,1
20160301|2015-09-16 05:00,16,48.05,48.07,48.05,48.07,4
20160301|2015-09-16 06:00,16,47.97,47.97,47.97,47.97,3
20160301|2015-09-16 07:30,16,48.43,48.43,48.43,48.43,1
20160301|2015-09-16 08:30,16,48.44,48.54,48.44,48.51,5
20160301|2015-09-16 09:00,16,48.48,48.48,48.48,48.48,1
20160301|2015-09-16 09:30,16,48.2,49.02,48.2,49.02,10
20160301|2015-09-16 10:00,16,49.01,49.92,49.01,49.57,33
20160301|2015-09-16 10:30,16,49.53,49.61,49.43,49.5,45
20160301|2015-09-16 11:30,16,49.61,49.61,49.61,49.61,1
20160301|2015-09-16 12:00,16,49.45,49.45,49.45,49.45,3
20160301|2015-09-16 13:00,16,49.45,49.45,49.45,49.45,1
20160301|2015-09-17 03:30,17,49.19,49.19,49.19,49.19,1
20160301|2015-09-17 06:30,17,49.02,49.02,49.02,49.02,1
20160301|2015-09-17 07:00,17,49.24,49.24,49.24,49.24,2
20160301|2015-09-17 07:30,17,49.21,49.21,49.21,49.21,1
20160301|2015-09-17 08:00,17,49.4,49.4,49.4,49.4,1
20160301|2015-09-17 08:30,17,49.76,49.76,49.76,49.76,1
20160301|2015-09-17 09:00,17,49.95,49.96,49.95,49.96,2
20160301|2015-09-17 12:30,17,49.02,49.02,49.02,49.02,5
20160301|2015-09-17 13:00,17,49.34,49.6,49.34,49.6,4
20160301|2015-09-17 14:30,17,49.19,49.19,49.19,49.19,1
20160301|2015-09-18 04:30,18,49.31,49.31,49.31,49.31,2
20160301|2015-09-18 07:00,18,48.19,48.19,48.19,48.19,3
20160301|2015-09-18 08:00,18,47.85,47.85,47.68,47.68,29
20160301|2015-09-18 08:30,18,47.93,47.93,47.9,47.9,11
20160301|2015-09-18 09:30,18,48.39,48.39,48.39,48.39,1
20160301|2015-09-18 10:30,18,47.98,47.98,47.98,47.98,18
20160301|2015-09-18 13:00,18,47.56,47.56,47.11,47.11,4
20160301|2015-09-18 13:30,18,47.44,47.44,47.44,47.44,1
20160301|2015-09-21 06:00,21,48.02,48.02,48.02,48.02,1
20160301|2015-09-21 06:30,21,48.39,48.39,48.39,48.39,3
20160301|2015-09-21 08:30,21,48.39,48.39,48.39,48.39,1
20160301|2015-09-21 09:30,21,48.5,48.5,48.5,48.5,2
20160301|2015-09-21 11:00,21,48.51,48.51,48.49,48.49,2
20160301|2015-09-21 12:00,21,48.92,48.92,48.92,48.92,1
20160301|2015-09-21 12:30,21,48.74,48.74,48.74,48.74,3
20160301|2015-09-21 13:00,21,48.87,49.16,48.87,49.15,24
20160301|2015-09-21 13:30,21,48.99,48.99,48.99,48.99,1
20160301|2015-09-21 14:00,21,48.9,48.92,48.85,48.88,21
20160301|2015-09-22 03:30,22,48.22,48.22,48.2,48.22,11
20160301|2015-09-22 04:00,22,48.04,48.04,48.02,48.02,23
20160301|2015-09-22 08:00,22,48,48,48,48,16
20160301|2015-09-22 11:30,22,48.09,48.1,48.09,48.1,2
20160301|2015-09-22 13:00,22,48.26,48.26,48.26,48.26,5
20160301|2015-09-22 14:00,22,48.83,48.83,48.82,48.82,10
20160301|2015-09-22 15:30,22,48.84,49.01,48.84,49.01,4
20160301|2015-09-23 02:00,23,49.04,49.04,49.04,49.04,1
20160301|2015-09-23 03:00,23,49.26,49.32,49.26,49.32,12
20160301|2015-09-23 03:30,23,49.29,49.29,49.29,49.29,1
20160301|2015-09-23 07:00,23,49.26,49.26,49.26,49.26,2
20160301|2015-09-23 07:30,23,49.1,49.1,49.1,49.1,1
20160301|2015-09-23 08:30,23,49.08,49.08,49,49.03,28
20160301|2015-09-23 09:30,23,49.24,49.49,49.24,49.49,53
20160301|2015-09-23 10:30,23,48.58,48.58,48.36,48.36,14
20160301|2015-09-23 11:00,23,47.6,47.6,47.6,47.6,4
20160301|2015-09-23 11:30,23,47.61,47.61,47.61,47.61,1
20160301|2015-09-23 13:00,23,47.47,47.47,47.35,47.35,12
20160301|2015-09-24 02:30,24,47.54,47.54,47.54,47.54,1
20160301|2015-09-24 05:00,24,47.56,47.56,47.56,47.56,1
20160301|2015-09-24 06:30,24,47,47,46.99,46.99,3
20160301|2015-09-24 07:30,24,46.69,46.69,46.59,46.64,3
20160301|2015-09-24 09:30,24,47.43,47.43,47.43,47.43,9
20160301|2015-09-24 10:00,24,46.95,47.31,46.94,47.31,27
20160301|2015-09-24 19:30,25,47.55,47.55,47.55,47.55,1
20160301|2015-09-24 23:30,25,47.93,47.93,47.93,47.93,1
20160301|2015-09-25 06:00,25,47.75,47.75,47.75,47.75,3
20160301|2015-09-25 08:00,25,48.25,48.39,48.25,48.39,2
20160301|2015-09-25 08:30,25,48.21,48.21,48.2,48.2,3
20160301|2015-09-25 09:00,25,48.5,48.5,48.5,48.5,2
20160301|2015-09-25 10:00,25,47.81,47.81,47.81,47.81,1
20160301|2015-09-25 10:30,25,47.64,47.64,47.64,47.64,1
20160301|2015-09-25 12:30,25,48.1,48.1,48.1,48.1,2
20160301|2015-09-25 13:00,25,48.03,48.09,48.03,48.09,3
20160301|2015-09-25 13:30,25,47.92,47.92,47.92,47.92,7
20160301|2015-09-28 04:30,28,47.47,47.47,47.47,47.47,1
20160301|2015-09-28 05:00,28,47.43,47.43,47.43,47.43,1
20160301|2015-09-28 05:30,28,47.25,47.25,47.25,47.25,1
20160301|2015-09-28 06:30,28,46.91,46.91,46.91,46.91,6
20160301|2015-09-28 08:30,28,47.15,47.15,47.15,47.15,1
20160301|2015-09-28 10:30,28,46.72,46.72,46.72,46.72,13
20160301|2015-09-28 11:30,28,46.61,46.94,46.61,46.94,2
20160301|2015-09-28 13:00,28,46.67,46.71,46.67,46.7,72
20160301|2015-09-28 13:30,28,46.66,46.76,46.66,46.73,26
20160301|2015-09-29 07:00,29,47.25,47.25,47.25,47.25,1
20160301|2015-09-29 07:30,29,47.33,47.33,47.33,47.33,2
20160301|2015-09-29 08:30,29,46.98,46.98,46.98,46.98,1
20160301|2015-09-29 09:30,29,47.57,47.57,47.57,47.57,1
20160301|2015-09-29 11:30,29,47.39,47.39,47.39,47.39,1
20160301|2015-09-29 12:00,29,47.55,47.55,47.55,47.55,1
20160301|2015-09-29 13:00,29,47.52,47.52,47.32,47.35,4
20160301|2015-09-29 13:30,29,47.3,47.3,47.3,47.3,1
20160301|2015-09-29 15:30,29,47.15,47.15,47.11,47.13,4
20160301|2015-09-30 04:30,30,47.29,47.29,47.28,47.28,4
20160301|2015-09-30 09:00,30,47.65,47.65,47.65,47.65,1
20160301|2015-09-30 11:30,30,47.29,47.3,47.2,47.3,7
20160301|2015-09-30 12:30,30,47.31,47.31,47.31,47.31,1
20160301|2015-09-30 13:00,30,47.09,47.57,47.09,47.57,3
20160301|2015-09-30 13:30,30,47.4,47.4,47.39,47.39,6
20160301|2015-10-01 04:00,1,48.12,48.12,48.12,48.12,3
20160301|2015-10-01 08:00,1,48.42,49.13,48.42,49.13,24
20160301|2015-10-01 09:30,1,48.86,48.86,47.83,47.83,68
20160301|2015-10-01 11:00,1,47.36,47.4,47.28,47.28,6
20160301|2015-10-01 12:30,1,47.25,47.4,47.25,47.36,100
20160301|2015-10-01 13:00,1,47.18,47.41,46.89,46.92,89
20160301|2015-10-01 13:30,1,46.89,46.89,46.87,46.87,33
20160301|2015-10-01 14:00,1,47.12,47.12,47.12,47.12,1
20160301|2015-10-01 22:30,2,47.4,47.4,47.4,47.4,1
20160301|2015-10-02 06:30,2,47.36,47.36,47.36,47.36,1
20160301|2015-10-02 07:00,2,47.3,47.3,47.3,47.3,1
20160301|2015-10-02 07:30,2,47.12,47.14,47.12,47.14,4
20160301|2015-10-02 08:00,2,47.03,47.03,46.42,46.42,7
20160301|2015-10-02 09:00,2,46.76,46.76,46.34,46.47,5
20160301|2015-10-02 09:30,2,46.6,46.6,46.6,46.6,1
20160301|2015-10-02 10:00,2,46.5,46.5,46.28,46.28,12
20160301|2015-10-02 11:00,2,46.59,46.69,46.59,46.69,2
20160301|2015-10-02 11:30,2,46.69,46.69,46.69,46.69,9
20160301|2015-10-02 12:00,2,47.56,47.65,47.56,47.65,12
20160301|2015-10-02 13:00,2,47.87,47.87,47.79,47.81,10
20160301|2015-10-02 14:30,2,47.89,47.89,47.89,47.89,1
20160301|2015-10-05 06:30,5,48.29,48.29,48.29,48.29,8
20160301|2015-10-05 07:30,5,48.48,48.48,48.48,48.48,2
20160301|2015-10-05 08:00,5,48.53,48.87,48.53,48.87,3
20160301|2015-10-05 08:30,5,48.81,48.81,48.81,48.81,1
20160301|2015-10-05 09:30,5,48.77,48.78,48.77,48.78,13
20160301|2015-10-05 10:00,5,48.92,49.12,48.92,49.12,2
20160301|2015-10-05 10:30,5,49.19,49.19,49.08,49.08,5
20160301|2015-10-05 12:00,5,48.86,48.86,48.86,48.86,1
20160301|2015-10-06 04:00,6,48.63,48.63,48.63,48.63,1
20160301|2015-10-06 08:00,6,49.44,49.44,49.44,49.44,1
20160301|2015-10-06 08:30,6,49.42,49.78,49.42,49.72,75
20160301|2015-10-06 09:00,6,49.75,49.76,49.61,49.61,31
20160301|2015-10-06 09:30,6,49.58,50.32,49.58,50.22,55
20160301|2015-10-06 10:00,6,50.55,50.58,50.36,50.4,8
20160301|2015-10-06 10:30,6,50.88,50.88,50.88,50.88,1
20160301|2015-10-06 11:00,6,50.72,50.72,50.55,50.55,18
20160301|2015-10-06 13:00,6,50.78,50.78,50.78,50.78,1
20160301|2015-10-06 13:30,6,50.9,50.9,50.9,50.9,1
20160301|2015-10-06 14:00,6,51.08,51.08,51.08,51.08,1
20160301|2015-10-06 15:30,6,51.18,51.25,51.18,51.25,5
20160301|2015-10-06 20:00,7,51.36,51.41,51.36,51.41,9
20160301|2015-10-07 01:30,7,51.81,51.81,51.81,51.81,1
20160301|2015-10-07 02:30,7,51.57,51.58,51.57,51.58,8
20160301|2015-10-07 03:30,7,51.74,51.74,51.74,51.74,1
20160301|2015-10-07 07:00,7,51.74,51.74,51.74,51.74,2
20160301|2015-10-07 07:30,7,51.6,51.6,51.47,51.47,51
20160301|2015-10-07 08:00,7,51.7,51.7,51.7,51.7,25
20160301|2015-10-07 08:30,7,51.75,51.85,51.66,51.76,167
20160301|2015-10-07 09:00,7,51.77,51.88,51.77,51.88,4
20160301|2015-10-07 09:30,7,51.44,51.44,50.8,50.8,12
20160301|2015-10-07 11:00,7,51.03,51.05,51.03,51.05,2
20160301|2015-10-07 11:30,7,50.89,50.89,50.89,50.89,1
20160301|2015-10-07 13:00,7,50.35,50.35,50.35,50.35,1
20160301|2015-10-08 03:30,8,50.64,50.64,50.55,50.55,2
20160301|2015-10-08 07:30,8,50.92,50.92,50.92,50.92,1
20160301|2015-10-08 08:00,8,50.78,50.78,50.78,50.78,3
20160301|2015-10-08 08:30,8,51.11,51.11,51.03,51.03,4
20160301|2015-10-08 09:00,8,50.92,50.92,50.76,50.76,3
20160301|2015-10-08 10:00,8,51.19,51.19,51.19,51.19,1
20160301|2015-10-08 10:30,8,51.41,51.53,51.4,51.53,5
20160301|2015-10-08 11:00,8,51.75,51.89,51.73,51.89,17
20160301|2015-10-08 11:30,8,51.82,52,51.56,51.56,54
20160301|2015-10-08 12:30,8,51.79,51.79,51.79,51.79,3
20160301|2015-10-08 13:00,8,51.96,52.14,51.96,52.14,22
20160301|2015-10-08 13:30,8,51.7,51.7,51.7,51.7,4
20160301|2015-10-08 14:00,8,51.91,51.91,51.91,51.91,1
20160301|2015-10-09 04:30,9,52.61,52.65,52.61,52.63,5
20160301|2015-10-09 05:00,9,52.87,52.87,52.87,52.87,1
20160301|2015-10-09 06:00,9,52.67,52.67,52.67,52.67,2
20160301|2015-10-09 07:30,9,52.35,52.36,52.35,52.36,10
20160301|2015-10-09 08:30,9,51.98,52.24,51.98,52.24,22
20160301|2015-10-09 09:00,9,51.72,51.72,51.65,51.65,2
20160301|2015-10-09 10:00,9,51.94,52.01,51.72,51.72,31
20160301|2015-10-09 10:30,9,51.87,51.88,51.85,51.85,7
20160301|2015-10-09 11:30,9,52.03,52.03,52.03,52.03,1
20160301|2015-10-09 12:00,9,51.99,51.99,51.99,51.99,1
20160301|2015-10-12 03:00,12,52.07,52.07,52.07,52.07,1
20160301|2015-10-12 04:00,12,52.15,52.15,52.15,52.15,2
20160301|2015-10-12 06:00,12,51.98,51.98,51.98,51.98,1
20160301|2015-10-12 06:30,12,52.06,52.06,52.06,52.06,1
20160301|2015-10-12 08:30,12,51.36,51.36,51.02,51.02,11
20160301|2015-10-12 09:30,12,51.22,51.22,51.18,51.19,18
20160301|2015-10-12 10:30,12,50.69,50.69,50.69,50.69,1
20160301|2015-10-12 11:00,12,50.58,50.58,50.19,50.19,18
20160301|2015-10-12 11:30,12,50.32,50.32,50.21,50.21,2
20160301|2015-10-12 12:00,12,50.06,50.07,49.77,49.77,15
20160301|2015-10-12 13:00,12,49.63,49.63,49.49,49.49,2
20160301|2015-10-12 14:00,12,49.6,49.6,49.6,49.6,20
20160301|2015-10-12 14:30,12,49.67,49.7,49.67,49.67,26
20160301|2015-10-12 15:30,12,49.68,49.68,49.68,49.68,1
20160301|2015-10-13 04:00,13,50.01,50.01,50.01,50.01,1
20160301|2015-10-13 04:30,13,49.45,49.45,49.15,49.15,2
20160301|2015-10-13 07:30,13,49.8,49.8,49.8,49.8,1
20160301|2015-10-13 08:00,13,49.12,49.12,49.11,49.11,12
20160301|2015-10-13 08:30,13,49.64,49.71,49.55,49.71,12
20160301|2015-10-13 09:30,13,50.6,50.6,50.6,50.6,3
20160301|2015-10-13 10:30,13,50,50.01,49.96,49.96,3
20160301|2015-10-13 11:30,13,49.87,49.87,49.87,49.87,4
20160301|2015-10-13 13:00,13,49.32,49.32,49.09,49.09,30
20160301|2015-10-13 14:00,13,49.01,49.01,48.98,48.98,2
20160301|2015-10-14 05:00,14,49.01,49.01,49.01,49.01,1
20160301|2015-10-14 06:30,14,49.1,49.23,49.08,49.11,15
20160301|2015-10-14 08:00,14,48.86,48.86,48.86,48.86,7
20160301|2015-10-14 08:30,14,49.17,49.24,48.98,49.12,40
20160301|2015-10-14 10:30,14,48.86,49.02,48.72,48.79,20
20160301|2015-10-14 11:00,14,48.74,48.9,48.68,48.9,41
20160301|2015-10-14 11:30,14,49.06,49.06,49.06,49.06,3
20160301|2015-10-14 12:30,14,49.24,49.24,49.24,49.24,1
20160301|2015-10-14 13:00,14,49.22,49.22,49.2,49.2,2
20160301|2015-10-14 15:30,14,49.12,49.12,48.97,48.99,4
20160301|2015-10-15 03:00,15,48.78,48.78,48.78,48.78,1
20160301|2015-10-15 04:30,15,48.75,48.75,48.75,48.75,1
20160301|2015-10-15 07:00,15,48.75,48.75,48.75,48.75,3
20160301|2015-10-15 08:30,15,48.57,48.57,48.43,48.48,13
20160301|2015-10-15 09:00,15,48.58,48.58,48.58,48.58,1
20160301|2015-10-15 09:30,15,48.39,48.39,48.39,48.39,2
20160301|2015-10-15 10:00,15,48.26,48.26,48.01,48.17,9
20160301|2015-10-15 10:30,15,48.12,48.19,47.93,48,28
20160301|2015-10-15 11:00,15,47.95,48.19,47.95,48.19,27
20160301|2015-10-15 11:30,15,48.79,48.79,48.79,48.79,1
20160301|2015-10-15 12:00,15,48.85,48.85,48.85,48.85,1
20160301|2015-10-15 12:30,15,48.46,48.46,48.46,48.46,2
20160301|2015-10-15 14:00,15,49.32,49.32,49.32,49.32,3
20160301|2015-10-16 08:00,16,49.48,49.84,49.48,49.8,10
20160301|2015-10-16 08:30,16,49.79,49.79,49.38,49.38,36
20160301|2015-10-16 09:00,16,49.03,49.03,48.93,48.93,3
20160301|2015-10-16 09:30,16,49.01,49.09,49.01,49.07,3
20160301|2015-10-16 10:30,16,49.33,49.33,49.33,49.33,1
20160301|2015-10-16 11:00,16,49.32,49.32,49.32,49.32,1
20160301|2015-10-16 11:30,16,49.48,49.52,49.47,49.49,4
20160301|2015-10-16 12:00,16,49.63,49.63,49.63,49.63,1
20160301|2015-10-16 12:30,16,49.66,49.66,49.59,49.6,36
20160301|2015-10-16 13:00,16,49.83,49.83,49.77,49.79,9
20160301|2015-10-19 06:00,19,49.29,49.29,49.29,49.29,4
20160301|2015-10-19 07:00,19,49.03,49.03,49.03,49.03,1
20160301|2015-10-19 08:00,19,48.71,48.71,48.57,48.63,5
20160301|2015-10-19 08:30,19,48.54,48.65,48.44,48.65,3
20160301|2015-10-19 09:00,19,48.73,48.74,48.71,48.74,3
20160301|2015-10-19 09:30,19,48.52,48.53,48.52,48.53,2
20160301|2015-10-19 10:00,19,48.49,48.49,48.49,48.49,1
20160301|2015-10-19 10:30,19,48.52,48.55,48.41,48.54,10
20160301|2015-10-19 11:00,19,48.63,48.63,48.63,48.63,1
20160301|2015-10-19 12:00,19,48.49,48.49,48.49,48.49,1
20160301|2015-10-19 12:30,19,48.65,48.65,48.65,48.65,15
20160301|2015-10-19 13:00,19,48.52,48.54,48.29,48.3,11
20160301|2015-10-19 13:30,19,48.33,48.33,48.33,48.33,4
20160301|2015-10-19 15:00,19,48.43,48.43,48.43,48.43,1
20160301|2015-10-20 03:30,20,48.26,48.26,48.26,48.26,1
20160301|2015-10-20 08:30,20,48.34,48.36,48.31,48.32,6
20160301|2015-10-20 09:00,20,48.55,48.55,48.55,48.55,1
20160301|2015-10-20 09:30,20,48.57,48.57,48.57,48.57,1
20160301|2015-10-20 10:00,20,48.62,48.62,48.38,48.38,3
20160301|2015-10-20 10:30,20,48.11,48.11,48.07,48.07,6
20160301|2015-10-20 11:00,20,48.19,48.26,48.19,48.26,2
20160301|2015-10-20 12:00,20,48.05,48.05,48.05,48.05,1
20160301|2015-10-20 13:00,20,47.99,48.26,47.99,48.26,26
20160301|2015-10-20 13:30,20,48.35,48.35,48.35,48.35,14
20160301|2015-10-20 14:00,20,48.31,48.31,48.31,48.31,27
20160301|2015-10-20 16:30,20,47.99,47.99,47.98,47.98,5
20160301|2015-10-21 07:00,21,47.67,47.67,47.66,47.66,8
20160301|2015-10-21 07:30,21,47.59,47.59,47.57,47.58,12
20160301|2015-10-21 08:00,21,47.55,47.61,47.55,47.61,6
20160301|2015-10-21 08:30,21,47.71,47.71,47.67,47.7,3
20160301|2015-10-21 09:00,21,47.41,47.42,47.12,47.36,31
20160301|2015-10-21 09:30,21,47.24,47.49,47.24,47.39,13
20160301|2015-10-21 10:00,21,47.53,47.95,47.53,47.94,9
20160301|2015-10-21 10:30,21,47.75,47.75,47.47,47.54,3
20160301|2015-10-21 11:00,21,47.49,47.49,47.49,47.49,1
20160301|2015-10-21 12:00,21,47.32,47.35,47.31,47.35,3
20160301|2015-10-21 12:30,21,47.43,47.43,47.43,47.43,1
20160301|2015-10-21 13:00,21,47.34,47.34,47.34,47.34,17
20160301|2015-10-21 14:30,21,47.33,47.33,47.33,47.33,1
20160301|2015-10-21 22:30,22,47.46,47.46,47.46,47.46,1
20160301|2015-10-22 03:30,22,47.72,47.72,47.72,47.72,1
20160301|2015-10-22 06:00,22,48.01,48.01,48.01,48.01,1
20160301|2015-10-22 07:30,22,47.91,47.91,47.91,47.91,1
20160301|2015-10-22 08:00,22,47.69,47.84,47.69,47.84,4
20160301|2015-10-22 08:30,22,48,48.05,48,48.05,9
20160301|2015-10-22 10:30,22,47.66,47.71,47.66,47.71,3
20160301|2015-10-22 11:00,22,47.61,47.61,47.39,47.46,7
20160301|2015-10-22 11:30,22,47.45,47.45,47.44,47.45,5
20160301|2015-10-22 13:00,22,47.23,47.24,47.23,47.24,5
20160301|2015-10-22 22:00,23,47.99,47.99,47.99,47.99,1
20160301|2015-10-23 05:30,23,47.74,47.74,47.74,47.74,1
20160301|2015-10-23 06:00,23,47.64,47.64,47.64,47.64,2
20160301|2015-10-23 07:30,23,47.3,47.3,47.3,47.3,1
20160301|2015-10-23 08:00,23,47.27,47.27,46.73,46.73,5
20160301|2015-10-23 08:30,23,46.85,46.87,46.69,46.84,30
20160301|2015-10-23 09:00,23,46.87,47.07,46.87,46.92,4
20160301|2015-10-23 09:30,23,47.12,47.12,47.1,47.1,30
20160301|2015-10-23 10:00,23,47,47,47,47,1
20160301|2015-10-23 10:30,23,46.82,46.95,46.82,46.93,8
20160301|2015-10-23 11:00,23,46.99,47.22,46.98,47.22,5
20160301|2015-10-23 11:30,23,47.12,47.16,47.12,47.16,2
20160301|2015-10-23 13:00,23,47.18,47.18,47.18,47.18,2
20160301|2015-10-23 13:30,23,47.04,47.04,47.04,47.04,1
20160301|2015-10-23 14:30,23,47.04,47.04,47.04,47.04,1
20160301|2015-10-26 08:00,26,46.69,46.7,46.69,46.7,7
20160301|2015-10-26 08:30,26,46.49,46.56,46.45,46.5,76
20160301|2015-10-26 09:00,26,46.42,46.53,46.42,46.48,56
20160301|2015-10-26 09:30,26,46.66,46.66,46.66,46.66,1
20160301|2015-10-26 10:30,26,46.53,46.61,46.53,46.59,10
20160301|2015-10-26 11:00,26,46.55,46.73,46.55,46.73,17
20160301|2015-10-26 12:00,26,46.68,46.68,46.68,46.68,25
20160301|2015-10-26 13:00,26,46.45,46.45,46.45,46.45,1
20160301|2015-10-26 13:30,26,46.47,46.47,46.47,46.47,25
20160301|2015-10-26 14:00,26,46.4,46.4,46.4,46.4,4
20160301|2015-10-26 15:00,26,46.17,46.17,46.17,46.17,1
20160301|2015-10-26 19:00,27,46.22,46.22,46.22,46.22,1
20160301|2015-10-26 20:00,27,46.3,46.3,46.3,46.3,1
20160301|2015-10-26 20:30,27,46.17,46.17,46.17,46.17,1
20160301|2015-10-26 21:30,27,45.8,45.8,45.8,45.8,1
20160301|2015-10-27 04:30,27,46.14,46.16,46.14,46.16,2
20160301|2015-10-27 08:00,27,45.56,45.56,45.35,45.35,3
20160301|2015-10-27 08:30,27,45.48,45.52,45.36,45.37,39
20160301|2015-10-27 09:00,27,45.39,45.48,45.11,45.12,76
20160301|2015-10-27 09:30,27,45.2,45.56,45.2,45.5,11
20160301|2015-10-27 10:00,27,45.45,45.45,45.45,45.45,2
20160301|2015-10-27 10:30,27,45.45,45.45,45.31,45.36,15
20160301|2015-10-27 11:00,27,45.35,45.46,45.29,45.42,33
20160301|2015-10-27 11:30,27,45.43,45.43,45.26,45.26,10
20160301|2015-10-27 12:00,27,45.34,45.41,45.34,45.41,5
20160301|2015-10-27 12:30,27,45.44,45.44,45.44,45.44,5
20160301|2015-10-27 13:00,27,45.48,45.64,45.38,45.64,25
20160301|2015-10-27 13:30,27,45.64,45.64,45.61,45.61,4
20160301|2015-10-27 19:30,28,45.7,45.7,45.7,45.7,2
20160301|2015-10-27 20:30,28,45.65,45.65,45.65,45.65,1
20160301|2015-10-28 04:30,28,45.95,45.95,45.95,45.95,1
20160301|2015-10-28 08:30,28,46.03,46.31,46.03,46.31,7
20160301|2015-10-28 09:00,28,46.86,46.98,46.86,46.91,3
20160301|2015-10-28 09:30,28,47.37,47.84,47.37,47.84,8
20160301|2015-10-28 10:00,28,48.03,48.19,47.97,47.97,12
20160301|2015-10-28 10:30,28,47.95,48.06,47.95,48.06,175
20160301|2015-10-28 13:00,28,48.11,48.11,48.11,48.11,1
20160301|2015-10-28 14:00,28,48.01,48.01,48.01,48.01,1
20160301|2015-10-28 14:30,28,48.26,48.26,48.26,48.26,1
20160301|2015-10-28 15:00,28,48.45,48.45,48.45,48.45,1
20160301|2015-10-28 16:30,28,48.33,48.36,48.32,48.36,8
20160301|2015-10-29 08:30,29,48.61,48.61,48.42,48.46,49
20160301|2015-10-29 09:00,29,48.55,48.92,48.55,48.87,10
20160301|2015-10-29 10:00,29,48.05,48.06,48.04,48.06,23
20160301|2015-10-29 10:30,29,48.43,48.5,48.4,48.4,6
20160301|2015-10-29 11:00,29,48.45,48.58,48.45,48.54,23
20160301|2015-10-30 07:30,30,48.52,48.52,48.52,48.52,1
20160301|2015-10-30 09:30,30,48.15,48.15,48.09,48.12,5
20160301|2015-10-30 10:00,30,48.11,48.19,48.11,48.19,7
20160301|2015-10-30 11:00,30,48.75,48.75,48.68,48.68,5
20160301|2015-10-30 12:00,30,48.73,48.98,48.69,48.98,7
20160301|2015-10-30 13:00,30,49.15,49.23,48.93,48.97,16
20160301|2015-10-30 13:30,30,48.99,48.99,48.85,48.85,9
20160301|2015-10-30 14:00,30,48.79,48.79,48.79,48.79,2
20160301|2015-11-02 03:00,2,48.52,48.52,48.52,48.52,5
20160301|2015-11-02 03:30,2,48.42,48.46,48.42,48.46,4
20160301|2015-11-02 04:00,2,48.3,48.3,48.3,48.3,1
20160301|2015-11-02 04:30,2,48.29,48.3,48.19,48.19,4
20160301|2015-11-02 06:00,2,48.24,48.24,48.24,48.24,2
20160301|2015-11-02 06:30,2,48.06,48.23,48.06,48.23,13
20160301|2015-11-02 07:30,2,48.27,48.4,48.27,48.36,15
20160301|2015-11-02 08:00,2,48.51,48.52,48.42,48.42,29
20160301|2015-11-02 08:30,2,48.56,48.69,48.56,48.69,4
20160301|2015-11-02 09:00,2,48.91,49.04,48.91,49.04,5
20160301|2015-11-02 09:30,2,48.88,48.88,48.64,48.64,3
20160301|2015-11-02 10:00,2,48.56,48.69,48.53,48.53,12
20160301|2015-11-02 10:30,2,48.47,48.49,48.43,48.43,6
20160301|2015-11-02 11:00,2,48.45,48.45,48.45,48.45,1
20160301|2015-11-02 12:00,2,48.38,48.38,48.37,48.38,17
20160301|2015-11-02 13:00,2,48.59,48.6,48.55,48.55,8
20160301|2015-11-02 13:30,2,48.5,48.5,48.5,48.5,1
20160301|2015-11-02 14:00,2,48.53,48.59,48.53,48.59,10
20160301|2015-11-03 02:00,3,48.58,48.58,48.58,48.58,2
20160301|2015-11-03 05:00,3,48.87,48.87,48.87,48.87,2
20160301|2015-11-03 06:00,3,49,49,49,49,1
20160301|2015-11-03 08:00,3,49.5,49.55,49.33,49.33,28
20160301|2015-11-03 09:00,3,49.37,49.38,49.23,49.23,19
20160301|2015-11-03 09:30,3,49.73,49.8,49.68,49.77,15
20160301|2015-11-03 10:00,3,49.56,49.56,49.56,49.56,1
20160301|2015-11-03 10:30,3,49.63,49.79,49.63,49.76,22
20160301|2015-11-03 11:00,3,49.85,49.85,49.73,49.73,2
20160301|2015-11-03 11:30,3,49.9,50.27,49.9,50.26,11
20160301|2015-11-03 12:00,3,50.35,50.43,50.35,50.4,3
20160301|2015-11-03 13:00,3,50.48,50.48,50.3,50.3,5
20160301|2015-11-03 13:30,3,50.24,50.24,50.24,50.24,2
20160301|2015-11-04 02:30,4,49.82,49.82,49.82,49.82,1
20160301|2015-11-04 06:00,4,50.53,50.53,50.53,50.53,2
20160301|2015-11-04 06:30,4,50.51,50.51,50.51,50.51,1
20160301|2015-11-04 07:00,4,50.45,50.62,50.36,50.62,5
20160301|2015-11-04 07:30,4,50.67,50.67,50.24,50.24,9
20160301|2015-11-04 08:00,4,50.19,50.19,49.98,50.03,13
20160301|2015-11-04 08:30,4,50,50.06,49.8,49.91,8
20160301|2015-11-04 09:00,4,49.86,50.09,49.86,49.86,21
20160301|2015-11-04 09:30,4,50.09,50.12,49.4,49.57,54
20160301|2015-11-04 10:00,4,49.44,49.54,48.78,48.87,65
20160301|2015-11-04 10:30,4,48.93,48.93,48.93,48.93,2
20160301|2015-11-04 11:00,4,48.95,48.95,48.87,48.91,21
20160301|2015-11-04 11:30,4,48.89,48.89,48.66,48.66,6
20160301|2015-11-04 12:00,4,48.63,48.75,48.63,48.75,5
20160301|2015-11-04 12:30,4,48.78,48.81,48.68,48.79,11
20160301|2015-11-04 13:00,4,48.78,48.94,48.65,48.66,59
20160301|2015-11-04 14:30,4,48.82,48.82,48.82,48.82,1
20160301|2015-11-05 00:30,5,48.77,48.77,48.77,48.77,1
20160301|2015-11-05 01:00,5,48.78,48.78,48.78,48.78,1
20160301|2015-11-05 01:30,5,48.66,48.66,48.66,48.66,1
20160301|2015-11-05 07:00,5,48.72,48.72,48.62,48.62,12
20160301|2015-11-05 07:30,5,48.69,48.75,48.6,48.63,29
20160301|2015-11-05 08:00,5,48.66,48.67,48.2,48.25,38
20160301|2015-11-05 08:30,5,48.24,48.76,48.24,48.73,17
20160301|2015-11-05 09:00,5,48.7,48.7,48.14,48.14,43
20160301|2015-11-05 09:30,5,48.16,48.21,48.01,48.09,53
20160301|2015-11-05 10:00,5,48.1,48.37,48.06,48.37,67
20160301|2015-11-05 10:30,5,48.31,48.31,48.17,48.2,4
20160301|2015-11-05 11:00,5,48.31,48.41,48.31,48.41,7
20160301|2015-11-05 11:30,5,48.54,48.55,48.54,48.55,7
20160301|2015-11-05 12:00,5,48.46,48.46,48.29,48.29,6
20160301|2015-11-05 12:30,5,48.23,48.32,48.21,48.32,3
20160301|2015-11-05 13:00,5,48.43,48.43,47.81,47.81,22
20160301|2015-11-05 13:30,5,47.9,47.9,47.82,47.82,4
20160301|2015-11-05 14:00,5,47.82,47.82,47.82,47.82,1
20160301|2015-11-05 15:30,5,47.94,47.94,47.94,47.94,3
20160301|2015-11-06 02:30,6,48.07,48.07,48.07,48.07,1
20160301|2015-11-06 04:00,6,47.99,47.99,47.98,47.98,2
20160301|2015-11-06 06:30,6,48.15,48.15,48.15,48.15,1
20160301|2015-11-06 07:00,6,48.17,48.27,48.17,48.27,3
20160301|2015-11-06 07:30,6,48.14,48.14,47.52,47.52,30
20160301|2015-11-06 08:00,6,47.33,47.51,47.33,47.35,7
20160301|2015-11-06 08:30,6,47.52,47.63,47.52,47.63,2
20160301|2015-11-06 09:00,6,47.29,47.29,47.04,47.06,10
20160301|2015-11-06 09:30,6,47,47.26,47,47.26,31
20160301|2015-11-06 10:00,6,47.35,47.39,47.08,47.21,6
20160301|2015-11-06 10:30,6,47.1,47.19,47.1,47.14,6
20160301|2015-11-06 11:00,6,47.16,47.25,47.15,47.25,3
20160301|2015-11-06 11:30,6,47.15,47.27,47.14,47.26,16
20160301|2015-11-06 12:00,6,47.24,47.24,47.16,47.16,3
20160301|2015-11-06 12:30,6,47.14,47.16,47.12,47.15,4
20160301|2015-11-06 13:00,6,47.09,47.18,47.01,47.07,9
20160301|2015-11-06 13:30,6,47.15,47.15,47.15,47.15,1
20160301|2015-11-06 14:30,6,47.29,47.29,47.29,47.29,2
20160301|2015-11-08 20:00,9,47.45,47.45,47.45,47.45,1
20160301|2015-11-09 02:30,9,47.3,47.3,47.3,47.3,1
20160301|2015-11-09 03:00,9,47.24,47.34,47.24,47.34,5
20160301|2015-11-09 03:30,9,47.33,47.33,47.33,47.33,11
20160301|2015-11-09 05:30,9,47.67,47.67,47.67,47.67,1
20160301|2015-11-09 06:00,9,47.83,47.83,47.83,47.83,1
20160301|2015-11-09 06:30,9,47.67,47.67,47.67,47.67,6
20160301|2015-11-09 07:00,9,47.84,47.84,47.58,47.58,16
20160301|2015-11-09 07:30,9,47.52,47.52,47.14,47.14,45
20160301|2015-11-09 08:00,9,47.09,47.24,47.05,47.11,23
20160301|2015-11-09 08:30,9,47.16,47.49,47.16,47.42,22
20160301|2015-11-09 09:00,9,47.31,47.31,46.78,46.78,42
20160301|2015-11-09 09:30,9,46.75,46.92,46.7,46.88,15
20160301|2015-11-09 10:00,9,46.94,46.94,46.75,46.76,10
20160301|2015-11-09 10:30,9,46.68,46.87,46.68,46.75,13
20160301|2015-11-09 11:00,9,46.78,46.78,46.64,46.7,16
20160301|2015-11-09 11:30,9,46.62,46.71,46.6,46.71,9
20160301|2015-11-09 12:00,9,46.82,46.82,46.69,46.8,6
20160301|2015-11-09 12:30,9,46.87,46.87,46.8,46.82,6
20160301|2015-11-09 13:00,9,46.74,46.96,46.68,46.83,35
20160301|2015-11-09 13:30,9,46.8,46.87,46.79,46.87,9
20160301|2015-11-10 02:30,10,46.97,46.97,46.88,46.88,8
20160301|2015-11-10 03:30,10,46.82,46.82,46.82,46.82,2
20160301|2015-11-10 04:00,10,46.83,46.87,46.82,46.87,4
20160301|2015-11-10 07:00,10,47.17,47.24,47.17,47.24,8
20160301|2015-11-10 07:30,10,46.96,46.96,46.73,46.73,9
20160301|2015-11-10 08:00,10,46.73,46.81,46.52,46.71,9
20160301|2015-11-10 08:30,10,46.72,47.55,46.72,47.48,24
20160301|2015-11-10 09:00,10,47.47,47.47,47.14,47.18,7
20160301|2015-11-10 09:30,10,47.28,47.28,47.28,47.28,4
20160301|2015-11-10 10:00,10,47.37,47.37,47.37,47.37,2
20160301|2015-11-10 10:30,10,47.2,47.31,47.2,47.31,5
20160301|2015-11-10 11:00,10,47.27,47.51,47.26,47.5,36
20160301|2015-11-10 11:30,10,47.22,47.31,47.22,47.31,3
20160301|2015-11-10 12:00,10,47.26,47.26,47.16,47.16,5
20160301|2015-11-10 12:30,10,47.21,47.34,47.21,47.34,7
20160301|2015-11-10 13:00,10,47.23,47.25,47.07,47.13,25
20160301|2015-11-10 13:30,10,47.13,47.13,47.11,47.12,6
20160301|2015-11-10 14:00,10,47.08,47.08,47.08,47.08,3
20160301|2015-11-10 16:00,10,46.67,46.67,46.6,46.6,3
20160301|2015-11-11 07:00,11,46.79,46.79,46.64,46.64,4
20160301|2015-11-11 07:30,11,46.67,46.84,46.65,46.73,6
20160301|2015-11-11 08:00,11,46.9,46.97,46.88,46.88,40
20160301|2015-11-11 08:30,11,47.08,47.09,46.58,46.63,140
20160301|2015-11-11 09:00,11,46.67,46.67,46.46,46.46,22
20160301|2015-11-11 09:30,11,46.2,46.33,46.18,46.33,12
20160301|2015-11-11 10:00,11,46.03,46.17,45.98,45.98,39
20160301|2015-11-11 10:30,11,46.03,46.26,46,46.17,74
20160301|2015-11-11 11:00,11,46.13,46.13,46.04,46.07,13
20160301|2015-11-11 11:30,11,46.05,46.06,45.88,45.88,23
20160301|2015-11-11 12:00,11,45.94,45.94,45.87,45.87,6
20160301|2015-11-11 12:30,11,46.02,46.04,45.85,45.85,33
20160301|2015-11-11 13:00,11,45.86,45.94,45.75,45.84,71
20160301|2015-11-11 13:30,11,45.89,45.97,45.89,45.97,8
20160301|2015-11-11 14:30,11,45.91,45.91,45.91,45.91,1
20160301|2015-11-11 15:00,11,45.9,45.9,45.9,45.9,6
20160301|2015-11-12 02:00,12,45.83,45.86,45.83,45.86,2
20160301|2015-11-12 03:00,12,45.99,45.99,45.99,45.99,2
20160301|2015-11-12 04:00,12,45.94,45.94,45.9,45.9,2
20160301|2015-11-12 04:30,12,45.86,45.86,45.86,45.86,1
20160301|2015-11-12 06:30,12,45.53,45.53,45.34,45.34,8
20160301|2015-11-12 07:00,12,45.4,45.4,45.27,45.33,8
20160301|2015-11-12 07:30,12,45.15,45.3,45.09,45.16,55
20160301|2015-11-12 08:00,12,45.14,45.15,44.82,44.82,27
20160301|2015-11-12 08:30,12,44.95,45.54,44.95,45.38,49
20160301|2015-11-12 09:00,12,45.4,45.45,45.13,45.41,19
20160301|2015-11-12 09:30,12,45.32,45.37,45.15,45.33,9
20160301|2015-11-12 10:00,12,45.12,45.64,44.71,44.71,68
20160301|2015-11-12 10:30,12,44.7,44.88,44.7,44.88,31
20160301|2015-11-12 11:00,12,44.88,44.91,44.71,44.75,18
20160301|2015-11-12 11:30,12,44.76,44.76,44.76,44.76,1
20160301|2015-11-12 12:00,12,44.82,44.83,44.82,44.83,7
20160301|2015-11-12 12:30,12,45.2,45.2,44.9,44.9,2
20160301|2015-11-12 13:00,12,44.84,44.87,44.75,44.78,70
20160301|2015-11-12 13:30,12,44.8,44.83,44.77,44.77,4
20160301|2015-11-12 14:00,12,44.74,44.74,44.71,44.71,3
20160301|2015-11-12 14:30,12,44.65,44.69,44.65,44.65,5
20160301|2015-11-12 22:30,13,44.64,44.64,44.64,44.64,1
20160301|2015-11-13 01:00,13,44.76,44.76,44.76,44.76,2
20160301|2015-11-13 01:30,13,44.84,44.84,44.84,44.84,1
20160301|2015-11-13 03:30,13,44.99,44.99,44.99,44.99,8
20160301|2015-11-13 04:00,13,45.09,45.09,45.09,45.09,1
20160301|2015-11-13 06:00,13,45.15,45.15,45.15,45.15,100
20160301|2015-11-13 07:00,13,44.91,44.91,44.7,44.82,15
20160301|2015-11-13 07:30,13,44.82,44.97,44.42,44.44,83
20160301|2015-11-13 08:00,13,44.4,44.66,44.22,44.26,35
20160301|2015-11-13 08:30,13,44.27,44.31,44,44,59
20160301|2015-11-13 09:00,13,44.03,44.07,43.66,43.66,83
20160301|2015-11-13 09:30,13,43.69,43.89,43.69,43.8,14
20160301|2015-11-13 10:00,13,43.73,43.89,43.62,43.89,21
20160301|2015-11-13 10:30,13,43.92,44,43.79,44,52
20160301|2015-11-13 11:00,13,44.1,44.12,43.92,43.92,22
20160301|2015-11-13 11:30,13,43.86,43.87,43.79,43.79,25
20160301|2015-11-13 12:00,13,43.73,43.73,43.65,43.66,16
20160301|2015-11-13 12:30,13,43.68,43.74,43.5,43.7,20
20160301|2015-11-13 13:00,13,43.7,44.12,43.7,43.81,141
20160301|2015-11-13 13:30,13,43.78,43.84,43.78,43.82,6
20160301|2015-11-13 14:30,13,43.84,43.84,43.84,43.84,1
20160301|2015-11-13 15:00,13,43.88,43.88,43.88,43.88,1
20160301|2015-11-16 02:00,16,43.91,43.91,43.91,43.91,1
20160301|2015-11-16 02:30,16,43.95,43.96,43.95,43.96,5
20160301|2015-11-16 03:00,16,44.24,44.24,44.24,44.24,1
20160301|2015-11-16 03:30,16,44.12,44.19,44.12,44.19,2
20160301|2015-11-16 04:00,16,44.18,44.3,44.18,44.3,4
20160301|2015-11-16 04:30,16,44.36,44.36,44.36,44.36,1
20160301|2015-11-16 05:00,16,44.56,44.56,44.48,44.48,6
20160301|2015-11-16 05:30,16,44.48,44.52,44.48,44.48,6
20160301|2015-11-16 06:00,16,44.69,44.69,44.69,44.69,3
20160301|2015-11-16 06:30,16,44.55,44.72,44.55,44.72,31
20160301|2015-11-16 07:00,16,44.6,44.6,44.13,44.13,41
20160301|2015-11-16 07:30,16,44.14,44.14,43.86,43.86,19
20160301|2015-11-16 08:00,16,43.93,43.93,43.53,43.59,29
20160301|2015-11-16 08:30,16,43.8,43.82,43.45,43.5,22
20160301|2015-11-16 09:00,16,43.39,43.41,43.17,43.41,38
20160301|2015-11-16 09:30,16,43.27,43.27,43.11,43.11,32
20160301|2015-11-16 10:00,16,43.16,43.22,43.08,43.16,16
20160301|2015-11-16 10:30,16,43.12,43.48,43.1,43.41,15
20160301|2015-11-16 11:00,16,43.4,44.2,43.4,43.87,81
20160301|2015-11-16 11:30,16,43.95,44.39,43.95,44.12,72
20160301|2015-11-16 12:00,16,44.15,44.5,44.15,44.31,68
20160301|2015-11-16 12:30,16,44.26,44.76,44.2,44.7,73
20160301|2015-11-16 13:00,16,44.9,45,44.61,44.61,83
20160301|2015-11-16 13:30,16,44.54,44.74,44.54,44.74,7
20160301|2015-11-16 14:00,16,44.77,44.92,44.77,44.92,4
20160301|2015-11-16 14:30,16,44.95,44.95,44.95,44.95,2
20160301|2015-11-16 19:00,17,44.66,44.66,44.66,44.66,1
20160301|2015-11-16 22:00,17,44.65,44.65,44.65,44.65,1
20160301|2015-11-17 00:00,17,44.71,44.71,44.71,44.71,2
20160301|2015-11-17 02:30,17,44.54,44.54,44.54,44.54,1
20160301|2015-11-17 03:30,17,44.7,44.92,44.65,44.92,22
20160301|2015-11-17 04:30,17,44.57,44.57,44.57,44.57,1
20160301|2015-11-17 05:00,17,44.41,44.41,44.2,44.26,11
20160301|2015-11-17 05:30,17,44.25,44.25,44.1,44.15,8
20160301|2015-11-17 06:00,17,44.21,44.27,44.21,44.27,2
20160301|2015-11-17 06:30,17,44.01,44.28,44.01,44.22,12
20160301|2015-11-17 07:00,17,44.22,44.22,44.22,44.22,1
20160301|2015-11-17 07:30,17,44.34,44.63,44.34,44.58,13
20160301|2015-11-17 08:00,17,44.58,44.68,44.15,44.24,66
20160301|2015-11-17 08:30,17,44.14,44.16,43.69,43.97,51
20160301|2015-11-17 09:00,17,43.89,44.03,43.89,44.03,4
20160301|2015-11-17 09:30,17,44.12,44.36,43.94,43.94,45
20160301|2015-11-17 10:00,17,43.94,44.11,43.93,44.11,16
20160301|2015-11-17 10:30,17,44.07,44.07,43.84,43.86,37
20160301|2015-11-17 11:00,17,43.84,43.93,43.61,43.65,19
20160301|2015-11-17 11:30,17,43.86,43.92,43.82,43.92,4
20160301|2015-11-17 12:00,17,43.74,43.74,43.74,43.74,1
20160301|2015-11-17 12:30,17,43.79,43.81,43.79,43.81,8
20160301|2015-11-17 13:00,17,44.02,44.02,43.55,43.66,62
20160301|2015-11-17 13:30,17,43.67,43.7,43.66,43.7,9
20160301|2015-11-17 14:00,17,43.71,43.71,43.71,43.71,1
20160301|2015-11-17 15:00,17,43.8,43.87,43.8,43.87,11
20160301|2015-11-17 15:30,17,43.68,43.87,43.68,43.8,5
20160301|2015-11-17 19:00,18,43.98,43.98,43.98,43.98,1
20160301|2015-11-18 01:00,18,43.95,44,43.95,44,6
20160301|2015-11-18 01:30,18,44,44,44,44,1
20160301|2015-11-18 02:30,18,44.14,44.14,44.14,44.14,1
20160301|2015-11-18 03:30,18,44.18,44.19,44.18,44.19,3
20160301|2015-11-18 04:30,18,44.32,44.32,44.32,44.32,10
20160301|2015-11-18 06:30,18,44.19,44.19,44.04,44.04,12
20160301|2015-11-18 07:00,18,44,44.09,44,44.09,3
20160301|2015-11-18 07:30,18,44.09,44.25,44,44.23,16
20160301|2015-11-18 08:00,18,44.28,44.28,44.1,44.25,14
20160301|2015-11-18 08:30,18,44.18,44.18,44.18,44.18,1
20160301|2015-11-18 09:00,18,44.18,44.33,44.02,44.28,17
20160301|2015-11-18 09:30,18,44.14,44.35,43.84,44.08,104
20160301|2015-11-18 10:00,18,43.76,43.77,43.73,43.77,24
20160301|2015-11-18 10:30,18,43.85,43.89,43.45,43.53,140
20160301|2015-11-18 11:00,18,43.46,43.64,43.34,43.63,54
20160301|2015-11-18 11:30,18,43.48,43.48,43.46,43.46,4
20160301|2015-11-18 12:00,18,43.56,43.63,43.55,43.63,5
20160301|2015-11-18 12:30,18,43.54,43.71,43.54,43.71,4
20160301|2015-11-18 13:00,18,43.81,44.08,43.79,44.04,13
20160301|2015-11-18 13:30,18,44.01,44.15,44.01,44.15,6
20160301|2015-11-18 14:00,18,44.23,44.23,44.23,44.23,1
20160301|2015-11-19 02:00,19,44.25,44.31,44.25,44.31,2
20160301|2015-11-19 02:30,19,44.35,44.35,44.35,44.35,30
20160301|2015-11-19 03:30,19,44.16,44.16,44.16,44.16,1
20160301|2015-11-19 04:00,19,44.24,44.32,44.24,44.3,20
20160301|2015-11-19 04:30,19,44.29,44.29,44.29,44.29,1
20160301|2015-11-19 05:00,19,44.36,44.42,44.36,44.4,11
20160301|2015-11-19 06:00,19,44.16,44.21,44.16,44.21,9
20160301|2015-11-19 06:30,19,44.05,44.05,43.74,43.74,7
20160301|2015-11-19 07:00,19,43.55,43.72,43.55,43.72,6
20160301|2015-11-19 07:30,19,43.73,43.76,43.59,43.76,19
20160301|2015-11-19 08:00,19,43.73,43.9,43.61,43.73,42
20160301|2015-11-19 08:30,19,43.79,44.06,43.77,44,12
20160301|2015-11-19 09:00,19,43.89,43.89,43.67,43.77,40
20160301|2015-11-19 09:30,19,43.75,43.89,43.75,43.88,13
20160301|2015-11-19 10:00,19,43.78,43.9,43.78,43.9,26
20160301|2015-11-19 10:30,19,43.92,44.01,43.79,43.86,14
20160301|2015-11-19 11:00,19,43.88,43.88,43.68,43.68,16
20160301|2015-11-19 11:30,19,43.71,43.73,43.71,43.73,2
20160301|2015-11-19 12:00,19,43.83,43.83,43.83,43.83,2
20160301|2015-11-19 12:30,19,43.86,43.86,43.86,43.86,1
20160301|2015-11-19 13:00,19,43.76,43.91,43.76,43.89,56
20160301|2015-11-19 13:30,19,43.92,44.01,43.92,44,9
20160301|2015-11-19 14:00,19,43.98,43.98,43.97,43.97,10
20160301|2015-11-19 14:30,19,43.86,43.86,43.86,43.86,2
20160301|2015-11-19 23:30,20,44.02,44.02,44.02,44.02,1
20160301|2015-11-20 01:30,20,43.91,43.92,43.91,43.92,6
20160301|2015-11-20 02:30,20,43.98,43.98,43.98,43.98,1
20160301|2015-11-20 03:00,20,43.98,44.01,43.96,44.01,26
20160301|2015-11-20 03:30,20,44.11,44.11,44.11,44.11,2
20160301|2015-11-20 04:00,20,44.05,44.17,44.05,44.15,64
20160301|2015-11-20 04:30,20,44.06,44.06,44.06,44.06,1
20160301|2015-11-20 05:00,20,43.99,43.99,43.91,43.91,2
20160301|2015-11-20 05:30,20,43.88,43.89,43.65,43.65,34
20160301|2015-11-20 06:00,20,43.66,43.76,43.66,43.74,16
20160301|2015-11-20 06:30,20,43.72,43.74,43.72,43.74,8
20160301|2015-11-20 07:00,20,43.71,43.82,43.71,43.74,6
20160301|2015-11-20 07:30,20,43.77,43.86,43.68,43.75,12
20160301|2015-11-20 08:00,20,43.84,43.91,43.7,43.91,22
20160301|2015-11-20 08:30,20,43.9,44.2,43.82,43.97,42
20160301|2015-11-20 09:00,20,44,44.08,43.91,44,24
20160301|2015-11-20 09:30,20,43.94,43.94,43.7,43.72,29
20160301|2015-11-20 10:00,20,43.68,43.91,43.68,43.9,10
20160301|2015-11-20 10:30,20,43.98,44.1,43.98,44.02,35
20160301|2015-11-20 11:00,20,44,44.11,43.9,44.11,19
20160301|2015-11-20 11:30,20,44.08,44.55,44.08,44.42,47
20160301|2015-11-20 12:00,20,44.56,44.97,44.56,44.75,107
20160301|2015-11-20 12:30,20,44.73,44.87,44.71,44.75,8
20160301|2015-11-20 13:00,20,44.5,44.51,44.14,44.2,21
20160301|2015-11-20 13:30,20,44.17,44.21,43.94,43.98,26
20160301|2015-11-20 14:00,20,43.97,43.97,43.97,43.97,1
20160301|2015-11-22 17:00,23,43.96,43.96,43.96,43.96,1
20160301|2015-11-22 19:30,23,43.6,43.61,43.58,43.61,3
20160301|2015-11-22 21:00,23,43.58,43.59,43.58,43.59,3
20160301|2015-11-22 21:30,23,43.58,43.58,43.58,43.58,3
20160301|2015-11-22 23:30,23,43.45,43.45,43.33,43.33,22
20160301|2015-11-23 00:00,23,43.3,43.3,43.3,43.3,1
20160301|2015-11-23 01:00,23,43.14,43.14,43.1,43.1,2
20160301|2015-11-23 01:30,23,43.2,43.2,43.2,43.2,1
20160301|2015-11-23 02:00,23,43.14,43.19,43.13,43.19,8
20160301|2015-11-23 02:30,23,43.12,43.12,43.12,43.12,3
20160301|2015-11-23 03:00,23,43.22,43.22,43.22,43.22,3
20160301|2015-11-23 03:30,23,43.12,43.12,43.08,43.08,61
20160301|2015-11-23 04:00,23,43.2,43.2,43.14,43.17,40
20160301|2015-11-23 05:00,23,43.17,43.17,43.07,43.07,6
20160301|2015-11-23 05:30,23,42.97,43.92,42.96,43.75,175
20160301|2015-11-23 06:00,23,43.83,45.05,43.83,44.46,35
20160301|2015-11-23 06:30,23,44.49,44.49,44.22,44.28,16
20160301|2015-11-23 07:00,23,44.09,44.09,43.75,43.98,23
20160301|2015-11-23 07:30,23,43.91,43.92,43.6,43.6,39
20160301|2015-11-23 08:00,23,43.55,43.91,43.55,43.73,45
20160301|2015-11-23 08:30,23,43.84,44.17,43.84,43.89,50
20160301|2015-11-23 09:00,23,43.95,44.68,43.87,44.67,78
20160301|2015-11-23 09:30,23,44.68,44.7,44.41,44.49,41
20160301|2015-11-23 10:00,23,44.65,44.72,44.56,44.61,9
20160301|2015-11-23 10:30,23,44.65,45.01,44.6,44.96,56
20160301|2015-11-23 11:00,23,44.99,45,44.79,44.88,77
20160301|2015-11-23 11:30,23,44.83,44.83,44.7,44.7,12
20160301|2015-11-23 12:00,23,44.8,44.8,44.8,44.8,1
20160301|2015-11-23 12:30,23,44.59,44.59,44.23,44.28,26
20160301|2015-11-23 13:00,23,44.29,44.35,44.18,44.3,19
20160301|2015-11-23 13:30,23,44.27,44.27,44.27,44.27,4
20160301|2015-11-24 00:30,24,44.57,44.57,44.57,44.57,5
20160301|2015-11-24 01:00,24,44.69,44.69,44.69,44.69,1
20160301|2015-11-24 02:30,24,44.73,44.86,44.73,44.86,64
20160301|2015-11-24 05:00,24,44.46,44.5,44.45,44.5,8
20160301|2015-11-24 06:00,24,44.97,44.97,44.85,44.85,3
20160301|2015-11-24 06:30,24,44.99,45.03,44.99,45.03,3
20160301|2015-11-24 07:00,24,45.03,45.16,45.03,45.16,44
20160301|2015-11-24 07:30,24,45.17,45.18,44.87,44.9,44
20160301|2015-11-24 08:00,24,45,45.58,45,45.48,176
20160301|2015-11-24 08:30,24,45.6,45.89,45.6,45.76,121
20160301|2015-11-24 09:00,24,45.74,45.82,45.37,45.45,78
20160301|2015-11-24 09:30,24,45.42,45.46,45.08,45.18,32
20160301|2015-11-24 10:00,24,45.24,45.48,45.24,45.48,14
20160301|2015-11-24 10:30,24,45.55,45.73,45.45,45.7,20
20160301|2015-11-24 11:00,24,45.63,45.74,45.63,45.64,3
20160301|2015-11-24 11:30,24,45.79,45.79,45.57,45.59,9
20160301|2015-11-24 12:00,24,45.57,45.57,45.57,45.57,1
20160301|2015-11-24 12:30,24,45.6,45.6,45.48,45.48,14
20160301|2015-11-24 13:00,24,45.35,45.47,45.19,45.47,27
20160301|2015-11-24 13:30,24,45.49,45.58,45.49,45.58,24
20160301|2015-11-24 14:00,24,45.52,45.53,45.52,45.53,2
20160301|2015-11-24 14:30,24,45.5,45.51,45.5,45.51,2
20160301|2015-11-24 15:30,24,45.44,45.44,45.44,45.44,2
20160301|2015-11-24 22:00,25,45.53,45.53,45.53,45.53,1
20160301|2015-11-24 23:30,25,45.64,45.68,45.64,45.68,2
20160301|2015-11-25 00:30,25,45.63,45.67,45.63,45.67,2
20160301|2015-11-25 02:00,25,45.29,45.29,45.16,45.16,10
20160301|2015-11-25 02:30,25,45.09,45.2,45,45.02,16
20160301|2015-11-25 03:00,25,45.13,45.13,45.13,45.13,1
20160301|2015-11-25 03:30,25,44.94,44.94,44.94,44.94,3
20160301|2015-11-25 05:00,25,44.72,44.72,44.72,44.72,3
20160301|2015-11-25 06:00,25,44.73,44.73,44.6,44.6,35
20160301|2015-11-25 06:30,25,44.69,44.75,44.66,44.75,11
20160301|2015-11-25 07:00,25,44.75,44.75,44.71,44.71,4
20160301|2015-11-25 07:30,25,44.56,44.7,44.56,44.65,46
20160301|2015-11-25 08:00,25,44.6,44.9,44.57,44.77,53
20160301|2015-11-25 08:30,25,44.66,44.66,44.32,44.49,42
20160301|2015-11-25 09:00,25,44.45,44.66,44.43,44.56,34
20160301|2015-11-25 09:30,25,44.51,45.04,44.46,44.98,40
20160301|2015-11-25 10:00,25,44.96,45,44.81,44.93,35
20160301|2015-11-25 10:30,25,44.9,44.9,44.8,44.89,12
20160301|2015-11-25 11:00,25,44.93,45.06,44.92,45.06,22
20160301|2015-11-25 11:30,25,45.13,45.15,45.1,45.14,10
20160301|2015-11-25 12:00,25,45.26,45.36,45.22,45.22,15
20160301|2015-11-25 12:30,25,45.09,45.19,45.09,45.19,7
20160301|2015-11-25 13:00,25,45.17,45.61,45.17,45.44,14
20160301|2015-11-25 13:30,25,45.39,45.39,45.34,45.35,9
20160301|2015-11-25 14:30,25,45.43,45.43,45.43,45.43,1
20160301|2015-11-25 15:00,25,45.52,45.52,45.52,45.52,2
20160301|2015-11-25 23:30,26,45.56,45.56,45.56,45.56,1
20160301|2015-11-26 01:00,26,45.48,45.48,45.48,45.48,1
20160301|2015-11-26 01:30,26,45.29,45.29,45.27,45.28,3
20160301|2015-11-26 02:00,26,45.28,45.28,45.19,45.19,8
20160301|2015-11-26 02:30,26,45.25,45.25,45.25,45.25,2
20160301|2015-11-26 04:00,26,45.3,45.46,45.3,45.46,8
20160301|2015-11-26 05:00,26,45.4,45.53,45.4,45.45,10
20160301|2015-11-26 05:30,26,45.4,45.4,45.26,45.3,5
20160301|2015-11-26 06:30,26,45.19,45.2,45.12,45.12,7
20160301|2015-11-26 07:30,26,45.24,45.24,45.13,45.13,2
20160301|2015-11-26 08:00,26,45.09,45.15,45.05,45.15,7
20160301|2015-11-26 08:30,26,45.1,45.1,44.98,44.98,8
20160301|2015-11-26 09:00,26,44.94,45.11,44.94,45.11,7
20160301|2015-11-26 09:30,26,45.11,45.11,45.11,45.11,3
20160301|2015-11-26 10:00,26,44.99,44.99,44.7,44.84,38
20160301|2015-11-26 11:00,26,44.89,44.89,44.89,44.89,1
20160301|2015-11-26 11:30,26,44.82,44.92,44.78,44.92,5
20160301|2015-11-26 12:00,26,44.89,45.2,44.89,45.2,13
20160301|2015-11-26 19:00,27,45.02,45.02,45.02,45.02,1
20160301|2015-11-27 01:00,27,44.73,44.74,44.73,44.74,5
20160301|2015-11-27 02:00,27,44.56,44.56,44.48,44.48,5
20160301|2015-11-27 03:30,27,44.6,44.65,44.45,44.45,9
20160301|2015-11-27 04:00,27,44.48,44.48,44.45,44.46,5
20160301|2015-11-27 04:30,27,44.35,44.35,44.33,44.33,6
20160301|2015-11-27 05:00,27,44.51,44.51,44.51,44.51,2
20160301|2015-11-27 06:30,27,44.57,44.57,44.57,44.57,1
20160301|2015-11-27 07:00,27,44.62,44.71,44.62,44.71,6
20160301|2015-11-27 07:30,27,44.65,44.65,44.65,44.65,1
20160301|2015-11-27 08:00,27,44.63,44.67,44.62,44.67,22
20160301|2015-11-27 08:30,27,44.68,44.68,44.49,44.49,10
20160301|2015-11-27 09:00,27,44.45,44.57,44.41,44.43,19
20160301|2015-11-27 09:30,27,44.44,44.5,44.42,44.42,10
20160301|2015-11-27 10:00,27,44.39,44.42,44.37,44.42,6
20160301|2015-11-27 10:30,27,44.37,44.37,44.35,44.35,7
20160301|2015-11-27 11:00,27,44.4,44.4,44.4,44.4,3
20160301|2015-11-27 11:30,27,44.26,44.26,44.26,44.26,2
20160301|2015-11-27 12:00,27,44.28,44.28,44.09,44.09,37
20160301|2015-11-27 12:30,27,44.12,44.15,44.12,44.15,7
20160301|2015-11-29 21:00,30,44.18,44.18,44.18,44.18,1
20160301|2015-11-30 01:00,30,44.02,44.05,44.02,44.05,4
20160301|2015-11-30 01:30,30,43.96,43.96,43.96,43.96,1
20160301|2015-11-30 02:00,30,43.97,44.02,43.97,44.02,5
20160301|2015-11-30 02:30,30,43.96,43.96,43.93,43.93,10
20160301|2015-11-30 03:00,30,44.03,44.03,44.03,44.03,2
20160301|2015-11-30 03:30,30,44.03,44.03,44.03,44.03,3
20160301|2015-11-30 04:00,30,44.09,44.11,44.09,44.11,5
20160301|2015-11-30 04:30,30,44.63,44.65,44.61,44.61,4
20160301|2015-11-30 05:00,30,44.72,44.72,44.51,44.51,5
20160301|2015-11-30 05:30,30,44.46,44.46,44.42,44.42,5
20160301|2015-11-30 06:00,30,44.52,44.52,44.52,44.52,1
20160301|2015-11-30 06:30,30,44.3,44.32,44.27,44.27,3
20160301|2015-11-30 07:00,30,44.53,44.61,44.51,44.61,4
20160301|2015-11-30 07:30,30,44.46,44.66,44.45,44.66,35
20160301|2015-11-30 08:00,30,44.7,44.75,44.61,44.75,23
20160301|2015-11-30 08:30,30,44.67,44.67,44.47,44.6,18
20160301|2015-11-30 09:00,30,44.6,44.9,44.6,44.71,53
20160301|2015-11-30 09:30,30,44.72,44.72,44.61,44.65,21
20160301|2015-11-30 10:00,30,44.78,44.86,44.77,44.82,10
20160301|2015-11-30 10:30,30,44.63,44.68,44.54,44.63,20
20160301|2015-11-30 11:00,30,44.59,44.66,44.45,44.45,18
20160301|2015-11-30 11:30,30,44.36,44.36,44.06,44.06,16
20160301|2015-11-30 12:00,30,44.02,44.16,43.96,43.96,27
20160301|2015-11-30 12:30,30,43.9,43.98,43.9,43.97,8
20160301|2015-11-30 13:00,30,44,44.03,43.9,43.9,4
20160301|2015-11-30 13:30,30,43.88,43.88,43.86,43.88,30
20160301|2015-11-30 14:30,30,43.87,43.91,43.87,43.91,3
20160301|2015-11-30 23:30,1,44.22,44.22,44.22,44.22,1
20160301|2015-12-01 02:00,1,44.1,44.1,44.08,44.1,9
20160301|2015-12-01 03:00,1,44.39,44.39,44.39,44.39,3
20160301|2015-12-01 04:30,1,43.89,43.92,43.78,43.88,12
20160301|2015-12-01 05:00,1,44,44.14,44,44.14,6
20160301|2015-12-01 06:00,1,43.95,43.95,43.95,43.95,2
20160301|2015-12-01 06:30,1,43.93,43.93,43.82,43.87,5
20160301|2015-12-01 07:00,1,43.93,43.93,43.77,43.85,8
20160301|2015-12-01 07:30,1,43.69,43.72,43.42,43.42,65
20160301|2015-12-01 08:00,1,43.46,43.77,43.46,43.76,40
20160301|2015-12-01 08:30,1,43.9,44.2,43.9,44.06,71
20160301|2015-12-01 09:00,1,43.95,43.95,43.78,43.83,15
20160301|2015-12-01 09:30,1,43.68,43.76,43.54,43.54,26
20160301|2015-12-01 10:00,1,43.52,43.73,43.51,43.73,28
20160301|2015-12-01 10:30,1,43.69,43.87,43.69,43.86,8
20160301|2015-12-01 11:00,1,43.85,43.85,43.62,43.62,20
20160301|2015-12-01 11:30,1,43.63,43.81,43.63,43.7,9
20160301|2015-12-01 12:00,1,43.63,43.7,43.58,43.7,6
20160301|2015-12-01 12:30,1,43.7,43.92,43.69,43.85,62
20160301|2015-12-01 13:00,1,43.76,44.38,43.76,44.07,111
20160301|2015-12-01 13:30,1,44,44,43.87,43.9,9
20160301|2015-12-01 15:00,1,43.92,44.06,43.92,44.06,3
20160301|2015-12-01 15:30,1,44.06,44.06,43.96,43.96,2
20160301|2015-12-02 01:00,2,43.8,43.8,43.8,43.8,1
20160301|2015-12-02 01:30,2,43.85,43.85,43.85,43.85,10
20160301|2015-12-02 02:00,2,43.95,43.95,43.88,43.88,4
20160301|2015-12-02 02:30,2,43.82,43.84,43.81,43.84,7
20160301|2015-12-02 03:00,2,43.75,43.77,43.62,43.69,21
20160301|2015-12-02 03:30,2,43.73,43.73,43.73,43.73,3
20160301|2015-12-02 04:00,2,43.65,43.65,43.65,43.65,1
20160301|2015-12-02 06:00,2,43.61,43.61,43.61,43.61,1
20160301|2015-12-02 06:30,2,43.56,43.56,43.56,43.56,2
20160301|2015-12-02 07:00,2,43.61,43.61,43.38,43.47,32
20160301|2015-12-02 07:30,2,43.45,43.54,43.23,43.3,273
20160301|2015-12-02 08:00,2,43.29,43.39,43.2,43.39,40
20160301|2015-12-02 08:30,2,43.4,43.4,43.32,43.34,52
20160301|2015-12-02 09:00,2,43.35,43.66,43.23,43.6,115
20160301|2015-12-02 09:30,2,43.5,43.63,43.15,43.49,114
20160301|2015-12-02 10:00,2,43.46,43.49,43.1,43.14,74
20160301|2015-12-02 10:30,2,43.12,43.19,42.93,43.03,106
20160301|2015-12-02 11:00,2,43.02,43.06,42.93,42.93,29
20160301|2015-12-02 11:30,2,42.87,42.94,42.85,42.9,12
20160301|2015-12-02 12:00,2,42.79,42.84,42.57,42.57,135
20160301|2015-12-02 12:30,2,42.65,42.65,42.58,42.58,10
20160301|2015-12-02 13:00,2,42.52,42.69,42.39,42.49,252
20160301|2015-12-02 13:30,2,42.55,42.57,42.5,42.52,15
20160301|2015-12-02 14:00,2,42.58,42.58,42.56,42.56,3
20160301|2015-12-02 14:30,2,42.6,42.62,42.6,42.62,181
20160301|2015-12-02 15:00,2,42.63,42.63,42.63,42.63,4
20160301|2015-12-02 15:30,2,42.71,42.72,42.63,42.63,9
20160301|2015-12-02 19:00,3,42.63,42.63,42.63,42.63,2
20160301|2015-12-02 20:00,3,42.59,42.59,42.59,42.59,1
20160301|2015-12-02 22:30,3,42.76,42.76,42.76,42.76,1
20160301|2015-12-02 23:30,3,42.95,43.06,42.95,43.06,26
20160301|2015-12-03 01:00,3,42.92,42.92,42.9,42.9,2
20160301|2015-12-03 02:30,3,42.88,42.88,42.88,42.88,1
20160301|2015-12-03 03:30,3,42.86,42.88,42.86,42.88,4
20160301|2015-12-03 04:00,3,43.04,43.14,42.94,43.14,34
20160301|2015-12-03 05:30,3,43.21,43.21,43.21,43.21,1
20160301|2015-12-03 06:30,3,42.98,43.15,42.98,43.15,5
20160301|2015-12-03 07:00,3,43.17,43.38,43.17,43.2,47
20160301|2015-12-03 07:30,3,43.18,43.39,43.18,43.26,105
20160301|2015-12-03 08:00,3,43.28,43.29,43.03,43.15,79
20160301|2015-12-03 08:30,3,43.23,43.26,42.87,42.88,130
20160301|2015-12-03 09:00,3,42.9,42.95,42.74,42.81,81
20160301|2015-12-03 09:30,3,42.77,43.09,42.75,43,68
20160301|2015-12-03 10:00,3,42.93,43.04,42.93,43,17
20160301|2015-12-03 10:30,3,42.97,43.3,42.93,43.29,69
20160301|2015-12-03 11:00,3,43.3,43.63,43.24,43.58,91
20160301|2015-12-03 11:30,3,43.49,44.21,43.48,44.1,197
20160301|2015-12-03 12:00,3,43.92,44.23,43.92,44.17,29
20160301|2015-12-03 12:30,3,44.04,44.14,43.87,43.87,14
20160301|2015-12-03 13:00,3,43.76,44.02,43.55,43.61,30
20160301|2015-12-03 13:30,3,43.59,43.69,43.59,43.63,20
20160301|2015-12-03 14:00,3,43.65,43.65,43.65,43.65,43
20160301|2015-12-03 14:30,3,43.64,43.65,43.64,43.65,5
20160301|2015-12-03 15:00,3,43.66,43.73,43.66,43.73,2
20160301|2015-12-03 16:00,3,43.82,43.82,43.68,43.68,12
20160301|2015-12-03 16:30,3,43.79,43.79,43.77,43.77,2
20160301|2015-12-03 19:00,4,43.78,43.78,43.78,43.78,1
20160301|2015-12-03 19:30,4,43.77,43.77,43.68,43.68,4
20160301|2015-12-03 20:30,4,43.79,43.79,43.76,43.76,4
20160301|2015-12-03 21:00,4,43.71,43.71,43.71,43.71,2
20160301|2015-12-03 21:30,4,43.76,43.76,43.76,43.76,2
20160301|2015-12-03 22:30,4,43.84,43.84,43.81,43.81,4
20160301|2015-12-03 23:30,4,43.77,43.77,43.7,43.7,4
20160301|2015-12-04 00:00,4,43.72,43.72,43.63,43.66,10
20160301|2015-12-04 00:30,4,43.62,43.63,43.62,43.63,2
20160301|2015-12-04 01:00,4,43.6,43.68,43.59,43.68,5
20160301|2015-12-04 01:30,4,43.66,43.66,43.63,43.65,4
20160301|2015-12-04 02:00,4,43.64,43.69,43.58,43.66,20
20160301|2015-12-04 02:30,4,43.68,43.77,43.65,43.73,9
20160301|2015-12-04 03:00,4,43.74,43.99,43.74,43.93,29
20160301|2015-12-04 03:30,4,43.87,44,43.87,44,22
20160301|2015-12-04 04:00,4,44.01,44.13,43.89,44.13,39
20160301|2015-12-04 04:30,4,44.2,44.2,44.14,44.16,5
20160301|2015-12-04 05:00,4,44.23,44.23,44.23,44.23,1
20160301|2015-12-04 05:30,4,44.23,44.23,44.23,44.23,3
20160301|2015-12-04 06:00,4,44.15,44.17,43.92,43.92,34
20160301|2015-12-04 06:30,4,44.03,44.03,44.03,44.03,1
20160301|2015-12-04 07:00,4,44.01,44.44,44.01,44.2,198
20160301|2015-12-04 07:30,4,44.15,44.2,42.74,42.92,50
20160301|2015-12-04 08:00,4,42.8,42.95,42.25,42.7,151
20160301|2015-12-04 08:30,4,42.56,42.88,42.45,42.45,136
20160301|2015-12-04 09:00,4,42.45,42.57,42.3,42.53,21
20160301|2015-12-04 09:30,4,42.52,42.9,42.49,42.61,109
20160301|2015-12-04 10:00,4,42.64,43.07,42.55,42.56,140
20160301|2015-12-04 10:30,4,42.58,42.86,42.54,42.65,48
20160301|2015-12-04 11:00,4,42.6,42.69,42.44,42.48,37
20160301|2015-12-04 11:30,4,42.41,42.62,42.41,42.62,44
20160301|2015-12-04 12:00,4,42.62,42.67,42.5,42.66,39
20160301|2015-12-04 12:30,4,42.65,42.71,42.56,42.71,10
20160301|2015-12-04 13:00,4,42.59,42.63,42.41,42.54,57
20160301|2015-12-04 13:30,4,42.65,42.65,42.65,42.65,2
20160301|2015-12-04 15:00,4,42.7,42.7,42.7,42.7,1
20160301|2015-12-04 15:30,4,42.7,42.7,42.7,42.7,1
20160301|2015-12-06 17:00,7,42.2,42.2,42.07,42.1,6
20160301|2015-12-06 18:00,7,42.13,42.13,42.13,42.13,1
20160301|2015-12-06 22:30,7,42.18,42.18,42.18,42.18,1
20160301|2015-12-06 23:30,7,42.23,42.28,42.23,42.28,5
20160301|2015-12-07 01:00,7,42.26,42.26,42.21,42.21,12
20160301|2015-12-07 02:00,7,42.28,42.28,42.28,42.28,1
20160301|2015-12-07 02:30,7,42.24,42.29,42.14,42.14,8
20160301|2015-12-07 03:00,7,42.13,42.13,42.06,42.1,12
20160301|2015-12-07 03:30,7,42.07,42.07,42.07,42.07,4
20160301|2015-12-07 04:00,7,42.13,42.13,42.13,42.13,1
20160301|2015-12-07 05:00,7,42.06,42.09,42.06,42.09,2
20160301|2015-12-07 05:30,7,41.91,41.93,41.86,41.91,52
20160301|2015-12-07 07:00,7,41.89,41.89,41.67,41.67,10
20160301|2015-12-07 07:30,7,41.67,41.68,41.34,41.35,160
20160301|2015-12-07 08:00,7,41.46,41.48,41.3,41.46,43
20160301|2015-12-07 08:30,7,41.49,41.66,41.28,41.34,111
20160301|2015-12-07 09:00,7,41.26,41.26,40.91,40.91,41
20160301|2015-12-07 09:30,7,40.88,41.06,40.79,41.06,48
20160301|2015-12-07 10:00,7,41.11,41.13,40.76,40.81,28
20160301|2015-12-07 10:30,7,40.75,40.88,40.74,40.88,5
20160301|2015-12-07 11:00,7,40.94,40.97,40.93,40.93,60
20160301|2015-12-07 11:30,7,40.83,40.84,40.65,40.65,15
20160301|2015-12-07 12:00,7,40.64,40.65,40.35,40.6,147
20160301|2015-12-07 12:30,7,40.64,40.75,40.57,40.7,37
20160301|2015-12-07 13:00,7,40.73,40.75,40.5,40.52,48
20160301|2015-12-07 13:30,7,40.59,40.59,40.44,40.46,29
20160301|2015-12-07 14:00,7,40.43,40.57,40.43,40.52,24
20160301|2015-12-07 14:30,7,40.58,40.62,40.58,40.6,11
20160301|2015-12-07 20:30,8,40.63,40.63,40.63,40.63,2
20160301|2015-12-08 01:00,8,40.65,40.65,40.65,40.65,10
20160301|2015-12-08 02:00,8,40.79,40.82,40.79,40.82,3
20160301|2015-12-08 04:00,8,40.9,40.9,40.9,40.9,1
20160301|2015-12-08 04:30,8,40.77,40.89,40.77,40.89,10
20160301|2015-12-08 05:00,8,40.89,40.89,40.85,40.85,5
20160301|2015-12-08 05:30,8,40.97,40.97,40.97,40.97,13
20160301|2015-12-08 06:00,8,40.67,40.67,40.35,40.37,18
20160301|2015-12-08 06:30,8,40.39,40.4,40.12,40.12,135
20160301|2015-12-08 07:00,8,40.1,40.1,39.8,39.86,228
20160301|2015-12-08 07:30,8,39.86,39.91,39.6,39.61,49
20160301|2015-12-08 08:00,8,39.58,40.02,39.58,40.01,111
20160301|2015-12-08 08:30,8,39.88,40.39,39.79,39.99,139
20160301|2015-12-08 09:00,8,40.24,40.42,40.07,40.13,101
20160301|2015-12-08 09:30,8,40.22,41.16,40.17,41.15,99
20160301|2015-12-08 10:00,8,41.07,41.17,40.54,40.54,69
20160301|2015-12-08 10:30,8,40.54,40.54,40.24,40.32,26
20160301|2015-12-08 11:00,8,40.36,40.45,40.25,40.32,23
20160301|2015-12-08 11:30,8,40.26,40.4,40.26,40.4,4
20160301|2015-12-08 12:00,8,40.41,40.41,40.21,40.21,3
20160301|2015-12-08 12:30,8,40.38,40.44,40.26,40.31,14
20160301|2015-12-08 13:00,8,40.46,40.61,40.16,40.18,69
20160301|2015-12-08 13:30,8,40.21,40.21,40.15,40.15,10
20160301|2015-12-08 15:30,8,40.33,40.52,40.3,40.47,27
20160301|2015-12-09 00:00,9,40.71,40.71,40.71,40.71,1
20160301|2015-12-09 01:30,9,40.69,40.69,40.69,40.69,1
20160301|2015-12-09 02:00,9,40.67,40.67,40.63,40.63,9
20160301|2015-12-09 03:00,9,40.58,40.59,40.57,40.57,9
20160301|2015-12-09 03:30,9,40.42,40.42,40.42,40.42,4
20160301|2015-12-09 04:00,9,40.45,40.62,40.45,40.62,6
20160301|2015-12-09 04:30,9,40.51,40.53,40.49,40.51,4
20160301|2015-12-09 05:30,9,40.62,40.62,40.61,40.61,2
20160301|2015-12-09 06:00,9,40.66,40.66,40.4,40.4,27
20160301|2015-12-09 06:30,9,40.41,40.41,40.27,40.31,43
20160301|2015-12-09 07:00,9,40.29,40.34,40.21,40.27,15
20160301|2015-12-09 07:30,9,40.29,40.37,40.29,40.34,6
20160301|2015-12-09 08:00,9,40.28,40.54,40.27,40.54,55
20160301|2015-12-09 08:30,9,40.6,40.66,40.52,40.56,25
20160301|2015-12-09 09:00,9,40.64,40.93,40.64,40.71,22
20160301|2015-12-09 09:30,9,40.73,41.39,40.59,40.83,146
20160301|2015-12-09 10:00,9,40.65,40.76,40.26,40.34,64
20160301|2015-12-09 10:30,9,40.37,40.37,39.75,39.87,108
20160301|2015-12-09 11:00,9,39.94,39.99,39.8,39.83,61
20160301|2015-12-09 11:30,9,39.7,39.83,39.46,39.63,56
20160301|2015-12-09 12:00,9,39.8,39.92,39.71,39.79,30
20160301|2015-12-09 12:30,9,39.89,40.12,39.85,40.06,96
20160301|2015-12-09 13:00,9,39.91,40,39.75,39.97,98
20160301|2015-12-09 13:30,9,40,40.06,39.99,40.06,17
20160301|2015-12-09 14:30,9,40.11,40.11,40.11,40.11,4
20160301|2015-12-09 15:00,9,40,40,39.97,40,41
20160301|2015-12-10 01:30,10,40.28,40.28,40.28,40.28,1
20160301|2015-12-10 02:00,10,40.24,40.32,40.23,40.32,3
20160301|2015-12-10 02:30,10,40.32,40.36,40.32,40.32,6
20160301|2015-12-10 03:00,10,40.28,40.28,40.15,40.18,4
20160301|2015-12-10 03:30,10,40.09,40.09,40.02,40.02,3
20160301|2015-12-10 04:30,10,39.9,40.01,39.9,40.01,4
20160301|2015-12-10 05:00,10,39.89,39.89,39.89,39.89,1
20160301|2015-12-10 06:00,10,39.88,39.88,39.88,39.88,2
20160301|2015-12-10 06:30,10,40.03,40.18,40,40.15,37
20160301|2015-12-10 07:00,10,40.18,40.31,39.58,39.64,88
20160301|2015-12-10 07:30,10,39.78,39.84,39.72,39.72,24
20160301|2015-12-10 08:00,10,39.75,39.87,39.54,39.64,52
20160301|2015-12-10 08:30,10,39.85,40.14,39.82,39.82,45
20160301|2015-12-10 09:00,10,39.87,39.87,39.69,39.74,56
20160301|2015-12-10 09:30,10,39.87,39.93,39.78,39.78,57
20160301|2015-12-10 10:00,10,39.72,39.85,39.72,39.73,14
20160301|2015-12-10 10:30,10,39.78,39.78,39.62,39.62,14
20160301|2015-12-10 11:00,10,39.6,39.7,39.59,39.65,28
20160301|2015-12-10 11:30,10,39.6,39.7,39.6,39.7,48
20160301|2015-12-10 12:00,10,39.74,39.82,39.68,39.81,13
20160301|2015-12-10 12:30,10,39.98,40.03,39.75,39.75,21
20160301|2015-12-10 13:00,10,39.72,39.85,39.68,39.8,67
20160301|2015-12-10 13:30,10,39.74,39.74,39.71,39.71,5
20160301|2015-12-10 14:00,10,39.77,39.77,39.71,39.71,9
20160301|2015-12-10 14:30,10,39.64,39.64,39.5,39.51,10
20160301|2015-12-10 16:30,10,39.57,39.57,39.51,39.56,6
20160301|2015-12-10 19:00,11,39.58,39.58,39.58,39.58,1
20160301|2015-12-10 20:00,11,39.42,39.42,39.42,39.42,1
20160301|2015-12-11 00:00,11,39.54,39.54,39.54,39.54,1
20160301|2015-12-11 01:00,11,39.63,39.65,39.63,39.63,12
20160301|2015-12-11 02:00,11,39.56,39.56,39.56,39.56,1
20160301|2015-12-11 02:30,11,39.75,39.75,39.75,39.75,3
20160301|2015-12-11 04:00,11,39.46,39.46,39.38,39.42,8
20160301|2015-12-11 04:30,11,39.11,39.28,39.11,39.27,16
20160301|2015-12-11 05:00,11,39.25,39.25,39.25,39.25,3
20160301|2015-12-11 05:30,11,39.27,39.27,39.27,39.27,5
20160301|2015-12-11 06:00,11,39.25,39.25,39.25,39.25,2
20160301|2015-12-11 06:30,11,39.23,39.23,39.21,39.21,5
20160301|2015-12-11 07:00,11,39.26,39.38,39.26,39.38,9
20160301|2015-12-11 07:30,11,39.44,39.48,39.24,39.24,10
20160301|2015-12-11 08:00,11,39.3,39.53,39.26,39.27,26
20160301|2015-12-11 08:30,11,39.24,39.24,38.8,38.8,54
20160301|2015-12-11 09:00,11,38.82,39.08,38.82,39.08,63
20160301|2015-12-11 09:30,11,39.02,39.04,38.83,38.83,65
20160301|2015-12-11 10:00,11,38.82,38.87,38.64,38.65,69
20160301|2015-12-11 10:30,11,38.65,38.74,38.52,38.56,81
20160301|2015-12-11 11:00,11,38.56,38.57,38.3,38.44,41
20160301|2015-12-11 11:30,11,38.47,38.47,38.25,38.35,62
20160301|2015-12-11 12:00,11,38.38,38.61,38.38,38.54,73
20160301|2015-12-11 12:30,11,38.6,38.68,38.5,38.56,26
20160301|2015-12-11 13:00,11,38.66,38.66,38.49,38.54,107
20160301|2015-12-11 13:30,11,38.55,38.62,38.55,38.6,33
20160301|2015-12-11 14:00,11,38.63,38.63,38.51,38.51,5
20160301|2015-12-11 14:30,11,38.54,38.54,38.49,38.49,7
20160301|2015-12-11 15:00,11,38.35,38.35,38.31,38.35,5
20160301|2015-12-11 15:30,11,38.26,38.26,38.26,38.26,3
20160301|2015-12-11 16:00,11,38.29,38.4,38.29,38.4,5
20160301|2015-12-13 20:00,14,38.22,38.22,38.22,38.22,5
20160301|2015-12-13 20:30,14,38.22,38.32,38.22,38.32,6
20160301|2015-12-13 23:00,14,38.35,38.35,38.35,38.35,1
20160301|2015-12-13 23:30,14,38.34,38.34,38.34,38.34,1
20160301|2015-12-14 00:30,14,38.39,38.39,38.39,38.39,1
20160301|2015-12-14 01:00,14,38.5,38.5,38.5,38.5,2
20160301|2015-12-14 01:30,14,38.42,38.42,38.42,38.42,1
20160301|2015-12-14 02:00,14,38.45,38.51,38.45,38.51,3
20160301|2015-12-14 02:30,14,38.17,38.2,38.11,38.11,11
20160301|2015-12-14 03:00,14,38.24,38.31,38.24,38.31,8
20160301|2015-12-14 03:30,14,38.34,38.34,38.33,38.33,5
20160301|2015-12-14 04:00,14,38.29,38.29,38.29,38.29,1
20160301|2015-12-14 05:00,14,38.05,38.05,37.94,37.95,21
20160301|2015-12-14 05:30,14,37.73,37.73,37.59,37.68,21
20160301|2015-12-14 06:00,14,37.67,37.73,37.5,37.58,25
20160301|2015-12-14 06:30,14,37.63,37.63,37.33,37.42,48
20160301|2015-12-14 07:00,14,37.44,37.63,37.44,37.58,110
20160301|2015-12-14 07:30,14,37.6,38.27,37.6,38.19,136
20160301|2015-12-14 08:00,14,38.33,38.57,37.97,38.08,48
20160301|2015-12-14 08:30,14,38.07,38.15,37.89,37.94,84
20160301|2015-12-14 09:00,14,37.94,38.51,37.94,38.12,117
20160301|2015-12-14 09:30,14,38.19,38.56,38.17,38.56,28
20160301|2015-12-14 10:00,14,38.54,38.54,38.06,38.2,49
20160301|2015-12-14 10:30,14,38.39,38.83,38.39,38.7,119
20160301|2015-12-14 11:00,14,38.8,38.94,38.78,38.9,11
20160301|2015-12-14 11:30,14,38.96,39.09,38.78,39.06,24
20160301|2015-12-14 12:00,14,38.98,38.98,38.89,38.9,20
20160301|2015-12-14 12:30,14,38.79,38.85,38.6,38.69,23
20160301|2015-12-14 13:00,14,38.63,39.03,38.63,38.8,138
20160301|2015-12-14 13:30,14,38.79,38.83,38.74,38.77,22
20160301|2015-12-14 14:00,14,38.78,38.78,38.71,38.71,12
20160301|2015-12-14 14:30,14,38.63,38.65,38.59,38.63,4
20160301|2015-12-14 15:00,14,38.65,38.65,38.65,38.65,1
20160301|2015-12-14 16:30,14,38.69,38.69,38.69,38.69,1
20160301|2015-12-15 00:00,15,38.61,38.61,38.6,38.6,3
20160301|2015-12-15 01:30,15,38.52,38.52,38.51,38.51,2
20160301|2015-12-15 02:00,15,38.57,38.58,38.49,38.49,4
20160301|2015-12-15 02:30,15,38.79,38.91,38.72,38.78,9
20160301|2015-12-15 03:00,15,38.85,39,38.82,39,4
20160301|2015-12-15 04:00,15,38.98,39.47,38.98,39.47,24
20160301|2015-12-15 04:30,15,39.5,39.5,39.24,39.25,20
20160301|2015-12-15 05:00,15,39.33,39.33,39.33,39.33,5
20160301|2015-12-15 06:00,15,39.22,39.22,39.1,39.12,13
20160301|2015-12-15 06:30,15,39.04,39.12,38.89,38.89,42
20160301|2015-12-15 07:00,15,38.88,38.97,38.56,38.67,35
20160301|2015-12-15 07:30,15,38.68,38.97,38.64,38.97,36
20160301|2015-12-15 08:00,15,38.91,39.19,38.9,39.12,46
20160301|2015-12-15 08:30,15,39.15,39.49,39.15,39.24,135
20160301|2015-12-15 09:00,15,39.25,39.27,38.91,39.16,96
20160301|2015-12-15 09:30,15,39.15,39.21,38.94,38.99,15
20160301|2015-12-15 10:00,15,38.96,39.43,38.88,39.38,76
20160301|2015-12-15 10:30,15,39.32,39.49,39.28,39.39,84
20160301|2015-12-15 11:00,15,39.39,39.88,39.39,39.88,48
20160301|2015-12-15 11:30,15,39.93,40.15,39.91,39.97,87
20160301|2015-12-15 12:00,15,39.94,39.94,39.71,39.71,35
20160301|2015-12-15 12:30,15,39.74,39.95,39.74,39.92,29
20160301|2015-12-15 13:00,15,39.85,39.89,39.53,39.53,38
20160301|2015-12-15 13:30,15,39.48,39.55,39.42,39.47,46
20160301|2015-12-15 14:30,15,39.39,39.39,39.34,39.34,4
20160301|2015-12-15 15:30,15,39.26,39.26,39.1,39.1,10
20160301|2015-12-15 16:00,15,39.08,39.08,39.08,39.08,1
20160301|2015-12-15 22:30,16,39.41,39.41,39.41,39.41,10
20160301|2015-12-15 23:30,16,39.43,39.43,39.43,39.43,1
20160301|2015-12-16 00:30,16,39.4,39.4,39.3,39.31,7
20160301|2015-12-16 01:00,16,39.24,39.3,39.21,39.3,3
20160301|2015-12-16 01:30,16,39.2,39.2,39.15,39.15,32
20160301|2015-12-16 02:00,16,39.23,39.23,39,39.01,13
20160301|2015-12-16 02:30,16,38.96,38.96,38.92,38.92,6
20160301|2015-12-16 03:00,16,39,39,39,39,2
20160301|2015-12-16 03:30,16,38.89,39.11,38.89,39.11,8
20160301|2015-12-16 04:00,16,39.1,39.1,39.1,39.1,3
20160301|2015-12-16 04:30,16,39.09,39.26,39.09,39.2,44
20160301|2015-12-16 05:00,16,39.18,39.44,39.18,39.42,35
20160301|2015-12-16 05:30,16,39.35,39.41,39.35,39.39,7
20160301|2015-12-16 06:00,16,39.38,39.38,39.34,39.34,25
20160301|2015-12-16 06:30,16,39.31,39.39,39.18,39.18,11
20160301|2015-12-16 07:00,16,39.18,39.55,39.12,39.35,68
20160301|2015-12-16 07:30,16,39.38,39.41,39.15,39.2,19
20160301|2015-12-16 08:00,16,39.14,39.16,38.87,38.87,63
20160301|2015-12-16 08:30,16,38.92,39.08,38.85,39.08,41
20160301|2015-12-16 09:00,16,39,39.13,38.95,39.04,40
20160301|2015-12-16 09:30,16,38.88,38.89,38.21,38.39,352
20160301|2015-12-16 10:00,16,38.28,38.28,38.02,38.1,72
20160301|2015-12-16 10:30,16,38.11,38.18,37.96,38.11,28
20160301|2015-12-16 11:00,16,38.11,38.21,38.1,38.12,31
20160301|2015-12-16 11:30,16,38.08,38.16,38.08,38.13,24
20160301|2015-12-16 12:00,16,38.14,38.25,38.12,38.25,17
20160301|2015-12-16 12:30,16,38.32,38.5,38.28,38.32,117
20160301|2015-12-16 13:00,16,38.05,38.45,37.73,37.92,375
20160301|2015-12-16 13:30,16,37.96,38.2,37.93,38.18,27
20160301|2015-12-16 14:00,16,38.12,38.12,38.01,38.03,35
20160301|2015-12-16 14:30,16,38.07,38.07,38.07,38.07,5
20160301|2015-12-16 19:00,17,38.06,38.06,37.99,37.99,21
20160301|2015-12-16 19:30,17,37.97,37.97,37.97,37.97,2
20160301|2015-12-16 20:00,17,37.92,37.92,37.88,37.88,3
20160301|2015-12-16 20:30,17,37.77,37.83,37.77,37.83,4
20160301|2015-12-17 00:00,17,37.8,37.89,37.8,37.89,13
20160301|2015-12-17 01:00,17,37.85,37.88,37.84,37.88,4
20160301|2015-12-17 01:30,17,37.88,37.88,37.84,37.84,6
20160301|2015-12-17 02:00,17,37.82,37.83,37.62,37.65,66
20160301|2015-12-17 02:30,17,37.63,37.71,37.44,37.5,116
20160301|2015-12-17 03:00,17,37.49,37.65,37.46,37.59,81
20160301|2015-12-17 03:30,17,37.59,37.63,37.58,37.63,15
20160301|2015-12-17 04:00,17,37.55,37.63,37.54,37.63,4
20160301|2015-12-17 05:00,17,37.64,37.82,37.58,37.82,12
20160301|2015-12-17 05:30,17,37.83,37.9,37.83,37.9,8
20160301|2015-12-17 06:00,17,38.06,38.06,38.04,38.06,6
20160301|2015-12-17 06:30,17,37.91,37.92,37.71,37.71,31
20160301|2015-12-17 07:00,17,37.72,37.83,37.72,37.78,28
20160301|2015-12-17 07:30,17,37.79,38.02,37.79,38.02,542
20160301|2015-12-17 08:00,17,38.1,38.2,37.87,37.91,47
20160301|2015-12-17 08:30,17,37.76,37.78,37.64,37.7,28
20160301|2015-12-17 09:00,17,37.79,37.79,37.37,37.59,142
20160301|2015-12-17 09:30,17,37.62,37.64,37.34,37.38,36
20160301|2015-12-17 10:00,17,37.58,37.59,37.24,37.31,54
20160301|2015-12-17 10:30,17,37.3,37.5,37.23,37.34,76
20160301|2015-12-17 11:00,17,37.38,37.38,37.2,37.32,43
20160301|2015-12-17 11:30,17,37.33,37.48,37.27,37.45,34
20160301|2015-12-17 12:00,17,37.4,37.43,37.33,37.34,19
20160301|2015-12-17 12:30,17,37.33,37.5,37.3,37.35,47
20160301|2015-12-17 13:00,17,37.36,37.54,37.36,37.45,115
20160301|2015-12-17 13:30,17,37.45,37.48,37.36,37.36,26
20160301|2015-12-17 14:00,17,37.31,37.33,37.31,37.33,4
20160301|2015-12-17 14:30,17,37.34,37.34,37.26,37.26,11
20160301|2015-12-17 15:30,17,37.23,37.23,37.23,37.23,4
20160301|2015-12-17 16:00,17,37.33,37.39,37.33,37.39,8
20160301|2015-12-17 19:00,18,37.16,37.16,37.16,37.16,6
20160301|2015-12-17 23:00,18,37.33,37.33,37.33,37.33,3
20160301|2015-12-18 01:00,18,37.33,37.33,37.33,37.33,1
20160301|2015-12-18 02:00,18,37.43,37.53,37.41,37.42,16
20160301|2015-12-18 02:30,18,37.49,37.49,37.49,37.49,2
20160301|2015-12-18 03:00,18,37.49,37.49,37.47,37.49,19
20160301|2015-12-18 03:30,18,37.46,37.49,37.46,37.49,2
20160301|2015-12-18 04:00,18,37.5,37.6,37.5,37.6,5
20160301|2015-12-18 04:30,18,37.46,37.46,37.46,37.46,2
20160301|2015-12-18 05:00,18,37.32,37.34,37,37.1,25
20160301|2015-12-18 05:30,18,37.09,37.11,37,37,129
20160301|2015-12-18 06:00,18,37.17,37.17,37.17,37.17,1
20160301|2015-12-18 06:30,18,37.26,37.26,37.15,37.19,10
20160301|2015-12-18 07:00,18,37.17,37.35,37.17,37.33,49
20160301|2015-12-18 07:30,18,37.12,37.14,36.99,37.02,67
20160301|2015-12-18 08:00,18,37.12,37.62,37.1,37.56,53
20160301|2015-12-18 08:30,18,37.43,37.59,37.38,37.47,25
20160301|2015-12-18 09:00,18,37.37,37.66,37.27,37.5,24
20160301|2015-12-18 09:30,18,37.5,38.07,37.47,38,86
20160301|2015-12-18 10:00,18,37.98,37.98,37.8,37.97,111
20160301|2015-12-18 10:30,18,37.98,38.07,37.83,37.85,23
20160301|2015-12-18 11:00,18,37.88,37.89,37.37,37.45,73
20160301|2015-12-18 11:30,18,37.52,37.52,37.3,37.34,6
20160301|2015-12-18 12:00,18,37.16,37.16,36.94,37.08,56
20160301|2015-12-18 12:30,18,37.06,37.19,37.01,37.19,16
20160301|2015-12-18 13:00,18,37.11,37.25,37.1,37.16,54
20160301|2015-12-18 13:30,18,37.16,37.2,37.09,37.09,55
20160301|2015-12-18 14:00,18,37.06,37.06,37.06,37.06,3
20160301|2015-12-18 14:30,18,37.1,37.1,37.09,37.09,8
20160301|2015-12-18 15:00,18,37.03,37.03,37.03,37.03,8
20160301|2015-12-18 15:30,18,37,37,37,37,7
20160301|2015-12-20 17:30,21,37.08,37.08,36.83,36.83,7
20160301|2015-12-20 18:00,21,37.01,37.01,37.01,37.01,7
20160301|2015-12-20 18:30,21,36.89,36.9,36.89,36.9,3
20160301|2015-12-20 19:00,21,36.89,36.89,36.89,36.89,2
20160301|2015-12-20 21:30,21,37.03,37.03,37.03,37.03,1
20160301|2015-12-20 23:00,21,36.84,36.84,36.84,36.84,2
20160301|2015-12-21 00:00,21,36.97,36.98,36.97,36.98,8
20160301|2015-12-21 00:30,21,36.98,36.98,36.95,36.95,2
20160301|2015-12-21 01:00,21,36.91,36.92,36.91,36.92,2
20160301|2015-12-21 01:30,21,36.81,36.81,36.78,36.78,10
20160301|2015-12-21 02:00,21,36.84,36.85,36.75,36.82,71
20160301|2015-12-21 02:30,21,36.83,36.93,36.77,36.91,9
20160301|2015-12-21 03:00,21,36.94,37.04,36.81,37.01,32
20160301|2015-12-21 03:30,21,37.03,37.03,36.93,36.93,5
20160301|2015-12-21 04:00,21,36.94,37.08,36.94,37.08,35
20160301|2015-12-21 04:30,21,37.14,37.16,36.87,36.87,8
20160301|2015-12-21 05:00,21,36.99,37.09,36.91,37.09,4
20160301|2015-12-21 05:30,21,36.95,36.95,36.95,36.95,1
20160301|2015-12-21 06:00,21,36.78,36.78,36.73,36.73,11
20160301|2015-12-21 06:30,21,36.72,36.9,36.64,36.7,84
20160301|2015-12-21 07:00,21,36.69,36.9,36.69,36.86,30
20160301|2015-12-21 07:30,21,36.9,37.01,36.77,36.77,20
20160301|2015-12-21 08:00,21,36.79,36.89,36.54,36.75,31
20160301|2015-12-21 08:30,21,36.73,36.73,36.5,36.61,71
20160301|2015-12-21 09:00,21,36.68,37.01,36.68,36.97,74
20160301|2015-12-21 09:30,21,36.91,36.92,36.79,36.79,20
20160301|2015-12-21 10:00,21,36.78,36.85,36.62,36.64,30
20160301|2015-12-21 10:30,21,36.75,36.77,36.58,36.67,32
20160301|2015-12-21 11:00,21,36.65,36.65,36.62,36.63,27
20160301|2015-12-21 11:30,21,36.73,36.79,36.71,36.71,13
20160301|2015-12-21 12:00,21,36.84,36.84,36.84,36.84,13
20160301|2015-12-21 12:30,21,36.81,36.81,36.8,36.8,2
20160301|2015-12-21 13:00,21,36.84,37.1,36.81,36.84,91
20160301|2015-12-21 13:30,21,36.79,36.81,36.7,36.78,18
20160301|2015-12-21 14:00,21,36.82,36.82,36.79,36.8,3
20160301|2015-12-21 14:30,21,36.8,36.83,36.8,36.83,7
20160301|2015-12-21 15:30,21,36.84,36.86,36.81,36.81,7
20160301|2015-12-21 19:00,22,37.02,37.02,37.02,37.02,1
20160301|2015-12-21 19:30,22,37.04,37.05,37.04,37.05,5
20160301|2015-12-21 21:00,22,37.16,37.16,37.16,37.16,1
20160301|2015-12-21 23:30,22,37.07,37.07,37.07,37.07,1
20160301|2015-12-22 01:30,22,37,37,37,37,15
20160301|2015-12-22 02:00,22,36.99,37.23,36.97,37.2,18
20160301|2015-12-22 02:30,22,37.22,37.22,37.15,37.15,2
20160301|2015-12-22 03:00,22,37.18,37.18,37.17,37.17,3
20160301|2015-12-22 03:30,22,37.12,37.13,37.07,37.1,5
20160301|2015-12-22 04:00,22,37.03,37.07,37.03,37.07,29
20160301|2015-12-22 04:30,22,37.09,37.09,37.08,37.08,2
20160301|2015-12-22 05:00,22,37.03,37.03,37.03,37.03,7
20160301|2015-12-22 06:00,22,36.99,36.99,36.88,36.9,6
20160301|2015-12-22 06:30,22,36.92,36.97,36.91,36.92,5
20160301|2015-12-22 07:00,22,36.95,37.08,36.95,37.08,235
20160301|2015-12-22 07:30,22,37.02,37.15,36.98,36.98,20
20160301|2015-12-22 08:00,22,36.89,36.94,36.7,36.84,78
20160301|2015-12-22 08:30,22,36.87,36.95,36.78,36.94,30
20160301|2015-12-22 09:00,22,36.96,37.32,36.91,37.2,86
20160301|2015-12-22 09:30,22,37.13,37.26,37.1,37.22,18
20160301|2015-12-22 10:00,22,37.12,37.45,37.07,37.36,69
20160301|2015-12-22 10:30,22,37.32,37.39,37.26,37.33,92
20160301|2015-12-22 11:00,22,37.35,37.35,37.13,37.15,50
20160301|2015-12-22 11:30,22,37.13,37.24,37.13,37.19,18
20160301|2015-12-22 12:00,22,37.18,37.26,37.17,37.22,27
20160301|2015-12-22 12:30,22,37.2,37.25,37.16,37.17,20
20160301|2015-12-22 13:00,22,37.17,37.17,36.96,37.07,105
20160301|2015-12-22 13:30,22,37.09,37.09,37.07,37.08,3
20160301|2015-12-22 14:00,22,37.08,37.08,37.04,37.04,7
20160301|2015-12-22 14:30,22,37.08,37.08,37.05,37.06,8
20160301|2015-12-22 15:30,22,37.15,37.29,37.15,37.23,36
20160301|2015-12-22 23:00,23,37.34,37.34,37.34,37.34,1
20160301|2015-12-23 00:00,23,37.3,37.3,37.3,37.3,1
20160301|2015-12-23 00:30,23,37.37,37.37,37.37,37.37,1
20160301|2015-12-23 02:00,23,37.46,37.46,37.37,37.37,3
20160301|2015-12-23 03:00,23,37.34,37.34,37.34,37.34,19
20160301|2015-12-23 03:30,23,37.38,37.38,37.38,37.38,1
20160301|2015-12-23 04:00,23,37.34,37.36,37.34,37.34,3
20160301|2015-12-23 04:30,23,37.37,37.37,37.37,37.37,3
20160301|2015-12-23 05:00,23,37.37,37.56,37.37,37.56,21
20160301|2015-12-23 05:30,23,37.51,37.7,37.49,37.55,94
20160301|2015-12-23 06:00,23,37.57,37.61,37.57,37.61,13
20160301|2015-12-23 06:30,23,37.62,37.66,37.62,37.66,12
20160301|2015-12-23 07:00,23,37.64,37.71,37.63,37.7,41
20160301|2015-12-23 07:30,23,37.65,37.76,37.55,37.55,36
20160301|2015-12-23 08:00,23,37.64,38,37.64,37.99,63
20160301|2015-12-23 08:30,23,37.99,38.03,37.87,37.87,51
20160301|2015-12-23 09:00,23,37.92,37.95,37.9,37.91,6
20160301|2015-12-23 09:30,23,37.98,38.58,37.79,38.5,182
20160301|2015-12-23 10:00,23,38.52,38.52,37.99,38.19,115
20160301|2015-12-23 10:30,23,38.22,38.24,38.22,38.24,17
20160301|2015-12-23 11:00,23,38.34,38.58,38.31,38.52,75
20160301|2015-12-23 11:30,23,38.49,38.49,38.31,38.37,15
20160301|2015-12-23 12:00,23,38.39,38.39,38.28,38.31,21
20160301|2015-12-23 12:30,23,38.39,38.4,38.16,38.37,40
20160301|2015-12-23 13:00,23,38.37,38.45,38.33,38.42,102
20160301|2015-12-23 13:30,23,38.44,38.57,38.44,38.57,27
20160301|2015-12-23 14:00,23,38.57,38.68,38.56,38.66,64
20160301|2015-12-23 14:30,23,38.66,38.79,38.66,38.79,10
20160301|2015-12-23 15:00,23,38.76,38.76,38.75,38.75,5
20160301|2015-12-23 15:30,23,38.74,38.78,38.74,38.78,8
20160301|2015-12-23 16:30,23,38.82,38.82,38.82,38.82,1
20160301|2015-12-23 19:30,24,38.71,38.71,38.71,38.71,1
20160301|2015-12-23 21:30,24,38.62,38.62,38.62,38.62,1
20160301|2015-12-23 23:30,24,38.67,38.67,38.67,38.67,6
20160301|2015-12-24 01:00,24,38.69,38.69,38.69,38.69,1
20160301|2015-12-24 02:00,24,38.69,38.7,38.67,38.67,5
20160301|2015-12-24 02:30,24,38.64,38.7,38.62,38.7,5
20160301|2015-12-24 03:00,24,38.67,38.7,38.65,38.69,6
20160301|2015-12-24 03:30,24,38.67,38.76,38.56,38.56,26
20160301|2015-12-24 04:00,24,38.55,38.58,38.46,38.46,29
20160301|2015-12-24 04:30,24,38.42,38.5,38.42,38.44,20
20160301|2015-12-24 05:00,24,38.46,38.46,38.38,38.43,12
20160301|2015-12-24 05:30,24,38.4,38.4,38.29,38.39,19
20160301|2015-12-24 06:00,24,38.44,38.68,38.44,38.66,10
20160301|2015-12-24 06:30,24,38.64,38.64,38.64,38.64,1
20160301|2015-12-24 07:00,24,38.61,38.61,38.59,38.59,4
20160301|2015-12-24 07:30,24,38.68,38.68,38.68,38.68,1
20160301|2015-12-24 08:00,24,38.72,39.01,38.72,38.99,24
20160301|2015-12-24 08:30,24,38.96,38.96,38.88,38.9,5
20160301|2015-12-24 09:00,24,38.81,38.93,38.75,38.9,61
20160301|2015-12-24 09:30,24,38.88,38.88,38.78,38.87,29
20160301|2015-12-24 10:00,24,38.9,39.05,38.89,39.05,30
20160301|2015-12-24 10:30,24,39.05,39.05,38.92,39,6
20160301|2015-12-24 11:00,24,38.93,38.97,38.93,38.97,2
20160301|2015-12-24 11:30,24,38.95,39.01,38.87,38.96,22
20160301|2015-12-24 12:00,24,38.97,39.21,38.92,39.14,63
20160301|2015-12-24 12:30,24,39.05,39.17,39.05,39.17,3
20160301|2015-12-27 17:00,28,39,39,38.87,38.87,3
20160301|2015-12-27 20:30,28,38.88,38.88,38.86,38.86,10
20160301|2015-12-27 21:00,28,38.84,38.84,38.84,38.84,10
20160301|2015-12-27 21:30,28,38.8,38.82,38.8,38.82,20
20160301|2015-12-27 22:30,28,38.75,38.75,38.75,38.75,1
20160301|2015-12-28 02:00,28,38.54,38.54,38.45,38.45,24
20160301|2015-12-28 02:30,28,38.48,38.48,38.46,38.47,70
20160301|2015-12-28 03:00,28,38.47,38.47,38.43,38.43,5
20160301|2015-12-28 03:30,28,38.34,38.34,38.31,38.31,5
20160301|2015-12-28 04:00,28,38.26,38.27,38.26,38.26,4
20160301|2015-12-28 04:30,28,38.25,38.27,38.24,38.25,33
20160301|2015-12-28 05:00,28,38.23,38.23,38.09,38.12,25
20160301|2015-12-28 05:30,28,38.13,38.14,38.1,38.13,42
20160301|2015-12-28 06:00,28,38.06,38.06,37.96,37.98,82
20160301|2015-12-28 06:30,28,37.94,37.94,37.92,37.92,6
20160301|2015-12-28 07:00,28,37.89,38.09,37.89,38.05,60
20160301|2015-12-28 07:30,28,38,38.08,38,38.07,20
20160301|2015-12-28 08:00,28,38.09,38.23,38.09,38.18,11
20160301|2015-12-28 08:30,28,38.07,38.07,37.74,37.74,21
20160301|2015-12-28 09:00,28,37.77,37.88,37.77,37.88,37
20160301|2015-12-28 09:30,28,37.8,37.81,37.69,37.69,41
20160301|2015-12-28 10:00,28,37.84,37.92,37.84,37.92,23
20160301|2015-12-28 10:30,28,37.94,37.94,37.86,37.86,9
20160301|2015-12-28 11:00,28,37.8,37.81,37.74,37.75,13
20160301|2015-12-28 11:30,28,37.85,37.85,37.8,37.8,4
20160301|2015-12-28 12:30,28,37.85,37.88,37.85,37.88,2
20160301|2015-12-28 13:00,28,37.86,37.87,37.75,37.86,74
20160301|2015-12-28 13:30,28,37.87,37.87,37.8,37.8,2
20160301|2015-12-28 14:00,28,37.8,37.8,37.8,37.8,12
20160301|2015-12-28 14:30,28,37.82,37.82,37.74,37.74,6
20160301|2015-12-28 15:30,28,37.7,37.7,37.7,37.7,2
20160301|2015-12-28 16:30,28,37.67,37.7,37.67,37.7,10
20160301|2015-12-28 19:00,29,37.72,37.72,37.72,37.72,1
20160301|2015-12-29 02:00,29,37.95,38.01,37.95,37.97,18
20160301|2015-12-29 02:30,29,37.97,37.97,37.97,37.97,5
20160301|2015-12-29 03:00,29,37.87,37.88,37.86,37.88,10
20160301|2015-12-29 03:30,29,37.92,37.92,37.91,37.91,24
20160301|2015-12-29 04:00,29,37.96,37.96,37.88,37.88,48
20160301|2015-12-29 05:30,29,37.94,37.94,37.91,37.91,16
20160301|2015-12-29 06:00,29,37.88,37.88,37.88,37.88,1
20160301|2015-12-29 06:30,29,38.02,38.09,38.02,38.09,55
20160301|2015-12-29 07:00,29,38.11,38.27,38.09,38.27,30
20160301|2015-12-29 07:30,29,38.43,38.49,38.31,38.49,29
20160301|2015-12-29 08:00,29,38.65,38.69,38.51,38.51,141
20160301|2015-12-29 08:30,29,38.52,38.78,38.52,38.61,12
20160301|2015-12-29 09:00,29,38.67,38.69,38.56,38.67,9
20160301|2015-12-29 09:30,29,38.66,38.71,38.66,38.71,11
20160301|2015-12-29 10:00,29,38.7,38.75,38.68,38.68,15
20160301|2015-12-29 10:30,29,38.62,38.68,38.47,38.53,37
20160301|2015-12-29 11:00,29,38.64,38.69,38.64,38.69,2
20160301|2015-12-29 11:30,29,38.67,38.67,38.63,38.63,2
20160301|2015-12-29 12:00,29,38.65,38.65,38.65,38.65,1
20160301|2015-12-29 12:30,29,38.68,38.88,38.68,38.84,15
20160301|2015-12-29 13:00,29,38.83,38.92,38.75,38.87,216
20160301|2015-12-29 13:30,29,38.9,38.9,38.85,38.87,4
20160301|2015-12-29 14:30,29,38.81,38.85,38.81,38.85,5
20160301|2015-12-29 15:00,29,38.85,38.85,38.85,38.85,5
20160301|2015-12-29 15:30,29,38.79,38.8,38.37,38.37,18
20160301|2015-12-29 16:00,29,38.41,38.41,38.41,38.41,1
20160301|2015-12-29 19:00,30,38.23,38.23,38.23,38.23,1
20160301|2015-12-29 22:30,30,38.23,38.23,38.19,38.19,4
20160301|2015-12-30 00:00,30,38.25,38.33,38.25,38.33,5
20160301|2015-12-30 01:30,30,38.23,38.24,38.23,38.24,2
20160301|2015-12-30 02:00,30,38.25,38.25,38.19,38.19,8
20160301|2015-12-30 02:30,30,38.07,38.08,37.94,38.01,44
20160301|2015-12-30 03:00,30,38.01,38.01,37.96,37.99,10
20160301|2015-12-30 03:30,30,38.01,38.1,37.98,38.1,178
20160301|2015-12-30 04:30,30,37.94,37.94,37.93,37.94,11
20160301|2015-12-30 05:30,30,37.94,37.94,37.88,37.88,6
20160301|2015-12-30 06:00,30,37.8,37.86,37.8,37.86,8
20160301|2015-12-30 06:30,30,37.97,37.97,37.97,37.97,1
20160301|2015-12-30 07:00,30,37.92,37.92,37.92,37.92,2
20160301|2015-12-30 07:30,30,37.86,37.92,37.86,37.92,6
20160301|2015-12-30 08:00,30,38.17,38.17,38.04,38.04,21
20160301|2015-12-30 08:30,30,37.87,37.93,37.83,37.87,29
20160301|2015-12-30 09:00,30,37.89,37.89,37.62,37.65,14
20160301|2015-12-30 09:30,30,37.61,37.85,37.48,37.79,118
20160301|2015-12-30 10:00,30,37.78,37.83,37.66,37.83,33
20160301|2015-12-30 10:30,30,37.77,37.83,37.75,37.77,23
20160301|2015-12-30 11:00,30,37.86,37.86,37.86,37.86,1
20160301|2015-12-30 11:30,30,37.72,37.72,37.6,37.6,10
20160301|2015-12-30 12:00,30,37.62,37.64,37.59,37.64,6
20160301|2015-12-30 12:30,30,37.68,37.68,37.6,37.61,16
20160301|2015-12-30 13:00,30,37.55,37.68,37.55,37.63,54
20160301|2015-12-30 13:30,30,37.61,37.64,37.58,37.64,9
20160301|2015-12-30 14:00,30,37.68,37.8,37.68,37.77,22
20160301|2015-12-30 14:30,30,37.76,37.78,37.76,37.78,7
20160301|2015-12-30 15:00,30,37.79,37.82,37.79,37.82,2
20160301|2015-12-30 15:30,30,37.86,37.86,37.85,37.85,4
20160301|2015-12-30 16:00,30,37.85,37.85,37.84,37.84,4
20160301|2015-12-30 22:00,31,37.64,37.64,37.64,37.64,1
20160301|2015-12-31 00:00,31,37.74,37.74,37.74,37.74,1
20160301|2015-12-31 01:30,31,37.77,37.77,37.77,37.77,1
20160301|2015-12-31 02:00,31,37.72,37.79,37.72,37.79,16
20160301|2015-12-31 02:30,31,37.83,37.85,37.81,37.81,9
20160301|2015-12-31 03:00,31,37.79,37.87,37.79,37.87,12
20160301|2015-12-31 03:30,31,37.79,37.8,37.79,37.8,2
20160301|2015-12-31 04:00,31,37.77,37.77,37.74,37.75,10
20160301|2015-12-31 04:30,31,37.81,37.81,37.77,37.78,4
20160301|2015-12-31 05:30,31,37.65,37.66,37.62,37.62,5
20160301|2015-12-31 06:00,31,37.51,37.57,37.35,37.35,7
20160301|2015-12-31 06:30,31,37.41,37.41,37.26,37.33,15
20160301|2015-12-31 07:00,31,37.36,37.4,37.34,37.36,4
20160301|2015-12-31 07:30,31,37.31,37.41,37.28,37.28,85
20160301|2015-12-31 08:00,31,37.33,37.49,37.33,37.41,20
20160301|2015-12-31 08:30,31,37.44,37.65,37.44,37.65,13
20160301|2015-12-31 09:00,31,37.6,37.83,37.6,37.69,59
20160301|2015-12-31 09:30,31,37.71,37.73,37.7,37.7,8
20160301|2015-12-31 10:00,31,37.79,37.98,37.75,37.98,67
20160301|2015-12-31 10:30,31,38,38.84,38,38.78,137
20160301|2015-12-31 11:00,31,38.79,38.8,38.65,38.76,90
20160301|2015-12-31 11:30,31,38.79,38.8,38.57,38.61,68
20160301|2015-12-31 12:00,31,38.67,38.68,38.45,38.65,29
20160301|2015-12-31 12:30,31,38.68,38.69,38.54,38.55,16
20160301|2015-12-31 13:00,31,38.64,38.64,38.03,38.25,71
20160301|2015-12-31 13:30,31,38.21,38.38,38.21,38.38,33
20160301|2016-01-03 17:00,4,39.04,39.3,39.04,39.23,17
20160301|2016-01-03 18:30,4,39.08,39.08,39.08,39.08,1
20160301|2016-01-03 19:00,4,39.08,39.08,39.06,39.06,3
20160301|2016-01-03 19:30,4,39.01,39.01,38.89,38.89,11
20160301|2016-01-03 20:00,4,38.8,38.8,38.8,38.8,3
20160301|2016-01-03 20:30,4,38.77,38.83,38.77,38.83,3
20160301|2016-01-03 21:00,4,38.9,38.98,38.9,38.91,3
20160301|2016-01-04 00:00,4,38.9,38.9,38.9,38.9,2
20160301|2016-01-04 00:30,4,38.81,38.81,38.81,38.81,1
20160301|2016-01-04 01:00,4,38.7,38.7,38.53,38.53,6
20160301|2016-01-04 01:30,4,38.38,38.47,38.37,38.47,11
20160301|2016-01-04 02:00,4,38.53,38.53,38.24,38.27,12
20160301|2016-01-04 02:30,4,38.3,38.32,37.97,38.04,19
20160301|2016-01-04 03:00,4,38.08,38.27,38.03,38.27,30
20160301|2016-01-04 03:30,4,38.25,38.38,38.23,38.3,27
20160301|2016-01-04 04:00,4,38.34,38.56,38.31,38.56,33
20160301|2016-01-04 04:30,4,38.49,38.68,38.49,38.6,43
20160301|2016-01-04 05:00,4,38.55,38.74,38.55,38.67,21
20160301|2016-01-04 05:30,4,38.6,38.63,38.36,38.54,74
20160301|2016-01-04 06:00,4,38.49,38.51,38.44,38.44,5
20160301|2016-01-04 06:30,4,38.43,38.64,38.43,38.64,19
20160301|2016-01-04 07:00,4,38.6,38.9,38.56,38.85,47
20160301|2016-01-04 07:30,4,38.92,38.92,38.72,38.72,30
20160301|2016-01-04 08:00,4,38.72,38.99,38.62,38.92,351
20160301|2016-01-04 08:30,4,38.97,39.52,38.9,39.34,199
20160301|2016-01-04 09:00,4,39.36,39.45,39.06,39.08,126
20160301|2016-01-04 09:30,4,39.04,39.08,38.15,38.17,253
20160301|2016-01-04 10:00,4,38.12,38.2,37.5,37.65,166
20160301|2016-01-04 10:30,4,37.66,37.83,37.61,37.77,114
20160301|2016-01-04 11:00,4,37.8,37.84,37.67,37.71,49
20160301|2016-01-04 11:30,4,37.7,37.9,37.7,37.85,73
20160301|2016-01-04 12:00,4,37.91,38.08,37.88,37.88,18
20160301|2016-01-04 12:30,4,37.89,37.94,37.85,37.94,23
20160301|2016-01-04 13:00,4,37.95,38,37.73,38,76
20160301|2016-01-04 13:30,4,37.99,37.99,37.93,37.94,11
20160301|2016-01-04 14:00,4,37.89,37.9,37.89,37.89,8
20160301|2016-01-04 14:30,4,37.95,38.05,37.95,38.05,8
20160301|2016-01-04 15:00,4,38.06,38.06,38.06,38.06,15
20160301|2016-01-04 19:00,5,38.06,38.08,38.02,38.08,5
20160301|2016-01-04 19:30,5,38.19,38.29,38.19,38.29,8
20160301|2016-01-04 20:00,5,38.22,38.22,38.19,38.19,3
20160301|2016-01-04 21:30,5,38.16,38.16,38.16,38.16,2
20160301|2016-01-04 22:00,5,38.17,38.23,38.17,38.23,10
20160301|2016-01-04 22:30,5,38.25,38.27,38.23,38.23,7
20160301|2016-01-04 23:00,5,38.26,38.26,38.23,38.23,5
20160301|2016-01-04 23:30,5,38.11,38.11,38.08,38.08,6
20160301|2016-01-05 01:00,5,38.04,38.1,37.95,37.97,27
20160301|2016-01-05 01:30,5,37.97,38.01,37.9,37.95,24
20160301|2016-01-05 02:00,5,37.95,37.98,37.75,37.89,104
20160301|2016-01-05 02:30,5,37.88,37.88,37.79,37.8,31
20160301|2016-01-05 03:00,5,37.91,37.91,37.91,37.91,1
20160301|2016-01-05 04:00,5,37.8,37.8,37.8,37.8,1
20160301|2016-01-05 04:30,5,37.92,37.96,37.86,37.93,8
20160301|2016-01-05 05:00,5,37.81,37.89,37.81,37.89,5
20160301|2016-01-05 05:30,5,38.03,38.04,37.97,37.97,6
20160301|2016-01-05 06:00,5,37.67,37.75,37.67,37.75,2
20160301|2016-01-05 06:30,5,37.82,37.82,37.73,37.82,7
20160301|2016-01-05 07:00,5,37.8,37.99,37.79,37.99,222
20160301|2016-01-05 07:30,5,38.01,38.14,37.97,37.97,29
20160301|2016-01-05 08:00,5,37.98,37.99,37.36,37.43,155
20160301|2016-01-05 08:30,5,37.44,37.7,37.35,37.4,112
20160301|2016-01-05 09:00,5,37.33,37.57,37.29,37.3,30
20160301|2016-01-05 09:30,5,37.3,37.54,37.23,37.54,80
20160301|2016-01-05 10:00,5,37.55,37.57,37.32,37.36,103
20160301|2016-01-05 10:30,5,37.38,37.45,37.32,37.43,21
20160301|2016-01-05 11:00,5,37.4,37.4,37.32,37.33,15
20160301|2016-01-05 11:30,5,37.39,37.46,37.28,37.28,181
20160301|2016-01-05 12:00,5,37.32,37.35,37.07,37.15,150
20160301|2016-01-05 12:30,5,37.18,37.3,37.09,37.3,78
20160301|2016-01-05 13:00,5,37.25,37.34,37.13,37.15,180
20160301|2016-01-05 13:30,5,37.16,37.17,37.06,37.1,37
20160301|2016-01-05 14:00,5,37.06,37.08,37.04,37.07,31
20160301|2016-01-05 14:30,5,37.08,37.08,36.98,37.03,15
20160301|2016-01-05 15:00,5,37.05,37.07,37.02,37.07,15
20160301|2016-01-05 15:30,5,37.16,37.41,37.16,37.35,123
20160301|2016-01-05 16:00,5,37.35,37.36,37.35,37.35,35
20160301|2016-01-05 16:30,5,37.28,37.31,37.28,37.31,5
20160301|2016-01-05 19:00,6,37.43,37.46,37.35,37.39,38
20160301|2016-01-05 19:30,6,37.39,37.42,37.36,37.38,17
20160301|2016-01-05 20:00,6,37.39,37.39,37.25,37.25,22
20160301|2016-01-05 20:30,6,37.22,37.32,37.2,37.23,24
20160301|2016-01-05 21:00,6,37.27,37.27,37.24,37.24,8
20160301|2016-01-05 21:30,6,37.22,37.29,37.22,37.27,7
20160301|2016-01-05 22:00,6,37.28,37.3,37.28,37.3,5
20160301|2016-01-05 23:30,6,37.29,37.31,37.26,37.28,15
20160301|2016-01-06 00:00,6,37.27,37.3,37.26,37.29,31
20160301|2016-01-06 00:30,6,37.22,37.22,37.22,37.22,4
20160301|2016-01-06 01:00,6,37.22,37.23,37.09,37.1,44
20160301|2016-01-06 01:30,6,37.11,37.11,37.01,37.05,27
20160301|2016-01-06 02:00,6,36.95,36.97,36.6,36.6,72
20160301|2016-01-06 02:30,6,36.74,36.75,36.65,36.75,27
20160301|2016-01-06 03:00,6,36.67,36.78,36.65,36.78,15
20160301|2016-01-06 03:30,6,36.73,36.75,36.69,36.69,16
20160301|2016-01-06 04:00,6,36.69,36.69,36.14,36.17,51
20160301|2016-01-06 04:30,6,36.14,36.31,36.02,36.23,65
20160301|2016-01-06 05:00,6,36.2,36.29,36.2,36.29,6
20160301|2016-01-06 05:30,6,36.28,36.29,36.25,36.29,103
20160301|2016-01-06 06:00,6,36.26,36.28,36.14,36.14,63
20160301|2016-01-06 06:30,6,36.06,36.18,35.91,35.91,35
20160301|2016-01-06 07:00,6,35.95,36.06,35.89,36.05,18
20160301|2016-01-06 07:30,6,36.13,36.13,36,36.11,155
20160301|2016-01-06 08:00,6,36.06,36.06,35.79,35.86,52
20160301|2016-01-06 08:30,6,35.86,36.14,35.85,36.09,77
20160301|2016-01-06 09:00,6,36.11,36.38,36,36.25,232
20160301|2016-01-06 09:30,6,36.24,36.24,35.5,35.61,316
20160301|2016-01-06 10:00,6,35.61,35.82,35.61,35.7,135
20160301|2016-01-06 10:30,6,35.73,35.76,35.55,35.59,156
20160301|2016-01-06 11:00,6,35.6,35.67,35.59,35.64,72
20160301|2016-01-06 11:30,6,35.6,35.61,35.55,35.55,79
20160301|2016-01-06 12:00,6,35.5,35.5,35.24,35.28,220
20160301|2016-01-06 12:30,6,35.27,35.37,35.27,35.31,71
20160301|2016-01-06 13:00,6,35.26,35.37,35.07,35.19,247
20160301|2016-01-06 13:30,6,35.2,35.28,35.2,35.23,43
20160301|2016-01-06 14:00,6,35.13,35.19,35.09,35.17,107
20160301|2016-01-06 14:30,6,35.19,35.22,35.19,35.2,5
20160301|2016-01-06 15:00,6,35.21,35.22,35.21,35.22,2
20160301|2016-01-06 15:30,6,35.24,35.24,35.24,35.24,16
20160301|2016-01-06 16:00,6,35.32,35.37,35.32,35.37,8
20160301|2016-01-06 19:00,7,35.46,35.46,35.17,35.17,4
20160301|2016-01-06 19:30,7,35.2,35.24,34.77,34.77,25
20160301|2016-01-06 20:00,7,34.68,34.68,34.05,34.54,60
20160301|2016-01-06 20:30,7,34.45,34.5,34.45,34.5,3
20160301|2016-01-06 21:00,7,34.47,34.47,34.44,34.44,3
20160301|2016-01-06 21:30,7,34.23,34.32,34.23,34.32,3
20160301|2016-01-06 22:00,7,34.55,34.55,34.55,34.55,3
20160301|2016-01-06 23:00,7,34.49,34.51,34.48,34.49,12
20160301|2016-01-07 00:00,7,34.19,34.19,34.01,34.01,28
20160301|2016-01-07 00:30,7,33.91,33.97,33.81,33.92,253
20160301|2016-01-07 01:00,7,33.98,34.16,33.93,33.98,80
20160301|2016-01-07 01:30,7,33.95,33.95,33.34,33.6,74
20160301|2016-01-07 02:00,7,33.61,33.81,33.53,33.6,87
20160301|2016-01-07 02:30,7,33.68,34.1,33.68,34.06,68
20160301|2016-01-07 03:00,7,34.05,34.06,33.75,34.06,114
20160301|2016-01-07 03:30,7,34.17,34.17,34.07,34.16,36
20160301|2016-01-07 04:00,7,34.23,34.44,34.1,34.2,33
20160301|2016-01-07 04:30,7,34.25,34.35,34.16,34.35,7
20160301|2016-01-07 05:00,7,34.37,34.52,34.35,34.4,26
20160301|2016-01-07 05:30,7,34.31,34.31,34.11,34.17,31
20160301|2016-01-07 06:00,7,34,34.02,33.82,33.88,13
20160301|2016-01-07 06:30,7,34,34.33,34,34.33,11
20160301|2016-01-07 07:00,7,34.33,34.33,33.91,34,126
20160301|2016-01-07 07:30,7,34.03,34.31,33.9,34.24,200
20160301|2016-01-07 08:00,7,34.34,34.67,34.11,34.37,295
20160301|2016-01-07 08:30,7,34.39,34.89,34.36,34.6,234
20160301|2016-01-07 09:00,7,34.57,34.75,34.33,34.74,199
20160301|2016-01-07 09:30,7,34.78,35.27,34.77,35.1,202
20160301|2016-01-07 10:00,7,35.15,35.47,35.07,35.39,203
20160301|2016-01-07 10:30,7,35.41,35.41,34.79,34.89,155
20160301|2016-01-07 11:00,7,34.85,34.94,34.52,34.7,158
20160301|2016-01-07 11:30,7,34.57,35.05,34.53,34.95,54
20160301|2016-01-07 12:00,7,34.93,34.93,34.63,34.68,46
20160301|2016-01-07 12:30,7,34.66,34.66,34.47,34.54,101
20160301|2016-01-07 13:00,7,34.65,34.65,34.46,34.48,160
20160301|2016-01-07 13:30,7,34.5,34.62,34.42,34.42,36
20160301|2016-01-07 14:00,7,34.41,34.42,34.34,34.42,35
20160301|2016-01-07 14:30,7,34.54,34.54,34.45,34.45,5
20160301|2016-01-07 15:00,7,34.43,34.46,34.43,34.45,11
20160301|2016-01-07 15:30,7,34.41,34.41,34.41,34.41,6
20160301|2016-01-07 19:00,8,34.67,35.32,34.67,35.29,89
20160301|2016-01-07 19:30,8,35.2,35.5,35.12,35.12,12
20160301|2016-01-07 20:00,8,35.08,35.08,34.97,34.97,2
20160301|2016-01-07 21:00,8,35.08,35.08,35.08,35.08,2
20160301|2016-01-07 21:30,8,35.19,35.19,35.19,35.19,11
20160301|2016-01-07 23:30,8,35.18,35.18,35.12,35.12,15
20160301|2016-01-08 00:00,8,35.13,35.18,35.13,35.18,7
20160301|2016-01-08 00:30,8,35.1,35.2,35.1,35.17,3
20160301|2016-01-08 01:00,8,35.27,35.28,35.23,35.28,3
20160301|2016-01-08 01:30,8,35.18,35.18,35.13,35.13,64
20160301|2016-01-08 02:00,8,35.12,35.12,34.85,34.88,27
20160301|2016-01-08 02:30,8,34.88,34.93,34.88,34.92,22
20160301|2016-01-08 03:00,8,34.85,34.85,34.78,34.81,4
20160301|2016-01-08 03:30,8,34.84,35.03,34.84,35.03,63
20160301|2016-01-08 04:00,8,34.94,34.96,34.89,34.96,6
20160301|2016-01-08 04:30,8,34.76,34.76,34.48,34.48,69
20160301|2016-01-08 05:00,8,34.53,34.56,34.38,34.54,49
20160301|2016-01-08 05:30,8,34.45,34.46,34.38,34.45,8
20160301|2016-01-08 06:00,8,34.56,34.6,34.56,34.6,4
20160301|2016-01-08 06:30,8,34.74,35.02,34.74,35.02,31
20160301|2016-01-08 07:00,8,34.97,35.03,34.8,34.88,43
20160301|2016-01-08 07:30,8,34.72,35.05,34.57,34.59,118
20160301|2016-01-08 08:00,8,34.62,34.74,34.44,34.61,116
20160301|2016-01-08 08:30,8,34.56,34.56,34.18,34.27,34
20160301|2016-01-08 09:00,8,34.25,34.31,33.89,34.26,196
20160301|2016-01-08 09:30,8,34.26,34.26,34.01,34.15,51
20160301|2016-01-08 10:00,8,34.13,34.2,33.81,33.85,617
20160301|2016-01-08 10:30,8,33.78,34.19,33.78,34.13,331
20160301|2016-01-08 11:00,8,34.16,34.69,34.11,34.69,115
20160301|2016-01-08 11:30,8,34.63,34.64,34.4,34.48,73
20160301|2016-01-08 12:00,8,34.52,34.8,34.06,34.1,126
20160301|2016-01-08 12:30,8,34.13,34.25,34.09,34.15,17
20160301|2016-01-08 13:00,8,34.3,34.35,34.13,34.3,477
20160301|2016-01-08 13:30,8,34.31,34.32,34.21,34.21,154
20160301|2016-01-08 14:00,8,34.25,34.25,34.25,34.25,1
20160301|2016-01-08 14:30,8,34.18,34.22,34.05,34.05,10
20160301|2016-01-08 15:00,8,34.07,34.07,34.05,34.05,21
20160301|2016-01-08 15:30,8,34.03,34.03,34.03,34.03,1
20160301|2016-01-08 16:00,8,33.99,33.99,33.97,33.97,2
20160301|2016-01-10 17:00,11,33.81,33.98,33.79,33.82,8
20160301|2016-01-10 17:30,11,33.77,33.77,33.77,33.77,2
20160301|2016-01-10 18:00,11,33.63,33.64,33.63,33.64,2
20160301|2016-01-10 19:00,11,33.85,33.87,33.64,33.64,5
20160301|2016-01-10 19:30,11,33.55,33.61,33.55,33.61,2
20160301|2016-01-10 20:30,11,33.65,33.65,33.65,33.65,1
20160301|2016-01-10 21:00,11,33.47,33.51,33.47,33.51,2
20160301|2016-01-10 21:30,11,33.65,33.66,33.65,33.66,3
20160301|2016-01-10 22:00,11,33.63,33.63,33.63,33.63,1
20160301|2016-01-10 22:30,11,33.72,33.72,33.72,33.72,2
20160301|2016-01-10 23:30,11,33.63,33.63,33.63,33.63,1
20160301|2016-01-11 00:00,11,33.67,33.67,33.67,33.67,1
20160301|2016-01-11 00:30,11,33.65,33.67,33.44,33.44,9
20160301|2016-01-11 01:00,11,33.43,33.56,33.41,33.56,55
20160301|2016-01-11 01:30,11,33.43,33.48,33.43,33.48,3
20160301|2016-01-11 02:00,11,33.55,33.62,33.48,33.48,28
20160301|2016-01-11 02:30,11,33.54,33.9,33.54,33.9,25
20160301|2016-01-11 03:00,11,33.84,33.84,33.76,33.76,21
20160301|2016-01-11 03:30,11,33.8,33.84,33.8,33.84,4
20160301|2016-01-11 04:30,11,33.57,33.64,33.57,33.64,20
20160301|2016-01-11 05:00,11,33.51,33.59,33.5,33.59,9
20160301|2016-01-11 05:30,11,33.66,33.73,33.58,33.73,12
20160301|2016-01-11 06:00,11,33.78,33.9,33.78,33.8,16
20160301|2016-01-11 07:00,11,33.74,34.3,33.74,34.05,124
20160301|2016-01-11 07:30,11,34.03,34.05,33.72,33.79,68
20160301|2016-01-11 08:00,11,33.83,33.87,33.59,33.8,124
20160301|2016-01-11 08:30,11,33.79,33.93,33.47,33.58,257
20160301|2016-01-11 09:00,11,33.6,33.62,33.35,33.45,322
20160301|2016-01-11 09:30,11,33.49,33.55,32.92,33.04,517
20160301|2016-01-11 10:00,11,33.06,33.07,32.65,32.69,263
20160301|2016-01-11 10:30,11,32.7,32.93,32.67,32.83,92
20160301|2016-01-11 11:00,11,32.89,32.89,32.39,32.43,215
20160301|2016-01-11 11:30,11,32.5,32.51,32.23,32.41,261
20160301|2016-01-11 12:00,11,32.39,32.39,32.06,32.08,84
20160301|2016-01-11 12:30,11,32.11,32.22,32.04,32.21,83
20160301|2016-01-11 13:00,11,32.21,32.57,32.1,32.5,831
20160301|2016-01-11 13:30,11,32.51,32.58,32.38,32.38,104
20160301|2016-01-11 14:00,11,32.37,32.37,32.26,32.32,13
20160301|2016-01-11 14:30,11,32.41,32.44,32.23,32.23,42
20160301|2016-01-11 15:00,11,32.28,32.28,32.28,32.28,1
20160301|2016-01-11 15:30,11,32.26,32.28,32.22,32.28,19
20160301|2016-01-11 19:00,12,32.38,32.4,32.3,32.3,3
20160301|2016-01-11 19:30,12,32.24,32.25,32.2,32.25,22
20160301|2016-01-11 20:00,12,32.2,32.22,32.2,32.2,200
20160301|2016-01-11 20:30,12,32.2,32.2,32.05,32.05,95
20160301|2016-01-11 21:00,12,32.11,32.13,32.11,32.13,8
20160301|2016-01-11 21:30,12,32.23,32.23,32.22,32.22,2
20160301|2016-01-11 22:00,12,32.15,32.15,32.07,32.07,7
20160301|2016-01-11 22:30,12,32.05,32.05,31.9,31.9,167
20160301|2016-01-11 23:00,12,31.88,31.91,31.73,31.73,8
20160301|2016-01-11 23:30,12,31.76,31.76,31.73,31.73,2
20160301|2016-01-12 00:00,12,31.67,31.67,31.57,31.57,28
20160301|2016-01-12 00:30,12,31.51,31.72,31.51,31.68,3
20160301|2016-01-12 01:00,12,31.79,31.8,31.71,31.8,43
20160301|2016-01-12 01:30,12,31.72,31.72,31.72,31.72,13
20160301|2016-01-12 02:00,12,31.66,31.82,31.66,31.78,36
20160301|2016-01-12 02:30,12,31.77,31.81,31.74,31.78,16
20160301|2016-01-12 03:00,12,31.79,32.01,31.78,31.98,104
20160301|2016-01-12 03:30,12,31.97,32.1,31.88,32.1,58
20160301|2016-01-12 04:00,12,32.2,32.25,32.09,32.25,37
20160301|2016-01-12 04:30,12,32.26,32.57,32.26,32.55,43
20160301|2016-01-12 05:00,12,32.52,32.68,32.39,32.68,64
20160301|2016-01-12 05:30,12,32.66,32.66,32.44,32.51,25
20160301|2016-01-12 06:00,12,32.42,32.45,32.4,32.45,13
20160301|2016-01-12 06:30,12,32.4,32.51,32.37,32.51,26
20160301|2016-01-12 07:00,12,32.59,32.82,32.57,32.68,63
20160301|2016-01-12 07:30,12,32.68,33.21,32.65,33.12,505
20160301|2016-01-12 08:00,12,33.13,33.28,32.75,32.75,402
20160301|2016-01-12 08:30,12,32.72,32.97,32.65,32.7,205
20160301|2016-01-12 09:00,12,32.55,32.6,31.92,32.02,370
20160301|2016-01-12 09:30,12,32.07,32.26,31.59,31.77,386
20160301|2016-01-12 10:00,12,31.79,31.9,31.32,31.38,276
20160301|2016-01-12 10:30,12,31.42,31.46,31.17,31.28,266
20160301|2016-01-12 11:00,12,31.3,31.65,31.21,31.34,79
20160301|2016-01-12 11:30,12,31.35,31.39,31.15,31.25,214
20160301|2016-01-12 12:00,12,31.31,31.34,31.21,31.23,114
20160301|2016-01-12 12:30,12,31.24,31.45,31.24,31.28,41
20160301|2016-01-12 13:00,12,31.24,31.62,31,31.5,374
20160301|2016-01-12 13:30,12,31.51,31.71,31.43,31.63,153
20160301|2016-01-12 14:00,12,31.67,31.69,31.46,31.69,36
20160301|2016-01-12 14:30,12,31.6,32.01,31.59,31.98,108
20160301|2016-01-12 15:00,12,31.83,31.99,31.77,31.8,9
20160301|2016-01-12 15:30,12,31.89,32.14,31.61,31.65,40
20160301|2016-01-12 16:00,12,31.58,31.63,31.52,31.52,20
20160301|2016-01-12 16:30,12,31.51,31.53,31.51,31.52,16
20160301|2016-01-12 19:00,13,31.83,32,31.71,31.96,20
20160301|2016-01-12 19:30,13,31.94,31.96,31.9,31.96,11
20160301|2016-01-12 20:00,13,31.94,32.14,31.94,32,43
20160301|2016-01-12 21:00,13,31.71,31.8,31.71,31.76,4
20160301|2016-01-12 21:30,13,31.8,31.93,31.8,31.93,7
20160301|2016-01-12 22:00,13,31.91,31.95,31.91,31.95,3
20160301|2016-01-12 22:30,13,31.96,31.97,31.96,31.97,6
20160301|2016-01-12 23:00,13,31.85,31.85,31.83,31.85,3
20160301|2016-01-12 23:30,13,31.9,31.9,31.9,31.9,1
20160301|2016-01-13 00:00,13,31.88,31.88,31.81,31.81,10
20160301|2016-01-13 01:00,13,31.86,31.86,31.86,31.86,1
20160301|2016-01-13 01:30,13,31.83,31.83,31.74,31.74,3
20160301|2016-01-13 02:00,13,31.98,32.15,31.94,31.94,123
20160301|2016-01-13 02:30,13,31.93,32.39,31.93,32.33,103
20160301|2016-01-13 03:00,13,32.24,32.39,32.22,32.39,63
20160301|2016-01-13 03:30,13,32.36,32.44,32.24,32.24,64
20160301|2016-01-13 04:00,13,32.23,32.23,32.07,32.12,9
20160301|2016-01-13 04:30,13,32.03,32.35,32.03,32.35,16
20160301|2016-01-13 05:00,13,32.29,32.29,32.19,32.2,12
20160301|2016-01-13 05:30,13,32.19,32.19,32.16,32.16,3
20160301|2016-01-13 06:00,13,32.06,32.24,32.06,32.24,18
20160301|2016-01-13 06:30,13,32.28,32.29,32.09,32.11,11
20160301|2016-01-13 07:00,13,32.19,32.35,32.09,32.34,153
20160301|2016-01-13 07:30,13,32.38,32.55,32.2,32.28,99
20160301|2016-01-13 08:00,13,32.31,32.38,32.03,32.37,426
20160301|2016-01-13 08:30,13,32.28,32.66,32.27,32.49,538
20160301|2016-01-13 09:00,13,32.49,32.53,32.18,32.28,549
20160301|2016-01-13 09:30,13,32.25,32.25,31.07,31.78,2131
20160301|2016-01-13 10:00,13,31.74,31.86,31.49,31.58,279
20160301|2016-01-13 10:30,13,31.6,31.76,31.33,31.37,658
20160301|2016-01-13 11:00,13,31.4,31.62,31.28,31.44,86
20160301|2016-01-13 11:30,13,31.4,31.57,31.38,31.57,64
20160301|2016-01-13 12:00,13,31.51,31.56,31.45,31.46,62
20160301|2016-01-13 12:30,13,31.44,31.44,31.1,31.33,147
20160301|2016-01-13 13:00,13,31.27,31.45,31.11,31.34,705
20160301|2016-01-13 13:30,13,31.34,31.38,31.19,31.32,169
20160301|2016-01-13 14:00,13,31.32,31.4,31.26,31.36,48
20160301|2016-01-13 14:30,13,31.47,31.69,31.43,31.64,54
20160301|2016-01-13 15:00,13,31.68,31.69,31.42,31.42,9
20160301|2016-01-13 15:30,13,31.48,31.55,31.47,31.47,10
20160301|2016-01-13 19:00,14,31.39,31.47,31.22,31.24,159
20160301|2016-01-13 19:30,14,31.28,31.29,31.24,31.29,10
20160301|2016-01-13 20:00,14,31.34,31.42,31.33,31.42,36
20160301|2016-01-13 20:30,14,31.54,31.54,31.48,31.48,2
20160301|2016-01-13 21:00,14,31.41,31.46,31.41,31.46,11
20160301|2016-01-13 22:00,14,31.42,31.42,31.42,31.42,1
20160301|2016-01-13 23:30,14,31.62,31.68,31.62,31.68,3
20160301|2016-01-14 00:00,14,31.65,31.66,31.63,31.63,7
20160301|2016-01-14 00:30,14,31.61,31.77,31.61,31.74,17
20160301|2016-01-14 01:00,14,31.73,31.8,31.72,31.78,18
20160301|2016-01-14 01:30,14,31.79,31.81,31.7,31.78,41
20160301|2016-01-14 02:00,14,31.69,31.69,31.42,31.43,74
20160301|2016-01-14 02:30,14,31.46,31.58,31.42,31.53,98
20160301|2016-01-14 03:00,14,31.51,31.55,31.49,31.55,38
20160301|2016-01-14 03:30,14,31.68,31.73,31.6,31.63,120
20160301|2016-01-14 04:00,14,31.65,31.67,31.57,31.6,15
20160301|2016-01-14 04:30,14,31.6,31.64,31.6,31.64,8
20160301|2016-01-14 05:00,14,31.61,31.65,31.61,31.65,28
20160301|2016-01-14 05:30,14,31.61,31.64,31.59,31.64,23
20160301|2016-01-14 06:00,14,31.67,31.72,31.66,31.67,191
20160301|2016-01-14 06:30,14,31.75,31.77,31.67,31.67,79
20160301|2016-01-14 07:00,14,31.63,31.78,31.63,31.75,48
20160301|2016-01-14 07:30,14,31.75,31.93,31.53,31.57,134
20160301|2016-01-14 08:00,14,31.57,31.99,31.57,31.91,242
20160301|2016-01-14 08:30,14,31.81,31.82,31.46,31.5,357
20160301|2016-01-14 09:00,14,31.54,32.1,31.5,32.02,321
20160301|2016-01-14 09:30,14,31.98,32.45,31.98,32.15,672
20160301|2016-01-14 10:00,14,32.19,32.22,31.7,31.79,373
20160301|2016-01-14 10:30,14,31.78,31.99,31.76,31.99,205
20160301|2016-01-14 11:00,14,32.05,32.13,31.85,32.13,450
20160301|2016-01-14 11:30,14,32.07,32.15,31.97,31.97,94
20160301|2016-01-14 12:00,14,31.95,32.29,31.95,32.22,175
20160301|2016-01-14 12:30,14,32.19,32.53,32.18,32.45,125
20160301|2016-01-14 13:00,14,32.4,32.4,32.01,32.14,781
20160301|2016-01-14 13:30,14,32.16,32.18,32.05,32.12,80
20160301|2016-01-14 14:00,14,32.18,32.2,32.1,32.1,29
20160301|2016-01-14 14:30,14,32.08,32.12,32.02,32.12,46
20160301|2016-01-14 15:00,14,32.1,32.13,32.06,32.06,21
20160301|2016-01-14 16:00,14,32.09,32.1,32.08,32.1,28
20160301|2016-01-14 16:30,14,32.15,32.19,32.14,32.18,14
20160301|2016-01-14 19:00,15,31.89,31.89,31.76,31.8,44
20160301|2016-01-14 19:30,15,31.73,31.84,31.7,31.84,42
20160301|2016-01-14 20:00,15,31.81,31.85,31.81,31.83,6
20160301|2016-01-14 20:30,15,31.76,31.76,31.62,31.62,36
20160301|2016-01-14 21:00,15,31.61,31.64,31.56,31.59,19
20160301|2016-01-14 21:30,15,31.65,31.65,31.65,31.65,8
20160301|2016-01-14 22:00,15,31.67,31.68,31.61,31.61,12
20160301|2016-01-14 22:30,15,31.62,31.65,31.52,31.55,71
20160301|2016-01-14 23:00,15,31.55,31.55,31.51,31.51,11
20160301|2016-01-14 23:30,15,31.54,31.58,31.54,31.58,5
20160301|2016-01-15 00:00,15,31.62,31.62,31.4,31.41,43
20160301|2016-01-15 00:30,15,31.42,31.43,31.14,31.25,123
20160301|2016-01-15 01:00,15,31.27,31.37,31.24,31.32,67
20160301|2016-01-15 01:30,15,31.29,31.38,31.27,31.33,53
20160301|2016-01-15 02:00,15,31.32,31.34,31.05,31.09,331
20160301|2016-01-15 02:30,15,31.09,31.11,30.59,30.61,499
20160301|2016-01-15 03:00,15,30.62,30.76,30.57,30.73,163
20160301|2016-01-15 03:30,15,30.74,30.8,30.59,30.67,272
20160301|2016-01-15 04:00,15,30.69,30.69,30.38,30.38,601
20160301|2016-01-15 04:30,15,30.4,30.62,30.38,30.55,368
20160301|2016-01-15 05:00,15,30.53,30.62,30.45,30.56,88
20160301|2016-01-15 05:30,15,30.54,30.7,30.54,30.67,53
20160301|2016-01-15 06:00,15,30.64,30.7,30.49,30.49,183
20160301|2016-01-15 06:30,15,30.45,30.55,30.35,30.53,102
20160301|2016-01-15 07:00,15,30.49,30.57,30.32,30.42,171
20160301|2016-01-15 07:30,15,30.38,30.74,30.27,30.66,491
20160301|2016-01-15 08:00,15,30.64,30.85,30.5,30.57,356
20160301|2016-01-15 08:30,15,30.6,30.92,30.58,30.71,660
20160301|2016-01-15 09:00,15,30.65,30.68,30.39,30.6,582
20160301|2016-01-15 09:30,15,30.55,30.68,30.47,30.48,364
20160301|2016-01-15 10:00,15,30.52,30.54,30.33,30.48,510
20160301|2016-01-15 10:30,15,30.5,30.64,30.42,30.43,666
20160301|2016-01-15 11:00,15,30.41,30.49,30.28,30.28,434
20160301|2016-01-15 11:30,15,30.28,30.35,30.05,30.29,776
20160301|2016-01-15 12:00,15,30.34,30.35,30.16,30.25,346
20160301|2016-01-15 12:30,15,30.24,30.45,30.2,30.42,373
20160301|2016-01-15 13:00,15,30.42,30.52,30.32,30.39,808
20160301|2016-01-15 13:30,15,30.39,30.54,30.36,30.54,273
20160301|2016-01-15 14:00,15,30.57,30.72,30.57,30.67,193
20160301|2016-01-15 14:30,15,30.68,30.74,30.58,30.58,88
20160301|2016-01-15 15:00,15,30.61,30.69,30.58,30.68,83
20160301|2016-01-15 15:30,15,30.7,30.71,30.6,30.67,7
20160301|2016-01-15 16:00,15,30.62,30.62,30.54,30.54,5
20160301|2016-01-15 16:30,15,30.6,30.6,30.6,30.6,1
20160301|2016-01-17 17:00,18,30.06,30.21,29.42,29.44,135
20160301|2016-01-17 17:30,18,29.45,29.74,29.45,29.72,28
20160301|2016-01-17 18:00,18,29.79,29.87,29.77,29.86,30
20160301|2016-01-17 18:30,18,29.85,29.86,29.81,29.83,7
20160301|2016-01-17 19:00,18,29.86,30.24,29.86,30.12,111
20160301|2016-01-17 19:30,18,30.15,30.28,30.06,30.18,52
20160301|2016-01-17 20:00,18,30.14,30.18,30.07,30.08,76
20160301|2016-01-17 20:30,18,30.03,30.25,29.97,30.25,92
20160301|2016-01-17 21:00,18,30.27,30.27,30.17,30.18,112
20160301|2016-01-17 21:30,18,30.17,30.33,30.17,30.2,116
20160301|2016-01-17 22:00,18,30.24,30.24,30.21,30.23,5
20160301|2016-01-17 22:30,18,30.17,30.17,30.05,30.08,20
20160301|2016-01-17 23:00,18,30.07,30.16,30.06,30.06,14
20160301|2016-01-17 23:30,18,30.13,30.16,30.01,30.03,32
20160301|2016-01-18 00:00,18,29.98,30.01,29.7,29.97,143
20160301|2016-01-18 00:30,18,29.97,29.97,29.81,29.83,67
20160301|2016-01-18 01:00,18,29.87,29.91,29.77,29.88,227
20160301|2016-01-18 01:30,18,29.87,29.88,29.67,29.69,127
20160301|2016-01-18 02:00,18,29.68,30.15,29.68,30.15,384
20160301|2016-01-18 02:30,18,30.1,30.1,29.9,30.03,129
20160301|2016-01-18 03:00,18,30.08,30.13,30,30.06,117
20160301|2016-01-18 03:30,18,30.1,30.32,30.08,30.28,68
20160301|2016-01-18 04:00,18,30.3,30.3,30.06,30.1,123
20160301|2016-01-18 04:30,18,30.16,30.56,30.02,30.56,137
20160301|2016-01-18 05:00,18,30.51,30.56,30.4,30.53,106
20160301|2016-01-18 05:30,18,30.47,30.88,30.46,30.67,244
20160301|2016-01-18 06:00,18,30.67,30.67,30.33,30.33,241
20160301|2016-01-18 06:30,18,30.3,30.45,30.3,30.31,71
20160301|2016-01-18 07:00,18,30.37,30.41,30.24,30.34,181
20160301|2016-01-18 07:30,18,30.27,30.37,30.24,30.28,93
20160301|2016-01-18 08:00,18,30.28,30.34,30.06,30.1,148
20160301|2016-01-18 08:30,18,30.07,30.08,29.88,30.05,207
20160301|2016-01-18 09:00,18,30.03,30.1,29.98,30.08,132
20160301|2016-01-18 09:30,18,30.1,30.45,30.07,30.23,558
20160301|2016-01-18 10:00,18,30.25,30.25,29.93,29.99,403
20160301|2016-01-18 10:30,18,29.98,30.08,29.91,30.04,292
20160301|2016-01-18 11:00,18,30.04,30.15,30,30.01,99
20160301|2016-01-18 11:30,18,30,30.06,29.9,29.96,143
20160301|2016-01-18 12:00,18,29.96,30.05,29.92,30.05,60
20160301|2016-01-18 12:30,18,30.03,30.07,30.03,30.07,4
20160301|2016-01-18 13:00,18,30.07,30.1,30.07,30.1,6
20160301|2016-01-18 14:00,18,30.11,30.15,30.11,30.15,7
20160301|2016-01-18 14:30,18,30.17,30.3,30.17,30.29,72
20160301|2016-01-18 15:00,18,30.2,30.2,30.13,30.13,23
20160301|2016-01-18 15:30,18,30.15,30.17,30.15,30.17,2
20160301|2016-01-18 16:00,18,30.17,30.18,30.17,30.18,2
20160301|2016-01-18 16:30,18,30.19,30.2,30.12,30.12,14
20160301|2016-01-18 19:00,19,30.14,30.23,30.02,30.17,63
20160301|2016-01-18 19:30,19,30.15,30.23,30.14,30.21,70
20160301|2016-01-18 20:00,19,30.19,30.22,30.04,30.15,138
20160301|2016-01-18 20:30,19,30.17,30.17,30.15,30.15,6
20160301|2016-01-18 21:00,19,30.16,30.26,30.16,30.26,22
20160301|2016-01-18 21:30,19,30.28,30.31,30.27,30.31,5
20160301|2016-01-18 22:00,19,30.41,30.43,30.35,30.35,11
20160301|2016-01-18 22:30,19,30.37,30.41,30.37,30.41,12
20160301|2016-01-18 23:00,19,30.41,30.49,30.41,30.47,23
20160301|2016-01-18 23:30,19,30.51,30.58,30.51,30.57,32
20160301|2016-01-19 00:00,19,30.55,30.67,30.53,30.53,81
20160301|2016-01-19 00:30,19,30.52,30.64,30.48,30.58,21
20160301|2016-01-19 01:00,19,30.6,30.79,30.6,30.71,224
20160301|2016-01-19 01:30,19,30.74,30.84,30.73,30.76,270
20160301|2016-01-19 02:00,19,30.74,30.89,30.64,30.69,270
20160301|2016-01-19 02:30,19,30.68,30.75,30.61,30.7,109
20160301|2016-01-19 03:00,19,30.66,30.7,30.55,30.68,143
20160301|2016-01-19 03:30,19,30.7,30.79,30.63,30.72,156
20160301|2016-01-19 04:00,19,30.66,30.88,30.62,30.86,610
20160301|2016-01-19 04:30,19,30.88,31.05,30.87,30.94,359
20160301|2016-01-19 05:00,19,30.93,31.15,30.92,31.09,282
20160301|2016-01-19 05:30,19,31.12,31.35,31.09,31.2,840
20160301|2016-01-19 06:00,19,31.17,31.17,31.04,31.05,220
20160301|2016-01-19 06:30,19,31.05,31.05,30.72,30.8,301
20160301|2016-01-19 07:00,19,30.81,30.88,30.62,30.63,506
20160301|2016-01-19 07:30,19,30.68,30.82,30.55,30.58,439
20160301|2016-01-19 08:00,19,30.58,30.6,30.23,30.43,1071
20160301|2016-01-19 08:30,19,30.43,30.46,29.7,29.94,1548
20160301|2016-01-19 09:00,19,29.94,30.31,29.75,30.3,1755
20160301|2016-01-19 09:30,19,30.31,30.43,30.05,30.12,1005
20160301|2016-01-19 10:00,19,30.12,30.27,29.96,30.2,770
20160301|2016-01-19 10:30,19,30.21,30.54,30.2,30.31,786
20160301|2016-01-19 11:00,19,30.31,30.32,30.04,30.11,457
20160301|2016-01-19 11:30,19,30.12,30.16,29.93,30.06,400
20160301|2016-01-19 12:00,19,30.02,30.07,29.82,29.87,478
20160301|2016-01-19 12:30,19,29.86,29.87,29.61,29.66,1200
20160301|2016-01-19 13:00,19,29.66,29.73,29.42,29.61,1997
20160301|2016-01-19 13:30,19,29.6,29.65,29.45,29.46,369
20160301|2016-01-19 14:00,19,29.48,29.58,29.48,29.56,172
20160301|2016-01-19 14:30,19,29.59,29.63,29.53,29.54,172
20160301|2016-01-19 15:00,19,29.51,29.52,29.43,29.49,36
20160301|2016-01-19 15:30,19,29.49,29.49,29.38,29.45,39
20160301|2016-01-19 16:00,19,29.46,29.49,29.41,29.49,5
20160301|2016-01-19 16:30,19,29.42,29.46,29.42,29.44,3
20160301|2016-01-19 19:00,20,29.26,29.36,29.12,29.19,74
20160301|2016-01-19 19:30,20,29.2,29.33,29.09,29.33,124
20160301|2016-01-19 20:00,20,29.3,29.41,29.3,29.32,235
20160301|2016-01-19 20:30,20,29.25,29.25,29.13,29.13,3
20160301|2016-01-19 21:00,20,29.1,29.2,29.09,29.12,15
20160301|2016-01-19 21:30,20,29.11,29.11,28.71,28.81,59
20160301|2016-01-19 22:00,20,28.78,28.87,28.77,28.87,16
20160301|2016-01-19 22:30,20,28.87,28.89,28.85,28.86,14
20160301|2016-01-19 23:00,20,28.82,28.83,28.77,28.83,9
20160301|2016-01-19 23:30,20,28.8,28.8,28.7,28.8,56
20160301|2016-01-20 00:00,20,28.77,28.77,28.66,28.74,73
20160301|2016-01-20 00:30,20,28.73,28.8,28.68,28.76,132
20160301|2016-01-20 01:00,20,28.72,28.78,28.65,28.68,93
20160301|2016-01-20 01:30,20,28.66,28.73,28.57,28.73,183
20160301|2016-01-20 02:00,20,28.68,28.81,28.66,28.7,321
20160301|2016-01-20 02:30,20,28.73,28.73,28.45,28.56,439
20160301|2016-01-20 03:00,20,28.55,28.68,28.49,28.63,549
20160301|2016-01-20 03:30,20,28.67,28.96,28.64,28.8,392
20160301|2016-01-20 04:00,20,28.77,28.88,28.73,28.84,110
20160301|2016-01-20 04:30,20,28.88,29.04,28.76,28.8,183
20160301|2016-01-20 05:00,20,28.83,28.87,28.73,28.84,69
20160301|2016-01-20 05:30,20,28.82,28.82,28.74,28.76,155
20160301|2016-01-20 06:00,20,28.74,28.74,28.51,28.65,274
20160301|2016-01-20 06:30,20,28.65,28.85,28.65,28.81,214
20160301|2016-01-20 07:00,20,28.81,28.88,28.66,28.74,338
20160301|2016-01-20 07:30,20,28.73,29.11,28.73,29.07,593
20160301|2016-01-20 08:00,20,29.07,29.19,28.9,28.98,554
20160301|2016-01-20 08:30,20,29,29.08,28.36,28.41,1589
20160301|2016-01-20 09:00,20,28.44,28.64,28.3,28.42,1388
20160301|2016-01-20 09:30,20,28.41,28.46,28.04,28.06,1723
20160301|2016-01-20 10:00,20,28.06,28.31,28.02,28.13,1498
20160301|2016-01-20 10:30,20,28.11,28.25,27.83,27.89,1564
20160301|2016-01-20 11:00,20,27.91,28,27.55,27.66,1494
20160301|2016-01-20 11:30,20,27.63,27.92,27.59,27.92,793
20160301|2016-01-20 12:00,20,27.92,28.01,27.68,27.83,739
20160301|2016-01-20 12:30,20,27.83,28.2,27.78,28.04,992
20160301|2016-01-20 13:00,20,28.06,28.58,28.01,28.35,3439
20160301|2016-01-20 13:30,20,28.36,28.67,28.28,28.64,337
20160301|2016-01-20 14:00,20,28.61,29.11,28.51,29.05,741
20160301|2016-01-20 14:30,20,29.04,29.04,28.61,28.62,396
20160301|2016-01-20 15:00,20,28.65,28.76,28.65,28.76,52
20160301|2016-01-20 15:30,20,28.72,28.74,28.21,28.3,301
20160301|2016-01-20 16:00,20,28.26,28.26,28.26,28.26,2
20160301|2016-01-20 16:30,20,28.31,28.33,28.29,28.33,12
20160301|2016-01-20 19:00,21,28.52,28.65,28.5,28.65,37
20160301|2016-01-20 19:30,21,28.69,28.71,28.52,28.68,537
20160301|2016-01-20 20:00,21,28.71,28.71,28.59,28.59,58
20160301|2016-01-20 20:30,21,28.61,28.66,28.6,28.65,11
20160301|2016-01-20 21:00,21,28.67,28.73,28.63,28.68,44
20160301|2016-01-20 21:30,21,28.67,28.67,28.54,28.54,15
20160301|2016-01-20 22:00,21,28.55,28.55,28.36,28.46,28
20160301|2016-01-20 22:30,21,28.45,28.45,28.31,28.31,27
20160301|2016-01-20 23:00,21,28.29,28.37,28.22,28.34,65
20160301|2016-01-20 23:30,21,28.33,28.33,28.2,28.21,28
20160301|2016-01-21 00:00,21,28.2,28.26,28.09,28.15,82
20160301|2016-01-21 00:30,21,28.14,28.16,28.05,28.13,64
20160301|2016-01-21 01:00,21,28.15,28.2,28.09,28.14,63
20160301|2016-01-21 01:30,21,28.13,28.13,27.97,28.04,68
20160301|2016-01-21 02:00,21,28.1,28.36,28.1,28.21,150
20160301|2016-01-21 02:30,21,28.2,28.22,27.91,27.97,271
20160301|2016-01-21 03:00,21,27.98,28.06,27.87,28.04,344
20160301|2016-01-21 03:30,21,28.09,28.18,28.05,28.13,85
20160301|2016-01-21 04:00,21,28.12,28.44,28.12,28.26,417
20160301|2016-01-21 04:30,21,28.27,28.33,28.07,28.13,182
20160301|2016-01-21 05:00,21,28.12,28.16,27.97,27.98,131
20160301|2016-01-21 05:30,21,27.99,28.07,27.94,27.98,73
20160301|2016-01-21 06:00,21,27.96,28.16,27.9,28.1,148
20160301|2016-01-21 06:30,21,28.09,28.2,28.04,28.05,110
20160301|2016-01-21 07:00,21,28.05,28.3,27.92,28.18,545
20160301|2016-01-21 07:30,21,28.15,28.43,28.04,28.11,794
20160301|2016-01-21 08:00,21,28.13,28.31,27.92,28.19,1093
20160301|2016-01-21 08:30,21,28.19,28.4,28.04,28.18,1099
20160301|2016-01-21 09:00,21,28.21,28.82,28.2,28.61,2457
20160301|2016-01-21 09:30,21,28.6,28.76,28.38,28.39,897
20160301|2016-01-21 10:00,21,28.54,29.4,28.29,29.21,4712
20160301|2016-01-21 10:30,21,29.21,29.92,29.2,29.82,3241
20160301|2016-01-21 11:00,21,29.88,30.24,29.53,29.72,2702
20160301|2016-01-21 11:30,21,29.7,30.06,29.7,29.92,960
20160301|2016-01-21 12:00,21,29.95,30.23,29.84,29.97,1404
20160301|2016-01-21 12:30,21,29.98,29.99,29.66,29.75,1309
20160301|2016-01-21 13:00,21,29.8,29.8,29.33,29.54,2228
20160301|2016-01-21 13:30,21,29.54,29.81,29.53,29.79,559
20160301|2016-01-21 14:00,21,29.77,29.77,29.59,29.69,202
20160301|2016-01-21 14:30,21,29.7,29.83,29.7,29.77,218
20160301|2016-01-21 15:00,21,29.75,29.8,29.68,29.73,92
20160301|2016-01-21 15:30,21,29.69,29.83,29.69,29.83,56
20160301|2016-01-21 16:00,21,29.85,29.9,29.85,29.9,8
20160301|2016-01-21 16:30,21,29.9,29.93,29.87,29.87,39
20160301|2016-01-21 19:00,22,29.86,29.93,29.77,29.78,55
20160301|2016-01-21 19:30,22,29.76,29.76,29.66,29.69,32
20160301|2016-01-21 20:00,22,29.67,29.75,29.67,29.75,78
20160301|2016-01-21 20:30,22,29.69,29.72,29.66,29.71,5
20160301|2016-01-21 21:00,22,29.71,29.71,29.58,29.58,16
20160301|2016-01-21 21:30,22,29.53,29.62,29.53,29.62,28
20160301|2016-01-21 22:00,22,29.63,29.74,29.6,29.71,75
20160301|2016-01-21 22:30,22,29.72,29.97,29.69,29.94,254
20160301|2016-01-21 23:00,22,29.92,30.21,29.85,30.17,70
20160301|2016-01-21 23:30,22,30.15,30.77,30.15,30.77,479
20160301|2016-01-22 00:00,22,30.74,31.03,30.65,30.68,478
20160301|2016-01-22 00:30,22,30.69,30.89,30.65,30.82,137
20160301|2016-01-22 01:00,22,30.83,30.95,30.72,30.81,180
20160301|2016-01-22 01:30,22,30.85,30.87,30.63,30.67,235
20160301|2016-01-22 02:00,22,30.69,30.71,30.54,30.64,414
20160301|2016-01-22 02:30,22,30.63,30.9,30.56,30.89,261
20160301|2016-01-22 03:00,22,30.9,30.98,30.76,30.97,328
20160301|2016-01-22 03:30,22,30.91,30.99,30.71,30.76,316
20160301|2016-01-22 04:00,22,30.74,30.92,30.69,30.87,124
20160301|2016-01-22 04:30,22,30.87,30.97,30.83,30.9,189
20160301|2016-01-22 05:00,22,30.92,31.25,30.92,31.03,728
20160301|2016-01-22 05:30,22,31.03,31.18,30.99,31.14,290
20160301|2016-01-22 06:00,22,31.11,31.11,30.87,31.01,302
20160301|2016-01-22 06:30,22,31.02,31.3,31.02,31.12,229
20160301|2016-01-22 07:00,22,31.14,31.15,30.96,31.12,355
20160301|2016-01-22 07:30,22,31.15,31.26,30.8,30.85,601
20160301|2016-01-22 08:00,22,30.84,31.73,30.84,31.62,1961
20160301|2016-01-22 08:30,22,31.65,31.69,31.27,31.48,1431
20160301|2016-01-22 09:00,22,31.52,31.83,31.35,31.7,1206
20160301|2016-01-22 09:30,22,31.72,31.77,31.23,31.29,1601
20160301|2016-01-22 10:00,22,31.28,31.6,31.23,31.58,910
20160301|2016-01-22 10:30,22,31.58,31.65,31.44,31.53,1147
20160301|2016-01-22 11:00,22,31.52,31.77,31.52,31.58,557
20160301|2016-01-22 11:30,22,31.59,31.7,31.53,31.58,292
20160301|2016-01-22 12:00,22,31.61,31.83,31.54,31.71,593
20160301|2016-01-22 12:30,22,31.71,31.97,31.7,31.97,506
20160301|2016-01-22 13:00,22,31.96,32.34,31.77,32.07,4365
20160301|2016-01-22 13:30,22,32.08,32.11,31.91,32.04,1042
20160301|2016-01-22 14:00,22,32.04,32.05,31.94,32.01,168
20160301|2016-01-22 14:30,22,32,32.25,32,32.25,263
20160301|2016-01-22 15:00,22,32.25,32.25,32.07,32.17,130
20160301|2016-01-22 15:30,22,32.16,32.26,32.14,32.24,77
20160301|2016-01-22 16:00,22,32.25,32.25,32.12,32.12,24
20160301|2016-01-24 17:00,25,32.02,32.56,31.99,32.17,73
20160301|2016-01-24 17:30,25,32.3,32.3,32.3,32.3,1
20160301|2016-01-24 18:00,25,32.16,32.41,32.16,32.41,31
20160301|2016-01-24 18:30,25,32.36,32.4,32.25,32.38,25
20160301|2016-01-24 19:00,25,32.34,32.36,32.14,32.21,163
20160301|2016-01-24 19:30,25,32.2,32.2,32.13,32.15,28
20160301|2016-01-24 20:00,25,32.26,32.26,32.21,32.21,34
20160301|2016-01-24 20:30,25,32.2,32.27,32.2,32.22,33
20160301|2016-01-24 21:00,25,32.32,32.32,32.32,32.32,1
20160301|2016-01-24 21:30,25,32.37,32.39,32.24,32.24,5
20160301|2016-01-24 22:00,25,32.34,32.41,32.34,32.41,19
20160301|2016-01-24 22:30,25,32.4,32.52,32.36,32.47,22
20160301|2016-01-24 23:00,25,32.49,32.53,32.44,32.53,38
20160301|2016-01-24 23:30,25,32.5,32.52,32.42,32.52,41
20160301|2016-01-25 00:00,25,32.54,32.63,32.5,32.62,201
20160301|2016-01-25 00:30,25,32.63,32.72,32.43,32.44,208
20160301|2016-01-25 01:00,25,32.45,32.47,32,32.03,306
20160301|2016-01-25 01:30,25,32.04,32.14,31.86,31.92,412
20160301|2016-01-25 02:00,25,31.91,31.93,31.25,31.31,1069
20160301|2016-01-25 02:30,25,31.3,31.44,30.9,31.13,877
20160301|2016-01-25 03:00,25,31.14,31.32,30.87,31.28,526
20160301|2016-01-25 03:30,25,31.28,31.46,31.09,31.18,507
20160301|2016-01-25 04:00,25,31.2,31.55,31.17,31.49,307
20160301|2016-01-25 04:30,25,31.49,31.52,31.31,31.42,142
20160301|2016-01-25 05:00,25,31.39,31.42,31.11,31.13,178
20160301|2016-01-25 05:30,25,31.17,31.2,30.96,31.08,280
20160301|2016-01-25 06:00,25,31.07,31.46,31.06,31.38,335
20160301|2016-01-25 06:30,25,31.34,31.39,31.28,31.37,59
20160301|2016-01-25 07:00,25,31.36,31.4,31.05,31.09,302
20160301|2016-01-25 07:30,25,31.08,31.33,30.71,30.8,866
20160301|2016-01-25 08:00,25,30.83,31.21,30.83,31.13,712
20160301|2016-01-25 08:30,25,31.12,31.32,30.95,31.23,859
20160301|2016-01-25 09:00,25,31.2,31.71,31.19,31.31,1734
20160301|2016-01-25 09:30,25,31.3,31.38,31.04,31.12,465
20160301|2016-01-25 10:00,25,31.06,31.06,30.48,30.77,1525
20160301|2016-01-25 10:30,25,30.78,30.79,30.37,30.62,1049
20160301|2016-01-25 11:00,25,30.59,30.79,30.46,30.71,418
20160301|2016-01-25 11:30,25,30.67,30.73,30.56,30.67,308
20160301|2016-01-25 12:00,25,30.66,30.92,30.57,30.86,587
20160301|2016-01-25 12:30,25,30.82,30.95,30.59,30.6,686
20160301|2016-01-25 13:00,25,30.6,30.8,30.25,30.37,2737
20160301|2016-01-25 13:30,25,30.38,30.42,30.22,30.25,441
20160301|2016-01-25 14:00,25,30.26,30.29,30.15,30.15,209
20160301|2016-01-25 14:30,25,30.17,30.17,29.73,29.75,517
20160301|2016-01-25 15:00,25,29.77,29.84,29.69,29.69,87
20160301|2016-01-25 15:30,25,29.7,29.82,29.7,29.82,72
20160301|2016-01-25 16:00,25,29.79,29.79,29.77,29.77,2
20160301|2016-01-25 16:30,25,29.79,29.79,29.76,29.79,13
20160301|2016-01-25 19:00,26,29.8,29.91,29.74,29.91,58
20160301|2016-01-25 19:30,26,29.87,29.88,29.75,29.78,48
20160301|2016-01-25 20:00,26,29.78,29.78,29.72,29.76,190
20160301|2016-01-25 20:30,26,29.74,29.82,29.73,29.82,39
20160301|2016-01-25 21:00,26,29.82,29.84,29.8,29.8,26
20160301|2016-01-25 21:30,26,29.8,29.82,29.74,29.74,80
20160301|2016-01-25 22:00,26,29.75,29.75,29.5,29.65,82
20160301|2016-01-25 22:30,26,29.67,29.69,29.58,29.58,12
20160301|2016-01-25 23:00,26,29.58,29.62,29.55,29.58,42
20160301|2016-01-25 23:30,26,29.57,29.62,29.51,29.51,139
20160301|2016-01-26 00:00,26,29.52,29.54,29.4,29.52,175
20160301|2016-01-26 00:30,26,29.48,29.5,29.38,29.5,97
20160301|2016-01-26 01:00,26,29.49,29.62,29.48,29.55,245
20160301|2016-01-26 01:30,26,29.53,29.55,29.47,29.51,33
20160301|2016-01-26 02:00,26,29.53,29.53,29.26,29.35,370
20160301|2016-01-26 02:30,26,29.33,29.54,29.29,29.54,190
20160301|2016-01-26 03:00,26,29.56,29.77,29.51,29.6,424
20160301|2016-01-26 03:30,26,29.61,29.96,29.57,29.95,262
20160301|2016-01-26 04:00,26,29.96,30.32,29.87,30.17,856
20160301|2016-01-26 04:30,26,30.18,30.51,30.09,30.42,451
20160301|2016-01-26 05:00,26,30.38,30.56,30.27,30.37,346
20160301|2016-01-26 05:30,26,30.36,30.74,30.36,30.51,513
20160301|2016-01-26 06:00,26,30.47,30.84,30.46,30.62,316
20160301|2016-01-26 06:30,26,30.66,30.67,30.24,30.34,434
20160301|2016-01-26 07:00,26,30.28,30.42,29.97,30.38,479
20160301|2016-01-26 07:30,26,30.42,30.78,30.42,30.73,802
20160301|2016-01-26 08:00,26,30.72,31,30.56,30.71,971
20160301|2016-01-26 08:30,26,30.7,30.89,30.44,30.52,1068
20160301|2016-01-26 09:00,26,30.52,31.22,30.52,31.05,1995
20160301|2016-01-26 09:30,26,31.08,31.35,30.98,31.06,1173
20160301|2016-01-26 10:00,26,31.1,31.48,31.08,31.4,1379
20160301|2016-01-26 10:30,26,31.43,31.57,31.29,31.52,690
20160301|2016-01-26 11:00,26,31.53,31.97,31.53,31.96,1391
20160301|2016-01-26 11:30,26,31.94,32.17,31.84,31.96,1604
20160301|2016-01-26 12:00,26,31.97,32.41,31.87,32.27,1085
20160301|2016-01-26 12:30,26,32.28,32.33,31.89,31.92,820
20160301|2016-01-26 13:00,26,31.91,31.96,31.39,31.39,2427
20160301|2016-01-26 13:30,26,31.4,31.53,31.27,31.41,253
20160301|2016-01-26 14:00,26,31.38,31.41,31.16,31.21,345
20160301|2016-01-26 14:30,26,31.23,31.32,31.2,31.23,143
20160301|2016-01-26 15:00,26,31.23,31.26,31.12,31.17,120
20160301|2016-01-26 15:30,26,31.16,31.16,30.28,30.52,984
20160301|2016-01-26 16:00,26,30.58,30.7,30.5,30.7,43
20160301|2016-01-26 16:30,26,30.58,30.65,30.58,30.61,32
20160301|2016-01-26 19:00,27,30.88,30.9,30.74,30.74,145
20160301|2016-01-26 19:30,27,30.76,30.84,30.67,30.8,155
20160301|2016-01-26 20:00,27,30.8,30.85,30.77,30.85,18
20160301|2016-01-26 20:30,27,30.86,30.88,30.86,30.88,3
20160301|2016-01-26 21:00,27,30.82,30.82,30.6,30.61,38
20160301|2016-01-26 21:30,27,30.61,30.65,30.55,30.59,36
20160301|2016-01-26 22:00,27,30.66,30.72,30.65,30.72,10
20160301|2016-01-26 22:30,27,30.85,30.95,30.85,30.88,140
20160301|2016-01-26 23:00,27,30.89,31.16,30.78,31.15,320
20160301|2016-01-26 23:30,27,31.16,31.2,31.11,31.11,225
20160301|2016-01-27 00:00,27,31.15,31.19,30.87,31.1,136
20160301|2016-01-27 00:30,27,31.04,31.04,30.87,30.97,105
20160301|2016-01-27 01:00,27,30.89,30.9,30.68,30.73,148
20160301|2016-01-27 01:30,27,30.7,30.83,30.57,30.66,323
20160301|2016-01-27 02:00,27,30.66,30.66,30.38,30.61,504
20160301|2016-01-27 02:30,27,30.64,30.75,30.46,30.49,364
20160301|2016-01-27 03:00,27,30.49,30.65,30.38,30.56,397
20160301|2016-01-27 03:30,27,30.55,30.61,30.32,30.38,260
20160301|2016-01-27 04:00,27,30.4,30.41,30.15,30.29,333
20160301|2016-01-27 04:30,27,30.33,30.46,30.32,30.38,186
20160301|2016-01-27 05:00,27,30.42,30.47,30.27,30.4,171
20160301|2016-01-27 05:30,27,30.4,30.5,30.21,30.36,259
20160301|2016-01-27 06:00,27,30.34,30.68,30.32,30.63,322
20160301|2016-01-27 06:30,27,30.63,30.86,30.58,30.82,268
20160301|2016-01-27 07:00,27,30.81,30.93,30.54,30.9,739
20160301|2016-01-27 07:30,27,30.89,31.03,30.71,30.78,485
20160301|2016-01-27 08:00,27,30.73,31.14,30.67,31.01,828
20160301|2016-01-27 08:30,27,31.01,31.31,30.83,31.03,1187
20160301|2016-01-27 09:00,27,31.03,31.03,30.6,30.74,830
20160301|2016-01-27 09:30,27,30.71,31.75,30.59,31.29,3887
20160301|2016-01-27 10:00,27,31.34,31.94,31.18,31.86,1676
20160301|2016-01-27 10:30,27,31.86,32.59,31.81,32.33,2926
20160301|2016-01-27 11:00,27,32.31,32.83,32.24,32.72,1744
20160301|2016-01-27 11:30,27,32.75,32.77,32.23,32.24,1260
20160301|2016-01-27 12:00,27,32.22,32.22,31.8,31.9,1281
20160301|2016-01-27 12:30,27,31.91,32.2,31.75,32.06,749
20160301|2016-01-27 13:00,27,32.15,32.37,31.44,32.32,4052
20160301|2016-01-27 13:30,27,32.31,32.37,31.96,32.02,406
20160301|2016-01-27 14:00,27,32.01,32.09,31.79,31.93,508
20160301|2016-01-27 14:30,27,31.92,32.07,31.85,31.94,229
20160301|2016-01-27 15:00,27,31.97,32.04,31.93,32,35
20160301|2016-01-27 15:30,27,32.01,32.2,32.01,32.16,71
20160301|2016-01-27 16:00,27,32.08,32.08,32.08,32.08,1
20160301|2016-01-27 16:30,27,32.14,32.22,32.09,32.18,6
20160301|2016-01-27 19:00,28,31.85,32.01,31.85,31.94,56
20160301|2016-01-27 19:30,28,31.96,32.02,31.93,32.02,20
20160301|2016-01-27 20:00,28,32.02,32.1,32.02,32.09,29
20160301|2016-01-27 20:30,28,31.99,32.01,31.96,31.96,17
20160301|2016-01-27 21:00,28,31.91,31.96,31.89,31.91,9
20160301|2016-01-27 21:30,28,31.86,31.86,31.82,31.85,13
20160301|2016-01-27 22:00,28,31.92,31.93,31.9,31.92,25
20160301|2016-01-27 22:30,28,31.87,31.89,31.85,31.89,14
20160301|2016-01-27 23:00,28,31.98,32.03,31.98,32.03,14
20160301|2016-01-27 23:30,28,31.97,31.97,31.87,31.87,5
20160301|2016-01-28 00:00,28,31.86,32.03,31.84,32.01,30
20160301|2016-01-28 00:30,28,31.89,31.96,31.75,31.8,44
20160301|2016-01-28 01:00,28,31.79,32,31.79,31.98,86
20160301|2016-01-28 01:30,28,31.96,32.38,31.95,32.32,223
20160301|2016-01-28 02:00,28,32.31,32.38,32.11,32.15,333
20160301|2016-01-28 02:30,28,32.14,32.44,32.12,32.4,196
20160301|2016-01-28 03:00,28,32.39,32.44,32.15,32.43,344
20160301|2016-01-28 03:30,28,32.43,32.88,32.39,32.72,840
20160301|2016-01-28 04:00,28,32.73,32.86,32.6,32.6,301
20160301|2016-01-28 04:30,28,32.63,32.67,32.45,32.53,116
20160301|2016-01-28 05:00,28,32.53,32.67,32.43,32.57,84
20160301|2016-01-28 05:30,28,32.59,32.65,32.1,32.49,1303
20160301|2016-01-28 06:00,28,32.46,32.46,32.22,32.37,369
20160301|2016-01-28 06:30,28,32.38,32.66,32.32,32.64,268
20160301|2016-01-28 07:00,28,32.62,32.95,32.58,32.8,1505
20160301|2016-01-28 07:30,28,32.79,33.42,32.57,33.41,1531
20160301|2016-01-28 08:00,28,33.38,34.81,33.35,34.11,7440
20160301|2016-01-28 08:30,28,34.14,34.34,33.56,33.87,4169
20160301|2016-01-28 09:00,28,33.85,33.9,33.16,33.22,3363
20160301|2016-01-28 09:30,28,33.21,33.31,32.87,33.01,1435
20160301|2016-01-28 10:00,28,33.02,33.6,33.01,33.31,1452
20160301|2016-01-28 10:30,28,33.31,33.39,32.78,33.03,1269
20160301|2016-01-28 11:00,28,33.1,33.48,33.09,33.45,757
20160301|2016-01-28 11:30,28,33.45,33.59,33.37,33.45,558
20160301|2016-01-28 12:00,28,33.43,33.57,33.17,33.25,586
20160301|2016-01-28 12:30,28,33.25,33.55,33.23,33.34,669
20160301|2016-01-28 13:00,28,33.34,33.46,33,33.22,1520
20160301|2016-01-28 13:30,28,33.23,33.43,33.22,33.36,514
20160301|2016-01-28 14:00,28,33.37,33.62,33.37,33.43,393
20160301|2016-01-28 14:30,28,33.42,33.8,33.41,33.76,366
20160301|2016-01-28 15:00,28,33.76,33.81,33.63,33.78,246
20160301|2016-01-28 15:30,28,33.76,33.78,33.69,33.78,40
20160301|2016-01-28 16:30,28,33.76,33.76,33.72,33.72,2
20160301|2016-01-28 19:00,29,33.41,33.45,33.37,33.41,120
20160301|2016-01-28 19:30,29,33.43,33.63,33.41,33.59,72
20160301|2016-01-28 20:00,29,33.63,33.64,33.3,33.34,67
20160301|2016-01-28 20:30,29,33.35,33.41,33.35,33.4,37
20160301|2016-01-28 21:00,29,33.45,33.5,33.42,33.42,17
20160301|2016-01-28 21:30,29,33.58,33.77,33.51,33.53,16
20160301|2016-01-28 22:00,29,33.57,33.58,33.45,33.45,24
20160301|2016-01-28 22:30,29,33.62,33.63,33.62,33.62,25
20160301|2016-01-28 23:00,29,33.63,33.73,33.6,33.65,94
20160301|2016-01-28 23:30,29,33.66,33.74,33.61,33.74,61
20160301|2016-01-29 00:00,29,33.7,34.02,33.69,33.98,173
20160301|2016-01-29 00:30,29,33.88,33.89,33.79,33.86,14
20160301|2016-01-29 01:00,29,33.88,34.01,33.88,33.89,72
20160301|2016-01-29 01:30,29,33.86,34.12,33.86,34.03,557
20160301|2016-01-29 02:00,29,34.06,34.07,33.68,33.82,192
20160301|2016-01-29 02:30,29,33.82,33.9,33.57,33.66,406
20160301|2016-01-29 03:00,29,33.69,33.74,33.44,33.44,268
20160301|2016-01-29 03:30,29,33.45,33.63,33.39,33.59,137
20160301|2016-01-29 04:00,29,33.64,33.75,33.39,33.39,279
20160301|2016-01-29 04:30,29,33.4,33.44,33.07,33.28,578
20160301|2016-01-29 05:00,29,33.27,33.31,33.12,33.29,114
20160301|2016-01-29 05:30,29,33.27,33.39,33.16,33.28,123
20160301|2016-01-29 06:00,29,33.28,33.6,33.27,33.46,289
20160301|2016-01-29 06:30,29,33.46,33.75,33.37,33.62,167
20160301|2016-01-29 07:00,29,33.64,33.74,33.41,33.62,262
20160301|2016-01-29 07:30,29,33.62,33.87,33.55,33.79,596
20160301|2016-01-29 08:00,29,33.77,34.07,33.64,34.04,860
20160301|2016-01-29 08:30,29,34.02,34.4,33.98,34.29,983
20160301|2016-01-29 09:00,29,34.32,34.36,33.64,33.66,1037
20160301|2016-01-29 09:30,29,33.63,33.66,33.36,33.55,1868
20160301|2016-01-29 10:00,29,33.55,33.72,33.13,33.17,2845
20160301|2016-01-29 10:30,29,33.18,33.21,32.66,33.05,2665
20160301|2016-01-29 11:00,29,33.06,33.49,32.92,33.44,856
20160301|2016-01-29 11:30,29,33.46,33.64,33.3,33.56,691
20160301|2016-01-29 12:00,29,33.57,33.65,33.26,33.47,907
20160301|2016-01-29 12:30,29,33.48,33.89,33.47,33.76,1046
20160301|2016-01-29 13:00,29,33.77,33.77,33.4,33.67,1232
20160301|2016-01-29 13:30,29,33.66,33.78,33.57,33.69,483
20160301|2016-01-29 14:00,29,33.7,33.76,33.57,33.63,434
20160301|2016-01-29 14:30,29,33.66,33.69,33.55,33.62,237
20160301|2016-01-29 15:00,29,33.59,33.69,33.59,33.69,30
20160301|2016-01-29 15:30,29,33.69,33.74,33.65,33.72,25
20160301|2016-01-29 16:00,29,33.74,33.75,33.73,33.75,23
20160301|2016-01-29 16:30,29,33.71,33.71,33.67,33.67,3
20160301|2016-01-31 17:00,1,33.76,34.13,33.4,33.89,184
20160301|2016-01-31 17:30,1,33.8,33.8,33.55,33.64,20
20160301|2016-01-31 18:00,1,33.61,33.61,33.46,33.46,24
20160301|2016-01-31 18:30,1,33.47,33.5,33.22,33.28,61
20160301|2016-01-31 19:00,1,33.16,33.31,33.08,33.31,205
20160301|2016-01-31 19:30,1,33.24,33.33,33.18,33.18,29
20160301|2016-01-31 20:00,1,33.22,33.22,32.93,32.95,74
20160301|2016-01-31 20:30,1,33,33.2,33,33.19,90
20160301|2016-01-31 21:00,1,33.1,33.14,33.03,33.06,18
20160301|2016-01-31 21:30,1,32.99,33.02,32.89,33.02,21
20160301|2016-01-31 22:00,1,33,33.05,32.95,32.98,33
20160301|2016-01-31 22:30,1,33,33.16,33,33.16,9
20160301|2016-01-31 23:00,1,33.16,33.24,33.14,33.14,10
20160301|2016-01-31 23:30,1,33.2,33.2,33.06,33.06,6
20160301|2016-02-01 00:00,1,33.1,33.13,33.04,33.1,30
20160301|2016-02-01 00:30,1,33.03,33.03,32.8,32.95,163
20160301|2016-02-01 01:00,1,32.94,33.02,32.87,32.88,121
20160301|2016-02-01 01:30,1,32.88,33.08,32.82,33.04,116
20160301|2016-02-01 02:00,1,33,33.01,32.7,32.85,323
20160301|2016-02-01 02:30,1,32.88,33.12,32.74,32.99,296
20160301|2016-02-01 03:00,1,33.01,33.17,32.87,33.16,139
20160301|2016-02-01 03:30,1,33.18,33.28,32.98,32.98,208
20160301|2016-02-01 04:00,1,32.99,33.15,32.94,33.1,103
20160301|2016-02-01 04:30,1,33.16,33.17,33.07,33.14,76
20160301|2016-02-01 05:00,1,33.12,33.36,33.12,33.18,112
20160301|2016-02-01 05:30,1,33.18,33.31,32.98,33,208
20160301|2016-02-01 06:00,1,33.03,33.04,32.45,32.5,500
20160301|2016-02-01 06:30,1,32.48,32.55,32.19,32.46,742
20160301|2016-02-01 07:00,1,32.47,32.58,32.24,32.33,361
20160301|2016-02-01 07:30,1,32.3,32.51,32.11,32.25,822
20160301|2016-02-01 08:00,1,32.24,32.68,32.2,32.54,853
20160301|2016-02-01 08:30,1,32.53,32.6,31.93,32.2,1474
20160301|2016-02-01 09:00,1,32.18,32.39,31.88,32.12,1035
20160301|2016-02-01 09:30,1,32.11,32.28,31.82,31.95,700
20160301|2016-02-01 10:00,1,31.96,32.17,31.82,32.06,778
20160301|2016-02-01 10:30,1,32.05,32.16,31.77,31.87,814
20160301|2016-02-01 11:00,1,31.84,31.9,31.55,31.68,1113
20160301|2016-02-01 11:30,1,31.68,31.71,31.43,31.51,612
20160301|2016-02-01 12:00,1,31.5,31.68,31.28,31.53,1376
20160301|2016-02-01 12:30,1,31.54,31.76,31.36,31.71,641
20160301|2016-02-01 13:00,1,31.71,31.87,31.57,31.63,2176
20160301|2016-02-01 13:30,1,31.64,31.66,31.48,31.57,363
20160301|2016-02-01 14:00,1,31.59,31.59,31.37,31.49,352
20160301|2016-02-01 14:30,1,31.49,31.54,31.38,31.38,72
20160301|2016-02-01 15:00,1,31.38,31.43,31.33,31.4,42
20160301|2016-02-01 15:30,1,31.4,31.41,31.32,31.33,65
20160301|2016-02-01 16:00,1,31.35,31.4,31.35,31.4,7
20160301|2016-02-01 16:30,1,31.4,31.43,31.4,31.41,22
20160301|2016-02-01 19:00,2,31.34,31.42,31.28,31.28,30
20160301|2016-02-01 19:30,2,31.27,31.28,31.09,31.15,38
20160301|2016-02-01 20:00,2,31.19,31.19,31.16,31.16,12
20160301|2016-02-01 20:30,2,31.21,31.22,31.1,31.1,34
20160301|2016-02-01 21:00,2,31.18,31.18,31.08,31.17,10
20160301|2016-02-01 21:30,2,31.08,31.09,30.94,30.94,53
20160301|2016-02-01 22:00,2,30.91,31.01,30.87,30.89,21
20160301|2016-02-01 22:30,2,30.88,30.96,30.87,30.96,18
20160301|2016-02-01 23:00,2,30.96,30.98,30.8,30.89,27
20160301|2016-02-01 23:30,2,30.87,31.07,30.87,31.03,51
20160301|2016-02-02 00:00,2,31.06,31.09,30.89,31.03,39
20160301|2016-02-02 00:30,2,31.08,31.08,31.01,31.06,17
20160301|2016-02-02 01:00,2,31.1,31.23,31.08,31.15,38
20160301|2016-02-02 01:30,2,31.16,31.25,31.1,31.22,28
20160301|2016-02-02 02:00,2,31.26,31.27,31.05,31.06,135
20160301|2016-02-02 02:30,2,31.02,31.12,30.94,30.99,146
20160301|2016-02-02 03:00,2,30.98,31.07,30.89,30.93,44
20160301|2016-02-02 03:30,2,30.93,31.01,30.56,30.62,758
20160301|2016-02-02 04:00,2,30.62,30.69,30.39,30.5,527
20160301|2016-02-02 04:30,2,30.51,30.68,30.45,30.55,129
20160301|2016-02-02 05:00,2,30.55,30.76,30.53,30.74,120
20160301|2016-02-02 05:30,2,30.76,30.76,30.49,30.51,226
20160301|2016-02-02 06:00,2,30.49,30.67,30.44,30.67,141
20160301|2016-02-02 06:30,2,30.67,30.81,30.62,30.81,287
20160301|2016-02-02 07:00,2,30.81,30.93,30.55,30.55,384
20160301|2016-02-02 07:30,2,30.54,30.54,30.11,30.21,1340
20160301|2016-02-02 08:00,2,30.18,30.4,30.07,30.38,865
20160301|2016-02-02 08:30,2,30.36,30.36,29.81,30.11,2032
20160301|2016-02-02 09:00,2,30.1,30.25,29.98,30.14,874
20160301|2016-02-02 09:30,2,30.14,30.46,30.08,30.42,1006
20160301|2016-02-02 10:00,2,30.38,30.65,30.19,30.5,1677
20160301|2016-02-02 10:30,2,30.48,30.68,30.29,30.32,702
20160301|2016-02-02 11:00,2,30.3,30.39,30.15,30.29,770
20160301|2016-02-02 11:30,2,30.26,30.47,30.2,30.33,814
20160301|2016-02-02 12:00,2,30.35,30.35,30.16,30.31,375
20160301|2016-02-02 12:30,2,30.26,30.27,29.95,29.96,594
20160301|2016-02-02 13:00,2,29.96,30.1,29.85,29.91,1295
20160301|2016-02-02 13:30,2,29.91,30.11,29.9,29.99,203
20160301|2016-02-02 14:00,2,30,30.05,29.95,29.98,155
20160301|2016-02-02 14:30,2,29.98,29.98,29.86,29.86,169
20160301|2016-02-02 15:00,2,29.87,29.93,29.83,29.84,72
20160301|2016-02-02 15:30,2,29.89,30.06,29.6,29.67,217
20160301|2016-02-02 16:00,2,29.71,29.86,29.71,29.86,36
20160301|2016-02-02 16:30,2,29.77,29.8,29.74,29.78,7
20160301|2016-02-02 19:00,3,29.41,29.53,29.41,29.43,49
20160301|2016-02-02 19:30,3,29.47,29.55,29.47,29.5,7
20160301|2016-02-02 20:00,3,29.56,29.68,29.55,29.66,85
20160301|2016-02-02 20:30,3,29.67,29.76,29.63,29.68,40
20160301|2016-02-02 21:30,3,29.73,29.88,29.73,29.88,17
20160301|2016-02-02 22:00,3,29.85,29.91,29.79,29.81,38
20160301|2016-02-02 23:00,3,29.68,29.68,29.68,29.68,3
20160301|2016-02-02 23:30,3,29.73,29.76,29.73,29.76,2
20160301|2016-02-03 00:00,3,29.73,29.73,29.64,29.66,18
20160301|2016-02-03 00:30,3,29.73,29.85,29.73,29.79,20
20160301|2016-02-03 01:00,3,29.8,29.99,29.8,29.9,62
20160301|2016-02-03 01:30,3,29.9,30.15,29.9,30.12,48
20160301|2016-02-03 02:00,3,30.16,30.21,29.99,30.16,208
20160301|2016-02-03 02:30,3,30.14,30.52,30.08,30.44,257
20160301|2016-02-03 03:00,3,30.43,30.6,30.35,30.37,167
20160301|2016-02-03 03:30,3,30.35,30.41,30.27,30.31,96
20160301|2016-02-03 04:00,3,30.33,30.38,30.25,30.36,224
20160301|2016-02-03 04:30,3,30.39,30.49,30.24,30.26,169
20160301|2016-02-03 05:00,3,30.24,30.59,30.24,30.51,151
20160301|2016-02-03 05:30,3,30.5,30.51,30.34,30.46,156
20160301|2016-02-03 06:00,3,30.41,30.66,30.41,30.42,227
20160301|2016-02-03 06:30,3,30.4,30.45,30.1,30.16,351
20160301|2016-02-03 07:00,3,30.16,30.41,30.14,30.41,260
20160301|2016-02-03 07:30,3,30.39,30.78,30.33,30.71,1271
20160301|2016-02-03 08:00,3,30.7,30.98,30.66,30.79,1330
20160301|2016-02-03 08:30,3,30.78,30.83,30.33,30.64,1209
20160301|2016-02-03 09:00,3,30.64,30.74,30.24,30.38,977
20160301|2016-02-03 09:30,3,30.28,31.5,29.7,31.45,5156
20160301|2016-02-03 10:00,3,31.51,31.65,30.99,31.34,3401
20160301|2016-02-03 10:30,3,31.35,31.84,31.33,31.76,1893
20160301|2016-02-03 11:00,3,31.76,31.95,31.55,31.69,1372
20160301|2016-02-03 11:30,3,31.65,31.84,31.35,31.8,933
20160301|2016-02-03 12:00,3,31.83,31.89,31.71,31.76,372
20160301|2016-02-03 12:30,3,31.71,31.88,31.56,31.85,455
20160301|2016-02-03 13:00,3,31.9,32.31,31.88,32.3,3087
20160301|2016-02-03 13:30,3,32.3,32.44,32.25,32.32,694
20160301|2016-02-03 14:00,3,32.31,32.46,32.22,32.29,250
20160301|2016-02-03 14:30,3,32.28,32.54,32.26,32.51,141
20160301|2016-02-03 15:00,3,32.51,32.72,32.49,32.63,102
20160301|2016-02-03 15:30,3,32.67,32.78,32.66,32.78,69
20160301|2016-02-03 16:00,3,32.75,32.75,32.67,32.75,20
20160301|2016-02-03 16:30,3,32.75,32.75,32.73,32.73,2
20160301|2016-02-03 19:00,4,32.5,32.83,32.43,32.83,42
20160301|2016-02-03 19:30,4,32.85,32.85,32.53,32.58,251
20160301|2016-02-03 20:00,4,32.59,32.62,32.56,32.61,18
20160301|2016-02-03 21:00,4,32.65,32.67,32.62,32.62,18
20160301|2016-02-03 21:30,4,32.63,32.65,32.63,32.64,20
20160301|2016-02-03 22:00,4,32.64,32.64,32.61,32.62,11
20160301|2016-02-03 22:30,4,32.58,32.58,32.44,32.45,23
20160301|2016-02-03 23:00,4,32.52,32.57,32.5,32.57,7
20160301|2016-02-03 23:30,4,32.5,32.58,32.46,32.58,32
20160301|2016-02-04 00:00,4,32.6,32.66,32.54,32.59,35
20160301|2016-02-04 00:30,4,32.59,32.94,32.59,32.88,178
20160301|2016-02-04 01:00,4,32.9,32.94,32.84,32.84,33
20160301|2016-02-04 01:30,4,32.8,32.87,32.72,32.72,18
20160301|2016-02-04 02:00,4,32.77,32.77,32.31,32.44,520
20160301|2016-02-04 02:30,4,32.45,32.59,32.33,32.46,182
20160301|2016-02-04 03:00,4,32.45,32.67,32.38,32.64,165
20160301|2016-02-04 03:30,4,32.64,32.73,32.6,32.62,86
20160301|2016-02-04 04:00,4,32.68,32.73,32.51,32.69,84
20160301|2016-02-04 04:30,4,32.66,32.67,32.53,32.55,174
20160301|2016-02-04 05:00,4,32.53,32.56,32.39,32.47,121
20160301|2016-02-04 05:30,4,32.48,32.49,32.29,32.31,502
20160301|2016-02-04 06:00,4,32.33,32.53,32.33,32.45,95
20160301|2016-02-04 06:30,4,32.43,32.44,32.04,32.05,501
20160301|2016-02-04 07:00,4,32.03,32.09,31.7,32.02,1231
20160301|2016-02-04 07:30,4,32.06,32.29,32.01,32.25,373
20160301|2016-02-04 08:00,4,32.24,33.51,32.21,33.23,3181
20160301|2016-02-04 08:30,4,33.26,33.59,33.12,33.34,1650
20160301|2016-02-04 09:00,4,33.31,33.33,32.94,33.2,1116
20160301|2016-02-04 09:30,4,33.21,33.43,33,33.14,736
20160301|2016-02-04 10:00,4,33.19,33.23,32.19,32.26,2235
20160301|2016-02-04 10:30,4,32.27,32.3,31.7,31.89,1966
20160301|2016-02-04 11:00,4,31.95,32.29,31.79,32.16,1896
20160301|2016-02-04 11:30,4,32.09,32.43,32.06,32.23,990
20160301|2016-02-04 12:00,4,32.21,32.36,31.94,32.04,726
20160301|2016-02-04 12:30,4,32,32.21,31.57,31.64,1596
20160301|2016-02-04 13:00,4,31.64,32.05,31.54,31.64,2674
20160301|2016-02-04 13:30,4,31.63,31.76,31.58,31.74,367
20160301|2016-02-04 14:00,4,31.74,31.74,31.64,31.65,233
20160301|2016-02-04 14:30,4,31.67,31.79,31.62,31.76,91
20160301|2016-02-04 15:00,4,31.76,31.84,31.72,31.72,56
20160301|2016-02-04 15:30,4,31.75,31.75,31.69,31.69,107
20160301|2016-02-04 16:00,4,31.68,31.72,31.68,31.72,2
20160301|2016-02-04 16:30,4,31.67,31.67,31.62,31.65,8
20160301|2016-02-04 19:00,5,31.65,31.8,31.54,31.78,54
20160301|2016-02-04 19:30,5,31.86,31.89,31.84,31.86,30
20160301|2016-02-04 20:00,5,31.8,31.82,31.79,31.79,9
20160301|2016-02-04 20:30,5,31.78,31.79,31.7,31.72,13
20160301|2016-02-04 21:00,5,31.82,31.85,31.8,31.84,27
20160301|2016-02-04 21:30,5,31.9,31.98,31.86,31.93,32
20160301|2016-02-04 22:00,5,31.87,31.87,31.74,31.75,137
20160301|2016-02-04 22:30,5,31.74,31.77,31.72,31.73,80
20160301|2016-02-04 23:00,5,31.73,31.79,31.72,31.79,6
20160301|2016-02-04 23:30,5,31.78,31.83,31.78,31.83,8
20160301|2016-02-05 00:00,5,31.79,31.8,31.7,31.7,19
20160301|2016-02-05 00:30,5,31.64,31.77,31.64,31.73,30
20160301|2016-02-05 01:00,5,31.7,31.7,31.59,31.65,32
20160301|2016-02-05 01:30,5,31.6,31.64,31.47,31.62,70
20160301|2016-02-05 02:00,5,31.6,31.6,31.38,31.44,343
20160301|2016-02-05 02:30,5,31.45,31.53,31.38,31.47,204
20160301|2016-02-05 03:00,5,31.49,31.92,31.49,31.85,196
20160301|2016-02-05 03:30,5,31.86,32.35,31.83,32.18,380
20160301|2016-02-05 04:00,5,32.15,32.22,32.07,32.08,149
20160301|2016-02-05 04:30,5,32.07,32.09,31.89,31.96,95
20160301|2016-02-05 05:00,5,31.96,31.96,31.72,31.79,192
20160301|2016-02-05 05:30,5,31.82,32.15,31.82,32.02,216
20160301|2016-02-05 06:00,5,32.01,32.2,31.98,32.12,72
20160301|2016-02-05 06:30,5,32.15,32.15,31.89,31.97,482
20160301|2016-02-05 07:00,5,32,32.2,31.85,32.14,739
20160301|2016-02-05 07:30,5,32.02,32.49,31.37,31.42,1857
20160301|2016-02-05 08:00,5,31.42,31.7,31.24,31.5,1091
20160301|2016-02-05 08:30,5,31.44,31.47,30.93,31.35,1109
20160301|2016-02-05 09:00,5,31.35,31.67,31.34,31.44,671
20160301|2016-02-05 09:30,5,31.45,32.12,31.32,31.85,1903
20160301|2016-02-05 10:00,5,31.89,31.9,31.45,31.62,1139
20160301|2016-02-05 10:30,5,31.62,31.82,31.37,31.42,1122
20160301|2016-02-05 11:00,5,31.42,31.58,31.27,31.35,446
20160301|2016-02-05 11:30,5,31.38,31.5,31.29,31.42,340
20160301|2016-02-05 12:00,5,31.41,31.86,31.41,31.76,1736
20160301|2016-02-05 12:30,5,31.73,31.75,31.41,31.49,763
20160301|2016-02-05 13:00,5,31.5,31.51,30.87,30.87,2599
20160301|2016-02-05 13:30,5,30.9,30.9,30.64,30.8,217
20160301|2016-02-05 14:00,5,30.81,30.89,30.79,30.85,127
20160301|2016-02-05 14:30,5,30.83,31.04,30.8,31.04,172
20160301|2016-02-05 15:00,5,31.01,31.03,30.98,30.98,17
20160301|2016-02-05 15:30,5,31.02,31.03,31.02,31.03,10
20160301|2016-02-05 16:30,5,30.99,31,30.96,30.98,15
20160301|2016-02-07 17:00,8,30.95,31.06,30.95,31.05,4
20160301|2016-02-07 17:30,8,30.9,30.9,30.78,30.84,17
20160301|2016-02-07 18:00,8,30.84,30.84,30.84,30.84,1
20160301|2016-02-07 18:30,8,30.89,30.9,30.8,30.86,25
20160301|2016-02-07 19:00,8,30.98,31,30.77,31,18
20160301|2016-02-07 19:30,8,30.98,30.98,30.98,30.98,4
20160301|2016-02-07 20:00,8,30.98,30.98,30.81,30.82,14
20160301|2016-02-07 20:30,8,30.85,31,30.85,30.97,11
20160301|2016-02-07 21:00,8,30.98,30.98,30.93,30.93,2
20160301|2016-02-07 22:00,8,30.97,31,30.97,31,5
20160301|2016-02-07 22:30,8,31.03,31.17,31.03,31.13,29
20160301|2016-02-07 23:00,8,31.18,31.24,31.18,31.24,14
20160301|2016-02-07 23:30,8,31.25,31.25,31.17,31.17,21
20160301|2016-02-08 00:00,8,31.18,31.22,31.16,31.16,15
20160301|2016-02-08 00:30,8,31.2,31.2,31.2,31.2,1
20160301|2016-02-08 01:00,8,31.14,31.14,31.07,31.1,27
20160301|2016-02-08 01:30,8,31.16,31.17,30.94,30.97,106
20160301|2016-02-08 02:00,8,31.05,31.31,30.94,31.24,102
20160301|2016-02-08 02:30,8,31.22,31.37,31.16,31.19,112
20160301|2016-02-08 03:00,8,31.14,31.17,30.78,30.83,359
20160301|2016-02-08 03:30,8,30.79,30.81,30.3,30.35,699
20160301|2016-02-08 04:00,8,30.31,30.47,30.22,30.3,129
20160301|2016-02-08 04:30,8,30.31,30.49,30.15,30.15,186
20160301|2016-02-08 05:00,8,30.16,30.22,30.07,30.22,175
20160301|2016-02-08 05:30,8,30.25,30.31,30.04,30.12,111
20160301|2016-02-08 06:00,8,30.08,30.17,29.95,30.07,240
20160301|2016-02-08 06:30,8,30.07,30.11,29.65,29.67,591
20160301|2016-02-08 07:00,8,29.66,29.99,29.58,29.95,419
20160301|2016-02-08 07:30,8,29.96,30.31,29.92,30.24,404
20160301|2016-02-08 08:00,8,30.22,30.57,30.22,30.55,869
20160301|2016-02-08 08:30,8,30.55,30.55,29.93,29.98,737
20160301|2016-02-08 09:00,8,29.93,30.12,29.81,29.83,481
20160301|2016-02-08 09:30,8,29.81,30.47,29.8,30.42,913
20160301|2016-02-08 10:00,8,30.44,30.71,30.14,30.51,926
20160301|2016-02-08 10:30,8,30.52,30.65,30.22,30.29,529
20160301|2016-02-08 11:00,8,30.28,30.32,30.04,30.24,371
20160301|2016-02-08 11:30,8,30.22,30.24,29.98,30.02,163
20160301|2016-02-08 12:00,8,30,30.03,29.87,30,687
20160301|2016-02-08 12:30,8,30,30.14,29.87,29.9,747
20160301|2016-02-08 13:00,8,29.9,30.07,29.66,29.73,1457
20160301|2016-02-08 13:30,8,29.71,29.93,29.66,29.87,510
20160301|2016-02-08 14:00,8,29.92,30.05,29.9,29.99,318
20160301|2016-02-08 14:30,8,29.99,30.19,29.99,30.1,362
20160301|2016-02-08 15:00,8,30.09,30.17,30.03,30.17,84
20160301|2016-02-08 15:30,8,30.18,30.18,30.11,30.13,8
20160301|2016-02-08 16:00,8,30.17,30.17,30.17,30.17,1
20160301|2016-02-08 19:00,9,30.07,30.25,30.05,30.25,20
20160301|2016-02-08 19:30,9,30.24,30.25,30.2,30.22,47
20160301|2016-02-08 20:00,9,30.22,30.22,30.2,30.21,7
20160301|2016-02-08 20:30,9,30.2,30.28,30.18,30.21,10
20160301|2016-02-08 21:00,9,30.13,30.13,30.05,30.05,7
20160301|2016-02-08 21:30,9,30.08,30.1,30.06,30.09,7
20160301|2016-02-08 22:00,9,29.99,30.01,29.99,30.01,3
20160301|2016-02-08 22:30,9,30.09,30.11,30.09,30.11,2
20160301|2016-02-08 23:00,9,29.98,29.98,29.98,29.98,3
20160301|2016-02-08 23:30,9,30.03,30.04,30.03,30.04,8
20160301|2016-02-09 00:00,9,29.97,29.97,29.86,29.91,161
20160301|2016-02-09 00:30,9,29.92,29.95,29.92,29.95,5
20160301|2016-02-09 01:00,9,29.92,30.04,29.88,29.99,28
20160301|2016-02-09 01:30,9,30.08,30.36,30.07,30.26,42
20160301|2016-02-09 02:00,9,30.29,30.53,30.21,30.28,115
20160301|2016-02-09 02:30,9,30.28,30.52,30.25,30.51,77
20160301|2016-02-09 03:00,9,30.52,30.6,30.35,30.39,208
20160301|2016-02-09 03:30,9,30.38,30.46,30.25,30.26,186
20160301|2016-02-09 04:00,9,30.29,30.55,30.24,30.52,128
20160301|2016-02-09 04:30,9,30.49,30.57,30.44,30.44,136
20160301|2016-02-09 05:00,9,30.46,30.46,30.26,30.3,106
20160301|2016-02-09 05:30,9,30.26,30.3,30.15,30.25,118
20160301|2016-02-09 06:00,9,30.26,30.26,29.82,29.9,194
20160301|2016-02-09 06:30,9,29.95,29.95,29.6,29.68,421
20160301|2016-02-09 07:00,9,29.68,29.97,29.53,29.58,622
20160301|2016-02-09 07:30,9,29.6,29.63,29.3,29.58,1108
20160301|2016-02-09 08:00,9,29.59,29.78,29.36,29.6,710
20160301|2016-02-09 08:30,9,29.68,30.02,29.58,29.82,883
20160301|2016-02-09 09:00,9,29.8,30.18,29.77,29.95,637
20160301|2016-02-09 09:30,9,29.89,29.89,29.58,29.6,705
20160301|2016-02-09 10:00,9,29.58,29.88,29.54,29.68,1005
20160301|2016-02-09 10:30,9,29.67,29.7,29.05,29.09,1833
20160301|2016-02-09 11:00,9,29.08,29.15,28.77,28.86,1085
20160301|2016-02-09 11:30,9,28.84,28.98,28.53,28.55,1182
20160301|2016-02-09 12:00,9,28.59,28.64,27.95,28.06,1917
20160301|2016-02-09 12:30,9,28.09,28.21,27.73,28.09,1856
20160301|2016-02-09 13:00,9,28.15,28.61,27.89,27.96,2813
20160301|2016-02-09 13:30,9,27.98,28.35,27.97,28.35,411
20160301|2016-02-09 14:00,9,28.33,28.48,28.24,28.27,243
20160301|2016-02-09 14:30,9,28.27,28.5,28.27,28.5,119
20160301|2016-02-09 15:00,9,28.51,28.52,28.24,28.25,47
20160301|2016-02-09 15:30,9,28.23,28.55,28.16,28.31,108
20160301|2016-02-09 16:00,9,28.34,28.34,28.34,28.34,1
20160301|2016-02-09 16:30,9,28.33,28.39,28.33,28.36,8
20160301|2016-02-09 19:00,10,28.41,28.52,28.41,28.52,41
20160301|2016-02-09 19:30,10,28.48,28.48,28.36,28.43,17
20160301|2016-02-09 20:00,10,28.52,28.52,28.47,28.47,9
20160301|2016-02-09 20:30,10,28.48,28.48,28.44,28.44,5
20160301|2016-02-09 21:30,10,28.5,28.5,28.5,28.5,5
20160301|2016-02-09 22:00,10,28.51,28.51,28.42,28.48,19
20160301|2016-02-09 22:30,10,28.49,28.59,28.49,28.59,35
20160301|2016-02-09 23:00,10,28.6,28.62,28.56,28.59,26
20160301|2016-02-09 23:30,10,28.57,28.59,28.54,28.56,50
20160301|2016-02-10 00:00,10,28.56,28.56,28.4,28.41,37
20160301|2016-02-10 00:30,10,28.47,28.48,28.4,28.4,28
20160301|2016-02-10 01:00,10,28.4,28.64,28.35,28.64,99
20160301|2016-02-10 01:30,10,28.59,28.6,28.48,28.5,87
20160301|2016-02-10 02:00,10,28.47,28.59,28.39,28.54,178
20160301|2016-02-10 02:30,10,28.53,28.7,28.5,28.65,259
20160301|2016-02-10 03:00,10,28.61,28.73,28.55,28.59,98
20160301|2016-02-10 03:30,10,28.62,28.62,28.46,28.61,154
20160301|2016-02-10 04:00,10,28.58,28.58,28.38,28.48,225
20160301|2016-02-10 04:30,10,28.39,28.61,28.18,28.59,310
20160301|2016-02-10 05:00,10,28.59,28.7,28.48,28.64,189
20160301|2016-02-10 05:30,10,28.67,28.67,28.36,28.39,266
20160301|2016-02-10 06:00,10,28.35,28.56,28.34,28.55,107
20160301|2016-02-10 06:30,10,28.56,28.64,28.52,28.6,115
20160301|2016-02-10 07:00,10,28.6,28.62,28.31,28.33,238
20160301|2016-02-10 07:30,10,28.32,28.38,27.77,27.98,1092
20160301|2016-02-10 08:00,10,27.99,28.08,27.55,27.64,1118
20160301|2016-02-10 08:30,10,27.65,27.8,27.39,27.76,1482
20160301|2016-02-10 09:00,10,27.81,28.19,27.76,28.14,1057
20160301|2016-02-10 09:30,10,28.13,28.98,27.8,27.84,3503
20160301|2016-02-10 10:00,10,27.88,28.06,27.65,27.73,2079
20160301|2016-02-10 10:30,10,27.73,28,27.48,27.9,1769
20160301|2016-02-10 11:00,10,27.9,28.2,27.82,28.09,954
20160301|2016-02-10 11:30,10,28.12,28.21,27.75,27.9,1100
20160301|2016-02-10 12:00,10,27.91,27.91,27.55,27.56,761
20160301|2016-02-10 12:30,10,27.55,27.79,27.42,27.5,918
20160301|2016-02-10 13:00,10,27.46,27.58,27.26,27.54,2456
20160301|2016-02-10 13:30,10,27.54,27.73,27.52,27.65,819
20160301|2016-02-10 14:00,10,27.68,27.81,27.6,27.6,355
20160301|2016-02-10 14:30,10,27.63,27.65,27.38,27.39,130
20160301|2016-02-10 15:00,10,27.38,27.39,27.27,27.32,122
20160301|2016-02-10 15:30,10,27.32,27.34,27.25,27.28,139
20160301|2016-02-10 16:00,10,27.4,27.42,27.39,27.4,14
20160301|2016-02-10 16:30,10,27.36,27.36,27.36,27.36,1
20160301|2016-02-10 19:00,11,27.12,27.12,26.88,26.96,119
20160301|2016-02-10 19:30,11,26.9,27.02,26.9,26.9,33
20160301|2016-02-10 20:00,11,26.89,26.97,26.87,26.97,27
20160301|2016-02-10 20:30,11,27.05,27.05,26.98,26.98,14
20160301|2016-02-10 21:00,11,26.96,27.05,26.84,26.86,35
20160301|2016-02-10 21:30,11,26.82,26.87,26.72,26.83,42
20160301|2016-02-10 22:00,11,26.85,26.92,26.85,26.88,7
20160301|2016-02-10 22:30,11,27,27,26.97,26.97,2
20160301|2016-02-10 23:00,11,26.98,27.03,26.98,26.99,59
20160301|2016-02-10 23:30,11,27,27.1,26.97,27.05,32
20160301|2016-02-11 00:00,11,27.01,27.02,26.97,27,28
20160301|2016-02-11 00:30,11,26.97,27.04,26.96,27,55
20160301|2016-02-11 01:00,11,27.05,27.22,27.05,27.16,65
20160301|2016-02-11 01:30,11,27.14,27.18,27.06,27.12,163
20160301|2016-02-11 02:00,11,27.1,27.1,26.56,26.78,772
20160301|2016-02-11 02:30,11,26.76,26.91,26.62,26.82,513
20160301|2016-02-11 03:00,11,26.8,26.8,26.53,26.58,382
20160301|2016-02-11 03:30,11,26.58,26.77,26.58,26.73,73
20160301|2016-02-11 04:00,11,26.7,26.72,26.62,26.7,126
20160301|2016-02-11 04:30,11,26.7,26.83,26.69,26.77,59
20160301|2016-02-11 05:00,11,26.76,26.78,26.34,26.45,983
20160301|2016-02-11 05:30,11,26.48,26.48,26.32,26.39,445
20160301|2016-02-11 06:00,11,26.37,26.66,26.13,26.64,843
20160301|2016-02-11 06:30,11,26.65,26.69,26.38,26.39,256
20160301|2016-02-11 07:00,11,26.43,26.69,26.4,26.65,571
20160301|2016-02-11 07:30,11,26.67,26.85,26.47,26.7,805
20160301|2016-02-11 08:00,11,26.7,27.09,26.61,26.87,2072
20160301|2016-02-11 08:30,11,26.89,27.49,26.7,27.41,2015
20160301|2016-02-11 09:00,11,27.37,27.37,26.67,26.74,1906
20160301|2016-02-11 09:30,11,26.7,26.72,26.36,26.38,1674
20160301|2016-02-11 10:00,11,26.37,26.59,26.22,26.26,1447
20160301|2016-02-11 10:30,11,26.25,27.2,26.24,26.96,2526
20160301|2016-02-11 11:00,11,26.95,27.27,26.76,26.81,1911
20160301|2016-02-11 11:30,11,26.81,27.09,26.71,26.84,1376
20160301|2016-02-11 12:00,11,26.79,27.02,26.61,26.94,800
20160301|2016-02-11 12:30,11,26.95,27.03,26.59,26.65,787
20160301|2016-02-11 13:00,11,26.64,26.72,26.14,26.14,2727
20160301|2016-02-11 13:30,11,26.14,27.32,26.06,26.99,2676
20160301|2016-02-11 14:00,11,27,27.04,26.62,26.81,1539
20160301|2016-02-11 14:30,11,26.8,27.31,26.77,27.25,707
20160301|2016-02-11 15:00,11,27.26,27.29,26.92,26.97,91
20160301|2016-02-11 15:30,11,26.96,27.27,26.93,27.23,81
20160301|2016-02-11 16:00,11,27.23,27.23,27.23,27.23,1
20160301|2016-02-11 16:30,11,27.24,27.24,27.2,27.2,5
20160301|2016-02-11 19:00,12,27.42,27.75,27.42,27.66,61
20160301|2016-02-11 19:30,12,27.69,27.75,27.59,27.6,17
20160301|2016-02-11 20:00,12,27.59,27.59,27.41,27.41,14
20160301|2016-02-11 20:30,12,27.38,27.53,27.38,27.44,9
20160301|2016-02-11 21:00,12,27.47,27.56,27.47,27.54,10
20160301|2016-02-11 21:30,12,27.56,27.66,27.55,27.64,9
20160301|2016-02-11 22:00,12,27.72,27.72,27.55,27.55,6
20160301|2016-02-11 22:30,12,27.64,27.64,27.62,27.62,5
20160301|2016-02-11 23:00,12,27.67,27.67,27.57,27.57,5
20160301|2016-02-11 23:30,12,27.53,27.53,27.52,27.52,5
20160301|2016-02-12 00:00,12,27.5,27.5,27.4,27.4,13
20160301|2016-02-12 00:30,12,27.42,27.55,27.34,27.39,57
20160301|2016-02-12 01:00,12,27.4,27.4,27.24,27.33,87
20160301|2016-02-12 01:30,12,27.35,27.35,27.1,27.16,140
20160301|2016-02-12 02:00,12,27.14,27.28,26.97,26.98,157
20160301|2016-02-12 02:30,12,26.99,27.24,26.97,27.12,229
20160301|2016-02-12 03:00,12,27.13,27.56,27.12,27.5,319
20160301|2016-02-12 03:30,12,27.41,27.49,27.3,27.39,102
20160301|2016-02-12 04:00,12,27.47,27.47,27.18,27.31,158
20160301|2016-02-12 04:30,12,27.31,27.31,27.13,27.19,114
20160301|2016-02-12 05:00,12,27.21,27.48,27.14,27.45,205
20160301|2016-02-12 05:30,12,27.46,27.63,27.38,27.52,236
20160301|2016-02-12 06:00,12,27.52,27.53,27.32,27.41,114
20160301|2016-02-12 06:30,12,27.44,27.63,27.44,27.54,149
20160301|2016-02-12 07:00,12,27.58,27.83,27.38,27.77,616
20160301|2016-02-12 07:30,12,27.76,28.14,27.62,27.63,1682
20160301|2016-02-12 08:00,12,27.63,28.06,27.62,28.03,824
20160301|2016-02-12 08:30,12,28.04,28.26,27.64,27.64,2065
20160301|2016-02-12 09:00,12,27.67,28.38,27.42,28.26,1487
20160301|2016-02-12 09:30,12,28.29,28.88,28.26,28.78,3051
20160301|2016-02-12 10:00,12,28.77,29.28,28.7,29.13,2499
20160301|2016-02-12 10:30,12,29.15,29.4,28.85,28.85,1535
20160301|2016-02-12 11:00,12,28.87,28.98,28.77,28.84,805
20160301|2016-02-12 11:30,12,28.84,29.29,28.83,29.26,1149
20160301|2016-02-12 12:00,12,29.24,29.67,29.2,29.24,2102
20160301|2016-02-12 12:30,12,29.22,29.3,29.07,29.12,601
20160301|2016-02-12 13:00,12,29.12,29.52,28.86,29.32,4550
20160301|2016-02-12 13:30,12,29.31,29.37,29.1,29.11,308
20160301|2016-02-12 14:00,12,29.11,29.21,29.01,29.05,467
20160301|2016-02-12 14:30,12,29.06,29.06,28.88,28.95,307
20160301|2016-02-12 15:00,12,28.95,29.24,28.91,29.12,53
20160301|2016-02-12 15:30,12,29.14,29.23,29.05,29.07,145
20160301|2016-02-12 16:30,12,28.99,29.01,28.92,28.92,6
20160301|2016-02-14 17:00,15,29.1,29.1,29,29,7
20160301|2016-02-14 18:00,15,29.12,29.12,29.12,29.12,1
20160301|2016-02-14 18:30,15,29.13,29.13,29.13,29.13,1
20160301|2016-02-14 19:00,15,29.04,29.12,28.98,29.06,263
20160301|2016-02-14 19:30,15,29.04,29.16,29.04,29.09,90
20160301|2016-02-14 20:00,15,29.02,29.12,29.02,29.12,10
20160301|2016-02-14 20:30,15,29.08,29.11,29.05,29.1,31
20160301|2016-02-14 21:00,15,29.11,29.26,29.11,29.19,70
20160301|2016-02-14 21:30,15,29.21,29.26,29.21,29.25,36
20160301|2016-02-14 22:00,15,29.21,29.27,29.17,29.27,7
20160301|2016-02-14 22:30,15,29.22,29.22,29.17,29.17,6
20160301|2016-02-14 23:00,15,29.23,29.24,29.23,29.24,3
20160301|2016-02-14 23:30,15,29.27,29.37,29.25,29.37,15
20160301|2016-02-15 00:00,15,29.36,29.44,29.31,29.31,32
20160301|2016-02-15 00:30,15,29.3,29.3,29.24,29.24,7
20160301|2016-02-15 01:00,15,29.27,29.41,29.25,29.32,32
20160301|2016-02-15 01:30,15,29.38,29.41,29.27,29.32,34
20160301|2016-02-15 02:00,15,29.3,29.31,29.1,29.23,197
20160301|2016-02-15 02:30,15,29.24,29.24,29.02,29.2,218
20160301|2016-02-15 03:00,15,29.17,29.32,29.13,29.25,76
20160301|2016-02-15 03:30,15,29.22,29.62,29.21,29.55,151
20160301|2016-02-15 04:00,15,29.54,29.96,29.52,29.81,605
20160301|2016-02-15 04:30,15,29.8,29.99,29.7,29.89,128
20160301|2016-02-15 05:00,15,30.01,30.13,29.81,29.89,256
20160301|2016-02-15 05:30,15,29.99,30.05,29.86,29.87,98
20160301|2016-02-15 06:00,15,29.89,30.12,29.88,30.08,180
20160301|2016-02-15 06:30,15,30.01,30.04,29.91,30.01,153
20160301|2016-02-15 07:00,15,30.03,30.06,29.71,29.79,395
20160301|2016-02-15 07:30,15,29.78,29.92,29.65,29.69,297
20160301|2016-02-15 08:00,15,29.67,29.82,29.6,29.7,339
20160301|2016-02-15 08:30,15,29.71,29.86,29.65,29.79,285
20160301|2016-02-15 09:00,15,29.8,29.82,29.66,29.75,219
20160301|2016-02-15 09:30,15,29.78,29.84,29.75,29.81,137
20160301|2016-02-15 10:00,15,29.81,29.89,29.72,29.82,282
20160301|2016-02-15 10:30,15,29.81,29.86,29.69,29.69,283
20160301|2016-02-15 11:00,15,29.7,29.73,29.6,29.63,181
20160301|2016-02-15 11:30,15,29.66,29.77,29.64,29.71,47
20160301|2016-02-15 12:00,15,29.74,29.93,29.74,29.86,58
20160301|2016-02-15 12:30,15,29.85,29.85,29.85,29.85,3
20160301|2016-02-15 13:00,15,29.83,29.94,29.83,29.94,9
20160301|2016-02-15 13:30,15,29.98,30.15,29.98,30.1,26
20160301|2016-02-15 14:00,15,30.1,30.11,30.1,30.11,2
20160301|2016-02-15 14:30,15,30.14,30.19,30.14,30.19,5
20160301|2016-02-15 15:00,15,30.18,30.18,30.18,30.18,1
20160301|2016-02-15 15:30,15,30.18,30.18,30.18,30.18,1
20160301|2016-02-15 16:00,15,30.15,30.23,30.15,30.2,8
20160301|2016-02-15 16:30,15,30.18,30.23,30.14,30.15,20
20160301|2016-02-15 19:00,16,30.72,30.76,30.57,30.61,171
20160301|2016-02-15 19:30,16,30.62,30.69,30.62,30.69,274
20160301|2016-02-15 20:00,16,30.71,30.75,30.62,30.67,16
20160301|2016-02-15 20:30,16,30.71,30.74,30.71,30.73,19
20160301|2016-02-15 21:00,16,30.73,30.88,30.73,30.88,35
20160301|2016-02-15 21:30,16,30.85,30.92,30.82,30.87,20
20160301|2016-02-15 22:00,16,30.89,30.93,30.76,30.76,30
20160301|2016-02-15 22:30,16,30.76,30.76,30.69,30.76,37
20160301|2016-02-15 23:00,16,30.75,30.83,30.75,30.81,12
20160301|2016-02-15 23:30,16,30.81,30.81,30.71,30.71,20
20160301|2016-02-16 00:00,16,30.75,30.77,30.69,30.71,18
20160301|2016-02-16 00:30,16,30.7,30.86,30.69,30.78,63
20160301|2016-02-16 01:00,16,30.81,31.1,30.76,31.03,346
20160301|2016-02-16 01:30,16,31.04,31.14,30.96,31.14,129
20160301|2016-02-16 02:00,16,31.12,31.2,30.85,30.91,130
20160301|2016-02-16 02:30,16,30.91,31.51,30.73,30.87,1102
20160301|2016-02-16 03:00,16,30.88,30.88,29.77,30.14,1035
20160301|2016-02-16 03:30,16,30.14,30.45,29.64,29.72,435
20160301|2016-02-16 04:00,16,29.84,30,29.59,29.98,261
20160301|2016-02-16 04:30,16,29.96,30,29.71,29.8,112
20160301|2016-02-16 05:00,16,29.88,29.92,29.73,29.83,263
20160301|2016-02-16 05:30,16,29.85,29.92,29.61,29.88,148
20160301|2016-02-16 06:00,16,29.91,30.08,29.75,30.08,124
20160301|2016-02-16 06:30,16,30.04,30.23,29.95,29.96,238
20160301|2016-02-16 07:00,16,30.02,30.03,29.33,29.38,2132
20160301|2016-02-16 07:30,16,29.36,29.66,29.27,29.54,1675
20160301|2016-02-16 08:00,16,29.52,29.73,29.34,29.56,1153
20160301|2016-02-16 08:30,16,29.56,29.66,29.09,29.14,1147
20160301|2016-02-16 09:00,16,29.13,29.28,28.85,29.04,1085
20160301|2016-02-16 09:30,16,29.01,29.09,28.79,29,772
20160301|2016-02-16 10:00,16,29,29.11,28.71,28.89,1090
20160301|2016-02-16 10:30,16,28.92,29.29,28.9,29.21,823
20160301|2016-02-16 11:00,16,29.22,29.41,29.05,29.05,475
20160301|2016-02-16 11:30,16,29.11,29.22,28.97,29.11,313
20160301|2016-02-16 12:00,16,29.12,29.16,28.85,29.05,521
20160301|2016-02-16 12:30,16,29.05,29.16,28.75,28.86,1111
20160301|2016-02-16 13:00,16,28.9,29.12,28.76,29.03,2095
20160301|2016-02-16 13:30,16,29.05,29.15,29.01,29.1,190
20160301|2016-02-16 14:00,16,29.15,29.22,29.06,29.09,266
20160301|2016-02-16 14:30,16,29.09,29.18,29.08,29.13,68
20160301|2016-02-16 15:00,16,29.11,29.11,29.1,29.1,5
20160301|2016-02-16 15:30,16,29.14,29.18,29.09,29.11,19
20160301|2016-02-16 16:00,16,29.14,29.14,29.14,29.14,3
20160301|2016-02-16 16:30,16,29.18,29.18,29.18,29.18,15
20160301|2016-02-16 19:00,17,29.31,29.33,29.3,29.3,7
20160301|2016-02-16 19:30,17,29.29,29.31,29.28,29.28,3
20160301|2016-02-16 20:00,17,29.34,29.45,29.34,29.41,22
20160301|2016-02-16 20:30,17,29.43,29.43,29.35,29.35,11
20160301|2016-02-16 21:00,17,29.32,29.32,29.15,29.2,14
20160301|2016-02-16 21:30,17,29.18,29.21,29.18,29.2,6
20160301|2016-02-16 22:00,17,29.2,29.21,29.06,29.06,18
20160301|2016-02-16 22:30,17,29.1,29.25,29.09,29.24,17
20160301|2016-02-16 23:30,17,29.15,29.15,29.15,29.15,1
20160301|2016-02-17 00:00,17,29.12,29.13,28.9,28.9,14
20160301|2016-02-17 00:30,17,28.95,28.99,28.91,28.91,18
20160301|2016-02-17 01:00,17,28.9,28.9,28.8,28.87,28
20160301|2016-02-17 01:30,17,28.84,28.94,28.75,28.92,25
20160301|2016-02-17 02:00,17,28.92,29.01,28.85,28.97,90
20160301|2016-02-17 02:30,17,29,29.22,28.96,29.21,83
20160301|2016-02-17 03:00,17,29.27,29.27,29.11,29.2,74
20160301|2016-02-17 03:30,17,29.24,29.57,29.23,29.54,76
20160301|2016-02-17 04:00,17,29.52,29.89,29.52,29.89,139
20160301|2016-02-17 04:30,17,29.9,29.93,29.66,29.74,51
20160301|2016-02-17 05:00,17,29.7,29.73,29.59,29.64,59
20160301|2016-02-17 05:30,17,29.62,29.84,29.61,29.75,144
20160301|2016-02-17 06:00,17,29.73,29.73,29.53,29.6,89
20160301|2016-02-17 06:30,17,29.61,29.99,29.61,29.93,148
20160301|2016-02-17 07:00,17,29.95,29.99,29.74,29.98,338
20160301|2016-02-17 07:30,17,29.91,29.94,29.62,29.79,311
20160301|2016-02-17 08:00,17,29.81,30.31,29.44,29.52,1178
20160301|2016-02-17 08:30,17,29.56,29.94,29.4,29.51,809
20160301|2016-02-17 09:00,17,29.56,30.22,29.51,30.2,849
20160301|2016-02-17 09:30,17,30.19,30.81,30.03,30.65,2763
20160301|2016-02-17 10:00,17,30.66,30.82,30.39,30.81,1338
20160301|2016-02-17 10:30,17,30.8,31.1,30.62,30.75,1900
20160301|2016-02-17 11:00,17,30.79,31.09,30.76,30.79,996
20160301|2016-02-17 11:30,17,30.78,31.04,30.78,30.92,337
20160301|2016-02-17 12:00,17,30.92,31.15,30.6,30.65,1025
20160301|2016-02-17 12:30,17,30.6,30.72,30.43,30.69,1172
20160301|2016-02-17 13:00,17,30.65,31.07,30.53,30.66,2633
20160301|2016-02-17 13:30,17,30.65,30.71,30.59,30.65,639
20160301|2016-02-17 14:00,17,30.68,30.68,30.47,30.49,150
20160301|2016-02-17 14:30,17,30.49,30.68,30.48,30.68,198
20160301|2016-02-17 15:00,17,30.67,30.67,30.48,30.48,128
20160301|2016-02-17 15:30,17,30.52,31.47,30.52,31.42,368
20160301|2016-02-17 16:00,17,31.37,31.4,31.26,31.26,59
20160301|2016-02-17 16:30,17,31.36,31.36,31.26,31.34,20
20160301|2016-02-17 19:00,18,31.21,31.35,31.21,31.24,41
20160301|2016-02-17 19:30,18,31.24,31.27,31.09,31.11,37
20160301|2016-02-17 20:00,18,31.12,31.2,31.1,31.2,22
20160301|2016-02-17 20:30,18,31.21,31.28,31.2,31.25,29
20160301|2016-02-17 21:00,18,31.24,31.26,31.2,31.22,21
20160301|2016-02-17 21:30,18,31.23,31.29,31.23,31.28,10
20160301|2016-02-17 22:00,18,31.27,31.3,31.24,31.27,12
20160301|2016-02-17 22:30,18,31.23,31.31,31.2,31.28,30
20160301|2016-02-17 23:00,18,31.25,31.36,31.23,31.31,27
20160301|2016-02-17 23:30,18,31.3,31.3,31.14,31.14,66
20160301|2016-02-18 00:00,18,31.12,31.29,31.08,31.17,45
20160301|2016-02-18 00:30,18,31.16,31.17,31.1,31.12,31
20160301|2016-02-18 01:00,18,31.11,31.31,31.11,31.2,147
20160301|2016-02-18 01:30,18,31.19,31.34,31.17,31.31,77
20160301|2016-02-18 02:00,18,31.31,31.45,31.18,31.18,87
20160301|2016-02-18 02:30,18,31.21,31.21,31.02,31.14,72
20160301|2016-02-18 03:00,18,31.16,31.4,31.16,31.36,66
20160301|2016-02-18 03:30,18,31.36,31.41,31.27,31.37,44
20160301|2016-02-18 04:00,18,31.35,31.42,31.24,31.32,88
20160301|2016-02-18 04:30,18,31.32,31.55,31.3,31.55,91
20160301|2016-02-18 05:00,18,31.58,31.71,31.58,31.63,93
20160301|2016-02-18 05:30,18,31.57,31.57,31.33,31.39,92
20160301|2016-02-18 06:00,18,31.4,31.6,31.4,31.52,50
20160301|2016-02-18 06:30,18,31.5,31.52,31.31,31.51,65
20160301|2016-02-18 07:00,18,31.51,31.66,31.43,31.5,55
20160301|2016-02-18 07:30,18,31.48,31.95,31.35,31.88,360
20160301|2016-02-18 08:00,18,31.88,31.96,31.57,31.6,207
20160301|2016-02-18 08:30,18,31.63,31.73,31.37,31.61,259
20160301|2016-02-18 09:00,18,31.62,31.74,31.47,31.72,206
20160301|2016-02-18 09:30,18,31.72,31.78,31.21,31.21,170
20160301|2016-02-18 10:00,18,31.37,31.44,30.55,30.99,1815
20160301|2016-02-18 10:30,18,31.02,31.1,30.57,31.08,282
20160301|2016-02-18 11:00,18,31.05,31.11,30.83,31.05,192
20160301|2016-02-18 11:30,18,31,31.05,30.91,30.98,108
20160301|2016-02-18 12:00,18,30.97,31.16,30.84,30.9,389
20160301|2016-02-18 12:30,18,30.9,30.9,30.55,30.71,351
20160301|2016-02-18 13:00,18,30.72,30.91,30.56,30.68,362
20160301|2016-02-18 13:30,18,30.69,30.79,30.69,30.76,60
20160301|2016-02-18 14:00,18,30.75,30.76,30.43,30.43,83
20160301|2016-02-18 14:30,18,30.36,30.41,30.27,30.31,39
20160301|2016-02-18 15:00,18,30.36,30.46,30.36,30.44,12
20160301|2016-02-18 15:30,18,30.58,30.61,30.58,30.61,6
20160301|2016-02-18 16:30,18,30.54,30.54,30.54,30.54,1
20160301|2016-02-18 19:00,19,30.33,30.5,30.33,30.5,5
20160301|2016-02-18 19:30,19,30.59,30.59,30.48,30.48,4
20160301|2016-02-18 21:00,19,30.52,30.55,30.52,30.54,4
20160301|2016-02-18 21:30,19,30.48,30.48,30.45,30.45,2
20160301|2016-02-18 22:00,19,30.44,30.44,30.44,30.44,2
20160301|2016-02-18 22:30,19,30.51,30.51,30.51,30.51,2
20160301|2016-02-18 23:00,19,30.52,30.52,30.52,30.52,1
20160301|2016-02-18 23:30,19,30.6,30.6,30.6,30.6,1
20160301|2016-02-19 00:00,19,30.5,30.51,30.5,30.51,4
20160301|2016-02-19 00:30,19,30.59,30.59,30.58,30.58,2
20160301|2016-02-19 01:00,19,30.51,30.51,30.45,30.45,3
20160301|2016-02-19 01:30,19,30.46,30.52,30.46,30.52,5
20160301|2016-02-19 02:00,19,30.51,30.61,30.5,30.61,4
20160301|2016-02-19 02:30,19,30.6,30.72,30.6,30.72,10
20160301|2016-02-19 03:00,19,30.72,30.72,30.6,30.63,6
20160301|2016-02-19 03:30,19,30.39,30.46,30.39,30.46,3
20160301|2016-02-19 04:00,19,30.43,30.43,30.36,30.36,4
20160301|2016-02-19 04:30,19,30.31,30.31,30.12,30.12,9
20160301|2016-02-19 05:30,19,30.12,30.12,30.09,30.12,18
20160301|2016-02-19 06:00,19,30.03,30.15,30,30.15,45
20160301|2016-02-19 06:30,19,30.29,30.3,30.29,30.3,3
20160301|2016-02-19 07:00,19,30.21,30.29,29.94,29.95,46
20160301|2016-02-19 07:30,19,29.97,29.98,29.67,29.73,112
20160301|2016-02-19 08:00,19,29.59,29.74,29.54,29.74,70
20160301|2016-02-19 08:30,19,29.76,29.87,29.65,29.74,46
20160301|2016-02-19 09:00,19,29.65,29.65,29.3,29.38,38
20160301|2016-02-19 09:30,19,29.4,29.47,29.22,29.24,146
20160301|2016-02-19 10:00,19,29.24,29.47,29.08,29.47,113
20160301|2016-02-19 10:30,19,29.41,29.69,29.4,29.54,49
20160301|2016-02-19 11:00,19,29.52,29.56,29.38,29.39,12
20160301|2016-02-19 11:30,19,29.54,29.54,29.5,29.5,6
20160301|2016-02-19 12:00,19,29.7,29.75,29.54,29.7,276
20160301|2016-02-19 12:30,19,29.7,29.93,29.58,29.91,65
20160301|2016-02-19 13:00,19,29.88,30.14,29.7,29.78,224
20160401|2014-09-16 11:00,16,89.98,89.98,89.98,89.98,17
20160401|2015-03-06 09:30,6,60.58,60.58,60.58,60.58,10
20160401|2015-03-10 08:00,10,58.6,58.6,58.6,58.6,7
20160401|2015-03-15 17:00,16,56.61,56.61,56.61,56.61,28
20160401|2015-03-24 12:30,24,56.95,56.95,56.95,56.95,3
20160401|2015-03-30 08:00,30,57.34,57.34,57.34,57.34,5
20160401|2015-06-23 09:30,23,62.96,62.96,62.96,62.96,1
20160401|2015-06-23 11:00,23,63.11,63.11,63.11,63.11,1
20160401|2015-06-23 13:00,23,63.15,63.15,63.15,63.15,1
20160401|2015-06-24 09:30,24,63.12,63.12,63.12,63.12,3
20160401|2015-06-25 08:00,25,61.96,61.96,61.96,61.96,1
20160401|2015-06-25 10:00,25,61.62,61.62,61.62,61.62,1
20160401|2015-06-26 08:00,26,61.17,61.17,61.17,61.17,1
20160401|2015-06-26 09:30,26,61.15,61.15,61.15,61.15,3
20160401|2015-06-26 13:00,26,61.8,61.8,61.8,61.8,1
20160401|2015-06-30 10:30,30,61.09,61.09,61.09,61.09,1
20160401|2015-06-30 12:00,30,61.13,61.13,61.13,61.13,3
20160401|2015-06-30 13:00,30,61.77,61.77,61.58,61.58,3
20160401|2015-07-01 08:30,1,60.49,60.49,60.49,60.49,1
20160401|2015-07-01 10:00,1,60.18,60.18,60.18,60.18,1
20160401|2015-07-02 09:00,2,60.26,60.26,60.26,60.26,3
20160401|2015-07-02 10:00,2,60.42,60.42,60.41,60.41,2
20160401|2015-07-02 10:30,2,60.1,60.1,60.02,60.02,2
20160401|2015-07-02 11:00,2,60.01,60.01,60.01,60.01,1
20160401|2015-07-03 08:00,3,59.45,59.45,59.45,59.45,1
20160401|2015-07-06 07:30,6,57.47,57.47,57.46,57.46,2
20160401|2015-07-06 11:30,6,56.36,56.36,56.36,56.36,2
20160401|2015-07-06 13:00,6,55.31,55.31,55.31,55.31,1
20160401|2015-07-07 09:00,7,54.03,54.03,53.95,53.95,4
20160401|2015-07-07 10:30,7,55.02,55.02,55.02,55.02,1
20160401|2015-07-07 13:00,7,55.04,55.04,55.04,55.04,1
20160401|2015-07-08 12:00,8,54.53,54.53,54.42,54.42,7
20160401|2015-07-08 13:00,8,54.94,54.94,54.94,54.94,1
20160401|2015-07-09 07:00,9,56.09,56.09,56.09,56.09,1
20160401|2015-07-09 10:00,9,56.07,56.07,56.07,56.07,1
20160401|2015-07-09 13:00,9,55.94,56.02,55.94,56.02,4
20160401|2015-07-10 03:00,10,56.51,56.51,56.33,56.33,2
20160401|2015-07-13 13:00,13,56.09,56.09,56.09,56.09,2
20160401|2015-07-14 13:00,14,56.61,56.63,56.6,56.6,5
20160401|2015-07-14 14:00,14,56.26,56.26,56.26,56.26,5
20160401|2015-07-15 12:00,15,55.07,55.07,55.07,55.07,1
20160401|2015-07-16 10:00,16,54.83,54.83,54.76,54.76,8
20160401|2015-07-16 10:30,16,54.84,54.84,54.84,54.84,3
20160401|2015-07-16 12:30,16,54.5,54.5,54.5,54.5,5
20160401|2015-07-20 09:00,20,53.83,53.83,53.83,53.83,1
20160401|2015-07-20 12:30,20,53.75,53.75,53.75,53.75,1
20160401|2015-07-21 07:30,21,54.16,54.16,54.16,54.16,1
20160401|2015-07-21 08:30,21,54.49,54.49,54.49,54.49,3
20160401|2015-07-22 09:30,22,53.94,54.22,53.93,54.22,6
20160401|2015-07-22 10:00,22,54.21,54.21,54.21,54.21,1
20160401|2015-07-22 11:00,22,53.77,53.77,53.77,53.77,3
20160401|2015-07-22 11:30,22,53.77,53.79,53.77,53.79,5
20160401|2015-07-23 08:30,23,53.44,53.44,53.44,53.44,3
20160401|2015-07-23 10:30,23,53,53,53,53,5
20160401|2015-07-23 11:30,23,52.61,52.61,52.6,52.6,2
20160401|2015-07-23 12:00,23,52.33,52.33,52.33,52.33,1
20160401|2015-07-24 07:00,24,52.46,52.46,52.46,52.46,1
20160401|2015-07-24 09:30,24,51.77,51.77,51.77,51.77,2
20160401|2015-07-24 10:00,24,52.12,52.12,52.12,52.12,1
20160401|2015-07-24 11:00,24,51.84,51.84,51.82,51.82,9
20160401|2015-07-24 12:00,24,51.8,51.8,51.8,51.8,2
20160401|2015-07-27 08:30,27,51.46,51.46,51.46,51.46,1
20160401|2015-07-27 09:00,27,51.62,51.62,51.62,51.62,3
20160401|2015-07-29 09:30,29,52.03,52.73,52.03,52.71,13
20160401|2015-07-29 10:00,29,52.91,53.02,52.91,53.02,7
20160401|2015-07-29 11:30,29,52.7,52.7,52.7,52.7,1
20160401|2015-07-30 09:00,30,52.5,52.5,52.5,52.5,1
20160401|2015-07-30 10:30,30,52.83,52.83,52.83,52.83,2
20160401|2015-07-30 11:00,30,52.61,52.61,52.61,52.61,1
20160401|2015-07-31 09:00,31,51.96,51.96,51.96,51.96,2
20160401|2015-07-31 10:00,31,51.91,51.91,51.91,51.91,1
20160401|2015-07-31 10:30,31,51.74,51.74,51.73,51.73,5
20160401|2015-07-31 12:30,31,51.52,51.52,51.52,51.52,1
20160401|2015-07-31 13:00,31,51.46,51.51,51.46,51.51,5
20160401|2015-08-02 17:00,3,51.34,51.34,51.34,51.34,1
20160401|2015-08-03 09:00,3,50.34,50.34,50.34,50.34,1
20160401|2015-08-03 10:00,3,50.61,50.61,50.61,50.61,2
20160401|2015-08-04 10:30,4,49.95,49.95,49.95,49.95,1
20160401|2015-08-05 07:30,5,50.3,50.31,50.3,50.31,28
20160401|2015-08-05 10:30,5,49.11,49.11,49.11,49.11,1
20160401|2015-08-06 08:30,6,48.93,48.93,48.93,48.93,3
20160401|2015-08-06 09:00,6,48.86,48.86,48.86,48.86,1
20160401|2015-08-07 08:00,7,48.93,48.93,48.93,48.93,5
20160401|2015-08-07 08:30,7,48.89,48.95,48.89,48.95,3
20160401|2015-08-10 07:00,10,48.87,48.87,48.87,48.87,1
20160401|2015-08-10 08:30,10,48.85,48.85,48.85,48.85,1
20160401|2015-08-10 09:00,10,49.21,49.38,49.21,49.38,7
20160401|2015-08-10 10:30,10,49.49,49.49,49.49,49.49,3
20160401|2015-08-11 14:00,11,48.55,48.55,48.55,48.55,1
20160401|2015-08-12 08:00,12,48.82,48.82,48.82,48.82,1
20160401|2015-08-12 13:00,12,49.05,49.05,49.05,49.05,25
20160401|2015-08-14 10:30,14,48.55,48.55,48.55,48.55,1
20160401|2015-08-18 09:30,18,47.68,47.68,47.68,47.68,1
20160401|2015-08-19 10:30,19,46.14,46.14,46.14,46.14,2
20160401|2015-08-19 11:00,19,46.24,46.24,46.24,46.24,1
20160401|2015-08-19 14:30,19,45.69,45.69,45.69,45.69,1
20160401|2015-08-20 13:00,20,45.6,45.6,45.6,45.6,1
20160401|2015-08-20 14:30,20,44.97,44.97,44.92,44.92,2
20160401|2015-08-21 09:00,21,44.9,44.9,44.9,44.9,1
20160401|2015-08-21 09:30,21,44.87,44.87,44.73,44.73,2
20160401|2015-08-21 10:00,21,44.5,44.5,44.5,44.5,1
20160401|2015-08-21 13:00,21,44.39,44.39,44.39,44.39,3
20160401|2015-08-24 08:00,24,42.68,42.68,42.68,42.68,10
20160401|2015-08-24 08:30,24,42.53,42.53,42.53,42.53,1
20160401|2015-08-24 09:30,24,43,43,43,43,1
20160401|2015-08-24 10:00,24,42.85,42.85,42.85,42.85,1
20160401|2015-08-24 12:00,24,43.04,43.04,43.04,43.04,1
20160401|2015-08-24 13:00,24,42.77,42.77,42.77,42.77,1
20160401|2015-08-24 14:00,24,41.91,41.91,41.91,41.91,3
20160401|2015-08-25 07:30,25,43.48,43.48,43.48,43.48,1
20160401|2015-08-25 09:00,25,43.11,43.11,43.11,43.11,1
20160401|2015-08-26 05:00,26,43.2,43.2,43.2,43.2,4
20160401|2015-08-26 07:30,26,43.64,43.64,43.64,43.64,1
20160401|2015-08-26 08:30,26,43.22,43.22,43.22,43.22,2
20160401|2015-08-26 09:30,26,43.53,43.53,43.53,43.53,1
20160401|2015-08-26 12:00,26,43.27,43.27,43.27,43.27,1
20160401|2015-08-26 16:00,26,43.38,43.38,43.38,43.38,1
20160401|2015-08-27 08:30,27,44.65,44.66,44.65,44.66,4
20160401|2015-08-27 13:00,27,46.98,46.98,46.98,46.98,1
20160401|2015-08-28 10:00,28,48.9,48.9,48.9,48.9,21
20160401|2015-08-28 10:30,28,49.37,49.37,49.37,49.37,1
20160401|2015-08-28 11:00,28,49.72,49.8,49.72,49.8,5
20160401|2015-08-28 12:00,28,50.15,50.15,50.15,50.15,2
20160401|2015-08-31 08:00,31,49.03,49.13,49.03,49.13,2
20160401|2015-08-31 09:00,31,48.3,48.3,48.3,48.3,1
20160401|2015-08-31 10:00,31,50.13,50.19,50.13,50.19,23
20160401|2015-08-31 10:30,31,50.32,52.17,50.2,52.17,111
20160401|2015-08-31 11:00,31,51.99,52.17,51.37,51.37,21
20160401|2015-08-31 11:30,31,52.05,52.05,52.05,52.05,3
20160401|2015-08-31 12:00,31,52.26,52.26,52.25,52.25,3
20160401|2015-08-31 13:00,31,53.09,53.1,52.91,52.91,6
20160401|2015-09-01 06:00,1,51.92,51.92,51.92,51.92,1
20160401|2015-09-01 08:00,1,51.38,51.39,51.38,51.39,2
20160401|2015-09-01 08:30,1,51.15,51.27,51.15,51.27,4
20160401|2015-09-01 09:30,1,50.05,50.05,49.92,49.96,97
20160401|2015-09-01 10:00,1,49.88,49.88,49.88,49.88,2
20160401|2015-09-01 11:00,1,49.69,49.76,49.69,49.76,14
20160401|2015-09-01 11:30,1,49.67,49.67,49.67,49.67,2
20160401|2015-09-01 13:00,1,49.16,49.16,49.16,49.16,1
20160401|2015-09-02 03:00,2,48.05,48.05,48.05,48.05,1
20160401|2015-09-02 06:00,2,48.17,48.18,48.17,48.18,53
20160401|2015-09-02 08:00,2,49.37,49.37,49.37,49.37,1
20160401|2015-09-02 09:30,2,48.26,48.26,47.64,47.8,8
20160401|2015-09-02 10:00,2,47.86,48.28,47.86,48,17
20160401|2015-09-02 10:30,2,47.92,47.99,47.72,47.72,20
20160401|2015-09-02 11:00,2,47.6,47.64,47.38,47.59,10
20160401|2015-09-02 11:30,2,47.56,48.51,47.56,48.4,13
20160401|2015-09-02 13:30,2,50.17,50.17,50.17,50.17,1
20160401|2015-09-03 07:30,3,49.68,49.72,49.68,49.72,4
20160401|2015-09-03 08:00,3,49.89,50.15,49.89,50.05,12
20160401|2015-09-03 08:30,3,50.21,50.48,50.21,50.48,61
20160401|2015-09-03 09:00,3,51.06,51.06,51.06,51.06,7
20160401|2015-09-03 10:00,3,51.4,51.4,51.4,51.4,1
20160401|2015-09-03 12:00,3,49.81,49.81,49.81,49.81,1
20160401|2015-09-04 05:30,4,49.96,49.96,49.96,49.96,5
20160401|2015-09-04 06:00,4,49.93,49.93,49.93,49.93,3
20160401|2015-09-04 08:30,4,49.79,49.8,49.79,49.8,6
20160401|2015-09-06 19:30,7,48.68,48.68,48.68,48.68,1
20160401|2015-09-08 09:00,8,48.19,48.19,48.19,48.19,1
20160401|2015-09-08 10:30,8,49.66,49.66,49.66,49.66,1
20160401|2015-09-08 14:30,8,49.54,49.54,49.53,49.53,4
20160401|2015-09-09 09:30,9,49.29,49.29,49.29,49.29,1
20160401|2015-09-09 10:00,9,49.16,49.16,49.16,49.16,1
20160401|2015-09-09 13:00,9,48.46,48.46,48.46,48.46,1
20160401|2015-09-10 07:30,10,48.03,48.03,48.03,48.03,11
20160401|2015-09-10 09:30,10,48.99,48.99,48.99,48.99,1
20160401|2015-09-10 11:00,10,48.97,48.98,48.97,48.98,5
20160401|2015-09-11 09:30,11,47.98,47.98,47.94,47.98,37
20160401|2015-09-11 10:00,11,47.72,47.72,47.72,47.72,1
20160401|2015-09-11 12:00,11,49.1,49.1,49.1,49.1,1
20160401|2015-09-14 10:00,14,47.83,47.83,47.83,47.83,1
20160401|2015-09-15 06:30,15,47.6,47.6,47.6,47.6,1
20160401|2015-09-15 08:30,15,47.83,47.95,47.8,47.82,19
20160401|2015-09-15 09:00,15,47.84,47.88,47.5,47.57,37
20160401|2015-09-15 09:30,15,47.55,47.77,47.42,47.66,55
20160401|2015-09-15 10:00,15,47.56,47.56,47.56,47.56,1
20160401|2015-09-15 11:00,15,47.93,48.12,47.93,47.99,11
20160401|2015-09-15 15:30,15,48.22,48.22,48.22,48.22,1
20160401|2015-09-16 08:30,16,49.03,49.03,49.02,49.02,3
20160401|2015-09-16 10:00,16,50.02,50.02,50.02,50.02,4
20160401|2015-09-16 10:30,16,50.03,50.1,50.03,50.1,36
20160401|2015-09-16 13:00,16,50.1,50.1,50.1,50.1,1
20160401|2015-09-17 08:30,17,50.2,50.2,50.2,50.2,1
20160401|2015-09-17 09:00,17,50.39,50.39,50.39,50.39,1
20160401|2015-09-17 13:00,17,49.73,49.73,49.73,49.73,1
20160401|2015-09-18 07:00,18,48.83,48.83,48.63,48.63,9
20160401|2015-09-18 08:00,18,48.3,48.3,48.21,48.21,26
20160401|2015-09-18 13:00,18,48.03,48.03,47.58,47.58,2
20160401|2015-09-21 06:00,21,48.47,48.47,48.47,48.47,1
20160401|2015-09-21 11:00,21,48.96,48.96,48.95,48.95,2
20160401|2015-09-21 14:00,21,49.35,49.35,49.3,49.3,9
20160401|2015-09-22 10:30,22,48.72,48.72,48.72,48.72,1
20160401|2015-09-22 12:00,22,48.66,48.66,48.66,48.66,1
20160401|2015-09-22 14:00,22,49.33,49.33,49.33,49.33,1
20160401|2015-09-22 15:30,22,49.48,49.48,49.48,49.48,1
20160401|2015-09-23 08:30,23,49.53,49.53,49.53,49.53,1
20160401|2015-09-23 09:30,23,49.81,49.81,49.69,49.69,9
20160401|2015-09-23 10:00,23,49.44,49.44,49.26,49.26,3
20160401|2015-09-23 11:00,23,48.14,48.14,48.14,48.14,4
20160401|2015-09-24 09:00,24,47.94,47.94,47.94,47.94,1
20160401|2015-09-24 13:00,24,48.27,48.27,48.27,48.27,4
20160401|2015-09-24 19:30,25,48.13,48.13,48.13,48.13,1
20160401|2015-09-24 23:30,25,48.51,48.51,48.51,48.51,1
20160401|2015-09-25 08:00,25,48.94,48.94,48.94,48.94,3
20160401|2015-09-25 08:30,25,49.16,49.16,49.16,49.16,1
20160401|2015-09-25 09:30,25,48.68,48.68,48.68,48.68,2
20160401|2015-09-25 10:30,25,48.41,48.41,48.19,48.19,2
20160401|2015-09-25 13:30,25,48.5,48.5,48.5,48.5,3
20160401|2015-09-28 08:30,28,47.72,47.72,47.72,47.72,1
20160401|2015-09-28 09:30,28,47.74,47.74,47.74,47.74,3
20160401|2015-09-28 10:30,28,47.26,47.26,47.26,47.26,11
20160401|2015-09-29 12:00,29,48.06,48.06,48.06,48.06,1
20160401|2015-09-29 15:30,29,47.66,47.66,47.64,47.64,2
20160401|2015-09-30 13:00,30,47.9,47.9,47.9,47.9,1
20160401|2015-09-30 13:30,30,47.93,47.93,47.93,47.93,1
20160401|2015-10-01 08:00,1,49.18,49.18,49.18,49.18,1
20160401|2015-10-01 09:00,1,49.37,49.37,49.37,49.37,6
20160401|2015-10-01 09:30,1,49.32,49.32,49.16,49.16,26
20160401|2015-10-01 11:00,1,47.67,47.67,47.67,47.67,1
20160401|2015-10-02 09:30,2,47.08,47.08,47.08,47.08,1
20160401|2015-10-02 11:00,2,47.05,47.05,47.05,47.05,1
20160401|2015-10-02 11:30,2,47.15,47.24,47.15,47.24,16
20160401|2015-10-02 12:00,2,48.06,48.06,48.06,48.06,3
20160401|2015-10-02 12:30,2,47.92,47.92,47.92,47.92,1
20160401|2015-10-02 13:00,2,48.31,48.31,48.24,48.24,3
20160401|2015-10-05 03:00,5,48.73,48.73,48.73,48.73,1
20160401|2015-10-06 08:30,6,49.89,49.89,49.89,49.89,1
20160401|2015-10-06 09:00,6,50.22,50.22,50.22,50.22,4
20160401|2015-10-06 09:30,6,50.51,50.56,50.51,50.56,5
20160401|2015-10-06 10:00,6,50.99,51.13,50.99,51.13,2
20160401|2015-10-06 11:00,6,51.15,51.15,50.98,50.98,6
20160401|2015-10-06 11:30,6,51.04,51.04,51.04,51.04,1
20160401|2015-10-06 20:00,7,51.78,51.81,51.78,51.81,4
20160401|2015-10-07 02:30,7,51.98,51.99,51.98,51.99,13
20160401|2015-10-07 03:30,7,52.13,52.13,52.13,52.13,1
20160401|2015-10-07 08:30,7,52.24,52.25,52.06,52.14,141
20160401|2015-10-07 09:30,7,51.86,51.86,51.86,51.86,1
20160401|2015-10-07 11:00,7,51.45,51.45,51.45,51.45,1
20160401|2015-10-07 13:00,7,50.8,50.8,50.8,50.8,2
20160401|2015-10-08 07:30,8,51.35,51.35,51.35,51.35,3
20160401|2015-10-08 10:00,8,51.59,51.59,51.59,51.59,1
20160401|2015-10-08 11:00,8,52.1,52.28,52.1,52.28,10
20160401|2015-10-08 11:30,8,52.21,52.21,51.94,51.94,48
20160401|2015-10-09 04:30,9,52.96,52.96,52.96,52.96,1
20160401|2015-10-09 05:00,9,53.2,53.2,53.2,53.2,1
20160401|2015-10-09 05:30,9,53.38,53.38,53.38,53.38,1
20160401|2015-10-09 10:00,9,52.27,52.29,52.27,52.29,5
20160401|2015-10-12 06:00,12,52.34,52.34,52.34,52.34,1
20160401|2015-10-12 09:30,12,51.58,51.58,51.58,51.58,9
20160401|2015-10-12 10:30,12,51.09,51.09,51.09,51.09,1
20160401|2015-10-12 11:00,12,50.98,50.98,50.98,50.98,1
20160401|2015-10-12 11:30,12,50.7,50.71,50.7,50.71,4
20160401|2015-10-12 12:30,12,50.16,50.16,50.16,50.16,4
20160401|2015-10-12 14:30,12,50.11,50.11,50.11,50.11,1
20160401|2015-10-13 11:00,13,50.43,50.43,50.43,50.43,35
20160401|2015-10-13 13:00,13,49.75,49.75,49.75,49.75,19
20160401|2015-10-14 15:30,14,49.45,49.45,49.45,49.45,1
20160401|2015-10-15 09:30,15,48.87,48.88,48.87,48.88,5
20160401|2015-10-15 10:30,15,48.43,48.43,48.43,48.43,3
20160401|2015-10-15 11:00,15,48.62,49.04,48.62,49.04,30
20160401|2015-10-15 14:00,15,49.77,49.77,49.77,49.77,1
20160401|2015-10-16 08:00,16,50.24,50.24,50.24,50.24,28
20160401|2015-10-16 13:00,16,50.26,50.26,50.26,50.26,7
20160401|2015-10-19 10:00,19,48.96,48.96,48.96,48.96,1
20160401|2015-10-19 11:00,19,49.12,49.12,49.12,49.12,1
20160401|2015-10-19 12:00,19,49.15,49.15,49.15,49.15,1
20160401|2015-10-19 13:00,19,48.81,48.81,48.79,48.79,6
20160401|2015-10-19 13:30,19,48.83,48.83,48.83,48.83,3
20160401|2015-10-20 09:00,20,49.15,49.15,49.15,49.15,28
20160401|2015-10-20 16:30,20,48.57,48.57,48.57,48.57,2
20160401|2015-10-21 09:00,21,48,48,47.73,47.73,9
20160401|2015-10-21 10:00,21,48.55,48.55,48.55,48.55,15
20160401|2015-10-21 13:00,21,47.96,47.96,47.96,47.96,1
20160401|2015-10-22 07:30,22,48.61,48.61,48.61,48.61,10
20160401|2015-10-23 06:00,23,48.29,48.29,48.29,48.29,1
20160401|2015-10-23 07:30,23,47.94,47.94,47.94,47.94,3
20160401|2015-10-23 08:00,23,47.63,47.63,47.63,47.63,1
20160401|2015-10-23 09:00,23,47.72,47.72,47.72,47.72,1
20160401|2015-10-23 13:00,23,47.7,47.79,47.7,47.79,2
20160401|2015-10-23 13:30,23,47.67,47.67,47.67,47.67,3
20160401|2015-10-26 10:00,26,47.41,47.41,47.41,47.41,3
20160401|2015-10-26 11:00,26,47.39,47.39,47.39,47.39,1
20160401|2015-10-27 08:00,27,46.23,46.23,46.23,46.23,1
20160401|2015-10-27 08:30,27,46.15,46.15,46.15,46.15,2
20160401|2015-10-28 07:30,28,46.5,46.5,46.5,46.5,2
20160401|2015-10-28 09:30,28,48.31,48.32,48.31,48.32,4
20160401|2015-10-28 10:00,28,48.55,48.55,48.55,48.55,1
20160401|2015-10-28 12:00,28,48.74,48.74,48.74,48.74,1
20160401|2015-10-28 15:00,28,49.02,49.02,49.02,49.02,1
20160401|2015-10-28 16:30,28,48.9,48.92,48.89,48.92,8
20160401|2015-10-28 19:00,29,48.82,48.82,48.82,48.82,2
20160401|2015-10-29 14:00,29,48.62,48.62,48.62,48.62,6
20160401|2015-10-30 07:30,30,48.87,48.87,48.87,48.87,4
20160401|2015-10-30 10:00,30,48.95,48.95,48.95,48.95,8
20160401|2015-11-02 02:00,2,49.21,49.21,49.21,49.21,1
20160401|2015-11-02 04:30,2,48.89,48.89,48.89,48.89,1
20160401|2015-11-02 05:00,2,48.78,48.78,48.78,48.78,1
20160401|2015-11-02 06:30,2,48.89,48.89,48.89,48.89,3
20160401|2015-11-02 08:00,2,49.1,49.1,49.09,49.09,2
20160401|2015-11-02 09:00,2,49.48,49.6,49.48,49.6,6
20160401|2015-11-02 10:30,2,49.04,49.04,49.04,49.04,7
20160401|2015-11-02 12:30,2,48.92,48.92,48.92,48.92,1
20160401|2015-11-02 13:00,2,49.17,49.17,49.1,49.16,4
20160401|2015-11-02 14:00,2,49.11,49.11,49.11,49.11,1
20160401|2015-11-03 04:00,3,49.44,49.44,49.44,49.44,2
20160401|2015-11-03 08:00,3,50.09,50.11,49.9,49.9,7
20160401|2015-11-03 08:30,3,50,50.06,50,50.01,3
20160401|2015-11-03 09:00,3,49.94,50.16,49.83,50.16,4
20160401|2015-11-03 10:00,3,50.38,50.38,50.38,50.38,1
20160401|2015-11-03 10:30,3,50.34,50.34,50.34,50.34,2
20160401|2015-11-03 11:00,3,50.33,50.33,50.33,50.33,2
20160401|2015-11-03 11:30,3,50.49,50.85,50.49,50.84,14
20160401|2015-11-03 12:00,3,51.02,51.13,50.98,51.13,8
20160401|2015-11-03 13:00,3,50.93,50.93,50.9,50.9,2
20160401|2015-11-03 13:30,3,50.83,50.83,50.83,50.83,1
20160401|2015-11-04 02:30,4,50.39,50.39,50.39,50.39,1
20160401|2015-11-04 04:30,4,51,51,51,51,3
20160401|2015-11-04 06:00,4,51.11,51.11,51.11,51.11,2
20160401|2015-11-04 07:00,4,51.05,51.2,51.05,51.2,3
20160401|2015-11-04 08:00,4,50.62,50.62,50.62,50.62,1
20160401|2015-11-04 08:30,4,50.54,50.54,50.54,50.54,1
20160401|2015-11-04 09:00,4,50.53,50.56,50.53,50.56,2
20160401|2015-11-04 09:30,4,50.67,50.7,50.02,50.14,21
20160401|2015-11-04 10:00,4,50.01,50.01,49.42,49.42,15
20160401|2015-11-04 10:30,4,49.63,49.63,49.61,49.61,3
20160401|2015-11-04 11:00,4,49.48,49.54,49.48,49.54,5
20160401|2015-11-04 13:00,4,49.36,49.36,49.23,49.24,18
20160401|2015-11-05 04:30,5,49.28,49.28,49.28,49.28,1
20160401|2015-11-05 07:00,5,49.27,49.28,49.14,49.14,4
20160401|2015-11-05 08:00,5,49.05,49.05,49.05,49.05,1
20160401|2015-11-05 08:30,5,48.92,49.11,48.92,49.11,2
20160401|2015-11-05 09:00,5,49.26,49.26,48.77,48.77,10
20160401|2015-11-05 09:30,5,48.65,48.72,48.64,48.71,6
20160401|2015-11-05 10:00,5,48.75,48.81,48.71,48.78,7
20160401|2015-11-05 11:30,5,49.11,49.11,49.11,49.11,2
20160401|2015-11-05 12:00,5,48.95,48.95,48.88,48.88,3
20160401|2015-11-05 13:00,5,48.68,48.68,48.4,48.4,11
20160401|2015-11-05 14:00,5,48.42,48.42,48.42,48.42,1
20160401|2015-11-06 07:30,6,48.52,48.66,48.13,48.13,15
20160401|2015-11-06 08:00,6,47.93,47.94,47.93,47.94,4
20160401|2015-11-06 09:00,6,47.79,47.79,47.64,47.66,7
20160401|2015-11-06 09:30,6,47.59,47.59,47.59,47.59,5
20160401|2015-11-06 10:00,6,47.82,47.82,47.82,47.82,1
20160401|2015-11-06 11:30,6,47.7,47.85,47.7,47.85,4
20160401|2015-11-06 12:30,6,47.78,47.78,47.78,47.78,9
20160401|2015-11-06 13:00,6,47.65,47.7,47.65,47.7,3
20160401|2015-11-06 14:30,6,47.92,47.92,47.92,47.92,1
20160401|2015-11-09 00:30,9,48.14,48.14,48.14,48.14,1
20160401|2015-11-09 03:00,9,47.87,47.87,47.87,47.87,1
20160401|2015-11-09 07:00,9,48.32,48.32,48.27,48.27,2
20160401|2015-11-09 07:30,9,48.15,48.15,47.76,47.76,23
20160401|2015-11-09 08:00,9,47.75,47.84,47.7,47.84,6
20160401|2015-11-09 08:30,9,47.83,47.83,47.83,47.83,2
20160401|2015-11-09 09:00,9,47.97,47.97,47.68,47.68,8
20160401|2015-11-09 09:30,9,47.38,47.57,47.38,47.49,13
20160401|2015-11-09 10:00,9,47.68,47.68,47.29,47.29,12
20160401|2015-11-09 10:30,9,47.3,47.39,47.3,47.39,5
20160401|2015-11-09 11:00,9,47.37,47.37,47.3,47.3,6
20160401|2015-11-09 11:30,9,47.28,47.28,47.28,47.28,1
20160401|2015-11-09 13:00,9,47.6,47.6,47.32,47.45,9
20160401|2015-11-09 13:30,9,47.44,47.51,47.44,47.51,5
20160401|2015-11-10 04:00,10,47.53,47.53,47.53,47.53,1
20160401|2015-11-10 07:00,10,47.77,47.86,47.77,47.86,2
20160401|2015-11-10 07:30,10,47.38,47.38,47.38,47.38,1
20160401|2015-11-10 08:00,10,47.16,47.28,47.16,47.28,3
20160401|2015-11-10 08:30,10,47.52,48.08,47.48,48.08,13
20160401|2015-11-10 09:30,10,47.89,47.89,47.89,47.89,4
20160401|2015-11-10 11:00,10,47.89,48.12,47.89,48.12,13
20160401|2015-11-10 11:30,10,47.84,47.84,47.84,47.84,1
20160401|2015-11-10 12:00,10,47.88,47.88,47.88,47.88,1
20160401|2015-11-10 13:00,10,47.63,47.74,47.63,47.74,2
20160401|2015-11-10 16:00,10,47.33,47.33,47.25,47.25,3
20160401|2015-11-11 07:30,11,47.5,47.5,47.5,47.5,1
20160401|2015-11-11 08:00,11,47.55,47.62,47.55,47.58,11
20160401|2015-11-11 08:30,11,47.67,47.71,47.67,47.71,2
20160401|2015-11-11 09:00,11,47.29,47.29,47.1,47.12,8
20160401|2015-11-11 09:30,11,47.07,47.07,46.84,46.84,6
20160401|2015-11-11 10:00,11,46.68,46.79,46.63,46.63,12
20160401|2015-11-11 10:30,11,46.73,46.73,46.73,46.73,1
20160401|2015-11-11 11:00,11,46.74,46.77,46.7,46.7,6
20160401|2015-11-11 11:30,11,46.71,46.71,46.64,46.64,2
20160401|2015-11-11 12:00,11,46.53,46.53,46.53,46.53,4
20160401|2015-11-11 12:30,11,46.71,46.71,46.61,46.61,13
20160401|2015-11-11 13:00,11,46.45,46.55,46.43,46.45,12
20160401|2015-11-11 13:30,11,46.59,46.59,46.59,46.59,1
20160401|2015-11-11 14:00,11,46.59,46.59,46.59,46.59,1
20160401|2015-11-12 03:00,12,46.6,46.61,46.6,46.61,4
20160401|2015-11-12 04:00,12,46.58,46.58,46.53,46.53,2
20160401|2015-11-12 05:00,12,46.37,46.37,46.37,46.37,1
20160401|2015-11-12 06:00,12,46.27,46.27,46.27,46.27,3
20160401|2015-11-12 06:30,12,46.06,46.06,46.06,46.06,1
20160401|2015-11-12 07:00,12,46.03,46.03,46.03,46.03,1
20160401|2015-11-12 07:30,12,45.79,45.94,45.73,45.8,39
20160401|2015-11-12 08:00,12,45.78,45.86,45.45,45.45,10
20160401|2015-11-12 08:30,12,45.88,46.16,45.84,46.09,11
20160401|2015-11-12 09:00,12,45.91,45.91,45.91,45.91,1
20160401|2015-11-12 09:30,12,45.85,45.99,45.82,45.99,11
20160401|2015-11-12 10:00,12,45.78,46.28,45.36,45.36,20
20160401|2015-11-12 10:30,12,45.38,45.53,45.38,45.53,5
20160401|2015-11-12 11:00,12,45.53,45.53,45.53,45.53,1
20160401|2015-11-12 11:30,12,45.37,45.37,45.37,45.37,1
20160401|2015-11-12 13:00,12,45.41,45.46,45.41,45.46,12
20160401|2015-11-12 13:30,12,45.48,45.48,45.48,45.48,6
20160401|2015-11-12 14:00,12,45.39,45.39,45.39,45.39,2
20160401|2015-11-12 14:30,12,45.3,45.34,45.3,45.34,2
20160401|2015-11-13 03:30,13,45.67,45.68,45.67,45.68,11
20160401|2015-11-13 06:00,13,45.8,45.8,45.8,45.8,5
20160401|2015-11-13 07:00,13,45.49,45.49,45.49,45.49,3
20160401|2015-11-13 07:30,13,45.53,45.53,45.1,45.12,16
20160401|2015-11-13 08:00,13,45.08,45.33,44.95,44.95,15
20160401|2015-11-13 08:30,13,44.93,44.93,44.74,44.76,8
20160401|2015-11-13 09:00,13,44.72,44.72,44.42,44.42,24
20160401|2015-11-13 09:30,13,44.52,44.57,44.5,44.5,14
20160401|2015-11-13 10:00,13,44.5,44.57,44.4,44.57,23
20160401|2015-11-13 10:30,13,44.57,44.57,44.57,44.57,1
20160401|2015-11-13 11:00,13,44.81,44.81,44.8,44.8,2
20160401|2015-11-13 12:30,13,44.21,44.26,44.21,44.26,3
20160401|2015-11-13 13:00,13,44.65,44.74,44.49,44.49,37
20160401|2015-11-16 04:00,16,44.87,44.87,44.87,44.87,2
20160401|2015-11-16 05:30,16,45.16,45.16,45.16,45.16,1
20160401|2015-11-16 06:30,16,45.35,45.44,45.35,45.44,2
20160401|2015-11-16 07:00,16,45.08,45.08,44.98,44.98,7
20160401|2015-11-16 07:30,16,44.68,44.68,44.6,44.6,7
20160401|2015-11-16 08:00,16,44.41,44.41,44.33,44.33,2
20160401|2015-11-16 08:30,16,44.35,44.5,44.13,44.2,11
20160401|2015-11-16 09:00,16,44.02,44.07,43.87,44.06,36
20160401|2015-11-16 09:30,16,43.97,44,43.93,43.93,7
20160401|2015-11-16 10:00,16,43.86,43.86,43.78,43.78,8
20160401|2015-11-16 10:30,16,43.79,43.79,43.79,43.79,5
20160401|2015-11-16 11:00,16,44.12,44.87,44.12,44.69,13
20160401|2015-11-16 11:30,16,44.79,45.03,44.79,44.8,9
20160401|2015-11-16 12:00,16,44.94,45.02,44.94,45.01,11
20160401|2015-11-16 12:30,16,45,45.35,45,45.35,39
20160401|2015-11-16 13:00,16,45.49,45.56,45.36,45.36,27
20160401|2015-11-17 03:30,17,45.4,45.57,45.4,45.57,3
20160401|2015-11-17 04:30,17,45.28,45.28,45.28,45.28,1
20160401|2015-11-17 05:00,17,45.05,45.05,45.05,45.05,3
20160401|2015-11-17 06:30,17,45,45.01,44.98,44.98,6
20160401|2015-11-17 07:00,17,45.11,45.11,44.99,44.99,5
20160401|2015-11-17 07:30,17,45.25,45.29,45.22,45.29,7
20160401|2015-11-17 08:00,17,45.29,45.29,44.89,44.92,23
20160401|2015-11-17 08:30,17,44.79,44.81,44.54,44.64,9
20160401|2015-11-17 09:00,17,44.71,44.71,44.63,44.63,2
20160401|2015-11-17 09:30,17,45.07,45.07,44.68,44.68,6
20160401|2015-11-17 10:00,17,44.71,44.82,44.66,44.75,8
20160401|2015-11-17 10:30,17,44.81,44.87,44.64,44.69,8
20160401|2015-11-17 11:00,17,44.63,44.71,44.4,44.43,11
20160401|2015-11-17 11:30,17,44.54,44.61,44.54,44.61,3
20160401|2015-11-17 12:00,17,44.63,44.63,44.62,44.62,4
20160401|2015-11-17 12:30,17,44.54,44.54,44.53,44.53,2
20160401|2015-11-17 13:00,17,44.42,44.42,44.32,44.34,6
20160401|2015-11-17 15:30,17,44.44,44.45,44.44,44.45,2
20160401|2015-11-18 02:00,18,44.86,44.86,44.86,44.86,1
20160401|2015-11-18 03:30,18,44.91,44.91,44.91,44.91,1
20160401|2015-11-18 07:00,18,44.73,44.77,44.73,44.77,3
20160401|2015-11-18 07:30,18,44.9,44.93,44.74,44.93,7
20160401|2015-11-18 08:00,18,44.99,45,44.82,44.92,25
20160401|2015-11-18 08:30,18,45.02,45.02,44.85,44.93,3
20160401|2015-11-18 09:00,18,45.04,45.04,45.04,45.04,1
20160401|2015-11-18 09:30,18,44.86,44.97,44.56,44.8,31
20160401|2015-11-18 10:00,18,44.73,44.73,44.5,44.56,6
20160401|2015-11-18 10:30,18,44.58,44.62,44.33,44.33,68
20160401|2015-11-18 11:00,18,44.21,44.31,44.14,44.31,9
20160401|2015-11-18 11:30,18,44.21,44.21,44.18,44.18,2
20160401|2015-11-18 12:00,18,44.36,44.36,44.36,44.36,1
20160401|2015-11-18 12:30,18,44.47,44.47,44.46,44.46,2
20160401|2015-11-18 13:00,18,44.71,44.84,44.67,44.79,13
20160401|2015-11-18 13:30,18,44.87,44.87,44.87,44.87,1
20160401|2015-11-18 14:00,18,44.98,44.98,44.98,44.98,1
20160401|2015-11-19 02:30,19,45.12,45.12,45.12,45.12,2
20160401|2015-11-19 03:30,19,44.95,44.95,44.95,44.95,1
20160401|2015-11-19 04:00,19,45.05,45.05,45.05,45.05,2
20160401|2015-11-19 05:00,19,45.12,45.12,45.12,45.12,1
20160401|2015-11-19 07:00,19,44.51,44.51,44.51,44.51,1
20160401|2015-11-19 07:30,19,44.37,44.54,44.37,44.51,7
20160401|2015-11-19 08:00,19,44.5,44.68,44.35,44.52,29
20160401|2015-11-19 08:30,19,44.57,44.79,44.56,44.79,12
20160401|2015-11-19 09:00,19,44.67,44.67,44.5,44.54,11
20160401|2015-11-19 09:30,19,44.55,44.7,44.55,44.69,5
20160401|2015-11-19 10:00,19,44.72,44.79,44.6,44.79,7
20160401|2015-11-19 10:30,19,44.8,44.8,44.65,44.65,16
20160401|2015-11-19 11:00,19,44.51,44.53,44.5,44.5,11
20160401|2015-11-19 12:30,19,44.64,44.64,44.64,44.64,1
20160401|2015-11-19 13:00,19,44.53,44.68,44.53,44.68,13
20160401|2015-11-19 13:30,19,44.72,44.74,44.72,44.74,6
20160401|2015-11-19 14:00,19,44.77,44.77,44.76,44.76,11
20160401|2015-11-20 04:00,20,44.91,44.91,44.91,44.91,2
20160401|2015-11-20 04:30,20,44.85,44.85,44.84,44.84,2
20160401|2015-11-20 05:00,20,44.78,44.78,44.68,44.72,7
20160401|2015-11-20 05:30,20,44.63,44.63,44.45,44.45,3
20160401|2015-11-20 06:00,20,44.46,44.56,44.46,44.55,9
20160401|2015-11-20 06:30,20,44.54,44.54,44.54,44.54,1
20160401|2015-11-20 07:00,20,44.62,44.62,44.54,44.54,2
20160401|2015-11-20 07:30,20,44.64,44.64,44.48,44.54,8
20160401|2015-11-20 08:00,20,44.63,44.72,44.54,44.72,15
20160401|2015-11-20 08:30,20,44.71,44.94,44.64,44.77,26
20160401|2015-11-20 09:00,20,44.8,44.88,44.79,44.8,13
20160401|2015-11-20 09:30,20,44.66,44.66,44.53,44.53,17
20160401|2015-11-20 10:00,20,44.47,44.76,44.47,44.76,17
20160401|2015-11-20 10:30,20,44.77,44.89,44.77,44.87,15
20160401|2015-11-20 11:00,20,44.7,44.74,44.7,44.74,2
20160401|2015-11-20 11:30,20,45,45.23,45,45.22,24
20160401|2015-11-20 12:00,20,45.36,45.74,45.36,45.55,64
20160401|2015-11-20 12:30,20,45.53,45.59,45.51,45.58,5
20160401|2015-11-20 13:00,20,45.32,45.37,45.04,45.04,7
20160401|2015-11-20 13:30,20,45,45.06,44.81,44.81,8
20160401|2015-11-20 14:00,20,44.8,44.8,44.8,44.8,1
20160401|2015-11-20 15:30,20,44.82,44.82,44.82,44.82,1
20160401|2015-11-22 19:30,23,44.45,44.45,44.45,44.45,1
20160401|2015-11-23 03:30,23,43.96,43.97,43.96,43.97,10
20160401|2015-11-23 05:00,23,43.94,43.94,43.94,43.94,2
20160401|2015-11-23 05:30,23,43.83,43.86,43.83,43.85,8
20160401|2015-11-23 06:00,23,45.07,45.13,45.07,45.13,2
20160401|2015-11-23 07:00,23,44.62,44.92,44.62,44.92,6
20160401|2015-11-23 07:30,23,44.75,44.76,44.5,44.5,4
20160401|2015-11-23 08:00,23,44.41,44.72,44.41,44.62,25
20160401|2015-11-23 08:30,23,44.9,45.01,44.82,44.82,7
20160401|2015-11-23 09:00,23,45.03,45.35,45.03,45.35,19
20160401|2015-11-23 09:30,23,45.51,45.51,45.27,45.41,14
20160401|2015-11-23 10:00,23,45.48,45.57,45.3,45.3,7
20160401|2015-11-23 10:30,23,45.52,45.86,45.52,45.82,12
20160401|2015-11-23 11:00,23,45.85,45.85,45.7,45.85,11
20160401|2015-11-23 11:30,23,45.63,45.67,45.58,45.58,5
20160401|2015-11-23 12:30,23,45.33,45.33,45.15,45.18,39
20160401|2015-11-23 13:00,23,45.25,45.25,45.1,45.14,7
20160401|2015-11-23 13:30,23,45.18,45.18,45.17,45.17,2
20160401|2015-11-23 14:00,23,45.26,45.26,45.26,45.26,3
20160401|2015-11-23 15:30,23,45.5,45.5,45.5,45.5,1
20160401|2015-11-24 01:00,24,45.57,45.57,45.57,45.57,1
20160401|2015-11-24 01:30,24,45.73,45.73,45.73,45.73,1
20160401|2015-11-24 02:00,24,45.63,45.63,45.63,45.63,1
20160401|2015-11-24 03:00,24,45.87,45.87,45.87,45.87,1
20160401|2015-11-24 04:00,24,45.56,45.56,45.56,45.56,1
20160401|2015-11-24 06:00,24,45.73,45.73,45.73,45.73,5
20160401|2015-11-24 06:30,24,45.94,45.95,45.91,45.91,4
20160401|2015-11-24 07:00,24,45.9,46.04,45.9,46.04,45
20160401|2015-11-24 07:30,24,45.78,45.86,45.76,45.76,39
20160401|2015-11-24 08:00,24,45.89,46.42,45.89,46.41,39
20160401|2015-11-24 08:30,24,46.48,46.78,46.48,46.69,25
20160401|2015-11-24 09:00,24,46.63,46.69,46.21,46.34,32
20160401|2015-11-24 09:30,24,46.31,46.39,45.92,46.07,40
20160401|2015-11-24 10:00,24,46.07,46.38,46.04,46.38,47
20160401|2015-11-24 10:30,24,46.51,46.61,46.51,46.61,2
20160401|2015-11-24 11:30,24,46.65,46.7,46.57,46.57,7
20160401|2015-11-24 12:00,24,46.49,46.49,46.49,46.49,1
20160401|2015-11-24 12:30,24,46.52,46.56,46.43,46.43,3
20160401|2015-11-24 13:00,24,46.23,46.23,46.23,46.23,1
20160401|2015-11-24 13:30,24,46.5,46.5,46.5,46.5,1
20160401|2015-11-24 14:00,24,46.53,46.53,46.53,46.53,2
20160401|2015-11-24 15:00,24,46.41,46.42,46.41,46.42,5
20160401|2015-11-24 15:30,24,46.38,46.38,46.38,46.38,1
20160401|2015-11-25 02:00,25,46.23,46.23,46.22,46.22,3
20160401|2015-11-25 02:30,25,45.99,45.99,45.99,45.99,2
20160401|2015-11-25 06:00,25,45.61,45.61,45.58,45.58,5
20160401|2015-11-25 06:30,25,45.63,45.67,45.63,45.67,5
20160401|2015-11-25 07:00,25,45.67,45.67,45.67,45.67,2
20160401|2015-11-25 07:30,25,45.53,45.59,45.53,45.58,5
20160401|2015-11-25 08:00,25,45.53,45.8,45.51,45.71,11
20160401|2015-11-25 08:30,25,45.55,45.55,45.26,45.29,14
20160401|2015-11-25 09:00,25,45.56,45.56,45.52,45.52,2
20160401|2015-11-25 09:30,25,45.43,45.91,45.4,45.91,18
20160401|2015-11-25 10:00,25,45.89,45.91,45.74,45.84,18
20160401|2015-11-25 11:00,25,45.96,45.96,45.96,45.96,1
20160401|2015-11-25 11:30,25,46.13,46.13,46.13,46.13,1
20160401|2015-11-25 12:00,25,46.17,46.17,46.17,46.17,1
20160401|2015-11-25 13:00,25,46.14,46.33,46.14,46.33,4
20160401|2015-11-25 13:30,25,46.23,46.23,46.23,46.23,2
20160401|2015-11-25 14:00,25,46.23,46.23,46.23,46.23,1
20160401|2015-11-25 15:00,25,46.4,46.4,46.4,46.4,2
20160401|2015-11-26 01:00,26,46.26,46.26,46.26,46.26,1
20160401|2015-11-26 04:00,26,46.24,46.24,46.24,46.24,1
20160401|2015-11-26 05:30,26,46.32,46.32,46.32,46.32,2
20160401|2015-11-26 08:00,26,46.03,46.03,46.03,46.03,1
20160401|2015-11-26 08:30,26,45.96,45.96,45.96,45.96,1
20160401|2015-11-26 09:00,26,45.99,45.99,45.99,45.99,1
20160401|2015-11-26 10:00,26,45.58,45.58,45.58,45.58,1
20160401|2015-11-27 07:30,27,45.56,45.56,45.43,45.43,5
20160401|2015-11-27 08:00,27,45.53,45.59,45.53,45.58,5
20160401|2015-11-27 08:30,27,45.41,45.41,45.41,45.41,1
20160401|2015-11-27 09:00,27,45.37,45.42,45.29,45.3,4
20160401|2015-11-27 09:30,27,45.31,45.31,45.31,45.31,4
20160401|2015-11-27 10:00,27,45.21,45.21,45.21,45.21,1
20160401|2015-11-27 10:30,27,45.28,45.28,45.26,45.26,2
20160401|2015-11-27 12:00,27,45.16,45.17,44.99,44.99,18
20160401|2015-11-27 12:30,27,45.01,45.04,45.01,45.04,6
20160401|2015-11-30 05:30,30,45.34,45.34,45.27,45.27,5
20160401|2015-11-30 07:30,30,45.33,45.45,45.33,45.4,13
20160401|2015-11-30 08:00,30,45.57,45.6,45.48,45.6,39
20160401|2015-11-30 08:30,30,45.67,45.67,45.37,45.37,9
20160401|2015-11-30 09:00,30,45.76,45.76,45.57,45.57,9
20160401|2015-11-30 09:30,30,45.47,45.5,45.43,45.44,11
20160401|2015-11-30 10:00,30,45.46,45.68,45.46,45.68,20
20160401|2015-11-30 10:30,30,45.45,45.45,45.44,45.44,3
20160401|2015-11-30 11:00,30,45.46,45.46,45.28,45.28,7
20160401|2015-11-30 11:30,30,45.21,45.21,44.87,44.89,11
20160401|2015-11-30 12:00,30,44.87,45,44.87,44.92,9
20160401|2015-11-30 12:30,30,44.74,44.84,44.74,44.81,7
20160401|2015-11-30 13:00,30,44.86,44.86,44.86,44.86,1
20160401|2015-11-30 14:30,30,44.7,44.73,44.7,44.73,2
20160401|2015-12-01 03:00,1,45.1,45.1,45.1,45.1,1
20160401|2015-12-01 03:30,1,45.03,45.03,45.03,45.03,1
20160401|2015-12-01 04:30,1,44.72,44.72,44.72,44.72,1
20160401|2015-12-01 07:00,1,44.75,44.75,44.75,44.75,25
20160401|2015-12-01 07:30,1,44.45,44.45,44.27,44.29,20
20160401|2015-12-01 08:00,1,44.55,44.55,44.53,44.53,3
20160401|2015-12-01 08:30,1,44.63,44.99,44.63,44.93,20
20160401|2015-12-01 09:00,1,44.93,44.93,44.55,44.55,6
20160401|2015-12-01 09:30,1,44.47,44.55,44.34,44.34,26
20160401|2015-12-01 10:00,1,44.3,44.46,44.3,44.45,10
20160401|2015-12-01 10:30,1,44.62,44.65,44.62,44.65,2
20160401|2015-12-01 11:00,1,44.47,44.49,44.42,44.42,13
20160401|2015-12-01 12:00,1,44.51,44.51,44.38,44.38,10
20160401|2015-12-01 12:30,1,44.47,44.71,44.47,44.64,62
20160401|2015-12-01 13:00,1,44.57,45.16,44.57,44.95,18
20160401|2015-12-01 14:30,1,44.74,44.74,44.74,44.74,1
20160401|2015-12-01 15:30,1,44.88,44.88,44.88,44.88,1
20160401|2015-12-02 03:00,2,44.6,44.6,44.6,44.6,3
20160401|2015-12-02 03:30,2,44.48,44.48,44.48,44.48,1
20160401|2015-12-02 07:00,2,44.31,44.31,44.23,44.23,5
20160401|2015-12-02 07:30,2,44.2,44.22,44.09,44.18,43
20160401|2015-12-02 08:00,2,44.14,44.24,44.06,44.24,30
20160401|2015-12-02 08:30,2,44.24,44.24,44.19,44.21,21
20160401|2015-12-02 09:00,2,44.22,44.57,44.11,44.48,44
20160401|2015-12-02 09:30,2,44.37,44.53,44.01,44.39,63
20160401|2015-12-02 10:00,2,44.37,44.4,44.21,44.26,49
20160401|2015-12-02 10:30,2,44.02,44.08,43.82,43.93,45
20160401|2015-12-02 11:00,2,43.93,43.94,43.76,43.76,10
20160401|2015-12-02 11:30,2,43.8,43.83,43.73,43.77,8
20160401|2015-12-02 12:00,2,43.72,43.78,43.55,43.58,28
20160401|2015-12-02 12:30,2,43.57,43.6,43.5,43.5,10
20160401|2015-12-02 13:00,2,43.44,43.48,43.33,43.44,16
20160401|2015-12-02 13:30,2,43.49,43.49,43.43,43.43,7
20160401|2015-12-02 14:00,2,43.65,43.65,43.65,43.65,2
20160401|2015-12-03 05:30,3,44.15,44.15,44.15,44.15,1
20160401|2015-12-03 06:30,3,43.93,43.93,43.93,43.93,1
20160401|2015-12-03 07:00,3,44.17,44.3,44.11,44.15,11
20160401|2015-12-03 07:30,3,44.25,44.26,44.13,44.22,41
20160401|2015-12-03 08:00,3,44.22,44.25,43.98,44.12,95
20160401|2015-12-03 08:30,3,44.19,44.23,43.86,43.87,62
20160401|2015-12-03 09:00,3,43.86,43.86,43.7,43.7,10
20160401|2015-12-03 09:30,3,43.72,44.03,43.72,43.96,18
20160401|2015-12-03 10:00,3,43.9,43.99,43.87,43.98,41
20160401|2015-12-03 10:30,3,43.92,44.2,43.9,44.14,58
20160401|2015-12-03 11:00,3,44.21,44.51,44.21,44.44,14
20160401|2015-12-03 11:30,3,44.39,45.15,44.39,45.06,31
20160401|2015-12-03 12:00,3,44.98,45.05,44.98,45,4
20160401|2015-12-03 12:30,3,45.06,45.06,44.79,44.79,6
20160401|2015-12-03 13:00,3,44.77,44.78,44.54,44.54,14
20160401|2015-12-03 13:30,3,44.53,44.53,44.53,44.53,2
20160401|2015-12-03 14:00,3,44.56,44.56,44.56,44.56,10
20160401|2015-12-03 14:30,3,44.5,44.55,44.5,44.54,5
20160401|2015-12-03 19:30,4,44.66,44.66,44.66,44.66,1
20160401|2015-12-04 00:00,4,44.52,44.52,44.52,44.52,1
20160401|2015-12-04 03:00,4,44.64,44.67,44.64,44.67,2
20160401|2015-12-04 04:30,4,45.09,45.09,45.04,45.05,4
20160401|2015-12-04 06:00,4,45.05,45.05,45.05,45.05,4
20160401|2015-12-04 07:00,4,44.92,45.2,44.92,45.2,115
20160401|2015-12-04 07:30,4,45.03,45.03,44,44.05,15
20160401|2015-12-04 08:00,4,43.75,43.89,43.21,43.89,18
20160401|2015-12-04 08:30,4,43.5,43.64,43.39,43.39,21
20160401|2015-12-04 09:00,4,43.39,43.49,43.24,43.46,10
20160401|2015-12-04 09:30,4,43.8,43.81,43.54,43.54,123
20160401|2015-12-04 10:00,4,43.57,43.96,43.48,43.48,26
20160401|2015-12-04 10:30,4,43.41,43.79,43.41,43.63,6
20160401|2015-12-04 11:00,4,43.47,43.47,43.45,43.45,4
20160401|2015-12-04 11:30,4,43.35,43.47,43.35,43.46,8
20160401|2015-12-04 12:00,4,43.61,43.63,43.44,43.61,7
20160401|2015-12-04 12:30,4,43.59,43.59,43.52,43.52,2
20160401|2015-12-04 13:00,4,43.56,43.56,43.43,43.46,50
20160401|2015-12-04 13:30,4,43.58,43.58,43.58,43.58,1
20160401|2015-12-06 23:30,7,43.22,43.25,43.22,43.25,10
20160401|2015-12-07 01:00,7,43.21,43.21,43.21,43.21,4
20160401|2015-12-07 07:00,7,42.86,42.86,42.79,42.79,2
20160401|2015-12-07 07:30,7,42.63,42.63,42.28,42.31,54
20160401|2015-12-07 08:00,7,42.36,42.44,42.29,42.44,17
20160401|2015-12-07 08:30,7,42.55,42.55,42.26,42.33,16
20160401|2015-12-07 09:00,7,42.24,42.24,41.88,41.88,16
20160401|2015-12-07 09:30,7,41.83,42.03,41.83,41.93,20
20160401|2015-12-07 10:00,7,42.09,42.09,41.74,41.78,25
20160401|2015-12-07 10:30,7,41.93,41.93,41.78,41.85,5
20160401|2015-12-07 11:00,7,41.9,41.93,41.88,41.88,34
20160401|2015-12-07 11:30,7,41.86,41.86,41.6,41.6,4
20160401|2015-12-07 12:00,7,41.61,41.61,41.36,41.57,152
20160401|2015-12-07 12:30,7,41.59,41.68,41.52,41.65,22
20160401|2015-12-07 13:00,7,41.67,41.69,41.43,41.44,18
20160401|2015-12-07 13:30,7,41.44,41.44,41.37,41.4,22
20160401|2015-12-07 14:00,7,41.43,41.48,41.42,41.48,4
20160401|2015-12-07 14:30,7,41.51,41.53,41.51,41.53,3
20160401|2015-12-07 20:30,8,41.53,41.53,41.53,41.53,2
20160401|2015-12-08 02:00,8,41.73,41.73,41.73,41.73,1
20160401|2015-12-08 04:00,8,41.75,41.75,41.75,41.75,1
20160401|2015-12-08 06:30,8,41.24,41.24,41.08,41.11,216
20160401|2015-12-08 07:00,8,41.05,41.05,40.76,40.79,128
20160401|2015-12-08 07:30,8,40.83,40.84,40.55,40.59,50
20160401|2015-12-08 08:00,8,40.57,40.9,40.53,40.82,67
20160401|2015-12-08 08:30,8,41.14,41.29,40.89,40.89,46
20160401|2015-12-08 09:00,8,41.17,41.17,40.97,40.98,11
20160401|2015-12-08 09:30,8,41.33,41.99,41.33,41.95,34
20160401|2015-12-08 10:00,8,41.79,41.79,41.46,41.48,17
20160401|2015-12-08 10:30,8,41.36,41.36,41.36,41.36,1
20160401|2015-12-08 11:00,8,41.23,41.34,41.23,41.34,7
20160401|2015-12-08 12:00,8,41.17,41.18,41.14,41.18,8
20160401|2015-12-08 12:30,8,41.3,41.3,41.3,41.3,1
20160401|2015-12-08 13:00,8,41.43,41.46,41.13,41.13,12
20160401|2015-12-08 13:30,8,41.15,41.15,41.15,41.15,2
20160401|2015-12-08 14:00,8,41.03,41.03,41.03,41.03,1
20160401|2015-12-08 15:30,8,41.37,41.37,41.37,41.37,1
20160401|2015-12-09 01:30,9,41.58,41.58,41.52,41.52,2
20160401|2015-12-09 03:00,9,41.46,41.46,41.46,41.46,8
20160401|2015-12-09 06:30,9,41.27,41.27,41.27,41.27,1
20160401|2015-12-09 07:00,9,41.13,41.13,41.13,41.13,1
20160401|2015-12-09 07:30,9,41.23,41.23,41.23,41.23,1
20160401|2015-12-09 08:00,9,41.16,41.38,41.16,41.31,24
20160401|2015-12-09 08:30,9,41.47,41.5,41.38,41.46,5
20160401|2015-12-09 09:00,9,41.5,41.7,41.5,41.61,8
20160401|2015-12-09 09:30,9,41.9,42.26,41.49,41.72,39
20160401|2015-12-09 10:00,9,41.55,41.63,41.18,41.25,30
20160401|2015-12-09 10:30,9,41.28,41.29,40.7,40.76,56
20160401|2015-12-09 11:00,9,40.86,40.86,40.86,40.86,5
20160401|2015-12-09 11:30,9,40.68,40.75,40.53,40.64,17
20160401|2015-12-09 12:00,9,40.64,40.83,40.64,40.82,3
20160401|2015-12-09 12:30,9,40.89,40.9,40.83,40.9,11
20160401|2015-12-09 13:00,9,40.72,40.96,40.72,40.95,9
20160401|2015-12-09 13:30,9,40.99,40.99,40.99,40.99,1
20160401|2015-12-09 15:00,9,40.94,40.96,40.94,40.96,32
20160401|2015-12-09 20:30,10,41.16,41.16,41.16,41.16,1
20160401|2015-12-10 03:00,10,41.15,41.15,41.15,41.15,1
20160401|2015-12-10 04:30,10,41.02,41.02,41.02,41.02,3
20160401|2015-12-10 05:00,10,40.86,40.86,40.86,40.86,1
20160401|2015-12-10 06:00,10,40.9,40.9,40.9,40.9,2
20160401|2015-12-10 06:30,10,40.99,40.99,40.96,40.98,20
20160401|2015-12-10 07:00,10,41.11,41.11,40.58,40.59,24
20160401|2015-12-10 07:30,10,40.73,40.83,40.73,40.83,3
20160401|2015-12-10 08:00,10,40.84,40.84,40.56,40.6,34
20160401|2015-12-10 08:30,10,40.87,41.09,40.87,40.9,15
20160401|2015-12-10 09:00,10,40.86,40.86,40.69,40.78,36
20160401|2015-12-10 09:30,10,40.85,40.9,40.78,40.78,14
20160401|2015-12-10 10:00,10,40.71,40.75,40.71,40.75,3
20160401|2015-12-10 10:30,10,40.76,40.76,40.7,40.74,11
20160401|2015-12-10 11:00,10,40.69,40.7,40.69,40.7,12
20160401|2015-12-10 11:30,10,40.62,40.73,40.62,40.73,6
20160401|2015-12-10 12:00,10,40.7,40.95,40.7,40.95,26
20160401|2015-12-10 12:30,10,41,41.05,40.96,40.96,7
20160401|2015-12-10 13:00,10,40.88,40.88,40.7,40.85,43
20160401|2015-12-10 14:00,10,40.77,40.77,40.74,40.74,25
20160401|2015-12-10 14:30,10,40.72,40.72,40.55,40.55,51
20160401|2015-12-11 00:00,11,40.51,40.51,40.51,40.51,1
20160401|2015-12-11 01:00,11,40.64,40.65,40.63,40.65,50
20160401|2015-12-11 04:00,11,40.39,40.41,40.39,40.4,17
20160401|2015-12-11 04:30,11,40.12,40.22,40.12,40.22,26
20160401|2015-12-11 06:00,11,40.26,40.26,40.26,40.26,2
20160401|2015-12-11 07:00,11,40.38,40.38,40.38,40.38,1
20160401|2015-12-11 08:00,11,40.46,40.46,40.25,40.25,2
20160401|2015-12-11 08:30,11,40.17,40.2,39.94,39.95,16
20160401|2015-12-11 09:00,11,39.99,40.04,39.92,40.04,22
20160401|2015-12-11 09:30,11,40.04,40.04,40.04,40.04,300
20160401|2015-12-11 10:00,11,39.66,39.77,39.63,39.63,161
20160401|2015-12-11 10:30,11,39.6,39.65,39.52,39.52,56
20160401|2015-12-11 11:00,11,39.53,39.53,39.43,39.44,5
20160401|2015-12-11 11:30,11,39.26,39.29,39.26,39.29,6
20160401|2015-12-11 12:00,11,39.4,39.55,39.4,39.55,10
20160401|2015-12-11 12:30,11,39.61,39.68,39.54,39.54,7
20160401|2015-12-11 13:00,11,39.58,39.59,39.52,39.54,8
20160401|2015-12-11 13:30,11,39.58,39.65,39.58,39.62,8
20160401|2015-12-11 14:00,11,39.64,39.64,39.58,39.58,3
20160401|2015-12-11 14:30,11,39.56,39.56,39.5,39.5,3
20160401|2015-12-14 00:30,14,39.38,39.38,39.38,39.38,1
20160401|2015-12-14 01:30,14,39.45,39.45,39.45,39.45,8
20160401|2015-12-14 02:00,14,39.45,39.45,39.45,39.45,4
20160401|2015-12-14 02:30,14,39.23,39.23,39.2,39.2,3
20160401|2015-12-14 03:30,14,39.35,39.35,39.35,39.35,15
20160401|2015-12-14 04:00,14,39.3,39.3,39.3,39.3,14
20160401|2015-12-14 04:30,14,39.3,39.3,39.3,39.3,15
20160401|2015-12-14 05:00,14,39.05,39.05,38.98,38.98,18
20160401|2015-12-14 05:30,14,38.77,38.81,38.63,38.65,4
20160401|2015-12-14 06:00,14,38.73,38.74,38.54,38.6,16
20160401|2015-12-14 06:30,14,38.42,38.42,38.27,38.33,14
20160401|2015-12-14 07:00,14,38.43,38.58,38.43,38.58,10
20160401|2015-12-14 07:30,14,38.59,38.74,38.59,38.74,11
20160401|2015-12-14 08:00,14,39.44,39.55,38.96,38.96,27
20160401|2015-12-14 08:30,14,39.06,39.06,38.89,38.89,15
20160401|2015-12-14 09:00,14,39.17,39.35,39.08,39.08,9
20160401|2015-12-14 09:30,14,39.15,39.43,39.15,39.41,7
20160401|2015-12-14 10:00,14,39.26,39.26,39.1,39.19,47
20160401|2015-12-14 10:30,14,39.24,39.75,39.24,39.65,32
20160401|2015-12-14 11:00,14,39.73,39.74,39.73,39.74,5
20160401|2015-12-14 11:30,14,39.9,40.06,39.9,40.06,17
20160401|2015-12-14 12:00,14,39.86,39.86,39.83,39.86,21
20160401|2015-12-14 12:30,14,39.58,39.63,39.58,39.63,2
20160401|2015-12-14 13:00,14,39.69,39.93,39.65,39.72,25
20160401|2015-12-14 13:30,14,39.67,39.73,39.67,39.7,8
20160401|2015-12-14 14:00,14,39.63,39.63,39.61,39.61,5
20160401|2015-12-14 14:30,14,39.47,39.47,39.47,39.47,2
20160401|2015-12-15 00:00,15,39.5,39.5,39.5,39.5,1
20160401|2015-12-15 02:30,15,39.63,39.63,39.63,39.63,1
20160401|2015-12-15 03:30,15,39.95,39.95,39.95,39.95,10
20160401|2015-12-15 05:00,15,40.22,40.22,40.22,40.22,5
20160401|2015-12-15 06:00,15,40.08,40.1,40.08,40.1,2
20160401|2015-12-15 06:30,15,39.96,40.07,39.96,40.01,25
20160401|2015-12-15 07:00,15,39.88,39.88,39.59,39.59,6
20160401|2015-12-15 07:30,15,39.71,39.86,39.54,39.86,24
20160401|2015-12-15 08:00,15,39.75,40.09,39.75,40.03,22
20160401|2015-12-15 08:30,15,40.05,40.31,40.02,40.2,90
20160401|2015-12-15 09:00,15,40.14,40.18,39.81,40.02,22
20160401|2015-12-15 09:30,15,40.04,40.04,39.8,39.85,7
20160401|2015-12-15 10:00,15,39.82,40.26,39.74,40.25,18
20160401|2015-12-15 10:30,15,40.21,40.35,40.17,40.26,45
20160401|2015-12-15 11:00,15,40.22,40.73,40.22,40.65,14
20160401|2015-12-15 11:30,15,40.8,40.97,40.79,40.82,30
20160401|2015-12-15 12:00,15,40.78,40.78,40.6,40.6,13
20160401|2015-12-15 12:30,15,40.69,40.79,40.69,40.78,9
20160401|2015-12-15 13:00,15,40.75,40.75,40.41,40.41,9
20160401|2015-12-15 13:30,15,40.35,40.36,40.26,40.27,16
20160401|2015-12-15 16:00,15,39.94,39.94,39.94,39.94,1
20160401|2015-12-16 00:30,16,40.28,40.28,40.28,40.28,2
20160401|2015-12-16 02:00,16,40.09,40.09,39.93,39.93,2
20160401|2015-12-16 02:30,16,39.81,39.81,39.81,39.81,2
20160401|2015-12-16 03:00,16,39.89,39.89,39.89,39.89,1
20160401|2015-12-16 04:00,16,39.9,39.9,39.9,39.9,1
20160401|2015-12-16 04:30,16,40.04,40.04,40.04,40.04,1
20160401|2015-12-16 05:30,16,40.21,40.23,40.21,40.23,3
20160401|2015-12-16 07:00,16,40.07,40.43,40.06,40.43,8
20160401|2015-12-16 07:30,16,40.24,40.24,40.09,40.17,5
20160401|2015-12-16 08:00,16,39.96,40.02,39.79,39.81,16
20160401|2015-12-16 08:30,16,39.96,39.96,39.96,39.96,17
20160401|2015-12-16 09:00,16,39.85,39.96,39.85,39.96,10
20160401|2015-12-16 09:30,16,39.73,39.73,39.11,39.35,56
20160401|2015-12-16 10:00,16,39.1,39.15,39.1,39.15,5
20160401|2015-12-16 10:30,16,38.99,39.1,38.87,39.1,12
20160401|2015-12-16 11:00,16,39.07,39.07,39.06,39.06,3
20160401|2015-12-16 11:30,16,38.99,39.08,38.99,39.08,6
20160401|2015-12-16 12:00,16,39.12,39.12,39.07,39.07,4
20160401|2015-12-16 12:30,16,39.25,39.42,39.2,39.22,10
20160401|2015-12-16 13:00,16,39.29,39.31,38.69,38.84,55
20160401|2015-12-16 13:30,16,38.91,39.11,38.89,39.11,14
20160401|2015-12-16 14:00,16,39.05,39.05,39.05,39.05,2
20160401|2015-12-16 14:30,16,39.03,39.03,39.03,39.03,3
20160401|2015-12-17 00:00,17,38.76,38.83,38.76,38.83,5
20160401|2015-12-17 02:00,17,38.73,38.73,38.59,38.71,11
20160401|2015-12-17 02:30,17,38.66,38.66,38.45,38.46,14
20160401|2015-12-17 03:00,17,38.45,38.63,38.43,38.56,17
20160401|2015-12-17 03:30,17,38.55,38.57,38.55,38.57,3
20160401|2015-12-17 06:30,17,38.86,38.86,38.77,38.77,5
20160401|2015-12-17 07:00,17,38.75,38.75,38.75,38.75,1
20160401|2015-12-17 07:30,17,38.85,39.01,38.85,39.01,82
20160401|2015-12-17 08:00,17,39.1,39.1,38.9,38.9,10
20160401|2015-12-17 08:30,17,38.78,38.78,38.71,38.71,6
20160401|2015-12-17 09:00,17,38.8,38.8,38.39,38.58,31
20160401|2015-12-17 09:30,17,38.62,38.62,38.33,38.34,9
20160401|2015-12-17 10:00,17,38.3,38.4,38.25,38.25,7
20160401|2015-12-17 10:30,17,38.3,38.5,38.3,38.41,11
20160401|2015-12-17 11:00,17,38.39,38.39,38.22,38.22,3
20160401|2015-12-17 11:30,17,38.43,38.45,38.43,38.44,6
20160401|2015-12-17 12:00,17,38.43,38.43,38.43,38.43,1
20160401|2015-12-17 12:30,17,38.32,38.49,38.32,38.36,19
20160401|2015-12-17 13:00,17,38.39,38.51,38.38,38.45,19
20160401|2015-12-17 13:30,17,38.47,38.47,38.35,38.35,4
20160401|2015-12-17 14:00,17,38.29,38.29,38.29,38.29,3
20160401|2015-12-17 14:30,17,38.28,38.29,38.27,38.29,7
20160401|2015-12-18 01:00,18,38.31,38.32,38.31,38.32,3
20160401|2015-12-18 02:00,18,38.41,38.41,38.4,38.4,2
20160401|2015-12-18 02:30,18,38.46,38.46,38.46,38.46,1
20160401|2015-12-18 03:00,18,38.46,38.46,38.46,38.46,7
20160401|2015-12-18 05:00,18,38.31,38.31,38.09,38.09,9
20160401|2015-12-18 05:30,18,38.06,38.07,37.96,37.96,65
20160401|2015-12-18 06:30,18,38.15,38.15,38.15,38.15,1
20160401|2015-12-18 07:00,18,38.22,38.32,38.19,38.29,24
20160401|2015-12-18 07:30,18,38.1,38.1,37.94,37.97,16
20160401|2015-12-18 08:00,18,38.29,38.58,38.27,38.58,5
20160401|2015-12-18 08:30,18,38.36,38.49,38.36,38.42,7
20160401|2015-12-18 09:00,18,38.32,38.32,38.23,38.28,9
20160401|2015-12-18 09:30,18,38.61,38.95,38.61,38.94,19
20160401|2015-12-18 10:00,18,38.96,38.96,38.72,38.92,154
20160401|2015-12-18 10:30,18,38.93,38.97,38.79,38.8,16
20160401|2015-12-18 11:00,18,38.76,38.76,38.37,38.37,9
20160401|2015-12-18 12:00,18,38.03,38.03,37.97,37.97,57
20160401|2015-12-18 12:30,18,38,38.01,37.99,37.99,7
20160401|2015-12-18 13:00,18,38.06,38.2,38.06,38.15,6
20160401|2015-12-18 13:30,18,38.09,38.12,38.05,38.05,10
20160401|2015-12-20 17:30,21,37.96,37.96,37.89,37.89,2
20160401|2015-12-20 18:00,21,37.96,37.96,37.96,37.96,1
20160401|2015-12-21 00:00,21,37.92,37.92,37.92,37.92,1
20160401|2015-12-21 02:00,21,37.74,37.81,37.69,37.81,8
20160401|2015-12-21 02:30,21,37.8,37.81,37.72,37.81,6
20160401|2015-12-21 03:00,21,37.92,37.95,37.92,37.95,3
20160401|2015-12-21 04:00,21,37.92,37.92,37.92,37.92,2
20160401|2015-12-21 04:30,21,38.01,38.01,37.87,37.87,3
20160401|2015-12-21 06:00,21,37.74,37.74,37.71,37.71,5
20160401|2015-12-21 06:30,21,37.68,37.84,37.64,37.64,127
20160401|2015-12-21 07:00,21,37.64,37.64,37.64,37.64,1
20160401|2015-12-21 07:30,21,37.83,37.89,37.68,37.68,7
20160401|2015-12-21 08:00,21,37.7,37.73,37.55,37.55,7
20160401|2015-12-21 08:30,21,37.63,37.63,37.42,37.52,28
20160401|2015-12-21 09:00,21,37.54,37.9,37.53,37.9,22
20160401|2015-12-21 09:30,21,37.8,37.8,37.68,37.69,5
20160401|2015-12-21 10:00,21,37.68,37.72,37.5,37.5,7
20160401|2015-12-21 10:30,21,37.61,37.62,37.44,37.53,31
20160401|2015-12-21 11:00,21,37.5,37.55,37.5,37.55,2
20160401|2015-12-21 11:30,21,37.59,37.66,37.58,37.59,13
20160401|2015-12-21 12:00,21,37.71,37.71,37.71,37.71,3
20160401|2015-12-21 12:30,21,37.67,37.68,37.67,37.68,2
20160401|2015-12-21 13:00,21,37.69,37.89,37.69,37.72,16
20160401|2015-12-21 13:30,21,37.65,37.65,37.55,37.62,12
20160401|2015-12-21 14:00,21,37.62,37.62,37.62,37.62,2
20160401|2015-12-21 14:30,21,37.66,37.66,37.66,37.66,2
20160401|2015-12-21 15:30,21,37.69,37.69,37.69,37.69,3
20160401|2015-12-22 00:00,22,37.95,37.95,37.95,37.95,1
20160401|2015-12-22 02:00,22,37.86,38.1,37.83,38.1,16
20160401|2015-12-22 04:00,22,37.88,37.88,37.88,37.88,1
20160401|2015-12-22 04:30,22,37.97,37.97,37.97,37.97,1
20160401|2015-12-22 06:00,22,37.82,37.82,37.75,37.77,5
20160401|2015-12-22 06:30,22,37.82,37.82,37.77,37.77,16
20160401|2015-12-22 07:00,22,37.84,37.92,37.81,37.92,53
20160401|2015-12-22 07:30,22,37.87,37.87,37.82,37.84,22
20160401|2015-12-22 08:00,22,37.79,37.79,37.56,37.68,41
20160401|2015-12-22 08:30,22,37.72,37.72,37.67,37.7,5
20160401|2015-12-22 09:00,22,37.79,38.09,37.75,38.05,16
20160401|2015-12-22 09:30,22,37.94,38.01,37.94,38.01,2
20160401|2015-12-22 10:00,22,38.01,38.22,38.01,38.11,12
20160401|2015-12-22 10:30,22,38.13,38.13,38.02,38.08,23
20160401|2015-12-22 11:00,22,37.98,37.98,37.98,37.98,13
20160401|2015-12-22 11:30,22,37.9,37.94,37.9,37.94,6
20160401|2015-12-22 12:00,22,37.98,37.99,37.94,37.99,10
20160401|2015-12-22 12:30,22,37.96,37.96,37.96,37.96,5
20160401|2015-12-22 13:00,22,37.92,37.92,37.76,37.86,28
20160401|2015-12-22 13:30,22,37.84,37.84,37.84,37.84,1
20160401|2015-12-22 14:00,22,37.84,37.84,37.84,37.84,4
20160401|2015-12-23 00:00,23,38.04,38.04,38.04,38.04,1
20160401|2015-12-23 03:30,23,38.11,38.11,38.11,38.11,3
20160401|2015-12-23 05:00,23,38.22,38.22,38.22,38.22,2
20160401|2015-12-23 05:30,23,38.24,38.42,38.21,38.42,35
20160401|2015-12-23 06:00,23,38.29,38.29,38.28,38.28,7
20160401|2015-12-23 06:30,23,38.4,38.4,38.4,38.4,1
20160401|2015-12-23 07:00,23,38.35,38.42,38.33,38.33,19
20160401|2015-12-23 07:30,23,38.29,38.29,38.29,38.29,2
20160401|2015-12-23 08:00,23,38.44,38.5,38.38,38.38,15
20160401|2015-12-23 08:30,23,38.7,38.7,38.59,38.59,13
20160401|2015-12-23 09:00,23,38.62,38.65,38.56,38.65,4
20160401|2015-12-23 09:30,23,38.75,39.29,38.75,39.21,106
20160401|2015-12-23 10:00,23,39.17,39.17,38.79,38.88,17
20160401|2015-12-23 11:00,23,39.22,39.25,39.17,39.24,38
20160401|2015-12-23 11:30,23,39.13,39.13,39.08,39.08,6
20160401|2015-12-23 12:00,23,39.11,39.12,38.97,39.03,22
20160401|2015-12-23 12:30,23,39.04,39.12,38.9,39.12,21
20160401|2015-12-23 13:00,23,39.13,39.14,39.07,39.13,28
20160401|2015-12-23 13:30,23,39.22,39.3,39.22,39.29,12
20160401|2015-12-23 14:00,23,39.3,39.41,39.3,39.41,23
20160401|2015-12-23 15:30,23,39.48,39.48,39.48,39.48,4
20160401|2015-12-24 02:00,24,39.43,39.43,39.43,39.43,3
20160401|2015-12-24 02:30,24,39.38,39.38,39.38,39.38,2
20160401|2015-12-24 03:00,24,39.41,39.42,39.4,39.42,5
20160401|2015-12-24 03:30,24,39.4,39.48,39.4,39.4,7
20160401|2015-12-24 04:00,24,39.3,39.3,39.22,39.22,6
20160401|2015-12-24 04:30,24,39.16,39.17,39.16,39.16,7
20160401|2015-12-24 05:00,24,39.18,39.18,39.13,39.17,7
20160401|2015-12-24 05:30,24,39.13,39.14,39.02,39.07,17
20160401|2015-12-24 06:00,24,39.16,39.41,39.16,39.41,6
20160401|2015-12-24 06:30,24,39.25,39.26,39.25,39.26,7
20160401|2015-12-24 07:00,24,39.35,39.35,39.35,39.35,1
20160401|2015-12-24 07:30,24,39.44,39.44,39.44,39.44,2
20160401|2015-12-24 08:00,24,39.45,39.75,39.45,39.75,7
20160401|2015-12-24 08:30,24,39.64,39.65,39.63,39.65,3
20160401|2015-12-24 09:00,24,39.57,39.58,39.51,39.58,30
20160401|2015-12-24 09:30,24,39.7,39.71,39.62,39.71,23
20160401|2015-12-24 10:00,24,39.8,39.83,39.8,39.83,4
20160401|2015-12-24 10:30,24,39.83,39.83,39.77,39.77,3
20160401|2015-12-24 11:00,24,39.77,39.8,39.77,39.8,5
20160401|2015-12-24 11:30,24,39.71,39.76,39.71,39.76,6
20160401|2015-12-24 12:00,24,39.84,39.9,39.73,39.9,21
20160401|2015-12-27 20:30,28,39.72,39.72,39.72,39.72,9
20160401|2015-12-27 21:30,28,39.64,39.65,39.64,39.65,9
20160401|2015-12-28 02:00,28,39.39,39.4,39.38,39.4,11
20160401|2015-12-28 02:30,28,39.31,39.33,39.3,39.31,26
20160401|2015-12-28 03:00,28,39.31,39.31,39.31,39.31,2
20160401|2015-12-28 04:00,28,39.09,39.09,39.09,39.09,9
20160401|2015-12-28 04:30,28,39.1,39.1,39.1,39.1,2
20160401|2015-12-28 05:00,28,39.08,39.08,38.94,38.97,14
20160401|2015-12-28 05:30,28,38.97,38.97,38.93,38.93,74
20160401|2015-12-28 06:00,28,38.9,38.9,38.77,38.77,61
20160401|2015-12-28 06:30,28,38.74,38.78,38.74,38.78,3
20160401|2015-12-28 07:00,28,38.77,38.93,38.74,38.89,72
20160401|2015-12-28 07:30,28,38.85,38.91,38.85,38.91,6
20160401|2015-12-28 08:00,28,38.89,39.01,38.89,39.01,7
20160401|2015-12-28 08:30,28,38.82,38.82,38.56,38.56,9
20160401|2015-12-28 09:00,28,38.6,38.6,38.6,38.6,1
20160401|2015-12-28 09:30,28,38.64,38.64,38.55,38.55,14
20160401|2015-12-28 10:00,28,38.69,38.69,38.69,38.69,43
20160401|2015-12-28 10:30,28,38.7,38.7,38.7,38.7,5
20160401|2015-12-28 11:00,28,38.66,38.66,38.66,38.66,1
20160401|2015-12-28 12:00,28,38.65,38.65,38.65,38.65,2
20160401|2015-12-28 13:00,28,38.72,38.74,38.57,38.67,15
20160401|2015-12-28 13:30,28,38.65,38.66,38.65,38.66,4
20160401|2015-12-28 14:00,28,38.64,38.64,38.64,38.64,2
20160401|2015-12-28 14:30,28,38.61,38.61,38.57,38.57,5
20160401|2015-12-28 16:30,28,38.51,38.51,38.51,38.51,3
20160401|2015-12-29 02:00,29,38.78,38.81,38.78,38.8,8
20160401|2015-12-29 02:30,29,38.8,38.8,38.8,38.8,4
20160401|2015-12-29 03:00,29,38.69,38.69,38.69,38.69,6
20160401|2015-12-29 04:00,29,38.72,38.74,38.72,38.74,45
20160401|2015-12-29 05:30,29,38.77,38.77,38.74,38.74,10
20160401|2015-12-29 06:30,29,38.88,38.91,38.87,38.91,54
20160401|2015-12-29 07:00,29,38.91,38.91,38.91,38.91,3
20160401|2015-12-29 07:30,29,39.18,39.2,39.18,39.2,7
20160401|2015-12-29 08:00,29,39.45,39.52,39.31,39.31,5
20160401|2015-12-29 08:30,29,39.5,39.53,39.43,39.45,5
20160401|2015-12-29 09:00,29,39.41,39.5,39.41,39.5,3
20160401|2015-12-29 09:30,29,39.5,39.55,39.5,39.55,4
20160401|2015-12-29 10:00,29,39.5,39.57,39.5,39.57,21
20160401|2015-12-29 10:30,29,39.49,39.51,39.31,39.35,34
20160401|2015-12-29 11:00,29,39.45,39.51,39.45,39.51,2
20160401|2015-12-29 12:30,29,39.53,39.7,39.53,39.7,5
20160401|2015-12-29 13:00,29,39.65,39.7,39.59,39.69,34
20160401|2015-12-29 13:30,29,39.72,39.72,39.7,39.7,6
20160401|2015-12-29 14:30,29,39.64,39.67,39.64,39.67,5
20160401|2015-12-29 15:30,29,39.61,39.61,39.35,39.35,3
20160401|2015-12-30 00:00,30,39.14,39.14,39.14,39.14,1
20160401|2015-12-30 02:00,30,39.11,39.11,39.06,39.06,11
20160401|2015-12-30 02:30,30,38.94,38.94,38.91,38.91,4
20160401|2015-12-30 03:00,30,38.87,38.87,38.83,38.83,2
20160401|2015-12-30 03:30,30,38.86,38.95,38.83,38.95,132
20160401|2015-12-30 04:00,30,38.92,38.92,38.92,38.92,1
20160401|2015-12-30 04:30,30,38.79,38.79,38.79,38.79,8
20160401|2015-12-30 06:00,30,38.71,38.71,38.71,38.71,3
20160401|2015-12-30 06:30,30,38.82,38.82,38.82,38.82,1
20160401|2015-12-30 07:00,30,38.76,38.76,38.75,38.76,19
20160401|2015-12-30 08:00,30,38.9,38.94,38.9,38.94,7
20160401|2015-12-30 08:30,30,38.72,38.73,38.7,38.7,5
20160401|2015-12-30 09:00,30,38.71,38.74,38.51,38.51,5
20160401|2015-12-30 09:30,30,38.49,38.53,38.42,38.53,13
20160401|2015-12-30 10:00,30,38.56,38.71,38.52,38.71,25
20160401|2015-12-30 10:30,30,38.64,38.67,38.62,38.62,25
20160401|2015-12-30 11:00,30,38.66,38.73,38.66,38.73,3
20160401|2015-12-30 11:30,30,38.57,38.57,38.39,38.39,17
20160401|2015-12-30 12:00,30,38.42,38.47,38.42,38.47,3
20160401|2015-12-30 12:30,30,38.47,38.48,38.47,38.47,5
20160401|2015-12-30 13:00,30,38.46,38.54,38.44,38.51,15
20160401|2015-12-30 13:30,30,38.51,38.52,38.51,38.52,3
20160401|2015-12-30 14:00,30,38.55,38.64,38.55,38.64,20
20160401|2015-12-30 14:30,30,38.63,38.65,38.63,38.64,8
20160401|2015-12-30 15:00,30,38.66,38.7,38.66,38.7,2
20160401|2015-12-30 16:00,30,38.71,38.71,38.7,38.7,4
20160401|2015-12-31 00:00,31,38.63,38.63,38.63,38.63,1
20160401|2015-12-31 02:00,31,38.61,38.65,38.61,38.64,5
20160401|2015-12-31 02:30,31,38.65,38.65,38.65,38.65,2
20160401|2015-12-31 03:00,31,38.68,38.74,38.68,38.74,6
20160401|2015-12-31 04:00,31,38.65,38.65,38.61,38.63,9
20160401|2015-12-31 04:30,31,38.69,38.69,38.65,38.65,2
20160401|2015-12-31 05:30,31,38.59,38.59,38.49,38.49,5
20160401|2015-12-31 06:00,31,38.38,38.44,38.22,38.22,5
20160401|2015-12-31 06:30,31,38.29,38.29,38.14,38.21,4
20160401|2015-12-31 07:30,31,38.24,38.28,38.17,38.17,36
20160401|2015-12-31 08:00,31,38.22,38.22,38.22,38.22,1
20160401|2015-12-31 08:30,31,38.45,38.46,38.45,38.46,2
20160401|2015-12-31 09:00,31,38.59,38.72,38.52,38.6,35
20160401|2015-12-31 10:00,31,38.74,38.9,38.74,38.89,46
20160401|2015-12-31 10:30,31,38.87,39.75,38.87,39.71,89
20160401|2015-12-31 11:00,31,39.7,39.7,39.65,39.65,17
20160401|2015-12-31 11:30,31,39.67,39.67,39.51,39.52,28
20160401|2015-12-31 12:00,31,39.55,39.58,39.55,39.58,3
20160401|2015-12-31 12:30,31,39.6,39.6,39.47,39.53,11
20160401|2015-12-31 13:00,31,39.55,39.55,38.98,39.14,48
20160401|2016-01-03 17:00,4,40,40.2,40,40.2,20
20160401|2016-01-03 18:30,4,40.05,40.05,40.05,40.05,1
20160401|2016-01-03 19:00,4,40.05,40.05,40.05,40.05,1
20160401|2016-01-03 19:30,4,39.87,39.87,39.87,39.87,12
20160401|2016-01-03 20:30,4,39.82,39.82,39.82,39.82,1
20160401|2016-01-03 21:00,4,39.88,39.97,39.88,39.97,3
20160401|2016-01-04 00:00,4,39.87,39.87,39.87,39.87,2
20160401|2016-01-04 01:00,4,39.64,39.66,39.64,39.66,11
20160401|2016-01-04 02:00,4,39.31,39.31,39.31,39.31,1
20160401|2016-01-04 02:30,4,39.28,39.29,38.94,39.05,22
20160401|2016-01-04 03:00,4,39.03,39.23,39.03,39.23,32
20160401|2016-01-04 03:30,4,39.29,39.34,39.28,39.3,6
20160401|2016-01-04 04:00,4,39.42,39.49,39.42,39.47,22
20160401|2016-01-04 04:30,4,39.43,39.59,39.43,39.55,27
20160401|2016-01-04 05:30,4,39.56,39.56,39.33,39.49,24
20160401|2016-01-04 06:00,4,39.44,39.44,39.4,39.4,3
20160401|2016-01-04 06:30,4,39.47,39.58,39.47,39.58,2
20160401|2016-01-04 07:00,4,39.53,39.83,39.53,39.83,30
20160401|2016-01-04 07:30,4,39.82,39.82,39.7,39.7,14
20160401|2016-01-04 08:00,4,39.7,39.94,39.6,39.92,106
20160401|2016-01-04 08:30,4,39.88,40.48,39.88,40.34,42
20160401|2016-01-04 09:00,4,40.33,40.43,40.05,40.06,66
20160401|2016-01-04 09:30,4,40.04,40.04,39.15,39.16,77
20160401|2016-01-04 10:00,4,39.18,39.21,38.69,38.73,98
20160401|2016-01-04 10:30,4,38.7,38.82,38.65,38.75,55
20160401|2016-01-04 11:00,4,38.75,38.82,38.68,38.7,33
20160401|2016-01-04 11:30,4,38.72,38.91,38.69,38.86,67
20160401|2016-01-04 12:00,4,38.93,39.06,38.91,38.92,14
20160401|2016-01-04 12:30,4,38.87,38.87,38.87,38.87,10
20160401|2016-01-04 13:00,4,38.8,38.95,38.7,38.94,23
20160401|2016-01-04 13:30,4,38.96,38.96,38.91,38.91,5
20160401|2016-01-04 14:00,4,38.91,38.91,38.88,38.88,5
20160401|2016-01-04 14:30,4,39.02,39.04,39.02,39.04,3
20160401|2016-01-04 15:00,4,39.05,39.05,39.05,39.05,2
20160401|2016-01-04 19:00,5,39.06,39.06,39.02,39.02,2
20160401|2016-01-04 19:30,5,39.23,39.31,39.23,39.31,4
20160401|2016-01-04 20:00,5,39.24,39.24,39.21,39.21,2
20160401|2016-01-04 22:00,5,39.23,39.25,39.23,39.25,3
20160401|2016-01-04 22:30,5,39.29,39.29,39.25,39.25,5
20160401|2016-01-04 23:00,5,39.28,39.28,39.25,39.25,5
20160401|2016-01-04 23:30,5,39.13,39.13,39.13,39.13,2
20160401|2016-01-05 01:00,5,39.08,39.19,38.99,39,10
20160401|2016-01-05 01:30,5,39,39.01,38.95,38.95,18
20160401|2016-01-05 02:00,5,38.95,38.98,38.76,38.88,67
20160401|2016-01-05 02:30,5,38.89,38.93,38.8,38.8,31
20160401|2016-01-05 03:00,5,38.9,38.9,38.9,38.9,1
20160401|2016-01-05 04:00,5,38.8,38.8,38.8,38.8,1
20160401|2016-01-05 05:00,5,38.81,38.81,38.81,38.81,2
20160401|2016-01-05 05:30,5,39.02,39.02,38.96,38.96,5
20160401|2016-01-05 06:00,5,38.69,38.69,38.69,38.69,1
20160401|2016-01-05 06:30,5,38.84,38.84,38.84,38.84,1
20160401|2016-01-05 07:00,5,38.85,38.95,38.81,38.95,14
20160401|2016-01-05 07:30,5,38.89,39,38.89,38.93,12
20160401|2016-01-05 08:00,5,38.95,38.95,38.38,38.49,41
20160401|2016-01-05 08:30,5,38.65,38.67,38.37,38.38,25
20160401|2016-01-05 09:00,5,38.57,38.57,38.25,38.25,31
20160401|2016-01-05 09:30,5,38.29,38.53,38.22,38.51,26
20160401|2016-01-05 10:00,5,38.56,38.56,38.33,38.33,14
20160401|2016-01-05 10:30,5,38.42,38.45,38.42,38.45,4
20160401|2016-01-05 11:00,5,38.37,38.37,38.3,38.35,8
20160401|2016-01-05 11:30,5,38.38,38.45,38.28,38.28,72
20160401|2016-01-05 12:00,5,38.33,38.33,38.16,38.23,56
20160401|2016-01-05 12:30,5,38.27,38.27,38.17,38.27,40
20160401|2016-01-05 13:00,5,38.3,38.39,38.18,38.19,56
20160401|2016-01-05 13:30,5,38.21,38.21,38.1,38.13,10
20160401|2016-01-05 14:00,5,38.08,38.11,38.08,38.11,39
20160401|2016-01-05 14:30,5,38.1,38.1,38.06,38.09,6
20160401|2016-01-05 15:00,5,38.1,38.1,38.1,38.1,10
20160401|2016-01-05 15:30,5,38.28,38.4,38.28,38.37,65
20160401|2016-01-05 16:00,5,38.41,38.42,38.41,38.41,8
20160401|2016-01-05 19:00,6,38.49,38.52,38.42,38.44,24
20160401|2016-01-05 19:30,6,38.44,38.47,38.44,38.44,10
20160401|2016-01-05 20:00,6,38.45,38.45,38.31,38.31,9
20160401|2016-01-05 20:30,6,38.31,38.39,38.28,38.32,11
20160401|2016-01-05 21:00,6,38.3,38.3,38.3,38.3,2
20160401|2016-01-05 21:30,6,38.3,38.34,38.3,38.34,3
20160401|2016-01-05 22:00,6,38.36,38.36,38.36,38.36,2
20160401|2016-01-05 23:30,6,38.37,38.38,38.36,38.37,8
20160401|2016-01-06 00:00,6,38.34,38.36,38.32,38.35,9
20160401|2016-01-06 00:30,6,38.31,38.31,38.31,38.31,1
20160401|2016-01-06 01:00,6,38.28,38.29,38.17,38.17,13
20160401|2016-01-06 01:30,6,38.13,38.13,38.07,38.07,19
20160401|2016-01-06 02:00,6,38.02,38.02,37.77,37.8,31
20160401|2016-01-06 02:30,6,37.8,37.8,37.76,37.76,8
20160401|2016-01-06 03:00,6,37.71,37.83,37.71,37.83,17
20160401|2016-01-06 03:30,6,37.78,37.8,37.78,37.8,5
20160401|2016-01-06 04:00,6,37.55,37.55,37.21,37.22,36
20160401|2016-01-06 04:30,6,37.19,37.25,37.07,37.25,14
20160401|2016-01-06 05:00,6,37.25,37.25,37.25,37.25,2
20160401|2016-01-06 05:30,6,37.3,37.32,37.3,37.3,8
20160401|2016-01-06 06:00,6,37.26,37.29,37.26,37.29,3
20160401|2016-01-06 06:30,6,37.12,37.24,36.94,36.94,33
20160401|2016-01-06 07:00,6,36.95,37.11,36.95,37.11,8
20160401|2016-01-06 07:30,6,37.22,37.23,37.11,37.2,57
20160401|2016-01-06 08:00,6,37.12,37.12,36.9,36.9,12
20160401|2016-01-06 08:30,6,36.94,37.21,36.94,37.16,20
20160401|2016-01-06 09:00,6,37.17,37.46,37.11,37.45,50
20160401|2016-01-06 09:30,6,37.18,37.27,36.62,36.73,94
20160401|2016-01-06 10:00,6,36.7,36.92,36.7,36.82,39
20160401|2016-01-06 10:30,6,36.82,36.82,36.66,36.66,30
20160401|2016-01-06 11:00,6,36.7,36.77,36.7,36.74,26
20160401|2016-01-06 11:30,6,36.7,36.72,36.68,36.71,30
20160401|2016-01-06 12:00,6,36.67,36.67,36.4,36.4,112
20160401|2016-01-06 12:30,6,36.41,36.52,36.41,36.45,30
20160401|2016-01-06 13:00,6,36.38,36.47,36.22,36.3,92
20160401|2016-01-06 13:30,6,36.31,36.38,36.26,36.26,18
20160401|2016-01-06 14:00,6,36.22,36.31,36.22,36.29,78
20160401|2016-01-06 19:30,7,36.37,36.37,35.92,35.94,25
20160401|2016-01-06 20:00,7,35.87,35.87,35.33,35.63,10
20160401|2016-01-06 20:30,7,35.66,35.66,35.66,35.66,2
20160401|2016-01-06 21:30,7,35.37,35.37,35.37,35.37,1
20160401|2016-01-06 23:00,7,35.64,35.64,35.62,35.62,8
20160401|2016-01-07 00:00,7,35.27,35.27,35.14,35.14,5
20160401|2016-01-07 00:30,7,35.03,35.1,34.95,35.07,60
20160401|2016-01-07 01:00,7,35.13,35.31,35.11,35.11,28
20160401|2016-01-07 01:30,7,35.09,35.09,34.53,34.75,40
20160401|2016-01-07 02:00,7,34.82,34.94,34.66,34.73,121
20160401|2016-01-07 02:30,7,34.86,35.06,34.85,35.06,67
20160401|2016-01-07 03:00,7,34.9,35.22,34.9,35.21,47
20160401|2016-01-07 03:30,7,35.3,35.3,35.23,35.29,14
20160401|2016-01-07 04:00,7,35.4,35.57,35.24,35.34,72
20160401|2016-01-07 04:30,7,35.39,35.46,35.31,35.35,31
20160401|2016-01-07 05:00,7,35.5,35.5,35.5,35.5,1
20160401|2016-01-07 05:30,7,35.45,35.45,35.24,35.31,7
20160401|2016-01-07 06:00,7,35.26,35.26,34.97,34.97,11
20160401|2016-01-07 06:30,7,35.18,35.43,35.18,35.43,10
20160401|2016-01-07 07:00,7,35.45,35.45,35.08,35.09,93
20160401|2016-01-07 07:30,7,35.14,35.45,35.06,35.39,131
20160401|2016-01-07 08:00,7,35.45,35.8,35.3,35.51,108
20160401|2016-01-07 08:30,7,35.53,36.01,35.53,35.74,104
20160401|2016-01-07 09:00,7,35.71,35.9,35.48,35.88,60
20160401|2016-01-07 09:30,7,36,36.37,35.93,36.23,116
20160401|2016-01-07 10:00,7,36.28,36.54,36.25,36.52,86
20160401|2016-01-07 10:30,7,36.55,36.55,35.94,35.99,68
20160401|2016-01-07 11:00,7,35.99,36.03,35.69,35.83,44
20160401|2016-01-07 11:30,7,35.67,36.15,35.67,36.15,41
20160401|2016-01-07 12:00,7,36.06,36.06,35.76,35.76,33
20160401|2016-01-07 12:30,7,35.77,35.77,35.65,35.72,20
20160401|2016-01-07 13:00,7,35.72,35.72,35.62,35.62,86
20160401|2016-01-07 13:30,7,35.64,35.75,35.63,35.63,9
20160401|2016-01-07 14:00,7,35.54,35.54,35.49,35.49,10
20160401|2016-01-07 14:30,7,35.69,35.69,35.69,35.69,1
20160401|2016-01-07 19:00,8,35.87,36.46,35.87,36.46,18
20160401|2016-01-07 19:30,8,36.51,36.64,36.25,36.25,5
20160401|2016-01-07 21:00,8,36.21,36.21,36.21,36.21,2
20160401|2016-01-07 21:30,8,36.31,36.31,36.31,36.31,11
20160401|2016-01-07 23:30,8,36.31,36.31,36.31,36.31,13
20160401|2016-01-08 00:00,8,36.31,36.31,36.31,36.31,6
20160401|2016-01-08 00:30,8,36.35,36.35,36.35,36.35,1
20160401|2016-01-08 02:00,8,36.03,36.1,36.02,36.02,13
20160401|2016-01-08 02:30,8,36.01,36.08,36.01,36.08,12
20160401|2016-01-08 03:00,8,35.95,35.95,35.93,35.93,12
20160401|2016-01-08 03:30,8,35.98,36.16,35.98,36.16,7
20160401|2016-01-08 04:00,8,36,36.05,36,36.05,3
20160401|2016-01-08 04:30,8,35.69,35.73,35.61,35.61,13
20160401|2016-01-08 05:00,8,35.6,35.62,35.53,35.62,10
20160401|2016-01-08 05:30,8,35.68,35.68,35.51,35.51,4
20160401|2016-01-08 06:00,8,35.67,35.7,35.67,35.7,30
20160401|2016-01-08 06:30,8,35.89,36.15,35.89,36.15,39
20160401|2016-01-08 07:00,8,36.12,36.14,35.95,36,17
20160401|2016-01-08 07:30,8,36.18,36.18,35.76,35.76,52
20160401|2016-01-08 08:00,8,35.76,35.89,35.65,35.71,26
20160401|2016-01-08 08:30,8,35.5,35.5,35.34,35.42,20
20160401|2016-01-08 09:00,8,35.41,35.47,35.05,35.39,60
20160401|2016-01-08 09:30,8,35.41,35.46,35.2,35.27,46
20160401|2016-01-08 10:00,8,35.12,35.17,34.94,34.98,47
20160401|2016-01-08 10:30,8,34.92,35.3,34.92,35.28,102
20160401|2016-01-08 11:00,8,35.26,35.76,35.24,35.76,57
20160401|2016-01-08 11:30,8,35.69,35.7,35.6,35.6,15
20160401|2016-01-08 12:00,8,35.64,35.64,35.23,35.23,26
20160401|2016-01-08 12:30,8,35.3,35.39,35.24,35.24,4
20160401|2016-01-08 13:00,8,35.44,35.5,35.41,35.49,106
20160401|2016-01-08 13:30,8,35.46,35.46,35.38,35.4,188
20160401|2016-01-08 14:00,8,35.4,35.4,35.4,35.4,31
20160401|2016-01-08 14:30,8,35.4,35.4,35.4,35.4,22
20160401|2016-01-08 16:00,8,35.15,35.15,35.15,35.15,1
20160401|2016-01-10 17:00,11,34.96,35.03,34.96,34.99,3
20160401|2016-01-11 00:00,11,34.85,34.85,34.85,34.85,1
20160401|2016-01-11 00:30,11,34.74,34.74,34.64,34.64,13
20160401|2016-01-11 01:00,11,34.61,34.71,34.61,34.71,8
20160401|2016-01-11 01:30,11,34.62,34.62,34.62,34.62,1
20160401|2016-01-11 02:00,11,34.72,34.78,34.65,34.65,31
20160401|2016-01-11 02:30,11,34.67,34.93,34.67,34.93,8
20160401|2016-01-11 03:00,11,34.96,34.99,34.96,34.96,23
20160401|2016-01-11 03:30,11,34.96,34.96,34.95,34.95,4
20160401|2016-01-11 04:00,11,34.99,34.99,34.99,34.99,1
20160401|2016-01-11 04:30,11,34.81,34.81,34.81,34.81,3
20160401|2016-01-11 05:00,11,34.74,34.76,34.74,34.76,2
20160401|2016-01-11 05:30,11,34.88,34.88,34.88,34.88,1
20160401|2016-01-11 06:00,11,34.93,35.05,34.93,35.05,3
20160401|2016-01-11 06:30,11,34.86,34.86,34.86,34.86,1
20160401|2016-01-11 07:00,11,34.94,35.42,34.94,35.16,38
20160401|2016-01-11 07:30,11,35.17,35.17,34.89,34.93,76
20160401|2016-01-11 08:00,11,34.96,35,34.74,34.92,259
20160401|2016-01-11 08:30,11,34.93,35.07,34.61,34.72,451
20160401|2016-01-11 09:00,11,34.7,34.71,34.5,34.6,210
20160401|2016-01-11 09:30,11,34.66,34.7,34.09,34.18,286
20160401|2016-01-11 10:00,11,34.13,34.13,33.81,33.81,174
20160401|2016-01-11 10:30,11,33.84,34.04,33.83,33.98,30
20160401|2016-01-11 11:00,11,34.01,34.03,33.56,33.56,38
20160401|2016-01-11 11:30,11,33.66,33.67,33.41,33.59,143
20160401|2016-01-11 12:00,11,33.56,33.57,33.27,33.27,19
20160401|2016-01-11 12:30,11,33.28,33.4,33.23,33.38,84
20160401|2016-01-11 13:00,11,33.36,33.73,33.29,33.66,208
20160401|2016-01-11 13:30,11,33.68,33.75,33.55,33.55,11
20160401|2016-01-11 14:00,11,33.55,33.55,33.44,33.44,5
20160401|2016-01-11 14:30,11,33.56,33.56,33.46,33.47,5
20160401|2016-01-11 15:00,11,33.45,33.45,33.45,33.45,1
20160401|2016-01-11 15:30,11,33.43,33.43,33.43,33.43,5
20160401|2016-01-11 19:30,12,33.41,33.41,33.38,33.38,10
20160401|2016-01-11 20:00,12,33.37,33.37,33.37,33.37,32
20160401|2016-01-11 21:00,12,33.29,33.31,33.29,33.31,12
20160401|2016-01-11 21:30,12,33.38,33.38,33.38,33.38,1
20160401|2016-01-11 22:00,12,33.3,33.3,33.3,33.3,1
20160401|2016-01-11 22:30,12,33.09,33.09,33.07,33.07,4
20160401|2016-01-11 23:00,12,33.08,33.08,32.9,32.9,3
20160401|2016-01-12 00:00,12,32.8,32.8,32.8,32.8,2
20160401|2016-01-12 00:30,12,32.69,32.77,32.69,32.77,2
20160401|2016-01-12 01:00,12,32.96,32.96,32.96,32.96,1
20160401|2016-01-12 01:30,12,32.89,32.89,32.89,32.89,21
20160401|2016-01-12 02:00,12,32.9,32.91,32.9,32.91,10
20160401|2016-01-12 02:30,12,32.94,32.96,32.94,32.96,3
20160401|2016-01-12 03:00,12,33.09,33.09,33.06,33.06,7
20160401|2016-01-12 03:30,12,33.15,33.35,33.06,33.35,16
20160401|2016-01-12 04:00,12,33.38,33.48,33.24,33.48,41
20160401|2016-01-12 04:30,12,33.4,33.75,33.37,33.73,51
20160401|2016-01-12 05:00,12,33.64,33.75,33.57,33.75,12
20160401|2016-01-12 05:30,12,33.8,33.8,33.68,33.68,8
20160401|2016-01-12 06:00,12,33.62,33.62,33.58,33.58,7
20160401|2016-01-12 06:30,12,33.58,33.72,33.55,33.71,14
20160401|2016-01-12 07:00,12,33.74,34,33.73,33.88,43
20160401|2016-01-12 07:30,12,33.88,34.36,33.84,34.28,89
20160401|2016-01-12 08:00,12,34.43,34.43,33.95,33.95,62
20160401|2016-01-12 08:30,12,33.88,34.13,33.8,33.86,56
20160401|2016-01-12 09:00,12,33.75,33.75,33.08,33.08,73
20160401|2016-01-12 09:30,12,33.23,33.39,32.76,32.91,79
20160401|2016-01-12 10:00,12,32.94,33.05,32.48,32.54,92
20160401|2016-01-12 10:30,12,32.53,32.57,32.3,32.4,72
20160401|2016-01-12 11:00,12,32.5,32.77,32.34,32.49,74
20160401|2016-01-12 11:30,12,32.38,32.51,32.3,32.41,353
20160401|2016-01-12 12:00,12,32.34,32.43,32.34,32.43,10
20160401|2016-01-12 12:30,12,32.38,32.54,32.38,32.41,15
20160401|2016-01-12 13:00,12,32.37,32.73,32.15,32.63,125
20160401|2016-01-12 13:30,12,32.62,32.82,32.54,32.81,36
20160401|2016-01-12 14:00,12,32.69,32.78,32.61,32.75,14
20160401|2016-01-12 14:30,12,32.72,33.08,32.72,33.08,21
20160401|2016-01-12 15:00,12,32.95,33.05,32.95,33.01,3
20160401|2016-01-12 15:30,12,33.1,33.24,32.7,32.7,22
20160401|2016-01-12 16:00,12,32.59,32.61,32.59,32.61,2
20160401|2016-01-12 16:30,12,32.58,32.6,32.57,32.59,7
20160401|2016-01-12 19:00,13,32.83,32.83,32.83,32.83,2
20160401|2016-01-12 20:00,13,33.22,33.22,33.16,33.16,36
20160401|2016-01-12 23:00,13,32.91,32.91,32.91,32.91,1
20160401|2016-01-12 23:30,13,32.94,32.94,32.94,32.94,1
20160401|2016-01-13 02:00,13,33,33.17,33,33.03,8
20160401|2016-01-13 02:30,13,33.44,33.46,33.44,33.46,3
20160401|2016-01-13 03:00,13,33.3,33.42,33.3,33.42,22
20160401|2016-01-13 03:30,13,33.4,33.41,33.33,33.33,10
20160401|2016-01-13 04:00,13,33.29,33.33,33.13,33.21,19
20160401|2016-01-13 04:30,13,33.18,33.4,33.18,33.4,5
20160401|2016-01-13 05:00,13,33.27,33.27,33.24,33.24,4
20160401|2016-01-13 05:30,13,33.22,33.22,33.22,33.22,1
20160401|2016-01-13 06:00,13,33.17,33.17,33.17,33.17,7
20160401|2016-01-13 06:30,13,33.33,33.33,33.33,33.33,1
20160401|2016-01-13 07:00,13,33.16,33.35,33.16,33.35,12
20160401|2016-01-13 07:30,13,33.47,33.49,33.21,33.21,33
20160401|2016-01-13 08:00,13,33.25,33.36,33.03,33.33,67
20160401|2016-01-13 08:30,13,33.31,33.62,33.31,33.49,121
20160401|2016-01-13 09:00,13,33.49,33.51,33.2,33.31,68
20160401|2016-01-13 09:30,13,33.1,33.1,32.15,32.78,340
20160401|2016-01-13 10:00,13,32.7,32.79,32.5,32.53,46
20160401|2016-01-13 10:30,13,32.62,32.74,32.32,32.34,175
20160401|2016-01-13 11:00,13,32.4,32.6,32.35,32.48,21
20160401|2016-01-13 11:30,13,32.42,32.55,32.38,32.52,7
20160401|2016-01-13 12:00,13,32.58,32.58,32.48,32.49,6
20160401|2016-01-13 12:30,13,32.35,32.35,32.15,32.31,36
20160401|2016-01-13 13:00,13,32.27,32.43,32.09,32.29,173
20160401|2016-01-13 13:30,13,32.25,32.31,32.19,32.27,26
20160401|2016-01-13 14:00,13,32.25,32.29,32.18,32.29,3
20160401|2016-01-13 14:30,13,32.34,32.55,32.34,32.55,37
20160401|2016-01-13 15:00,13,32.57,32.57,32.57,32.57,1
20160401|2016-01-13 19:00,14,32.37,32.39,32.34,32.36,12
20160401|2016-01-13 19:30,14,32.21,32.21,32.2,32.2,6
20160401|2016-01-13 23:30,14,32.6,32.6,32.6,32.6,1
20160401|2016-01-14 00:30,14,32.69,32.69,32.69,32.69,1
20160401|2016-01-14 01:30,14,32.64,32.64,32.64,32.64,3
20160401|2016-01-14 02:00,14,32.6,32.6,32.35,32.35,18
20160401|2016-01-14 02:30,14,32.36,32.45,32.35,32.4,17
20160401|2016-01-14 03:30,14,32.6,32.6,32.56,32.56,2
20160401|2016-01-14 04:00,14,32.59,32.59,32.57,32.57,2
20160401|2016-01-14 04:30,14,32.54,32.54,32.54,32.54,3
20160401|2016-01-14 05:00,14,32.55,32.59,32.55,32.58,8
20160401|2016-01-14 05:30,14,32.54,32.58,32.5,32.58,10
20160401|2016-01-14 06:00,14,32.65,32.66,32.65,32.66,3
20160401|2016-01-14 06:30,14,32.69,32.7,32.66,32.66,36
20160401|2016-01-14 07:00,14,32.63,32.68,32.63,32.68,4
20160401|2016-01-14 07:30,14,32.79,32.82,32.48,32.48,8
20160401|2016-01-14 08:00,14,32.51,32.86,32.51,32.86,46
20160401|2016-01-14 08:30,14,32.64,32.66,32.37,32.37,95
20160401|2016-01-14 09:00,14,32.39,32.93,32.38,32.84,73
20160401|2016-01-14 09:30,14,32.83,33.27,32.83,33.03,141
20160401|2016-01-14 10:00,14,33.07,33.07,32.64,32.71,75
20160401|2016-01-14 10:30,14,32.7,32.86,32.66,32.85,49
20160401|2016-01-14 11:00,14,32.86,32.96,32.8,32.88,43
20160401|2016-01-14 11:30,14,32.94,33.03,32.94,32.94,70
20160401|2016-01-14 12:00,14,33.02,33.23,33,33.16,52
20160401|2016-01-14 12:30,14,33.17,33.5,33.17,33.44,80
20160401|2016-01-14 13:00,14,33.3,33.37,33.03,33.16,163
20160401|2016-01-14 13:30,14,33.18,33.21,33.1,33.1,25
20160401|2016-01-14 14:00,14,33.23,33.24,33.14,33.14,11
20160401|2016-01-14 14:30,14,33.12,33.17,33.12,33.15,7
20160401|2016-01-14 16:00,14,33.14,33.14,33.13,33.13,14
20160401|2016-01-14 19:00,15,32.96,32.96,32.87,32.87,8
20160401|2016-01-14 21:00,15,32.68,32.68,32.68,32.68,1
20160401|2016-01-14 21:30,15,32.74,32.74,32.74,32.74,2
20160401|2016-01-14 22:30,15,32.63,32.64,32.63,32.64,3
20160401|2016-01-15 00:00,15,32.59,32.59,32.48,32.48,15
20160401|2016-01-15 00:30,15,32.49,32.49,32.27,32.27,4
20160401|2016-01-15 01:00,15,32.42,32.42,32.42,32.42,2
20160401|2016-01-15 01:30,15,32.36,32.42,32.36,32.42,3
20160401|2016-01-15 02:00,15,32.41,32.41,32.17,32.17,10
20160401|2016-01-15 02:30,15,32.16,32.19,31.7,31.73,123
20160401|2016-01-15 03:00,15,31.72,31.82,31.72,31.78,58
20160401|2016-01-15 03:30,15,31.74,31.78,31.68,31.69,78
20160401|2016-01-15 04:00,15,31.73,31.73,31.41,31.41,36
20160401|2016-01-15 04:30,15,31.51,31.66,31.51,31.59,15
20160401|2016-01-15 05:00,15,31.56,31.6,31.56,31.6,3
20160401|2016-01-15 05:30,15,31.6,31.68,31.6,31.66,8
20160401|2016-01-15 06:00,15,31.72,31.74,31.65,31.65,21
20160401|2016-01-15 06:30,15,31.47,31.56,31.38,31.56,16
20160401|2016-01-15 07:00,15,31.57,31.57,31.39,31.47,88
20160401|2016-01-15 07:30,15,31.56,31.76,31.53,31.71,102
20160401|2016-01-15 08:00,15,31.66,31.87,31.54,31.66,60
20160401|2016-01-15 08:30,15,31.75,31.92,31.7,31.86,98
20160401|2016-01-15 09:00,15,31.67,31.69,31.44,31.62,55
20160401|2016-01-15 09:30,15,31.65,31.69,31.54,31.57,20
20160401|2016-01-15 10:00,15,31.47,31.51,31.38,31.49,40
20160401|2016-01-15 10:30,15,31.51,31.62,31.43,31.43,43
20160401|2016-01-15 11:00,15,31.45,31.49,31.31,31.31,34
20160401|2016-01-15 11:30,15,31.25,31.31,31.07,31.31,81
20160401|2016-01-15 12:00,15,31.33,31.33,31.23,31.23,130
20160401|2016-01-15 12:30,15,31.23,31.42,31.23,31.41,16
20160401|2016-01-15 13:00,15,31.37,31.46,31.31,31.36,76
20160401|2016-01-15 13:30,15,31.38,31.45,31.33,31.45,88
20160401|2016-01-15 14:00,15,31.56,31.67,31.56,31.64,19
20160401|2016-01-15 14:30,15,31.64,31.68,31.58,31.6,15
20160401|2016-01-15 15:00,15,31.58,31.61,31.58,31.61,29
20160401|2016-01-15 16:00,15,31.5,31.5,31.5,31.5,1
20160401|2016-01-17 17:00,18,31,31.04,30.43,30.43,16
20160401|2016-01-17 17:30,18,30.6,30.6,30.6,30.6,5
20160401|2016-01-17 18:00,18,30.72,30.78,30.72,30.76,7
20160401|2016-01-17 19:00,18,30.86,31.17,30.86,31.04,14
20160401|2016-01-17 19:30,18,31.1,31.22,31.06,31.14,13
20160401|2016-01-17 20:00,18,31.14,31.14,31.05,31.07,38
20160401|2016-01-17 20:30,18,30.97,31.14,30.93,31.14,82
20160401|2016-01-17 21:00,18,31.15,31.16,31.13,31.16,100
20160401|2016-01-17 21:30,18,31.14,31.29,31.14,31.29,10
20160401|2016-01-17 22:30,18,31.07,31.07,31.07,31.07,1
20160401|2016-01-17 23:00,18,31.07,31.07,31.07,31.07,1
20160401|2016-01-17 23:30,18,31.12,31.12,30.99,31.01,5
20160401|2016-01-18 00:00,18,30.93,30.93,30.67,30.9,51
20160401|2016-01-18 00:30,18,30.9,30.91,30.79,30.8,10
20160401|2016-01-18 01:00,18,30.82,30.87,30.74,30.79,49
20160401|2016-01-18 01:30,18,30.79,30.81,30.63,30.65,45
20160401|2016-01-18 02:00,18,30.65,31.04,30.65,31.02,26
20160401|2016-01-18 02:30,18,30.99,30.99,30.88,30.94,9
20160401|2016-01-18 03:00,18,31.04,31.04,31.02,31.02,7
20160401|2016-01-18 03:30,18,31.14,31.14,31.14,31.14,1
20160401|2016-01-18 04:00,18,31.23,31.24,31.02,31.08,39
20160401|2016-01-18 04:30,18,31.12,31.46,30.99,31.46,13
20160401|2016-01-18 05:00,18,31.51,31.51,31.44,31.47,8
20160401|2016-01-18 05:30,18,31.45,31.82,31.45,31.64,37
20160401|2016-01-18 06:00,18,31.45,31.53,31.39,31.39,31
20160401|2016-01-18 06:30,18,31.31,31.4,31.27,31.27,32
20160401|2016-01-18 07:00,18,31.36,31.36,31.18,31.3,23
20160401|2016-01-18 07:30,18,31.27,31.32,31.22,31.32,3
20160401|2016-01-18 08:00,18,31.26,31.3,31.05,31.05,74
20160401|2016-01-18 08:30,18,30.92,31.03,30.89,31.03,17
20160401|2016-01-18 09:00,18,31.01,31.07,30.97,31.07,31
20160401|2016-01-18 09:30,18,31.07,31.44,31.07,31.26,71
20160401|2016-01-18 10:00,18,31.23,31.23,30.99,31.03,60
20160401|2016-01-18 10:30,18,31.04,31.09,30.95,31.09,48
20160401|2016-01-18 11:00,18,31.06,31.15,31.06,31.15,6
20160401|2016-01-18 11:30,18,31.03,31.05,30.95,30.95,29
20160401|2016-01-18 12:00,18,31.01,31.01,31.01,31.01,2
20160401|2016-01-18 14:30,18,31.17,31.17,31.17,31.17,1
20160401|2016-01-18 19:00,19,31.13,31.13,31.05,31.11,9
20160401|2016-01-18 19:30,19,31.2,31.2,31.2,31.2,1
20160401|2016-01-18 20:00,19,31.16,31.17,31.16,31.17,2
20160401|2016-01-18 21:00,19,31.22,31.22,31.22,31.22,2
20160401|2016-01-18 22:30,19,31.39,31.4,31.39,31.4,2
20160401|2016-01-18 23:30,19,31.59,31.59,31.53,31.53,4
20160401|2016-01-19 01:00,19,31.7,31.8,31.7,31.8,6
20160401|2016-01-19 01:30,19,31.8,31.85,31.8,31.85,5
20160401|2016-01-19 02:00,19,31.77,31.86,31.72,31.72,34
20160401|2016-01-19 02:30,19,31.7,31.7,31.7,31.7,1
20160401|2016-01-19 03:00,19,31.7,31.7,31.55,31.62,4
20160401|2016-01-19 03:30,19,31.7,31.75,31.68,31.75,7
20160401|2016-01-19 04:00,19,31.64,31.88,31.6,31.88,21
20160401|2016-01-19 04:30,19,31.93,32.05,31.91,31.93,33
20160401|2016-01-19 05:00,19,31.99,32.13,31.97,32.11,13
20160401|2016-01-19 05:30,19,32.12,32.32,32.09,32.21,207
20160401|2016-01-19 06:00,19,32.18,32.18,32.07,32.09,42
20160401|2016-01-19 06:30,19,32.02,32.02,31.79,31.89,61
20160401|2016-01-19 07:00,19,31.79,31.89,31.67,31.67,33
20160401|2016-01-19 07:30,19,31.73,31.76,31.72,31.76,10
20160401|2016-01-19 08:00,19,31.53,31.53,31.3,31.41,30
20160401|2016-01-19 08:30,19,31.3,31.3,30.75,30.86,103
20160401|2016-01-19 09:00,19,30.89,31.36,30.85,31.36,156
20160401|2016-01-19 09:30,19,31.4,31.48,31.15,31.3,74
20160401|2016-01-19 10:00,19,31.28,31.31,31.04,31.3,25
20160401|2016-01-19 10:30,19,31.33,31.6,31.29,31.53,34
20160401|2016-01-19 11:00,19,31.31,31.31,31.21,31.21,9
20160401|2016-01-19 11:30,19,31.2,31.24,31.06,31.06,5
20160401|2016-01-19 12:00,19,31.08,31.08,30.93,30.99,12
20160401|2016-01-19 12:30,19,30.87,30.93,30.75,30.76,48
20160401|2016-01-19 13:00,19,30.71,30.81,30.54,30.72,88
20160401|2016-01-19 13:30,19,30.72,30.76,30.57,30.57,17
20160401|2016-01-19 14:00,19,30.67,30.67,30.62,30.62,3
20160401|2016-01-19 14:30,19,30.71,30.71,30.69,30.69,2
20160401|2016-01-19 15:30,19,30.58,30.58,30.58,30.58,7
20160401|2016-01-19 16:00,19,30.59,30.59,30.59,30.59,1
20160401|2016-01-19 19:00,20,30.22,30.31,30.22,30.31,6
20160401|2016-01-19 19:30,20,30.31,30.42,30.31,30.42,4
20160401|2016-01-19 20:30,20,30.26,30.26,30.24,30.24,5
20160401|2016-01-19 21:30,20,30.04,30.04,30.01,30.01,6
20160401|2016-01-19 23:00,20,29.9,29.9,29.87,29.87,3
20160401|2016-01-19 23:30,20,29.92,29.92,29.88,29.88,2
20160401|2016-01-20 00:00,20,29.83,29.84,29.83,29.84,2
20160401|2016-01-20 00:30,20,29.86,29.86,29.86,29.86,15
20160401|2016-01-20 01:00,20,29.82,29.82,29.8,29.8,52
20160401|2016-01-20 01:30,20,29.71,29.86,29.71,29.86,33
20160401|2016-01-20 02:00,20,29.89,29.94,29.83,29.86,48
20160401|2016-01-20 02:30,20,29.68,29.72,29.64,29.68,9
20160401|2016-01-20 03:00,20,29.7,29.81,29.69,29.76,149
20160401|2016-01-20 03:30,20,29.82,30.03,29.82,30.03,26
20160401|2016-01-20 04:00,20,29.88,30.04,29.86,30.04,20
20160401|2016-01-20 04:30,20,30.1,30.1,30.1,30.1,1
20160401|2016-01-20 05:00,20,30.03,30.03,30.03,30.03,1
20160401|2016-01-20 05:30,20,29.94,29.94,29.94,29.94,1
20160401|2016-01-20 06:00,20,29.7,29.7,29.7,29.7,2
20160401|2016-01-20 06:30,20,29.98,29.98,29.94,29.98,14
20160401|2016-01-20 07:00,20,30.04,30.04,29.85,29.89,13
20160401|2016-01-20 07:30,20,30,30.22,29.97,30.22,61
20160401|2016-01-20 08:00,20,30.21,30.31,30.04,30.13,34
20160401|2016-01-20 08:30,20,30.14,30.14,29.5,29.53,90
20160401|2016-01-20 09:00,20,29.58,29.76,29.5,29.63,116
20160401|2016-01-20 09:30,20,29.59,29.59,29.27,29.27,613
20160401|2016-01-20 10:00,20,29.32,29.43,29.23,29.24,135
20160401|2016-01-20 10:30,20,29.34,29.39,29.03,29.1,147
20160401|2016-01-20 11:00,20,29.11,29.12,28.77,28.83,54
20160401|2016-01-20 11:30,20,28.85,29.15,28.85,29.15,76
20160401|2016-01-20 12:00,20,29.14,29.23,28.98,29.07,51
20160401|2016-01-20 12:30,20,29.12,29.42,29.1,29.41,28
20160401|2016-01-20 13:00,20,29.39,29.85,29.39,29.69,128
20160401|2016-01-20 13:30,20,29.71,29.94,29.63,29.92,38
20160401|2016-01-20 14:00,20,29.91,30.3,29.91,30.3,47
20160401|2016-01-20 14:30,20,30.26,30.26,30.02,30.05,16
20160401|2016-01-20 15:00,20,29.95,30,29.95,30,4
20160401|2016-01-20 15:30,20,29.95,29.95,29.57,29.61,54
20160401|2016-01-20 16:30,20,29.62,29.64,29.6,29.64,4
20160401|2016-01-20 20:00,21,29.96,29.96,29.95,29.95,25
20160401|2016-01-20 20:30,21,29.97,29.97,29.97,29.97,15
20160401|2016-01-20 22:00,21,29.82,29.82,29.82,29.82,1
20160401|2016-01-20 23:00,21,29.66,29.66,29.61,29.61,40
20160401|2016-01-20 23:30,21,29.64,29.65,29.6,29.6,4
20160401|2016-01-21 01:30,21,29.39,29.4,29.39,29.4,3
20160401|2016-01-21 02:00,21,29.47,29.67,29.47,29.64,11
20160401|2016-01-21 02:30,21,29.54,29.57,29.29,29.29,32
20160401|2016-01-21 03:00,21,29.35,29.35,29.22,29.32,31
20160401|2016-01-21 03:30,21,29.44,29.48,29.41,29.48,4
20160401|2016-01-21 04:00,21,29.6,29.73,29.55,29.69,31
20160401|2016-01-21 05:30,21,29.36,29.36,29.3,29.3,2
20160401|2016-01-21 06:00,21,29.29,29.46,29.28,29.46,8
20160401|2016-01-21 06:30,21,29.51,29.51,29.37,29.37,10
20160401|2016-01-21 07:00,21,29.35,29.56,29.27,29.45,61
20160401|2016-01-21 07:30,21,29.45,29.69,29.37,29.39,102
20160401|2016-01-21 08:00,21,29.45,29.63,29.29,29.5,38
20160401|2016-01-21 08:30,21,29.49,29.74,29.45,29.48,56
20160401|2016-01-21 09:00,21,29.58,30.12,29.58,29.95,193
20160401|2016-01-21 09:30,21,29.89,30.06,29.76,29.76,57
20160401|2016-01-21 10:00,21,29.86,30.62,29.64,30.47,426
20160401|2016-01-21 10:30,21,30.48,31.2,30.48,31.17,241
20160401|2016-01-21 11:00,21,31.26,31.46,30.88,31,123
20160401|2016-01-21 11:30,21,31.07,31.35,31.07,31.19,95
20160401|2016-01-21 12:00,21,31.19,31.46,31.12,31.26,141
20160401|2016-01-21 12:30,21,31.21,31.21,30.94,30.94,22
20160401|2016-01-21 13:00,21,30.95,31.05,30.7,30.87,48
20160401|2016-01-21 13:30,21,30.88,31.07,30.83,31.07,97
20160401|2016-01-21 14:00,21,31.04,31.08,30.92,30.99,46
20160401|2016-01-21 14:30,21,31.04,31.07,31.04,31.07,4
20160401|2016-01-21 15:00,21,30.99,30.99,30.99,30.99,1
20160401|2016-01-21 16:30,21,31.17,31.17,31.16,31.16,4
20160401|2016-01-21 19:00,22,31.06,31.06,31.06,31.06,5
20160401|2016-01-21 20:00,22,31.02,31.02,31.02,31.02,3
20160401|2016-01-21 21:30,22,30.85,30.85,30.85,30.85,1
20160401|2016-01-21 22:00,22,31,31,31,31,5
20160401|2016-01-21 22:30,22,31.21,31.22,31.21,31.22,2
20160401|2016-01-21 23:00,22,31.13,31.13,31.13,31.13,1
20160401|2016-01-21 23:30,22,31.48,31.99,31.48,31.99,135
20160401|2016-01-22 00:00,22,32.04,32.28,31.99,32.28,4
20160401|2016-01-22 00:30,22,31.99,31.99,31.97,31.97,2
20160401|2016-01-22 01:00,22,32.02,32.2,32,32.18,19
20160401|2016-01-22 01:30,22,31.91,31.92,31.91,31.91,5
20160401|2016-01-22 02:00,22,31.91,31.92,31.76,31.92,52
20160401|2016-01-22 02:30,22,31.88,31.99,31.88,31.98,5
20160401|2016-01-22 03:00,22,32.11,32.22,32.11,32.22,6
20160401|2016-01-22 03:30,22,32.15,32.15,32,32,16
20160401|2016-01-22 04:00,22,31.96,32.11,31.96,32.1,15
20160401|2016-01-22 04:30,22,32.14,32.2,32.11,32.17,16
20160401|2016-01-22 05:00,22,32.23,32.51,32.22,32.45,66
20160401|2016-01-22 05:30,22,32.29,32.35,32.29,32.35,33
20160401|2016-01-22 06:00,22,32.31,32.31,32.19,32.23,44
20160401|2016-01-22 06:30,22,32.29,32.44,32.29,32.39,24
20160401|2016-01-22 07:00,22,32.38,32.38,32.26,32.37,26
20160401|2016-01-22 07:30,22,32.4,32.41,32.08,32.11,22
20160401|2016-01-22 08:00,22,32.13,32.91,32.13,32.86,114
20160401|2016-01-22 08:30,22,32.73,32.73,32.54,32.71,121
20160401|2016-01-22 09:00,22,32.66,33.05,32.6,32.86,194
20160401|2016-01-22 09:30,22,32.96,33.01,32.45,32.51,222
20160401|2016-01-22 10:00,22,32.54,32.8,32.5,32.76,66
20160401|2016-01-22 10:30,22,32.79,32.87,32.71,32.81,241
20160401|2016-01-22 11:00,22,32.81,33.01,32.81,32.85,58
20160401|2016-01-22 11:30,22,32.89,32.89,32.83,32.83,10
20160401|2016-01-22 12:00,22,32.93,33.1,32.93,33.06,89
20160401|2016-01-22 12:30,22,33.17,33.23,33.15,33.22,65
20160401|2016-01-22 13:00,22,33.17,33.62,33.11,33.4,145
20160401|2016-01-22 13:30,22,33.39,33.4,33.23,33.27,26
20160401|2016-01-22 14:00,22,33.23,33.26,33.23,33.26,3
20160401|2016-01-22 14:30,22,33.3,33.49,33.28,33.47,20
20160401|2016-01-22 15:00,22,33.45,33.45,33.41,33.41,2
20160401|2016-01-22 15:30,22,33.53,33.53,33.53,33.53,2
20160401|2016-01-22 16:00,22,33.4,33.4,33.4,33.4,1
20160401|2016-01-24 17:00,25,33.71,33.75,33.32,33.45,25
20160401|2016-01-24 17:30,25,33.58,33.58,33.58,33.58,1
20160401|2016-01-24 18:00,25,33.56,33.56,33.56,33.56,2
20160401|2016-01-24 18:30,25,33.7,33.73,33.7,33.73,5
20160401|2016-01-24 19:00,25,33.6,33.6,33.56,33.56,7
20160401|2016-01-24 19:30,25,33.5,33.5,33.5,33.5,1
20160401|2016-01-24 20:00,25,33.59,33.59,33.59,33.59,1
20160401|2016-01-24 20:30,25,33.59,33.6,33.55,33.55,29
20160401|2016-01-24 21:30,25,33.57,33.57,33.57,33.57,2
20160401|2016-01-24 22:00,25,33.67,33.72,33.67,33.67,5
20160401|2016-01-24 22:30,25,33.73,33.82,33.73,33.82,4
20160401|2016-01-25 00:00,25,33.93,33.97,33.84,33.95,10
20160401|2016-01-25 00:30,25,34.02,34.05,34.02,34.05,5
20160401|2016-01-25 01:00,25,33.58,33.61,33.35,33.37,82
20160401|2016-01-25 01:30,25,33.43,33.45,33.18,33.18,25
20160401|2016-01-25 02:00,25,33.25,33.25,32.6,32.62,260
20160401|2016-01-25 02:30,25,32.65,32.65,32.22,32.35,378
20160401|2016-01-25 03:00,25,32.44,32.64,32.29,32.61,22
20160401|2016-01-25 03:30,25,32.62,32.72,32.53,32.53,37
20160401|2016-01-25 04:00,25,32.54,32.89,32.52,32.76,65
20160401|2016-01-25 04:30,25,32.83,32.83,32.75,32.75,5
20160401|2016-01-25 05:00,25,32.51,32.56,32.5,32.56,71
20160401|2016-01-25 05:30,25,32.51,32.54,32.37,32.37,66
20160401|2016-01-25 06:00,25,32.55,32.81,32.55,32.81,22
20160401|2016-01-25 06:30,25,32.71,32.74,32.63,32.7,13
20160401|2016-01-25 07:00,25,32.55,32.57,32.55,32.57,8
20160401|2016-01-25 07:30,25,32.46,32.53,32.1,32.18,33
20160401|2016-01-25 08:00,25,32.27,32.62,32.27,32.35,95
20160401|2016-01-25 08:30,25,32.52,32.71,32.35,32.6,169
20160401|2016-01-25 09:00,25,32.6,33.12,32.6,32.74,407
20160401|2016-01-25 09:30,25,32.62,32.68,32.47,32.47,29
20160401|2016-01-25 10:00,25,32.32,32.32,31.97,32.2,444
20160401|2016-01-25 10:30,25,32.18,32.19,31.85,32.03,164
20160401|2016-01-25 11:00,25,31.99,32.18,31.93,32.18,11
20160401|2016-01-25 12:00,25,32.03,32.36,32.02,32.24,42
20160401|2016-01-25 12:30,25,32.29,32.4,32.05,32.12,48
20160401|2016-01-25 13:00,25,32.1,32.16,31.76,31.84,158
20160401|2016-01-25 13:30,25,31.84,31.88,31.71,31.75,17
20160401|2016-01-25 14:00,25,31.66,31.68,31.65,31.68,4
20160401|2016-01-25 14:30,25,31.55,31.55,31.31,31.31,13
20160401|2016-01-25 15:00,25,31.27,31.35,31.25,31.25,24
20160401|2016-01-25 15:30,25,31.29,31.35,31.29,31.35,7
20160401|2016-01-25 16:00,25,31.28,31.28,31.28,31.28,1
20160401|2016-01-25 16:30,25,31.3,31.3,31.27,31.3,5
20160401|2016-01-25 19:00,26,31.31,31.31,31.25,31.29,3
20160401|2016-01-25 21:00,26,31.35,31.35,31.35,31.35,1
20160401|2016-01-25 21:30,26,31.29,31.29,31.26,31.27,4
20160401|2016-01-25 22:00,26,31.26,31.26,31.02,31.09,8
20160401|2016-01-25 22:30,26,31.1,31.1,31.1,31.1,10
20160401|2016-01-25 23:00,26,31.09,31.09,31.09,31.09,1
20160401|2016-01-25 23:30,26,31.09,31.12,31.03,31.03,5
20160401|2016-01-26 00:00,26,30.98,30.98,30.86,30.93,5
20160401|2016-01-26 00:30,26,30.88,30.88,30.86,30.86,26
20160401|2016-01-26 02:00,26,30.97,30.97,30.7,30.8,149
20160401|2016-01-26 02:30,26,30.76,30.92,30.76,30.91,83
20160401|2016-01-26 03:00,26,31.02,31.21,31.02,31.06,53
20160401|2016-01-26 03:30,26,31.11,31.28,31.07,31.28,50
20160401|2016-01-26 04:00,26,31.35,31.76,31.35,31.58,103
20160401|2016-01-26 04:30,26,31.88,31.89,31.86,31.86,3
20160401|2016-01-26 05:00,26,31.83,32,31.75,31.83,21
20160401|2016-01-26 05:30,26,31.89,32.09,31.89,32.01,43
20160401|2016-01-26 06:00,26,32.17,32.18,32.11,32.13,6
20160401|2016-01-26 06:30,26,31.77,31.83,31.7,31.82,31
20160401|2016-01-26 07:00,26,31.69,31.83,31.42,31.83,47
20160401|2016-01-26 07:30,26,31.9,32.17,31.9,32.09,49
20160401|2016-01-26 08:00,26,32.11,32.42,32.02,32.12,74
20160401|2016-01-26 08:30,26,32.16,32.23,31.9,32.02,35
20160401|2016-01-26 09:00,26,32.17,32.66,32.12,32.6,181
20160401|2016-01-26 09:30,26,32.55,32.8,32.48,32.55,86
20160401|2016-01-26 10:00,26,32.6,32.94,32.59,32.94,331
20160401|2016-01-26 10:30,26,32.84,33,32.76,32.97,86
20160401|2016-01-26 11:00,26,33.01,33.37,33.01,33.37,99
20160401|2016-01-26 11:30,26,33.39,33.6,33.29,33.38,209
20160401|2016-01-26 12:00,26,33.35,33.82,33.35,33.7,36
20160401|2016-01-26 12:30,26,33.75,33.77,33.32,33.33,111
20160401|2016-01-26 13:00,26,33.38,33.38,32.83,32.83,610
20160401|2016-01-26 13:30,26,32.85,32.97,32.79,32.8,37
20160401|2016-01-26 14:00,26,32.74,32.81,32.61,32.65,89
20160401|2016-01-26 14:30,26,32.67,32.73,32.67,32.68,21
20160401|2016-01-26 15:00,26,32.65,32.67,32.55,32.61,28
20160401|2016-01-26 15:30,26,32.56,32.56,31.76,31.86,117
20160401|2016-01-26 16:00,26,32.01,32.16,31.96,32.16,12
20160401|2016-01-26 16:30,26,32.05,32.12,32.05,32.12,2
20160401|2016-01-26 19:00,27,32.37,32.37,32.25,32.25,7
20160401|2016-01-26 19:30,27,32.25,32.25,32.25,32.25,18
20160401|2016-01-26 23:00,27,32.36,32.59,32.36,32.59,30
20160401|2016-01-26 23:30,27,32.62,32.67,32.62,32.65,4
20160401|2016-01-27 00:00,27,32.65,32.65,32.49,32.49,12
20160401|2016-01-27 00:30,27,32.5,32.5,32.36,32.36,5
20160401|2016-01-27 01:00,27,32.31,32.31,32.18,32.2,65
20160401|2016-01-27 01:30,27,32.23,32.32,32.15,32.15,40
20160401|2016-01-27 02:00,27,32.12,32.13,31.92,32.04,32
20160401|2016-01-27 02:30,27,32.13,32.2,31.99,31.99,75
20160401|2016-01-27 03:00,27,31.98,32.08,31.91,32.08,40
20160401|2016-01-27 03:30,27,31.84,31.88,31.82,31.88,75
20160401|2016-01-27 04:00,27,31.72,31.72,31.68,31.72,39
20160401|2016-01-27 04:30,27,31.88,31.97,31.86,31.86,17
20160401|2016-01-27 05:00,27,31.95,31.95,31.84,31.84,35
20160401|2016-01-27 05:30,27,32.01,32.01,32.01,32.01,12
20160401|2016-01-27 06:00,27,31.9,32.16,31.9,32.12,21
20160401|2016-01-27 06:30,27,32.19,32.37,32.19,32.37,92
20160401|2016-01-27 07:00,27,32.28,32.44,32.07,32.41,253
20160401|2016-01-27 07:30,27,32.4,32.4,32.22,32.22,58
20160401|2016-01-27 08:00,27,32.23,32.6,32.17,32.5,320
20160401|2016-01-27 08:30,27,32.51,32.77,32.34,32.51,126
20160401|2016-01-27 09:00,27,32.53,32.53,32.13,32.15,73
20160401|2016-01-27 09:30,27,32.21,33.15,32.09,32.75,332
20160401|2016-01-27 10:00,27,32.81,33.36,32.66,33.33,53
20160401|2016-01-27 10:30,27,33.29,34,33.25,33.82,623
20160401|2016-01-27 11:00,27,33.76,34.3,33.76,34.18,580
20160401|2016-01-27 11:30,27,34.03,34.13,33.76,33.88,174
20160401|2016-01-27 12:00,27,33.66,33.67,33.28,33.36,259
20160401|2016-01-27 12:30,27,33.37,33.61,33.23,33.42,124
20160401|2016-01-27 13:00,27,33.7,33.82,32.97,33.76,722
20160401|2016-01-27 13:30,27,33.75,33.8,33.46,33.46,39
20160401|2016-01-27 14:00,27,33.39,33.56,33.28,33.44,110
20160401|2016-01-27 14:30,27,33.42,33.51,33.39,33.42,19
20160401|2016-01-27 15:00,27,33.43,33.5,33.43,33.48,5
20160401|2016-01-27 15:30,27,33.55,33.55,33.55,33.55,50
20160401|2016-01-27 16:30,27,33.68,33.69,33.68,33.69,2
20160401|2016-01-27 19:30,28,33.49,33.49,33.49,33.49,1
20160401|2016-01-27 20:00,28,33.49,33.57,33.49,33.57,51
20160401|2016-01-27 21:00,28,33.4,33.4,33.4,33.4,1
20160401|2016-01-27 22:00,28,33.4,33.41,33.4,33.41,2
20160401|2016-01-27 22:30,28,33.37,33.38,33.37,33.38,2
20160401|2016-01-27 23:30,28,33.41,33.41,33.41,33.41,1
20160401|2016-01-28 00:00,28,33.33,33.33,33.33,33.33,2
20160401|2016-01-28 00:30,28,33.45,33.45,33.27,33.27,8
20160401|2016-01-28 01:00,28,33.28,33.42,33.28,33.42,7
20160401|2016-01-28 01:30,28,33.5,33.81,33.5,33.73,73
20160401|2016-01-28 02:00,28,33.77,33.82,33.65,33.65,9
20160401|2016-01-28 02:30,28,33.61,33.88,33.61,33.8,30
20160401|2016-01-28 03:00,28,33.88,33.88,33.64,33.87,73
20160401|2016-01-28 03:30,28,33.94,34.39,33.94,34.22,108
20160401|2016-01-28 04:00,28,34.24,34.37,34.09,34.1,16
20160401|2016-01-28 04:30,28,34.01,34.15,34.01,34.02,11
20160401|2016-01-28 05:00,28,34.13,34.18,34.08,34.08,21
20160401|2016-01-28 05:30,28,34.07,34.14,33.61,34.04,106
20160401|2016-01-28 06:00,28,33.81,33.86,33.77,33.86,18
20160401|2016-01-28 06:30,28,33.88,34.11,33.88,34.11,10
20160401|2016-01-28 07:00,28,34.18,34.37,34.18,34.25,137
20160401|2016-01-28 07:30,28,34.3,34.88,34.02,34.88,98
20160401|2016-01-28 08:00,28,34.85,36.26,34.83,35.51,658
20160401|2016-01-28 08:30,28,35.53,35.66,35.08,35.31,530
20160401|2016-01-28 09:00,28,35.28,35.35,34.68,34.71,391
20160401|2016-01-28 09:30,28,34.66,34.71,34.35,34.38,103
20160401|2016-01-28 10:00,28,34.49,35.04,34.49,34.75,171
20160401|2016-01-28 10:30,28,34.73,34.8,34.23,34.47,148
20160401|2016-01-28 11:00,28,34.57,34.9,34.53,34.9,112
20160401|2016-01-28 11:30,28,34.9,35.03,34.84,34.94,49
20160401|2016-01-28 12:00,28,34.91,35.03,34.65,34.73,29
20160401|2016-01-28 12:30,28,34.85,35.03,34.83,34.85,178
20160401|2016-01-28 13:00,28,34.85,34.94,34.51,34.71,156
20160401|2016-01-28 13:30,28,34.74,34.9,34.71,34.9,138
20160401|2016-01-28 14:00,28,35,35.03,34.94,34.94,18
20160401|2016-01-28 14:30,28,35.05,35.26,35.05,35.25,49
20160401|2016-01-28 15:00,28,35.29,35.29,35.13,35.24,39
20160401|2016-01-28 15:30,28,35.22,35.27,35.22,35.27,3
20160401|2016-01-28 16:30,28,35.26,35.26,35.26,35.26,1
20160401|2016-01-28 19:00,29,34.91,34.91,34.91,34.91,1
20160401|2016-01-28 19:30,29,35.13,35.13,35.07,35.12,26
20160401|2016-01-28 20:00,29,35.15,35.15,34.84,34.86,39
20160401|2016-01-28 20:30,29,34.84,34.88,34.84,34.84,25
20160401|2016-01-28 21:00,29,34.99,34.99,34.91,34.91,26
20160401|2016-01-28 21:30,29,35.08,35.24,35.03,35.03,4
20160401|2016-01-28 23:00,29,35.19,35.19,35.12,35.12,10
20160401|2016-01-28 23:30,29,35.16,35.24,35.13,35.24,42
20160401|2016-01-29 00:00,29,35.47,35.5,35.47,35.5,2
20160401|2016-01-29 00:30,29,35.35,35.35,35.35,35.35,1
20160401|2016-01-29 01:00,29,35.4,35.44,35.4,35.44,17
20160401|2016-01-29 01:30,29,35.43,35.59,35.43,35.53,38
20160401|2016-01-29 02:00,29,35.56,35.56,35.2,35.28,24
20160401|2016-01-29 02:30,29,35.32,35.39,35.11,35.11,89
20160401|2016-01-29 03:00,29,35.22,35.22,34.95,34.95,72
20160401|2016-01-29 03:30,29,34.91,35.08,34.9,35.07,24
20160401|2016-01-29 04:00,29,35.22,35.26,34.95,34.97,176
20160401|2016-01-29 04:30,29,34.94,34.96,34.6,34.62,102
20160401|2016-01-29 05:00,29,34.67,34.67,34.67,34.67,2
20160401|2016-01-29 05:30,29,34.69,34.69,34.69,34.69,2
20160401|2016-01-29 06:00,29,34.94,35.11,34.94,34.97,29
20160401|2016-01-29 06:30,29,35.01,35.25,34.99,35.19,30
20160401|2016-01-29 07:00,29,35.12,35.24,34.96,35.22,45
20160401|2016-01-29 07:30,29,35.14,35.36,35.1,35.31,117
20160401|2016-01-29 08:00,29,35.29,35.61,35.16,35.59,161
20160401|2016-01-29 08:30,29,35.57,35.92,35.52,35.8,200
20160401|2016-01-29 09:00,29,35.86,35.88,35.25,35.27,128
20160401|2016-01-29 09:30,29,35.25,35.26,35,35.18,268
20160401|2016-01-29 10:00,29,35.18,35.3,34.74,34.79,212
20160401|2016-01-29 10:30,29,34.78,34.8,34.31,34.72,309
20160401|2016-01-29 11:00,29,34.72,35.12,34.6,35.12,106
20160401|2016-01-29 11:30,29,35.02,35.26,35.01,35.21,78
20160401|2016-01-29 12:00,29,35.25,35.3,34.95,35.15,264
20160401|2016-01-29 12:30,29,35.2,35.57,35.16,35.35,230
20160401|2016-01-29 13:00,29,35.38,35.38,35.09,35.33,186
20160401|2016-01-29 13:30,29,35.3,35.43,35.24,35.37,95
20160401|2016-01-29 14:00,29,35.35,35.43,35.25,35.27,51
20160401|2016-01-29 14:30,29,35.25,35.28,35.22,35.28,18
20160401|2016-01-29 15:00,29,35.29,35.32,35.29,35.32,3
20160401|2016-01-29 15:30,29,35.39,35.39,35.35,35.35,4
20160401|2016-01-29 16:00,29,35.37,35.38,35.36,35.38,12
20160401|2016-01-29 16:30,29,35.34,35.34,35.3,35.3,3
20160401|2016-01-31 17:00,1,35.39,35.78,35.06,35.55,67
20160401|2016-01-31 17:30,1,35.23,35.3,35.23,35.27,9
20160401|2016-01-31 18:00,1,35.28,35.28,35.24,35.24,4
20160401|2016-01-31 18:30,1,34.92,34.97,34.91,34.92,15
20160401|2016-01-31 19:00,1,34.85,34.86,34.76,34.82,7
20160401|2016-01-31 20:00,1,34.81,34.81,34.63,34.65,18
20160401|2016-01-31 20:30,1,34.62,34.83,34.62,34.83,5
20160401|2016-01-31 21:00,1,34.71,34.71,34.71,34.71,1
20160401|2016-01-31 21:30,1,34.65,34.65,34.58,34.58,7
20160401|2016-01-31 22:30,1,34.71,34.71,34.71,34.71,1
20160401|2016-01-31 23:00,1,34.87,34.87,34.87,34.87,1
20160401|2016-02-01 00:00,1,34.75,34.75,34.7,34.7,6
20160401|2016-02-01 00:30,1,34.56,34.56,34.46,34.55,185
20160401|2016-02-01 01:00,1,34.68,34.68,34.53,34.53,45
20160401|2016-02-01 01:30,1,34.54,34.66,34.54,34.66,14
20160401|2016-02-01 02:00,1,34.59,34.64,34.37,34.5,67
20160401|2016-02-01 02:30,1,34.56,34.76,34.41,34.66,51
20160401|2016-02-01 03:00,1,34.64,34.81,34.64,34.81,4
20160401|2016-02-01 03:30,1,34.87,34.97,34.75,34.75,60
20160401|2016-02-01 04:00,1,34.67,34.86,34.67,34.8,87
20160401|2016-02-01 04:30,1,34.87,34.88,34.78,34.85,25
20160401|2016-02-01 05:00,1,34.83,35.07,34.83,35.01,43
20160401|2016-02-01 05:30,1,34.9,35.03,34.68,34.71,51
20160401|2016-02-01 06:00,1,34.73,34.77,34.15,34.17,435
20160401|2016-02-01 06:30,1,34.18,34.24,33.9,34.1,467
20160401|2016-02-01 07:00,1,34.23,34.24,33.98,34.05,141
20160401|2016-02-01 07:30,1,33.99,34.16,33.84,33.93,122
20160401|2016-02-01 08:00,1,33.89,34.35,33.88,34.22,144
20160401|2016-02-01 08:30,1,34.22,34.25,33.62,33.86,318
20160401|2016-02-01 09:00,1,33.76,34.05,33.59,33.79,159
20160401|2016-02-01 09:30,1,33.93,33.93,33.54,33.74,63
20160401|2016-02-01 10:00,1,33.69,33.86,33.57,33.85,111
20160401|2016-02-01 10:30,1,33.81,33.9,33.5,33.62,374
20160401|2016-02-01 11:00,1,33.53,33.56,33.28,33.32,320
20160401|2016-02-01 11:30,1,33.31,33.34,33.17,33.22,144
20160401|2016-02-01 12:00,1,33.21,33.4,33.02,33.25,371
20160401|2016-02-01 12:30,1,33.2,33.41,33.1,33.41,119
20160401|2016-02-01 13:00,1,33.43,33.59,33.32,33.36,741
20160401|2016-02-01 13:30,1,33.37,33.38,33.25,33.26,93
20160401|2016-02-01 14:00,1,33.32,33.33,33.14,33.15,63
20160401|2016-02-01 14:30,1,33.21,33.25,33.15,33.15,8
20160401|2016-02-01 15:00,1,33.12,33.15,33.1,33.15,6
20160401|2016-02-01 15:30,1,33.13,33.15,33.13,33.15,10
20160401|2016-02-01 16:00,1,33.1,33.14,33.1,33.14,6
20160401|2016-02-01 16:30,1,33.14,33.16,33.14,33.16,21
20160401|2016-02-01 19:00,2,33.12,33.18,33.03,33.03,12
20160401|2016-02-01 19:30,2,32.97,32.97,32.91,32.91,6
20160401|2016-02-01 20:30,2,32.95,32.95,32.83,32.83,101
20160401|2016-02-01 21:30,2,32.82,32.82,32.7,32.7,4
20160401|2016-02-01 22:00,2,32.69,32.71,32.69,32.71,4
20160401|2016-02-01 22:30,2,32.61,32.67,32.61,32.67,2
20160401|2016-02-01 23:00,2,32.66,32.66,32.62,32.62,3
20160401|2016-02-01 23:30,2,32.64,32.65,32.64,32.65,2
20160401|2016-02-02 00:00,2,32.74,32.77,32.74,32.77,2
20160401|2016-02-02 01:00,2,32.84,32.84,32.84,32.84,1
20160401|2016-02-02 01:30,2,32.85,32.99,32.85,32.99,32
20160401|2016-02-02 02:00,2,32.99,33.01,32.88,33.01,113
20160401|2016-02-02 02:30,2,32.71,32.86,32.68,32.78,36
20160401|2016-02-02 03:00,2,32.65,32.78,32.65,32.72,8
20160401|2016-02-02 03:30,2,32.7,32.72,32.28,32.35,292
20160401|2016-02-02 04:00,2,32.36,32.39,32.09,32.14,111
20160401|2016-02-02 04:30,2,32.2,32.32,32.19,32.32,31
20160401|2016-02-02 05:00,2,32.33,32.42,32.33,32.42,7
20160401|2016-02-02 05:30,2,32.33,32.33,32.17,32.2,44
20160401|2016-02-02 06:00,2,32.14,32.35,32.12,32.3,28
20160401|2016-02-02 06:30,2,32.34,32.47,32.32,32.4,17
20160401|2016-02-02 07:00,2,32.47,32.54,32.21,32.21,38
20160401|2016-02-02 07:30,2,32.17,32.18,31.81,31.87,359
20160401|2016-02-02 08:00,2,31.82,32.05,31.75,32.02,202
20160401|2016-02-02 08:30,2,32.02,32.02,31.5,31.81,390
20160401|2016-02-02 09:00,2,31.81,31.95,31.7,31.85,205
20160401|2016-02-02 09:30,2,31.86,32.11,31.85,32.1,238
20160401|2016-02-02 10:00,2,32.11,32.33,31.89,32.19,416
20160401|2016-02-02 10:30,2,32.14,32.36,32.05,32.05,73
20160401|2016-02-02 11:00,2,32,32.09,31.87,31.99,59
20160401|2016-02-02 11:30,2,31.99,32.22,31.95,32.15,234
20160401|2016-02-02 12:00,2,32.07,32.07,31.92,32.04,48
20160401|2016-02-02 12:30,2,31.93,31.93,31.7,31.7,52
20160401|2016-02-02 13:00,2,31.7,31.83,31.58,31.63,305
20160401|2016-02-02 13:30,2,31.63,31.75,31.63,31.75,27
20160401|2016-02-02 14:00,2,31.69,31.7,31.64,31.64,26
20160401|2016-02-02 14:30,2,31.62,31.63,31.58,31.61,22
20160401|2016-02-02 15:00,2,31.61,31.63,31.61,31.63,3
20160401|2016-02-02 15:30,2,31.67,31.76,31.3,31.36,80
20160401|2016-02-02 16:00,2,31.5,31.55,31.43,31.5,20
20160401|2016-02-02 16:30,2,31.47,31.49,31.44,31.48,4
20160401|2016-02-02 19:00,3,31.23,31.23,31.15,31.16,4
20160401|2016-02-02 19:30,3,31.27,31.27,31.27,31.27,1
20160401|2016-02-02 20:00,3,31.33,31.41,31.33,31.41,4
20160401|2016-02-02 20:30,3,31.45,31.45,31.37,31.37,2
20160401|2016-02-02 21:30,3,31.42,31.62,31.42,31.62,5
20160401|2016-02-02 22:00,3,31.65,31.65,31.53,31.53,11
20160401|2016-02-02 23:00,3,31.47,31.47,31.42,31.42,4
20160401|2016-02-03 00:00,3,31.47,31.47,31.47,31.47,1
20160401|2016-02-03 00:30,3,31.53,31.54,31.53,31.54,3
20160401|2016-02-03 01:00,3,31.53,31.7,31.53,31.63,11
20160401|2016-02-03 01:30,3,31.61,31.85,31.61,31.85,17
20160401|2016-02-03 02:00,3,31.89,31.95,31.73,31.9,26
20160401|2016-02-03 02:30,3,31.86,32.23,31.82,32.14,45
20160401|2016-02-03 03:00,3,32.1,32.29,32.09,32.1,13
20160401|2016-02-03 03:30,3,32.08,32.08,32,32,13
20160401|2016-02-03 04:00,3,32.04,32.05,31.97,32,58
20160401|2016-02-03 04:30,3,32.09,32.13,31.93,31.95,90
20160401|2016-02-03 05:00,3,32.06,32.26,32.06,32.2,38
20160401|2016-02-03 05:30,3,32.03,32.05,32.03,32.04,37
20160401|2016-02-03 06:00,3,32.25,32.34,32.11,32.11,199
20160401|2016-02-03 06:30,3,32.11,32.14,31.83,31.83,155
20160401|2016-02-03 07:00,3,31.87,32.11,31.86,32.11,38
20160401|2016-02-03 07:30,3,32.13,32.44,32.08,32.33,382
20160401|2016-02-03 08:00,3,32.47,32.64,32.37,32.47,378
20160401|2016-02-03 08:30,3,32.48,32.49,32.03,32.27,244
20160401|2016-02-03 09:00,3,32.31,32.4,31.89,32.02,309
20160401|2016-02-03 09:30,3,31.95,33.15,31.43,33.1,1723
20160401|2016-02-03 10:00,3,33.18,33.29,32.67,33.03,534
20160401|2016-02-03 10:30,3,33.08,33.42,33.02,33.35,500
20160401|2016-02-03 11:00,3,33.35,33.59,33.2,33.31,279
20160401|2016-02-03 11:30,3,33.13,33.42,32.96,33.39,122
20160401|2016-02-03 12:00,3,33.42,33.47,33.33,33.42,14
20160401|2016-02-03 12:30,3,33.23,33.43,33.19,33.43,29
20160401|2016-02-03 13:00,3,33.5,33.88,33.46,33.84,1345
20160401|2016-02-03 13:30,3,33.88,33.92,33.84,33.89,405
20160401|2016-02-03 14:00,3,33.88,33.99,33.78,33.9,82
20160401|2016-02-03 14:30,3,33.9,34.1,33.88,34.1,26
20160401|2016-02-03 15:00,3,34.15,34.3,34.15,34.23,29
20160401|2016-02-03 15:30,3,34.23,34.35,34.23,34.35,37
20160401|2016-02-03 16:00,3,34.24,34.33,34.24,34.33,11
20160401|2016-02-03 16:30,3,34.29,34.32,34.29,34.3,17
20160401|2016-02-03 19:00,4,34.19,34.35,34.06,34.35,12
20160401|2016-02-03 19:30,4,34.23,34.23,34.07,34.12,6
20160401|2016-02-03 20:00,4,34.1,34.1,34.1,34.1,3
20160401|2016-02-03 21:30,4,34.17,34.18,34.16,34.17,20
20160401|2016-02-03 22:30,4,34.01,34.01,33.98,33.98,11
20160401|2016-02-03 23:00,4,34.03,34.1,34.03,34.1,7
20160401|2016-02-03 23:30,4,34.01,34.11,34.01,34.11,5
20160401|2016-02-04 00:00,4,34.1,34.19,34.1,34.19,9
20160401|2016-02-04 00:30,4,34.14,34.49,34.14,34.43,119
20160401|2016-02-04 01:00,4,34.43,34.43,34.43,34.43,14
20160401|2016-02-04 01:30,4,34.37,34.42,34.3,34.3,9
20160401|2016-02-04 02:00,4,34.25,34.25,33.85,33.91,225
20160401|2016-02-04 02:30,4,33.99,34.11,33.84,33.96,66
20160401|2016-02-04 03:00,4,33.98,34.2,33.98,34.16,26
20160401|2016-02-04 03:30,4,34.17,34.24,34.17,34.24,14
20160401|2016-02-04 04:00,4,34.23,34.24,34.04,34.07,48
20160401|2016-02-04 04:30,4,34.15,34.15,34.1,34.1,17
20160401|2016-02-04 05:00,4,34.06,34.07,33.97,34.03,17
20160401|2016-02-04 05:30,4,33.98,33.98,33.79,33.79,232
20160401|2016-02-04 06:00,4,33.84,33.98,33.84,33.98,25
20160401|2016-02-04 06:30,4,33.76,33.81,33.58,33.6,128
20160401|2016-02-04 07:00,4,33.55,33.64,33.26,33.61,248
20160401|2016-02-04 07:30,4,33.61,33.82,33.6,33.67,41
20160401|2016-02-04 08:00,4,33.82,34.96,33.82,34.72,794
20160401|2016-02-04 08:30,4,34.78,35.1,34.63,34.82,726
20160401|2016-02-04 09:00,4,34.83,34.84,34.5,34.7,301
20160401|2016-02-04 09:30,4,34.71,34.91,34.53,34.62,81
20160401|2016-02-04 10:00,4,34.5,34.52,33.79,33.86,393
20160401|2016-02-04 10:30,4,33.79,33.84,33.3,33.52,513
20160401|2016-02-04 11:00,4,33.49,33.88,33.42,33.66,476
20160401|2016-02-04 11:30,4,33.69,34,33.69,33.82,35
20160401|2016-02-04 12:00,4,33.8,33.95,33.64,33.66,236
20160401|2016-02-04 12:30,4,33.66,33.82,33.24,33.28,519
20160401|2016-02-04 13:00,4,33.2,33.67,33.18,33.32,495
20160401|2016-02-04 13:30,4,33.3,33.4,33.27,33.4,182
20160401|2016-02-04 14:00,4,33.32,33.39,33.31,33.31,9
20160401|2016-02-04 14:30,4,33.3,33.45,33.3,33.41,19
20160401|2016-02-04 15:00,4,33.48,33.48,33.41,33.41,9
20160401|2016-02-04 15:30,4,33.41,33.42,33.4,33.4,12
20160401|2016-02-04 16:00,4,33.35,33.35,33.35,33.35,1
20160401|2016-02-04 16:30,4,33.34,33.34,33.29,33.33,14
20160401|2016-02-04 19:00,5,33.32,33.46,33.21,33.43,30
20160401|2016-02-04 19:30,5,33.55,33.57,33.51,33.51,8
20160401|2016-02-04 20:00,5,33.48,33.5,33.47,33.47,7
20160401|2016-02-04 20:30,5,33.45,33.48,33.38,33.38,19
20160401|2016-02-04 21:00,5,33.48,33.53,33.48,33.53,9
20160401|2016-02-04 21:30,5,33.61,33.65,33.59,33.59,12
20160401|2016-02-04 22:00,5,33.56,33.56,33.43,33.44,34
20160401|2016-02-04 22:30,5,33.4,33.45,33.4,33.44,22
20160401|2016-02-04 23:00,5,33.4,33.45,33.4,33.45,6
20160401|2016-02-05 00:00,5,33.47,33.47,33.38,33.4,11
20160401|2016-02-05 00:30,5,33.43,33.43,33.38,33.39,6
20160401|2016-02-05 01:00,5,33.38,33.39,33.27,33.28,21
20160401|2016-02-05 01:30,5,33.27,33.3,33.15,33.3,35
20160401|2016-02-05 02:00,5,33.27,33.27,33.05,33.11,132
20160401|2016-02-05 02:30,5,33.09,33.21,33.05,33.14,145
20160401|2016-02-05 03:00,5,33.16,33.59,33.16,33.54,124
20160401|2016-02-05 03:30,5,33.53,34.02,33.53,33.97,162
20160401|2016-02-05 04:00,5,33.84,33.89,33.79,33.86,25
20160401|2016-02-05 04:30,5,33.74,33.76,33.58,33.76,84
20160401|2016-02-05 05:00,5,33.64,33.64,33.41,33.5,99
20160401|2016-02-05 05:30,5,33.53,33.86,33.53,33.72,142
20160401|2016-02-05 06:00,5,33.72,33.93,33.7,33.83,26
20160401|2016-02-05 06:30,5,33.72,33.73,33.64,33.7,50
20160401|2016-02-05 07:00,5,33.75,33.94,33.62,33.89,260
20160401|2016-02-05 07:30,5,33.77,34.24,33.12,33.14,277
20160401|2016-02-05 08:00,5,33.16,33.43,33,33.26,122
20160401|2016-02-05 08:30,5,33.19,33.19,32.74,33.15,147
20160401|2016-02-05 09:00,5,33.19,33.34,33.13,33.19,74
20160401|2016-02-05 09:30,5,33.11,33.86,33.11,33.62,237
20160401|2016-02-05 10:00,5,33.63,33.64,33.22,33.37,148
20160401|2016-02-05 10:30,5,33.4,33.56,33.15,33.21,326
20160401|2016-02-05 11:00,5,33.25,33.25,33.08,33.2,17
20160401|2016-02-05 11:30,5,33.26,33.28,33.1,33.17,18
20160401|2016-02-05 12:00,5,33.22,33.6,33.22,33.6,382
20160401|2016-02-05 12:30,5,33.51,33.51,33.24,33.26,69
20160401|2016-02-05 13:00,5,33.25,33.26,32.7,32.71,319
20160401|2016-02-05 13:30,5,32.72,32.72,32.46,32.58,58
20160401|2016-02-05 14:00,5,32.67,32.72,32.65,32.72,24
20160401|2016-02-05 14:30,5,32.69,32.89,32.67,32.89,37
20160401|2016-02-05 15:00,5,32.83,32.87,32.83,32.87,2
20160401|2016-02-05 15:30,5,32.87,32.88,32.87,32.87,9
20160401|2016-02-05 16:30,5,32.83,32.84,32.81,32.81,4
20160401|2016-02-07 17:00,8,32.9,32.95,32.87,32.87,4
20160401|2016-02-07 17:30,8,32.68,32.68,32.62,32.62,2
20160401|2016-02-07 18:30,8,32.72,32.72,32.64,32.7,4
20160401|2016-02-07 19:00,8,32.68,32.72,32.62,32.69,6
20160401|2016-02-07 20:30,8,32.84,32.84,32.84,32.84,1
20160401|2016-02-07 22:00,8,32.84,32.84,32.84,32.84,23
20160401|2016-02-07 23:00,8,33.08,33.14,33.06,33.14,4
20160401|2016-02-07 23:30,8,33.13,33.13,33.09,33.09,4
20160401|2016-02-08 00:00,8,33.07,33.09,33.07,33.08,8
20160401|2016-02-08 00:30,8,33.07,33.07,33.07,33.07,1
20160401|2016-02-08 01:00,8,32.98,32.98,32.98,32.98,1
20160401|2016-02-08 01:30,8,33.04,33.04,32.84,32.84,145
20160401|2016-02-08 02:00,8,32.92,33.19,32.92,33.19,3
20160401|2016-02-08 02:30,8,33.08,33.22,33.08,33.22,7
20160401|2016-02-08 03:00,8,33.1,33.1,32.7,32.74,62
20160401|2016-02-08 03:30,8,32.7,32.71,32.19,32.23,86
20160401|2016-02-08 04:00,8,32.15,32.36,32.14,32.17,22
20160401|2016-02-08 04:30,8,32.23,32.37,32.08,32.11,52
20160401|2016-02-08 05:00,8,32.05,32.15,31.98,32.14,14
20160401|2016-02-08 05:30,8,32.04,32.07,32.04,32.07,11
20160401|2016-02-08 06:00,8,31.94,32.02,31.88,31.93,47
20160401|2016-02-08 06:30,8,32.02,32.02,31.59,31.63,183
20160401|2016-02-08 07:00,8,31.57,31.89,31.52,31.89,176
20160401|2016-02-08 07:30,8,31.88,32.22,31.88,32.17,80
20160401|2016-02-08 08:00,8,32.18,32.49,32.18,32.46,252
20160401|2016-02-08 08:30,8,32.4,32.44,31.88,31.93,112
20160401|2016-02-08 09:00,8,32.02,32.07,31.74,31.76,147
20160401|2016-02-08 09:30,8,31.79,32.34,31.79,32.31,89
20160401|2016-02-08 10:00,8,32.32,32.6,32.09,32.43,213
20160401|2016-02-08 10:30,8,32.4,32.48,32.16,32.2,200
20160401|2016-02-08 11:00,8,32.21,32.21,32,32.18,50
20160401|2016-02-08 11:30,8,32.18,32.18,31.94,32.01,45
20160401|2016-02-08 12:00,8,31.96,31.98,31.86,31.96,156
20160401|2016-02-08 12:30,8,31.96,32.1,31.83,31.85,109
20160401|2016-02-08 13:00,8,31.87,32,31.6,31.65,448
20160401|2016-02-08 13:30,8,31.64,31.81,31.6,31.72,124
20160401|2016-02-08 14:00,8,31.8,31.9,31.78,31.87,73
20160401|2016-02-08 14:30,8,31.92,32.02,31.92,31.94,47
20160401|2016-02-08 15:00,8,31.95,31.96,31.87,31.92,31
20160401|2016-02-08 16:00,8,32.04,32.07,32.04,32.07,2
20160401|2016-02-08 19:00,9,32.01,32.06,32.01,32.06,13
20160401|2016-02-08 20:00,9,32.09,32.09,32.09,32.09,2
20160401|2016-02-08 21:00,9,31.9,31.9,31.9,31.9,2
20160401|2016-02-08 22:00,9,31.92,31.92,31.92,31.92,1
20160401|2016-02-08 23:30,9,31.92,31.92,31.92,31.92,2
20160401|2016-02-09 00:00,9,31.84,31.84,31.71,31.71,12
20160401|2016-02-09 00:30,9,31.77,31.77,31.76,31.76,2
20160401|2016-02-09 01:00,9,31.79,31.9,31.79,31.9,17
20160401|2016-02-09 01:30,9,32.23,32.23,32.23,32.23,3
20160401|2016-02-09 02:00,9,32.39,32.39,32.39,32.39,9
20160401|2016-02-09 02:30,9,32.14,32.4,32.14,32.4,5
20160401|2016-02-09 03:00,9,32.42,32.49,32.23,32.27,119
20160401|2016-02-09 03:30,9,32.29,32.3,32.12,32.2,63
20160401|2016-02-09 04:00,9,32.16,32.4,32.13,32.37,52
20160401|2016-02-09 04:30,9,32.33,32.45,32.33,32.37,42
20160401|2016-02-09 05:00,9,32.27,32.27,32.15,32.15,33
20160401|2016-02-09 05:30,9,32.16,32.19,32.04,32.07,88
20160401|2016-02-09 06:00,9,32.11,32.11,31.74,31.79,71
20160401|2016-02-09 06:30,9,31.78,31.79,31.5,31.57,92
20160401|2016-02-09 07:00,9,31.58,31.86,31.48,31.51,123
20160401|2016-02-09 07:30,9,31.48,31.54,31.24,31.54,194
20160401|2016-02-09 08:00,9,31.56,31.64,31.34,31.45,120
20160401|2016-02-09 08:30,9,31.52,31.82,31.45,31.67,279
20160401|2016-02-09 09:00,9,31.65,32.01,31.65,31.78,322
20160401|2016-02-09 09:30,9,31.64,31.67,31.41,31.41,172
20160401|2016-02-09 10:00,9,31.44,31.62,31.36,31.44,230
20160401|2016-02-09 10:30,9,31.41,31.46,30.89,30.92,685
20160401|2016-02-09 11:00,9,30.91,30.97,30.55,30.65,385
20160401|2016-02-09 11:30,9,30.64,30.73,30.29,30.31,358
20160401|2016-02-09 12:00,9,30.36,30.39,29.78,29.85,687
20160401|2016-02-09 12:30,9,29.93,29.96,29.58,29.92,392
20160401|2016-02-09 13:00,9,29.98,30.43,29.69,29.74,806
20160401|2016-02-09 13:30,9,29.77,30.15,29.76,30.15,116
20160401|2016-02-09 14:00,9,30.18,30.29,30.09,30.09,35
20160401|2016-02-09 14:30,9,30.16,30.33,30.16,30.32,53
20160401|2016-02-09 15:00,9,30.34,30.37,30.07,30.08,25
20160401|2016-02-09 15:30,9,30.02,30.28,29.99,30.12,15
20160401|2016-02-09 16:30,9,30.17,30.23,30.16,30.2,12
20160401|2016-02-09 19:00,10,30.28,30.3,30.28,30.3,37
20160401|2016-02-09 19:30,10,30.29,30.31,30.29,30.31,10
20160401|2016-02-09 22:30,10,30.41,30.48,30.41,30.48,4
20160401|2016-02-09 23:00,10,30.46,30.49,30.46,30.47,6
20160401|2016-02-09 23:30,10,30.46,30.48,30.45,30.48,14
20160401|2016-02-10 00:00,10,30.35,30.35,30.26,30.28,8
20160401|2016-02-10 00:30,10,30.34,30.35,30.34,30.35,9
20160401|2016-02-10 01:00,10,30.27,30.51,30.23,30.51,7
20160401|2016-02-10 01:30,10,30.45,30.45,30.37,30.37,21
20160401|2016-02-10 02:00,10,30.34,30.42,30.32,30.41,21
20160401|2016-02-10 02:30,10,30.38,30.59,30.38,30.58,64
20160401|2016-02-10 03:00,10,30.5,30.55,30.45,30.47,58
20160401|2016-02-10 03:30,10,30.45,30.45,30.35,30.43,206
20160401|2016-02-10 04:00,10,30.42,30.45,30.27,30.35,139
20160401|2016-02-10 04:30,10,30.26,30.45,30.06,30.43,146
20160401|2016-02-10 05:00,10,30.37,30.37,30.37,30.37,31
20160401|2016-02-10 05:30,10,30.51,30.54,30.22,30.22,202
20160401|2016-02-10 06:00,10,30.24,30.41,30.23,30.41,8
20160401|2016-02-10 06:30,10,30.47,30.49,30.4,30.49,25
20160401|2016-02-10 07:00,10,30.47,30.47,30.24,30.24,51
20160401|2016-02-10 07:30,10,30.19,30.19,29.66,29.91,152
20160401|2016-02-10 08:00,10,29.98,29.98,29.53,29.62,358
20160401|2016-02-10 08:30,10,29.63,29.8,29.44,29.74,373
20160401|2016-02-10 09:00,10,29.77,30.19,29.77,30.17,268
20160401|2016-02-10 09:30,10,30.17,30.96,29.92,29.99,995
20160401|2016-02-10 10:00,10,29.99,30.13,29.76,29.83,557
20160401|2016-02-10 10:30,10,29.83,30.05,29.56,29.99,719
20160401|2016-02-10 11:00,10,30.01,30.3,29.94,30.22,153
20160401|2016-02-10 11:30,10,30.22,30.3,29.89,30.02,233
20160401|2016-02-10 12:00,10,30.03,30.03,29.73,29.75,150
20160401|2016-02-10 12:30,10,29.75,29.94,29.62,29.62,99
20160401|2016-02-10 13:00,10,29.64,29.77,29.44,29.76,532
20160401|2016-02-10 13:30,10,29.75,29.96,29.75,29.94,77
20160401|2016-02-10 14:00,10,30,30,29.86,29.86,18
20160401|2016-02-10 14:30,10,29.8,29.8,29.66,29.72,39
20160401|2016-02-10 15:00,10,29.69,29.73,29.65,29.65,33
20160401|2016-02-10 15:30,10,29.69,29.69,29.61,29.61,2
20160401|2016-02-10 16:00,10,29.74,29.77,29.74,29.75,17
20160401|2016-02-10 19:00,11,29.48,29.58,29.31,29.34,60
20160401|2016-02-10 19:30,11,29.39,29.41,29.39,29.41,2
20160401|2016-02-10 20:00,11,29.32,29.37,29.3,29.37,19
20160401|2016-02-10 20:30,11,29.44,29.44,29.44,29.44,11
20160401|2016-02-10 21:00,11,29.44,29.44,29.44,29.44,1
20160401|2016-02-10 21:30,11,29.22,29.3,29.16,29.3,17
20160401|2016-02-10 22:00,11,29.35,29.4,29.31,29.4,3
20160401|2016-02-10 23:00,11,29.5,29.55,29.5,29.55,53
20160401|2016-02-10 23:30,11,29.5,29.59,29.5,29.59,4
20160401|2016-02-11 00:00,11,29.51,29.53,29.51,29.53,11
20160401|2016-02-11 00:30,11,29.58,29.58,29.58,29.58,2
20160401|2016-02-11 01:00,11,29.67,29.73,29.63,29.73,29
20160401|2016-02-11 01:30,11,29.58,29.58,29.54,29.57,18
20160401|2016-02-11 02:00,11,29.49,29.5,29.09,29.28,187
20160401|2016-02-11 02:30,11,29.25,29.44,29.17,29.4,297
20160401|2016-02-11 03:00,11,29.32,29.32,29.05,29.08,110
20160401|2016-02-11 03:30,11,29.13,29.23,29.13,29.18,38
20160401|2016-02-11 04:00,11,29.2,29.24,29.19,29.24,125
20160401|2016-02-11 04:30,11,29.21,29.3,29.21,29.27,45
20160401|2016-02-11 05:00,11,29.31,29.32,28.96,29.07,863
20160401|2016-02-11 05:30,11,29.09,29.09,28.92,28.98,682
20160401|2016-02-11 06:00,11,28.93,29.2,28.71,29.2,497
20160401|2016-02-11 06:30,11,29.19,29.22,28.9,28.9,48
20160401|2016-02-11 07:00,11,28.91,29.14,28.85,29.08,151
20160401|2016-02-11 07:30,11,29.13,29.16,28.97,29.02,100
20160401|2016-02-11 08:00,11,29.01,29.29,28.92,29.22,393
20160401|2016-02-11 08:30,11,29.24,29.82,29.06,29.78,437
20160401|2016-02-11 09:00,11,29.71,29.72,29.16,29.22,584
20160401|2016-02-11 09:30,11,29.17,29.18,28.81,28.84,215
20160401|2016-02-11 10:00,11,28.84,29.07,28.73,28.79,400
20160401|2016-02-11 10:30,11,28.77,29.5,28.77,29.3,573
20160401|2016-02-11 11:00,11,29.33,29.52,29.08,29.09,191
20160401|2016-02-11 11:30,11,29.13,29.37,29.09,29.14,113
20160401|2016-02-11 12:00,11,29.13,29.35,29.03,29.35,118
20160401|2016-02-11 12:30,11,29.3,29.34,29.08,29.12,69
20160401|2016-02-11 13:00,11,29.08,29.19,28.76,28.76,306
20160401|2016-02-11 13:30,11,28.75,29.88,28.73,29.7,501
20160401|2016-02-11 14:00,11,29.64,29.7,29.34,29.57,267
20160401|2016-02-11 14:30,11,29.53,30.08,29.53,29.99,126
20160401|2016-02-11 15:00,11,30,30.06,29.73,29.74,25
20160401|2016-02-11 15:30,11,29.7,30,29.7,30,15
20160401|2016-02-11 16:30,11,29.97,29.97,29.92,29.92,7
20160401|2016-02-11 19:00,12,30.09,30.5,30.09,30.48,26
20160401|2016-02-11 19:30,12,30.44,30.45,30.32,30.32,12
20160401|2016-02-11 20:00,12,30.33,30.33,30.3,30.3,2
20160401|2016-02-11 20:30,12,30.21,30.21,30.21,30.21,1
20160401|2016-02-11 21:00,12,30.16,30.24,30.16,30.24,15
20160401|2016-02-11 21:30,12,30.36,30.45,30.36,30.45,2
20160401|2016-02-11 22:30,12,30.47,30.47,30.47,30.47,1
20160401|2016-02-12 00:30,12,30.25,30.35,30.25,30.28,20
20160401|2016-02-12 01:00,12,30.1,30.12,30.07,30.12,27
20160401|2016-02-12 01:30,12,30.09,30.09,29.96,30.04,27
20160401|2016-02-12 02:00,12,30.05,30.06,29.84,29.85,15
20160401|2016-02-12 02:30,12,29.87,30.03,29.87,29.95,38
20160401|2016-02-12 03:00,12,29.97,30.4,29.97,30.32,83
20160401|2016-02-12 03:30,12,30.3,30.3,30.14,30.24,53
20160401|2016-02-12 04:00,12,30.31,30.31,30.03,30.25,122
20160401|2016-02-12 04:30,12,30.03,30.03,29.97,30.02,8
20160401|2016-02-12 05:00,12,30.02,30.15,30.02,30.12,19
20160401|2016-02-12 05:30,12,30.34,30.34,30.33,30.33,9
20160401|2016-02-12 06:00,12,30.23,30.23,30.17,30.17,3
20160401|2016-02-12 06:30,12,30.17,30.25,30.13,30.2,101
20160401|2016-02-12 07:00,12,30.12,30.41,30.12,30.35,32
20160401|2016-02-12 07:30,12,30.4,30.63,30.3,30.3,271
20160401|2016-02-12 08:00,12,30.33,30.59,30.33,30.57,148
20160401|2016-02-12 08:30,12,30.59,30.84,30.23,30.23,474
20160401|2016-02-12 09:00,12,30.23,30.77,30.03,30.71,389
20160401|2016-02-12 09:30,12,30.69,31.12,30.64,31.07,625
20160401|2016-02-12 10:00,12,31.05,31.57,30.93,31.45,653
20160401|2016-02-12 10:30,12,31.49,31.62,31.25,31.25,269
20160401|2016-02-12 11:00,12,31.26,31.33,31.14,31.23,109
20160401|2016-02-12 11:30,12,31.24,31.61,31.24,31.58,213
20160401|2016-02-12 12:00,12,31.59,31.88,31.4,31.4,392
20160401|2016-02-12 12:30,12,31.39,31.57,31.34,31.46,417
20160401|2016-02-12 13:00,12,31.45,31.98,31.2,31.84,797
20160401|2016-02-12 13:30,12,31.7,31.81,31.5,31.5,90
20160401|2016-02-12 14:00,12,31.51,31.54,31.34,31.4,116
20160401|2016-02-12 14:30,12,31.39,31.39,31.23,31.24,177
20160401|2016-02-12 15:00,12,31.24,31.41,31.23,31.41,31
20160401|2016-02-12 15:30,12,31.45,31.45,31.33,31.33,8
20160401|2016-02-12 16:00,12,31.25,31.25,31.15,31.15,3
20160401|2016-02-12 16:30,12,31.23,31.27,31.19,31.27,4
20160401|2016-02-14 17:00,15,31.19,31.35,31.19,31.29,16
20160401|2016-02-14 17:30,15,31.38,31.45,31.38,31.45,2
20160401|2016-02-14 18:00,15,31.46,31.46,31.46,31.46,2
20160401|2016-02-14 18:30,15,31.47,31.47,31.47,31.47,2
20160401|2016-02-14 19:00,15,31.43,31.49,31.43,31.49,11
20160401|2016-02-14 19:30,15,31.47,31.47,31.38,31.4,32
20160401|2016-02-14 20:30,15,31.4,31.48,31.4,31.47,8
20160401|2016-02-14 21:00,15,31.51,31.61,31.51,31.59,3
20160401|2016-02-14 21:30,15,31.59,31.67,31.59,31.64,6
20160401|2016-02-14 22:00,15,31.61,31.61,31.61,31.61,1
20160401|2016-02-14 22:30,15,31.58,31.6,31.58,31.6,5
20160401|2016-02-14 23:00,15,31.67,31.67,31.67,31.67,1
20160401|2016-02-14 23:30,15,31.63,31.75,31.63,31.75,12
20160401|2016-02-15 00:00,15,31.79,31.91,31.75,31.75,5
20160401|2016-02-15 00:30,15,31.72,31.72,31.67,31.67,8
20160401|2016-02-15 01:00,15,31.75,31.77,31.73,31.77,13
20160401|2016-02-15 01:30,15,31.77,31.85,31.74,31.74,11
20160401|2016-02-15 02:00,15,31.66,31.69,31.58,31.58,41
20160401|2016-02-15 02:30,15,31.54,31.54,31.38,31.48,56
20160401|2016-02-15 03:00,15,31.49,31.59,31.46,31.53,15
20160401|2016-02-15 03:30,15,31.51,31.99,31.49,31.91,62
20160401|2016-02-15 04:00,15,31.91,32.37,31.89,32.25,141
20160401|2016-02-15 04:30,15,32.09,32.3,32.03,32.29,67
20160401|2016-02-15 05:00,15,32.29,32.34,32.14,32.15,34
20160401|2016-02-15 05:30,15,32.27,32.27,32.21,32.21,25
20160401|2016-02-15 06:00,15,32.21,32.42,32.2,32.41,33
20160401|2016-02-15 06:30,15,32.33,32.42,32.24,32.42,51
20160401|2016-02-15 07:00,15,32.42,32.45,32.09,32.19,114
20160401|2016-02-15 07:30,15,32.14,32.28,32.05,32.05,48
20160401|2016-02-15 08:00,15,32.18,32.21,31.9,32,84
20160401|2016-02-15 08:30,15,32.01,32.2,31.98,32.15,100
20160401|2016-02-15 09:00,15,32.11,32.18,32.04,32.12,138
20160401|2016-02-15 09:30,15,32.13,32.16,32.11,32.13,18
20160401|2016-02-15 10:00,15,32.12,32.17,32.07,32.07,98
20160401|2016-02-15 10:30,15,32.07,32.08,31.91,31.91,43
20160401|2016-02-15 11:00,15,31.91,31.92,31.85,31.87,78
20160401|2016-02-15 11:30,15,31.9,31.93,31.87,31.93,34
20160401|2016-02-15 12:00,15,31.9,32.15,31.9,32.1,126
20160401|2016-02-15 12:30,15,32.08,32.17,32.08,32.16,5
20160401|2016-02-15 13:00,15,32.06,32.24,32.06,32.24,33
20160401|2016-02-15 13:30,15,32.27,32.46,32.27,32.4,86
20160401|2016-02-15 14:00,15,32.41,32.41,32.4,32.41,3
20160401|2016-02-15 14:30,15,32.42,32.42,32.36,32.36,2
20160401|2016-02-15 16:00,15,32.43,32.53,32.43,32.49,43
20160401|2016-02-15 16:30,15,32.47,32.51,32.43,32.43,22
20160401|2016-02-15 19:00,16,33.01,33.05,32.78,32.8,43
20160401|2016-02-15 19:30,16,32.84,32.87,32.84,32.87,2
20160401|2016-02-15 20:00,16,32.9,32.94,32.88,32.88,6
20160401|2016-02-15 20:30,16,32.98,33,32.97,32.97,5
20160401|2016-02-15 21:00,16,32.91,32.91,32.91,32.91,3
20160401|2016-02-15 21:30,16,33.08,33.12,33.08,33.12,9
20160401|2016-02-15 22:30,16,33.06,33.06,33.04,33.04,41
20160401|2016-02-15 23:00,16,33.14,33.14,33.14,33.14,1
20160401|2016-02-15 23:30,16,33.09,33.09,33.06,33.06,2
20160401|2016-02-16 00:00,16,33.15,33.15,33.12,33.14,11
20160401|2016-02-16 00:30,16,33.09,33.3,33.09,33.27,56
20160401|2016-02-16 01:00,16,33.23,33.59,33.21,33.59,94
20160401|2016-02-16 01:30,16,33.49,33.58,33.43,33.58,82
20160401|2016-02-16 02:00,16,33.65,33.7,33.31,33.36,71
20160401|2016-02-16 02:30,16,33.35,33.76,33.15,33.21,253
20160401|2016-02-16 03:00,16,33.23,33.23,32.08,32.53,388
20160401|2016-02-16 03:30,16,32.55,32.85,31.98,32.09,251
20160401|2016-02-16 04:00,16,32.26,32.4,32.1,32.36,83
20160401|2016-02-16 04:30,16,32.35,32.37,32.15,32.23,66
20160401|2016-02-16 05:00,16,32.3,32.31,32.08,32.22,171
20160401|2016-02-16 05:30,16,32.23,32.24,31.99,32.24,43
20160401|2016-02-16 06:00,16,32.14,32.31,32.1,32.31,58
20160401|2016-02-16 06:30,16,32.37,32.51,32.24,32.25,88
20160401|2016-02-16 07:00,16,32.24,32.24,31.64,31.66,538
20160401|2016-02-16 07:30,16,31.67,31.9,31.52,31.85,265
20160401|2016-02-16 08:00,16,31.82,32.03,31.66,31.84,266
20160401|2016-02-16 08:30,16,31.87,31.91,31.36,31.39,333
20160401|2016-02-16 09:00,16,31.37,31.49,31.09,31.16,423
20160401|2016-02-16 09:30,16,31.16,31.19,30.95,31.02,206
20160401|2016-02-16 10:00,16,31.03,31.16,30.72,30.9,396
20160401|2016-02-16 10:30,16,30.89,31.31,30.88,31.24,342
20160401|2016-02-16 11:00,16,31.27,31.43,31.07,31.16,74
20160401|2016-02-16 11:30,16,31.12,31.14,30.93,31.11,116
20160401|2016-02-16 12:00,16,31.11,31.14,30.87,31.01,109
20160401|2016-02-16 12:30,16,31.01,31.04,30.66,30.84,263
20160401|2016-02-16 13:00,16,30.89,31.08,30.76,30.97,251
20160401|2016-02-16 13:30,16,31.01,31.16,31.01,31.16,83
20160401|2016-02-16 14:00,16,31.19,31.29,31.15,31.15,39
20160401|2016-02-16 14:30,16,31.2,31.22,31.16,31.19,17
20160401|2016-02-16 15:00,16,31.19,31.19,31.19,31.19,2
20160401|2016-02-16 15:30,16,31.22,31.26,31.22,31.23,7
20160401|2016-02-16 16:00,16,31.17,31.17,31.14,31.14,3
20160401|2016-02-16 16:30,16,31.21,31.21,31.21,31.21,2
20160401|2016-02-16 19:00,17,31.43,31.46,31.39,31.45,17
20160401|2016-02-16 19:30,17,31.43,31.51,31.43,31.51,4
20160401|2016-02-16 20:00,17,31.47,31.6,31.47,31.56,47
20160401|2016-02-16 20:30,17,31.56,31.59,31.45,31.46,49
20160401|2016-02-16 21:00,17,31.46,31.46,31.28,31.32,28
20160401|2016-02-16 21:30,17,31.33,31.33,31.33,31.33,5
20160401|2016-02-16 22:00,17,31.34,31.34,31.21,31.21,14
20160401|2016-02-16 22:30,17,31.2,31.36,31.2,31.31,20
20160401|2016-02-16 23:00,17,31.32,31.32,31.32,31.32,1
20160401|2016-02-16 23:30,17,31.32,31.36,31.23,31.23,9
20160401|2016-02-17 00:00,17,31.21,31.21,30.98,30.99,76
20160401|2016-02-17 00:30,17,30.99,31.09,30.99,31.01,15
20160401|2016-02-17 01:00,17,31.03,31.03,30.89,30.92,60
20160401|2016-02-17 01:30,17,30.88,31,30.81,31,50
20160401|2016-02-17 02:00,17,31.02,31.07,30.91,31.04,183
20160401|2016-02-17 02:30,17,31.05,31.35,31.04,31.32,97
20160401|2016-02-17 03:00,17,31.39,31.41,31.23,31.33,307
20160401|2016-02-17 03:30,17,31.36,31.74,31.33,31.72,93
20160401|2016-02-17 04:00,17,31.7,32.1,31.7,32.04,208
20160401|2016-02-17 04:30,17,32.09,32.11,31.81,31.86,84
20160401|2016-02-17 05:00,17,31.83,31.86,31.68,31.72,62
20160401|2016-02-17 05:30,17,31.7,31.91,31.69,31.88,65
20160401|2016-02-17 06:00,17,31.86,31.86,31.68,31.75,50
20160401|2016-02-17 06:30,17,31.75,32.03,31.72,32.02,160
20160401|2016-02-17 07:00,17,32.04,32.04,31.8,32.04,115
20160401|2016-02-17 07:30,17,31.98,31.99,31.76,31.85,81
20160401|2016-02-17 08:00,17,31.89,32.39,31.51,31.63,768
20160401|2016-02-17 08:30,17,31.59,31.94,31.5,31.6,288
20160401|2016-02-17 09:00,17,31.64,32.24,31.59,32.24,266
20160401|2016-02-17 09:30,17,32.23,32.94,32.1,32.83,1283
20160401|2016-02-17 10:00,17,32.81,32.96,32.55,32.96,504
20160401|2016-02-17 10:30,17,32.93,33.27,32.83,32.92,606
20160401|2016-02-17 11:00,17,32.94,33.23,32.94,32.97,241
20160401|2016-02-17 11:30,17,32.96,33.18,32.96,33.08,126
20160401|2016-02-17 12:00,17,33.15,33.26,32.89,32.97,374
20160401|2016-02-17 12:30,17,32.89,33.01,32.73,32.97,351
20160401|2016-02-17 13:00,17,32.96,33.41,32.82,32.98,778
20160401|2016-02-17 13:30,17,32.94,33.01,32.9,32.95,270
20160401|2016-02-17 14:00,17,32.91,32.92,32.78,32.78,52
20160401|2016-02-17 14:30,17,32.76,32.94,32.76,32.92,82
20160401|2016-02-17 15:00,17,32.91,32.91,32.78,32.78,38
20160401|2016-02-17 15:30,17,32.82,33.64,32.82,33.6,177
20160401|2016-02-17 16:00,17,33.65,33.66,33.37,33.47,343
20160401|2016-02-17 16:30,17,33.45,33.54,33.4,33.54,64
20160401|2016-02-17 19:00,18,33.51,33.57,33.47,33.53,55
20160401|2016-02-17 19:30,18,33.51,33.51,33.39,33.4,55
20160401|2016-02-17 20:00,18,33.39,33.47,33.39,33.46,81
20160401|2016-02-17 20:30,18,33.46,33.51,33.46,33.49,94
20160401|2016-02-17 21:00,18,33.48,33.52,33.45,33.52,58
20160401|2016-02-17 21:30,18,33.52,33.55,33.49,33.51,18
20160401|2016-02-17 22:00,18,33.51,33.54,33.47,33.52,32
20160401|2016-02-17 22:30,18,33.51,33.58,33.45,33.55,39
20160401|2016-02-17 23:00,18,33.53,33.63,33.52,33.6,60
20160401|2016-02-17 23:30,18,33.57,33.6,33.42,33.42,42
20160401|2016-02-18 00:00,18,33.41,33.65,33.38,33.49,92
20160401|2016-02-18 00:30,18,33.45,33.47,33.31,33.32,75
20160401|2016-02-18 01:00,18,33.3,33.47,33.28,33.34,473
20160401|2016-02-18 01:30,18,33.35,33.45,33.3,33.44,172
20160401|2016-02-18 02:00,18,33.42,33.48,33.23,33.28,367
20160401|2016-02-18 02:30,18,33.29,33.3,33.08,33.18,278
20160401|2016-02-18 03:00,18,33.13,33.42,33.12,33.39,101
20160401|2016-02-18 03:30,18,33.4,33.5,33.31,33.46,85
20160401|2016-02-18 04:00,18,33.46,33.58,33.44,33.51,95
20160401|2016-02-18 04:30,18,33.45,33.74,33.43,33.74,282
20160401|2016-02-18 05:00,18,33.74,33.82,33.7,33.76,254
20160401|2016-02-18 05:30,18,33.72,33.72,33.54,33.62,132
20160401|2016-02-18 06:00,18,33.61,33.8,33.57,33.73,148
20160401|2016-02-18 06:30,18,33.75,33.75,33.49,33.68,156
20160401|2016-02-18 07:00,18,33.64,33.76,33.55,33.7,325
20160401|2016-02-18 07:30,18,33.71,34.18,33.59,34.07,791
20160401|2016-02-18 08:00,18,34.08,34.2,33.85,33.93,1466
20160401|2016-02-18 08:30,18,33.91,34,33.64,33.81,952
20160401|2016-02-18 09:00,18,33.86,33.95,33.65,33.94,713
20160401|2016-02-18 09:30,18,33.92,34.04,33.35,33.35,549
20160401|2016-02-18 10:00,18,33.35,33.67,32.74,33.1,5242
20160401|2016-02-18 10:30,18,33.11,33.3,32.72,33.27,2174
20160401|2016-02-18 11:00,18,33.29,33.35,33.06,33.25,924
20160401|2016-02-18 11:30,18,33.24,33.25,33.11,33.17,349
20160401|2016-02-18 12:00,18,33.16,33.38,33.02,33.08,738
20160401|2016-02-18 12:30,18,33.07,33.08,32.76,32.9,589
20160401|2016-02-18 13:00,18,32.9,33.09,32.78,32.86,1641
20160401|2016-02-18 13:30,18,32.85,32.95,32.85,32.88,464
20160401|2016-02-18 14:00,18,32.89,32.89,32.54,32.59,319
20160401|2016-02-18 14:30,18,32.62,32.62,32.45,32.49,184
20160401|2016-02-18 15:00,18,32.51,32.69,32.5,32.69,28
20160401|2016-02-18 15:30,18,32.74,32.77,32.71,32.77,41
20160401|2016-02-18 16:00,18,32.7,32.73,32.68,32.73,4
20160401|2016-02-18 16:30,18,32.66,32.69,32.65,32.69,9
20160401|2016-02-18 19:00,19,32.51,32.63,32.47,32.61,40
20160401|2016-02-18 19:30,19,32.63,32.68,32.55,32.59,66
20160401|2016-02-18 20:00,19,32.59,32.7,32.59,32.64,20
20160401|2016-02-18 20:30,19,32.65,32.7,32.65,32.7,15
20160401|2016-02-18 21:00,19,32.7,32.71,32.64,32.65,61
20160401|2016-02-18 21:30,19,32.66,32.66,32.61,32.61,9
20160401|2016-02-18 22:00,19,32.55,32.61,32.55,32.59,7
20160401|2016-02-18 22:30,19,32.65,32.66,32.6,32.6,10
20160401|2016-02-18 23:00,19,32.61,32.75,32.61,32.75,27
20160401|2016-02-18 23:30,19,32.75,32.82,32.74,32.78,36
20160401|2016-02-19 00:00,19,32.79,32.79,32.66,32.72,47
20160401|2016-02-19 00:30,19,32.75,32.82,32.75,32.78,35
20160401|2016-02-19 01:00,19,32.75,32.75,32.62,32.62,46
20160401|2016-02-19 01:30,19,32.67,32.72,32.59,32.71,92
20160401|2016-02-19 02:00,19,32.69,32.88,32.67,32.71,176
20160401|2016-02-19 02:30,19,32.71,32.98,32.71,32.96,362
20160401|2016-02-19 03:00,19,32.96,32.96,32.75,32.77,51
20160401|2016-02-19 03:30,19,32.77,32.79,32.56,32.69,122
20160401|2016-02-19 04:00,19,32.7,32.71,32.58,32.64,116
20160401|2016-02-19 04:30,19,32.64,32.64,32.31,32.4,391
20160401|2016-02-19 05:00,19,32.4,32.44,32.33,32.37,41
20160401|2016-02-19 05:30,19,32.39,32.39,32.25,32.36,344
20160401|2016-02-19 06:00,19,32.35,32.48,32.19,32.46,231
20160401|2016-02-19 06:30,19,32.45,32.54,32.32,32.46,346
20160401|2016-02-19 07:00,19,32.51,32.55,32.15,32.21,442
20160401|2016-02-19 07:30,19,32.19,32.25,31.86,31.99,962
20160401|2016-02-19 08:00,19,31.97,32.06,31.79,32.06,727
20160401|2016-02-19 08:30,19,32.04,32.13,31.81,31.96,600
20160401|2016-02-19 09:00,19,31.93,31.93,31.57,31.59,1307
20160401|2016-02-19 09:30,19,31.61,31.77,31.5,31.53,642
20160401|2016-02-19 10:00,19,31.52,31.76,31.35,31.7,929
20160401|2016-02-19 10:30,19,31.71,31.85,31.66,31.71,462
20160401|2016-02-19 11:00,19,31.69,31.74,31.54,31.57,210
20160401|2016-02-19 11:30,19,31.6,31.81,31.58,31.75,526
20160401|2016-02-19 12:00,19,31.74,31.93,31.63,31.77,1528
20160401|2016-02-19 12:30,19,31.76,31.99,31.64,31.96,1269
20160401|2016-02-19 13:00,19,31.95,32.25,31.65,31.73,3887
20160401|2016-02-19 13:30,19,31.74,31.76,31.63,31.76,433
20160401|2016-02-19 14:00,19,31.77,31.92,31.75,31.91,357
20160401|2016-02-19 14:30,19,31.91,32.11,31.89,32.1,283
20160401|2016-02-19 15:00,19,32.11,32.13,31.98,32.08,215
20160401|2016-02-19 15:30,19,32.08,32.11,31.98,32.01,335
20160401|2016-02-21 17:00,22,31.95,31.95,31.7,31.77,62
20160401|2016-02-21 17:30,22,31.84,31.86,31.84,31.86,2
20160401|2016-02-21 18:00,22,31.86,31.94,31.86,31.94,6
20160401|2016-02-21 18:30,22,31.88,31.88,31.88,31.88,1
20160401|2016-02-21 19:00,22,31.95,32.14,31.95,32.1,28
20160401|2016-02-21 19:30,22,32.13,32.13,32.1,32.1,5
20160401|2016-02-21 20:00,22,32.18,32.18,32.14,32.14,15
20160401|2016-02-21 20:30,22,32.11,32.23,32.11,32.22,8
20160401|2016-02-21 21:00,22,32.23,32.34,32.23,32.31,39
20160401|2016-02-21 21:30,22,32.31,32.48,32.31,32.39,11
20160401|2016-02-21 22:00,22,32.31,32.31,32.26,32.31,4
20160401|2016-02-21 22:30,22,32.39,32.39,32.28,32.28,2
20160401|2016-02-21 23:30,22,32.36,32.42,32.36,32.4,3
20160401|2016-02-22 00:00,22,32.34,32.37,32.25,32.37,10
20160401|2016-02-22 00:30,22,32.37,32.4,32.36,32.36,8
20160401|2016-02-22 01:00,22,32.36,32.41,32.26,32.29,65
20160401|2016-02-22 01:30,22,32.33,32.4,32.33,32.4,20
20160401|2016-02-22 02:00,22,32.5,32.73,32.48,32.57,544
20160401|2016-02-22 02:30,22,32.57,32.65,32.52,32.64,57
20160401|2016-02-22 03:00,22,32.65,32.65,32.53,32.57,17
20160401|2016-02-22 03:30,22,32.52,32.81,32.52,32.76,302
20160401|2016-02-22 04:00,22,32.8,32.92,32.7,32.9,119
20160401|2016-02-22 04:30,22,32.9,32.9,32.75,32.8,63
20160401|2016-02-22 05:00,22,32.84,32.94,32.83,32.9,72
20160401|2016-02-22 05:30,22,32.92,33.07,32.89,33.06,746
20160401|2016-02-22 06:00,22,33.07,33.1,32.9,32.97,147
20160401|2016-02-22 06:30,22,33.05,33.06,32.94,32.97,218
20160401|2016-02-22 07:00,22,32.97,33.5,32.97,33.49,475
20160401|2016-02-22 07:30,22,33.51,33.62,33.38,33.54,973
20160401|2016-02-22 08:00,22,33.55,33.59,33.21,33.4,669
20160401|2016-02-22 08:30,22,33.43,33.74,33.36,33.56,926
20160401|2016-02-22 09:00,22,33.58,33.83,33.57,33.79,634
20160401|2016-02-22 09:30,22,33.8,33.84,33.4,33.51,1326
20160401|2016-02-22 10:00,22,33.52,33.63,33.36,33.61,784
20160401|2016-02-22 10:30,22,33.62,33.68,33.5,33.6,407
20160401|2016-02-22 11:00,22,33.61,33.65,33.3,33.5,596
20160401|2016-02-22 11:30,22,33.54,33.73,33.54,33.66,233
20160401|2016-02-22 12:00,22,33.69,33.77,33.51,33.52,270
20160401|2016-02-22 12:30,22,33.53,33.68,33.52,33.58,850
20160401|2016-02-22 13:00,22,33.58,33.63,33.18,33.41,2833
20160401|2016-02-22 13:30,22,33.42,33.43,33.24,33.28,412
20160401|2016-02-22 14:00,22,33.31,33.37,33.24,33.37,197
20160401|2016-02-22 14:30,22,33.37,33.43,33.32,33.42,170
20160401|2016-02-22 15:00,22,33.43,33.45,33.35,33.39,98
20160401|2016-02-22 15:30,22,33.31,33.36,33.31,33.33,51
20160401|2016-02-22 19:00,23,33.19,33.2,33.07,33.09,41
20160401|2016-02-22 19:30,23,33.03,33.03,32.94,32.96,137
20160401|2016-02-22 20:00,23,33,33.02,32.98,33.02,13
20160401|2016-02-22 20:30,23,32.96,32.96,32.92,32.94,6
20160401|2016-02-22 21:00,23,32.93,32.93,32.84,32.88,23
20160401|2016-02-22 21:30,23,32.81,32.81,32.81,32.81,1
20160401|2016-02-22 22:00,23,32.89,32.91,32.89,32.91,4
20160401|2016-02-22 22:30,23,32.89,32.94,32.86,32.92,12
20160401|2016-02-22 23:00,23,32.87,32.87,32.68,32.73,27
20160401|2016-02-22 23:30,23,32.72,32.76,32.65,32.73,14
20160401|2016-02-23 00:00,23,32.73,32.85,32.73,32.83,38
20160401|2016-02-23 00:30,23,32.86,32.95,32.86,32.91,12
20160401|2016-02-23 01:00,23,32.91,32.91,32.73,32.76,181
20160401|2016-02-23 01:30,23,32.76,32.78,32.68,32.75,97
20160401|2016-02-23 02:00,23,32.74,32.77,32.46,32.59,353
20160401|2016-02-23 02:30,23,32.58,32.71,32.47,32.65,132
20160401|2016-02-23 03:00,23,32.66,32.74,32.54,32.71,86
20160401|2016-02-23 03:30,23,32.72,32.82,32.6,32.68,42
20160401|2016-02-23 04:00,23,32.7,32.7,32.61,32.65,32
20160401|2016-02-23 04:30,23,32.61,33.14,32.61,33.1,280
20160401|2016-02-23 05:00,23,33.14,33.33,33.13,33.23,235
20160401|2016-02-23 05:30,23,33.19,33.33,33.15,33.23,96
20160401|2016-02-23 06:00,23,33.29,33.55,33.28,33.48,327
20160401|2016-02-23 06:30,23,33.46,33.49,33.2,33.24,68
20160401|2016-02-23 07:00,23,33.24,33.25,32.94,33.01,428
20160401|2016-02-23 07:30,23,32.98,33.39,32.92,33.32,274
20160401|2016-02-23 08:00,23,33.33,33.34,32.73,32.87,778
20160401|2016-02-23 08:30,23,32.85,32.85,32.46,32.61,1218
20160401|2016-02-23 09:00,23,32.61,32.76,32.09,32.4,1351
20160401|2016-02-23 09:30,23,32.37,32.46,31.81,31.89,1564
20160401|2016-02-23 10:00,23,31.87,31.9,31.63,31.73,1536
20160401|2016-02-23 10:30,23,31.74,32.07,31.67,31.86,709
20160401|2016-02-23 11:00,23,31.86,31.86,31.67,31.85,412
20160401|2016-02-23 11:30,23,31.81,31.91,31.73,31.79,442
20160401|2016-02-23 12:00,23,31.79,31.97,31.72,31.87,629
20160401|2016-02-23 12:30,23,31.87,31.91,31.72,31.87,820
20160401|2016-02-23 13:00,23,31.9,32.2,31.78,31.8,3245
20160401|2016-02-23 13:30,23,31.84,31.88,31.82,31.85,479
20160401|2016-02-23 14:00,23,31.83,31.85,31.79,31.81,116
20160401|2016-02-23 14:30,23,31.82,31.92,31.82,31.87,196
20160401|2016-02-23 15:00,23,31.89,31.89,31.77,31.77,20
20160401|2016-02-23 15:30,23,31.77,31.77,31.24,31.37,600
20160401|2016-02-23 16:00,23,31.33,31.35,31.25,31.25,61
20160401|2016-02-23 16:30,23,31.25,31.27,31.22,31.22,147
20160401|2016-02-23 19:00,24,31.4,31.52,31.3,31.37,60
20160401|2016-02-23 19:30,24,31.38,31.42,31.37,31.4,124
20160401|2016-02-23 20:00,24,31.41,31.44,31.29,31.31,20
20160401|2016-02-23 20:30,24,31.3,31.33,31.29,31.33,3
20160401|2016-02-23 21:00,24,31.31,31.31,31.13,31.18,47
20160401|2016-02-23 21:30,24,31.14,31.16,31.1,31.16,5
20160401|2016-02-23 22:00,24,31.1,31.18,31.09,31.16,24
20160401|2016-02-23 23:00,24,31.18,31.21,31.08,31.11,65
20160401|2016-02-23 23:30,24,31.12,31.18,31.12,31.18,3
20160401|2016-02-24 00:00,24,31.08,31.2,31.08,31.2,12
20160401|2016-02-24 00:30,24,31.19,31.29,31.16,31.18,37
20160401|2016-02-24 01:00,24,31.21,31.43,31.21,31.43,87
20160401|2016-02-24 01:30,24,31.38,31.38,31.21,31.21,29
20160401|2016-02-24 02:00,24,31.16,31.18,30.99,31.11,221
20160401|2016-02-24 02:30,24,31.14,31.28,31.1,31.19,295
20160401|2016-02-24 03:00,24,31.14,31.15,30.9,30.96,247
20160401|2016-02-24 03:30,24,30.96,31.09,30.84,31.04,139
20160401|2016-02-24 04:00,24,31.03,31.04,30.84,30.96,145
20160401|2016-02-24 04:30,24,30.9,30.95,30.77,30.83,104
20160401|2016-02-24 05:00,24,30.85,30.95,30.81,30.85,119
20160401|2016-02-24 05:30,24,30.85,30.91,30.68,30.77,127
20160401|2016-02-24 06:00,24,30.77,30.81,30.68,30.75,70
20160401|2016-02-24 06:30,24,30.77,30.91,30.74,30.91,174
20160401|2016-02-24 07:00,24,30.9,31.03,30.8,30.84,217
20160401|2016-02-24 07:30,24,30.84,31,30.7,30.92,448
20160401|2016-02-24 08:00,24,30.92,30.94,30.6,30.7,706
20160401|2016-02-24 08:30,24,30.7,30.85,30.55,30.84,445
20160401|2016-02-24 09:00,24,30.82,30.93,30.78,30.9,990
20160401|2016-02-24 09:30,24,30.96,31.57,30.79,31.2,2464
20160401|2016-02-24 10:00,24,31.16,31.23,30.76,30.98,744
20160401|2016-02-24 10:30,24,30.96,31.96,30.92,31.86,2761
20160401|2016-02-24 11:00,24,31.89,32.35,31.7,31.88,2345
20160401|2016-02-24 11:30,24,31.88,32.22,31.82,32.09,1122
20160401|2016-02-24 12:00,24,32.08,32.32,31.95,32.11,700
20160401|2016-02-24 12:30,24,32.17,32.18,31.85,31.86,489
20160401|2016-02-24 13:00,24,31.88,32.23,31.77,32.21,1962
20160401|2016-02-24 13:30,24,32.15,32.31,32.13,32.17,395
20160401|2016-02-24 14:00,24,32.2,32.37,32.14,32.36,143
20160401|2016-02-24 14:30,24,32.34,32.4,32.23,32.25,123
20160401|2016-02-24 15:00,24,32.28,32.28,32.21,32.21,11
20160401|2016-02-24 15:30,24,32.24,32.24,32.18,32.23,36
20160401|2016-02-24 16:00,24,32.2,32.21,32.18,32.18,19
20160401|2016-02-24 19:00,25,32.16,32.16,32.1,32.14,22
20160401|2016-02-24 19:30,25,32.12,32.12,31.96,32,39
20160401|2016-02-24 20:00,25,32.08,32.09,32.08,32.08,3
20160401|2016-02-24 20:30,25,31.98,32.05,31.98,32.05,18
20160401|2016-02-24 21:00,25,32.05,32.05,32.05,32.05,1
20160401|2016-02-24 21:30,25,31.97,31.97,31.84,31.9,21
20160401|2016-02-24 22:00,25,31.9,31.92,31.88,31.88,15
20160401|2016-02-24 22:30,25,31.9,31.99,31.9,31.99,10
20160401|2016-02-24 23:00,25,32,32.08,31.96,32.04,4
20160401|2016-02-24 23:30,25,32.11,32.27,32.09,32.26,11
20160401|2016-02-25 00:00,25,32.24,32.24,31.99,32.04,21
20160401|2016-02-25 00:30,25,31.97,31.97,31.86,31.97,38
20160401|2016-02-25 01:00,25,31.87,31.9,31.83,31.9,53
20160401|2016-02-25 01:30,25,31.84,31.86,31.65,31.8,87
20160401|2016-02-25 02:00,25,31.89,31.92,31.55,31.58,238
20160401|2016-02-25 02:30,25,31.55,31.75,31.48,31.52,219
20160401|2016-02-25 03:00,25,31.55,31.79,31.44,31.78,161
20160401|2016-02-25 03:30,25,31.75,31.84,31.66,31.73,49
20160401|2016-02-25 04:00,25,31.75,31.88,31.6,31.85,92
20160401|2016-02-25 04:30,25,31.88,32.08,31.88,31.97,226
20160401|2016-02-25 05:00,25,31.99,32.2,31.87,32.15,193
20160401|2016-02-25 05:30,25,32.1,32.17,31.93,32.05,113
20160401|2016-02-25 06:00,25,32.01,32.18,32.01,32.08,140
20160401|2016-02-25 06:30,25,32.08,32.2,31.89,32.04,209
20160401|2016-02-25 07:00,25,32,32,31.79,31.88,263
20160401|2016-02-25 07:30,25,31.94,32.07,31.58,31.78,577
20160401|2016-02-25 08:00,25,31.76,32.14,31.76,31.85,456
20160401|2016-02-25 08:30,25,31.87,32.14,31.64,31.67,916
20160401|2016-02-25 09:00,25,31.66,31.81,31.32,31.75,1075
20160401|2016-02-25 09:30,25,31.75,31.75,31.22,31.23,694
20160401|2016-02-25 10:00,25,31.21,31.39,31.07,31.35,1191
20160401|2016-02-25 10:30,25,31.34,31.74,31.28,31.66,653
20160401|2016-02-25 11:00,25,31.69,31.69,31.52,31.64,186
20160401|2016-02-25 11:30,25,31.5,31.63,31.38,31.62,275
20160401|2016-02-25 12:00,25,31.57,32.06,31.57,32.01,514
20160401|2016-02-25 12:30,25,32.01,33.15,31.98,33.09,2260
20160401|2016-02-25 13:00,25,33.07,33.47,32.77,33.06,2432
20160401|2016-02-25 13:30,25,33.11,33.17,32.91,32.95,435
20160401|2016-02-25 14:00,25,32.95,33.09,32.9,32.9,193
20160401|2016-02-25 14:30,25,32.93,33.06,32.91,33.02,193
20160401|2016-02-25 15:00,25,33.03,33.05,32.98,32.98,56
20160401|2016-02-25 15:30,25,32.97,33.09,32.95,33.05,28
20160401|2016-02-25 16:00,25,33.05,33.05,32.96,32.96,13
20160401|2016-02-25 16:30,25,33,33,32.97,33,7
20160401|2016-02-25 19:00,26,32.97,33.02,32.77,32.78,68
20160401|2016-02-25 19:30,26,32.8,32.88,32.79,32.82,40
20160401|2016-02-25 20:00,26,32.82,32.92,32.8,32.92,22
20160401|2016-02-25 20:30,26,32.9,32.9,32.85,32.89,8
20160401|2016-02-25 21:00,26,32.89,33.08,32.88,33.05,56
20160401|2016-02-25 21:30,26,33.05,33.12,32.98,33,35
20160401|2016-02-25 22:00,26,33,33.04,33,33.03,9
20160401|2016-02-25 22:30,26,33,33,32.97,33,9
20160401|2016-02-25 23:00,26,32.99,33.04,32.99,33.03,21
20160401|2016-02-25 23:30,26,33.01,33.06,33.01,33.04,4
20160401|2016-02-26 00:00,26,33.08,33.08,33.05,33.07,8
20160401|2016-02-26 00:30,26,33.03,33.04,33.01,33.01,25
20160401|2016-02-26 01:00,26,33.02,33.11,32.98,33.1,58
20160401|2016-02-26 01:30,26,33.11,33.28,33.1,33.25,168
20160401|2016-02-26 02:00,26,33.25,33.43,33.24,33.32,303
20160401|2016-02-26 02:30,26,33.31,33.35,33.15,33.24,159
20160401|2016-02-26 03:00,26,33.26,33.65,33.25,33.55,678
20160401|2016-02-26 03:30,26,33.56,33.81,33.52,33.74,215
20160401|2016-02-26 04:00,26,33.79,33.9,33.66,33.71,283
20160401|2016-02-26 04:30,26,33.66,33.78,33.64,33.75,128
20160401|2016-02-26 05:00,26,33.78,33.85,33.62,33.64,137
20160401|2016-02-26 05:30,26,33.68,33.73,33.29,33.41,195
20160401|2016-02-26 06:00,26,33.44,33.49,33.28,33.37,115
20160401|2016-02-26 06:30,26,33.34,33.55,33.26,33.53,239
20160401|2016-02-26 07:00,26,33.51,34,33.45,33.94,503
20160401|2016-02-26 07:30,26,33.97,34.39,33.85,34.2,1671
20160401|2016-02-26 08:00,26,34.18,34.69,34.01,34.34,1764
20160401|2016-02-26 08:30,26,34.31,34.38,33.92,33.94,933
20160401|2016-02-26 09:00,26,33.96,34.01,33.28,33.5,1983
20160401|2016-02-26 09:30,26,33.5,33.88,33.49,33.85,1047
20160401|2016-02-26 10:00,26,33.87,33.93,33.56,33.56,572
20160401|2016-02-26 10:30,26,33.54,33.6,33.09,33.43,1762
20160401|2016-02-26 11:00,26,33.4,33.78,33.21,33.73,684
20160401|2016-02-26 11:30,26,33.74,33.78,33.28,33.49,623
20160401|2016-02-26 12:00,26,33.47,33.54,33.28,33.33,439
20160401|2016-02-26 12:30,26,33.34,33.34,32.87,32.94,1149
20160401|2016-02-26 13:00,26,32.94,33.14,32.66,32.76,1799
20160401|2016-02-26 13:30,26,32.76,32.92,32.69,32.87,723
20160401|2016-02-26 14:00,26,32.85,33.06,32.85,32.96,492
20160401|2016-02-26 14:30,26,32.97,33.13,32.88,32.96,290
20160401|2016-02-26 15:00,26,32.91,32.91,32.68,32.87,279
20160401|2016-02-26 15:30,26,32.86,32.92,32.75,32.84,93
20160401|2016-02-26 16:00,26,32.83,32.83,32.83,32.83,2
20160401|2016-02-28 17:00,29,32.73,32.73,32.64,32.64,3
20160401|2016-02-28 17:30,29,32.56,32.56,32.55,32.55,2
20160401|2016-02-28 18:00,29,32.81,32.81,32.81,32.81,2
20160401|2016-02-28 18:30,29,32.82,32.9,32.82,32.88,3
20160401|2016-02-28 19:00,29,32.95,32.96,32.8,32.9,28
20160401|2016-02-28 19:30,29,32.98,33.09,32.83,32.89,39
20160401|2016-02-28 20:00,29,32.87,33.03,32.87,32.99,26
20160401|2016-02-28 20:30,29,32.99,33.02,32.91,33.01,14
20160401|2016-02-28 21:00,29,33.02,33.13,32.88,32.89,33
20160401|2016-02-28 22:00,29,32.89,32.89,32.88,32.88,2
20160401|2016-02-28 22:30,29,33,33,32.9,32.92,4
20160401|2016-02-28 23:00,29,32.89,32.89,32.89,32.89,1
20160401|2016-02-28 23:30,29,32.88,32.89,32.74,32.74,51
20160401|2016-02-29 00:00,29,32.76,32.76,32.69,32.72,11
20160401|2016-02-29 00:30,29,32.69,32.73,32.65,32.66,48
20160401|2016-02-29 01:00,29,32.69,32.85,32.56,32.79,119
20160401|2016-02-29 01:30,29,32.75,32.87,32.73,32.79,28
20160401|2016-02-29 02:00,29,32.79,32.79,32.6,32.6,150
20160401|2016-02-29 02:30,29,32.63,32.74,32.51,32.51,89
20160401|2016-02-29 03:00,29,32.53,32.6,32.39,32.42,167
20160401|2016-02-29 03:30,29,32.41,32.46,32.33,32.41,161
20160401|2016-02-29 04:00,29,32.44,32.8,32.44,32.72,294
20160401|2016-02-29 04:30,29,32.68,32.84,32.61,32.68,120
20160401|2016-02-29 05:00,29,32.64,32.7,32.53,32.62,130
20160401|2016-02-29 05:30,29,32.62,32.81,32.62,32.76,233
20160401|2016-02-29 06:00,29,32.77,32.93,32.71,32.88,70
20160401|2016-02-29 06:30,29,32.86,33.05,32.84,32.87,448
20160401|2016-02-29 07:00,29,32.87,32.99,32.81,32.83,198
20160401|2016-02-29 07:30,29,32.83,33.32,32.81,33.32,1751
20160401|2016-02-29 08:00,29,33.3,33.39,32.94,33.28,1590
20160401|2016-02-29 08:30,29,33.27,33.52,33.01,33.38,1331
20160401|2016-02-29 09:00,29,33.34,33.34,32.97,33.11,928
20160401|2016-02-29 09:30,29,33.19,33.41,33.03,33.4,415
20160401|2016-02-29 10:00,29,33.4,33.77,33.39,33.61,1916
20160401|2016-02-29 10:30,29,33.58,33.72,33.48,33.54,309
20160401|2016-02-29 11:00,29,33.58,33.71,33.46,33.69,392
20160401|2016-02-29 11:30,29,33.71,33.95,33.66,33.88,1173
20160401|2016-02-29 12:00,29,33.87,33.87,33.65,33.67,365
20160401|2016-02-29 12:30,29,33.66,33.79,33.5,33.75,832
20160401|2016-02-29 13:00,29,33.76,33.88,33.21,33.83,3563
20160401|2016-02-29 13:30,29,33.83,33.96,33.74,33.8,620
20160401|2016-02-29 14:00,29,33.78,33.8,33.72,33.73,135
20160401|2016-02-29 14:30,29,33.77,33.9,33.76,33.82,239
20160401|2016-02-29 15:00,29,33.83,33.9,33.82,33.9,37
20160401|2016-02-29 15:30,29,33.91,33.96,33.88,33.9,39
20160401|2016-02-29 16:00,29,33.85,33.95,33.83,33.83,14
20160401|2016-02-29 19:00,1,33.78,33.81,33.6,33.6,36
20160401|2016-02-29 19:30,1,33.55,33.6,33.51,33.58,23
20160401|2016-02-29 20:00,1,33.58,33.62,33.57,33.6,11
20160401|2016-02-29 20:30,1,33.64,33.64,33.56,33.57,17
20160401|2016-02-29 21:00,1,33.62,33.64,33.62,33.64,3
20160401|2016-02-29 21:30,1,33.69,33.76,33.69,33.76,17
20160401|2016-02-29 22:00,1,33.81,33.86,33.74,33.75,59
20160401|2016-02-29 22:30,1,33.72,33.89,33.72,33.85,26
20160401|2016-02-29 23:00,1,33.85,33.87,33.79,33.83,12
20160401|2016-02-29 23:30,1,33.83,34.01,33.82,33.97,38
20160401|2016-03-01 00:00,1,34,34.3,33.94,34.08,193
20160401|2016-03-01 00:30,1,34.09,34.14,34.05,34.14,16
20160401|2016-03-01 01:00,1,34.14,34.29,34.1,34.22,53
20160401|2016-03-01 01:30,1,34.2,34.24,34.18,34.19,36
20160401|2016-03-01 02:00,1,34.2,34.23,34.04,34.12,139
20160401|2016-03-01 02:30,1,34.11,34.28,34.1,34.14,118
20160401|2016-03-01 03:00,1,34.1,34.12,33.93,33.97,113
20160401|2016-03-01 03:30,1,33.95,34.08,33.95,33.96,86
20160401|2016-03-01 04:00,1,33.95,34.08,33.88,34.07,120
20160401|2016-03-01 04:30,1,34.05,34.28,34.05,34.23,64
20160401|2016-03-01 05:00,1,34.16,34.34,34.16,34.21,109
20160401|2016-03-01 05:30,1,34.27,34.31,34.12,34.18,103
20160401|2016-03-01 06:00,1,34.18,34.35,34.17,34.31,237
20160401|2016-03-01 06:30,1,34.3,34.46,34.28,34.45,225
20160401|2016-03-01 07:00,1,34.43,34.51,34.22,34.26,551
20160401|2016-03-01 07:30,1,34.24,34.39,34.03,34.22,514
20160401|2016-03-01 08:00,1,34.21,34.25,33.68,33.71,1353
20160401|2016-03-01 08:30,1,33.71,33.86,33.37,33.66,1746
20160401|2016-03-01 09:00,1,33.68,33.98,33.4,33.76,2471
20160401|2016-03-01 09:30,1,33.73,33.81,33.55,33.57,409
20160401|2016-03-01 10:00,1,33.56,34.03,33.46,33.96,1333
20160401|2016-03-01 10:30,1,33.98,34.66,33.95,34.62,2066
20160401|2016-03-01 11:00,1,34.63,34.76,34.42,34.49,1248
20160401|2016-03-01 11:30,1,34.48,34.56,34.31,34.42,406
20160401|2016-03-01 12:00,1,34.46,34.5,34.31,34.35,477
20160401|2016-03-01 12:30,1,34.36,34.49,34.28,34.34,275
20160401|2016-03-01 13:00,1,34.32,34.49,34.16,34.39,801
20160401|2016-03-01 13:30,1,34.39,34.47,34.38,34.4,360
20160401|2016-03-01 14:00,1,34.41,34.44,34.32,34.36,432
20160401|2016-03-01 14:30,1,34.35,34.39,34.3,34.37,341
20160401|2016-03-01 15:00,1,34.38,34.4,34.29,34.34,148
20160401|2016-03-01 15:30,1,34.35,34.43,33.7,33.89,562
20160401|2016-03-01 16:00,1,33.93,34,33.92,33.98,23
20160401|2016-03-01 16:30,1,33.99,33.99,33.97,33.97,3
20160401|2016-03-01 19:00,2,33.96,34.09,33.95,34.04,43
20160401|2016-03-01 19:30,2,34.01,34.01,33.95,33.95,55
20160401|2016-03-01 20:00,2,33.89,33.99,33.88,33.99,21
20160401|2016-03-01 20:30,2,34,34.08,34,34.07,23
20160401|2016-03-01 21:00,2,34.05,34.12,34.04,34.07,31
20160401|2016-03-01 21:30,2,34.04,34.05,34,34.05,7
20160401|2016-03-01 22:00,2,34.05,34.08,34.04,34.08,9
20160401|2016-03-01 22:30,2,34.02,34.02,33.96,34,9
20160401|2016-03-01 23:00,2,33.92,34.03,33.92,33.98,17
20160401|2016-03-01 23:30,2,33.99,34.05,33.99,34.05,43
20160401|2016-03-02 00:00,2,34.06,34.23,34.05,34.19,26
20160401|2016-03-02 00:30,2,34.2,34.21,34.19,34.2,5
20160401|2016-03-02 01:00,2,34.21,34.28,34.11,34.14,73
20160401|2016-03-02 01:30,2,34.15,34.15,34.03,34.03,27
20160401|2016-03-02 02:00,2,34.02,34.02,33.84,33.95,249
20160401|2016-03-02 02:30,2,33.95,33.97,33.86,33.95,67
20160401|2016-03-02 03:00,2,33.93,34.05,33.83,33.85,343
20160401|2016-03-02 03:30,2,33.86,33.88,33.61,33.64,226
20160401|2016-03-02 04:00,2,33.63,33.78,33.62,33.7,322
20160401|2016-03-02 04:30,2,33.74,33.84,33.57,33.68,190
20160401|2016-03-02 05:00,2,33.67,33.75,33.65,33.73,60
20160401|2016-03-02 05:30,2,33.74,33.76,33.67,33.72,32
20160401|2016-03-02 06:00,2,33.74,33.78,33.7,33.78,80
20160401|2016-03-02 06:30,2,33.8,34.04,33.79,33.94,146
20160401|2016-03-02 07:00,2,33.94,34.12,33.92,34.05,232
20160401|2016-03-02 07:30,2,34.07,34.08,33.91,34.02,348
20160401|2016-03-02 08:00,2,34.01,34.18,33.78,33.78,609
20160401|2016-03-02 08:30,2,33.79,34.18,33.78,34.05,536
20160401|2016-03-02 09:00,2,34,34.44,34,34.32,1086
20160401|2016-03-02 09:30,2,34.23,34.72,33.57,34.59,4376
20160401|2016-03-02 10:00,2,34.59,35.15,34.51,34.86,2540
20160401|2016-03-02 10:30,2,34.86,34.9,34.4,34.4,1123
20160401|2016-03-02 11:00,2,34.4,34.53,34.24,34.38,678
20160401|2016-03-02 11:30,2,34.39,34.74,34.28,34.67,736
20160401|2016-03-02 12:00,2,34.69,34.71,34.39,34.41,389
20160401|2016-03-02 12:30,2,34.42,34.45,34.3,34.35,302
20160401|2016-03-02 13:00,2,34.35,34.83,34.32,34.57,1546
20160401|2016-03-02 13:30,2,34.58,34.69,34.57,34.68,549
20160401|2016-03-02 14:00,2,34.63,34.72,34.61,34.68,134
20160401|2016-03-02 14:30,2,34.69,34.91,34.68,34.88,191
20160401|2016-03-02 15:00,2,34.88,34.89,34.77,34.78,32
20160401|2016-03-02 15:30,2,34.78,34.8,34.73,34.73,13
20160401|2016-03-02 16:00,2,34.72,34.72,34.72,34.72,1
20160401|2016-03-02 19:00,3,34.74,34.78,34.73,34.78,33
20160401|2016-03-02 19:30,3,34.77,34.85,34.77,34.84,10
20160401|2016-03-02 20:00,3,34.82,34.82,34.69,34.71,15
20160401|2016-03-02 20:30,3,34.75,34.75,34.7,34.7,10
20160401|2016-03-02 21:00,3,34.67,34.7,34.65,34.66,37
20160401|2016-03-02 21:30,3,34.67,34.73,34.66,34.72,9
20160401|2016-03-02 22:30,3,34.75,34.8,34.74,34.8,5
20160401|2016-03-02 23:00,3,34.83,34.87,34.79,34.79,14
20160401|2016-03-02 23:30,3,34.77,34.78,34.76,34.78,5
20160401|2016-03-03 00:00,3,34.77,34.79,34.75,34.79,23
20160401|2016-03-03 00:30,3,34.77,34.77,34.6,34.6,39
20160401|2016-03-03 01:00,3,34.65,34.67,34.55,34.58,134
20160401|2016-03-03 01:30,3,34.62,34.65,34.59,34.59,83
20160401|2016-03-03 02:00,3,34.6,34.61,34.46,34.5,135
20160401|2016-03-03 02:30,3,34.51,34.58,34.48,34.58,204
20160401|2016-03-03 03:00,3,34.57,34.64,34.48,34.64,82
20160401|2016-03-03 03:30,3,34.64,34.71,34.6,34.67,31
20160401|2016-03-03 04:00,3,34.64,34.7,34.53,34.62,79
20160401|2016-03-03 04:30,3,34.61,34.73,34.61,34.71,58
20160401|2016-03-03 05:00,3,34.74,34.78,34.71,34.71,103
20160401|2016-03-03 05:30,3,34.73,34.74,34.66,34.72,43
20160401|2016-03-03 06:00,3,34.71,34.76,34.67,34.69,67
20160401|2016-03-03 06:30,3,34.67,34.75,34.6,34.7,231
20160401|2016-03-03 07:00,3,34.75,34.75,34.41,34.52,424
20160401|2016-03-03 07:30,3,34.5,34.5,34.35,34.35,357
20160401|2016-03-03 08:00,3,34.36,34.53,34.19,34.25,913
20160401|2016-03-03 08:30,3,34.26,34.59,34.22,34.5,805
20160401|2016-03-03 09:00,3,34.47,34.51,34.27,34.4,858
20160401|2016-03-03 09:30,3,34.4,35.3,34.39,35.11,2158
20160401|2016-03-03 10:00,3,35.12,35.21,34.84,34.87,882
20160401|2016-03-03 10:30,3,34.85,34.96,34.5,34.61,913
20160401|2016-03-03 11:00,3,34.6,34.73,34.38,34.46,558
20160401|2016-03-03 11:30,3,34.47,34.67,34.45,34.6,382
20160401|2016-03-03 12:00,3,34.61,34.72,34.55,34.67,433
20160401|2016-03-03 12:30,3,34.67,34.89,34.66,34.7,566
20160401|2016-03-03 13:00,3,34.71,34.8,34.51,34.57,758
20160401|2016-03-03 13:30,3,34.57,34.61,34.47,34.59,378
20160401|2016-03-03 14:00,3,34.62,34.68,34.61,34.66,113
20160401|2016-03-03 14:30,3,34.66,34.73,34.66,34.69,93
20160401|2016-03-03 15:00,3,34.69,34.72,34.68,34.69,22
20160401|2016-03-03 16:00,3,34.66,34.66,34.66,34.66,1
20160401|2016-03-03 16:30,3,34.7,34.7,34.7,34.7,1
20160401|2016-03-03 19:00,4,34.74,34.74,34.74,34.74,3
20160401|2016-03-03 19:30,4,34.72,34.74,34.67,34.68,29
20160401|2016-03-03 20:00,4,34.65,34.84,34.65,34.82,45
20160401|2016-03-03 20:30,4,34.79,34.88,34.79,34.86,37
20160401|2016-03-03 21:00,4,34.81,34.82,34.75,34.81,21
20160401|2016-03-03 21:30,4,34.8,34.85,34.8,34.82,8
20160401|2016-03-03 22:00,4,34.77,34.79,34.74,34.77,8
20160401|2016-03-03 22:30,4,34.8,34.8,34.8,34.8,1
20160401|2016-03-03 23:00,4,34.85,34.89,34.79,34.82,46
20160401|2016-03-03 23:30,4,34.82,34.85,34.82,34.82,8
20160401|2016-03-04 00:00,4,34.86,34.88,34.77,34.8,28
20160401|2016-03-04 00:30,4,34.81,34.81,34.79,34.79,8
20160401|2016-03-04 01:00,4,34.77,34.79,34.72,34.77,47
20160401|2016-03-04 01:30,4,34.78,34.81,34.72,34.73,83
20160401|2016-03-04 02:00,4,34.75,34.76,34.57,34.63,174
20160401|2016-03-04 02:30,4,34.59,34.7,34.59,34.68,75
20160401|2016-03-04 03:00,4,34.7,34.7,34.41,34.48,221
20160401|2016-03-04 03:30,4,34.5,34.59,34.48,34.5,131
20160401|2016-03-04 04:00,4,34.48,34.62,34.46,34.59,53
20160401|2016-03-04 04:30,4,34.59,34.68,34.5,34.67,97
20160401|2016-03-04 05:00,4,34.7,34.74,34.67,34.67,30
20160401|2016-03-04 05:30,4,34.67,34.73,34.67,34.73,13
20160401|2016-03-04 06:00,4,34.72,34.72,34.62,34.65,37
20160401|2016-03-04 06:30,4,34.68,34.88,34.68,34.8,133
20160401|2016-03-04 07:00,4,34.81,35.06,34.8,34.89,562
20160401|2016-03-04 07:30,4,34.97,35.15,34.69,34.76,1205
20160401|2016-03-04 08:00,4,34.74,35.02,34.59,34.83,811
20160401|2016-03-04 08:30,4,34.85,34.88,34.47,34.71,1239
20160401|2016-03-04 09:00,4,34.72,34.97,34.59,34.86,650
20160401|2016-03-04 09:30,4,34.87,35.26,34.81,35.07,1465
20160401|2016-03-04 10:00,4,35.05,35.52,35.02,35.48,1657
20160401|2016-03-04 10:30,4,35.49,35.89,35.49,35.85,1310
20160401|2016-03-04 11:00,4,35.88,35.94,35.61,35.73,1181
20160401|2016-03-04 11:30,4,35.73,35.95,35.66,35.8,332
20160401|2016-03-04 12:00,4,35.86,35.91,35.63,35.83,398
20160401|2016-03-04 12:30,4,35.82,35.97,35.71,35.86,532
20160401|2016-03-04 13:00,4,35.83,35.99,35.57,35.91,1425
20160401|2016-03-04 13:30,4,35.9,35.99,35.77,35.88,322
20160401|2016-03-04 14:00,4,35.87,36.02,35.83,35.99,164
20160401|2016-03-04 14:30,4,35.98,36.24,35.93,36.23,361
20160401|2016-03-04 15:00,4,36.23,36.27,36.2,36.21,58
20160401|2016-03-04 15:30,4,36.2,36.32,36.18,36.32,22
20160401|2016-03-04 16:00,4,36.3,36.3,36.25,36.25,2
20160401|2016-03-04 16:30,4,36.21,36.21,36.2,36.2,7
20160401|2016-03-06 17:00,7,36.27,36.44,36.27,36.43,7
20160401|2016-03-06 17:30,7,36.36,36.36,36.36,36.36,1
20160401|2016-03-06 18:00,7,36.23,36.26,36.23,36.26,4
20160401|2016-03-06 18:30,7,36.29,36.29,36.29,36.29,2
20160401|2016-03-06 19:00,7,36.42,36.42,36.3,36.37,33
20160401|2016-03-06 19:30,7,36.39,36.7,36.39,36.53,94
20160401|2016-03-06 20:00,7,36.52,36.61,36.51,36.61,18
20160401|2016-03-06 20:30,7,36.52,36.56,36.52,36.54,51
20160401|2016-03-06 21:00,7,36.54,36.56,36.5,36.55,27
20160401|2016-03-06 21:30,7,36.56,36.61,36.56,36.6,7
20160401|2016-03-06 22:00,7,36.6,36.6,36.56,36.57,5
20160401|2016-03-06 22:30,7,36.58,36.6,36.58,36.6,4
20160401|2016-03-06 23:00,7,36.57,36.58,36.54,36.54,7
20160401|2016-03-06 23:30,7,36.55,36.6,36.55,36.6,14
20160401|2016-03-07 00:00,7,36.56,36.67,36.52,36.62,33
20160401|2016-03-07 00:30,7,36.62,36.64,36.54,36.6,34
20160401|2016-03-07 01:00,7,36.58,36.58,36.43,36.47,40
20160401|2016-03-07 01:30,7,36.44,36.46,36.36,36.37,78
20160401|2016-03-07 02:00,7,36.37,36.54,36.34,36.43,197
20160401|2016-03-07 02:30,7,36.41,36.44,36.25,36.34,269
20160401|2016-03-07 03:00,7,36.32,36.49,36.31,36.49,86
20160401|2016-03-07 03:30,7,36.52,36.61,36.4,36.44,149
20160401|2016-03-07 04:00,7,36.41,36.45,36.29,36.34,105
20160401|2016-03-07 04:30,7,36.35,36.49,36.35,36.44,122
20160401|2016-03-07 05:00,7,36.4,36.4,36.33,36.38,39
20160401|2016-03-07 05:30,7,36.4,36.49,36.38,36.48,32
20160401|2016-03-07 06:00,7,36.53,36.63,36.45,36.48,172
20160401|2016-03-07 06:30,7,36.52,36.57,36.41,36.51,190
20160401|2016-03-07 07:00,7,36.49,36.51,36.27,36.43,334
20160401|2016-03-07 07:30,7,36.4,36.42,36.09,36.12,589
20160401|2016-03-07 08:00,7,36.13,36.43,36.13,36.33,581
20160401|2016-03-07 08:30,7,36.34,36.83,36.34,36.62,1091
20160401|2016-03-07 09:00,7,36.63,37.13,36.56,36.89,2116
20160401|2016-03-07 09:30,7,36.96,37.4,36.89,37.12,1910
20160401|2016-03-07 10:00,7,37.11,37.3,36.92,37.13,1367
20160401|2016-03-07 10:30,7,37.13,37.62,37.13,37.58,1148
20160401|2016-03-07 11:00,7,37.56,37.67,37.44,37.63,488
20160401|2016-03-07 11:30,7,37.66,37.97,37.66,37.88,781
20160401|2016-03-07 12:00,7,37.92,38.11,37.7,37.77,903
20160401|2016-03-07 12:30,7,37.73,37.9,37.65,37.68,706
20160401|2016-03-07 13:00,7,37.71,37.94,37.52,37.91,1096
20160401|2016-03-07 13:30,7,37.9,37.94,37.8,37.89,245
20160401|2016-03-07 14:00,7,37.89,37.97,37.83,37.83,113
20160401|2016-03-07 14:30,7,37.84,37.99,37.84,37.93,171
20160401|2016-03-07 15:00,7,38.01,38.02,37.88,37.88,91
20160401|2016-03-07 15:30,7,37.93,37.98,37.91,37.95,21
20160401|2016-03-07 16:00,7,38.01,38.05,38.01,38.05,10
20160401|2016-03-07 16:30,7,37.96,38.02,37.96,38.02,7
20160401|2016-03-07 19:00,8,37.85,37.86,37.8,37.86,5
20160401|2016-03-07 19:30,8,37.81,37.81,37.62,37.65,93
20160401|2016-03-07 20:00,8,37.58,37.58,37.45,37.51,51
20160401|2016-03-07 20:30,8,37.52,37.52,37.36,37.36,79
20160401|2016-03-07 21:00,8,37.37,37.49,37.35,37.47,29
20160401|2016-03-07 21:30,8,37.47,37.49,37.42,37.49,11
20160401|2016-03-07 22:00,8,37.51,37.56,37.48,37.51,53
20160401|2016-03-07 22:30,8,37.46,37.56,37.41,37.53,111
20160401|2016-03-07 23:00,8,37.53,37.53,37.45,37.46,28
20160401|2016-03-07 23:30,8,37.49,37.54,37.49,37.52,11
20160401|2016-03-08 00:00,8,37.53,37.53,37.44,37.44,10
20160401|2016-03-08 00:30,8,37.48,37.5,37.42,37.5,26
20160401|2016-03-08 01:00,8,37.49,37.53,37.47,37.52,63
20160401|2016-03-08 01:30,8,37.52,37.54,37.5,37.5,15
20160401|2016-03-08 02:00,8,37.48,37.73,37.44,37.59,225
20160401|2016-03-08 02:30,8,37.6,37.73,37.55,37.71,248
20160401|2016-03-08 03:00,8,37.73,37.83,37.65,37.83,224
20160401|2016-03-08 03:30,8,37.79,37.79,37.57,37.57,124
20160401|2016-03-08 04:00,8,37.58,37.68,37.54,37.59,141
20160401|2016-03-08 04:30,8,37.62,37.62,37.48,37.55,79
20160401|2016-03-08 05:00,8,37.49,37.67,37.49,37.67,154
20160401|2016-03-08 05:30,8,37.68,37.78,37.68,37.69,113
20160401|2016-03-08 06:00,8,37.75,37.91,37.75,37.83,186
20160401|2016-03-08 06:30,8,37.9,38.38,37.89,38.27,594
20160401|2016-03-08 07:00,8,38.24,38.31,37.97,38.02,348
20160401|2016-03-08 07:30,8,38.01,38.4,37.98,38.1,586
20160401|2016-03-08 08:00,8,38.11,38.17,37.63,37.66,1108
20160401|2016-03-08 08:30,8,37.66,37.66,37.04,37.04,2069
20160401|2016-03-08 09:00,8,37.03,37.25,36.78,36.95,1772
20160401|2016-03-08 09:30,8,36.91,37.13,36.59,36.64,970
20160401|2016-03-08 10:00,8,36.65,37.04,36.64,37.02,629
20160401|2016-03-08 10:30,8,36.99,37.04,36.63,36.72,532
20160401|2016-03-08 11:00,8,36.71,36.92,36.55,36.78,419
20160401|2016-03-08 11:30,8,36.82,36.82,36.52,36.66,283
20160401|2016-03-08 12:00,8,36.62,36.77,36.49,36.72,265
20160401|2016-03-08 12:30,8,36.65,36.88,36.63,36.63,360
20160401|2016-03-08 13:00,8,36.62,36.8,36.47,36.49,1194
20160401|2016-03-08 13:30,8,36.49,36.54,36.42,36.45,414
20160401|2016-03-08 14:00,8,36.45,36.47,36.23,36.24,294
20160401|2016-03-08 14:30,8,36.24,36.32,36.23,36.24,98
20160401|2016-03-08 15:00,8,36.24,36.31,36.19,36.19,96
20160401|2016-03-08 15:30,8,36.23,36.43,36.15,36.31,144
20160401|2016-03-08 16:00,8,36.38,36.4,36.38,36.39,6
20160401|2016-03-08 16:30,8,36.41,36.43,36.33,36.41,16
20160401|2016-03-08 19:00,9,36.46,36.54,36.44,36.44,39
20160401|2016-03-08 19:30,9,36.42,36.5,36.38,36.5,30
20160401|2016-03-08 20:00,9,36.48,36.49,36.46,36.46,21
20160401|2016-03-08 20:30,9,36.45,36.49,36.44,36.49,22
20160401|2016-03-08 21:00,9,36.48,36.56,36.48,36.51,37
20160401|2016-03-08 21:30,9,36.52,36.52,36.52,36.52,2
20160401|2016-03-08 22:00,9,36.54,36.61,36.5,36.61,29
20160401|2016-03-08 22:30,9,36.63,36.63,36.61,36.61,2
20160401|2016-03-08 23:00,9,36.65,36.71,36.63,36.63,34
20160401|2016-03-08 23:30,9,36.68,36.68,36.63,36.68,30
20160401|2016-03-09 00:00,9,36.69,36.72,36.66,36.67,19
20160401|2016-03-09 00:30,9,36.68,36.75,36.66,36.75,14
20160401|2016-03-09 01:00,9,36.74,36.77,36.67,36.67,33
20160401|2016-03-09 01:30,9,36.69,36.77,36.66,36.67,88
20160401|2016-03-09 02:00,9,36.7,36.73,36.54,36.57,141
20160401|2016-03-09 02:30,9,36.6,36.65,36.54,36.64,84
20160401|2016-03-09 03:00,9,36.63,37.04,36.63,37,350
20160401|2016-03-09 03:30,9,36.96,37.02,36.88,36.91,141
20160401|2016-03-09 04:00,9,36.91,37.14,36.91,37.07,165
20160401|2016-03-09 04:30,9,37.05,37.06,37.01,37.02,83
20160401|2016-03-09 05:00,9,36.98,37.17,36.98,37.02,123
20160401|2016-03-09 05:30,9,37.04,37.14,36.97,37.07,124
20160401|2016-03-09 06:00,9,37.1,37.31,37.1,37.18,300
20160401|2016-03-09 06:30,9,37.12,37.23,36.99,36.99,235
20160401|2016-03-09 07:00,9,37.01,37.18,36.95,37.03,458
20160401|2016-03-09 07:30,9,37.02,37.15,36.95,37.12,437
20160401|2016-03-09 08:00,9,37.13,37.38,37.04,37.11,720
20160401|2016-03-09 08:30,9,37.14,37.33,37.03,37.31,988
20160401|2016-03-09 09:00,9,37.31,37.41,36.99,37.14,563
20160401|2016-03-09 09:30,9,37.26,38.04,37.24,37.69,3949
20160401|2016-03-09 10:00,9,37.74,38.09,37.62,38.02,957
20160401|2016-03-09 10:30,9,38.05,38.19,37.85,38.02,842
20160401|2016-03-09 11:00,9,38.04,38.07,37.86,37.96,355
20160401|2016-03-09 11:30,9,37.99,38.11,37.83,37.87,313
20160401|2016-03-09 12:00,9,37.87,37.88,37.56,37.65,408
20160401|2016-03-09 12:30,9,37.64,37.87,37.64,37.83,309
20160401|2016-03-09 13:00,9,37.82,38.47,37.8,38.23,2579
20160401|2016-03-09 13:30,9,38.23,38.32,38.07,38.21,463
20160401|2016-03-09 14:00,9,38.18,38.22,38.1,38.16,209
20160401|2016-03-09 14:30,9,38.14,38.24,38.12,38.23,78
20160401|2016-03-09 15:00,9,38.25,38.36,38.25,38.3,37
20160401|2016-03-09 15:30,9,38.32,38.32,38.21,38.21,8
20160401|2016-03-09 16:00,9,38.16,38.16,38.11,38.11,21
20160401|2016-03-09 16:30,9,38.14,38.2,38.14,38.2,9
20160401|2016-03-09 19:00,10,38.22,38.22,38.15,38.18,22
20160401|2016-03-09 19:30,10,38.25,38.29,38.21,38.21,6
20160401|2016-03-09 20:00,10,38.19,38.26,38.19,38.26,9
20160401|2016-03-09 20:30,10,38.22,38.22,38.21,38.22,5
20160401|2016-03-09 21:00,10,38.2,38.2,38.2,38.2,1
20160401|2016-03-09 21:30,10,38.23,38.31,38.21,38.21,28
20160401|2016-03-09 22:00,10,38.22,38.27,38.19,38.22,17
20160401|2016-03-09 22:30,10,38.21,38.24,38.21,38.22,9
20160401|2016-03-09 23:00,10,38.25,38.3,38.24,38.27,10
20160401|2016-03-09 23:30,10,38.27,38.27,38.2,38.22,36
20160401|2016-03-10 00:00,10,38.19,38.2,38.12,38.17,41
20160401|2016-03-10 00:30,10,38.15,38.17,38.08,38.14,56
20160401|2016-03-10 01:00,10,38.13,38.16,37.97,37.98,61
20160401|2016-03-10 01:30,10,37.99,38.07,37.89,38.04,104
20160401|2016-03-10 02:00,10,38.02,38.03,37.93,38.03,192
20160401|2016-03-10 02:30,10,38.05,38.25,38,38.23,180
20160401|2016-03-10 03:00,10,38.24,38.29,38.01,38.03,282
20160401|2016-03-10 03:30,10,38.01,38.01,37.85,37.88,217
20160401|2016-03-10 04:00,10,37.85,38,37.79,37.88,136
20160401|2016-03-10 04:30,10,37.91,37.96,37.83,37.96,59
20160401|2016-03-10 05:00,10,37.97,38.09,37.96,38.08,97
20160401|2016-03-10 05:30,10,38.11,38.23,38.11,38.14,97
20160401|2016-03-10 06:00,10,38.19,38.38,38.15,38.25,133
20160401|2016-03-10 06:30,10,38.21,38.46,38.06,38.39,523
20160401|2016-03-10 07:00,10,38.38,38.47,38.25,38.3,511
20160401|2016-03-10 07:30,10,38.27,38.35,37.99,38.09,522
20160401|2016-03-10 08:00,10,38.07,38.38,37.49,37.5,1503
20160401|2016-03-10 08:30,10,37.51,37.79,37.36,37.67,2207
20160401|2016-03-10 09:00,10,37.64,37.92,37.55,37.57,710
20160401|2016-03-10 09:30,10,37.56,37.78,37.45,37.6,499
20160401|2016-03-10 10:00,10,37.61,37.72,37.21,37.25,1089
20160401|2016-03-10 10:30,10,37.24,37.61,37.23,37.58,655
20160401|2016-03-10 11:00,10,37.55,37.78,37.47,37.76,539
20160401|2016-03-10 11:30,10,37.8,37.94,37.63,37.89,1104
20160401|2016-03-10 12:00,10,37.89,38.17,37.68,38.11,653
20160401|2016-03-10 12:30,10,38.07,38.24,38.05,38.09,428
20160401|2016-03-10 13:00,10,38.07,38.21,37.75,37.76,2468
20160401|2016-03-10 13:30,10,37.77,37.89,37.76,37.81,263
20160401|2016-03-10 14:00,10,37.84,37.88,37.79,37.88,44
20160401|2016-03-10 14:30,10,37.88,37.96,37.87,37.96,116
20160401|2016-03-10 15:00,10,37.94,37.96,37.9,37.91,39
20160401|2016-03-10 15:30,10,37.93,38.02,37.93,38,14
20160401|2016-03-10 16:00,10,37.96,37.96,37.93,37.93,10
20160401|2016-03-10 16:30,10,37.92,37.93,37.92,37.93,5
20160401|2016-03-10 19:00,11,38.12,38.21,38.1,38.2,13
20160401|2016-03-10 19:30,11,38.12,38.36,38.1,38.3,43
20160401|2016-03-10 20:00,11,38.33,38.34,38.3,38.3,11
20160401|2016-03-10 20:30,11,38.31,38.34,38.27,38.31,7
20160401|2016-03-10 21:00,11,38.36,38.46,38.36,38.46,21
20160401|2016-03-10 21:30,11,38.41,38.71,38.4,38.67,251
20160401|2016-03-10 22:00,11,38.71,38.85,38.65,38.76,114
20160401|2016-03-10 22:30,11,38.78,38.81,38.7,38.7,74
20160401|2016-03-10 23:00,11,38.73,38.73,38.71,38.71,7
20160401|2016-03-10 23:30,11,38.76,38.77,38.73,38.73,23
20160401|2016-03-11 00:00,11,38.72,38.72,38.66,38.66,11
20160401|2016-03-11 00:30,11,38.63,38.72,38.62,38.71,22
20160401|2016-03-11 01:00,11,38.75,38.77,38.67,38.72,31
20160401|2016-03-11 01:30,11,38.72,38.73,38.62,38.7,20
20160401|2016-03-11 02:00,11,38.68,38.73,38.53,38.6,175
20160401|2016-03-11 02:30,11,38.58,38.66,38.51,38.58,144
20160401|2016-03-11 03:00,11,38.59,38.63,38.52,38.57,153
20160401|2016-03-11 03:30,11,38.55,38.7,38.55,38.67,175
20160401|2016-03-11 04:00,11,38.67,38.94,38.67,38.92,255
20160401|2016-03-11 04:30,11,38.91,38.94,38.74,38.77,85
20160401|2016-03-11 05:00,11,38.76,38.86,38.76,38.85,36
20160401|2016-03-11 05:30,11,38.85,38.85,38.64,38.75,74
20160401|2016-03-11 06:00,11,38.77,38.77,38.65,38.65,109
20160401|2016-03-11 06:30,11,38.65,38.66,38.55,38.63,99
20160401|2016-03-11 07:00,11,38.63,38.84,38.56,38.83,285
20160401|2016-03-11 07:30,11,38.84,38.87,38.38,38.49,601
20160401|2016-03-11 08:00,11,38.49,38.71,38.38,38.71,370
20160401|2016-03-11 08:30,11,38.71,38.92,38.65,38.76,931
20160401|2016-03-11 09:00,11,38.79,39.01,38.56,38.58,1401
20160401|2016-03-11 09:30,11,38.58,38.71,38.15,38.28,1036
20160401|2016-03-11 10:00,11,38.23,38.68,38.22,38.67,1198
20160401|2016-03-11 10:30,11,38.66,38.74,38.46,38.66,550
20160401|2016-03-11 11:00,11,38.66,38.79,38.53,38.67,970
20160401|2016-03-11 11:30,11,38.68,38.75,38.55,38.6,108
20160401|2016-03-11 12:00,11,38.63,38.8,38.55,38.57,330
20160401|2016-03-11 12:30,11,38.56,38.61,38.47,38.59,272
20160401|2016-03-11 13:00,11,38.58,38.74,38.45,38.5,802
20160401|2016-03-11 13:30,11,38.5,38.53,38.36,38.46,363
20160401|2016-03-11 14:00,11,38.47,38.52,38.43,38.5,72
20160401|2016-03-11 14:30,11,38.52,38.59,38.51,38.51,40
20160401|2016-03-11 15:00,11,38.54,38.55,38.52,38.53,18
20160401|2016-03-11 15:30,11,38.52,38.58,38.45,38.45,46
20160401|2016-03-13 17:30,14,38.24,38.24,38.24,38.24,1
20160401|2016-03-13 18:00,14,38.43,38.43,38.43,38.43,1
20160401|2016-03-13 19:00,14,38.42,38.43,38.42,38.43,2
20160401|2016-03-13 19:30,14,38.36,38.36,38.36,38.36,1
20160401|2016-03-13 20:00,14,38.33,38.33,38.33,38.33,2
20160401|2016-03-13 20:30,14,38.3,38.3,38.24,38.25,10
20160401|2016-03-13 21:00,14,38.3,38.36,38.3,38.36,5
20160401|2016-03-13 21:30,14,38.39,38.4,38.38,38.4,6
20160401|2016-03-13 22:00,14,38.42,38.44,38.38,38.38,8
20160401|2016-03-13 22:30,14,38.4,38.41,38.39,38.41,7
20160401|2016-03-13 23:00,14,38.38,38.38,38.38,38.38,3
20160401|2016-03-13 23:30,14,38.4,38.41,38.4,38.4,8
20160401|2016-03-14 00:00,14,38.41,38.41,38.41,38.41,1
20160401|2016-03-14 00:30,14,38.43,38.43,38.37,38.38,10
20160401|2016-03-14 01:00,14,38.35,38.35,38.28,38.31,18
20160401|2016-03-14 01:30,14,38.28,38.28,38.12,38.15,51
20160401|2016-03-14 02:00,14,38.18,38.2,38.11,38.16,73
20160401|2016-03-14 02:30,14,38.12,38.19,38.08,38.14,63
20160401|2016-03-14 03:00,14,38.12,38.17,38.06,38.1,146
20160401|2016-03-14 03:30,14,38.11,38.12,37.56,37.68,291
20160401|2016-03-14 04:00,14,37.73,37.77,37.69,37.72,154
20160401|2016-03-14 04:30,14,37.68,37.83,37.62,37.79,187
20160401|2016-03-14 05:00,14,37.8,37.85,37.71,37.77,135
20160401|2016-03-14 05:30,14,37.74,37.79,37.65,37.76,128
20160401|2016-03-14 06:00,14,37.75,37.75,37.66,37.68,68
20160401|2016-03-14 06:30,14,37.65,37.65,37.35,37.44,362
20160401|2016-03-14 07:00,14,37.37,37.63,37.37,37.57,370
20160401|2016-03-14 07:30,14,37.53,37.57,37.38,37.38,270
20160401|2016-03-14 08:00,14,37.41,37.53,37.28,37.37,609
20160401|2016-03-14 08:30,14,37.37,37.4,36.83,36.93,1113
20160401|2016-03-14 09:00,14,36.92,36.98,36.69,36.94,1222
20160401|2016-03-14 09:30,14,36.91,37.14,36.75,36.81,611
20160401|2016-03-14 10:00,14,36.83,37.06,36.81,36.84,582
20160401|2016-03-14 10:30,14,36.84,36.96,36.77,36.8,406
20160401|2016-03-14 11:00,14,36.82,36.91,36.69,36.81,348
20160401|2016-03-14 11:30,14,36.81,37.01,36.75,37,244
20160401|2016-03-14 12:00,14,36.99,37.22,36.97,37.12,538
20160401|2016-03-14 12:30,14,37.1,37.24,37.09,37.14,347
20160401|2016-03-14 13:00,14,37.14,37.32,36.92,37.21,1696
20160401|2016-03-14 13:30,14,37.22,37.33,37.21,37.25,300
20160401|2016-03-14 14:00,14,37.27,37.3,37.22,37.23,56
20160401|2016-03-14 14:30,14,37.22,37.28,37.22,37.26,31
20160401|2016-03-14 15:00,14,37.28,37.31,37.25,37.26,37
20160401|2016-03-14 15:30,14,37.27,37.43,37.27,37.39,32
20160401|2016-03-14 16:00,14,37.38,37.44,37.38,37.43,16
20160401|2016-03-14 16:30,14,37.4,37.4,37.4,37.4,1
20160401|2016-03-14 19:00,15,37.3,37.33,37.28,37.31,47
20160401|2016-03-14 19:30,15,37.34,37.37,37.34,37.37,4
20160401|2016-03-14 20:00,15,37.37,37.37,37.29,37.3,20
20160401|2016-03-14 20:30,15,37.27,37.27,37.15,37.2,23
20160401|2016-03-14 21:00,15,37.16,37.2,37.04,37.06,36
20160401|2016-03-14 21:30,15,37.04,37.1,36.97,37.04,19
20160401|2016-03-14 22:00,15,37,37.03,36.93,37,39
20160401|2016-03-14 22:30,15,36.99,37,36.87,36.87,25
20160401|2016-03-14 23:00,15,36.9,36.93,36.86,36.86,10
20160401|2016-03-14 23:30,15,36.93,36.93,36.93,36.93,5
20160401|2016-03-15 00:00,15,36.91,36.94,36.89,36.94,7
20160401|2016-03-15 00:30,15,36.92,36.93,36.91,36.91,17
20160401|2016-03-15 01:00,15,36.94,36.94,36.76,36.77,86
20160401|2016-03-15 01:30,15,36.79,36.79,36.63,36.7,203
20160401|2016-03-15 02:00,15,36.7,36.76,36.47,36.49,494
20160401|2016-03-15 02:30,15,36.5,36.5,36.28,36.31,523
20160401|2016-03-15 03:00,15,36.35,36.44,36.31,36.35,176
20160401|2016-03-15 03:30,15,36.3,36.41,36.25,36.3,156
20160401|2016-03-15 04:00,15,36.32,36.45,36.31,36.37,152
20160401|2016-03-15 04:30,15,36.36,36.36,36.13,36.18,445
20160401|2016-03-15 05:00,15,36.21,36.26,36.16,36.17,104
20160401|2016-03-15 05:30,15,36.16,36.32,36.16,36.25,103
20160401|2016-03-15 06:00,15,36.24,36.3,36.24,36.25,45
20160401|2016-03-15 06:30,15,36.25,36.48,36.25,36.44,355
20160401|2016-03-15 07:00,15,36.43,36.48,36.28,36.28,192
20160401|2016-03-15 07:30,15,36.27,36.32,36.05,36.15,463
20160401|2016-03-15 08:00,15,36.19,36.77,36.19,36.6,816
20160401|2016-03-15 08:30,15,36.58,36.62,36.27,36.31,862
20160401|2016-03-15 09:00,15,36.31,36.4,36.18,36.33,672
20160401|2016-03-15 09:30,15,36.37,36.54,36.13,36.18,493
20160401|2016-03-15 10:00,15,36.15,36.31,36.08,36.28,546
20160401|2016-03-15 10:30,15,36.3,36.37,36.09,36.1,420
20160401|2016-03-15 11:00,15,36.09,36.2,35.97,36.19,575
20160401|2016-03-15 11:30,15,36.18,36.18,36.04,36.04,113
20160401|2016-03-15 12:00,15,36.02,36.33,36.02,36.3,290
20160401|2016-03-15 12:30,15,36.3,36.54,36.28,36.49,612
20160401|2016-03-15 13:00,15,36.51,36.56,36.29,36.33,1221
20160401|2016-03-15 13:30,15,36.33,36.42,36.3,36.35,226
20160401|2016-03-15 14:00,15,36.38,36.54,36.36,36.47,130
20160401|2016-03-15 14:30,15,36.47,36.47,36.42,36.45,66
20160401|2016-03-15 15:00,15,36.44,36.45,36.39,36.4,54
20160401|2016-03-15 15:30,15,36.42,36.82,36.41,36.75,379
20160401|2016-03-15 16:00,15,36.74,36.74,36.62,36.67,18
20160401|2016-03-15 16:30,15,36.67,36.69,36.64,36.69,11
20160401|2016-03-15 19:00,16,36.91,36.97,36.88,36.97,23
20160401|2016-03-15 19:30,16,37,37.02,36.99,37.01,9
20160401|2016-03-15 20:00,16,36.96,36.96,36.87,36.87,10
20160401|2016-03-15 20:30,16,36.9,36.93,36.86,36.93,18
20160401|2016-03-15 21:00,16,36.93,36.93,36.85,36.86,31
20160401|2016-03-15 21:30,16,36.88,37.04,36.88,36.91,151
20160401|2016-03-15 22:00,16,36.92,36.95,36.86,36.86,22
20160401|2016-03-15 22:30,16,36.84,36.87,36.84,36.86,16
20160401|2016-03-15 23:00,16,36.88,36.88,36.88,36.88,1
20160401|2016-03-15 23:30,16,36.87,36.87,36.82,36.82,9
20160401|2016-03-16 00:00,16,36.85,36.85,36.85,36.85,2
20160401|2016-03-16 00:30,16,36.87,36.95,36.87,36.93,9
20160401|2016-03-16 01:00,16,36.92,36.92,36.86,36.9,23
20160401|2016-03-16 01:30,16,36.88,36.91,36.83,36.87,28
20160401|2016-03-16 02:00,16,36.82,36.82,36.62,36.66,348
20160401|2016-03-16 02:30,16,36.68,36.71,36.63,36.69,194
20160401|2016-03-16 03:00,16,36.72,36.83,36.7,36.73,208
20160401|2016-03-16 03:30,16,36.72,37,36.7,37,258
20160401|2016-03-16 04:00,16,36.98,37.07,36.96,36.98,185
20160401|2016-03-16 04:30,16,36.95,37.15,36.9,37.13,372
20160401|2016-03-16 05:00,16,37.16,37.19,37.06,37.06,114
20160401|2016-03-16 05:30,16,37.12,37.16,37.05,37.08,119
20160401|2016-03-16 06:00,16,37.06,37.11,36.99,37.09,134
20160401|2016-03-16 06:30,16,37.12,37.12,37.01,37.01,43
20160401|2016-03-16 07:00,16,37.01,37.11,36.97,36.99,130
20160401|2016-03-16 07:30,16,36.97,36.99,36.79,36.92,433
20160401|2016-03-16 08:00,16,36.93,37.35,36.89,37.28,876
20160401|2016-03-16 08:30,16,37.32,37.54,37.32,37.39,1086
20160401|2016-03-16 09:00,16,37.4,37.76,37.4,37.48,1577
20160401|2016-03-16 09:30,16,37.63,37.78,37.29,37.69,1816
20160401|2016-03-16 10:00,16,37.73,37.93,37.63,37.72,906
20160401|2016-03-16 10:30,16,37.74,37.86,37.73,37.74,347
20160401|2016-03-16 11:00,16,37.81,38.04,37.79,37.87,603
20160401|2016-03-16 11:30,16,37.87,37.92,37.76,37.83,491
20160401|2016-03-16 12:00,16,37.87,37.92,37.71,37.71,256
20160401|2016-03-16 12:30,16,37.75,37.84,37.74,37.77,192
20160401|2016-03-16 13:00,16,37.79,38.56,37.79,38.53,1983
20160401|2016-03-16 13:30,16,38.54,38.63,38.41,38.45,707
20160401|2016-03-16 14:00,16,38.44,38.51,38.4,38.47,228
20160401|2016-03-16 14:30,16,38.47,38.5,38.41,38.5,132
20160401|2016-03-16 15:00,16,38.5,38.52,38.49,38.52,50
20160401|2016-03-16 15:30,16,38.52,38.61,38.52,38.61,40
20160401|2016-03-16 16:00,16,38.58,38.58,38.58,38.58,1
20160401|2016-03-16 16:30,16,38.55,38.55,38.5,38.55,10
20160401|2016-03-16 19:00,17,38.69,39.38,38.69,39.24,209
20160401|2016-03-16 19:30,17,39.26,39.29,39.12,39.28,158
20160401|2016-03-16 20:00,17,39.29,39.34,39.27,39.27,103
20160401|2016-03-16 20:30,17,39.29,39.31,39.23,39.24,30
20160401|2016-03-16 21:00,17,39.27,39.27,39.2,39.22,44
20160401|2016-03-16 21:30,17,39.21,39.21,39.03,39.03,66
20160401|2016-03-16 22:00,17,39.05,39.11,39.01,39.11,73
20160401|2016-03-16 22:30,17,39.12,39.18,39.09,39.1,39
20160401|2016-03-16 23:00,17,39.09,39.1,39.07,39.08,17
20160401|2016-03-16 23:30,17,39.09,39.15,39.05,39.05,26
20160401|2016-03-17 00:00,17,39.06,39.07,38.98,39.02,37
20160401|2016-03-17 00:30,17,38.97,38.97,38.93,38.96,41
20160401|2016-03-17 01:00,17,39,39.04,38.86,38.91,64
20160401|2016-03-17 01:30,17,38.9,39,38.9,38.99,32
20160401|2016-03-17 02:00,17,39.01,39.34,38.96,39.3,237
20160401|2016-03-17 02:30,17,39.27,39.37,39.23,39.33,120
20160401|2016-03-17 03:00,17,39.37,39.58,39.32,39.42,511
20160401|2016-03-17 03:30,17,39.48,39.64,39.47,39.59,109
20160401|2016-03-17 04:00,17,39.6,39.61,39.45,39.53,150
20160401|2016-03-17 04:30,17,39.54,39.54,39.34,39.34,153
20160401|2016-03-17 05:00,17,39.27,39.36,39.16,39.21,122
20160401|2016-03-17 05:30,17,39.12,39.19,39.05,39.11,66
20160401|2016-03-17 06:00,17,39.12,39.16,39.06,39.15,60
20160401|2016-03-17 06:30,17,39.18,39.21,38.95,39,157
20160401|2016-03-17 07:00,17,39,39.09,38.69,38.8,498
20160401|2016-03-17 07:30,17,38.83,39.15,38.75,39.03,251
20160401|2016-03-17 08:00,17,39.07,39.52,38.98,39.45,489
20160401|2016-03-17 08:30,17,39.44,39.53,39.12,39.3,334
20160401|2016-03-17 09:00,17,39.36,39.62,39.34,39.53,225
20160401|2016-03-17 09:30,17,39.53,39.88,39.53,39.84,215
20160401|2016-03-17 10:00,17,39.86,39.9,39.67,39.76,231
20160401|2016-03-17 10:30,17,39.8,39.83,39.62,39.83,70
20160401|2016-03-17 11:00,17,39.83,40.08,39.79,40.02,261
20160401|2016-03-17 11:30,17,40.04,40.08,39.82,39.86,174
20160401|2016-03-17 12:00,17,39.78,40,39.72,39.97,124
20160401|2016-03-17 12:30,17,39.93,40.05,39.84,40.05,52
20160401|2016-03-17 13:00,17,40.05,40.26,39.91,40.18,408
20160401|2016-03-17 13:30,17,40.18,40.23,40.1,40.17,303
20160401|2016-03-17 14:00,17,40.19,40.22,40.18,40.21,135
20160401|2016-03-17 14:30,17,40.17,40.19,40.1,40.11,58
20160401|2016-03-17 15:00,17,40.15,40.23,40.15,40.23,12
20160401|2016-03-17 15:30,17,40.25,40.34,40.23,40.33,31
20160401|2016-03-17 16:00,17,40.32,40.32,40.15,40.2,52
20160401|2016-03-17 16:30,17,40.2,40.2,40.2,40.2,1
20160401|2016-03-17 19:00,18,40.21,40.21,40.09,40.13,7
20160401|2016-03-17 19:30,18,40.13,40.13,40.13,40.13,1
20160401|2016-03-17 20:00,18,40.12,40.18,40.1,40.18,5
20160401|2016-03-17 21:00,18,40.28,40.28,40.27,40.27,6
20160401|2016-03-17 21:30,18,40.26,40.3,40.26,40.29,10
20160401|2016-03-17 22:00,18,40.26,40.26,40.26,40.26,1
20160401|2016-03-17 22:30,18,40.3,40.3,40.27,40.27,2
20160401|2016-03-17 23:00,18,40.23,40.23,40.23,40.23,1
20160401|2016-03-18 01:00,18,40.29,40.29,40.29,40.29,1
20160401|2016-03-18 01:30,18,40.27,40.27,40.27,40.27,1
20160401|2016-03-18 02:00,18,40.22,40.22,40.19,40.19,2
20160401|2016-03-18 03:00,18,40.08,40.13,40.08,40.11,50
20160401|2016-03-18 03:30,18,40.06,40.08,39.95,39.96,80
20160401|2016-03-18 04:00,18,39.96,40.12,39.96,40.12,3
20160401|2016-03-18 04:30,18,40.19,40.19,40.19,40.19,1
20160401|2016-03-18 05:00,18,40.26,40.4,40.17,40.4,81
20160401|2016-03-18 05:30,18,40.42,40.76,40.36,40.76,54
20160401|2016-03-18 06:00,18,40.93,40.93,40.77,40.79,26
20160401|2016-03-18 06:30,18,40.78,40.91,40.77,40.91,31
20160401|2016-03-18 07:00,18,40.94,41.12,40.85,40.95,139
20160401|2016-03-18 07:30,18,40.99,41.19,40.98,40.98,316
20160401|2016-03-18 08:00,18,41.04,41.09,40.72,40.79,231
20160401|2016-03-18 08:30,18,40.83,41.05,40.83,40.97,140
20160401|2016-03-18 09:00,18,40.96,41.19,40.6,40.6,299
20160401|2016-03-18 09:30,18,40.67,40.82,40.6,40.67,993
20160401|2016-03-18 10:00,18,40.6,40.72,40.27,40.27,1066
20160401|2016-03-18 10:30,18,40.27,40.29,39.9,40.15,315
20160401|2016-03-18 11:00,18,40.18,40.23,40.08,40.1,43
20160401|2016-03-18 11:30,18,39.96,40.01,39.96,39.96,12
20160401|2016-03-18 12:00,18,39.91,39.91,39.63,39.71,226
20160401|2016-03-18 12:30,18,39.71,39.99,39.56,39.95,71
20160401|2016-03-18 13:00,18,39.96,40.01,39.36,39.36,99
20160501|2015-05-05 13:00,5,64.6,64.6,64.6,64.6,1
20160501|2015-05-07 11:30,7,63.59,63.59,63.59,63.59,1
20160501|2015-05-08 07:30,8,63.55,63.55,63.55,63.55,7
20160501|2015-07-22 06:30,22,54.52,54.52,54.52,54.52,1
20160501|2015-07-22 09:30,22,54.67,54.67,54.67,54.67,1
20160501|2015-07-22 11:00,22,54.18,54.18,54.18,54.18,2
20160501|2015-07-22 11:30,22,54.14,54.2,54.14,54.2,6
20160501|2015-07-23 10:30,23,53.43,53.43,53.43,53.43,5
20160501|2015-07-23 12:30,23,52.88,52.88,52.88,52.88,1
20160501|2015-07-24 09:30,24,52.18,52.21,52.18,52.21,3
20160501|2015-07-24 11:00,24,52.25,52.25,52.23,52.23,24
20160501|2015-07-29 09:30,29,52.83,53.16,52.83,53.16,7
20160501|2015-07-29 10:00,29,53.38,53.42,53.38,53.42,8
20160501|2015-07-29 11:30,29,53.11,53.11,53.11,53.11,1
20160501|2015-07-30 09:00,30,52.92,52.92,52.92,52.92,1
20160501|2015-07-31 07:30,31,52.3,52.3,52.3,52.3,1
20160501|2015-07-31 08:30,31,52.56,52.56,52.56,52.56,3
20160501|2015-08-02 17:00,3,51.88,51.88,51.88,51.88,1
20160501|2015-08-03 09:00,3,50.86,50.86,50.86,50.86,1
20160501|2015-08-05 10:30,5,49.72,49.72,49.72,49.72,1
20160501|2015-08-07 08:00,7,49.46,49.46,49.46,49.46,12
20160501|2015-08-07 08:30,7,49.48,49.48,49.48,49.48,1
20160501|2015-08-07 15:00,7,48.92,48.92,48.92,48.92,1
20160501|2015-08-10 10:30,10,49.84,49.84,49.84,49.84,1
20160501|2015-08-10 14:30,10,50.26,50.26,50.25,50.25,2
20160501|2015-08-11 10:30,11,49.12,49.12,49.12,49.12,9
20160501|2015-08-11 14:00,11,49.1,49.1,49.1,49.1,1
20160501|2015-08-12 13:00,12,49.8,49.8,49.8,49.8,1
20160501|2015-08-17 14:00,17,48.46,48.46,48.46,48.46,1
20160501|2015-08-18 09:30,18,48.35,48.35,48.35,48.35,1
20160501|2015-08-18 10:30,18,48.3,48.3,48.3,48.3,1
20160501|2015-08-19 14:30,19,46.35,46.35,46.35,46.35,1
20160501|2015-08-20 08:00,20,46.32,46.32,46.32,46.32,1
20160501|2015-08-21 11:30,21,44.86,44.86,44.86,44.86,2
20160501|2015-08-21 13:00,21,44.94,44.94,44.94,44.94,3
20160501|2015-08-21 15:00,21,44.88,44.88,44.88,44.88,1
20160501|2015-08-24 08:00,24,43.24,43.24,43.24,43.24,10
20160501|2015-08-24 10:00,24,43.39,43.39,43.39,43.39,1
20160501|2015-08-25 09:00,25,43.65,43.65,43.65,43.65,1
20160501|2015-08-26 05:00,26,43.75,43.75,43.75,43.75,4
20160501|2015-08-26 07:30,26,44.19,44.19,44.19,44.19,1
20160501|2015-08-26 16:00,26,43.98,43.98,43.98,43.98,1
20160501|2015-08-27 08:30,27,45.22,45.27,45.22,45.27,45
20160501|2015-08-27 09:00,27,45.56,45.58,45.56,45.58,15
20160501|2015-08-28 10:00,28,49.48,49.48,49.48,49.48,40
20160501|2015-08-28 11:00,28,50.36,50.36,50.36,50.36,1
20160501|2015-08-28 12:00,28,50.68,50.68,50.68,50.68,1
20160501|2015-08-31 03:00,31,48.96,48.96,48.96,48.96,1
20160501|2015-08-31 08:30,31,48.65,48.65,48.65,48.65,1
20160501|2015-08-31 10:00,31,50.58,50.66,50.58,50.66,100
20160501|2015-08-31 10:30,31,50.67,52.58,50.67,52.58,251
20160501|2015-08-31 11:00,31,52.54,52.59,51.8,51.8,42
20160501|2015-08-31 11:30,31,52.46,52.46,52.46,52.46,6
20160501|2015-08-31 12:30,31,53.29,53.29,53.29,53.29,1
20160501|2015-08-31 13:00,31,53.45,53.46,53.29,53.29,6
20160501|2015-09-01 08:30,1,51.56,51.6,51.56,51.6,3
20160501|2015-09-01 09:30,1,50.46,50.46,50.33,50.35,201
20160501|2015-09-01 10:00,1,50.28,50.28,50.28,50.28,2
20160501|2015-09-01 10:30,1,49.82,49.82,49.82,49.82,1
20160501|2015-09-01 11:00,1,50.08,50.14,50.08,50.14,8
20160501|2015-09-01 12:30,1,50.13,50.13,50.13,50.13,10
20160501|2015-09-02 06:00,2,48.64,48.64,48.6,48.63,101
20160501|2015-09-02 08:00,2,49.78,49.78,49.78,49.78,1
20160501|2015-09-02 08:30,2,49.52,49.52,49.5,49.52,3
20160501|2015-09-02 09:30,2,48.7,48.7,48.09,48.27,46
20160501|2015-09-02 10:00,2,48.3,48.78,48.27,48.41,119
20160501|2015-09-02 10:30,2,48.3,48.46,47.95,47.95,90
20160501|2015-09-02 11:00,2,47.94,48.11,47.82,48,52
20160501|2015-09-02 11:30,2,48.03,49.02,47.97,48.91,47
20160501|2015-09-02 13:30,2,50.6,50.6,50.6,50.6,1
20160501|2015-09-03 08:00,3,50.32,50.58,50.32,50.47,46
20160501|2015-09-03 08:30,3,50.62,50.87,50.62,50.87,112
20160501|2015-09-03 09:00,3,51.46,51.54,51.46,51.54,62
20160501|2015-09-04 01:30,4,49.87,49.87,49.87,49.87,1
20160501|2015-09-04 05:30,4,50.32,50.32,50.32,50.32,1
20160501|2015-09-04 08:30,4,50.22,50.22,50.16,50.17,10
20160501|2015-09-04 09:00,4,50.1,50.1,50.1,50.1,1
20160501|2015-09-04 12:30,4,50.16,50.16,50.16,50.16,2
20160501|2015-09-06 19:30,7,49.06,49.06,49.06,49.06,1
20160501|2015-09-07 02:00,7,49.4,49.4,49.4,49.4,1
20160501|2015-09-08 09:30,8,49,49,49,49,3
20160501|2015-09-08 14:30,8,49.96,49.96,49.95,49.95,4
20160501|2015-09-09 09:30,9,49.74,49.74,49.74,49.74,1
20160501|2015-09-09 13:00,9,48.54,48.54,48.54,48.54,1
20160501|2015-09-10 07:00,10,48.69,48.69,48.69,48.69,6
20160501|2015-09-10 07:30,10,48.69,48.69,48.49,48.49,74
20160501|2015-09-10 11:00,10,49.2,49.2,49.2,49.2,5
20160501|2015-09-11 09:30,11,48.49,48.49,48.44,48.44,61
20160501|2015-09-11 10:00,11,48.25,48.26,48.25,48.26,4
20160501|2015-09-14 10:00,14,48.34,48.34,48.34,48.34,1
20160501|2015-09-15 01:30,15,47.88,47.88,47.88,47.88,1
20160501|2015-09-15 03:30,15,48.21,48.21,48.21,48.21,1
20160501|2015-09-15 09:30,15,47.94,47.94,47.94,47.94,2
20160501|2015-09-15 10:00,15,48.05,48.05,48.05,48.05,1
20160501|2015-09-15 15:30,15,48.71,48.71,48.71,48.71,1
20160501|2015-09-16 10:00,16,50.45,50.45,50.45,50.45,6
20160501|2015-09-16 10:30,16,50.45,50.46,50.37,50.42,54
20160501|2015-09-17 13:00,17,50.11,50.11,50.11,50.11,1
20160501|2015-09-18 07:00,18,49.22,49.22,48.99,48.99,11
20160501|2015-09-18 08:00,18,48.58,48.58,48.58,48.58,66
20160501|2015-09-18 13:00,18,47.97,47.97,47.97,47.97,1
20160501|2015-09-21 08:30,21,49.07,49.07,49.07,49.07,1
20160501|2015-09-21 13:00,21,49.9,49.9,49.9,49.9,1
20160501|2015-09-21 14:00,21,49.66,49.74,49.66,49.74,4
20160501|2015-09-22 14:00,22,49.73,49.73,49.73,49.73,1
20160501|2015-09-23 11:00,23,48.57,48.57,48.57,48.57,26
20160501|2015-09-24 06:30,24,47.98,47.98,47.98,47.98,1
20160501|2015-09-24 13:00,24,48.74,48.74,48.74,48.74,4
20160501|2015-09-24 19:30,25,48.6,48.6,48.6,48.6,1
20160501|2015-09-24 20:30,25,48.65,48.65,48.65,48.65,1
20160501|2015-09-25 08:30,25,49.6,49.6,49.6,49.6,1
20160501|2015-09-25 10:30,25,48.65,48.65,48.56,48.56,2
20160501|2015-09-25 13:30,25,48.99,48.99,48.99,48.99,3
20160501|2015-09-28 09:30,28,48.19,48.19,48.19,48.19,20
20160501|2015-09-28 10:30,28,47.73,47.73,47.72,47.72,40
20160501|2015-09-29 09:30,29,48.39,48.39,48.39,48.39,2
20160501|2015-09-29 15:30,29,48.1,48.1,48.07,48.07,3
20160501|2015-09-30 04:30,30,48.24,48.24,48.24,48.24,2
20160501|2015-09-30 13:30,30,48.38,48.38,48.38,48.38,5
20160501|2015-10-01 08:00,1,49.59,49.59,49.59,49.59,1
20160501|2015-10-01 09:00,1,49.77,49.77,49.77,49.77,5
20160501|2015-10-01 09:30,1,49.72,49.72,49.54,49.54,46
20160501|2015-10-01 15:00,1,48.16,48.16,48.16,48.16,1
20160501|2015-10-02 07:30,2,48.04,48.05,48.04,48.05,2
20160501|2015-10-02 11:30,2,47.52,47.52,47.52,47.52,1
20160501|2015-10-02 12:00,2,48.44,48.44,48.44,48.44,1
20160501|2015-10-02 13:00,2,48.62,48.62,48.62,48.62,1
20160501|2015-10-05 09:30,5,49.6,49.63,49.6,49.63,31
20160501|2015-10-05 12:00,5,49.53,49.53,49.53,49.53,1
20160501|2015-10-06 08:30,6,50.08,50.58,50.08,50.58,2
20160501|2015-10-06 09:00,6,50.57,50.59,50.57,50.59,40
20160501|2015-10-06 09:30,6,50.68,50.68,50.68,50.68,1
20160501|2015-10-06 10:00,6,51.33,51.33,51.24,51.24,43
20160501|2015-10-06 11:00,6,51.49,51.49,51.32,51.32,27
20160501|2015-10-06 14:00,6,51.87,51.87,51.87,51.87,1
20160501|2015-10-06 15:30,6,52.01,52.01,52.01,52.01,1
20160501|2015-10-07 01:00,7,52.55,52.55,52.55,52.55,1
20160501|2015-10-07 02:30,7,52.28,52.31,52.28,52.31,36
20160501|2015-10-07 03:30,7,52.44,52.44,52.44,52.44,1
20160501|2015-10-07 07:00,7,52.46,52.46,52.46,52.46,1
20160501|2015-10-07 08:30,7,52.56,52.56,52.37,52.44,142
20160501|2015-10-07 11:30,7,51.7,51.7,51.7,51.7,1
20160501|2015-10-07 13:00,7,51.16,51.16,51.16,51.16,1
20160501|2015-10-08 03:30,8,51.2,51.2,51.2,51.2,1
20160501|2015-10-08 08:00,8,51.54,51.54,51.54,51.54,5
20160501|2015-10-08 10:00,8,51.9,51.9,51.9,51.9,1
20160501|2015-10-08 11:00,8,52.43,52.57,52.39,52.57,22
20160501|2015-10-08 11:30,8,52.32,52.32,52.3,52.3,50
20160501|2015-10-08 13:00,8,52.78,52.78,52.78,52.78,1
20160501|2015-10-09 04:30,9,53.21,53.21,53.21,53.21,1
20160501|2015-10-09 12:00,9,52.57,52.57,52.57,52.57,1
20160501|2015-10-12 06:00,12,52.63,52.63,52.63,52.63,1
20160501|2015-10-12 08:30,12,51.74,51.74,51.74,51.74,1
20160501|2015-10-12 11:00,12,51.31,51.31,51.31,51.31,1
20160501|2015-10-12 12:00,12,50.53,50.53,50.53,50.53,1
20160501|2015-10-12 13:00,12,50.4,50.4,50.4,50.4,1
20160501|2015-10-13 04:00,13,50.78,50.78,50.78,50.78,1
20160501|2015-10-13 06:00,13,50.32,50.32,50.32,50.32,1
20160501|2015-10-13 10:30,13,50.74,50.74,50.74,50.74,1
20160501|2015-10-13 13:00,13,50.13,50.13,50.13,50.13,24
20160501|2015-10-13 14:00,13,49.79,49.79,49.79,49.79,1
20160501|2015-10-14 07:30,14,50.06,50.06,50.06,50.06,1
20160501|2015-10-15 11:00,15,49.55,49.55,49.55,49.55,4
20160501|2015-10-15 14:00,15,50.16,50.16,50.16,50.16,3
20160501|2015-10-16 11:30,16,50.1,50.1,50.08,50.08,7
20160501|2015-10-16 13:00,16,50.66,50.66,50.66,50.66,7
20160501|2015-10-19 10:30,19,49.28,49.28,49.28,49.28,1
20160501|2015-10-19 12:00,19,49.59,49.59,49.59,49.59,1
20160501|2015-10-19 13:00,19,49.23,49.23,49.19,49.19,19
20160501|2015-10-20 09:00,20,49.34,49.34,49.33,49.33,51
20160501|2015-10-20 11:30,20,49.1,49.1,49.1,49.1,2
20160501|2015-10-20 13:00,20,49.07,49.1,49.04,49.1,18
20160501|2015-10-21 08:30,21,48.49,48.49,48.49,48.49,21
20160501|2015-10-21 09:00,21,48.42,48.42,48.22,48.22,52
20160501|2015-10-22 12:30,22,48.51,48.51,48.51,48.51,1
20160501|2015-10-22 13:00,22,48.76,48.76,48.76,48.76,1
20160501|2015-10-23 03:00,23,48.88,48.88,48.88,48.88,1
20160501|2015-10-23 08:00,23,48.13,48.13,48.13,48.13,8
20160501|2015-10-23 13:00,23,48.22,48.22,48.22,48.22,1
20160501|2015-10-26 05:00,26,48.47,48.47,48.47,48.47,1
20160501|2015-10-26 10:00,26,47.95,47.95,47.95,47.95,3
20160501|2015-10-26 11:00,26,47.94,47.94,47.94,47.94,1
20160501|2015-10-26 13:00,26,47.67,47.67,47.67,47.67,1
20160501|2015-10-27 08:30,27,46.72,46.72,46.72,46.72,2
20160501|2015-10-28 09:30,28,48.79,48.8,48.79,48.8,4
20160501|2015-10-28 10:00,28,49.09,49.1,49.03,49.03,4
20160501|2015-10-28 12:00,28,49.2,49.2,49.2,49.2,10
20160501|2015-10-28 15:00,28,49.5,49.5,49.5,49.5,1
20160501|2015-10-28 16:30,28,49.37,49.38,49.36,49.38,7
20160501|2015-10-29 11:30,29,49.22,49.22,49.22,49.22,5
20160501|2015-10-29 14:00,29,49.09,49.09,49.09,49.09,6
20160501|2015-10-30 10:30,30,49.45,49.45,49.45,49.45,5
20160501|2015-10-30 14:00,30,49.84,49.84,49.84,49.84,10
20160501|2015-11-02 04:30,2,49.35,49.35,49.35,49.35,1
20160501|2015-11-02 13:00,2,49.63,49.63,49.63,49.63,5
20160501|2015-11-02 13:30,2,49.55,49.55,49.55,49.55,1
20160501|2015-11-02 14:00,2,49.58,49.58,49.58,49.58,1
20160501|2015-11-03 05:00,3,49.9,49.9,49.9,49.9,1
20160501|2015-11-03 08:30,3,50.51,50.51,50.46,50.46,2
20160501|2015-11-03 09:00,3,50.4,50.62,50.33,50.62,3
20160501|2015-11-03 10:30,3,50.8,50.8,50.8,50.8,16
20160501|2015-11-03 11:30,3,51.16,51.16,51.16,51.16,1
20160501|2015-11-04 08:00,4,51.07,51.07,51.07,51.07,1
20160501|2015-11-04 09:30,4,51.11,51.14,50.61,50.61,4
20160501|2015-11-04 10:00,4,50.13,50.13,50.13,50.13,1
20160501|2015-11-04 11:00,4,49.93,50.01,49.93,49.96,4
20160501|2015-11-04 11:30,4,49.78,49.78,49.78,49.78,1
20160501|2015-11-04 13:00,4,49.66,49.67,49.66,49.67,2
20160501|2015-11-05 08:00,5,49.5,49.5,49.5,49.5,1
20160501|2015-11-05 09:00,5,49.69,49.69,49.22,49.23,4
20160501|2015-11-05 10:00,5,49.25,49.25,49.22,49.22,4
20160501|2015-11-05 11:00,5,49.32,49.32,49.32,49.32,1
20160501|2015-11-05 13:00,5,49.15,49.15,48.92,48.92,2
20160501|2015-11-06 07:30,6,49,49.05,48.88,48.88,5
20160501|2015-11-06 10:00,6,48.48,48.48,48.48,48.48,3
20160501|2015-11-06 11:00,6,48.32,48.32,48.32,48.32,1
20160501|2015-11-06 12:30,6,48.29,48.29,48.29,48.29,4
20160501|2015-11-06 14:30,6,48.42,48.42,48.42,48.42,1
20160501|2015-11-09 02:30,9,48.43,48.43,48.43,48.43,1
20160501|2015-11-09 03:00,9,48.47,48.47,48.47,48.47,1
20160501|2015-11-09 07:30,9,48.32,48.32,48.32,48.32,1
20160501|2015-11-09 08:00,9,48.3,48.3,48.26,48.3,12
20160501|2015-11-09 08:30,9,48.63,48.64,48.63,48.64,2
20160501|2015-11-09 09:00,9,48.5,48.5,48.45,48.45,4
20160501|2015-11-09 11:30,9,47.79,47.79,47.79,47.79,1
20160501|2015-11-09 12:30,9,47.98,48,47.98,48,2
20160501|2015-11-09 13:00,9,48.05,48.05,47.89,47.96,9
20160501|2015-11-09 13:30,9,47.96,47.96,47.96,47.96,1
20160501|2015-11-10 04:00,10,48.04,48.04,48.04,48.04,1
20160501|2015-11-10 08:00,10,47.68,47.68,47.68,47.68,1
20160501|2015-11-10 08:30,10,48.27,48.27,48.27,48.27,1
20160501|2015-11-10 11:00,10,48.47,48.47,48.47,48.47,2
20160501|2015-11-10 12:30,10,48.41,48.41,48.41,48.41,1
20160501|2015-11-10 16:00,10,47.88,47.88,47.88,47.88,2
20160501|2015-11-11 08:00,11,48.06,48.06,48.06,48.06,1
20160501|2015-11-11 08:30,11,48.23,48.23,47.92,47.92,3
20160501|2015-11-11 09:00,11,47.82,47.82,47.82,47.82,1
20160501|2015-11-11 09:30,11,47.46,47.47,47.46,47.47,2
20160501|2015-11-11 10:00,11,47.31,47.31,47.15,47.2,14
20160501|2015-11-11 10:30,11,47.25,47.25,47.25,47.25,1
20160501|2015-11-11 11:00,11,47.23,47.23,47.2,47.2,4
20160501|2015-11-11 12:00,11,47.11,47.11,47.11,47.11,1
20160501|2015-11-11 12:30,11,47.24,47.24,47.14,47.14,18
20160501|2015-11-11 13:00,11,46.94,46.94,46.93,46.93,3
20160501|2015-11-12 05:00,12,46.89,46.89,46.89,46.89,1
20160501|2015-11-12 08:00,12,46.07,46.07,46.06,46.06,12
20160501|2015-11-12 08:30,12,46.36,46.36,46.36,46.36,1
20160501|2015-11-12 09:30,12,46.39,46.39,46.34,46.34,4
20160501|2015-11-12 10:00,12,46.42,46.43,46.03,46.03,16
20160501|2015-11-12 10:30,12,45.9,46.04,45.89,45.98,5
20160501|2015-11-12 11:00,12,46.09,46.09,45.91,45.93,3
20160501|2015-11-12 12:00,12,46.01,46.02,46.01,46.02,4
20160501|2015-11-12 13:00,12,45.93,45.99,45.93,45.97,3
20160501|2015-11-12 14:00,12,45.93,45.93,45.9,45.9,3
20160501|2015-11-12 14:30,12,45.84,45.88,45.84,45.88,2
20160501|2015-11-13 03:30,13,46.23,46.23,46.23,46.23,1
20160501|2015-11-13 07:30,13,46,46,46,46,1
20160501|2015-11-13 08:00,13,45.73,45.73,45.73,45.73,1
20160501|2015-11-13 08:30,13,45.45,45.45,45.45,45.45,1
20160501|2015-11-13 09:00,13,45.3,45.3,44.96,44.99,12
20160501|2015-11-13 09:30,13,45.08,45.08,45.04,45.04,2
20160501|2015-11-13 10:00,13,44.99,45.06,44.99,45,15
20160501|2015-11-13 11:00,13,45.39,45.39,45.39,45.39,1
20160501|2015-11-13 11:30,13,45.1,45.1,45.1,45.1,3
20160501|2015-11-13 12:00,13,44.97,44.97,44.97,44.97,1
20160501|2015-11-13 12:30,13,44.84,44.84,44.84,44.84,2
20160501|2015-11-13 13:00,13,45.23,45.27,45.2,45.2,3
20160501|2015-11-13 14:30,13,45.12,45.12,45.12,45.12,1
20160501|2015-11-16 04:00,16,45.57,45.57,45.57,45.57,1
20160501|2015-11-16 07:00,16,45.65,45.65,45.65,45.65,4
20160501|2015-11-16 07:30,16,45.15,45.15,45.15,45.15,1
20160501|2015-11-16 09:00,16,44.6,44.61,44.59,44.59,22
20160501|2015-11-16 09:30,16,44.41,44.41,44.41,44.41,1
20160501|2015-11-16 10:30,16,44.61,44.61,44.61,44.61,1
20160501|2015-11-16 11:00,16,44.94,45.3,44.94,45.3,7
20160501|2015-11-16 11:30,16,45.34,45.36,45.34,45.35,4
20160501|2015-11-16 12:30,16,45.86,45.86,45.83,45.83,2
20160501|2015-11-16 13:00,16,46.18,46.18,45.95,45.95,2
20160501|2015-11-17 03:30,17,46.13,46.13,46.13,46.13,1
20160501|2015-11-17 08:00,17,45.47,45.67,45.47,45.58,11
20160501|2015-11-17 08:30,17,45.17,45.17,45.17,45.17,1
20160501|2015-11-17 09:30,17,45.27,45.27,45.27,45.27,1
20160501|2015-11-17 10:30,17,45.29,45.29,45.29,45.29,1
20160501|2015-11-17 11:00,17,45.05,45.05,45.01,45.04,4
20160501|2015-11-17 13:00,17,44.89,44.96,44.89,44.96,6
20160501|2015-11-17 14:00,17,45.05,45.05,45.05,45.05,5
20160501|2015-11-18 04:30,18,45.62,45.62,45.62,45.62,2
20160501|2015-11-18 06:30,18,45.34,45.34,45.34,45.34,1
20160501|2015-11-18 07:30,18,45.28,45.28,45.28,45.28,15
20160501|2015-11-18 08:00,18,45.54,45.54,45.45,45.54,36
20160501|2015-11-18 08:30,18,45.59,45.59,45.59,45.59,1
20160501|2015-11-18 09:30,18,45.31,45.43,45.14,45.14,43
20160501|2015-11-18 10:30,18,45.15,45.2,44.93,44.93,93
20160501|2015-11-18 11:00,18,44.81,44.96,44.74,44.96,4
20160501|2015-11-18 11:30,18,44.82,44.82,44.82,44.82,1
20160501|2015-11-18 12:00,18,44.91,44.91,44.91,44.91,1
20160501|2015-11-18 12:30,18,45.07,45.09,45.07,45.09,2
20160501|2015-11-18 13:00,18,45.42,45.42,45.42,45.42,1
20160501|2015-11-18 14:00,18,45.59,45.59,45.59,45.59,1
20160501|2015-11-19 04:00,19,45.69,45.69,45.69,45.69,2
20160501|2015-11-19 07:30,19,45.01,45.01,45.01,45.01,1
20160501|2015-11-19 08:00,19,45.18,45.19,45.18,45.19,3
20160501|2015-11-19 08:30,19,45.21,45.45,45.19,45.45,9
20160501|2015-11-19 09:00,19,45.18,45.18,45.17,45.17,2
20160501|2015-11-19 10:00,19,45.31,45.31,45.31,45.31,1
20160501|2015-11-19 11:00,19,45.15,45.15,45.15,45.15,2
20160501|2015-11-19 11:30,19,45.12,45.12,45.12,45.12,1
20160501|2015-11-19 12:30,19,45.27,45.27,45.21,45.21,2
20160501|2015-11-19 13:00,19,45.23,45.29,45.21,45.29,9
20160501|2015-11-19 13:30,19,45.33,45.34,45.33,45.34,2
20160501|2015-11-19 14:00,19,45.39,45.39,45.39,45.39,10
20160501|2015-11-20 04:00,20,45.45,45.45,45.45,45.45,6
20160501|2015-11-20 04:30,20,45.45,45.45,45.45,45.45,1
20160501|2015-11-20 05:00,20,45.39,45.39,45.39,45.39,1
20160501|2015-11-20 06:30,20,45.16,45.16,45.16,45.16,3
20160501|2015-11-20 07:00,20,45.16,45.16,45.16,45.16,2
20160501|2015-11-20 08:00,20,45.2,45.34,45.2,45.34,4
20160501|2015-11-20 08:30,20,45.24,45.6,45.24,45.6,8
20160501|2015-11-20 09:00,20,45.41,45.49,45.31,45.49,3
20160501|2015-11-20 09:30,20,45.22,45.22,45.15,45.15,13
20160501|2015-11-20 11:30,20,45.51,45.9,45.51,45.9,10
20160501|2015-11-20 12:00,20,46.11,46.33,46.11,46.21,35
20160501|2015-11-20 12:30,20,46.14,46.14,46.14,46.14,1
20160501|2015-11-20 13:00,20,45.93,46.01,45.57,45.57,8
20160501|2015-11-20 13:30,20,45.56,45.56,45.45,45.45,5
20160501|2015-11-22 19:30,23,45.07,45.07,45.07,45.07,1
20160501|2015-11-22 23:30,23,44.86,44.86,44.86,44.86,1
20160501|2015-11-23 03:30,23,44.62,44.63,44.62,44.63,10
20160501|2015-11-23 05:00,23,44.6,44.6,44.6,44.6,1
20160501|2015-11-23 06:00,23,45.72,45.72,45.72,45.72,1
20160501|2015-11-23 06:30,23,45.64,45.64,45.64,45.64,1
20160501|2015-11-23 07:00,23,45.26,45.56,45.26,45.55,13
20160501|2015-11-23 07:30,23,45.15,45.16,45.15,45.16,6
20160501|2015-11-23 08:00,23,45.36,45.36,45.35,45.35,4
20160501|2015-11-23 08:30,23,45.48,45.48,45.45,45.45,6
20160501|2015-11-23 09:00,23,45.54,46.09,45.54,46.09,4
20160501|2015-11-23 09:30,23,46.15,46.15,46.15,46.15,1
20160501|2015-11-23 10:30,23,46.19,46.51,46.19,46.51,11
20160501|2015-11-23 11:00,23,46.5,46.5,46.37,46.37,8
20160501|2015-11-23 11:30,23,46.29,46.29,46.29,46.29,2
20160501|2015-11-23 12:30,23,46.16,46.16,45.93,45.93,5
20160501|2015-11-23 13:00,23,45.81,45.83,45.79,45.83,5
20160501|2015-11-24 01:00,24,46.25,46.25,46.25,46.25,1
20160501|2015-11-24 05:00,24,46.04,46.04,45.99,45.99,5
20160501|2015-11-24 07:00,24,46.59,46.71,46.59,46.71,80
20160501|2015-11-24 07:30,24,46.72,46.72,46.48,46.48,5
20160501|2015-11-24 08:00,24,46.6,47.14,46.6,47.14,21
20160501|2015-11-24 08:30,24,47.37,47.4,47.36,47.36,15
20160501|2015-11-24 09:00,24,47.26,47.27,47.01,47.01,6
20160501|2015-11-24 09:30,24,47,47,46.68,46.69,6
20160501|2015-11-24 10:00,24,46.98,46.98,46.96,46.96,3
20160501|2015-11-24 11:30,24,47.28,47.28,47.28,47.28,5
20160501|2015-11-24 13:00,24,46.9,46.97,46.9,46.97,2
20160501|2015-11-24 14:00,24,47.3,47.3,47.3,47.3,2
20160501|2015-11-24 15:30,24,47.12,47.12,47.12,47.12,1
20160501|2015-11-25 02:30,25,46.69,46.69,46.69,46.69,2
20160501|2015-11-25 06:00,25,46.36,46.36,46.36,46.36,2
20160501|2015-11-25 07:00,25,46.41,46.41,46.4,46.41,3
20160501|2015-11-25 08:00,25,46.48,46.48,46.47,46.47,3
20160501|2015-11-25 08:30,25,46.08,46.08,46.08,46.08,4
20160501|2015-11-25 09:00,25,46.32,46.37,46.32,46.37,2
20160501|2015-11-25 09:30,25,46.19,46.66,46.18,46.66,10
20160501|2015-11-25 10:00,25,46.64,46.67,46.5,46.5,21
20160501|2015-11-25 10:30,25,46.54,46.54,46.54,46.54,1
20160501|2015-11-25 11:00,25,46.62,46.62,46.62,46.62,1
20160501|2015-11-25 12:00,25,46.93,46.93,46.93,46.93,2
20160501|2015-11-25 13:00,25,46.83,47.06,46.83,47.06,5
20160501|2015-11-25 13:30,25,47.01,47.01,47.01,47.01,1
20160501|2015-11-26 01:30,26,46.87,46.87,46.87,46.87,1
20160501|2015-11-27 08:00,27,46.29,46.41,46.28,46.34,11
20160501|2015-11-27 08:30,27,46.2,46.2,46.2,46.2,1
20160501|2015-11-27 09:00,27,46.09,46.19,46.09,46.13,7
20160501|2015-11-27 10:30,27,45.97,45.97,45.97,45.97,1
20160501|2015-11-27 12:00,27,45.92,45.92,45.75,45.75,17
20160501|2015-11-27 12:30,27,45.77,45.77,45.77,45.77,5
20160501|2015-11-30 07:30,30,46.07,46.17,46.07,46.17,5
20160501|2015-11-30 08:00,30,46.24,46.28,46.22,46.22,3
20160501|2015-11-30 08:30,30,46.14,46.14,46.14,46.14,4
20160501|2015-11-30 09:00,30,46.49,46.49,46.49,46.49,1
20160501|2015-11-30 10:00,30,46.34,46.35,46.34,46.35,2
20160501|2015-11-30 11:00,30,46.15,46.15,46.15,46.15,1
20160501|2015-11-30 11:30,30,45.92,45.92,45.71,45.71,5
20160501|2015-11-30 12:00,30,45.63,45.64,45.57,45.64,7
20160501|2015-11-30 12:30,30,45.46,45.46,45.46,45.46,5
20160501|2015-11-30 14:00,30,45.35,45.35,45.35,45.35,1
20160501|2015-11-30 14:30,30,45.4,45.4,45.4,45.4,1
20160501|2015-12-01 07:30,1,45.13,45.13,44.98,44.98,9
20160501|2015-12-01 08:30,1,45.3,45.3,45.3,45.3,3
20160501|2015-12-01 09:00,1,45.36,45.36,45.31,45.31,4
20160501|2015-12-01 09:30,1,45.15,45.15,45.05,45.05,18
20160501|2015-12-01 10:00,1,44.98,45.18,44.98,45.18,8
20160501|2015-12-01 12:00,1,45.19,45.19,45.06,45.19,31
20160501|2015-12-01 12:30,1,45.21,45.39,45.15,45.32,83
20160501|2015-12-01 13:00,1,45.49,45.8,45.49,45.6,7
20160501|2015-12-01 13:30,1,45.38,45.38,45.38,45.38,1
20160501|2015-12-02 07:00,2,44.99,45.02,44.99,45.01,4
20160501|2015-12-02 07:30,2,44.93,44.93,44.88,44.89,16
20160501|2015-12-02 08:30,2,44.94,44.94,44.94,44.94,5
20160501|2015-12-02 09:00,2,44.95,45.24,44.86,45.24,21
20160501|2015-12-02 09:30,2,45.05,45.28,44.75,45.13,13
20160501|2015-12-02 10:00,2,45.15,45.15,45.12,45.12,2
20160501|2015-12-02 10:30,2,44.6,44.64,44.6,44.62,14
20160501|2015-12-02 11:30,2,44.6,44.6,44.58,44.6,4
20160501|2015-12-02 12:00,2,44.49,44.49,44.34,44.34,19
20160501|2015-12-02 12:30,2,44.29,44.29,44.29,44.29,1
20160501|2015-12-02 13:00,2,44.21,44.21,44.14,44.16,11
20160501|2015-12-02 14:00,2,44.33,44.33,44.33,44.33,1
20160501|2015-12-02 14:30,2,44.33,44.33,44.33,44.33,1
20160501|2015-12-02 15:00,2,44.35,44.35,44.35,44.35,1
20160501|2015-12-03 07:00,3,44.95,44.99,44.91,44.99,4
20160501|2015-12-03 07:30,3,44.92,45.06,44.92,44.99,12
20160501|2015-12-03 08:00,3,44.83,44.88,44.81,44.88,16
20160501|2015-12-03 08:30,3,44.98,44.98,44.7,44.7,10
20160501|2015-12-03 09:00,3,44.64,44.64,44.51,44.51,4
20160501|2015-12-03 09:30,3,44.7,44.74,44.7,44.74,5
20160501|2015-12-03 10:00,3,44.66,44.7,44.66,44.7,3
20160501|2015-12-03 10:30,3,44.69,44.98,44.69,44.92,22
20160501|2015-12-03 11:00,3,45,45,44.99,44.99,4
20160501|2015-12-03 11:30,3,45.2,45.86,45.2,45.86,34
20160501|2015-12-03 12:00,3,45.83,45.86,45.83,45.86,5
20160501|2015-12-03 12:30,3,45.81,45.81,45.81,45.81,4
20160501|2015-12-03 13:00,3,45.49,45.49,45.43,45.45,5
20160501|2015-12-03 13:30,3,45.27,45.27,45.27,45.27,2
20160501|2015-12-03 14:00,3,45.3,45.3,45.3,45.3,6
20160501|2015-12-03 14:30,3,45.23,45.28,45.23,45.28,6
20160501|2015-12-04 04:30,4,45.81,45.81,45.81,45.81,1
20160501|2015-12-04 07:00,4,45.86,45.86,45.86,45.86,1
20160501|2015-12-04 07:30,4,45.26,45.27,44.57,44.64,9
20160501|2015-12-04 08:00,4,44.31,44.67,44.01,44.67,5
20160501|2015-12-04 08:30,4,44.35,44.35,44.34,44.34,10
20160501|2015-12-04 09:00,4,44.18,44.18,44.18,44.18,1
20160501|2015-12-04 09:30,4,44.46,44.55,44.37,44.42,10
20160501|2015-12-04 10:00,4,44.71,44.71,44.35,44.35,9
20160501|2015-12-04 10:30,4,44.4,44.4,44.4,44.4,1
20160501|2015-12-04 11:00,4,44.34,44.34,44.34,44.34,2
20160501|2015-12-04 11:30,4,44.24,44.34,44.24,44.34,2
20160501|2015-12-04 12:00,4,44.34,44.41,44.22,44.22,6
20160501|2015-12-04 12:30,4,44.32,44.4,44.32,44.4,2
20160501|2015-12-04 13:00,4,44.32,44.32,44.19,44.23,33
20160501|2015-12-07 07:30,7,43.36,43.36,43.03,43.03,52
20160501|2015-12-07 08:30,7,43.34,43.34,43.07,43.14,15
20160501|2015-12-07 09:00,7,43.05,43.05,42.68,42.68,8
20160501|2015-12-07 09:30,7,42.73,42.83,42.73,42.73,6
20160501|2015-12-07 10:00,7,42.91,42.91,42.53,42.58,5
20160501|2015-12-07 10:30,7,42.57,42.57,42.57,42.57,2
20160501|2015-12-07 11:00,7,42.68,42.69,42.68,42.68,14
20160501|2015-12-07 11:30,7,42.56,42.56,42.37,42.37,4
20160501|2015-12-07 12:00,7,42.33,42.34,42.12,42.33,246
20160501|2015-12-07 12:30,7,42.43,42.43,42.35,42.35,26
20160501|2015-12-07 13:00,7,42.44,42.44,42.29,42.31,11
20160501|2015-12-07 13:30,7,42.17,42.17,42.11,42.11,9
20160501|2015-12-07 14:00,7,42.16,42.23,42.16,42.23,8
20160501|2015-12-07 14:30,7,42.25,42.27,42.25,42.27,6
20160501|2015-12-07 15:30,7,42.19,42.19,42.19,42.19,1
20160501|2015-12-07 20:30,8,42.26,42.26,42.26,42.26,2
20160501|2015-12-08 05:30,8,42.67,42.67,42.67,42.67,1
20160501|2015-12-08 06:30,8,41.94,41.94,41.85,41.87,8
20160501|2015-12-08 07:00,8,41.72,41.72,41.53,41.56,215
20160501|2015-12-08 07:30,8,41.58,41.58,41.3,41.3,34
20160501|2015-12-08 08:00,8,41.31,41.64,41.31,41.57,28
20160501|2015-12-08 08:30,8,41.87,41.96,41.86,41.91,20
20160501|2015-12-08 09:00,8,41.7,41.71,41.7,41.71,3
20160501|2015-12-08 09:30,8,42.2,42.7,42.2,42.7,18
20160501|2015-12-08 10:00,8,42.62,42.62,42.2,42.2,4
20160501|2015-12-08 11:00,8,42.05,42.07,42.05,42.07,2
20160501|2015-12-08 13:00,8,42.07,42.08,42.06,42.08,4
20160501|2015-12-09 01:30,9,42.24,42.24,42.24,42.24,1
20160501|2015-12-09 03:00,9,42.16,42.16,42.16,42.16,21
20160501|2015-12-09 04:00,9,42.2,42.2,42.2,42.2,1
20160501|2015-12-09 04:30,9,42.1,42.1,42.1,42.1,1
20160501|2015-12-09 06:30,9,41.9,41.9,41.9,41.9,4
20160501|2015-12-09 08:00,9,41.87,42.07,41.85,42.01,18
20160501|2015-12-09 09:00,9,42.24,42.54,42.24,42.54,11
20160501|2015-12-09 09:30,9,42.63,42.96,42.36,42.44,23
20160501|2015-12-09 10:00,9,42.35,42.35,41.92,41.92,9
20160501|2015-12-09 10:30,9,41.89,41.89,41.45,41.56,10
20160501|2015-12-09 11:00,9,41.61,41.61,41.61,41.61,1
20160501|2015-12-09 11:30,9,41.3,41.5,41.28,41.32,5
20160501|2015-12-09 12:30,9,41.66,41.66,41.66,41.66,1
20160501|2015-12-09 13:00,9,41.58,41.58,41.58,41.58,3
20160501|2015-12-09 13:30,9,41.75,41.76,41.75,41.76,2
20160501|2015-12-09 20:30,10,41.93,41.93,41.93,41.93,1
20160501|2015-12-10 03:30,10,41.77,41.77,41.77,41.77,1
20160501|2015-12-10 05:00,10,41.64,41.64,41.64,41.64,1
20160501|2015-12-10 07:00,10,41.51,41.51,41.39,41.44,4
20160501|2015-12-10 07:30,10,41.54,41.54,41.48,41.48,2
20160501|2015-12-10 08:00,10,41.63,41.65,41.38,41.38,11
20160501|2015-12-10 08:30,10,41.46,41.86,41.46,41.86,5
20160501|2015-12-10 09:00,10,41.58,41.6,41.53,41.6,25
20160501|2015-12-10 09:30,10,41.65,41.65,41.6,41.6,2
20160501|2015-12-10 10:00,10,41.53,41.53,41.53,41.53,2
20160501|2015-12-10 10:30,10,41.52,41.52,41.52,41.52,5
20160501|2015-12-10 11:00,10,41.51,41.54,41.51,41.54,12
20160501|2015-12-10 11:30,10,41.52,41.52,41.48,41.48,6
20160501|2015-12-10 12:00,10,41.67,41.79,41.67,41.79,8
20160501|2015-12-10 12:30,10,41.84,41.89,41.7,41.7,7
20160501|2015-12-10 13:00,10,41.75,41.75,41.67,41.67,5
20160501|2015-12-10 14:00,10,41.67,41.67,41.67,41.67,1
20160501|2015-12-11 01:00,11,41.49,41.49,41.49,41.49,1
20160501|2015-12-11 02:30,11,41.46,41.46,41.46,41.46,3
20160501|2015-12-11 07:00,11,41.23,41.23,41.22,41.22,2
20160501|2015-12-11 07:30,11,41.34,41.34,41.34,41.34,1
20160501|2015-12-11 08:30,11,40.8,40.8,40.78,40.78,7
20160501|2015-12-11 09:00,11,40.77,40.77,40.76,40.76,12
20160501|2015-12-11 10:00,11,40.53,40.57,40.49,40.57,28
20160501|2015-12-11 11:00,11,40.37,40.37,40.37,40.37,1
20160501|2015-12-11 11:30,11,40.11,40.11,40.11,40.11,1
20160501|2015-12-11 12:30,11,40.47,40.47,40.47,40.47,1
20160501|2015-12-11 13:00,11,40.43,40.43,40.38,40.38,3
20160501|2015-12-11 13:30,11,40.46,40.46,40.45,40.45,6
20160501|2015-12-11 14:00,11,40.47,40.47,40.46,40.46,2
20160501|2015-12-11 14:30,11,40.35,40.35,40.35,40.35,1
20160501|2015-12-13 23:30,14,40.2,40.2,40.2,40.2,1
20160501|2015-12-14 00:30,14,40.22,40.22,40.22,40.22,1
20160501|2015-12-14 01:00,14,40.28,40.28,40.28,40.28,1
20160501|2015-12-14 03:00,14,40.23,40.23,40.23,40.23,1
20160501|2015-12-14 05:00,14,39.91,39.91,39.83,39.83,3
20160501|2015-12-14 05:30,14,39.67,39.67,39.49,39.5,6
20160501|2015-12-14 06:00,14,39.48,39.48,39.4,39.46,5
20160501|2015-12-14 06:30,14,39.2,39.2,39.06,39.06,2
20160501|2015-12-14 07:00,14,39.22,39.35,39.22,39.35,7
20160501|2015-12-14 07:30,14,39.39,39.39,39.39,39.39,1
20160501|2015-12-14 08:00,14,40.27,40.36,39.81,39.81,7
20160501|2015-12-14 08:30,14,39.77,39.86,39.77,39.86,16
20160501|2015-12-14 09:00,14,39.98,39.98,39.88,39.88,3
20160501|2015-12-14 09:30,14,39.95,40.25,39.95,40.25,2
20160501|2015-12-14 10:00,14,40.06,40.06,40.01,40.01,26
20160501|2015-12-14 10:30,14,40.52,40.52,40.47,40.47,14
20160501|2015-12-14 11:00,14,40.57,40.57,40.54,40.54,3
20160501|2015-12-14 11:30,14,40.81,40.81,40.81,40.81,8
20160501|2015-12-14 12:00,14,40.63,40.63,40.63,40.63,3
20160501|2015-12-14 13:00,14,40.6,40.7,40.4,40.4,37
20160501|2015-12-14 13:30,14,40.43,40.43,40.43,40.43,7
20160501|2015-12-15 00:00,15,40.25,40.25,40.25,40.25,1
20160501|2015-12-15 04:30,15,40.86,40.86,40.86,40.86,3
20160501|2015-12-15 05:00,15,40.95,40.95,40.95,40.95,6
20160501|2015-12-15 06:30,15,40.74,40.77,40.74,40.77,5
20160501|2015-12-15 07:30,15,40.47,40.55,40.3,40.55,12
20160501|2015-12-15 08:00,15,40.5,40.79,40.5,40.75,7
20160501|2015-12-15 08:30,15,40.78,41,40.78,40.95,29
20160501|2015-12-15 09:00,15,40.92,40.92,40.61,40.77,14
20160501|2015-12-15 09:30,15,40.8,40.8,40.54,40.59,18
20160501|2015-12-15 10:00,15,40.56,40.94,40.48,40.94,25
20160501|2015-12-15 10:30,15,41,41.08,41,41.01,5
20160501|2015-12-15 11:00,15,41.03,41.37,41.03,41.37,17
20160501|2015-12-15 11:30,15,41.64,41.64,41.5,41.6,33
20160501|2015-12-15 12:30,15,41.51,41.51,41.51,41.51,1
20160501|2015-12-15 13:00,15,41.14,41.14,41.09,41.09,2
20160501|2015-12-15 13:30,15,41.02,41.03,40.97,40.97,12
20160501|2015-12-16 00:30,16,40.92,40.92,40.92,40.92,1
20160501|2015-12-16 03:30,16,40.47,40.47,40.47,40.47,1
20160501|2015-12-16 04:00,16,40.68,40.68,40.68,40.68,1
20160501|2015-12-16 04:30,16,40.76,40.76,40.76,40.76,1
20160501|2015-12-16 05:00,16,40.94,40.94,40.94,40.94,1
20160501|2015-12-16 05:30,16,40.96,40.96,40.96,40.96,1
20160501|2015-12-16 07:00,16,41.17,41.17,41.17,41.17,2
20160501|2015-12-16 07:30,16,40.81,40.91,40.81,40.85,6
20160501|2015-12-16 08:00,16,40.79,40.79,40.57,40.57,10
20160501|2015-12-16 09:00,16,40.65,40.73,40.62,40.73,11
20160501|2015-12-16 09:30,16,40.45,40.45,39.9,40.06,37
20160501|2015-12-16 10:00,16,39.81,39.81,39.81,39.81,1
20160501|2015-12-16 10:30,16,39.76,39.89,39.76,39.89,2
20160501|2015-12-16 11:00,16,39.86,39.86,39.85,39.85,4
20160501|2015-12-16 11:30,16,39.79,39.79,39.79,39.79,1
20160501|2015-12-16 12:00,16,39.9,39.9,39.9,39.9,1
20160501|2015-12-16 12:30,16,40.04,40.11,40.04,40.11,2
20160501|2015-12-16 13:00,16,40.09,40.09,39.52,39.71,18
20160501|2015-12-16 13:30,16,39.72,39.72,39.72,39.72,1
20160501|2015-12-17 00:00,17,39.58,39.65,39.58,39.65,5
20160501|2015-12-17 02:00,17,39.52,39.52,39.52,39.52,1
20160501|2015-12-17 02:30,17,39.29,39.29,39.29,39.29,1
20160501|2015-12-17 07:30,17,39.72,39.79,39.72,39.73,7
20160501|2015-12-17 08:00,17,39.96,39.96,39.77,39.77,25
20160501|2015-12-17 08:30,17,39.61,39.61,39.61,39.61,1
20160501|2015-12-17 09:00,17,39.59,39.59,39.34,39.38,7
20160501|2015-12-17 09:30,17,39.48,39.48,39.19,39.19,23
20160501|2015-12-17 10:00,17,39.35,39.35,39.21,39.21,7
20160501|2015-12-17 11:00,17,39.1,39.1,39.1,39.1,1
20160501|2015-12-17 11:30,17,39.18,39.31,39.18,39.31,4
20160501|2015-12-17 12:00,17,39.29,39.29,39.29,39.29,1
20160501|2015-12-17 12:30,17,39.34,39.35,39.34,39.34,13
20160501|2015-12-17 13:00,17,39.21,39.3,39.21,39.3,4
20160501|2015-12-17 13:30,17,39.29,39.29,39.29,39.29,5
20160501|2015-12-17 14:00,17,39.15,39.15,39.15,39.15,2
20160501|2015-12-17 14:30,17,39.13,39.13,39.12,39.12,5
20160501|2015-12-18 01:00,18,39.19,39.19,39.19,39.19,11
20160501|2015-12-18 03:00,18,39.32,39.32,39.32,39.32,3
20160501|2015-12-18 05:00,18,39.1,39.1,39,39,20
20160501|2015-12-18 05:30,18,38.86,38.89,38.82,38.82,12
20160501|2015-12-18 07:00,18,39.06,39.06,39.06,39.06,10
20160501|2015-12-18 07:30,18,38.91,38.93,38.8,38.8,32
20160501|2015-12-18 08:00,18,39.06,39.06,39.06,39.06,1
20160501|2015-12-18 08:30,18,39.31,39.31,39.26,39.26,3
20160501|2015-12-18 09:00,18,39.1,39.1,39.07,39.07,32
20160501|2015-12-18 09:30,18,39.56,39.65,39.56,39.65,2
20160501|2015-12-18 10:00,18,39.61,39.67,39.54,39.59,214
20160501|2015-12-18 10:30,18,39.57,39.57,39.57,39.57,6
20160501|2015-12-18 11:00,18,39.57,39.57,39.35,39.35,65
20160501|2015-12-18 11:30,18,39.12,39.12,39.12,39.12,10
20160501|2015-12-18 12:00,18,38.95,38.95,38.82,38.82,27
20160501|2015-12-18 12:30,18,38.83,38.83,38.83,38.83,1
20160501|2015-12-18 13:00,18,38.91,39.03,38.91,38.98,5
20160501|2015-12-18 14:30,18,38.9,38.91,38.9,38.91,5
20160501|2015-12-20 17:30,21,38.8,38.8,38.62,38.62,2
20160501|2015-12-21 02:00,21,38.58,38.58,38.5,38.56,6
20160501|2015-12-21 02:30,21,38.57,38.62,38.57,38.62,2
20160501|2015-12-21 04:00,21,38.75,38.75,38.75,38.75,10
20160501|2015-12-21 05:30,21,38.73,38.73,38.73,38.73,1
20160501|2015-12-21 06:30,21,38.5,38.65,38.4,38.45,22
20160501|2015-12-21 07:00,21,38.45,38.45,38.45,38.45,1
20160501|2015-12-21 07:30,21,38.66,38.66,38.66,38.66,1
20160501|2015-12-21 08:00,21,38.49,38.54,38.41,38.41,5
20160501|2015-12-21 08:30,21,38.29,38.37,38.29,38.33,6
20160501|2015-12-21 09:00,21,38.55,38.55,38.55,38.55,1
20160501|2015-12-21 10:30,21,38.38,38.39,38.25,38.29,17
20160501|2015-12-21 11:00,21,38.3,38.3,38.3,38.3,3
20160501|2015-12-21 11:30,21,38.39,38.39,38.37,38.37,6
20160501|2015-12-21 12:00,21,38.45,38.45,38.45,38.45,2
20160501|2015-12-21 12:30,21,38.46,38.46,38.46,38.46,1
20160501|2015-12-21 13:00,21,38.69,38.69,38.49,38.49,3
20160501|2015-12-21 13:30,21,38.39,38.39,38.39,38.39,1
20160501|2015-12-21 14:00,21,38.39,38.39,38.39,38.39,1
20160501|2015-12-22 02:00,22,38.63,38.63,38.63,38.63,2
20160501|2015-12-22 02:30,22,38.85,38.85,38.85,38.85,1
20160501|2015-12-22 04:00,22,38.7,38.7,38.7,38.7,1
20160501|2015-12-22 05:00,22,38.65,38.65,38.65,38.65,15
20160501|2015-12-22 06:30,22,38.55,38.55,38.55,38.55,50
20160501|2015-12-22 07:00,22,38.58,38.67,38.56,38.67,7
20160501|2015-12-22 07:30,22,38.62,38.62,38.61,38.61,2
20160501|2015-12-22 08:00,22,38.39,38.45,38.32,38.43,8
20160501|2015-12-22 08:30,22,38.38,38.47,38.38,38.47,2
20160501|2015-12-22 09:00,22,38.58,38.7,38.58,38.69,20
20160501|2015-12-22 09:30,22,38.67,38.67,38.67,38.67,1
20160501|2015-12-22 10:00,22,38.83,38.83,38.75,38.81,4
20160501|2015-12-22 10:30,22,38.72,38.72,38.72,38.72,1
20160501|2015-12-22 11:00,22,38.65,38.65,38.65,38.65,4
20160501|2015-12-22 12:30,22,38.64,38.64,38.64,38.64,7
20160501|2015-12-22 13:00,22,38.58,38.58,38.58,38.58,2
20160501|2015-12-23 05:30,23,38.89,39.06,38.86,39.06,14
20160501|2015-12-23 06:00,23,38.92,38.92,38.92,38.92,3
20160501|2015-12-23 07:00,23,38.98,38.98,38.98,38.98,1
20160501|2015-12-23 08:00,23,39.08,39.12,39,39,9
20160501|2015-12-23 08:30,23,39.29,39.33,39.26,39.26,11
20160501|2015-12-23 09:00,23,39.27,39.27,39.27,39.27,2
20160501|2015-12-23 09:30,23,39.39,39.86,39.39,39.76,44
20160501|2015-12-23 10:00,23,39.75,39.75,39.35,39.35,36
20160501|2015-12-23 11:00,23,39.86,39.87,39.82,39.87,10
20160501|2015-12-23 11:30,23,39.73,39.73,39.73,39.73,3
20160501|2015-12-23 12:00,23,39.69,39.76,39.69,39.76,6
20160501|2015-12-23 12:30,23,39.79,39.79,39.55,39.55,3
20160501|2015-12-23 13:00,23,39.79,39.79,39.74,39.74,8
20160501|2015-12-23 14:00,23,39.99,40.07,39.99,40.07,21
20160501|2015-12-24 02:00,24,40.06,40.06,40.06,40.06,1
20160501|2015-12-24 03:30,24,40.04,40.04,40.04,40.04,1
20160501|2015-12-24 06:30,24,39.92,39.92,39.92,39.92,2
20160501|2015-12-24 09:00,24,40.24,40.24,40.21,40.21,11
20160501|2015-12-24 09:30,24,40.42,40.44,40.39,40.44,12
20160501|2015-12-24 11:30,24,40.41,40.46,40.41,40.46,3
20160501|2015-12-24 12:00,24,40.54,40.6,40.53,40.6,11
20160501|2015-12-27 20:30,28,40.44,40.44,40.44,40.44,1
20160501|2015-12-27 21:00,28,40.35,40.35,40.35,40.35,10
20160501|2015-12-27 21:30,28,40.37,40.39,40.37,40.39,13
20160501|2015-12-28 01:30,28,40.25,40.25,40.25,40.25,5
20160501|2015-12-28 02:00,28,40.15,40.15,40.1,40.1,12
20160501|2015-12-28 02:30,28,40.06,40.06,40,40,4
20160501|2015-12-28 05:00,28,39.75,39.75,39.75,39.75,5
20160501|2015-12-28 05:30,28,39.7,39.7,39.68,39.68,13
20160501|2015-12-28 06:00,28,39.64,39.64,39.53,39.55,104
20160501|2015-12-28 08:00,28,39.62,39.62,39.62,39.62,3
20160501|2015-12-28 08:30,28,39.55,39.55,39.35,39.35,10
20160501|2015-12-28 09:00,28,39.31,39.31,39.25,39.25,5
20160501|2015-12-28 09:30,28,39.36,39.36,39.27,39.27,62
20160501|2015-12-28 11:00,28,39.36,39.36,39.36,39.36,3
20160501|2015-12-28 13:00,28,39.34,39.34,39.34,39.34,3
20160501|2015-12-28 14:30,28,39.33,39.33,39.33,39.33,1
20160501|2015-12-28 15:30,28,39.25,39.25,39.25,39.25,2
20160501|2015-12-29 04:00,29,39.44,39.44,39.44,39.44,30
20160501|2015-12-29 06:00,29,39.45,39.45,39.45,39.45,5
20160501|2015-12-29 06:30,29,39.64,39.64,39.64,39.64,1
20160501|2015-12-29 07:30,29,39.9,39.9,39.9,39.9,4
20160501|2015-12-29 08:00,29,40.17,40.17,40.05,40.05,4
20160501|2015-12-29 09:00,29,40.14,40.14,40.14,40.14,2
20160501|2015-12-29 09:30,29,40.21,40.21,40.21,40.21,2
20160501|2015-12-29 10:30,29,40.2,40.2,40.01,40.05,9
20160501|2015-12-29 13:00,29,40.45,40.45,40.4,40.4,16
20160501|2015-12-29 14:30,29,40.35,40.38,40.35,40.38,5
20160501|2015-12-29 15:30,29,40.31,40.31,40.06,40.06,2
20160501|2015-12-30 02:00,30,39.81,39.81,39.8,39.8,2
20160501|2015-12-30 03:00,30,39.6,39.6,39.57,39.57,2
20160501|2015-12-30 03:30,30,39.59,39.63,39.55,39.56,108
20160501|2015-12-30 04:30,30,39.53,39.53,39.53,39.53,9
20160501|2015-12-30 07:00,30,39.49,39.49,39.49,39.49,1
20160501|2015-12-30 08:00,30,39.62,39.62,39.62,39.62,1
20160501|2015-12-30 09:00,30,39.31,39.32,39.31,39.32,2
20160501|2015-12-30 09:30,30,39.2,39.2,39.2,39.2,1
20160501|2015-12-30 10:00,30,39.29,39.45,39.26,39.45,28
20160501|2015-12-30 10:30,30,39.38,39.39,39.36,39.36,13
20160501|2015-12-30 11:30,30,39.23,39.23,39.22,39.22,3
20160501|2015-12-30 12:00,30,39.26,39.26,39.26,39.26,2
20160501|2015-12-30 12:30,30,39.22,39.22,39.22,39.22,1
20160501|2015-12-30 13:00,30,39.23,39.3,39.23,39.28,9
20160501|2015-12-30 13:30,30,39.22,39.28,39.22,39.28,2
20160501|2015-12-30 14:00,30,39.31,39.35,39.31,39.35,4
20160501|2015-12-31 04:00,31,39.42,39.42,39.4,39.4,8
20160501|2015-12-31 05:30,31,39.27,39.27,39.27,39.27,2
20160501|2015-12-31 06:00,31,39.21,39.21,39.21,39.21,3
20160501|2015-12-31 06:30,31,39.07,39.07,38.96,38.99,3
20160501|2015-12-31 07:30,31,38.99,38.99,38.99,38.99,22
20160501|2015-12-31 08:00,31,39.13,39.13,39.13,39.13,1
20160501|2015-12-31 08:30,31,39.25,39.25,39.25,39.25,1
20160501|2015-12-31 09:00,31,39.33,39.4,39.33,39.4,8
20160501|2015-12-31 09:30,31,39.43,39.43,39.43,39.43,1
20160501|2015-12-31 10:00,31,39.55,39.55,39.55,39.55,2
20160501|2015-12-31 10:30,31,39.74,40.55,39.74,40.5,57
20160501|2015-12-31 11:00,31,40.4,40.4,40.39,40.39,3
20160501|2015-12-31 11:30,31,40.47,40.47,40.43,40.43,2
20160501|2015-12-31 12:00,31,40.36,40.36,40.36,40.36,1
20160501|2015-12-31 12:30,31,40.28,40.29,40.28,40.29,12
20160501|2015-12-31 13:00,31,40.37,40.37,39.8,39.8,13
20160501|2015-12-31 13:30,31,40.06,40.1,40.06,40.1,3
20160501|2016-01-03 20:30,4,40.66,40.67,40.66,40.67,2
20160501|2016-01-03 21:00,4,40.73,40.73,40.73,40.73,1
20160501|2016-01-04 00:00,4,40.72,40.72,40.72,40.72,1
20160501|2016-01-04 02:30,4,40.11,40.11,40.11,40.11,1
20160501|2016-01-04 03:00,4,39.91,39.91,39.91,39.91,7
20160501|2016-01-04 04:00,4,40.3,40.3,40.3,40.3,1
20160501|2016-01-04 04:30,4,40.42,40.44,40.39,40.39,16
20160501|2016-01-04 05:30,4,40.17,40.19,40.17,40.19,3
20160501|2016-01-04 07:00,4,40.67,40.69,40.67,40.69,12
20160501|2016-01-04 07:30,4,40.59,40.59,40.55,40.55,13
20160501|2016-01-04 08:00,4,40.55,40.77,40.46,40.75,44
20160501|2016-01-04 08:30,4,40.88,41.33,40.88,41.19,18
20160501|2016-01-04 09:00,4,41.15,41.31,40.9,40.92,97
20160501|2016-01-04 09:30,4,40.86,40.92,40.03,40.05,48
20160501|2016-01-04 10:00,4,40.04,40.07,39.54,39.54,37
20160501|2016-01-04 10:30,4,39.56,39.68,39.46,39.68,44
20160501|2016-01-04 11:00,4,39.61,39.68,39.54,39.55,40
20160501|2016-01-04 11:30,4,39.59,39.75,39.59,39.72,22
20160501|2016-01-04 12:00,4,39.74,39.78,39.74,39.74,5
20160501|2016-01-04 12:30,4,39.76,39.76,39.76,39.76,1
20160501|2016-01-04 13:00,4,39.72,39.83,39.59,39.83,4
20160501|2016-01-04 13:30,4,39.84,39.84,39.8,39.8,2
20160501|2016-01-04 14:00,4,39.78,39.78,39.76,39.76,11
20160501|2016-01-04 14:30,4,39.83,39.83,39.83,39.83,2
20160501|2016-01-04 20:00,5,40.13,40.13,40.1,40.1,3
20160501|2016-01-04 22:30,5,40.19,40.19,40.15,40.15,4
20160501|2016-01-04 23:00,5,40.18,40.18,40.15,40.15,5
20160501|2016-01-04 23:30,5,40.03,40.03,40.03,40.03,2
20160501|2016-01-05 01:00,5,39.98,40.02,39.98,40.02,3
20160501|2016-01-05 01:30,5,39.89,39.89,39.84,39.84,5
20160501|2016-01-05 02:00,5,39.83,39.85,39.68,39.68,17
20160501|2016-01-05 07:00,5,39.83,39.83,39.83,39.83,1
20160501|2016-01-05 07:30,5,39.81,39.84,39.79,39.79,7
20160501|2016-01-05 08:00,5,39.82,39.82,39.24,39.31,24
20160501|2016-01-05 08:30,5,39.53,39.54,39.25,39.25,14
20160501|2016-01-05 09:00,5,39.23,39.44,39.14,39.16,11
20160501|2016-01-05 09:30,5,39.27,39.37,39.15,39.34,12
20160501|2016-01-05 10:00,5,39.42,39.42,39.17,39.21,9
20160501|2016-01-05 10:30,5,39.26,39.26,39.26,39.26,1
20160501|2016-01-05 11:00,5,39.27,39.27,39.19,39.22,5
20160501|2016-01-05 11:30,5,39.31,39.31,39.16,39.16,50
20160501|2016-01-05 12:00,5,39.18,39.18,39.12,39.17,27
20160501|2016-01-05 12:30,5,39.21,39.21,39.13,39.13,36
20160501|2016-01-05 13:00,5,39.23,39.25,39.1,39.1,66
20160501|2016-01-05 14:00,5,39.02,39.02,39.02,39.02,1
20160501|2016-01-05 14:30,5,38.96,38.96,38.96,38.96,1
20160501|2016-01-05 15:00,5,39.01,39.01,39.01,39.01,2
20160501|2016-01-05 15:30,5,39.2,39.29,39.2,39.25,83
20160501|2016-01-05 19:00,6,39.43,39.43,39.41,39.41,6
20160501|2016-01-05 20:00,6,39.24,39.24,39.24,39.24,1
20160501|2016-01-05 21:00,6,39.25,39.25,39.21,39.21,3
20160501|2016-01-05 21:30,6,39.26,39.26,39.26,39.26,1
20160501|2016-01-05 22:00,6,39.29,39.29,39.29,39.29,1
20160501|2016-01-05 23:30,6,39.28,39.28,39.28,39.28,1
20160501|2016-01-06 00:00,6,39.24,39.28,39.24,39.27,9
20160501|2016-01-06 01:30,6,39.02,39.02,38.99,38.99,9
20160501|2016-01-06 02:00,6,38.9,38.9,38.69,38.69,2
20160501|2016-01-06 03:00,6,38.65,38.65,38.65,38.65,2
20160501|2016-01-06 03:30,6,38.68,38.72,38.68,38.72,2
20160501|2016-01-06 04:00,6,38.41,38.41,38.12,38.12,11
20160501|2016-01-06 04:30,6,38.05,38.14,38.05,38.14,2
20160501|2016-01-06 05:00,6,38.15,38.15,38.15,38.15,3
20160501|2016-01-06 05:30,6,38.21,38.21,38.21,38.21,2
20160501|2016-01-06 06:00,6,38.18,38.18,38.18,38.18,1
20160501|2016-01-06 06:30,6,38.05,38.18,37.95,37.95,54
20160501|2016-01-06 07:00,6,37.89,38.05,37.89,38.05,2
20160501|2016-01-06 07:30,6,38.17,38.17,38.06,38.06,11
20160501|2016-01-06 08:00,6,38.07,38.07,37.83,37.84,9
20160501|2016-01-06 08:30,6,37.89,38.15,37.88,38.15,40
20160501|2016-01-06 09:00,6,38.12,38.37,38.07,38.36,14
20160501|2016-01-06 09:30,6,38.14,38.14,37.64,37.7,28
20160501|2016-01-06 10:00,6,37.77,37.87,37.74,37.76,11
20160501|2016-01-06 10:30,6,37.71,37.72,37.69,37.69,18
20160501|2016-01-06 11:00,6,37.73,37.74,37.72,37.72,11
20160501|2016-01-06 11:30,6,37.68,37.69,37.66,37.69,3
20160501|2016-01-06 12:00,6,37.59,37.59,37.4,37.47,33
20160501|2016-01-06 12:30,6,37.51,37.51,37.51,37.51,1
20160501|2016-01-06 13:00,6,37.28,37.45,37.23,37.29,22
20160501|2016-01-06 14:00,6,37.21,37.31,37.21,37.29,72
20160501|2016-01-06 14:30,6,37.32,37.32,37.32,37.32,10
20160501|2016-01-06 19:30,7,37.08,37.08,36.94,36.94,6
20160501|2016-01-06 20:00,7,36.34,36.34,36.34,36.34,2
20160501|2016-01-06 20:30,7,36.66,36.66,36.66,36.66,2
20160501|2016-01-06 21:30,7,36.38,36.38,36.38,36.38,1
20160501|2016-01-07 00:00,7,36.15,36.15,36.15,36.15,1
20160501|2016-01-07 00:30,7,36.03,36.03,35.99,36.01,13
20160501|2016-01-07 01:00,7,36.13,36.21,36.13,36.21,3
20160501|2016-01-07 01:30,7,36.09,36.09,35.66,35.66,4
20160501|2016-01-07 02:00,7,35.76,35.76,35.67,35.67,76
20160501|2016-01-07 02:30,7,35.89,36.09,35.89,36.09,2
20160501|2016-01-07 03:00,7,36.14,36.24,35.91,36.24,20
20160501|2016-01-07 03:30,7,36.26,36.31,36.26,36.31,2
20160501|2016-01-07 04:00,7,36.53,36.57,36.53,36.57,4
20160501|2016-01-07 04:30,7,36.35,36.47,36.35,36.47,2
20160501|2016-01-07 05:30,7,36.32,36.32,36.32,36.32,6
20160501|2016-01-07 06:00,7,36.16,36.16,35.95,35.95,2
20160501|2016-01-07 06:30,7,36.32,36.32,36.32,36.32,1
20160501|2016-01-07 07:00,7,36.35,36.45,36.11,36.11,11
20160501|2016-01-07 07:30,7,36.12,36.47,36.09,36.4,45
20160501|2016-01-07 08:00,7,36.48,36.78,36.28,36.56,136
20160501|2016-01-07 08:30,7,36.56,36.98,36.52,36.71,105
20160501|2016-01-07 09:00,7,36.71,36.92,36.51,36.89,34
20160501|2016-01-07 09:30,7,37.05,37.38,37.05,37.38,11
20160501|2016-01-07 10:00,7,37.41,37.56,37.3,37.56,11
20160501|2016-01-07 10:30,7,37.55,37.55,36.95,37.05,37
20160501|2016-01-07 11:00,7,37.02,37.09,36.77,36.83,16
20160501|2016-01-07 11:30,7,36.7,37.17,36.7,37.17,10
20160501|2016-01-07 12:00,7,37.11,37.12,36.84,36.84,15
20160501|2016-01-07 12:30,7,36.82,36.82,36.68,36.8,12
20160501|2016-01-07 13:00,7,36.74,36.75,36.66,36.66,3
20160501|2016-01-07 13:30,7,36.77,36.77,36.77,36.77,1
20160501|2016-01-07 14:00,7,36.54,36.54,36.54,36.54,5
20160501|2016-01-07 19:00,8,37.28,37.31,37.28,37.31,5
20160501|2016-01-07 19:30,8,37.55,37.68,37.55,37.68,3
20160501|2016-01-07 21:30,8,37.34,37.34,37.34,37.34,11
20160501|2016-01-07 23:30,8,37.34,37.34,37.34,37.34,13
20160501|2016-01-08 00:00,8,37.34,37.34,37.34,37.34,6
20160501|2016-01-08 01:30,8,37.29,37.32,37.29,37.32,3
20160501|2016-01-08 02:00,8,37.06,37.06,37.01,37.01,4
20160501|2016-01-08 03:30,8,37.05,37.05,37.05,37.05,1
20160501|2016-01-08 04:00,8,37.04,37.04,37.04,37.04,1
20160501|2016-01-08 04:30,8,36.71,36.71,36.71,36.71,2
20160501|2016-01-08 06:30,8,37.12,37.12,37.12,37.12,1
20160501|2016-01-08 07:00,8,37.16,37.16,36.98,37.05,3
20160501|2016-01-08 07:30,8,37.15,37.15,36.77,36.77,7
20160501|2016-01-08 08:00,8,36.84,36.84,36.69,36.73,19
20160501|2016-01-08 08:30,8,36.56,36.56,36.4,36.5,27
20160501|2016-01-08 09:00,8,36.47,36.47,36.11,36.4,29
20160501|2016-01-08 09:30,8,36.36,36.47,36.26,36.32,22
20160501|2016-01-08 10:00,8,36.19,36.19,36.03,36.03,13
20160501|2016-01-08 10:30,8,36.05,36.33,36.05,36.31,55
20160501|2016-01-08 11:00,8,36.3,36.75,36.24,36.75,90
20160501|2016-01-08 11:30,8,36.7,36.7,36.67,36.7,44
20160501|2016-01-08 12:00,8,36.65,36.65,36.6,36.63,9
20160501|2016-01-08 12:30,8,36.44,36.44,36.29,36.29,18
20160501|2016-01-08 13:00,8,36.49,36.55,36.42,36.54,50
20160501|2016-01-08 13:30,8,36.5,36.5,36.47,36.47,2
20160501|2016-01-08 14:00,8,36.49,36.49,36.49,36.49,3
20160501|2016-01-08 14:30,8,36.44,36.44,36.44,36.44,1
20160501|2016-01-10 17:00,11,36.05,36.1,36.05,36.1,2
20160501|2016-01-11 01:00,11,35.69,35.71,35.69,35.71,2
20160501|2016-01-11 03:00,11,36.04,36.04,36,36,3
20160501|2016-01-11 04:30,11,35.89,35.89,35.89,35.89,3
20160501|2016-01-11 05:00,11,35.82,35.82,35.82,35.82,1
20160501|2016-01-11 05:30,11,35.81,35.81,35.81,35.81,1
20160501|2016-01-11 06:00,11,36.11,36.11,36.11,36.11,1
20160501|2016-01-11 07:00,11,36.11,36.47,36.11,36.35,23
20160501|2016-01-11 07:30,11,36.24,36.24,36.05,36.06,10
20160501|2016-01-11 08:00,11,36.01,36.04,35.8,35.98,22
20160501|2016-01-11 08:30,11,35.93,35.94,35.68,35.78,36
20160501|2016-01-11 09:00,11,35.77,35.77,35.57,35.66,15
20160501|2016-01-11 09:30,11,35.76,35.76,35.21,35.25,34
20160501|2016-01-11 10:00,11,35.13,35.14,34.89,34.89,22
20160501|2016-01-11 10:30,11,34.9,35.14,34.9,35.06,29
20160501|2016-01-11 11:00,11,35.09,35.09,34.65,34.65,39
20160501|2016-01-11 11:30,11,34.75,34.76,34.54,34.61,30
20160501|2016-01-11 12:00,11,34.66,34.67,34.38,34.38,11
20160501|2016-01-11 12:30,11,34.39,34.5,34.34,34.5,24
20160501|2016-01-11 13:00,11,34.48,34.82,34.41,34.75,72
20160501|2016-01-11 13:30,11,34.78,34.79,34.77,34.79,10
20160501|2016-01-11 14:00,11,34.54,34.54,34.54,34.54,1
20160501|2016-01-11 14:30,11,34.61,34.61,34.61,34.61,1
20160501|2016-01-11 19:30,12,34.49,34.49,34.49,34.49,1
20160501|2016-01-11 21:00,12,34.4,34.42,34.4,34.42,12
20160501|2016-01-11 21:30,12,34.49,34.49,34.49,34.49,1
20160501|2016-01-11 23:00,12,34,34,34,34,1
20160501|2016-01-12 03:30,12,34.17,34.17,34.17,34.17,1
20160501|2016-01-12 04:00,12,34.52,34.53,34.39,34.53,16
20160501|2016-01-12 06:00,12,34.72,34.72,34.68,34.68,7
20160501|2016-01-12 07:00,12,34.88,35.09,34.85,35.09,11
20160501|2016-01-12 07:30,12,34.98,35.46,34.93,35.37,80
20160501|2016-01-12 08:00,12,35.49,35.52,35.05,35.05,42
20160501|2016-01-12 08:30,12,34.93,35.21,34.9,34.9,35
20160501|2016-01-12 09:00,12,34.81,34.81,34.2,34.27,46
20160501|2016-01-12 09:30,12,34.31,34.5,33.86,34.02,51
20160501|2016-01-12 10:00,12,34.13,34.13,33.57,33.62,66
20160501|2016-01-12 10:30,12,33.59,33.64,33.41,33.46,49
20160501|2016-01-12 11:00,12,33.56,33.81,33.43,33.55,56
20160501|2016-01-12 11:30,12,33.49,33.57,33.37,33.51,61
20160501|2016-01-12 12:00,12,33.47,33.49,33.47,33.49,2
20160501|2016-01-12 12:30,12,33.45,33.57,33.45,33.48,7
20160501|2016-01-12 13:00,12,33.36,33.79,33.23,33.69,104
20160501|2016-01-12 13:30,12,33.64,33.8,33.61,33.8,8
20160501|2016-01-12 14:00,12,33.83,33.83,33.83,33.83,2
20160501|2016-01-12 14:30,12,33.77,34.11,33.77,34.11,7
20160501|2016-01-12 15:00,12,34.06,34.06,34.06,34.06,1
20160501|2016-01-12 15:30,12,34.27,34.27,34.27,34.27,1
20160501|2016-01-12 20:00,13,34.22,34.22,34.22,34.22,4
20160501|2016-01-13 01:30,13,33.85,33.85,33.85,33.85,1
20160501|2016-01-13 02:00,13,34.25,34.25,34.25,34.25,1
20160501|2016-01-13 02:30,13,34.2,34.48,34.2,34.48,4
20160501|2016-01-13 03:00,13,34.32,34.44,34.32,34.44,11
20160501|2016-01-13 03:30,13,34.39,34.39,34.34,34.34,4
20160501|2016-01-13 04:00,13,34.15,34.22,34.15,34.22,2
20160501|2016-01-13 04:30,13,34.18,34.18,34.18,34.18,3
20160501|2016-01-13 05:30,13,34.21,34.21,34.21,34.21,1
20160501|2016-01-13 06:30,13,34.33,34.33,34.14,34.14,2
20160501|2016-01-13 07:00,13,34.14,34.31,34.14,34.24,14
20160501|2016-01-13 07:30,13,34.4,34.4,34.15,34.15,11
20160501|2016-01-13 08:00,13,34.28,34.29,33.96,34.29,45
20160501|2016-01-13 08:30,13,34.26,34.52,34.26,34.45,16
20160501|2016-01-13 09:00,13,34.45,34.45,34.17,34.25,28
20160501|2016-01-13 09:30,13,34.07,34.08,33.11,33.78,145
20160501|2016-01-13 10:00,13,33.59,33.74,33.48,33.49,8
20160501|2016-01-13 10:30,13,33.62,33.65,33.25,33.3,44
20160501|2016-01-13 11:00,13,33.55,33.55,33.55,33.55,1
20160501|2016-01-13 11:30,13,33.47,33.51,33.47,33.48,3
20160501|2016-01-13 12:00,13,33.49,33.49,33.49,33.49,1
20160501|2016-01-13 12:30,13,33.13,33.28,33.11,33.28,7
20160501|2016-01-13 13:00,13,33.21,33.35,33.08,33.24,76
20160501|2016-01-13 13:30,13,33.22,33.22,33.1,33.14,18
20160501|2016-01-13 14:00,13,33.16,33.2,33.09,33.17,5
20160501|2016-01-13 14:30,13,33.29,33.39,33.29,33.39,6
20160501|2016-01-13 15:00,13,33.49,33.49,33.49,33.49,2
20160501|2016-01-13 19:00,14,33.28,33.28,33.28,33.28,1
20160501|2016-01-13 19:30,14,33.09,33.09,33.09,33.09,2
20160501|2016-01-14 00:00,14,33.57,33.57,33.57,33.57,1
20160501|2016-01-14 00:30,14,33.6,33.6,33.6,33.6,1
20160501|2016-01-14 02:00,14,33.25,33.25,33.25,33.25,2
20160501|2016-01-14 02:30,14,33.25,33.3,33.25,33.3,4
20160501|2016-01-14 04:00,14,33.49,33.49,33.49,33.49,1
20160501|2016-01-14 04:30,14,33.44,33.44,33.44,33.44,3
20160501|2016-01-14 05:00,14,33.49,33.49,33.49,33.49,1
20160501|2016-01-14 05:30,14,33.48,33.5,33.48,33.5,4
20160501|2016-01-14 06:00,14,33.53,33.53,33.53,33.53,5
20160501|2016-01-14 07:00,14,33.49,33.54,33.47,33.54,3
20160501|2016-01-14 07:30,14,33.65,33.69,33.65,33.69,4
20160501|2016-01-14 08:00,14,33.53,33.68,33.53,33.67,8
20160501|2016-01-14 08:30,14,33.42,33.43,33.4,33.43,8
20160501|2016-01-14 09:00,14,33.24,33.58,33.24,33.58,6
20160501|2016-01-14 09:30,14,33.75,34.08,33.7,33.95,22
20160501|2016-01-14 10:00,14,33.81,33.81,33.55,33.59,17
20160501|2016-01-14 10:30,14,33.6,33.72,33.6,33.72,7
20160501|2016-01-14 11:00,14,33.8,33.88,33.77,33.88,9
20160501|2016-01-14 11:30,14,33.83,33.87,33.83,33.84,45
20160501|2016-01-14 12:00,14,33.91,33.98,33.91,33.98,5
20160501|2016-01-14 12:30,14,34.11,34.44,34.11,34.38,12
20160501|2016-01-14 13:00,14,34.31,34.32,34.03,34.14,61
20160501|2016-01-14 13:30,14,34.14,34.22,34.09,34.2,7
20160501|2016-01-14 14:00,14,34.22,34.22,34.22,34.22,1
20160501|2016-01-14 14:30,14,34.17,34.17,34.15,34.15,4
20160501|2016-01-14 21:30,15,33.75,33.75,33.75,33.75,5
20160501|2016-01-14 22:30,15,33.65,33.65,33.65,33.65,3
20160501|2016-01-15 00:00,15,33.61,33.61,33.49,33.49,2
20160501|2016-01-15 00:30,15,33.29,33.29,33.24,33.24,4
20160501|2016-01-15 02:00,15,33.25,33.25,33.25,33.25,2
20160501|2016-01-15 02:30,15,33.19,33.2,32.72,32.72,13
20160501|2016-01-15 03:00,15,32.7,32.83,32.7,32.8,7
20160501|2016-01-15 03:30,15,32.77,32.77,32.77,32.77,1
20160501|2016-01-15 04:00,15,32.65,32.65,32.65,32.65,1
20160501|2016-01-15 04:30,15,32.62,32.62,32.59,32.59,5
20160501|2016-01-15 05:00,15,32.58,32.58,32.58,32.58,1
20160501|2016-01-15 05:30,15,32.57,32.73,32.57,32.71,10
20160501|2016-01-15 06:00,15,32.71,32.72,32.71,32.72,6
20160501|2016-01-15 07:00,15,32.41,32.41,32.41,32.41,1
20160501|2016-01-15 07:30,15,32.53,32.73,32.52,32.69,25
20160501|2016-01-15 08:00,15,32.57,32.74,32.57,32.7,15
20160501|2016-01-15 08:30,15,32.67,32.91,32.65,32.65,11
20160501|2016-01-15 09:00,15,32.57,32.62,32.42,32.42,7
20160501|2016-01-15 09:30,15,32.53,32.59,32.5,32.54,13
20160501|2016-01-15 10:00,15,32.36,32.45,32.36,32.45,10
20160501|2016-01-15 10:30,15,32.45,32.55,32.45,32.55,47
20160501|2016-01-15 11:00,15,32.42,32.42,32.39,32.39,3
20160501|2016-01-15 11:30,15,32.24,32.25,32.04,32.23,14
20160501|2016-01-15 12:00,15,32.24,32.24,32.12,32.21,25
20160501|2016-01-15 12:30,15,32.17,32.37,32.17,32.37,8
20160501|2016-01-15 13:00,15,32.3,32.4,32.27,32.3,26
20160501|2016-01-15 13:30,15,32.29,32.41,32.27,32.41,127
20160501|2016-01-15 14:00,15,32.5,32.5,32.46,32.46,6
20160501|2016-01-15 14:30,15,32.49,32.49,32.49,32.49,1
20160501|2016-01-15 15:00,15,32.5,32.52,32.5,32.52,23
20160501|2016-01-17 17:00,18,31.92,31.93,31.33,31.33,6
20160501|2016-01-17 18:00,18,31.63,31.63,31.63,31.63,1
20160501|2016-01-17 19:00,18,31.82,31.82,31.82,31.82,1
20160501|2016-01-17 19:30,18,32.11,32.13,32.06,32.06,6
20160501|2016-01-17 20:00,18,32.06,32.06,31.99,31.99,3
20160501|2016-01-17 20:30,18,31.89,32.06,31.85,32.06,9
20160501|2016-01-17 21:00,18,32.09,32.09,32.06,32.06,5
20160501|2016-01-18 00:00,18,31.66,31.76,31.62,31.76,30
20160501|2016-01-18 00:30,18,31.8,31.8,31.8,31.8,2
20160501|2016-01-18 01:00,18,31.74,31.77,31.65,31.67,13
20160501|2016-01-18 01:30,18,31.69,31.69,31.55,31.58,14
20160501|2016-01-18 02:00,18,31.62,31.91,31.62,31.89,7
20160501|2016-01-18 02:30,18,31.79,31.81,31.79,31.81,4
20160501|2016-01-18 03:00,18,31.92,31.92,31.92,31.92,5
20160501|2016-01-18 03:30,18,32.07,32.07,32.07,32.07,1
20160501|2016-01-18 04:00,18,32.11,32.17,31.95,31.95,3
20160501|2016-01-18 04:30,18,31.94,32.37,31.94,32.37,4
20160501|2016-01-18 05:00,18,32.37,32.37,32.37,32.37,1
20160501|2016-01-18 05:30,18,32.48,32.72,32.48,32.55,10
20160501|2016-01-18 06:00,18,32.36,32.43,32.29,32.29,38
20160501|2016-01-18 06:30,18,32.16,32.16,32.16,32.16,1
20160501|2016-01-18 07:00,18,32.25,32.25,32.15,32.15,3
20160501|2016-01-18 07:30,18,32.16,32.25,32.13,32.17,34
20160501|2016-01-18 08:00,18,32.18,32.22,32.04,32.07,26
20160501|2016-01-18 08:30,18,31.86,31.93,31.78,31.91,28
20160501|2016-01-18 09:00,18,31.93,32.01,31.92,31.98,27
20160501|2016-01-18 09:30,18,32.02,32.38,31.99,32.22,43
20160501|2016-01-18 10:00,18,32.17,32.17,31.98,31.98,53
20160501|2016-01-18 10:30,18,31.98,31.99,31.91,31.95,57
20160501|2016-01-18 11:00,18,32.08,32.08,32.08,32.08,5
20160501|2016-01-18 11:30,18,31.89,31.89,31.86,31.86,6
20160501|2016-01-18 14:30,18,32.06,32.06,32.06,32.06,1
20160501|2016-01-18 19:00,19,32.05,32.05,32.04,32.04,3
20160501|2016-01-18 19:30,19,32.14,32.14,32.14,32.14,1
20160501|2016-01-18 20:00,19,32.11,32.11,32.11,32.11,1
20160501|2016-01-19 00:00,19,32.52,32.52,32.52,32.52,1
20160501|2016-01-19 01:00,19,32.67,32.67,32.67,32.67,1
20160501|2016-01-19 02:00,19,32.64,32.64,32.58,32.59,15
20160501|2016-01-19 04:00,19,32.49,32.76,32.49,32.73,3
20160501|2016-01-19 04:30,19,32.86,32.86,32.86,32.86,1
20160501|2016-01-19 05:30,19,33.01,33.21,32.98,33.15,267
20160501|2016-01-19 06:00,19,32.99,32.99,32.96,32.96,28
20160501|2016-01-19 06:30,19,32.96,32.96,32.68,32.69,9
20160501|2016-01-19 07:00,19,32.77,32.77,32.66,32.7,14
20160501|2016-01-19 07:30,19,32.6,32.64,32.47,32.47,13
20160501|2016-01-19 08:00,19,32.3,32.41,32.28,32.4,17
20160501|2016-01-19 08:30,19,32.11,32.11,31.69,31.82,46
20160501|2016-01-19 09:00,19,31.8,32.31,31.77,32.31,65
20160501|2016-01-19 09:30,19,32.36,32.43,32.36,32.42,6
20160501|2016-01-19 10:00,19,32.02,32.02,32.02,32.02,5
20160501|2016-01-19 10:30,19,32.31,32.53,32.31,32.53,23
20160501|2016-01-19 11:00,19,32.28,32.28,32.28,32.28,6
20160501|2016-01-19 11:30,19,32.03,32.03,32.03,32.03,1
20160501|2016-01-19 12:00,19,31.96,31.96,31.93,31.94,8
20160501|2016-01-19 12:30,19,31.91,31.91,31.75,31.75,16
20160501|2016-01-19 13:00,19,31.7,31.77,31.56,31.72,41
20160501|2016-01-19 13:30,19,31.73,31.73,31.58,31.58,11
20160501|2016-01-19 14:00,19,31.62,31.62,31.62,31.62,1
20160501|2016-01-19 23:00,20,30.87,30.87,30.87,30.87,2
20160501|2016-01-19 23:30,20,30.93,30.93,30.93,30.93,1
20160501|2016-01-20 00:00,20,30.85,30.85,30.85,30.85,1
20160501|2016-01-20 00:30,20,30.92,30.92,30.92,30.92,2
20160501|2016-01-20 02:00,20,30.93,30.93,30.89,30.89,7
20160501|2016-01-20 02:30,20,30.69,30.69,30.63,30.64,6
20160501|2016-01-20 03:00,20,30.72,30.79,30.67,30.79,128
20160501|2016-01-20 03:30,20,30.8,30.83,30.8,30.82,8
20160501|2016-01-20 04:00,20,30.85,31.05,30.85,31.05,2
20160501|2016-01-20 04:30,20,31.11,31.11,31.11,31.11,1
20160501|2016-01-20 06:30,20,30.98,30.98,30.98,30.98,1
20160501|2016-01-20 07:00,20,30.92,30.95,30.85,30.95,12
20160501|2016-01-20 07:30,20,31,31.21,30.96,31.21,52
20160501|2016-01-20 08:00,20,31.19,31.31,31.02,31.12,25
20160501|2016-01-20 08:30,20,31.13,31.13,30.67,30.68,42
20160501|2016-01-20 09:00,20,30.61,30.8,30.53,30.68,31
20160501|2016-01-20 09:30,20,30.58,30.58,30.35,30.35,121
20160501|2016-01-20 10:00,20,30.35,30.46,30.35,30.38,16
20160501|2016-01-20 10:30,20,30.39,30.47,30.1,30.1,61
20160501|2016-01-20 11:00,20,30.19,30.21,29.85,29.85,28
20160501|2016-01-20 11:30,20,29.99,30.22,29.96,30.22,33
20160501|2016-01-20 12:00,20,30.22,30.34,30.15,30.22,23
20160501|2016-01-20 12:30,20,30.27,30.52,30.24,30.5,35
20160501|2016-01-20 13:00,20,30.61,30.95,30.61,30.81,188
20160501|2016-01-20 13:30,20,30.83,31.03,30.83,31.03,17
20160501|2016-01-20 14:00,20,31.09,31.36,31.09,31.36,16
20160501|2016-01-20 15:00,20,31.05,31.05,31.05,31.05,1
20160501|2016-01-20 15:30,20,30.98,30.98,30.76,30.76,5
20160501|2016-01-20 16:30,20,30.72,30.76,30.72,30.76,2
20160501|2016-01-20 21:00,21,31.2,31.2,31.2,31.2,10
20160501|2016-01-20 21:30,21,31.19,31.19,31.19,31.19,1
20160501|2016-01-20 23:00,21,30.76,30.76,30.76,30.76,1
20160501|2016-01-20 23:30,21,30.79,30.79,30.79,30.79,1
20160501|2016-01-21 02:00,21,30.81,30.81,30.76,30.77,4
20160501|2016-01-21 02:30,21,30.67,30.7,30.5,30.5,13
20160501|2016-01-21 03:00,21,30.4,30.45,30.4,30.45,8
20160501|2016-01-21 03:30,21,30.53,30.6,30.53,30.6,2
20160501|2016-01-21 04:00,21,30.7,30.86,30.7,30.86,20
20160501|2016-01-21 05:30,21,30.46,30.5,30.46,30.5,5
20160501|2016-01-21 06:00,21,30.39,30.54,30.38,30.54,5
20160501|2016-01-21 06:30,21,30.52,30.6,30.51,30.6,4
20160501|2016-01-21 07:00,21,30.45,30.61,30.38,30.52,68
20160501|2016-01-21 07:30,21,30.56,30.79,30.48,30.49,92
20160501|2016-01-21 08:00,21,30.63,30.78,30.46,30.65,78
20160501|2016-01-21 08:30,21,30.62,30.88,30.61,30.68,118
20160501|2016-01-21 09:00,21,30.81,31.2,30.81,31.07,254
20160501|2016-01-21 09:30,21,31.01,31.2,30.93,30.93,50
20160501|2016-01-21 10:00,21,31.01,31.73,30.78,31.51,597
20160501|2016-01-21 10:30,21,31.7,32.3,31.68,32.27,113
20160501|2016-01-21 11:00,21,32.36,32.55,32,32.08,57
20160501|2016-01-21 11:30,21,32.17,32.43,32.17,32.18,51
20160501|2016-01-21 12:00,21,32.25,32.54,32.24,32.33,33
20160501|2016-01-21 12:30,21,32.24,32.25,32.05,32.05,42
20160501|2016-01-21 13:00,21,32.05,32.11,31.78,31.94,36
20160501|2016-01-21 13:30,21,31.97,32.1,31.92,32.1,49
20160501|2016-01-21 14:00,21,32.15,32.21,32.04,32.04,38
20160501|2016-01-21 19:00,22,32.17,32.17,32.17,32.17,5
20160501|2016-01-21 20:00,22,32.12,32.12,32.12,32.12,3
20160501|2016-01-21 22:30,22,32.28,32.29,32.28,32.29,2
20160501|2016-01-21 23:30,22,32.62,32.92,32.62,32.91,34
20160501|2016-01-22 00:00,22,33.36,33.36,33.36,33.36,1
20160501|2016-01-22 01:00,22,33.13,33.23,33.13,33.23,3
20160501|2016-01-22 01:30,22,32.99,32.99,32.98,32.98,6
20160501|2016-01-22 02:00,22,32.8,32.99,32.79,32.98,30
20160501|2016-01-22 02:30,22,32.95,33.16,32.95,33.16,4
20160501|2016-01-22 03:00,22,33.21,33.31,33.13,33.31,10
20160501|2016-01-22 03:30,22,33.24,33.24,33.11,33.11,8
20160501|2016-01-22 04:00,22,33.08,33.21,33.08,33.2,6
20160501|2016-01-22 04:30,22,33.24,33.3,33.21,33.3,9
20160501|2016-01-22 05:00,22,33.34,33.61,33.34,33.47,47
20160501|2016-01-22 05:30,22,33.42,33.46,33.4,33.45,66
20160501|2016-01-22 06:00,22,33.41,33.41,33.28,33.28,57
20160501|2016-01-22 06:30,22,33.36,33.59,33.36,33.42,7
20160501|2016-01-22 07:00,22,33.28,33.4,33.27,33.39,4
20160501|2016-01-22 07:30,22,33.44,33.45,33.16,33.19,49
20160501|2016-01-22 08:00,22,33.16,33.93,33.16,33.92,61
20160501|2016-01-22 08:30,22,33.79,33.79,33.59,33.77,108
20160501|2016-01-22 09:00,22,33.73,34.11,33.69,33.9,41
20160501|2016-01-22 09:30,22,34.11,34.12,33.54,33.59,89
20160501|2016-01-22 10:00,22,33.63,33.73,33.6,33.69,28
20160501|2016-01-22 10:30,22,33.86,33.96,33.8,33.9,53
20160501|2016-01-22 11:00,22,33.86,34.06,33.86,33.96,44
20160501|2016-01-22 11:30,22,33.97,33.99,33.96,33.97,6
20160501|2016-01-22 12:00,22,34.19,34.22,34.18,34.18,54
20160501|2016-01-22 12:30,22,34.23,34.34,34.23,34.34,18
20160501|2016-01-22 13:00,22,34.29,34.77,34.23,34.73,42
20160501|2016-01-22 13:30,22,34.52,34.55,34.38,34.38,15
20160501|2016-01-22 14:30,22,34.53,34.61,34.53,34.61,2
20160501|2016-01-22 15:00,22,34.52,34.52,34.52,34.52,1
20160501|2016-01-22 16:00,22,34.55,34.55,34.55,34.55,1
20160501|2016-01-24 17:00,25,34.87,34.91,34.63,34.64,8
20160501|2016-01-24 17:30,25,34.76,34.76,34.76,34.76,1
20160501|2016-01-24 18:00,25,34.74,34.74,34.74,34.74,1
20160501|2016-01-24 18:30,25,34.88,34.88,34.88,34.88,1
20160501|2016-01-24 19:30,25,34.67,34.67,34.67,34.67,1
20160501|2016-01-24 20:00,25,34.76,34.76,34.76,34.76,1
20160501|2016-01-24 20:30,25,34.76,34.77,34.72,34.72,23
20160501|2016-01-24 21:00,25,34.83,34.83,34.83,34.83,1
20160501|2016-01-24 21:30,25,34.74,34.74,34.74,34.74,2
20160501|2016-01-24 22:00,25,34.85,34.9,34.85,34.85,3
20160501|2016-01-24 22:30,25,34.91,34.91,34.91,34.91,1
20160501|2016-01-25 00:00,25,35.12,35.16,35.12,35.13,14
20160501|2016-01-25 00:30,25,35.21,35.22,35.21,35.22,2
20160501|2016-01-25 01:00,25,34.74,34.74,34.74,34.74,1
20160501|2016-01-25 01:30,25,34.6,34.62,34.39,34.4,16
20160501|2016-01-25 02:00,25,34.34,34.34,33.76,33.76,19
20160501|2016-01-25 02:30,25,33.81,33.81,33.4,33.51,39
20160501|2016-01-25 03:00,25,33.59,33.81,33.59,33.81,7
20160501|2016-01-25 03:30,25,33.74,33.74,33.74,33.74,2
20160501|2016-01-25 04:00,25,33.93,34.08,33.84,34.08,12
20160501|2016-01-25 04:30,25,33.94,34.07,33.94,34.07,6
20160501|2016-01-25 05:00,25,33.71,33.75,33.71,33.75,2
20160501|2016-01-25 05:30,25,33.7,33.74,33.62,33.65,34
20160501|2016-01-25 06:00,25,33.72,33.97,33.72,33.97,5
20160501|2016-01-25 07:00,25,33.76,33.79,33.71,33.71,10
20160501|2016-01-25 07:30,25,33.84,33.84,33.3,33.36,39
20160501|2016-01-25 08:00,25,33.39,33.84,33.39,33.76,26
20160501|2016-01-25 08:30,25,33.76,33.91,33.59,33.82,235
20160501|2016-01-25 09:00,25,33.94,34.3,33.94,34.1,377
20160501|2016-01-25 09:30,25,33.9,33.9,33.71,33.71,8
20160501|2016-01-25 10:00,25,33.52,33.52,33.31,33.45,34
20160501|2016-01-25 10:30,25,33.46,33.46,33.11,33.3,45
20160501|2016-01-25 11:00,25,33.27,33.44,33.24,33.44,12
20160501|2016-01-25 12:00,25,33.31,33.64,33.31,33.52,17
20160501|2016-01-25 12:30,25,33.57,33.67,33.37,33.37,48
20160501|2016-01-25 13:00,25,33.35,33.5,33.04,33.14,75
20160501|2016-01-25 13:30,25,33.19,33.19,33.01,33.03,16
20160501|2016-01-25 14:30,25,32.78,32.78,32.73,32.73,2
20160501|2016-01-25 15:00,25,32.68,32.68,32.6,32.63,21
20160501|2016-01-25 16:30,25,32.63,32.66,32.63,32.66,4
20160501|2016-01-25 21:00,26,32.73,32.73,32.73,32.73,1
20160501|2016-01-25 22:30,26,32.49,32.49,32.49,32.49,2
20160501|2016-01-26 00:00,26,32.31,32.31,32.28,32.28,2
20160501|2016-01-26 00:30,26,32.21,32.21,32.21,32.21,1
20160501|2016-01-26 02:00,26,32.1,32.13,32.1,32.13,10
20160501|2016-01-26 02:30,26,32.24,32.25,32.24,32.25,2
20160501|2016-01-26 03:00,26,32.46,32.51,32.46,32.46,9
20160501|2016-01-26 03:30,26,32.45,32.49,32.45,32.49,3
20160501|2016-01-26 04:00,26,32.95,33.05,32.89,32.91,23
20160501|2016-01-26 04:30,26,33.03,33.03,33.03,33.03,1
20160501|2016-01-26 05:00,26,33.34,33.34,33.15,33.15,4
20160501|2016-01-26 05:30,26,33.16,33.39,33.16,33.35,13
20160501|2016-01-26 06:00,26,33.43,33.43,33.41,33.41,7
20160501|2016-01-26 06:30,26,33.44,33.44,33.04,33.04,31
20160501|2016-01-26 07:00,26,33.02,33.14,32.75,33.14,14
20160501|2016-01-26 07:30,26,33.35,33.46,33.34,33.46,25
20160501|2016-01-26 08:00,26,33.51,33.72,33.48,33.48,18
20160501|2016-01-26 08:30,26,33.49,33.49,33.39,33.39,4
20160501|2016-01-26 09:00,26,33.76,33.96,33.73,33.96,37
20160501|2016-01-26 09:30,26,33.91,34.1,33.83,33.84,18
20160501|2016-01-26 10:00,26,33.92,34.18,33.87,34.13,106
20160501|2016-01-26 10:30,26,34.08,34.28,34.08,34.28,9
20160501|2016-01-26 11:00,26,34.32,34.64,34.32,34.64,81
20160501|2016-01-26 11:30,26,34.7,34.85,34.6,34.69,113
20160501|2016-01-26 12:00,26,34.86,35.12,34.84,34.98,31
20160501|2016-01-26 12:30,26,34.96,34.98,34.68,34.68,87
20160501|2016-01-26 13:00,26,34.67,34.67,34.15,34.16,47
20160501|2016-01-26 13:30,26,34.22,34.28,34.11,34.12,26
20160501|2016-01-26 14:00,26,34.05,34.1,33.92,33.93,55
20160501|2016-01-26 14:30,26,34,34,33.95,33.98,4
20160501|2016-01-26 15:00,26,33.84,33.84,33.84,33.84,22
20160501|2016-01-26 15:30,26,33.85,33.85,33.13,33.13,32
20160501|2016-01-27 00:00,27,33.86,33.86,33.86,33.86,1
20160501|2016-01-27 00:30,27,33.84,33.85,33.84,33.85,2
20160501|2016-01-27 01:00,27,33.65,33.65,33.55,33.55,15
20160501|2016-01-27 01:30,27,33.54,33.54,33.54,33.54,1
20160501|2016-01-27 02:00,27,33.49,33.49,33.38,33.38,8
20160501|2016-01-27 02:30,27,33.5,33.54,33.34,33.35,13
20160501|2016-01-27 03:00,27,33.26,33.45,33.26,33.45,17
20160501|2016-01-27 03:30,27,33.34,33.34,33.2,33.22,21
20160501|2016-01-27 04:00,27,33.08,33.13,33.08,33.13,5
20160501|2016-01-27 04:30,27,33.26,33.33,33.26,33.33,9
20160501|2016-01-27 05:00,27,33.34,33.34,33.22,33.22,24
20160501|2016-01-27 05:30,27,33.39,33.39,33.37,33.37,8
20160501|2016-01-27 06:00,27,33.29,33.52,33.29,33.52,5
20160501|2016-01-27 06:30,27,33.7,33.72,33.7,33.72,8
20160501|2016-01-27 07:00,27,33.51,33.81,33.51,33.81,17
20160501|2016-01-27 07:30,27,33.63,33.63,33.58,33.58,10
20160501|2016-01-27 08:00,27,33.57,33.88,33.53,33.84,68
20160501|2016-01-27 08:30,27,33.83,34.11,33.83,33.93,55
20160501|2016-01-27 09:00,27,33.89,33.89,33.56,33.56,32
20160501|2016-01-27 09:30,27,33.67,34.35,33.46,34.07,82
20160501|2016-01-27 10:00,27,34.05,34.63,34.05,34.61,28
20160501|2016-01-27 10:30,27,34.57,35.25,34.57,35.05,95
20160501|2016-01-27 11:00,27,35.05,35.53,35.05,35.48,217
20160501|2016-01-27 11:30,27,35.34,35.44,35.08,35.22,111
20160501|2016-01-27 12:00,27,34.95,34.98,34.62,34.67,67
20160501|2016-01-27 12:30,27,34.73,34.87,34.65,34.72,26
20160501|2016-01-27 13:00,27,34.94,35.1,34.28,35.09,196
20160501|2016-01-27 13:30,27,35.1,35.1,34.88,34.91,31
20160501|2016-01-27 14:00,27,34.66,34.66,34.66,34.66,1
20160501|2016-01-27 15:00,27,34.75,34.77,34.75,34.77,2
20160501|2016-01-28 00:00,28,34.84,34.84,34.84,34.84,1
20160501|2016-01-28 00:30,28,34.61,34.61,34.61,34.61,2
20160501|2016-01-28 01:30,28,34.94,35.17,34.94,35.17,10
20160501|2016-01-28 02:00,28,35.09,35.14,35.09,35.14,2
20160501|2016-01-28 03:00,28,35.02,35.25,35.02,35.25,6
20160501|2016-01-28 03:30,28,35.56,35.72,35.56,35.57,9
20160501|2016-01-28 04:30,28,35.3,35.3,35.3,35.3,1
20160501|2016-01-28 05:00,28,35.52,35.52,35.44,35.44,3
20160501|2016-01-28 05:30,28,35.38,35.45,34.96,35.45,27
20160501|2016-01-28 06:00,28,35.15,35.16,35.12,35.16,18
20160501|2016-01-28 06:30,28,35.3,35.44,35.3,35.44,24
20160501|2016-01-28 07:00,28,35.49,35.68,35.49,35.56,39
20160501|2016-01-28 07:30,28,35.61,36.07,35.5,36.07,46
20160501|2016-01-28 08:00,28,36.2,37.48,36.2,36.7,242
20160501|2016-01-28 08:30,28,36.69,36.83,36.35,36.62,153
20160501|2016-01-28 09:00,28,36.54,36.64,35.98,35.98,202
20160501|2016-01-28 09:30,28,35.76,35.94,35.67,35.69,42
20160501|2016-01-28 10:00,28,35.98,36.32,35.98,36.05,29
20160501|2016-01-28 10:30,28,35.95,35.95,35.53,35.61,98
20160501|2016-01-28 11:00,28,35.86,36.19,35.84,36.19,56
20160501|2016-01-28 11:30,28,36.32,36.32,36.13,36.21,22
20160501|2016-01-28 12:00,28,36.2,36.22,35.99,36.01,21
20160501|2016-01-28 12:30,28,35.97,36.32,35.97,36.32,29
20160501|2016-01-28 13:00,28,36.14,36.25,35.83,36.06,74
20160501|2016-01-28 13:30,28,36.05,36.24,36.04,36.24,47
20160501|2016-01-28 14:00,28,36.25,36.35,36.25,36.35,14
20160501|2016-01-28 14:30,28,36.45,36.58,36.45,36.57,59
20160501|2016-01-28 15:00,28,36.54,36.6,36.5,36.6,24
20160501|2016-01-28 19:00,29,36.24,36.24,36.24,36.24,1
20160501|2016-01-28 19:30,29,36.42,36.42,36.42,36.42,23
20160501|2016-01-28 20:00,29,36.49,36.49,36.39,36.39,15
20160501|2016-01-28 21:00,29,36.32,36.32,36.32,36.32,1
20160501|2016-01-28 23:30,29,36.58,36.58,36.58,36.58,11
20160501|2016-01-29 01:00,29,36.73,36.8,36.73,36.78,15
20160501|2016-01-29 01:30,29,36.82,36.91,36.82,36.86,16
20160501|2016-01-29 02:00,29,36.64,36.64,36.61,36.61,2
20160501|2016-01-29 02:30,29,36.68,36.71,36.44,36.44,63
20160501|2016-01-29 03:00,29,36.53,36.57,36.31,36.31,30
20160501|2016-01-29 03:30,29,36.3,36.3,36.3,36.3,2
20160501|2016-01-29 04:00,29,36.41,36.41,36.3,36.3,127
20160501|2016-01-29 04:30,29,36.31,36.31,36,36,39
20160501|2016-01-29 05:30,29,36.23,36.23,36.23,36.23,2
20160501|2016-01-29 06:00,29,36.43,36.48,36.39,36.4,18
20160501|2016-01-29 06:30,29,36.55,36.6,36.55,36.55,4
20160501|2016-01-29 07:00,29,36.51,36.51,36.37,36.37,5
20160501|2016-01-29 07:30,29,36.61,36.66,36.43,36.66,52
20160501|2016-01-29 08:00,29,36.61,36.96,36.53,36.93,61
20160501|2016-01-29 08:30,29,37.04,37.26,37,37.15,44
20160501|2016-01-29 09:00,29,37.19,37.21,36.67,36.72,57
20160501|2016-01-29 09:30,29,36.69,36.69,36.44,36.64,112
20160501|2016-01-29 10:00,29,36.66,36.7,36.19,36.19,44
20160501|2016-01-29 10:30,29,36.2,36.24,35.75,36.19,69
20160501|2016-01-29 11:00,29,36.25,36.56,36.24,36.56,20
20160501|2016-01-29 11:30,29,36.43,36.69,36.43,36.69,25
20160501|2016-01-29 12:00,29,36.78,36.78,36.48,36.55,26
20160501|2016-01-29 12:30,29,36.76,37.04,36.76,36.83,45
20160501|2016-01-29 13:00,29,36.84,36.84,36.58,36.8,68
20160501|2016-01-29 13:30,29,36.79,36.92,36.74,36.85,23
20160501|2016-01-29 14:00,29,36.85,36.85,36.74,36.77,40
20160501|2016-01-29 14:30,29,36.73,36.73,36.73,36.73,1
20160501|2016-01-29 16:00,29,36.85,36.86,36.85,36.85,7
20160501|2016-01-29 16:30,29,36.8,36.8,36.8,36.8,1
20160501|2016-01-31 17:00,1,37.1,37.2,37.03,37.03,8
20160501|2016-01-31 17:30,1,36.95,36.95,36.95,36.95,1
20160501|2016-01-31 18:00,1,36.73,36.73,36.73,36.73,1
20160501|2016-01-31 18:30,1,36.4,36.46,36.4,36.41,6
20160501|2016-01-31 19:00,1,36.34,36.35,36.34,36.35,3
20160501|2016-01-31 20:00,1,36.22,36.22,36.11,36.11,6
20160501|2016-01-31 20:30,1,36.27,36.27,36.27,36.27,1
20160501|2016-01-31 21:00,1,36.2,36.2,36.2,36.2,1
20160501|2016-02-01 00:00,1,36.18,36.19,36.18,36.18,5
20160501|2016-02-01 00:30,1,36.04,36.04,36.03,36.03,8
20160501|2016-02-01 01:00,1,36.05,36.05,36.01,36.01,46
20160501|2016-02-01 01:30,1,36.06,36.19,36.06,36.19,15
20160501|2016-02-01 02:00,1,35.85,36.01,35.85,36.01,16
20160501|2016-02-01 02:30,1,36.04,36.27,36.04,36.27,2
20160501|2016-02-01 03:00,1,36.1,36.1,36.09,36.09,6
20160501|2016-02-01 03:30,1,36.5,36.5,36.43,36.49,24
20160501|2016-02-01 04:00,1,36.36,36.4,36.36,36.36,8
20160501|2016-02-01 05:00,1,36.47,36.62,36.47,36.56,44
20160501|2016-02-01 05:30,1,36.54,36.54,36.21,36.21,16
20160501|2016-02-01 06:00,1,36.16,36.17,35.69,35.71,120
20160501|2016-02-01 06:30,1,35.71,35.71,35.44,35.67,132
20160501|2016-02-01 07:00,1,35.75,35.75,35.53,35.6,12
20160501|2016-02-01 07:30,1,35.42,35.68,35.41,35.45,55
20160501|2016-02-01 08:00,1,35.41,35.85,35.4,35.7,92
20160501|2016-02-01 08:30,1,35.62,35.76,35.17,35.46,117
20160501|2016-02-01 09:00,1,35.3,35.59,35.12,35.34,46
20160501|2016-02-01 09:30,1,35.43,35.46,35.12,35.31,36
20160501|2016-02-01 10:00,1,35.34,35.42,35.25,35.42,16
20160501|2016-02-01 10:30,1,35.38,35.46,35.1,35.18,50
20160501|2016-02-01 11:00,1,35.19,35.19,34.85,34.85,658
20160501|2016-02-01 11:30,1,34.87,34.9,34.74,34.74,243
20160501|2016-02-01 12:00,1,34.76,34.96,34.6,34.83,385
20160501|2016-02-01 12:30,1,34.85,35.02,34.69,35.02,69
20160501|2016-02-01 13:00,1,35.11,35.15,34.91,34.92,700
20160501|2016-02-01 13:30,1,34.95,34.95,34.78,34.84,171
20160501|2016-02-01 14:00,1,34.8,34.8,34.71,34.73,33
20160501|2016-02-01 15:00,1,34.7,34.7,34.7,34.7,1
20160501|2016-02-01 15:30,1,34.71,34.71,34.71,34.71,1
20160501|2016-02-01 19:00,2,34.76,34.76,34.73,34.73,5
20160501|2016-02-01 19:30,2,34.55,34.55,34.47,34.47,3
20160501|2016-02-01 20:30,2,34.53,34.53,34.44,34.46,3
20160501|2016-02-01 21:30,2,34.46,34.46,34.27,34.27,2
20160501|2016-02-01 23:30,2,34.21,34.21,34.21,34.21,3
20160501|2016-02-02 00:00,2,34.27,34.32,34.22,34.32,14
20160501|2016-02-02 01:30,2,34.51,34.51,34.51,34.51,1
20160501|2016-02-02 02:00,2,34.47,34.5,34.35,34.35,11
20160501|2016-02-02 02:30,2,34.27,34.37,34.24,34.37,16
20160501|2016-02-02 03:30,2,34.17,34.17,33.89,33.9,50
20160501|2016-02-02 04:00,2,33.9,33.9,33.63,33.73,94
20160501|2016-02-02 04:30,2,33.77,33.77,33.77,33.77,1
20160501|2016-02-02 05:00,2,33.93,33.93,33.93,33.93,4
20160501|2016-02-02 05:30,2,33.91,33.91,33.71,33.71,14
20160501|2016-02-02 06:00,2,33.62,33.66,33.62,33.66,3
20160501|2016-02-02 06:30,2,33.85,33.98,33.85,33.91,8
20160501|2016-02-02 07:00,2,34.04,34.07,33.79,33.79,13
20160501|2016-02-02 07:30,2,33.69,33.69,33.34,33.42,89
20160501|2016-02-02 08:00,2,33.38,33.52,33.29,33.5,89
20160501|2016-02-02 08:30,2,33.54,33.54,33.11,33.3,282
20160501|2016-02-02 09:00,2,33.32,33.49,33.28,33.41,65
20160501|2016-02-02 09:30,2,33.47,33.69,33.42,33.69,88
20160501|2016-02-02 10:00,2,33.59,33.91,33.49,33.75,128
20160501|2016-02-02 10:30,2,33.72,33.94,33.61,33.61,31
20160501|2016-02-02 11:00,2,33.6,33.7,33.46,33.63,108
20160501|2016-02-02 11:30,2,33.57,33.83,33.54,33.76,155
20160501|2016-02-02 12:00,2,33.69,33.69,33.56,33.59,23
20160501|2016-02-02 12:30,2,33.57,33.57,33.34,33.34,12
20160501|2016-02-02 13:00,2,33.45,33.5,33.21,33.23,59
20160501|2016-02-02 13:30,2,33.29,33.36,33.23,33.36,8
20160501|2016-02-02 14:00,2,33.27,33.28,33.22,33.22,22
20160501|2016-02-02 15:00,2,33.11,33.11,33.11,33.11,2
20160501|2016-02-02 15:30,2,33.26,33.26,32.94,32.98,23
20160501|2016-02-02 16:00,2,33.09,33.14,33.09,33.09,14
20160501|2016-02-02 16:30,2,33.06,33.07,33.06,33.07,2
20160501|2016-02-02 22:00,3,33.15,33.15,33.15,33.15,1
20160501|2016-02-02 23:30,3,33.13,33.13,33.13,33.13,1
20160501|2016-02-03 00:30,3,33.13,33.15,33.13,33.15,5
20160501|2016-02-03 01:00,3,33.25,33.25,33.25,33.25,5
20160501|2016-02-03 01:30,3,33.36,33.44,33.36,33.44,5
20160501|2016-02-03 02:00,3,33.47,33.5,33.38,33.5,11
20160501|2016-02-03 02:30,3,33.41,33.77,33.39,33.77,34
20160501|2016-02-03 03:00,3,33.84,33.84,33.67,33.67,2
20160501|2016-02-03 03:30,3,33.6,33.6,33.55,33.58,3
20160501|2016-02-03 04:30,3,33.68,33.68,33.48,33.5,70
20160501|2016-02-03 05:30,3,33.73,33.73,33.6,33.66,54
20160501|2016-02-03 06:00,3,33.85,33.91,33.71,33.71,6
20160501|2016-02-03 06:30,3,33.68,33.68,33.44,33.44,41
20160501|2016-02-03 07:00,3,33.5,33.53,33.48,33.48,14
20160501|2016-02-03 07:30,3,33.71,33.99,33.7,33.89,73
20160501|2016-02-03 08:00,3,34.11,34.16,33.94,34.08,93
20160501|2016-02-03 08:30,3,34.06,34.07,33.63,33.88,62
20160501|2016-02-03 09:00,3,33.87,33.87,33.49,33.57,84
20160501|2016-02-03 09:30,3,33.37,34.66,33.05,34.66,522
20160501|2016-02-03 10:00,3,34.68,34.88,34.27,34.73,155
20160501|2016-02-03 10:30,3,34.67,34.94,34.6,34.87,144
20160501|2016-02-03 11:00,3,34.87,35.13,34.83,34.83,65
20160501|2016-02-03 11:30,3,34.7,34.91,34.51,34.91,36
20160501|2016-02-03 12:00,3,34.96,35.01,34.96,35.01,3
20160501|2016-02-03 12:30,3,34.76,34.89,34.72,34.88,10
20160501|2016-02-03 13:00,3,35.05,35.41,35.01,35.37,837
20160501|2016-02-03 13:30,3,35.4,35.44,35.35,35.37,450
20160501|2016-02-03 14:00,3,35.34,35.45,35.27,35.45,159
20160501|2016-02-03 14:30,3,35.46,35.58,35.46,35.58,3
20160501|2016-02-03 15:00,3,35.55,35.71,35.55,35.7,44
20160501|2016-02-03 15:30,3,35.71,35.71,35.71,35.71,108
20160501|2016-02-03 16:30,3,35.77,35.8,35.77,35.78,16
20160501|2016-02-03 19:00,4,35.55,35.66,35.55,35.66,12
20160501|2016-02-03 19:30,4,35.58,35.58,35.58,35.58,1
20160501|2016-02-03 20:00,4,35.58,35.58,35.58,35.58,2
20160501|2016-02-03 21:30,4,35.62,35.62,35.62,35.62,5
20160501|2016-02-03 22:30,4,35.43,35.43,35.42,35.43,11
20160501|2016-02-03 23:30,4,35.48,35.48,35.48,35.48,1
20160501|2016-02-04 00:00,4,35.59,35.6,35.59,35.6,6
20160501|2016-02-04 00:30,4,35.69,35.91,35.69,35.91,7
20160501|2016-02-04 01:00,4,35.89,35.89,35.89,35.89,15
20160501|2016-02-04 01:30,4,35.83,35.88,35.76,35.76,16
20160501|2016-02-04 02:00,4,35.71,35.71,35.29,35.34,71
20160501|2016-02-04 02:30,4,35.48,35.48,35.38,35.39,6
20160501|2016-02-04 03:00,4,35.47,35.47,35.47,35.47,1
20160501|2016-02-04 03:30,4,35.7,35.7,35.7,35.7,1
20160501|2016-02-04 04:00,4,35.68,35.68,35.51,35.51,5
20160501|2016-02-04 04:30,4,35.59,35.59,35.59,35.59,8
20160501|2016-02-04 05:00,4,35.45,35.45,35.45,35.45,1
20160501|2016-02-04 05:30,4,35.4,35.4,35.21,35.22,12
20160501|2016-02-04 06:00,4,35.29,35.41,35.29,35.41,4
20160501|2016-02-04 06:30,4,35.21,35.26,35.05,35.05,78
20160501|2016-02-04 07:00,4,34.96,35.11,34.7,35.08,224
20160501|2016-02-04 07:30,4,35.17,35.26,35.07,35.14,31
20160501|2016-02-04 08:00,4,35.29,36.38,35.29,36.14,152
20160501|2016-02-04 08:30,4,36.14,36.52,36.1,36.25,200
20160501|2016-02-04 09:00,4,36.27,36.27,36,36.13,65
20160501|2016-02-04 09:30,4,36.16,36.35,35.97,36.07,34
20160501|2016-02-04 10:00,4,35.97,35.97,35.31,35.36,158
20160501|2016-02-04 10:30,4,35.29,35.33,34.82,35.04,76
20160501|2016-02-04 11:00,4,34.96,35.38,34.96,35.29,90
20160501|2016-02-04 11:30,4,35.47,35.48,35.33,35.33,7
20160501|2016-02-04 12:00,4,35.32,35.48,35.19,35.19,35
20160501|2016-02-04 12:30,4,35.25,35.35,34.8,34.83,696
20160501|2016-02-04 13:00,4,34.85,35.25,34.78,34.88,268
20160501|2016-02-04 13:30,4,34.91,34.98,34.85,34.98,38
20160501|2016-02-04 14:00,4,34.92,34.98,34.89,34.89,12
20160501|2016-02-04 14:30,4,34.94,34.98,34.93,34.97,22
20160501|2016-02-04 16:30,4,34.92,34.92,34.92,34.92,1
20160501|2016-02-04 19:00,5,34.83,35.05,34.83,35.05,13
20160501|2016-02-04 19:30,5,35.15,35.15,35.11,35.13,4
20160501|2016-02-04 20:00,5,35.08,35.08,35.08,35.08,2
20160501|2016-02-04 20:30,5,35.06,35.06,34.99,34.99,5
20160501|2016-02-04 21:00,5,35.09,35.12,35.09,35.12,4
20160501|2016-02-04 21:30,5,35.24,35.24,35.23,35.23,4
20160501|2016-02-04 22:00,5,35.15,35.15,35.04,35.04,13
20160501|2016-02-04 22:30,5,35.04,35.07,35.03,35.07,7
20160501|2016-02-04 23:00,5,35.1,35.1,35.1,35.1,1
20160501|2016-02-05 00:00,5,35.11,35.11,35.04,35.04,2
20160501|2016-02-05 00:30,5,35.03,35.03,35.02,35.02,2
20160501|2016-02-05 01:00,5,35.01,35.02,34.92,34.92,10
20160501|2016-02-05 01:30,5,34.91,34.95,34.82,34.95,15
20160501|2016-02-05 02:00,5,34.9,34.9,34.7,34.73,54
20160501|2016-02-05 02:30,5,34.75,34.83,34.67,34.79,47
20160501|2016-02-05 03:00,5,34.8,35.19,34.8,35.16,28
20160501|2016-02-05 03:30,5,35.22,35.47,35.22,35.47,6
20160501|2016-02-05 04:00,5,35.48,35.48,35.48,35.48,1
20160501|2016-02-05 04:30,5,35.26,35.26,35.25,35.25,3
20160501|2016-02-05 05:00,5,35.13,35.14,35.06,35.06,10
20160501|2016-02-05 05:30,5,35.24,35.46,35.24,35.36,22
20160501|2016-02-05 06:00,5,35.5,35.55,35.46,35.55,12
20160501|2016-02-05 06:30,5,35.33,35.34,35.33,35.34,2
20160501|2016-02-05 07:00,5,35.37,35.54,35.27,35.54,158
20160501|2016-02-05 07:30,5,35.42,35.88,34.78,34.78,115
20160501|2016-02-05 08:00,5,34.75,35,34.66,34.84,91
20160501|2016-02-05 08:30,5,34.77,34.8,34.42,34.74,49
20160501|2016-02-05 09:00,5,34.81,35.08,34.81,34.89,23
20160501|2016-02-05 09:30,5,34.82,35.52,34.82,35.51,68
20160501|2016-02-05 10:00,5,35.35,35.35,34.97,35.07,53
20160501|2016-02-05 10:30,5,35.07,35.07,34.83,34.95,92
20160501|2016-02-05 11:00,5,34.9,34.92,34.8,34.92,9
20160501|2016-02-05 11:30,5,34.83,34.98,34.82,34.89,13
20160501|2016-02-05 12:00,5,34.93,35.33,34.93,35.33,240
20160501|2016-02-05 12:30,5,35.24,35.25,35,35.04,20
20160501|2016-02-05 13:00,5,35.06,35.06,34.47,34.47,51
20160501|2016-02-05 13:30,5,34.33,34.4,34.32,34.4,6
20160501|2016-02-05 14:00,5,34.41,34.46,34.41,34.46,6
20160501|2016-02-05 14:30,5,34.42,34.56,34.42,34.56,4
20160501|2016-02-05 15:00,5,34.57,34.57,34.57,34.57,1
20160501|2016-02-07 17:30,8,34.42,34.42,34.42,34.42,1
20160501|2016-02-07 19:00,8,34.4,34.4,34.4,34.4,1
20160501|2016-02-07 20:30,8,34.6,34.6,34.6,34.6,1
20160501|2016-02-07 23:30,8,34.92,34.92,34.92,34.92,1
20160501|2016-02-08 01:00,8,34.77,34.77,34.77,34.77,3
20160501|2016-02-08 01:30,8,34.8,34.81,34.62,34.62,60
20160501|2016-02-08 03:00,8,34.58,34.58,34.5,34.5,12
20160501|2016-02-08 03:30,8,34.4,34.4,33.99,33.99,12
20160501|2016-02-08 04:00,8,33.96,34.08,33.96,33.96,7
20160501|2016-02-08 04:30,8,34.02,34.04,33.87,33.87,11
20160501|2016-02-08 05:00,8,33.78,33.78,33.78,33.78,1
20160501|2016-02-08 05:30,8,33.88,33.88,33.88,33.88,10
20160501|2016-02-08 06:00,8,33.77,33.82,33.71,33.71,14
20160501|2016-02-08 06:30,8,33.81,33.81,33.43,33.44,13
20160501|2016-02-08 07:00,8,33.4,33.66,33.4,33.66,35
20160501|2016-02-08 07:30,8,33.87,34.02,33.83,34.02,30
20160501|2016-02-08 08:00,8,34.17,34.2,34.01,34.19,27
20160501|2016-02-08 08:30,8,34.04,34.04,33.75,33.8,18
20160501|2016-02-08 09:00,8,33.7,33.7,33.57,33.57,9
20160501|2016-02-08 09:30,8,33.73,34.09,33.73,34.09,19
20160501|2016-02-08 10:00,8,34.09,34.39,33.99,34.26,28
20160501|2016-02-08 10:30,8,34.21,34.35,34.13,34.14,25
20160501|2016-02-08 11:00,8,33.99,33.99,33.84,33.84,29
20160501|2016-02-08 11:30,8,33.91,33.94,33.79,33.88,15
20160501|2016-02-08 12:00,8,33.81,33.83,33.72,33.79,29
20160501|2016-02-08 12:30,8,33.93,33.93,33.71,33.71,10
20160501|2016-02-08 13:00,8,33.71,33.82,33.4,33.4,91
20160501|2016-02-08 13:30,8,33.42,33.52,33.37,33.5,17
20160501|2016-02-08 14:00,8,33.54,33.58,33.49,33.53,8
20160501|2016-02-08 14:30,8,33.67,33.67,33.6,33.6,5
20160501|2016-02-08 15:00,8,33.59,33.59,33.59,33.59,1
20160501|2016-02-08 19:00,9,33.72,33.72,33.72,33.72,1
20160501|2016-02-08 23:30,9,33.58,33.58,33.58,33.58,2
20160501|2016-02-09 00:00,9,33.53,33.53,33.47,33.47,6
20160501|2016-02-09 00:30,9,33.43,33.43,33.42,33.42,2
20160501|2016-02-09 01:30,9,33.88,33.88,33.88,33.88,1
20160501|2016-02-09 02:00,9,34.11,34.11,34.11,34.11,6
20160501|2016-02-09 03:00,9,34.07,34.17,33.95,33.95,12
20160501|2016-02-09 03:30,9,34,34,33.83,33.9,28
20160501|2016-02-09 04:00,9,33.85,34.07,33.81,34.05,112
20160501|2016-02-09 04:30,9,34.06,34.17,34.02,34.07,101
20160501|2016-02-09 05:00,9,34.08,34.08,33.86,33.89,145
20160501|2016-02-09 05:30,9,33.88,33.91,33.76,33.85,89
20160501|2016-02-09 06:00,9,33.88,33.88,33.46,33.53,125
20160501|2016-02-09 06:30,9,33.59,33.59,33.23,33.31,205
20160501|2016-02-09 07:00,9,33.32,33.61,33.21,33.22,479
20160501|2016-02-09 07:30,9,33.22,33.27,33.01,33.27,36
20160501|2016-02-09 08:00,9,33.34,33.36,33.11,33.36,21
20160501|2016-02-09 08:30,9,33.18,33.44,33.13,33.44,66
20160501|2016-02-09 09:00,9,33.42,33.69,33.4,33.45,110
20160501|2016-02-09 09:30,9,33.37,33.37,33.06,33.12,29
20160501|2016-02-09 10:00,9,33.08,33.23,33.02,33.02,67
20160501|2016-02-09 10:30,9,33.03,33.05,32.57,32.6,152
20160501|2016-02-09 11:00,9,32.6,32.61,32.2,32.29,77
20160501|2016-02-09 11:30,9,32.28,32.33,31.93,31.93,77
20160501|2016-02-09 12:00,9,31.97,31.98,31.46,31.5,111
20160501|2016-02-09 12:30,9,31.53,31.63,31.28,31.6,113
20160501|2016-02-09 13:00,9,31.71,32.1,31.35,31.38,139
20160501|2016-02-09 13:30,9,31.43,31.81,31.42,31.81,40
20160501|2016-02-09 14:00,9,31.85,31.9,31.8,31.8,14
20160501|2016-02-09 14:30,9,31.86,31.95,31.86,31.95,5
20160501|2016-02-09 15:00,9,32.02,32.02,31.83,31.83,4
20160501|2016-02-09 15:30,9,31.71,31.99,31.7,31.84,4
20160501|2016-02-09 16:30,9,31.87,31.87,31.87,31.87,1
20160501|2016-02-09 19:00,10,31.98,31.98,31.97,31.97,4
20160501|2016-02-09 22:30,10,32.13,32.13,32.13,32.13,3
20160501|2016-02-09 23:00,10,32.18,32.18,32.18,32.18,1
20160501|2016-02-09 23:30,10,32.17,32.2,32.17,32.2,5
20160501|2016-02-10 00:00,10,31.97,31.99,31.97,31.99,5
20160501|2016-02-10 00:30,10,32.04,32.04,32.04,32.04,2
20160501|2016-02-10 01:30,10,32.11,32.12,32.06,32.07,7
20160501|2016-02-10 02:00,10,32.05,32.05,32.03,32.03,22
20160501|2016-02-10 02:30,10,32.16,32.3,32.16,32.3,8
20160501|2016-02-10 03:30,10,32.16,32.16,32.07,32.1,16
20160501|2016-02-10 04:00,10,32.19,32.19,32,32,48
20160501|2016-02-10 04:30,10,31.94,31.99,31.75,31.99,21
20160501|2016-02-10 05:30,10,32.21,32.21,31.94,31.94,42
20160501|2016-02-10 06:00,10,31.89,32.08,31.89,32.08,5
20160501|2016-02-10 06:30,10,32.08,32.18,32.08,32.18,13
20160501|2016-02-10 07:00,10,32.15,32.15,31.95,31.95,11
20160501|2016-02-10 07:30,10,31.87,31.9,31.41,31.65,61
20160501|2016-02-10 08:00,10,31.67,31.75,31.33,31.37,105
20160501|2016-02-10 08:30,10,31.46,31.59,31.28,31.5,89
20160501|2016-02-10 09:00,10,31.64,31.98,31.6,31.92,84
20160501|2016-02-10 09:30,10,32.01,32.74,31.81,31.84,250
20160501|2016-02-10 10:00,10,31.82,31.98,31.64,31.69,114
20160501|2016-02-10 10:30,10,31.68,31.87,31.39,31.86,168
20160501|2016-02-10 11:00,10,31.82,32.15,31.82,31.98,68
20160501|2016-02-10 11:30,10,32.07,32.17,31.8,31.8,188
20160501|2016-02-10 12:00,10,31.86,31.86,31.64,31.64,53
20160501|2016-02-10 12:30,10,31.67,31.84,31.53,31.54,29
20160501|2016-02-10 13:00,10,31.59,31.64,31.31,31.64,114
20160501|2016-02-10 13:30,10,31.66,31.79,31.66,31.79,10
20160501|2016-02-10 14:00,10,31.89,31.89,31.76,31.76,8
20160501|2016-02-10 14:30,10,31.72,31.72,31.6,31.6,2
20160501|2016-02-10 15:00,10,31.6,31.63,31.58,31.58,5
20160501|2016-02-10 16:00,10,31.64,31.66,31.64,31.64,3
20160501|2016-02-10 19:00,11,31.41,31.51,31.31,31.31,47
20160501|2016-02-10 19:30,11,31.25,31.25,31.25,31.25,1
20160501|2016-02-10 20:00,11,31.22,31.26,31.22,31.26,16
20160501|2016-02-10 21:00,11,31.3,31.3,31.3,31.3,1
20160501|2016-02-10 21:30,11,31.13,31.13,31.08,31.08,14
20160501|2016-02-10 22:00,11,31.26,31.26,31.26,31.26,1
20160501|2016-02-10 23:30,11,31.47,31.54,31.47,31.54,2
20160501|2016-02-11 00:00,11,31.49,31.49,31.49,31.49,1
20160501|2016-02-11 01:00,11,31.67,31.67,31.6,31.61,22
20160501|2016-02-11 01:30,11,31.47,31.47,31.47,31.47,5
20160501|2016-02-11 02:00,11,31.39,31.39,31.03,31.21,51
20160501|2016-02-11 02:30,11,31.18,31.37,31.09,31.3,158
20160501|2016-02-11 03:00,11,31.16,31.16,30.95,30.95,19
20160501|2016-02-11 03:30,11,31.06,31.07,31.03,31.07,110
20160501|2016-02-11 04:00,11,31.1,31.12,31.1,31.1,169
20160501|2016-02-11 04:30,11,31.15,31.24,31.15,31.24,4
20160501|2016-02-11 05:00,11,31.22,31.22,30.95,31.1,159
20160501|2016-02-11 05:30,11,31.07,31.07,30.93,30.96,220
20160501|2016-02-11 06:00,11,30.92,31.13,30.72,31.13,88
20160501|2016-02-11 06:30,11,31.12,31.12,30.94,30.94,24
20160501|2016-02-11 07:00,11,30.85,30.96,30.78,30.96,46
20160501|2016-02-11 07:30,11,30.99,31.01,30.8,30.84,40
20160501|2016-02-11 08:00,11,30.8,31.15,30.74,30.99,146
20160501|2016-02-11 08:30,11,31.22,31.71,30.98,31.64,134
20160501|2016-02-11 09:00,11,31.63,31.63,31.16,31.17,175
20160501|2016-02-11 09:30,11,31.12,31.12,30.77,30.81,79
20160501|2016-02-11 10:00,11,30.77,31.03,30.72,30.78,91
20160501|2016-02-11 10:30,11,30.77,31.5,30.76,31.22,242
20160501|2016-02-11 11:00,11,31.23,31.37,31.04,31.05,45
20160501|2016-02-11 11:30,11,31,31.23,30.99,30.99,29
20160501|2016-02-11 12:00,11,31.01,31.28,30.95,31.28,21
20160501|2016-02-11 12:30,11,31.17,31.23,31.03,31.03,40
20160501|2016-02-11 13:00,11,31.01,31.06,30.7,30.7,76
20160501|2016-02-11 13:30,11,30.66,31.75,30.66,31.64,156
20160501|2016-02-11 14:00,11,31.64,31.64,31.28,31.52,95
20160501|2016-02-11 14:30,11,31.46,32.03,31.46,31.99,28
20160501|2016-02-11 15:00,11,31.91,31.91,31.64,31.64,3
20160501|2016-02-11 15:30,11,31.77,31.8,31.77,31.78,5
20160501|2016-02-11 16:30,11,31.87,31.87,31.87,31.87,1
20160501|2016-02-11 19:00,12,32.02,32.32,32.02,32.32,4
20160501|2016-02-11 19:30,12,32.36,32.36,32.36,32.36,1
20160501|2016-02-11 21:00,12,32.12,32.19,32.12,32.19,16
20160501|2016-02-11 21:30,12,32.22,32.32,32.22,32.32,12
20160501|2016-02-11 22:00,12,32.46,32.46,32.46,32.46,2
20160501|2016-02-12 00:30,12,32.21,32.22,32.21,32.22,9
20160501|2016-02-12 01:00,12,32.02,32.02,32.02,32.02,2
20160501|2016-02-12 01:30,12,32.04,32.04,31.91,31.99,8
20160501|2016-02-12 02:00,12,31.83,31.83,31.78,31.8,7
20160501|2016-02-12 02:30,12,31.85,31.98,31.85,31.97,23
20160501|2016-02-12 03:00,12,32.02,32.33,32.02,32.27,50
20160501|2016-02-12 03:30,12,32.16,32.23,32.16,32.23,24
20160501|2016-02-12 04:00,12,32.15,32.15,32.04,32.14,133
20160501|2016-02-12 05:00,12,31.99,32.14,31.99,32.14,6
20160501|2016-02-12 05:30,12,32.11,32.31,32.11,32.31,2
20160501|2016-02-12 06:00,12,32.2,32.2,32.09,32.09,2
20160501|2016-02-12 06:30,12,32.14,32.19,32.09,32.19,27
20160501|2016-02-12 07:00,12,32.18,32.32,32.14,32.32,7
20160501|2016-02-12 07:30,12,32.3,32.41,32.23,32.26,47
20160501|2016-02-12 08:00,12,32.24,32.43,32.23,32.42,34
20160501|2016-02-12 08:30,12,32.48,32.72,32.25,32.26,136
20160501|2016-02-12 09:00,12,32.1,32.6,31.99,32.55,99
20160501|2016-02-12 09:30,12,32.53,32.92,32.53,32.81,151
20160501|2016-02-12 10:00,12,32.93,33.35,32.76,33.35,137
20160501|2016-02-12 10:30,12,33.36,33.43,33.14,33.14,91
20160501|2016-02-12 11:00,12,33.15,33.22,33.07,33.12,48
20160501|2016-02-12 11:30,12,33.17,33.43,33.17,33.4,63
20160501|2016-02-12 12:00,12,33.44,33.69,33.2,33.22,126
20160501|2016-02-12 12:30,12,33.2,33.32,33.18,33.32,28
20160501|2016-02-12 13:00,12,33.28,33.92,33.05,33.8,234
20160501|2016-02-12 13:30,12,33.69,33.69,33.55,33.55,5
20160501|2016-02-12 14:00,12,33.48,33.49,33.29,33.3,15
20160501|2016-02-12 14:30,12,33.27,33.32,33.23,33.23,45
20160501|2016-02-12 15:00,12,33.26,33.31,33.26,33.29,3
20160501|2016-02-14 19:30,15,33.39,33.39,33.39,33.39,3
20160501|2016-02-14 23:30,15,33.68,33.68,33.63,33.63,2
20160501|2016-02-15 00:30,15,33.68,33.68,33.63,33.65,4
20160501|2016-02-15 01:00,15,33.72,33.72,33.69,33.69,2
20160501|2016-02-15 01:30,15,33.7,33.7,33.7,33.7,1
20160501|2016-02-15 02:00,15,33.54,33.55,33.54,33.54,20
20160501|2016-02-15 02:30,15,33.5,33.5,33.31,33.36,11
20160501|2016-02-15 03:30,15,33.6,33.89,33.6,33.85,33
20160501|2016-02-15 04:00,15,33.85,34.28,33.84,34.17,88
20160501|2016-02-15 04:30,15,34.16,34.23,33.97,34.23,32
20160501|2016-02-15 05:00,15,34.26,34.29,34.26,34.29,2
20160501|2016-02-15 05:30,15,34.25,34.25,34.15,34.15,9
20160501|2016-02-15 06:00,15,34.16,34.37,34.16,34.36,22
20160501|2016-02-15 06:30,15,34.2,34.35,34.19,34.32,18
20160501|2016-02-15 07:00,15,34.37,34.38,34.05,34.05,78
20160501|2016-02-15 07:30,15,34.18,34.18,34.01,34.01,10
20160501|2016-02-15 08:00,15,34.16,34.2,33.88,33.92,41
20160501|2016-02-15 08:30,15,33.97,34.16,33.94,34.1,40
20160501|2016-02-15 09:00,15,34.08,34.14,34.04,34.11,54
20160501|2016-02-15 09:30,15,34.11,34.11,34.1,34.1,4
20160501|2016-02-15 10:00,15,34.13,34.13,34.03,34.03,41
20160501|2016-02-15 10:30,15,34.03,34.03,33.83,33.86,13
20160501|2016-02-15 11:00,15,33.78,33.78,33.78,33.78,7
20160501|2016-02-15 12:00,15,33.78,34.07,33.78,34.01,68
20160501|2016-02-15 13:00,15,33.97,34.09,33.97,34.09,3
20160501|2016-02-15 13:30,15,34.2,34.25,34.2,34.25,3
20160501|2016-02-15 16:00,15,34.35,34.42,34.35,34.41,29
20160501|2016-02-15 16:30,15,34.36,34.36,34.32,34.32,3
20160501|2016-02-15 19:00,16,34.89,34.89,34.89,34.89,3
20160501|2016-02-15 19:30,16,34.72,34.76,34.72,34.76,2
20160501|2016-02-15 20:00,16,34.79,34.83,34.79,34.83,4
20160501|2016-02-15 21:00,16,34.78,34.91,34.78,34.91,21
20160501|2016-02-15 21:30,16,34.96,34.99,34.96,34.99,7
20160501|2016-02-15 22:30,16,34.93,34.93,34.92,34.92,32
20160501|2016-02-15 23:30,16,34.92,34.92,34.92,34.92,1
20160501|2016-02-16 00:00,16,35,35,35,35,1
20160501|2016-02-16 00:30,16,35.07,35.17,35.07,35.15,19
20160501|2016-02-16 01:00,16,35.1,35.46,35.1,35.46,27
20160501|2016-02-16 01:30,16,35.41,35.55,35.33,35.55,38
20160501|2016-02-16 02:00,16,35.58,35.66,35.29,35.29,23
20160501|2016-02-16 02:30,16,35.37,35.66,35.1,35.1,68
20160501|2016-02-16 03:00,16,35.13,35.13,34.05,34.49,140
20160501|2016-02-16 03:30,16,34.47,34.78,33.9,33.9,70
20160501|2016-02-16 04:00,16,34.23,34.33,34.1,34.33,12
20160501|2016-02-16 04:30,16,34.29,34.29,34.15,34.15,2
20160501|2016-02-16 05:00,16,34.23,34.23,33.96,33.96,105
20160501|2016-02-16 05:30,16,34.03,34.03,33.95,33.95,13
20160501|2016-02-16 06:00,16,34.04,34.1,34.04,34.1,2
20160501|2016-02-16 06:30,16,34.26,34.26,34.16,34.16,14
20160501|2016-02-16 07:00,16,34.07,34.07,33.55,33.55,274
20160501|2016-02-16 07:30,16,33.56,33.79,33.4,33.71,105
20160501|2016-02-16 08:00,16,33.8,33.84,33.55,33.7,58
20160501|2016-02-16 08:30,16,33.73,33.76,33.2,33.27,113
20160501|2016-02-16 09:00,16,33.2,33.31,32.96,33.01,83
20160501|2016-02-16 09:30,16,32.88,33,32.8,32.8,28
20160501|2016-02-16 10:00,16,32.89,32.94,32.52,32.65,106
20160501|2016-02-16 10:30,16,32.61,33.04,32.61,32.98,65
20160501|2016-02-16 11:00,16,33.14,33.15,32.88,32.88,7
20160501|2016-02-16 11:30,16,32.85,32.85,32.69,32.69,16
20160501|2016-02-16 12:00,16,32.84,32.85,32.6,32.73,64
20160501|2016-02-16 12:30,16,32.73,32.73,32.37,32.57,70
20160501|2016-02-16 13:00,16,32.59,32.75,32.5,32.68,59
20160501|2016-02-16 13:30,16,32.67,32.78,32.67,32.78,20
20160501|2016-02-16 14:00,16,32.85,32.93,32.8,32.8,20
20160501|2016-02-16 14:30,16,32.86,32.86,32.81,32.81,7
20160501|2016-02-16 15:00,16,32.85,32.85,32.85,32.85,1
20160501|2016-02-16 15:30,16,32.87,32.87,32.87,32.87,1
20160501|2016-02-16 20:00,17,33.35,33.35,33.33,33.33,30
20160501|2016-02-16 20:30,17,33.3,33.3,33.25,33.25,20
20160501|2016-02-16 21:00,17,33.2,33.2,33.08,33.08,11
20160501|2016-02-16 22:00,17,33.04,33.04,32.95,32.95,4
20160501|2016-02-16 22:30,17,32.96,33.09,32.96,33.09,5
20160501|2016-02-16 23:30,17,33.08,33.08,33.08,33.08,1
20160501|2016-02-17 00:00,17,32.93,32.93,32.67,32.67,7
20160501|2016-02-17 00:30,17,32.8,32.8,32.8,32.8,10
20160501|2016-02-17 01:00,17,32.73,32.73,32.73,32.73,1
20160501|2016-02-17 01:30,17,32.57,32.64,32.5,32.64,5
20160501|2016-02-17 02:00,17,32.59,32.74,32.59,32.6,6
20160501|2016-02-17 02:30,17,32.87,32.96,32.87,32.96,2
20160501|2016-02-17 03:00,17,33.06,33.07,32.98,33.07,17
20160501|2016-02-17 03:30,17,33.17,33.42,33.16,33.42,4
20160501|2016-02-17 04:00,17,33.5,33.77,33.5,33.74,29
20160501|2016-02-17 04:30,17,33.62,33.62,33.53,33.53,3
20160501|2016-02-17 05:00,17,33.5,33.5,33.35,33.35,26
20160501|2016-02-17 05:30,17,33.57,33.57,33.47,33.49,7
20160501|2016-02-17 06:00,17,33.51,33.51,33.42,33.42,7
20160501|2016-02-17 06:30,17,33.47,33.67,33.44,33.67,19
20160501|2016-02-17 07:00,17,33.65,33.67,33.53,33.67,16
20160501|2016-02-17 07:30,17,33.6,33.6,33.48,33.48,23
20160501|2016-02-17 08:00,17,33.61,34.01,33.21,33.31,219
20160501|2016-02-17 08:30,17,33.25,33.54,33.16,33.21,77
20160501|2016-02-17 09:00,17,33.28,33.87,33.23,33.87,68
20160501|2016-02-17 09:30,17,33.86,34.55,33.73,34.41,396
20160501|2016-02-17 10:00,17,34.45,34.6,34.27,34.6,83
20160501|2016-02-17 10:30,17,34.61,34.91,34.48,34.55,323
20160501|2016-02-17 11:00,17,34.56,34.85,34.55,34.6,41
20160501|2016-02-17 11:30,17,34.69,34.83,34.69,34.76,41
20160501|2016-02-17 12:00,17,34.8,34.93,34.59,34.63,70
20160501|2016-02-17 12:30,17,34.57,34.69,34.45,34.63,107
20160501|2016-02-17 13:00,17,34.63,35.13,34.49,34.68,337
20160501|2016-02-17 13:30,17,34.65,34.69,34.58,34.66,49
20160501|2016-02-17 14:00,17,34.62,34.62,34.48,34.48,12
20160501|2016-02-17 14:30,17,34.48,34.6,34.48,34.57,7
20160501|2016-02-17 15:00,17,34.59,34.59,34.47,34.47,11
20160501|2016-02-17 15:30,17,34.48,35.16,34.48,35.14,53
20160501|2016-02-17 16:00,17,35.22,35.22,34.99,35,141
20160501|2016-02-17 16:30,17,35.09,35.09,35.09,35.09,1
20160501|2016-02-17 19:00,18,35.13,35.16,35.09,35.15,10
20160501|2016-02-17 19:30,18,35.1,35.1,35.02,35.02,9
20160501|2016-02-17 20:00,18,35.02,35.08,35.01,35.08,7
20160501|2016-02-17 20:30,18,35.07,35.09,35.06,35.09,9
20160501|2016-02-17 21:00,18,35.08,35.13,35.08,35.11,8
20160501|2016-02-17 21:30,18,35.13,35.13,35.13,35.13,5
20160501|2016-02-17 22:00,18,35.1,35.14,35.09,35.14,8
20160501|2016-02-17 22:30,18,35.09,35.19,35.08,35.19,8
20160501|2016-02-17 23:00,18,35.16,35.27,35.16,35.26,56
20160501|2016-02-17 23:30,18,35.24,35.24,35.06,35.06,10
20160501|2016-02-18 00:00,18,35.02,35.27,35.02,35.14,19
20160501|2016-02-18 00:30,18,35.01,35.09,34.9,34.9,52
20160501|2016-02-18 01:00,18,34.87,35.07,34.87,34.93,82
20160501|2016-02-18 01:30,18,34.95,35.02,34.92,35.01,34
20160501|2016-02-18 02:00,18,34.96,34.96,34.87,34.88,17
20160501|2016-02-18 02:30,18,34.76,34.8,34.74,34.76,24
20160501|2016-02-18 03:00,18,34.94,35.03,34.94,34.99,26
20160501|2016-02-18 03:30,18,35.09,35.09,35,35.03,8
20160501|2016-02-18 04:00,18,35.13,35.21,35.11,35.15,30
20160501|2016-02-18 04:30,18,35.12,35.35,35.12,35.32,21
20160501|2016-02-18 05:00,18,35.41,35.47,35.41,35.46,15
20160501|2016-02-18 05:30,18,35.38,35.38,35.24,35.28,13
20160501|2016-02-18 06:00,18,35.31,35.48,35.27,35.46,11
20160501|2016-02-18 06:30,18,35.26,35.29,35.15,35.29,35
20160501|2016-02-18 07:00,18,35.37,35.38,35.29,35.31,15
20160501|2016-02-18 07:30,18,35.41,35.79,35.33,35.69,84
20160501|2016-02-18 08:00,18,35.77,35.79,35.5,35.54,115
20160501|2016-02-18 08:30,18,35.57,35.63,35.33,35.49,88
20160501|2016-02-18 09:00,18,35.45,35.52,35.31,35.52,75
20160501|2016-02-18 09:30,18,35.52,35.64,34.98,34.98,59
20160501|2016-02-18 10:00,18,34.98,35.28,34.4,34.69,839
20160501|2016-02-18 10:30,18,34.69,34.92,34.37,34.9,352
20160501|2016-02-18 11:00,18,34.88,34.99,34.75,34.85,110
20160501|2016-02-18 11:30,18,34.82,34.86,34.72,34.8,26
20160501|2016-02-18 12:00,18,34.79,34.99,34.63,34.68,131
20160501|2016-02-18 12:30,18,34.69,34.69,34.4,34.54,62
20160501|2016-02-18 13:00,18,34.57,34.69,34.44,34.48,130
20160501|2016-02-18 13:30,18,34.54,34.54,34.48,34.5,30
20160501|2016-02-18 14:00,18,34.5,34.5,34.31,34.32,36
20160501|2016-02-18 14:30,18,34.25,34.25,34.1,34.16,23
20160501|2016-02-18 15:00,18,34.2,34.3,34.2,34.3,4
20160501|2016-02-18 15:30,18,34.35,34.35,34.35,34.35,1
20160501|2016-02-18 20:00,19,34.23,34.23,34.23,34.23,2
20160501|2016-02-18 21:00,19,34.28,34.34,34.28,34.31,50
20160501|2016-02-18 22:00,19,34.24,34.26,34.24,34.26,2
20160501|2016-02-18 23:30,19,34.44,34.44,34.38,34.38,6
20160501|2016-02-19 00:00,19,34.32,34.32,34.32,34.32,1
20160501|2016-02-19 00:30,19,34.4,34.45,34.4,34.45,2
20160501|2016-02-19 01:00,19,34.33,34.33,34.33,34.33,12
20160501|2016-02-19 01:30,19,34.3,34.3,34.3,34.3,3
20160501|2016-02-19 02:00,19,34.37,34.51,34.33,34.33,28
20160501|2016-02-19 02:30,19,34.38,34.62,34.38,34.59,94
20160501|2016-02-19 03:00,19,34.47,34.47,34.47,34.47,4
20160501|2016-02-19 03:30,19,34.4,34.43,34.26,34.26,8
20160501|2016-02-19 04:00,19,34.35,34.35,34.23,34.24,18
20160501|2016-02-19 04:30,19,34.18,34.18,33.95,34.04,77
20160501|2016-02-19 05:00,19,34.07,34.08,34.07,34.07,4
20160501|2016-02-19 05:30,19,33.95,34.01,33.91,33.99,43
20160501|2016-02-19 06:00,19,33.96,33.96,33.83,33.84,50
20160501|2016-02-19 06:30,19,34.11,34.16,33.97,34.1,14
20160501|2016-02-19 07:00,19,34.09,34.09,33.82,33.84,40
20160501|2016-02-19 07:30,19,33.85,33.86,33.55,33.63,75
20160501|2016-02-19 08:00,19,33.67,33.79,33.52,33.79,61
20160501|2016-02-19 08:30,19,33.77,33.85,33.6,33.62,56
20160501|2016-02-19 09:00,19,33.59,33.59,33.27,33.37,115
20160501|2016-02-19 09:30,19,33.37,33.37,33.2,33.22,18
20160501|2016-02-19 10:00,19,33.2,33.44,33.05,33.4,64
20160501|2016-02-19 10:30,19,33.43,33.52,33.32,33.35,52
20160501|2016-02-19 11:00,19,33.33,33.38,33.2,33.26,17
20160501|2016-02-19 11:30,19,33.39,33.42,33.32,33.34,28
20160501|2016-02-19 12:00,19,33.49,33.5,33.25,33.4,53
20160501|2016-02-19 12:30,19,33.39,33.58,33.28,33.58,22
20160501|2016-02-19 13:00,19,33.6,33.85,33.34,33.38,175
20160501|2016-02-19 13:30,19,33.37,33.4,33.29,33.4,52
20160501|2016-02-19 14:00,19,33.42,33.55,33.42,33.55,34
20160501|2016-02-19 14:30,19,33.56,33.73,33.56,33.73,32
20160501|2016-02-19 15:00,19,33.62,33.72,33.62,33.72,6
20160501|2016-02-21 17:00,22,33.58,33.58,33.48,33.48,7
20160501|2016-02-21 19:00,22,33.56,33.56,33.56,33.56,3
20160501|2016-02-21 19:30,22,33.71,33.71,33.71,33.71,1
20160501|2016-02-21 21:00,22,33.84,33.91,33.84,33.91,4
20160501|2016-02-21 21:30,22,34.1,34.1,34.1,34.1,2
20160501|2016-02-22 00:00,22,33.9,33.9,33.9,33.9,1
20160501|2016-02-22 01:00,22,33.89,33.89,33.89,33.89,1
20160501|2016-02-22 01:30,22,34.02,34.02,34.02,34.02,10
20160501|2016-02-22 02:00,22,34.19,34.35,34.14,34.17,55
20160501|2016-02-22 02:30,22,34.16,34.27,34.16,34.27,8
20160501|2016-02-22 03:00,22,34.18,34.22,34.18,34.22,3
20160501|2016-02-22 03:30,22,34.17,34.41,34.17,34.38,29
20160501|2016-02-22 04:00,22,34.42,34.43,34.42,34.43,4
20160501|2016-02-22 04:30,22,34.48,34.48,34.48,34.48,4
20160501|2016-02-22 05:00,22,34.46,34.46,34.46,34.46,1
20160501|2016-02-22 05:30,22,34.55,34.65,34.55,34.58,43
20160501|2016-02-22 06:00,22,34.72,34.72,34.6,34.6,95
20160501|2016-02-22 06:30,22,34.69,34.69,34.65,34.65,18
20160501|2016-02-22 07:00,22,34.64,35.1,34.64,35.1,30
20160501|2016-02-22 07:30,22,35.1,35.2,34.99,35,70
20160501|2016-02-22 08:00,22,35.1,35.14,34.82,34.98,61
20160501|2016-02-22 08:30,22,35,35.28,34.95,35.07,93
20160501|2016-02-22 09:00,22,35.15,35.35,35.14,35.33,41
20160501|2016-02-22 09:30,22,35.32,35.36,34.98,35,226
20160501|2016-02-22 10:00,22,34.97,35.1,34.96,35,41
20160501|2016-02-22 10:30,22,35.24,35.24,35.09,35.16,22
20160501|2016-02-22 11:00,22,35.16,35.2,34.91,35.03,15
20160501|2016-02-22 11:30,22,35.16,35.26,35.16,35.16,47
20160501|2016-02-22 12:00,22,35.12,35.12,35.12,35.12,2
20160501|2016-02-22 12:30,22,35.2,35.23,35.18,35.18,5
20160501|2016-02-22 13:00,22,35.17,35.18,34.8,35.1,181
20160501|2016-02-22 13:30,22,35.08,35.12,34.97,34.98,24
20160501|2016-02-22 14:00,22,34.93,34.93,34.92,34.92,12
20160501|2016-02-22 14:30,22,35.02,35.11,35.02,35.08,30
20160501|2016-02-22 15:30,22,35,35.04,35,35.04,6
20160501|2016-02-22 19:00,23,34.86,34.86,34.79,34.79,7
20160501|2016-02-22 19:30,23,34.72,34.72,34.72,34.72,2
20160501|2016-02-22 21:30,23,34.54,34.54,34.54,34.54,3
20160501|2016-02-22 22:30,23,34.64,34.64,34.57,34.57,2
20160501|2016-02-22 23:00,23,34.6,34.6,34.5,34.5,8
20160501|2016-02-22 23:30,23,34.42,34.43,34.39,34.39,6
20160501|2016-02-23 00:00,23,34.54,34.54,34.54,34.54,2
20160501|2016-02-23 01:30,23,34.46,34.47,34.46,34.47,2
20160501|2016-02-23 02:00,23,34.48,34.48,34.18,34.3,88
20160501|2016-02-23 02:30,23,34.37,34.37,34.37,34.37,3
20160501|2016-02-23 03:00,23,34.31,34.45,34.26,34.44,38
20160501|2016-02-23 04:00,23,34.39,34.39,34.34,34.38,4
20160501|2016-02-23 04:30,23,34.45,34.78,34.45,34.78,118
20160501|2016-02-23 05:00,23,34.82,34.98,34.82,34.92,13
20160501|2016-02-23 05:30,23,35,35,34.94,34.94,40
20160501|2016-02-23 06:00,23,35.15,35.25,35.15,35.17,18
20160501|2016-02-23 06:30,23,34.96,34.96,34.94,34.94,3
20160501|2016-02-23 07:00,23,34.78,34.81,34.68,34.81,25
20160501|2016-02-23 07:30,23,34.96,35.08,34.96,35.04,5
20160501|2016-02-23 08:00,23,35.05,35.05,34.51,34.58,38
20160501|2016-02-23 08:30,23,34.38,34.51,34.26,34.37,117
20160501|2016-02-23 09:00,23,34.4,34.49,33.87,34.1,241
20160501|2016-02-23 09:30,23,34.06,34.12,33.52,33.61,272
20160501|2016-02-23 10:00,23,33.55,33.61,33.41,33.46,384
20160501|2016-02-23 10:30,23,33.47,33.8,33.42,33.6,331
20160501|2016-02-23 11:00,23,33.58,33.6,33.41,33.58,177
20160501|2016-02-23 11:30,23,33.55,33.61,33.46,33.49,171
20160501|2016-02-23 12:00,23,33.48,33.66,33.44,33.6,176
20160501|2016-02-23 12:30,23,33.63,33.63,33.46,33.61,231
20160501|2016-02-23 13:00,23,33.62,33.9,33.51,33.51,279
20160501|2016-02-23 13:30,23,33.58,33.58,33.55,33.57,89
20160501|2016-02-23 14:00,23,33.54,33.59,33.53,33.57,12
20160501|2016-02-23 14:30,23,33.58,33.66,33.58,33.62,17
20160501|2016-02-23 15:30,23,33.5,33.5,33.11,33.2,162
20160501|2016-02-23 16:00,23,33.15,33.15,33.08,33.08,6
20160501|2016-02-23 19:00,24,33.17,33.29,33.15,33.19,7
20160501|2016-02-23 19:30,24,33.22,33.22,33.22,33.22,1
20160501|2016-02-23 20:00,24,33.25,33.25,33.25,33.25,1
20160501|2016-02-23 21:00,24,33.13,33.13,32.97,32.97,17
20160501|2016-02-23 22:00,24,33,33,33,33,1
20160501|2016-02-23 23:00,24,33.04,33.04,32.97,32.97,3
20160501|2016-02-23 23:30,24,32.96,32.96,32.96,32.96,1
20160501|2016-02-24 00:30,24,33.02,33.02,33.02,33.02,1
20160501|2016-02-24 01:00,24,33.09,33.21,33.09,33.21,7
20160501|2016-02-24 01:30,24,33.07,33.07,33.07,33.07,1
20160501|2016-02-24 02:00,24,33,33,32.82,32.9,195
20160501|2016-02-24 02:30,24,32.92,33.08,32.92,33.08,19
20160501|2016-02-24 03:00,24,32.78,32.78,32.78,32.78,15
20160501|2016-02-24 03:30,24,32.72,32.83,32.69,32.82,87
20160501|2016-02-24 04:00,24,32.87,32.87,32.67,32.79,52
20160501|2016-02-24 04:30,24,32.66,32.66,32.66,32.66,7
20160501|2016-02-24 05:00,24,32.7,32.72,32.67,32.7,20
20160501|2016-02-24 05:30,24,32.56,32.57,32.56,32.57,8
20160501|2016-02-24 06:30,24,32.59,32.74,32.59,32.74,55
20160501|2016-02-24 07:00,24,32.78,32.78,32.69,32.71,41
20160501|2016-02-24 07:30,24,32.74,32.84,32.59,32.77,89
20160501|2016-02-24 08:00,24,32.71,32.75,32.47,32.53,155
20160501|2016-02-24 08:30,24,32.45,32.66,32.44,32.66,61
20160501|2016-02-24 09:00,24,32.64,32.75,32.62,32.72,204
20160501|2016-02-24 09:30,24,32.8,33.36,32.65,33.1,359
20160501|2016-02-24 10:00,24,32.85,32.85,32.67,32.85,25
20160501|2016-02-24 10:30,24,32.81,33.8,32.81,33.72,316
20160501|2016-02-24 11:00,24,33.61,34.18,33.57,33.83,150
20160501|2016-02-24 11:30,24,33.83,34.09,33.76,34.01,50
20160501|2016-02-24 12:00,24,34.02,34.23,33.87,34.03,143
20160501|2016-02-24 12:30,24,34.02,34.02,33.77,33.77,91
20160501|2016-02-24 13:00,24,33.75,34.14,33.7,34.13,135
20160501|2016-02-24 13:30,24,34.11,34.18,34.09,34.15,25
20160501|2016-02-24 14:00,24,34.08,34.11,34.07,34.11,30
20160501|2016-02-24 14:30,24,34.27,34.27,34.13,34.16,10
20160501|2016-02-24 16:00,24,34.08,34.08,34.08,34.08,15
20160501|2016-02-24 19:30,25,33.9,33.9,33.9,33.9,3
20160501|2016-02-24 20:30,25,33.91,33.91,33.91,33.91,20
20160501|2016-02-24 21:30,25,33.78,33.78,33.78,33.78,1
20160501|2016-02-24 22:00,25,33.78,33.78,33.78,33.78,2
20160501|2016-02-24 23:00,25,33.88,33.9,33.88,33.9,21
20160501|2016-02-24 23:30,25,34.15,34.15,34.15,34.15,1
20160501|2016-02-25 00:00,25,34.02,34.02,34.02,34.02,1
20160501|2016-02-25 01:00,25,33.75,33.79,33.75,33.79,10
20160501|2016-02-25 01:30,25,33.74,33.77,33.62,33.77,9
20160501|2016-02-25 02:00,25,33.76,33.76,33.5,33.5,114
20160501|2016-02-25 02:30,25,33.47,33.59,33.42,33.43,9
20160501|2016-02-25 04:00,25,33.66,33.74,33.54,33.55,11
20160501|2016-02-25 04:30,25,33.79,33.93,33.79,33.93,14
20160501|2016-02-25 05:00,25,33.9,34,33.79,34,47
20160501|2016-02-25 05:30,25,33.98,34,33.88,33.89,9
20160501|2016-02-25 06:00,25,34.03,34.03,34.03,34.03,3
20160501|2016-02-25 06:30,25,33.95,33.98,33.9,33.98,7
20160501|2016-02-25 07:00,25,33.84,33.86,33.71,33.76,13
20160501|2016-02-25 07:30,25,33.82,33.94,33.49,33.68,87
20160501|2016-02-25 08:00,25,33.67,34.04,33.67,33.76,112
20160501|2016-02-25 08:30,25,34.04,34.04,33.56,33.61,72
20160501|2016-02-25 09:00,25,33.56,33.76,33.29,33.68,166
20160501|2016-02-25 09:30,25,33.59,33.62,33.21,33.23,50
20160501|2016-02-25 10:00,25,33.15,33.34,33.07,33.3,215
20160501|2016-02-25 10:30,25,33.31,33.65,33.27,33.59,76
20160501|2016-02-25 11:00,25,33.63,33.63,33.48,33.48,16
20160501|2016-02-25 11:30,25,33.42,33.47,33.29,33.47,66
20160501|2016-02-25 12:00,25,33.48,33.82,33.48,33.82,111
20160501|2016-02-25 12:30,25,33.85,34.91,33.83,34.87,279
20160501|2016-02-25 13:00,25,34.84,35.18,34.54,34.87,258
20160501|2016-02-25 13:30,25,34.87,34.94,34.72,34.72,62
20160501|2016-02-25 14:00,25,34.77,34.86,34.69,34.69,14
20160501|2016-02-25 14:30,25,34.69,34.8,34.69,34.78,8
20160501|2016-02-25 15:00,25,34.78,34.78,34.78,34.78,1
20160501|2016-02-25 16:00,25,34.74,34.74,34.71,34.71,2
20160501|2016-02-25 19:00,26,34.5,34.5,34.5,34.5,10
20160501|2016-02-25 20:30,26,34.61,34.62,34.61,34.62,2
20160501|2016-02-25 23:00,26,34.79,34.8,34.79,34.8,15
20160501|2016-02-25 23:30,26,34.79,34.79,34.79,34.79,1
20160501|2016-02-26 00:30,26,34.8,34.8,34.77,34.77,19
20160501|2016-02-26 01:00,26,34.85,34.85,34.85,34.85,4
20160501|2016-02-26 01:30,26,34.91,35.01,34.9,35,40
20160501|2016-02-26 02:00,26,35,35.17,35,35.05,134
20160501|2016-02-26 02:30,26,35.04,35.08,34.9,34.94,58
20160501|2016-02-26 03:00,26,35.03,35.39,35.03,35.29,54
20160501|2016-02-26 03:30,26,35.32,35.55,35.32,35.52,13
20160501|2016-02-26 04:00,26,35.56,35.65,35.43,35.47,72
20160501|2016-02-26 04:30,26,35.47,35.47,35.47,35.47,1
20160501|2016-02-26 05:00,26,35.56,35.56,35.46,35.54,9
20160501|2016-02-26 05:30,26,35.47,35.52,35.11,35.11,24
20160501|2016-02-26 06:00,26,35.24,35.24,35.1,35.21,13
20160501|2016-02-26 06:30,26,35.22,35.35,35.06,35.35,13
20160501|2016-02-26 07:00,26,35.29,35.77,35.29,35.7,128
20160501|2016-02-26 07:30,26,35.74,36.18,35.65,35.97,423
20160501|2016-02-26 08:00,26,35.98,36.42,35.81,36.18,453
20160501|2016-02-26 08:30,26,36.08,36.15,35.83,35.83,300
20160501|2016-02-26 09:00,26,35.8,35.8,35.16,35.32,448
20160501|2016-02-26 09:30,26,35.38,35.57,35.38,35.49,247
20160501|2016-02-26 10:00,26,35.65,35.77,35.45,35.45,130
20160501|2016-02-26 10:30,26,35.44,35.47,34.95,35.25,296
20160501|2016-02-26 11:00,26,35.18,35.53,35.02,35.48,130
20160501|2016-02-26 11:30,26,35.5,35.5,35.08,35.25,145
20160501|2016-02-26 12:00,26,35.24,35.3,35.13,35.14,61
20160501|2016-02-26 12:30,26,35.13,35.14,34.69,34.77,247
20160501|2016-02-26 13:00,26,34.81,34.96,34.47,34.55,434
20160501|2016-02-26 13:30,26,34.56,34.7,34.48,34.67,295
20160501|2016-02-26 14:00,26,34.69,34.84,34.69,34.73,130
20160501|2016-02-26 14:30,26,34.76,34.85,34.69,34.75,28
20160501|2016-02-26 15:00,26,34.7,34.7,34.52,34.66,132
20160501|2016-02-26 15:30,26,34.66,34.66,34.54,34.63,49
20160501|2016-02-26 16:00,26,34.63,34.63,34.63,34.63,2
20160501|2016-02-28 17:00,29,34.53,34.56,34.44,34.46,16
20160501|2016-02-28 17:30,29,34.43,34.43,34.36,34.4,14
20160501|2016-02-28 18:00,29,34.56,34.63,34.56,34.63,6
20160501|2016-02-28 18:30,29,34.64,34.75,34.62,34.75,12
20160501|2016-02-28 19:00,29,34.8,34.81,34.66,34.79,27
20160501|2016-02-28 19:30,29,34.85,34.96,34.72,34.74,32
20160501|2016-02-28 20:00,29,34.74,34.9,34.74,34.89,27
20160501|2016-02-28 20:30,29,34.86,34.86,34.79,34.84,10
20160501|2016-02-28 21:00,29,34.9,34.98,34.78,34.83,34
20160501|2016-02-28 21:30,29,34.75,34.79,34.75,34.79,2
20160501|2016-02-28 22:00,29,34.78,34.81,34.78,34.81,2
20160501|2016-02-28 22:30,29,34.78,34.8,34.78,34.8,2
20160501|2016-02-28 23:00,29,34.77,34.77,34.77,34.77,1
20160501|2016-02-28 23:30,29,34.67,34.67,34.65,34.66,3
20160501|2016-02-29 00:00,29,34.61,34.63,34.58,34.58,5
20160501|2016-02-29 00:30,29,34.57,34.61,34.52,34.52,21
20160501|2016-02-29 01:00,29,34.49,34.68,34.45,34.66,25
20160501|2016-02-29 01:30,29,34.58,34.7,34.58,34.63,6
20160501|2016-02-29 02:00,29,34.53,34.56,34.42,34.42,43
20160501|2016-02-29 02:30,29,34.48,34.55,34.41,34.42,27
20160501|2016-02-29 03:00,29,34.34,34.43,34.24,34.28,75
20160501|2016-02-29 03:30,29,34.28,34.34,34.22,34.3,60
20160501|2016-02-29 04:00,29,34.32,34.66,34.32,34.6,148
20160501|2016-02-29 04:30,29,34.55,34.63,34.51,34.54,28
20160501|2016-02-29 05:00,29,34.46,34.56,34.45,34.45,9
20160501|2016-02-29 05:30,29,34.49,34.66,34.48,34.65,96
20160501|2016-02-29 06:00,29,34.62,34.77,34.62,34.77,31
20160501|2016-02-29 06:30,29,34.71,34.9,34.71,34.78,42
20160501|2016-02-29 07:00,29,34.75,34.85,34.75,34.76,28
20160501|2016-02-29 07:30,29,34.74,35.16,34.74,35.16,518
20160501|2016-02-29 08:00,29,35.15,35.24,34.83,35.17,244
20160501|2016-02-29 08:30,29,35.16,35.37,34.9,35.25,177
20160501|2016-02-29 09:00,29,35.23,35.23,34.89,35.03,224
20160501|2016-02-29 09:30,29,35.12,35.28,35,35.2,26
20160501|2016-02-29 10:00,29,35.31,35.67,35.29,35.5,393
20160501|2016-02-29 10:30,29,35.46,35.56,35.37,35.37,84
20160501|2016-02-29 11:00,29,35.43,35.56,35.34,35.56,43
20160501|2016-02-29 11:30,29,35.54,35.79,35.54,35.65,227
20160501|2016-02-29 12:00,29,35.65,35.7,35.53,35.55,44
20160501|2016-02-29 12:30,29,35.54,35.66,35.39,35.66,85
20160501|2016-02-29 13:00,29,35.59,35.71,35.15,35.68,629
20160501|2016-02-29 13:30,29,35.67,35.79,35.6,35.65,207
20160501|2016-02-29 14:00,29,35.63,35.63,35.58,35.58,15
20160501|2016-02-29 14:30,29,35.62,35.74,35.62,35.63,132
20160501|2016-02-29 15:00,29,35.7,35.7,35.69,35.69,3
20160501|2016-02-29 15:30,29,35.69,35.72,35.69,35.72,4
20160501|2016-02-29 16:00,29,35.67,35.77,35.65,35.69,9
20160501|2016-02-29 19:00,1,35.56,35.56,35.38,35.38,11
20160501|2016-02-29 19:30,1,35.38,35.41,35.36,35.39,18
20160501|2016-02-29 20:00,1,35.38,35.44,35.38,35.44,10
20160501|2016-02-29 20:30,1,35.43,35.47,35.38,35.38,9
20160501|2016-02-29 21:00,1,35.43,35.45,35.43,35.45,3
20160501|2016-02-29 21:30,1,35.47,35.58,35.47,35.58,11
20160501|2016-02-29 22:00,1,35.67,35.67,35.56,35.56,13
20160501|2016-02-29 22:30,1,35.53,35.69,35.53,35.69,5
20160501|2016-02-29 23:00,1,35.66,35.67,35.6,35.64,7
20160501|2016-02-29 23:30,1,35.64,35.83,35.64,35.82,6
20160501|2016-03-01 00:00,1,35.84,36.12,35.78,35.89,104
20160501|2016-03-01 00:30,1,35.9,35.94,35.88,35.94,22
20160501|2016-03-01 01:00,1,35.95,36.09,35.92,36.04,33
20160501|2016-03-01 01:30,1,36.03,36.05,35.99,36.03,19
20160501|2016-03-01 02:00,1,36.01,36.01,35.83,35.85,49
20160501|2016-03-01 02:30,1,35.94,36.07,35.9,35.94,28
20160501|2016-03-01 03:00,1,35.91,35.91,35.76,35.79,18
20160501|2016-03-01 03:30,1,35.76,35.84,35.76,35.82,21
20160501|2016-03-01 04:00,1,35.73,35.81,35.68,35.8,10
20160501|2016-03-01 04:30,1,35.92,36.07,35.92,36.03,55
20160501|2016-03-01 05:00,1,36.1,36.1,36,36.01,33
20160501|2016-03-01 05:30,1,35.96,35.96,35.93,35.93,4
20160501|2016-03-01 06:00,1,36.02,36.11,35.97,36.03,27
20160501|2016-03-01 06:30,1,36.1,36.24,36.07,36.24,31
20160501|2016-03-01 07:00,1,36.2,36.28,36.02,36.03,159
20160501|2016-03-01 07:30,1,36.07,36.08,35.9,36.03,85
20160501|2016-03-01 08:00,1,36.01,36.06,35.49,35.49,240
20160501|2016-03-01 08:30,1,35.5,35.64,35.19,35.47,290
20160501|2016-03-01 09:00,1,35.48,35.75,35.22,35.51,365
20160501|2016-03-01 09:30,1,35.4,35.58,35.36,35.36,24
20160501|2016-03-01 10:00,1,35.38,35.84,35.27,35.76,185
20160501|2016-03-01 10:30,1,35.81,36.41,35.8,36.41,377
20160501|2016-03-01 11:00,1,36.39,36.51,36.19,36.25,160
20160501|2016-03-01 11:30,1,36.25,36.26,36.13,36.16,14
20160501|2016-03-01 12:00,1,36.11,36.2,36.04,36.07,86
20160501|2016-03-01 12:30,1,36.08,36.19,36.02,36.08,55
20160501|2016-03-01 13:00,1,36.04,36.23,35.89,36.16,174
20160501|2016-03-01 13:30,1,36.13,36.21,36.1,36.13,146
20160501|2016-03-01 14:00,1,36.17,36.17,36.05,36.08,105
20160501|2016-03-01 14:30,1,36.09,36.11,36.04,36.07,59
20160501|2016-03-01 15:00,1,36.1,36.1,36.02,36.04,30
20160501|2016-03-01 15:30,1,36.12,36.17,35.42,35.66,105
20160501|2016-03-01 16:00,1,35.73,35.8,35.72,35.76,36
20160501|2016-03-01 16:30,1,35.77,35.77,35.75,35.75,3
20160501|2016-03-01 19:00,2,35.81,35.85,35.8,35.84,10
20160501|2016-03-01 19:30,2,35.79,35.8,35.77,35.78,7
20160501|2016-03-01 20:00,2,35.74,35.8,35.74,35.8,3
20160501|2016-03-01 20:30,2,35.8,35.87,35.8,35.87,12
20160501|2016-03-01 21:00,2,35.91,35.91,35.87,35.88,7
20160501|2016-03-01 21:30,2,35.85,35.85,35.81,35.85,5
20160501|2016-03-01 22:00,2,35.84,35.87,35.84,35.87,2
20160501|2016-03-01 22:30,2,35.81,35.81,35.81,35.81,1
20160501|2016-03-01 23:00,2,35.72,35.79,35.71,35.77,14
20160501|2016-03-01 23:30,2,35.8,35.85,35.8,35.85,14
20160501|2016-03-02 00:00,2,35.86,35.98,35.86,35.96,10
20160501|2016-03-02 01:00,2,35.99,36.06,35.94,35.96,27
20160501|2016-03-02 01:30,2,35.96,35.96,35.84,35.88,20
20160501|2016-03-02 02:00,2,35.76,35.8,35.66,35.71,86
20160501|2016-03-02 02:30,2,35.73,35.76,35.68,35.76,24
20160501|2016-03-02 03:00,2,35.75,35.8,35.64,35.64,32
20160501|2016-03-02 03:30,2,35.59,35.6,35.43,35.43,36
20160501|2016-03-02 04:00,2,35.43,35.55,35.43,35.48,28
20160501|2016-03-02 04:30,2,35.54,35.62,35.44,35.5,37
20160501|2016-03-02 05:00,2,35.49,35.56,35.48,35.52,34
20160501|2016-03-02 06:00,2,35.56,35.58,35.51,35.58,10
20160501|2016-03-02 06:30,2,35.6,35.8,35.6,35.74,12
20160501|2016-03-02 07:00,2,35.72,35.9,35.72,35.84,22
20160501|2016-03-02 07:30,2,35.75,35.82,35.71,35.79,67
20160501|2016-03-02 08:00,2,35.77,35.88,35.56,35.6,161
20160501|2016-03-02 08:30,2,35.62,35.88,35.62,35.72,66
20160501|2016-03-02 09:00,2,35.75,36.08,35.75,36.01,111
20160501|2016-03-02 09:30,2,35.93,36.31,35.3,36.24,809
20160501|2016-03-02 10:00,2,36.25,36.76,36.17,36.48,556
20160501|2016-03-02 10:30,2,36.43,36.44,36.05,36.06,230
20160501|2016-03-02 11:00,2,36.05,36.15,35.92,36.04,132
20160501|2016-03-02 11:30,2,35.95,36.38,35.95,36.31,67
20160501|2016-03-02 12:00,2,36.25,36.25,36.08,36.11,29
20160501|2016-03-02 12:30,2,35.99,36.05,35.96,36,19
20160501|2016-03-02 13:00,2,35.99,36.45,35.97,36.24,271
20160501|2016-03-02 13:30,2,36.24,36.32,36.22,36.3,63
20160501|2016-03-02 14:00,2,36.26,36.33,36.24,36.33,53
20160501|2016-03-02 14:30,2,36.34,36.5,36.34,36.47,18
20160501|2016-03-02 15:00,2,36.4,36.41,36.4,36.41,2
20160501|2016-03-02 16:00,2,36.35,36.35,36.35,36.35,1
20160501|2016-03-02 19:00,3,36.38,36.41,36.38,36.41,16
20160501|2016-03-02 19:30,3,36.48,36.48,36.48,36.48,1
20160501|2016-03-02 20:00,3,36.39,36.39,36.33,36.34,16
20160501|2016-03-02 20:30,3,36.34,36.34,36.34,36.34,3
20160501|2016-03-02 21:00,3,36.31,36.32,36.29,36.29,8
20160501|2016-03-02 21:30,3,36.33,36.35,36.33,36.34,6
20160501|2016-03-02 22:00,3,36.37,36.37,36.37,36.37,2
20160501|2016-03-02 23:00,3,36.47,36.48,36.42,36.42,35
20160501|2016-03-02 23:30,3,36.39,36.44,36.39,36.44,5
20160501|2016-03-03 00:00,3,36.39,36.4,36.38,36.4,4
20160501|2016-03-03 00:30,3,36.39,36.39,36.22,36.24,14
20160501|2016-03-03 01:00,3,36.26,36.27,36.19,36.2,20
20160501|2016-03-03 01:30,3,36.2,36.26,36.2,36.26,40
20160501|2016-03-03 02:00,3,36.22,36.23,36.07,36.12,71
20160501|2016-03-03 02:30,3,36.13,36.21,36.1,36.21,45
20160501|2016-03-03 03:00,3,36.2,36.27,36.1,36.27,36
20160501|2016-03-03 03:30,3,36.25,36.25,36.19,36.25,7
20160501|2016-03-03 04:00,3,36.25,36.31,36.17,36.27,75
20160501|2016-03-03 04:30,3,36.23,36.35,36.23,36.29,31
20160501|2016-03-03 05:00,3,36.33,36.38,36.32,36.35,91
20160501|2016-03-03 05:30,3,36.32,36.35,36.27,36.27,19
20160501|2016-03-03 06:30,3,36.28,36.28,36.27,36.28,9
20160501|2016-03-03 07:00,3,36.27,36.27,36.03,36.08,56
20160501|2016-03-03 07:30,3,36.01,36.09,35.99,35.99,47
20160501|2016-03-03 08:00,3,36,36.15,35.82,35.86,122
20160501|2016-03-03 08:30,3,35.87,36.17,35.84,36.15,214
20160501|2016-03-03 09:00,3,36.06,36.09,35.91,36.02,402
20160501|2016-03-03 09:30,3,36.07,36.92,36.07,36.74,472
20160501|2016-03-03 10:00,3,36.77,36.79,36.49,36.49,154
20160501|2016-03-03 10:30,3,36.5,36.57,36.2,36.28,176
20160501|2016-03-03 11:00,3,36.31,36.42,36.11,36.25,107
20160501|2016-03-03 11:30,3,36.22,36.35,36.22,36.32,119
20160501|2016-03-03 12:00,3,36.37,36.44,36.3,36.35,36
20160501|2016-03-03 12:30,3,36.43,36.63,36.43,36.45,281
20160501|2016-03-03 13:00,3,36.45,36.52,36.26,36.35,298
20160501|2016-03-03 13:30,3,36.34,36.38,36.26,36.35,81
20160501|2016-03-03 14:00,3,36.39,36.43,36.39,36.43,3
20160501|2016-03-03 14:30,3,36.46,36.47,36.45,36.45,7
20160501|2016-03-03 15:00,3,36.46,36.46,36.45,36.45,5
20160501|2016-03-03 16:00,3,36.4,36.4,36.4,36.4,11
20160501|2016-03-03 16:30,3,36.45,36.45,36.45,36.45,1
20160501|2016-03-03 19:00,4,36.45,36.51,36.45,36.49,8
20160501|2016-03-03 19:30,4,36.48,36.5,36.43,36.43,21
20160501|2016-03-03 20:00,4,36.43,36.61,36.39,36.53,38
20160501|2016-03-03 20:30,4,36.57,36.64,36.56,36.61,71
20160501|2016-03-03 21:00,4,36.61,36.61,36.52,36.58,12
20160501|2016-03-03 21:30,4,36.6,36.61,36.57,36.57,11
20160501|2016-03-03 22:00,4,36.51,36.54,36.51,36.51,43
20160501|2016-03-03 23:00,4,36.61,36.65,36.55,36.55,47
20160501|2016-03-03 23:30,4,36.58,36.61,36.58,36.58,7
20160501|2016-03-04 00:00,4,36.6,36.66,36.55,36.58,29
20160501|2016-03-04 00:30,4,36.59,36.59,36.57,36.57,6
20160501|2016-03-04 01:00,4,36.57,36.57,36.5,36.53,53
20160501|2016-03-04 01:30,4,36.59,36.59,36.51,36.51,62
20160501|2016-03-04 02:00,4,36.55,36.55,36.34,36.4,82
20160501|2016-03-04 02:30,4,36.35,36.49,36.35,36.49,49
20160501|2016-03-04 03:00,4,36.42,36.42,36.19,36.26,85
20160501|2016-03-04 03:30,4,36.24,36.34,36.24,36.27,66
20160501|2016-03-04 04:00,4,36.26,36.4,36.26,36.37,66
20160501|2016-03-04 04:30,4,36.37,36.47,36.29,36.43,28
20160501|2016-03-04 05:00,4,36.49,36.49,36.45,36.47,11
20160501|2016-03-04 05:30,4,36.47,36.47,36.47,36.47,1
20160501|2016-03-04 06:00,4,36.4,36.4,36.4,36.4,1
20160501|2016-03-04 06:30,4,36.49,36.68,36.49,36.59,44
20160501|2016-03-04 07:00,4,36.63,36.81,36.61,36.68,131
20160501|2016-03-04 07:30,4,36.78,36.96,36.54,36.55,222
20160501|2016-03-04 08:00,4,36.6,36.8,36.44,36.6,130
20160501|2016-03-04 08:30,4,36.62,36.62,36.25,36.36,77
20160501|2016-03-04 09:00,4,36.49,36.74,36.38,36.69,60
20160501|2016-03-04 09:30,4,36.7,37,36.7,36.85,234
20160501|2016-03-04 10:00,4,36.82,37.32,36.82,37.32,163
20160501|2016-03-04 10:30,4,37.34,37.7,37.33,37.66,175
20160501|2016-03-04 11:00,4,37.68,37.74,37.44,37.54,285
20160501|2016-03-04 11:30,4,37.53,37.74,37.49,37.6,28
20160501|2016-03-04 12:00,4,37.68,37.71,37.52,37.69,55
20160501|2016-03-04 12:30,4,37.6,37.77,37.56,37.7,41
20160501|2016-03-04 13:00,4,37.68,37.81,37.4,37.76,372
20160501|2016-03-04 13:30,4,37.69,37.82,37.6,37.6,53
20160501|2016-03-04 14:00,4,37.71,37.84,37.71,37.84,72
20160501|2016-03-04 14:30,4,37.81,38.06,37.77,38.06,57
20160501|2016-03-04 15:00,4,38.03,38.04,38.03,38.04,5
20160501|2016-03-04 15:30,4,37.99,38.13,37.99,38.13,4
20160501|2016-03-04 16:00,4,38.1,38.1,38.05,38.05,2
20160501|2016-03-04 16:30,4,38.01,38.01,38,38,9
20160501|2016-03-06 17:00,7,38.07,38.26,38.07,38.26,10
20160501|2016-03-06 17:30,7,38.16,38.16,38.12,38.12,3
20160501|2016-03-06 18:00,7,38.1,38.12,38.05,38.09,22
20160501|2016-03-06 18:30,7,38.1,38.27,38.1,38.27,15
20160501|2016-03-06 19:00,7,38.28,38.29,38.13,38.18,19
20160501|2016-03-06 19:30,7,38.27,38.57,38.24,38.43,64
20160501|2016-03-06 20:00,7,38.46,38.5,38.37,38.5,15
20160501|2016-03-06 20:30,7,38.39,38.43,38.38,38.41,8
20160501|2016-03-06 21:00,7,38.37,38.42,38.37,38.42,12
20160501|2016-03-06 21:30,7,38.44,38.49,38.44,38.49,2
20160501|2016-03-06 22:00,7,38.5,38.5,38.43,38.43,4
20160501|2016-03-06 22:30,7,38.49,38.51,38.47,38.47,7
20160501|2016-03-06 23:00,7,38.44,38.44,38.44,38.44,1
20160501|2016-03-06 23:30,7,38.47,38.47,38.47,38.47,2
20160501|2016-03-07 00:00,7,38.44,38.54,38.42,38.54,9
20160501|2016-03-07 00:30,7,38.5,38.5,38.41,38.46,13
20160501|2016-03-07 01:00,7,38.41,38.41,38.3,38.35,13
20160501|2016-03-07 01:30,7,38.33,38.33,38.22,38.23,27
20160501|2016-03-07 02:00,7,38.23,38.4,38.22,38.37,22
20160501|2016-03-07 02:30,7,38.22,38.23,38.11,38.21,129
20160501|2016-03-07 03:00,7,38.27,38.34,38.2,38.34,15
20160501|2016-03-07 03:30,7,38.37,38.43,38.27,38.29,59
20160501|2016-03-07 04:00,7,38.26,38.32,38.16,38.2,30
20160501|2016-03-07 04:30,7,38.2,38.33,38.19,38.24,63
20160501|2016-03-07 05:00,7,38.28,38.28,38.18,38.24,19
20160501|2016-03-07 05:30,7,38.26,38.34,38.26,38.34,10
20160501|2016-03-07 06:00,7,38.31,38.47,38.31,38.34,92
20160501|2016-03-07 06:30,7,38.39,38.45,38.3,38.37,73
20160501|2016-03-07 07:00,7,38.29,38.33,38.15,38.32,100
20160501|2016-03-07 07:30,7,38.25,38.26,37.99,38.01,148
20160501|2016-03-07 08:00,7,38.03,38.3,38.03,38.19,205
20160501|2016-03-07 08:30,7,38.22,38.68,38.22,38.47,272
20160501|2016-03-07 09:00,7,38.47,39,38.42,38.76,435
20160501|2016-03-07 09:30,7,38.83,39.23,38.76,38.99,381
20160501|2016-03-07 10:00,7,39.03,39.14,38.79,38.98,581
20160501|2016-03-07 10:30,7,39,39.48,39,39.44,236
20160501|2016-03-07 11:00,7,39.42,39.54,39.34,39.51,112
20160501|2016-03-07 11:30,7,39.54,39.85,39.54,39.76,166
20160501|2016-03-07 12:00,7,39.82,39.97,39.58,39.66,148
20160501|2016-03-07 12:30,7,39.59,39.76,39.54,39.64,241
20160501|2016-03-07 13:00,7,39.59,39.86,39.45,39.81,448
20160501|2016-03-07 13:30,7,39.82,39.84,39.71,39.74,55
20160501|2016-03-07 14:00,7,39.77,39.77,39.75,39.77,3
20160501|2016-03-07 14:30,7,39.76,39.85,39.71,39.81,47
20160501|2016-03-07 15:00,7,39.78,39.85,39.76,39.78,17
20160501|2016-03-07 15:30,7,39.77,39.81,39.77,39.81,4
20160501|2016-03-07 16:30,7,39.88,39.89,39.88,39.89,3
20160501|2016-03-07 19:00,8,39.73,39.75,39.7,39.72,11
20160501|2016-03-07 19:30,8,39.61,39.61,39.49,39.5,23
20160501|2016-03-07 20:00,8,39.44,39.44,39.3,39.34,27
20160501|2016-03-07 20:30,8,39.33,39.33,39.21,39.27,58
20160501|2016-03-07 21:00,8,39.22,39.35,39.2,39.31,51
20160501|2016-03-07 21:30,8,39.35,39.35,39.27,39.35,10
20160501|2016-03-07 22:00,8,39.36,39.39,39.33,39.36,13
20160501|2016-03-07 22:30,8,39.26,39.39,39.26,39.39,12
20160501|2016-03-07 23:00,8,39.39,39.39,39.3,39.33,16
20160501|2016-03-07 23:30,8,39.35,39.36,39.34,39.34,4
20160501|2016-03-08 00:00,8,39.38,39.38,39.28,39.28,14
20160501|2016-03-08 00:30,8,39.31,39.39,39.31,39.39,20
20160501|2016-03-08 01:00,8,39.39,39.43,39.35,39.42,15
20160501|2016-03-08 01:30,8,39.44,39.45,39.41,39.41,14
20160501|2016-03-08 02:00,8,39.38,39.63,39.38,39.51,59
20160501|2016-03-08 02:30,8,39.47,39.62,39.43,39.61,128
20160501|2016-03-08 03:00,8,39.63,39.74,39.58,39.7,73
20160501|2016-03-08 03:30,8,39.7,39.7,39.49,39.52,48
20160501|2016-03-08 04:00,8,39.48,39.59,39.44,39.48,48
20160501|2016-03-08 04:30,8,39.45,39.47,39.4,39.47,14
20160501|2016-03-08 05:00,8,39.46,39.58,39.46,39.58,78
20160501|2016-03-08 05:30,8,39.64,39.68,39.59,39.68,34
20160501|2016-03-08 06:00,8,39.62,39.81,39.62,39.74,54
20160501|2016-03-08 06:30,8,39.82,40.27,39.8,40.21,111
20160501|2016-03-08 07:00,8,40.18,40.2,39.91,39.95,50
20160501|2016-03-08 07:30,8,39.93,40.31,39.93,40.03,107
20160501|2016-03-08 08:00,8,40.03,40.08,39.55,39.6,357
20160501|2016-03-08 08:30,8,39.6,39.61,38.94,38.95,547
20160501|2016-03-08 09:00,8,38.93,39.15,38.69,38.85,451
20160501|2016-03-08 09:30,8,38.8,38.98,38.49,38.53,255
20160501|2016-03-08 10:00,8,38.56,38.92,38.56,38.92,102
20160501|2016-03-08 10:30,8,38.92,38.92,38.59,38.72,77
20160501|2016-03-08 11:00,8,38.58,38.83,38.48,38.73,38
20160501|2016-03-08 11:30,8,38.68,38.68,38.49,38.49,48
20160501|2016-03-08 12:00,8,38.58,38.69,38.48,38.66,25
20160501|2016-03-08 12:30,8,38.72,38.81,38.58,38.58,66
20160501|2016-03-08 13:00,8,38.54,38.73,38.38,38.39,305
20160501|2016-03-08 13:30,8,38.39,38.42,38.35,38.35,26
20160501|2016-03-08 14:00,8,38.36,38.36,38.14,38.16,93
20160501|2016-03-08 14:30,8,38.15,38.24,38.15,38.16,117
20160501|2016-03-08 15:00,8,38.17,38.21,38.09,38.09,45
20160501|2016-03-08 15:30,8,38.11,38.31,38.06,38.22,55
20160501|2016-03-08 16:00,8,38.29,38.31,38.29,38.3,5
20160501|2016-03-08 16:30,8,38.32,38.35,38.26,38.33,16
20160501|2016-03-08 19:00,9,38.37,38.43,38.31,38.31,21
20160501|2016-03-08 19:30,9,38.24,38.37,38.24,38.37,9
20160501|2016-03-08 20:00,9,38.35,38.35,38.32,38.34,6
20160501|2016-03-08 20:30,9,38.32,38.36,38.32,38.36,3
20160501|2016-03-08 21:00,9,38.41,38.41,38.4,38.4,6
20160501|2016-03-08 22:00,9,38.41,38.52,38.4,38.52,10
20160501|2016-03-08 22:30,9,38.52,38.54,38.52,38.54,2
20160501|2016-03-08 23:00,9,38.53,38.61,38.53,38.55,12
20160501|2016-03-08 23:30,9,38.58,38.6,38.54,38.59,15
20160501|2016-03-09 00:00,9,38.6,38.61,38.57,38.57,17
20160501|2016-03-09 00:30,9,38.59,38.59,38.59,38.59,2
20160501|2016-03-09 01:00,9,38.65,38.69,38.65,38.65,8
20160501|2016-03-09 01:30,9,38.68,38.69,38.59,38.61,37
20160501|2016-03-09 02:00,9,38.66,38.67,38.46,38.54,102
20160501|2016-03-09 02:30,9,38.54,38.58,38.48,38.54,26
20160501|2016-03-09 03:00,9,38.62,38.97,38.61,38.92,97
20160501|2016-03-09 03:30,9,38.89,38.96,38.81,38.85,65
20160501|2016-03-09 04:00,9,38.88,39.08,38.88,39,82
20160501|2016-03-09 04:30,9,38.96,38.96,38.94,38.95,32
20160501|2016-03-09 05:00,9,38.91,39.1,38.91,38.94,32
20160501|2016-03-09 05:30,9,39,39.05,38.91,39.03,63
20160501|2016-03-09 06:00,9,39.03,39.26,39.03,39.07,71
20160501|2016-03-09 06:30,9,39.05,39.15,38.92,38.92,102
20160501|2016-03-09 07:00,9,38.93,39.09,38.91,39,179
20160501|2016-03-09 07:30,9,38.94,39.09,38.9,39,99
20160501|2016-03-09 08:00,9,38.99,39.24,38.91,38.93,184
20160501|2016-03-09 08:30,9,39.08,39.15,38.88,39.15,321
20160501|2016-03-09 09:00,9,39.15,39.21,38.85,39,174
20160501|2016-03-09 09:30,9,39.19,39.83,39.11,39.56,971
20160501|2016-03-09 10:00,9,39.53,39.88,39.45,39.79,255
20160501|2016-03-09 10:30,9,39.82,39.95,39.64,39.82,114
20160501|2016-03-09 11:00,9,39.83,39.84,39.7,39.79,97
20160501|2016-03-09 11:30,9,39.82,39.88,39.68,39.68,93
20160501|2016-03-09 12:00,9,39.65,39.67,39.4,39.49,177
20160501|2016-03-09 12:30,9,39.5,39.7,39.48,39.67,100
20160501|2016-03-09 13:00,9,39.66,40.23,39.65,39.99,1011
20160501|2016-03-09 13:30,9,39.93,40.06,39.84,39.93,201
20160501|2016-03-09 14:00,9,39.88,39.94,39.83,39.85,60
20160501|2016-03-09 14:30,9,39.86,39.98,39.86,39.98,33
20160501|2016-03-09 15:00,9,40,40.08,39.99,39.99,9
20160501|2016-03-09 15:30,9,39.99,39.99,39.94,39.94,3
20160501|2016-03-09 16:00,9,39.88,39.88,39.88,39.88,1
20160501|2016-03-09 16:30,9,39.88,39.93,39.88,39.93,8
20160501|2016-03-09 19:00,10,39.93,39.95,39.91,39.91,7
20160501|2016-03-09 19:30,10,39.97,39.98,39.97,39.98,3
20160501|2016-03-09 20:00,10,39.96,39.96,39.96,39.96,1
20160501|2016-03-09 20:30,10,39.95,39.95,39.93,39.95,5
20160501|2016-03-09 21:00,10,39.93,39.93,39.91,39.91,2
20160501|2016-03-09 21:30,10,39.99,40,39.93,39.93,3
20160501|2016-03-09 22:00,10,39.92,39.99,39.92,39.95,8
20160501|2016-03-09 23:00,10,39.97,39.97,39.96,39.96,2
20160501|2016-03-09 23:30,10,40.01,40.01,39.94,39.95,11
20160501|2016-03-10 00:00,10,39.9,39.92,39.85,39.92,11
20160501|2016-03-10 00:30,10,39.86,39.87,39.85,39.85,4
20160501|2016-03-10 01:00,10,39.82,39.84,39.74,39.78,12
20160501|2016-03-10 01:30,10,39.73,39.79,39.65,39.79,70
20160501|2016-03-10 02:00,10,39.77,39.77,39.66,39.75,50
20160501|2016-03-10 02:30,10,39.8,39.95,39.8,39.95,8
20160501|2016-03-10 03:00,10,39.97,40.02,39.78,39.78,102
20160501|2016-03-10 03:30,10,39.72,39.72,39.58,39.63,120
20160501|2016-03-10 04:00,10,39.64,39.75,39.58,39.58,19
20160501|2016-03-10 04:30,10,39.61,39.67,39.58,39.67,9
20160501|2016-03-10 05:00,10,39.71,39.79,39.71,39.79,9
20160501|2016-03-10 05:30,10,39.87,39.95,39.87,39.89,18
20160501|2016-03-10 06:00,10,39.89,40.09,39.89,39.96,27
20160501|2016-03-10 06:30,10,39.92,40.14,39.8,40.04,131
20160501|2016-03-10 07:00,10,40.1,40.11,39.93,40.01,118
20160501|2016-03-10 07:30,10,39.94,40.08,39.74,39.81,188
20160501|2016-03-10 08:00,10,39.92,40.07,39.23,39.24,305
20160501|2016-03-10 08:30,10,39.24,39.53,39.1,39.35,1678
20160501|2016-03-10 09:00,10,39.36,39.62,39.26,39.29,248
20160501|2016-03-10 09:30,10,39.27,39.46,39.16,39.31,86
20160501|2016-03-10 10:00,10,39.41,39.41,38.92,39,502
20160501|2016-03-10 10:30,10,38.99,39.32,38.96,39.27,529
20160501|2016-03-10 11:00,10,39.25,39.41,39.17,39.38,138
20160501|2016-03-10 11:30,10,39.45,39.51,39.25,39.45,227
20160501|2016-03-10 12:00,10,39.46,39.74,39.28,39.7,679
20160501|2016-03-10 12:30,10,39.69,39.83,39.63,39.7,138
20160501|2016-03-10 13:00,10,39.68,39.75,39.26,39.32,1011
20160501|2016-03-10 13:30,10,39.36,39.49,39.35,39.41,419
20160501|2016-03-10 14:00,10,39.4,39.43,39.4,39.43,5
20160501|2016-03-10 14:30,10,39.48,39.56,39.48,39.52,72
20160501|2016-03-10 15:00,10,39.54,39.54,39.52,39.52,6
20160501|2016-03-10 15:30,10,39.62,39.62,39.62,39.62,4
20160501|2016-03-10 16:00,10,39.57,39.57,39.52,39.52,8
20160501|2016-03-10 16:30,10,39.53,39.54,39.53,39.54,4
20160501|2016-03-10 19:30,11,39.75,39.94,39.75,39.93,17
20160501|2016-03-10 20:00,11,39.93,39.94,39.88,39.88,6
20160501|2016-03-10 20:30,11,39.94,39.94,39.94,39.94,1
20160501|2016-03-10 21:00,11,39.92,39.99,39.92,39.99,5
20160501|2016-03-10 21:30,11,40.06,40.25,39.98,40.25,88
20160501|2016-03-10 22:00,11,40.23,40.37,40.2,40.31,17
20160501|2016-03-10 22:30,11,40.3,40.32,40.26,40.28,15
20160501|2016-03-10 23:30,11,40.35,40.35,40.3,40.3,110
20160501|2016-03-11 00:00,11,40.31,40.31,40.24,40.24,4
20160501|2016-03-11 00:30,11,40.19,40.26,40.19,40.26,7
20160501|2016-03-11 01:00,11,40.3,40.31,40.25,40.27,12
20160501|2016-03-11 01:30,11,40.22,40.23,40.18,40.23,6
20160501|2016-03-11 02:00,11,40.22,40.24,40.08,40.17,73
20160501|2016-03-11 02:30,11,40.11,40.17,40.07,40.1,77
20160501|2016-03-11 03:00,11,40.11,40.16,40.03,40.03,86
20160501|2016-03-11 03:30,11,40.18,40.23,40.12,40.19,94
20160501|2016-03-11 04:00,11,40.22,40.45,40.22,40.45,100
20160501|2016-03-11 04:30,11,40.44,40.44,40.37,40.37,2
20160501|2016-03-11 05:00,11,40.25,40.33,40.25,40.33,3
20160501|2016-03-11 05:30,11,40.34,40.34,40.22,40.22,7
20160501|2016-03-11 06:00,11,40.25,40.26,40.18,40.21,12
20160501|2016-03-11 06:30,11,40.12,40.16,40.1,40.15,39
20160501|2016-03-11 07:00,11,40.13,40.3,40.12,40.29,40
20160501|2016-03-11 07:30,11,40.34,40.34,39.9,40.01,214
20160501|2016-03-11 08:00,11,40.04,40.18,39.9,40.18,153
20160501|2016-03-11 08:30,11,40.2,40.39,40.14,40.24,264
20160501|2016-03-11 09:00,11,40.26,40.47,40.06,40.06,131
20160501|2016-03-11 09:30,11,40.06,40.12,39.57,39.65,312
20160501|2016-03-11 10:00,11,39.67,40.13,39.66,40.11,204
20160501|2016-03-11 10:30,11,40.14,40.17,39.91,40.03,185
20160501|2016-03-11 11:00,11,40.07,40.19,39.95,40.05,395
20160501|2016-03-11 11:30,11,40.14,40.16,40.01,40.1,66
20160501|2016-03-11 12:00,11,40.09,40.21,40.07,40.07,68
20160501|2016-03-11 12:30,11,40.05,40.1,39.99,40.08,71
20160501|2016-03-11 13:00,11,40.13,40.2,40.05,40.08,253
20160501|2016-03-11 13:30,11,40.1,40.1,39.98,40,107
20160501|2016-03-11 14:00,11,40.03,40.08,40.01,40.05,78
20160501|2016-03-11 14:30,11,40.08,40.15,40.07,40.1,21
20160501|2016-03-11 15:00,11,40.12,40.12,40.11,40.11,36
20160501|2016-03-11 15:30,11,40.07,40.07,40.01,40.01,12
20160501|2016-03-13 17:00,14,40,40,40,40,1
20160501|2016-03-13 17:30,14,39.78,39.78,39.78,39.78,1
20160501|2016-03-13 18:00,14,39.98,39.99,39.98,39.99,3
20160501|2016-03-13 18:30,14,39.99,39.99,39.99,39.99,1
20160501|2016-03-13 19:00,14,39.97,39.97,39.97,39.97,2
20160501|2016-03-13 19:30,14,39.95,39.96,39.94,39.94,4
20160501|2016-03-13 20:00,14,39.95,39.97,39.95,39.97,2
20160501|2016-03-13 20:30,14,39.89,39.9,39.84,39.9,5
20160501|2016-03-13 21:00,14,39.91,39.91,39.91,39.91,1
20160501|2016-03-13 21:30,14,39.98,39.98,39.98,39.98,10
20160501|2016-03-13 22:00,14,40.01,40.03,39.97,39.98,8
20160501|2016-03-13 22:30,14,40,40,40,40,2
20160501|2016-03-13 23:30,14,39.98,40,39.98,39.98,5
20160501|2016-03-14 00:00,14,39.99,39.99,39.99,39.99,1
20160501|2016-03-14 00:30,14,40,40,39.99,39.99,2
20160501|2016-03-14 01:00,14,39.95,39.95,39.87,39.89,4
20160501|2016-03-14 01:30,14,39.87,39.87,39.7,39.7,15
20160501|2016-03-14 02:00,14,39.72,39.76,39.67,39.71,16
20160501|2016-03-14 02:30,14,39.71,39.72,39.64,39.7,11
20160501|2016-03-14 03:00,14,39.7,39.7,39.61,39.62,52
20160501|2016-03-14 03:30,14,39.63,39.63,39.12,39.24,369
20160501|2016-03-14 04:00,14,39.26,39.34,39.26,39.3,118
20160501|2016-03-14 04:30,14,39.25,39.39,39.2,39.39,22
20160501|2016-03-14 05:00,14,39.37,39.44,39.29,39.36,54
20160501|2016-03-14 05:30,14,39.34,39.36,39.25,39.32,54
20160501|2016-03-14 06:00,14,39.33,39.33,39.27,39.27,11
20160501|2016-03-14 06:30,14,39.24,39.24,38.89,38.93,104
20160501|2016-03-14 07:00,14,38.91,39.15,38.91,39.09,149
20160501|2016-03-14 07:30,14,39.06,39.13,38.99,38.99,45
20160501|2016-03-14 08:00,14,38.99,39.12,38.87,39,246
20160501|2016-03-14 08:30,14,38.99,39.05,38.5,38.62,386
20160501|2016-03-14 09:00,14,38.61,38.75,38.47,38.73,330
20160501|2016-03-14 09:30,14,38.66,38.87,38.48,38.49,251
20160501|2016-03-14 10:00,14,38.51,38.78,38.51,38.59,220
20160501|2016-03-14 10:30,14,38.56,38.71,38.52,38.58,112
20160501|2016-03-14 11:00,14,38.54,38.61,38.43,38.53,68
20160501|2016-03-14 11:30,14,38.5,38.73,38.5,38.73,48
20160501|2016-03-14 12:00,14,38.71,38.98,38.69,38.91,96
20160501|2016-03-14 12:30,14,38.94,39,38.9,38.91,74
20160501|2016-03-14 13:00,14,38.91,39.07,38.72,38.87,420
20160501|2016-03-14 13:30,14,38.9,38.99,38.9,38.9,37
20160501|2016-03-14 14:00,14,38.92,38.92,38.85,38.86,31
20160501|2016-03-14 14:30,14,38.87,38.91,38.87,38.91,29
20160501|2016-03-14 15:00,14,38.93,38.93,38.9,38.9,2
20160501|2016-03-14 15:30,14,38.9,39.08,38.9,39.08,7
20160501|2016-03-14 16:00,14,39.07,39.07,39.07,39.07,1
20160501|2016-03-14 19:00,15,38.95,38.95,38.95,38.95,4
20160501|2016-03-14 19:30,15,39.01,39.01,39.01,39.01,1
20160501|2016-03-14 20:00,15,39.03,39.03,38.99,38.99,4
20160501|2016-03-14 20:30,15,38.99,38.99,38.8,38.84,15
20160501|2016-03-14 21:00,15,38.84,38.84,38.67,38.67,10
20160501|2016-03-14 21:30,15,38.67,38.7,38.58,38.63,14
20160501|2016-03-14 22:00,15,38.58,38.62,38.53,38.62,36
20160501|2016-03-14 22:30,15,38.59,38.59,38.59,38.59,1
20160501|2016-03-14 23:00,15,38.52,38.54,38.52,38.54,2
20160501|2016-03-14 23:30,15,38.56,38.56,38.56,38.56,1
20160501|2016-03-15 00:30,15,38.55,38.55,38.55,38.55,1
20160501|2016-03-15 01:00,15,38.53,38.53,38.39,38.41,75
20160501|2016-03-15 01:30,15,38.41,38.41,38.3,38.36,44
20160501|2016-03-15 02:00,15,38.36,38.43,38.14,38.18,147
20160501|2016-03-15 02:30,15,38.1,38.1,37.88,37.88,199
20160501|2016-03-15 03:00,15,37.93,38.04,37.93,37.93,66
20160501|2016-03-15 03:30,15,37.92,38.01,37.86,37.91,81
20160501|2016-03-15 04:00,15,37.9,38.04,37.9,37.94,34
20160501|2016-03-15 04:30,15,37.97,37.97,37.72,37.81,94
20160501|2016-03-15 05:00,15,37.81,37.87,37.78,37.81,70
20160501|2016-03-15 05:30,15,37.79,37.92,37.78,37.86,65
20160501|2016-03-15 06:00,15,37.83,37.9,37.83,37.84,30
20160501|2016-03-15 06:30,15,37.87,38.05,37.87,38.05,95
20160501|2016-03-15 07:00,15,38.02,38.04,37.9,37.92,70
20160501|2016-03-15 07:30,15,37.96,37.96,37.7,37.77,71
20160501|2016-03-15 08:00,15,37.83,38.4,37.83,38.29,495
20160501|2016-03-15 08:30,15,38.26,38.28,38.01,38.06,350
20160501|2016-03-15 09:00,15,38.04,38.11,37.93,38.07,175
20160501|2016-03-15 09:30,15,38.1,38.25,37.88,37.91,172
20160501|2016-03-15 10:00,15,37.9,38.08,37.84,38.06,107
20160501|2016-03-15 10:30,15,38.08,38.14,37.86,37.91,100
20160501|2016-03-15 11:00,15,37.87,37.96,37.73,37.96,138
20160501|2016-03-15 11:30,15,37.94,37.94,37.78,37.8,30
20160501|2016-03-15 12:00,15,37.76,38.06,37.76,38.06,76
20160501|2016-03-15 12:30,15,38.09,38.3,38.05,38.27,148
20160501|2016-03-15 13:00,15,38.28,38.29,38.01,38.02,462
20160501|2016-03-15 13:30,15,38.05,38.13,38.04,38.08,120
20160501|2016-03-15 14:00,15,38.09,38.27,38.08,38.19,97
20160501|2016-03-15 14:30,15,38.2,38.2,38.15,38.15,12
20160501|2016-03-15 15:00,15,38.16,38.17,38.12,38.12,20
20160501|2016-03-15 15:30,15,38.13,38.55,38.13,38.51,193
20160501|2016-03-15 16:00,15,38.46,38.46,38.35,38.42,36
20160501|2016-03-15 16:30,15,38.42,38.43,38.36,38.43,15
20160501|2016-03-15 19:00,16,38.63,38.68,38.61,38.68,8
20160501|2016-03-15 19:30,16,38.73,38.76,38.73,38.74,5
20160501|2016-03-15 20:00,16,38.63,38.66,38.61,38.61,8
20160501|2016-03-15 20:30,16,38.64,38.68,38.6,38.68,29
20160501|2016-03-15 21:00,16,38.68,38.68,38.61,38.61,33
20160501|2016-03-15 21:30,16,38.65,38.76,38.64,38.67,25
20160501|2016-03-15 22:00,16,38.69,38.71,38.6,38.61,10
20160501|2016-03-15 22:30,16,38.6,38.65,38.6,38.65,49
20160501|2016-03-15 23:00,16,38.66,38.66,38.66,38.66,1
20160501|2016-03-15 23:30,16,38.61,38.61,38.59,38.59,4
20160501|2016-03-16 00:00,16,38.58,38.58,38.58,38.58,1
20160501|2016-03-16 00:30,16,38.69,38.69,38.67,38.68,6
20160501|2016-03-16 01:00,16,38.68,38.68,38.61,38.62,13
20160501|2016-03-16 01:30,16,38.62,38.66,38.61,38.65,17
20160501|2016-03-16 02:00,16,38.58,38.58,38.4,38.42,139
20160501|2016-03-16 02:30,16,38.45,38.49,38.4,38.4,16
20160501|2016-03-16 03:00,16,38.56,38.57,38.46,38.47,92
20160501|2016-03-16 03:30,16,38.48,38.75,38.44,38.75,34
20160501|2016-03-16 04:00,16,38.73,38.8,38.72,38.73,99
20160501|2016-03-16 04:30,16,38.69,38.9,38.68,38.88,55
20160501|2016-03-16 05:00,16,38.87,38.96,38.8,38.83,28
20160501|2016-03-16 05:30,16,38.87,38.9,38.82,38.83,57
20160501|2016-03-16 06:00,16,38.81,38.87,38.75,38.86,30
20160501|2016-03-16 06:30,16,38.85,38.9,38.79,38.8,19
20160501|2016-03-16 07:00,16,38.74,38.87,38.74,38.76,28
20160501|2016-03-16 07:30,16,38.74,38.77,38.61,38.72,137
20160501|2016-03-16 08:00,16,38.72,39.05,38.69,39,574
20160501|2016-03-16 08:30,16,39.02,39.26,39.02,39.15,811
20160501|2016-03-16 09:00,16,39.15,39.55,39.15,39.21,653
20160501|2016-03-16 09:30,16,39.41,39.51,39.07,39.43,690
20160501|2016-03-16 10:00,16,39.45,39.62,39.36,39.43,495
20160501|2016-03-16 10:30,16,39.45,39.57,39.45,39.46,250
20160501|2016-03-16 11:00,16,39.49,39.72,39.49,39.51,238
20160501|2016-03-16 11:30,16,39.56,39.6,39.45,39.49,210
20160501|2016-03-16 12:00,16,39.55,39.56,39.41,39.43,180
20160501|2016-03-16 12:30,16,39.41,39.48,39.4,39.43,115
20160501|2016-03-16 13:00,16,39.45,40.06,39.45,40.06,838
20160501|2016-03-16 13:30,16,40.07,40.14,39.93,39.93,431
20160501|2016-03-16 14:00,16,39.95,40.01,39.94,39.98,100
20160501|2016-03-16 14:30,16,39.96,40.04,39.96,40.04,62
20160501|2016-03-16 15:00,16,40.05,40.07,40.03,40.06,33
20160501|2016-03-16 15:30,16,40.06,40.1,40.01,40.07,39
20160501|2016-03-16 16:00,16,40.03,40.03,40.03,40.03,1
20160501|2016-03-16 16:30,16,40.03,40.03,40.01,40.02,3
20160501|2016-03-16 19:00,17,40.3,40.81,40.21,40.7,185
20160501|2016-03-16 19:30,17,40.7,40.77,40.58,40.75,143
20160501|2016-03-16 20:00,17,40.76,40.83,40.73,40.74,262
20160501|2016-03-16 20:30,17,40.75,40.78,40.69,40.73,51
20160501|2016-03-16 21:00,17,40.73,40.74,40.69,40.71,68
20160501|2016-03-16 21:30,17,40.68,40.71,40.51,40.52,222
20160501|2016-03-16 22:00,17,40.54,40.62,40.49,40.59,145
20160501|2016-03-16 22:30,17,40.59,40.64,40.56,40.58,66
20160501|2016-03-16 23:00,17,40.56,40.56,40.52,40.54,23
20160501|2016-03-16 23:30,17,40.57,40.63,40.53,40.53,18
20160501|2016-03-17 00:00,17,40.52,40.53,40.44,40.45,36
20160501|2016-03-17 00:30,17,40.43,40.45,40.4,40.42,50
20160501|2016-03-17 01:00,17,40.45,40.52,40.33,40.37,76
20160501|2016-03-17 01:30,17,40.35,40.48,40.35,40.46,48
20160501|2016-03-17 02:00,17,40.48,40.81,40.43,40.77,265
20160501|2016-03-17 02:30,17,40.74,40.85,40.7,40.79,336
20160501|2016-03-17 03:00,17,40.83,41.06,40.81,40.89,739
20160501|2016-03-17 03:30,17,40.9,41.14,40.89,41.09,340
20160501|2016-03-17 04:00,17,41.1,41.12,40.97,41.04,251
20160501|2016-03-17 04:30,17,41.05,41.07,40.83,40.84,249
20160501|2016-03-17 05:00,17,40.81,40.9,40.67,40.71,295
20160501|2016-03-17 05:30,17,40.71,40.74,40.57,40.65,188
20160501|2016-03-17 06:00,17,40.63,40.68,40.55,40.62,215
20160501|2016-03-17 06:30,17,40.67,40.7,40.42,40.48,178
20160501|2016-03-17 07:00,17,40.48,40.58,40.18,40.3,736
20160501|2016-03-17 07:30,17,40.33,40.58,40.26,40.46,536
20160501|2016-03-17 08:00,17,40.46,40.9,40.39,40.81,1526
20160501|2016-03-17 08:30,17,40.79,40.85,40.51,40.7,690
20160501|2016-03-17 09:00,17,40.73,41.01,40.72,40.92,1038
20160501|2016-03-17 09:30,17,40.89,41.26,40.89,41.23,1078
20160501|2016-03-17 10:00,17,41.25,41.29,41.06,41.19,804
20160501|2016-03-17 10:30,17,41.24,41.3,41.06,41.28,435
20160501|2016-03-17 11:00,17,41.28,41.57,41.26,41.5,1299
20160501|2016-03-17 11:30,17,41.51,41.56,41.31,41.34,685
20160501|2016-03-17 12:00,17,41.33,41.43,41.22,41.4,652
20160501|2016-03-17 12:30,17,41.39,41.48,41.26,41.48,408
20160501|2016-03-17 13:00,17,41.46,41.71,41.36,41.65,1721
20160501|2016-03-17 13:30,17,41.63,41.68,41.54,41.58,471
20160501|2016-03-17 14:00,17,41.6,41.63,41.59,41.6,150
20160501|2016-03-17 14:30,17,41.61,41.61,41.49,41.51,118
20160501|2016-03-17 15:00,17,41.5,41.58,41.5,41.58,41
20160501|2016-03-17 15:30,17,41.61,41.69,41.61,41.67,40
20160501|2016-03-17 16:00,17,41.67,41.67,41.55,41.57,41
20160501|2016-03-17 16:30,17,41.58,41.58,41.58,41.58,3
20160501|2016-03-17 19:00,18,41.57,41.79,41.51,41.56,85
20160501|2016-03-17 19:30,18,41.53,41.53,41.5,41.51,14
20160501|2016-03-17 20:00,18,41.56,41.66,41.53,41.61,37
20160501|2016-03-17 20:30,18,41.6,41.67,41.56,41.65,17
20160501|2016-03-17 21:00,18,41.67,41.72,41.66,41.69,28
20160501|2016-03-17 21:30,18,41.7,41.74,41.67,41.67,19
20160501|2016-03-17 22:00,18,41.69,41.73,41.69,41.73,6
20160501|2016-03-17 22:30,18,41.72,41.73,41.69,41.69,12
20160501|2016-03-17 23:00,18,41.7,41.7,41.63,41.68,28
20160501|2016-03-17 23:30,18,41.62,41.65,41.61,41.65,7
20160501|2016-03-18 00:00,18,41.66,41.67,41.63,41.65,28
20160501|2016-03-18 00:30,18,41.65,41.69,41.65,41.68,31
20160501|2016-03-18 01:00,18,41.68,41.72,41.67,41.71,39
20160501|2016-03-18 01:30,18,41.69,41.69,41.62,41.62,38
20160501|2016-03-18 02:00,18,41.64,41.65,41.43,41.48,88
20160501|2016-03-18 02:30,18,41.46,41.5,41.42,41.5,64
20160501|2016-03-18 03:00,18,41.5,41.54,41.42,41.54,204
20160501|2016-03-18 03:30,18,41.51,41.51,41.31,41.34,389
20160501|2016-03-18 04:00,18,41.32,41.52,41.28,41.45,130
20160501|2016-03-18 04:30,18,41.43,41.57,41.36,41.53,58
20160501|2016-03-18 05:00,18,41.58,41.81,41.56,41.78,301
20160501|2016-03-18 05:30,18,41.81,42.23,41.76,42.23,836
20160501|2016-03-18 06:00,18,42.22,42.33,42.15,42.15,761
20160501|2016-03-18 06:30,18,42.14,42.3,42.14,42.27,219
20160501|2016-03-18 07:00,18,42.28,42.46,42.19,42.28,387
20160501|2016-03-18 07:30,18,42.3,42.49,42.25,42.33,678
20160501|2016-03-18 08:00,18,42.34,42.45,42.06,42.16,583
20160501|2016-03-18 08:30,18,42.15,42.4,42.13,42.3,414
20160501|2016-03-18 09:00,18,42.33,42.49,41.88,41.92,1014
20160501|2016-03-18 09:30,18,41.95,42.11,41.89,42,1231
20160501|2016-03-18 10:00,18,42,42.15,41.73,41.75,1940
20160501|2016-03-18 10:30,18,41.73,41.78,41.36,41.64,1800
20160501|2016-03-18 11:00,18,41.64,41.67,41.44,41.47,318
20160501|2016-03-18 11:30,18,41.48,41.56,41.34,41.41,285
20160501|2016-03-18 12:00,18,41.43,41.46,41.09,41.23,1216
20160501|2016-03-18 12:30,18,41.23,41.51,41.08,41.46,786
20160501|2016-03-18 13:00,18,41.48,41.6,41.08,41.16,1148
20160501|2016-03-18 13:30,18,41.16,41.28,41.14,41.19,304
20160501|2016-03-18 14:00,18,41.19,41.34,41.16,41.33,257
20160501|2016-03-18 14:30,18,41.3,41.31,41.25,41.25,78
20160501|2016-03-18 15:00,18,41.22,41.26,41.2,41.2,66
20160501|2016-03-18 15:30,18,41.22,41.25,41.03,41.12,118
20160501|2016-03-18 16:30,18,41.15,41.15,41.13,41.13,9
20160501|2016-03-20 17:00,21,40.95,41.1,40.95,41.1,21
20160501|2016-03-20 18:00,21,40.91,40.91,40.91,40.91,1
20160501|2016-03-20 18:30,21,40.9,40.92,40.83,40.83,5
20160501|2016-03-20 19:00,21,40.84,40.91,40.82,40.82,19
20160501|2016-03-20 19:30,21,40.8,40.83,40.73,40.82,53
20160501|2016-03-20 20:00,21,40.83,40.87,40.68,40.73,60
20160501|2016-03-20 20:30,21,40.75,40.78,40.7,40.74,32
20160501|2016-03-20 21:00,21,40.74,40.81,40.74,40.8,21
20160501|2016-03-20 21:30,21,40.82,40.88,40.82,40.86,20
20160501|2016-03-20 22:00,21,40.86,40.86,40.77,40.8,43
20160501|2016-03-20 22:30,21,40.8,40.81,40.72,40.74,56
20160501|2016-03-20 23:00,21,40.73,40.76,40.73,40.74,9
20160501|2016-03-20 23:30,21,40.75,40.76,40.66,40.66,36
20160501|2016-03-21 00:00,21,40.67,40.72,40.67,40.7,15
20160501|2016-03-21 00:30,21,40.7,40.73,40.66,40.68,104
20160501|2016-03-21 01:00,21,40.68,40.69,40.6,40.63,93
20160501|2016-03-21 01:30,21,40.65,40.73,40.64,40.65,38
20160501|2016-03-21 02:00,21,40.66,40.67,40.54,40.54,205
20160501|2016-03-21 02:30,21,40.52,40.55,40.43,40.54,105
20160501|2016-03-21 03:00,21,40.52,40.55,40.4,40.5,168
20160501|2016-03-21 03:30,21,40.48,40.62,40.46,40.55,193
20160501|2016-03-21 04:00,21,40.55,40.63,40.53,40.61,78
20160501|2016-03-21 04:30,21,40.62,40.88,40.6,40.82,331
20160501|2016-03-21 05:00,21,40.78,41.05,40.78,40.95,185
20160501|2016-03-21 05:30,21,40.93,41.13,40.83,40.83,196
20160501|2016-03-21 06:00,21,40.83,40.92,40.8,40.86,83
20160501|2016-03-21 06:30,21,40.87,41.02,40.86,41.02,168
20160501|2016-03-21 07:00,21,41.01,41.14,40.95,41.08,293
20160501|2016-03-21 07:30,21,41.07,41.43,41.04,41.29,654
20160501|2016-03-21 08:00,21,41.3,41.46,41.15,41.33,553
20160501|2016-03-21 08:30,21,41.29,41.71,41.23,41.56,1158
20160501|2016-03-21 09:00,21,41.58,41.81,41.18,41.21,1135
20160501|2016-03-21 09:30,21,41.21,41.21,40.8,41.07,1074
20160501|2016-03-21 10:00,21,41.07,41.55,41.04,41.5,720
20160501|2016-03-21 10:30,21,41.5,41.61,41.34,41.34,746
20160501|2016-03-21 11:00,21,41.32,41.48,41.18,41.42,635
20160501|2016-03-21 11:30,21,41.44,41.47,41.25,41.42,277
20160501|2016-03-21 12:00,21,41.42,41.45,41.32,41.44,145
20160501|2016-03-21 12:30,21,41.42,41.54,41.34,41.47,148
20160501|2016-03-21 13:00,21,41.49,41.62,41.26,41.59,946
20160501|2016-03-21 13:30,21,41.57,41.69,41.55,41.63,259
20160501|2016-03-21 14:00,21,41.65,41.67,41.58,41.64,232
20160501|2016-03-21 14:30,21,41.66,41.75,41.64,41.65,203
20160501|2016-03-21 15:00,21,41.66,41.67,41.64,41.67,48
20160501|2016-03-21 15:30,21,41.69,41.74,41.63,41.63,43
20160501|2016-03-21 16:00,21,41.59,41.59,41.5,41.5,37
20160501|2016-03-21 16:30,21,41.5,41.56,41.49,41.55,17
20160501|2016-03-21 19:00,22,41.56,41.64,41.55,41.64,26
20160501|2016-03-21 19:30,22,41.62,41.63,41.6,41.61,11
20160501|2016-03-21 20:00,22,41.59,41.6,41.51,41.52,21
20160501|2016-03-21 20:30,22,41.5,41.5,41.38,41.38,51
20160501|2016-03-21 21:00,22,41.39,41.43,41.38,41.43,12
20160501|2016-03-21 21:30,22,41.45,41.47,41.44,41.46,4
20160501|2016-03-21 22:00,22,41.47,41.47,41.45,41.47,6
20160501|2016-03-21 22:30,22,41.47,41.47,41.45,41.45,14
20160501|2016-03-21 23:00,22,41.44,41.45,41.44,41.45,5
20160501|2016-03-21 23:30,22,41.45,41.45,41.43,41.43,4
20160501|2016-03-22 00:00,22,41.49,41.69,41.49,41.64,85
20160501|2016-03-22 00:30,22,41.64,41.74,41.62,41.7,60
20160501|2016-03-22 01:00,22,41.71,41.71,41.66,41.67,25
20160501|2016-03-22 01:30,22,41.68,41.71,41.57,41.58,25
20160501|2016-03-22 02:00,22,41.54,41.66,41.48,41.66,106
20160501|2016-03-22 02:30,22,41.63,41.66,41.44,41.48,101
20160501|2016-03-22 03:00,22,41.46,41.46,41.33,41.38,117
20160501|2016-03-22 03:30,22,41.35,41.41,41.28,41.4,128
20160501|2016-03-22 04:00,22,41.39,41.52,41.36,41.48,142
20160501|2016-03-22 04:30,22,41.45,41.62,41.43,41.56,76
20160501|2016-03-22 05:00,22,41.56,41.56,41.41,41.41,66
20160501|2016-03-22 05:30,22,41.38,41.42,41.34,41.4,47
20160501|2016-03-22 06:00,22,41.36,41.49,41.32,41.45,76
20160501|2016-03-22 06:30,22,41.4,41.41,41.13,41.15,136
20160501|2016-03-22 07:00,22,41.15,41.22,40.96,41.08,436
20160501|2016-03-22 07:30,22,41.06,41.31,41.06,41.26,273
20160501|2016-03-22 08:00,22,41.26,41.38,40.77,40.96,796
20160501|2016-03-22 08:30,22,40.97,41.2,40.84,41.15,924
20160501|2016-03-22 09:00,22,41.19,41.31,40.99,41.3,677
20160501|2016-03-22 09:30,22,41.31,41.9,41.29,41.61,1436
20160501|2016-03-22 10:00,22,41.61,41.61,41.37,41.44,739
20160501|2016-03-22 10:30,22,41.46,41.5,41.15,41.24,776
20160501|2016-03-22 11:00,22,41.25,41.49,41.25,41.39,551
20160501|2016-03-22 11:30,22,41.37,41.44,41.19,41.37,489
20160501|2016-03-22 12:00,22,41.36,41.45,41.32,41.42,180
20160501|2016-03-22 12:30,22,41.41,41.44,41.31,41.36,525
20160501|2016-03-22 13:00,22,41.36,41.5,41.27,41.44,1063
20160501|2016-03-22 13:30,22,41.44,41.46,41.39,41.46,184
20160501|2016-03-22 14:00,22,41.45,41.53,41.41,41.42,144
20160501|2016-03-22 14:30,22,41.42,41.48,41.41,41.48,47
20160501|2016-03-22 15:00,22,41.46,41.46,41.29,41.3,57
20160501|2016-03-22 15:30,22,41.28,41.31,41.07,41.19,490
20160501|2016-03-22 16:00,22,41.19,41.19,41.17,41.17,4
20160501|2016-03-22 16:30,22,41.2,41.2,41.16,41.16,11
20160501|2016-03-22 19:00,23,41.15,41.18,41.12,41.17,17
20160501|2016-03-22 19:30,23,41.08,41.1,41.07,41.1,6
20160501|2016-03-22 20:00,23,41.08,41.11,41.08,41.09,15
20160501|2016-03-22 20:30,23,41.1,41.1,40.98,40.98,19
20160501|2016-03-22 21:00,23,40.97,41.05,40.97,41.04,32
20160501|2016-03-22 21:30,23,41.04,41.05,41.01,41.01,5
20160501|2016-03-22 22:00,23,41.02,41.04,41.02,41.04,4
20160501|2016-03-22 22:30,23,41.05,41.1,41.04,41.1,6
20160501|2016-03-22 23:00,23,41.07,41.07,41.01,41.01,30
20160501|2016-03-22 23:30,23,41,41,40.95,40.97,18
20160501|2016-03-23 00:00,23,40.97,40.98,40.95,40.97,11
20160501|2016-03-23 00:30,23,40.95,40.97,40.9,40.92,8
20160501|2016-03-23 01:00,23,40.92,41,40.92,41,18
20160501|2016-03-23 01:30,23,40.99,41.03,40.91,40.91,16
20160501|2016-03-23 02:00,23,40.88,41.01,40.88,40.95,44
20160501|2016-03-23 02:30,23,40.97,41.03,40.95,41.03,23
20160501|2016-03-23 03:00,23,41.08,41.14,41.02,41.07,79
20160501|2016-03-23 03:30,23,41.07,41.27,41.07,41.21,91
20160501|2016-03-23 04:00,23,41.24,41.25,41.13,41.16,38
20160501|2016-03-23 04:30,23,41.18,41.18,41.07,41.07,33
20160501|2016-03-23 05:00,23,41.1,41.13,41.06,41.06,15
20160501|2016-03-23 05:30,23,41.04,41.09,40.92,41.06,90
20160501|2016-03-23 06:00,23,41.06,41.09,41.04,41.09,54
20160501|2016-03-23 06:30,23,41.1,41.21,41.08,41.16,39
20160501|2016-03-23 07:00,23,41.18,41.24,40.99,40.99,128
20160501|2016-03-23 07:30,23,41.01,41.01,40.84,40.87,340
20160501|2016-03-23 08:00,23,40.88,40.89,40.53,40.64,794
20160501|2016-03-23 08:30,23,40.62,40.79,40.46,40.51,889
20160501|2016-03-23 09:00,23,40.51,40.67,40.35,40.67,855
20160501|2016-03-23 09:30,23,40.52,40.79,40.17,40.39,2995
20160501|2016-03-23 10:00,23,40.34,40.5,40.07,40.21,903
20160501|2016-03-23 10:30,23,40.19,40.32,40.07,40.18,714
20160501|2016-03-23 11:00,23,40.19,40.28,40.08,40.14,300
20160501|2016-03-23 11:30,23,40.14,40.18,40.02,40.12,428
20160501|2016-03-23 12:00,23,40.13,40.2,40.08,40.12,338
20160501|2016-03-23 12:30,23,40.16,40.17,40.06,40.13,204
20160501|2016-03-23 13:00,23,40.13,40.23,39.75,39.78,2431
20160501|2016-03-23 13:30,23,39.78,39.87,39.68,39.76,433
20160501|2016-03-23 14:00,23,39.75,39.78,39.71,39.73,161
20160501|2016-03-23 14:30,23,39.75,39.85,39.72,39.8,103
20160501|2016-03-23 15:00,23,39.8,39.84,39.78,39.79,38
20160501|2016-03-23 15:30,23,39.78,39.8,39.77,39.77,13
20160501|2016-03-23 16:00,23,39.76,39.79,39.76,39.79,5
20160501|2016-03-23 16:30,23,39.78,39.79,39.75,39.78,9
20160501|2016-03-23 19:00,24,39.56,39.6,39.52,39.52,63
20160501|2016-03-23 19:30,24,39.53,39.65,39.48,39.65,123
20160501|2016-03-23 20:00,24,39.64,39.64,39.57,39.6,44
20160501|2016-03-23 20:30,24,39.6,39.62,39.59,39.59,15
20160501|2016-03-23 21:00,24,39.61,39.69,39.61,39.67,28
20160501|2016-03-23 21:30,24,39.69,39.75,39.68,39.72,29
20160501|2016-03-23 22:00,24,39.69,39.75,39.68,39.74,47
20160501|2016-03-23 22:30,24,39.73,39.75,39.67,39.67,17
20160501|2016-03-23 23:00,24,39.69,39.7,39.62,39.62,11
20160501|2016-03-23 23:30,24,39.62,39.66,39.61,39.62,22
20160501|2016-03-24 00:00,24,39.62,39.67,39.62,39.65,3
20160501|2016-03-24 00:30,24,39.69,39.7,39.56,39.57,21
20160501|2016-03-24 01:00,24,39.58,39.58,39.34,39.39,116
20160501|2016-03-24 01:30,24,39.38,39.4,39.3,39.31,144
20160501|2016-03-24 02:00,24,39.32,39.42,39.26,39.28,186
20160501|2016-03-24 02:30,24,39.25,39.27,39.19,39.21,51
20160501|2016-03-24 03:00,24,39.21,39.43,39.21,39.34,177
20160501|2016-03-24 03:30,24,39.35,39.37,39.23,39.24,105
20160501|2016-03-24 04:00,24,39.22,39.24,39.03,39.14,146
20160501|2016-03-24 04:30,24,39.13,39.17,38.96,39.08,205
20160501|2016-03-24 05:00,24,39.09,39.09,38.97,39,117
20160501|2016-03-24 05:30,24,38.99,39.02,38.82,38.82,140
20160501|2016-03-24 06:00,24,38.83,39,38.79,38.97,337
20160501|2016-03-24 06:30,24,38.96,39.02,38.86,38.89,185
20160501|2016-03-24 07:00,24,38.89,39.1,38.88,39.02,398
20160501|2016-03-24 07:30,24,39,39.01,38.63,38.73,699
20160501|2016-03-24 08:00,24,38.72,38.77,38.45,38.47,1257
20160501|2016-03-24 08:30,24,38.47,38.83,38.34,38.81,1624
20160501|2016-03-24 09:00,24,38.79,38.84,38.58,38.64,1032
20160501|2016-03-24 09:30,24,38.66,38.9,38.56,38.84,917
20160501|2016-03-24 10:00,24,38.83,38.94,38.69,38.73,814
20160501|2016-03-24 10:30,24,38.73,39.3,38.72,39.16,1695
20160501|2016-03-24 11:00,24,39.17,39.51,39.15,39.25,1068
20160501|2016-03-24 11:30,24,39.27,39.27,39.06,39.19,349
20160501|2016-03-24 12:00,24,39.18,39.61,39.12,39.58,646
20160501|2016-03-24 12:30,24,39.57,39.57,39.35,39.48,263
20160501|2016-03-24 13:00,24,39.45,39.53,39.3,39.49,654
20160501|2016-03-24 13:30,24,39.5,39.64,39.45,39.6,628
20160501|2016-03-24 14:00,24,39.6,39.71,39.55,39.65,164
20160501|2016-03-24 14:30,24,39.63,39.65,39.55,39.55,122
20160501|2016-03-24 15:00,24,39.56,39.59,39.5,39.51,95
20160501|2016-03-24 15:30,24,39.52,39.55,39.45,39.55,168
20160501|2016-03-24 16:00,24,39.62,39.62,39.62,39.62,1
20160501|2016-03-24 16:30,24,39.61,39.61,39.61,39.61,2
20160501|2016-03-27 17:00,28,39.6,39.87,39.6,39.73,127
20160501|2016-03-27 17:30,28,39.75,39.75,39.75,39.75,10
20160501|2016-03-27 18:00,28,39.73,39.73,39.73,39.73,1
20160501|2016-03-27 18:30,28,39.76,39.76,39.76,39.76,1
20160501|2016-03-27 19:00,28,39.75,39.76,39.75,39.76,6
20160501|2016-03-27 19:30,28,39.78,39.83,39.77,39.83,6
20160501|2016-03-27 20:00,28,39.83,39.84,39.82,39.83,12
20160501|2016-03-27 20:30,28,39.86,39.89,39.67,39.84,139
20160501|2016-03-27 21:00,28,39.86,39.86,39.72,39.76,51
20160501|2016-03-27 21:30,28,39.79,39.8,39.78,39.78,7
20160501|2016-03-27 22:00,28,39.75,39.81,39.75,39.8,10
20160501|2016-03-27 22:30,28,39.75,39.75,39.75,39.75,1
20160501|2016-03-27 23:00,28,39.77,39.77,39.73,39.75,3
20160501|2016-03-27 23:30,28,39.74,39.81,39.74,39.81,14
20160501|2016-03-28 00:00,28,39.81,39.81,39.77,39.78,15
20160501|2016-03-28 00:30,28,39.79,39.91,39.78,39.89,96
20160501|2016-03-28 01:00,28,39.91,40.03,39.89,39.95,31
20160501|2016-03-28 01:30,28,39.95,39.95,39.85,39.85,19
20160501|2016-03-28 02:00,28,39.87,40.11,39.87,40.05,158
20160501|2016-03-28 02:30,28,40.05,40.12,40.04,40.12,59
20160501|2016-03-28 03:00,28,40.13,40.14,39.85,39.87,138
20160501|2016-03-28 03:30,28,39.91,39.92,39.75,39.75,83
20160501|2016-03-28 04:00,28,39.72,39.93,39.72,39.92,84
20160501|2016-03-28 04:30,28,39.92,39.92,39.76,39.78,80
20160501|2016-03-28 05:00,28,39.81,39.81,39.75,39.76,36
20160501|2016-03-28 05:30,28,39.71,39.71,39.6,39.65,86
20160501|2016-03-28 06:00,28,39.65,39.68,39.64,39.65,46
20160501|2016-03-28 06:30,28,39.6,39.72,39.57,39.69,27
20160501|2016-03-28 07:00,28,39.7,39.89,39.68,39.78,122
20160501|2016-03-28 07:30,28,39.9,39.94,39.66,39.73,202
20160501|2016-03-28 08:00,28,39.71,39.87,39.28,39.36,853
20160501|2016-03-28 08:30,28,39.37,39.59,39.19,39.42,697
20160501|2016-03-28 09:00,28,39.43,39.46,38.99,39.02,754
20160501|2016-03-28 09:30,28,39,39.16,38.86,39.14,673
20160501|2016-03-28 10:00,28,39.14,39.2,38.94,39.08,486
20160501|2016-03-28 10:30,28,39.11,39.25,39.07,39.1,272
20160501|2016-03-28 11:00,28,39.09,39.14,38.98,39.12,161
20160501|2016-03-28 11:30,28,39.12,39.28,39.12,39.23,239
20160501|2016-03-28 12:00,28,39.22,39.33,39.18,39.21,182
20160501|2016-03-28 12:30,28,39.23,39.31,39.19,39.24,124
20160501|2016-03-28 13:00,28,39.28,39.44,39.23,39.39,1041
20160501|2016-03-28 13:30,28,39.37,39.41,39.33,39.4,137
20160501|2016-03-28 14:00,28,39.39,39.41,39.35,39.37,34
20160501|2016-03-28 14:30,28,39.37,39.39,39.33,39.39,142
20160501|2016-03-28 15:00,28,39.38,39.44,39.38,39.44,15
20160501|2016-03-28 15:30,28,39.4,39.4,39.29,39.29,102
20160501|2016-03-28 16:00,28,39.34,39.35,39.34,39.35,2
20160501|2016-03-28 19:00,29,39.35,39.36,39.31,39.31,6
20160501|2016-03-28 19:30,29,39.27,39.27,39.22,39.23,26
20160501|2016-03-28 20:00,29,39.23,39.27,39.18,39.27,13
20160501|2016-03-28 20:30,29,39.19,39.22,39.17,39.22,10
20160501|2016-03-28 21:00,29,39.24,39.26,39.23,39.24,7
20160501|2016-03-28 21:30,29,39.21,39.23,39.21,39.23,13
20160501|2016-03-28 22:00,29,39.24,39.26,39.17,39.17,8
20160501|2016-03-28 22:30,29,39.19,39.19,39.12,39.13,15
20160501|2016-03-28 23:00,29,39.17,39.17,39.12,39.12,5
20160501|2016-03-28 23:30,29,39.13,39.17,39.13,39.14,4
20160501|2016-03-29 00:00,29,39.15,39.16,39.12,39.13,7
20160501|2016-03-29 00:30,29,39.17,39.17,39.07,39.12,25
20160501|2016-03-29 01:00,29,39.15,39.16,39.09,39.12,22
20160501|2016-03-29 01:30,29,39.08,39.09,38.96,38.99,57
20160501|2016-03-29 02:00,29,39.01,39.06,38.79,38.86,129
20160501|2016-03-29 02:30,29,38.85,38.89,38.74,38.81,123
20160501|2016-03-29 03:00,29,38.82,39.01,38.81,38.95,203
20160501|2016-03-29 03:30,29,38.94,38.99,38.87,38.87,362
20160501|2016-03-29 04:00,29,38.87,38.87,38.71,38.76,636
20160501|2016-03-29 04:30,29,38.75,38.78,38.69,38.73,157
20160501|2016-03-29 05:00,29,38.72,38.82,38.64,38.79,151
20160501|2016-03-29 05:30,29,38.79,38.79,38.57,38.6,124
20160501|2016-03-29 06:00,29,38.61,38.67,38.53,38.58,113
20160501|2016-03-29 06:30,29,38.58,38.68,38.57,38.61,223
20160501|2016-03-29 07:00,29,38.6,38.68,38.56,38.56,311
20160501|2016-03-29 07:30,29,38.54,38.55,38.34,38.4,450
20160501|2016-03-29 08:00,29,38.36,38.4,38.15,38.17,1149
20160501|2016-03-29 08:30,29,38.18,38.2,38,38.16,1021
20160501|2016-03-29 09:00,29,38.13,38.33,38.07,38.1,827
20160501|2016-03-29 09:30,29,38.11,38.19,37.94,38.1,1089
20160501|2016-03-29 10:00,29,38.12,38.15,37.91,38,726
20160501|2016-03-29 10:30,29,37.97,38.19,37.96,38.17,807
20160501|2016-03-29 11:00,29,38.17,38.51,38.08,38.41,2009
20160501|2016-03-29 11:30,29,38.43,38.61,38.33,38.39,1172
20160501|2016-03-29 12:00,29,38.39,38.4,38.04,38.14,724
20160501|2016-03-29 12:30,29,38.21,38.44,38.13,38.37,637
20160501|2016-03-29 13:00,29,38.38,38.51,38.19,38.33,1810
20160501|2016-03-29 13:30,29,38.32,38.39,38.29,38.34,180
20160501|2016-03-29 14:00,29,38.33,38.44,38.3,38.44,131
20160501|2016-03-29 14:30,29,38.42,38.56,38.42,38.54,190
20160501|2016-03-29 15:00,29,38.52,38.54,38.27,38.34,71
20160501|2016-03-29 15:30,29,38.31,38.54,38.24,38.54,126
20160501|2016-03-29 16:00,29,38.45,38.49,38.44,38.49,3
20160501|2016-03-29 16:30,29,38.47,38.47,38.47,38.47,1
20160501|2016-03-29 19:00,30,38.61,38.68,38.61,38.66,8
20160501|2016-03-29 19:30,30,38.63,38.63,38.6,38.62,5
20160501|2016-03-29 20:00,30,38.72,38.76,38.71,38.75,15
20160501|2016-03-29 20:30,30,38.78,38.81,38.77,38.79,14
20160501|2016-03-29 21:00,30,38.8,38.82,38.8,38.8,16
20160501|2016-03-29 21:30,30,38.77,38.77,38.69,38.69,14
20160501|2016-03-29 22:00,30,38.68,38.71,38.63,38.64,25
20160501|2016-03-29 22:30,30,38.62,38.62,38.55,38.58,33
20160501|2016-03-29 23:00,30,38.56,38.56,38.54,38.54,2
20160501|2016-03-29 23:30,30,38.58,38.58,38.53,38.53,5
20160501|2016-03-30 00:00,30,38.58,38.6,38.56,38.6,6
20160501|2016-03-30 00:30,30,38.65,38.67,38.63,38.65,17
20160501|2016-03-30 01:00,30,38.67,38.7,38.53,38.54,45
20160501|2016-03-30 01:30,30,38.5,38.65,38.48,38.62,87
20160501|2016-03-30 02:00,30,38.69,38.97,38.69,38.92,162
20160501|2016-03-30 02:30,30,38.94,39.03,38.84,38.84,378
20160501|2016-03-30 03:00,30,38.9,38.98,38.84,38.93,78
20160501|2016-03-30 03:30,30,38.98,39.09,38.96,39,754
20160501|2016-03-30 04:00,30,39,39,38.87,38.91,178
20160501|2016-03-30 04:30,30,38.91,38.94,38.85,38.91,49
20160501|2016-03-30 05:00,30,38.89,38.92,38.82,38.89,70
20160501|2016-03-30 05:30,30,38.92,38.99,38.91,38.96,105
20160501|2016-03-30 06:00,30,38.97,38.97,38.88,38.96,44
20160501|2016-03-30 06:30,30,38.93,38.94,38.79,38.79,149
20160501|2016-03-30 07:00,30,38.78,39.04,38.73,38.99,197
20160501|2016-03-30 07:30,30,38.98,39.21,38.9,39.14,931
20160501|2016-03-30 08:00,30,39.15,39.3,39.04,39.28,601
20160501|2016-03-30 08:30,30,39.27,39.7,39.27,39.58,1812
20160501|2016-03-30 09:00,30,39.59,39.59,39.24,39.24,1021
20160501|2016-03-30 09:30,30,39.45,39.84,39.28,39.41,2326
20160501|2016-03-30 10:00,30,39.42,39.45,38.82,38.85,1809
20160501|2016-03-30 10:30,30,38.86,38.9,38.37,38.62,1630
20160501|2016-03-30 11:00,30,38.62,38.82,38.42,38.45,890
20160501|2016-03-30 11:30,30,38.41,38.55,38.21,38.28,911
20160501|2016-03-30 12:00,30,38.28,38.33,38.15,38.23,519
20160501|2016-03-30 12:30,30,38.23,38.36,38.16,38.3,626
20160501|2016-03-30 13:00,30,38.26,38.44,38.15,38.37,1128
20160501|2016-03-30 13:30,30,38.39,38.43,38.36,38.39,156
20160501|2016-03-30 14:00,30,38.37,38.4,38.3,38.3,65
20160501|2016-03-30 14:30,30,38.31,38.31,38.24,38.26,82
20160501|2016-03-30 15:00,30,38.27,38.29,38.26,38.27,13
20160501|2016-03-30 15:30,30,38.29,38.33,38.29,38.3,12
20160501|2016-03-30 16:00,30,38.27,38.27,38.26,38.26,2
20160501|2016-03-30 16:30,30,38.25,38.29,38.25,38.29,5
20160501|2016-03-30 19:00,31,38.03,38.06,38,38.02,83
20160501|2016-03-30 19:30,31,37.99,38.05,37.96,38.05,22
20160501|2016-03-30 20:00,31,38.01,38.08,38.01,38.06,14
20160501|2016-03-30 20:30,31,38.06,38.06,37.99,37.99,7
20160501|2016-03-30 21:00,31,38,38.01,37.94,37.98,25
20160501|2016-03-30 21:30,31,37.97,37.98,37.77,37.78,93
20160501|2016-03-30 22:00,31,37.78,37.84,37.75,37.84,42
20160501|2016-03-30 22:30,31,37.88,37.91,37.88,37.88,95
20160501|2016-03-30 23:00,31,37.85,37.89,37.85,37.85,15
20160501|2016-03-30 23:30,31,37.85,37.85,37.83,37.83,9
20160501|2016-03-31 00:00,31,37.82,37.87,37.79,37.87,21
20160501|2016-03-31 00:30,31,37.86,37.9,37.86,37.86,248
20160501|2016-03-31 01:00,31,37.88,37.88,37.78,37.88,103
20160501|2016-03-31 01:30,31,37.84,38.01,37.84,38.01,65
20160501|2016-03-31 02:00,31,37.99,37.99,37.78,37.8,186
20160501|2016-03-31 02:30,31,37.79,37.86,37.62,37.71,357
20160501|2016-03-31 03:00,31,37.68,37.76,37.58,37.74,256
20160501|2016-03-31 03:30,31,37.75,37.9,37.75,37.88,224
20160501|2016-03-31 04:00,31,37.89,37.9,37.77,37.84,93
20160501|2016-03-31 04:30,31,37.8,38.03,37.8,37.94,139
20160501|2016-03-31 05:00,31,37.96,37.96,37.84,37.89,36
20160501|2016-03-31 05:30,31,37.92,38.2,37.91,38.16,162
20160501|2016-03-31 06:00,31,38.17,38.38,38.16,38.34,179
20160501|2016-03-31 06:30,31,38.33,38.45,38.26,38.3,130
20160501|2016-03-31 07:00,31,38.33,38.48,38.17,38.45,516
20160501|2016-03-31 07:30,31,38.49,38.58,38.21,38.23,663
20160501|2016-03-31 08:00,31,38.21,38.21,37.83,38.09,1332
20160501|2016-03-31 08:30,31,38.09,38.71,38.05,38.65,1953
20160501|2016-03-31 09:00,31,38.66,39.05,38.63,38.9,1566
20160501|2016-03-31 09:30,31,38.88,38.89,38.51,38.53,919
20160501|2016-03-31 10:00,31,38.54,38.98,38.49,38.88,605
20160501|2016-03-31 10:30,31,38.87,38.93,38.59,38.6,622
20160501|2016-03-31 11:00,31,38.58,38.67,38.52,38.53,194
20160501|2016-03-31 11:30,31,38.53,38.53,38.15,38.23,646
20160501|2016-03-31 12:00,31,38.23,38.69,38.23,38.66,602
20160501|2016-03-31 12:30,31,38.64,38.75,38.54,38.64,281
20160501|2016-03-31 13:00,31,38.62,38.76,38.25,38.3,1187
20160501|2016-03-31 13:30,31,38.28,38.33,38.13,38.3,319
20160501|2016-03-31 14:00,31,38.35,38.35,38.28,38.35,27
20160501|2016-03-31 14:30,31,38.32,38.33,38.16,38.16,75
20160501|2016-03-31 15:00,31,38.18,38.18,38.14,38.16,13
20160501|2016-03-31 15:30,31,38.18,38.19,38.09,38.09,17
20160501|2016-03-31 16:00,31,38.09,38.12,38.08,38.09,17
20160501|2016-03-31 16:30,31,38.1,38.15,38.1,38.13,6
20160501|2016-03-31 19:00,1,38.18,38.23,38.17,38.21,29
20160501|2016-03-31 19:30,1,38.18,38.25,38.12,38.19,39
20160501|2016-03-31 20:00,1,38.2,38.34,38.19,38.21,23
20160501|2016-03-31 20:30,1,38.2,38.21,38.06,38.1,31
20160501|2016-03-31 21:00,1,38.1,38.13,38.05,38.11,24
20160501|2016-03-31 21:30,1,38.1,38.19,38.1,38.14,27
20160501|2016-03-31 22:00,1,38.15,38.15,38.07,38.07,9
20160501|2016-03-31 22:30,1,38.07,38.07,38.06,38.06,8
20160501|2016-03-31 23:00,1,38.01,38.01,37.79,37.8,151
20160501|2016-03-31 23:30,1,37.77,37.86,37.72,37.8,24
20160501|2016-04-01 00:00,1,37.8,37.85,37.77,37.79,86
20160501|2016-04-01 00:30,1,37.77,37.88,37.77,37.88,41
20160501|2016-04-01 01:00,1,37.88,38.01,37.87,37.97,109
20160501|2016-04-01 01:30,1,37.96,38.17,37.96,38.15,396
20160501|2016-04-01 02:00,1,38.15,38.17,37.98,38.16,373
20160501|2016-04-01 02:30,1,38.16,38.23,38.07,38.09,157
20160501|2016-04-01 03:00,1,38.02,38.2,37.99,38.15,125
20160501|2016-04-01 03:30,1,38.2,38.3,38.2,38.22,110
20160501|2016-04-01 04:00,1,38.23,38.38,38.19,38.33,62
20160501|2016-04-01 04:30,1,38.31,38.31,37.67,37.7,563
20160501|2016-04-01 05:00,1,37.68,37.73,37.6,37.62,379
20160501|2016-04-01 05:30,1,37.64,37.67,37.4,37.43,660
20160501|2016-04-01 06:00,1,37.43,37.62,37.39,37.52,174
20160501|2016-04-01 06:30,1,37.51,37.52,37.27,37.36,276
20160501|2016-04-01 07:00,1,37.35,37.52,37.27,37.49,355
20160501|2016-04-01 07:30,1,37.49,37.52,37.04,37.06,1295
20160501|2016-04-01 08:00,1,37.07,37.1,36.79,36.99,1352
20160501|2016-04-01 08:30,1,37,37,36.73,36.9,996
20160501|2016-04-01 09:00,1,36.89,37.21,36.76,36.99,1186
20160501|2016-04-01 09:30,1,36.93,37.13,36.77,36.92,632
20160501|2016-04-01 10:00,1,36.87,37.08,36.83,36.84,569
20160501|2016-04-01 10:30,1,36.86,37.06,36.82,36.93,529
20160501|2016-04-01 11:00,1,36.93,37.03,36.86,36.94,349
20160501|2016-04-01 11:30,1,36.91,36.91,36.75,36.76,454
20160501|2016-04-01 12:00,1,36.78,37.08,36.78,37.07,705
20160501|2016-04-01 12:30,1,37.08,37.11,36.89,36.92,685
20160501|2016-04-01 13:00,1,36.95,37.14,36.75,36.76,1504
20160501|2016-04-01 13:30,1,36.75,36.79,36.64,36.74,407
20160501|2016-04-01 14:00,1,36.76,36.87,36.76,36.8,390
20160501|2016-04-01 14:30,1,36.8,36.8,36.66,36.69,121
20160501|2016-04-01 15:00,1,36.66,36.72,36.64,36.7,56
20160501|2016-04-01 15:30,1,36.71,36.74,36.65,36.65,9
20160501|2016-04-01 16:00,1,36.67,36.69,36.67,36.69,7
20160501|2016-04-01 16:30,1,36.7,36.75,36.7,36.75,12
20160501|2016-04-03 17:00,4,36.55,36.55,36.34,36.34,66
20160501|2016-04-03 18:00,4,36.37,36.45,36.37,36.45,7
20160501|2016-04-03 19:00,4,36.43,36.45,36.22,36.42,99
20160501|2016-04-03 19:30,4,36.43,36.55,36.26,36.35,76
20160501|2016-04-03 20:00,4,36.31,36.35,36.25,36.27,38
20160501|2016-04-03 20:30,4,36.25,36.36,36.19,36.36,52
20160501|2016-04-03 21:00,4,36.35,36.46,36.35,36.4,27
20160501|2016-04-03 21:30,4,36.34,36.4,36.34,36.4,4
20160501|2016-04-03 22:00,4,36.37,36.37,36.37,36.37,2
20160501|2016-04-03 22:30,4,36.41,36.41,36.35,36.37,9
20160501|2016-04-03 23:00,4,36.34,36.34,36.34,36.34,1
20160501|2016-04-03 23:30,4,36.33,36.37,36.32,36.37,17
20160501|2016-04-04 00:00,4,36.33,36.38,36.33,36.35,9
20160501|2016-04-04 00:30,4,36.38,36.42,36.38,36.38,10
20160501|2016-04-04 01:00,4,36.39,36.39,36.27,36.31,39
20160501|2016-04-04 01:30,4,36.27,36.36,36.27,36.33,19
20160501|2016-04-04 02:00,4,36.34,36.4,36.3,36.32,109
20160501|2016-04-04 02:30,4,36.31,36.36,36.19,36.36,138
20160501|2016-04-04 03:00,4,36.34,36.52,36.32,36.49,381
20160501|2016-04-04 03:30,4,36.46,36.61,36.39,36.6,190
20160501|2016-04-04 04:00,4,36.59,36.76,36.52,36.73,163
20160501|2016-04-04 04:30,4,36.72,36.88,36.7,36.78,170
20160501|2016-04-04 05:00,4,36.78,36.79,36.68,36.68,114
20160501|2016-04-04 05:30,4,36.67,36.71,36.57,36.68,99
20160501|2016-04-04 06:00,4,36.72,36.82,36.69,36.8,71
20160501|2016-04-04 06:30,4,36.82,36.97,36.82,36.93,185
20160501|2016-04-04 07:00,4,36.93,37.07,36.89,37.02,211
20160501|2016-04-04 07:30,4,37.03,37.06,36.57,36.68,943
20160501|2016-04-04 08:00,4,36.68,36.78,36.5,36.65,513
20160501|2016-04-04 08:30,4,36.66,37.18,36.52,37.12,1628
20160501|2016-04-04 09:00,4,37.1,37.21,36.8,36.85,1027
20160501|2016-04-04 09:30,4,36.84,37.03,36.62,36.75,729
20160501|2016-04-04 10:00,4,36.74,36.74,36.42,36.46,573
20160501|2016-04-04 10:30,4,36.44,36.59,36.44,36.53,502
20160501|2016-04-04 11:00,4,36.51,36.64,36.43,36.43,522
20160501|2016-04-04 11:30,4,36.42,36.42,36.12,36.28,1127
20160501|2016-04-04 12:00,4,36.26,36.27,36.08,36.11,590
20160501|2016-04-04 12:30,4,36.11,36.15,35.95,35.97,634
20160501|2016-04-04 13:00,4,35.94,35.97,35.6,35.74,1399
20160501|2016-04-04 13:30,4,35.72,35.83,35.7,35.8,517
20160501|2016-04-04 14:00,4,35.78,35.85,35.77,35.81,126
20160501|2016-04-04 14:30,4,35.81,35.81,35.66,35.67,93
20160501|2016-04-04 15:00,4,35.66,35.67,35.55,35.58,87
20160501|2016-04-04 15:30,4,35.56,35.57,35.47,35.48,73
20160501|2016-04-04 16:00,4,35.48,35.48,35.41,35.41,3
20160501|2016-04-04 16:30,4,35.5,35.84,35.5,35.58,357
20160501|2016-04-04 19:00,5,35.46,35.48,35.32,35.36,76
20160501|2016-04-04 19:30,5,35.32,35.32,35.28,35.3,63
20160501|2016-04-04 20:00,5,35.31,35.35,35.29,35.29,27
20160501|2016-04-04 20:30,5,35.28,35.31,35.28,35.3,12
20160501|2016-04-04 21:00,5,35.31,35.51,35.31,35.5,55
20160501|2016-04-04 21:30,5,35.5,35.55,35.48,35.49,92
20160501|2016-04-04 22:00,5,35.48,35.51,35.46,35.51,10
20160501|2016-04-04 22:30,5,35.53,35.56,35.53,35.55,31
20160501|2016-04-04 23:00,5,35.53,35.55,35.53,35.55,2
20160501|2016-04-04 23:30,5,35.62,35.62,35.53,35.53,39
20160501|2016-04-05 00:00,5,35.51,35.52,35.51,35.52,3
20160501|2016-04-05 00:30,5,35.55,35.61,35.54,35.6,19
20160501|2016-04-05 01:00,5,35.55,35.56,35.47,35.47,59
20160501|2016-04-05 01:30,5,35.49,35.57,35.44,35.51,81
20160501|2016-04-05 02:00,5,35.5,35.5,35.26,35.35,267
20160501|2016-04-05 02:30,5,35.37,35.39,35.25,35.36,202
20160501|2016-04-05 03:00,5,35.3,35.48,35.28,35.46,53
20160501|2016-04-05 03:30,5,35.48,35.64,35.4,35.59,301
20160501|2016-04-05 04:00,5,35.58,35.7,35.51,35.63,115
20160501|2016-04-05 04:30,5,35.63,35.63,35.42,35.51,628
20160501|2016-04-05 05:00,5,35.47,35.53,35.34,35.48,439
20160501|2016-04-05 05:30,5,35.47,35.64,35.47,35.64,62
20160501|2016-04-05 06:00,5,35.64,35.7,35.54,35.7,59
20160501|2016-04-05 06:30,5,35.7,35.76,35.58,35.67,117
20160501|2016-04-05 07:00,5,35.7,35.72,35.59,35.68,227
20160501|2016-04-05 07:30,5,35.66,35.68,35.31,35.44,473
20160501|2016-04-05 08:00,5,35.43,35.81,35.39,35.72,1091
20160501|2016-04-05 08:30,5,35.69,35.7,35.35,35.59,1016
20160501|2016-04-05 09:00,5,35.6,35.91,35.54,35.88,1107
20160501|2016-04-05 09:30,5,35.88,35.88,35.48,35.64,1045
20160501|2016-04-05 10:00,5,35.62,35.8,35.58,35.68,701
20160501|2016-04-05 10:30,5,35.71,35.91,35.7,35.71,353
20160501|2016-04-05 11:00,5,35.7,35.8,35.67,35.71,255
20160501|2016-04-05 11:30,5,35.7,35.75,35.57,35.62,628
20160501|2016-04-05 12:00,5,35.61,35.69,35.52,35.67,305
20160501|2016-04-05 12:30,5,35.66,35.67,35.55,35.58,185
20160501|2016-04-05 13:00,5,35.57,36.01,35.49,35.93,1184
20160501|2016-04-05 13:30,5,35.94,36.14,35.93,36.04,405
20160501|2016-04-05 14:00,5,36.02,36.06,35.97,35.99,70
20160501|2016-04-05 14:30,5,36,36.01,35.9,35.9,114
20160501|2016-04-05 15:00,5,35.92,36.02,35.92,36.02,80
20160501|2016-04-05 15:30,5,36.06,36.54,36.06,36.51,467
20160501|2016-04-05 16:00,5,36.58,36.59,36.35,36.36,117
20160501|2016-04-05 16:30,5,36.42,36.5,36.4,36.49,28
20160501|2016-04-05 19:00,6,36.58,36.82,36.58,36.73,91
20160501|2016-04-05 19:30,6,36.74,36.82,36.74,36.77,18
20160501|2016-04-05 20:00,6,36.77,36.77,36.67,36.73,21
20160501|2016-04-05 20:30,6,36.76,36.86,36.75,36.82,10
20160501|2016-04-05 21:00,6,36.84,36.88,36.83,36.83,20
20160501|2016-04-05 21:30,6,36.84,36.91,36.78,36.81,43
20160501|2016-04-05 22:00,6,36.82,36.88,36.82,36.84,21
20160501|2016-04-05 22:30,6,36.84,36.89,36.84,36.87,15
20160501|2016-04-05 23:00,6,36.85,36.9,36.85,36.89,28
20160501|2016-04-05 23:30,6,36.85,36.9,36.84,36.84,37
20160501|2016-04-06 00:00,6,36.84,36.84,36.84,36.84,2
20160501|2016-04-06 00:30,6,36.83,36.83,36.75,36.79,9
20160501|2016-04-06 01:00,6,36.78,36.83,36.78,36.8,30
20160501|2016-04-06 01:30,6,36.8,36.8,36.73,36.8,84
20160501|2016-04-06 02:00,6,36.79,36.9,36.75,36.89,174
20160501|2016-04-06 02:30,6,36.87,37.08,36.87,36.9,162
20160501|2016-04-06 03:00,6,36.93,37.04,36.87,37.04,134
20160501|2016-04-06 03:30,6,37,37.05,36.94,36.99,117
20160501|2016-04-06 04:00,6,37,37.13,36.93,36.95,258
20160501|2016-04-06 04:30,6,36.94,36.98,36.84,36.84,29
20160501|2016-04-06 05:00,6,36.82,36.98,36.8,36.95,90
20160501|2016-04-06 05:30,6,36.95,36.95,36.9,36.93,23
20160501|2016-04-06 06:00,6,36.95,37.01,36.85,36.88,51
20160501|2016-04-06 06:30,6,36.87,36.97,36.81,36.93,158
20160501|2016-04-06 07:00,6,36.94,37.01,36.75,36.79,311
20160501|2016-04-06 07:30,6,36.79,36.81,36.55,36.69,526
20160501|2016-04-06 08:00,6,36.68,36.92,36.66,36.92,704
20160501|2016-04-06 08:30,6,36.94,37.11,36.75,36.81,703
20160501|2016-04-06 09:00,6,36.81,36.95,36.74,36.8,384
20160501|2016-04-06 09:30,6,36.9,37.51,36.64,37.47,2839
20160501|2016-04-06 10:00,6,37.5,37.58,37.4,37.57,989
20160501|2016-04-06 10:30,6,37.56,37.8,37.53,37.7,1126
20160501|2016-04-06 11:00,6,37.74,37.77,37.55,37.71,730
20160501|2016-04-06 11:30,6,37.7,37.77,37.68,37.7,392
20160501|2016-04-06 12:00,6,37.72,37.78,37.58,37.6,312
20160501|2016-04-06 12:30,6,37.6,37.71,37.52,37.54,424
20160501|2016-04-06 13:00,6,37.52,37.9,37.42,37.75,2479
20160501|2016-04-06 13:30,6,37.74,37.74,37.62,37.67,327
20160501|2016-04-06 14:00,6,37.64,37.7,37.62,37.67,57
20160501|2016-04-06 14:30,6,37.67,37.84,37.67,37.82,97
20160501|2016-04-06 15:00,6,37.81,37.81,37.76,37.76,33
20160501|2016-04-06 15:30,6,37.75,37.78,37.71,37.77,23
20160501|2016-04-06 16:30,6,37.74,37.77,37.74,37.77,6
20160501|2016-04-06 19:00,7,37.84,38.17,37.84,38.16,86
20160501|2016-04-06 19:30,7,38.13,38.15,38.09,38.15,12
20160501|2016-04-06 20:00,7,38.14,38.28,38.13,38.26,218
20160501|2016-04-06 20:30,7,38.27,38.27,38.15,38.15,101
20160501|2016-04-06 21:00,7,38.18,38.18,38.08,38.13,10
20160501|2016-04-06 21:30,7,38.12,38.12,38.09,38.11,106
20160501|2016-04-06 22:00,7,38.12,38.13,38.12,38.13,6
20160501|2016-04-06 22:30,7,38.12,38.15,38.11,38.15,4
20160501|2016-04-06 23:00,7,38.17,38.17,38.08,38.11,35
20160501|2016-04-06 23:30,7,38.06,38.1,38.05,38.1,6
20160501|2016-04-07 00:00,7,38.18,38.21,38.18,38.18,8
20160501|2016-04-07 00:30,7,38.18,38.19,38.11,38.12,32
20160501|2016-04-07 01:00,7,38.1,38.15,38.1,38.15,16
20160501|2016-04-07 01:30,7,38.09,38.17,38.09,38.12,29
20160501|2016-04-07 02:00,7,38.08,38.09,37.82,37.9,264
20160501|2016-04-07 02:30,7,37.89,37.95,37.75,37.79,104
20160501|2016-04-07 03:00,7,37.83,37.96,37.74,37.94,116
20160501|2016-04-07 03:30,7,37.97,37.97,37.84,37.9,55
20160501|2016-04-07 04:00,7,37.81,37.85,37.66,37.66,68
20160501|2016-04-07 04:30,7,37.66,37.75,37.6,37.7,97
20160501|2016-04-07 05:00,7,37.7,37.73,37.58,37.71,72
20160501|2016-04-07 05:30,7,37.7,37.76,37.65,37.68,71
20160501|2016-04-07 06:00,7,37.67,37.86,37.66,37.79,92
20160501|2016-04-07 06:30,7,37.78,37.79,37.65,37.67,64
20160501|2016-04-07 07:00,7,37.62,37.65,37.43,37.45,401
20160501|2016-04-07 07:30,7,37.47,37.57,37.4,37.51,313
20160501|2016-04-07 08:00,7,37.49,37.63,37.26,37.33,666
20160501|2016-04-07 08:30,7,37.3,37.54,37.26,37.35,716
20160501|2016-04-07 09:00,7,37.35,37.37,36.91,36.95,1152
20160501|2016-04-07 09:30,7,36.93,37.2,36.9,37.07,1303
20160501|2016-04-07 10:00,7,37.03,37.06,36.8,36.85,1198
20160501|2016-04-07 10:30,7,36.85,37.07,36.85,36.88,886
20160501|2016-04-07 11:00,7,36.88,36.98,36.77,36.79,417
20160501|2016-04-07 11:30,7,36.79,36.85,36.69,36.8,354
20160501|2016-04-07 12:00,7,36.8,36.97,36.77,36.89,285
20160501|2016-04-07 12:30,7,36.9,37.11,36.9,37.04,597
20160501|2016-04-07 13:00,7,37.04,37.34,36.84,37.29,1073
20160501|2016-04-07 13:30,7,37.31,37.33,37.25,37.33,350
20160501|2016-04-07 14:00,7,37.32,37.53,37.32,37.5,116
20160501|2016-04-07 14:30,7,37.49,37.54,37.4,37.42,145
20160501|2016-04-07 15:00,7,37.43,37.46,37.42,37.46,25
20160501|2016-04-07 15:30,7,37.46,37.52,37.46,37.51,27
20160501|2016-04-07 16:00,7,37.53,37.55,37.53,37.55,18
20160501|2016-04-07 16:30,7,37.55,37.55,37.55,37.55,12
20160501|2016-04-07 19:00,8,37.56,37.67,37.56,37.67,28
20160501|2016-04-07 19:30,8,37.66,37.68,37.61,37.68,33
20160501|2016-04-07 20:00,8,37.72,37.92,37.72,37.85,81
20160501|2016-04-07 20:30,8,37.93,37.94,37.9,37.93,10
20160501|2016-04-07 21:00,8,37.88,37.89,37.88,37.89,10
20160501|2016-04-07 21:30,8,37.92,37.92,37.92,37.92,1
20160501|2016-04-07 22:00,8,37.94,38.03,37.94,37.96,32
20160501|2016-04-07 22:30,8,38,38,37.97,37.97,15
20160501|2016-04-07 23:00,8,38.02,38.09,38.02,38.06,51
20160501|2016-04-07 23:30,8,38.07,38.07,38.01,38.04,13
20160501|2016-04-08 00:00,8,38.12,38.12,38.06,38.06,14
20160501|2016-04-08 00:30,8,38.06,38.09,38.02,38.02,20
20160501|2016-04-08 01:00,8,38.03,38.07,38.02,38.07,49
20160501|2016-04-08 01:30,8,38.05,38.05,37.98,37.98,47
20160501|2016-04-08 02:00,8,37.98,38.34,37.97,38.3,351
20160501|2016-04-08 02:30,8,38.31,38.36,38.25,38.32,213
20160501|2016-04-08 03:00,8,38.35,38.66,38.35,38.63,406
20160501|2016-04-08 03:30,8,38.61,38.61,38.45,38.49,323
20160501|2016-04-08 04:00,8,38.53,38.58,38.5,38.51,155
20160501|2016-04-08 04:30,8,38.52,38.64,38.5,38.55,143
20160501|2016-04-08 05:00,8,38.54,38.61,38.53,38.58,38
20160501|2016-04-08 05:30,8,38.61,38.68,38.53,38.56,147
20160501|2016-04-08 06:00,8,38.57,38.62,38.52,38.59,71
20160501|2016-04-08 06:30,8,38.58,38.77,38.57,38.71,202
20160501|2016-04-08 07:00,8,38.71,38.87,38.64,38.86,439
20160501|2016-04-08 07:30,8,38.87,39.27,38.86,39.22,1642
20160501|2016-04-08 08:00,8,39.24,39.45,39.21,39.32,865
20160501|2016-04-08 08:30,8,39.31,39.32,39.16,39.22,824
20160501|2016-04-08 09:00,8,39.24,39.66,39.23,39.52,1440
20160501|2016-04-08 09:30,8,39.56,39.77,39.51,39.67,1043
20160501|2016-04-08 10:00,8,39.67,39.84,39.6,39.8,776
20160501|2016-04-08 10:30,8,39.78,39.79,39.31,39.45,1048
20160501|2016-04-08 11:00,8,39.45,39.63,39.41,39.56,332
20160501|2016-04-08 11:30,8,39.58,39.83,39.58,39.71,549
20160501|2016-04-08 12:00,8,39.72,39.78,39.26,39.31,1700
20160501|2016-04-08 12:30,8,39.29,39.38,39.22,39.3,1370
20160501|2016-04-08 13:00,8,39.25,39.76,39.25,39.76,1013
20160501|2016-04-08 13:30,8,39.74,39.76,39.55,39.61,343
20160501|2016-04-08 14:00,8,39.59,39.61,39.52,39.55,213
20160501|2016-04-08 14:30,8,39.53,39.57,39.48,39.53,94
20160501|2016-04-08 15:00,8,39.53,39.55,39.52,39.54,30
20160501|2016-04-08 15:30,8,39.53,39.66,39.53,39.66,3
20160501|2016-04-08 16:00,8,39.54,39.54,39.51,39.51,3
20160501|2016-04-08 16:30,8,39.6,39.64,39.6,39.64,2
20160501|2016-04-10 17:00,11,39.78,40.36,39.73,40.15,70
20160501|2016-04-10 17:30,11,40.14,40.17,40.14,40.17,6
20160501|2016-04-10 18:00,11,40.28,40.28,40.17,40.17,11
20160501|2016-04-10 18:30,11,40.17,40.17,40.17,40.17,1
20160501|2016-04-10 19:00,11,40.2,40.2,40.1,40.15,37
20160501|2016-04-10 19:30,11,40.13,40.15,40.13,40.15,4
20160501|2016-04-10 20:00,11,40.08,40.08,39.81,39.85,37
20160501|2016-04-10 20:30,11,39.91,39.93,39.76,39.88,38
20160501|2016-04-10 21:00,11,39.87,39.87,39.81,39.82,8
20160501|2016-04-10 21:30,11,39.86,40,39.85,40,35
20160501|2016-04-10 22:00,11,39.98,39.98,39.84,39.85,73
20160501|2016-04-10 22:30,11,39.84,39.88,39.76,39.84,81
20160501|2016-04-10 23:00,11,39.85,39.89,39.81,39.89,9
20160501|2016-04-10 23:30,11,39.87,39.94,39.84,39.87,9
20160501|2016-04-11 00:00,11,39.84,39.84,39.81,39.81,5
20160501|2016-04-11 00:30,11,39.78,39.79,39.56,39.65,31
20160501|2016-04-11 01:00,11,39.64,39.66,39.51,39.61,76
20160501|2016-04-11 01:30,11,39.55,39.56,39.45,39.55,70
20160501|2016-04-11 02:00,11,39.52,39.52,39.25,39.34,234
20160501|2016-04-11 02:30,11,39.36,39.51,39.32,39.5,135
20160501|2016-04-11 03:00,11,39.54,39.71,39.49,39.64,182
20160501|2016-04-11 03:30,11,39.61,39.61,39.42,39.43,83
20160501|2016-04-11 04:00,11,39.4,39.52,39.35,39.46,115
20160501|2016-04-11 04:30,11,39.5,39.58,39.5,39.56,84
20160501|2016-04-11 05:00,11,39.56,39.57,39.48,39.49,28
20160501|2016-04-11 05:30,11,39.52,39.73,39.49,39.64,74
20160501|2016-04-11 06:00,11,39.61,39.73,39.48,39.5,79
20160501|2016-04-11 06:30,11,39.49,39.5,39.39,39.42,188
20160501|2016-04-11 07:00,11,39.39,39.72,39.35,39.72,329
20160501|2016-04-11 07:30,11,39.73,40.16,39.73,40.12,972
20160501|2016-04-11 08:00,11,40.16,40.27,39.99,40.13,383
20160501|2016-04-11 08:30,11,40.16,40.67,40.12,40.66,1366
20160501|2016-04-11 09:00,11,40.67,40.74,40.17,40.28,1132
20160501|2016-04-11 09:30,11,40.34,40.41,39.92,40.09,1349
20160501|2016-04-11 10:00,11,40.06,40.57,40.05,40.46,710
20160501|2016-04-11 10:30,11,40.51,40.54,40.19,40.41,370
20160501|2016-04-11 11:00,11,40.4,40.6,40.31,40.46,616
20160501|2016-04-11 11:30,11,40.47,40.47,40.21,40.27,391
20160501|2016-04-11 12:00,11,40.25,40.41,40.07,40.09,512
20160501|2016-04-11 12:30,11,40.09,40.18,40.02,40.13,242
20160501|2016-04-11 13:00,11,40.15,40.51,40.11,40.47,1382
20160501|2016-04-11 13:30,11,40.45,40.51,40.39,40.51,166
20160501|2016-04-11 14:00,11,40.48,40.54,40.43,40.43,72
20160501|2016-04-11 14:30,11,40.43,40.48,40.36,40.4,70
20160501|2016-04-11 15:00,11,40.38,40.42,40.37,40.37,107
20160501|2016-04-11 15:30,11,40.37,40.37,40.31,40.35,15
20160501|2016-04-11 16:00,11,40.37,40.37,40.37,40.37,1
20160501|2016-04-11 16:30,11,40.38,40.39,40.38,40.39,6
20160501|2016-04-11 19:00,12,40.24,40.35,40.15,40.3,41
20160501|2016-04-11 19:30,12,40.3,40.3,40.24,40.24,9
20160501|2016-04-11 20:00,12,40.22,40.22,40.11,40.11,21
20160501|2016-04-11 20:30,12,40.23,40.23,40.23,40.23,1
20160501|2016-04-11 21:00,12,40.24,40.26,40.24,40.26,3
20160501|2016-04-11 21:30,12,40.29,40.33,40.23,40.23,18
20160501|2016-04-11 22:00,12,40.23,40.26,40.23,40.26,4
20160501|2016-04-11 22:30,12,40.26,40.26,40.19,40.25,18
20160501|2016-04-11 23:30,12,40.22,40.25,40.22,40.25,10
20160501|2016-04-12 00:00,12,40.22,40.23,40.2,40.2,5
20160501|2016-04-12 00:30,12,40.2,40.2,40.1,40.1,13
20160501|2016-04-12 01:00,12,40.13,40.26,40.1,40.25,14
20160501|2016-04-12 01:30,12,40.27,40.45,40.23,40.44,43
20160501|2016-04-12 02:00,12,40.46,40.57,40.42,40.45,111
20160501|2016-04-12 02:30,12,40.43,40.66,40.36,40.66,110
20160501|2016-04-12 03:00,12,40.67,40.89,40.64,40.76,528
20160501|2016-04-12 03:30,12,40.79,40.91,40.69,40.83,192
20160501|2016-04-12 04:00,12,40.83,40.85,40.74,40.81,29
20160501|2016-04-12 04:30,12,40.86,40.86,40.75,40.79,82
20160501|2016-04-12 05:00,12,40.79,40.79,40.6,40.6,131
20160501|2016-04-12 05:30,12,40.65,40.65,40.5,40.64,116
20160501|2016-04-12 06:00,12,40.63,40.71,40.58,40.68,77
20160501|2016-04-12 06:30,12,40.71,40.79,40.69,40.71,176
20160501|2016-04-12 07:00,12,40.71,40.78,40.49,40.55,224
20160501|2016-04-12 07:30,12,40.59,40.83,40.56,40.58,459
20160501|2016-04-12 08:00,12,40.62,40.75,40.33,40.75,703
20160501|2016-04-12 08:30,12,40.71,40.95,40.65,40.65,665
20160501|2016-04-12 09:00,12,40.7,40.74,40.45,40.64,940
20160501|2016-04-12 09:30,12,40.64,41.29,40.63,41.15,2359
20160501|2016-04-12 10:00,12,41.15,41.75,41.05,41.59,2597
20160501|2016-04-12 10:30,12,41.6,41.93,41.58,41.71,1640
20160501|2016-04-12 11:00,12,41.73,41.78,41.56,41.63,370
20160501|2016-04-12 11:30,12,41.63,41.84,41.63,41.72,448
20160501|2016-04-12 12:00,12,41.72,41.9,41.66,41.79,384
20160501|2016-04-12 12:30,12,41.79,42.05,41.79,41.94,648
20160501|2016-04-12 13:00,12,41.94,42.24,41.85,42.12,2432
20160501|2016-04-12 13:30,12,42.12,42.17,42.06,42.16,581
20160501|2016-04-12 14:00,12,42.16,42.19,41.99,41.99,347
20160501|2016-04-12 14:30,12,42.04,42.04,41.93,41.97,214
20160501|2016-04-12 15:00,12,41.95,42.23,41.95,42.2,60
20160501|2016-04-12 15:30,12,42.19,42.19,41.54,41.7,478
20160501|2016-04-12 16:00,12,41.62,41.62,41.62,41.62,7
20160501|2016-04-12 19:00,13,41.67,41.79,41.67,41.77,67
20160501|2016-04-12 19:30,13,41.73,41.73,41.59,41.6,34
20160501|2016-04-12 20:00,13,41.67,41.71,41.67,41.68,10
20160501|2016-04-12 20:30,13,41.71,41.72,41.69,41.72,3
20160501|2016-04-12 21:00,13,41.77,41.86,41.77,41.85,27
20160501|2016-04-12 21:30,13,41.86,41.9,41.83,41.87,35
20160501|2016-04-12 22:00,13,41.87,41.87,41.77,41.78,26
20160501|2016-04-12 23:00,13,41.74,41.74,41.73,41.73,3
20160501|2016-04-12 23:30,13,41.77,41.77,41.77,41.77,2
20160501|2016-04-13 00:00,13,41.72,41.78,41.72,41.77,12
20160501|2016-04-13 00:30,13,41.71,41.72,41.56,41.56,92
20160501|2016-04-13 01:00,13,41.61,41.63,41.35,41.39,157
20160501|2016-04-13 01:30,13,41.37,41.4,41.26,41.29,104
20160501|2016-04-13 02:00,13,41.29,41.39,41.24,41.37,148
20160501|2016-04-13 02:30,13,41.4,41.6,41.36,41.56,144
20160501|2016-04-13 03:00,13,41.59,41.69,41.43,41.43,225
20160501|2016-04-13 03:30,13,41.46,41.5,41.37,41.43,86
20160501|2016-04-13 04:00,13,41.49,41.75,41.49,41.67,115
20160501|2016-04-13 04:30,13,41.65,41.65,41.54,41.55,151
20160501|2016-04-13 05:00,13,41.52,41.74,41.51,41.7,125
20160501|2016-04-13 05:30,13,41.69,41.7,41.57,41.6,61
20160501|2016-04-13 06:00,13,41.59,41.59,41.37,41.44,140
20160501|2016-04-13 06:30,13,41.42,41.61,41.41,41.61,119
20160501|2016-04-13 07:00,13,41.62,41.67,41.51,41.55,201
20160501|2016-04-13 07:30,13,41.53,41.65,41.43,41.59,259
20160501|2016-04-13 08:00,13,41.62,41.84,41.62,41.7,965
20160501|2016-04-13 08:30,13,41.69,41.72,41.29,41.45,1568
20160501|2016-04-13 09:00,13,41.46,41.78,41.43,41.67,959
20160501|2016-04-13 09:30,13,41.67,42.28,41.27,42.09,4753
20160501|2016-04-13 10:00,13,42.08,42.41,41.75,41.75,1813
20160501|2016-04-13 10:30,13,41.77,42.29,41.75,42.23,1149
20160501|2016-04-13 11:00,13,42.2,42.25,41.61,41.69,808
20160501|2016-04-13 11:30,13,41.69,41.93,41.68,41.85,654
20160501|2016-04-13 12:00,13,41.9,42.02,41.69,41.97,412
20160501|2016-04-13 12:30,13,41.95,42.09,41.85,42.05,389
20160501|2016-04-13 13:00,13,42.05,42.22,41.67,41.69,1853
20160501|2016-04-13 13:30,13,41.69,41.7,41.57,41.61,585
20160501|2016-04-13 14:00,13,41.6,41.7,41.6,41.61,205
20160501|2016-04-13 14:30,13,41.61,41.63,41.49,41.5,127
20160501|2016-04-13 15:00,13,41.53,41.59,41.51,41.52,104
20160501|2016-04-13 15:30,13,41.51,41.57,41.51,41.57,134
20160501|2016-04-13 16:00,13,41.58,41.58,41.58,41.58,1
20160501|2016-04-13 16:30,13,41.61,41.61,41.61,41.61,2
20160501|2016-04-13 19:00,14,41.69,41.69,41.57,41.57,8
20160501|2016-04-13 19:30,14,41.55,41.55,41.31,41.38,81
20160501|2016-04-13 20:00,14,41.35,41.39,41.19,41.19,116
20160501|2016-04-13 20:30,14,41.19,41.27,41.16,41.2,21
20160501|2016-04-13 21:00,14,41.17,41.35,41.17,41.29,13
20160501|2016-04-13 21:30,14,41.29,41.34,41.29,41.34,4
20160501|2016-04-13 22:00,14,41.24,41.24,41.24,41.24,1
20160501|2016-04-13 22:30,14,41.26,41.26,41.17,41.18,11
20160501|2016-04-13 23:00,14,41.17,41.36,41.17,41.32,29
20160501|2016-04-13 23:30,14,41.32,41.32,41.24,41.24,9
20160501|2016-04-14 00:00,14,41.23,41.28,41.22,41.22,70
20160501|2016-04-14 00:30,14,41.2,41.27,41.2,41.25,13
20160501|2016-04-14 01:00,14,41.23,41.23,41.05,41.06,208
20160501|2016-04-14 01:30,14,41.06,41.13,41.05,41.07,52
20160501|2016-04-14 02:00,14,41.06,41.06,40.84,40.91,169
20160501|2016-04-14 02:30,14,40.91,41.24,40.91,41.24,171
20160501|2016-04-14 03:00,14,41.25,41.35,41.14,41.24,120
20160501|2016-04-14 03:30,14,41.29,41.46,41.27,41.46,98
20160501|2016-04-14 04:00,14,41.47,41.74,41.45,41.74,421
20160501|2016-04-14 04:30,14,41.72,41.73,41.6,41.68,77
20160501|2016-04-14 05:00,14,41.72,41.78,41.61,41.65,55
20160501|2016-04-14 05:30,14,41.62,41.93,41.62,41.75,239
20160501|2016-04-14 06:00,14,41.8,41.85,41.74,41.8,34
20160501|2016-04-14 06:30,14,41.8,41.9,41.77,41.77,70
20160501|2016-04-14 07:00,14,41.8,41.96,41.77,41.86,147
20160501|2016-04-14 07:30,14,41.91,42.15,41.89,41.89,401
20160501|2016-04-14 08:00,14,41.9,42.03,41.72,41.77,633
20160501|2016-04-14 08:30,14,41.76,41.88,41.59,41.7,858
20160501|2016-04-14 09:00,14,41.73,41.99,41.67,41.89,531
20160501|2016-04-14 09:30,14,41.9,41.99,41.69,41.86,407
20160501|2016-04-14 10:00,14,41.87,42.1,41.83,41.9,933
20160501|2016-04-14 10:30,14,41.89,42.02,41.85,42.01,256
20160501|2016-04-14 11:00,14,42.02,42.02,41.89,41.94,214
20160501|2016-04-14 11:30,14,41.93,41.95,41.77,41.9,285
20160501|2016-04-14 12:00,14,41.9,41.94,41.78,41.85,353
20160501|2016-04-14 12:30,14,41.84,41.94,41.74,41.77,640
20160501|2016-04-14 13:00,14,41.77,41.8,41.45,41.45,784
20160501|2016-04-14 13:30,14,41.45,41.48,41.23,41.25,605
20160501|2016-04-14 14:00,14,41.25,41.43,41.24,41.41,59
20160501|2016-04-14 14:30,14,41.44,41.51,41.39,41.47,69
20160501|2016-04-14 15:00,14,41.46,41.5,41.46,41.47,46
20160501|2016-04-14 15:30,14,41.43,41.45,41.42,41.44,5
20160501|2016-04-14 16:00,14,41.48,41.49,41.48,41.49,2
20160501|2016-04-14 16:30,14,41.41,41.41,41.37,41.38,40
20160501|2016-04-14 19:00,15,41.4,41.45,41.37,41.44,17
20160501|2016-04-14 19:30,15,41.4,41.4,41.4,41.4,10
20160501|2016-04-14 20:00,15,41.46,41.62,41.45,41.56,19
20160501|2016-04-14 20:30,15,41.58,41.69,41.55,41.69,32
20160501|2016-04-14 21:00,15,41.72,41.72,41.55,41.55,7
20160501|2016-04-14 21:30,15,41.64,41.68,41.64,41.68,14
20160501|2016-04-14 22:00,15,41.57,41.61,41.57,41.61,2
20160501|2016-04-14 22:30,15,41.57,41.57,41.57,41.57,2
20160501|2016-04-14 23:00,15,41.59,41.59,41.59,41.59,1
20160501|2016-04-15 00:00,15,41.6,41.61,41.6,41.61,2
20160501|2016-04-15 00:30,15,41.55,41.61,41.55,41.61,3
20160501|2016-04-15 01:00,15,41.6,41.67,41.59,41.65,42
20160501|2016-04-15 01:30,15,41.62,41.63,41.59,41.61,63
20160501|2016-04-15 02:00,15,41.59,41.64,41.46,41.64,74
20160501|2016-04-15 02:30,15,41.63,41.66,41.58,41.58,138
20160501|2016-04-15 03:00,15,41.63,41.63,41.26,41.26,152
20160501|2016-04-15 03:30,15,41.26,41.26,40.93,41,383
20160501|2016-04-15 04:00,15,40.98,41.05,40.95,41.05,43
20160501|2016-04-15 04:30,15,41.02,41.07,40.99,40.99,101
20160501|2016-04-15 05:00,15,40.95,40.97,40.75,40.79,121
20160501|2016-04-15 05:30,15,40.82,40.82,40.6,40.68,179
20160501|2016-04-15 06:00,15,40.7,40.7,40.41,40.48,216
20160501|2016-04-15 06:30,15,40.56,40.69,40.56,40.63,115
20160501|2016-04-15 07:00,15,40.59,40.6,40.32,40.43,344
20160501|2016-04-15 07:30,15,40.42,40.56,40.23,40.41,746
20160501|2016-04-15 08:00,15,40.41,40.67,40.31,40.64,536
20160501|2016-04-15 08:30,15,40.63,40.7,40.08,40.11,1165
20160501|2016-04-15 09:00,15,40.13,40.27,40.05,40.22,573
20160501|2016-04-15 09:30,15,40.22,40.27,39.98,40.07,588
20160501|2016-04-15 10:00,15,40.05,40.39,40.04,40.39,583
20160501|2016-04-15 10:30,15,40.4,40.41,40.22,40.37,735
20160501|2016-04-15 11:00,15,40.33,40.33,40.17,40.3,361
20160501|2016-04-15 11:30,15,40.34,40.39,40.27,40.31,266
20160501|2016-04-15 12:00,15,40.29,40.67,40.28,40.62,1016
20160501|2016-04-15 12:30,15,40.61,40.65,40.46,40.54,699
20160501|2016-04-15 13:00,15,40.52,40.55,40.17,40.4,2154
20160501|2016-04-15 13:30,15,40.4,40.43,40.28,40.31,475
20160501|2016-04-15 14:00,15,40.3,40.37,40.29,40.36,282
20160501|2016-04-15 14:30,15,40.36,40.39,40.32,40.35,87
20160501|2016-04-15 15:00,15,40.35,40.49,40.33,40.48,78
20160501|2016-04-15 15:30,15,40.46,40.47,40.42,40.44,26
20160501|2016-04-17 17:00,18,39.31,39.31,37.64,38.08,44
20160501|2016-04-17 17:30,18,38.22,38.22,38.06,38.1,8
20160501|2016-04-17 18:00,18,38.14,38.2,38.13,38.19,21
20160501|2016-04-17 18:30,18,38.14,38.15,38.13,38.13,4
20160501|2016-04-17 19:00,18,38.13,38.13,38.04,38.05,63
20160501|2016-04-17 19:30,18,38.08,38.13,38.08,38.13,72
20160501|2016-04-17 20:00,18,38.22,38.6,38.22,38.53,326
20160501|2016-04-17 20:30,18,38.56,38.62,38.41,38.52,408
20160501|2016-04-17 21:00,18,38.5,38.51,38.38,38.38,43
20160501|2016-04-17 21:30,18,38.36,38.41,38.28,38.37,53
20160501|2016-04-17 22:00,18,38.43,38.47,38.42,38.46,76
20160501|2016-04-17 22:30,18,38.44,38.48,38.44,38.48,5
20160501|2016-04-17 23:00,18,38.5,38.57,38.5,38.57,34
20160501|2016-04-17 23:30,18,38.56,38.56,38.45,38.47,8
20160501|2016-04-18 00:00,18,38.53,38.58,38.49,38.58,5
20160501|2016-04-18 00:30,18,38.63,38.7,38.63,38.7,70
20160501|2016-04-18 01:00,18,38.65,38.65,38.4,38.47,48
20160501|2016-04-18 01:30,18,38.46,38.47,38.31,38.35,11
20160501|2016-04-18 02:00,18,38.33,38.46,38.13,38.28,96
20160501|2016-04-18 02:30,18,38.31,38.64,38.29,38.57,123
20160501|2016-04-18 03:00,18,38.57,38.59,38.39,38.5,53
20160501|2016-04-18 03:30,18,38.48,39.14,38.46,39.05,254
20160501|2016-04-18 04:00,18,39.15,39.25,39,39.06,198
20160501|2016-04-18 04:30,18,38.99,39.27,38.99,39.18,55
20160501|2016-04-18 05:00,18,39.15,39.54,39.11,39.31,74
20160501|2016-04-18 05:30,18,39.26,39.3,38.88,38.88,88
20160501|2016-04-18 06:00,18,39.05,39.06,38.9,38.95,22
20160501|2016-04-18 06:30,18,38.95,38.96,38.72,38.78,104
20160501|2016-04-18 07:00,18,38.8,38.8,38.53,38.66,110
20160501|2016-04-18 07:30,18,38.58,38.99,38.56,38.72,160
20160501|2016-04-18 08:00,18,38.75,38.79,38.48,38.66,358
20160501|2016-04-18 08:30,18,38.65,39.17,38.49,39.07,952
20160501|2016-04-18 09:00,18,39.09,39.36,39.04,39.33,635
20160501|2016-04-18 09:30,18,39.41,39.44,39.16,39.28,70
20160501|2016-04-18 10:00,18,39.27,39.74,39.2,39.72,278
20160501|2016-04-18 10:30,18,39.77,40.24,39.69,39.79,381
20160501|2016-04-18 11:00,18,39.85,40,39.8,39.98,39
20160501|2016-04-18 11:30,18,40.07,40.07,39.8,39.86,81
20160501|2016-04-18 12:00,18,39.94,40,39.66,39.78,58
20160501|2016-04-18 12:30,18,39.82,39.94,39.71,39.79,153
20160501|2016-04-18 13:00,18,39.76,39.85,39.49,39.78,858
20160501|2016-04-18 13:30,18,39.75,39.78,39.73,39.75,45
20160501|2016-04-18 14:00,18,39.8,39.83,39.78,39.82,24
20160501|2016-04-18 14:30,18,39.76,39.92,39.73,39.9,24
20160501|2016-04-18 15:00,18,39.92,39.97,39.91,39.95,17
20160501|2016-04-18 15:30,18,39.92,40.03,39.92,40.03,15
20160501|2016-04-18 19:00,19,40.04,40.04,39.91,39.91,10
20160501|2016-04-18 19:30,19,39.89,39.9,39.89,39.9,5
20160501|2016-04-18 20:00,19,39.9,39.92,39.85,39.92,7
20160501|2016-04-18 20:30,19,39.9,39.9,39.71,39.71,3
20160501|2016-04-18 21:00,19,39.71,39.79,39.66,39.79,19
20160501|2016-04-18 21:30,19,39.62,39.69,39.62,39.69,4
20160501|2016-04-18 22:00,19,39.73,39.74,39.73,39.74,4
20160501|2016-04-18 22:30,19,39.6,39.6,39.6,39.6,3
20160501|2016-04-18 23:00,19,39.67,39.67,39.67,39.67,2
20160501|2016-04-18 23:30,19,39.74,39.77,39.74,39.77,6
20160501|2016-04-19 00:00,19,39.77,39.77,39.77,39.77,1
20160501|2016-04-19 01:00,19,39.99,40.22,39.99,40.22,11
20160501|2016-04-19 01:30,19,40.12,40.17,40.08,40.17,10
20160501|2016-04-19 02:00,19,40.09,40.53,40.09,40.53,12
20160501|2016-04-19 02:30,19,40.42,40.5,40.4,40.4,25
20160501|2016-04-19 03:00,19,40.32,40.33,40.01,40.09,54
20160501|2016-04-19 03:30,19,40.15,40.24,40.13,40.24,32
20160501|2016-04-19 04:00,19,40.04,40.18,40.04,40.14,19
20160501|2016-04-19 04:30,19,40.4,40.42,40.35,40.35,8
20160501|2016-04-19 05:00,19,40.48,40.51,40.39,40.48,21
20160501|2016-04-19 05:30,19,40.4,40.4,40.3,40.34,15
20160501|2016-04-19 06:30,19,40.45,40.49,40.24,40.26,50
20160501|2016-04-19 07:00,19,40.15,40.42,40.15,40.38,36
20160501|2016-04-19 07:30,19,40.29,40.36,40.11,40.11,43
20160501|2016-04-19 08:00,19,40.06,40.2,39.81,40.2,163
20160501|2016-04-19 08:30,19,40.27,40.75,40.2,40.69,170
20160501|2016-04-19 09:00,19,40.75,41.18,40.75,40.99,353
20160501|2016-04-19 09:30,19,41.07,41.3,41.04,41.27,259
20160501|2016-04-19 10:00,19,41.24,41.49,41.05,41.12,209
20160501|2016-04-19 10:30,19,41.12,41.32,41.05,41.09,65
20160501|2016-04-19 11:00,19,41.15,41.15,40.91,40.98,37
20160501|2016-04-19 11:30,19,40.91,41.01,40.81,40.92,23
20160501|2016-04-19 12:00,19,41,41.09,40.91,40.94,34
20160501|2016-04-19 12:30,19,40.84,41.04,40.84,41.04,32
20160501|2016-04-19 13:00,19,41.06,41.06,40.92,40.97,14
20160601|2015-05-28 08:00,28,59.88,59.88,59.88,59.88,1
20160601|2015-05-28 08:30,28,59.9,59.9,59.78,59.78,2
20160601|2015-05-28 09:00,28,59.83,59.83,59.81,59.81,2
20160601|2015-05-28 09:30,28,59.8,59.8,59.62,59.62,28
20160601|2015-05-28 10:00,28,60.01,60.28,60.01,60.01,50
20160601|2015-05-28 11:30,28,59.91,59.91,59.9,59.9,28
20160601|2015-05-28 12:00,28,60.05,60.06,60.04,60.04,63
20160601|2015-05-29 06:30,29,61.13,61.13,61.13,61.13,1
20160601|2015-05-29 08:30,29,60.85,60.85,60.85,60.85,1
20160601|2015-05-29 09:00,29,61.09,61.24,61.09,61.24,4
20160601|2015-05-29 09:30,29,61.44,61.46,61.44,61.46,9
20160601|2015-05-29 10:30,29,61.8,61.8,61.78,61.78,25
20160601|2015-05-29 12:00,29,62.17,62.17,62.17,62.17,1
20160601|2015-05-29 14:00,29,62.35,62.35,62.34,62.34,2
20160601|2015-06-01 09:00,1,62.52,62.52,62.33,62.33,2
20160601|2015-06-01 10:00,1,61.69,61.69,61.64,61.64,2
20160601|2015-06-01 10:30,1,61.78,61.78,61.78,61.78,1
20160601|2015-06-01 11:00,1,61.72,61.72,61.72,61.72,1
20160601|2015-06-01 11:30,1,61.6,61.6,61.59,61.59,3
20160601|2015-06-01 12:00,1,61.69,61.69,61.69,61.69,7
20160601|2015-06-01 13:00,1,62,62,62,62,1
20160601|2015-06-01 13:30,1,62.13,62.13,62.07,62.07,2
20160601|2015-06-01 14:00,1,62.03,62.03,62.03,62.03,6
20160601|2015-06-01 15:00,1,62.2,62.2,62.2,62.2,6
20160601|2015-06-02 02:30,2,62.58,62.58,62.58,62.58,17
20160601|2015-06-02 03:00,2,62.75,62.78,62.75,62.78,347
20160601|2015-06-02 08:00,2,62.65,62.65,62.46,62.46,3
20160601|2015-06-02 08:30,2,62.35,62.35,62.35,62.35,6
20160601|2015-06-02 09:30,2,62.74,62.74,62.74,62.74,5
20160601|2015-06-02 11:00,2,62.95,62.95,62.95,62.95,1
20160601|2015-06-02 11:30,2,63.04,63.04,63.04,63.04,1
20160601|2015-06-02 12:00,2,63.16,63.16,63.16,63.16,3
20160601|2015-06-02 13:00,2,63.13,63.13,63.13,63.13,1
20160601|2015-06-03 05:00,3,61.8,61.8,61.8,61.8,4
20160601|2015-06-03 07:30,3,62.17,62.17,62.17,62.17,1
20160601|2015-06-03 09:00,3,62.63,62.65,62.63,62.65,4
20160601|2015-06-03 09:30,3,62.57,62.57,62.57,62.57,1
20160601|2015-06-03 10:00,3,62.29,62.3,62.29,62.3,8
20160601|2015-06-03 10:30,3,62.32,62.32,62.32,62.32,1
20160601|2015-06-03 12:00,3,61.9,61.9,61.9,61.9,4
20160601|2015-06-03 13:00,3,62.12,62.12,62.1,62.1,2
20160601|2015-06-04 07:30,4,61.9,61.9,61.9,61.9,1
20160601|2015-06-04 08:30,4,61.44,61.45,61.44,61.45,4
20160601|2015-06-04 09:00,4,61.07,61.17,61.05,61.17,3
20160601|2015-06-04 09:30,4,61.03,61.03,61.03,61.03,1
20160601|2015-06-04 10:00,4,60.74,60.92,60.74,60.92,22
20160601|2015-06-04 11:00,4,60.84,60.86,60.84,60.86,2
20160601|2015-06-04 11:30,4,60.8,60.8,60.8,60.8,5
20160601|2015-06-04 13:00,4,61.1,61.1,61.1,61.1,1
20160601|2015-06-04 13:30,4,61.02,61.02,61.02,61.02,1
20160601|2015-06-04 14:30,4,61.2,61.2,61.2,61.2,20
20160601|2015-06-04 15:00,4,61.01,61.05,61.01,61.05,15
20160601|2015-06-05 07:30,5,61.35,61.35,61.26,61.26,10
20160601|2015-06-05 08:00,5,60.8,60.81,60.8,60.8,20
20160601|2015-06-05 08:30,5,60.26,60.41,60.26,60.41,15
20160601|2015-06-05 09:00,5,60.64,60.91,60.64,60.91,3
20160601|2015-06-05 09:30,5,60.88,60.88,60.88,60.88,1
20160601|2015-06-05 10:00,5,61.19,61.19,60.93,60.93,2
20160601|2015-06-05 12:00,5,61.29,61.29,61.29,61.29,1
20160601|2015-06-05 13:30,5,62.35,62.35,62.35,62.35,1
20160601|2015-06-08 09:30,8,61.72,61.72,61.72,61.72,1
20160601|2015-06-08 10:30,8,61.51,61.51,61.51,61.51,1
20160601|2015-06-08 11:00,8,61.34,61.34,61.33,61.33,2
20160601|2015-06-08 11:30,8,61.22,61.22,61.22,61.22,1
20160601|2015-06-08 12:30,8,61.26,61.26,61.26,61.26,5
20160601|2015-06-08 13:00,8,61.52,61.52,61.52,61.52,1
20160601|2015-06-09 08:00,9,62.84,62.84,62.84,62.84,1
20160601|2015-06-09 08:30,9,62.78,62.78,62.78,62.78,2
20160601|2015-06-09 09:00,9,62.72,62.72,62.7,62.7,13
20160601|2015-06-09 10:30,9,62.81,62.81,62.81,62.81,5
20160601|2015-06-10 04:00,10,63.67,63.67,63.67,63.67,2
20160601|2015-06-10 04:30,10,63.69,63.69,63.69,63.69,3
20160601|2015-06-10 06:00,10,63.85,63.85,63.85,63.85,30
20160601|2015-06-10 07:30,10,63.81,63.82,63.81,63.82,13
20160601|2015-06-10 08:00,10,63.82,63.83,63.79,63.79,5
20160601|2015-06-10 09:00,10,63.49,63.49,63.42,63.42,3
20160601|2015-06-10 09:30,10,63.74,63.75,63.28,63.42,6
20160601|2015-06-10 10:30,10,63.15,63.15,63.15,63.15,10
20160601|2015-06-10 12:00,10,63.51,63.51,63.51,63.51,1
20160601|2015-06-10 13:00,10,63.74,63.83,63.74,63.83,5
20160601|2015-06-11 07:30,11,63.51,63.51,63.51,63.51,1
20160601|2015-06-11 09:30,11,63.27,63.27,63.04,63.04,18
20160601|2015-06-11 10:30,11,63.17,63.17,63.17,63.17,1
20160601|2015-06-11 11:00,11,63.14,63.14,63.14,63.14,1
20160601|2015-06-11 11:30,11,63.1,63.1,63.1,63.1,5
20160601|2015-06-11 12:00,11,63.26,63.26,63.26,63.26,1
20160601|2015-06-11 13:00,11,63.42,63.42,63.42,63.42,1
20160601|2015-06-11 15:00,11,63.31,63.31,63.3,63.3,2
20160601|2015-06-12 09:00,12,62.69,62.69,62.58,62.58,3
20160601|2015-06-12 09:30,12,62.79,62.79,62.79,62.79,1
20160601|2015-06-12 11:00,12,62.63,62.63,62.63,62.63,1
20160601|2015-06-15 07:00,15,61.72,61.72,61.72,61.72,10
20160601|2015-06-15 07:30,15,61.61,61.61,61.61,61.61,1
20160601|2015-06-15 08:00,15,61.61,61.61,61.61,61.61,2
20160601|2015-06-15 09:30,15,62.11,62.19,62.11,62.18,14
20160601|2015-06-15 10:00,15,62.12,62.12,62.12,62.12,5
20160601|2015-06-15 10:30,15,62.29,62.29,62.26,62.26,3
20160601|2015-06-15 12:30,15,62.32,62.32,62.32,62.32,2
20160601|2015-06-15 13:00,15,62.43,62.43,62.33,62.36,6
20160601|2015-06-16 12:00,16,62.66,62.66,62.66,62.66,25
20160601|2015-06-16 12:30,16,62.81,62.81,62.81,62.81,1
20160601|2015-06-16 13:00,16,62.87,62.87,62.84,62.87,3
20160601|2015-06-16 13:30,16,62.76,62.76,62.76,62.76,5
20160601|2015-06-17 05:00,17,63.72,63.72,63.72,63.72,1
20160601|2015-06-17 07:00,17,63.61,63.61,63.59,63.59,2
20160601|2015-06-17 08:00,17,63.68,63.68,63.68,63.68,1
20160601|2015-06-17 08:30,17,63.55,63.55,63.55,63.55,1
20160601|2015-06-17 09:00,17,63.7,63.77,63.7,63.77,13
20160601|2015-06-17 09:30,17,63.42,63.42,62.87,62.87,3
20160601|2015-06-17 11:00,17,61.98,61.98,61.98,61.98,1
20160601|2015-06-17 11:30,17,61.94,61.94,61.93,61.93,2
20160601|2015-06-17 12:00,17,62.03,62.03,62,62,3
20160601|2015-06-17 13:30,17,62.79,62.79,62.79,62.79,1
20160601|2015-06-18 06:30,18,63.49,63.49,63.49,63.49,23
20160601|2015-06-18 10:30,18,62.95,62.95,62.95,62.95,1
20160601|2015-06-18 12:30,18,63.24,63.24,63.24,63.24,1
20160601|2015-06-18 13:00,18,63.35,63.35,63.09,63.09,3
20160601|2015-06-18 13:30,18,63.19,63.19,63.19,63.19,1
20160601|2015-06-19 06:00,19,62.26,62.26,62.26,62.26,5
20160601|2015-06-19 08:00,19,62.17,62.17,62.17,62.17,5
20160601|2015-06-19 08:30,19,62.44,62.44,62.44,62.44,2
20160601|2015-06-19 09:30,19,62.22,62.22,62.22,62.22,1
20160601|2015-06-19 10:00,19,62.11,62.11,62.08,62.11,3
20160601|2015-06-19 10:30,19,62.16,62.16,62.16,62.16,1
20160601|2015-06-19 11:30,19,61.93,61.93,61.87,61.87,2
20160601|2015-06-19 12:00,19,62.05,62.05,62.05,62.05,1
20160601|2015-06-19 13:00,19,62.24,62.24,62.24,62.24,1
20160601|2015-06-22 07:00,22,62.68,62.68,62.68,62.68,10
20160601|2015-06-22 09:30,22,61.83,61.83,61.83,61.83,14
20160601|2015-06-22 10:00,22,62.25,62.25,62.25,62.25,1
20160601|2015-06-22 13:30,22,62.99,62.99,62.99,62.99,13
20160601|2015-06-23 07:00,23,62.58,62.58,62.58,62.58,1
20160601|2015-06-23 08:00,23,62.42,62.42,62.42,62.42,1
20160601|2015-06-23 09:00,23,62.64,62.67,62.64,62.67,3
20160601|2015-06-23 09:30,23,63.48,63.48,63.21,63.29,17
20160601|2015-06-23 10:00,23,63.3,63.3,63.27,63.27,12
20160601|2015-06-23 10:30,23,63.29,63.33,63.29,63.33,57
20160601|2015-06-23 11:00,23,63.33,63.46,63.33,63.46,17
20160601|2015-06-23 11:30,23,63.46,63.55,63.46,63.55,6
20160601|2015-06-23 12:00,23,63.5,63.5,63.5,63.5,16
20160601|2015-06-23 12:30,23,63.51,63.51,63.51,63.51,1
20160601|2015-06-23 13:00,23,63.36,63.42,63.26,63.4,232
20160601|2015-06-23 15:30,23,63.28,63.28,63.28,63.28,1
20160601|2015-06-24 08:00,24,63.16,63.16,63.11,63.11,2
20160601|2015-06-24 08:30,24,63.19,63.19,63.19,63.19,1
20160601|2015-06-24 09:00,24,63.43,63.43,63.43,63.43,2
20160601|2015-06-24 09:30,24,63.18,63.41,63.18,63.33,5
20160601|2015-06-24 10:00,24,63.02,63.02,62.94,62.94,2
20160601|2015-06-24 10:30,24,62.85,62.85,62.44,62.49,8
20160601|2015-06-24 11:00,24,62.61,62.61,62.61,62.61,1
20160601|2015-06-24 11:30,24,62.5,62.5,62.47,62.47,2
20160601|2015-06-24 12:00,24,62.51,62.51,62.51,62.51,149
20160601|2015-06-24 12:30,24,62.4,62.4,62.21,62.21,5
20160601|2015-06-24 13:00,24,62.61,62.61,62.61,62.61,1
20160601|2015-06-25 07:00,25,62.2,62.2,62.2,62.2,1
20160601|2015-06-25 07:30,25,62.4,62.4,62.4,62.4,1
20160601|2015-06-25 08:00,25,62.18,62.24,62.14,62.24,3
20160601|2015-06-25 09:00,25,62.05,62.09,61.94,61.94,5
20160601|2015-06-25 10:00,25,61.82,61.91,61.8,61.91,4
20160601|2015-06-25 10:30,25,62.11,62.11,62.11,62.11,1
20160601|2015-06-25 11:30,25,61.94,61.94,61.94,61.94,1
20160601|2015-06-25 12:00,25,61.99,61.99,61.98,61.98,2
20160601|2015-06-26 07:30,26,61.55,61.55,61.55,61.55,1
20160601|2015-06-26 08:00,26,61.48,61.48,61.39,61.39,2
20160601|2015-06-26 08:30,26,61.54,61.54,61.54,61.54,1
20160601|2015-06-26 09:00,26,61.67,61.67,61.67,61.67,2
20160601|2015-06-26 09:30,26,61.5,61.5,61.45,61.45,210
20160601|2015-06-26 10:00,26,61.5,61.71,61.5,61.71,3
20160601|2015-06-26 10:30,26,61.81,61.81,61.81,61.81,1
20160601|2015-06-26 11:00,26,61.96,61.96,61.96,61.96,1
20160601|2015-06-26 12:30,26,62.19,62.19,62.19,62.19,1
20160601|2015-06-26 13:00,26,62.09,62.09,62.07,62.07,2
20160601|2015-06-26 13:30,26,62.04,62.04,62.04,62.04,3
20160601|2015-06-29 07:00,29,61.77,61.77,61.65,61.65,2
20160601|2015-06-29 07:30,29,61.52,61.54,61.52,61.54,2
20160601|2015-06-29 08:00,29,60.98,60.98,60.98,60.98,1
20160601|2015-06-29 08:30,29,61.03,61.03,61.03,61.03,1
20160601|2015-06-29 10:00,29,61.03,61.03,61.03,61.03,1
20160601|2015-06-29 10:30,29,60.98,60.98,60.98,60.98,1
20160601|2015-06-29 12:00,29,60.88,60.88,60.86,60.86,6
20160601|2015-06-29 13:00,29,60.93,61.08,60.93,61.08,3
20160601|2015-06-29 13:30,29,60.94,60.94,60.94,60.94,1
20160601|2015-06-30 07:00,30,61.18,61.2,61.18,61.2,2
20160601|2015-06-30 08:30,30,61.42,61.42,61.41,61.41,2
20160601|2015-06-30 09:00,30,61.51,61.51,61.51,61.51,1
20160601|2015-06-30 10:30,30,61.35,61.39,61.34,61.39,6
20160601|2015-06-30 12:00,30,61.48,61.48,61.48,61.48,19
20160601|2015-06-30 13:00,30,61.93,62.08,61.89,61.89,81
20160601|2015-07-01 08:00,1,61.02,61.02,61.02,61.02,2
20160601|2015-07-01 08:30,1,60.85,60.85,60.79,60.79,7
20160601|2015-07-01 09:00,1,60.81,60.81,60.79,60.79,6
20160601|2015-07-01 09:30,1,60.65,60.65,60.41,60.41,6
20160601|2015-07-01 10:00,1,60.81,60.81,60.81,60.81,4
20160601|2015-07-01 11:00,1,60.4,60.52,60.4,60.52,5
20160601|2015-07-01 11:30,1,60.38,60.38,60.38,60.38,1
20160601|2015-07-01 12:30,1,60.31,60.31,59.99,59.99,3
20160601|2015-07-01 13:00,1,60.03,60.03,60.03,60.03,1
20160601|2015-07-02 07:00,2,60.28,60.28,60.28,60.28,1
20160601|2015-07-02 08:00,2,60.41,60.41,60.41,60.41,1
20160601|2015-07-02 08:30,2,60.61,60.61,60.61,60.61,1
20160601|2015-07-02 09:00,2,60.67,60.71,60.57,60.63,44
20160601|2015-07-02 09:30,2,60.72,60.87,60.71,60.84,25
20160601|2015-07-02 10:00,2,60.8,60.93,60.77,60.82,28
20160601|2015-07-02 10:30,2,60.66,60.66,60.49,60.49,5
20160601|2015-07-02 12:00,2,60.24,60.24,60.24,60.24,1
20160601|2015-07-02 13:30,2,59.99,59.99,59.99,59.99,1
20160601|2015-07-02 15:00,2,59.79,59.79,59.79,59.79,1
20160601|2015-07-03 07:00,3,59.74,59.74,59.74,59.74,1
20160601|2015-07-03 08:00,3,59.94,59.94,59.94,59.94,1
20160601|2015-07-03 08:30,3,59.83,59.83,59.7,59.7,2
20160601|2015-07-03 09:00,3,59.5,59.5,59.5,59.5,1
20160601|2015-07-03 10:00,3,59.24,59.24,59.01,59.01,3
20160601|2015-07-03 10:30,3,58.82,58.84,58.82,58.84,3
20160601|2015-07-03 11:00,3,59.05,59.05,59.05,59.05,1
20160601|2015-07-05 17:00,6,58.24,58.24,58.24,58.24,1
20160601|2015-07-06 05:00,6,58.01,58.01,57.88,57.88,6
20160601|2015-07-06 05:30,6,57.88,57.88,57.88,57.88,1
20160601|2015-07-06 06:30,6,57.74,57.74,57.74,57.74,1
20160601|2015-07-06 07:00,6,57.88,57.88,57.88,57.88,1
20160601|2015-07-06 07:30,6,58.07,58.07,58.06,58.06,2
20160601|2015-07-06 08:30,6,57.69,57.69,57.69,57.69,3
20160601|2015-07-06 09:00,6,57.36,57.37,57.36,57.36,4
20160601|2015-07-06 09:30,6,57.49,57.56,57.44,57.44,7
20160601|2015-07-06 10:00,6,57.44,57.44,57.16,57.16,11
20160601|2015-07-06 10:30,6,57.23,57.23,57.22,57.23,6
20160601|2015-07-06 11:30,6,56.93,56.93,56.73,56.73,3
20160601|2015-07-06 12:00,6,56.75,56.75,56.73,56.73,30
20160601|2015-07-06 12:30,6,56.48,56.63,56.48,56.63,2
20160601|2015-07-06 13:00,6,56.39,56.39,56.32,56.32,2
20160601|2015-07-06 13:30,6,55.84,55.86,55.84,55.86,10
20160601|2015-07-06 14:00,6,55.84,55.84,55.83,55.83,4
20160601|2015-07-06 14:30,6,55.98,55.98,55.95,55.95,25
20160601|2015-07-07 02:30,7,56.39,56.43,56.39,56.43,44
20160601|2015-07-07 07:30,7,55.94,55.94,55.94,55.94,3
20160601|2015-07-07 08:30,7,55.42,55.42,55.03,55.03,5
20160601|2015-07-07 09:00,7,54.66,54.66,54.5,54.58,17
20160601|2015-07-07 09:30,7,54.17,54.23,54.13,54.13,4
20160601|2015-07-07 10:00,7,54.26,54.77,54.26,54.75,8
20160601|2015-07-07 10:30,7,55.18,55.66,55.18,55.66,6
20160601|2015-07-07 11:00,7,55.63,55.63,55.4,55.4,7
20160601|2015-07-07 11:30,7,55.46,55.61,55.46,55.6,3
20160601|2015-07-07 12:30,7,55.4,55.4,55.4,55.4,5
20160601|2015-07-07 13:00,7,55.38,55.84,55.38,55.84,19
20160601|2015-07-07 13:30,7,55.93,56,55.93,56,6
20160601|2015-07-07 14:30,7,56.58,56.58,56.58,56.58,1
20160601|2015-07-08 09:30,8,55.57,55.58,55.21,55.25,6
20160601|2015-07-08 10:00,8,55.49,55.49,55.49,55.49,2
20160601|2015-07-08 10:30,8,55.31,55.31,55.31,55.31,1
20160601|2015-07-08 11:30,8,55.2,55.2,55.2,55.2,6
20160601|2015-07-08 12:00,8,55.2,55.6,55.1,55.6,197
20160601|2015-07-08 13:00,8,55.62,55.62,55.62,55.62,2
20160601|2015-07-08 13:30,8,55.56,55.6,55.56,55.6,2
20160601|2015-07-09 07:00,9,56.7,56.7,56.7,56.7,25
20160601|2015-07-09 07:30,9,57.09,57.09,57.09,57.09,2
20160601|2015-07-09 08:00,9,56.79,56.79,56.72,56.77,27
20160601|2015-07-09 08:30,9,56.87,56.93,56.76,56.76,7
20160601|2015-07-09 09:00,9,56.5,56.5,56.5,56.5,1
20160601|2015-07-09 09:30,9,56.28,56.28,56.28,56.28,1
20160601|2015-07-09 13:00,9,56.73,56.73,56.53,56.62,5
20160601|2015-07-09 14:00,9,56.79,56.79,56.79,56.79,1
20160601|2015-07-10 08:00,10,56.69,56.69,56.69,56.69,1
20160601|2015-07-10 08:30,10,56.64,56.78,56.63,56.77,10
20160601|2015-07-10 09:00,10,56.87,56.87,56.87,56.87,1
20160601|2015-07-10 09:30,10,56.29,56.29,56.29,56.29,1
20160601|2015-07-10 10:00,10,56.14,56.36,56.14,56.36,7
20160601|2015-07-10 11:30,10,56.78,56.79,56.76,56.76,31
20160601|2015-07-10 12:00,10,56.76,56.81,56.71,56.81,41
20160601|2015-07-10 12:30,10,56.68,56.68,56.5,56.5,44
20160601|2015-07-10 13:00,10,56.71,56.99,56.71,56.99,66
20160601|2015-07-10 13:30,10,56.95,56.95,56.93,56.93,30
20160601|2015-07-13 08:30,13,56.33,56.33,56.33,56.33,1
20160601|2015-07-13 11:00,13,57.43,57.46,57.43,57.46,2
20160601|2015-07-13 12:00,13,57.19,57.19,57.15,57.15,2
20160601|2015-07-13 13:00,13,57,57,56.8,56.8,6
20160601|2015-07-13 13:30,13,56.76,56.76,56.76,56.76,2
20160601|2015-07-14 07:00,14,56.58,56.63,56.58,56.63,2
20160601|2015-07-14 07:30,14,56.64,56.64,56.37,56.37,2
20160601|2015-07-14 08:00,14,56.11,56.11,56.11,56.11,1
20160601|2015-07-14 09:30,14,56.77,56.77,56.77,56.77,1
20160601|2015-07-14 10:30,14,56.72,57.04,56.72,57.04,3
20160601|2015-07-14 11:00,14,57.16,57.16,57.16,57.16,1
20160601|2015-07-14 11:30,14,57.06,57.06,57.06,57.06,1
20160601|2015-07-14 12:00,14,57.37,57.43,57.36,57.36,4
20160601|2015-07-14 12:30,14,56.83,56.84,56.83,56.84,3
20160601|2015-07-14 13:00,14,56.96,56.96,56.95,56.95,2
20160601|2015-07-14 13:30,14,56.92,56.92,56.92,56.92,13
20160601|2015-07-14 14:00,14,56.92,56.92,56.86,56.86,107
20160601|2015-07-15 01:30,15,57.07,57.07,57.07,57.07,9
20160601|2015-07-15 03:30,15,56.78,56.78,56.78,56.78,1
20160601|2015-07-15 06:30,15,56.35,56.35,56.35,56.35,3
20160601|2015-07-15 09:00,15,56,56.15,56,56.08,3
20160601|2015-07-15 09:30,15,56.18,56.18,56.18,56.18,1
20160601|2015-07-15 10:00,15,56.3,56.3,56.3,56.3,2
20160601|2015-07-15 10:30,15,55.79,55.79,55.77,55.77,2
20160601|2015-07-15 11:00,15,55.85,55.86,55.85,55.86,5
20160601|2015-07-15 12:00,15,55.56,55.7,55.55,55.7,13
20160601|2015-07-15 13:00,15,55.81,55.81,55.66,55.66,7
20160601|2015-07-16 01:30,16,55.73,55.73,55.73,55.73,1
20160601|2015-07-16 02:00,16,55.75,55.75,55.75,55.75,1
20160601|2015-07-16 08:00,16,55.55,55.55,55.55,55.55,2
20160601|2015-07-16 10:00,16,55.45,55.53,55.42,55.53,197
20160601|2015-07-16 10:30,16,55.53,55.69,55.49,55.58,81
20160601|2015-07-16 11:30,16,55.25,55.25,55.25,55.25,1
20160601|2015-07-16 12:30,16,55.21,55.24,55.21,55.24,10
20160601|2015-07-16 13:00,16,55.32,55.32,55.32,55.32,1
20160601|2015-07-16 14:00,16,55.08,55.08,55.08,55.08,1
20160601|2015-07-17 08:00,17,54.8,54.8,54.8,54.8,1
20160601|2015-07-17 08:30,17,54.47,54.47,54.47,54.47,1
20160601|2015-07-17 09:00,17,54.38,54.38,54.38,54.38,1
20160601|2015-07-17 10:00,17,54.34,54.34,54.34,54.34,1
20160601|2015-07-17 10:30,17,54.54,54.54,54.51,54.51,5
20160601|2015-07-17 11:00,17,54.48,54.65,54.48,54.65,3
20160601|2015-07-17 12:00,17,54.91,54.91,54.85,54.85,25
20160601|2015-07-20 08:00,20,54.58,54.59,54.58,54.59,2
20160601|2015-07-20 09:00,20,54.5,54.5,54.5,54.5,1
20160601|2015-07-20 10:30,20,54.52,54.53,54.52,54.53,2
20160601|2015-07-20 12:30,20,54.55,54.55,54.43,54.43,6
20160601|2015-07-20 13:00,20,54.58,54.58,54.58,54.58,5
20160601|2015-07-20 15:00,20,54.47,54.47,54.47,54.47,1
20160601|2015-07-20 15:30,20,54.54,54.54,54.54,54.54,1
20160601|2015-07-21 07:30,21,54.91,54.91,54.91,54.91,5
20160601|2015-07-21 08:30,21,55.2,55.28,55.2,55.28,13
20160601|2015-07-21 09:30,21,55.29,55.29,55.29,55.29,40
20160601|2015-07-21 10:00,21,55.29,55.29,55.29,55.29,1
20160601|2015-07-21 12:30,21,54.9,54.9,54.9,54.9,1
20160601|2015-07-22 06:30,22,54.91,54.91,54.91,54.91,1
20160601|2015-07-22 08:30,22,54.78,54.78,54.54,54.61,6
20160601|2015-07-22 09:00,22,54.55,54.58,54.55,54.57,11
20160601|2015-07-22 09:30,22,54.57,55.12,54.48,54.98,33
20160601|2015-07-22 10:00,22,54.93,55.02,54.93,55.02,8
20160601|2015-07-22 11:00,22,54.57,54.57,54.57,54.57,5
20160601|2015-07-22 11:30,22,54.43,54.58,54.43,54.58,7
20160601|2015-07-22 12:00,22,54.6,54.6,54.6,54.6,1
20160601|2015-07-22 13:00,22,53.95,53.95,53.95,53.95,1
20160601|2015-07-22 13:30,22,54.06,54.06,54.06,54.06,1
20160601|2015-07-23 07:00,23,54.21,54.21,54.21,54.21,2
20160601|2015-07-23 07:30,23,54.08,54.08,54.08,54.08,1
20160601|2015-07-23 08:00,23,54.09,54.09,54.07,54.07,2
20160601|2015-07-23 08:30,23,54.23,54.23,54.23,54.23,4
20160601|2015-07-23 09:30,23,54.21,54.21,54.02,54.02,2
20160601|2015-07-23 10:00,23,53.92,53.95,53.81,53.95,10
20160601|2015-07-23 10:30,23,53.97,53.98,53.72,53.72,14
20160601|2015-07-23 11:00,23,53.78,53.78,53.78,53.78,1
20160601|2015-07-23 11:30,23,53.43,53.43,53.33,53.33,3
20160601|2015-07-23 12:00,23,53.29,53.31,53.17,53.17,3
20160601|2015-07-23 12:30,23,53.29,53.45,53.24,53.45,5
20160601|2015-07-23 13:00,23,53.19,53.19,53.12,53.12,2
20160601|2015-07-23 13:30,23,53.12,53.12,53.12,53.12,1
20160601|2015-07-23 14:00,23,53.4,53.4,53.4,53.4,1
20160601|2015-07-24 07:00,24,53.25,53.25,53.25,53.25,1
20160601|2015-07-24 08:00,24,53.33,53.33,53.33,53.33,1
20160601|2015-07-24 09:00,24,53.03,53.04,53.03,53.04,2
20160601|2015-07-24 09:30,24,52.82,52.82,52.57,52.59,7
20160601|2015-07-24 10:00,24,52.76,52.9,52.76,52.9,4
20160601|2015-07-24 10:30,24,52.69,52.69,52.69,52.69,3
20160601|2015-07-24 11:00,24,52.76,52.76,52.56,52.56,79
20160601|2015-07-24 11:30,24,52.56,52.56,52.56,52.56,1
20160601|2015-07-24 12:00,24,52.62,52.62,52.62,52.62,2
20160601|2015-07-27 04:00,27,52.59,52.59,52.59,52.59,15
20160601|2015-07-27 07:30,27,52.17,52.25,52.15,52.25,3
20160601|2015-07-27 08:00,27,52.31,52.31,52.31,52.31,1
20160601|2015-07-27 08:30,27,52.2,52.32,52.2,52.32,4
20160601|2015-07-27 09:00,27,52.39,52.54,52.39,52.52,7
20160601|2015-07-27 09:30,27,52.69,52.7,52.45,52.45,3
20160601|2015-07-27 10:00,27,52.36,52.36,52.36,52.36,1
20160601|2015-07-27 10:30,27,52.66,52.66,52.66,52.66,1
20160601|2015-07-27 11:00,27,52.65,52.65,52.65,52.65,30
20160601|2015-07-27 11:30,27,52.6,52.6,52.6,52.6,1
20160601|2015-07-27 13:00,27,52.59,52.59,52.52,52.55,4
20160601|2015-07-28 09:30,28,52.46,52.54,52.46,52.54,2
20160601|2015-07-28 11:00,28,53.08,53.14,53.06,53.06,3
20160601|2015-07-28 12:30,28,52.95,52.95,52.92,52.92,2
20160601|2015-07-28 13:00,28,52.88,52.88,52.88,52.88,1
20160601|2015-07-29 07:00,29,52.57,52.57,52.57,52.57,5
20160601|2015-07-29 07:30,29,52.41,52.6,52.38,52.6,3
20160601|2015-07-29 09:30,29,52.91,53.57,52.91,53.41,148
20160601|2015-07-29 10:00,29,53.63,53.92,53.63,53.79,105
20160601|2015-07-29 10:30,29,53.76,53.76,53.68,53.68,6
20160601|2015-07-29 11:00,29,53.59,53.59,53.55,53.55,8
20160601|2015-07-29 11:30,29,53.49,53.49,53.49,53.49,1
20160601|2015-07-29 12:30,29,53.5,53.5,53.5,53.5,17
20160601|2015-07-29 13:30,29,53.11,53.11,53.11,53.11,19
20160601|2015-07-30 08:00,30,53.26,53.26,53.26,53.26,1
20160601|2015-07-30 08:30,30,53.18,53.18,53.18,53.18,1
20160601|2015-07-30 09:00,30,53.31,53.64,53.31,53.64,38
20160601|2015-07-30 09:30,30,53.7,53.7,53.7,53.7,31
20160601|2015-07-30 10:00,30,53.65,53.74,53.63,53.74,71
20160601|2015-07-30 10:30,30,53.65,53.65,53.65,53.65,2
20160601|2015-07-30 12:30,30,53.21,53.21,53.11,53.11,16
20160601|2015-07-30 13:00,30,53.13,53.13,53.13,53.13,2
20160601|2015-07-30 13:30,30,53.26,53.26,53.26,53.26,1
20160601|2015-07-31 07:30,31,52.73,52.73,52.73,52.73,1
20160601|2015-07-31 08:00,31,52.85,52.85,52.84,52.84,2
20160601|2015-07-31 08:30,31,53.3,53.3,52.98,52.98,7
20160601|2015-07-31 09:00,31,52.83,52.83,52.83,52.83,9
20160601|2015-07-31 09:30,31,52.8,52.8,52.8,52.8,1
20160601|2015-07-31 10:30,31,52.62,52.62,52.6,52.6,6
20160601|2015-07-31 11:00,31,52.59,52.69,52.59,52.69,13
20160601|2015-07-31 12:30,31,52.46,52.58,52.46,52.58,6
20160601|2015-07-31 13:00,31,52.69,52.72,52.58,52.58,4
20160601|2015-07-31 14:00,31,52.21,52.21,52.21,52.21,1
20160601|2015-07-31 15:00,31,52.17,52.17,52.17,52.17,1
20160601|2015-08-02 17:00,3,52.38,52.38,52.38,52.38,1
20160601|2015-08-03 09:00,3,51.33,51.36,51.33,51.36,2
20160601|2015-08-03 11:00,3,50.96,50.96,50.9,50.9,2
20160601|2015-08-03 12:00,3,50.69,50.69,50.61,50.69,3
20160601|2015-08-03 12:30,3,50.61,50.61,50.61,50.61,1
20160601|2015-08-03 13:00,3,50.66,50.66,50.43,50.43,8
20160601|2015-08-04 07:30,4,51,51,51,51,13
20160601|2015-08-04 08:30,4,51.05,51.11,51.05,51.11,21
20160601|2015-08-04 13:00,4,50.72,50.72,50.72,50.72,1
20160601|2015-08-05 05:00,5,50.95,50.95,50.95,50.95,15
20160601|2015-08-05 07:30,5,51.25,51.27,51.25,51.26,33
20160601|2015-08-05 08:00,5,51.13,51.13,51.13,51.13,1
20160601|2015-08-05 08:30,5,51.18,51.18,51.18,51.18,4
20160601|2015-08-05 09:30,5,51.43,51.49,51.43,51.49,3
20160601|2015-08-05 10:00,5,50.76,50.76,50.76,50.76,1
20160601|2015-08-05 10:30,5,50.71,50.71,50.11,50.15,8
20160601|2015-08-05 11:00,5,50.08,50.08,50.08,50.08,1
20160601|2015-08-05 12:30,5,50.34,50.34,50.15,50.15,15
20160601|2015-08-05 13:00,5,50.23,50.23,50.23,50.23,1
20160601|2015-08-05 13:30,5,50.19,50.19,50.19,50.19,2
20160601|2015-08-06 01:30,6,50.1,50.1,50.1,50.1,1
20160601|2015-08-06 07:00,6,49.96,49.96,49.89,49.96,28
20160601|2015-08-06 08:00,6,49.81,49.81,49.81,49.81,1
20160601|2015-08-06 08:30,6,50,50.02,49.93,49.93,6
20160601|2015-08-06 09:00,6,49.88,49.88,49.85,49.85,91
20160601|2015-08-06 12:00,6,50.02,50.02,50.02,50.02,1
20160601|2015-08-06 12:30,6,49.96,49.96,49.96,49.96,1
20160601|2015-08-06 13:30,6,50.27,50.27,50.27,50.27,2
20160601|2015-08-06 14:00,6,50.21,50.21,50.21,50.21,1
20160601|2015-08-07 07:30,7,49.95,49.95,49.95,49.95,2
20160601|2015-08-07 08:00,7,49.95,49.95,49.95,49.95,50
20160601|2015-08-07 08:30,7,49.93,50.02,49.85,49.85,27
20160601|2015-08-07 09:00,7,49.72,49.72,49.72,49.72,1
20160601|2015-08-07 11:30,7,49.72,49.72,49.72,49.72,1
20160601|2015-08-07 13:00,7,49.59,49.59,49.48,49.48,11
20160601|2015-08-07 13:30,7,49.47,49.47,49.47,49.47,4
20160601|2015-08-07 14:00,7,49.44,49.44,49.44,49.44,1
20160601|2015-08-07 15:00,7,49.43,49.43,49.4,49.4,3
20160601|2015-08-10 07:00,10,49.86,49.86,49.86,49.86,1
20160601|2015-08-10 07:30,10,50.02,50.02,50.02,50.02,1
20160601|2015-08-10 08:00,10,49.68,49.68,49.59,49.59,2
20160601|2015-08-10 08:30,10,49.89,49.94,49.85,49.94,4
20160601|2015-08-10 09:00,10,50.21,50.35,50.19,50.35,21
20160601|2015-08-10 10:00,10,50.36,50.36,50.36,50.36,1
20160601|2015-08-10 10:30,10,50.3,50.45,50.3,50.45,33
20160601|2015-08-10 11:00,10,50.39,50.39,50.39,50.39,2
20160601|2015-08-10 11:30,10,50.46,50.46,50.46,50.46,3
20160601|2015-08-10 13:00,10,50.83,50.83,50.83,50.83,1
20160601|2015-08-10 23:00,11,50.78,50.78,50.78,50.78,1
20160601|2015-08-11 03:30,11,50.92,50.92,50.92,50.92,3
20160601|2015-08-11 09:00,11,49.56,49.56,49.56,49.56,1
20160601|2015-08-11 10:00,11,49.52,49.52,49.52,49.52,1
20160601|2015-08-11 10:30,11,49.59,49.61,49.58,49.61,22
20160601|2015-08-11 11:00,11,49.55,49.55,49.55,49.55,1
20160601|2015-08-11 12:30,11,49.51,49.51,49.51,49.51,1
20160601|2015-08-11 13:00,11,49.44,49.44,49.44,49.44,1
20160601|2015-08-11 14:00,11,49.57,49.66,49.57,49.66,31
20160601|2015-08-12 06:00,12,50.09,50.09,50.09,50.09,8
20160601|2015-08-12 07:30,12,49.93,49.93,49.93,49.93,1
20160601|2015-08-12 08:00,12,49.84,49.84,49.84,49.84,1
20160601|2015-08-12 08:30,12,49.96,49.96,49.96,49.96,1
20160601|2015-08-12 09:30,12,49.79,49.79,49.72,49.72,2
20160601|2015-08-12 11:00,12,49.66,49.66,49.66,49.66,1
20160601|2015-08-12 11:30,12,49.9,49.9,49.9,49.9,1
20160601|2015-08-12 13:00,12,50.26,50.33,50.26,50.31,5
20160601|2015-08-13 00:30,13,50.17,50.17,50.17,50.17,1
20160601|2015-08-13 07:00,13,49.88,49.88,49.88,49.88,1
20160601|2015-08-13 07:30,13,49.99,49.99,49.99,49.99,1
20160601|2015-08-13 09:00,13,49.54,49.54,49.51,49.51,7
20160601|2015-08-13 09:30,13,49.68,49.68,49.68,49.68,1
20160601|2015-08-13 10:30,13,49.51,49.51,49.51,49.51,2
20160601|2015-08-13 11:00,13,49.62,49.62,49.62,49.62,1
20160601|2015-08-13 12:00,13,49.66,49.66,49.66,49.66,1
20160601|2015-08-13 13:00,13,49.56,49.56,49.56,49.56,1
20160601|2015-08-13 13:30,13,49.7,49.7,49.66,49.66,3
20160601|2015-08-14 07:30,14,49.82,49.82,49.82,49.82,5
20160601|2015-08-14 08:00,14,49.82,49.84,49.82,49.84,2
20160601|2015-08-14 08:30,14,50.07,50.07,50.03,50.03,13
20160601|2015-08-14 09:00,14,49.97,49.97,49.97,49.97,1
20160601|2015-08-14 10:30,14,49.84,49.84,49.84,49.84,4
20160601|2015-08-14 13:00,14,49.87,49.89,49.87,49.87,27
20160601|2015-08-14 13:30,14,49.56,49.58,49.56,49.56,3
20160601|2015-08-17 03:00,17,49.34,49.34,49.34,49.34,5
20160601|2015-08-17 08:30,17,49.61,49.61,49.61,49.61,1
20160601|2015-08-17 09:30,17,49.7,49.7,49.7,49.7,1
20160601|2015-08-17 13:30,17,49.11,49.11,49.11,49.11,2
20160601|2015-08-17 14:00,17,49.07,49.07,49.07,49.07,1
20160601|2015-08-18 04:00,18,48.79,48.79,48.79,48.79,1
20160601|2015-08-18 08:00,18,48.76,48.76,48.76,48.76,2
20160601|2015-08-18 09:30,18,48.8,48.96,48.8,48.9,6
20160601|2015-08-18 10:30,18,48.89,48.89,48.89,48.89,3
20160601|2015-08-18 11:00,18,48.89,48.92,48.89,48.92,2
20160601|2015-08-19 09:00,19,48.63,48.63,48.5,48.5,7
20160601|2015-08-19 09:30,19,48.43,48.43,48.18,48.18,12
20160601|2015-08-19 10:00,19,47.87,47.9,47.87,47.9,3
20160601|2015-08-19 10:30,19,47.4,47.44,47.38,47.4,56
20160601|2015-08-19 11:30,19,47.38,47.38,47.38,47.38,2
20160601|2015-08-19 12:00,19,47.28,47.28,47.22,47.22,3
20160601|2015-08-19 13:00,19,47.31,47.31,47.31,47.31,7
20160601|2015-08-19 13:30,19,47.18,47.18,47.18,47.18,1
20160601|2015-08-19 14:30,19,46.94,46.94,46.94,46.94,1
20160601|2015-08-20 07:30,20,47.1,47.1,47,47,5
20160601|2015-08-20 08:00,20,46.88,46.88,46.88,46.88,1
20160601|2015-08-20 08:30,20,46.88,46.88,46.78,46.78,6
20160601|2015-08-20 09:00,20,46.71,46.73,46.71,46.73,3
20160601|2015-08-20 09:30,20,46.69,46.75,46.69,46.75,40
20160601|2015-08-20 10:00,20,46.91,47.32,46.89,47.25,14
20160601|2015-08-20 10:30,20,47.32,47.32,47.15,47.15,2
20160601|2015-08-20 11:00,20,47.12,47.12,47.12,47.12,1
20160601|2015-08-20 11:30,20,46.94,46.94,46.94,46.94,2
20160601|2015-08-20 12:00,20,47.09,47.09,47.09,47.09,4
20160601|2015-08-20 12:30,20,47.2,47.2,47.2,47.2,1
20160601|2015-08-20 13:00,20,46.85,46.85,46.75,46.75,7
20160601|2015-08-20 13:30,20,46.69,46.69,46.69,46.69,2
20160601|2015-08-20 14:30,20,46.08,46.08,46.03,46.03,2
20160601|2015-08-20 15:30,20,45.78,45.78,45.78,45.78,1
20160601|2015-08-21 07:30,21,45.9,45.92,45.9,45.92,2
20160601|2015-08-21 09:00,21,45.93,46,45.93,45.98,3
20160601|2015-08-21 09:30,21,46.04,46.04,45.73,45.73,4
20160601|2015-08-21 10:00,21,45.61,45.61,45.52,45.53,6
20160601|2015-08-21 10:30,21,45.51,45.51,45.37,45.37,4
20160601|2015-08-21 11:00,21,45.49,45.53,45.33,45.33,4
20160601|2015-08-21 11:30,21,45.4,45.4,45.37,45.37,3
20160601|2015-08-21 12:00,21,45.28,45.28,45.13,45.13,7
20160601|2015-08-21 12:30,21,45.44,45.44,45.36,45.36,3
20160601|2015-08-21 13:00,21,45.34,45.52,45.34,45.44,38
20160601|2015-08-21 15:00,21,45.37,45.38,45.37,45.38,2
20160601|2015-08-24 04:00,24,43.94,43.94,43.94,43.94,1
20160601|2015-08-24 05:30,24,44.17,44.25,44.17,44.25,8
20160601|2015-08-24 06:30,24,44,44,44,44,25
20160601|2015-08-24 07:00,24,43.99,43.99,43.99,43.99,2
20160601|2015-08-24 07:30,24,43.94,43.94,43.94,43.94,1
20160601|2015-08-24 08:00,24,44.02,44.02,43.5,43.5,77
20160601|2015-08-24 09:00,24,43.81,43.81,43.81,43.81,5
20160601|2015-08-24 10:00,24,43.86,43.89,43.84,43.84,3
20160601|2015-08-24 11:00,24,43.94,44.3,43.94,44.3,12
20160601|2015-08-24 12:00,24,44.43,44.53,44.14,44.14,4
20160601|2015-08-24 12:30,24,44.2,44.26,44.2,44.26,2
20160601|2015-08-24 13:00,24,43.88,43.88,43.53,43.53,11
20160601|2015-08-24 13:30,24,43.27,43.27,43.02,43.02,3
20160601|2015-08-24 14:00,24,42.89,43,42.89,43,22
20160601|2015-08-24 15:30,24,43.04,43.04,43.04,43.04,1
20160601|2015-08-25 07:30,25,44.53,44.55,44.38,44.55,4
20160601|2015-08-25 08:00,25,44.57,44.74,44.57,44.74,2
20160601|2015-08-25 08:30,25,44.19,44.19,44.19,44.19,1
20160601|2015-08-25 09:00,25,44.15,44.15,44.11,44.11,6
20160601|2015-08-25 10:00,25,44.24,44.34,44.24,44.34,2
20160601|2015-08-25 11:30,25,44.22,44.22,44.2,44.2,2
20160601|2015-08-25 12:30,25,43.72,43.72,43.72,43.72,1
20160601|2015-08-25 13:00,25,43.96,44.27,43.96,44.27,7
20160601|2015-08-25 13:30,25,44.33,44.33,44.31,44.31,4
20160601|2015-08-25 14:30,25,43.99,43.99,43.99,43.99,1
20160601|2015-08-26 05:00,26,44.25,44.25,44.25,44.25,15
20160601|2015-08-26 07:30,26,44.7,44.7,44.7,44.7,1
20160601|2015-08-26 08:30,26,44.37,44.52,44.36,44.52,5
20160601|2015-08-26 09:00,26,44.58,44.58,44.58,44.58,1
20160601|2015-08-26 09:30,26,44.62,44.62,44.35,44.37,4
20160601|2015-08-26 10:00,26,44.29,44.29,44.29,44.29,1
20160601|2015-08-26 10:30,26,44.53,44.53,44.16,44.16,2
20160601|2015-08-26 11:00,26,44.36,44.36,44.36,44.36,4
20160601|2015-08-26 12:00,26,44.4,44.4,44.4,44.4,3
20160601|2015-08-26 12:30,26,44.57,44.57,44.57,44.57,1
20160601|2015-08-26 13:00,26,44.49,44.49,44.12,44.12,10
20160601|2015-08-26 13:30,26,44.33,44.33,44.33,44.33,1
20160601|2015-08-26 16:00,26,44.53,44.53,44.53,44.53,10
20160601|2015-08-27 01:00,27,45.1,45.1,45.1,45.1,1
20160601|2015-08-27 02:30,27,45.7,45.7,45.7,45.7,15
20160601|2015-08-27 06:30,27,45.45,45.45,45.45,45.45,5
20160601|2015-08-27 07:00,27,45.59,45.59,45.59,45.59,1
20160601|2015-08-27 07:30,27,45.82,45.82,45.82,45.82,3
20160601|2015-08-27 08:00,27,45.51,45.51,45.51,45.51,10
20160601|2015-08-27 08:30,27,45.74,45.79,45.74,45.79,12
20160601|2015-08-27 09:00,27,45.72,46.09,45.72,46.09,13
20160601|2015-08-27 09:30,27,46.12,46.67,46.12,46.67,11
20160601|2015-08-27 10:00,27,46.91,46.91,46.91,46.91,1
20160601|2015-08-27 10:30,27,46.66,46.66,46.66,46.66,1
20160601|2015-08-27 11:00,27,47.08,47.47,47.08,47.47,5
20160601|2015-08-27 12:00,27,47.43,47.43,47.43,47.43,1
20160601|2015-08-27 12:30,27,47.14,47.14,47.14,47.14,1
20160601|2015-08-27 13:00,27,47.55,48.01,47.55,48.01,6
20160601|2015-08-27 13:30,27,48.32,48.32,48.15,48.15,3
20160601|2015-08-27 14:00,27,47.97,47.97,47.97,47.97,6
20160601|2015-08-28 00:30,28,49.16,49.16,49.16,49.16,1
20160601|2015-08-28 02:00,28,48.54,48.54,48.54,48.54,1
20160601|2015-08-28 03:00,28,48.09,48.09,48.09,48.09,1
20160601|2015-08-28 09:00,28,49.79,49.79,49.79,49.79,1
20160601|2015-08-28 09:30,28,49.84,49.84,49.84,49.84,1
20160601|2015-08-28 10:30,28,50.43,50.78,50.43,50.59,4
20160601|2015-08-28 11:00,28,50.79,50.86,50.71,50.71,12
20160601|2015-08-28 11:30,28,50.97,50.97,50.97,50.97,1
20160601|2015-08-28 12:00,28,51.25,51.25,51.09,51.1,7
20160601|2015-08-28 12:30,28,50.68,50.71,50.39,50.39,13
20160601|2015-08-28 13:00,28,50.78,50.9,50.49,50.49,4
20160601|2015-08-28 13:30,28,50.7,50.7,50.7,50.7,1
20160601|2015-08-28 14:00,28,50.54,50.54,50.53,50.53,5
20160601|2015-08-31 03:00,31,49.37,49.37,49.37,49.37,1
20160601|2015-08-31 07:00,31,49.33,49.33,49.33,49.33,1
20160601|2015-08-31 08:00,31,49.95,50.02,49.95,50.02,2
20160601|2015-08-31 09:00,31,49.33,49.33,49.2,49.2,2
20160601|2015-08-31 09:30,31,49.61,49.61,49.61,49.61,1
20160601|2015-08-31 10:00,31,50.25,51.05,50.25,51.05,52
20160601|2015-08-31 10:30,31,51.18,52.88,51.06,52.88,45
20160601|2015-08-31 11:00,31,52.65,52.92,52.17,52.5,24
20160601|2015-08-31 11:30,31,52.63,52.81,52.63,52.81,17
20160601|2015-08-31 12:00,31,52.84,53,52.81,52.9,54
20160601|2015-08-31 12:30,31,52.95,53.71,52.95,53.71,5
20160601|2015-08-31 13:00,31,53.74,53.87,53.6,53.87,16
20160601|2015-08-31 13:30,31,53.56,53.56,53.56,53.56,1
20160601|2015-08-31 14:00,31,53.47,53.47,53.47,53.47,25
20160601|2015-08-31 15:00,31,53,53,53,53,1
20160601|2015-09-01 07:30,1,52.2,52.2,51.84,52.09,14
20160601|2015-09-01 08:00,1,51.79,52.21,51.79,52.05,12
20160601|2015-09-01 08:30,1,51.88,52.01,51.88,52.01,8
20160601|2015-09-01 09:00,1,51.24,51.39,51.19,51.19,4
20160601|2015-09-01 09:30,1,50.89,50.89,50.66,50.67,95
20160601|2015-09-01 10:00,1,50.49,50.71,50.49,50.62,4
20160601|2015-09-01 10:30,1,49.88,50.15,49.88,50.15,5
20160601|2015-09-01 11:00,1,50.53,50.54,50.39,50.39,89
20160601|2015-09-01 11:30,1,50.39,50.39,50,50,18
20160601|2015-09-01 12:00,1,50.1,50.1,49.92,49.92,33
20160601|2015-09-01 12:30,1,50.24,50.47,50.24,50.47,4
20160601|2015-09-01 13:00,1,50.7,51.15,49.84,49.84,75
20160601|2015-09-01 13:30,1,49.85,49.85,49.71,49.71,6
20160601|2015-09-01 14:00,1,49.53,49.53,49.53,49.53,1
20160601|2015-09-01 14:30,1,49.4,49.4,49.4,49.4,25
20160601|2015-09-01 20:30,2,49,49,49,49,5
20160601|2015-09-01 21:00,2,49,49,49,49,20
20160601|2015-09-02 03:00,2,48.87,48.87,48.87,48.87,1
20160601|2015-09-02 06:00,2,49.03,49.03,48.99,49.02,24
20160601|2015-09-02 07:30,2,49.79,49.79,49.79,49.79,1
20160601|2015-09-02 08:00,2,50.15,50.15,50.14,50.14,2
20160601|2015-09-02 08:30,2,50.17,50.17,49.87,49.89,31
20160601|2015-09-02 09:00,2,50,50,49.96,49.96,5
20160601|2015-09-02 09:30,2,48.68,48.76,48.62,48.62,4
20160601|2015-09-02 10:00,2,48.72,49.05,48.72,48.84,24
20160601|2015-09-02 10:30,2,48.7,48.7,48.15,48.15,10
20160601|2015-09-02 11:00,2,48.4,48.42,48.28,48.42,5
20160601|2015-09-02 11:30,2,48.38,49.29,48.38,49.29,7
20160601|2015-09-02 12:00,2,49.78,49.78,49.78,49.78,1
20160601|2015-09-02 13:00,2,50.12,50.64,50.12,50.64,2
20160601|2015-09-02 13:30,2,50.98,50.98,50.98,50.98,1
20160601|2015-09-02 14:00,2,50.47,50.47,50.47,50.47,1
20160601|2015-09-03 02:00,3,50.5,50.5,50.5,50.5,5
20160601|2015-09-03 07:30,3,50.35,50.56,50.35,50.56,24
20160601|2015-09-03 08:00,3,50.59,50.95,50.59,50.81,13
20160601|2015-09-03 08:30,3,50.96,51.29,50.96,51.29,9
20160601|2015-09-03 09:00,3,51.9,52.03,51.9,51.9,5
20160601|2015-09-03 09:30,3,52.2,52.2,52.2,52.2,1
20160601|2015-09-03 10:00,3,52.1,52.12,51.48,51.48,57
20160601|2015-09-03 11:00,3,51.08,51.08,51.08,51.08,3
20160601|2015-09-03 12:00,3,50.51,50.51,50.51,50.51,5
20160601|2015-09-03 12:30,3,50.47,50.47,50.47,50.47,5
20160601|2015-09-03 13:00,3,50.89,50.89,50.89,50.89,1
20160601|2015-09-04 01:30,4,50.2,50.2,50.2,50.2,5
20160601|2015-09-04 03:00,4,50.28,50.28,50.24,50.24,3
20160601|2015-09-04 04:00,4,50.74,50.74,50.74,50.74,4
20160601|2015-09-04 06:00,4,50.6,50.6,50.6,50.6,5
20160601|2015-09-04 08:30,4,50.54,50.54,50.23,50.23,32
20160601|2015-09-04 09:00,4,50.41,50.47,50.41,50.45,3
20160601|2015-09-04 09:30,4,50.23,50.23,50.23,50.23,1
20160601|2015-09-04 11:30,4,50.13,50.13,50.13,50.13,1
20160601|2015-09-04 12:00,4,50.6,50.6,50.6,50.6,1
20160601|2015-09-04 12:30,4,50.47,50.47,50.47,50.47,7
20160601|2015-09-06 19:30,7,49.38,49.38,49.38,49.38,1
20160601|2015-09-07 02:00,7,49.71,49.71,49.71,49.71,1
20160601|2015-09-07 05:00,7,49.51,49.51,49.51,49.51,1
20160601|2015-09-08 09:00,8,49.15,49.15,48.9,48.9,3
20160601|2015-09-08 10:00,8,50.13,50.13,50.02,50.02,10
20160601|2015-09-08 12:30,8,50.35,50.35,50.35,50.35,5
20160601|2015-09-08 13:00,8,50.32,50.65,50.32,50.4,23
20160601|2015-09-08 14:00,8,50.24,50.24,50.24,50.24,2
20160601|2015-09-08 14:30,8,50.3,50.31,50.29,50.29,5
20160601|2015-09-08 15:30,8,50.2,50.2,50.2,50.2,10
20160601|2015-09-09 02:00,9,50.27,50.27,50.27,50.27,10
20160601|2015-09-09 04:30,9,50.28,50.28,50.28,50.28,5
20160601|2015-09-09 08:30,9,50.33,50.33,50.33,50.33,1
20160601|2015-09-09 09:30,9,50.11,50.11,50.11,50.11,1
20160601|2015-09-09 11:00,9,49.71,49.71,49.71,49.71,1
20160601|2015-09-09 12:30,9,49.51,49.51,49.51,49.51,1
20160601|2015-09-09 13:00,9,49.29,49.29,49.29,49.29,1
20160601|2015-09-10 07:00,10,49.08,49.08,49.08,49.08,2
20160601|2015-09-10 07:30,10,49.08,49.08,48.88,48.88,8
20160601|2015-09-10 09:00,10,49.02,49.04,49.02,49.04,2
20160601|2015-09-10 09:30,10,49.82,49.82,49.82,49.82,5
20160601|2015-09-10 10:30,10,50.09,50.09,49.88,49.88,4
20160601|2015-09-10 11:00,10,49.79,49.8,49.79,49.8,6
20160601|2015-09-10 12:30,10,50.1,50.1,50.07,50.07,2
20160601|2015-09-10 13:00,10,50.19,50.44,50.19,50.34,10
20160601|2015-09-11 08:30,11,49.42,49.42,49.42,49.42,1
20160601|2015-09-11 09:00,11,49.18,49.18,49.18,49.18,1
20160601|2015-09-11 09:30,11,48.89,48.9,48.67,48.67,20
20160601|2015-09-11 10:00,11,48.64,49.04,48.64,49.04,9
20160601|2015-09-11 11:30,11,49.34,49.73,49.34,49.73,2
20160601|2015-09-11 12:00,11,50.01,50.01,50.01,50.01,1
20160601|2015-09-14 10:00,14,48.76,48.76,48.76,48.76,1
20160601|2015-09-14 10:30,14,48.11,48.11,48.11,48.11,1
20160601|2015-09-14 13:00,14,48.1,48.23,48.1,48.22,8
20160601|2015-09-15 08:00,15,48.61,48.61,48.42,48.42,4
20160601|2015-09-15 09:00,15,48.75,48.75,48.75,48.75,1
20160601|2015-09-15 09:30,15,48.49,48.65,48.35,48.65,4
20160601|2015-09-15 10:00,15,48.45,48.45,48.45,48.45,1
20160601|2015-09-15 11:30,15,48.77,48.77,48.77,48.77,1
20160601|2015-09-15 13:00,15,48.57,48.89,48.57,48.89,2
20160601|2015-09-15 13:30,15,48.95,48.95,48.95,48.95,16
20160601|2015-09-15 15:30,15,49.1,49.18,49.1,49.18,2
20160601|2015-09-16 07:30,16,49.81,49.81,49.81,49.81,1
20160601|2015-09-16 08:30,16,49.77,49.86,49.77,49.82,7
20160601|2015-09-16 09:00,16,49.78,49.87,49.78,49.87,2
20160601|2015-09-16 09:30,16,49.5,50.32,49.5,50.32,2
20160601|2015-09-16 10:00,16,50.3,50.79,50.3,50.79,57
20160601|2015-09-16 10:30,16,50.79,50.86,50.68,50.76,16
20160601|2015-09-16 11:30,16,50.7,50.71,50.7,50.71,30
20160601|2015-09-16 13:00,16,50.52,50.52,50.52,50.52,1
20160601|2015-09-17 03:00,17,50.4,50.4,50.4,50.4,5
20160601|2015-09-17 06:00,17,50.16,50.16,50.16,50.16,8
20160601|2015-09-17 07:30,17,50.39,50.39,50.39,50.39,1
20160601|2015-09-17 08:00,17,50.72,50.72,50.72,50.72,11
20160601|2015-09-17 08:30,17,50.88,50.88,50.88,50.88,1
20160601|2015-09-17 09:00,17,51.04,51.05,51.04,51.05,3
20160601|2015-09-17 09:30,17,50.51,50.51,50.51,50.51,8
20160601|2015-09-17 10:00,17,50.85,50.85,50.85,50.85,1
20160601|2015-09-17 11:30,17,49.99,49.99,49.99,49.99,1
20160601|2015-09-17 13:00,17,50.36,50.66,50.36,50.66,3
20160601|2015-09-18 03:00,18,50.03,50.03,50.03,50.03,1
20160601|2015-09-18 03:30,18,50.03,50.03,50.03,50.03,7
20160601|2015-09-18 09:00,18,49.14,49.14,49.14,49.14,1
20160601|2015-09-18 10:00,18,49.31,49.31,49.31,49.31,1
20160601|2015-09-18 13:00,18,48.75,48.75,48.3,48.53,17
20160601|2015-09-18 15:30,18,48.66,48.66,48.66,48.66,1
20160601|2015-09-21 06:30,21,49.25,49.25,49.25,49.25,1
20160601|2015-09-21 08:00,21,49.6,49.6,49.6,49.6,1
20160601|2015-09-21 08:30,21,49.38,49.44,49.38,49.44,2
20160601|2015-09-21 09:00,21,49.5,49.5,49.5,49.5,5
20160601|2015-09-21 10:30,21,49.76,49.76,49.76,49.76,2
20160601|2015-09-21 11:00,21,49.62,49.62,49.61,49.61,2
20160601|2015-09-21 11:30,21,49.76,49.76,49.75,49.75,10
20160601|2015-09-21 13:30,21,50.1,50.1,50.1,50.1,1
20160601|2015-09-21 14:00,21,50.03,50.04,49.95,50.04,24
20160601|2015-09-22 09:00,22,49.61,49.61,49.54,49.54,3
20160601|2015-09-22 14:00,22,50.05,50.05,50.05,50.05,10
20160601|2015-09-22 15:30,22,50.22,50.22,50.16,50.16,100
20160601|2015-09-23 03:00,23,50.4,50.45,50.4,50.45,100
20160601|2015-09-23 07:00,23,50.36,50.42,50.36,50.42,8
20160601|2015-09-23 07:30,23,50.27,50.27,50.27,50.27,1
20160601|2015-09-23 08:30,23,50.3,50.32,50.23,50.23,42
20160601|2015-09-23 09:00,23,50.29,50.42,50.29,50.42,13
20160601|2015-09-23 09:30,23,50.26,50.5,50.26,50.5,32
20160601|2015-09-23 11:00,23,49.04,49.04,48.94,48.94,13
20160601|2015-09-23 11:30,23,48.93,48.93,48.93,48.93,1
20160601|2015-09-23 12:30,23,48.66,48.67,48.66,48.67,2
20160601|2015-09-23 13:30,23,48.69,48.69,48.69,48.69,1
20160601|2015-09-24 06:30,24,48.31,48.31,48.31,48.31,1
20160601|2015-09-24 08:00,24,48.31,48.31,48.31,48.31,8
20160601|2015-09-24 09:30,24,48.81,48.81,48.78,48.78,41
20160601|2015-09-24 13:00,24,49.12,49.12,49.12,49.12,4
20160601|2015-09-24 20:30,25,49.04,49.04,49.04,49.04,1
20160601|2015-09-25 02:30,25,49.42,49.42,49.42,49.42,1
20160601|2015-09-25 08:00,25,49.73,49.73,49.73,49.73,3
20160601|2015-09-25 08:30,25,49.57,49.96,49.56,49.96,4
20160601|2015-09-25 10:00,25,49.31,49.31,49.31,49.31,3
20160601|2015-09-25 10:30,25,49.22,49.22,48.94,48.94,2
20160601|2015-09-25 12:00,25,49.3,49.3,49.3,49.3,2
20160601|2015-09-25 13:00,25,49.47,49.47,49.47,49.47,1
20160601|2015-09-25 13:30,25,49.53,49.53,49.38,49.38,36
20160601|2015-09-28 08:30,28,48.6,48.6,48.6,48.6,1
20160601|2015-09-28 10:00,28,48.29,48.29,48.29,48.29,1
20160601|2015-09-28 10:30,28,48.11,48.11,48.11,48.11,2
20160601|2015-09-28 11:30,28,48.33,48.33,48.33,48.33,1
20160601|2015-09-28 13:00,28,47.96,48.1,47.93,48.1,7
20160601|2015-09-29 09:30,29,48.85,48.85,48.74,48.74,3
20160601|2015-09-29 13:00,29,48.79,48.79,48.79,48.79,1
20160601|2015-09-29 15:30,29,48.45,48.45,48.41,48.42,4
20160601|2015-09-30 04:30,30,48.59,48.59,48.55,48.55,10
20160601|2015-09-30 05:00,30,48.48,48.48,48.42,48.42,7
20160601|2015-09-30 07:00,30,48.39,48.39,48.39,48.39,2
20160601|2015-09-30 08:30,30,48.75,48.75,48.75,48.75,3
20160601|2015-09-30 09:30,30,48.4,48.4,48.4,48.4,1
20160601|2015-09-30 11:00,30,48.82,48.82,48.82,48.82,10
20160601|2015-09-30 11:30,30,48.86,48.86,48.86,48.86,8
20160601|2015-09-30 13:00,30,48.44,48.44,48.44,48.44,1
20160601|2015-09-30 13:30,30,48.75,48.77,48.75,48.77,9
20160601|2015-10-01 08:00,1,49.92,50.33,49.92,50.31,3
20160601|2015-10-01 09:00,1,50.09,50.09,50.05,50.05,74
20160601|2015-10-01 09:30,1,50.05,50.05,49.09,49.09,387
20160601|2015-10-01 11:00,1,48.42,48.53,48.42,48.53,2
20160601|2015-10-01 12:30,1,48.5,48.5,48.49,48.5,22
20160601|2015-10-01 13:00,1,48.38,48.48,48.18,48.21,17
20160601|2015-10-01 15:00,1,48.5,48.5,48.5,48.5,1
20160601|2015-10-02 06:30,2,48.6,48.6,48.6,48.6,1
20160601|2015-10-02 07:00,2,48.55,48.55,48.55,48.55,1
20160601|2015-10-02 07:30,2,48.38,48.39,48.38,48.39,2
20160601|2015-10-02 08:00,2,47.88,47.88,47.76,47.76,2
20160601|2015-10-02 08:30,2,47.84,47.84,47.84,47.84,3
20160601|2015-10-02 09:00,2,47.57,47.57,47.57,47.57,1
20160601|2015-10-02 09:30,2,47.85,47.85,47.84,47.84,2
20160601|2015-10-02 10:00,2,47.73,47.73,47.46,47.51,19
20160601|2015-10-02 11:00,2,47.76,47.76,47.76,47.76,1
20160601|2015-10-02 11:30,2,47.87,47.87,47.87,47.87,1
20160601|2015-10-02 12:00,2,48.15,48.79,48.15,48.79,56
20160601|2015-10-02 13:00,2,48.96,48.98,48.92,48.92,7
20160601|2015-10-05 02:00,5,49.32,49.32,49.32,49.32,2
20160601|2015-10-05 06:30,5,49.42,49.42,49.42,49.42,7
20160601|2015-10-05 07:30,5,49.63,49.63,49.63,49.63,2
20160601|2015-10-05 08:00,5,49.63,49.63,49.63,49.63,1
20160601|2015-10-05 08:30,5,50.06,50.06,49.81,49.81,24
20160601|2015-10-05 09:30,5,49.9,49.9,49.9,49.9,3
20160601|2015-10-05 10:00,5,50.05,50.24,50.05,50.24,5
20160601|2015-10-05 10:30,5,50.25,50.25,50.25,50.25,3
20160601|2015-10-05 13:00,5,50,50,50,50,1
20160601|2015-10-06 04:00,6,49.83,49.84,49.83,49.83,6
20160601|2015-10-06 08:00,6,50.54,50.54,50.54,50.54,2
20160601|2015-10-06 08:30,6,50.38,50.86,50.38,50.86,50
20160601|2015-10-06 09:00,6,50.86,50.87,50.86,50.87,5
20160601|2015-10-06 09:30,6,50.86,51.38,50.86,51.3,144
20160601|2015-10-06 10:00,6,51.63,51.63,51.5,51.5,7
20160601|2015-10-06 11:00,6,51.76,51.76,51.56,51.58,31
20160601|2015-10-06 13:00,6,51.5,51.98,51.5,51.98,18
20160601|2015-10-06 14:00,6,52.13,52.13,52.13,52.13,1
20160601|2015-10-06 15:30,6,52.21,52.26,52.17,52.17,3
20160601|2015-10-06 20:00,7,52.32,52.35,52.32,52.35,9
20160601|2015-10-07 02:30,7,52.51,52.54,52.51,52.54,5
20160601|2015-10-07 03:30,7,52.67,52.67,52.67,52.67,1
20160601|2015-10-07 07:00,7,52.69,52.69,52.69,52.69,2
20160601|2015-10-07 08:30,7,52.63,52.79,52.61,52.65,646
20160601|2015-10-07 09:00,7,52.7,52.77,52.7,52.77,11
20160601|2015-10-07 09:30,7,52.4,52.42,52.15,52.23,13
20160601|2015-10-07 10:30,7,51.87,51.87,51.44,51.44,2
20160601|2015-10-07 11:00,7,52.03,52.05,52.03,52.05,2
20160601|2015-10-07 11:30,7,51.97,51.97,51.93,51.93,2
20160601|2015-10-07 13:00,7,51.41,51.48,51.41,51.48,52
20160601|2015-10-08 01:30,8,51.7,51.7,51.7,51.7,1
20160601|2015-10-08 03:30,8,51.5,51.5,51.5,51.5,5
20160601|2015-10-08 07:30,8,51.97,51.97,51.97,51.97,3
20160601|2015-10-08 08:00,8,51.81,51.81,51.81,51.81,21
20160601|2015-10-08 08:30,8,52.07,52.07,52.07,52.07,1
20160601|2015-10-08 09:00,8,51.96,51.99,51.81,51.81,4
20160601|2015-10-08 10:00,8,52.15,52.4,52.15,52.4,3
20160601|2015-10-08 11:00,8,52.67,52.81,52.63,52.81,64
20160601|2015-10-08 11:30,8,52.77,52.87,52.5,52.5,65
20160601|2015-10-08 12:30,8,52.69,52.7,52.69,52.7,15
20160601|2015-10-08 13:00,8,52.87,53.01,52.59,52.65,65
20160601|2015-10-08 13:30,8,52.58,52.58,52.58,52.58,2
20160601|2015-10-08 14:00,8,52.79,52.79,52.79,52.79,5
20160601|2015-10-09 04:30,9,53.41,53.42,53.41,53.42,2
20160601|2015-10-09 05:00,9,53.66,53.66,53.61,53.61,2
20160601|2015-10-09 05:30,9,53.77,53.81,53.6,53.6,4
20160601|2015-10-09 07:30,9,53.1,53.1,53.08,53.09,17
20160601|2015-10-09 08:00,9,52.64,52.64,52.64,52.64,1
20160601|2015-10-09 08:30,9,52.74,52.74,52.74,52.74,7
20160601|2015-10-09 09:00,9,52.41,52.41,52.41,52.41,1
20160601|2015-10-09 10:00,9,52.74,52.8,52.74,52.8,16
20160601|2015-10-09 10:30,9,52.6,52.67,52.59,52.67,4
20160601|2015-10-09 12:00,9,53.03,53.03,52.79,52.79,2
20160601|2015-10-09 13:00,9,52.68,52.86,52.68,52.8,11
20160601|2015-10-09 15:00,9,52.56,52.56,52.56,52.56,1
20160601|2015-10-12 06:00,12,52.89,52.89,52.89,52.89,1
20160601|2015-10-12 06:30,12,52.95,52.95,52.95,52.95,1
20160601|2015-10-12 07:00,12,52.93,52.93,52.93,52.93,1
20160601|2015-10-12 08:30,12,52.32,52.32,52.03,52.03,3
20160601|2015-10-12 09:30,12,52.23,52.23,52.23,52.23,2
20160601|2015-10-12 10:30,12,51.72,51.72,51.72,51.72,1
20160601|2015-10-12 11:00,12,51.67,51.67,51.21,51.21,13
20160601|2015-10-12 11:30,12,51.34,51.35,51.34,51.35,4
20160601|2015-10-12 12:00,12,51.11,51.11,50.84,50.84,2
20160601|2015-10-12 13:00,12,50.72,50.72,50.55,50.56,13
20160601|2015-10-12 14:30,12,50.79,50.79,50.79,50.79,14
20160601|2015-10-13 00:30,13,50.79,50.79,50.79,50.79,1
20160601|2015-10-13 04:00,13,51.12,51.12,51.12,51.12,1
20160601|2015-10-13 07:00,13,50.76,50.76,50.76,50.76,2
20160601|2015-10-13 08:00,13,50.31,50.31,50.3,50.3,11
20160601|2015-10-13 08:30,13,50.51,51.06,50.51,51.06,4
20160601|2015-10-13 09:00,13,51.08,51.08,51.08,51.08,1
20160601|2015-10-13 09:30,13,51.55,51.61,51.55,51.61,2
20160601|2015-10-13 11:30,13,51.06,51.06,51.06,51.06,4
20160601|2015-10-13 13:00,13,50.5,50.51,50.28,50.33,160
20160601|2015-10-13 14:00,13,50.14,50.14,50.14,50.14,1
20160601|2015-10-14 07:30,14,50.41,50.41,50.41,50.41,3
20160601|2015-10-14 10:30,14,50.09,50.09,50.09,50.09,15
20160601|2015-10-14 13:00,14,50.43,50.43,50.43,50.43,2
20160601|2015-10-14 14:00,14,50.43,50.43,50.43,50.43,1
20160601|2015-10-14 15:30,14,50.17,50.21,50.13,50.21,3
20160601|2015-10-15 08:00,15,49.81,49.84,49.81,49.83,6
20160601|2015-10-15 09:30,15,49.7,49.71,49.7,49.71,5
20160601|2015-10-15 10:00,15,49.63,49.63,49.41,49.41,2
20160601|2015-10-15 10:30,15,49.22,49.22,49.22,49.22,6
20160601|2015-10-15 11:30,15,49.78,50.02,49.78,50.02,3
20160601|2015-10-15 12:00,15,50.08,50.08,50.08,50.08,1
20160601|2015-10-15 14:00,15,50.5,50.5,50.5,50.5,8
20160601|2015-10-16 08:00,16,50.65,50.65,50.65,50.65,20
20160601|2015-10-16 09:00,16,50.6,50.62,50.29,50.29,31
20160601|2015-10-16 09:30,16,50.15,50.36,50.15,50.36,6
20160601|2015-10-16 11:30,16,50.44,50.44,50.44,50.44,1
20160601|2015-10-16 12:00,16,50.63,50.88,50.63,50.88,2
20160601|2015-10-16 12:30,16,50.82,50.83,50.79,50.81,10
20160601|2015-10-16 13:00,16,51.04,51.04,50.99,51.03,13
20160601|2015-10-16 13:30,16,51.03,51.03,51.03,51.03,2
20160601|2015-10-19 08:30,19,49.84,49.84,49.84,49.84,1
20160601|2015-10-19 09:00,19,49.93,49.93,49.93,49.93,6
20160601|2015-10-19 09:30,19,49.77,49.77,49.76,49.76,4
20160601|2015-10-19 10:00,19,49.72,49.72,49.72,49.72,2
20160601|2015-10-19 10:30,19,49.63,49.71,49.63,49.71,2
20160601|2015-10-19 12:00,19,49.83,49.97,49.83,49.97,11
20160601|2015-10-19 13:00,19,49.64,49.64,49.55,49.61,32
20160601|2015-10-19 13:30,19,49.65,49.65,49.64,49.65,5
20160601|2015-10-20 09:00,20,49.8,49.8,49.73,49.73,5
20160601|2015-10-20 10:00,20,49.84,49.84,49.82,49.83,33
20160601|2015-10-20 12:00,20,49.43,49.43,49.43,49.43,5
20160601|2015-10-20 12:30,20,49.41,49.41,49.41,49.41,3
20160601|2015-10-20 13:00,20,49.7,49.7,49.7,49.7,2
20160601|2015-10-21 04:30,21,49.46,49.46,49.46,49.46,12
20160601|2015-10-21 06:00,21,49.33,49.33,49.33,49.33,2
20160601|2015-10-21 08:30,21,49.17,49.17,49.17,49.17,4
20160601|2015-10-21 09:00,21,48.64,48.64,48.64,48.64,3
20160601|2015-10-21 11:00,21,48.96,48.96,48.96,48.96,15
20160601|2015-10-21 11:30,21,49.14,49.14,49.14,49.14,4
20160601|2015-10-21 13:00,21,48.84,48.93,48.83,48.92,31
20160601|2015-10-22 06:00,22,49.53,49.53,49.53,49.53,1
20160601|2015-10-22 07:30,22,49.51,49.52,49.29,49.29,71
20160601|2015-10-22 09:30,22,49.1,49.1,49.1,49.1,1
20160601|2015-10-22 10:00,22,49.27,49.27,49.27,49.27,3
20160601|2015-10-22 10:30,22,49.12,49.12,49.12,49.12,2
20160601|2015-10-22 11:30,22,49.05,49.05,49.05,49.05,2
20160601|2015-10-22 12:30,22,48.96,48.96,48.96,48.96,1
20160601|2015-10-22 13:30,22,49.21,49.21,49.21,49.21,1
20160601|2015-10-23 03:00,23,49.33,49.33,49.33,49.33,10
20160601|2015-10-23 06:00,23,49.3,49.31,49.3,49.31,3
20160601|2015-10-23 07:30,23,48.95,48.95,48.95,48.95,8
20160601|2015-10-23 08:00,23,48.66,48.66,48.5,48.61,30
20160601|2015-10-23 08:30,23,48.58,48.58,48.58,48.58,1
20160601|2015-10-23 09:00,23,48.71,48.71,48.58,48.58,2
20160601|2015-10-23 11:30,23,48.78,48.78,48.78,48.78,1
20160601|2015-10-23 13:00,23,48.65,48.73,48.65,48.73,2
20160601|2015-10-23 13:30,23,48.62,48.62,48.62,48.62,2
20160601|2015-10-26 05:00,26,48.9,48.9,48.9,48.9,2
20160601|2015-10-26 10:00,26,48.4,48.4,48.4,48.4,3
20160601|2015-10-26 11:00,26,48.4,48.4,48.4,48.4,1
20160601|2015-10-27 05:00,27,47.76,47.76,47.76,47.76,1
20160601|2015-10-27 08:30,27,47.14,47.14,47.14,47.14,1
20160601|2015-10-27 09:30,27,46.9,46.9,46.9,46.9,2
20160601|2015-10-27 13:30,27,47.23,47.23,47.23,47.23,1
20160601|2015-10-28 09:30,28,48.67,49.19,48.64,49.19,49
20160601|2015-10-28 10:00,28,49.48,49.62,49.43,49.43,15
20160601|2015-10-28 12:00,28,49.63,49.63,49.63,49.63,10
20160601|2015-10-28 13:00,28,49.54,49.54,49.54,49.54,1
20160601|2015-10-28 15:00,28,49.88,49.9,49.88,49.9,3
20160601|2015-10-28 16:30,28,49.81,49.82,49.8,49.82,8
20160601|2015-10-28 21:00,29,49.59,49.6,49.59,49.6,3
20160601|2015-10-29 07:30,29,49.23,49.23,49.23,49.23,13
20160601|2015-10-29 09:00,29,50.24,50.24,50.24,50.24,1
20160601|2015-10-29 09:30,29,49.75,49.75,49.75,49.75,1
20160601|2015-10-29 13:00,29,49.71,49.71,49.71,49.71,1
20160601|2015-10-29 14:00,29,49.48,49.48,49.48,49.48,6
20160601|2015-10-30 05:30,30,49.84,49.84,49.84,49.84,2
20160601|2015-10-30 06:00,30,49.83,49.83,49.83,49.83,2
20160601|2015-10-30 07:30,30,49.73,49.78,49.64,49.78,19
20160601|2015-10-30 10:30,30,49.99,49.99,49.99,49.99,5
20160601|2015-10-30 12:00,30,50.34,50.34,50.34,50.34,2
20160601|2015-11-02 02:00,2,50.09,50.09,50.09,50.09,1
20160601|2015-11-02 04:30,2,49.72,49.72,49.72,49.72,4
20160601|2015-11-02 08:00,2,49.94,49.94,49.94,49.94,9
20160601|2015-11-02 09:00,2,50.42,50.42,50.42,50.42,3
20160601|2015-11-02 10:30,2,49.85,49.85,49.85,49.85,2
20160601|2015-11-02 12:00,2,49.8,49.8,49.79,49.79,7
20160601|2015-11-02 13:00,2,49.99,50,49.99,49.99,6
20160601|2015-11-02 13:30,2,49.95,49.95,49.91,49.91,2
20160601|2015-11-02 14:00,2,49.92,49.94,49.92,49.94,2
20160601|2015-11-03 02:00,3,49.97,49.97,49.97,49.97,1
20160601|2015-11-03 04:00,3,50.23,50.23,50.23,50.23,7
20160601|2015-11-03 05:00,3,50.25,50.25,50.25,50.25,1
20160601|2015-11-03 09:00,3,50.77,50.77,50.66,50.66,2
20160601|2015-11-03 09:30,3,51.03,51.15,51.03,51.13,3
20160601|2015-11-03 10:30,3,51.16,51.18,51.16,51.18,4
20160601|2015-11-03 11:00,3,51.28,51.28,51.28,51.28,1
20160601|2015-11-03 11:30,3,51.5,51.5,51.5,51.5,1
20160601|2015-11-03 12:00,3,51.9,51.9,51.9,51.9,1
20160601|2015-11-03 13:00,3,51.87,51.87,51.85,51.85,4
20160601|2015-11-03 13:30,3,51.62,51.62,51.62,51.62,1
20160601|2015-11-04 04:30,4,51.76,51.76,51.76,51.76,2
20160601|2015-11-04 06:00,4,51.89,51.89,51.89,51.89,2
20160601|2015-11-04 07:00,4,51.88,51.88,51.88,51.88,1
20160601|2015-11-04 09:30,4,51.18,51.18,50.86,50.86,4
20160601|2015-11-04 10:00,4,50.68,50.68,50.22,50.26,4
20160601|2015-11-04 11:00,4,50.32,50.35,50.28,50.3,17
20160601|2015-11-04 11:30,4,50.12,50.12,50.12,50.12,1
20160601|2015-11-04 13:00,4,49.99,49.99,49.99,49.99,1
20160601|2015-11-05 07:00,5,49.98,49.98,49.91,49.91,2
20160601|2015-11-05 09:00,5,49.67,49.67,49.53,49.58,8
20160601|2015-11-05 10:00,5,49.59,49.59,49.56,49.56,4
20160601|2015-11-05 11:00,5,49.66,49.66,49.66,49.66,1
20160601|2015-11-05 13:00,5,49.52,49.52,49.24,49.24,3
20160601|2015-11-06 07:30,6,49.46,49.46,49.21,49.24,20
20160601|2015-11-06 08:00,6,48.81,49.02,48.81,49.02,2
20160601|2015-11-06 09:00,6,48.5,48.51,48.5,48.5,12
20160601|2015-11-06 09:30,6,48.45,48.55,48.45,48.55,8
20160601|2015-11-06 10:00,6,48.55,48.55,48.55,48.55,2
20160601|2015-11-06 10:30,6,48.57,48.57,48.57,48.57,1
20160601|2015-11-06 11:00,6,48.63,48.63,48.63,48.63,1
20160601|2015-11-06 12:30,6,48.69,48.69,48.69,48.69,25
20160601|2015-11-06 13:00,6,48.76,48.76,48.65,48.65,11
20160601|2015-11-09 03:00,9,48.79,48.79,48.79,48.79,3
20160601|2015-11-09 06:30,9,49.21,49.21,49.21,49.21,1
20160601|2015-11-09 07:30,9,49.01,49.01,48.75,48.75,4
20160601|2015-11-09 08:30,9,49.04,49.04,49.04,49.04,1
20160601|2015-11-09 09:00,9,48.91,48.91,48.56,48.56,11
20160601|2015-11-09 09:30,9,48.35,48.5,48.35,48.5,2
20160601|2015-11-09 10:00,9,48.41,48.41,48.41,48.41,1
20160601|2015-11-09 10:30,9,48.23,48.25,48.23,48.25,4
20160601|2015-11-09 11:30,9,48.2,48.2,48.2,48.2,2
20160601|2015-11-09 13:00,9,48.45,48.45,48.33,48.36,17
20160601|2015-11-09 13:30,9,48.36,48.36,48.36,48.36,1
20160601|2015-11-10 04:00,10,48.38,48.44,48.37,48.44,3
20160601|2015-11-10 07:30,10,48.28,48.28,48.28,48.28,1
20160601|2015-11-10 08:00,10,48.09,48.2,48.09,48.2,4
20160601|2015-11-10 08:30,10,48.41,48.82,48.36,48.82,5
20160601|2015-11-10 09:00,10,48.78,48.78,48.78,48.78,1
20160601|2015-11-10 10:00,10,48.73,48.73,48.73,48.73,1
20160601|2015-11-10 12:30,10,48.8,48.8,48.8,48.8,2
20160601|2015-11-10 13:00,10,48.62,48.62,48.62,48.62,1
20160601|2015-11-10 16:00,10,48.32,48.32,48.25,48.25,12
20160601|2015-11-11 08:00,11,48.47,48.69,48.46,48.69,16
20160601|2015-11-11 08:30,11,48.62,48.67,48.19,48.19,8
20160601|2015-11-11 09:00,11,48.22,48.22,48.03,48.03,16
20160601|2015-11-11 09:30,11,48,48,47.79,47.88,10
20160601|2015-11-11 10:00,11,47.61,47.75,47.55,47.6,38
20160601|2015-11-11 10:30,11,47.65,47.75,47.65,47.75,5
20160601|2015-11-11 11:30,11,47.6,47.6,47.48,47.48,2
20160601|2015-11-11 12:30,11,47.65,47.66,47.46,47.46,21
20160601|2015-11-11 13:00,11,47.44,47.44,47.44,47.44,1
20160601|2015-11-11 13:30,11,47.5,47.5,47.5,47.5,1
20160601|2015-11-12 05:00,12,47.3,47.3,47.3,47.3,1
20160601|2015-11-12 06:30,12,47.08,47.08,46.93,46.93,3
20160601|2015-11-12 07:30,12,46.7,46.7,46.7,46.7,1
20160601|2015-11-12 08:00,12,46.57,46.57,46.48,46.48,32
20160601|2015-11-12 08:30,12,46.59,46.77,46.59,46.77,4
20160601|2015-11-12 09:00,12,46.75,46.75,46.75,46.75,1
20160601|2015-11-12 09:30,12,46.95,46.95,46.75,46.75,6
20160601|2015-11-12 10:00,12,46.76,46.84,46.27,46.27,49
20160601|2015-11-12 10:30,12,46.3,46.45,46.3,46.44,5
20160601|2015-11-12 11:00,12,46.51,46.51,46.51,46.51,1
20160601|2015-11-12 12:30,12,46.68,46.68,46.68,46.68,1
20160601|2015-11-12 13:00,12,46.35,46.41,46.35,46.41,2
20160601|2015-11-12 13:30,12,46.46,46.46,46.46,46.46,6
20160601|2015-11-12 14:30,12,46.28,46.28,46.27,46.27,3
20160601|2015-11-13 07:00,13,46.38,46.38,46.38,46.38,1
20160601|2015-11-13 07:30,13,46.45,46.45,46.45,46.45,1
20160601|2015-11-13 08:00,13,46.16,46.32,46.03,46.03,7
20160601|2015-11-13 09:00,13,45.66,45.66,45.45,45.46,14
20160601|2015-11-13 09:30,13,45.32,45.57,45.32,45.57,11
20160601|2015-11-13 10:00,13,45.44,45.66,45.4,45.66,37
20160601|2015-11-13 11:00,13,45.87,45.87,45.87,45.87,2
20160601|2015-11-13 11:30,13,45.57,45.61,45.57,45.58,15
20160601|2015-11-13 12:00,13,45.49,45.49,45.49,45.49,1
20160601|2015-11-13 13:00,13,45.83,45.83,45.68,45.73,6
20160601|2015-11-13 13:30,13,45.56,45.56,45.56,45.56,1
20160601|2015-11-13 14:30,13,45.61,45.61,45.61,45.61,1
20160601|2015-11-13 15:30,13,45.65,45.65,45.65,45.65,1
20160601|2015-11-16 03:00,16,45.98,45.98,45.98,45.98,1
20160601|2015-11-16 04:00,16,46.05,46.05,46.05,46.05,2
20160601|2015-11-16 06:30,16,46.38,46.46,46.38,46.46,2
20160601|2015-11-16 07:00,16,46.13,46.13,46.13,46.13,3
20160601|2015-11-16 07:30,16,45.91,45.91,45.65,45.65,8
20160601|2015-11-16 08:00,16,45.58,45.71,45.36,45.36,4
20160601|2015-11-16 08:30,16,45.54,45.57,45.37,45.37,8
20160601|2015-11-16 09:00,16,45.08,45.11,44.94,45.08,37
20160601|2015-11-16 09:30,16,45.08,45.08,44.88,44.88,4
20160601|2015-11-16 10:00,16,44.94,44.94,44.92,44.92,2
20160601|2015-11-16 10:30,16,44.85,45.21,44.85,45.21,8
20160601|2015-11-16 11:00,16,45.17,45.76,45.16,45.76,16
20160601|2015-11-16 11:30,16,45.81,45.82,45.8,45.81,9
20160601|2015-11-16 12:00,16,45.98,46.02,45.96,46.02,6
20160601|2015-11-16 12:30,16,46.23,46.3,46.23,46.29,8
20160601|2015-11-16 13:00,16,46.63,46.67,46.37,46.37,13
20160601|2015-11-16 15:00,16,46.54,46.54,46.54,46.54,1
20160601|2015-11-17 03:00,17,46.38,46.38,46.38,46.38,1
20160601|2015-11-17 03:30,17,46.58,46.58,46.58,46.58,1
20160601|2015-11-17 06:30,17,45.95,45.95,45.95,45.95,1
20160601|2015-11-17 07:30,17,45.87,46.25,45.87,46.25,3
20160601|2015-11-17 08:00,17,45.94,46.16,45.94,46.05,25
20160601|2015-11-17 08:30,17,45.85,45.85,45.64,45.64,3
20160601|2015-11-17 09:00,17,45.75,45.75,45.59,45.62,3
20160601|2015-11-17 09:30,17,45.89,45.89,45.74,45.74,10
20160601|2015-11-17 10:00,17,45.75,45.76,45.73,45.73,7
20160601|2015-11-17 10:30,17,45.88,45.88,45.78,45.78,3
20160601|2015-11-17 11:00,17,45.7,45.71,45.51,45.55,8
20160601|2015-11-17 11:30,17,45.64,45.69,45.64,45.69,2
20160601|2015-11-17 12:00,17,45.71,45.71,45.7,45.7,4
20160601|2015-11-17 12:30,17,45.59,45.59,45.59,45.59,30
20160601|2015-11-17 13:00,17,45.36,45.45,45.34,45.45,16
20160601|2015-11-17 14:00,17,45.53,45.53,45.48,45.48,7
20160601|2015-11-17 14:30,17,45.49,45.49,45.49,45.49,1
20160601|2015-11-17 15:30,17,45.63,45.63,45.63,45.63,1
20160601|2015-11-18 04:00,18,46.14,46.14,46.14,46.14,1
20160601|2015-11-18 07:00,18,45.74,45.74,45.74,45.74,1
20160601|2015-11-18 07:30,18,46,46,46,46,1
20160601|2015-11-18 08:00,18,46.07,46.07,46.07,46.07,1
20160601|2015-11-18 08:30,18,46.05,46.05,46.05,46.05,1
20160601|2015-11-18 09:30,18,45.89,46,45.61,45.86,107
20160601|2015-11-18 10:00,18,45.71,45.71,45.71,45.71,1
20160601|2015-11-18 10:30,18,45.61,45.66,45.38,45.41,92
20160601|2015-11-18 11:00,18,45.27,45.44,45.27,45.44,5
20160601|2015-11-18 12:30,18,45.43,45.43,45.43,45.43,2
20160601|2015-11-18 13:00,18,45.78,45.86,45.76,45.86,4
20160601|2015-11-18 14:00,18,46.09,46.09,46.09,46.09,1
20160601|2015-11-19 05:00,19,46.26,46.27,46.25,46.25,6
20160601|2015-11-19 05:30,19,46.21,46.21,46.21,46.21,1
20160601|2015-11-19 06:00,19,46.03,46.07,46.03,46.07,34
20160601|2015-11-19 07:00,19,45.62,45.62,45.62,45.62,1
20160601|2015-11-19 07:30,19,45.55,45.55,45.55,45.55,1
20160601|2015-11-19 08:00,19,45.7,45.7,45.58,45.64,4
20160601|2015-11-19 08:30,19,45.7,45.83,45.69,45.81,19
20160601|2015-11-19 09:00,19,45.68,45.68,45.66,45.66,5
20160601|2015-11-19 09:30,19,45.79,45.79,45.79,45.79,1
20160601|2015-11-19 11:30,19,45.65,45.66,45.65,45.66,2
20160601|2015-11-19 12:00,19,45.72,45.73,45.72,45.73,2
20160601|2015-11-19 12:30,19,45.76,45.76,45.69,45.69,3
20160601|2015-11-19 13:00,19,45.63,45.78,45.63,45.78,10
20160601|2015-11-19 13:30,19,45.82,45.83,45.82,45.83,3
20160601|2015-11-19 14:00,19,45.89,45.9,45.86,45.86,21
20160601|2015-11-20 06:00,20,45.56,45.56,45.56,45.56,1
20160601|2015-11-20 07:00,20,45.64,45.64,45.64,45.64,1
20160601|2015-11-20 07:30,20,45.58,45.58,45.58,45.58,1
20160601|2015-11-20 08:30,20,45.97,45.99,45.97,45.99,2
20160601|2015-11-20 09:00,20,45.91,45.94,45.91,45.94,6
20160601|2015-11-20 09:30,20,45.66,45.66,45.66,45.66,1
20160601|2015-11-20 10:00,20,45.67,45.78,45.67,45.78,2
20160601|2015-11-20 11:00,20,45.87,45.87,45.87,45.87,1
20160601|2015-11-20 11:30,20,46.06,46.28,46.06,46.28,18
20160601|2015-11-20 12:00,20,46.56,46.83,46.56,46.75,35
20160601|2015-11-20 13:00,20,46.14,46.14,46.14,46.14,1
20160601|2015-11-20 13:30,20,45.93,45.93,45.93,45.93,2
20160601|2015-11-22 19:30,23,45.54,45.54,45.54,45.54,1
20160601|2015-11-23 03:30,23,45.11,45.12,45.11,45.12,10
20160601|2015-11-23 05:00,23,45.09,45.09,45.09,45.09,1
20160601|2015-11-23 05:30,23,45.05,45.05,45.05,45.05,1
20160601|2015-11-23 06:00,23,46.26,46.97,46.26,46.97,5
20160601|2015-11-23 07:00,23,45.74,46.05,45.74,46.04,31
20160601|2015-11-23 07:30,23,45.67,45.67,45.67,45.67,1
20160601|2015-11-23 08:00,23,45.91,45.91,45.81,45.81,26
20160601|2015-11-23 08:30,23,45.96,46.16,45.96,46.13,4
20160601|2015-11-23 09:00,23,46.18,46.57,46.18,46.57,7
20160601|2015-11-23 09:30,23,46.54,46.54,46.54,46.54,1
20160601|2015-11-23 10:30,23,46.67,46.99,46.67,46.99,45
20160601|2015-11-23 11:00,23,46.91,46.92,46.86,46.86,5
20160601|2015-11-23 12:30,23,46.51,46.51,46.41,46.41,4
20160601|2015-11-23 13:00,23,46.32,46.32,46.32,46.32,3
20160601|2015-11-24 01:00,24,46.74,46.74,46.74,46.74,1
20160601|2015-11-24 03:00,24,47.03,47.03,47.03,47.03,1
20160601|2015-11-24 06:30,24,47.03,47.03,47.03,47.03,1
20160601|2015-11-24 07:00,24,47.06,47.19,47.06,47.19,232
20160601|2015-11-24 07:30,24,47.19,47.19,46.96,46.96,12
20160601|2015-11-24 08:00,24,47.06,47.62,47.06,47.62,19
20160601|2015-11-24 08:30,24,47.69,47.89,47.69,47.89,17
20160601|2015-11-24 09:00,24,47.84,47.84,47.84,47.84,1
20160601|2015-11-24 09:30,24,47.2,47.23,47.2,47.23,2
20160601|2015-11-24 10:30,24,47.72,47.8,47.72,47.8,3
20160601|2015-11-24 11:30,24,47.92,47.92,47.79,47.79,5
20160601|2015-11-24 13:00,24,47.42,47.42,47.42,47.42,1
20160601|2015-11-24 13:30,24,47.75,47.75,47.75,47.75,1
20160601|2015-11-24 14:00,24,47.86,47.86,47.86,47.86,2
20160601|2015-11-24 15:30,24,47.68,47.68,47.68,47.68,1
20160601|2015-11-25 06:00,25,46.92,46.92,46.92,46.92,1
20160601|2015-11-25 06:30,25,46.95,46.95,46.95,46.95,1
20160601|2015-11-25 07:00,25,46.95,46.96,46.95,46.96,2
20160601|2015-11-25 07:30,25,46.85,46.85,46.85,46.85,1
20160601|2015-11-25 08:00,25,46.85,47.06,46.85,47.05,10
20160601|2015-11-25 09:00,25,46.89,46.89,46.89,46.89,1
20160601|2015-11-25 09:30,25,46.75,47.26,46.74,47.25,10
20160601|2015-11-25 10:00,25,47.24,47.24,47.24,47.24,1
20160601|2015-11-25 10:30,25,47.1,47.1,47.1,47.1,1
20160601|2015-11-25 11:30,25,47.37,47.37,47.37,47.37,1
20160601|2015-11-25 13:30,25,47.52,47.52,47.52,47.52,1
20160601|2015-11-26 01:30,26,47.43,47.43,47.43,47.43,1
20160601|2015-11-26 07:30,26,47.36,47.36,47.36,47.36,1
20160601|2015-11-26 08:00,26,47.29,47.29,47.29,47.29,1
20160601|2015-11-27 04:00,27,46.63,46.63,46.63,46.63,2
20160601|2015-11-27 05:00,27,46.65,46.66,46.65,46.66,2
20160601|2015-11-27 06:00,27,46.75,46.75,46.75,46.75,1
20160601|2015-11-27 07:00,27,46.95,46.95,46.95,46.95,3
20160601|2015-11-27 08:00,27,46.86,46.98,46.86,46.91,11
20160601|2015-11-27 09:00,27,46.76,46.76,46.7,46.71,4
20160601|2015-11-27 10:30,27,46.54,46.54,46.54,46.54,1
20160601|2015-11-27 12:30,27,46.36,46.36,46.36,46.36,9
20160601|2015-11-29 18:00,30,46.52,46.52,46.52,46.52,1
20160601|2015-11-30 05:00,30,46.91,46.91,46.91,46.91,1
20160601|2015-11-30 07:30,30,46.81,46.81,46.81,46.81,1
20160601|2015-11-30 08:30,30,46.95,46.95,46.95,46.95,1
20160601|2015-11-30 09:00,30,46.93,47.05,46.83,46.83,4
20160601|2015-11-30 09:30,30,46.75,46.75,46.75,46.75,5
20160601|2015-11-30 10:00,30,46.74,46.74,46.74,46.74,1
20160601|2015-11-30 11:00,30,46.7,46.7,46.7,46.7,1
20160601|2015-11-30 11:30,30,46.34,46.36,46.34,46.36,3
20160601|2015-11-30 12:00,30,46.19,46.19,46.19,46.19,1
20160601|2015-11-30 12:30,30,46.11,46.11,46.11,46.11,1
20160601|2015-11-30 13:30,30,45.98,45.98,45.98,45.98,2
20160601|2015-11-30 14:00,30,45.9,45.9,45.9,45.9,1
20160601|2015-11-30 14:30,30,45.91,45.95,45.91,45.95,2
20160601|2015-12-01 03:00,1,46.34,46.34,46.34,46.34,1
20160601|2015-12-01 03:30,1,46.42,46.42,46.42,46.42,1
20160601|2015-12-01 06:30,1,45.97,45.97,45.97,45.97,1
20160601|2015-12-01 07:00,1,45.92,45.92,45.92,45.92,1
20160601|2015-12-01 07:30,1,45.66,45.66,45.47,45.47,4
20160601|2015-12-01 08:00,1,45.52,45.65,45.52,45.65,3
20160601|2015-12-01 08:30,1,46.19,46.19,46.19,46.19,2
20160601|2015-12-01 09:00,1,45.84,45.85,45.75,45.75,10
20160601|2015-12-01 09:30,1,45.68,45.68,45.58,45.58,21
20160601|2015-12-01 10:00,1,45.51,45.66,45.51,45.56,10
20160601|2015-12-01 11:00,1,45.71,45.71,45.71,45.71,1
20160601|2015-12-01 12:00,1,45.72,45.72,45.61,45.61,10
20160601|2015-12-01 12:30,1,45.69,45.79,45.69,45.76,4
20160601|2015-12-01 13:00,1,46.03,46.37,46.02,46.37,14
20160601|2015-12-02 07:30,2,45.44,45.44,45.44,45.44,2
20160601|2015-12-02 09:00,2,45.51,45.76,45.47,45.76,4
20160601|2015-12-02 09:30,2,45.67,45.81,45.4,45.81,13
20160601|2015-12-02 10:00,2,45.7,45.73,45.52,45.52,9
20160601|2015-12-02 10:30,2,45.14,45.26,45.14,45.23,32
20160601|2015-12-02 11:30,2,45.12,45.19,45.12,45.19,5
20160601|2015-12-02 12:00,2,45.1,45.11,44.98,44.98,3
20160601|2015-12-02 12:30,2,44.94,44.94,44.94,44.94,2
20160601|2015-12-02 13:00,2,44.73,44.74,44.73,44.74,4
20160601|2015-12-02 14:30,2,44.89,44.93,44.89,44.93,5
20160601|2015-12-02 23:00,3,45.2,45.2,45.2,45.2,1
20160601|2015-12-03 04:00,3,45.27,45.27,45.27,45.27,1
20160601|2015-12-03 07:00,3,45.5,45.59,45.5,45.53,7
20160601|2015-12-03 07:30,3,45.63,45.63,45.53,45.55,9
20160601|2015-12-03 08:00,3,45.43,45.5,45.41,45.5,5
20160601|2015-12-03 08:30,3,45.56,45.56,45.38,45.38,3
20160601|2015-12-03 09:00,3,45.11,45.11,45.11,45.11,4
20160601|2015-12-03 09:30,3,45.12,45.31,45.12,45.31,7
20160601|2015-12-03 10:00,3,45.26,45.32,45.26,45.32,6
20160601|2015-12-03 10:30,3,45.35,45.58,45.35,45.58,20
20160601|2015-12-03 11:00,3,45.6,45.88,45.6,45.88,9
20160601|2015-12-03 11:30,3,45.79,46.4,45.79,46.39,25
20160601|2015-12-03 12:00,3,46.25,46.25,46.25,46.25,1
20160601|2015-12-03 12:30,3,46.37,46.37,46.11,46.11,5
20160601|2015-12-03 13:00,3,45.87,45.88,45.83,45.83,6
20160601|2015-12-03 13:30,3,45.82,45.82,45.81,45.81,3
20160601|2015-12-03 14:00,3,45.81,45.81,45.81,45.81,1
20160601|2015-12-03 14:30,3,45.82,45.82,45.77,45.77,2
20160601|2015-12-03 15:00,3,45.87,45.87,45.87,45.87,1
20160601|2015-12-04 04:00,4,46.05,46.05,46.05,46.05,2
20160601|2015-12-04 04:30,4,46.3,46.3,46.3,46.3,2
20160601|2015-12-04 05:00,4,46.28,46.28,46.28,46.28,1
20160601|2015-12-04 07:00,4,46.3,46.43,46.3,46.43,4
20160601|2015-12-04 07:30,4,46.27,46.29,45.21,45.21,7
20160601|2015-12-04 08:00,4,44.89,44.97,44.61,44.97,6
20160601|2015-12-04 08:30,4,44.93,44.95,44.73,44.73,11
20160601|2015-12-04 09:00,4,44.66,44.73,44.66,44.73,2
20160601|2015-12-04 09:30,4,45.07,45.13,44.95,44.99,9
20160601|2015-12-04 10:00,4,44.96,45.29,44.96,45.11,10
20160601|2015-12-04 10:30,4,44.81,45.01,44.81,45.01,2
20160601|2015-12-04 11:00,4,44.96,44.98,44.89,44.89,3
20160601|2015-12-04 11:30,4,44.82,44.93,44.82,44.87,4
20160601|2015-12-04 12:00,4,44.97,45,44.8,44.8,19
20160601|2015-12-04 13:00,4,44.91,44.91,44.8,44.8,32
20160601|2015-12-07 07:30,7,43.94,43.95,43.62,43.62,61
20160601|2015-12-07 08:30,7,43.94,44.01,43.82,43.82,22
20160601|2015-12-07 09:00,7,43.67,43.67,43.32,43.32,23
20160601|2015-12-07 09:30,7,43.35,43.43,43.33,43.43,6
20160601|2015-12-07 10:00,7,43.47,43.51,43.14,43.14,11
20160601|2015-12-07 11:00,7,43.3,43.3,43.3,43.3,2
20160601|2015-12-07 11:30,7,43.14,43.14,43.14,43.14,1
20160601|2015-12-07 12:00,7,42.87,42.92,42.7,42.92,602
20160601|2015-12-07 12:30,7,42.9,43.01,42.9,42.93,56
20160601|2015-12-07 13:00,7,43.01,43.03,42.75,42.75,26
20160601|2015-12-07 13:30,7,42.76,42.77,42.69,42.69,35
20160601|2015-12-07 14:00,7,42.75,42.78,42.75,42.78,2
20160601|2015-12-07 14:30,7,42.84,42.84,42.84,42.84,2
20160601|2015-12-07 20:30,8,42.83,42.83,42.83,42.83,2
20160601|2015-12-08 05:30,8,43.26,43.26,43.26,43.26,2
20160601|2015-12-08 06:30,8,42.6,42.6,42.47,42.47,37
20160601|2015-12-08 07:00,8,42.32,42.32,42.15,42.15,29
20160601|2015-12-08 07:30,8,42.11,42.11,41.91,41.91,41
20160601|2015-12-08 08:00,8,41.95,42.16,41.95,42.16,11
20160601|2015-12-08 08:30,8,42.45,42.54,42.43,42.43,50
20160601|2015-12-08 09:00,8,42.47,42.49,42.28,42.29,14
20160601|2015-12-08 09:30,8,42.6,43.25,42.6,43.25,129
20160601|2015-12-08 10:00,8,43.17,43.17,42.77,42.77,3
20160601|2015-12-08 10:30,8,42.54,42.54,42.54,42.54,1
20160601|2015-12-08 11:00,8,42.56,42.64,42.56,42.56,3
20160601|2015-12-08 12:00,8,42.45,42.45,42.45,42.45,1
20160601|2015-12-08 12:30,8,42.61,42.61,42.61,42.61,1
20160601|2015-12-08 13:00,8,42.64,42.64,42.45,42.45,2
20160601|2015-12-08 14:00,8,42.33,42.33,42.33,42.33,1
20160601|2015-12-09 03:00,9,42.71,42.71,42.71,42.71,50
20160601|2015-12-09 06:30,9,42.44,42.44,42.44,42.44,25
20160601|2015-12-09 08:00,9,42.4,42.57,42.4,42.56,13
20160601|2015-12-09 08:30,9,42.79,42.79,42.66,42.72,7
20160601|2015-12-09 09:00,9,42.79,43.01,42.79,42.94,53
20160601|2015-12-09 09:30,9,43.3,43.51,42.84,43.01,11
20160601|2015-12-09 10:00,9,42.68,42.68,42.54,42.58,8
20160601|2015-12-09 10:30,9,42.59,42.61,42.04,42.04,18
20160601|2015-12-09 11:30,9,41.89,42,41.87,41.92,6
20160601|2015-12-09 12:00,9,42.1,42.1,42.1,42.1,1
20160601|2015-12-09 13:00,9,42.22,42.32,42.2,42.32,8
20160601|2015-12-09 13:30,9,42.36,42.36,42.36,42.36,1
20160601|2015-12-09 15:00,9,42.31,42.31,42.31,42.31,2
20160601|2015-12-09 20:30,10,42.53,42.53,42.53,42.53,1
20160601|2015-12-10 05:00,10,42.25,42.25,42.25,42.25,1
20160601|2015-12-10 07:30,10,42.18,42.26,42.18,42.26,10
20160601|2015-12-10 08:00,10,42.26,42.26,42.26,42.26,16
20160601|2015-12-10 08:30,10,42.09,42.48,42.09,42.48,2
20160601|2015-12-10 09:00,10,42.21,42.22,42.15,42.22,9
20160601|2015-12-10 09:30,10,42.26,42.27,42.26,42.27,10
20160601|2015-12-10 10:00,10,42.17,42.29,42.17,42.29,4
20160601|2015-12-10 10:30,10,42.16,42.2,42.16,42.2,26
20160601|2015-12-10 11:00,10,42.15,42.15,42.12,42.12,2
20160601|2015-12-10 11:30,10,42.13,42.22,42.13,42.22,6
20160601|2015-12-10 12:00,10,42.34,42.34,42.34,42.34,7
20160601|2015-12-10 12:30,10,42.39,42.39,42.39,42.39,1
20160601|2015-12-10 13:00,10,42.44,42.45,42.29,42.29,4
20160601|2015-12-10 13:30,10,42.31,42.31,42.31,42.31,1
20160601|2015-12-10 14:30,10,42.06,42.06,42.06,42.06,1
20160601|2015-12-11 01:00,11,42.18,42.18,42.18,42.18,1
20160601|2015-12-11 02:30,11,42.14,42.14,42.14,42.14,2
20160601|2015-12-11 06:30,11,41.75,41.75,41.75,41.75,1
20160601|2015-12-11 07:00,11,41.92,41.92,41.92,41.92,1
20160601|2015-12-11 08:30,11,41.43,41.47,41.43,41.47,12
20160601|2015-12-11 09:00,11,41.52,41.52,41.43,41.43,23
20160601|2015-12-11 10:00,11,41.25,41.25,41.13,41.13,2
20160601|2015-12-11 10:30,11,41.13,41.13,41.13,41.13,1
20160601|2015-12-11 11:00,11,41.06,41.06,41.06,41.06,1
20160601|2015-12-11 12:00,11,40.95,40.97,40.95,40.97,2
20160601|2015-12-11 12:30,11,41.13,41.13,41.13,41.13,1
20160601|2015-12-11 13:00,11,41.16,41.19,41.14,41.14,3
20160601|2015-12-11 13:30,11,41.15,41.16,41.15,41.16,25
20160601|2015-12-11 14:00,11,41.15,41.15,41.15,41.15,4
20160601|2015-12-11 14:30,11,41.05,41.05,41.05,41.05,1
20160601|2015-12-14 01:00,14,40.98,40.98,40.98,40.98,1
20160601|2015-12-14 03:30,14,40.88,40.88,40.88,40.88,1
20160601|2015-12-14 05:00,14,40.57,40.57,40.53,40.53,2
20160601|2015-12-14 05:30,14,40.38,40.38,40.2,40.2,6
20160601|2015-12-14 06:00,14,40.31,40.31,40.19,40.19,6
20160601|2015-12-14 06:30,14,40.02,40.02,39.8,39.8,3
20160601|2015-12-14 07:00,14,40.05,40.05,40.02,40.02,3
20160601|2015-12-14 08:00,14,40.88,40.88,40.51,40.51,61
20160601|2015-12-14 08:30,14,40.46,40.55,40.33,40.54,55
20160601|2015-12-14 09:00,14,40.88,40.88,40.57,40.57,9
20160601|2015-12-14 10:00,14,40.51,40.69,40.51,40.69,27
20160601|2015-12-14 10:30,14,41.2,41.2,41.16,41.16,96
20160601|2015-12-14 11:00,14,41.24,41.24,41.24,41.24,7
20160601|2015-12-14 11:30,14,41.4,41.48,41.26,41.46,39
20160601|2015-12-14 13:00,14,41.26,41.35,41.07,41.07,7
20160601|2015-12-14 13:30,14,40.99,41.08,40.99,41.08,12
20160601|2015-12-14 14:30,14,40.81,40.81,40.81,40.81,3
20160601|2015-12-15 01:00,15,40.87,40.87,40.87,40.87,1
20160601|2015-12-15 01:30,15,40.76,40.76,40.76,40.76,1
20160601|2015-12-15 02:00,15,40.71,40.71,40.71,40.71,11
20160601|2015-12-15 03:00,15,41.23,41.23,41.23,41.23,1
20160601|2015-12-15 04:30,15,41.45,41.45,41.45,41.45,10
20160601|2015-12-15 05:00,15,41.54,41.54,41.54,41.54,6
20160601|2015-12-15 06:30,15,41.35,41.35,41.35,41.35,3
20160601|2015-12-15 07:30,15,41.09,41.09,40.92,40.98,8
20160601|2015-12-15 08:30,15,41.6,41.6,41.55,41.55,7
20160601|2015-12-15 09:00,15,41.2,41.2,41.2,41.2,2
20160601|2015-12-15 09:30,15,41.36,41.36,41.25,41.25,3
20160601|2015-12-15 10:00,15,41.15,41.18,41.15,41.18,2
20160601|2015-12-15 10:30,15,41.55,41.56,41.5,41.5,27
20160601|2015-12-15 11:00,15,41.71,41.99,41.71,41.99,4
20160601|2015-12-15 11:30,15,42.14,42.14,42.14,42.14,1
20160601|2015-12-15 12:00,15,42.04,42.04,41.89,41.89,22
20160601|2015-12-15 12:30,15,41.95,41.95,41.95,41.95,1
20160601|2015-12-15 13:00,15,41.69,41.69,41.63,41.63,2
20160601|2015-12-15 13:30,15,41.65,41.65,41.58,41.58,23
20160601|2015-12-16 00:30,16,41.54,41.54,41.54,41.54,1
20160601|2015-12-16 04:30,16,41.39,41.39,41.35,41.35,5
20160601|2015-12-16 05:00,16,41.54,41.54,41.54,41.54,1
20160601|2015-12-16 06:30,16,41.44,41.44,41.44,41.44,1
20160601|2015-12-16 07:00,16,41.78,41.78,41.78,41.78,1
20160601|2015-12-16 07:30,16,41.53,41.53,41.53,41.53,1
20160601|2015-12-16 08:00,16,41.38,41.38,41.24,41.24,3
20160601|2015-12-16 08:30,16,41.25,41.36,41.25,41.36,46
20160601|2015-12-16 09:00,16,41.29,41.36,41.29,41.36,5
20160601|2015-12-16 09:30,16,40.82,40.93,40.58,40.76,88
20160601|2015-12-16 10:00,16,40.59,40.59,40.47,40.47,9
20160601|2015-12-16 10:30,16,40.55,40.55,40.55,40.55,1
20160601|2015-12-16 11:00,16,40.51,40.51,40.51,40.51,10
20160601|2015-12-16 11:30,16,40.45,40.51,40.45,40.51,9
20160601|2015-12-16 12:00,16,40.57,40.57,40.57,40.57,1
20160601|2015-12-16 13:00,16,40.72,40.82,40.2,40.3,34
20160601|2015-12-16 14:00,16,40.57,40.57,40.57,40.57,2
20160601|2015-12-16 23:30,17,40.29,40.29,40.29,40.29,1
20160601|2015-12-17 01:00,17,40.31,40.31,40.31,40.31,1
20160601|2015-12-17 05:30,17,40.37,40.37,40.37,40.37,20
20160601|2015-12-17 07:30,17,40.42,40.59,40.42,40.59,5
20160601|2015-12-17 08:00,17,40.67,40.67,40.49,40.5,33
20160601|2015-12-17 08:30,17,40.48,40.48,40.3,40.3,7
20160601|2015-12-17 09:00,17,40.31,40.31,40.08,40.16,14
20160601|2015-12-17 09:30,17,40.16,40.16,39.91,39.94,10
20160601|2015-12-17 10:00,17,39.93,39.93,39.89,39.89,11
20160601|2015-12-17 11:30,17,39.9,39.9,39.9,39.9,1
20160601|2015-12-17 12:00,17,40.01,40.01,40.01,40.01,1
20160601|2015-12-17 12:30,17,40.07,40.08,40.07,40.07,13
20160601|2015-12-17 13:00,17,40.08,40.08,40.08,40.08,1
20160601|2015-12-17 13:30,17,40.01,40.01,40.01,40.01,1
20160601|2015-12-17 14:00,17,39.87,39.87,39.87,39.87,2
20160601|2015-12-17 14:30,17,39.84,39.84,39.83,39.83,6
20160601|2015-12-18 01:00,18,39.93,39.93,39.93,39.93,4
20160601|2015-12-18 05:00,18,39.81,39.81,39.81,39.81,1
20160601|2015-12-18 05:30,18,39.56,39.56,39.53,39.53,3
20160601|2015-12-18 06:30,18,39.75,39.75,39.75,39.75,10
20160601|2015-12-18 07:00,18,39.77,39.81,39.77,39.81,2
20160601|2015-12-18 07:30,18,39.57,39.57,39.55,39.55,3
20160601|2015-12-18 08:00,18,39.82,39.82,39.82,39.82,2
20160601|2015-12-18 08:30,18,39.93,39.96,39.93,39.96,2
20160601|2015-12-18 09:00,18,39.8,39.82,39.8,39.82,7
20160601|2015-12-18 09:30,18,40.13,40.47,40.13,40.47,6
20160601|2015-12-18 10:00,18,40.31,40.31,40.3,40.3,3
20160601|2015-12-18 10:30,18,40.48,40.48,40.48,40.48,2
20160601|2015-12-18 11:00,18,40.24,40.24,39.95,39.95,5
20160601|2015-12-18 11:30,18,39.95,39.96,39.9,39.9,12
20160601|2015-12-18 12:00,18,39.66,39.66,39.66,39.66,1
20160601|2015-12-18 12:30,18,39.53,39.53,39.52,39.52,2
20160601|2015-12-18 13:30,18,39.64,39.66,39.64,39.66,2
20160601|2015-12-18 14:30,18,39.61,39.62,39.61,39.62,5
20160601|2015-12-20 17:30,21,39.5,39.5,39.5,39.5,1
20160601|2015-12-20 18:00,21,39.5,39.5,39.5,39.5,5
20160601|2015-12-21 01:00,21,39.39,39.39,39.39,39.39,1
20160601|2015-12-21 02:30,21,39.29,39.29,39.29,39.29,1
20160601|2015-12-21 05:30,21,39.42,39.42,39.42,39.42,1
20160601|2015-12-21 06:30,21,39.26,39.26,39.26,39.26,1
20160601|2015-12-21 07:30,21,39.35,39.35,39.35,39.35,1
20160601|2015-12-21 08:00,21,39.17,39.2,39.04,39.04,3
20160601|2015-12-21 08:30,21,39.13,39.13,38.9,39.02,6
20160601|2015-12-21 09:00,21,39.3,39.3,39.3,39.3,1
20160601|2015-12-21 09:30,21,39.26,39.26,39.14,39.15,11
20160601|2015-12-21 10:00,21,39.2,39.2,39.02,39.02,2
20160601|2015-12-21 10:30,21,39.06,39.06,39,39,10
20160601|2015-12-21 12:00,21,39.14,39.14,39.14,39.14,2
20160601|2015-12-21 13:00,21,39.36,39.36,39.25,39.25,16
20160601|2015-12-21 13:30,21,39.01,39.1,39.01,39.1,5
20160601|2015-12-21 14:00,21,39.06,39.06,39.06,39.06,3
20160601|2015-12-21 14:30,21,39.09,39.09,39.09,39.09,2
20160601|2015-12-22 01:30,22,39.33,39.33,39.33,39.33,2
20160601|2015-12-22 02:30,22,39.52,39.52,39.52,39.52,1
20160601|2015-12-22 05:00,22,39.31,39.31,39.31,39.31,7
20160601|2015-12-22 08:00,22,39.06,39.06,38.98,38.99,17
20160601|2015-12-22 08:30,22,39.11,39.11,39.01,39.01,8
20160601|2015-12-22 09:00,22,39.11,39.3,39.11,39.3,5
20160601|2015-12-22 10:00,22,39.3,39.5,39.3,39.41,26
20160601|2015-12-22 10:30,22,39.38,39.42,39.31,39.31,29
20160601|2015-12-22 12:30,22,39.24,39.24,39.23,39.23,9
20160601|2015-12-22 13:00,22,39.18,39.18,39.18,39.18,2
20160601|2015-12-23 06:00,23,39.49,39.49,39.49,39.49,3
20160601|2015-12-23 06:30,23,39.61,39.61,39.61,39.61,1
20160601|2015-12-23 08:00,23,39.64,39.68,39.58,39.58,7
20160601|2015-12-23 08:30,23,39.89,39.89,39.8,39.82,9
20160601|2015-12-23 09:00,23,39.73,39.83,39.73,39.83,4
20160601|2015-12-23 09:30,23,39.91,40.44,39.73,40.4,66
20160601|2015-12-23 10:00,23,40.3,40.3,39.94,39.94,5
20160601|2015-12-23 11:30,23,40.28,40.28,40.22,40.22,4
20160601|2015-12-23 12:00,23,40.25,40.32,40.25,40.28,47
20160601|2015-12-23 12:30,23,40.35,40.36,40.12,40.32,11
20160601|2015-12-23 13:00,23,40.36,40.36,40.3,40.36,16
20160601|2015-12-23 14:00,23,40.59,40.68,40.59,40.68,45
20160601|2015-12-23 14:30,23,40.72,40.72,40.72,40.72,1
20160601|2015-12-24 02:00,24,40.62,40.62,40.62,40.62,1
20160601|2015-12-24 03:30,24,40.61,40.61,40.61,40.61,1
20160601|2015-12-24 07:00,24,40.6,40.6,40.6,40.6,1
20160601|2015-12-24 09:00,24,40.84,40.89,40.84,40.89,2
20160601|2015-12-24 09:30,24,40.98,40.98,40.98,40.98,1
20160601|2015-12-24 11:30,24,41.12,41.15,41.05,41.05,4
20160601|2015-12-24 12:00,24,41.13,41.2,41.08,41.2,7
20160601|2015-12-27 21:30,28,41,41,40.99,41,10
20160601|2015-12-28 01:30,28,40.89,40.89,40.89,40.89,2
20160601|2015-12-28 02:00,28,40.79,40.79,40.79,40.79,6
20160601|2015-12-28 05:30,28,40.34,40.34,40.34,40.34,1
20160601|2015-12-28 06:00,28,40.28,40.28,40.19,40.19,13
20160601|2015-12-28 08:00,28,40.25,40.25,40.25,40.25,10
20160601|2015-12-28 08:30,28,40.05,40.05,40.05,40.05,2
20160601|2015-12-28 09:30,28,39.99,39.99,39.9,39.9,28
20160601|2015-12-28 10:00,28,40.04,40.04,40.04,40.04,10
20160601|2015-12-28 13:00,28,40.12,40.12,40.12,40.12,15
20160601|2015-12-29 07:30,29,40.53,40.53,40.53,40.53,1
20160601|2015-12-29 08:00,29,40.67,40.67,40.67,40.67,2
20160601|2015-12-29 09:00,29,40.73,40.78,40.73,40.78,3
20160601|2015-12-29 10:00,29,40.79,40.79,40.79,40.79,1
20160601|2015-12-29 10:30,29,40.8,40.8,40.78,40.8,6
20160601|2015-12-29 11:00,29,40.73,40.73,40.73,40.73,1
20160601|2015-12-29 13:00,29,40.9,41.06,40.9,41,20
20160601|2015-12-29 15:30,29,40.93,40.93,40.93,40.93,1
20160601|2015-12-30 03:00,30,40.23,40.23,40.22,40.22,2
20160601|2015-12-30 03:30,30,40.18,40.18,40.18,40.18,4
20160601|2015-12-30 04:30,30,40.15,40.15,40.15,40.15,25
20160601|2015-12-30 06:00,30,40.06,40.06,40.05,40.05,5
20160601|2015-12-30 08:00,30,40.24,40.24,40.24,40.24,1
20160601|2015-12-30 10:00,30,39.92,39.96,39.89,39.95,29
20160601|2015-12-30 10:30,30,39.98,39.98,39.98,39.98,14
20160601|2015-12-30 11:00,30,40.07,40.07,40.07,40.07,2
20160601|2015-12-30 13:00,30,39.9,39.94,39.86,39.93,4
20160601|2015-12-30 14:00,30,39.99,40.06,39.99,40.06,5
20160601|2015-12-30 14:30,30,40.03,40.05,40.03,40.05,2
20160601|2015-12-31 04:00,31,40.07,40.07,40.05,40.05,50
20160601|2015-12-31 05:30,31,39.93,39.93,39.93,39.93,2
20160601|2015-12-31 06:00,31,39.86,39.86,39.75,39.75,10
20160601|2015-12-31 06:30,31,39.65,39.65,39.65,39.65,1
20160601|2015-12-31 07:30,31,39.65,39.65,39.65,39.65,25
20160601|2015-12-31 09:00,31,40.01,40.1,40,40.07,48
20160601|2015-12-31 10:00,31,40.23,40.33,40.23,40.33,39
20160601|2015-12-31 10:30,31,40.42,41.22,40.42,41.18,93
20160601|2015-12-31 11:00,31,41.08,41.08,41.07,41.07,15
20160601|2015-12-31 11:30,31,41.11,41.12,41.11,41.12,5
20160601|2015-12-31 12:30,31,41.1,41.1,41.06,41.06,3
20160601|2015-12-31 13:00,31,40.76,40.76,40.5,40.5,11
20160601|2015-12-31 13:30,31,40.78,40.78,40.78,40.78,6
20160601|2016-01-03 17:00,4,41.6,41.6,41.6,41.6,1
20160601|2016-01-03 21:00,4,41.45,41.45,41.45,41.45,1
20160601|2016-01-04 01:30,4,41.07,41.07,41.07,41.07,1
20160601|2016-01-04 02:00,4,40.94,40.94,40.94,40.94,1
20160601|2016-01-04 03:00,4,40.61,40.61,40.61,40.61,4
20160601|2016-01-04 04:00,4,41.01,41.01,41.01,41.01,1
20160601|2016-01-04 04:30,4,41.12,41.14,41.1,41.1,23
20160601|2016-01-04 05:00,4,41.2,41.2,41.2,41.2,1
20160601|2016-01-04 05:30,4,40.9,40.9,40.9,40.9,1
20160601|2016-01-04 06:30,4,41.16,41.16,41.16,41.16,1
20160601|2016-01-04 07:00,4,41.16,41.41,41.16,41.41,2
20160601|2016-01-04 07:30,4,41.36,41.36,41.28,41.28,24
20160601|2016-01-04 08:00,4,41.27,41.51,41.2,41.49,71
20160601|2016-01-04 08:30,4,41.51,41.78,41.48,41.75,35
20160601|2016-01-04 09:00,4,41.87,41.97,41.64,41.65,33
20160601|2016-01-04 09:30,4,41.57,41.62,41.06,41.12,54
20160601|2016-01-04 10:00,4,40.77,40.77,40.16,40.35,8
20160601|2016-01-04 10:30,4,40.32,40.4,40.21,40.4,8
20160601|2016-01-04 11:00,4,40.42,40.42,40.28,40.29,26
20160601|2016-01-04 11:30,4,40.33,40.49,40.33,40.47,12
20160601|2016-01-04 12:00,4,40.47,40.52,40.47,40.52,15
20160601|2016-01-04 13:00,4,40.42,40.42,40.42,40.42,1
20160601|2016-01-04 13:30,4,40.62,40.62,40.59,40.59,2
20160601|2016-01-04 14:00,4,40.56,40.57,40.52,40.54,142
20160601|2016-01-05 01:00,5,40.79,40.8,40.79,40.8,3
20160601|2016-01-05 01:30,5,40.67,40.67,40.65,40.65,2
20160601|2016-01-05 02:00,5,40.53,40.54,40.53,40.54,2
20160601|2016-01-05 05:00,5,40.47,40.47,40.47,40.47,1
20160601|2016-01-05 06:30,5,40.51,40.51,40.51,40.51,1
20160601|2016-01-05 07:00,5,40.49,40.51,40.49,40.51,2
20160601|2016-01-05 07:30,5,40.58,40.58,40.54,40.54,2
20160601|2016-01-05 08:00,5,40.56,40.56,40.01,40.06,22
20160601|2016-01-05 08:30,5,40.28,40.28,40.03,40.03,2
20160601|2016-01-05 09:00,5,39.99,39.99,39.9,39.9,9
20160601|2016-01-05 09:30,5,39.98,40.12,39.91,40.09,7
20160601|2016-01-05 10:00,5,40.11,40.11,39.94,39.99,11
20160601|2016-01-05 11:00,5,39.93,39.93,39.93,39.93,1
20160601|2016-01-05 11:30,5,40.05,40.05,39.97,39.97,103
20160601|2016-01-05 12:00,5,39.95,39.95,39.89,39.89,16
20160601|2016-01-05 12:30,5,39.9,39.9,39.9,39.9,49
20160601|2016-01-05 13:00,5,40.01,40.03,39.88,39.89,166
20160601|2016-01-05 14:00,5,39.79,39.79,39.79,39.79,13
20160601|2016-01-05 15:00,5,39.79,39.79,39.79,39.79,2
20160601|2016-01-05 15:30,5,39.98,40.15,39.98,40.02,125
20160601|2016-01-05 21:00,6,40.03,40.03,40.03,40.03,2
20160601|2016-01-05 21:30,6,40.01,40.05,40.01,40.05,3
20160601|2016-01-05 22:00,6,40.08,40.08,40.08,40.08,1
20160601|2016-01-06 00:00,6,40.03,40.07,40.03,40.06,9
20160601|2016-01-06 01:30,6,39.77,39.78,39.77,39.78,2
20160601|2016-01-06 02:00,6,39.5,39.5,39.47,39.47,2
20160601|2016-01-06 03:30,6,39.46,39.46,39.46,39.46,1
20160601|2016-01-06 04:00,6,39.33,39.33,38.91,38.91,10
20160601|2016-01-06 04:30,6,38.82,38.91,38.82,38.91,3
20160601|2016-01-06 05:00,6,38.93,38.93,38.93,38.93,2
20160601|2016-01-06 06:00,6,39,39,39,39,7
20160601|2016-01-06 06:30,6,38.94,38.97,38.94,38.95,17
20160601|2016-01-06 07:00,6,38.84,38.84,38.84,38.84,1
20160601|2016-01-06 08:00,6,38.88,38.88,38.88,38.88,1
20160601|2016-01-06 08:30,6,38.7,38.94,38.69,38.94,9
20160601|2016-01-06 09:00,6,38.87,39.19,38.87,39.19,22
20160601|2016-01-06 09:30,6,38.78,38.85,38.42,38.42,12
20160601|2016-01-06 10:00,6,38.62,38.63,38.62,38.63,7
20160601|2016-01-06 10:30,6,38.63,38.63,38.52,38.52,15
20160601|2016-01-06 11:00,6,38.54,38.56,38.54,38.56,6
20160601|2016-01-06 12:00,6,38.43,38.43,38.25,38.25,19
20160601|2016-01-06 12:30,6,38.35,38.35,38.33,38.33,6
20160601|2016-01-06 13:00,6,38.24,38.36,38.12,38.36,68
20160601|2016-01-06 13:30,6,38.15,38.15,38.15,38.15,1
20160601|2016-01-06 14:00,6,38.09,38.18,38.09,38.15,67
20160601|2016-01-06 19:30,7,37.94,37.94,37.79,37.79,4
20160601|2016-01-06 20:00,7,37.2,37.2,37.2,37.2,1
20160601|2016-01-06 21:30,7,37.25,37.25,37.25,37.25,1
20160601|2016-01-07 00:00,7,37.06,37.06,37.06,37.06,1
20160601|2016-01-07 00:30,7,36.92,36.92,36.92,36.92,1
20160601|2016-01-07 01:00,7,37,37.09,37,37.09,4
20160601|2016-01-07 01:30,7,36.66,36.66,36.41,36.41,2
20160601|2016-01-07 02:00,7,36.64,36.64,36.54,36.62,62
20160601|2016-01-07 02:30,7,36.72,36.72,36.72,36.72,1
20160601|2016-01-07 03:00,7,37.03,37.03,36.8,36.86,12
20160601|2016-01-07 05:00,7,37.48,37.48,37.48,37.48,1
20160601|2016-01-07 05:30,7,37.21,37.21,37.2,37.2,61
20160601|2016-01-07 07:00,7,37.27,37.33,36.99,37.01,6
20160601|2016-01-07 07:30,7,37.08,37.35,37,37.28,62
20160601|2016-01-07 08:00,7,37.36,37.65,37.18,37.47,104
20160601|2016-01-07 08:30,7,37.45,37.85,37.43,37.58,35
20160601|2016-01-07 09:00,7,37.58,37.81,37.44,37.8,38
20160601|2016-01-07 09:30,7,38.05,38.27,37.9,38.1,36
20160601|2016-01-07 10:00,7,38.17,38.35,38.16,38.16,23
20160601|2016-01-07 10:30,7,38.29,38.29,37.91,37.91,10
20160601|2016-01-07 11:00,7,37.94,37.94,37.6,37.75,14
20160601|2016-01-07 11:30,7,37.84,38.04,37.84,38.04,2
20160601|2016-01-07 12:00,7,37.82,37.82,37.71,37.72,6
20160601|2016-01-07 12:30,7,37.63,37.63,37.63,37.63,2
20160601|2016-01-07 13:00,7,37.7,37.7,37.54,37.56,6
20160601|2016-01-07 13:30,7,37.66,37.66,37.66,37.66,1
20160601|2016-01-07 14:00,7,37.44,37.44,37.44,37.44,3
20160601|2016-01-07 14:30,7,37.63,37.63,37.63,37.63,1
20160601|2016-01-07 19:30,8,38.44,38.57,38.44,38.57,4
20160601|2016-01-07 21:30,8,38.22,38.22,38.22,38.22,11
20160601|2016-01-07 23:30,8,38.22,38.22,38.22,38.22,21
20160601|2016-01-08 00:00,8,38.22,38.22,38.22,38.22,18
20160601|2016-01-08 02:00,8,38.01,38.01,38.01,38.01,1
20160601|2016-01-08 02:30,8,37.95,37.95,37.95,37.95,1
20160601|2016-01-08 06:30,8,38.02,38.03,38.01,38.01,7
20160601|2016-01-08 07:00,8,37.86,37.86,37.86,37.86,1
20160601|2016-01-08 07:30,8,38.03,38.03,37.73,37.73,9
20160601|2016-01-08 08:00,8,37.73,37.73,37.73,37.73,1
20160601|2016-01-08 08:30,8,37.54,37.54,37.33,37.33,13
20160601|2016-01-08 09:00,8,37.18,37.33,37.12,37.33,64
20160601|2016-01-08 09:30,8,37.28,37.38,37.17,37.2,63
20160601|2016-01-08 10:00,8,37.1,37.1,36.89,36.94,6
20160601|2016-01-08 10:30,8,36.87,37.21,36.87,37.21,11
20160601|2016-01-08 11:00,8,37.2,37.63,37.2,37.63,26
20160601|2016-01-08 11:30,8,37.58,37.61,37.55,37.57,35
20160601|2016-01-08 12:00,8,37.51,37.51,37.19,37.19,5
20160601|2016-01-08 12:30,8,37.22,37.35,37.22,37.35,26
20160601|2016-01-08 13:00,8,37.38,37.51,37.34,37.5,143
20160601|2016-01-08 13:30,8,37.49,37.49,37.49,37.49,1
20160601|2016-01-08 14:30,8,37.38,37.38,37.38,37.38,1
20160601|2016-01-10 17:00,11,37,37,37,37,1
20160601|2016-01-11 00:30,11,36.69,36.69,36.69,36.69,1
20160601|2016-01-11 05:00,11,36.76,36.76,36.76,36.76,1
20160601|2016-01-11 06:00,11,36.89,37.03,36.89,37.03,2
20160601|2016-01-11 07:00,11,37.14,37.38,37.13,37.38,12
20160601|2016-01-11 07:30,11,37.06,37.06,36.87,36.97,7
20160601|2016-01-11 08:00,11,36.97,36.97,36.73,36.92,18
20160601|2016-01-11 08:30,11,37.04,37.05,36.66,36.67,29
20160601|2016-01-11 09:00,11,36.51,36.66,36.51,36.6,12
20160601|2016-01-11 09:30,11,36.69,36.69,36.11,36.11,14
20160601|2016-01-11 10:00,11,36.08,36.08,35.82,35.82,14
20160601|2016-01-11 10:30,11,35.83,36.07,35.83,36.02,23
20160601|2016-01-11 11:00,11,36.02,36.02,35.6,35.6,15
20160601|2016-01-11 11:30,11,35.69,35.71,35.5,35.63,46
20160601|2016-01-11 12:00,11,35.62,35.62,35.39,35.39,7
20160601|2016-01-11 12:30,11,35.45,35.48,35.45,35.48,12
20160601|2016-01-11 13:00,11,35.46,35.78,35.39,35.72,182
20160601|2016-01-11 13:30,11,35.74,35.74,35.73,35.73,5
20160601|2016-01-11 14:30,11,35.65,35.67,35.54,35.54,17
20160601|2016-01-11 19:30,12,35.46,35.46,35.46,35.46,1
20160601|2016-01-11 21:00,12,35.37,35.39,35.37,35.39,32
20160601|2016-01-11 22:30,12,35.15,35.15,35.15,35.15,1
20160601|2016-01-11 23:00,12,34.97,34.97,34.97,34.97,1
20160601|2016-01-12 00:00,12,34.88,34.88,34.84,34.84,4
20160601|2016-01-12 01:30,12,34.97,34.97,34.97,34.97,1
20160601|2016-01-12 02:30,12,35.05,35.05,35.05,35.05,1
20160601|2016-01-12 04:00,12,35.49,35.51,35.43,35.51,34
20160601|2016-01-12 05:30,12,35.68,35.76,35.68,35.76,11
20160601|2016-01-12 06:00,12,35.68,35.68,35.64,35.64,7
20160601|2016-01-12 06:30,12,35.64,35.64,35.64,35.64,2
20160601|2016-01-12 07:00,12,35.86,36.01,35.86,35.96,6
20160601|2016-01-12 07:30,12,35.94,36.41,35.94,36.31,56
20160601|2016-01-12 08:00,12,36.46,36.46,36.01,36.01,71
20160601|2016-01-12 08:30,12,36.15,36.18,35.93,35.93,18
20160601|2016-01-12 09:00,12,35.63,35.63,35.15,35.26,34
20160601|2016-01-12 09:30,12,35.26,35.44,34.81,34.96,114
20160601|2016-01-12 10:00,12,34.99,35.1,34.51,34.58,157
20160601|2016-01-12 10:30,12,34.53,34.58,34.32,34.52,81
20160601|2016-01-12 11:00,12,34.73,34.73,34.35,34.36,17
20160601|2016-01-12 11:30,12,34.39,34.46,34.35,34.4,18
20160601|2016-01-12 12:30,12,34.43,34.56,34.43,34.43,5
20160601|2016-01-12 13:00,12,34.36,34.38,34.23,34.35,116
20160601|2016-01-12 13:30,12,34.6,34.61,34.53,34.53,6
20160601|2016-01-12 14:00,12,34.57,34.76,34.57,34.76,4
20160601|2016-01-12 14:30,12,34.86,35.01,34.81,35.01,6
20160601|2016-01-12 15:00,12,34.97,34.97,34.97,34.97,1
20160601|2016-01-13 01:30,13,34.75,34.75,34.75,34.75,1
20160601|2016-01-13 02:00,13,35.14,35.14,34.95,34.95,2
20160601|2016-01-13 02:30,13,35.35,35.37,35.35,35.37,3
20160601|2016-01-13 03:00,13,35.22,35.28,35.21,35.28,5
20160601|2016-01-13 03:30,13,35.21,35.21,35.21,35.21,2
20160601|2016-01-13 04:00,13,35.09,35.09,35.09,35.09,1
20160601|2016-01-13 04:30,13,35.05,35.05,35.05,35.05,3
20160601|2016-01-13 06:30,13,35.19,35.19,35.19,35.19,1
20160601|2016-01-13 07:00,13,35.04,35.17,35.04,35.17,3
20160601|2016-01-13 07:30,13,35.25,35.25,34.99,34.99,10
20160601|2016-01-13 08:00,13,35.12,35.12,34.8,35.11,44
20160601|2016-01-13 08:30,13,35.33,35.35,35.24,35.27,19
20160601|2016-01-13 09:00,13,35.31,35.31,35.01,35.11,69
20160601|2016-01-13 09:30,13,35.09,35.09,34.02,34.63,246
20160601|2016-01-13 10:00,13,34.57,34.57,34.33,34.45,43
20160601|2016-01-13 10:30,13,34.46,34.46,34.11,34.11,9
20160601|2016-01-13 11:00,13,34.33,34.39,34.26,34.26,5
20160601|2016-01-13 11:30,13,34.36,34.36,34.36,34.36,1
20160601|2016-01-13 12:00,13,34.35,34.35,34.32,34.32,2
20160601|2016-01-13 12:30,13,34.09,34.14,34.09,34.09,12
20160601|2016-01-13 13:00,13,34.06,34.21,33.91,34.08,121
20160601|2016-01-13 13:30,13,34.06,34.06,33.92,33.99,42
20160601|2016-01-13 14:00,13,33.99,34,33.92,33.92,10
20160601|2016-01-13 14:30,13,34.11,34.11,34.07,34.07,52
20160601|2016-01-13 15:00,13,34.31,34.31,34.31,34.31,1
20160601|2016-01-13 19:00,14,34.11,34.11,34.11,34.11,1
20160601|2016-01-13 19:30,14,33.91,33.91,33.91,33.91,2
20160601|2016-01-13 20:30,14,34.05,34.05,34.05,34.05,1
20160601|2016-01-14 00:00,14,34.3,34.3,34.3,34.3,1
20160601|2016-01-14 00:30,14,34.37,34.44,34.37,34.44,2
20160601|2016-01-14 02:00,14,34.16,34.16,34.16,34.16,1
20160601|2016-01-14 04:30,14,34.27,34.27,34.26,34.26,22
20160601|2016-01-14 05:00,14,34.32,34.32,34.32,34.32,1
20160601|2016-01-14 05:30,14,34.3,34.3,34.3,34.3,2
20160601|2016-01-14 06:00,14,34.41,34.41,34.41,34.41,4
20160601|2016-01-14 06:30,14,34.39,34.39,34.39,34.39,1
20160601|2016-01-14 07:00,14,34.31,34.36,34.31,34.36,3
20160601|2016-01-14 07:30,14,34.5,34.52,34.31,34.31,4
20160601|2016-01-14 08:00,14,34.21,34.47,34.21,34.46,7
20160601|2016-01-14 08:30,14,34.34,34.34,34.19,34.2,15
20160601|2016-01-14 09:00,14,34.03,34.44,34.03,34.44,3
20160601|2016-01-14 09:30,14,34.5,34.83,34.47,34.73,24
20160601|2016-01-14 10:00,14,34.57,34.59,34.33,34.39,41
20160601|2016-01-14 10:30,14,34.39,34.51,34.39,34.51,11
20160601|2016-01-14 11:00,14,34.57,34.6,34.56,34.6,13
20160601|2016-01-14 11:30,14,34.62,34.69,34.62,34.68,33
20160601|2016-01-14 12:00,14,34.78,34.93,34.73,34.93,10
20160601|2016-01-14 12:30,14,35.04,35.28,35.04,35.28,8
20160601|2016-01-14 13:00,14,35.19,35.19,34.87,35.01,95
20160601|2016-01-14 13:30,14,35.04,35.04,35.02,35.02,8
20160601|2016-01-14 14:00,14,35.1,35.1,35.1,35.1,1
20160601|2016-01-14 14:30,14,34.99,34.99,34.99,34.99,1
20160601|2016-01-14 19:30,15,34.7,34.7,34.7,34.7,1
20160601|2016-01-14 21:00,15,34.59,34.59,34.59,34.59,1
20160601|2016-01-14 21:30,15,34.65,34.65,34.65,34.65,25
20160601|2016-01-14 22:00,15,34.6,34.6,34.6,34.6,10
20160601|2016-01-14 22:30,15,34.55,34.55,34.55,34.55,1
20160601|2016-01-15 00:30,15,34.19,34.19,34.14,34.14,12
20160601|2016-01-15 01:00,15,34.35,34.35,34.35,34.35,1
20160601|2016-01-15 02:00,15,34.14,34.14,34.14,34.14,15
20160601|2016-01-15 02:30,15,34,34,33.8,33.8,3
20160601|2016-01-15 03:00,15,33.6,33.71,33.6,33.71,3
20160601|2016-01-15 03:30,15,33.65,33.69,33.62,33.62,3
20160601|2016-01-15 04:00,15,33.54,33.54,33.54,33.54,1
20160601|2016-01-15 04:30,15,33.39,33.45,33.38,33.45,7
20160601|2016-01-15 05:30,15,33.58,33.58,33.58,33.58,1
20160601|2016-01-15 06:00,15,33.59,33.59,33.59,33.59,2
20160601|2016-01-15 06:30,15,33.34,33.42,33.27,33.42,9
20160601|2016-01-15 07:30,15,33.38,33.58,33.38,33.58,6
20160601|2016-01-15 08:00,15,33.55,33.61,33.51,33.58,15
20160601|2016-01-15 08:30,15,33.58,33.79,33.53,33.54,10
20160601|2016-01-15 09:00,15,33.44,33.48,33.28,33.42,10
20160601|2016-01-15 09:30,15,33.53,33.53,33.35,33.43,12
20160601|2016-01-15 10:00,15,33.27,33.27,33.2,33.21,8
20160601|2016-01-15 10:30,15,33.41,33.41,33.41,33.41,1
20160601|2016-01-15 11:00,15,33.31,33.31,33.24,33.25,5
20160601|2016-01-15 11:30,15,32.95,32.98,32.9,32.98,7
20160601|2016-01-15 12:00,15,33.09,33.09,33.02,33.06,25
20160601|2016-01-15 12:30,15,33.02,33.22,33.02,33.2,16
20160601|2016-01-15 13:00,15,33.23,33.24,33.14,33.14,11
20160601|2016-01-15 13:30,15,33.1,33.23,33.1,33.23,14
20160601|2016-01-15 14:00,15,33.31,33.35,33.28,33.35,82
20160601|2016-01-15 14:30,15,33.33,33.33,33.33,33.33,1
20160601|2016-01-15 15:00,15,33.32,33.33,33.32,33.33,20
20160601|2016-01-17 17:00,18,32.75,32.87,32.37,32.37,5
20160601|2016-01-17 17:30,18,32.29,32.29,32.29,32.29,4
20160601|2016-01-17 18:00,18,32.45,32.45,32.45,32.45,1
20160601|2016-01-17 18:30,18,32.53,32.53,32.53,32.53,1
20160601|2016-01-18 00:00,18,32.48,32.58,32.44,32.58,9
20160601|2016-01-18 01:00,18,32.53,32.53,32.53,32.53,1
20160601|2016-01-18 01:30,18,32.45,32.45,32.39,32.39,11
20160601|2016-01-18 02:00,18,32.49,32.73,32.45,32.69,6
20160601|2016-01-18 03:00,18,32.73,32.73,32.73,32.73,20
20160601|2016-01-18 03:30,18,32.71,32.91,32.71,32.91,11
20160601|2016-01-18 04:00,18,33,33.01,33,33.01,2
20160601|2016-01-18 04:30,18,32.81,32.93,32.81,32.93,3
20160601|2016-01-18 05:00,18,33.19,33.21,33.17,33.17,5
20160601|2016-01-18 05:30,18,33.28,33.28,33.28,33.28,1
20160601|2016-01-18 07:00,18,33.02,33.02,33.02,33.02,1
20160601|2016-01-18 07:30,18,33.03,33.07,32.98,32.98,11
20160601|2016-01-18 08:00,18,33.03,33.04,32.77,32.77,26
20160601|2016-01-18 08:30,18,32.78,32.78,32.59,32.72,49
20160601|2016-01-18 09:00,18,32.74,32.82,32.72,32.81,14
20160601|2016-01-18 09:30,18,32.8,33.2,32.8,33.03,35
20160601|2016-01-18 10:00,18,33.01,33.04,32.83,32.83,35
20160601|2016-01-18 10:30,18,32.82,32.82,32.75,32.77,6
20160601|2016-01-18 14:30,18,32.84,32.84,32.84,32.84,1
20160601|2016-01-18 19:00,19,32.86,32.86,32.86,32.86,1
20160601|2016-01-18 19:30,19,32.97,32.97,32.97,32.97,1
20160601|2016-01-18 20:00,19,32.93,32.93,32.93,32.93,1
20160601|2016-01-18 23:30,19,33.29,33.29,33.29,33.29,4
20160601|2016-01-19 01:00,19,33.49,33.49,33.49,33.49,1
20160601|2016-01-19 02:00,19,33.38,33.39,33.38,33.39,14
20160601|2016-01-19 02:30,19,33.34,33.34,33.34,33.34,1
20160601|2016-01-19 03:00,19,33.24,33.35,33.24,33.35,2
20160601|2016-01-19 04:00,19,33.39,33.5,33.39,33.5,2
20160601|2016-01-19 04:30,19,33.64,33.64,33.64,33.64,1
20160601|2016-01-19 05:30,19,33.82,33.98,33.78,33.94,15
20160601|2016-01-19 06:00,19,33.78,33.87,33.76,33.76,50
20160601|2016-01-19 06:30,19,33.76,33.76,33.48,33.48,15
20160601|2016-01-19 07:00,19,33.54,33.56,33.45,33.46,13
20160601|2016-01-19 07:30,19,33.41,33.45,33.27,33.27,15
20160601|2016-01-19 08:00,19,33.1,33.21,33.09,33.21,12
20160601|2016-01-19 08:30,19,32.88,32.92,32.53,32.64,30
20160601|2016-01-19 09:00,19,32.63,32.73,32.57,32.68,69
20160601|2016-01-19 09:30,19,33.26,33.26,33.11,33.11,10
20160601|2016-01-19 10:00,19,33.08,33.08,32.89,32.89,7
20160601|2016-01-19 10:30,19,33.4,33.4,33.4,33.4,2
20160601|2016-01-19 12:00,19,32.85,32.85,32.82,32.82,6
20160601|2016-01-19 12:30,19,32.73,32.73,32.64,32.64,20
20160601|2016-01-19 13:00,19,32.65,32.65,32.43,32.58,13
20160601|2016-01-19 13:30,19,32.61,32.61,32.46,32.46,9
20160601|2016-01-19 14:00,19,32.51,32.51,32.51,32.51,1
20160601|2016-01-19 23:00,20,31.76,31.76,31.76,31.76,3
20160601|2016-01-19 23:30,20,31.81,31.83,31.81,31.83,2
20160601|2016-01-20 00:00,20,31.75,31.75,31.75,31.75,1
20160601|2016-01-20 00:30,20,31.82,31.82,31.82,31.82,2
20160601|2016-01-20 02:00,20,31.76,31.83,31.76,31.83,5
20160601|2016-01-20 03:00,20,31.6,31.65,31.53,31.65,307
20160601|2016-01-20 03:30,20,31.66,31.68,31.65,31.68,27
20160601|2016-01-20 05:30,20,31.84,31.84,31.84,31.84,1
20160601|2016-01-20 07:00,20,31.91,31.91,31.7,31.7,12
20160601|2016-01-20 07:30,20,31.87,32.06,31.85,32.06,40
20160601|2016-01-20 08:00,20,32.16,32.16,31.89,31.89,4
20160601|2016-01-20 08:30,20,31.98,31.98,31.58,31.58,16
20160601|2016-01-20 09:00,20,31.56,31.58,31.49,31.58,5
20160601|2016-01-20 09:30,20,31.38,31.46,31.22,31.22,35
20160601|2016-01-20 10:00,20,31.39,31.4,31.21,31.21,9
20160601|2016-01-20 10:30,20,31.3,31.39,31.04,31.04,36
20160601|2016-01-20 11:00,20,31.07,31.07,30.8,30.8,21
20160601|2016-01-20 11:30,20,30.87,31.2,30.87,31.2,13
20160601|2016-01-20 12:00,20,31.29,31.29,31.12,31.2,16
20160601|2016-01-20 12:30,20,31.23,31.55,31.2,31.55,33
20160601|2016-01-20 13:00,20,31.71,31.88,31.58,31.78,31
20160601|2016-01-20 13:30,20,31.78,31.93,31.78,31.93,10
20160601|2016-01-20 14:00,20,31.92,32.15,31.92,32.13,8
20160601|2016-01-20 15:30,20,31.69,31.69,31.69,31.69,4
20160601|2016-01-21 02:30,21,31.46,31.46,31.46,31.46,1
20160601|2016-01-21 03:00,21,31.27,31.27,31.27,31.27,7
20160601|2016-01-21 03:30,21,31.52,31.52,31.52,31.52,1
20160601|2016-01-21 04:00,21,31.7,31.77,31.7,31.77,15
20160601|2016-01-21 05:30,21,31.38,31.38,31.38,31.38,1
20160601|2016-01-21 06:30,21,31.5,31.5,31.5,31.5,2
20160601|2016-01-21 07:00,21,31.5,31.5,31.41,31.41,11
20160601|2016-01-21 07:30,21,31.46,31.6,31.39,31.42,51
20160601|2016-01-21 08:00,21,31.48,31.69,31.41,31.69,12
20160601|2016-01-21 08:30,21,31.61,31.76,31.54,31.58,38
20160601|2016-01-21 09:00,21,31.73,32.02,31.73,31.98,24
20160601|2016-01-21 09:30,21,31.88,32.09,31.88,31.89,15
20160601|2016-01-21 10:00,21,31.81,32.59,31.71,32.49,362
20160601|2016-01-21 10:30,21,32.88,33.21,32.84,33.21,78
20160601|2016-01-21 11:00,21,33.46,33.46,32.94,32.94,16
20160601|2016-01-21 11:30,21,33.1,33.36,33.1,33.19,111
20160601|2016-01-21 12:00,21,33.17,33.46,33.15,33.15,17
20160601|2016-01-21 12:30,21,33.15,33.16,33.07,33.07,20
20160601|2016-01-21 13:00,21,33.05,33.05,32.75,32.86,6
20160601|2016-01-21 13:30,21,32.89,33.01,32.88,33.01,6
20160601|2016-01-21 14:00,21,33.11,33.16,33,33,35
20160601|2016-01-21 19:00,22,33.1,33.1,33.1,33.1,5
20160601|2016-01-21 23:30,22,33.4,33.81,33.4,33.8,9
20160601|2016-01-22 01:00,22,34.03,34.03,34.03,34.03,1
20160601|2016-01-22 01:30,22,33.89,33.89,33.89,33.89,1
20160601|2016-01-22 02:00,22,33.67,33.67,33.67,33.67,1
20160601|2016-01-22 02:30,22,33.95,33.95,33.95,33.95,1
20160601|2016-01-22 03:00,22,34.1,34.23,34.1,34.23,21
20160601|2016-01-22 03:30,22,34.15,34.15,34.03,34.03,8
20160601|2016-01-22 04:00,22,34.13,34.13,34.13,34.13,1
20160601|2016-01-22 04:30,22,34.18,34.18,34.14,34.14,10
20160601|2016-01-22 05:00,22,34.28,34.55,34.28,34.42,27
20160601|2016-01-22 05:30,22,34.37,34.44,34.37,34.39,15
20160601|2016-01-22 06:00,22,34.21,34.21,34.21,34.21,2
20160601|2016-01-22 06:30,22,34.33,34.33,34.33,34.33,1
20160601|2016-01-22 07:30,22,34.34,34.36,34.09,34.13,24
20160601|2016-01-22 08:00,22,34.12,34.72,34.12,34.72,78
20160601|2016-01-22 08:30,22,34.59,34.71,34.53,34.71,30
20160601|2016-01-22 09:00,22,34.67,35.04,34.6,35.04,23
20160601|2016-01-22 09:30,22,35.06,35.06,34.46,34.54,90
20160601|2016-01-22 10:00,22,34.56,34.83,34.53,34.83,40
20160601|2016-01-22 10:30,22,34.83,34.88,34.74,34.81,28
20160601|2016-01-22 11:00,22,34.84,35.06,34.82,34.9,36
20160601|2016-01-22 11:30,22,34.93,34.94,34.93,34.93,9
20160601|2016-01-22 12:00,22,35.13,35.14,35.12,35.12,13
20160601|2016-01-22 12:30,22,35.19,35.31,35.19,35.26,16
20160601|2016-01-22 13:00,22,35.35,35.74,35.35,35.57,10
20160601|2016-01-22 13:30,22,35.52,35.53,35.36,35.36,13
20160601|2016-01-22 14:00,22,35.34,35.34,35.34,35.34,1
20160601|2016-01-22 14:30,22,35.5,35.56,35.5,35.56,2
20160601|2016-01-22 15:00,22,35.49,35.49,35.49,35.49,1
20160601|2016-01-22 16:00,22,35.52,35.52,35.52,35.52,1
20160601|2016-01-24 17:00,25,35.86,35.86,35.62,35.62,9
20160601|2016-01-24 19:30,25,35.67,35.67,35.67,35.67,1
20160601|2016-01-24 20:00,25,35.76,35.76,35.76,35.76,1
20160601|2016-01-24 20:30,25,35.76,35.76,35.71,35.71,50
20160601|2016-01-24 21:30,25,35.73,35.73,35.73,35.73,2
20160601|2016-01-24 22:00,25,35.81,35.91,35.81,35.85,5
20160601|2016-01-25 00:00,25,36.15,36.17,36.14,36.14,8
20160601|2016-01-25 00:30,25,36.11,36.11,36.11,36.11,1
20160601|2016-01-25 01:30,25,35.6,35.6,35.43,35.43,5
20160601|2016-01-25 02:00,25,34.84,34.84,34.75,34.75,2
20160601|2016-01-25 02:30,25,34.69,34.7,34.4,34.48,11
20160601|2016-01-25 03:00,25,34.45,34.82,34.45,34.82,11
20160601|2016-01-25 03:30,25,34.81,34.81,34.74,34.74,14
20160601|2016-01-25 04:00,25,34.85,35.05,34.85,35.05,15
20160601|2016-01-25 04:30,25,34.94,34.94,34.94,34.94,3
20160601|2016-01-25 05:00,25,34.72,34.72,34.72,34.72,4
20160601|2016-01-25 05:30,25,34.65,34.72,34.57,34.57,14
20160601|2016-01-25 06:00,25,34.74,34.79,34.74,34.79,3
20160601|2016-01-25 07:00,25,34.8,34.8,34.72,34.72,6
20160601|2016-01-25 07:30,25,34.6,34.6,34.31,34.38,23
20160601|2016-01-25 08:00,25,34.49,34.89,34.49,34.66,24
20160601|2016-01-25 08:30,25,34.79,34.89,34.64,34.78,31
20160601|2016-01-25 09:00,25,35.02,35.31,35.02,35.14,112
20160601|2016-01-25 09:30,25,34.81,34.87,34.74,34.74,26
20160601|2016-01-25 10:00,25,34.61,34.61,34.38,34.44,6
20160601|2016-01-25 10:30,25,34.53,34.53,34.16,34.36,53
20160601|2016-01-25 11:00,25,34.28,34.35,34.28,34.35,2
20160601|2016-01-25 12:00,25,34.59,34.72,34.59,34.72,30
20160601|2016-01-25 12:30,25,34.66,34.76,34.42,34.42,69
20160601|2016-01-25 13:00,25,34.38,34.43,34.19,34.24,84
20160601|2016-01-25 13:30,25,34.26,34.27,34.18,34.18,9
20160601|2016-01-25 14:00,25,34.14,34.15,34.14,34.15,3
20160601|2016-01-25 14:30,25,33.9,33.9,33.85,33.85,12
20160601|2016-01-25 15:00,25,33.75,33.75,33.72,33.72,6
20160601|2016-01-26 01:30,26,33.47,33.47,33.47,33.47,1
20160601|2016-01-26 02:00,26,33.35,33.35,33.21,33.21,4
20160601|2016-01-26 03:00,26,33.62,33.62,33.57,33.57,7
20160601|2016-01-26 03:30,26,33.74,33.74,33.74,33.74,2
20160601|2016-01-26 04:00,26,34.06,34.16,33.95,34.01,12
20160601|2016-01-26 05:30,26,34.51,34.51,34.46,34.46,2
20160601|2016-01-26 06:00,26,34.56,34.56,34.56,34.56,3
20160601|2016-01-26 06:30,26,34.52,34.53,34.18,34.18,9
20160601|2016-01-26 07:00,26,34.08,34.2,33.91,34.2,7
20160601|2016-01-26 07:30,26,34.53,34.53,34.4,34.4,10
20160601|2016-01-26 08:00,26,34.6,34.6,34.5,34.5,18
20160601|2016-01-26 08:30,26,34.53,34.53,34.53,34.53,1
20160601|2016-01-26 09:00,26,34.56,35.03,34.56,34.98,177
20160601|2016-01-26 09:30,26,35.19,35.19,35.19,35.19,1
20160601|2016-01-26 10:00,26,35,35.23,34.9,35.19,93
20160601|2016-01-26 10:30,26,35.17,35.35,35.17,35.35,9
20160601|2016-01-26 11:00,26,35.47,35.67,35.45,35.62,119
20160601|2016-01-26 11:30,26,35.82,35.85,35.66,35.77,33
20160601|2016-01-26 12:00,26,35.99,36.17,35.99,36.17,20
20160601|2016-01-26 12:30,26,36.02,36.02,35.75,35.75,52
20160601|2016-01-26 13:00,26,35.72,35.72,35.21,35.21,54
20160601|2016-01-26 13:30,26,35.15,35.31,35.15,35.18,17
20160601|2016-01-26 14:00,26,35.08,35.13,34.96,34.96,86
20160601|2016-01-26 15:00,26,34.88,34.88,34.88,34.88,4
20160601|2016-01-26 15:30,26,34.72,34.72,34.3,34.3,16
20160601|2016-01-27 00:00,27,34.97,34.97,34.97,34.97,1
20160601|2016-01-27 00:30,27,34.92,34.92,34.92,34.92,1
20160601|2016-01-27 01:00,27,34.73,34.73,34.64,34.64,17
20160601|2016-01-27 02:00,27,34.5,34.5,34.5,34.5,2
20160601|2016-01-27 02:30,27,34.6,34.6,34.46,34.46,3
20160601|2016-01-27 03:00,27,34.42,34.53,34.42,34.53,2
20160601|2016-01-27 03:30,27,34.35,34.35,34.35,34.35,1
20160601|2016-01-27 05:00,27,34.33,34.34,34.33,34.33,16
20160601|2016-01-27 06:00,27,34.4,34.65,34.4,34.65,3
20160601|2016-01-27 07:00,27,34.68,34.91,34.65,34.91,15
20160601|2016-01-27 08:00,27,34.8,34.95,34.61,34.91,29
20160601|2016-01-27 08:30,27,34.93,35.11,34.93,35,11
20160601|2016-01-27 09:00,27,34.98,34.98,34.64,34.65,17
20160601|2016-01-27 09:30,27,34.95,35.43,34.7,35.15,50
20160601|2016-01-27 10:00,27,35.22,35.33,35.22,35.33,6
20160601|2016-01-27 10:30,27,35.66,36.27,35.66,36.04,32
20160601|2016-01-27 11:00,27,36.18,36.58,36.18,36.45,68
20160601|2016-01-27 11:30,27,36.34,36.45,36.16,36.31,18
20160601|2016-01-27 12:00,27,36.07,36.09,35.69,35.73,111
20160601|2016-01-27 12:30,27,35.81,35.81,35.78,35.78,4
20160601|2016-01-27 13:00,27,35.98,36.14,35.34,36.14,61
20160601|2016-01-27 13:30,27,35.98,35.98,35.98,35.98,2
20160601|2016-01-27 14:00,27,35.73,35.73,35.73,35.73,1
20160601|2016-01-27 14:30,27,35.77,35.77,35.77,35.77,1
20160601|2016-01-27 15:00,27,35.82,35.82,35.82,35.82,1
20160601|2016-01-28 00:30,28,35.71,35.71,35.7,35.7,26
20160601|2016-01-28 01:00,28,35.89,35.89,35.89,35.89,1
20160601|2016-01-28 01:30,28,36.15,36.15,36.15,36.15,1
20160601|2016-01-28 02:00,28,36.06,36.06,36.06,36.06,1
20160601|2016-01-28 03:00,28,36.22,36.29,36.22,36.29,2
20160601|2016-01-28 03:30,28,36.73,36.81,36.66,36.66,6
20160601|2016-01-28 04:30,28,36.44,36.44,36.44,36.44,1
20160601|2016-01-28 05:00,28,36.38,36.38,36.38,36.38,1
20160601|2016-01-28 06:00,28,36.25,36.26,36.25,36.26,3
20160601|2016-01-28 06:30,28,36.4,36.48,36.4,36.48,4
20160601|2016-01-28 07:00,28,36.68,36.68,36.59,36.67,11
20160601|2016-01-28 07:30,28,36.55,37.03,36.55,36.99,16
20160601|2016-01-28 08:00,28,37.28,38.49,37.28,37.75,69
20160601|2016-01-28 08:30,28,37.7,37.84,37.37,37.62,93
20160601|2016-01-28 09:00,28,37.51,37.67,37.07,37.13,76
20160601|2016-01-28 09:30,28,36.81,36.97,36.73,36.73,9
20160601|2016-01-28 10:00,28,37.24,37.31,37.08,37.08,41
20160601|2016-01-28 10:30,28,37.07,37.11,36.57,36.57,49
20160601|2016-01-28 11:00,28,36.97,37.22,36.96,37.22,24
20160601|2016-01-28 11:30,28,37.22,37.24,37.21,37.24,10
20160601|2016-01-28 12:00,28,37.21,37.21,37.12,37.16,4
20160601|2016-01-28 12:30,28,37,37.37,36.99,37.25,74
20160601|2016-01-28 13:00,28,37.19,37.32,36.97,36.97,38
20160601|2016-01-28 13:30,28,37.12,37.18,37.1,37.18,40
20160601|2016-01-28 14:00,28,37.39,37.41,37.39,37.41,7
20160601|2016-01-28 14:30,28,37.64,37.64,37.63,37.63,3
20160601|2016-01-28 15:00,28,37.63,37.65,37.55,37.62,33
20160601|2016-01-28 19:00,29,37.31,37.31,37.31,37.31,1
20160601|2016-01-28 19:30,29,37.5,37.5,37.5,37.5,31
20160601|2016-01-28 20:00,29,37.52,37.52,37.46,37.46,21
20160601|2016-01-28 22:00,29,37.46,37.47,37.44,37.44,7
20160601|2016-01-28 23:30,29,37.65,37.65,37.65,37.65,15
20160601|2016-01-29 01:00,29,37.85,37.85,37.79,37.79,11
20160601|2016-01-29 01:30,29,37.89,37.97,37.89,37.91,5
20160601|2016-01-29 02:00,29,37.93,37.94,37.93,37.94,2
20160601|2016-01-29 02:30,29,37.74,37.77,37.68,37.77,105
20160601|2016-01-29 04:00,29,37.5,37.5,37.5,37.5,251
20160601|2016-01-29 04:30,29,37.41,37.41,37.41,37.41,1
20160601|2016-01-29 06:00,29,37.57,37.58,37.57,37.58,2
20160601|2016-01-29 07:00,29,37.58,37.58,37.58,37.58,2
20160601|2016-01-29 07:30,29,37.69,37.72,37.55,37.67,65
20160601|2016-01-29 08:00,29,37.64,38.02,37.64,38.02,87
20160601|2016-01-29 08:30,29,38,38.34,38,38.28,100
20160601|2016-01-29 09:00,29,38.23,38.26,37.84,37.84,37
20160601|2016-01-29 09:30,29,37.79,37.79,37.57,37.73,28
20160601|2016-01-29 10:00,29,37.81,37.81,37.31,37.31,25
20160601|2016-01-29 10:30,29,37.11,37.31,36.96,37.31,21
20160601|2016-01-29 11:00,29,37.27,37.66,37.27,37.64,8
20160601|2016-01-29 11:30,29,37.81,37.92,37.79,37.88,26
20160601|2016-01-29 12:00,29,37.87,37.88,37.7,37.81,5
20160601|2016-01-29 12:30,29,37.94,38.2,37.94,38.1,23
20160601|2016-01-29 13:00,29,37.93,38.04,37.78,38.04,35
20160601|2016-01-29 13:30,29,38.03,38.11,37.98,38.11,13
20160601|2016-01-29 14:00,29,38.05,38.05,37.95,37.95,59
20160601|2016-01-29 16:00,29,38.06,38.06,38.06,38.06,3
20160601|2016-01-31 17:00,1,38.36,38.45,38.36,38.45,6
20160601|2016-01-31 18:30,1,37.61,37.61,37.61,37.61,1
20160601|2016-01-31 19:00,1,37.55,37.55,37.55,37.55,2
20160601|2016-01-31 20:00,1,37.32,37.32,37.32,37.32,1
20160601|2016-02-01 00:00,1,37.38,37.39,37.38,37.38,4
20160601|2016-02-01 01:00,1,37.27,37.27,37.2,37.2,153
20160601|2016-02-01 01:30,1,37.25,37.28,37.25,37.28,7
20160601|2016-02-01 02:00,1,37.04,37.13,37.04,37.13,14
20160601|2016-02-01 02:30,1,37.13,37.14,37.13,37.14,4
20160601|2016-02-01 03:30,1,37.74,37.75,37.58,37.58,40
20160601|2016-02-01 05:00,1,37.63,37.88,37.63,37.82,48
20160601|2016-02-01 05:30,1,37.79,37.79,37.75,37.75,6
20160601|2016-02-01 06:00,1,37.4,37.42,36.94,36.96,56
20160601|2016-02-01 06:30,1,36.97,36.97,36.68,36.91,320
20160601|2016-02-01 07:00,1,36.79,36.9,36.79,36.87,8
20160601|2016-02-01 07:30,1,36.7,36.83,36.67,36.71,20
20160601|2016-02-01 08:00,1,36.67,37.01,36.67,36.93,24
20160601|2016-02-01 08:30,1,36.98,37.01,36.39,36.71,129
20160601|2016-02-01 09:00,1,36.41,36.83,36.4,36.65,18
20160601|2016-02-01 09:30,1,36.68,36.72,36.4,36.59,33
20160601|2016-02-01 10:00,1,36.4,36.67,36.4,36.65,47
20160601|2016-02-01 10:30,1,36.67,36.72,36.4,36.46,13
20160601|2016-02-01 11:00,1,36.47,36.47,36.13,36.16,48
20160601|2016-02-01 11:30,1,36.14,36.18,36.02,36.06,49
20160601|2016-02-01 12:00,1,36.02,36.22,36,36.13,35
20160601|2016-02-01 12:30,1,36.04,36.25,35.98,36.25,26
20160601|2016-02-01 13:00,1,36.43,36.43,36.21,36.21,74
20160601|2016-02-01 13:30,1,36.23,36.23,36.09,36.15,73
20160601|2016-02-01 14:00,1,36.06,36.07,36,36.01,62
20160601|2016-02-01 14:30,1,36.07,36.07,36.07,36.07,1
20160601|2016-02-01 15:00,1,35.95,35.95,35.95,35.95,1
20160601|2016-02-01 15:30,1,36,36,36,36,1
20160601|2016-02-01 19:00,2,36.05,36.05,35.9,35.9,6
20160601|2016-02-01 19:30,2,35.85,35.85,35.85,35.85,5
20160601|2016-02-01 21:30,2,35.64,35.64,35.63,35.63,5
20160601|2016-02-01 23:00,2,35.56,35.56,35.56,35.56,5
20160601|2016-02-01 23:30,2,35.51,35.51,35.51,35.51,1
20160601|2016-02-02 00:00,2,35.55,35.55,35.55,35.55,1
20160601|2016-02-02 01:30,2,35.74,35.75,35.74,35.74,3
20160601|2016-02-02 02:00,2,35.76,35.79,35.76,35.79,4
20160601|2016-02-02 03:30,2,35.45,35.45,35.17,35.19,173
20160601|2016-02-02 04:00,2,35.16,35.16,34.91,34.94,261
20160601|2016-02-02 04:30,2,35.05,35.05,35.05,35.05,1
20160601|2016-02-02 05:00,2,35.19,35.19,35.17,35.17,2
20160601|2016-02-02 06:00,2,35.01,35.11,35.01,35.11,4
20160601|2016-02-02 06:30,2,35.24,35.25,35.23,35.23,3
20160601|2016-02-02 07:00,2,35.33,35.33,35.23,35.23,7
20160601|2016-02-02 07:30,2,34.75,34.83,34.64,34.69,84
20160601|2016-02-02 08:00,2,34.58,34.79,34.58,34.73,43
20160601|2016-02-02 08:30,2,34.72,34.72,34.47,34.62,128
20160601|2016-02-02 09:00,2,34.66,34.81,34.6,34.73,35
20160601|2016-02-02 09:30,2,34.79,34.99,34.79,34.99,163
20160601|2016-02-02 10:00,2,34.91,35.23,34.85,35.09,37
20160601|2016-02-02 10:30,2,35.08,35.17,35.05,35.1,8
20160601|2016-02-02 11:00,2,34.96,35.05,34.86,34.96,26
20160601|2016-02-02 11:30,2,34.91,35.2,34.91,35.13,146
20160601|2016-02-02 12:00,2,34.95,34.96,34.94,34.96,24
20160601|2016-02-02 12:30,2,34.92,34.92,34.74,34.74,7
20160601|2016-02-02 13:00,2,34.77,34.81,34.6,34.63,14
20160601|2016-02-02 13:30,2,34.71,34.71,34.71,34.71,1
20160601|2016-02-02 14:00,2,34.63,34.63,34.58,34.58,31
20160601|2016-02-02 14:30,2,34.57,34.58,34.57,34.58,10
20160601|2016-02-02 15:00,2,34.55,34.55,34.55,34.55,1
20160601|2016-02-02 15:30,2,34.62,34.62,34.31,34.52,17
20160601|2016-02-02 16:00,2,34.47,34.51,34.47,34.51,5
20160601|2016-02-02 23:30,3,34.52,34.52,34.52,34.52,1
20160601|2016-02-03 01:00,3,34.56,34.63,34.56,34.63,14
20160601|2016-02-03 01:30,3,34.74,34.82,34.74,34.82,4
20160601|2016-02-03 02:00,3,34.86,34.86,34.86,34.86,5
20160601|2016-02-03 02:30,3,34.76,34.76,34.75,34.75,3
20160601|2016-02-03 03:00,3,35.15,35.15,35.07,35.07,6
20160601|2016-02-03 04:00,3,34.9,34.9,34.89,34.89,2
20160601|2016-02-03 04:30,3,35,35,34.84,34.84,4
20160601|2016-02-03 05:30,3,34.99,35,34.94,35,8
20160601|2016-02-03 06:00,3,35.23,35.25,35.2,35.2,9
20160601|2016-02-03 06:30,3,35.02,35.02,34.93,34.93,12
20160601|2016-02-03 07:00,3,34.86,34.95,34.85,34.93,11
20160601|2016-02-03 07:30,3,35.07,35.34,35.06,35.25,20
20160601|2016-02-03 08:00,3,35.46,35.48,35.32,35.41,19
20160601|2016-02-03 08:30,3,35.33,35.33,35.02,35.21,25
20160601|2016-02-03 09:00,3,35.28,35.32,34.88,34.98,41
20160601|2016-02-03 09:30,3,34.71,35.99,34.42,35.97,479
20160601|2016-02-03 10:00,3,35.97,36.21,35.59,36,81
20160601|2016-02-03 10:30,3,36,36.2,35.93,36.04,120
20160601|2016-02-03 11:00,3,36.2,36.41,36.2,36.41,39
20160601|2016-02-03 12:00,3,36.3,36.32,36.29,36.3,4
20160601|2016-02-03 12:30,3,36.17,36.18,36.17,36.18,3
20160601|2016-02-03 13:00,3,36.38,36.69,36.35,36.64,341
20160601|2016-02-03 13:30,3,36.63,36.69,36.6,36.61,322
20160601|2016-02-03 14:00,3,36.62,36.69,36.52,36.69,83
20160601|2016-02-03 14:30,3,36.64,36.64,36.63,36.63,2
20160601|2016-02-03 15:00,3,36.95,36.95,36.95,36.95,3
20160601|2016-02-03 15:30,3,36.95,36.96,36.95,36.96,8
20160601|2016-02-03 16:30,3,37,37.02,37,37.02,14
20160601|2016-02-03 19:00,4,36.79,36.91,36.79,36.91,2
20160601|2016-02-03 19:30,4,36.83,36.83,36.83,36.83,1
20160601|2016-02-03 22:00,4,36.83,36.83,36.83,36.83,2
20160601|2016-02-03 22:30,4,36.66,36.66,36.66,36.66,1
20160601|2016-02-04 00:00,4,36.82,36.82,36.82,36.82,1
20160601|2016-02-04 00:30,4,37.14,37.14,37.14,37.14,2
20160601|2016-02-04 02:00,4,36.95,36.95,36.5,36.56,12
20160601|2016-02-04 02:30,4,36.53,36.61,36.53,36.61,8
20160601|2016-02-04 03:00,4,36.88,36.88,36.88,36.88,1
20160601|2016-02-04 03:30,4,36.87,36.94,36.87,36.94,2
20160601|2016-02-04 04:00,4,36.92,36.92,36.9,36.9,4
20160601|2016-02-04 04:30,4,36.83,36.83,36.83,36.83,1
20160601|2016-02-04 05:30,4,36.65,36.65,36.45,36.45,4
20160601|2016-02-04 06:00,4,36.52,36.64,36.52,36.64,3
20160601|2016-02-04 06:30,4,36.53,36.53,36.25,36.28,13
20160601|2016-02-04 07:00,4,36.1,36.34,35.92,36.32,31
20160601|2016-02-04 07:30,4,36.42,36.47,36.3,36.37,26
20160601|2016-02-04 08:00,4,36.51,37.55,36.51,37.43,46
20160601|2016-02-04 08:30,4,37.52,37.65,37.34,37.44,22
20160601|2016-02-04 09:00,4,37.47,37.53,37.26,37.27,23
20160601|2016-02-04 09:30,4,37.36,37.52,37.16,37.26,40
20160601|2016-02-04 10:00,4,37.22,37.22,36.54,36.54,72
20160601|2016-02-04 10:30,4,36.5,36.54,36.09,36.31,65
20160601|2016-02-04 11:00,4,36.38,36.64,36.38,36.63,24
20160601|2016-02-04 11:30,4,36.44,36.77,36.44,36.63,11
20160601|2016-02-04 12:00,4,36.55,36.57,36.5,36.52,12
20160601|2016-02-04 12:30,4,36.56,36.58,36.14,36.14,99
20160601|2016-02-04 13:00,4,36.18,36.57,36.15,36.31,58
20160601|2016-02-04 13:30,4,36.29,36.35,36.29,36.34,8
20160601|2016-02-04 14:00,4,36.34,36.35,36.34,36.35,6
20160601|2016-02-04 14:30,4,36.32,36.38,36.29,36.29,25
20160601|2016-02-04 15:30,4,36.33,36.33,36.33,36.33,2
20160601|2016-02-04 19:00,5,36.19,36.4,36.19,36.4,10
20160601|2016-02-04 21:00,5,36.42,36.45,36.42,36.45,3
20160601|2016-02-04 21:30,5,36.57,36.57,36.57,36.57,2
20160601|2016-02-05 00:30,5,36.43,36.43,36.39,36.4,3
20160601|2016-02-05 01:00,5,36.39,36.39,36.39,36.39,1
20160601|2016-02-05 02:00,5,36.19,36.27,36.09,36.12,12
20160601|2016-02-05 02:30,5,36.17,36.17,36.15,36.17,15
20160601|2016-02-05 03:00,5,36.2,36.55,36.2,36.52,10
20160601|2016-02-05 03:30,5,36.9,36.9,36.9,36.9,2
20160601|2016-02-05 05:30,5,36.65,36.85,36.65,36.85,4
20160601|2016-02-05 07:00,5,36.85,36.93,36.67,36.7,196
20160601|2016-02-05 07:30,5,36.82,37.29,36.3,36.3,80
20160601|2016-02-05 08:00,5,36.2,36.41,36.09,36.26,86
20160601|2016-02-05 08:30,5,36.2,36.23,35.87,36.22,185
20160601|2016-02-05 09:00,5,36.32,36.45,36.32,36.44,3
20160601|2016-02-05 09:30,5,36.61,36.97,36.6,36.95,24
20160601|2016-02-05 10:00,5,36.8,36.8,36.38,36.53,166
20160601|2016-02-05 10:30,5,36.51,36.52,36.32,36.44,38
20160601|2016-02-05 11:00,5,36.39,36.43,36.33,36.37,12
20160601|2016-02-05 11:30,5,36.29,36.35,36.29,36.35,6
20160601|2016-02-05 12:00,5,36.4,36.77,36.4,36.75,181
20160601|2016-02-05 12:30,5,36.69,36.69,36.47,36.52,10
20160601|2016-02-05 13:00,5,36.43,36.44,35.94,35.94,73
20160601|2016-02-05 13:30,5,35.79,35.87,35.79,35.86,7
20160601|2016-02-05 14:00,5,35.89,35.92,35.87,35.92,3
20160601|2016-02-05 14:30,5,35.89,36.02,35.89,36,12
20160601|2016-02-07 23:30,8,36.33,36.33,36.33,36.33,1
20160601|2016-02-08 01:00,8,36.24,36.24,36.24,36.24,3
20160601|2016-02-08 01:30,8,36.27,36.27,36.09,36.09,8
20160601|2016-02-08 02:00,8,36.44,36.44,36.44,36.44,1
20160601|2016-02-08 03:00,8,36.04,36.04,35.97,35.99,13
20160601|2016-02-08 03:30,8,35.95,35.96,35.5,35.53,21
20160601|2016-02-08 04:00,8,35.4,35.4,35.39,35.39,7
20160601|2016-02-08 04:30,8,35.5,35.52,35.35,35.35,9
20160601|2016-02-08 05:00,8,35.28,35.28,35.28,35.28,2
20160601|2016-02-08 05:30,8,35.29,35.35,35.29,35.34,5
20160601|2016-02-08 06:00,8,35.32,35.32,35.2,35.2,8
20160601|2016-02-08 06:30,8,35.18,35.18,34.99,34.99,15
20160601|2016-02-08 07:00,8,35.05,35.19,35.03,35.19,9
20160601|2016-02-08 07:30,8,35.39,35.46,35.34,35.34,9
20160601|2016-02-08 08:00,8,35.67,35.71,35.54,35.71,15
20160601|2016-02-08 08:30,8,35.77,35.77,35.26,35.33,39
20160601|2016-02-08 09:00,8,35.21,35.21,35.13,35.13,13
20160601|2016-02-08 09:30,8,35.25,35.56,35.25,35.56,10
20160601|2016-02-08 10:00,8,35.54,35.83,35.54,35.74,26
20160601|2016-02-08 10:30,8,35.69,35.75,35.47,35.47,23
20160601|2016-02-08 11:00,8,35.48,35.48,35.36,35.36,5
20160601|2016-02-08 11:30,8,35.42,35.48,35.32,35.39,9
20160601|2016-02-08 12:00,8,35.34,35.35,35.26,35.34,10
20160601|2016-02-08 12:30,8,35.37,35.37,35.27,35.3,5
20160601|2016-02-08 13:00,8,35.23,35.34,34.86,34.9,56
20160601|2016-02-08 13:30,8,34.89,34.95,34.85,34.92,21
20160601|2016-02-08 14:00,8,34.9,34.96,34.88,34.96,8
20160601|2016-02-08 14:30,8,34.92,34.96,34.92,34.93,11
20160601|2016-02-08 15:00,8,34.95,34.95,34.95,34.95,10
20160601|2016-02-08 23:30,9,34.94,34.94,34.94,34.94,1
20160601|2016-02-09 00:00,9,34.88,34.88,34.75,34.75,2
20160601|2016-02-09 01:00,9,34.93,34.93,34.93,34.93,1
20160601|2016-02-09 01:30,9,35.33,35.33,35.33,35.33,1
20160601|2016-02-09 03:00,9,35.59,35.59,35.35,35.35,14
20160601|2016-02-09 03:30,9,35.4,35.4,35.22,35.29,32
20160601|2016-02-09 04:00,9,35.24,35.39,35.24,35.38,11
20160601|2016-02-09 04:30,9,35.52,35.57,35.51,35.51,11
20160601|2016-02-09 05:00,9,35.41,35.42,35.28,35.28,9
20160601|2016-02-09 05:30,9,35.28,35.28,35.19,35.26,21
20160601|2016-02-09 06:00,9,35.22,35.22,34.92,34.97,21
20160601|2016-02-09 06:30,9,34.98,34.98,34.66,34.74,14
20160601|2016-02-09 07:00,9,34.79,34.96,34.64,34.64,13
20160601|2016-02-09 07:30,9,34.56,34.6,34.47,34.6,15
20160601|2016-02-09 08:00,9,34.62,34.73,34.5,34.73,4
20160601|2016-02-09 08:30,9,34.67,34.75,34.51,34.74,34
20160601|2016-02-09 09:00,9,34.84,34.98,34.78,34.78,16
20160601|2016-02-09 09:30,9,34.46,34.52,34.41,34.41,7
20160601|2016-02-09 10:00,9,34.34,34.54,34.34,34.51,25
20160601|2016-02-09 10:30,9,34.34,34.34,33.96,34.01,74
20160601|2016-02-09 11:00,9,33.87,33.91,33.55,33.67,49
20160601|2016-02-09 11:30,9,33.58,33.6,33.19,33.19,50
20160601|2016-02-09 12:00,9,33.27,33.28,32.82,32.98,62
20160601|2016-02-09 12:30,9,32.87,33.01,32.68,32.99,60
20160601|2016-02-09 13:00,9,32.98,33.47,32.68,32.72,102
20160601|2016-02-09 13:30,9,32.75,33.12,32.75,33.12,37
20160601|2016-02-09 14:00,9,33.17,33.27,33.1,33.12,9
20160601|2016-02-09 14:30,9,33.2,33.2,33.2,33.2,1
20160601|2016-02-09 15:00,9,33.3,33.3,33.15,33.15,2
20160601|2016-02-09 15:30,9,33.23,33.36,33.23,33.3,6
20160601|2016-02-09 19:00,10,33.33,33.33,33.31,33.31,4
20160601|2016-02-09 23:00,10,33.54,33.54,33.53,33.54,8
20160601|2016-02-10 00:00,10,33.41,33.41,33.33,33.33,2
20160601|2016-02-10 01:30,10,33.43,33.43,33.43,33.43,3
20160601|2016-02-10 02:00,10,33.39,33.39,33.39,33.39,2
20160601|2016-02-10 03:00,10,33.57,33.57,33.54,33.54,5
20160601|2016-02-10 03:30,10,33.52,33.52,33.41,33.41,23
20160601|2016-02-10 04:00,10,33.43,33.43,33.29,33.33,29
20160601|2016-02-10 04:30,10,33.27,33.42,33.12,33.42,10
20160601|2016-02-10 05:30,10,33.51,33.51,33.24,33.24,38
20160601|2016-02-10 06:00,10,33.28,33.28,33.28,33.28,3
20160601|2016-02-10 06:30,10,33.44,33.54,33.44,33.54,6
20160601|2016-02-10 07:00,10,33.39,33.39,33.34,33.34,8
20160601|2016-02-10 07:30,10,33.2,33.2,32.78,33.01,62
20160601|2016-02-10 08:00,10,33.11,33.12,32.77,32.8,29
20160601|2016-02-10 08:30,10,32.92,33,32.72,32.93,54
20160601|2016-02-10 09:00,10,33.07,33.43,33.04,33.42,32
20160601|2016-02-10 09:30,10,33.45,34.14,33.26,33.28,111
20160601|2016-02-10 10:00,10,33.29,33.42,33.1,33.19,61
20160601|2016-02-10 10:30,10,33.11,33.3,32.83,33.3,191
20160601|2016-02-10 11:00,10,33.26,33.55,33.26,33.43,41
20160601|2016-02-10 11:30,10,33.51,33.59,33.24,33.33,159
20160601|2016-02-10 12:00,10,33.32,33.32,33.12,33.12,24
20160601|2016-02-10 12:30,10,33.14,33.31,33.03,33.03,39
20160601|2016-02-10 13:00,10,33.08,33.11,32.75,33.06,94
20160601|2016-02-10 13:30,10,33.1,33.29,33.1,33.29,31
20160601|2016-02-10 14:00,10,33.28,33.28,33.28,33.28,1
20160601|2016-02-10 14:30,10,33.16,33.16,33.16,33.16,1
20160601|2016-02-10 15:00,10,33.06,33.09,33.06,33.09,3
20160601|2016-02-10 19:00,11,32.94,32.97,32.94,32.97,6
20160601|2016-02-10 21:30,11,32.56,32.56,32.56,32.56,5
20160601|2016-02-10 23:30,11,32.91,33.01,32.91,33.01,3
20160601|2016-02-11 00:00,11,32.96,32.96,32.96,32.96,1
20160601|2016-02-11 01:00,11,33.13,33.13,33.13,33.13,2
20160601|2016-02-11 02:00,11,32.83,32.83,32.52,32.66,21
20160601|2016-02-11 02:30,11,32.65,32.81,32.57,32.8,12
20160601|2016-02-11 03:00,11,32.51,32.51,32.38,32.38,21
20160601|2016-02-11 03:30,11,32.58,32.58,32.46,32.46,34
20160601|2016-02-11 04:00,11,32.53,32.57,32.53,32.57,501
20160601|2016-02-11 04:30,11,32.61,32.71,32.61,32.71,272
20160601|2016-02-11 05:00,11,32.73,32.73,32.47,32.53,251
20160601|2016-02-11 05:30,11,32.55,32.58,32.45,32.47,560
20160601|2016-02-11 06:00,11,32.43,32.51,32.28,32.51,47
20160601|2016-02-11 06:30,11,32.58,32.58,32.41,32.41,13
20160601|2016-02-11 07:00,11,32.32,32.4,32.24,32.33,31
20160601|2016-02-11 07:30,11,32.42,32.42,32.19,32.19,22
20160601|2016-02-11 08:00,11,32.12,32.56,32.1,32.44,39
20160601|2016-02-11 08:30,11,32.52,33.06,32.43,33.06,46
20160601|2016-02-11 09:00,11,33,33,32.59,32.69,47
20160601|2016-02-11 09:30,11,32.61,32.61,32.35,32.35,34
20160601|2016-02-11 10:00,11,32.25,32.5,32.21,32.28,51
20160601|2016-02-11 10:30,11,32.29,32.96,32.29,32.8,101
20160601|2016-02-11 11:00,11,32.69,32.81,32.49,32.57,25
20160601|2016-02-11 11:30,11,32.47,32.69,32.47,32.69,16
20160601|2016-02-11 12:00,11,32.56,32.74,32.42,32.74,10
20160601|2016-02-11 12:30,11,32.66,32.69,32.66,32.69,5
20160601|2016-02-11 13:00,11,32.51,32.51,32.17,32.17,18
20160601|2016-02-11 13:30,11,32.35,33.15,32.35,33.09,65
20160601|2016-02-11 14:00,11,33.09,33.09,32.83,32.83,55
20160601|2016-02-11 14:30,11,32.9,33.45,32.9,33.45,13
20160601|2016-02-11 15:00,11,33.12,33.12,33.05,33.05,2
20160601|2016-02-11 19:00,12,33.66,33.72,33.66,33.72,2
20160601|2016-02-11 19:30,12,33.79,33.79,33.79,33.79,1
20160601|2016-02-11 21:00,12,33.54,33.61,33.54,33.61,4
20160601|2016-02-11 21:30,12,33.72,33.72,33.72,33.72,1
20160601|2016-02-11 22:00,12,33.9,33.9,33.9,33.9,3
20160601|2016-02-12 00:30,12,33.63,33.64,33.63,33.64,10
20160601|2016-02-12 01:00,12,33.51,33.51,33.5,33.5,3
20160601|2016-02-12 02:00,12,33.38,33.38,33.19,33.19,5
20160601|2016-02-12 02:30,12,33.32,33.32,33.32,33.32,1
20160601|2016-02-12 03:00,12,33.51,33.7,33.51,33.7,37
20160601|2016-02-12 03:30,12,33.6,33.6,33.54,33.54,3
20160601|2016-02-12 04:00,12,33.57,33.57,33.49,33.49,3
20160601|2016-02-12 04:30,12,33.46,33.46,33.46,33.46,3
20160601|2016-02-12 05:00,12,33.48,33.56,33.48,33.56,2
20160601|2016-02-12 05:30,12,33.73,33.73,33.73,33.73,5
20160601|2016-02-12 06:00,12,33.63,33.63,33.63,33.63,3
20160601|2016-02-12 06:30,12,33.56,33.57,33.56,33.57,13
20160601|2016-02-12 07:00,12,33.43,33.68,33.43,33.65,8
20160601|2016-02-12 07:30,12,33.71,33.78,33.54,33.54,28
20160601|2016-02-12 08:00,12,33.58,33.76,33.58,33.72,15
20160601|2016-02-12 08:30,12,33.82,34.05,33.69,33.69,57
20160601|2016-02-12 09:00,12,33.49,33.96,33.39,33.96,39
20160601|2016-02-12 09:30,12,33.84,34.28,33.84,34.28,63
20160601|2016-02-12 10:00,12,34.29,34.64,34.21,34.61,111
20160601|2016-02-12 10:30,12,34.79,34.79,34.54,34.55,44
20160601|2016-02-12 11:00,12,34.56,34.63,34.47,34.5,52
20160601|2016-02-12 11:30,12,34.65,34.78,34.64,34.77,30
20160601|2016-02-12 12:00,12,34.97,35.03,34.57,34.57,82
20160601|2016-02-12 12:30,12,34.52,34.68,34.52,34.67,18
20160601|2016-02-12 13:00,12,34.58,35.31,34.43,35.19,115
20160601|2016-02-12 13:30,12,35.08,35.08,34.95,34.95,16
20160601|2016-02-12 14:00,12,34.86,34.88,34.78,34.78,3
20160601|2016-02-12 14:30,12,34.67,34.72,34.65,34.72,6
20160601|2016-02-12 15:00,12,34.66,34.66,34.66,34.66,1
20160601|2016-02-14 17:00,15,34.7,34.7,34.7,34.7,1
20160601|2016-02-14 23:00,15,35.01,35.01,35.01,35.01,1
20160601|2016-02-15 00:30,15,35.07,35.07,35.03,35.03,6
20160601|2016-02-15 02:00,15,35.05,35.05,35.05,35.05,5
20160601|2016-02-15 02:30,15,34.89,34.89,34.73,34.73,4
20160601|2016-02-15 03:00,15,34.81,34.81,34.81,34.81,1
20160601|2016-02-15 03:30,15,35.25,35.25,35.22,35.22,106
20160601|2016-02-15 04:00,15,35.22,35.62,35.22,35.6,232
20160601|2016-02-15 04:30,15,35.37,35.37,35.37,35.37,10
20160601|2016-02-15 05:00,15,35.53,35.66,35.53,35.66,11
20160601|2016-02-15 05:30,15,35.53,35.53,35.53,35.53,1
20160601|2016-02-15 06:00,15,35.55,35.75,35.55,35.75,46
20160601|2016-02-15 06:30,15,35.58,35.74,35.58,35.74,4
20160601|2016-02-15 07:00,15,35.75,35.75,35.44,35.44,67
20160601|2016-02-15 07:30,15,35.56,35.56,35.42,35.44,10
20160601|2016-02-15 08:00,15,35.4,35.6,35.28,35.28,45
20160601|2016-02-15 08:30,15,35.39,35.57,35.34,35.52,18
20160601|2016-02-15 09:00,15,35.47,35.55,35.45,35.54,23
20160601|2016-02-15 09:30,15,35.51,35.57,35.51,35.55,7
20160601|2016-02-15 10:00,15,35.52,35.52,35.42,35.42,10
20160601|2016-02-15 10:30,15,35.41,35.41,35.28,35.28,14
20160601|2016-02-15 11:00,15,35.15,35.15,35.13,35.13,11
20160601|2016-02-15 12:00,15,35.15,35.15,35.15,35.15,1
20160601|2016-02-15 16:00,15,35.73,35.79,35.73,35.78,29
20160601|2016-02-15 19:00,16,36.24,36.24,36.24,36.24,5
20160601|2016-02-15 19:30,16,36.07,36.11,36.07,36.11,3
20160601|2016-02-15 20:00,16,36.14,36.18,36.14,36.18,4
20160601|2016-02-15 21:30,16,36.33,36.36,36.33,36.36,2
20160601|2016-02-15 22:30,16,36.32,36.32,36.32,36.32,25
20160601|2016-02-16 00:00,16,36.39,36.39,36.39,36.39,1
20160601|2016-02-16 00:30,16,36.52,36.54,36.52,36.54,2
20160601|2016-02-16 01:00,16,36.54,36.87,36.54,36.87,17
20160601|2016-02-16 01:30,16,36.72,36.86,36.71,36.86,13
20160601|2016-02-16 02:00,16,37.03,37.04,36.64,36.64,6
20160601|2016-02-16 02:30,16,36.72,37.02,36.45,36.45,54
20160601|2016-02-16 03:00,16,36.11,36.2,35.46,35.88,25
20160601|2016-02-16 03:30,16,36.16,36.16,35.3,35.3,106
20160601|2016-02-16 04:00,16,35.61,35.72,35.58,35.72,3
20160601|2016-02-16 04:30,16,35.66,35.66,35.54,35.54,2
20160601|2016-02-16 05:00,16,35.5,35.5,35.33,35.33,27
20160601|2016-02-16 05:30,16,35.48,35.48,35.36,35.36,24
20160601|2016-02-16 06:30,16,35.61,35.61,35.58,35.58,3
20160601|2016-02-16 07:00,16,35.42,35.42,34.89,34.89,125
20160601|2016-02-16 07:30,16,35.09,35.15,34.77,35.04,94
20160601|2016-02-16 08:00,16,35.14,35.22,34.93,35.07,43
20160601|2016-02-16 08:30,16,35.11,35.11,34.56,34.62,113
20160601|2016-02-16 09:00,16,34.57,34.64,34.31,34.56,80
20160601|2016-02-16 09:30,16,34.23,34.35,34.2,34.27,58
20160601|2016-02-16 10:00,16,34.26,34.27,33.82,34,217
20160601|2016-02-16 10:30,16,33.94,34.35,33.94,34.34,58
20160601|2016-02-16 11:00,16,34.46,34.46,34.19,34.2,9
20160601|2016-02-16 11:30,16,34.18,34.21,34.09,34.21,15
20160601|2016-02-16 12:00,16,34.16,34.16,33.94,34.06,19
20160601|2016-02-16 12:30,16,33.96,33.96,33.71,33.93,47
20160601|2016-02-16 13:00,16,33.98,34.03,33.87,33.96,21
20160601|2016-02-16 13:30,16,33.94,34.06,33.94,34.06,45
20160601|2016-02-16 14:00,16,34.07,34.07,34.04,34.04,7
20160601|2016-02-16 14:30,16,34.05,34.05,34.04,34.04,2
20160601|2016-02-16 21:00,17,34.41,34.41,34.39,34.39,2
20160601|2016-02-16 22:30,17,34.41,34.41,34.41,34.41,1
20160601|2016-02-16 23:30,17,34.31,34.31,34.31,34.31,1
20160601|2016-02-17 00:00,17,34.23,34.23,34.04,34.04,7
20160601|2016-02-17 02:00,17,33.88,33.89,33.88,33.89,3
20160601|2016-02-17 02:30,17,34.15,34.15,34.15,34.15,1
20160601|2016-02-17 03:00,17,34.32,34.36,34.27,34.27,8
20160601|2016-02-17 03:30,17,34.36,34.72,34.36,34.72,3
20160601|2016-02-17 04:00,17,34.83,34.88,34.83,34.84,7
20160601|2016-02-17 04:30,17,34.91,34.91,34.9,34.9,3
20160601|2016-02-17 05:00,17,34.75,34.75,34.75,34.75,2
20160601|2016-02-17 05:30,17,34.8,34.8,34.75,34.75,4
20160601|2016-02-17 06:00,17,34.78,34.78,34.71,34.71,3
20160601|2016-02-17 06:30,17,34.73,34.98,34.72,34.94,13
20160601|2016-02-17 07:00,17,34.78,34.92,34.77,34.92,18
20160601|2016-02-17 07:30,17,34.75,34.75,34.75,34.75,1
20160601|2016-02-17 08:00,17,34.79,35.23,34.43,34.55,100
20160601|2016-02-17 08:30,17,34.51,34.77,34.39,34.43,26
20160601|2016-02-17 09:00,17,34.51,35.06,34.45,35.04,25
20160601|2016-02-17 09:30,17,35.08,35.77,34.98,35.61,297
20160601|2016-02-17 10:00,17,35.62,35.84,35.5,35.84,38
20160601|2016-02-17 10:30,17,35.84,36.15,35.71,35.78,160
20160601|2016-02-17 11:00,17,35.79,36.08,35.78,35.97,30
20160601|2016-02-17 11:30,17,36,36.01,35.98,36,17
20160601|2016-02-17 12:00,17,36.1,36.16,35.87,35.94,87
20160601|2016-02-17 12:30,17,35.8,35.88,35.73,35.88,73
20160601|2016-02-17 13:00,17,35.74,36.37,35.73,35.96,192
20160601|2016-02-17 13:30,17,35.96,35.96,35.85,35.93,34
20160601|2016-02-17 14:00,17,35.86,35.86,35.78,35.78,3
20160601|2016-02-17 14:30,17,35.87,35.87,35.86,35.86,3
20160601|2016-02-17 15:00,17,35.86,35.86,35.85,35.85,4
20160601|2016-02-17 15:30,17,35.75,36.43,35.75,36.43,73
20160601|2016-02-17 16:00,17,36.45,36.46,36.38,36.38,49
20160601|2016-02-17 19:00,18,36.4,36.4,36.4,36.4,1
20160601|2016-02-17 20:00,18,36.26,36.26,36.26,36.26,2
20160601|2016-02-17 21:00,18,36.32,36.35,36.32,36.35,3
20160601|2016-02-17 22:30,18,36.44,36.44,36.44,36.44,1
20160601|2016-02-17 23:00,18,36.41,36.49,36.41,36.49,2
20160601|2016-02-17 23:30,18,36.34,36.34,36.34,36.34,3
20160601|2016-02-18 00:00,18,36.4,36.4,36.4,36.4,1
20160601|2016-02-18 00:30,18,36.23,36.23,36.23,36.23,2
20160601|2016-02-18 01:00,18,36.16,36.3,36.16,36.16,30
20160601|2016-02-18 02:00,18,36.32,36.32,36.32,36.32,1
20160601|2016-02-18 02:30,18,36.09,36.09,35.98,36,6
20160601|2016-02-18 03:00,18,36.17,36.17,36.17,36.17,5
20160601|2016-02-18 04:00,18,36.34,36.43,36.34,36.36,8
20160601|2016-02-18 04:30,18,36.4,36.6,36.4,36.6,21
20160601|2016-02-18 05:00,18,36.67,36.71,36.67,36.71,5
20160601|2016-02-18 05:30,18,36.63,36.63,36.51,36.51,4
20160601|2016-02-18 06:00,18,36.59,36.62,36.59,36.62,3
20160601|2016-02-18 06:30,18,36.5,36.5,36.46,36.48,16
20160601|2016-02-18 07:00,18,36.53,36.65,36.53,36.59,7
20160601|2016-02-18 07:30,18,36.62,37.01,36.57,36.97,38
20160601|2016-02-18 08:00,18,36.97,37,36.73,36.73,18
20160601|2016-02-18 08:30,18,36.81,36.85,36.56,36.72,37
20160601|2016-02-18 09:00,18,36.68,36.73,36.64,36.73,17
20160601|2016-02-18 09:30,18,36.76,36.83,36.2,36.2,51
20160601|2016-02-18 10:00,18,36.2,36.53,35.65,35.92,641
20160601|2016-02-18 10:30,18,35.85,36.16,35.61,36.16,84
20160601|2016-02-18 11:00,18,36.13,36.2,36.02,36.08,117
20160601|2016-02-18 11:30,18,36.07,36.1,35.94,36.02,7
20160601|2016-02-18 12:00,18,36.01,36.13,35.86,35.9,15
20160601|2016-02-18 12:30,18,35.87,35.87,35.62,35.68,45
20160601|2016-02-18 13:00,18,35.66,35.9,35.66,35.71,20
20160601|2016-02-18 13:30,18,35.68,35.76,35.68,35.71,45
20160601|2016-02-18 14:00,18,35.63,35.63,35.5,35.51,101
20160601|2016-02-18 14:30,18,35.4,35.4,35.28,35.36,32
20160601|2016-02-18 15:00,18,35.41,35.51,35.41,35.51,4
20160601|2016-02-18 15:30,18,35.56,35.56,35.56,35.56,1
20160601|2016-02-18 16:00,18,35.5,35.5,35.5,35.5,1
20160601|2016-02-18 20:00,19,35.45,35.45,35.45,35.45,2
20160601|2016-02-18 21:00,19,35.49,35.55,35.49,35.52,51
20160601|2016-02-18 23:30,19,35.58,35.58,35.58,35.58,5
20160601|2016-02-19 00:30,19,35.6,35.65,35.6,35.65,2
20160601|2016-02-19 02:00,19,35.57,35.71,35.57,35.57,10
20160601|2016-02-19 02:30,19,35.65,35.81,35.65,35.8,55
20160601|2016-02-19 03:00,19,35.65,35.7,35.65,35.7,5
20160601|2016-02-19 03:30,19,35.62,35.62,35.46,35.5,11
20160601|2016-02-19 04:30,19,35.43,35.43,35.15,35.23,37
20160601|2016-02-19 05:00,19,35.27,35.27,35.27,35.27,2
20160601|2016-02-19 05:30,19,35.15,35.21,35.11,35.21,32
20160601|2016-02-19 06:00,19,35.2,35.2,35.04,35.04,39
20160601|2016-02-19 06:30,19,35.37,35.37,35.25,35.25,2
20160601|2016-02-19 07:00,19,35.07,35.07,35.03,35.05,6
20160601|2016-02-19 07:30,19,35.04,35.1,34.8,34.86,41
20160601|2016-02-19 08:00,19,34.78,35.02,34.74,35.02,36
20160601|2016-02-19 08:30,19,35.03,35.06,34.84,34.86,67
20160601|2016-02-19 09:00,19,34.76,34.79,34.51,34.58,51
20160601|2016-02-19 09:30,19,34.61,34.61,34.44,34.52,13
20160601|2016-02-19 10:00,19,34.47,34.65,34.3,34.64,25
20160601|2016-02-19 10:30,19,34.67,34.73,34.56,34.57,40
20160601|2016-02-19 11:00,19,34.55,34.6,34.43,34.47,34
20160601|2016-02-19 11:30,19,34.48,34.62,34.48,34.52,10
20160601|2016-02-19 12:00,19,34.61,34.68,34.47,34.52,19
20160601|2016-02-19 12:30,19,34.5,34.53,34.45,34.53,15
20160601|2016-02-19 13:00,19,34.82,35.03,34.51,34.59,123
20160601|2016-02-19 13:30,19,34.61,34.62,34.5,34.62,71
20160601|2016-02-19 14:00,19,34.61,34.7,34.61,34.67,28
20160601|2016-02-19 14:30,19,34.75,34.91,34.75,34.91,6
20160601|2016-02-19 15:00,19,34.86,34.86,34.86,34.86,1
20160601|2016-02-21 17:00,22,34.66,34.66,34.66,34.66,3
20160601|2016-02-21 19:00,22,34.74,34.74,34.74,34.74,3
20160601|2016-02-22 01:00,22,35.12,35.12,35.07,35.07,2
20160601|2016-02-22 02:00,22,35.33,35.44,35.33,35.34,25
20160601|2016-02-22 02:30,22,35.43,35.44,35.43,35.44,3
20160601|2016-02-22 03:30,22,35.42,35.55,35.42,35.55,7
20160601|2016-02-22 05:00,22,35.64,35.64,35.64,35.64,50
20160601|2016-02-22 05:30,22,35.8,35.8,35.79,35.79,27
20160601|2016-02-22 06:00,22,35.85,35.85,35.82,35.84,34
20160601|2016-02-22 06:30,22,35.85,35.86,35.84,35.84,13
20160601|2016-02-22 07:00,22,35.87,36.27,35.87,36.27,12
20160601|2016-02-22 07:30,22,36.27,36.34,36.11,36.11,66
20160601|2016-02-22 08:00,22,36.19,36.24,35.96,36.11,112
20160601|2016-02-22 08:30,22,36.13,36.39,36.05,36.17,99
20160601|2016-02-22 09:00,22,36.25,36.44,36.24,36.41,13
20160601|2016-02-22 09:30,22,36.4,36.42,36.06,36.08,85
20160601|2016-02-22 10:00,22,36.14,36.15,36.07,36.11,13
20160601|2016-02-22 10:30,22,36.27,36.27,36.2,36.23,30
20160601|2016-02-22 11:00,22,36.24,36.24,36.06,36.12,14
20160601|2016-02-22 11:30,22,36.24,36.34,36.22,36.22,25
20160601|2016-02-22 12:00,22,36.18,36.18,36.18,36.18,2
20160601|2016-02-22 12:30,22,36.21,36.29,36.21,36.29,2
20160601|2016-02-22 13:00,22,36.25,36.26,35.94,36.22,43
20160601|2016-02-22 13:30,22,36.23,36.26,36.12,36.12,16
20160601|2016-02-22 14:00,22,36.06,36.06,36.06,36.06,1
20160601|2016-02-22 14:30,22,36.23,36.26,36.19,36.23,26
20160601|2016-02-22 19:00,23,35.98,35.98,35.98,35.98,2
20160601|2016-02-22 23:00,23,35.76,35.76,35.73,35.73,2
20160601|2016-02-23 00:30,23,35.85,35.85,35.85,35.85,1
20160601|2016-02-23 01:30,23,35.66,35.67,35.66,35.67,6
20160601|2016-02-23 02:00,23,35.65,35.65,35.4,35.5,58
20160601|2016-02-23 02:30,23,35.64,35.64,35.64,35.64,1
20160601|2016-02-23 03:00,23,35.5,35.68,35.5,35.68,17
20160601|2016-02-23 04:00,23,35.62,35.62,35.54,35.54,4
20160601|2016-02-23 04:30,23,35.78,36.02,35.76,36.02,41
20160601|2016-02-23 05:00,23,36.11,36.11,36.06,36.06,8
20160601|2016-02-23 05:30,23,36.21,36.21,36.16,36.16,8
20160601|2016-02-23 06:00,23,36.37,36.46,36.37,36.37,13
20160601|2016-02-23 07:00,23,36.01,36.01,35.91,35.97,24
20160601|2016-02-23 07:30,23,36.06,36.32,36.06,36.32,5
20160601|2016-02-23 08:00,23,36.27,36.27,35.73,35.8,44
20160601|2016-02-23 08:30,23,35.72,35.72,35.47,35.58,50
20160601|2016-02-23 09:00,23,35.69,35.7,35.09,35.26,137
20160601|2016-02-23 09:30,23,35.26,35.34,34.76,34.81,54
20160601|2016-02-23 10:00,23,34.74,34.83,34.65,34.71,139
20160601|2016-02-23 10:30,23,34.74,35.02,34.69,34.86,83
20160601|2016-02-23 11:00,23,34.81,34.85,34.65,34.8,48
20160601|2016-02-23 11:30,23,34.78,34.84,34.72,34.72,24
20160601|2016-02-23 12:00,23,34.72,34.92,34.69,34.85,80
20160601|2016-02-23 12:30,23,34.83,34.89,34.71,34.86,75
20160601|2016-02-23 13:00,23,34.86,35.15,34.77,34.78,227
20160601|2016-02-23 13:30,23,34.8,34.85,34.8,34.82,160
20160601|2016-02-23 14:00,23,34.81,34.86,34.78,34.86,19
20160601|2016-02-23 14:30,23,34.87,34.96,34.87,34.91,28
20160601|2016-02-23 15:00,23,34.84,34.84,34.82,34.83,3
20160601|2016-02-23 15:30,23,34.78,34.78,34.47,34.47,30
20160601|2016-02-23 19:00,24,34.52,34.52,34.52,34.52,3
20160601|2016-02-23 19:30,24,34.54,34.54,34.54,34.54,1
20160601|2016-02-23 23:30,24,34.32,34.32,34.32,34.32,1
20160601|2016-02-24 00:30,24,34.36,34.36,34.36,34.36,1
20160601|2016-02-24 01:00,24,34.42,34.55,34.42,34.55,21
20160601|2016-02-24 02:00,24,34.32,34.32,34.17,34.27,16
20160601|2016-02-24 02:30,24,34.25,34.4,34.25,34.4,19
20160601|2016-02-24 03:00,24,34.04,34.09,34.04,34.09,3
20160601|2016-02-24 03:30,24,34.01,34.16,34.01,34.15,14
20160601|2016-02-24 04:00,24,34.2,34.2,34.07,34.1,4
20160601|2016-02-24 04:30,24,33.99,34.01,33.99,34.01,8
20160601|2016-02-24 05:00,24,34.04,34.06,34.02,34.06,19
20160601|2016-02-24 05:30,24,34.03,34.03,33.87,33.91,14
20160601|2016-02-24 06:30,24,34.02,34.06,34.02,34.06,29
20160601|2016-02-24 07:00,24,34.11,34.11,34.04,34.04,61
20160601|2016-02-24 07:30,24,34.11,34.17,33.92,34.13,161
20160601|2016-02-24 08:00,24,34.06,34.09,33.8,33.88,165
20160601|2016-02-24 08:30,24,33.9,34,33.8,33.98,93
20160601|2016-02-24 09:00,24,33.98,34.09,33.96,34.05,207
20160601|2016-02-24 09:30,24,34.34,34.66,34.08,34.42,173
20160601|2016-02-24 10:00,24,34.35,34.35,34,34.18,60
20160601|2016-02-24 10:30,24,34.26,35.09,34.26,35.04,205
20160601|2016-02-24 11:00,24,34.93,35.49,34.91,35.16,86
20160601|2016-02-24 11:30,24,35.19,35.47,35.12,35.33,50
20160601|2016-02-24 12:00,24,35.54,35.56,35.22,35.33,130
20160601|2016-02-24 12:30,24,35.34,35.34,35.11,35.11,12
20160601|2016-02-24 13:00,24,35.09,35.51,35.09,35.48,99
20160601|2016-02-24 13:30,24,35.43,35.55,35.43,35.47,14
20160601|2016-02-24 14:00,24,35.46,35.46,35.44,35.44,2
20160601|2016-02-24 14:30,24,35.6,35.6,35.6,35.6,1
20160601|2016-02-24 16:00,24,35.43,35.43,35.43,35.43,15
20160601|2016-02-24 20:30,25,35.27,35.27,35.27,35.27,1
20160601|2016-02-24 22:00,25,35.14,35.14,35.14,35.14,2
20160601|2016-02-24 23:00,25,35.24,35.24,35.24,35.24,1
20160601|2016-02-24 23:30,25,35.32,35.32,35.32,35.32,1
20160601|2016-02-25 01:00,25,35.11,35.11,35.1,35.1,12
20160601|2016-02-25 01:30,25,35.02,35.15,34.99,35.15,21
20160601|2016-02-25 02:00,25,35.13,35.13,34.87,34.87,44
20160601|2016-02-25 02:30,25,34.85,35.02,34.8,34.84,35
20160601|2016-02-25 03:00,25,34.92,34.92,34.92,34.92,1
20160601|2016-02-25 04:30,25,35.21,35.3,35.2,35.2,27
20160601|2016-02-25 05:00,25,35.27,35.38,35.15,35.38,14
20160601|2016-02-25 05:30,25,35.35,35.35,35.17,35.23,11
20160601|2016-02-25 06:00,25,35.32,35.38,35.32,35.36,13
20160601|2016-02-25 06:30,25,35.28,35.28,35.19,35.28,10
20160601|2016-02-25 07:30,25,35.17,35.17,34.85,35.05,38
20160601|2016-02-25 08:00,25,35.05,35.39,35.02,35.14,53
20160601|2016-02-25 08:30,25,35.41,35.41,34.97,34.98,70
20160601|2016-02-25 09:00,25,34.95,35.1,34.69,35.08,122
20160601|2016-02-25 09:30,25,34.91,34.93,34.6,34.63,41
20160601|2016-02-25 10:00,25,34.55,34.74,34.4,34.74,84
20160601|2016-02-25 10:30,25,34.71,35.06,34.66,34.99,42
20160601|2016-02-25 11:00,25,34.96,34.96,34.79,34.79,4
20160601|2016-02-25 11:30,25,34.76,34.76,34.65,34.69,6
20160601|2016-02-25 12:00,25,34.9,35.1,34.86,35.1,33
20160601|2016-02-25 12:30,25,35.11,36.17,35.11,36.14,97
20160601|2016-02-25 13:00,25,36.11,36.48,35.85,36.11,126
20160601|2016-02-25 13:30,25,36.14,36.2,35.99,36,55
20160601|2016-02-25 14:30,25,36.04,36.06,36.04,36.06,2
20160601|2016-02-25 16:00,25,36,36,36,36,1
20160601|2016-02-25 19:00,26,35.76,35.76,35.76,35.76,3
20160601|2016-02-25 23:00,26,36.04,36.04,36.04,36.04,20
20160601|2016-02-26 00:30,26,36.06,36.06,36.03,36.03,20
20160601|2016-02-26 01:00,26,36.1,36.1,36.1,36.1,2
20160601|2016-02-26 01:30,26,36.16,36.27,36.16,36.27,10
20160601|2016-02-26 02:00,26,36.26,36.42,36.25,36.26,60
20160601|2016-02-26 02:30,26,36.28,36.32,36.14,36.18,44
20160601|2016-02-26 03:00,26,36.25,36.6,36.25,36.53,40
20160601|2016-02-26 03:30,26,36.76,36.76,36.76,36.76,2
20160601|2016-02-26 04:00,26,36.8,36.89,36.68,36.68,24
20160601|2016-02-26 05:00,26,36.77,36.8,36.69,36.69,10
20160601|2016-02-26 05:30,26,36.57,36.57,36.51,36.53,21
20160601|2016-02-26 06:00,26,36.49,36.49,36.47,36.47,5
20160601|2016-02-26 06:30,26,36.5,36.5,36.33,36.36,22
20160601|2016-02-26 07:00,26,36.7,37.01,36.63,36.97,49
20160601|2016-02-26 07:30,26,37.03,37.42,37.03,37.14,109
20160601|2016-02-26 08:00,26,37.27,37.63,37.1,37.36,411
20160601|2016-02-26 08:30,26,37.31,37.37,37.13,37.15,97
20160601|2016-02-26 09:00,26,36.97,36.98,36.49,36.65,182
20160601|2016-02-26 09:30,26,36.68,36.84,36.66,36.84,133
20160601|2016-02-26 10:00,26,36.92,37.02,36.79,36.86,31
20160601|2016-02-26 10:30,26,36.76,36.76,36.25,36.5,124
20160601|2016-02-26 11:00,26,36.28,36.76,36.28,36.76,46
20160601|2016-02-26 11:30,26,36.74,36.76,36.35,36.43,44
20160601|2016-02-26 12:00,26,36.4,36.51,36.38,36.4,15
20160601|2016-02-26 12:30,26,36.33,36.38,35.97,36.04,219
20160601|2016-02-26 13:00,26,36.07,36.17,35.76,35.84,160
20160601|2016-02-26 13:30,26,35.79,35.95,35.75,35.91,114
20160601|2016-02-26 14:00,26,35.95,36.09,35.95,36.06,104
20160601|2016-02-26 15:00,26,35.93,35.93,35.76,35.92,12
20160601|2016-02-26 15:30,26,35.87,35.87,35.87,35.87,1
20160601|2016-02-28 19:30,29,36.21,36.21,36.04,36.04,3
20160601|2016-02-28 21:00,29,36.2,36.2,36.2,36.2,19
20160601|2016-02-29 00:00,29,35.85,35.85,35.85,35.85,1
20160601|2016-02-29 00:30,29,35.84,35.84,35.78,35.78,11
20160601|2016-02-29 01:00,29,35.72,35.9,35.72,35.9,2
20160601|2016-02-29 01:30,29,35.94,35.94,35.94,35.94,5
20160601|2016-02-29 02:00,29,35.79,35.82,35.73,35.73,9
20160601|2016-02-29 02:30,29,35.78,35.81,35.78,35.81,7
20160601|2016-02-29 03:00,29,35.66,35.67,35.56,35.56,17
20160601|2016-02-29 03:30,29,35.57,35.63,35.55,35.55,21
20160601|2016-02-29 04:00,29,35.76,35.85,35.76,35.85,43
20160601|2016-02-29 04:30,29,35.85,35.85,35.82,35.82,4
20160601|2016-02-29 05:00,29,35.79,35.83,35.69,35.79,9
20160601|2016-02-29 05:30,29,35.77,35.93,35.77,35.93,24
20160601|2016-02-29 06:00,29,35.94,35.95,35.94,35.95,5
20160601|2016-02-29 06:30,29,36.05,36.18,36.05,36.18,35
20160601|2016-02-29 07:30,29,36.1,36.38,36.1,36.38,119
20160601|2016-02-29 08:00,29,36.29,36.52,36.12,36.46,142
20160601|2016-02-29 08:30,29,36.45,36.66,36.19,36.57,114
20160601|2016-02-29 09:00,29,36.52,36.52,36.21,36.42,100
20160601|2016-02-29 09:30,29,36.48,36.6,36.39,36.6,21
20160601|2016-02-29 10:00,29,36.68,36.98,36.61,36.76,377
20160601|2016-02-29 10:30,29,36.76,36.85,36.69,36.69,29
20160601|2016-02-29 11:00,29,36.67,36.83,36.67,36.83,12
20160601|2016-02-29 11:30,29,36.88,37.06,36.88,36.9,154
20160601|2016-02-29 12:00,29,36.92,36.97,36.82,36.82,13
20160601|2016-02-29 12:30,29,36.84,36.89,36.75,36.89,49
20160601|2016-02-29 13:00,29,36.89,37,36.5,37,98
20160601|2016-02-29 13:30,29,36.91,37.07,36.89,36.92,29
20160601|2016-02-29 14:00,29,36.88,36.88,36.88,36.88,2
20160601|2016-02-29 14:30,29,36.91,37.01,36.91,37,57
20160601|2016-02-29 16:00,29,37.04,37.04,37.04,37.04,1
20160601|2016-02-29 19:00,1,36.76,36.76,36.73,36.73,2
20160601|2016-02-29 19:30,1,36.65,36.67,36.63,36.63,5
20160601|2016-02-29 20:00,1,36.67,36.67,36.67,36.67,2
20160601|2016-02-29 21:30,1,36.76,36.76,36.76,36.76,3
20160601|2016-02-29 22:00,1,36.93,36.93,36.93,36.93,1
20160601|2016-03-01 00:00,1,37.08,37.37,37.08,37.15,16
20160601|2016-03-01 00:30,1,37.13,37.13,37.13,37.13,2
20160601|2016-03-01 01:00,1,37.25,37.26,37.25,37.26,4
20160601|2016-03-01 01:30,1,37.3,37.31,37.26,37.29,6
20160601|2016-03-01 02:00,1,37.23,37.23,37.12,37.19,22
20160601|2016-03-01 02:30,1,37.22,37.22,37.16,37.2,18
20160601|2016-03-01 03:00,1,37.11,37.11,37.02,37.02,6
20160601|2016-03-01 03:30,1,37.02,37.05,37.02,37.05,11
20160601|2016-03-01 04:00,1,36.97,37.06,36.96,36.96,14
20160601|2016-03-01 04:30,1,37.18,37.3,37.18,37.3,11
20160601|2016-03-01 05:00,1,37.35,37.35,37.26,37.27,19
20160601|2016-03-01 05:30,1,37.31,37.31,37.22,37.22,5
20160601|2016-03-01 06:00,1,37.23,37.36,37.23,37.33,18
20160601|2016-03-01 06:30,1,37.32,37.43,37.32,37.35,17
20160601|2016-03-01 07:00,1,37.44,37.49,37.25,37.25,50
20160601|2016-03-01 07:30,1,37.32,37.34,37.16,37.28,68
20160601|2016-03-01 08:00,1,37.27,37.31,36.73,36.73,84
20160601|2016-03-01 08:30,1,36.74,36.87,36.48,36.7,157
20160601|2016-03-01 09:00,1,36.79,37.01,36.45,36.67,77
20160601|2016-03-01 09:30,1,36.62,36.74,36.62,36.74,6
20160601|2016-03-01 10:00,1,36.53,37.06,36.53,37,30
20160601|2016-03-01 10:30,1,37.03,37.55,37.03,37.53,180
20160601|2016-03-01 11:00,1,37.57,37.68,37.4,37.45,98
20160601|2016-03-01 11:30,1,37.44,37.45,37.32,37.32,10
20160601|2016-03-01 12:00,1,37.27,37.33,37.17,37.2,28
20160601|2016-03-01 12:30,1,37.2,37.32,37.17,37.23,47
20160601|2016-03-01 13:00,1,37.2,37.36,37.12,37.31,56
20160601|2016-03-01 13:30,1,37.3,37.32,37.25,37.27,73
20160601|2016-03-01 14:00,1,37.29,37.31,37.19,37.23,69
20160601|2016-03-01 14:30,1,37.24,37.24,37.17,37.22,74
20160601|2016-03-01 15:00,1,37.25,37.25,37.16,37.16,7
20160601|2016-03-01 15:30,1,37.21,37.36,36.55,36.82,25
20160601|2016-03-01 16:00,1,36.93,36.93,36.93,36.93,1
20160601|2016-03-01 21:00,2,37.1,37.1,37.1,37.1,2
20160601|2016-03-02 00:00,2,37.16,37.16,37.16,37.16,5
20160601|2016-03-02 00:30,2,37.18,37.18,37.18,37.18,5
20160601|2016-03-02 01:00,2,37.23,37.23,37.15,37.15,10
20160601|2016-03-02 01:30,2,37.1,37.1,37.1,37.1,3
20160601|2016-03-02 02:00,2,36.99,36.99,36.99,36.99,8
20160601|2016-03-02 02:30,2,36.93,36.93,36.88,36.93,9
20160601|2016-03-02 03:00,2,36.9,36.91,36.9,36.91,2
20160601|2016-03-02 03:30,2,36.8,36.8,36.68,36.71,21
20160601|2016-03-02 04:00,2,36.65,36.77,36.65,36.77,11
20160601|2016-03-02 04:30,2,36.77,36.82,36.6,36.67,23
20160601|2016-03-02 05:00,2,36.76,36.77,36.71,36.73,17
20160601|2016-03-02 05:30,2,36.66,36.66,36.66,36.66,1
20160601|2016-03-02 06:00,2,36.72,36.76,36.72,36.74,7
20160601|2016-03-02 06:30,2,36.89,36.99,36.89,36.99,2
20160601|2016-03-02 07:00,2,36.92,37.1,36.92,37.04,12
20160601|2016-03-02 07:30,2,36.94,36.99,36.94,36.99,9
20160601|2016-03-02 08:00,2,36.97,37.05,36.74,36.78,18
20160601|2016-03-02 08:30,2,36.8,37.05,36.72,37,29
20160601|2016-03-02 09:00,2,37.03,37.22,36.97,37.16,34
20160601|2016-03-02 09:30,2,36.96,37.34,36.5,37.33,460
20160601|2016-03-02 10:00,2,37.37,37.84,37.34,37.58,371
20160601|2016-03-02 10:30,2,37.56,37.56,37.16,37.16,76
20160601|2016-03-02 11:00,2,37.23,37.23,37.02,37.16,103
20160601|2016-03-02 11:30,2,37.04,37.43,37.04,37.34,27
20160601|2016-03-02 12:00,2,37.34,37.34,37.21,37.24,22
20160601|2016-03-02 12:30,2,37.08,37.12,37.07,37.1,37
20160601|2016-03-02 13:00,2,37.09,37.46,37.08,37.32,86
20160601|2016-03-02 13:30,2,37.35,37.36,37.34,37.36,15
20160601|2016-03-02 14:00,2,37.33,37.35,37.33,37.35,36
20160601|2016-03-02 14:30,2,37.45,37.49,37.45,37.49,5
20160601|2016-03-02 19:00,3,37.45,37.45,37.45,37.45,2
20160601|2016-03-02 23:30,3,37.46,37.46,37.46,37.46,2
20160601|2016-03-03 00:30,3,37.45,37.45,37.45,37.45,1
20160601|2016-03-03 01:00,3,37.34,37.35,37.33,37.33,17
20160601|2016-03-03 01:30,3,37.28,37.33,37.28,37.33,38
20160601|2016-03-03 02:00,3,37.24,37.28,37.17,37.17,31
20160601|2016-03-03 02:30,3,37.18,37.23,37.18,37.23,25
20160601|2016-03-03 03:00,3,37.2,37.3,37.18,37.3,16
20160601|2016-03-03 04:00,3,37.25,37.34,37.25,37.34,11
20160601|2016-03-03 04:30,3,37.4,37.4,37.35,37.35,14
20160601|2016-03-03 05:00,3,37.4,37.43,37.39,37.39,111
20160601|2016-03-03 06:00,3,37.32,37.32,37.32,37.32,10
20160601|2016-03-03 06:30,3,37.31,37.31,37.29,37.31,8
20160601|2016-03-03 07:00,3,37.3,37.3,37.08,37.08,31
20160601|2016-03-03 07:30,3,37.11,37.17,37.07,37.07,15
20160601|2016-03-03 08:00,3,37.08,37.17,36.9,36.92,46
20160601|2016-03-03 08:30,3,36.92,37.23,36.92,37.21,84
20160601|2016-03-03 09:00,3,37.13,37.14,37,37.07,181
20160601|2016-03-03 09:30,3,37.08,37.95,37.08,37.82,196
20160601|2016-03-03 10:00,3,37.79,37.86,37.58,37.58,78
20160601|2016-03-03 10:30,3,37.58,37.61,37.29,37.37,42
20160601|2016-03-03 11:00,3,37.41,37.45,37.28,37.41,26
20160601|2016-03-03 11:30,3,37.32,37.51,37.32,37.43,114
20160601|2016-03-03 12:00,3,37.47,37.5,37.47,37.5,4
20160601|2016-03-03 12:30,3,37.64,37.77,37.61,37.61,32
20160601|2016-03-03 13:00,3,37.61,37.68,37.43,37.54,99
20160601|2016-03-03 13:30,3,37.49,37.58,37.48,37.58,20
20160601|2016-03-03 14:00,3,37.6,37.6,37.6,37.6,26
20160601|2016-03-03 16:00,3,37.57,37.57,37.57,37.57,11
20160601|2016-03-03 19:00,4,37.69,37.71,37.69,37.71,2
20160601|2016-03-03 19:30,4,37.68,37.69,37.62,37.64,7
20160601|2016-03-03 20:00,4,37.61,37.79,37.58,37.78,8
20160601|2016-03-03 20:30,4,37.83,37.83,37.83,37.83,2
20160601|2016-03-03 21:00,4,37.8,37.8,37.76,37.76,5
20160601|2016-03-03 21:30,4,37.8,37.8,37.79,37.79,2
20160601|2016-03-03 22:00,4,37.71,37.71,37.71,37.71,1
20160601|2016-03-03 23:00,4,37.83,37.85,37.75,37.75,8
20160601|2016-03-03 23:30,4,37.81,37.81,37.79,37.79,4
20160601|2016-03-04 00:00,4,37.82,37.84,37.8,37.8,8
20160601|2016-03-04 00:30,4,37.8,37.8,37.8,37.8,2
20160601|2016-03-04 01:00,4,37.75,37.76,37.72,37.72,16
20160601|2016-03-04 01:30,4,37.8,37.8,37.72,37.73,117
20160601|2016-03-04 02:00,4,37.73,37.73,37.56,37.58,26
20160601|2016-03-04 02:30,4,37.6,37.67,37.6,37.65,17
20160601|2016-03-04 03:00,4,37.59,37.59,37.39,37.42,53
20160601|2016-03-04 03:30,4,37.51,37.56,37.47,37.5,42
20160601|2016-03-04 04:00,4,37.53,37.6,37.53,37.56,14
20160601|2016-03-04 04:30,4,37.52,37.67,37.49,37.63,16
20160601|2016-03-04 05:00,4,37.66,37.69,37.66,37.67,4
20160601|2016-03-04 05:30,4,37.67,37.67,37.67,37.67,5
20160601|2016-03-04 06:30,4,37.7,37.85,37.7,37.85,16
20160601|2016-03-04 07:00,4,37.84,38.02,37.84,37.91,130
20160601|2016-03-04 07:30,4,38.01,38.17,37.77,37.82,177
20160601|2016-03-04 08:00,4,37.8,38.01,37.77,37.8,71
20160601|2016-03-04 08:30,4,37.83,37.83,37.46,37.57,97
20160601|2016-03-04 09:00,4,37.65,37.93,37.58,37.85,21
20160601|2016-03-04 09:30,4,37.93,38.17,37.93,38.04,180
20160601|2016-03-04 10:00,4,38.05,38.51,38.05,38.47,124
20160601|2016-03-04 10:30,4,38.55,38.89,38.55,38.87,69
20160601|2016-03-04 11:00,4,38.9,38.94,38.64,38.64,112
20160601|2016-03-04 11:30,4,38.69,38.9,38.68,38.9,14
20160601|2016-03-04 12:00,4,38.87,38.9,38.71,38.9,12
20160601|2016-03-04 12:30,4,38.84,38.98,38.83,38.96,8
20160601|2016-03-04 13:00,4,38.86,39.02,38.62,38.97,83
20160601|2016-03-04 13:30,4,38.96,39,38.83,38.91,18
20160601|2016-03-04 14:00,4,38.93,39.02,38.93,39.02,11
20160601|2016-03-04 14:30,4,39.13,39.22,39.09,39.22,19
20160601|2016-03-04 15:00,4,39.25,39.25,39.25,39.25,1
20160601|2016-03-06 17:00,7,39.42,39.42,39.41,39.41,2
20160601|2016-03-06 18:30,7,39.48,39.48,39.48,39.48,1
20160601|2016-03-06 19:00,7,39.4,39.4,39.4,39.4,2
20160601|2016-03-06 19:30,7,39.62,39.74,39.62,39.65,14
20160601|2016-03-06 20:00,7,39.62,39.62,39.62,39.62,2
20160601|2016-03-06 21:00,7,39.61,39.65,39.61,39.65,12
20160601|2016-03-06 22:30,7,39.71,39.71,39.71,39.71,1
20160601|2016-03-07 00:00,7,39.64,39.67,39.64,39.67,6
20160601|2016-03-07 01:00,7,39.54,39.54,39.54,39.54,2
20160601|2016-03-07 01:30,7,39.49,39.49,39.49,39.49,2
20160601|2016-03-07 02:00,7,39.51,39.56,39.51,39.52,6
20160601|2016-03-07 02:30,7,39.4,39.49,39.4,39.46,18
20160601|2016-03-07 03:00,7,39.49,39.58,39.49,39.58,2
20160601|2016-03-07 03:30,7,39.67,39.68,39.51,39.55,25
20160601|2016-03-07 04:00,7,39.5,39.56,39.41,39.41,17
20160601|2016-03-07 04:30,7,39.51,39.51,39.44,39.49,5
20160601|2016-03-07 05:00,7,39.4,39.45,39.4,39.45,8
20160601|2016-03-07 05:30,7,39.49,39.55,39.49,39.55,3
20160601|2016-03-07 06:00,7,39.56,39.68,39.56,39.6,36
20160601|2016-03-07 06:30,7,39.57,39.68,39.56,39.68,8
20160601|2016-03-07 07:00,7,39.53,39.53,39.4,39.51,40
20160601|2016-03-07 07:30,7,39.5,39.5,39.25,39.27,51
20160601|2016-03-07 08:00,7,39.26,39.5,39.26,39.46,29
20160601|2016-03-07 08:30,7,39.51,39.87,39.51,39.68,84
20160601|2016-03-07 09:00,7,39.65,40.19,39.63,39.99,111
20160601|2016-03-07 09:30,7,40.03,40.43,40,40.17,187
20160601|2016-03-07 10:00,7,40.2,40.37,40.01,40.2,166
20160601|2016-03-07 10:30,7,40.43,40.68,40.37,40.65,136
20160601|2016-03-07 11:00,7,40.64,40.76,40.59,40.72,50
20160601|2016-03-07 11:30,7,40.83,41.07,40.82,41.07,45
20160601|2016-03-07 12:00,7,41.06,41.19,40.83,40.83,19
20160601|2016-03-07 12:30,7,40.85,40.98,40.77,40.91,82
20160601|2016-03-07 13:00,7,40.87,41.07,40.72,41,204
20160601|2016-03-07 13:30,7,41.03,41.04,40.91,40.91,23
20160601|2016-03-07 14:30,7,40.94,41.02,40.94,41,35
20160601|2016-03-07 15:00,7,41.03,41.03,40.89,40.9,31
20160601|2016-03-07 19:00,8,40.89,40.89,40.86,40.88,6
20160601|2016-03-07 19:30,8,40.71,40.71,40.71,40.71,1
20160601|2016-03-07 20:00,8,40.56,40.56,40.51,40.51,4
20160601|2016-03-07 20:30,8,40.41,40.43,40.37,40.41,8
20160601|2016-03-07 21:00,8,40.35,40.41,40.34,40.41,5
20160601|2016-03-07 22:00,8,40.52,40.52,40.52,40.52,2
20160601|2016-03-07 23:00,8,40.54,40.54,40.46,40.49,34
20160601|2016-03-07 23:30,8,40.51,40.52,40.5,40.52,3
20160601|2016-03-08 00:00,8,40.55,40.55,40.44,40.44,6
20160601|2016-03-08 00:30,8,40.47,40.51,40.47,40.48,20
20160601|2016-03-08 01:00,8,40.56,40.59,40.51,40.58,20
20160601|2016-03-08 01:30,8,40.62,40.62,40.57,40.57,7
20160601|2016-03-08 02:00,8,40.55,40.79,40.54,40.63,88
20160601|2016-03-08 02:30,8,40.64,40.78,40.6,40.78,138
20160601|2016-03-08 03:00,8,40.8,40.88,40.74,40.88,98
20160601|2016-03-08 03:30,8,40.82,40.82,40.66,40.66,83
20160601|2016-03-08 04:00,8,40.73,40.78,40.67,40.71,55
20160601|2016-03-08 04:30,8,40.71,40.71,40.6,40.67,28
20160601|2016-03-08 05:00,8,40.62,40.76,40.62,40.76,112
20160601|2016-03-08 05:30,8,40.76,40.87,40.76,40.79,55
20160601|2016-03-08 06:00,8,40.85,40.98,40.85,40.94,53
20160601|2016-03-08 06:30,8,41.02,41.45,41,41.39,113
20160601|2016-03-08 07:00,8,41.38,41.4,41.12,41.14,43
20160601|2016-03-08 07:30,8,41.13,41.39,41.13,41.21,28
20160601|2016-03-08 08:00,8,41.22,41.23,40.76,40.8,101
20160601|2016-03-08 08:30,8,40.8,40.8,40.14,40.14,168
20160601|2016-03-08 09:00,8,40.11,40.32,39.93,40.02,102
20160601|2016-03-08 09:30,8,39.99,40.15,39.65,39.69,60
20160601|2016-03-08 10:00,8,39.69,39.99,39.68,39.99,44
20160601|2016-03-08 10:30,8,39.89,39.97,39.69,39.69,77
20160601|2016-03-08 11:00,8,39.84,39.86,39.84,39.86,4
20160601|2016-03-08 11:30,8,39.76,39.76,39.71,39.73,8
20160601|2016-03-08 12:00,8,39.77,39.84,39.77,39.84,8
20160601|2016-03-08 12:30,8,39.77,39.99,39.77,39.86,37
20160601|2016-03-08 13:00,8,39.74,39.86,39.54,39.54,56
20160601|2016-03-08 13:30,8,39.52,39.54,39.47,39.51,19
20160601|2016-03-08 14:00,8,39.42,39.42,39.32,39.32,9
20160601|2016-03-08 14:30,8,39.32,39.32,39.32,39.32,13
20160601|2016-03-08 15:00,8,39.35,39.35,39.27,39.27,4
20160601|2016-03-08 15:30,8,39.22,39.39,39.22,39.39,13
20160601|2016-03-08 16:00,8,39.46,39.46,39.46,39.46,1
20160601|2016-03-08 19:00,9,39.51,39.56,39.45,39.45,17
20160601|2016-03-08 19:30,9,39.46,39.51,39.37,39.51,27
20160601|2016-03-08 20:00,9,39.49,39.49,39.46,39.48,8
20160601|2016-03-08 20:30,9,39.45,39.45,39.45,39.45,1
20160601|2016-03-08 22:00,9,39.55,39.58,39.55,39.57,9
20160601|2016-03-08 23:00,9,39.72,39.74,39.67,39.67,11
20160601|2016-03-08 23:30,9,39.71,39.72,39.71,39.72,3
20160601|2016-03-09 00:00,9,39.74,39.74,39.71,39.71,7
20160601|2016-03-09 00:30,9,39.73,39.76,39.73,39.74,5
20160601|2016-03-09 01:00,9,39.82,39.82,39.75,39.75,9
20160601|2016-03-09 01:30,9,39.75,39.81,39.75,39.75,8
20160601|2016-03-09 02:00,9,39.73,39.73,39.61,39.66,68
20160601|2016-03-09 02:30,9,39.69,39.74,39.63,39.69,37
20160601|2016-03-09 03:00,9,39.77,40.12,39.77,40.08,109
20160601|2016-03-09 03:30,9,40.09,40.12,39.97,39.99,43
20160601|2016-03-09 04:00,9,40.02,40.22,40.02,40.16,45
20160601|2016-03-09 04:30,9,40.14,40.14,40.1,40.1,32
20160601|2016-03-09 05:00,9,40.15,40.25,40.07,40.09,37
20160601|2016-03-09 05:30,9,40.14,40.21,40.06,40.18,31
20160601|2016-03-09 06:00,9,40.19,40.41,40.19,40.21,66
20160601|2016-03-09 06:30,9,40.23,40.29,40.07,40.07,92
20160601|2016-03-09 07:00,9,40.1,40.22,40.05,40.1,139
20160601|2016-03-09 07:30,9,40.09,40.22,40.04,40.04,185
20160601|2016-03-09 08:00,9,40.16,40.35,40.05,40.11,65
20160601|2016-03-09 08:30,9,40.19,40.28,40.04,40.25,54
20160601|2016-03-09 09:00,9,40.29,40.3,39.96,40.11,80
20160601|2016-03-09 09:30,9,40.4,40.87,40.23,40.63,278
20160601|2016-03-09 10:00,9,40.69,40.9,40.53,40.85,61
20160601|2016-03-09 10:30,9,40.88,40.99,40.7,40.85,41
20160601|2016-03-09 11:00,9,40.87,40.87,40.83,40.87,13
20160601|2016-03-09 11:30,9,40.94,40.96,40.84,40.84,11
20160601|2016-03-09 12:00,9,40.72,40.74,40.5,40.52,29
20160601|2016-03-09 12:30,9,40.58,40.8,40.58,40.75,12
20160601|2016-03-09 13:00,9,40.77,41.22,40.76,40.99,169
20160601|2016-03-09 13:30,9,40.99,41.02,40.87,40.9,34
20160601|2016-03-09 14:00,9,40.84,40.84,40.84,40.84,1
20160601|2016-03-09 14:30,9,40.95,40.95,40.95,40.95,4
20160601|2016-03-09 16:30,9,40.87,40.91,40.87,40.91,2
20160601|2016-03-09 19:00,10,40.91,40.91,40.91,40.91,1
20160601|2016-03-09 21:00,10,40.9,40.9,40.9,40.9,1
20160601|2016-03-09 21:30,10,40.91,40.91,40.91,40.91,2
20160601|2016-03-09 22:00,10,40.9,40.97,40.9,40.93,7
20160601|2016-03-09 23:30,10,40.96,40.96,40.93,40.93,2
20160601|2016-03-10 00:00,10,40.86,40.89,40.84,40.89,4
20160601|2016-03-10 01:00,10,40.72,40.74,40.72,40.74,2
20160601|2016-03-10 01:30,10,40.67,40.68,40.63,40.66,17
20160601|2016-03-10 02:00,10,40.75,40.75,40.65,40.65,58
20160601|2016-03-10 02:30,10,40.78,40.94,40.78,40.94,5
20160601|2016-03-10 03:00,10,40.91,41,40.8,40.8,130
20160601|2016-03-10 03:30,10,40.74,40.74,40.63,40.63,122
20160601|2016-03-10 04:00,10,40.61,40.61,40.61,40.61,1
20160601|2016-03-10 04:30,10,40.59,40.59,40.59,40.59,5
20160601|2016-03-10 05:00,10,40.73,40.73,40.73,40.73,1
20160601|2016-03-10 05:30,10,40.88,40.95,40.87,40.87,5
20160601|2016-03-10 06:00,10,41.07,41.07,40.95,40.95,5
20160601|2016-03-10 06:30,10,40.85,41.1,40.78,40.94,46
20160601|2016-03-10 07:00,10,41.05,41.06,40.89,40.99,122
20160601|2016-03-10 07:30,10,40.88,41.02,40.75,40.8,72
20160601|2016-03-10 08:00,10,40.82,41.03,40.25,40.25,74
20160601|2016-03-10 08:30,10,40.23,40.51,40.1,40.33,244
20160601|2016-03-10 09:00,10,40.36,40.56,40.24,40.28,53
20160601|2016-03-10 09:30,10,40.26,40.44,40.16,40.36,65
20160601|2016-03-10 10:00,10,40.3,40.41,39.96,39.96,61
20160601|2016-03-10 10:30,10,40.07,40.26,40.02,40.26,115
20160601|2016-03-10 11:00,10,40.24,40.34,40.16,40.34,53
20160601|2016-03-10 11:30,10,40.4,40.4,40.21,40.35,75
20160601|2016-03-10 12:00,10,40.35,40.65,40.23,40.64,125
20160601|2016-03-10 12:30,10,40.66,40.74,40.59,40.6,135
20160601|2016-03-10 13:00,10,40.59,40.59,40.19,40.26,222
20160601|2016-03-10 13:30,10,40.33,40.42,40.29,40.34,21
20160601|2016-03-10 14:00,10,40.34,40.34,40.34,40.34,3
20160601|2016-03-10 14:30,10,40.39,40.46,40.39,40.46,15
20160601|2016-03-10 15:00,10,40.43,40.43,40.43,40.43,1
20160601|2016-03-10 19:00,11,40.72,40.72,40.72,40.72,1
20160601|2016-03-10 19:30,11,40.74,40.85,40.74,40.85,7
20160601|2016-03-10 20:00,11,40.84,40.84,40.84,40.84,1
20160601|2016-03-10 21:30,11,40.91,41.1,40.91,41.1,19
20160601|2016-03-10 22:00,11,41.18,41.24,41.18,41.24,5
20160601|2016-03-10 22:30,11,41.14,41.16,41.14,41.16,4
20160601|2016-03-10 23:30,11,41.18,41.18,41.18,41.18,1
20160601|2016-03-11 00:00,11,41.1,41.1,41.1,41.1,5
20160601|2016-03-11 00:30,11,41.06,41.06,41.06,41.06,5
20160601|2016-03-11 01:00,11,41.16,41.17,41.16,41.17,2
20160601|2016-03-11 02:00,11,41.13,41.13,40.94,40.99,8
20160601|2016-03-11 03:00,11,41,41,40.92,40.92,7
20160601|2016-03-11 03:30,11,41,41.12,41,41.11,14
20160601|2016-03-11 04:00,11,41.11,41.31,41.11,41.3,71
20160601|2016-03-11 05:30,11,41.1,41.1,41.1,41.1,1
20160601|2016-03-11 06:30,11,41,41,40.97,41,54
20160601|2016-03-11 07:00,11,41.01,41.1,41,41.1,16
20160601|2016-03-11 07:30,11,41.09,41.15,40.8,40.84,27
20160601|2016-03-11 08:00,11,40.83,41.01,40.83,41.01,16
20160601|2016-03-11 08:30,11,41.01,41.24,41.01,41.11,65
20160601|2016-03-11 09:00,11,41.17,41.32,40.92,40.92,60
20160601|2016-03-11 09:30,11,40.91,40.91,40.42,40.5,56
20160601|2016-03-11 10:00,11,40.58,40.84,40.54,40.84,43
20160601|2016-03-11 10:30,11,41,41,40.79,40.87,27
20160601|2016-03-11 11:00,11,40.89,40.97,40.86,40.9,173
20160601|2016-03-11 11:30,11,40.94,40.97,40.85,40.94,26
20160601|2016-03-11 12:00,11,40.93,41.05,40.93,40.99,7
20160601|2016-03-11 12:30,11,40.88,40.88,40.86,40.86,2
20160601|2016-03-11 13:00,11,41.02,41.02,40.93,40.97,25
20160601|2016-03-11 13:30,11,40.98,40.98,40.87,40.92,57
20160601|2016-03-11 14:00,11,40.96,40.96,40.89,40.89,18
20160601|2016-03-11 14:30,11,40.99,41,40.99,41,7
20160601|2016-03-13 18:00,14,40.84,40.85,40.84,40.85,3
20160601|2016-03-13 20:30,14,40.77,40.77,40.77,40.77,1
20160601|2016-03-14 02:00,14,40.64,40.64,40.55,40.55,3
20160601|2016-03-14 02:30,14,40.52,40.52,40.52,40.52,2
20160601|2016-03-14 03:00,14,40.49,40.53,40.49,40.53,2
20160601|2016-03-14 03:30,14,40.44,40.44,40.04,40.14,62
20160601|2016-03-14 04:00,14,40.24,40.24,40.19,40.19,12
20160601|2016-03-14 04:30,14,40.15,40.15,40.1,40.15,10
20160601|2016-03-14 05:00,14,40.25,40.25,40.25,40.25,1
20160601|2016-03-14 05:30,14,40.15,40.19,40.15,40.19,3
20160601|2016-03-14 06:30,14,40.11,40.11,39.81,39.81,23
20160601|2016-03-14 07:00,14,39.86,40,39.86,39.98,33
20160601|2016-03-14 07:30,14,39.89,39.95,39.89,39.89,3
20160601|2016-03-14 08:00,14,39.86,40,39.77,39.92,48
20160601|2016-03-14 08:30,14,39.91,39.99,39.46,39.57,146
20160601|2016-03-14 09:00,14,39.56,39.73,39.46,39.72,127
20160601|2016-03-14 09:30,14,39.65,39.82,39.45,39.47,119
20160601|2016-03-14 10:00,14,39.59,39.76,39.59,39.6,58
20160601|2016-03-14 10:30,14,39.52,39.68,39.52,39.6,19
20160601|2016-03-14 11:00,14,39.54,39.59,39.45,39.56,18
20160601|2016-03-14 11:30,14,39.5,39.64,39.49,39.64,15
20160601|2016-03-14 12:00,14,39.7,39.94,39.7,39.93,79
20160601|2016-03-14 12:30,14,39.9,39.97,39.89,39.9,66
20160601|2016-03-14 13:00,14,39.9,40.03,39.72,39.84,68
20160601|2016-03-14 13:30,14,39.85,39.93,39.85,39.9,22
20160601|2016-03-14 14:00,14,39.81,39.81,39.81,39.81,1
20160601|2016-03-14 14:30,14,39.8,39.84,39.8,39.84,3
20160601|2016-03-14 15:30,14,39.85,39.85,39.85,39.85,1
20160601|2016-03-14 19:00,15,39.92,39.92,39.92,39.92,1
20160601|2016-03-14 19:30,15,40.01,40.01,40.01,40.01,8
20160601|2016-03-14 20:30,15,39.76,39.76,39.76,39.76,2
20160601|2016-03-14 21:00,15,39.75,39.75,39.75,39.75,8
20160601|2016-03-14 21:30,15,39.6,39.6,39.5,39.52,9
20160601|2016-03-14 22:00,15,39.48,39.48,39.47,39.47,7
20160601|2016-03-14 22:30,15,39.42,39.42,39.42,39.42,5
20160601|2016-03-15 01:00,15,39.34,39.34,39.34,39.34,1
20160601|2016-03-15 01:30,15,39.36,39.36,39.32,39.32,5
20160601|2016-03-15 02:00,15,39.34,39.34,39.14,39.18,10
20160601|2016-03-15 02:30,15,38.99,39.02,38.84,38.84,30
20160601|2016-03-15 03:00,15,38.88,38.99,38.88,38.93,35
20160601|2016-03-15 03:30,15,38.87,38.93,38.82,38.85,32
20160601|2016-03-15 04:00,15,38.89,38.89,38.89,38.89,1
20160601|2016-03-15 04:30,15,38.84,38.84,38.69,38.7,39
20160601|2016-03-15 05:00,15,38.79,38.83,38.74,38.77,17
20160601|2016-03-15 05:30,15,38.79,38.87,38.79,38.87,12
20160601|2016-03-15 06:00,15,38.86,38.86,38.85,38.86,4
20160601|2016-03-15 06:30,15,38.93,38.95,38.93,38.93,3
20160601|2016-03-15 07:00,15,38.9,38.9,38.83,38.88,10
20160601|2016-03-15 07:30,15,38.79,38.84,38.67,38.75,28
20160601|2016-03-15 08:00,15,38.79,39.35,38.79,39.35,62
20160601|2016-03-15 08:30,15,39.22,39.24,39.02,39.06,42
20160601|2016-03-15 09:00,15,39.07,39.08,38.95,39.01,34
20160601|2016-03-15 09:30,15,39.11,39.25,38.9,38.97,63
20160601|2016-03-15 10:00,15,38.94,39.11,38.9,39.11,19
20160601|2016-03-15 10:30,15,39.15,39.15,38.85,38.89,24
20160601|2016-03-15 11:00,15,38.82,38.95,38.74,38.95,36
20160601|2016-03-15 11:30,15,38.95,38.95,38.78,38.78,15
20160601|2016-03-15 12:00,15,38.87,39,38.87,38.99,20
20160601|2016-03-15 12:30,15,39.04,39.25,39,39.23,51
20160601|2016-03-15 13:00,15,39.22,39.22,38.97,38.98,42
20160601|2016-03-15 13:30,15,39,39.09,39,39.07,22
20160601|2016-03-15 14:00,15,39.2,39.23,39.17,39.17,15
20160601|2016-03-15 14:30,15,39.13,39.14,39.13,39.13,7
20160601|2016-03-15 15:30,15,39.22,39.48,39.17,39.48,94
20160601|2016-03-15 16:00,15,39.3,39.3,39.3,39.3,1
20160601|2016-03-15 21:30,16,39.63,39.66,39.63,39.66,8
20160601|2016-03-15 22:30,16,39.59,39.59,39.59,39.59,1
20160601|2016-03-16 00:00,16,39.55,39.55,39.55,39.55,1
20160601|2016-03-16 01:30,16,39.56,39.59,39.56,39.59,2
20160601|2016-03-16 02:00,16,39.52,39.52,39.36,39.37,16
20160601|2016-03-16 02:30,16,39.35,39.36,39.35,39.35,8
20160601|2016-03-16 03:00,16,39.52,39.52,39.43,39.43,35
20160601|2016-03-16 03:30,16,39.43,39.71,39.43,39.71,5
20160601|2016-03-16 04:00,16,39.7,39.72,39.7,39.72,6
20160601|2016-03-16 04:30,16,39.79,39.79,39.79,39.79,1
20160601|2016-03-16 05:00,16,39.83,39.88,39.78,39.78,10
20160601|2016-03-16 05:30,16,39.81,39.81,39.79,39.8,4
20160601|2016-03-16 06:00,16,39.7,39.75,39.7,39.75,7
20160601|2016-03-16 06:30,16,39.81,39.81,39.81,39.81,1
20160601|2016-03-16 07:00,16,39.69,39.79,39.69,39.7,8
20160601|2016-03-16 07:30,16,39.67,39.72,39.58,39.66,12
20160601|2016-03-16 08:00,16,39.67,39.96,39.66,39.96,118
20160601|2016-03-16 08:30,16,39.97,40.18,39.97,40.03,131
20160601|2016-03-16 09:00,16,40.1,40.46,40.1,40.16,146
20160601|2016-03-16 09:30,16,40.24,40.39,40.02,40.36,75
20160601|2016-03-16 10:00,16,40.34,40.53,40.31,40.33,93
20160601|2016-03-16 10:30,16,40.37,40.48,40.37,40.4,30
20160601|2016-03-16 11:00,16,40.47,40.62,40.42,40.42,42
20160601|2016-03-16 11:30,16,40.5,40.5,40.36,40.39,20
20160601|2016-03-16 12:00,16,40.41,40.46,40.3,40.3,59
20160601|2016-03-16 12:30,16,40.32,40.38,40.28,40.28,16
20160601|2016-03-16 13:00,16,40.4,40.84,40.4,40.8,140
20160601|2016-03-16 13:30,16,40.82,40.9,40.74,40.74,36
20160601|2016-03-16 14:00,16,40.76,40.79,40.74,40.78,15
20160601|2016-03-16 14:30,16,40.82,40.83,40.76,40.83,7
20160601|2016-03-16 15:00,16,40.85,40.85,40.85,40.85,1
20160601|2016-03-16 15:30,16,40.84,40.84,40.79,40.79,6
20160601|2016-03-16 16:00,16,40.8,40.8,40.8,40.8,1
20160601|2016-03-16 19:00,17,41.01,41.54,41.01,41.54,20
20160601|2016-03-16 19:30,17,41.48,41.48,41.34,41.34,4
20160601|2016-03-16 20:00,17,41.52,41.57,41.48,41.53,24
20160601|2016-03-16 20:30,17,41.49,41.51,41.44,41.48,16
20160601|2016-03-16 21:00,17,41.48,41.48,41.43,41.44,10
20160601|2016-03-16 21:30,17,41.43,41.44,41.26,41.26,31
20160601|2016-03-16 22:00,17,41.28,41.35,41.23,41.35,31
20160601|2016-03-16 22:30,17,41.36,41.36,41.31,41.33,11
20160601|2016-03-16 23:00,17,41.29,41.29,41.29,41.29,1
20160601|2016-03-16 23:30,17,41.36,41.36,41.26,41.26,8
20160601|2016-03-17 00:00,17,41.22,41.24,41.19,41.24,7
20160601|2016-03-17 00:30,17,41.17,41.17,41.15,41.15,8
20160601|2016-03-17 01:00,17,41.21,41.26,41.1,41.12,26
20160601|2016-03-17 01:30,17,41.1,41.19,41.1,41.19,14
20160601|2016-03-17 02:00,17,41.31,41.42,41.31,41.42,28
20160601|2016-03-17 02:30,17,41.59,41.59,41.53,41.53,24
20160601|2016-03-17 03:00,17,41.61,41.8,41.57,41.57,55
20160601|2016-03-17 03:30,17,41.73,41.9,41.73,41.85,69
20160601|2016-03-17 04:00,17,41.81,41.84,41.77,41.77,16
20160601|2016-03-17 04:30,17,41.8,41.83,41.65,41.68,12
20160601|2016-03-17 05:00,17,41.57,41.69,41.47,41.47,27
20160601|2016-03-17 05:30,17,41.38,41.38,41.37,41.37,5
20160601|2016-03-17 06:00,17,41.42,41.48,41.35,41.41,77
20160601|2016-03-17 06:30,17,41.45,41.45,41.23,41.31,40
20160601|2016-03-17 07:00,17,41.28,41.38,41,41,60
20160601|2016-03-17 07:30,17,41.16,41.35,41.11,41.23,32
20160601|2016-03-17 08:00,17,41.18,41.64,41.18,41.55,119
20160601|2016-03-17 08:30,17,41.54,41.59,41.27,41.39,64
20160601|2016-03-17 09:00,17,41.5,41.78,41.5,41.73,96
20160601|2016-03-17 09:30,17,41.67,42.02,41.67,42.02,101
20160601|2016-03-17 10:00,17,42.03,42.05,41.84,41.97,84
20160601|2016-03-17 10:30,17,41.99,42.05,41.82,41.98,53
20160601|2016-03-17 11:00,17,42.07,42.33,42.07,42.27,223
20160601|2016-03-17 11:30,17,42.31,42.34,42.1,42.13,83
20160601|2016-03-17 12:00,17,42.08,42.17,42.03,42.17,49
20160601|2016-03-17 12:30,17,42.1,42.15,42.04,42.15,28
20160601|2016-03-17 13:00,17,42.18,42.44,42.16,42.38,140
20160601|2016-03-17 13:30,17,42.4,42.4,42.29,42.29,26
20160601|2016-03-17 14:00,17,42.32,42.33,42.31,42.32,23
20160601|2016-03-17 14:30,17,42.21,42.3,42.21,42.26,10
20160601|2016-03-17 15:00,17,42.21,42.28,42.21,42.28,2
20160601|2016-03-17 15:30,17,42.31,42.38,42.31,42.37,5
20160601|2016-03-17 19:00,18,42.24,42.5,42.22,42.22,9
20160601|2016-03-17 19:30,18,42.22,42.22,42.21,42.21,5
20160601|2016-03-17 20:00,18,42.25,42.32,42.25,42.32,2
20160601|2016-03-17 20:30,18,42.28,42.28,42.28,42.28,1
20160601|2016-03-17 21:00,18,42.42,42.42,42.42,42.42,2
20160601|2016-03-17 21:30,18,42.42,42.42,42.42,42.42,1
20160601|2016-03-17 22:30,18,42.43,42.43,42.43,42.43,1
20160601|2016-03-17 23:00,18,42.36,42.37,42.34,42.37,4
20160601|2016-03-18 00:00,18,42.36,42.36,42.36,42.36,1
20160601|2016-03-18 00:30,18,42.38,42.38,42.38,42.38,1
20160601|2016-03-18 01:00,18,42.4,42.42,42.4,42.42,3
20160601|2016-03-18 01:30,18,42.4,42.4,42.4,42.4,1
20160601|2016-03-18 02:00,18,42.28,42.28,42.28,42.28,1
20160601|2016-03-18 03:00,18,42.22,42.25,42.14,42.16,42
20160601|2016-03-18 03:30,18,42.19,42.19,42.03,42.04,49
20160601|2016-03-18 04:00,18,42.02,42.2,41.99,42.2,21
20160601|2016-03-18 04:30,18,42.07,42.29,42.07,42.27,15
20160601|2016-03-18 05:00,18,42.24,42.51,42.24,42.48,61
20160601|2016-03-18 05:30,18,42.52,42.89,42.48,42.89,51
20160601|2016-03-18 06:00,18,42.95,43.03,42.85,42.86,100
20160601|2016-03-18 06:30,18,42.81,42.98,42.81,42.95,22
20160601|2016-03-18 07:00,18,43.04,43.14,42.9,42.96,104
20160601|2016-03-18 07:30,18,42.99,43.16,42.94,43.01,80
20160601|2016-03-18 08:00,18,42.98,43.06,42.76,42.83,119
20160601|2016-03-18 08:30,18,42.89,43.08,42.87,42.96,28
20160601|2016-03-18 09:00,18,43.01,43.17,42.57,42.58,103
20160601|2016-03-18 09:30,18,42.75,42.79,42.59,42.78,74
20160601|2016-03-18 10:00,18,42.71,42.94,42.56,42.58,257
20160601|2016-03-18 10:30,18,42.51,42.57,42.22,42.47,185
20160601|2016-03-18 11:00,18,42.47,42.48,42.24,42.25,38
20160601|2016-03-18 11:30,18,42.28,42.3,42.14,42.23,55
20160601|2016-03-18 12:00,18,42.22,42.22,41.9,42.07,155
20160601|2016-03-18 12:30,18,42.05,42.3,41.9,42.16,155
20160601|2016-03-18 13:00,18,42.29,42.44,42.03,42.09,86
20160601|2016-03-18 13:30,18,42.05,42.16,42.05,42.09,10
20160601|2016-03-18 14:00,18,42.11,42.29,42.11,42.29,49
20160601|2016-03-18 14:30,18,42.24,42.25,42.18,42.18,27
20160601|2016-03-18 15:00,18,42.13,42.18,42.13,42.13,6
20160601|2016-03-18 15:30,18,42.16,42.16,41.97,41.97,4
20160601|2016-03-18 16:30,18,42.07,42.07,42.05,42.05,5
20160601|2016-03-20 17:00,21,41.93,41.93,41.92,41.92,2
20160601|2016-03-20 19:00,21,41.75,41.76,41.75,41.75,9
20160601|2016-03-20 19:30,21,41.69,41.71,41.65,41.71,16
20160601|2016-03-20 20:00,21,41.74,41.81,41.74,41.74,3
20160601|2016-03-20 20:30,21,41.67,41.67,41.65,41.65,2
20160601|2016-03-20 21:30,21,41.74,41.74,41.74,41.74,1
20160601|2016-03-20 22:00,21,41.71,41.71,41.71,41.71,1
20160601|2016-03-20 23:00,21,41.65,41.65,41.65,41.65,1
20160601|2016-03-20 23:30,21,41.66,41.66,41.58,41.58,16
20160601|2016-03-21 00:00,21,41.6,41.6,41.6,41.6,1
20160601|2016-03-21 00:30,21,41.61,41.61,41.58,41.58,12
20160601|2016-03-21 01:00,21,41.54,41.54,41.53,41.53,4
20160601|2016-03-21 01:30,21,41.62,41.62,41.62,41.62,4
20160601|2016-03-21 02:00,21,41.58,41.58,41.46,41.49,21
20160601|2016-03-21 02:30,21,41.42,41.45,41.36,41.45,26
20160601|2016-03-21 03:00,21,41.43,41.44,41.37,41.43,9
20160601|2016-03-21 03:30,21,41.44,41.53,41.42,41.5,17
20160601|2016-03-21 04:00,21,41.46,41.57,41.46,41.57,2
20160601|2016-03-21 04:30,21,41.57,41.75,41.57,41.75,26
20160601|2016-03-21 05:00,21,41.72,41.96,41.71,41.92,47
20160601|2016-03-21 05:30,21,41.87,42.02,41.83,41.9,12
20160601|2016-03-21 06:00,21,41.83,41.83,41.79,41.8,11
20160601|2016-03-21 06:30,21,41.84,41.91,41.84,41.85,35
20160601|2016-03-21 07:00,21,42,42.01,41.93,42,15
20160601|2016-03-21 07:30,21,42.02,42.33,41.96,42.17,347
20160601|2016-03-21 08:00,21,42.26,42.34,42.05,42.17,139
20160601|2016-03-21 08:30,21,42.18,42.57,42.18,42.44,86
20160601|2016-03-21 09:00,21,42.46,42.63,42.1,42.11,143
20160601|2016-03-21 09:30,21,42.07,42.08,41.71,41.9,118
20160601|2016-03-21 10:00,21,41.98,42.36,41.98,42.32,68
20160601|2016-03-21 10:30,21,42.42,42.43,42.16,42.17,47
20160601|2016-03-21 11:00,21,42.13,42.3,42.07,42.28,26
20160601|2016-03-21 11:30,21,42.31,42.32,42.14,42.32,36
20160601|2016-03-21 12:00,21,42.31,42.31,42.26,42.26,3
20160601|2016-03-21 12:30,21,42.28,42.38,42.2,42.33,44
20160601|2016-03-21 13:00,21,42.31,42.49,42.19,42.49,79
20160601|2016-03-21 13:30,21,42.45,42.57,42.42,42.57,44
20160601|2016-03-21 14:00,21,42.53,42.55,42.47,42.54,30
20160601|2016-03-21 14:30,21,42.54,42.61,42.54,42.56,9
20160601|2016-03-21 15:00,21,42.51,42.55,42.51,42.55,2
20160601|2016-03-21 15:30,21,42.61,42.62,42.55,42.55,5
20160601|2016-03-21 16:00,21,42.43,42.43,42.36,42.36,10
20160601|2016-03-21 16:30,21,42.35,42.41,42.34,42.41,7
20160601|2016-03-21 19:00,22,42.48,42.5,42.46,42.5,7
20160601|2016-03-21 20:00,22,42.46,42.46,42.39,42.39,6
20160601|2016-03-21 20:30,22,42.37,42.37,42.23,42.24,4
20160601|2016-03-21 21:00,22,42.23,42.23,42.23,42.23,1
20160601|2016-03-21 22:00,22,42.3,42.3,42.3,42.3,1
20160601|2016-03-21 22:30,22,42.31,42.31,42.31,42.31,1
20160601|2016-03-22 00:00,22,42.41,42.53,42.41,42.48,11
20160601|2016-03-22 00:30,22,42.53,42.53,42.53,42.53,1
20160601|2016-03-22 01:00,22,42.51,42.51,42.51,42.51,2
20160601|2016-03-22 01:30,22,42.54,42.54,42.42,42.42,9
20160601|2016-03-22 02:00,22,42.35,42.44,42.35,42.43,4
20160601|2016-03-22 02:30,22,42.39,42.44,42.32,42.35,15
20160601|2016-03-22 03:00,22,42.32,42.32,42.22,42.22,8
20160601|2016-03-22 03:30,22,42.22,42.24,42.16,42.24,14
20160601|2016-03-22 04:00,22,42.34,42.36,42.29,42.3,6
20160601|2016-03-22 05:00,22,42.43,42.43,42.32,42.32,3
20160601|2016-03-22 05:30,22,42.29,42.31,42.29,42.29,7
20160601|2016-03-22 06:00,22,42.26,42.32,42.25,42.25,12
20160601|2016-03-22 06:30,22,42.29,42.29,42.08,42.08,24
20160601|2016-03-22 07:00,22,42.13,42.13,41.9,41.9,15
20160601|2016-03-22 07:30,22,42.11,42.23,42.05,42.21,20
20160601|2016-03-22 08:00,22,42.26,42.28,41.74,41.89,125
20160601|2016-03-22 08:30,22,41.92,42.2,41.87,42.15,72
20160601|2016-03-22 09:00,22,42.19,42.31,42.01,42.3,67
20160601|2016-03-22 09:30,22,42.33,42.88,42.32,42.61,427
20160601|2016-03-22 10:00,22,42.55,42.55,42.34,42.43,94
20160601|2016-03-22 10:30,22,42.35,42.44,42.17,42.18,51
20160601|2016-03-22 11:00,22,42.28,42.43,42.28,42.36,20
20160601|2016-03-22 11:30,22,42.28,42.39,42.18,42.35,108
20160601|2016-03-22 12:00,22,42.37,42.4,42.3,42.33,4
20160601|2016-03-22 12:30,22,42.32,42.32,42.29,42.29,9
20160601|2016-03-22 13:00,22,42.3,42.5,42.26,42.43,47
20160601|2016-03-22 13:30,22,42.4,42.45,42.39,42.4,21
20160601|2016-03-22 14:00,22,42.5,42.5,42.4,42.45,29
20160601|2016-03-22 14:30,22,42.43,42.47,42.4,42.47,10
20160601|2016-03-22 15:00,22,42.39,42.39,42.3,42.3,4
20160601|2016-03-22 15:30,22,42.29,42.29,42.06,42.14,58
20160601|2016-03-22 16:00,22,42.15,42.15,42.15,42.15,2
20160601|2016-03-22 19:00,23,42.1,42.1,42.1,42.1,1
20160601|2016-03-22 19:30,23,42.06,42.06,42.06,42.06,1
20160601|2016-03-22 20:00,23,42.04,42.06,42.04,42.06,2
20160601|2016-03-22 20:30,23,42.05,42.05,42.04,42.04,3
20160601|2016-03-22 21:00,23,41.92,41.96,41.92,41.96,2
20160601|2016-03-22 22:00,23,42,42,42,42,1
20160601|2016-03-22 23:00,23,42.01,42.01,42.01,42.01,1
20160601|2016-03-22 23:30,23,41.89,41.89,41.89,41.89,1
20160601|2016-03-23 00:00,23,41.92,41.92,41.92,41.92,8
20160601|2016-03-23 00:30,23,41.86,41.86,41.86,41.86,1
20160601|2016-03-23 01:30,23,41.86,41.86,41.85,41.85,3
20160601|2016-03-23 02:00,23,41.91,41.96,41.9,41.96,5
20160601|2016-03-23 03:00,23,42.04,42.04,41.98,41.98,5
20160601|2016-03-23 03:30,23,42.1,42.19,42.09,42.19,18
20160601|2016-03-23 04:00,23,42.07,42.17,42.07,42.11,8
20160601|2016-03-23 04:30,23,42.06,42.06,42.03,42.03,4
20160601|2016-03-23 05:30,23,41.94,42.04,41.94,42.01,7
20160601|2016-03-23 06:00,23,42,42,41.98,41.99,4
20160601|2016-03-23 06:30,23,42.05,42.09,42.05,42.09,2
20160601|2016-03-23 07:00,23,42.14,42.16,41.95,41.95,10
20160601|2016-03-23 07:30,23,41.88,41.91,41.81,41.83,32
20160601|2016-03-23 08:00,23,41.79,41.79,41.49,41.55,175
20160601|2016-03-23 08:30,23,41.57,41.72,41.42,41.48,92
20160601|2016-03-23 09:00,23,41.39,41.61,41.3,41.61,474
20160601|2016-03-23 09:30,23,41.36,41.72,41.15,41.39,899
20160601|2016-03-23 10:00,23,41.25,41.4,41.05,41.23,114
20160601|2016-03-23 10:30,23,41.18,41.3,41.06,41.08,233
20160601|2016-03-23 11:00,23,41.14,41.24,41.09,41.21,17
20160601|2016-03-23 11:30,23,41.14,41.14,41,41.12,157
20160601|2016-03-23 12:00,23,41.19,41.19,41.19,41.19,1
20160601|2016-03-23 12:30,23,41.13,41.13,41.12,41.13,4
20160601|2016-03-23 13:00,23,41.15,41.27,40.83,40.85,146
20160601|2016-03-23 13:30,23,40.86,40.93,40.75,40.85,60
20160601|2016-03-23 14:00,23,40.82,40.87,40.81,40.87,25
20160601|2016-03-23 14:30,23,40.85,40.91,40.83,40.91,36
20160601|2016-03-23 16:00,23,40.9,40.9,40.9,40.9,1
20160601|2016-03-23 16:30,23,40.89,40.89,40.89,40.89,1
20160601|2016-03-23 19:00,24,40.68,40.7,40.63,40.63,12
20160601|2016-03-23 19:30,24,40.62,40.76,40.6,40.76,32
20160601|2016-03-23 20:00,24,40.73,40.74,40.71,40.73,11
20160601|2016-03-23 20:30,24,40.74,40.74,40.73,40.73,2
20160601|2016-03-23 21:00,24,40.82,40.83,40.82,40.83,2
20160601|2016-03-23 21:30,24,40.87,40.88,40.87,40.88,3
20160601|2016-03-23 22:30,24,40.8,40.8,40.8,40.8,1
20160601|2016-03-23 23:00,24,40.8,40.8,40.8,40.8,1
20160601|2016-03-23 23:30,24,40.73,40.73,40.72,40.72,3
20160601|2016-03-24 00:00,24,40.78,40.78,40.78,40.78,1
20160601|2016-03-24 00:30,24,40.67,40.67,40.67,40.67,1
20160601|2016-03-24 01:00,24,40.65,40.66,40.45,40.45,50
20160601|2016-03-24 01:30,24,40.44,40.44,40.42,40.43,4
20160601|2016-03-24 02:00,24,40.48,40.52,40.43,40.43,27
20160601|2016-03-24 02:30,24,40.38,40.38,40.34,40.34,2
20160601|2016-03-24 03:00,24,40.52,40.54,40.52,40.54,4
20160601|2016-03-24 03:30,24,40.44,40.44,40.36,40.36,22
20160601|2016-03-24 04:00,24,40.3,40.3,40.16,40.29,8
20160601|2016-03-24 04:30,24,40.23,40.29,40.07,40.12,16
20160601|2016-03-24 05:00,24,40.18,40.18,40.11,40.17,9
20160601|2016-03-24 05:30,24,40.1,40.11,39.96,39.99,9
20160601|2016-03-24 06:00,24,39.93,40.08,39.93,40.05,35
20160601|2016-03-24 06:30,24,40.03,40.08,39.94,40,27
20160601|2016-03-24 07:00,24,39.98,40.17,39.98,40.1,33
20160601|2016-03-24 07:30,24,40.06,40.09,39.79,39.87,72
20160601|2016-03-24 08:00,24,39.9,39.9,39.63,39.64,120
20160601|2016-03-24 08:30,24,39.61,39.99,39.53,39.99,187
20160601|2016-03-24 09:00,24,40,40,39.77,39.81,229
20160601|2016-03-24 09:30,24,39.94,40.08,39.75,40.04,55
20160601|2016-03-24 10:00,24,40.03,40.13,39.89,39.89,84
20160601|2016-03-24 10:30,24,39.93,40.44,39.92,40.35,195
20160601|2016-03-24 11:00,24,40.32,40.63,40.32,40.42,126
20160601|2016-03-24 11:30,24,40.38,40.4,40.24,40.33,27
20160601|2016-03-24 12:00,24,40.29,40.69,40.29,40.65,62
20160601|2016-03-24 12:30,24,40.69,40.69,40.57,40.58,25
20160601|2016-03-24 13:00,24,40.62,40.65,40.46,40.59,28
20160601|2016-03-24 13:30,24,40.66,40.8,40.64,40.72,63
20160601|2016-03-24 14:00,24,40.75,40.84,40.71,40.8,43
20160601|2016-03-24 14:30,24,40.77,40.79,40.68,40.72,29
20160601|2016-03-24 15:00,24,40.7,40.73,40.68,40.68,158
20160601|2016-03-24 15:30,24,40.62,40.62,40.62,40.62,1
20160601|2016-03-24 16:30,24,40.73,40.77,40.73,40.77,3
20160601|2016-03-27 17:00,28,40.72,40.95,40.72,40.94,44
20160601|2016-03-27 17:30,28,40.86,40.86,40.86,40.86,4
20160601|2016-03-27 18:00,28,40.9,40.9,40.9,40.9,1
20160601|2016-03-27 18:30,28,40.88,40.88,40.88,40.88,1
20160601|2016-03-27 19:00,28,40.86,40.86,40.86,40.86,1
20160601|2016-03-27 19:30,28,40.88,40.88,40.88,40.88,1
20160601|2016-03-27 20:00,28,40.94,40.94,40.94,40.94,1
20160601|2016-03-27 20:30,28,40.97,40.99,40.82,40.98,35
20160601|2016-03-27 21:00,28,40.97,40.97,40.87,40.91,15
20160601|2016-03-27 21:30,28,40.95,40.95,40.94,40.95,5
20160601|2016-03-27 23:30,28,40.92,40.98,40.92,40.98,3
20160601|2016-03-28 00:00,28,40.94,40.94,40.94,40.94,1
20160601|2016-03-28 00:30,28,40.97,41.07,40.97,41.07,3
20160601|2016-03-28 01:30,28,41.02,41.02,41.02,41.02,1
20160601|2016-03-28 02:00,28,41.09,41.27,41.09,41.23,20
20160601|2016-03-28 02:30,28,41.22,41.23,41.2,41.23,17
20160601|2016-03-28 03:00,28,41.23,41.23,41,41,26
20160601|2016-03-28 03:30,28,40.99,40.99,40.88,40.88,3
20160601|2016-03-28 04:00,28,40.88,41.06,40.88,41.05,15
20160601|2016-03-28 04:30,28,41.05,41.05,40.9,40.93,14
20160601|2016-03-28 05:00,28,40.9,40.91,40.9,40.91,7
20160601|2016-03-28 05:30,28,40.8,40.81,40.76,40.81,26
20160601|2016-03-28 06:00,28,40.82,40.82,40.78,40.78,10
20160601|2016-03-28 06:30,28,40.73,40.74,40.73,40.74,3
20160601|2016-03-28 07:00,28,40.86,40.95,40.84,40.84,15
20160601|2016-03-28 07:30,28,40.99,41,40.79,40.84,13
20160601|2016-03-28 08:00,28,40.8,40.98,40.4,40.46,154
20160601|2016-03-28 08:30,28,40.51,40.66,40.3,40.5,174
20160601|2016-03-28 09:00,28,40.53,40.53,40.17,40.18,119
20160601|2016-03-28 09:30,28,40.13,40.27,39.99,40.25,77
20160601|2016-03-28 10:00,28,40.24,40.32,40.09,40.17,53
20160601|2016-03-28 10:30,28,40.24,40.37,40.22,40.24,29
20160601|2016-03-28 11:00,28,40.22,40.23,40.14,40.16,14
20160601|2016-03-28 11:30,28,40.3,40.41,40.3,40.36,19
20160601|2016-03-28 12:00,28,40.34,40.46,40.32,40.35,8
20160601|2016-03-28 12:30,28,40.36,40.41,40.36,40.39,9
20160601|2016-03-28 13:00,28,40.45,40.57,40.35,40.52,227
20160601|2016-03-28 13:30,28,40.5,40.55,40.48,40.55,16
20160601|2016-03-28 14:00,28,40.51,40.53,40.49,40.49,7
20160601|2016-03-28 14:30,28,40.51,40.53,40.5,40.53,13
20160601|2016-03-28 15:00,28,40.55,40.55,40.55,40.55,1
20160601|2016-03-28 15:30,28,40.48,40.53,40.44,40.44,13
20160601|2016-03-28 19:30,29,40.41,40.41,40.41,40.41,1
20160601|2016-03-28 20:00,29,40.34,40.39,40.34,40.39,3
20160601|2016-03-28 20:30,29,40.31,40.33,40.3,40.33,8
20160601|2016-03-28 21:00,29,40.38,40.38,40.38,40.38,1
20160601|2016-03-28 21:30,29,40.37,40.37,40.36,40.36,2
20160601|2016-03-28 22:30,29,40.29,40.29,40.28,40.28,2
20160601|2016-03-28 23:00,29,40.29,40.29,40.28,40.28,2
20160601|2016-03-28 23:30,29,40.3,40.3,40.3,40.3,1
20160601|2016-03-29 00:30,29,40.24,40.24,40.24,40.24,1
20160601|2016-03-29 01:00,29,40.24,40.24,40.24,40.24,2
20160601|2016-03-29 01:30,29,40.15,40.15,40.09,40.12,32
20160601|2016-03-29 02:00,29,40.1,40.18,39.9,39.9,18
20160601|2016-03-29 02:30,29,40.02,40.02,39.87,39.94,16
20160601|2016-03-29 03:00,29,40.05,40.08,40,40.05,22
20160601|2016-03-29 03:30,29,40.08,40.09,40,40.01,59
20160601|2016-03-29 04:00,29,39.96,39.97,39.84,39.9,55
20160601|2016-03-29 04:30,29,39.86,39.87,39.83,39.83,24
20160601|2016-03-29 05:00,29,39.76,39.9,39.76,39.9,63
20160601|2016-03-29 05:30,29,39.71,39.71,39.67,39.69,8
20160601|2016-03-29 06:00,29,39.69,39.74,39.65,39.69,23
20160601|2016-03-29 06:30,29,39.73,39.8,39.73,39.78,13
20160601|2016-03-29 07:00,29,39.74,39.81,39.7,39.7,6
20160601|2016-03-29 07:30,29,39.65,39.68,39.5,39.56,136
20160601|2016-03-29 08:00,29,39.51,39.56,39.32,39.37,150
20160601|2016-03-29 08:30,29,39.33,39.41,39.22,39.4,174
20160601|2016-03-29 09:00,29,39.36,39.53,39.33,39.37,90
20160601|2016-03-29 09:30,29,39.34,39.4,39.18,39.35,217
20160601|2016-03-29 10:00,29,39.38,39.38,39.13,39.2,118
20160601|2016-03-29 10:30,29,39.23,39.41,39.18,39.4,238
20160601|2016-03-29 11:00,29,39.39,39.74,39.34,39.68,204
20160601|2016-03-29 11:30,29,39.7,39.85,39.58,39.6,105
20160601|2016-03-29 12:00,29,39.62,39.62,39.27,39.37,140
20160601|2016-03-29 12:30,29,39.39,39.65,39.35,39.59,38
20160601|2016-03-29 13:00,29,39.61,39.69,39.43,39.55,206
20160601|2016-03-29 13:30,29,39.57,39.62,39.53,39.62,15
20160601|2016-03-29 14:00,29,39.57,39.68,39.56,39.66,16
20160601|2016-03-29 14:30,29,39.68,39.8,39.68,39.77,18
20160601|2016-03-29 15:00,29,39.77,39.78,39.51,39.51,27
20160601|2016-03-29 15:30,29,39.55,39.75,39.49,39.75,23
20160601|2016-03-29 16:00,29,39.73,39.73,39.73,39.73,3
20160601|2016-03-29 16:30,29,39.7,39.7,39.7,39.7,1
20160601|2016-03-29 19:00,30,39.83,39.83,39.83,39.83,1
20160601|2016-03-29 19:30,30,39.85,39.9,39.85,39.9,10
20160601|2016-03-29 20:00,30,39.9,39.91,39.9,39.9,13
20160601|2016-03-29 20:30,30,40.01,40.02,40.01,40.02,6
20160601|2016-03-29 21:00,30,40.02,40.04,40.02,40.04,5
20160601|2016-03-29 21:30,30,39.99,39.99,39.9,39.9,4
20160601|2016-03-29 22:00,30,39.91,39.91,39.85,39.85,34
20160601|2016-03-29 22:30,30,39.84,39.84,39.78,39.78,14
20160601|2016-03-30 00:00,30,39.8,39.8,39.8,39.8,2
20160601|2016-03-30 00:30,30,39.85,39.85,39.85,39.85,3
20160601|2016-03-30 01:30,30,39.72,39.85,39.72,39.85,13
20160601|2016-03-30 02:00,30,40.06,40.16,40.04,40.1,37
20160601|2016-03-30 02:30,30,40.15,40.24,40.05,40.05,50
20160601|2016-03-30 03:00,30,40.09,40.12,40.06,40.12,9
20160601|2016-03-30 03:30,30,40.2,40.28,40.15,40.21,40
20160601|2016-03-30 04:00,30,40.09,40.14,40.08,40.14,7
20160601|2016-03-30 05:00,30,40.07,40.09,40.03,40.05,9
20160601|2016-03-30 05:30,30,40.12,40.16,40.12,40.15,7
20160601|2016-03-30 06:00,30,40.16,40.16,40.1,40.1,14
20160601|2016-03-30 06:30,30,40.13,40.13,39.99,39.99,8
20160601|2016-03-30 07:00,30,39.97,40.24,39.95,40.24,23
20160601|2016-03-30 07:30,30,40.17,40.42,40.11,40.33,167
20160601|2016-03-30 08:00,30,40.36,40.5,40.27,40.49,137
20160601|2016-03-30 08:30,30,40.48,40.9,40.48,40.8,244
20160601|2016-03-30 09:00,30,40.82,40.82,40.48,40.48,222
20160601|2016-03-30 09:30,30,40.69,41.07,40.53,40.65,331
20160601|2016-03-30 10:00,30,40.7,40.7,40.1,40.13,371
20160601|2016-03-30 10:30,30,40.14,40.18,39.65,39.9,349
20160601|2016-03-30 11:00,30,39.89,40.09,39.71,39.71,153
20160601|2016-03-30 11:30,30,39.67,39.82,39.53,39.59,187
20160601|2016-03-30 12:00,30,39.6,39.64,39.49,39.55,53
20160601|2016-03-30 12:30,30,39.55,39.69,39.5,39.63,59
20160601|2016-03-30 13:00,30,39.6,39.75,39.51,39.69,185
20160601|2016-03-30 13:30,30,39.71,39.75,39.69,39.73,16
20160601|2016-03-30 14:00,30,39.73,39.74,39.69,39.69,48
20160601|2016-03-30 14:30,30,39.63,39.63,39.61,39.62,11
20160601|2016-03-30 15:30,30,39.63,39.66,39.63,39.66,11
20160601|2016-03-30 19:00,31,39.4,39.4,39.37,39.37,19
20160601|2016-03-30 19:30,31,39.34,39.34,39.34,39.34,3
20160601|2016-03-30 20:00,31,39.37,39.37,39.37,39.37,1
20160601|2016-03-30 20:30,31,39.39,39.39,39.39,39.39,1
20160601|2016-03-30 21:00,31,39.38,39.38,39.31,39.37,8
20160601|2016-03-30 21:30,31,39.35,39.35,39.16,39.17,25
20160601|2016-03-30 22:00,31,39.14,39.2,39.14,39.2,5
20160601|2016-03-30 22:30,31,39.26,39.3,39.26,39.27,7
20160601|2016-03-30 23:00,31,39.24,39.24,39.24,39.24,1
20160601|2016-03-30 23:30,31,39.21,39.21,39.19,39.19,2
20160601|2016-03-31 00:00,31,39.21,39.25,39.21,39.25,2
20160601|2016-03-31 00:30,31,39.24,39.29,39.24,39.29,5
20160601|2016-03-31 01:00,31,39.19,39.24,39.16,39.24,18
20160601|2016-03-31 01:30,31,39.25,39.35,39.25,39.33,33
20160601|2016-03-31 02:00,31,39.36,39.36,39.15,39.17,32
20160601|2016-03-31 02:30,31,39.16,39.22,39.05,39.08,33
20160601|2016-03-31 03:00,31,39.09,39.16,39,39.14,42
20160601|2016-03-31 03:30,31,39.2,39.32,39.2,39.28,45
20160601|2016-03-31 04:00,31,39.18,39.22,39.18,39.2,7
20160601|2016-03-31 04:30,31,39.33,39.46,39.33,39.37,63
20160601|2016-03-31 05:00,31,39.35,39.36,39.29,39.33,20
20160601|2016-03-31 05:30,31,39.43,39.6,39.43,39.58,90
20160601|2016-03-31 06:00,31,39.58,39.8,39.58,39.78,42
20160601|2016-03-31 06:30,31,39.74,39.88,39.7,39.87,40
20160601|2016-03-31 07:00,31,39.72,39.88,39.61,39.85,90
20160601|2016-03-31 07:30,31,39.96,39.98,39.61,39.64,142
20160601|2016-03-31 08:00,31,39.62,39.62,39.24,39.5,365
20160601|2016-03-31 08:30,31,39.56,40.1,39.46,40.05,647
20160601|2016-03-31 09:00,31,40.06,40.38,40.01,40.27,308
20160601|2016-03-31 09:30,31,40.27,40.27,39.91,39.91,243
20160601|2016-03-31 10:00,31,39.86,40.33,39.86,40.23,127
20160601|2016-03-31 10:30,31,40.22,40.29,40.01,40.01,212
20160601|2016-03-31 11:00,31,39.96,40.06,39.92,39.92,70
20160601|2016-03-31 11:30,31,39.88,39.88,39.6,39.66,131
20160601|2016-03-31 12:00,31,39.71,40.11,39.67,40.07,276
20160601|2016-03-31 12:30,31,40.04,40.16,39.97,40.07,69
20160601|2016-03-31 13:00,31,40.06,40.17,39.64,39.7,381
20160601|2016-03-31 13:30,31,39.67,39.73,39.53,39.71,116
20160601|2016-03-31 14:00,31,39.73,39.73,39.72,39.72,3
20160601|2016-03-31 14:30,31,39.7,39.71,39.54,39.54,34
20160601|2016-03-31 15:00,31,39.52,39.55,39.52,39.55,2
20160601|2016-03-31 15:30,31,39.56,39.58,39.5,39.5,6
20160601|2016-03-31 16:00,31,39.5,39.53,39.5,39.51,17
20160601|2016-03-31 16:30,31,39.52,39.57,39.52,39.57,5
20160601|2016-03-31 19:00,1,39.57,39.63,39.54,39.63,12
20160601|2016-03-31 19:30,1,39.55,39.57,39.55,39.56,8
20160601|2016-03-31 20:00,1,39.56,39.75,39.56,39.61,15
20160601|2016-03-31 20:30,1,39.55,39.56,39.55,39.56,2
20160601|2016-03-31 21:00,1,39.51,39.51,39.51,39.51,1
20160601|2016-03-31 21:30,1,39.48,39.48,39.48,39.48,1
20160601|2016-03-31 22:00,1,39.53,39.53,39.44,39.44,3
20160601|2016-03-31 22:30,1,39.44,39.44,39.44,39.44,3
20160601|2016-03-31 23:00,1,39.38,39.38,39.15,39.15,30
20160601|2016-03-31 23:30,1,39.2,39.2,39.13,39.13,4
20160601|2016-04-01 00:00,1,39.2,39.2,39.2,39.2,2
20160601|2016-04-01 00:30,1,39.25,39.26,39.25,39.26,3
20160601|2016-04-01 01:00,1,39.27,39.43,39.27,39.39,17
20160601|2016-04-01 01:30,1,39.38,39.58,39.38,39.58,8
20160601|2016-04-01 02:00,1,39.56,39.56,39.39,39.55,79
20160601|2016-04-01 02:30,1,39.55,39.63,39.47,39.48,26
20160601|2016-04-01 03:00,1,39.45,39.59,39.4,39.54,53
20160601|2016-04-01 03:30,1,39.63,39.68,39.6,39.6,33
20160601|2016-04-01 04:00,1,39.6,39.71,39.6,39.71,11
20160601|2016-04-01 04:30,1,39.63,39.63,39.05,39.07,289
20160601|2016-04-01 05:00,1,39.06,39.14,39,39.03,324
20160601|2016-04-01 05:30,1,39.03,39.03,38.81,38.88,100
20160601|2016-04-01 06:00,1,38.85,39,38.79,38.9,77
20160601|2016-04-01 06:30,1,38.88,38.88,38.65,38.74,89
20160601|2016-04-01 07:00,1,38.73,38.9,38.66,38.9,111
20160601|2016-04-01 07:30,1,38.87,38.89,38.4,38.4,251
20160601|2016-04-01 08:00,1,38.38,38.46,38.16,38.35,316
20160601|2016-04-01 08:30,1,38.31,38.32,38.07,38.18,268
20160601|2016-04-01 09:00,1,38.19,38.54,38.09,38.34,354
20160601|2016-04-01 09:30,1,38.26,38.49,38.12,38.22,202
20160601|2016-04-01 10:00,1,38.2,38.4,38.16,38.16,162
20160601|2016-04-01 10:30,1,38.19,38.39,38.18,38.32,368
20160601|2016-04-01 11:00,1,38.29,38.36,38.24,38.3,35
20160601|2016-04-01 11:30,1,38.25,38.25,38.11,38.16,112
20160601|2016-04-01 12:00,1,38.14,38.44,38.13,38.42,308
20160601|2016-04-01 12:30,1,38.45,38.47,38.3,38.33,264
20160601|2016-04-01 13:00,1,38.35,38.54,38.17,38.18,419
20160601|2016-04-01 13:30,1,38.18,38.22,38.07,38.18,58
20160601|2016-04-01 14:00,1,38.2,38.3,38.2,38.23,178
20160601|2016-04-01 14:30,1,38.18,38.18,38.11,38.13,24
20160601|2016-04-01 15:00,1,38.1,38.16,38.1,38.14,19
20160601|2016-04-01 15:30,1,38.16,38.16,38.1,38.1,4
20160601|2016-04-01 16:00,1,38.11,38.14,38.11,38.14,9
20160601|2016-04-01 16:30,1,38.15,38.2,38.15,38.2,12
20160601|2016-04-03 17:00,4,38.04,38.05,37.76,37.76,21
20160601|2016-04-03 17:30,4,37.78,37.78,37.78,37.78,1
20160601|2016-04-03 18:00,4,37.78,37.84,37.78,37.8,5
20160601|2016-04-03 18:30,4,37.79,37.79,37.75,37.75,2
20160601|2016-04-03 19:00,4,37.79,37.82,37.63,37.82,29
20160601|2016-04-03 19:30,4,37.83,37.92,37.67,37.75,18
20160601|2016-04-03 20:00,4,37.68,37.73,37.66,37.73,6
20160601|2016-04-03 20:30,4,37.66,37.66,37.6,37.66,13
20160601|2016-04-03 21:00,4,37.74,37.84,37.74,37.75,10
20160601|2016-04-03 21:30,4,37.72,37.72,37.72,37.72,1
20160601|2016-04-03 22:30,4,37.78,37.78,37.78,37.78,1
20160601|2016-04-03 23:00,4,37.76,37.76,37.76,37.76,1
20160601|2016-04-03 23:30,4,37.72,37.72,37.71,37.71,2
20160601|2016-04-04 00:30,4,37.79,37.79,37.79,37.79,1
20160601|2016-04-04 01:00,4,37.77,37.77,37.65,37.7,9
20160601|2016-04-04 01:30,4,37.7,37.74,37.7,37.73,4
20160601|2016-04-04 02:00,4,37.79,37.79,37.69,37.74,23
20160601|2016-04-04 02:30,4,37.64,37.73,37.59,37.7,83
20160601|2016-04-04 03:00,4,37.74,37.97,37.74,37.85,127
20160601|2016-04-04 03:30,4,37.87,38.01,37.8,38.01,128
20160601|2016-04-04 04:00,4,37.98,38.11,37.94,38.1,15
20160601|2016-04-04 04:30,4,38.12,38.27,38.11,38.22,129
20160601|2016-04-04 05:00,4,38.16,38.18,38.06,38.07,76
20160601|2016-04-04 05:30,4,38.02,38.02,37.93,37.94,18
20160601|2016-04-04 06:00,4,38.1,38.1,38.1,38.1,2
20160601|2016-04-04 06:30,4,38.2,38.29,38.18,38.29,27
20160601|2016-04-04 07:00,4,38.28,38.31,38.23,38.3,36
20160601|2016-04-04 07:30,4,38.24,38.25,37.87,37.96,148
20160601|2016-04-04 08:00,4,37.93,38,37.77,37.9,136
20160601|2016-04-04 08:30,4,37.85,38.37,37.75,38.35,450
20160601|2016-04-04 09:00,4,38.31,38.41,38.04,38.13,386
20160601|2016-04-04 09:30,4,38.11,38.24,37.87,37.99,255
20160601|2016-04-04 10:00,4,37.93,37.93,37.63,37.66,120
20160601|2016-04-04 10:30,4,37.67,37.79,37.67,37.76,90
20160601|2016-04-04 11:00,4,37.75,37.86,37.7,37.7,169
20160601|2016-04-04 11:30,4,37.65,37.66,37.37,37.51,311
20160601|2016-04-04 12:00,4,37.51,37.52,37.37,37.42,153
20160601|2016-04-04 12:30,4,37.45,37.45,37.29,37.3,259
20160601|2016-04-04 13:00,4,37.28,37.29,36.95,37.05,454
20160601|2016-04-04 13:30,4,37.03,37.12,37.03,37.12,37
20160601|2016-04-04 14:00,4,37.12,37.13,37.09,37.11,5
20160601|2016-04-04 14:30,4,37.05,37.05,36.99,37,15
20160601|2016-04-04 15:00,4,37,37,36.87,36.9,17
20160601|2016-04-04 15:30,4,36.9,36.91,36.8,36.8,16
20160601|2016-04-04 16:00,4,36.81,36.81,36.79,36.8,4
20160601|2016-04-04 16:30,4,36.85,37.09,36.85,36.89,44
20160601|2016-04-04 19:00,5,36.75,36.79,36.65,36.69,21
20160601|2016-04-04 19:30,5,36.63,36.66,36.62,36.65,13
20160601|2016-04-04 20:00,5,36.67,36.68,36.62,36.63,27
20160601|2016-04-04 20:30,5,36.62,36.65,36.61,36.65,14
20160601|2016-04-04 21:00,5,36.65,36.84,36.65,36.83,21
20160601|2016-04-04 21:30,5,36.83,36.88,36.81,36.82,36
20160601|2016-04-04 22:00,5,36.79,36.84,36.78,36.84,12
20160601|2016-04-04 22:30,5,36.88,36.9,36.86,36.88,7
20160601|2016-04-04 23:00,5,36.86,36.86,36.84,36.84,3
20160601|2016-04-04 23:30,5,36.9,36.95,36.84,36.84,15
20160601|2016-04-05 00:00,5,36.85,36.85,36.8,36.84,6
20160601|2016-04-05 00:30,5,36.86,36.94,36.86,36.93,16
20160601|2016-04-05 01:00,5,36.82,36.9,36.78,36.81,38
20160601|2016-04-05 01:30,5,36.83,36.88,36.76,36.85,55
20160601|2016-04-05 02:00,5,36.82,36.82,36.61,36.69,208
20160601|2016-04-05 02:30,5,36.71,36.74,36.58,36.65,99
20160601|2016-04-05 03:00,5,36.6,36.85,36.58,36.83,45
20160601|2016-04-05 03:30,5,36.84,36.94,36.74,36.88,33
20160601|2016-04-05 04:00,5,36.89,37,36.82,36.91,21
20160601|2016-04-05 04:30,5,36.91,36.91,36.7,36.75,27
20160601|2016-04-05 05:00,5,36.74,36.79,36.61,36.77,63
20160601|2016-04-05 05:30,5,36.76,36.93,36.75,36.93,79
20160601|2016-04-05 06:00,5,36.9,37,36.84,37,11
20160601|2016-04-05 06:30,5,37.02,37.06,36.9,36.99,18
20160601|2016-04-05 07:00,5,37.02,37.02,36.94,37,21
20160601|2016-04-05 07:30,5,36.84,36.84,36.63,36.77,192
20160601|2016-04-05 08:00,5,36.72,37.12,36.72,37.03,237
20160601|2016-04-05 08:30,5,37,37,36.69,36.91,192
20160601|2016-04-05 09:00,5,36.92,37.21,36.87,37.19,172
20160601|2016-04-05 09:30,5,37.16,37.16,36.78,36.93,180
20160601|2016-04-05 10:00,5,36.9,37.12,36.9,36.97,73
20160601|2016-04-05 10:30,5,37.02,37.16,36.99,37,129
20160601|2016-04-05 11:00,5,37,37.08,36.95,37,26
20160601|2016-04-05 11:30,5,36.94,37.01,36.83,36.89,79
20160601|2016-04-05 12:00,5,36.88,36.92,36.78,36.92,99
20160601|2016-04-05 12:30,5,36.91,36.93,36.84,36.86,41
20160601|2016-04-05 13:00,5,36.83,37.21,36.76,37.14,220
20160601|2016-04-05 13:30,5,37.17,37.35,37.14,37.29,151
20160601|2016-04-05 14:00,5,37.24,37.26,37.22,37.25,35
20160601|2016-04-05 14:30,5,37.19,37.21,37.15,37.15,27
20160601|2016-04-05 15:00,5,37.16,37.25,37.16,37.25,7
20160601|2016-04-05 15:30,5,37.29,37.73,37.23,37.68,369
20160601|2016-04-05 16:00,5,37.79,37.8,37.56,37.57,78
20160601|2016-04-05 16:30,5,37.61,37.68,37.61,37.68,10
20160601|2016-04-05 19:00,6,37.68,37.88,37.68,37.86,12
20160601|2016-04-05 19:30,6,37.82,37.84,37.82,37.83,3
20160601|2016-04-05 20:00,6,37.81,37.81,37.74,37.77,3
20160601|2016-04-05 20:30,6,37.8,37.82,37.8,37.82,3
20160601|2016-04-05 21:00,6,37.9,37.92,37.9,37.92,11
20160601|2016-04-05 21:30,6,37.9,37.9,37.83,37.84,8
20160601|2016-04-05 22:00,6,37.86,37.9,37.86,37.87,7
20160601|2016-04-05 23:00,6,37.92,37.95,37.92,37.95,31
20160601|2016-04-05 23:30,6,37.92,37.96,37.92,37.93,12
20160601|2016-04-06 00:00,6,37.92,37.94,37.91,37.94,9
20160601|2016-04-06 00:30,6,37.92,37.93,37.84,37.86,11
20160601|2016-04-06 01:30,6,37.87,37.87,37.79,37.86,51
20160601|2016-04-06 02:00,6,37.91,38,37.86,37.96,30
20160601|2016-04-06 02:30,6,37.95,38.18,37.95,38,28
20160601|2016-04-06 03:00,6,37.97,38.1,37.96,38.1,33
20160601|2016-04-06 03:30,6,38.04,38.14,38.04,38.09,77
20160601|2016-04-06 04:00,6,38.09,38.22,38.06,38.06,143
20160601|2016-04-06 04:30,6,38,38,37.98,37.98,2
20160601|2016-04-06 05:00,6,37.99,38.08,37.93,38.08,32
20160601|2016-04-06 05:30,6,38.05,38.05,38.02,38.04,5
20160601|2016-04-06 06:00,6,38.08,38.08,37.97,37.97,16
20160601|2016-04-06 06:30,6,37.93,38.04,37.93,38.04,73
20160601|2016-04-06 07:00,6,38.06,38.09,37.86,37.86,126
20160601|2016-04-06 07:30,6,37.85,37.85,37.7,37.81,127
20160601|2016-04-06 08:00,6,37.79,38,37.77,37.95,117
20160601|2016-04-06 08:30,6,38.08,38.16,37.85,37.93,281
20160601|2016-04-06 09:00,6,37.92,38.04,37.83,37.85,64
20160601|2016-04-06 09:30,6,38.1,38.58,37.75,38.51,511
20160601|2016-04-06 10:00,6,38.62,38.69,38.53,38.68,267
20160601|2016-04-06 10:30,6,38.67,39,38.65,38.9,488
20160601|2016-04-06 11:00,6,38.96,38.98,38.76,38.94,284
20160601|2016-04-06 11:30,6,38.9,38.98,38.88,38.9,126
20160601|2016-04-06 12:00,6,38.92,38.98,38.8,38.82,161
20160601|2016-04-06 12:30,6,38.83,38.9,38.77,38.79,117
20160601|2016-04-06 13:00,6,38.79,39.1,38.67,38.97,509
20160601|2016-04-06 13:30,6,38.94,38.94,38.81,38.82,60
20160601|2016-04-06 14:00,6,38.83,38.85,38.83,38.85,3
20160601|2016-04-06 14:30,6,38.86,39.01,38.86,38.99,36
20160601|2016-04-06 15:00,6,38.97,38.97,38.95,38.95,9
20160601|2016-04-06 15:30,6,38.93,38.95,38.9,38.92,8
20160601|2016-04-06 16:30,6,38.92,38.93,38.92,38.93,2
20160601|2016-04-06 19:00,7,39.09,39.32,39.09,39.18,38
20160601|2016-04-06 19:30,7,39.24,39.3,39.24,39.3,4
20160601|2016-04-06 20:00,7,39.31,39.41,39.27,39.4,30
20160601|2016-04-06 20:30,7,39.41,39.41,39.29,39.29,59
20160601|2016-04-06 21:00,7,39.31,39.31,39.31,39.31,10
20160601|2016-04-06 21:30,7,39.27,39.27,39.24,39.24,26
20160601|2016-04-06 22:00,7,39.27,39.28,39.27,39.27,4
20160601|2016-04-06 23:30,7,39.22,39.22,39.22,39.22,1
20160601|2016-04-07 00:00,7,39.37,39.37,39.37,39.37,1
20160601|2016-04-07 00:30,7,39.28,39.28,39.28,39.28,3
20160601|2016-04-07 01:00,7,39.28,39.31,39.28,39.31,7
20160601|2016-04-07 01:30,7,39.26,39.33,39.26,39.33,7
20160601|2016-04-07 02:00,7,39.24,39.24,39,39.13,169
20160601|2016-04-07 02:30,7,39.11,39.12,38.97,38.98,10
20160601|2016-04-07 03:00,7,39.06,39.21,38.98,39.21,14
20160601|2016-04-07 03:30,7,39.15,39.15,39.1,39.13,4
20160601|2016-04-07 04:00,7,39.07,39.07,38.94,38.94,8
20160601|2016-04-07 04:30,7,38.9,38.91,38.86,38.91,16
20160601|2016-04-07 05:00,7,38.94,38.94,38.81,38.91,10
20160601|2016-04-07 05:30,7,38.93,38.97,38.89,38.89,11
20160601|2016-04-07 06:00,7,38.89,39.09,38.89,39.01,36
20160601|2016-04-07 06:30,7,38.91,38.91,38.91,38.91,2
20160601|2016-04-07 07:00,7,38.88,38.92,38.72,38.73,245
20160601|2016-04-07 07:30,7,38.79,38.82,38.66,38.74,44
20160601|2016-04-07 08:00,7,38.72,38.86,38.49,38.55,184
20160601|2016-04-07 08:30,7,38.5,38.75,38.5,38.54,85
20160601|2016-04-07 09:00,7,38.56,38.56,38.15,38.15,334
20160601|2016-04-07 09:30,7,38.17,38.42,38.13,38.29,319
20160601|2016-04-07 10:00,7,38.28,38.28,38.03,38.1,324
20160601|2016-04-07 10:30,7,38.1,38.29,38.09,38.15,68
20160601|2016-04-07 11:00,7,38.16,38.21,38.03,38.03,29
20160601|2016-04-07 11:30,7,38.03,38.07,37.93,38.06,60
20160601|2016-04-07 12:00,7,38.03,38.17,38.01,38.12,77
20160601|2016-04-07 12:30,7,38.23,38.34,38.16,38.17,81
20160601|2016-04-07 13:00,7,38.22,38.57,38.07,38.51,142
20160601|2016-04-07 13:30,7,38.55,38.55,38.46,38.53,53
20160601|2016-04-07 14:00,7,38.55,38.71,38.55,38.71,13
20160601|2016-04-07 14:30,7,38.71,38.71,38.62,38.65,21
20160601|2016-04-07 15:00,7,38.65,38.65,38.65,38.65,17
20160601|2016-04-07 15:30,7,38.67,38.7,38.67,38.7,15
20160601|2016-04-07 16:00,7,38.72,38.75,38.71,38.75,19
20160601|2016-04-07 16:30,7,38.74,38.75,38.74,38.75,13
20160601|2016-04-07 19:00,8,38.76,38.86,38.76,38.86,6
20160601|2016-04-07 19:30,8,38.8,38.81,38.8,38.81,2
20160601|2016-04-07 20:00,8,38.93,39.04,38.92,39.01,17
20160601|2016-04-07 20:30,8,39.06,39.08,39.06,39.08,3
20160601|2016-04-07 21:00,8,39.03,39.04,39.03,39.04,3
20160601|2016-04-07 21:30,8,39.1,39.1,39.1,39.1,1
20160601|2016-04-07 22:00,8,39.09,39.1,39.09,39.1,6
20160601|2016-04-07 22:30,8,39.15,39.16,39.15,39.16,2
20160601|2016-04-07 23:00,8,39.17,39.24,39.17,39.21,75
20160601|2016-04-07 23:30,8,39.19,39.22,39.17,39.21,5
20160601|2016-04-08 00:00,8,39.24,39.27,39.24,39.27,13
20160601|2016-04-08 00:30,8,39.23,39.23,39.22,39.22,4
20160601|2016-04-08 01:00,8,39.21,39.22,39.18,39.19,32
20160601|2016-04-08 01:30,8,39.23,39.23,39.14,39.17,71
20160601|2016-04-08 02:00,8,39.17,39.47,39.15,39.44,52
20160601|2016-04-08 02:30,8,39.45,39.51,39.43,39.5,122
20160601|2016-04-08 03:00,8,39.56,39.82,39.56,39.81,137
20160601|2016-04-08 03:30,8,39.78,39.78,39.63,39.66,184
20160601|2016-04-08 04:00,8,39.72,39.77,39.7,39.72,141
20160601|2016-04-08 04:30,8,39.69,39.81,39.69,39.74,22
20160601|2016-04-08 05:00,8,39.7,39.79,39.7,39.74,37
20160601|2016-04-08 05:30,8,39.76,39.85,39.71,39.71,112
20160601|2016-04-08 06:00,8,39.7,39.78,39.7,39.78,25
20160601|2016-04-08 06:30,8,39.8,39.9,39.8,39.85,136
20160601|2016-04-08 07:00,8,39.8,40.02,39.8,40.01,59
20160601|2016-04-08 07:30,8,40.06,40.46,40.05,40.38,542
20160601|2016-04-08 08:00,8,40.39,40.59,40.36,40.47,399
20160601|2016-04-08 08:30,8,40.47,40.47,40.29,40.33,284
20160601|2016-04-08 09:00,8,40.35,40.76,40.35,40.67,605
20160601|2016-04-08 09:30,8,40.75,40.91,40.68,40.82,294
20160601|2016-04-08 10:00,8,40.79,41,40.77,40.95,301
20160601|2016-04-08 10:30,8,40.95,40.95,40.49,40.62,231
20160601|2016-04-08 11:00,8,40.67,40.8,40.6,40.79,55
20160601|2016-04-08 11:30,8,40.77,40.98,40.77,40.87,107
20160601|2016-04-08 12:00,8,40.86,40.96,40.52,40.55,288
20160601|2016-04-08 12:30,8,40.53,40.62,40.48,40.59,122
20160601|2016-04-08 13:00,8,40.57,41.02,40.52,41.02,281
20160601|2016-04-08 13:30,8,40.98,40.98,40.83,40.83,24
20160601|2016-04-08 14:00,8,40.83,40.84,40.78,40.78,20
20160601|2016-04-08 14:30,8,40.83,40.83,40.73,40.79,36
20160601|2016-04-08 15:00,8,40.75,40.8,40.75,40.8,26
20160601|2016-04-08 15:30,8,40.79,40.79,40.79,40.79,2
20160601|2016-04-08 16:00,8,40.87,40.87,40.87,40.87,1
20160601|2016-04-08 16:30,8,40.88,40.94,40.87,40.94,6
20160601|2016-04-10 17:00,11,41.01,41.63,41.01,41.42,41
20160601|2016-04-10 17:30,11,41.41,41.53,41.41,41.53,2
20160601|2016-04-10 18:00,11,41.53,41.58,41.42,41.42,3
20160601|2016-04-10 19:00,11,41.43,41.43,41.42,41.43,12
20160601|2016-04-10 19:30,11,41.46,41.46,41.41,41.41,4
20160601|2016-04-10 20:00,11,41.42,41.42,41.09,41.13,28
20160601|2016-04-10 20:30,11,41.19,41.19,41.08,41.17,15
20160601|2016-04-10 21:00,11,41.15,41.15,41.1,41.1,3
20160601|2016-04-10 21:30,11,41.14,41.28,41.14,41.28,7
20160601|2016-04-10 22:00,11,41.13,41.13,41.13,41.13,1
20160601|2016-04-10 22:30,11,41.13,41.16,41.07,41.12,7
20160601|2016-04-10 23:30,11,41.17,41.23,41.13,41.13,4
20160601|2016-04-11 00:30,11,41.09,41.09,40.85,40.85,9
20160601|2016-04-11 01:00,11,40.93,40.93,40.83,40.86,7
20160601|2016-04-11 01:30,11,40.75,40.8,40.75,40.8,18
20160601|2016-04-11 02:00,11,40.79,40.79,40.54,40.61,329
20160601|2016-04-11 02:30,11,40.64,40.79,40.61,40.79,44
20160601|2016-04-11 03:00,11,40.83,40.97,40.79,40.93,27
20160601|2016-04-11 03:30,11,40.87,40.87,40.73,40.74,11
20160601|2016-04-11 04:00,11,40.68,40.68,40.66,40.66,4
20160601|2016-04-11 04:30,11,40.83,40.87,40.83,40.87,5
20160601|2016-04-11 05:00,11,40.85,40.86,40.77,40.78,28
20160601|2016-04-11 05:30,11,40.79,41.02,40.78,40.96,23
20160601|2016-04-11 06:00,11,40.94,40.99,40.93,40.93,6
20160601|2016-04-11 06:30,11,40.73,40.75,40.68,40.7,14
20160601|2016-04-11 07:00,11,40.69,41,40.65,40.99,24
20160601|2016-04-11 07:30,11,41.11,41.43,41.07,41.42,178
20160601|2016-04-11 08:00,11,41.43,41.51,41.27,41.43,137
20160601|2016-04-11 08:30,11,41.45,41.95,41.45,41.95,554
20160601|2016-04-11 09:00,11,41.96,42.03,41.52,41.62,334
20160601|2016-04-11 09:30,11,41.7,41.74,41.32,41.41,461
20160601|2016-04-11 10:00,11,41.44,41.91,41.42,41.81,137
20160601|2016-04-11 10:30,11,41.83,41.89,41.56,41.74,113
20160601|2016-04-11 11:00,11,41.76,41.95,41.68,41.81,401
20160601|2016-04-11 11:30,11,41.8,41.8,41.57,41.62,123
20160601|2016-04-11 12:00,11,41.59,41.68,41.43,41.46,165
20160601|2016-04-11 12:30,11,41.47,41.54,41.39,41.47,61
20160601|2016-04-11 13:00,11,41.52,41.88,41.51,41.83,468
20160601|2016-04-11 13:30,11,41.77,41.9,41.77,41.89,92
20160601|2016-04-11 14:00,11,41.88,41.91,41.86,41.87,20
20160601|2016-04-11 14:30,11,41.85,41.87,41.77,41.79,27
20160601|2016-04-11 15:00,11,41.77,41.81,41.75,41.75,71
20160601|2016-04-11 15:30,11,41.75,41.76,41.7,41.7,9
20160601|2016-04-11 16:00,11,41.76,41.76,41.76,41.76,1
20160601|2016-04-11 19:00,12,41.67,41.72,41.65,41.65,3
20160601|2016-04-11 19:30,12,41.67,41.67,41.67,41.67,1
20160601|2016-04-11 20:00,12,41.53,41.53,41.51,41.51,4
20160601|2016-04-11 20:30,12,41.63,41.63,41.58,41.58,3
20160601|2016-04-11 21:00,12,41.64,41.64,41.64,41.64,1
20160601|2016-04-11 21:30,12,41.7,41.72,41.62,41.63,7
20160601|2016-04-11 22:30,12,41.64,41.64,41.64,41.64,1
20160601|2016-04-12 00:00,12,41.6,41.6,41.6,41.6,1
20160601|2016-04-12 00:30,12,41.55,41.55,41.51,41.51,2
20160601|2016-04-12 01:00,12,41.61,41.61,41.61,41.61,1
20160601|2016-04-12 01:30,12,41.62,41.83,41.62,41.79,14
20160601|2016-04-12 02:00,12,41.83,41.96,41.83,41.9,38
20160601|2016-04-12 02:30,12,41.81,41.99,41.76,41.99,21
20160601|2016-04-12 03:00,12,42.11,42.3,42.05,42.17,192
20160601|2016-04-12 03:30,12,42.2,42.28,42.1,42.27,129
20160601|2016-04-12 04:00,12,42.15,42.25,42.15,42.22,6
20160601|2016-04-12 04:30,12,42.29,42.3,42.18,42.18,39
20160601|2016-04-12 05:00,12,42.19,42.21,42.01,42.01,107
20160601|2016-04-12 05:30,12,42.05,42.06,41.92,41.99,42
20160601|2016-04-12 06:00,12,42.06,42.11,42.02,42.11,26
20160601|2016-04-12 06:30,12,42.14,42.22,42.13,42.15,52
20160601|2016-04-12 07:00,12,42.15,42.21,41.93,41.99,41
20160601|2016-04-12 07:30,12,42.07,42.25,42.02,42.05,115
20160601|2016-04-12 08:00,12,42.09,42.21,41.81,42.2,182
20160601|2016-04-12 08:30,12,42.17,42.4,42.1,42.13,299
20160601|2016-04-12 09:00,12,42.17,42.17,41.91,42.1,214
20160601|2016-04-12 09:30,12,42.11,42.72,42.09,42.52,620
20160601|2016-04-12 10:00,12,42.6,43.17,42.51,43.05,949
20160601|2016-04-12 10:30,12,43.03,43.36,43.01,43.13,454
20160601|2016-04-12 11:00,12,43.17,43.19,43,43.03,85
20160601|2016-04-12 11:30,12,43.15,43.24,43.13,43.15,330
20160601|2016-04-12 12:00,12,43.1,43.3,43.05,43.19,253
20160601|2016-04-12 12:30,12,43.22,43.41,43.21,43.29,273
20160601|2016-04-12 13:00,12,43.32,43.57,43.25,43.49,596
20160601|2016-04-12 13:30,12,43.46,43.51,43.39,43.49,87
20160601|2016-04-12 14:00,12,43.47,43.52,43.32,43.32,70
20160601|2016-04-12 14:30,12,43.35,43.35,43.28,43.29,33
20160601|2016-04-12 15:00,12,43.29,43.54,43.29,43.46,35
20160601|2016-04-12 15:30,12,43.51,43.51,42.93,43.04,85
20160601|2016-04-12 16:00,12,42.99,43,42.99,43,7
20160601|2016-04-12 19:00,13,43.16,43.16,43.06,43.15,7
20160601|2016-04-12 19:30,13,43.07,43.07,42.97,43,7
20160601|2016-04-12 20:00,13,43.01,43.05,43.01,43.05,4
20160601|2016-04-12 21:00,13,43.14,43.24,43.14,43.22,11
20160601|2016-04-12 21:30,13,43.25,43.28,43.21,43.23,11
20160601|2016-04-12 22:00,13,43.23,43.23,43.16,43.16,22
20160601|2016-04-12 22:30,13,43.16,43.16,43.16,43.16,1
20160601|2016-04-12 23:30,13,43.11,43.15,43.11,43.15,2
20160601|2016-04-13 00:30,13,43.06,43.06,42.91,42.91,11
20160601|2016-04-13 01:00,13,42.98,42.98,42.7,42.8,31
20160601|2016-04-13 01:30,13,42.67,42.68,42.61,42.61,7
20160601|2016-04-13 02:00,13,42.62,42.76,42.6,42.76,41
20160601|2016-04-13 02:30,13,42.78,42.98,42.77,42.93,103
20160601|2016-04-13 03:00,13,43,43.07,42.8,42.8,75
20160601|2016-04-13 03:30,13,42.84,42.84,42.73,42.79,29
20160601|2016-04-13 04:00,13,42.81,43.04,42.81,43.01,44
20160601|2016-04-13 04:30,13,42.98,42.98,42.91,42.93,6
20160601|2016-04-13 05:00,13,42.87,43,42.87,43,14
20160601|2016-04-13 05:30,13,42.94,42.94,42.92,42.93,27
20160601|2016-04-13 06:00,13,42.91,42.91,42.74,42.76,34
20160601|2016-04-13 06:30,13,42.76,42.94,42.76,42.94,11
20160601|2016-04-13 07:00,13,42.91,42.96,42.85,42.89,23
20160601|2016-04-13 07:30,13,42.87,42.97,42.8,42.93,47
20160601|2016-04-13 08:00,13,42.99,43.14,42.99,43.05,253
20160601|2016-04-13 08:30,13,43.05,43.07,42.67,42.82,278
20160601|2016-04-13 09:00,13,42.8,43.11,42.79,43,639
20160601|2016-04-13 09:30,13,43,43.52,42.62,43.33,943
20160601|2016-04-13 10:00,13,43.43,43.68,43,43,497
20160601|2016-04-13 10:30,13,43.04,43.52,43,43.47,527
20160601|2016-04-13 11:00,13,43.42,43.54,42.9,42.98,203
20160601|2016-04-13 11:30,13,43.03,43.17,42.99,43.17,167
20160601|2016-04-13 12:00,13,43.15,43.23,42.96,43.23,163
20160601|2016-04-13 12:30,13,43.25,43.33,43.09,43.29,71
20160601|2016-04-13 13:00,13,43.29,43.42,42.92,42.94,191
20160601|2016-04-13 13:30,13,42.92,42.96,42.86,42.86,90
20160601|2016-04-13 14:00,13,42.9,42.95,42.9,42.9,8
20160601|2016-04-13 14:30,13,42.86,42.88,42.75,42.75,32
20160601|2016-04-13 15:00,13,42.8,42.84,42.8,42.8,16
20160601|2016-04-13 15:30,13,42.76,42.81,42.75,42.78,36
20160601|2016-04-13 16:00,13,42.82,42.82,42.82,42.82,1
20160601|2016-04-13 16:30,13,42.82,42.85,42.82,42.85,7
20160601|2016-04-13 19:00,14,42.86,42.86,42.86,42.86,1
20160601|2016-04-13 19:30,14,42.66,42.66,42.5,42.56,32
20160601|2016-04-13 20:00,14,42.57,42.57,42.4,42.4,84
20160601|2016-04-13 20:30,14,42.4,42.48,42.37,42.39,44
20160601|2016-04-13 21:00,14,42.4,42.49,42.4,42.49,7
20160601|2016-04-13 22:00,14,42.44,42.46,42.44,42.46,2
20160601|2016-04-13 22:30,14,42.42,42.42,42.37,42.38,10
20160601|2016-04-13 23:00,14,42.37,42.54,42.36,42.49,21
20160601|2016-04-13 23:30,14,42.51,42.51,42.43,42.43,3
20160601|2016-04-14 00:00,14,42.37,42.48,42.37,42.42,110
20160601|2016-04-14 00:30,14,42.4,42.45,42.4,42.45,4
20160601|2016-04-14 01:00,14,42.45,42.45,42.27,42.27,246
20160601|2016-04-14 01:30,14,42.26,42.35,42.26,42.26,8
20160601|2016-04-14 02:00,14,42.17,42.18,42.06,42.12,177
20160601|2016-04-14 02:30,14,42.12,42.42,42.1,42.42,126
20160601|2016-04-14 03:00,14,42.49,42.55,42.37,42.42,44
20160601|2016-04-14 03:30,14,42.47,42.65,42.46,42.64,122
20160601|2016-04-14 04:00,14,42.65,42.9,42.65,42.9,109
20160601|2016-04-14 04:30,14,42.9,42.91,42.79,42.86,28
20160601|2016-04-14 05:00,14,42.88,42.95,42.79,42.82,95
20160601|2016-04-14 05:30,14,42.86,43.09,42.86,42.97,39
20160601|2016-04-14 06:00,14,43.03,43.03,42.97,43,35
20160601|2016-04-14 06:30,14,43,43.1,42.99,43.02,31
20160601|2016-04-14 07:00,14,42.95,43.14,42.95,43.08,22
20160601|2016-04-14 07:30,14,43.08,43.33,43.07,43.07,307
20160601|2016-04-14 08:00,14,43.03,43.23,42.98,43.02,163
20160601|2016-04-14 08:30,14,43.01,43.11,42.85,42.95,466
20160601|2016-04-14 09:00,14,42.98,43.23,42.96,43.12,227
20160601|2016-04-14 09:30,14,43.16,43.21,42.95,43.11,183
20160601|2016-04-14 10:00,14,43.12,43.31,43.05,43.12,172
20160601|2016-04-14 10:30,14,43.12,43.22,43.07,43.22,240
20160601|2016-04-14 11:00,14,43.19,43.21,43.12,43.18,96
20160601|2016-04-14 11:30,14,43.16,43.18,43.04,43.14,105
20160601|2016-04-14 12:00,14,43.14,43.16,43,43.05,266
20160601|2016-04-14 12:30,14,43.07,43.12,42.93,42.94,77
20160601|2016-04-14 13:00,14,42.96,42.99,42.61,42.61,166
20160601|2016-04-14 13:30,14,42.61,42.62,42.42,42.42,113
20160601|2016-04-14 14:00,14,42.51,42.62,42.51,42.61,4
20160601|2016-04-14 14:30,14,42.63,42.69,42.57,42.63,26
20160601|2016-04-14 15:00,14,42.65,42.66,42.64,42.64,8
20160601|2016-04-14 15:30,14,42.6,42.6,42.6,42.6,1
20160601|2016-04-14 16:30,14,42.61,42.61,42.58,42.58,7
20160601|2016-04-14 19:00,15,42.56,42.61,42.53,42.6,12
20160601|2016-04-14 19:30,15,42.61,42.61,42.56,42.58,3
20160601|2016-04-14 20:00,15,42.58,42.78,42.58,42.78,14
20160601|2016-04-14 20:30,15,42.74,42.83,42.72,42.81,14
20160601|2016-04-14 21:00,15,42.87,42.88,42.7,42.73,10
20160601|2016-04-14 21:30,15,42.78,42.84,42.78,42.84,2
20160601|2016-04-14 22:00,15,42.76,42.76,42.76,42.76,1
20160601|2016-04-14 22:30,15,42.72,42.73,42.72,42.73,16
20160601|2016-04-14 23:30,15,42.71,42.71,42.71,42.71,1
20160601|2016-04-15 00:30,15,42.75,42.75,42.75,42.75,2
20160601|2016-04-15 01:00,15,42.74,42.76,42.74,42.76,2
20160601|2016-04-15 01:30,15,42.72,42.72,42.72,42.72,2
20160601|2016-04-15 02:00,15,42.73,42.77,42.58,42.77,71
20160601|2016-04-15 02:30,15,42.76,42.78,42.74,42.75,163
20160601|2016-04-15 03:00,15,42.74,42.74,42.38,42.39,79
20160601|2016-04-15 03:30,15,42.35,42.35,42.05,42.18,355
20160601|2016-04-15 04:00,15,42.17,42.19,42.12,42.18,12
20160601|2016-04-15 04:30,15,42.2,42.25,42.17,42.24,129
20160601|2016-04-15 05:00,15,42.14,42.14,41.93,41.97,86
20160601|2016-04-15 05:30,15,41.99,41.99,41.79,41.89,233
20160601|2016-04-15 06:00,15,41.88,41.88,41.56,41.63,339
20160601|2016-04-15 06:30,15,41.72,41.84,41.7,41.74,226
20160601|2016-04-15 07:00,15,41.73,41.77,41.5,41.6,146
20160601|2016-04-15 07:30,15,41.6,41.71,41.43,41.61,184
20160601|2016-04-15 08:00,15,41.57,41.8,41.49,41.8,373
20160601|2016-04-15 08:30,15,41.76,41.83,41.23,41.26,734
20160601|2016-04-15 09:00,15,41.3,41.4,41.2,41.4,264
20160601|2016-04-15 09:30,15,41.36,41.45,41.2,41.32,285
20160601|2016-04-15 10:00,15,41.26,41.57,41.26,41.56,341
20160601|2016-04-15 10:30,15,41.59,41.6,41.43,41.56,634
20160601|2016-04-15 11:00,15,41.52,41.52,41.36,41.36,73
20160601|2016-04-15 11:30,15,41.5,41.62,41.5,41.53,83
20160601|2016-04-15 12:00,15,41.54,41.96,41.53,41.92,374
20160601|2016-04-15 12:30,15,41.91,41.97,41.82,41.92,110
20160601|2016-04-15 13:00,15,41.9,41.9,41.52,41.72,857
20160601|2016-04-15 13:30,15,41.75,41.77,41.62,41.65,546
20160601|2016-04-15 14:00,15,41.63,41.7,41.62,41.67,115
20160601|2016-04-15 14:30,15,41.71,41.72,41.65,41.66,64
20160601|2016-04-15 15:00,15,41.7,41.81,41.7,41.8,16
20160601|2016-04-15 15:30,15,41.76,41.78,41.75,41.77,12
20160601|2016-04-15 16:00,15,41.7,41.7,41.7,41.7,1
20160601|2016-04-15 16:30,15,41.64,41.64,41.62,41.62,78
20160601|2016-04-17 17:00,18,40.29,40.44,39.01,39.34,341
20160601|2016-04-17 17:30,18,39.41,39.54,39.34,39.34,41
20160601|2016-04-17 18:00,18,39.5,39.54,39.41,39.52,20
20160601|2016-04-17 18:30,18,39.52,39.52,39.48,39.49,16
20160601|2016-04-17 19:00,18,39.5,39.53,39.41,39.42,58
20160601|2016-04-17 19:30,18,39.45,39.51,39.45,39.48,136
20160601|2016-04-17 20:00,18,39.48,39.96,39.48,39.92,296
20160601|2016-04-17 20:30,18,39.94,40,39.79,39.87,241
20160601|2016-04-17 21:00,18,39.86,39.89,39.76,39.76,106
20160601|2016-04-17 21:30,18,39.74,39.79,39.63,39.68,145
20160601|2016-04-17 22:00,18,39.72,39.79,39.71,39.78,94
20160601|2016-04-17 22:30,18,39.76,39.81,39.74,39.8,53
20160601|2016-04-17 23:00,18,39.78,39.91,39.78,39.9,119
20160601|2016-04-17 23:30,18,39.92,39.93,39.72,39.74,89
20160601|2016-04-18 00:00,18,39.76,39.84,39.76,39.81,19
20160601|2016-04-18 00:30,18,39.84,39.97,39.84,39.92,74
20160601|2016-04-18 01:00,18,39.9,39.92,39.6,39.73,140
20160601|2016-04-18 01:30,18,39.75,39.76,39.5,39.58,126
20160601|2016-04-18 02:00,18,39.58,39.73,39.36,39.56,449
20160601|2016-04-18 02:30,18,39.58,39.93,39.57,39.88,322
20160601|2016-04-18 03:00,18,39.84,39.91,39.69,39.83,188
20160601|2016-04-18 03:30,18,39.81,40.48,39.79,40.41,1023
20160601|2016-04-18 04:00,18,40.4,40.65,40.37,40.43,360
20160601|2016-04-18 04:30,18,40.38,40.62,40.37,40.55,173
20160601|2016-04-18 05:00,18,40.52,40.91,40.47,40.65,434
20160601|2016-04-18 05:30,18,40.65,40.73,40.2,40.36,310
20160601|2016-04-18 06:00,18,40.37,40.43,40.14,40.33,140
20160601|2016-04-18 06:30,18,40.33,40.35,40.11,40.18,264
20160601|2016-04-18 07:00,18,40.17,40.23,39.9,40.05,502
20160601|2016-04-18 07:30,18,40.06,40.35,39.94,40.07,722
20160601|2016-04-18 08:00,18,40.07,40.12,39.83,39.98,1094
20160601|2016-04-18 08:30,18,39.99,40.53,39.82,40.44,1998
20160601|2016-04-18 09:00,18,40.44,40.68,40.4,40.63,1487
20160601|2016-04-18 09:30,18,40.63,40.74,40.43,40.61,737
20160601|2016-04-18 10:00,18,40.59,41.08,40.54,41.07,1602
20160601|2016-04-18 10:30,18,41.09,41.65,41.02,41.21,2181
20160601|2016-04-18 11:00,18,41.22,41.46,41.21,41.45,623
20160601|2016-04-18 11:30,18,41.46,41.53,41.27,41.35,536
20160601|2016-04-18 12:00,18,41.4,41.49,41.14,41.26,710
20160601|2016-04-18 12:30,18,41.32,41.43,41.16,41.22,701
20160601|2016-04-18 13:00,18,41.21,41.31,40.94,41.18,2279
20160601|2016-04-18 13:30,18,41.16,41.19,41.12,41.17,374
20160601|2016-04-18 14:00,18,41.19,41.24,41.18,41.18,125
20160601|2016-04-18 14:30,18,41.16,41.34,41.15,41.32,206
20160601|2016-04-18 15:00,18,41.33,41.42,41.32,41.36,43
20160601|2016-04-18 15:30,18,41.33,41.45,41.33,41.45,85
20160601|2016-04-18 16:00,18,41.42,41.42,41.41,41.41,3
20160601|2016-04-18 16:30,18,41.47,41.47,41.46,41.46,2
20160601|2016-04-18 19:00,19,41.45,41.45,41.27,41.28,11
20160601|2016-04-18 19:30,19,41.29,41.29,41.21,41.25,41
20160601|2016-04-18 20:00,19,41.25,41.31,41.21,41.27,32
20160601|2016-04-18 20:30,19,41.27,41.28,41.06,41.06,29
20160601|2016-04-18 21:00,19,41.06,41.1,40.98,41.06,53
20160601|2016-04-18 21:30,19,41.02,41.1,40.93,41.07,55
20160601|2016-04-18 22:00,19,40.99,41.03,40.96,40.96,12
20160601|2016-04-18 22:30,19,40.91,41.01,40.89,41.01,30
20160601|2016-04-18 23:00,19,41.02,41.02,40.95,40.98,31
20160601|2016-04-18 23:30,19,40.96,41.08,40.95,41.05,19
20160601|2016-04-19 00:00,19,41.06,41.13,41.06,41.08,20
20160601|2016-04-19 00:30,19,41.07,41.3,41.06,41.24,39
20160601|2016-04-19 01:00,19,41.32,41.54,41.28,41.49,107
20160601|2016-04-19 01:30,19,41.47,41.58,41.37,41.57,87
20160601|2016-04-19 02:00,19,41.57,41.9,41.34,41.78,610
20160601|2016-04-19 02:30,19,41.77,41.95,41.74,41.74,171
20160601|2016-04-19 03:00,19,41.75,41.75,41.36,41.47,645
20160601|2016-04-19 03:30,19,41.5,41.66,41.43,41.43,134
20160601|2016-04-19 04:00,19,41.41,41.58,41.4,41.53,84
20160601|2016-04-19 04:30,19,41.59,41.81,41.59,41.7,211
20160601|2016-04-19 05:00,19,41.76,41.9,41.76,41.84,137
20160601|2016-04-19 05:30,19,41.81,41.83,41.71,41.75,113
20160601|2016-04-19 06:00,19,41.76,41.87,41.73,41.83,68
20160601|2016-04-19 06:30,19,41.82,41.94,41.63,41.7,134
20160601|2016-04-19 07:00,19,41.68,41.83,41.56,41.72,218
20160601|2016-04-19 07:30,19,41.71,41.77,41.49,41.51,341
20160601|2016-04-19 08:00,19,41.5,41.67,41.22,41.65,1137
20160601|2016-04-19 08:30,19,41.65,42.16,41.57,42.07,1592
20160601|2016-04-19 09:00,19,42.06,42.6,42.05,42.35,2360
20160601|2016-04-19 09:30,19,42.38,42.68,42.35,42.59,1319
20160601|2016-04-19 10:00,19,42.56,42.88,42.41,42.5,2707
20160601|2016-04-19 10:30,19,42.5,42.69,42.39,42.43,591
20160601|2016-04-19 11:00,19,42.49,42.58,42.22,42.25,644
20160601|2016-04-19 11:30,19,42.27,42.37,42.17,42.32,389
20160601|2016-04-19 12:00,19,42.34,42.47,42.25,42.29,324
20160601|2016-04-19 12:30,19,42.26,42.41,42.12,42.41,374
20160601|2016-04-19 13:00,19,42.41,42.57,42.13,42.34,1825
20160601|2016-04-19 13:30,19,42.33,42.51,42.27,42.42,659
20160601|2016-04-19 14:00,19,42.41,42.51,42.37,42.5,208
20160601|2016-04-19 14:30,19,42.52,42.52,42.44,42.47,131
20160601|2016-04-19 15:00,19,42.47,42.49,42.46,42.47,27
20160601|2016-04-19 15:30,19,42.48,42.53,42.33,42.45,131
20160601|2016-04-19 16:30,19,42.36,42.36,42.28,42.29,42
20160601|2016-04-19 19:00,20,41.75,41.9,41.7,41.85,58
20160601|2016-04-19 19:30,20,41.85,41.86,41.76,41.76,16
20160601|2016-04-19 20:00,20,41.78,41.8,41.64,41.79,65
20160601|2016-04-19 20:30,20,41.78,41.9,41.77,41.83,44
20160601|2016-04-19 21:00,20,41.74,41.81,41.74,41.81,42
20160601|2016-04-19 21:30,20,41.81,41.87,41.66,41.68,302
20160601|2016-04-19 22:00,20,41.68,41.72,41.53,41.53,57
20160601|2016-04-19 22:30,20,41.51,41.54,41.45,41.45,16
20160601|2016-04-19 23:00,20,41.45,41.56,41.45,41.49,119
20160601|2016-04-19 23:30,20,41.51,41.56,41.46,41.49,52
20160601|2016-04-20 00:00,20,41.5,41.5,41.37,41.43,103
20160601|2016-04-20 00:30,20,41.4,41.49,41.3,41.48,65
20160601|2016-04-20 01:00,20,41.45,41.47,41.38,41.47,54
20160601|2016-04-20 01:30,20,41.45,41.64,41.45,41.64,46
20160601|2016-04-20 02:00,20,41.53,41.66,41.4,41.46,168
20160601|2016-04-20 02:30,20,41.45,41.62,41.32,41.51,180
20160601|2016-04-20 03:00,20,41.51,41.68,41.51,41.58,123
20160601|2016-04-20 03:30,20,41.57,41.57,41.45,41.54,61
20160601|2016-04-20 04:00,20,41.62,41.74,41.56,41.65,88
20160601|2016-04-20 04:30,20,41.65,41.76,41.56,41.76,107
20160601|2016-04-20 05:00,20,41.72,41.77,41.68,41.76,53
20160601|2016-04-20 05:30,20,41.76,41.76,41.6,41.76,68
20160601|2016-04-20 06:00,20,41.76,41.84,41.65,41.82,87
20160601|2016-04-20 06:30,20,41.85,41.95,41.79,41.89,117
20160601|2016-04-20 07:00,20,41.88,41.92,41.71,41.8,337
20160601|2016-04-20 07:30,20,41.79,41.79,41.53,41.63,413
20160601|2016-04-20 08:00,20,41.63,41.69,41.39,41.59,875
20160601|2016-04-20 08:30,20,41.6,41.84,41.52,41.58,560
20160601|2016-04-20 09:00,20,41.6,41.7,41.47,41.56,622
20160601|2016-04-20 09:30,20,41.59,42.38,41.59,42.38,2601
20160601|2016-04-20 10:00,20,42.37,42.94,42.24,42.76,1900
20160601|2016-04-20 10:30,20,42.8,43.32,42.68,43.11,1893
20160601|2016-04-20 11:00,20,43.14,43.26,43.01,43.21,617
20160601|2016-04-20 11:30,20,43.22,43.9,43.19,43.76,3506
20160601|2016-04-20 12:00,20,43.81,44.07,43.81,43.98,1986
20160601|2016-04-20 12:30,20,43.97,43.97,43.74,43.87,597
20160601|2016-04-20 13:00,20,43.88,44.26,43.84,44.15,1906
20160601|2016-04-20 13:30,20,44.14,44.17,44,44.05,440
20160601|2016-04-20 14:00,20,44.04,44.09,43.81,43.81,285
20160601|2016-04-20 14:30,20,43.81,43.83,43.73,43.76,156
20160601|2016-04-20 15:00,20,43.77,43.82,43.76,43.82,63
20160601|2016-04-20 15:30,20,43.88,43.96,43.88,43.96,46
20160601|2016-04-20 16:00,20,43.93,43.93,43.93,43.93,1
20160601|2016-04-20 19:00,21,43.9,43.94,43.81,43.9,60
20160601|2016-04-20 19:30,21,43.76,43.76,43.63,43.69,38
20160601|2016-04-20 20:00,21,43.69,43.7,43.64,43.68,10
20160601|2016-04-20 20:30,21,43.72,44.05,43.72,43.89,84
20160601|2016-04-20 21:00,21,43.88,43.91,43.78,43.85,22
20160601|2016-04-20 21:30,21,43.93,44.02,43.93,44,47
20160601|2016-04-20 22:00,21,44.03,44.41,44.03,44.41,113
20160601|2016-04-20 22:30,21,44.3,44.31,44.24,44.3,17
20160601|2016-04-20 23:00,21,44.3,44.36,44.16,44.23,22
20160601|2016-04-20 23:30,21,44.19,44.26,44.18,44.26,5
20160601|2016-04-21 00:00,21,44.22,44.22,44.15,44.19,8
20160601|2016-04-21 00:30,21,44.2,44.47,44.2,44.47,106
20160601|2016-04-21 01:00,21,44.44,44.49,44.34,44.38,45
20160601|2016-04-21 01:30,21,44.34,44.42,44.33,44.35,42
20160601|2016-04-21 02:00,21,44.36,44.39,44.02,44.16,643
20160601|2016-04-21 02:30,21,44.16,44.34,44.13,44.19,566
20160601|2016-04-21 03:00,21,44.16,44.29,44.08,44.2,433
20160601|2016-04-21 03:30,21,44.21,44.21,44.09,44.11,172
20160601|2016-04-21 04:00,21,44.11,44.25,44.06,44.13,112
20160601|2016-04-21 04:30,21,44.21,44.28,44.16,44.28,53
20160601|2016-04-21 05:00,21,44.28,44.4,44.23,44.23,390
20160601|2016-04-21 05:30,21,44.24,44.33,44.13,44.18,205
20160601|2016-04-21 06:00,21,44.2,44.24,44.12,44.16,65
20160601|2016-04-21 06:30,21,44.15,44.17,44.06,44.12,241
20160601|2016-04-21 07:00,21,44.11,44.49,44.11,44.31,645
20160601|2016-04-21 07:30,21,44.3,44.31,44.07,44.11,489
20160601|2016-04-21 08:00,21,44.12,44.21,43.55,43.57,2429
20160601|2016-04-21 08:30,21,43.56,43.76,43.17,43.18,3046
20160601|2016-04-21 09:00,21,43.17,43.64,43.06,43.25,2050
20160601|2016-04-21 09:30,21,43.21,43.55,43.11,43.36,1261
20160601|2016-04-21 10:00,21,43.36,43.76,43.2,43.64,1315
20160601|2016-04-21 10:30,21,43.64,44,43.5,43.79,1198
20160601|2016-04-21 11:00,21,43.78,43.98,43.77,43.89,836
20160601|2016-04-21 11:30,21,43.89,43.91,43.51,43.6,566
20160601|2016-04-21 12:00,21,43.62,43.63,43.3,43.56,752
20160601|2016-04-21 12:30,21,43.54,43.6,43.28,43.42,480
20160601|2016-04-21 13:00,21,43.44,43.61,43.1,43.18,3056
20160601|2016-04-21 13:30,21,43.17,43.43,43.17,43.38,587
20160601|2016-04-21 14:00,21,43.39,43.53,43.37,43.42,266
20160601|2016-04-21 14:30,21,43.43,43.6,43.43,43.57,197
20160601|2016-04-21 15:00,21,43.58,43.63,43.48,43.5,50
20160601|2016-04-21 15:30,21,43.47,43.47,43.33,43.36,46
20160601|2016-04-21 16:00,21,43.41,43.41,43.39,43.39,2
20160601|2016-04-21 19:00,22,43.43,43.74,43.43,43.66,96
20160601|2016-04-21 19:30,22,43.68,43.76,43.58,43.67,75
20160601|2016-04-21 20:00,22,43.65,43.73,43.63,43.7,29
20160601|2016-04-21 20:30,22,43.74,43.85,43.74,43.84,26
20160601|2016-04-21 21:00,22,43.8,43.83,43.78,43.83,5
20160601|2016-04-21 21:30,22,43.78,43.8,43.69,43.77,13
20160601|2016-04-21 22:00,22,43.75,43.75,43.68,43.68,16
20160601|2016-04-21 22:30,22,43.75,43.75,43.71,43.71,2
20160601|2016-04-21 23:00,22,43.72,43.76,43.67,43.74,9
20160601|2016-04-21 23:30,22,43.76,43.81,43.76,43.79,10
20160601|2016-04-22 00:00,22,43.79,43.87,43.79,43.81,23
20160601|2016-04-22 00:30,22,43.83,43.88,43.78,43.81,25
20160601|2016-04-22 01:00,22,43.79,43.88,43.78,43.82,28
20160601|2016-04-22 01:30,22,43.8,43.81,43.69,43.7,71
20160601|2016-04-22 02:00,22,43.73,43.97,43.64,43.86,290
20160601|2016-04-22 02:30,22,43.86,43.89,43.4,43.55,266
20160601|2016-04-22 03:00,22,43.59,43.7,43.57,43.64,116
20160601|2016-04-22 03:30,22,43.62,43.62,43.26,43.26,291
20160601|2016-04-22 04:00,22,43.26,43.39,43.26,43.35,260
20160601|2016-04-22 04:30,22,43.32,43.35,43.12,43.16,716
20160601|2016-04-22 05:00,22,43.15,43.34,43.14,43.26,86
20160601|2016-04-22 05:30,22,43.28,43.35,43.21,43.35,84
20160601|2016-04-22 06:00,22,43.31,43.48,43.29,43.37,201
20160601|2016-04-22 06:30,22,43.41,43.45,43.32,43.44,279
20160601|2016-04-22 07:00,22,43.43,43.53,43.38,43.51,149
20160601|2016-04-22 07:30,22,43.52,43.82,43.43,43.77,671
20160601|2016-04-22 08:00,22,43.77,43.98,43.6,43.68,1253
20160601|2016-04-22 08:30,22,43.7,44.3,43.67,44.26,1796
20160601|2016-04-22 09:00,22,44.29,44.41,44.11,44.33,1213
20160601|2016-04-22 09:30,22,44.34,44.45,44.02,44.08,959
20160601|2016-04-22 10:00,22,44.1,44.28,43.77,44.04,1954
20160601|2016-04-22 10:30,22,44.05,44.26,44,44.13,744
20160601|2016-04-22 11:00,22,44.16,44.18,43.68,43.76,871
20160601|2016-04-22 11:30,22,43.77,43.97,43.57,43.59,1044
20160601|2016-04-22 12:00,22,43.59,43.82,43.48,43.63,745
20160601|2016-04-22 12:30,22,43.6,43.94,43.58,43.87,761
20160601|2016-04-22 13:00,22,43.87,43.95,43.59,43.78,1242
20160601|2016-04-22 13:30,22,43.77,43.78,43.66,43.73,204
20160601|2016-04-22 14:00,22,43.71,43.76,43.68,43.73,80
20160601|2016-04-22 14:30,22,43.74,43.76,43.68,43.73,142
20160601|2016-04-22 15:00,22,43.73,43.77,43.73,43.74,29
20160601|2016-04-22 15:30,22,43.74,43.84,43.72,43.73,116
20160601|2016-04-24 17:00,25,43.64,43.64,43.63,43.63,2
20160601|2016-04-24 17:30,25,43.55,43.55,43.5,43.53,3
20160601|2016-04-24 18:00,25,43.51,43.55,43.51,43.55,5
20160601|2016-04-24 18:30,25,43.43,43.43,43.4,43.4,3
20160601|2016-04-24 19:00,25,43.38,43.38,43.21,43.22,45
20160601|2016-04-24 19:30,25,43.21,43.27,42.98,43.02,75
20160601|2016-04-24 20:00,25,43.03,43.19,43.03,43.12,70
20160601|2016-04-24 20:30,25,43.13,43.16,43.09,43.11,33
20160601|2016-04-24 21:00,25,43.14,43.18,43.14,43.18,19
20160601|2016-04-24 21:30,25,43.18,43.19,43.14,43.14,17
20160601|2016-04-24 22:00,25,43.14,43.15,43.14,43.15,5
20160601|2016-04-24 22:30,25,43.15,43.15,43.13,43.13,7
20160601|2016-04-24 23:00,25,43.16,43.16,43.08,43.13,17
20160601|2016-04-24 23:30,25,43.1,43.1,43.03,43.05,7
20160601|2016-04-25 00:00,25,43.04,43.06,43.04,43.06,48
20160601|2016-04-25 00:30,25,43.07,43.2,43.06,43.17,35
20160601|2016-04-25 01:00,25,43.17,43.41,43.15,43.41,68
20160601|2016-04-25 01:30,25,43.4,43.57,43.4,43.54,84
20160601|2016-04-25 02:00,25,43.57,43.59,43.28,43.31,87
20160601|2016-04-25 02:30,25,43.28,43.38,43.23,43.35,51
20160601|2016-04-25 03:00,25,43.35,43.4,43.27,43.27,57
20160601|2016-04-25 03:30,25,43.3,43.3,43.05,43.07,262
20160601|2016-04-25 04:00,25,43.02,43.04,42.81,43.04,205
20160601|2016-04-25 04:30,25,43.07,43.23,43.07,43.23,159
20160601|2016-04-25 05:00,25,43.21,43.25,43.14,43.17,163
20160601|2016-04-25 05:30,25,43.2,43.36,43.2,43.3,128
20160601|2016-04-25 06:00,25,43.3,43.41,43.3,43.4,125
20160601|2016-04-25 06:30,25,43.4,43.53,43.4,43.41,82
20160601|2016-04-25 07:00,25,43.46,43.47,43.26,43.38,149
20160601|2016-04-25 07:30,25,43.38,43.98,43.38,43.77,1380
20160601|2016-04-25 08:00,25,43.76,44.05,43.49,43.87,1407
20160601|2016-04-25 08:30,25,43.81,43.97,43.63,43.81,1056
20160601|2016-04-25 09:00,25,43.81,43.85,43.32,43.38,1830
20160601|2016-04-25 09:30,25,43.34,43.45,43.18,43.45,779
20160601|2016-04-25 10:00,25,43.44,43.54,43.14,43.46,1047
20160601|2016-04-25 10:30,25,43.48,43.5,43.02,43.04,1077
20160601|2016-04-25 11:00,25,43.04,43.16,42.84,43.14,1518
20160601|2016-04-25 11:30,25,43.13,43.26,42.97,43.25,516
20160601|2016-04-25 12:00,25,43.26,43.32,43.02,43.07,287
20160601|2016-04-25 12:30,25,43.07,43.13,42.75,42.84,1137
20160601|2016-04-25 13:00,25,42.86,43.06,42.59,42.7,1222
20160601|2016-04-25 13:30,25,42.71,42.76,42.67,42.75,211
20160601|2016-04-25 14:00,25,42.73,42.81,42.71,42.81,143
20160601|2016-04-25 14:30,25,42.8,42.89,42.75,42.87,110
20160601|2016-04-25 15:00,25,42.88,42.99,42.87,42.96,61
20160601|2016-04-25 15:30,25,43.01,43.03,42.94,42.97,46
20160601|2016-04-25 16:00,25,42.96,42.96,42.94,42.94,2
20160601|2016-04-25 16:30,25,42.94,42.99,42.94,42.94,30
20160601|2016-04-25 19:00,26,42.89,42.94,42.89,42.94,8
20160601|2016-04-25 19:30,26,43.07,43.07,43.07,43.07,1
20160601|2016-04-25 20:00,26,43.08,43.14,43.08,43.14,10
20160601|2016-04-25 20:30,26,43.08,43.13,43.07,43.12,24
20160601|2016-04-25 21:00,26,43.14,43.16,43.04,43.04,25
20160601|2016-04-25 21:30,26,43.05,43.05,42.95,42.99,52
20160601|2016-04-25 22:00,26,42.96,42.98,42.93,42.93,13
20160601|2016-04-25 22:30,26,42.96,42.98,42.84,42.85,45
20160601|2016-04-25 23:00,26,42.88,42.88,42.66,42.78,101
20160601|2016-04-25 23:30,26,42.78,42.93,42.78,42.92,17
20160601|2016-04-26 00:00,26,42.9,42.96,42.89,42.96,16
20160601|2016-04-26 00:30,26,42.99,43.08,42.69,42.72,105
20160601|2016-04-26 01:00,26,42.75,42.77,42.53,42.57,170
20160601|2016-04-26 01:30,26,42.59,42.67,42.51,42.66,51
20160601|2016-04-26 02:00,26,42.63,42.9,42.63,42.84,148
20160601|2016-04-26 02:30,26,42.86,43.02,42.83,42.99,146
20160601|2016-04-26 03:00,26,43,43,42.83,42.91,122
20160601|2016-04-26 03:30,26,42.97,42.97,42.87,42.92,50
20160601|2016-04-26 04:00,26,42.88,43.02,42.84,42.96,76
20160601|2016-04-26 04:30,26,42.98,43.07,42.92,42.92,84
20160601|2016-04-26 05:00,26,42.97,43.04,42.87,43.03,74
20160601|2016-04-26 05:30,26,43.01,43.04,42.95,43.03,25
20160601|2016-04-26 06:00,26,43.05,43.26,43.02,43.1,158
20160601|2016-04-26 06:30,26,43.06,43.12,43.04,43.08,31
20160601|2016-04-26 07:00,26,43.13,43.23,42.95,43.03,208
20160601|2016-04-26 07:30,26,43.01,43.31,43.01,43.27,528
20160601|2016-04-26 08:00,26,43.32,43.44,43.23,43.33,476
20160601|2016-04-26 08:30,26,43.34,43.49,43.18,43.42,997
20160601|2016-04-26 09:00,26,43.43,43.64,43.29,43.34,837
20160601|2016-04-26 09:30,26,43.34,43.56,43.28,43.53,582
20160601|2016-04-26 10:00,26,43.52,43.81,43.48,43.76,872
20160601|2016-04-26 10:30,26,43.79,44.14,43.76,44.03,1054
20160601|2016-04-26 11:00,26,44.03,44.2,43.9,44,771
20160601|2016-04-26 11:30,26,43.97,44.07,43.9,43.98,346
20160601|2016-04-26 12:00,26,44,44.09,43.91,44.02,454
20160601|2016-04-26 12:30,26,44.02,44.05,43.87,44.01,436
20160601|2016-04-26 13:00,26,44.03,44.17,43.92,43.94,1316
20160601|2016-04-26 13:30,26,43.94,44.02,43.9,44,322
20160601|2016-04-26 14:00,26,43.99,44.07,43.99,44.05,120
20160601|2016-04-26 14:30,26,44.04,44.1,44,44.01,160
20160601|2016-04-26 15:00,26,44.01,44.05,43.99,43.99,78
20160601|2016-04-26 15:30,26,44.04,44.83,44.04,44.63,951
20160601|2016-04-26 16:00,26,44.6,44.61,44.49,44.6,174
20160601|2016-04-26 16:30,26,44.6,44.65,44.6,44.65,42
20160601|2016-04-26 19:00,27,44.53,44.61,44.52,44.6,29
20160601|2016-04-26 19:30,27,44.53,44.53,44.47,44.5,17
20160601|2016-04-26 20:00,27,44.44,44.58,44.44,44.58,45
20160601|2016-04-26 20:30,27,44.57,44.57,44.4,44.45,55
20160601|2016-04-26 21:00,27,44.48,44.55,44.48,44.53,55
20160601|2016-04-26 21:30,27,44.55,44.55,44.48,44.51,50
20160601|2016-04-26 22:00,27,44.5,44.51,44.49,44.49,25
20160601|2016-04-26 22:30,27,44.46,44.49,44.45,44.46,14
20160601|2016-04-26 23:30,27,44.5,44.64,44.5,44.58,43
20160601|2016-04-27 00:00,27,44.54,44.54,44.46,44.51,43
20160601|2016-04-27 00:30,27,44.51,44.52,44.5,44.52,12
20160601|2016-04-27 01:00,27,44.51,44.58,44.5,44.55,23
20160601|2016-04-27 01:30,27,44.52,44.66,44.51,44.51,139
20160601|2016-04-27 02:00,27,44.55,44.65,44.54,44.61,215
20160601|2016-04-27 02:30,27,44.59,44.79,44.54,44.78,211
20160601|2016-04-27 03:00,27,44.77,44.89,44.77,44.83,421
20160601|2016-04-27 03:30,27,44.84,44.92,44.82,44.86,104
20160601|2016-04-27 04:00,27,44.85,44.92,44.84,44.92,71
20160601|2016-04-27 04:30,27,44.94,45.13,44.94,45.01,207
20160601|2016-04-27 05:00,27,45,45.03,44.85,44.92,94
20160601|2016-04-27 05:30,27,44.9,44.95,44.81,44.95,87
20160601|2016-04-27 06:00,27,44.95,44.98,44.78,44.82,85
20160601|2016-04-27 06:30,27,44.86,44.92,44.82,44.9,46
20160601|2016-04-27 07:00,27,44.93,45.17,44.88,45.08,409
20160601|2016-04-27 07:30,27,45.05,45.1,44.83,44.84,333
20160601|2016-04-27 08:00,27,44.84,45.05,44.67,44.87,561
20160601|2016-04-27 08:30,27,44.87,45.03,44.79,45,430
20160601|2016-04-27 09:00,27,44.98,45.04,44.8,44.81,567
20160601|2016-04-27 09:30,27,44.82,44.82,43.78,43.88,4977
20160601|2016-04-27 10:00,27,43.86,44.26,43.77,44.21,1613
20160601|2016-04-27 10:30,27,44.2,44.44,44.07,44.41,651
20160601|2016-04-27 11:00,27,44.39,44.61,44.33,44.6,420
20160601|2016-04-27 11:30,27,44.61,44.86,44.54,44.83,945
20160601|2016-04-27 12:00,27,44.81,44.91,44.71,44.84,790
20160601|2016-04-27 12:30,27,44.84,44.9,44.54,44.61,484
20160601|2016-04-27 13:00,27,44.65,45.61,44.39,45.21,5187
20160601|2016-04-27 13:30,27,45.22,45.36,45.06,45.25,366
20160601|2016-04-27 14:00,27,45.27,45.43,45.27,45.29,164
20160601|2016-04-27 14:30,27,45.29,45.35,45.21,45.34,189
20160601|2016-04-27 15:00,27,45.31,45.34,45.23,45.32,54
20160601|2016-04-27 15:30,27,45.35,45.38,45.32,45.37,27
20160601|2016-04-27 16:30,27,45.34,45.35,45.32,45.32,3
20160601|2016-04-27 19:00,28,45.21,45.21,45.18,45.19,43
20160601|2016-04-27 19:30,28,45.22,45.22,45.2,45.22,20
20160601|2016-04-27 20:00,28,45.2,45.2,45.16,45.16,10
20160601|2016-04-27 20:30,28,45.16,45.17,45.11,45.16,20
20160601|2016-04-27 21:00,28,45.13,45.14,45.13,45.14,7
20160601|2016-04-27 21:30,28,45.18,45.19,45.18,45.19,6
20160601|2016-04-27 22:00,28,45.22,45.27,45.11,45.21,71
20160601|2016-04-27 22:30,28,45.21,45.21,45.14,45.14,7
20160601|2016-04-27 23:00,28,45.18,45.18,45.18,45.18,6
20160601|2016-04-27 23:30,28,45.14,45.18,45.14,45.17,17
20160601|2016-04-28 00:00,28,45.15,45.15,45.05,45.05,13
20160601|2016-04-28 00:30,28,45.06,45.07,44.95,44.99,22
20160601|2016-04-28 01:00,28,44.99,45.05,44.96,45.05,30
20160601|2016-04-28 01:30,28,45.07,45.15,45.06,45.06,35
20160601|2016-04-28 02:00,28,45.05,45.16,44.95,45.15,51
20160601|2016-04-28 02:30,28,45.16,45.3,45.09,45.21,122
20160601|2016-04-28 03:00,28,45.24,45.42,45.2,45.24,140
20160601|2016-04-28 03:30,28,45.28,45.44,45.27,45.37,73
20160601|2016-04-28 04:00,28,45.38,45.52,45.3,45.37,197
20160601|2016-04-28 04:30,28,45.37,45.38,45.28,45.31,59
20160601|2016-04-28 05:00,28,45.29,45.42,45.27,45.42,86
20160601|2016-04-28 05:30,28,45.44,45.44,45.22,45.23,62
20160601|2016-04-28 06:00,28,45.26,45.3,45.13,45.13,108
20160601|2016-04-28 06:30,28,45.15,45.25,45.13,45.23,129
20160601|2016-04-28 07:00,28,45.19,45.4,45.19,45.38,276
20160601|2016-04-28 07:30,28,45.37,45.7,45.3,45.63,842
20160601|2016-04-28 08:00,28,45.64,45.67,45.17,45.4,1183
20160601|2016-04-28 08:30,28,45.33,45.59,45.14,45.54,1150
20160601|2016-04-28 09:00,28,45.52,45.65,45.27,45.41,791
20160601|2016-04-28 09:30,28,45.42,45.54,45.27,45.34,415
20160601|2016-04-28 10:00,28,45.38,45.67,45.36,45.53,1453
20160601|2016-04-28 10:30,28,45.54,45.62,45.46,45.52,322
20160601|2016-04-28 11:00,28,45.56,45.72,45.53,45.6,772
20160601|2016-04-28 11:30,28,45.62,45.83,45.61,45.81,531
20160601|2016-04-28 12:00,28,45.8,45.94,45.8,45.85,534
20160601|2016-04-28 12:30,28,45.86,46.05,45.86,46.04,477
20160601|2016-04-28 13:00,28,46.04,46.13,45.9,46.05,1719
20160601|2016-04-28 13:30,28,46.04,46.07,45.99,46.03,271
20160601|2016-04-28 14:00,28,46,46.01,45.64,45.66,352
20160601|2016-04-28 14:30,28,45.65,45.8,45.57,45.57,337
20160601|2016-04-28 15:00,28,45.62,45.91,45.62,45.85,133
20160601|2016-04-28 15:30,28,45.88,45.88,45.88,45.88,4
20160601|2016-04-28 16:00,28,45.86,45.89,45.85,45.89,4
20160601|2016-04-28 16:30,28,45.93,45.98,45.92,45.97,37
20160601|2016-04-28 19:00,29,45.84,45.85,45.67,45.81,75
20160601|2016-04-28 19:30,29,45.78,45.85,45.78,45.85,7
20160601|2016-04-28 20:00,29,45.84,45.85,45.82,45.82,16
20160601|2016-04-28 20:30,29,45.77,45.86,45.76,45.81,18
20160601|2016-04-28 21:00,29,45.8,45.89,45.8,45.89,4
20160601|2016-04-28 21:30,29,45.86,46.02,45.86,45.96,51
20160601|2016-04-28 22:00,29,45.94,46.06,45.92,46.03,75
20160601|2016-04-28 22:30,29,46.01,46.01,46.01,46.01,1
20160601|2016-04-28 23:00,29,46.04,46.07,46.01,46.01,27
20160601|2016-04-28 23:30,29,46.01,46.02,45.99,46.01,7
20160601|2016-04-29 00:00,29,46.02,46.02,46.01,46.01,5
20160601|2016-04-29 00:30,29,46,46.04,46,46.03,25
20160601|2016-04-29 01:00,29,46.03,46.13,46,46.11,60
20160601|2016-04-29 01:30,29,46.13,46.27,46.13,46.25,221
20160601|2016-04-29 02:00,29,46.18,46.32,46.15,46.29,190
20160601|2016-04-29 02:30,29,46.29,46.38,46.23,46.37,151
20160601|2016-04-29 03:00,29,46.34,46.37,46.26,46.37,149
20160601|2016-04-29 03:30,29,46.37,46.41,46.34,46.37,113
20160601|2016-04-29 04:00,29,46.36,46.46,46.36,46.45,42
20160601|2016-04-29 04:30,29,46.45,46.59,46.44,46.57,165
20160601|2016-04-29 05:00,29,46.56,46.61,46.52,46.55,154
20160601|2016-04-29 05:30,29,46.55,46.58,46.43,46.46,212
20160601|2016-04-29 06:00,29,46.48,46.52,46.41,46.44,60
20160601|2016-04-29 06:30,29,46.44,46.46,46.33,46.4,123
20160601|2016-04-29 07:00,29,46.4,46.53,46.34,46.45,340
20160601|2016-04-29 07:30,29,46.49,46.55,46.22,46.29,573
20160601|2016-04-29 08:00,29,46.32,46.62,46.26,46.47,869
20160601|2016-04-29 08:30,29,46.47,46.78,46.06,46.11,3704
20160601|2016-04-29 09:00,29,46.11,46.44,45.91,46.36,2087
20160601|2016-04-29 09:30,29,46.39,46.53,46.1,46.1,834
20160601|2016-04-29 10:00,29,46.12,46.37,45.67,45.68,1597
20160601|2016-04-29 10:30,29,45.69,45.83,45.43,45.75,2359
20160601|2016-04-29 11:00,29,45.76,45.86,45.54,45.67,819
20160601|2016-04-29 11:30,29,45.64,45.9,45.64,45.69,539
20160601|2016-04-29 12:00,29,45.72,45.97,45.63,45.65,560
20160601|2016-04-29 12:30,29,45.68,45.74,45.34,45.42,992
20160601|2016-04-29 13:00,29,45.4,46.01,45.24,45.94,4296
20160601|2016-04-29 13:30,29,45.94,46.07,45.85,45.99,430
20160601|2016-04-29 14:00,29,46,46.1,45.95,45.99,188
20160601|2016-04-29 14:30,29,46,46.06,45.87,45.95,177
20160601|2016-04-29 15:00,29,45.99,46,45.93,46,21
20160601|2016-04-29 15:30,29,46.01,46.07,45.99,46.06,82
20160601|2016-05-01 17:00,2,46.08,46.08,45.65,45.65,21
20160601|2016-05-01 17:30,2,45.68,45.68,45.59,45.6,10
20160601|2016-05-01 18:00,2,45.6,45.65,45.6,45.65,10
20160601|2016-05-01 18:30,2,45.66,45.66,45.66,45.66,1
20160601|2016-05-01 19:00,2,45.65,45.67,45.65,45.65,6
20160601|2016-05-01 19:30,2,45.64,45.64,45.6,45.62,41
20160601|2016-05-01 20:00,2,45.61,45.61,45.61,45.61,4
20160601|2016-05-01 20:30,2,45.62,45.67,45.6,45.6,25
20160601|2016-05-01 21:00,2,45.6,45.6,45.58,45.59,11
20160601|2016-05-01 21:30,2,45.56,45.61,45.56,45.61,7
20160601|2016-05-01 22:00,2,45.58,45.58,45.58,45.58,1
20160601|2016-05-01 22:30,2,45.51,45.51,45.47,45.47,20
20160601|2016-05-01 23:00,2,45.47,45.53,45.45,45.5,20
20160601|2016-05-01 23:30,2,45.5,45.5,45.44,45.45,7
20160601|2016-05-02 00:00,2,45.45,45.51,45.44,45.5,22
20160601|2016-05-02 00:30,2,45.5,45.54,45.5,45.54,9
20160601|2016-05-02 01:00,2,45.46,45.54,45.45,45.52,65
20160601|2016-05-02 01:30,2,45.52,45.62,45.52,45.6,25
20160601|2016-05-02 02:00,2,45.6,45.66,45.53,45.53,68
20160601|2016-05-02 02:30,2,45.54,45.62,45.54,45.6,61
20160601|2016-05-02 03:00,2,45.63,45.63,45.51,45.51,76
20160601|2016-05-02 03:30,2,45.5,45.53,45.47,45.48,22
20160601|2016-05-02 04:00,2,45.52,45.55,45.45,45.49,31
20160601|2016-05-02 04:30,2,45.5,45.62,45.48,45.61,13
20160601|2016-05-02 05:00,2,45.62,45.66,45.52,45.56,44
20160601|2016-05-02 05:30,2,45.61,45.62,45.57,45.6,30
20160601|2016-05-02 06:00,2,45.68,45.9,45.67,45.89,128
20160601|2016-05-02 06:30,2,45.9,45.97,45.86,45.87,84
20160601|2016-05-02 07:00,2,45.88,46.04,45.76,45.84,353
20160601|2016-05-02 07:30,2,45.78,45.91,45.68,45.9,185
20160601|2016-05-02 08:00,2,45.91,46.14,45.7,45.74,766
20160601|2016-05-02 08:30,2,45.72,45.74,45.07,45.32,1645
20160601|2016-05-02 09:00,2,45.3,45.3,45,45.11,1058
20160601|2016-05-02 09:30,2,45.12,45.32,45.1,45.25,676
20160601|2016-05-02 10:00,2,45.27,45.49,45.22,45.34,488
20160601|2016-05-02 10:30,2,45.37,45.41,44.68,44.71,1543
20160601|2016-05-02 11:00,2,44.72,44.81,44.65,44.73,639
20160601|2016-05-02 11:30,2,44.73,44.81,44.55,44.76,773
20160601|2016-05-02 12:00,2,44.77,44.97,44.71,44.95,636
20160601|2016-05-02 12:30,2,44.94,45.03,44.65,44.67,753
20160601|2016-05-02 13:00,2,44.67,45.05,44.66,44.74,2247
20160601|2016-05-02 13:30,2,44.74,44.84,44.72,44.78,216
20160601|2016-05-02 14:00,2,44.8,44.89,44.74,44.85,160
20160601|2016-05-02 14:30,2,44.86,44.96,44.85,44.91,132
20160601|2016-05-02 15:00,2,44.9,44.93,44.87,44.93,134
20160601|2016-05-02 15:30,2,44.93,44.93,44.91,44.91,8
20160601|2016-05-02 16:00,2,44.87,44.87,44.85,44.85,6
20160601|2016-05-02 19:00,3,44.75,44.8,44.74,44.8,14
20160601|2016-05-02 19:30,3,44.82,44.82,44.71,44.74,28
20160601|2016-05-02 20:00,3,44.75,44.87,44.73,44.85,44
20160601|2016-05-02 20:30,3,44.91,44.95,44.86,44.95,18
20160601|2016-05-02 21:00,3,44.99,45.09,44.95,45.05,18
20160601|2016-05-02 21:30,3,45.03,45.14,45.02,45.13,23
20160601|2016-05-02 22:00,3,45.12,45.12,45.05,45.05,10
20160601|2016-05-02 22:30,3,45.03,45.1,45.03,45.09,23
20160601|2016-05-02 23:00,3,45.07,45.14,45.07,45.1,8
20160601|2016-05-02 23:30,3,45.07,45.07,45.03,45.03,14
20160601|2016-05-03 00:00,3,45.07,45.09,45.06,45.09,15
20160601|2016-05-03 00:30,3,45.1,45.1,44.96,45.01,14
20160601|2016-05-03 01:00,3,44.96,45.25,44.87,45.22,86
20160601|2016-05-03 01:30,3,45.23,45.33,45.2,45.32,43
20160601|2016-05-03 02:00,3,45.32,45.34,45.25,45.25,75
20160601|2016-05-03 02:30,3,45.22,45.26,45.04,45.04,140
20160601|2016-05-03 03:00,3,45.05,45.05,44.83,44.92,432
20160601|2016-05-03 03:30,3,44.9,44.96,44.33,44.36,409
20160601|2016-05-03 04:00,3,44.38,44.46,44.23,44.46,191
20160601|2016-05-03 04:30,3,44.48,44.55,44.44,44.5,84
20160601|2016-05-03 05:00,3,44.52,44.52,44.27,44.39,238
20160601|2016-05-03 05:30,3,44.38,44.39,44.16,44.3,109
20160601|2016-05-03 06:00,3,44.27,44.41,44.23,44.29,206
20160601|2016-05-03 06:30,3,44.27,44.42,44.26,44.42,92
20160601|2016-05-03 07:00,3,44.34,44.49,44.28,44.44,205
20160601|2016-05-03 07:30,3,44.42,44.62,44.13,44.59,613
20160601|2016-05-03 08:00,3,44.59,44.64,44.06,44.11,1457
20160601|2016-05-03 08:30,3,44.1,44.24,43.94,44.07,1470
20160601|2016-05-03 09:00,3,44.09,44.16,43.75,43.76,1466
20160601|2016-05-03 09:30,3,43.74,43.76,43.46,43.49,1619
20160601|2016-05-03 10:00,3,43.47,43.64,43.37,43.62,1005
20160601|2016-05-03 10:30,3,43.64,43.82,43.56,43.66,1399
20160601|2016-05-03 11:00,3,43.64,43.7,43.43,43.47,785
20160601|2016-05-03 11:30,3,43.47,43.57,43.42,43.51,402
20160601|2016-05-03 12:00,3,43.52,43.72,43.48,43.69,552
20160601|2016-05-03 12:30,3,43.67,43.84,43.32,43.37,977
20160601|2016-05-03 13:00,3,43.38,43.74,43.34,43.66,2220
20160601|2016-05-03 13:30,3,43.65,43.77,43.64,43.72,267
20160601|2016-05-03 14:00,3,43.72,43.8,43.69,43.73,210
20160601|2016-05-03 14:30,3,43.72,43.74,43.64,43.67,74
20160601|2016-05-03 15:00,3,43.65,43.72,43.58,43.63,61
20160601|2016-05-03 15:30,3,43.56,44.08,43.5,43.89,496
20160601|2016-05-03 16:00,3,43.93,43.93,43.9,43.9,2
20160601|2016-05-03 19:00,4,43.85,43.87,43.85,43.86,69
20160601|2016-05-03 19:30,4,43.9,43.91,43.81,43.81,28
20160601|2016-05-03 20:00,4,43.83,43.87,43.68,43.7,27
20160601|2016-05-03 20:30,4,43.77,43.77,43.62,43.62,19
20160601|2016-05-03 21:00,4,43.63,43.66,43.59,43.63,16
20160601|2016-05-03 21:30,4,43.59,43.61,43.53,43.61,17
20160601|2016-05-03 22:00,4,43.63,43.64,43.62,43.63,13
20160601|2016-05-03 22:30,4,43.65,43.65,43.65,43.65,2
20160601|2016-05-03 23:00,4,43.67,43.69,43.59,43.69,13
20160601|2016-05-03 23:30,4,43.7,43.77,43.69,43.77,10
20160601|2016-05-04 00:00,4,43.71,43.72,43.68,43.72,5
20160601|2016-05-04 00:30,4,43.76,43.8,43.76,43.78,17
20160601|2016-05-04 01:00,4,43.8,43.82,43.77,43.77,17
20160601|2016-05-04 01:30,4,43.8,43.8,43.59,43.67,30
20160601|2016-05-04 02:00,4,43.68,43.9,43.68,43.9,138
20160601|2016-05-04 02:30,4,43.89,43.98,43.83,43.83,139
20160601|2016-05-04 03:00,4,43.8,43.81,43.65,43.69,109
20160601|2016-05-04 03:30,4,43.66,43.77,43.57,43.61,98
20160601|2016-05-04 04:00,4,43.62,43.74,43.56,43.74,281
20160601|2016-05-04 04:30,4,43.7,43.7,43.42,43.52,117
20160601|2016-05-04 05:00,4,43.52,43.78,43.52,43.78,131
20160601|2016-05-04 05:30,4,43.79,43.87,43.75,43.76,147
20160601|2016-05-04 06:00,4,43.75,43.87,43.74,43.8,219
20160601|2016-05-04 06:30,4,43.82,43.93,43.77,43.91,238
20160601|2016-05-04 07:00,4,43.94,44.07,43.9,44.07,636
20160601|2016-05-04 07:30,4,44.05,44.39,43.99,44.34,1004
20160601|2016-05-04 08:00,4,44.35,44.56,44.34,44.41,860
20160601|2016-05-04 08:30,4,44.44,44.88,44.43,44.81,1680
20160601|2016-05-04 09:00,4,44.78,44.84,44.51,44.51,1389
20160601|2016-05-04 09:30,4,44.51,44.52,43.9,44.13,4834
20160601|2016-05-04 10:00,4,44.14,44.26,43.61,43.76,4005
20160601|2016-05-04 10:30,4,43.77,43.93,43.58,43.64,930
20160601|2016-05-04 11:00,4,43.66,43.99,43.6,43.82,1035
20160601|2016-05-04 11:30,4,43.82,43.82,43.37,43.41,1225
20160601|2016-05-04 12:00,4,43.38,43.43,43.23,43.38,674
20160601|2016-05-04 12:30,4,43.4,43.49,43.25,43.41,403
20160601|2016-05-04 13:00,4,43.36,43.87,43.27,43.79,2538
20160601|2016-05-04 13:30,4,43.77,43.93,43.75,43.86,762
20160601|2016-05-04 14:00,4,43.88,43.93,43.78,43.85,107
20160601|2016-05-04 14:30,4,43.82,43.91,43.82,43.89,41
20160601|2016-05-04 15:00,4,43.87,43.94,43.83,43.94,75
20160601|2016-05-04 15:30,4,43.94,44.07,43.9,44.06,23
20160601|2016-05-04 16:00,4,44.05,44.12,44.04,44.05,10
20160601|2016-05-04 16:30,4,44.1,44.1,44.1,44.1,1
20160601|2016-05-04 19:00,5,44.39,44.61,44.39,44.54,87
20160601|2016-05-04 19:30,5,44.51,44.65,44.51,44.58,44
20160601|2016-05-04 20:00,5,44.63,44.66,44.6,44.61,56
20160601|2016-05-04 20:30,5,44.65,44.67,44.55,44.59,42
20160601|2016-05-04 21:00,5,44.6,44.83,44.59,44.83,534
20160601|2016-05-04 21:30,5,44.78,44.81,44.63,44.69,153
20160601|2016-05-04 22:00,5,44.69,44.73,44.64,44.68,52
20160601|2016-05-04 22:30,5,44.68,44.73,44.66,44.71,56
20160601|2016-05-04 23:00,5,44.68,44.7,44.66,44.66,13
20160601|2016-05-04 23:30,5,44.66,44.68,44.59,44.6,14
20160601|2016-05-05 00:00,5,44.57,44.62,44.56,44.6,34
20160601|2016-05-05 00:30,5,44.57,44.68,44.56,44.68,86
20160601|2016-05-05 01:00,5,44.68,44.77,44.68,44.69,209
20160601|2016-05-05 01:30,5,44.69,44.75,44.6,44.71,60
20160601|2016-05-05 02:00,5,44.72,45.17,44.65,45.05,598
20160601|2016-05-05 02:30,5,45.06,45.3,44.98,45.28,369
20160601|2016-05-05 03:00,5,45.28,45.31,45.05,45.17,405
20160601|2016-05-05 03:30,5,45.18,45.24,45.11,45.17,279
20160601|2016-05-05 04:00,5,45.16,45.18,45.08,45.15,154
20160601|2016-05-05 04:30,5,45.13,45.16,45.05,45.14,264
20160601|2016-05-05 05:00,5,45.13,45.14,44.68,44.79,425
20160601|2016-05-05 05:30,5,44.78,45.15,44.75,45.15,209
20160601|2016-05-05 06:00,5,45.18,45.22,44.89,44.97,201
20160601|2016-05-05 06:30,5,44.98,45.26,44.98,45.16,336
20160601|2016-05-05 07:00,5,45.18,45.69,45.18,45.66,1639
20160601|2016-05-05 07:30,5,45.65,46.03,45.62,45.98,1214
20160601|2016-05-05 08:00,5,45.97,46.07,45.45,45.68,1907
20160601|2016-05-05 08:30,5,45.68,45.68,45.26,45.34,1945
20160601|2016-05-05 09:00,5,45.33,45.72,45.14,45.27,3008
20160601|2016-05-05 09:30,5,45.27,45.36,44.82,44.91,2697
20160601|2016-05-05 10:00,5,44.96,45.03,44.7,45.02,1290
20160601|2016-05-05 10:30,5,44.99,45.15,44.87,44.96,997
20160601|2016-05-05 11:00,5,44.92,44.99,44.77,44.79,765
20160601|2016-05-05 11:30,5,44.78,44.91,44.65,44.78,1233
20160601|2016-05-05 12:00,5,44.78,44.79,44.13,44.16,3155
20160601|2016-05-05 12:30,5,44.16,44.36,43.95,44.17,2287
20160601|2016-05-05 13:00,5,44.1,44.39,43.99,44.34,2271
20160601|2016-05-05 13:30,5,44.32,44.41,44.24,44.26,654
20160601|2016-05-05 14:00,5,44.24,44.44,44.22,44.41,439
20160601|2016-05-05 14:30,5,44.43,44.43,44.28,44.34,471
20160601|2016-05-05 15:00,5,44.33,44.41,44.33,44.4,67
20160601|2016-05-05 15:30,5,44.39,44.5,44.38,44.5,172
20160601|2016-05-05 16:00,5,44.51,44.51,44.5,44.5,3
20160601|2016-05-05 19:00,6,44.43,44.43,44.31,44.31,13
20160601|2016-05-05 19:30,6,44.24,44.24,44.06,44.2,147
20160601|2016-05-05 20:00,6,44.18,44.25,44.07,44.25,578
20160601|2016-05-05 20:30,6,44.27,44.29,44.23,44.26,31
20160601|2016-05-05 21:00,6,44.19,44.26,44.1,44.25,66
20160601|2016-05-05 21:30,6,44.16,44.16,44.06,44.06,255
20160601|2016-05-05 22:00,6,44.07,44.14,44,44.09,425
20160601|2016-05-05 22:30,6,44.13,44.13,44.03,44.05,58
20160601|2016-05-05 23:00,6,44.03,44.05,43.75,43.84,181
20160601|2016-05-05 23:30,6,43.78,43.86,43.78,43.86,16
20160601|2016-05-06 00:00,6,43.85,43.87,43.76,43.87,140
20160601|2016-05-06 00:30,6,43.89,43.93,43.81,43.83,86
20160601|2016-05-06 01:00,6,43.82,44,43.82,43.93,105
20160601|2016-05-06 01:30,6,43.96,43.98,43.87,43.95,139
20160601|2016-05-06 02:00,6,43.96,44.07,43.65,44.03,410
20160601|2016-05-06 02:30,6,44.06,44.21,44,44.03,288
20160601|2016-05-06 03:00,6,44.04,44.17,43.88,43.9,241
20160601|2016-05-06 03:30,6,43.91,44.28,43.84,44.27,423
20160601|2016-05-06 04:00,6,44.26,44.33,44.11,44.21,513
20160601|2016-05-06 04:30,6,44.18,44.27,44.07,44.07,92
20160601|2016-05-06 05:00,6,44.12,44.12,44.02,44.08,105
20160601|2016-05-06 05:30,6,44.08,44.11,43.91,44,159
20160601|2016-05-06 06:00,6,44.03,44.12,43.94,43.94,94
20160601|2016-05-06 06:30,6,43.93,43.96,43.61,43.71,485
20160601|2016-05-06 07:00,6,43.67,43.85,43.63,43.72,834
20160601|2016-05-06 07:30,6,43.73,43.99,43.54,43.88,2236
20160601|2016-05-06 08:00,6,43.88,44.31,43.81,43.95,1949
20160601|2016-05-06 08:30,6,43.94,44.55,43.82,44.48,2847
20160601|2016-05-06 09:00,6,44.47,44.82,44.43,44.61,2093
20160601|2016-05-06 09:30,6,44.6,44.76,44.4,44.45,1108
20160601|2016-05-06 10:00,6,44.47,45.13,44.41,45.09,1888
20160601|2016-05-06 10:30,6,45.07,45.34,45.03,45.03,1483
20160601|2016-05-06 11:00,6,45.06,45.29,44.83,44.87,1002
20160601|2016-05-06 11:30,6,44.89,44.89,44.67,44.76,839
20160601|2016-05-06 12:00,6,44.8,44.97,44.71,44.71,979
20160601|2016-05-06 12:30,6,44.71,44.72,44.41,44.7,1204
20160601|2016-05-06 13:00,6,44.71,44.82,44.46,44.58,2432
20160601|2016-05-06 13:30,6,44.59,44.62,44.49,44.56,574
20160601|2016-05-06 14:00,6,44.54,44.69,44.54,44.65,235
20160601|2016-05-06 14:30,6,44.66,44.66,44.51,44.57,86
20160601|2016-05-06 15:00,6,44.57,44.64,44.57,44.64,15
20160601|2016-05-06 15:30,6,44.61,44.66,44.56,44.56,23
20160601|2016-05-06 16:30,6,44.66,44.66,44.55,44.55,2
20160601|2016-05-08 17:00,9,45.29,45.9,45.29,45.9,48
20160601|2016-05-08 17:30,9,45.92,45.94,45.83,45.83,5
20160601|2016-05-08 18:00,9,45.75,45.76,45.75,45.75,11
20160601|2016-05-08 18:30,9,45.62,45.62,45.6,45.6,2
20160601|2016-05-08 19:00,9,45.6,45.62,45.53,45.56,43
20160601|2016-05-08 19:30,9,45.58,45.58,45.5,45.53,20
20160601|2016-05-08 20:00,9,45.52,45.74,45.52,45.72,40
20160601|2016-05-08 20:30,9,45.68,45.68,45.47,45.47,17
20160601|2016-05-08 21:00,9,45.56,45.6,45.48,45.55,24
20160601|2016-05-08 21:30,9,45.56,45.58,45.51,45.57,30
20160601|2016-05-08 22:00,9,45.55,45.55,45.41,45.43,38
20160601|2016-05-08 22:30,9,45.34,45.46,45.27,45.43,70
20160601|2016-05-08 23:00,9,45.43,45.56,45.4,45.44,21
20160601|2016-05-08 23:30,9,45.44,45.54,45.41,45.5,47
20160601|2016-05-09 00:00,9,45.49,45.51,45.44,45.51,8
20160601|2016-05-09 00:30,9,45.54,45.61,45.43,45.5,35
20160601|2016-05-09 01:00,9,45.39,45.47,45.38,45.44,34
20160601|2016-05-09 01:30,9,45.44,45.52,45.31,45.5,49
20160601|2016-05-09 02:00,9,45.57,45.59,45.25,45.25,163
20160601|2016-05-09 02:30,9,45.23,45.34,45.19,45.23,131
20160601|2016-05-09 03:00,9,45.26,45.43,45.12,45.41,428
20160601|2016-05-09 03:30,9,45.43,45.71,45.43,45.6,403
20160601|2016-05-09 04:00,9,45.63,45.63,45.48,45.53,150
20160601|2016-05-09 04:30,9,45.57,45.76,45.57,45.69,104
20160601|2016-05-09 05:00,9,45.69,45.75,45.54,45.55,180
20160601|2016-05-09 05:30,9,45.62,45.66,45.56,45.63,24
20160601|2016-05-09 06:00,9,45.56,45.56,45.24,45.31,245
20160601|2016-05-09 06:30,9,45.25,45.3,44.84,44.87,1156
20160601|2016-05-09 07:00,9,44.87,44.89,44.59,44.62,697
20160601|2016-05-09 07:30,9,44.64,44.79,44.35,44.43,1144
20160601|2016-05-09 08:00,9,44.42,44.45,44.02,44.17,1977
20160601|2016-05-09 08:30,9,44.17,44.35,43.91,44.09,2020
20160601|2016-05-09 09:00,9,44.08,44.37,43.85,43.96,1841
20160601|2016-05-09 09:30,9,43.97,44.18,43.86,43.92,1162
20160601|2016-05-09 10:00,9,43.87,44.15,43.45,43.5,3225
20160601|2016-05-09 10:30,9,43.5,43.68,43.47,43.48,1091
20160601|2016-05-09 11:00,9,43.46,43.67,43.3,43.61,1695
20160601|2016-05-09 11:30,9,43.62,43.62,43.36,43.49,496
20160601|2016-05-09 12:00,9,43.53,43.75,43.45,43.63,1256
20160601|2016-05-09 12:30,9,43.62,43.66,43.4,43.57,574
20160601|2016-05-09 13:00,9,43.58,43.61,43.28,43.43,2360
20160601|2016-05-09 13:30,9,43.46,43.46,43.35,43.41,238
20160601|2016-05-09 14:00,9,43.44,43.45,43.35,43.4,222
20160601|2016-05-09 14:30,9,43.41,43.44,43.32,43.39,292
20160601|2016-05-09 15:00,9,43.4,43.47,43.36,43.36,47
20160601|2016-05-09 15:30,9,43.36,43.4,43.24,43.26,88
20160601|2016-05-09 16:00,9,43.29,43.29,43.23,43.23,7
20160601|2016-05-09 16:30,9,43.22,43.22,43.21,43.21,7
20160601|2016-05-09 19:00,10,43.28,43.28,43.24,43.25,18
20160601|2016-05-09 19:30,10,43.25,43.25,43.03,43.04,89
20160601|2016-05-09 20:00,10,43.1,43.2,43.1,43.11,58
20160601|2016-05-09 20:30,10,43.21,43.25,43.15,43.25,48
20160601|2016-05-09 21:00,10,43.22,43.38,43.21,43.3,34
20160601|2016-05-09 21:30,10,43.32,43.32,43.29,43.29,8
20160601|2016-05-09 22:00,10,43.28,43.45,43.28,43.45,37
20160601|2016-05-09 22:30,10,43.46,43.46,43.36,43.43,7
20160601|2016-05-09 23:00,10,43.39,43.5,43.31,43.31,16
20160601|2016-05-09 23:30,10,43.3,43.34,43.3,43.34,4
20160601|2016-05-10 00:00,10,43.38,43.39,43.33,43.33,8
20160601|2016-05-10 00:30,10,43.38,43.43,43.33,43.39,119
20160601|2016-05-10 01:00,10,43.38,43.42,43.34,43.41,43
20160601|2016-05-10 01:30,10,43.43,43.68,43.43,43.61,131
20160601|2016-05-10 02:00,10,43.62,43.92,43.62,43.91,187
20160601|2016-05-10 02:30,10,43.91,43.93,43.53,43.55,317
20160601|2016-05-10 03:00,10,43.54,43.78,43.48,43.77,225
20160601|2016-05-10 03:30,10,43.77,43.85,43.69,43.79,105
20160601|2016-05-10 04:00,10,43.8,43.97,43.77,43.78,102
20160601|2016-05-10 04:30,10,43.77,43.91,43.67,43.82,144
20160601|2016-05-10 05:00,10,43.8,43.92,43.72,43.87,121
20160601|2016-05-10 05:30,10,43.87,43.91,43.38,43.38,262
20160601|2016-05-10 06:00,10,43.35,43.48,43.18,43.3,288
20160601|2016-05-10 06:30,10,43.34,43.42,43.28,43.28,68
20160601|2016-05-10 07:00,10,43.33,43.7,43.29,43.59,505
20160601|2016-05-10 07:30,10,43.64,43.88,43.46,43.79,468
20160601|2016-05-10 08:00,10,43.79,43.92,43.48,43.71,939
20160601|2016-05-10 08:30,10,43.68,44.37,43.59,44.22,2305
20160601|2016-05-10 09:00,10,44.22,44.35,43.83,43.93,2083
20160601|2016-05-10 09:30,10,43.98,44.43,43.9,44.29,1384
20160601|2016-05-10 10:00,10,44.29,44.4,44.17,44.37,746
20160601|2016-05-10 10:30,10,44.39,44.58,44.34,44.36,1282
20160601|2016-05-10 11:00,10,44.41,44.56,44.38,44.51,322
20160601|2016-05-10 11:30,10,44.52,44.53,44.32,44.39,345
20160601|2016-05-10 12:00,10,44.4,44.49,44.27,44.37,622
20160601|2016-05-10 12:30,10,44.38,44.49,44.37,44.44,240
20160601|2016-05-10 13:00,10,44.42,44.76,44.38,44.7,1580
20160601|2016-05-10 13:30,10,44.69,44.69,44.6,44.67,389
20160601|2016-05-10 14:00,10,44.66,44.77,44.64,44.74,127
20160601|2016-05-10 14:30,10,44.73,44.73,44.64,44.69,160
20160601|2016-05-10 15:00,10,44.72,44.72,44.65,44.68,27
20160601|2016-05-10 15:30,10,44.66,44.66,44.35,44.53,283
20160601|2016-05-10 16:00,10,44.53,44.53,44.48,44.53,8
20160601|2016-05-10 16:30,10,44.47,44.54,44.4,44.52,27
20160601|2016-05-10 19:00,11,44.64,44.67,44.55,44.6,58
20160601|2016-05-10 19:30,11,44.63,44.7,44.63,44.7,7
20160601|2016-05-10 20:00,11,44.67,44.69,44.67,44.69,6
20160601|2016-05-10 20:30,11,44.65,44.68,44.55,44.58,17
20160601|2016-05-10 21:00,11,44.54,44.54,44.42,44.5,328
20160601|2016-05-10 21:30,11,44.46,44.53,44.45,44.53,38
20160601|2016-05-10 22:00,11,44.5,44.5,44.44,44.46,172
20160601|2016-05-10 22:30,11,44.46,44.46,44.39,44.42,53
20160601|2016-05-10 23:00,11,44.4,44.45,44.38,44.38,49
20160601|2016-05-10 23:30,11,44.36,44.45,44.35,44.44,92
20160601|2016-05-11 00:00,11,44.45,44.45,44.44,44.44,3
20160601|2016-05-11 00:30,11,44.41,44.46,44.41,44.46,16
20160601|2016-05-11 01:00,11,44.51,44.61,44.49,44.56,67
20160601|2016-05-11 01:30,11,44.59,44.65,44.45,44.45,25
20160601|2016-05-11 02:00,11,44.47,44.54,44.14,44.25,417
20160601|2016-05-11 02:30,11,44.18,44.23,43.97,44.06,494
20160601|2016-05-11 03:00,11,44.03,44.21,44.03,44.09,146
20160601|2016-05-11 03:30,11,44.08,44.3,44.01,44.18,155
20160601|2016-05-11 04:00,11,44.15,44.32,44.15,44.25,133
20160601|2016-05-11 04:30,11,44.34,44.37,44.18,44.28,100
20160601|2016-05-11 05:00,11,44.29,44.55,44.2,44.55,124
20160601|2016-05-11 05:30,11,44.56,44.93,44.56,44.81,462
20160601|2016-05-11 06:00,11,44.84,44.87,44.68,44.68,168
20160601|2016-05-11 06:30,11,44.68,44.84,44.65,44.84,64
20160601|2016-05-11 07:00,11,44.82,44.91,44.73,44.87,187
20160601|2016-05-11 07:30,11,44.87,44.97,44.64,44.77,467
20160601|2016-05-11 08:00,11,44.75,44.79,44.27,44.29,889
20160601|2016-05-11 08:30,11,44.28,44.5,44.1,44.13,946
20160601|2016-05-11 09:00,11,44.13,44.26,44.04,44.24,792
20160601|2016-05-11 09:30,11,44.24,45.82,44.24,45.76,5751
20160601|2016-05-11 10:00,11,45.75,46.05,45.5,45.95,2746
20160601|2016-05-11 10:30,11,45.95,46.14,45.82,45.98,1627
20160601|2016-05-11 11:00,11,46,46.07,45.89,46.03,654
20160601|2016-05-11 11:30,11,46.03,46.07,45.94,45.96,394
20160601|2016-05-11 12:00,11,45.99,46.25,45.98,46.24,695
20160601|2016-05-11 12:30,11,46.22,46.3,46.08,46.11,516
20160601|2016-05-11 13:00,11,46.1,46.35,45.91,46.22,1916
20160601|2016-05-11 13:30,11,46.19,46.19,46.05,46.08,279
20160601|2016-05-11 14:00,11,46.07,46.13,46.06,46.09,77
20160601|2016-05-11 14:30,11,46.1,46.12,46.06,46.09,34
20160601|2016-05-11 15:00,11,46.08,46.09,46.08,46.09,15
20160601|2016-05-11 15:30,11,46.08,46.08,45.99,45.99,16
20160601|2016-05-11 16:00,11,46.02,46.02,45.96,45.96,2
20160601|2016-05-11 16:30,11,46.06,46.09,46.06,46.08,37
20160601|2016-05-11 19:00,12,45.97,46.04,45.8,45.8,329
20160601|2016-05-11 20:00,12,45.93,45.96,45.92,45.96,11
20160601|2016-05-11 20:30,12,45.89,45.95,45.84,45.95,11
20160601|2016-05-11 21:00,12,45.98,46.07,45.97,46.03,40
20160601|2016-05-11 21:30,12,46.03,46.05,46.03,46.05,11
20160601|2016-05-11 22:00,12,46.05,46.24,46.05,46.22,28
20160601|2016-05-11 22:30,12,46.15,46.15,46.12,46.14,11
20160601|2016-05-11 23:00,12,46.1,46.1,46.06,46.06,7
20160601|2016-05-11 23:30,12,46.15,46.19,46.15,46.18,21
20160601|2016-05-12 00:00,12,46.2,46.22,46.2,46.21,6
20160601|2016-05-12 00:30,12,46.12,46.18,46.12,46.18,10
20160601|2016-05-12 01:00,12,46.23,46.33,46.23,46.33,42
20160601|2016-05-12 01:30,12,46.33,46.44,46.2,46.2,168
20160601|2016-05-12 02:00,12,46.2,46.39,46.07,46.22,138
20160601|2016-05-12 02:30,12,46.17,46.46,46.16,46.4,73
20160601|2016-05-12 03:00,12,46.43,46.48,46.29,46.47,268
20160601|2016-05-12 03:30,12,46.5,46.66,46.5,46.59,385
20160601|2016-05-12 04:00,12,46.61,46.71,46.54,46.56,133
20160601|2016-05-12 04:30,12,46.59,46.68,46.48,46.64,72
20160601|2016-05-12 05:00,12,46.69,46.74,46.55,46.57,79
20160601|2016-05-12 05:30,12,46.55,46.68,46.55,46.58,78
20160601|2016-05-12 06:00,12,46.58,46.63,46.57,46.61,50
20160601|2016-05-12 06:30,12,46.59,46.91,46.59,46.76,321
20160601|2016-05-12 07:00,12,46.78,46.87,46.68,46.75,407
20160601|2016-05-12 07:30,12,46.73,46.75,46.5,46.6,282
20160601|2016-05-12 08:00,12,46.57,47.03,46.51,46.89,1780
20160601|2016-05-12 08:30,12,46.91,46.91,46.19,46.25,1592
20160601|2016-05-12 09:00,12,46.22,46.49,46.05,46.29,1172
20160601|2016-05-12 09:30,12,46.27,46.41,46.15,46.29,624
20160601|2016-05-12 10:00,12,46.27,46.27,45.67,45.9,1690
20160601|2016-05-12 10:30,12,45.9,45.95,45.61,45.75,906
20160601|2016-05-12 11:00,12,45.71,46.13,45.71,45.98,443
20160601|2016-05-12 11:30,12,45.95,46.4,45.95,46.35,861
20160601|2016-05-12 12:00,12,46.33,46.34,46.09,46.22,515
20160601|2016-05-12 12:30,12,46.2,46.6,46.1,46.58,684
20160601|2016-05-12 13:00,12,46.58,46.77,46.45,46.66,1877
20160601|2016-05-12 13:30,12,46.64,46.64,46.46,46.51,451
20160601|2016-05-12 14:00,12,46.5,46.5,46.43,46.45,172
20160601|2016-05-12 14:30,12,46.47,46.53,46.45,46.51,78
20160601|2016-05-12 15:00,12,46.51,46.51,46.44,46.46,55
20160601|2016-05-12 15:30,12,46.46,46.46,46.41,46.45,35
20160601|2016-05-12 16:30,12,46.4,46.43,46.4,46.43,2
20160601|2016-05-12 19:00,13,46.33,46.35,46.28,46.31,36
20160601|2016-05-12 19:30,13,46.27,46.3,46.18,46.26,53
20160601|2016-05-12 20:00,13,46.25,46.27,46.13,46.14,15
20160601|2016-05-12 20:30,13,46.12,46.21,46.12,46.15,19
20160601|2016-05-12 21:00,13,46.15,46.15,46.12,46.15,33
20160601|2016-05-12 21:30,13,46.11,46.16,46.07,46.12,10
20160601|2016-05-12 22:00,13,46.12,46.28,46.11,46.28,25
20160601|2016-05-12 22:30,13,46.21,46.21,46.17,46.18,7
20160601|2016-05-12 23:00,13,46.22,46.23,46.17,46.23,23
20160601|2016-05-12 23:30,13,46.23,46.39,46.23,46.38,97
20160601|2016-05-13 00:00,13,46.38,46.38,46.37,46.37,3
20160601|2016-05-13 00:30,13,46.35,46.38,46.33,46.35,11
20160601|2016-05-13 01:00,13,46.33,46.34,46.16,46.2,148
20160601|2016-05-13 01:30,13,46.21,46.21,46.12,46.15,102
20160601|2016-05-13 02:00,13,46.12,46.24,46.08,46.15,82
20160601|2016-05-13 02:30,13,46.17,46.48,46.11,46.42,221
20160601|2016-05-13 03:00,13,46.42,46.42,46.07,46.11,282
20160601|2016-05-13 03:30,13,46.15,46.22,46.11,46.17,63
20160601|2016-05-13 04:00,13,46.17,46.25,46.1,46.15,87
20160601|2016-05-13 04:30,13,46.15,46.16,45.83,45.9,282
20160601|2016-05-13 05:00,13,45.92,46.02,45.87,46,140
20160601|2016-05-13 05:30,13,46.06,46.13,45.93,45.96,260
20160601|2016-05-13 06:00,13,46.01,46.21,46.01,46.19,126
20160601|2016-05-13 06:30,13,46.18,46.36,46.16,46.18,370
20160601|2016-05-13 07:00,13,46.18,46.26,46.09,46.12,265
20160601|2016-05-13 07:30,13,46.12,46.3,45.86,46.03,728
20160601|2016-05-13 08:00,13,46.02,46.25,45.93,46.08,502
20160601|2016-05-13 08:30,13,46.07,46.4,46,46.03,818
20160601|2016-05-13 09:00,13,46.03,46.17,45.75,45.95,1281
20160601|2016-05-13 09:30,13,45.93,46.16,45.8,46.14,586
20160601|2016-05-13 10:00,13,46.14,46.31,46.06,46.31,609
20160601|2016-05-13 10:30,13,46.33,46.36,46.18,46.28,420
20160601|2016-05-13 11:00,13,46.29,46.32,46.02,46.09,690
20160601|2016-05-13 11:30,13,46.11,46.28,46.05,46.05,204
20160601|2016-05-13 12:00,13,46.09,46.27,46.09,46.17,230
20160601|2016-05-13 12:30,13,46.18,46.27,46.12,46.24,179
20160601|2016-05-13 13:00,13,46.26,46.39,46.11,46.22,1647
20160601|2016-05-13 13:30,13,46.22,46.22,46.12,46.15,1297
20160601|2016-05-13 14:00,13,46.14,46.22,46.09,46.15,274
20160601|2016-05-13 14:30,13,46.16,46.3,46.16,46.28,118
20160601|2016-05-13 15:00,13,46.28,46.33,46.25,46.33,22
20160601|2016-05-13 15:30,13,46.34,46.4,46.34,46.4,17
20160601|2016-05-15 17:00,16,46.19,46.32,46.17,46.32,21
20160601|2016-05-15 19:00,16,46.27,46.28,46.27,46.28,8
20160601|2016-05-15 19:30,16,46.29,46.33,46.27,46.3,10
20160601|2016-05-15 20:00,16,46.27,46.28,46.22,46.24,26
20160601|2016-05-15 20:30,16,46.33,46.67,46.33,46.65,61
20160601|2016-05-15 21:00,16,46.65,47,46.65,46.94,315
20160601|2016-05-15 21:30,16,46.97,46.98,46.9,46.9,39
20160601|2016-05-15 22:00,16,46.92,46.93,46.81,46.86,47
20160601|2016-05-15 22:30,16,46.84,46.84,46.81,46.81,11
20160601|2016-05-15 23:00,16,46.85,46.88,46.84,46.88,9
20160601|2016-05-15 23:30,16,46.83,46.83,46.79,46.79,3
20160601|2016-05-16 00:00,16,46.79,46.83,46.76,46.76,10
20160601|2016-05-16 00:30,16,46.77,46.8,46.77,46.8,3
20160601|2016-05-16 01:00,16,46.85,46.88,46.76,46.77,52
20160601|2016-05-16 01:30,16,46.78,46.84,46.77,46.84,25
20160601|2016-05-16 02:00,16,46.86,46.92,46.83,46.88,103
20160601|2016-05-16 02:30,16,46.88,47.13,46.86,47.1,244
20160601|2016-05-16 03:00,16,47.09,47.11,46.97,47.02,253
20160601|2016-05-16 03:30,16,47.04,47.08,46.99,47.05,128
20160601|2016-05-16 04:00,16,47.04,47.09,47.03,47.07,79
20160601|2016-05-16 04:30,16,47.08,47.18,47.03,47.14,133
20160601|2016-05-16 05:00,16,47.12,47.14,47.01,47.06,97
20160601|2016-05-16 05:30,16,47.03,47.15,47.03,47.12,35
20160601|2016-05-16 06:00,16,47.12,47.26,47.1,47.2,161
20160601|2016-05-16 06:30,16,47.2,47.25,47.15,47.24,106
20160601|2016-05-16 07:00,16,47.23,47.4,47.12,47.18,669
20160601|2016-05-16 07:30,16,47.21,47.3,47.11,47.28,375
20160601|2016-05-16 08:00,16,47.28,47.59,47.28,47.59,1659
20160601|2016-05-16 08:30,16,47.57,47.85,47.54,47.72,3160
20160601|2016-05-16 09:00,16,47.73,47.81,47.58,47.67,1716
20160601|2016-05-16 09:30,16,47.7,47.71,47.31,47.45,1148
20160601|2016-05-16 10:00,16,47.46,47.65,47.32,47.5,1117
20160601|2016-05-16 10:30,16,47.5,47.71,47.38,47.69,964
20160601|2016-05-16 11:00,16,47.66,47.7,47.55,47.58,470
20160601|2016-05-16 11:30,16,47.6,47.72,47.6,47.66,363
20160601|2016-05-16 12:00,16,47.66,47.7,47.53,47.54,482
20160601|2016-05-16 12:30,16,47.52,47.6,47.46,47.58,1052
20160601|2016-05-16 13:00,16,47.59,47.78,47.5,47.71,2890
20160601|2016-05-16 13:30,16,47.72,47.76,47.71,47.75,1161
20160601|2016-05-16 14:00,16,47.73,47.87,47.73,47.86,394
20160601|2016-05-16 14:30,16,47.86,47.98,47.82,47.89,641
20160601|2016-05-16 15:00,16,47.88,47.89,47.83,47.84,97
20160601|2016-05-16 15:30,16,47.86,47.93,47.85,47.92,43
20160601|2016-05-16 16:00,16,47.92,47.92,47.9,47.9,2
20160601|2016-05-16 19:00,17,47.83,47.83,47.77,47.78,20
20160601|2016-05-16 19:30,17,47.78,47.85,47.77,47.84,50
20160601|2016-05-16 20:00,17,47.85,47.85,47.8,47.82,9
20160601|2016-05-16 20:30,17,47.86,48.22,47.86,48.16,220
20160601|2016-05-16 21:00,17,48.16,48.25,48.16,48.23,21
20160601|2016-05-16 21:30,17,48.22,48.27,48.2,48.24,62
20160601|2016-05-16 22:00,17,48.22,48.25,48.18,48.21,42
20160601|2016-05-16 22:30,17,48.2,48.28,48.19,48.24,21
20160601|2016-05-16 23:00,17,48.24,48.24,48.21,48.21,8
20160601|2016-05-16 23:30,17,48.19,48.19,48.13,48.18,17
20160601|2016-05-17 00:00,17,48.18,48.18,48.15,48.15,3
20160601|2016-05-17 00:30,17,48.16,48.22,48.16,48.22,3
20160601|2016-05-17 01:00,17,48.21,48.39,48.21,48.39,146
20160601|2016-05-17 01:30,17,48.39,48.42,48.32,48.32,183
20160601|2016-05-17 02:00,17,48.34,48.34,48.23,48.27,46
20160601|2016-05-17 02:30,17,48.23,48.33,48.19,48.33,115
20160601|2016-05-17 03:00,17,48.34,48.38,48.05,48.08,304
20160601|2016-05-17 03:30,17,48.1,48.11,47.88,47.88,216
20160601|2016-05-17 04:00,17,47.87,47.87,47.68,47.78,397
20160601|2016-05-17 04:30,17,47.76,47.94,47.75,47.94,191
20160601|2016-05-17 05:00,17,47.89,47.91,47.78,47.81,47
20160601|2016-05-17 05:30,17,47.8,47.84,47.72,47.75,18
20160601|2016-05-17 06:00,17,47.77,47.78,47.62,47.71,125
20160601|2016-05-17 06:30,17,47.73,47.82,47.52,47.82,527
20160601|2016-05-17 07:00,17,47.8,48,47.8,47.99,380
20160601|2016-05-17 07:30,17,47.95,47.95,47.68,47.78,416
20160601|2016-05-17 08:00,17,47.82,48.06,47.67,47.85,1758
20160601|2016-05-17 08:30,17,47.87,48.1,47.66,48.02,898
20160601|2016-05-17 09:00,17,48.01,48.18,47.91,48.03,1033
20160601|2016-05-17 09:30,17,48.01,48.23,47.96,48.21,480
20160601|2016-05-17 10:00,17,48.21,48.24,48.04,48.18,364
20160601|2016-05-17 10:30,17,48.16,48.39,48.16,48.26,647
20160601|2016-05-17 11:00,17,48.26,48.32,48.2,48.24,410
20160601|2016-05-17 11:30,17,48.24,48.24,47.85,47.89,592
20160601|2016-05-17 12:00,17,47.89,48.01,47.86,47.93,586
20160601|2016-05-17 12:30,17,47.94,48.05,47.93,47.98,397
20160601|2016-05-17 13:00,17,47.98,48.37,47.97,48.31,3568
20160601|2016-05-17 13:30,17,48.3,48.39,48.28,48.38,1168
20160601|2016-05-17 14:00,17,48.37,48.57,48.34,48.44,415
20160601|2016-05-17 14:30,17,48.44,48.6,48.41,48.56,385
20160601|2016-05-17 15:00,17,48.54,48.57,48.5,48.57,137
20160601|2016-05-17 15:30,17,48.61,48.75,48.32,48.6,482
20160601|2016-05-17 16:00,17,48.56,48.56,48.5,48.53,12
20160601|2016-05-17 16:30,17,48.51,48.52,48.46,48.49,36
20160601|2016-05-17 19:00,18,48.46,48.46,48.39,48.4,76
20160601|2016-05-17 19:30,18,48.37,48.48,48.29,48.47,64
20160601|2016-05-17 20:00,18,48.46,48.47,48.4,48.47,37
20160601|2016-05-17 20:30,18,48.47,48.49,48.37,48.49,189
20160601|2016-05-17 21:00,18,48.5,48.5,48.45,48.45,20
20160601|2016-05-17 21:30,18,48.45,48.47,48.42,48.46,72
20160601|2016-05-17 22:00,18,48.44,48.46,48.44,48.46,5
20160601|2016-05-17 22:30,18,48.45,48.47,48.45,48.47,8
20160601|2016-05-17 23:00,18,48.46,48.5,48.46,48.49,14
20160601|2016-05-17 23:30,18,48.48,48.48,48.47,48.47,16
20160601|2016-05-18 00:00,18,48.48,48.54,48.48,48.52,20
20160601|2016-05-18 00:30,18,48.52,48.52,48.46,48.46,15
20160601|2016-05-18 01:00,18,48.46,48.47,48.36,48.36,181
20160601|2016-05-18 01:30,18,48.39,48.41,48.38,48.39,20
20160601|2016-05-18 02:00,18,48.33,48.35,48.26,48.3,82
20160601|2016-05-18 02:30,18,48.27,48.27,48.17,48.21,53
20160601|2016-05-18 03:00,18,48.22,48.24,48.09,48.15,81
20160601|2016-05-18 03:30,18,48.12,48.16,48.04,48.14,78
20160601|2016-05-18 04:00,18,48.12,48.2,48.09,48.17,37
20160601|2016-05-18 04:30,18,48.18,48.33,48.18,48.32,38
20160601|2016-05-18 05:00,18,48.31,48.5,48.27,48.46,169
20160601|2016-05-18 05:30,18,48.45,48.49,48.41,48.44,97
20160601|2016-05-18 06:00,18,48.5,48.54,48.31,48.32,114
20160601|2016-05-18 06:30,18,48.32,48.37,48.26,48.37,151
20160601|2016-05-18 07:00,18,48.36,48.41,48.2,48.21,446
20160601|2016-05-18 07:30,18,48.22,48.28,48.16,48.23,170
20160601|2016-05-18 08:00,18,48.25,48.38,48.09,48.35,242
20160601|2016-05-18 08:30,18,48.36,48.54,48.26,48.51,187
20160601|2016-05-18 09:00,18,48.54,48.65,48.49,48.6,373
20160601|2016-05-18 09:30,18,48.56,48.74,48.2,48.27,1278
20160601|2016-05-18 10:00,18,48.24,48.67,48.23,48.67,538
20160601|2016-05-18 10:30,18,48.65,48.95,48.58,48.65,420
20160601|2016-05-18 11:00,18,48.61,48.82,48.61,48.76,64
20160601|2016-05-18 11:30,18,48.8,48.88,48.68,48.75,249
20160601|2016-05-18 12:00,18,48.76,48.83,48.66,48.7,149
20160601|2016-05-18 12:30,18,48.68,48.78,48.68,48.77,182
20160601|2016-05-18 13:00,18,48.74,48.74,47.99,48.17,1689
20160601|2016-05-18 13:30,18,48.11,48.19,48.01,48.1,368
20160601|2016-05-18 14:00,18,48.1,48.17,47.8,47.85,194
20160601|2016-05-18 14:30,18,47.85,47.89,47.77,47.8,297
20160601|2016-05-18 15:00,18,47.79,47.9,47.79,47.87,61
20160601|2016-05-18 15:30,18,47.86,47.9,47.85,47.85,15
20160601|2016-05-18 16:00,18,47.87,47.87,47.8,47.8,5
20160601|2016-05-18 19:00,19,48.04,48.04,47.94,47.94,4
20160601|2016-05-18 19:30,19,47.94,47.94,47.65,47.65,15
20160601|2016-05-18 20:00,19,47.61,47.61,47.48,47.51,18
20160601|2016-05-18 20:30,19,47.49,47.51,47.41,47.44,23
20160601|2016-05-18 21:00,19,47.45,47.52,47.45,47.46,27
20160601|2016-05-18 21:30,19,47.53,47.53,47.52,47.52,3
20160601|2016-05-18 22:00,19,47.47,47.47,47.47,47.47,1
20160601|2016-05-18 22:30,19,47.48,47.48,47.48,47.48,1
20160601|2016-05-18 23:30,19,47.58,47.73,47.58,47.73,12
20160601|2016-05-19 00:00,19,47.7,47.7,47.66,47.66,4
20160601|2016-05-19 01:00,19,47.4,47.63,47.38,47.56,69
20160601|2016-05-19 01:30,19,47.55,47.64,47.54,47.64,19
20160601|2016-05-19 02:00,19,47.46,47.47,47.2,47.28,44
20160601|2016-05-19 02:30,19,47.24,47.5,47.24,47.42,108
20160601|2016-05-19 03:00,19,47.47,47.48,47.21,47.28,134
20160601|2016-05-19 03:30,19,47.23,47.3,47.18,47.26,16
20160601|2016-05-19 04:00,19,47.25,47.25,47.22,47.25,35
20160601|2016-05-19 04:30,19,47.17,47.25,47.1,47.25,16
20160601|2016-05-19 05:00,19,47.26,47.26,47.25,47.25,6
20160601|2016-05-19 05:30,19,47.29,47.34,47.27,47.28,87
20160601|2016-05-19 06:00,19,47.25,47.31,47.25,47.27,40
20160601|2016-05-19 06:30,19,47.36,47.36,47.3,47.3,7
20160601|2016-05-19 07:00,19,47.24,47.24,47.07,47.08,51
20160601|2016-05-19 07:30,19,47.1,47.3,46.97,47.3,34
20160601|2016-05-19 08:00,19,47.33,47.5,47.25,47.31,59
20160601|2016-05-19 08:30,19,47.14,47.26,47.03,47.03,45
20160601|2016-05-19 09:00,19,47.03,47.05,46.74,46.9,273
20160601|2016-05-19 09:30,19,47.02,47.17,46.9,46.9,65
20160601|2016-05-19 10:00,19,46.91,47.16,46.84,47.1,71
20160601|2016-05-19 10:30,19,47.08,47.59,47.02,47.57,91
20160601|2016-05-19 11:00,19,47.56,47.96,47.56,47.84,201
20160601|2016-05-19 11:30,19,47.73,47.75,47.65,47.75,75
20160601|2016-05-19 12:00,19,47.75,47.9,47.74,47.8,49
20160601|2016-05-19 12:30,19,47.77,47.97,47.75,47.91,67
20160601|2016-05-19 13:00,19,47.96,48.22,47.91,48.14,63
20160701|2015-01-09 01:30,9,58.5,58.5,58.5,58.5,1
20160701|2015-01-13 00:00,13,56.5,56.5,56.5,56.5,1
20160701|2015-09-23 07:30,23,50.51,50.51,50.51,50.51,1
20160701|2015-09-24 07:30,24,48.4,48.4,48.4,48.4,1
20160701|2015-10-01 09:30,1,50.29,50.29,49.87,49.87,4
20160701|2015-10-01 13:00,1,48.85,48.85,48.85,48.85,5
20160701|2015-10-06 09:00,6,51.08,51.08,51.08,51.08,2
20160701|2015-10-06 20:00,7,52.51,52.51,52.51,52.51,1
20160701|2015-10-07 08:30,7,52.87,52.87,52.87,52.87,2
20160701|2015-10-07 11:30,7,52.17,52.17,52.17,52.17,1
20160701|2015-10-16 13:00,16,51.25,51.32,51.25,51.32,13
20160701|2015-10-16 13:30,16,51.32,51.32,51.32,51.32,3
20160701|2015-10-27 08:30,27,47.62,47.62,47.62,47.62,3
20160701|2015-10-28 12:00,28,49.95,49.95,49.95,49.95,10
20160701|2015-11-09 07:30,9,49.36,49.36,49.36,49.36,3
20160701|2015-11-09 11:30,9,48.54,48.54,48.54,48.54,2
20160701|2015-11-09 13:00,9,48.7,48.74,48.7,48.74,2
20160701|2015-11-09 13:30,9,48.71,48.71,48.71,48.71,1
20160701|2015-11-10 13:00,10,48.9,48.98,48.9,48.98,4
20160701|2015-11-11 12:30,11,48,48.01,47.9,47.9,12
20160701|2015-11-11 13:00,11,47.76,47.76,47.67,47.67,2
20160701|2015-11-12 13:00,12,46.69,46.78,46.69,46.78,3
20160701|2015-11-13 09:00,13,45.87,45.87,45.87,45.87,10
20160701|2015-11-13 10:00,13,45.89,46,45.89,46,5
20160701|2015-11-16 08:00,16,45.85,45.85,45.85,45.85,5
20160701|2015-11-16 09:00,16,45.54,45.54,45.51,45.51,30
20160701|2015-11-17 13:00,17,45.77,45.86,45.75,45.86,15
20160701|2015-11-18 10:30,18,46.02,46.06,45.97,46.04,105
20160701|2015-11-19 08:30,19,46.23,46.23,46.23,46.23,1
20160701|2015-11-19 13:00,19,46.15,46.15,46.15,46.15,3
20160701|2015-11-19 14:00,19,46.3,46.3,46.3,46.3,14
20160701|2015-11-20 09:00,20,46.28,46.31,46.28,46.31,2
20160701|2015-11-20 12:00,20,47.14,47.14,47.14,47.14,3
20160701|2015-11-23 06:00,23,47.16,47.16,47.16,47.16,1
20160701|2015-11-23 07:00,23,46.46,46.46,46.43,46.45,30
20160701|2015-11-23 07:30,23,46.08,46.08,46.08,46.08,1
20160701|2015-11-23 08:00,23,46.24,46.24,46.21,46.21,34
20160701|2015-11-23 10:30,23,47.12,47.12,47.12,47.12,6
20160701|2015-11-24 07:00,24,47.45,47.58,47.45,47.58,32
20160701|2015-11-24 08:00,24,47.58,47.58,47.58,47.58,10
20160701|2015-11-24 11:30,24,48.2,48.2,48.2,48.2,2
20160701|2015-11-24 15:30,24,48.12,48.12,48.12,48.12,1
20160701|2015-11-24 23:30,25,48.38,48.38,48.38,48.38,1
20160701|2015-11-25 09:30,25,47.21,47.6,47.21,47.6,4
20160701|2015-11-25 13:00,25,48.04,48.04,48.04,48.04,1
20160701|2015-11-26 01:30,26,47.89,47.89,47.89,47.89,1
20160701|2015-11-27 08:00,27,47.32,47.38,47.32,47.38,17
20160701|2015-11-30 07:30,30,47.11,47.11,47.11,47.11,2
20160701|2015-11-30 12:00,30,46.65,46.65,46.65,46.65,1
20160701|2015-12-01 07:30,1,46.13,46.13,46.13,46.13,1
20160701|2015-12-01 10:00,1,46,46,46,46,1
20160701|2015-12-01 11:00,1,46.16,46.16,46.16,46.16,1
20160701|2015-12-01 12:00,1,46.17,46.17,46.06,46.06,2
20160701|2015-12-01 13:00,1,46.47,46.47,46.46,46.46,3
20160701|2015-12-02 07:00,2,46.04,46.04,46.03,46.03,2
20160701|2015-12-02 09:30,2,45.8,46.08,45.8,46.08,6
20160701|2015-12-02 10:00,2,46.21,46.21,46.21,46.21,1
20160701|2015-12-02 11:30,2,45.65,45.67,45.65,45.67,3
20160701|2015-12-02 12:00,2,45.42,45.42,45.42,45.42,3
20160701|2015-12-02 12:30,2,45.43,45.43,45.38,45.38,2
20160701|2015-12-03 07:00,3,46.08,46.08,46.08,46.08,1
20160701|2015-12-03 07:30,3,46.01,46.01,46.01,46.01,1
20160701|2015-12-03 08:00,3,45.98,45.99,45.98,45.98,8
20160701|2015-12-03 08:30,3,45.98,45.98,45.87,45.87,35
20160701|2015-12-03 09:30,3,45.61,45.82,45.61,45.82,2
20160701|2015-12-03 10:30,3,45.91,45.98,45.91,45.98,2
20160701|2015-12-03 11:30,3,46.26,46.85,46.26,46.85,5
20160701|2015-12-03 12:30,3,46.82,46.82,46.82,46.82,4
20160701|2015-12-03 13:00,3,46.25,46.25,46.25,46.25,1
20160701|2015-12-04 07:30,4,45.78,45.79,45.78,45.79,2
20160701|2015-12-04 08:30,4,45.41,45.41,45.41,45.41,2
20160701|2015-12-04 10:00,4,45.65,45.65,45.65,45.65,1
20160701|2015-12-04 11:30,4,45.29,45.29,45.29,45.29,1
20160701|2015-12-04 13:00,4,45.38,45.38,45.38,45.38,2
20160701|2015-12-07 07:30,7,44.42,44.42,44.42,44.42,10
20160701|2015-12-07 08:30,7,44.43,44.43,44.28,44.28,7
20160701|2015-12-07 09:00,7,44.08,44.08,44.08,44.08,2
20160701|2015-12-07 10:00,7,44.02,44.02,44.02,44.02,1
20160701|2015-12-07 11:00,7,43.8,43.8,43.8,43.8,1
20160701|2015-12-07 11:30,7,43.64,43.64,43.64,43.64,2
20160701|2015-12-07 12:00,7,43.31,43.31,43.21,43.21,6
20160701|2015-12-07 12:30,7,43.45,43.45,43.45,43.45,2
20160701|2015-12-07 13:00,7,43.37,43.37,43.26,43.26,2
20160701|2015-12-07 14:00,7,43.27,43.3,43.27,43.3,2
20160701|2015-12-08 06:30,8,42.98,42.98,42.98,42.98,1
20160701|2015-12-08 07:00,8,42.86,42.86,42.7,42.7,7
20160701|2015-12-08 07:30,8,42.5,42.51,42.43,42.43,20
20160701|2015-12-08 08:00,8,42.5,42.82,42.48,42.82,24
20160701|2015-12-08 08:30,8,42.99,43.02,42.99,43.02,5
20160701|2015-12-08 09:00,8,42.99,42.99,42.99,42.99,1
20160701|2015-12-08 13:00,8,42.94,42.94,42.94,42.94,1
20160701|2015-12-09 06:30,9,42.92,42.92,42.92,42.92,2
20160701|2015-12-09 09:00,9,43.27,43.27,43.27,43.27,1
20160701|2015-12-09 10:00,9,43.17,43.17,42.98,42.98,4
20160701|2015-12-09 10:30,9,42.64,42.65,42.63,42.63,4
20160701|2015-12-09 13:00,9,42.84,42.84,42.84,42.84,1
20160701|2015-12-09 20:30,10,43.05,43.05,43.05,43.05,1
20160701|2015-12-10 05:00,10,42.77,42.77,42.77,42.77,2
20160701|2015-12-10 08:00,10,42.8,42.8,42.8,42.8,8
20160701|2015-12-10 08:30,10,43.02,43.02,43.02,43.02,1
20160701|2015-12-10 09:30,10,42.79,42.79,42.79,42.79,1
20160701|2015-12-10 11:00,10,42.7,42.7,42.7,42.7,16
20160701|2015-12-10 11:30,10,42.69,42.69,42.69,42.69,4
20160701|2015-12-10 13:00,10,43.01,43.04,43.01,43.04,6
20160701|2015-12-11 08:30,11,42.09,42.09,42.07,42.08,11
20160701|2015-12-11 09:00,11,42.05,42.05,42.04,42.04,5
20160701|2015-12-11 09:30,11,41.99,41.99,41.99,41.99,1
20160701|2015-12-11 10:00,11,41.82,41.82,41.82,41.82,11
20160701|2015-12-11 13:00,11,41.7,41.7,41.7,41.7,1
20160701|2015-12-11 14:30,11,41.67,41.67,41.67,41.67,1
20160701|2015-12-14 05:30,14,41.01,41.01,41.01,41.01,4
20160701|2015-12-14 06:00,14,40.94,40.94,40.82,40.82,5
20160701|2015-12-14 08:00,14,41.39,41.39,41.39,41.39,2
20160701|2015-12-14 08:30,14,41.12,41.12,41.12,41.12,4
20160701|2015-12-14 13:00,14,41.85,41.85,41.85,41.85,1
20160701|2015-12-14 13:30,14,41.62,41.62,41.62,41.62,1
20160701|2015-12-14 14:30,14,41.34,41.34,41.34,41.34,3
20160701|2015-12-15 11:00,15,42.25,42.27,42.25,42.27,2
20160701|2015-12-16 08:30,16,41.81,41.81,41.81,41.81,1
20160701|2015-12-16 09:00,16,41.82,41.82,41.82,41.82,5
20160701|2015-12-16 09:30,16,41.48,41.48,41.16,41.33,16
20160701|2015-12-16 14:30,16,41.14,41.14,41.1,41.1,18
20160701|2015-12-17 09:00,17,40.81,40.81,40.81,40.81,1
20160701|2015-12-17 09:30,17,40.79,40.79,40.54,40.54,22
20160701|2015-12-17 10:00,17,40.56,40.56,40.56,40.56,1
20160701|2015-12-17 11:30,17,40.64,40.65,40.64,40.65,3
20160701|2015-12-17 14:00,17,40.5,40.5,40.5,40.5,2
20160701|2015-12-17 14:30,17,40.49,40.49,40.49,40.49,2
20160701|2015-12-18 05:00,18,40.44,40.44,40.44,40.44,1
20160701|2015-12-18 09:00,18,40.44,40.44,40.44,40.44,2
20160701|2015-12-18 09:30,18,40.75,40.96,40.75,40.96,2
20160701|2015-12-18 11:00,18,40.65,40.65,40.65,40.65,1
20160701|2015-12-18 12:30,18,40.15,40.15,40.15,40.15,1
20160701|2015-12-18 14:30,18,40.24,40.24,40.24,40.24,4
20160701|2015-12-21 01:00,21,40,40,40,40,1
20160701|2015-12-21 08:00,21,39.81,39.81,39.81,39.81,1
20160701|2015-12-21 08:30,21,39.65,39.65,39.65,39.65,1
20160701|2015-12-22 08:00,22,39.64,39.64,39.64,39.64,1
20160701|2015-12-22 10:00,22,39.87,40.01,39.87,40.01,5
20160701|2015-12-22 10:30,22,39.9,39.9,39.9,39.9,1
20160701|2015-12-22 12:30,22,39.78,39.78,39.78,39.78,3
20160701|2015-12-22 13:00,22,39.73,39.73,39.72,39.72,2
20160701|2015-12-23 08:30,23,40.34,40.34,40.34,40.34,2
20160701|2015-12-23 09:30,23,40.46,40.59,40.46,40.59,15
20160701|2015-12-23 12:00,23,40.82,40.82,40.82,40.82,1
20160701|2015-12-23 14:00,23,41.12,41.18,41.12,41.18,11
20160701|2015-12-24 09:00,24,41.34,41.34,41.34,41.34,6
20160701|2015-12-28 06:00,28,40.85,40.85,40.75,40.75,7
20160701|2015-12-28 08:30,28,40.61,40.61,40.61,40.61,2
20160701|2015-12-28 09:30,28,40.47,40.47,40.47,40.47,1
20160701|2015-12-29 09:30,29,41.35,41.35,41.35,41.35,2
20160701|2015-12-29 10:00,29,41.32,41.32,41.32,41.32,1
20160701|2015-12-30 03:30,30,40.72,40.72,40.72,40.72,1
20160701|2015-12-30 08:00,30,40.79,40.79,40.79,40.79,2
20160701|2015-12-30 13:00,30,40.5,40.5,40.5,40.5,1
20160701|2015-12-31 07:30,31,40.22,40.22,40.22,40.22,22
20160701|2015-12-31 12:30,31,41.64,41.64,41.64,41.64,10
20160701|2015-12-31 13:30,31,41.4,41.4,41.4,41.4,1
20160701|2016-01-04 04:00,4,41.61,41.61,41.61,41.61,1
20160701|2016-01-04 04:30,4,41.72,41.76,41.72,41.76,34
20160701|2016-01-04 07:30,4,41.9,41.9,41.89,41.89,5
20160701|2016-01-04 08:00,4,41.88,41.88,41.85,41.85,34
20160701|2016-01-04 08:30,4,42.21,42.38,42.21,42.38,6
20160701|2016-01-04 09:00,4,42.56,42.57,42.42,42.42,4
20160701|2016-01-04 09:30,4,41.68,41.81,41.6,41.6,26
20160701|2016-01-04 10:00,4,41.43,41.43,41.43,41.43,1
20160701|2016-01-04 11:00,4,40.99,40.99,40.94,40.94,19
20160701|2016-01-04 11:30,4,41.09,41.09,41.09,41.09,1
20160701|2016-01-04 14:00,4,41.19,41.19,41.19,41.19,2
20160701|2016-01-05 02:00,5,41.19,41.19,41.19,41.19,1
20160701|2016-01-05 08:00,5,40.67,40.67,40.67,40.67,1
20160701|2016-01-05 09:00,5,40.77,40.77,40.56,40.56,5
20160701|2016-01-05 09:30,5,40.74,40.74,40.74,40.74,1
20160701|2016-01-05 10:00,5,40.76,40.76,40.76,40.76,1
20160701|2016-01-05 11:30,5,40.7,40.7,40.7,40.7,6
20160701|2016-01-05 12:00,5,40.6,40.6,40.57,40.57,11
20160701|2016-01-05 13:00,5,40.7,40.7,40.55,40.56,13
20160701|2016-01-05 14:30,5,40.41,40.41,40.41,40.41,1
20160701|2016-01-06 04:00,6,39.91,39.91,39.91,39.91,1
20160701|2016-01-06 06:30,6,39.62,39.62,39.62,39.62,2
20160701|2016-01-06 08:30,6,39.65,39.65,39.65,39.65,1
20160701|2016-01-06 09:00,6,39.61,39.61,39.56,39.56,7
20160701|2016-01-06 09:30,6,39.52,39.52,39.52,39.52,1
20160701|2016-01-06 10:00,6,39.34,39.34,39.34,39.34,1
20160701|2016-01-06 11:00,6,39.26,39.26,39.26,39.26,1
20160701|2016-01-06 13:00,6,38.97,38.97,38.97,38.97,6
20160701|2016-01-06 14:00,6,38.84,38.91,38.84,38.91,10
20160701|2016-01-07 01:00,7,37.74,37.83,37.74,37.83,2
20160701|2016-01-07 02:00,7,37.37,37.37,37.37,37.37,1
20160701|2016-01-07 02:30,7,37.47,37.47,37.47,37.47,1
20160701|2016-01-07 03:00,7,37.78,37.78,37.55,37.55,2
20160701|2016-01-07 07:00,7,38.01,38.01,37.73,37.73,4
20160701|2016-01-07 08:00,7,38.2,38.2,38.07,38.07,3
20160701|2016-01-07 08:30,7,38.35,38.35,38.32,38.32,2
20160701|2016-01-07 09:00,7,38.19,38.19,38.19,38.19,1
20160701|2016-01-07 10:00,7,38.9,38.9,38.9,38.9,1
20160701|2016-01-07 11:00,7,38.33,38.33,38.33,38.33,1
20160701|2016-01-07 13:00,7,38.31,38.31,38.31,38.31,3
20160701|2016-01-07 13:30,7,38.4,38.4,38.4,38.4,1
20160701|2016-01-07 14:00,7,38.19,38.19,38.19,38.19,1
20160701|2016-01-08 07:30,8,38.64,38.64,38.64,38.64,1
20160701|2016-01-08 09:30,8,38.05,38.05,38.05,38.05,1
20160701|2016-01-08 10:00,8,37.71,37.71,37.71,37.71,1
20160701|2016-01-08 10:30,8,37.63,37.94,37.63,37.94,3
20160701|2016-01-08 11:00,8,38.32,38.38,38.32,38.38,3
20160701|2016-01-08 13:00,8,38.12,38.28,38.12,38.27,143
20160701|2016-01-08 13:30,8,38.21,38.21,38.21,38.21,1
20160701|2016-01-11 04:30,11,37.59,37.59,37.59,37.59,1
20160701|2016-01-11 08:00,11,37.53,37.7,37.53,37.7,5
20160701|2016-01-11 08:30,11,37.61,37.61,37.61,37.61,1
20160701|2016-01-11 09:00,11,37.39,37.39,37.39,37.39,3
20160701|2016-01-11 09:30,11,37.02,37.02,36.95,36.95,8
20160701|2016-01-11 10:00,11,36.63,36.63,36.61,36.61,3
20160701|2016-01-11 10:30,11,36.64,36.8,36.64,36.8,2
20160701|2016-01-11 11:30,11,36.49,36.49,36.36,36.39,3
20160701|2016-01-11 13:00,11,36.44,36.57,36.43,36.52,123
20160701|2016-01-11 14:30,11,36.46,36.46,36.46,36.46,1
20160701|2016-01-12 00:00,12,35.69,35.69,35.69,35.69,1
20160701|2016-01-12 07:30,12,37.18,37.18,37.1,37.1,2
20160701|2016-01-12 08:00,12,36.84,36.84,36.83,36.83,5
20160701|2016-01-12 08:30,12,36.94,36.97,36.94,36.97,2
20160701|2016-01-12 09:00,12,36.4,36.4,35.96,35.96,4
20160701|2016-01-12 09:30,12,36.24,36.24,36.14,36.14,4
20160701|2016-01-12 10:00,12,35.59,35.59,35.32,35.41,12
20160701|2016-01-12 10:30,12,35.36,35.36,35.21,35.36,10
20160701|2016-01-12 11:00,12,35.44,35.44,35.15,35.15,2
20160701|2016-01-12 11:30,12,35.18,35.21,35.09,35.09,12
20160701|2016-01-12 12:30,12,35.21,35.21,35.21,35.21,1
20160701|2016-01-12 13:00,12,35.03,35.33,35.03,35.33,63
20160701|2016-01-12 14:00,12,35.35,35.35,35.35,35.35,1
20160701|2016-01-12 14:30,12,35.76,35.76,35.76,35.76,1
20160701|2016-01-13 02:00,13,35.7,35.7,35.7,35.7,1
20160701|2016-01-13 03:00,13,36.02,36.02,36.02,36.02,1
20160701|2016-01-13 04:00,13,35.82,35.82,35.82,35.82,1
20160701|2016-01-13 07:00,13,35.9,35.9,35.9,35.9,2
20160701|2016-01-13 08:00,13,35.72,35.72,35.72,35.72,1
20160701|2016-01-13 08:30,13,36.05,36.05,35.99,36.01,10
20160701|2016-01-13 09:30,13,35.64,35.64,34.94,35.26,26
20160701|2016-01-13 10:00,13,35.28,35.28,35.28,35.28,1
20160701|2016-01-13 10:30,13,35.09,35.09,35.09,35.09,1
20160701|2016-01-13 11:00,13,35.11,35.11,35,35,2
20160701|2016-01-13 12:30,13,34.8,34.83,34.8,34.83,2
20160701|2016-01-13 13:00,13,34.77,34.89,34.7,34.76,44
20160701|2016-01-13 13:30,13,34.71,34.71,34.62,34.66,7
20160701|2016-01-13 14:00,13,34.68,34.68,34.68,34.68,1
20160701|2016-01-13 19:00,14,34.81,34.81,34.81,34.81,1
20160701|2016-01-14 07:30,14,35.21,35.21,35.21,35.21,1
20160701|2016-01-14 08:00,14,35.15,35.15,35.11,35.11,2
20160701|2016-01-14 08:30,14,34.87,34.93,34.87,34.93,5
20160701|2016-01-14 10:00,14,35.18,35.18,35.18,35.18,2
20160701|2016-01-14 10:30,14,35.09,35.09,35.09,35.09,1
20160701|2016-01-14 12:00,14,35.43,35.43,35.43,35.43,7
20160701|2016-01-14 12:30,14,35.99,35.99,35.93,35.93,3
20160701|2016-01-14 13:00,14,35.87,35.89,35.6,35.73,69
20160701|2016-01-14 21:00,15,35.33,35.33,35.33,35.33,1
20160701|2016-01-14 21:30,15,35.38,35.38,35.38,35.38,1
20160701|2016-01-15 04:00,15,34,34,34,34,1
20160701|2016-01-15 04:30,15,34.2,34.2,34.2,34.2,1
20160701|2016-01-15 06:30,15,34,34,34,34,1
20160701|2016-01-15 08:00,15,34.29,34.3,34.28,34.28,5
20160701|2016-01-15 08:30,15,34.38,34.41,34.38,34.41,2
20160701|2016-01-15 09:30,15,34.11,34.13,34.08,34.13,3
20160701|2016-01-15 12:00,15,33.8,33.8,33.77,33.77,2
20160701|2016-01-15 12:30,15,33.92,33.92,33.92,33.92,1
20160701|2016-01-15 13:00,15,33.94,33.94,33.93,33.93,3
20160701|2016-01-15 13:30,15,33.81,33.81,33.81,33.81,2
20160701|2016-01-15 14:00,15,33.99,34.05,33.99,34.05,35
20160701|2016-01-15 15:00,15,34.02,34.03,34.02,34.03,3
20160701|2016-01-17 17:00,18,33.44,33.44,33.44,33.44,1
20160701|2016-01-18 02:00,18,33.28,33.38,33.28,33.38,2
20160701|2016-01-18 04:00,18,33.71,33.71,33.71,33.71,1
20160701|2016-01-18 08:30,18,33.34,33.34,33.34,33.34,3
20160701|2016-01-18 09:00,18,33.44,33.44,33.44,33.44,1
20160701|2016-01-18 10:00,18,33.68,33.68,33.68,33.68,2
20160701|2016-01-18 23:30,19,33.98,33.98,33.98,33.98,1
20160701|2016-01-19 02:00,19,34.05,34.06,34.05,34.06,8
20160701|2016-01-19 05:30,19,34.49,34.49,34.45,34.47,8
20160701|2016-01-19 06:00,19,34.44,34.54,34.44,34.54,4
20160701|2016-01-19 07:00,19,34.12,34.12,34.12,34.12,3
20160701|2016-01-19 08:00,19,33.88,33.88,33.88,33.88,1
20160701|2016-01-19 08:30,19,33.59,33.59,33.59,33.59,1
20160701|2016-01-19 09:00,19,33.29,33.37,33.28,33.37,9
20160701|2016-01-19 09:30,19,33.89,33.96,33.89,33.96,3
20160701|2016-01-19 10:30,19,34.01,34.04,34.01,34.04,28
20160701|2016-01-19 12:00,19,33.55,33.55,33.55,33.55,2
20160701|2016-01-19 13:00,19,33.34,33.34,33.34,33.34,1
20160701|2016-01-19 23:30,20,32.59,32.59,32.59,32.59,1
20160701|2016-01-20 00:00,20,32.48,32.49,32.48,32.49,2
20160701|2016-01-20 01:00,20,32.49,32.49,32.49,32.49,1
20160701|2016-01-20 03:00,20,32.32,32.32,32.32,32.32,1
20160701|2016-01-20 03:30,20,32.4,32.42,32.4,32.42,2
20160701|2016-01-20 04:00,20,32.47,32.47,32.47,32.47,2
20160701|2016-01-20 07:30,20,32.73,32.73,32.6,32.6,2
20160701|2016-01-20 08:00,20,32.76,32.88,32.76,32.88,2
20160701|2016-01-20 08:30,20,32.5,32.51,32.29,32.29,12
20160701|2016-01-20 09:00,20,32.23,32.23,32.23,32.23,1
20160701|2016-01-20 09:30,20,32.15,32.15,31.95,31.95,9
20160701|2016-01-20 10:00,20,32.01,32.01,32.01,32.01,1
20160701|2016-01-20 10:30,20,32,32.14,31.8,31.8,11
20160701|2016-01-20 11:00,20,31.71,31.71,31.62,31.62,2
20160701|2016-01-20 11:30,20,31.95,31.96,31.95,31.95,7
20160701|2016-01-20 12:00,20,32.06,32.06,31.97,31.99,23
20160701|2016-01-20 12:30,20,31.98,32.25,31.98,32.25,4
20160701|2016-01-20 13:00,20,32.47,32.47,32.4,32.4,4
20160701|2016-01-20 13:30,20,32.69,32.69,32.69,32.69,1
20160701|2016-01-20 14:00,20,32.67,32.86,32.67,32.86,2
20160701|2016-01-21 01:30,21,32.22,32.22,32.22,32.22,1
20160701|2016-01-21 06:00,21,32.19,32.19,32.19,32.19,1
20160701|2016-01-21 06:30,21,32.23,32.23,32.23,32.23,5
20160701|2016-01-21 07:30,21,32.2,32.31,32.2,32.31,2
20160701|2016-01-21 08:00,21,32.26,32.26,32.26,32.26,1
20160701|2016-01-21 08:30,21,32.31,32.5,32.29,32.3,58
20160701|2016-01-21 09:00,21,32.48,32.76,32.48,32.71,10
20160701|2016-01-21 09:30,21,32.63,32.63,32.63,32.63,1
20160701|2016-01-21 10:00,21,32.68,33.17,32.54,33.03,85
20160701|2016-01-21 10:30,21,33.57,33.9,33.57,33.9,39
20160701|2016-01-21 11:00,21,33.9,33.9,33.87,33.87,2
20160701|2016-01-21 11:30,21,33.87,34.1,33.86,33.89,7
20160701|2016-01-21 12:00,21,34.14,34.14,33.98,33.98,2
20160701|2016-01-21 12:30,21,33.88,33.88,33.8,33.83,10
20160701|2016-01-21 13:00,21,33.73,33.73,33.73,33.73,1
20160701|2016-01-21 13:30,21,33.62,33.66,33.62,33.66,7
20160701|2016-01-21 14:00,21,33.87,33.92,33.76,33.76,13
20160701|2016-01-21 23:30,22,34.53,34.54,34.53,34.54,2
20160701|2016-01-22 03:00,22,34.87,34.87,34.87,34.87,1
20160701|2016-01-22 03:30,22,34.89,34.89,34.89,34.89,2
20160701|2016-01-22 04:30,22,34.94,34.94,34.9,34.9,5
20160701|2016-01-22 05:00,22,35.04,35.22,35.04,35.22,4
20160701|2016-01-22 05:30,22,35.18,35.2,35.18,35.2,2
20160701|2016-01-22 06:00,22,34.97,34.97,34.97,34.97,1
20160701|2016-01-22 06:30,22,35.08,35.08,35.08,35.08,1
20160701|2016-01-22 07:00,22,35.04,35.04,35.04,35.04,1
20160701|2016-01-22 07:30,22,34.93,34.93,34.9,34.9,2
20160701|2016-01-22 08:00,22,35.02,35.58,34.97,35.58,24
20160701|2016-01-22 08:30,22,35.35,35.36,35.35,35.36,18
20160701|2016-01-22 09:00,22,35.66,35.8,35.64,35.64,9
20160701|2016-01-22 09:30,22,35.82,35.82,35.24,35.24,9
20160701|2016-01-22 10:00,22,35.37,35.41,35.37,35.41,4
20160701|2016-01-22 10:30,22,35.6,35.63,35.54,35.56,9
20160701|2016-01-22 11:00,22,35.56,35.83,35.56,35.68,90
20160701|2016-01-22 12:00,22,35.89,35.92,35.89,35.92,5
20160701|2016-01-22 12:30,22,36,36.04,36,36.04,2
20160701|2016-01-22 13:00,22,36.11,36.46,36.11,36.46,2
20160701|2016-01-22 13:30,22,36.33,36.33,36.19,36.19,4
20160701|2016-01-22 14:30,22,36.36,36.36,36.36,36.36,1
20160701|2016-01-22 15:00,22,36.28,36.28,36.28,36.28,1
20160701|2016-01-22 16:00,22,36.31,36.31,36.31,36.31,1
20160701|2016-01-24 17:00,25,36.66,36.66,36.66,36.66,1
20160701|2016-01-24 22:00,25,36.65,36.65,36.65,36.65,3
20160701|2016-01-25 00:30,25,37.03,37.03,37.03,37.03,1
20160701|2016-01-25 02:30,25,35.49,35.49,35.19,35.19,2
20160701|2016-01-25 03:00,25,35.25,35.25,35.25,35.25,2
20160701|2016-01-25 06:00,25,35.81,35.81,35.81,35.81,1
20160701|2016-01-25 08:30,25,35.57,35.57,35.48,35.48,3
20160701|2016-01-25 09:00,25,35.85,36.11,35.82,35.87,137
20160701|2016-01-25 10:00,25,35.24,35.3,35.22,35.27,14
20160701|2016-01-25 10:30,25,35.39,35.39,35.39,35.39,1
20160701|2016-01-25 11:00,25,35.15,35.43,35.15,35.43,2
20160701|2016-01-25 12:00,25,35.5,35.61,35.48,35.59,36
20160701|2016-01-25 12:30,25,35.61,35.65,35.43,35.43,48
20160701|2016-01-25 13:00,25,35.19,35.19,35.06,35.08,7
20160701|2016-01-25 13:30,25,35.12,35.12,35.12,35.12,4
20160701|2016-01-25 14:30,25,34.77,34.77,34.73,34.73,2
20160701|2016-01-25 15:00,25,34.64,34.64,34.64,34.64,1
20160701|2016-01-26 04:00,26,34.88,34.9,34.88,34.9,3
20160701|2016-01-26 05:30,26,35.33,35.33,35.33,35.33,1
20160701|2016-01-26 07:00,26,34.81,34.81,34.81,34.81,1
20160701|2016-01-26 07:30,26,35.27,35.37,35.22,35.22,9
20160701|2016-01-26 08:00,26,35.44,35.44,35.42,35.44,15
20160701|2016-01-26 09:00,26,35.71,35.9,35.7,35.85,29
20160701|2016-01-26 09:30,26,36,36,35.75,35.75,4
20160701|2016-01-26 10:00,26,35.84,35.99,35.82,35.99,26
20160701|2016-01-26 11:00,26,36.51,36.51,36.51,36.51,4
20160701|2016-01-26 11:30,26,36.67,36.72,36.55,36.55,4
20160701|2016-01-26 12:00,26,36.9,36.99,36.9,36.99,10
20160701|2016-01-26 12:30,26,36.75,36.76,36.57,36.57,13
20160701|2016-01-26 13:00,26,36.55,36.55,36.05,36.05,51
20160701|2016-01-26 13:30,26,36.01,36.14,35.98,36.14,7
20160701|2016-01-26 14:00,26,35.88,35.88,35.79,35.79,15
20160701|2016-01-26 15:00,26,35.72,35.72,35.72,35.72,4
20160701|2016-01-26 15:30,26,35.53,35.53,35.01,35.01,3
20160701|2016-01-27 00:00,27,35.84,35.84,35.84,35.84,1
20160701|2016-01-27 01:00,27,35.59,35.59,35.59,35.59,14
20160701|2016-01-27 02:30,27,35.41,35.41,35.41,35.41,1
20160701|2016-01-27 05:00,27,35.32,35.32,35.22,35.22,5
20160701|2016-01-27 08:00,27,35.67,35.8,35.67,35.76,12
20160701|2016-01-27 08:30,27,35.95,35.95,35.95,35.95,2
20160701|2016-01-27 09:00,27,35.63,35.69,35.59,35.59,3
20160701|2016-01-27 09:30,27,35.84,36.29,35.57,36.29,14
20160701|2016-01-27 10:30,27,36.5,37.09,36.5,36.87,6
20160701|2016-01-27 11:00,27,37.17,37.39,37.16,37.39,16
20160701|2016-01-27 11:30,27,37.1,37.1,37.03,37.03,7
20160701|2016-01-27 12:00,27,36.87,36.97,36.57,36.59,68
20160701|2016-01-27 12:30,27,36.45,36.72,36.45,36.72,2
20160701|2016-01-27 13:00,27,36.93,37.02,36.43,37.02,20
20160701|2016-01-27 13:30,27,36.96,36.96,36.96,36.96,1
20160701|2016-01-28 03:30,28,37.7,37.7,37.7,37.7,4
20160701|2016-01-28 05:30,28,37.38,37.38,37.38,37.38,1
20160701|2016-01-28 06:00,28,37.15,37.15,37.15,37.15,3
20160701|2016-01-28 07:00,28,37.46,37.62,37.46,37.53,6
20160701|2016-01-28 07:30,28,37.67,37.67,37.67,37.67,1
20160701|2016-01-28 08:00,28,38.16,39.22,38.16,39.22,16
20160701|2016-01-28 08:30,28,38.53,38.66,38.21,38.46,36
20160701|2016-01-28 09:00,28,38.37,38.49,37.9,38.04,22
20160701|2016-01-28 09:30,28,37.65,37.82,37.62,37.62,9
20160701|2016-01-28 10:00,28,37.99,38.19,37.99,38.19,6
20160701|2016-01-28 10:30,28,37.45,37.45,37.44,37.44,2
20160701|2016-01-28 11:00,28,37.81,37.9,37.81,37.88,11
20160701|2016-01-28 12:00,28,38.03,38.03,38.03,38.03,1
20160701|2016-01-28 12:30,28,37.96,38.07,37.96,38.07,5
20160701|2016-01-28 13:00,28,38.04,38.16,37.98,38.16,14
20160701|2016-01-28 13:30,28,38,38.01,37.98,37.98,5
20160701|2016-01-28 14:00,28,38.26,38.26,38.26,38.26,7
20160701|2016-01-28 14:30,28,38.5,38.5,38.49,38.49,2
20160701|2016-01-28 15:00,28,38.37,38.44,38.37,38.44,4
20160701|2016-01-28 20:00,29,38.38,38.38,38.38,38.38,1
20160701|2016-01-28 22:00,29,38.33,38.34,38.31,38.31,7
20160701|2016-01-29 01:00,29,38.71,38.71,38.71,38.71,2
20160701|2016-01-29 02:30,29,38.6,38.64,38.55,38.64,21
20160701|2016-01-29 06:00,29,38.33,38.33,38.32,38.32,3
20160701|2016-01-29 07:00,29,38.46,38.47,38.46,38.46,14
20160701|2016-01-29 07:30,29,38.6,38.6,38.4,38.4,5
20160701|2016-01-29 08:00,29,38.72,38.92,38.68,38.92,10
20160701|2016-01-29 08:30,29,38.89,39.17,38.89,39.14,19
20160701|2016-01-29 09:00,29,39.04,39.15,38.9,38.9,14
20160701|2016-01-29 09:30,29,38.68,38.69,38.49,38.64,16
20160701|2016-01-29 10:00,29,38.71,38.71,38.29,38.29,8
20160701|2016-01-29 10:30,29,37.91,38.04,37.91,38.04,2
20160701|2016-01-29 11:00,29,38.48,38.59,38.48,38.59,3
20160701|2016-01-29 11:30,29,38.68,38.68,38.68,38.68,1
20160701|2016-01-29 12:00,29,38.62,38.63,38.62,38.63,3
20160701|2016-01-29 12:30,29,39.13,39.17,39.08,39.08,7
20160701|2016-01-29 13:00,29,38.92,39.03,38.92,39.03,13
20160701|2016-01-29 13:30,29,39.03,39.1,39.01,39.1,5
20160701|2016-01-29 14:00,29,39.03,39.03,38.93,38.93,50
20160701|2016-01-29 14:30,29,38.86,38.86,38.86,38.86,1
20160701|2016-01-31 18:30,1,38.58,38.58,38.58,38.58,1
20160701|2016-02-01 00:00,1,38.34,38.35,38.34,38.35,2
20160701|2016-02-01 00:30,1,38.13,38.13,38.13,38.13,1
20160701|2016-02-01 01:30,1,38.22,38.22,38.22,38.22,2
20160701|2016-02-01 02:00,1,38.01,38.1,38.01,38.1,8
20160701|2016-02-01 03:30,1,38.63,38.63,38.63,38.63,1
20160701|2016-02-01 05:00,1,38.63,38.88,38.63,38.88,11
20160701|2016-02-01 05:30,1,38.76,38.79,38.76,38.79,2
20160701|2016-02-01 06:00,1,38.41,38.42,37.99,37.99,21
20160701|2016-02-01 06:30,1,37.96,37.96,37.71,37.91,13
20160701|2016-02-01 07:30,1,37.93,37.93,37.7,37.7,4
20160701|2016-02-01 08:00,1,37.7,38.1,37.7,38.1,3
20160701|2016-02-01 08:30,1,37.9,37.95,37.49,37.64,20
20160701|2016-02-01 09:00,1,37.6,37.83,37.6,37.65,5
20160701|2016-02-01 09:30,1,37.71,37.74,37.44,37.63,53
20160701|2016-02-01 10:00,1,37.44,37.56,37.44,37.56,2
20160701|2016-02-01 10:30,1,37.64,37.64,37.43,37.43,5
20160701|2016-02-01 11:00,1,37.41,37.41,37.16,37.17,10
20160701|2016-02-01 11:30,1,37.18,37.21,37.06,37.06,17
20160701|2016-02-01 12:00,1,37.06,37.14,37.06,37.14,3
20160701|2016-02-01 12:30,1,37.03,37.29,37.03,37.29,22
20160701|2016-02-01 13:00,1,37.27,37.39,37.25,37.25,11
20160701|2016-02-01 13:30,1,37.26,37.26,37.26,37.26,1
20160701|2016-02-01 14:00,1,37.11,37.11,37.05,37.05,36
20160701|2016-02-02 03:30,2,36.22,36.22,36.22,36.22,2
20160701|2016-02-02 04:00,2,36.2,36.2,36.2,36.2,4
20160701|2016-02-02 06:30,2,36.27,36.28,36.27,36.28,2
20160701|2016-02-02 07:00,2,36.35,36.35,36.35,36.35,1
20160701|2016-02-02 07:30,2,35.79,35.79,35.68,35.7,5
20160701|2016-02-02 08:00,2,35.78,35.78,35.7,35.7,4
20160701|2016-02-02 08:30,2,35.74,35.74,35.53,35.67,81
20160701|2016-02-02 09:00,2,35.87,35.87,35.68,35.68,5
20160701|2016-02-02 09:30,2,35.96,36.09,35.96,36.09,6
20160701|2016-02-02 10:00,2,36.06,36.28,35.92,36.2,25
20160701|2016-02-02 11:00,2,36.07,36.15,36.01,36.07,22
20160701|2016-02-02 11:30,2,36.19,36.3,36.18,36.23,116
20160701|2016-02-02 12:00,2,36.05,36.05,36.05,36.05,2
20160701|2016-02-02 13:00,2,35.9,35.9,35.76,35.78,6
20160701|2016-02-02 14:00,2,35.72,35.72,35.68,35.68,13
20160701|2016-02-02 15:00,2,35.67,35.67,35.67,35.67,1
20160701|2016-02-03 01:30,3,35.94,35.94,35.94,35.94,1
20160701|2016-02-03 02:30,3,36.2,36.2,36.2,36.2,1
20160701|2016-02-03 03:30,3,36.03,36.03,36.01,36.01,2
20160701|2016-02-03 04:30,3,36.02,36.02,36.02,36.02,11
20160701|2016-02-03 06:30,3,36.13,36.13,35.98,35.98,8
20160701|2016-02-03 07:30,3,36.23,36.44,36.23,36.44,8
20160701|2016-02-03 08:00,3,36.57,36.58,36.52,36.52,6
20160701|2016-02-03 08:30,3,36.45,36.45,36.2,36.29,7
20160701|2016-02-03 09:00,3,36.39,36.39,35.99,36.01,26
20160701|2016-02-03 09:30,3,35.69,37.09,35.56,37.04,93
20160701|2016-02-03 10:00,3,36.95,37.12,36.66,37.06,22
20160701|2016-02-03 10:30,3,37.06,37.19,36.98,37.09,23
20160701|2016-02-03 11:00,3,37.22,37.45,37.22,37.45,8
20160701|2016-02-03 11:30,3,37.03,37.03,37.03,37.03,2
20160701|2016-02-03 13:00,3,37.43,37.73,37.43,37.69,67
20160701|2016-02-03 13:30,3,37.62,37.62,37.62,37.62,1
20160701|2016-02-03 14:00,3,37.57,37.63,37.51,37.63,21
20160701|2016-02-03 14:30,3,37.64,37.64,37.64,37.64,1
20160701|2016-02-03 15:00,3,37.95,37.95,37.95,37.95,2
20160701|2016-02-03 19:30,4,37.83,37.83,37.83,37.83,1
20160701|2016-02-04 00:30,4,38.13,38.13,38.13,38.13,2
20160701|2016-02-04 02:00,4,37.84,37.84,37.64,37.64,4
20160701|2016-02-04 06:30,4,37.4,37.4,37.35,37.35,3
20160701|2016-02-04 07:00,4,37.06,37.06,37.06,37.06,1
20160701|2016-02-04 07:30,4,37.42,37.42,37.35,37.35,2
20160701|2016-02-04 08:00,4,37.63,38.51,37.63,38.51,10
20160701|2016-02-04 08:30,4,38.47,38.47,38.3,38.46,6
20160701|2016-02-04 09:00,4,38.41,38.41,38.41,38.41,1
20160701|2016-02-04 09:30,4,38.32,38.32,38.14,38.14,5
20160701|2016-02-04 10:00,4,38.11,38.11,37.54,37.54,8
20160701|2016-02-04 10:30,4,37.46,37.46,37.24,37.24,3
20160701|2016-02-04 11:00,4,37.51,37.51,37.51,37.51,1
20160701|2016-02-04 12:00,4,37.79,37.79,37.62,37.62,2
20160701|2016-02-04 12:30,4,37.55,37.55,37.23,37.23,24
20160701|2016-02-04 13:00,4,37.33,37.33,37.25,37.31,6
20160701|2016-02-04 14:00,4,37.44,37.44,37.44,37.44,14
20160701|2016-02-04 14:30,4,37.41,37.41,37.41,37.41,2
20160701|2016-02-04 19:00,5,37.28,37.43,37.28,37.42,7
20160701|2016-02-04 21:00,5,37.5,37.53,37.5,37.53,3
20160701|2016-02-04 21:30,5,37.65,37.65,37.65,37.65,2
20160701|2016-02-05 00:30,5,37.5,37.5,37.5,37.5,1
20160701|2016-02-05 01:00,5,37.5,37.5,37.5,37.5,1
20160701|2016-02-05 02:00,5,37.33,37.34,37.33,37.34,2
20160701|2016-02-05 02:30,5,37.24,37.26,37.24,37.26,2
20160701|2016-02-05 03:00,5,37.35,37.61,37.32,37.61,7
20160701|2016-02-05 05:30,5,37.77,37.77,37.77,37.77,2
20160701|2016-02-05 07:00,5,37.89,37.91,37.81,37.81,4
20160701|2016-02-05 07:30,5,38.32,38.4,37.43,37.52,22
20160701|2016-02-05 08:00,5,37.33,37.48,37.29,37.4,17
20160701|2016-02-05 08:30,5,37.42,37.42,37.03,37.34,26
20160701|2016-02-05 09:00,5,37.45,37.73,37.45,37.59,5
20160701|2016-02-05 09:30,5,37.63,38.12,37.63,38.12,6
20160701|2016-02-05 10:00,5,37.96,37.96,37.68,37.68,7
20160701|2016-02-05 10:30,5,37.58,37.58,37.58,37.58,6
20160701|2016-02-05 11:30,5,37.49,37.49,37.49,37.49,1
20160701|2016-02-05 12:00,5,37.65,37.87,37.65,37.87,14
20160701|2016-02-05 12:30,5,37.85,37.85,37.64,37.69,6
20160701|2016-02-05 13:00,5,37.58,37.58,37.09,37.1,10
20160701|2016-02-05 14:00,5,37.08,37.08,37.08,37.08,1
20160701|2016-02-05 14:30,5,37.17,37.17,37.14,37.14,2
20160701|2016-02-08 01:00,8,37.39,37.39,37.39,37.39,1
20160701|2016-02-08 01:30,8,37.42,37.42,37.42,37.42,4
20160701|2016-02-08 03:00,8,37.19,37.19,37.18,37.18,5
20160701|2016-02-08 03:30,8,36.68,36.68,36.68,36.68,1
20160701|2016-02-08 04:00,8,36.56,36.56,36.56,36.56,2
20160701|2016-02-08 05:00,8,36.45,36.6,36.45,36.6,2
20160701|2016-02-08 06:30,8,36.31,36.31,36.31,36.31,1
20160701|2016-02-08 07:00,8,36.31,36.31,36.31,36.31,1
20160701|2016-02-08 07:30,8,36.58,36.65,36.54,36.65,3
20160701|2016-02-08 08:00,8,36.87,37,36.76,37,34
20160701|2016-02-08 08:30,8,36.69,36.73,36.67,36.73,6
20160701|2016-02-08 09:00,8,36.3,36.3,36.3,36.3,5
20160701|2016-02-08 09:30,8,36.44,36.67,36.4,36.67,3
20160701|2016-02-08 10:00,8,36.8,37.01,36.74,36.89,56
20160701|2016-02-08 10:30,8,36.84,36.85,36.81,36.81,7
20160701|2016-02-08 11:00,8,36.56,36.56,36.56,36.56,2
20160701|2016-02-08 12:00,8,36.56,36.57,36.53,36.53,21
20160701|2016-02-08 13:00,8,36.43,36.44,36.08,36.08,4
20160701|2016-02-08 13:30,8,36.05,36.1,36,36.02,15
20160701|2016-02-08 14:00,8,36.1,36.1,36.1,36.1,1
20160701|2016-02-08 14:30,8,36.12,36.12,36.04,36.04,6
20160701|2016-02-09 00:00,9,35.84,35.84,35.8,35.8,3
20160701|2016-02-09 04:00,9,36.46,36.47,36.46,36.47,2
20160701|2016-02-09 04:30,9,36.63,36.65,36.63,36.65,4
20160701|2016-02-09 05:00,9,36.5,36.5,36.5,36.5,1
20160701|2016-02-09 06:00,9,36.12,36.12,36.05,36.05,2
20160701|2016-02-09 06:30,9,35.83,35.86,35.83,35.86,4
20160701|2016-02-09 07:00,9,36.07,36.07,35.83,35.83,4
20160701|2016-02-09 07:30,9,35.67,35.71,35.63,35.71,8
20160701|2016-02-09 08:00,9,35.75,35.85,35.75,35.85,3
20160701|2016-02-09 08:30,9,35.61,35.83,35.61,35.83,6
20160701|2016-02-09 09:00,9,35.9,35.9,35.89,35.89,2
20160701|2016-02-09 09:30,9,35.55,35.55,35.5,35.5,11
20160701|2016-02-09 10:00,9,35.53,35.53,35.33,35.33,3
20160701|2016-02-09 10:30,9,35.19,35.26,35.07,35.07,12
20160701|2016-02-09 11:00,9,34.61,34.61,34.6,34.6,3
20160701|2016-02-09 11:30,9,34.21,34.21,34.21,34.21,1
20160701|2016-02-09 12:00,9,34.23,34.23,34,34,30
20160701|2016-02-09 12:30,9,33.91,33.99,33.73,33.99,17
20160701|2016-02-09 13:00,9,34.21,34.46,33.74,33.75,30
20160701|2016-02-09 13:30,9,33.77,33.82,33.77,33.82,4
20160701|2016-02-09 14:00,9,34.29,34.29,34.15,34.15,5
20160701|2016-02-09 14:30,9,34.26,34.26,34.26,34.26,1
20160701|2016-02-09 15:00,9,34.33,34.33,34.33,34.33,1
20160701|2016-02-09 15:30,9,34.25,34.32,34.11,34.11,12
20160701|2016-02-09 23:00,10,34.58,34.58,34.58,34.58,1
20160701|2016-02-10 01:30,10,34.47,34.47,34.47,34.47,1
20160701|2016-02-10 03:30,10,34.46,34.46,34.46,34.46,5
20160701|2016-02-10 04:00,10,34.32,34.36,34.32,34.36,7
20160701|2016-02-10 04:30,10,34.37,34.45,34.37,34.45,2
20160701|2016-02-10 05:30,10,34.27,34.27,34.27,34.27,1
20160701|2016-02-10 06:00,10,34.43,34.43,34.43,34.43,1
20160701|2016-02-10 06:30,10,34.56,34.59,34.56,34.59,25
20160701|2016-02-10 07:00,10,34.55,34.55,34.38,34.38,6
20160701|2016-02-10 07:30,10,34.27,34.27,34.01,34.05,31
20160701|2016-02-10 08:00,10,34.17,34.17,33.95,33.95,9
20160701|2016-02-10 08:30,10,33.82,34.08,33.82,34.08,9
20160701|2016-02-10 09:00,10,34.24,34.5,34.24,34.5,4
20160701|2016-02-10 09:30,10,34.56,35.14,34.51,34.51,14
20160701|2016-02-10 10:00,10,34.35,34.35,34.2,34.33,25
20160701|2016-02-10 10:30,10,34.21,34.21,34,34.1,16
20160701|2016-02-10 11:00,10,34.46,34.53,34.45,34.53,8
20160701|2016-02-10 11:30,10,34.63,34.7,34.35,34.44,10
20160701|2016-02-10 12:00,10,34.34,34.39,34.34,34.39,2
20160701|2016-02-10 12:30,10,34.31,34.33,34.19,34.19,5
20160701|2016-02-10 13:00,10,34.21,34.21,33.86,34.05,29
20160701|2016-02-10 13:30,10,34.26,34.37,34.26,34.37,5
20160701|2016-02-10 15:00,10,34.15,34.15,34.15,34.15,1
20160701|2016-02-10 23:30,11,34.12,34.12,34.12,34.12,1
20160701|2016-02-11 02:00,11,33.68,33.76,33.68,33.76,5
20160701|2016-02-11 02:30,11,33.68,33.9,33.68,33.9,2
20160701|2016-02-11 03:00,11,33.52,33.52,33.52,33.52,7
20160701|2016-02-11 04:00,11,33.64,33.64,33.64,33.64,1
20160701|2016-02-11 05:00,11,33.83,33.83,33.6,33.6,9
20160701|2016-02-11 05:30,11,33.66,33.68,33.56,33.6,35
20160701|2016-02-11 06:00,11,33.54,33.54,33.42,33.47,14
20160701|2016-02-11 06:30,11,33.53,33.53,33.5,33.5,6
20160701|2016-02-11 07:00,11,33.4,33.5,33.33,33.5,48
20160701|2016-02-11 07:30,11,33.5,33.5,33.3,33.3,12
20160701|2016-02-11 08:00,11,33.27,33.62,33.23,33.51,31
20160701|2016-02-11 08:30,11,33.74,34.13,33.74,34.13,21
20160701|2016-02-11 09:00,11,33.98,34.05,33.72,33.72,20
20160701|2016-02-11 09:30,11,33.73,33.73,33.65,33.65,14
20160701|2016-02-11 10:00,11,33.45,33.46,33.35,33.37,31
20160701|2016-02-11 10:30,11,33.54,34.01,33.51,33.97,52
20160701|2016-02-11 11:00,11,33.6,33.6,33.6,33.6,1
20160701|2016-02-11 11:30,11,33.56,33.6,33.56,33.6,12
20160701|2016-02-11 12:30,11,33.78,33.79,33.62,33.62,16
20160701|2016-02-11 13:00,11,33.48,33.57,33.37,33.37,6
20160701|2016-02-11 13:30,11,33.63,34.22,33.63,34.22,21
20160701|2016-02-11 14:00,11,34.03,34.11,33.88,33.91,13
20160701|2016-02-11 14:30,11,34.21,34.52,34.21,34.52,5
20160701|2016-02-11 19:00,12,34.77,34.77,34.77,34.77,1
20160701|2016-02-11 21:00,12,34.59,34.59,34.59,34.59,1
20160701|2016-02-12 01:00,12,34.56,34.56,34.56,34.56,1
20160701|2016-02-12 01:30,12,34.37,34.37,34.37,34.37,1
20160701|2016-02-12 02:00,12,34.29,34.29,34.29,34.29,3
20160701|2016-02-12 03:30,12,34.59,34.59,34.59,34.59,1
20160701|2016-02-12 04:30,12,34.48,34.48,34.48,34.48,1
20160701|2016-02-12 06:30,12,34.62,34.62,34.6,34.6,2
20160701|2016-02-12 07:00,12,34.51,34.7,34.51,34.7,4
20160701|2016-02-12 07:30,12,34.7,34.79,34.58,34.62,28
20160701|2016-02-12 08:00,12,34.66,34.74,34.66,34.74,5
20160701|2016-02-12 08:30,12,34.87,34.87,34.84,34.84,6
20160701|2016-02-12 09:00,12,34.44,34.63,34.41,34.63,17
20160701|2016-02-12 09:30,12,34.99,35.24,34.95,35.24,16
20160701|2016-02-12 10:00,12,35.4,35.56,35.4,35.53,32
20160701|2016-02-12 10:30,12,35.79,35.79,35.57,35.58,24
20160701|2016-02-12 11:00,12,35.59,35.64,35.5,35.5,26
20160701|2016-02-12 11:30,12,35.65,35.77,35.64,35.77,7
20160701|2016-02-12 12:00,12,35.93,36.02,35.93,36.02,10
20160701|2016-02-12 12:30,12,35.59,35.66,35.59,35.66,3
20160701|2016-02-12 13:00,12,35.62,36.3,35.62,36.3,9
20160701|2016-02-12 13:30,12,36.02,36.05,36.02,36.05,2
20160701|2016-02-12 14:00,12,35.8,35.8,35.8,35.8,3
20160701|2016-02-14 17:00,15,35.61,35.61,35.61,35.61,1
20160701|2016-02-14 23:00,15,36.02,36.02,36.02,36.02,1
20160701|2016-02-15 00:30,15,36.07,36.07,36.07,36.07,1
20160701|2016-02-15 04:00,15,36.19,36.5,36.19,36.5,22
20160701|2016-02-15 04:30,15,36.5,36.5,36.5,36.5,1
20160701|2016-02-15 06:00,15,36.73,36.73,36.73,36.73,3
20160701|2016-02-15 07:00,15,36.69,36.71,36.42,36.42,13
20160701|2016-02-15 07:30,15,36.53,36.54,36.37,36.37,12
20160701|2016-02-15 08:00,15,36.46,36.58,36.29,36.29,31
20160701|2016-02-15 08:30,15,36.37,36.52,36.36,36.52,9
20160701|2016-02-15 09:00,15,36.47,36.53,36.46,36.52,14
20160701|2016-02-15 09:30,15,36.51,36.58,36.5,36.51,7
20160701|2016-02-15 10:00,15,36.56,36.56,36.42,36.52,9
20160701|2016-02-15 13:30,15,36.75,36.75,36.75,36.75,1
20160701|2016-02-15 16:00,15,36.71,36.75,36.71,36.75,39
20160701|2016-02-15 16:30,15,36.75,36.75,36.75,36.75,3
20160701|2016-02-15 19:00,16,36.75,36.75,36.75,36.75,16
20160701|2016-02-15 19:30,16,37.04,37.08,37.04,37.08,3
20160701|2016-02-15 20:00,16,37.14,37.14,37.14,37.14,1
20160701|2016-02-15 21:30,16,37.32,37.32,37.32,37.32,1
20160701|2016-02-16 00:00,16,37.39,37.39,37.39,37.39,1
20160701|2016-02-16 01:30,16,37.69,37.83,37.69,37.83,2
20160701|2016-02-16 02:00,16,38.02,38.02,37.7,37.7,4
20160701|2016-02-16 02:30,16,37.72,38,37.55,37.55,24
20160701|2016-02-16 03:00,16,37.15,37.15,36.45,36.7,7
20160701|2016-02-16 03:30,16,37.09,37.09,36.29,36.29,5
20160701|2016-02-16 04:00,16,36.51,36.51,36.51,36.51,1
20160701|2016-02-16 05:00,16,36.51,36.51,36.5,36.5,2
20160701|2016-02-16 06:30,16,36.58,36.58,36.58,36.58,1
20160701|2016-02-16 07:00,16,36.39,36.39,35.87,35.87,59
20160701|2016-02-16 07:30,16,36.11,36.11,35.74,35.98,38
20160701|2016-02-16 08:00,16,36.12,36.21,35.93,36.21,20
20160701|2016-02-16 08:30,16,35.97,35.97,35.55,35.55,61
20160701|2016-02-16 09:00,16,35.55,35.55,35.3,35.34,17
20160701|2016-02-16 09:30,16,35.23,35.31,35.23,35.26,28
20160701|2016-02-16 10:00,16,34.9,34.97,34.8,34.97,17
20160701|2016-02-16 10:30,16,35.01,35.28,35.01,35.28,11
20160701|2016-02-16 12:00,16,35.09,35.09,35.04,35.04,3
20160701|2016-02-16 12:30,16,34.78,34.8,34.73,34.75,14
20160701|2016-02-16 13:00,16,34.98,34.98,34.83,34.93,9
20160701|2016-02-16 13:30,16,34.93,34.93,34.93,34.93,1
20160701|2016-02-16 14:00,16,35.07,35.07,35.07,35.07,1
20160701|2016-02-17 02:00,17,34.93,34.93,34.86,34.86,2
20160701|2016-02-17 03:00,17,35.29,35.31,35.29,35.31,3
20160701|2016-02-17 03:30,17,35.32,35.62,35.32,35.62,3
20160701|2016-02-17 05:30,17,35.7,35.7,35.7,35.7,1
20160701|2016-02-17 06:00,17,35.76,35.76,35.7,35.7,3
20160701|2016-02-17 06:30,17,35.71,35.71,35.7,35.7,3
20160701|2016-02-17 07:00,17,35.75,35.87,35.75,35.87,10
20160701|2016-02-17 07:30,17,35.8,35.8,35.8,35.8,1
20160701|2016-02-17 08:00,17,35.85,36.09,35.42,35.52,17
20160701|2016-02-17 08:30,17,35.71,35.71,35.35,35.39,5
20160701|2016-02-17 09:00,17,35.41,36,35.41,36,20
20160701|2016-02-17 09:30,17,36.03,36.66,35.94,36.61,111
20160701|2016-02-17 10:00,17,36.61,36.78,36.44,36.7,24
20160701|2016-02-17 10:30,17,36.8,37.11,36.68,36.71,72
20160701|2016-02-17 11:00,17,36.72,36.91,36.72,36.91,6
20160701|2016-02-17 11:30,17,36.95,36.97,36.9,36.94,6
20160701|2016-02-17 12:00,17,37.05,37.05,36.81,36.89,22
20160701|2016-02-17 12:30,17,36.74,36.82,36.65,36.82,40
20160701|2016-02-17 13:00,17,36.68,37.3,36.67,36.91,89
20160701|2016-02-17 13:30,17,36.85,36.85,36.85,36.85,1
20160701|2016-02-17 14:00,17,36.74,36.74,36.72,36.72,3
20160701|2016-02-17 14:30,17,36.8,36.8,36.8,36.8,2
20160701|2016-02-17 15:00,17,36.8,36.81,36.79,36.79,16
20160701|2016-02-17 15:30,17,36.95,37.09,36.95,37.09,5
20160701|2016-02-17 23:30,18,37.24,37.24,37.24,37.24,1
20160701|2016-02-18 00:30,18,37.19,37.27,37.15,37.15,6
20160701|2016-02-18 01:00,18,37.19,37.2,37.08,37.08,4
20160701|2016-02-18 02:00,18,37.07,37.07,37.07,37.07,2
20160701|2016-02-18 02:30,18,36.9,36.9,36.9,36.9,1
20160701|2016-02-18 03:30,18,37.2,37.2,37.17,37.17,40
20160701|2016-02-18 04:00,18,37.23,37.23,37.23,37.23,2
20160701|2016-02-18 04:30,18,37.37,37.37,37.37,37.37,2
20160701|2016-02-18 06:30,18,37.39,37.45,37.39,37.45,3
20160701|2016-02-18 07:00,18,37.44,37.45,37.44,37.45,3
20160701|2016-02-18 07:30,18,37.53,37.86,37.48,37.79,22
20160701|2016-02-18 08:00,18,37.81,37.87,37.71,37.71,10
20160701|2016-02-18 08:30,18,37.7,37.74,37.53,37.54,8
20160701|2016-02-18 09:00,18,37.49,37.63,37.49,37.63,15
20160701|2016-02-18 09:30,18,37.65,37.77,37.54,37.7,21
20160701|2016-02-18 10:00,18,37.24,37.4,36.59,36.84,119
20160701|2016-02-18 10:30,18,36.76,37,36.61,37,28
20160701|2016-02-18 11:00,18,37.04,37.08,36.98,37.01,9
20160701|2016-02-18 11:30,18,36.97,36.97,36.85,36.85,4
20160701|2016-02-18 12:00,18,36.98,36.98,36.98,36.98,2
20160701|2016-02-18 12:30,18,36.79,36.79,36.59,36.66,10
20160701|2016-02-18 13:00,18,36.65,36.8,36.61,36.61,11
20160701|2016-02-18 13:30,18,36.63,36.63,36.57,36.57,21
20160701|2016-02-18 14:00,18,36.5,36.52,36.39,36.39,22
20160701|2016-02-18 14:30,18,36.21,36.27,36.17,36.26,26
20160701|2016-02-18 15:00,18,36.41,36.41,36.41,36.41,1
20160701|2016-02-18 21:30,19,36.44,36.44,36.44,36.44,1
20160701|2016-02-18 23:30,19,36.5,36.5,36.5,36.5,5
20160701|2016-02-19 01:00,19,36.45,36.45,36.45,36.45,1
20160701|2016-02-19 02:30,19,36.68,36.68,36.68,36.68,1
20160701|2016-02-19 04:30,19,36.32,36.32,36.13,36.13,2
20160701|2016-02-19 05:00,19,36.17,36.17,36.17,36.17,2
20160701|2016-02-19 05:30,19,36.04,36.04,36.03,36.03,6
20160701|2016-02-19 06:00,19,36.09,36.09,35.97,35.97,5
20160701|2016-02-19 07:00,19,35.92,35.92,35.92,35.92,3
20160701|2016-02-19 07:30,19,35.97,35.97,35.67,35.78,29
20160701|2016-02-19 08:00,19,35.69,35.82,35.69,35.76,11
20160701|2016-02-19 08:30,19,35.93,35.97,35.77,35.79,13
20160701|2016-02-19 09:00,19,35.65,35.68,35.52,35.68,11
20160701|2016-02-19 09:30,19,35.47,35.49,35.41,35.43,8
20160701|2016-02-19 10:00,19,35.33,35.56,35.25,35.56,17
20160701|2016-02-19 10:30,19,35.59,35.64,35.48,35.48,25
20160701|2016-02-19 11:00,19,35.47,35.51,35.38,35.39,15
20160701|2016-02-19 11:30,19,35.43,35.43,35.43,35.43,3
20160701|2016-02-19 12:00,19,35.48,35.48,35.48,35.48,1
20160701|2016-02-19 12:30,19,35.39,35.39,35.39,35.39,1
20160701|2016-02-19 13:00,19,35.71,35.89,35.46,35.49,36
20160701|2016-02-19 13:30,19,35.51,35.51,35.42,35.5,8
20160701|2016-02-19 14:00,19,35.58,35.58,35.58,35.58,3
20160701|2016-02-19 14:30,19,35.79,35.79,35.74,35.74,3
20160701|2016-02-22 01:00,22,35.97,35.97,35.97,35.97,1
20160701|2016-02-22 02:00,22,36.27,36.33,36.27,36.31,6
20160701|2016-02-22 03:00,22,36.28,36.28,36.28,36.28,1
20160701|2016-02-22 03:30,22,36.43,36.43,36.43,36.43,4
20160701|2016-02-22 05:00,22,36.56,36.56,36.56,36.56,1
20160701|2016-02-22 05:30,22,36.68,36.68,36.65,36.65,13
20160701|2016-02-22 06:30,22,36.74,36.74,36.74,36.74,1
20160701|2016-02-22 07:00,22,36.86,36.86,36.86,36.86,2
20160701|2016-02-22 07:30,22,37.03,37.21,37.03,37.21,3
20160701|2016-02-22 08:00,22,37.09,37.1,36.8,36.96,31
20160701|2016-02-22 08:30,22,36.98,37.24,36.91,37.11,38
20160701|2016-02-22 09:00,22,37.06,37.17,37.06,37.13,15
20160701|2016-02-22 09:30,22,37.19,37.24,36.92,36.92,22
20160701|2016-02-22 10:00,22,36.97,36.97,36.93,36.93,5
20160701|2016-02-22 10:30,22,37.09,37.09,37.09,37.09,1
20160701|2016-02-22 11:00,22,37.06,37.06,36.83,36.83,5
20160701|2016-02-22 11:30,22,37.07,37.09,37.07,37.09,7
20160701|2016-02-22 12:00,22,37.07,37.07,37.07,37.07,1
20160701|2016-02-22 13:00,22,36.81,37.03,36.81,36.99,10
20160701|2016-02-22 13:30,22,37.13,37.13,36.97,36.97,11
20160701|2016-02-22 14:00,22,36.95,36.95,36.95,36.95,1
20160701|2016-02-22 14:30,22,37.13,37.13,37.08,37.09,9
20160701|2016-02-23 02:00,23,36.39,36.39,36.39,36.39,25
20160701|2016-02-23 03:00,23,36.44,36.57,36.43,36.57,18
20160701|2016-02-23 04:00,23,36.43,36.43,36.43,36.43,1
20160701|2016-02-23 04:30,23,36.66,36.66,36.66,36.66,9
20160701|2016-02-23 05:00,23,36.91,36.91,36.91,36.91,2
20160701|2016-02-23 07:00,23,36.85,36.85,36.85,36.85,1
20160701|2016-02-23 07:30,23,37.19,37.19,37.18,37.18,2
20160701|2016-02-23 08:00,23,37.15,37.15,36.62,36.71,7
20160701|2016-02-23 08:30,23,36.49,36.57,36.4,36.46,16
20160701|2016-02-23 09:00,23,36.5,36.57,35.99,36.11,24
20160701|2016-02-23 09:30,23,36.13,36.22,35.74,35.81,21
20160701|2016-02-23 10:00,23,35.65,35.73,35.58,35.59,30
20160701|2016-02-23 10:30,23,35.64,35.91,35.59,35.73,35
20160701|2016-02-23 11:00,23,35.6,35.6,35.59,35.6,9
20160701|2016-02-23 11:30,23,35.71,35.76,35.62,35.62,6
20160701|2016-02-23 12:00,23,35.61,35.81,35.58,35.75,31
20160701|2016-02-23 12:30,23,35.72,35.72,35.66,35.67,15
20160701|2016-02-23 13:00,23,35.73,36.04,35.72,35.74,21
20160701|2016-02-23 13:30,23,35.76,35.77,35.76,35.76,13
20160701|2016-02-23 14:00,23,35.7,35.7,35.7,35.7,2
20160701|2016-02-23 14:30,23,35.85,35.85,35.83,35.83,5
20160701|2016-02-23 15:30,23,35.42,35.42,35.42,35.42,1
20160701|2016-02-23 19:00,24,35.49,35.49,35.49,35.49,1
20160701|2016-02-24 01:00,24,35.45,35.51,35.45,35.51,7
20160701|2016-02-24 02:00,24,35.2,35.2,35.2,35.2,1
20160701|2016-02-24 04:30,24,34.96,34.96,34.96,34.96,1
20160701|2016-02-24 05:30,24,34.88,34.88,34.88,34.88,6
20160701|2016-02-24 06:30,24,34.98,35.03,34.98,35.03,8
20160701|2016-02-24 07:30,24,35.12,35.12,34.99,35.06,34
20160701|2016-02-24 08:00,24,35.01,35.07,34.78,34.87,28
20160701|2016-02-24 08:30,24,34.78,34.9,34.78,34.9,3
20160701|2016-02-24 09:00,24,34.94,35.02,34.94,35.02,23
20160701|2016-02-24 09:30,24,35.1,35.56,35.1,35.56,47
20160701|2016-02-24 10:00,24,35.09,35.09,35.09,35.09,3
20160701|2016-02-24 10:30,24,35.16,36.07,35.16,35.99,77
20160701|2016-02-24 11:00,24,35.96,36.33,35.96,36.29,21
20160701|2016-02-24 11:30,24,36.19,36.4,36.18,36.35,9
20160701|2016-02-24 12:00,24,36.23,36.32,36.21,36.32,7
20160701|2016-02-24 12:30,24,36.2,36.22,36.08,36.08,5
20160701|2016-02-24 13:00,24,36.07,36.5,36.07,36.5,13
20160701|2016-02-24 13:30,24,36.51,36.51,36.51,36.51,1
20160701|2016-02-24 23:30,25,36.29,36.29,36.29,36.29,1
20160701|2016-02-25 00:00,25,36.38,36.38,36.38,36.38,2
20160701|2016-02-25 01:00,25,36.1,36.1,36.09,36.09,3
20160701|2016-02-25 01:30,25,35.99,35.99,35.99,35.99,3
20160701|2016-02-25 02:00,25,35.93,35.93,35.93,35.93,1
20160701|2016-02-25 04:00,25,36.03,36.1,36.03,36.1,2
20160701|2016-02-25 04:30,25,36.18,36.27,36.18,36.27,4
20160701|2016-02-25 05:00,25,36.24,36.24,36.24,36.24,1
20160701|2016-02-25 05:30,25,36.25,36.25,36.25,36.25,3
20160701|2016-02-25 06:00,25,36.34,36.34,36.34,36.34,2
20160701|2016-02-25 07:30,25,36.09,36.12,35.84,36.12,22
20160701|2016-02-25 08:00,25,36.15,36.31,36.12,36.12,10
20160701|2016-02-25 08:30,25,36.39,36.39,35.97,35.98,7
20160701|2016-02-25 09:00,25,35.94,36.1,35.7,36.1,20
20160701|2016-02-25 09:30,25,35.78,35.78,35.67,35.67,4
20160701|2016-02-25 10:00,25,35.56,35.75,35.47,35.75,24
20160701|2016-02-25 10:30,25,35.73,36.06,35.67,36.06,24
20160701|2016-02-25 11:00,25,35.97,35.99,35.8,35.84,5
20160701|2016-02-25 12:00,25,35.89,36.04,35.89,36.04,9
20160701|2016-02-25 12:30,25,36.19,36.78,36.19,36.77,17
20160701|2016-02-25 13:00,25,37.02,37.34,36.72,37.05,40
20160701|2016-02-25 13:30,25,37.1,37.1,36.94,36.96,10
20160701|2016-02-25 14:00,25,36.99,37.04,36.91,36.91,3
20160701|2016-02-25 14:30,25,36.93,37,36.93,37,5
20160701|2016-02-25 15:00,25,36.97,36.97,36.97,36.97,1
20160701|2016-02-25 16:00,25,36.93,36.93,36.93,36.93,1
20160701|2016-02-26 02:00,26,37.33,37.33,37.27,37.27,2
20160701|2016-02-26 02:30,26,37.15,37.21,37.04,37.04,3
20160701|2016-02-26 03:00,26,37.41,37.42,37.41,37.41,5
20160701|2016-02-26 04:00,26,37.75,37.75,37.75,37.75,1
20160701|2016-02-26 05:30,26,37.44,37.44,37.44,37.44,4
20160701|2016-02-26 06:30,26,37.41,37.41,37.27,37.27,28
20160701|2016-02-26 07:00,26,37.55,37.87,37.55,37.87,9
20160701|2016-02-26 07:30,26,38.23,38.31,38.04,38.09,39
20160701|2016-02-26 08:00,26,38.15,38.45,38,38.23,49
20160701|2016-02-26 08:30,26,38.19,38.23,38.04,38.04,15
20160701|2016-02-26 09:00,26,37.81,37.82,37.42,37.55,33
20160701|2016-02-26 09:30,26,37.58,37.71,37.53,37.67,35
20160701|2016-02-26 10:00,26,37.8,37.83,37.68,37.81,9
20160701|2016-02-26 10:30,26,37.53,37.53,37.25,37.35,25
20160701|2016-02-26 11:00,26,37.35,37.6,37.35,37.6,18
20160701|2016-02-26 11:30,26,37.59,37.59,37.36,37.36,7
20160701|2016-02-26 12:00,26,37.39,37.39,37.26,37.26,14
20160701|2016-02-26 12:30,26,37.17,37.24,36.86,36.88,26
20160701|2016-02-26 13:00,26,37.02,37.02,36.63,36.72,39
20160701|2016-02-26 13:30,26,36.67,36.85,36.64,36.85,37
20160701|2016-02-26 14:00,26,36.93,36.98,36.86,36.92,65
20160701|2016-02-26 15:00,26,36.81,36.81,36.71,36.81,9
20160701|2016-02-26 15:30,26,36.76,36.76,36.68,36.68,3
20160701|2016-02-28 19:30,29,36.94,36.94,36.94,36.94,1
20160701|2016-02-28 21:00,29,37.1,37.1,37.1,37.1,19
20160701|2016-02-29 00:30,29,36.75,36.75,36.75,36.75,1
20160701|2016-02-29 02:00,29,36.69,36.69,36.6,36.6,2
20160701|2016-02-29 03:00,29,36.57,36.57,36.47,36.47,2
20160701|2016-02-29 03:30,29,36.49,36.49,36.49,36.49,1
20160701|2016-02-29 04:00,29,36.58,36.85,36.58,36.85,2
20160701|2016-02-29 06:30,29,36.97,37.03,36.97,37.03,4
20160701|2016-02-29 07:30,29,37.25,37.29,37.22,37.29,13
20160701|2016-02-29 08:00,29,37.18,37.38,37.05,37.32,28
20160701|2016-02-29 08:30,29,37.16,37.53,37.11,37.44,14
20160701|2016-02-29 09:00,29,37.38,37.38,37.27,37.31,13
20160701|2016-02-29 09:30,29,37.39,37.54,37.34,37.54,4
20160701|2016-02-29 10:00,29,37.59,37.91,37.54,37.69,332
20160701|2016-02-29 10:30,29,37.75,37.81,37.65,37.67,21
20160701|2016-02-29 11:30,29,37.84,37.86,37.78,37.78,10
20160701|2016-02-29 12:00,29,37.75,37.75,37.75,37.75,1
20160701|2016-02-29 12:30,29,37.68,37.81,37.68,37.81,9
20160701|2016-02-29 13:00,29,37.78,37.92,37.47,37.92,19
20160701|2016-02-29 13:30,29,37.86,37.96,37.8,37.8,8
20160701|2016-02-29 14:00,29,37.77,37.77,37.77,37.77,1
20160701|2016-02-29 14:30,29,37.82,37.92,37.82,37.9,25
20160701|2016-02-29 16:00,29,37.81,37.81,37.81,37.81,1
20160701|2016-02-29 19:00,1,37.71,37.71,37.66,37.66,2
20160701|2016-02-29 19:30,1,37.54,37.57,37.54,37.57,2
20160701|2016-02-29 21:30,1,37.65,37.65,37.65,37.65,2
20160701|2016-02-29 22:00,1,37.82,37.82,37.82,37.82,1
20160701|2016-03-01 00:00,1,38.12,38.27,38.12,38.27,3
20160701|2016-03-01 02:00,1,38.07,38.07,38.07,38.07,4
20160701|2016-03-01 02:30,1,38.06,38.06,38.06,38.06,5
20160701|2016-03-01 03:30,1,37.93,37.93,37.93,37.93,16
20160701|2016-03-01 04:00,1,37.87,37.95,37.87,37.95,6
20160701|2016-03-01 04:30,1,38.2,38.2,38.2,38.2,1
20160701|2016-03-01 05:00,1,38.25,38.25,38.16,38.17,3
20160701|2016-03-01 06:30,1,38.21,38.26,38.21,38.26,2
20160701|2016-03-01 07:00,1,38.37,38.37,38.29,38.29,2
20160701|2016-03-01 07:30,1,38.21,38.31,38.01,38.18,89
20160701|2016-03-01 08:00,1,38.17,38.17,37.66,37.73,18
20160701|2016-03-01 08:30,1,37.65,37.77,37.39,37.65,32
20160701|2016-03-01 09:00,1,37.76,37.9,37.35,37.53,29
20160701|2016-03-01 10:00,1,37.6,37.89,37.59,37.89,9
20160701|2016-03-01 10:30,1,37.92,38.4,37.92,38.4,82
20160701|2016-03-01 11:00,1,38.43,38.49,38.26,38.3,88
20160701|2016-03-01 11:30,1,38.29,38.3,38.16,38.16,7
20160701|2016-03-01 12:00,1,38.11,38.11,37.98,38,20
20160701|2016-03-01 12:30,1,38.02,38.13,37.99,38.03,44
20160701|2016-03-01 13:00,1,38.08,38.15,37.94,38.11,34
20160701|2016-03-01 13:30,1,38.09,38.15,38.06,38.06,65
20160701|2016-03-01 14:00,1,38.07,38.11,38,38.03,39
20160701|2016-03-01 14:30,1,38.04,38.04,37.96,38.01,77
20160701|2016-03-01 15:30,1,38,38.15,37.35,37.65,9
20160701|2016-03-01 20:00,2,37.79,37.79,37.79,37.79,1
20160701|2016-03-02 01:00,2,38.07,38.07,38,38,40
20160701|2016-03-02 01:30,2,37.93,37.93,37.88,37.92,11
20160701|2016-03-02 02:00,2,37.83,37.83,37.73,37.73,3
20160701|2016-03-02 04:00,2,37.51,37.59,37.51,37.52,5
20160701|2016-03-02 07:00,2,37.87,37.87,37.87,37.87,1
20160701|2016-03-02 07:30,2,37.82,37.82,37.79,37.79,4
20160701|2016-03-02 08:00,2,37.88,37.88,37.88,37.88,1
20160701|2016-03-02 08:30,2,37.75,37.75,37.75,37.75,7
20160701|2016-03-02 09:00,2,38,38.03,37.9,37.98,10
20160701|2016-03-02 09:30,2,37.59,38.13,37.35,38.13,164
20160701|2016-03-02 10:00,2,38.08,38.57,38.08,38.32,115
20160701|2016-03-02 10:30,2,38.34,38.34,38.01,38.01,11
20160701|2016-03-02 11:00,2,38.02,38.02,37.89,37.93,27
20160701|2016-03-02 11:30,2,37.83,38.21,37.83,38.15,6
20160701|2016-03-02 12:00,2,38,38,38,38,3
20160701|2016-03-02 12:30,2,37.87,37.92,37.87,37.9,6
20160701|2016-03-02 13:00,2,38.06,38.25,38.06,38.13,28
20160701|2016-03-02 13:30,2,38.15,38.15,38.13,38.13,9
20160701|2016-03-02 14:30,2,38.2,38.28,38.2,38.28,6
20160701|2016-03-02 23:30,3,38.24,38.24,38.24,38.24,3
20160701|2016-03-03 01:00,3,38.11,38.12,38.1,38.1,15
20160701|2016-03-03 01:30,3,38.05,38.1,38.05,38.1,9
20160701|2016-03-03 04:00,3,38.1,38.1,38.1,38.1,1
20160701|2016-03-03 06:30,3,38.05,38.05,38.05,38.05,2
20160701|2016-03-03 07:00,3,37.95,37.95,37.88,37.91,6
20160701|2016-03-03 07:30,3,37.95,37.95,37.86,37.86,13
20160701|2016-03-03 08:00,3,37.87,37.96,37.7,37.71,14
20160701|2016-03-03 08:30,3,37.73,37.97,37.73,37.97,6
20160701|2016-03-03 09:00,3,37.88,37.91,37.75,37.85,77
20160701|2016-03-03 09:30,3,37.85,38.69,37.85,38.56,50
20160701|2016-03-03 10:00,3,38.53,38.57,38.33,38.33,11
20160701|2016-03-03 10:30,3,38.3,38.35,38.09,38.09,20
20160701|2016-03-03 11:00,3,38.15,38.25,38.12,38.19,8
20160701|2016-03-03 11:30,3,38.19,38.3,38.19,38.21,5
20160701|2016-03-03 12:00,3,38.29,38.29,38.28,38.29,3
20160701|2016-03-03 12:30,3,38.37,38.58,38.37,38.44,13
20160701|2016-03-03 13:00,3,38.4,38.48,38.31,38.35,38
20160701|2016-03-03 13:30,3,38.37,38.37,38.33,38.34,7
20160701|2016-03-03 14:30,3,38.5,38.5,38.5,38.5,1
20160701|2016-03-03 15:00,3,38.51,38.51,38.51,38.51,1
20160701|2016-03-03 19:30,4,38.46,38.46,38.46,38.46,2
20160701|2016-03-03 20:00,4,38.45,38.63,38.45,38.63,3
20160701|2016-03-04 01:30,4,38.62,38.62,38.58,38.58,3
20160701|2016-03-04 02:00,4,38.58,38.58,38.46,38.46,2
20160701|2016-03-04 02:30,4,38.51,38.52,38.45,38.5,14
20160701|2016-03-04 03:00,4,38.42,38.42,38.27,38.27,11
20160701|2016-03-04 03:30,4,38.38,38.38,38.33,38.35,8
20160701|2016-03-04 04:30,4,38.48,38.52,38.48,38.48,4
20160701|2016-03-04 05:00,4,38.51,38.54,38.51,38.52,4
20160701|2016-03-04 05:30,4,38.53,38.53,38.53,38.53,1
20160701|2016-03-04 06:30,4,38.7,38.7,38.7,38.7,1
20160701|2016-03-04 07:00,4,38.86,38.87,38.86,38.87,81
20160701|2016-03-04 07:30,4,38.87,39.02,38.62,38.62,76
20160701|2016-03-04 08:00,4,38.87,38.87,38.66,38.66,16
20160701|2016-03-04 08:30,4,38.58,38.61,38.39,38.43,15
20160701|2016-03-04 09:00,4,38.77,38.77,38.77,38.77,1
20160701|2016-03-04 09:30,4,38.91,39.01,38.84,38.98,30
20160701|2016-03-04 10:00,4,39.05,39.35,39.05,39.35,29
20160701|2016-03-04 10:30,4,39.44,39.72,39.44,39.71,47
20160701|2016-03-04 11:00,4,39.76,39.78,39.55,39.55,27
20160701|2016-03-04 11:30,4,39.54,39.74,39.53,39.73,10
20160701|2016-03-04 12:00,4,39.64,39.75,39.64,39.75,3
20160701|2016-03-04 12:30,4,39.7,39.81,39.7,39.81,3
20160701|2016-03-04 13:00,4,39.81,39.91,39.64,39.84,15
20160701|2016-03-04 13:30,4,39.86,39.86,39.76,39.76,6
20160701|2016-03-04 14:00,4,39.81,39.81,39.81,39.81,1
20160701|2016-03-04 14:30,4,40.01,40.12,39.97,40.12,16
20160701|2016-03-06 19:30,7,40.51,40.53,40.51,40.53,2
20160701|2016-03-06 21:00,7,40.54,40.54,40.54,40.54,2
20160701|2016-03-07 00:30,7,40.62,40.62,40.59,40.59,2
20160701|2016-03-07 01:00,7,40.5,40.5,40.5,40.5,2
20160701|2016-03-07 02:00,7,40.41,40.41,40.41,40.41,1
20160701|2016-03-07 02:30,7,40.3,40.33,40.3,40.31,12
20160701|2016-03-07 04:00,7,40.44,40.44,40.44,40.44,3
20160701|2016-03-07 06:00,7,40.54,40.54,40.54,40.54,1
20160701|2016-03-07 06:30,7,40.46,40.46,40.45,40.45,3
20160701|2016-03-07 07:30,7,40.36,40.41,40.14,40.18,36
20160701|2016-03-07 08:00,7,40.17,40.4,40.17,40.29,17
20160701|2016-03-07 08:30,7,40.46,40.7,40.44,40.6,22
20160701|2016-03-07 09:00,7,40.54,41.06,40.54,40.91,28
20160701|2016-03-07 09:30,7,40.9,41.29,40.9,41.05,73
20160701|2016-03-07 10:00,7,40.93,41.25,40.91,41.09,35
20160701|2016-03-07 10:30,7,41.29,41.54,41.28,41.54,61
20160701|2016-03-07 11:00,7,41.51,41.6,41.47,41.6,13
20160701|2016-03-07 11:30,7,41.72,41.89,41.72,41.84,5
20160701|2016-03-07 12:00,7,41.93,42.03,41.73,41.73,16
20160701|2016-03-07 12:30,7,41.73,41.87,41.67,41.84,14
20160701|2016-03-07 13:00,7,41.78,41.96,41.63,41.93,31
20160701|2016-03-07 13:30,7,41.86,41.86,41.81,41.81,7
20160701|2016-03-07 15:00,7,41.7,41.72,41.7,41.72,13
20160701|2016-03-07 19:30,8,41.52,41.52,41.52,41.52,2
20160701|2016-03-07 20:00,8,41.35,41.35,41.35,41.35,1
20160701|2016-03-07 20:30,8,41.23,41.23,41.19,41.19,6
20160701|2016-03-07 23:00,8,41.38,41.38,41.31,41.33,19
20160701|2016-03-07 23:30,8,41.35,41.35,41.35,41.35,1
20160701|2016-03-08 00:00,8,41.35,41.35,41.28,41.28,3
20160701|2016-03-08 00:30,8,41.31,41.31,41.31,41.31,1
20160701|2016-03-08 01:30,8,41.45,41.45,41.45,41.45,1
20160701|2016-03-08 02:00,8,41.47,41.47,41.47,41.47,1
20160701|2016-03-08 02:30,8,41.48,41.51,41.48,41.49,7
20160701|2016-03-08 03:00,8,41.68,41.69,41.63,41.66,6
20160701|2016-03-08 03:30,8,41.57,41.59,41.56,41.56,6
20160701|2016-03-08 04:00,8,41.53,41.53,41.53,41.53,1
20160701|2016-03-08 04:30,8,41.47,41.53,41.47,41.53,5
20160701|2016-03-08 05:00,8,41.54,41.62,41.54,41.62,17
20160701|2016-03-08 06:00,8,41.8,41.8,41.8,41.8,3
20160701|2016-03-08 06:30,8,41.95,42.23,41.95,42.23,12
20160701|2016-03-08 07:00,8,42,42.02,42,42.02,5
20160701|2016-03-08 07:30,8,42,42.25,42,42.08,8
20160701|2016-03-08 08:00,8,42.08,42.08,41.66,41.66,18
20160701|2016-03-08 08:30,8,41.49,41.49,41.07,41.09,89
20160701|2016-03-08 09:00,8,40.94,41.2,40.85,40.89,31
20160701|2016-03-08 09:30,8,40.87,40.87,40.57,40.57,17
20160701|2016-03-08 10:00,8,40.55,40.77,40.55,40.76,7
20160701|2016-03-08 10:30,8,40.77,40.82,40.7,40.7,31
20160701|2016-03-08 11:30,8,40.65,40.65,40.65,40.65,1
20160701|2016-03-08 12:30,8,40.71,40.71,40.71,40.71,2
20160701|2016-03-08 13:00,8,40.68,40.68,40.41,40.42,23
20160701|2016-03-08 13:30,8,40.38,40.39,40.37,40.37,13
20160701|2016-03-08 14:00,8,40.39,40.39,40.39,40.39,1
20160701|2016-03-08 14:30,8,40.19,40.19,40.19,40.19,3
20160701|2016-03-08 15:00,8,40.15,40.16,40.14,40.14,3
20160701|2016-03-08 15:30,8,40.08,40.25,40.06,40.22,9
20160701|2016-03-08 19:30,9,40.3,40.3,40.28,40.28,4
20160701|2016-03-08 20:00,9,40.31,40.31,40.31,40.31,1
20160701|2016-03-09 01:00,9,40.64,40.64,40.64,40.64,1
20160701|2016-03-09 02:00,9,40.47,40.56,40.47,40.54,8
20160701|2016-03-09 02:30,9,40.59,40.59,40.59,40.59,4
20160701|2016-03-09 03:00,9,40.67,40.92,40.67,40.92,10
20160701|2016-03-09 03:30,9,40.9,40.9,40.88,40.88,4
20160701|2016-03-09 04:00,9,41.07,41.07,41.03,41.03,21
20160701|2016-03-09 04:30,9,40.99,40.99,40.95,40.95,12
20160701|2016-03-09 06:00,9,41.21,41.22,41.06,41.06,6
20160701|2016-03-09 06:30,9,41.13,41.13,41.13,41.13,1
20160701|2016-03-09 07:00,9,40.94,41,40.93,41,21
20160701|2016-03-09 07:30,9,40.97,40.97,40.92,40.92,4
20160701|2016-03-09 08:00,9,40.98,41.17,40.92,40.92,11
20160701|2016-03-09 08:30,9,40.92,41.08,40.92,41.08,5
20160701|2016-03-09 09:00,9,41.12,41.12,40.92,40.92,25
20160701|2016-03-09 09:30,9,41.23,41.69,41.08,41.17,62
20160701|2016-03-09 10:00,9,41.51,41.59,41.33,41.59,12
20160701|2016-03-09 10:30,9,41.73,41.77,41.56,41.65,29
20160701|2016-03-09 11:00,9,41.66,41.7,41.62,41.7,5
20160701|2016-03-09 11:30,9,41.73,41.73,41.73,41.73,2
20160701|2016-03-09 12:00,9,41.52,41.54,41.46,41.46,10
20160701|2016-03-09 12:30,9,41.4,41.62,41.4,41.58,12
20160701|2016-03-09 13:00,9,41.67,42.02,41.66,41.74,65
20160701|2016-03-09 13:30,9,41.73,41.78,41.66,41.66,9
20160701|2016-03-09 14:30,9,41.66,41.66,41.66,41.66,1
20160701|2016-03-10 01:30,10,41.38,41.38,41.37,41.37,9
20160701|2016-03-10 02:00,10,41.43,41.47,41.39,41.39,26
20160701|2016-03-10 03:00,10,41.73,41.73,41.73,41.73,1
20160701|2016-03-10 05:00,10,41.49,41.49,41.49,41.49,1
20160701|2016-03-10 05:30,10,41.69,41.69,41.6,41.6,2
20160701|2016-03-10 06:00,10,41.78,41.78,41.78,41.78,1
20160701|2016-03-10 06:30,10,41.58,41.78,41.51,41.78,23
20160701|2016-03-10 07:00,10,41.8,41.8,41.62,41.62,63
20160701|2016-03-10 07:30,10,41.67,41.72,41.56,41.56,18
20160701|2016-03-10 08:00,10,41.57,41.77,41.27,41.28,29
20160701|2016-03-10 08:30,10,40.99,41.25,40.86,41.16,147
20160701|2016-03-10 09:00,10,41.24,41.27,40.98,40.98,57
20160701|2016-03-10 09:30,10,41,41,40.97,40.97,4
20160701|2016-03-10 10:00,10,41.04,41.11,40.7,40.7,27
20160701|2016-03-10 10:30,10,40.82,40.96,40.77,40.96,35
20160701|2016-03-10 11:00,10,41.06,41.06,41.01,41.02,11
20160701|2016-03-10 11:30,10,40.97,41.06,40.97,41,18
20160701|2016-03-10 12:00,10,40.93,41.34,40.93,41.34,7
20160701|2016-03-10 12:30,10,41.39,41.39,41.28,41.28,17
20160701|2016-03-10 13:00,10,41.28,41.28,40.87,41.1,29
20160701|2016-03-10 13:30,10,40.98,41.03,40.98,41.02,19
20160701|2016-03-10 14:30,10,41.11,41.11,41.1,41.1,4
20160701|2016-03-10 21:30,11,41.75,41.75,41.69,41.69,4
20160701|2016-03-10 23:30,11,41.82,41.82,41.82,41.82,1
20160701|2016-03-11 01:00,11,41.82,41.82,41.82,41.82,1
20160701|2016-03-11 03:00,11,41.64,41.67,41.56,41.56,8
20160701|2016-03-11 04:00,11,41.75,41.93,41.75,41.93,6
20160701|2016-03-11 05:30,11,41.74,41.74,41.74,41.74,1
20160701|2016-03-11 06:30,11,41.65,41.65,41.65,41.65,3
20160701|2016-03-11 07:00,11,41.65,41.72,41.65,41.72,3
20160701|2016-03-11 07:30,11,41.74,41.78,41.48,41.48,22
20160701|2016-03-11 08:00,11,41.47,41.62,41.47,41.62,15
20160701|2016-03-11 08:30,11,41.81,41.86,41.73,41.86,21
20160701|2016-03-11 09:00,11,41.79,41.85,41.68,41.68,12
20160701|2016-03-11 09:30,11,41.5,41.53,41.06,41.17,15
20160701|2016-03-11 10:00,11,41.36,41.59,41.36,41.59,5
20160701|2016-03-11 10:30,11,41.6,41.6,41.38,41.52,36
20160701|2016-03-11 11:00,11,41.6,41.6,41.5,41.53,105
20160701|2016-03-11 11:30,11,41.57,41.57,41.5,41.5,22
20160701|2016-03-11 12:00,11,41.67,41.69,41.67,41.69,7
20160701|2016-03-11 12:30,11,41.61,41.61,41.61,41.61,8
20160701|2016-03-11 13:00,11,41.67,41.67,41.6,41.6,12
20160701|2016-03-11 13:30,11,41.64,41.64,41.55,41.55,10
20160701|2016-03-11 14:00,11,41.62,41.62,41.58,41.59,5
20160701|2016-03-11 14:30,11,41.65,41.65,41.65,41.65,1
20160701|2016-03-13 18:00,14,41.5,41.51,41.5,41.51,3
20160701|2016-03-14 02:00,14,41.25,41.25,41.23,41.23,3
20160701|2016-03-14 02:30,14,41.23,41.23,41.2,41.2,4
20160701|2016-03-14 03:00,14,41.2,41.2,41.2,41.2,3
20160701|2016-03-14 03:30,14,41.04,41.04,40.73,40.73,8
20160701|2016-03-14 04:00,14,40.89,40.89,40.89,40.89,1
20160701|2016-03-14 04:30,14,40.8,40.85,40.8,40.85,2
20160701|2016-03-14 05:00,14,40.98,40.98,40.93,40.95,6
20160701|2016-03-14 05:30,14,40.95,40.97,40.86,40.89,13
20160701|2016-03-14 06:00,14,40.85,40.85,40.85,40.85,2
20160701|2016-03-14 06:30,14,40.58,40.58,40.51,40.51,8
20160701|2016-03-14 07:00,14,40.66,40.66,40.66,40.66,1
20160701|2016-03-14 07:30,14,40.57,40.62,40.57,40.57,3
20160701|2016-03-14 08:00,14,40.48,40.67,40.48,40.61,6
20160701|2016-03-14 08:30,14,40.6,40.7,40.2,40.28,49
20160701|2016-03-14 09:00,14,40.27,40.46,40.18,40.46,60
20160701|2016-03-14 09:30,14,40.37,40.44,40.2,40.2,17
20160701|2016-03-14 10:00,14,40.27,40.5,40.27,40.34,32
20160701|2016-03-14 10:30,14,40.29,40.42,40.29,40.34,11
20160701|2016-03-14 11:00,14,40.29,40.29,40.19,40.19,9
20160701|2016-03-14 11:30,14,40.25,40.26,40.25,40.26,6
20160701|2016-03-14 13:00,14,40.53,40.74,40.42,40.52,10
20160701|2016-03-14 13:30,14,40.57,40.64,40.56,40.56,6
20160701|2016-03-14 19:00,15,40.64,40.64,40.64,40.64,1
20160701|2016-03-14 19:30,15,40.72,40.72,40.72,40.72,8
20160701|2016-03-14 22:00,15,40.18,40.18,40.18,40.18,1
20160701|2016-03-15 01:30,15,40.08,40.08,40.01,40.01,2
20160701|2016-03-15 02:00,15,39.93,39.94,39.93,39.94,3
20160701|2016-03-15 02:30,15,39.73,39.73,39.66,39.66,9
20160701|2016-03-15 03:00,15,39.61,39.69,39.61,39.69,3
20160701|2016-03-15 03:30,15,39.55,39.67,39.54,39.66,10
20160701|2016-03-15 04:30,15,39.58,39.58,39.42,39.42,15
20160701|2016-03-15 05:00,15,39.46,39.5,39.46,39.49,8
20160701|2016-03-15 05:30,15,39.45,39.58,39.45,39.53,23
20160701|2016-03-15 06:00,15,39.57,39.57,39.51,39.51,6
20160701|2016-03-15 06:30,15,39.64,39.68,39.63,39.68,7
20160701|2016-03-15 07:00,15,39.59,39.59,39.56,39.56,7
20160701|2016-03-15 07:30,15,39.55,39.56,39.39,39.39,16
20160701|2016-03-15 08:00,15,39.51,40.03,39.51,40.03,39
20160701|2016-03-15 08:30,15,40,40,39.78,39.8,14
20160701|2016-03-15 09:00,15,39.88,39.88,39.72,39.83,23
20160701|2016-03-15 09:30,15,39.87,39.98,39.66,39.66,34
20160701|2016-03-15 10:00,15,39.7,39.86,39.62,39.86,19
20160701|2016-03-15 10:30,15,39.88,39.93,39.63,39.63,21
20160701|2016-03-15 11:00,15,39.61,39.62,39.5,39.55,38
20160701|2016-03-15 11:30,15,39.59,39.59,39.51,39.51,3
20160701|2016-03-15 12:00,15,39.47,39.63,39.47,39.63,9
20160701|2016-03-15 12:30,15,39.75,39.96,39.75,39.93,14
20160701|2016-03-15 13:00,15,39.93,39.95,39.69,39.69,39
20160701|2016-03-15 13:30,15,39.72,39.82,39.72,39.79,13
20160701|2016-03-15 14:00,15,39.93,39.95,39.93,39.94,12
20160701|2016-03-15 15:30,15,39.95,39.95,39.95,39.95,1
20160701|2016-03-16 01:30,16,40.32,40.32,40.32,40.32,2
20160701|2016-03-16 02:00,16,40.23,40.23,40.05,40.08,8
20160701|2016-03-16 02:30,16,40.1,40.1,40.06,40.06,3
20160701|2016-03-16 03:00,16,40.21,40.21,40.17,40.2,3
20160701|2016-03-16 03:30,16,40.2,40.2,40.2,40.2,2
20160701|2016-03-16 05:00,16,40.55,40.55,40.55,40.55,3
20160701|2016-03-16 06:00,16,40.4,40.4,40.4,40.4,3
20160701|2016-03-16 06:30,16,40.44,40.44,40.44,40.44,1
20160701|2016-03-16 07:30,16,40.4,40.44,40.33,40.42,7
20160701|2016-03-16 08:00,16,40.37,40.65,40.37,40.63,25
20160701|2016-03-16 08:30,16,40.69,40.85,40.69,40.77,63
20160701|2016-03-16 09:00,16,40.92,41.16,40.83,41.06,38
20160701|2016-03-16 09:30,16,40.94,41.01,40.79,40.97,20
20160701|2016-03-16 10:00,16,41.14,41.23,41.14,41.18,24
20160701|2016-03-16 10:30,16,41.09,41.14,41.09,41.14,2
20160701|2016-03-16 11:00,16,41.15,41.24,41.14,41.18,20
20160701|2016-03-16 11:30,16,41.2,41.2,41.1,41.11,4
20160701|2016-03-16 12:00,16,41.16,41.16,40.98,40.98,35
20160701|2016-03-16 12:30,16,41,41.06,40.95,40.96,9
20160701|2016-03-16 13:00,16,41.21,41.49,41.11,41.48,44
20160701|2016-03-16 13:30,16,41.49,41.54,41.42,41.47,25
20160701|2016-03-16 14:00,16,41.39,41.39,41.39,41.39,1
20160701|2016-03-16 14:30,16,41.46,41.46,41.46,41.46,1
20160701|2016-03-16 15:30,16,41.48,41.48,41.42,41.42,3
20160701|2016-03-16 19:00,17,41.65,42.19,41.65,42.19,12
20160701|2016-03-16 19:30,17,42.08,42.08,42.08,42.08,2
20160701|2016-03-16 22:00,17,41.88,41.91,41.85,41.86,8
20160701|2016-03-17 00:00,17,41.78,41.79,41.78,41.79,2
20160701|2016-03-17 00:30,17,41.76,41.76,41.74,41.74,4
20160701|2016-03-17 02:00,17,41.79,42.04,41.79,42.03,11
20160701|2016-03-17 02:30,17,42.16,42.16,42.16,42.16,2
20160701|2016-03-17 03:00,17,42.21,42.38,42.21,42.33,11
20160701|2016-03-17 03:30,17,42.41,42.47,42.41,42.47,8
20160701|2016-03-17 04:00,17,42.41,42.42,42.4,42.4,9
20160701|2016-03-17 04:30,17,42.41,42.41,42.24,42.24,6
20160701|2016-03-17 05:00,17,42.17,42.31,42.17,42.18,12
20160701|2016-03-17 05:30,17,41.99,42.08,41.99,42.08,7
20160701|2016-03-17 06:00,17,42.05,42.05,41.99,42.04,8
20160701|2016-03-17 06:30,17,42.04,42.04,41.96,41.97,4
20160701|2016-03-17 07:00,17,41.95,41.97,41.7,41.7,7
20160701|2016-03-17 07:30,17,41.9,41.94,41.9,41.94,3
20160701|2016-03-17 08:00,17,41.98,42.2,41.95,42.2,29
20160701|2016-03-17 08:30,17,42.08,42.13,41.88,42.1,46
20160701|2016-03-17 09:00,17,42.12,42.37,42.12,42.31,45
20160701|2016-03-17 09:30,17,42.31,42.59,42.3,42.58,65
20160701|2016-03-17 10:00,17,42.64,42.64,42.43,42.57,31
20160701|2016-03-17 10:30,17,42.58,42.63,42.41,42.63,14
20160701|2016-03-17 11:00,17,42.69,42.86,42.69,42.75,113
20160701|2016-03-17 11:30,17,42.9,42.9,42.69,42.72,24
20160701|2016-03-17 12:00,17,42.71,42.71,42.63,42.68,57
20160701|2016-03-17 12:30,17,42.69,42.8,42.69,42.8,4
20160701|2016-03-17 13:00,17,42.75,43,42.73,42.96,11
20160701|2016-03-17 13:30,17,42.96,42.96,42.83,42.85,22
20160701|2016-03-17 14:00,17,42.87,42.9,42.87,42.9,12
20160701|2016-03-17 14:30,17,42.79,42.79,42.79,42.79,1
20160701|2016-03-17 15:00,17,42.76,42.83,42.76,42.83,2
20160701|2016-03-17 15:30,17,42.91,42.91,42.91,42.91,1
20160701|2016-03-17 21:00,18,42.91,42.91,42.91,42.91,1
20160701|2016-03-18 02:00,18,42.88,42.88,42.88,42.88,1
20160701|2016-03-18 03:00,18,42.76,42.79,42.76,42.79,7
20160701|2016-03-18 03:30,18,42.73,42.73,42.55,42.57,18
20160701|2016-03-18 04:00,18,42.55,42.56,42.52,42.56,25
20160701|2016-03-18 04:30,18,42.79,42.79,42.79,42.79,2
20160701|2016-03-18 05:00,18,42.79,43,42.76,43,32
20160701|2016-03-18 05:30,18,43,43.4,43,43.4,43
20160701|2016-03-18 06:00,18,43.52,43.52,43.35,43.36,59
20160701|2016-03-18 06:30,18,43.38,43.48,43.38,43.48,28
20160701|2016-03-18 07:00,18,43.6,43.62,43.42,43.47,39
20160701|2016-03-18 07:30,18,43.44,43.66,43.44,43.51,36
20160701|2016-03-18 08:00,18,43.45,43.45,43.32,43.35,31
20160701|2016-03-18 08:30,18,43.39,43.54,43.39,43.54,5
20160701|2016-03-18 09:00,18,43.61,43.66,43.11,43.11,31
20160701|2016-03-18 09:30,18,43.23,43.33,43.12,43.33,54
20160701|2016-03-18 10:00,18,43.37,43.51,43.17,43.19,118
20160701|2016-03-18 10:30,18,43.14,43.14,42.9,42.98,31
20160701|2016-03-18 11:00,18,43.05,43.07,43.01,43.01,19
20160701|2016-03-18 11:30,18,42.85,42.85,42.7,42.7,5
20160701|2016-03-18 12:00,18,42.78,42.78,42.48,42.54,24
20160701|2016-03-18 12:30,18,42.66,42.86,42.53,42.72,14
20160701|2016-03-18 13:00,18,42.92,43.03,42.68,42.72,46
20160701|2016-03-18 13:30,18,42.67,42.79,42.67,42.71,7
20160701|2016-03-18 14:00,18,42.76,42.92,42.76,42.92,7
20160701|2016-03-18 14:30,18,42.87,42.87,42.83,42.83,4
20160701|2016-03-20 17:00,21,42.56,42.56,42.56,42.56,1
20160701|2016-03-20 19:00,21,42.38,42.38,42.38,42.38,1
20160701|2016-03-20 19:30,21,42.32,42.32,42.32,42.32,3
20160701|2016-03-20 20:30,21,42.3,42.3,42.3,42.3,1
20160701|2016-03-20 23:30,21,42.29,42.29,42.2,42.21,4
20160701|2016-03-21 00:30,21,42.21,42.21,42.21,42.21,6
20160701|2016-03-21 01:00,21,42.17,42.17,42.17,42.17,3
20160701|2016-03-21 01:30,21,42.25,42.25,42.25,42.25,1
20160701|2016-03-21 03:00,21,42.05,42.05,42.05,42.05,1
20160701|2016-03-21 04:30,21,42.35,42.35,42.34,42.34,3
20160701|2016-03-21 05:00,21,42.57,42.57,42.55,42.55,15
20160701|2016-03-21 05:30,21,42.65,42.65,42.58,42.58,3
20160701|2016-03-21 06:30,21,42.5,42.53,42.46,42.46,13
20160701|2016-03-21 07:00,21,42.62,42.62,42.6,42.6,2
20160701|2016-03-21 07:30,21,42.75,42.83,42.74,42.83,33
20160701|2016-03-21 08:00,21,42.86,42.86,42.67,42.8,22
20160701|2016-03-21 08:30,21,42.83,43.14,42.82,43,40
20160701|2016-03-21 09:00,21,43.04,43.18,42.74,42.75,36
20160701|2016-03-21 09:30,21,42.54,42.56,42.34,42.51,27
20160701|2016-03-21 10:00,21,42.56,42.92,42.56,42.9,14
20160701|2016-03-21 10:30,21,42.92,42.92,42.86,42.88,8
20160701|2016-03-21 11:30,21,42.83,42.9,42.74,42.9,11
20160701|2016-03-21 12:00,21,42.86,42.86,42.86,42.86,1
20160701|2016-03-21 12:30,21,42.82,42.91,42.78,42.91,19
20160701|2016-03-21 13:00,21,42.9,43.1,42.81,43.1,28
20160701|2016-03-21 13:30,21,43.04,43.14,43.04,43.13,16
20160701|2016-03-21 14:30,21,43.11,43.17,43.11,43.17,3
20160701|2016-03-21 19:00,22,43.05,43.05,43.05,43.05,1
20160701|2016-03-21 20:30,22,42.79,42.79,42.79,42.79,1
20160701|2016-03-22 00:00,22,43.08,43.08,43.06,43.06,11
20160701|2016-03-22 01:00,22,43.06,43.06,43.06,43.06,6
20160701|2016-03-22 02:00,22,42.96,42.96,42.96,42.96,1
20160701|2016-03-22 02:30,22,42.99,42.99,42.99,42.99,1
20160701|2016-03-22 03:00,22,42.88,42.88,42.88,42.88,5
20160701|2016-03-22 03:30,22,42.8,42.8,42.8,42.8,1
20160701|2016-03-22 04:00,22,42.97,42.97,42.97,42.97,1
20160701|2016-03-22 05:30,22,42.88,42.88,42.88,42.88,4
20160701|2016-03-22 06:00,22,42.88,42.88,42.87,42.87,6
20160701|2016-03-22 06:30,22,42.72,42.72,42.72,42.72,10
20160701|2016-03-22 07:00,22,42.52,42.52,42.52,42.52,2
20160701|2016-03-22 07:30,22,42.66,42.81,42.66,42.81,19
20160701|2016-03-22 08:00,22,42.86,42.86,42.4,42.57,50
20160701|2016-03-22 08:30,22,42.56,42.83,42.55,42.82,50
20160701|2016-03-22 09:00,22,42.82,42.93,42.7,42.93,54
20160701|2016-03-22 09:30,22,43.05,43.5,42.98,43.19,81
20160701|2016-03-22 10:00,22,43.16,43.19,42.99,43,36
20160701|2016-03-22 10:30,22,43,43.02,42.91,42.99,46
20160701|2016-03-22 11:00,22,42.97,43.08,42.95,42.97,14
20160701|2016-03-22 11:30,22,42.95,43.05,42.85,42.97,20
20160701|2016-03-22 12:30,22,43.06,43.06,42.97,43,11
20160701|2016-03-22 13:00,22,42.97,43.18,42.97,43.12,14
20160701|2016-03-22 13:30,22,43.11,43.12,43.08,43.12,12
20160701|2016-03-22 14:00,22,43.13,43.13,43.12,43.12,3
20160701|2016-03-22 14:30,22,43.11,43.11,43.11,43.11,1
20160701|2016-03-22 15:00,22,42.99,42.99,42.99,42.99,1
20160701|2016-03-22 15:30,22,42.94,42.94,42.94,42.94,1
20160701|2016-03-22 19:00,23,42.76,42.76,42.76,42.76,10
20160701|2016-03-23 00:00,23,42.59,42.59,42.59,42.59,10
20160701|2016-03-23 02:00,23,42.64,42.64,42.64,42.64,3
20160701|2016-03-23 03:00,23,42.68,42.68,42.67,42.68,4
20160701|2016-03-23 03:30,23,42.7,42.86,42.7,42.86,14
20160701|2016-03-23 04:00,23,42.85,42.85,42.74,42.74,3
20160701|2016-03-23 05:00,23,42.67,42.67,42.67,42.67,1
20160701|2016-03-23 05:30,23,42.61,42.68,42.61,42.67,6
20160701|2016-03-23 07:00,23,42.68,42.68,42.68,42.68,1
20160701|2016-03-23 07:30,23,42.57,42.57,42.51,42.56,9
20160701|2016-03-23 08:00,23,42.46,42.46,42.18,42.19,19
20160701|2016-03-23 08:30,23,42.34,42.39,42.08,42.14,26
20160701|2016-03-23 09:00,23,42.05,42.26,42,42.26,88
20160701|2016-03-23 09:30,23,42.02,42.33,41.83,42.01,179
20160701|2016-03-23 10:00,23,42.02,42.09,41.76,41.87,39
20160701|2016-03-23 10:30,23,41.89,42.01,41.81,41.81,46
20160701|2016-03-23 11:00,23,41.85,41.95,41.81,41.92,13
20160701|2016-03-23 11:30,23,41.85,41.85,41.75,41.83,6
20160701|2016-03-23 12:00,23,41.92,41.92,41.91,41.91,6
20160701|2016-03-23 12:30,23,41.86,41.86,41.86,41.86,1
20160701|2016-03-23 13:00,23,41.9,41.92,41.61,41.61,61
20160701|2016-03-23 13:30,23,41.65,41.65,41.56,41.58,10
20160701|2016-03-23 14:00,23,41.58,41.64,41.57,41.64,12
20160701|2016-03-23 16:00,23,41.66,41.66,41.66,41.66,1
20160701|2016-03-23 19:00,24,41.47,41.47,41.4,41.4,3
20160701|2016-03-23 19:30,24,41.37,41.4,41.37,41.4,4
20160701|2016-03-23 20:00,24,41.51,41.51,41.49,41.49,2
20160701|2016-03-23 21:30,24,41.65,41.67,41.65,41.67,5
20160701|2016-03-23 23:30,24,41.5,41.5,41.5,41.5,1
20160701|2016-03-24 01:00,24,41.44,41.45,41.44,41.45,10
20160701|2016-03-24 02:00,24,41.25,41.31,41.25,41.31,11
20160701|2016-03-24 02:30,24,41.13,41.13,41.13,41.13,1
20160701|2016-03-24 03:00,24,41.25,41.25,41.25,41.25,1
20160701|2016-03-24 04:00,24,41.1,41.1,41,41.08,10
20160701|2016-03-24 04:30,24,41.02,41.02,40.94,40.94,4
20160701|2016-03-24 06:00,24,40.69,40.84,40.66,40.82,22
20160701|2016-03-24 06:30,24,40.8,40.84,40.73,40.77,17
20160701|2016-03-24 07:00,24,40.75,40.94,40.75,40.94,13
20160701|2016-03-24 07:30,24,40.62,40.7,40.58,40.67,17
20160701|2016-03-24 08:00,24,40.71,40.71,40.43,40.48,52
20160701|2016-03-24 08:30,24,40.44,40.79,40.36,40.75,91
20160701|2016-03-24 09:00,24,40.74,40.76,40.58,40.63,84
20160701|2016-03-24 09:30,24,40.76,40.91,40.57,40.87,45
20160701|2016-03-24 10:00,24,40.85,40.94,40.74,40.74,57
20160701|2016-03-24 10:30,24,40.77,41.25,40.77,41.2,86
20160701|2016-03-24 11:00,24,41.16,41.39,41.13,41.16,120
20160701|2016-03-24 11:30,24,41.22,41.25,41.06,41.2,29
20160701|2016-03-24 12:00,24,41.34,41.45,41.28,41.43,30
20160701|2016-03-24 12:30,24,41.4,41.4,41.35,41.35,5
20160701|2016-03-24 13:00,24,41.26,41.38,41.26,41.38,9
20160701|2016-03-24 13:30,24,41.44,41.55,41.44,41.52,22
20160701|2016-03-24 14:00,24,41.48,41.55,41.48,41.55,2
20160701|2016-03-24 14:30,24,41.52,41.52,41.47,41.47,2
20160701|2016-03-24 16:30,24,41.47,41.51,41.47,41.51,3
20160701|2016-03-27 17:00,28,41.68,41.7,41.67,41.68,15
20160701|2016-03-27 17:30,28,41.6,41.6,41.6,41.6,10
20160701|2016-03-27 18:30,28,41.61,41.61,41.61,41.61,1
20160701|2016-03-27 20:30,28,41.65,41.65,41.58,41.58,5
20160701|2016-03-27 21:30,28,41.71,41.71,41.71,41.71,1
20160701|2016-03-28 02:30,28,41.96,41.98,41.94,41.98,6
20160701|2016-03-28 03:00,28,41.98,41.98,41.93,41.93,18
20160701|2016-03-28 03:30,28,41.74,41.74,41.74,41.74,1
20160701|2016-03-28 05:30,28,41.63,41.63,41.53,41.55,24
20160701|2016-03-28 06:00,28,41.55,41.55,41.54,41.54,9
20160701|2016-03-28 06:30,28,41.55,41.55,41.55,41.55,1
20160701|2016-03-28 07:00,28,41.66,41.66,41.58,41.58,4
20160701|2016-03-28 07:30,28,41.74,41.75,41.55,41.55,6
20160701|2016-03-28 08:00,28,41.74,41.74,41.28,41.32,49
20160701|2016-03-28 08:30,28,41.33,41.37,41.07,41.2,43
20160701|2016-03-28 09:00,28,41.26,41.26,40.92,40.92,35
20160701|2016-03-28 09:30,28,40.86,41.02,40.77,41.01,34
20160701|2016-03-28 10:00,28,41,41,40.86,40.86,11
20160701|2016-03-28 10:30,28,40.98,41.12,40.98,41.03,11
20160701|2016-03-28 11:00,28,40.99,40.99,40.99,40.99,5
20160701|2016-03-28 11:30,28,41.14,41.16,41.14,41.16,6
20160701|2016-03-28 12:00,28,41.08,41.11,41.08,41.11,4
20160701|2016-03-28 12:30,28,41.15,41.17,41.12,41.17,4
20160701|2016-03-28 13:00,28,41.22,41.32,41.2,41.32,40
20160701|2016-03-28 13:30,28,41.26,41.32,41.26,41.32,20
20160701|2016-03-28 14:00,28,41.26,41.26,41.26,41.26,2
20160701|2016-03-28 15:30,28,41.28,41.28,41.28,41.28,1
20160701|2016-03-28 20:30,29,41.1,41.1,41.1,41.1,1
20160701|2016-03-28 21:30,29,41.15,41.15,41.13,41.13,2
20160701|2016-03-29 02:00,29,40.87,40.93,40.87,40.93,5
20160701|2016-03-29 03:00,29,40.8,40.8,40.8,40.8,5
20160701|2016-03-29 03:30,29,40.84,40.84,40.77,40.79,6
20160701|2016-03-29 04:00,29,40.67,40.69,40.63,40.67,16
20160701|2016-03-29 04:30,29,40.63,40.63,40.63,40.63,1
20160701|2016-03-29 05:30,29,40.44,40.44,40.44,40.44,1
20160701|2016-03-29 06:00,29,40.42,40.51,40.41,40.42,17
20160701|2016-03-29 06:30,29,40.55,40.55,40.55,40.55,1
20160701|2016-03-29 07:30,29,40.43,40.47,40.34,40.34,74
20160701|2016-03-29 08:00,29,40.29,40.35,40.16,40.17,50
20160701|2016-03-29 08:30,29,40.13,40.2,40.05,40.2,52
20160701|2016-03-29 09:00,29,40.21,40.31,40.18,40.18,31
20160701|2016-03-29 09:30,29,40.13,40.19,39.99,40.13,38
20160701|2016-03-29 10:00,29,40.04,40.04,40.04,40.04,1
20160701|2016-03-29 10:30,29,40.01,40.21,40.01,40.21,15
20160701|2016-03-29 11:00,29,40.17,40.51,40.17,40.42,43
20160701|2016-03-29 11:30,29,40.55,40.62,40.39,40.51,30
20160701|2016-03-29 12:00,29,40.37,40.37,40.1,40.18,26
20160701|2016-03-29 12:30,29,40.23,40.39,40.18,40.39,12
20160701|2016-03-29 13:00,29,40.41,40.49,40.32,40.38,38
20160701|2016-03-29 13:30,29,40.4,40.4,40.39,40.4,10
20160701|2016-03-29 15:00,29,40.44,40.44,40.44,40.44,1
20160701|2016-03-29 15:30,29,40.47,40.61,40.47,40.61,3
20160701|2016-03-29 19:00,30,40.72,40.72,40.72,40.72,1
20160701|2016-03-29 22:00,30,40.71,40.71,40.71,40.71,4
20160701|2016-03-29 22:30,30,40.64,40.64,40.64,40.64,6
20160701|2016-03-30 01:30,30,40.53,40.53,40.53,40.53,1
20160701|2016-03-30 02:00,30,40.81,40.93,40.81,40.9,20
20160701|2016-03-30 02:30,30,40.95,41.04,40.89,40.89,36
20160701|2016-03-30 03:00,30,40.91,40.93,40.91,40.93,21
20160701|2016-03-30 03:30,30,41.01,41.07,41,41.01,16
20160701|2016-03-30 04:00,30,40.9,40.94,40.9,40.94,3
20160701|2016-03-30 06:00,30,40.95,40.95,40.95,40.95,1
20160701|2016-03-30 06:30,30,40.94,40.94,40.8,40.8,11
20160701|2016-03-30 07:30,30,40.93,41.21,40.93,41.08,22
20160701|2016-03-30 08:00,30,41.15,41.29,41.09,41.28,58
20160701|2016-03-30 08:30,30,41.31,41.69,41.29,41.6,116
20160701|2016-03-30 09:00,30,41.62,41.62,41.28,41.28,38
20160701|2016-03-30 09:30,30,41.48,41.84,41.36,41.43,99
20160701|2016-03-30 10:00,30,41.51,41.53,40.93,40.98,154
20160701|2016-03-30 10:30,30,40.98,41.02,40.5,40.74,146
20160701|2016-03-30 11:00,30,40.71,40.9,40.56,40.57,41
20160701|2016-03-30 11:30,30,40.53,40.68,40.42,40.46,70
20160701|2016-03-30 12:00,30,40.4,40.45,40.37,40.43,27
20160701|2016-03-30 12:30,30,40.5,40.57,40.44,40.49,25
20160701|2016-03-30 13:00,30,40.51,40.62,40.42,40.51,70
20160701|2016-03-30 13:30,30,40.61,40.66,40.6,40.61,22
20160701|2016-03-30 14:00,30,40.6,40.6,40.6,40.6,2
20160701|2016-03-30 15:30,30,40.56,40.56,40.56,40.56,1
20160701|2016-03-30 19:00,31,40.27,40.27,40.27,40.27,10
20160701|2016-03-30 21:00,31,40.28,40.28,40.28,40.28,4
20160701|2016-03-30 22:30,31,40.18,40.18,40.18,40.18,2
20160701|2016-03-30 23:00,31,40.15,40.15,40.15,40.15,1
20160701|2016-03-31 00:00,31,40.16,40.16,40.16,40.16,2
20160701|2016-03-31 01:00,31,40.09,40.09,40.09,40.09,2
20160701|2016-03-31 02:00,31,40.26,40.26,40.09,40.09,21
20160701|2016-03-31 02:30,31,39.99,40,39.99,40,3
20160701|2016-03-31 03:00,31,39.91,39.95,39.91,39.94,12
20160701|2016-03-31 03:30,31,40.11,40.12,40.11,40.12,5
20160701|2016-03-31 04:00,31,40.08,40.18,40.08,40.18,25
20160701|2016-03-31 04:30,31,40.2,40.37,40.2,40.37,31
20160701|2016-03-31 05:30,31,40.32,40.53,40.32,40.53,6
20160701|2016-03-31 06:00,31,40.53,40.63,40.53,40.59,6
20160701|2016-03-31 06:30,31,40.69,40.81,40.69,40.81,17
20160701|2016-03-31 07:00,31,40.58,40.77,40.58,40.77,26
20160701|2016-03-31 07:30,31,40.87,40.87,40.53,40.55,24
20160701|2016-03-31 08:00,31,40.49,40.49,40.2,40.34,55
20160701|2016-03-31 08:30,31,40.38,41,40.38,41,132
20160701|2016-03-31 09:00,31,40.93,41.27,40.93,41.18,69
20160701|2016-03-31 09:30,31,41.07,41.07,40.82,40.84,56
20160701|2016-03-31 10:00,31,40.8,41.23,40.8,41.23,37
20160701|2016-03-31 10:30,31,41.17,41.19,40.96,40.96,41
20160701|2016-03-31 11:00,31,40.89,40.96,40.85,40.87,11
20160701|2016-03-31 11:30,31,40.72,40.72,40.54,40.59,40
20160701|2016-03-31 12:00,31,40.6,40.97,40.6,40.97,35
20160701|2016-03-31 12:30,31,41.06,41.06,40.99,41.01,4
20160701|2016-03-31 13:00,31,41,41.04,40.63,40.63,56
20160701|2016-03-31 13:30,31,40.63,40.67,40.52,40.67,22
20160701|2016-03-31 14:30,31,40.5,40.5,40.5,40.5,1
20160701|2016-03-31 16:00,31,40.47,40.48,40.45,40.46,8
20160701|2016-03-31 16:30,31,40.47,40.48,40.47,40.48,2
20160701|2016-03-31 19:00,1,40.51,40.51,40.51,40.51,10
20160701|2016-03-31 20:00,1,40.58,40.58,40.55,40.55,2
20160701|2016-03-31 22:00,1,40.37,40.37,40.37,40.37,1
20160701|2016-03-31 23:00,1,40.3,40.3,40.3,40.3,2
20160701|2016-04-01 00:30,1,40.2,40.2,40.2,40.2,1
20160701|2016-04-01 01:00,1,40.37,40.37,40.35,40.35,3
20160701|2016-04-01 01:30,1,40.42,40.49,40.42,40.49,11
20160701|2016-04-01 02:00,1,40.35,40.51,40.35,40.51,5
20160701|2016-04-01 02:30,1,40.54,40.54,40.47,40.47,6
20160701|2016-04-01 03:00,1,40.35,40.4,40.35,40.4,25
20160701|2016-04-01 04:00,1,40.53,40.6,40.53,40.6,3
20160701|2016-04-01 04:30,1,40.36,40.38,39.99,40.01,58
20160701|2016-04-01 05:00,1,40,40,39.97,39.97,19
20160701|2016-04-01 05:30,1,39.95,39.95,39.79,39.83,7
20160701|2016-04-01 06:00,1,39.8,39.92,39.75,39.84,15
20160701|2016-04-01 06:30,1,39.76,39.76,39.63,39.63,24
20160701|2016-04-01 07:00,1,39.73,39.77,39.68,39.74,19
20160701|2016-04-01 07:30,1,39.71,39.71,39.35,39.35,83
20160701|2016-04-01 08:00,1,39.31,39.39,39.11,39.28,60
20160701|2016-04-01 08:30,1,39.23,39.24,39,39.1,159
20160701|2016-04-01 09:00,1,39.08,39.44,39.07,39.4,160
20160701|2016-04-01 09:30,1,39.2,39.41,39.08,39.19,112
20160701|2016-04-01 10:00,1,39.13,39.27,39.12,39.18,45
20160701|2016-04-01 10:30,1,39.13,39.28,39.13,39.21,76
20160701|2016-04-01 11:00,1,39.26,39.27,39.17,39.17,11
20160701|2016-04-01 11:30,1,39.16,39.17,39.04,39.05,40
20160701|2016-04-01 12:00,1,39.08,39.37,39.08,39.33,132
20160701|2016-04-01 12:30,1,39.37,39.4,39.26,39.26,213
20160701|2016-04-01 13:00,1,39.3,39.5,39.14,39.19,147
20160701|2016-04-01 13:30,1,39.17,39.17,39.05,39.14,15
20160701|2016-04-01 14:00,1,39.15,39.27,39.15,39.25,41
20160701|2016-04-01 14:30,1,39.15,39.15,39.11,39.11,6
20160701|2016-04-01 16:00,1,39.08,39.08,39.08,39.08,2
20160701|2016-04-01 16:30,1,39.18,39.18,39.18,39.18,2
20160701|2016-04-03 17:00,4,39.01,39.01,38.91,38.91,4
20160701|2016-04-03 18:00,4,38.82,38.82,38.82,38.82,1
20160701|2016-04-03 18:30,4,38.73,38.73,38.73,38.73,10
20160701|2016-04-03 19:00,4,38.7,38.77,38.62,38.74,13
20160701|2016-04-03 20:30,4,38.65,38.65,38.65,38.65,1
20160701|2016-04-03 21:00,4,38.78,38.78,38.78,38.78,1
20160701|2016-04-04 00:30,4,38.76,38.76,38.76,38.76,1
20160701|2016-04-04 01:00,4,38.66,38.66,38.66,38.66,1
20160701|2016-04-04 01:30,4,38.68,38.73,38.68,38.73,16
20160701|2016-04-04 02:00,4,38.7,38.73,38.7,38.72,7
20160701|2016-04-04 02:30,4,38.61,38.71,38.59,38.71,52
20160701|2016-04-04 03:00,4,38.73,38.9,38.73,38.89,20
20160701|2016-04-04 03:30,4,38.86,38.98,38.86,38.98,10
20160701|2016-04-04 04:00,4,38.91,39.02,38.91,39.02,3
20160701|2016-04-04 04:30,4,39.09,39.09,39.06,39.06,15
20160701|2016-04-04 05:00,4,39.14,39.14,39.14,39.14,1
20160701|2016-04-04 05:30,4,38.96,38.96,38.88,38.88,26
20160701|2016-04-04 06:00,4,39.01,39.01,39.01,39.01,1
20160701|2016-04-04 06:30,4,39.14,39.23,39.14,39.23,33
20160701|2016-04-04 07:00,4,39.17,39.18,39.16,39.18,18
20160701|2016-04-04 07:30,4,39.16,39.16,38.82,38.85,87
20160701|2016-04-04 08:00,4,38.84,38.86,38.68,38.75,16
20160701|2016-04-04 08:30,4,38.75,39.21,38.65,39.21,206
20160701|2016-04-04 09:00,4,39.16,39.25,38.95,39.02,119
20160701|2016-04-04 09:30,4,38.99,39.1,38.77,38.87,164
20160701|2016-04-04 10:00,4,38.8,38.85,38.52,38.52,65
20160701|2016-04-04 10:30,4,38.55,38.64,38.55,38.63,34
20160701|2016-04-04 11:00,4,38.7,38.74,38.6,38.66,77
20160701|2016-04-04 11:30,4,38.56,38.56,38.29,38.42,121
20160701|2016-04-04 12:00,4,38.36,38.42,38.34,38.4,76
20160701|2016-04-04 12:30,4,38.37,38.39,38.24,38.25,45
20160701|2016-04-04 13:00,4,38.21,38.21,37.91,37.98,46
20160701|2016-04-04 13:30,4,37.96,38.05,37.95,38.05,8
20160701|2016-04-04 14:00,4,38.06,38.06,38.02,38.02,2
20160701|2016-04-04 14:30,4,37.98,37.98,37.93,37.93,3
20160701|2016-04-04 15:00,4,37.87,37.87,37.84,37.84,2
20160701|2016-04-04 15:30,4,37.82,37.82,37.75,37.75,2
20160701|2016-04-04 19:00,5,37.7,37.7,37.59,37.59,4
20160701|2016-04-04 19:30,5,37.56,37.61,37.56,37.61,4
20160701|2016-04-04 20:00,5,37.63,37.63,37.58,37.58,8
20160701|2016-04-04 20:30,5,37.58,37.6,37.58,37.6,4
20160701|2016-04-04 21:00,5,37.62,37.79,37.62,37.79,4
20160701|2016-04-04 21:30,5,37.8,37.83,37.77,37.77,13
20160701|2016-04-04 22:00,5,37.76,37.76,37.75,37.75,4
20160701|2016-04-04 22:30,5,37.83,37.85,37.83,37.85,3
20160701|2016-04-04 23:30,5,37.88,37.88,37.81,37.81,5
20160701|2016-04-05 00:30,5,37.87,37.88,37.85,37.88,7
20160701|2016-04-05 01:00,5,37.82,37.82,37.72,37.72,15
20160701|2016-04-05 01:30,5,37.78,37.82,37.7,37.79,27
20160701|2016-04-05 02:00,5,37.76,37.76,37.56,37.63,39
20160701|2016-04-05 02:30,5,37.65,37.68,37.54,37.61,35
20160701|2016-04-05 03:00,5,37.54,37.62,37.54,37.61,6
20160701|2016-04-05 03:30,5,37.7,37.85,37.7,37.78,14
20160701|2016-04-05 04:00,5,37.81,37.81,37.81,37.81,6
20160701|2016-04-05 04:30,5,37.77,37.77,37.77,37.77,10
20160701|2016-04-05 05:00,5,37.54,37.65,37.53,37.65,3
20160701|2016-04-05 05:30,5,37.64,37.67,37.64,37.67,10
20160701|2016-04-05 06:00,5,37.77,37.77,37.77,37.77,7
20160701|2016-04-05 06:30,5,37.94,37.94,37.88,37.88,8
20160701|2016-04-05 07:00,5,37.79,37.87,37.79,37.87,11
20160701|2016-04-05 07:30,5,37.65,37.65,37.65,37.65,3
20160701|2016-04-05 08:00,5,37.91,38.02,37.77,37.96,30
20160701|2016-04-05 08:30,5,37.91,37.91,37.61,37.8,124
20160701|2016-04-05 09:00,5,37.83,38.12,37.83,38.1,26
20160701|2016-04-05 09:30,5,38.08,38.08,37.72,37.86,68
20160701|2016-04-05 10:00,5,37.82,37.99,37.8,37.9,30
20160701|2016-04-05 10:30,5,37.94,38.02,37.91,37.91,12
20160701|2016-04-05 11:00,5,37.89,37.97,37.89,37.89,7
20160701|2016-04-05 11:30,5,37.83,37.88,37.72,37.8,24
20160701|2016-04-05 12:00,5,37.76,37.79,37.68,37.77,39
20160701|2016-04-05 13:00,5,37.69,38.09,37.69,38.03,51
20160701|2016-04-05 13:30,5,38.12,38.15,38.11,38.15,35
20160701|2016-04-05 14:00,5,38.12,38.13,38.12,38.13,2
20160701|2016-04-05 14:30,5,38.13,38.13,38.04,38.04,12
20160701|2016-04-05 15:30,5,38.31,38.55,38.1,38.55,17
20160701|2016-04-05 16:00,5,38.65,38.65,38.4,38.43,28
20160701|2016-04-05 16:30,5,38.46,38.53,38.46,38.53,5
20160701|2016-04-05 19:00,6,38.49,38.69,38.49,38.69,3
20160701|2016-04-05 22:00,6,38.69,38.69,38.69,38.69,1
20160701|2016-04-06 00:30,6,38.68,38.68,38.68,38.68,2
20160701|2016-04-06 01:30,6,38.71,38.71,38.65,38.65,6
20160701|2016-04-06 02:00,6,38.74,38.81,38.74,38.78,12
20160701|2016-04-06 02:30,6,38.93,39.01,38.84,38.84,14
20160701|2016-04-06 03:00,6,38.81,38.89,38.81,38.89,18
20160701|2016-04-06 03:30,6,38.96,38.96,38.96,38.96,4
20160701|2016-04-06 04:00,6,39.03,39.04,38.89,38.89,11
20160701|2016-04-06 04:30,6,38.8,38.8,38.8,38.8,1
20160701|2016-04-06 05:00,6,38.74,38.84,38.74,38.84,6
20160701|2016-04-06 06:00,6,38.84,38.84,38.84,38.84,1
20160701|2016-04-06 06:30,6,38.85,38.89,38.85,38.89,9
20160701|2016-04-06 07:00,6,38.77,38.77,38.77,38.77,11
20160701|2016-04-06 07:30,6,38.71,38.71,38.56,38.63,29
20160701|2016-04-06 08:00,6,38.62,38.78,38.59,38.78,54
20160701|2016-04-06 08:30,6,38.96,38.96,38.69,38.76,48
20160701|2016-04-06 09:00,6,38.74,38.74,38.67,38.67,5
20160701|2016-04-06 09:30,6,38.93,39.36,38.58,39.33,126
20160701|2016-04-06 10:00,6,39.43,39.49,39.38,39.47,43
20160701|2016-04-06 10:30,6,39.5,39.84,39.5,39.79,65
20160701|2016-04-06 11:00,6,39.8,39.83,39.67,39.83,56
20160701|2016-04-06 11:30,6,39.86,39.87,39.78,39.79,70
20160701|2016-04-06 12:00,6,39.81,39.86,39.72,39.72,89
20160701|2016-04-06 12:30,6,39.73,39.78,39.7,39.73,48
20160701|2016-04-06 13:00,6,39.66,39.92,39.61,39.87,65
20160701|2016-04-06 13:30,6,39.79,39.79,39.68,39.68,8
20160701|2016-04-06 14:30,6,39.82,39.84,39.82,39.84,8
20160701|2016-04-06 16:30,6,39.75,39.75,39.75,39.75,1
20160701|2016-04-06 21:30,7,40.12,40.12,40.11,40.11,4
20160701|2016-04-07 00:00,7,40.2,40.2,40.2,40.2,1
20160701|2016-04-07 01:00,7,40.16,40.16,40.16,40.16,1
20160701|2016-04-07 02:00,7,40.03,40.06,39.87,39.95,19
20160701|2016-04-07 02:30,7,39.99,39.99,39.99,39.99,1
20160701|2016-04-07 03:00,7,39.89,40.07,39.89,40.04,15
20160701|2016-04-07 04:00,7,39.84,39.84,39.84,39.84,1
20160701|2016-04-07 04:30,7,39.83,39.83,39.83,39.83,4
20160701|2016-04-07 06:00,7,39.97,39.97,39.97,39.97,1
20160701|2016-04-07 07:00,7,39.79,39.84,39.66,39.66,35
20160701|2016-04-07 07:30,7,39.59,39.67,39.59,39.67,2
20160701|2016-04-07 08:00,7,39.58,39.73,39.38,39.45,54
20160701|2016-04-07 08:30,7,39.44,39.63,39.42,39.45,10
20160701|2016-04-07 09:00,7,39.46,39.46,39.06,39.06,84
20160701|2016-04-07 09:30,7,39.07,39.3,39.05,39.27,85
20160701|2016-04-07 10:00,7,39.18,39.18,38.95,38.98,33
20160701|2016-04-07 10:30,7,39.06,39.18,39.06,39.18,7
20160701|2016-04-07 11:30,7,38.93,38.99,38.92,38.99,11
20160701|2016-04-07 12:00,7,38.93,39.06,38.93,39,9
20160701|2016-04-07 12:30,7,39.11,39.23,39.08,39.11,15
20160701|2016-04-07 13:00,7,38.98,39.44,38.98,39.38,58
20160701|2016-04-07 13:30,7,39.4,39.4,39.34,39.36,20
20160701|2016-04-07 14:00,7,39.5,39.5,39.5,39.5,25
20160701|2016-04-07 14:30,7,39.47,39.5,39.47,39.5,6
20160701|2016-04-07 15:00,7,39.51,39.51,39.51,39.51,1
20160701|2016-04-07 16:30,7,39.61,39.61,39.61,39.61,2
20160701|2016-04-07 19:00,8,39.61,39.61,39.61,39.61,1
20160701|2016-04-07 19:30,8,39.64,39.66,39.64,39.65,4
20160701|2016-04-07 20:00,8,39.77,39.88,39.77,39.86,6
20160701|2016-04-07 21:30,8,39.91,39.91,39.91,39.91,1
20160701|2016-04-07 22:00,8,39.95,39.95,39.95,39.95,1
20160701|2016-04-07 23:00,8,40.02,40.09,40.02,40.09,3
20160701|2016-04-08 00:00,8,40.12,40.12,40.12,40.12,4
20160701|2016-04-08 01:00,8,40.06,40.06,40.04,40.05,32
20160701|2016-04-08 01:30,8,40.07,40.07,39.97,39.97,22
20160701|2016-04-08 02:00,8,40,40.3,40,40.3,14
20160701|2016-04-08 02:30,8,40.29,40.35,40.27,40.27,39
20160701|2016-04-08 03:00,8,40.43,40.63,40.43,40.63,48
20160701|2016-04-08 03:30,8,40.54,40.55,40.48,40.51,24
20160701|2016-04-08 04:30,8,40.53,40.53,40.53,40.53,1
20160701|2016-04-08 05:00,8,40.54,40.6,40.54,40.6,3
20160701|2016-04-08 05:30,8,40.63,40.63,40.56,40.56,12
20160701|2016-04-08 06:00,8,40.54,40.6,40.54,40.6,2
20160701|2016-04-08 06:30,8,40.66,40.66,40.65,40.65,2
20160701|2016-04-08 07:00,8,40.66,40.84,40.64,40.84,29
20160701|2016-04-08 07:30,8,40.86,41.27,40.86,41.13,82
20160701|2016-04-08 08:00,8,41.21,41.34,41.19,41.34,48
20160701|2016-04-08 08:30,8,41.28,41.28,41.1,41.12,151
20160701|2016-04-08 09:00,8,41.13,41.52,41.13,41.47,128
20160701|2016-04-08 09:30,8,41.52,41.72,41.49,41.65,96
20160701|2016-04-08 10:00,8,41.64,41.83,41.59,41.83,101
20160701|2016-04-08 10:30,8,41.67,41.67,41.38,41.47,32
20160701|2016-04-08 11:00,8,41.48,41.65,41.45,41.65,17
20160701|2016-04-08 11:30,8,41.74,41.77,41.7,41.7,41
20160701|2016-04-08 12:00,8,41.7,41.8,41.42,41.44,171
20160701|2016-04-08 12:30,8,41.41,41.51,41.4,41.47,47
20160701|2016-04-08 13:00,8,41.44,41.87,41.44,41.85,50
20160701|2016-04-08 13:30,8,41.78,41.78,41.69,41.69,3
20160701|2016-04-08 14:00,8,41.69,41.69,41.69,41.69,1
20160701|2016-04-08 14:30,8,41.66,41.66,41.65,41.65,8
20160701|2016-04-08 15:00,8,41.61,41.61,41.61,41.61,1
20160701|2016-04-08 16:30,8,41.8,41.8,41.8,41.8,2
20160701|2016-04-10 17:00,11,41.81,42.49,41.81,42.29,11
20160701|2016-04-10 19:00,11,42.3,42.3,42.29,42.29,2
20160701|2016-04-10 20:00,11,42.27,42.27,42.27,42.27,1
20160701|2016-04-10 20:30,11,42.03,42.03,42.03,42.03,1
20160701|2016-04-10 21:30,11,42.08,42.08,42.08,42.08,1
20160701|2016-04-10 22:30,11,41.99,41.99,41.99,41.99,1
20160701|2016-04-10 23:30,11,42.02,42.02,42.02,42.02,1
20160701|2016-04-11 00:30,11,41.93,41.93,41.93,41.93,1
20160701|2016-04-11 01:00,11,41.72,41.76,41.72,41.76,2
20160701|2016-04-11 02:00,11,41.68,41.69,41.43,41.54,41
20160701|2016-04-11 02:30,11,41.54,41.54,41.54,41.54,1
20160701|2016-04-11 03:00,11,41.73,41.84,41.69,41.84,17
20160701|2016-04-11 03:30,11,41.65,41.66,41.65,41.66,7
20160701|2016-04-11 04:00,11,41.58,41.58,41.58,41.58,5
20160701|2016-04-11 04:30,11,41.75,41.76,41.75,41.76,3
20160701|2016-04-11 05:00,11,41.71,41.74,41.71,41.74,2
20160701|2016-04-11 05:30,11,41.79,41.79,41.79,41.79,1
20160701|2016-04-11 06:00,11,41.88,41.88,41.88,41.88,2
20160701|2016-04-11 06:30,11,41.64,41.65,41.62,41.62,11
20160701|2016-04-11 07:00,11,41.73,41.89,41.7,41.89,16
20160701|2016-04-11 07:30,11,42.02,42.31,41.98,42.31,41
20160701|2016-04-11 08:00,11,42.33,42.4,42.22,42.34,17
20160701|2016-04-11 08:30,11,42.31,42.84,42.31,42.84,161
20160701|2016-04-11 09:00,11,42.85,42.9,42.44,42.52,124
20160701|2016-04-11 09:30,11,42.62,42.65,42.25,42.35,248
20160701|2016-04-11 10:00,11,42.41,42.8,42.36,42.8,35
20160701|2016-04-11 10:30,11,42.76,42.79,42.54,42.7,26
20160701|2016-04-11 11:00,11,42.68,42.86,42.68,42.71,30
20160701|2016-04-11 11:30,11,42.62,42.62,42.52,42.53,31
20160701|2016-04-11 12:00,11,42.5,42.61,42.34,42.37,90
20160701|2016-04-11 12:30,11,42.32,42.42,42.32,42.42,3
20160701|2016-04-11 13:00,11,42.49,42.76,42.46,42.75,127
20160701|2016-04-11 13:30,11,42.67,42.77,42.67,42.77,52
20160701|2016-04-11 14:00,11,42.78,42.78,42.78,42.78,2
20160701|2016-04-11 14:30,11,42.75,42.75,42.68,42.69,20
20160701|2016-04-11 15:00,11,42.7,42.71,42.66,42.71,67
20160701|2016-04-11 15:30,11,42.66,42.66,42.6,42.6,2
20160701|2016-04-11 20:30,12,42.52,42.52,42.52,42.52,1
20160701|2016-04-11 21:00,12,42.52,42.52,42.52,42.52,1
20160701|2016-04-12 01:30,12,42.67,42.67,42.67,42.67,2
20160701|2016-04-12 02:00,12,42.81,42.85,42.81,42.85,7
20160701|2016-04-12 02:30,12,42.8,42.88,42.8,42.88,5
20160701|2016-04-12 03:00,12,43,43.23,42.99,43.21,44
20160701|2016-04-12 03:30,12,43.06,43.22,43.03,43.2,15
20160701|2016-04-12 04:00,12,43.2,43.2,43.1,43.16,9
20160701|2016-04-12 04:30,12,43.17,43.18,43.12,43.12,20
20160701|2016-04-12 05:00,12,43.12,43.12,42.93,42.93,16
20160701|2016-04-12 05:30,12,42.96,42.98,42.92,42.97,10
20160701|2016-04-12 06:00,12,42.99,43.03,42.92,43.03,29
20160701|2016-04-12 06:30,12,43.06,43.13,43.06,43.06,23
20160701|2016-04-12 07:00,12,43.08,43.14,42.89,42.91,80
20160701|2016-04-12 07:30,12,43.1,43.11,42.99,43,19
20160701|2016-04-12 08:00,12,43.06,43.15,42.75,43.12,42
20160701|2016-04-12 08:30,12,43.11,43.26,43.04,43.05,33
20160701|2016-04-12 09:00,12,43.09,43.09,42.86,43.03,32
20160701|2016-04-12 09:30,12,43.05,43.62,43.05,43.43,222
20160701|2016-04-12 10:00,12,43.51,44.06,43.42,43.97,231
20160701|2016-04-12 10:30,12,43.94,44.26,43.94,44.03,175
20160701|2016-04-12 11:00,12,44.08,44.08,43.92,43.94,15
20160701|2016-04-12 11:30,12,44.01,44.12,44,44.06,53
20160701|2016-04-12 12:00,12,43.95,44.12,43.95,44.12,42
20160701|2016-04-12 12:30,12,44.16,44.27,44.1,44.2,36
20160701|2016-04-12 13:00,12,44.14,44.43,44.14,44.33,120
20160701|2016-04-12 13:30,12,44.29,44.36,44.25,44.35,23
20160701|2016-04-12 14:00,12,44.34,44.35,44.2,44.2,15
20160701|2016-04-12 14:30,12,44.14,44.17,44.12,44.17,14
20160701|2016-04-12 15:00,12,44.28,44.38,44.28,44.38,15
20160701|2016-04-12 15:30,12,44.34,44.34,44,44,11
20160701|2016-04-12 16:00,12,43.87,43.87,43.87,43.87,1
20160701|2016-04-12 19:00,13,44,44.02,44,44.02,6
20160701|2016-04-12 19:30,13,43.89,43.89,43.86,43.86,3
20160701|2016-04-12 20:00,13,43.9,43.9,43.87,43.87,3
20160701|2016-04-12 21:30,13,44.09,44.09,44.09,44.09,1
20160701|2016-04-12 22:00,13,44.1,44.11,44.1,44.11,9
20160701|2016-04-12 22:30,13,44.03,44.03,44.03,44.03,1
20160701|2016-04-13 00:00,13,44,44,44,44,1
20160701|2016-04-13 00:30,13,43.93,43.93,43.82,43.82,8
20160701|2016-04-13 01:00,13,43.85,43.85,43.58,43.66,16
20160701|2016-04-13 01:30,13,43.56,43.56,43.51,43.51,6
20160701|2016-04-13 02:00,13,43.48,43.64,43.48,43.64,24
20160701|2016-04-13 02:30,13,43.67,43.85,43.67,43.85,55
20160701|2016-04-13 03:00,13,43.89,43.89,43.73,43.75,10
20160701|2016-04-13 03:30,13,43.6,43.6,43.6,43.6,3
20160701|2016-04-13 04:00,13,43.68,43.84,43.68,43.83,18
20160701|2016-04-13 04:30,13,43.83,43.83,43.71,43.71,8
20160701|2016-04-13 05:00,13,43.71,43.91,43.7,43.91,25
20160701|2016-04-13 05:30,13,43.86,43.86,43.75,43.75,7
20160701|2016-04-13 06:00,13,43.69,43.69,43.6,43.63,6
20160701|2016-04-13 06:30,13,43.72,43.73,43.72,43.73,2
20160701|2016-04-13 07:00,13,43.71,43.83,43.71,43.76,8
20160701|2016-04-13 07:30,13,43.73,43.84,43.7,43.78,11
20160701|2016-04-13 08:00,13,43.84,43.98,43.84,43.95,120
20160701|2016-04-13 08:30,13,43.89,43.91,43.6,43.6,60
20160701|2016-04-13 09:00,13,43.71,43.94,43.71,43.85,42
20160701|2016-04-13 09:30,13,43.85,44.31,43.5,44.26,271
20160701|2016-04-13 10:00,13,44.34,44.47,43.81,43.81,123
20160701|2016-04-13 10:30,13,43.85,44.31,43.81,44.23,199
20160701|2016-04-13 11:00,13,44.2,44.31,43.82,43.82,28
20160701|2016-04-13 11:30,13,43.88,44,43.83,43.95,24
20160701|2016-04-13 12:00,13,44,44.03,43.78,43.78,16
20160701|2016-04-13 12:30,13,43.89,44.14,43.89,44.11,22
20160701|2016-04-13 13:00,13,44.1,44.23,43.74,43.76,33
20160701|2016-04-13 13:30,13,43.76,43.76,43.67,43.69,26
20160701|2016-04-13 14:00,13,43.73,43.75,43.73,43.75,5
20160701|2016-04-13 14:30,13,43.68,43.69,43.59,43.59,6
20160701|2016-04-13 15:00,13,43.6,43.6,43.6,43.6,1
20160701|2016-04-13 15:30,13,43.58,43.61,43.58,43.61,2
20160701|2016-04-13 16:00,13,43.62,43.62,43.62,43.62,1
20160701|2016-04-13 19:30,14,43.45,43.45,43.36,43.36,4
20160701|2016-04-13 20:00,14,43.23,43.23,43.19,43.22,7
20160701|2016-04-13 20:30,14,43.2,43.2,43.17,43.17,2
20160701|2016-04-13 21:00,14,43.24,43.24,43.24,43.24,1
20160701|2016-04-13 22:00,14,43.23,43.23,43.23,43.23,1
20160701|2016-04-13 23:00,14,43.19,43.32,43.19,43.32,3
20160701|2016-04-13 23:30,14,43.26,43.26,43.26,43.26,1
20160701|2016-04-14 00:00,14,43.21,43.22,43.21,43.22,9
20160701|2016-04-14 01:00,14,43.22,43.22,43.09,43.09,48
20160701|2016-04-14 01:30,14,43.09,43.09,43.09,43.09,1
20160701|2016-04-14 02:00,14,43.03,43.03,42.94,42.96,15
20160701|2016-04-14 02:30,14,43.09,43.15,43.07,43.15,36
20160701|2016-04-14 03:00,14,43.29,43.29,43.25,43.29,6
20160701|2016-04-14 03:30,14,43.25,43.32,43.25,43.32,16
20160701|2016-04-14 04:00,14,43.48,43.66,43.47,43.66,15
20160701|2016-04-14 04:30,14,43.66,43.66,43.55,43.61,18
20160701|2016-04-14 05:00,14,43.65,43.7,43.65,43.66,16
20160701|2016-04-14 05:30,14,43.62,43.79,43.62,43.79,8
20160701|2016-04-14 06:00,14,43.78,43.78,43.78,43.78,1
20160701|2016-04-14 06:30,14,43.8,43.83,43.78,43.79,13
20160701|2016-04-14 07:00,14,43.72,43.91,43.72,43.86,9
20160701|2016-04-14 07:30,14,43.86,44.1,43.86,43.86,57
20160701|2016-04-14 08:00,14,43.81,43.99,43.78,43.82,19
20160701|2016-04-14 08:30,14,43.81,43.9,43.68,43.74,129
20160701|2016-04-14 09:00,14,43.78,44.01,43.74,43.95,58
20160701|2016-04-14 09:30,14,43.96,43.96,43.79,43.9,25
20160701|2016-04-14 10:00,14,43.94,44.09,43.88,43.88,47
20160701|2016-04-14 10:30,14,43.89,44,43.86,44,44
20160701|2016-04-14 11:00,14,43.92,43.94,43.91,43.91,9
20160701|2016-04-14 11:30,14,43.91,43.92,43.86,43.92,11
20160701|2016-04-14 12:00,14,43.91,43.93,43.78,43.82,14
20160701|2016-04-14 12:30,14,43.83,43.89,43.72,43.72,18
20160701|2016-04-14 13:00,14,43.74,43.78,43.39,43.39,129
20160701|2016-04-14 13:30,14,43.37,43.42,43.23,43.23,39
20160701|2016-04-14 14:00,14,43.41,43.41,43.41,43.41,3
20160701|2016-04-14 14:30,14,43.43,43.43,43.43,43.43,1
20160701|2016-04-14 15:00,14,43.44,43.47,43.44,43.47,2
20160701|2016-04-14 19:00,15,43.34,43.39,43.34,43.39,3
20160701|2016-04-14 21:00,15,43.51,43.51,43.51,43.51,4
20160701|2016-04-15 00:30,15,43.5,43.5,43.5,43.5,1
20160701|2016-04-15 01:00,15,43.54,43.54,43.54,43.54,1
20160701|2016-04-15 01:30,15,43.47,43.47,43.47,43.47,3
20160701|2016-04-15 02:00,15,43.38,43.53,43.38,43.53,13
20160701|2016-04-15 02:30,15,43.52,43.52,43.52,43.52,2
20160701|2016-04-15 03:00,15,43.51,43.51,43.14,43.14,15
20160701|2016-04-15 03:30,15,43.08,43.08,42.83,42.92,29
20160701|2016-04-15 04:30,15,42.96,43,42.96,43,8
20160701|2016-04-15 05:00,15,42.9,42.9,42.69,42.74,13
20160701|2016-04-15 05:30,15,42.69,42.69,42.56,42.63,27
20160701|2016-04-15 06:00,15,42.65,42.65,42.37,42.37,22
20160701|2016-04-15 06:30,15,42.49,42.56,42.49,42.56,3
20160701|2016-04-15 07:00,15,42.5,42.53,42.27,42.3,96
20160701|2016-04-15 07:30,15,42.35,42.44,42.18,42.35,88
20160701|2016-04-15 08:00,15,42.31,42.55,42.24,42.51,37
20160701|2016-04-15 08:30,15,42.52,42.57,42.02,42.04,103
20160701|2016-04-15 09:00,15,42.02,42.15,41.96,42.15,64
20160701|2016-04-15 09:30,15,42.12,42.19,41.99,42.05,82
20160701|2016-04-15 10:00,15,42.06,42.35,42.04,42.33,101
20160701|2016-04-15 10:30,15,42.38,42.39,42.21,42.35,109
20160701|2016-04-15 11:00,15,42.32,42.32,42.15,42.15,7
20160701|2016-04-15 11:30,15,42.38,42.38,42.29,42.38,20
20160701|2016-04-15 12:00,15,42.36,42.74,42.36,42.72,93
20160701|2016-04-15 12:30,15,42.67,42.78,42.63,42.75,29
20160701|2016-04-15 13:00,15,42.69,42.69,42.35,42.51,400
20160701|2016-04-15 13:30,15,42.57,42.59,42.45,42.45,63
20160701|2016-04-15 14:00,15,42.42,42.48,42.4,42.45,44
20160701|2016-04-15 14:30,15,42.5,42.5,42.43,42.44,13
20160701|2016-04-15 16:30,15,42.4,42.4,42.4,42.4,164
20160701|2016-04-17 17:00,18,41.07,41.2,39.81,40.16,62
20160701|2016-04-17 17:30,18,40.3,40.34,40.17,40.26,8
20160701|2016-04-17 18:00,18,40.22,40.35,40.22,40.33,6
20160701|2016-04-17 18:30,18,40.35,40.35,40.28,40.28,7
20160701|2016-04-17 19:00,18,40.28,40.28,40.28,40.28,1
20160701|2016-04-17 19:30,18,40.3,40.34,40.3,40.32,73
20160701|2016-04-17 20:00,18,40.37,40.72,40.37,40.72,90
20160701|2016-04-17 20:30,18,40.77,40.77,40.61,40.68,62
20160701|2016-04-17 21:00,18,40.68,40.73,40.61,40.61,21
20160701|2016-04-17 21:30,18,40.57,40.6,40.49,40.55,77
20160701|2016-04-17 22:00,18,40.58,40.6,40.56,40.6,15
20160701|2016-04-17 22:30,18,40.6,40.64,40.6,40.64,3
20160701|2016-04-17 23:00,18,40.67,40.74,40.67,40.74,8
20160701|2016-04-17 23:30,18,40.69,40.7,40.59,40.59,15
20160701|2016-04-18 00:30,18,40.77,40.77,40.73,40.73,3
20160701|2016-04-18 01:00,18,40.7,40.7,40.42,40.55,8
20160701|2016-04-18 01:30,18,40.58,40.58,40.34,40.41,4
20160701|2016-04-18 02:00,18,40.39,40.56,40.19,40.56,20
20160701|2016-04-18 02:30,18,40.42,40.74,40.42,40.74,30
20160701|2016-04-18 03:00,18,40.7,40.7,40.56,40.57,13
20160701|2016-04-18 03:30,18,40.65,41.29,40.65,41.25,116
20160701|2016-04-18 04:00,18,41.31,41.46,41.21,41.21,58
20160701|2016-04-18 04:30,18,41.22,41.45,41.22,41.37,10
20160701|2016-04-18 05:00,18,41.36,41.73,41.32,41.52,54
20160701|2016-04-18 05:30,18,41.39,41.39,41.08,41.15,117
20160701|2016-04-18 06:00,18,41.07,41.17,41.07,41.17,3
20160701|2016-04-18 06:30,18,41.17,41.19,40.96,41.02,64
20160701|2016-04-18 07:00,18,41.03,41.03,40.74,40.77,28
20160701|2016-04-18 07:30,18,40.79,41.16,40.79,40.89,82
20160701|2016-04-18 08:00,18,40.85,40.9,40.67,40.84,101
20160701|2016-04-18 08:30,18,40.83,41.38,40.7,41.26,274
20160701|2016-04-18 09:00,18,41.33,41.51,41.26,41.43,100
20160701|2016-04-18 09:30,18,41.44,41.5,41.26,41.46,25
20160701|2016-04-18 10:00,18,41.5,41.91,41.45,41.89,165
20160701|2016-04-18 10:30,18,41.95,42.5,41.88,42.09,127
20160701|2016-04-18 11:00,18,42.14,42.14,42.1,42.14,10
20160701|2016-04-18 11:30,18,42.37,42.38,42.18,42.18,28
20160701|2016-04-18 12:00,18,42.34,42.34,42.07,42.16,17
20160701|2016-04-18 12:30,18,42.19,42.25,42.06,42.09,85
20160701|2016-04-18 13:00,18,41.99,42.17,41.83,42.08,316
20160701|2016-04-18 13:30,18,42.04,42.06,42.01,42.06,19
20160701|2016-04-18 14:00,18,42.09,42.11,42.07,42.11,39
20160701|2016-04-18 14:30,18,42.04,42.21,42.03,42.21,7
20160701|2016-04-18 15:00,18,42.2,42.2,42.2,42.2,2
20160701|2016-04-18 15:30,18,42.3,42.3,42.3,42.3,2
20160701|2016-04-18 19:30,19,42.09,42.12,42.09,42.12,4
20160701|2016-04-18 20:30,19,42.12,42.12,42.12,42.12,2
20160701|2016-04-18 21:00,19,41.93,41.94,41.84,41.94,4
20160701|2016-04-18 21:30,19,41.85,41.85,41.85,41.85,1
20160701|2016-04-18 22:00,19,41.87,41.87,41.87,41.87,1
20160701|2016-04-19 00:30,19,41.91,42.06,41.91,42.06,2
20160701|2016-04-19 01:00,19,42.19,42.36,42.17,42.35,14
20160701|2016-04-19 01:30,19,42.27,42.39,42.24,42.38,5
20160701|2016-04-19 02:00,19,42.4,42.78,42.23,42.68,80
20160701|2016-04-19 02:30,19,42.66,42.75,42.62,42.62,44
20160701|2016-04-19 03:00,19,42.62,42.62,42.25,42.32,83
20160701|2016-04-19 03:30,19,42.34,42.48,42.34,42.34,13
20160701|2016-04-19 04:00,19,42.27,42.31,42.26,42.3,7
20160701|2016-04-19 04:30,19,42.5,42.65,42.49,42.65,36
20160701|2016-04-19 05:00,19,42.7,42.77,42.68,42.73,43
20160701|2016-04-19 05:30,19,42.67,42.73,42.67,42.73,6
20160701|2016-04-19 06:00,19,42.68,42.77,42.68,42.77,8
20160701|2016-04-19 06:30,19,42.75,42.82,42.56,42.6,18
20160701|2016-04-19 07:00,19,42.57,42.69,42.5,42.64,11
20160701|2016-04-19 07:30,19,42.52,42.64,42.4,42.44,10
20160701|2016-04-19 08:00,19,42.37,42.54,42.14,42.54,105
20160701|2016-04-19 08:30,19,42.54,43,42.51,42.93,217
20160701|2016-04-19 09:00,19,42.92,43.44,42.92,43.19,268
20160701|2016-04-19 09:30,19,43.29,43.49,43.21,43.45,99
20160701|2016-04-19 10:00,19,43.43,43.66,43.26,43.32,230
20160701|2016-04-19 10:30,19,43.31,43.53,43.29,43.29,33
20160701|2016-04-19 11:00,19,43.38,43.39,43.04,43.1,20
20160701|2016-04-19 11:30,19,43.1,43.18,43.02,43.18,47
20160701|2016-04-19 12:00,19,43.19,43.29,43.12,43.15,25
20160701|2016-04-19 12:30,19,42.97,43.15,42.95,43.15,14
20160701|2016-04-19 13:00,19,43.28,43.38,43.03,43.2,144
20160701|2016-04-19 13:30,19,43.17,43.34,43.13,43.29,26
20160701|2016-04-19 14:00,19,43.27,43.29,43.22,43.29,29
20160701|2016-04-19 14:30,19,43.35,43.35,43.33,43.33,16
20160701|2016-04-19 15:00,19,43.32,43.33,43.31,43.32,8
20160701|2016-04-19 15:30,19,43.3,43.36,43.24,43.36,5
20160701|2016-04-19 16:30,19,43.17,43.18,43.14,43.14,4
20160701|2016-04-19 19:00,20,42.65,42.65,42.65,42.65,25
20160701|2016-04-19 20:00,20,42.62,42.64,42.53,42.64,5
20160701|2016-04-19 20:30,20,42.64,42.69,42.64,42.69,2
20160701|2016-04-19 21:00,20,42.65,42.69,42.65,42.69,23
20160701|2016-04-19 21:30,20,42.69,42.74,42.54,42.54,31
20160701|2016-04-19 22:00,20,42.59,42.59,42.45,42.45,7
20160701|2016-04-19 23:00,20,42.43,42.43,42.43,42.43,1
20160701|2016-04-19 23:30,20,42.39,42.39,42.33,42.33,2
20160701|2016-04-20 00:00,20,42.37,42.37,42.25,42.3,12
20160701|2016-04-20 00:30,20,42.24,42.24,42.21,42.21,2
20160701|2016-04-20 01:00,20,42.31,42.31,42.28,42.28,3
20160701|2016-04-20 01:30,20,42.46,42.46,42.46,42.46,1
20160701|2016-04-20 02:00,20,42.43,42.43,42.3,42.31,11
20160701|2016-04-20 02:30,20,42.35,42.47,42.27,42.47,55
20160701|2016-04-20 03:00,20,42.42,42.53,42.42,42.53,3
20160701|2016-04-20 03:30,20,42.47,42.47,42.4,42.4,4
20160701|2016-04-20 04:00,20,42.48,42.54,42.46,42.54,3
20160701|2016-04-20 04:30,20,42.48,42.48,42.43,42.43,3
20160701|2016-04-20 05:00,20,42.59,42.63,42.59,42.63,4
20160701|2016-04-20 05:30,20,42.49,42.6,42.49,42.6,2
20160701|2016-04-20 06:00,20,42.64,42.73,42.62,42.72,17
20160701|2016-04-20 06:30,20,42.68,42.83,42.68,42.83,28
20160701|2016-04-20 07:00,20,42.73,42.73,42.66,42.66,5
20160701|2016-04-20 07:30,20,42.66,42.68,42.42,42.49,85
20160701|2016-04-20 08:00,20,42.52,42.56,42.28,42.49,77
20160701|2016-04-20 08:30,20,42.52,42.69,42.39,42.43,36
20160701|2016-04-20 09:00,20,42.47,42.55,42.33,42.42,67
20160701|2016-04-20 09:30,20,42.47,43.21,42.47,43.21,139
20160701|2016-04-20 10:00,20,43.23,43.81,43.13,43.64,451
20160701|2016-04-20 10:30,20,43.65,44.15,43.55,43.97,266
20160701|2016-04-20 11:00,20,44.05,44.06,43.88,44.06,126
20160701|2016-04-20 11:30,20,44.06,44.73,44.06,44.61,635
20160701|2016-04-20 12:00,20,44.68,44.94,44.66,44.89,594
20160701|2016-04-20 12:30,20,44.78,44.78,44.61,44.7,14
20160701|2016-04-20 13:00,20,44.76,45.06,44.73,45.01,208
20160701|2016-04-20 13:30,20,44.95,45,44.86,44.86,27
20160701|2016-04-20 14:00,20,44.92,44.92,44.66,44.66,25
20160701|2016-04-20 14:30,20,44.64,44.64,44.58,44.59,26
20160701|2016-04-20 15:00,20,44.59,44.64,44.59,44.64,7
20160701|2016-04-20 15:30,20,44.7,44.75,44.7,44.75,4
20160701|2016-04-20 16:00,20,44.75,44.75,44.75,44.75,1
20160701|2016-04-20 19:00,21,44.7,44.75,44.7,44.71,4
20160701|2016-04-20 19:30,21,44.45,44.52,44.45,44.52,2
20160701|2016-04-20 20:00,21,44.57,44.57,44.46,44.46,2
20160701|2016-04-20 20:30,21,44.74,44.79,44.74,44.79,3
20160701|2016-04-20 21:00,21,44.6,44.6,44.6,44.6,1
20160701|2016-04-20 22:00,21,44.87,45.2,44.87,45.17,21
20160701|2016-04-20 22:30,21,45.13,45.13,45.13,45.13,1
20160701|2016-04-20 23:00,21,45.13,45.13,45.03,45.03,4
20160701|2016-04-21 00:00,21,44.99,44.99,44.99,44.99,2
20160701|2016-04-21 00:30,21,45.1,45.27,45.1,45.25,115
20160701|2016-04-21 01:00,21,45.27,45.27,45.15,45.15,7
20160701|2016-04-21 01:30,21,45.15,45.16,45.15,45.15,55
20160701|2016-04-21 02:00,21,45.15,45.16,44.9,45,655
20160701|2016-04-21 02:30,21,45,45.18,44.98,45.02,1285
20160701|2016-04-21 03:00,21,44.99,45.14,44.92,45.05,530
20160701|2016-04-21 03:30,21,45.05,45.05,44.96,44.98,7
20160701|2016-04-21 04:00,21,45.07,45.07,44.97,44.99,11
20160701|2016-04-21 04:30,21,45,45.06,45,45.06,6
20160701|2016-04-21 05:00,21,45.15,45.26,45.14,45.15,568
20160701|2016-04-21 05:30,21,45.13,45.13,45.02,45.02,9
20160701|2016-04-21 06:00,21,45.02,45.14,45.02,45.04,22
20160701|2016-04-21 06:30,21,45.04,45.04,44.94,45.02,10
20160701|2016-04-21 07:00,21,45.03,45.31,45.03,45.16,34
20160701|2016-04-21 07:30,21,45.05,45.14,44.96,44.96,62
20160701|2016-04-21 08:00,21,44.96,44.96,44.39,44.42,769
20160701|2016-04-21 08:30,21,44.4,44.56,44.01,44.03,828
20160701|2016-04-21 09:00,21,44,44.45,43.91,44.11,153
20160701|2016-04-21 09:30,21,44.06,44.32,44.01,44.21,93
20160701|2016-04-21 10:00,21,44.19,44.54,44.05,44.43,64
20160701|2016-04-21 10:30,21,44.51,44.75,44.32,44.55,70
20160701|2016-04-21 11:00,21,44.64,44.76,44.56,44.72,29
20160701|2016-04-21 11:30,21,44.66,44.66,44.34,44.39,54
20160701|2016-04-21 12:00,21,44.41,44.41,44.13,44.4,39
20160701|2016-04-21 12:30,21,44.32,44.32,44.08,44.21,26
20160701|2016-04-21 13:00,21,44.15,44.37,43.93,43.97,163
20160701|2016-04-21 13:30,21,43.97,44.21,43.97,44.13,61
20160701|2016-04-21 14:00,21,44.24,44.25,44.24,44.25,4
20160701|2016-04-21 14:30,21,44.33,44.38,44.26,44.36,19
20160701|2016-04-21 15:00,21,44.29,44.29,44.27,44.29,6
20160701|2016-04-21 15:30,21,44.14,44.21,44.14,44.21,4
20160701|2016-04-21 19:00,22,44.5,44.5,44.5,44.5,1
20160701|2016-04-21 19:30,22,44.38,44.38,44.36,44.36,5
20160701|2016-04-21 20:30,22,44.58,44.61,44.53,44.61,13
20160701|2016-04-22 00:00,22,44.6,44.6,44.6,44.6,1
20160701|2016-04-22 00:30,22,44.6,44.6,44.6,44.6,1
20160701|2016-04-22 01:00,22,44.63,44.63,44.63,44.63,1
20160701|2016-04-22 01:30,22,44.58,44.59,44.48,44.48,6
20160701|2016-04-22 02:00,22,44.48,44.69,44.48,44.69,8
20160701|2016-04-22 02:30,22,44.63,44.63,44.36,44.36,4
20160701|2016-04-22 03:00,22,44.39,44.39,44.39,44.39,1
20160701|2016-04-22 03:30,22,44.37,44.37,44.14,44.14,306
20160701|2016-04-22 04:00,22,44.18,44.18,44.17,44.18,116
20160701|2016-04-22 04:30,22,44.12,44.13,43.92,43.99,150
20160701|2016-04-22 05:00,22,43.95,44.03,43.94,44.03,6
20160701|2016-04-22 06:00,22,44.2,44.2,44.15,44.15,28
20160701|2016-04-22 06:30,22,44.2,44.21,44.2,44.21,478
20160701|2016-04-22 07:00,22,44.22,44.31,44.18,44.3,49
20160701|2016-04-22 07:30,22,44.3,44.52,44.28,44.49,743
20160701|2016-04-22 08:00,22,44.51,44.75,44.38,44.46,506
20160701|2016-04-22 08:30,22,44.63,45.06,44.48,44.98,220
20160701|2016-04-22 09:00,22,45,45.18,44.91,45.04,71
20160701|2016-04-22 09:30,22,45.17,45.23,44.82,44.96,91
20160701|2016-04-22 10:00,22,44.96,45.02,44.69,44.85,144
20160701|2016-04-22 10:30,22,44.84,45.04,44.82,44.91,116
20160701|2016-04-22 11:00,22,44.96,44.98,44.48,44.62,28
20160701|2016-04-22 11:30,22,44.57,44.7,44.38,44.38,88
20160701|2016-04-22 12:00,22,44.42,44.6,44.31,44.4,35
20160701|2016-04-22 12:30,22,44.51,44.71,44.46,44.64,111
20160701|2016-04-22 13:00,22,44.71,44.75,44.42,44.57,224
20160701|2016-04-22 13:30,22,44.53,44.58,44.49,44.52,53
20160701|2016-04-22 14:00,22,44.52,44.55,44.52,44.53,7
20160701|2016-04-22 14:30,22,44.55,44.55,44.52,44.52,8
20160701|2016-04-22 15:00,22,44.56,44.56,44.56,44.56,1
20160701|2016-04-22 15:30,22,44.57,44.63,44.54,44.54,11
20160701|2016-04-24 17:30,25,44.33,44.36,44.33,44.36,3
20160701|2016-04-24 18:00,25,44.33,44.33,44.3,44.3,4
20160701|2016-04-24 19:00,25,44.05,44.05,44.02,44.04,6
20160701|2016-04-24 19:30,25,44.01,44.02,43.81,43.81,38
20160701|2016-04-24 20:00,25,43.88,44.02,43.88,43.95,23
20160701|2016-04-24 20:30,25,43.94,43.95,43.94,43.95,3
20160701|2016-04-24 21:00,25,43.97,44.01,43.97,44.01,3
20160701|2016-04-24 21:30,25,44.01,44.01,44.01,44.01,3
20160701|2016-04-24 22:00,25,43.99,43.99,43.99,43.99,1
20160701|2016-04-24 22:30,25,44,44,44,44,1
20160701|2016-04-25 00:00,25,43.89,43.9,43.89,43.9,2
20160701|2016-04-25 00:30,25,43.91,43.99,43.91,43.99,4
20160701|2016-04-25 01:00,25,44.19,44.21,44.19,44.21,3
20160701|2016-04-25 01:30,25,44.29,44.38,44.28,44.38,10
20160701|2016-04-25 02:00,25,44.34,44.34,44.21,44.21,4
20160701|2016-04-25 02:30,25,44.19,44.19,44.11,44.11,2
20160701|2016-04-25 03:00,25,44.18,44.18,44.11,44.11,5
20160701|2016-04-25 03:30,25,44.12,44.12,43.89,43.9,32
20160701|2016-04-25 04:00,25,43.88,43.88,43.7,43.83,9
20160701|2016-04-25 04:30,25,43.94,43.99,43.94,43.99,4
20160701|2016-04-25 05:00,25,44.04,44.04,44.01,44.01,3
20160701|2016-04-25 05:30,25,44.14,44.14,44.14,44.14,4
20160701|2016-04-25 06:00,25,44.21,44.25,44.19,44.25,13
20160701|2016-04-25 06:30,25,44.31,44.37,44.31,44.31,14
20160701|2016-04-25 07:00,25,44.18,44.22,44.1,44.22,14
20160701|2016-04-25 07:30,25,44.36,44.75,44.35,44.54,84
20160701|2016-04-25 08:00,25,44.7,44.87,44.35,44.7,104
20160701|2016-04-25 08:30,25,44.66,44.8,44.5,44.61,61
20160701|2016-04-25 09:00,25,44.66,44.68,44.21,44.27,235
20160701|2016-04-25 09:30,25,44.24,44.33,44.08,44.33,102
20160701|2016-04-25 10:00,25,44.39,44.41,44.08,44.33,219
20160701|2016-04-25 10:30,25,44.35,44.38,43.96,43.96,82
20160701|2016-04-25 11:00,25,43.9,44.08,43.79,44.07,79
20160701|2016-04-25 11:30,25,44.06,44.15,43.93,44.12,41
20160701|2016-04-25 12:00,25,44.21,44.21,43.95,44.03,23
20160701|2016-04-25 12:30,25,44.06,44.06,43.69,43.84,101
20160701|2016-04-25 13:00,25,43.9,43.98,43.56,43.65,115
20160701|2016-04-25 13:30,25,43.63,43.71,43.61,43.68,26
20160701|2016-04-25 14:00,25,43.64,43.71,43.63,43.71,13
20160701|2016-04-25 14:30,25,43.72,43.81,43.7,43.81,11
20160701|2016-04-25 15:00,25,43.82,43.82,43.82,43.82,1
20160701|2016-04-25 15:30,25,43.94,43.94,43.94,43.94,1
20160701|2016-04-25 16:30,25,43.91,43.91,43.91,43.91,1
20160701|2016-04-25 19:30,26,43.95,43.95,43.95,43.95,1
20160701|2016-04-25 20:30,26,44,44.04,43.99,44.04,8
20160701|2016-04-25 22:30,26,43.86,43.86,43.77,43.77,7
20160701|2016-04-25 23:00,26,43.78,43.78,43.59,43.72,17
20160701|2016-04-25 23:30,26,43.75,43.75,43.75,43.75,1
20160701|2016-04-26 00:30,26,44,44,43.64,43.65,28
20160701|2016-04-26 01:00,26,43.52,43.56,43.47,43.5,23
20160701|2016-04-26 01:30,26,43.49,43.49,43.49,43.49,2
20160701|2016-04-26 02:00,26,43.61,43.8,43.61,43.78,13
20160701|2016-04-26 02:30,26,43.82,43.93,43.76,43.93,5
20160701|2016-04-26 03:00,26,43.93,43.93,43.79,43.83,10
20160701|2016-04-26 03:30,26,43.89,43.89,43.86,43.86,2
20160701|2016-04-26 04:00,26,43.8,43.95,43.8,43.95,6
20160701|2016-04-26 04:30,26,43.88,43.98,43.88,43.91,17
20160701|2016-04-26 05:00,26,43.83,43.94,43.83,43.94,10
20160701|2016-04-26 05:30,26,43.88,43.88,43.88,43.88,1
20160701|2016-04-26 06:00,26,44.14,44.19,44.07,44.18,25
20160701|2016-04-26 06:30,26,43.99,44.03,43.99,44.03,3
20160701|2016-04-26 07:00,26,44.07,44.07,43.9,43.92,31
20160701|2016-04-26 07:30,26,44,44.23,44,44.18,28
20160701|2016-04-26 08:00,26,44.27,44.37,44.15,44.3,62
20160701|2016-04-26 08:30,26,44.28,44.4,44.13,44.33,96
20160701|2016-04-26 09:00,26,44.36,44.56,44.21,44.26,160
20160701|2016-04-26 09:30,26,44.27,44.45,44.19,44.45,27
20160701|2016-04-26 10:00,26,44.42,44.69,44.41,44.63,185
20160701|2016-04-26 10:30,26,44.67,45,44.65,44.91,79
20160701|2016-04-26 11:00,26,44.92,45.05,44.79,44.86,76
20160701|2016-04-26 11:30,26,44.91,44.92,44.8,44.84,10
20160701|2016-04-26 12:00,26,44.83,44.93,44.79,44.92,30
20160701|2016-04-26 12:30,26,44.84,44.84,44.73,44.73,9
20160701|2016-04-26 13:00,26,44.83,45,44.81,44.85,46
20160701|2016-04-26 13:30,26,44.78,44.83,44.78,44.83,57
20160701|2016-04-26 14:00,26,44.88,44.92,44.87,44.91,18
20160701|2016-04-26 14:30,26,44.93,44.93,44.86,44.86,53
20160701|2016-04-26 15:00,26,44.83,44.83,44.83,44.83,2
20160701|2016-04-26 15:30,26,44.87,45.65,44.87,45.46,119
20160701|2016-04-26 16:00,26,45.44,45.44,45.33,45.44,94
20160701|2016-04-26 16:30,26,45.44,45.49,45.44,45.48,39
20160701|2016-04-26 20:00,27,45.38,45.42,45.38,45.42,2
20160701|2016-04-26 21:00,27,45.35,45.35,45.34,45.35,4
20160701|2016-04-26 21:30,27,45.36,45.37,45.34,45.35,5
20160701|2016-04-26 23:30,27,45.31,45.42,45.31,45.42,4
20160701|2016-04-27 00:00,27,45.4,45.4,45.28,45.33,4
20160701|2016-04-27 00:30,27,45.33,45.34,45.33,45.34,2
20160701|2016-04-27 01:00,27,45.41,45.41,45.41,45.41,1
20160701|2016-04-27 01:30,27,45.43,45.49,45.37,45.37,19
20160701|2016-04-27 02:00,27,45.45,45.46,45.41,45.45,275
20160701|2016-04-27 02:30,27,45.43,45.61,45.4,45.6,275
20160701|2016-04-27 03:00,27,45.68,45.75,45.64,45.69,304
20160701|2016-04-27 03:30,27,45.74,45.76,45.68,45.68,12
20160701|2016-04-27 04:00,27,45.74,45.77,45.69,45.77,27
20160701|2016-04-27 04:30,27,45.8,45.91,45.8,45.88,15
20160701|2016-04-27 05:00,27,45.82,45.82,45.72,45.8,5
20160701|2016-04-27 05:30,27,45.71,45.73,45.66,45.73,5
20160701|2016-04-27 06:00,27,45.73,45.73,45.63,45.64,14
20160701|2016-04-27 07:00,27,45.74,46.01,45.74,45.94,28
20160701|2016-04-27 07:30,27,45.86,45.91,45.67,45.68,52
20160701|2016-04-27 08:00,27,45.69,45.84,45.52,45.71,179
20160701|2016-04-27 08:30,27,45.67,45.86,45.65,45.84,56
20160701|2016-04-27 09:00,27,45.83,45.88,45.65,45.66,80
20160701|2016-04-27 09:30,27,45.5,45.7,44.65,44.73,547
20160701|2016-04-27 10:00,27,44.72,45.13,44.67,45.08,256
20160701|2016-04-27 10:30,27,45.05,45.27,44.94,45.27,88
20160701|2016-04-27 11:00,27,45.23,45.45,45.2,45.45,23
20160701|2016-04-27 11:30,27,45.49,45.72,45.39,45.68,175
20160701|2016-04-27 12:00,27,45.71,45.77,45.58,45.67,78
20160701|2016-04-27 12:30,27,45.72,45.76,45.43,45.54,70
20160701|2016-04-27 13:00,27,45.42,46.44,45.29,46.09,356
20160701|2016-04-27 13:30,27,46.1,46.19,45.96,46.15,72
20160701|2016-04-27 14:00,27,46.15,46.26,46.14,46.14,15
20160701|2016-04-27 14:30,27,46.16,46.2,46.09,46.18,12
20160701|2016-04-27 15:00,27,46.2,46.2,46.1,46.1,4
20160701|2016-04-27 15:30,27,46.2,46.2,46.2,46.2,2
20160701|2016-04-27 16:30,27,46.2,46.21,46.2,46.21,2
20160701|2016-04-27 19:00,28,46.07,46.07,46.05,46.05,2
20160701|2016-04-27 19:30,28,46.04,46.06,46.04,46.04,7
20160701|2016-04-27 20:00,28,46.02,46.02,46,46,4
20160701|2016-04-27 21:00,28,46.02,46.02,46.02,46.02,2
20160701|2016-04-27 21:30,28,46.02,46.02,46.02,46.02,1
20160701|2016-04-27 22:00,28,46,46.11,46,46.09,8
20160701|2016-04-27 22:30,28,45.98,45.98,45.98,45.98,1
20160701|2016-04-27 23:00,28,46,46,46,46,2
20160701|2016-04-27 23:30,28,46.01,46.01,46.01,46.01,1
20160701|2016-04-28 00:00,28,45.93,45.93,45.93,45.93,1
20160701|2016-04-28 01:00,28,45.86,45.89,45.84,45.89,6
20160701|2016-04-28 01:30,28,45.94,45.94,45.94,45.94,1
20160701|2016-04-28 02:00,28,45.92,45.92,45.81,45.88,7
20160701|2016-04-28 02:30,28,46,46.09,45.94,46.06,5
20160701|2016-04-28 03:00,28,46.21,46.24,46.06,46.06,10
20160701|2016-04-28 03:30,28,46.2,46.21,46.2,46.21,4
20160701|2016-04-28 04:00,28,46.23,46.34,46.16,46.2,25
20160701|2016-04-28 04:30,28,46.2,46.2,46.17,46.17,11
20160701|2016-04-28 05:00,28,46.13,46.27,46.13,46.25,7
20160701|2016-04-28 05:30,28,46.23,46.24,46.13,46.13,7
20160701|2016-04-28 06:00,28,46.15,46.15,45.99,45.99,16
20160701|2016-04-28 06:30,28,45.99,46.09,45.99,46.09,13
20160701|2016-04-28 07:00,28,46.13,46.22,46.13,46.22,17
20160701|2016-04-28 07:30,28,46.17,46.54,46.14,46.52,261
20160701|2016-04-28 08:00,28,46.5,46.51,46.02,46.21,193
20160701|2016-04-28 08:30,28,46.12,46.37,45.99,46.28,82
20160701|2016-04-28 09:00,28,46.33,46.45,46.14,46.25,72
20160701|2016-04-28 09:30,28,46.33,46.37,46.12,46.18,44
20160701|2016-04-28 10:00,28,46.19,46.51,46.19,46.38,96
20160701|2016-04-28 10:30,28,46.4,46.46,46.31,46.37,41
20160701|2016-04-28 11:00,28,46.41,46.56,46.38,46.43,43
20160701|2016-04-28 11:30,28,46.49,46.65,46.47,46.64,146
20160701|2016-04-28 12:00,28,46.68,46.74,46.68,46.73,22
20160701|2016-04-28 12:30,28,46.73,46.88,46.73,46.87,19
20160701|2016-04-28 13:00,28,46.84,46.92,46.75,46.89,62
20160701|2016-04-28 13:30,28,46.87,46.89,46.82,46.82,36
20160701|2016-04-28 14:00,28,46.83,46.83,46.5,46.54,83
20160701|2016-04-28 14:30,28,46.49,46.6,46.41,46.42,9
20160701|2016-04-28 15:00,28,46.44,46.71,46.44,46.71,7
20160701|2016-04-28 16:30,28,46.73,46.78,46.73,46.77,24
20160701|2016-04-28 19:00,29,46.57,46.57,46.57,46.57,12
20160701|2016-04-28 19:30,29,46.62,46.62,46.62,46.62,2
20160701|2016-04-28 20:00,29,46.67,46.67,46.67,46.67,2
20160701|2016-04-28 20:30,29,46.58,46.64,46.56,46.62,9
20160701|2016-04-28 21:00,29,46.65,46.67,46.65,46.67,3
20160701|2016-04-28 21:30,29,46.69,46.85,46.69,46.8,7
20160701|2016-04-28 22:00,29,46.77,46.85,46.74,46.85,21
20160701|2016-04-28 23:00,29,46.85,46.85,46.85,46.85,1
20160701|2016-04-29 00:30,29,46.84,46.84,46.83,46.83,2
20160701|2016-04-29 01:00,29,46.85,46.94,46.85,46.94,15
20160701|2016-04-29 01:30,29,46.97,47.06,46.97,47.06,37
20160701|2016-04-29 02:00,29,47.02,47.12,47,47.12,256
20160701|2016-04-29 02:30,29,47.06,47.06,47.04,47.04,10
20160701|2016-04-29 03:00,29,47.09,47.18,47.09,47.18,12
20160701|2016-04-29 03:30,29,47.16,47.19,47.13,47.18,30
20160701|2016-04-29 04:00,29,47.17,47.25,47.16,47.25,24
20160701|2016-04-29 04:30,29,47.26,47.37,47.25,47.37,21
20160701|2016-04-29 05:00,29,47.35,47.4,47.32,47.32,26
20160701|2016-04-29 05:30,29,47.36,47.38,47.24,47.24,25
20160701|2016-04-29 06:00,29,47.27,47.3,47.25,47.25,10
20160701|2016-04-29 06:30,29,47.25,47.26,47.15,47.15,15
20160701|2016-04-29 07:00,29,47.22,47.3,47.18,47.26,26
20160701|2016-04-29 07:30,29,47.27,47.34,47.05,47.06,79
20160701|2016-04-29 08:00,29,47.13,47.4,47.13,47.27,73
20160701|2016-04-29 08:30,29,47.3,47.54,46.85,46.89,533
20160701|2016-04-29 09:00,29,46.89,47.21,46.7,47.14,282
20160701|2016-04-29 09:30,29,47.17,47.29,46.88,46.88,109
20160701|2016-04-29 10:00,29,46.93,47.13,46.44,46.46,350
20160701|2016-04-29 10:30,29,46.48,46.57,46.2,46.54,304
20160701|2016-04-29 11:00,29,46.52,46.61,46.38,46.46,41
20160701|2016-04-29 11:30,29,46.48,46.66,46.43,46.45,56
20160701|2016-04-29 12:00,29,46.49,46.72,46.41,46.43,410
20160701|2016-04-29 12:30,29,46.45,46.49,46.13,46.18,261
20160701|2016-04-29 13:00,29,46.22,46.76,46.02,46.72,382
20160701|2016-04-29 13:30,29,46.72,46.82,46.64,46.71,76
20160701|2016-04-29 14:00,29,46.77,46.85,46.77,46.82,12
20160701|2016-04-29 14:30,29,46.8,46.81,46.69,46.71,15
20160701|2016-04-29 15:00,29,46.73,46.73,46.66,46.72,13
20160701|2016-04-29 15:30,29,46.74,46.8,46.73,46.78,29
20160701|2016-05-01 17:00,2,46.82,46.82,46.39,46.39,13
20160701|2016-05-01 17:30,2,46.41,46.41,46.31,46.32,3
20160701|2016-05-01 19:00,2,46.37,46.37,46.37,46.37,4
20160701|2016-05-01 19:30,2,46.34,46.35,46.32,46.35,12
20160701|2016-05-01 20:30,2,46.4,46.4,46.4,46.4,3
20160701|2016-05-01 22:30,2,46.23,46.23,46.21,46.21,2
20160701|2016-05-01 23:00,2,46.21,46.24,46.21,46.24,3
20160701|2016-05-01 23:30,2,46.24,46.24,46.2,46.2,2
20160701|2016-05-02 00:00,2,46.17,46.17,46.16,46.16,15
20160701|2016-05-02 00:30,2,46.22,46.25,46.22,46.25,4
20160701|2016-05-02 01:00,2,46.21,46.23,46.21,46.23,9
20160701|2016-05-02 01:30,2,46.26,46.34,46.26,46.34,11
20160701|2016-05-02 02:00,2,46.34,46.37,46.27,46.27,9
20160701|2016-05-02 02:30,2,46.33,46.34,46.27,46.34,10
20160701|2016-05-02 03:00,2,46.36,46.36,46.25,46.25,8
20160701|2016-05-02 03:30,2,46.26,46.26,46.23,46.23,2
20160701|2016-05-02 04:00,2,46.27,46.27,46.24,46.24,2
20160701|2016-05-02 05:00,2,46.37,46.37,46.27,46.27,7
20160701|2016-05-02 06:00,2,46.42,46.63,46.42,46.63,31
20160701|2016-05-02 06:30,2,46.64,46.7,46.62,46.62,13
20160701|2016-05-02 07:00,2,46.62,46.75,46.48,46.54,36
20160701|2016-05-02 07:30,2,46.45,46.62,46.4,46.62,13
20160701|2016-05-02 08:00,2,46.64,46.84,46.52,46.52,105
20160701|2016-05-02 08:30,2,46.41,46.42,45.82,45.99,128
20160701|2016-05-02 09:00,2,45.91,45.91,45.73,45.9,164
20160701|2016-05-02 09:30,2,45.87,46.01,45.85,45.98,73
20160701|2016-05-02 10:00,2,45.94,46.2,45.94,46.07,61
20160701|2016-05-02 10:30,2,46.1,46.1,45.41,45.41,376
20160701|2016-05-02 11:00,2,45.43,45.51,45.37,45.45,44
20160701|2016-05-02 11:30,2,45.43,45.54,45.28,45.49,221
20160701|2016-05-02 12:00,2,45.5,45.68,45.44,45.68,99
20160701|2016-05-02 12:30,2,45.66,45.75,45.39,45.4,101
20160701|2016-05-02 13:00,2,45.38,45.73,45.36,45.43,308
20160701|2016-05-02 13:30,2,45.44,45.48,45.43,45.48,32
20160701|2016-05-02 14:00,2,45.46,45.58,45.43,45.58,14
20160701|2016-05-02 14:30,2,45.64,45.64,45.56,45.59,22
20160701|2016-05-02 15:00,2,45.54,45.59,45.54,45.57,12
20160701|2016-05-02 15:30,2,45.61,45.61,45.59,45.59,2
20160701|2016-05-02 16:00,2,45.55,45.55,45.53,45.53,5
20160701|2016-05-02 19:00,3,45.42,45.48,45.42,45.48,10
20160701|2016-05-02 19:30,3,45.44,45.44,45.38,45.4,7
20160701|2016-05-02 20:00,3,45.38,45.51,45.38,45.51,6
20160701|2016-05-02 20:30,3,45.52,45.63,45.52,45.63,9
20160701|2016-05-02 21:30,3,45.72,45.83,45.69,45.83,10
20160701|2016-05-02 22:00,3,45.81,45.81,45.78,45.78,5
20160701|2016-05-02 22:30,3,45.73,45.73,45.72,45.73,10
20160701|2016-05-02 23:30,3,45.77,45.77,45.72,45.72,8
20160701|2016-05-03 00:00,3,45.76,45.76,45.76,45.76,1
20160701|2016-05-03 01:00,3,45.62,45.89,45.57,45.89,12
20160701|2016-05-03 01:30,3,45.91,45.95,45.9,45.95,4
20160701|2016-05-03 02:00,3,45.95,46.04,45.95,45.97,10
20160701|2016-05-03 02:30,3,45.9,45.92,45.8,45.82,22
20160701|2016-05-03 03:00,3,45.72,45.72,45.51,45.62,17
20160701|2016-05-03 03:30,3,45.57,45.57,45.01,45.03,56
20160701|2016-05-03 04:00,3,44.93,45.13,44.92,45.13,14
20160701|2016-05-03 04:30,3,45.13,45.25,45.11,45.23,60
20160701|2016-05-03 05:00,3,45.16,45.2,44.96,44.96,17
20160701|2016-05-03 05:30,3,44.97,44.97,44.86,44.89,10
20160701|2016-05-03 06:00,3,44.97,45.14,44.97,45.05,23
20160701|2016-05-03 06:30,3,45.01,45.12,45.01,45.12,6
20160701|2016-05-03 07:00,3,45.07,45.13,45.07,45.13,12
20160701|2016-05-03 07:30,3,44.96,45.3,44.9,45.3,81
20160701|2016-05-03 08:00,3,45.29,45.32,44.78,44.84,94
20160701|2016-05-03 08:30,3,44.81,44.95,44.67,44.76,108
20160701|2016-05-03 09:00,3,44.83,44.84,44.49,44.51,133
20160701|2016-05-03 09:30,3,44.44,44.51,44.23,44.24,150
20160701|2016-05-03 10:00,3,44.24,44.38,44.13,44.38,100
20160701|2016-05-03 10:30,3,44.32,44.58,44.32,44.43,152
20160701|2016-05-03 11:00,3,44.42,44.42,44.2,44.23,77
20160701|2016-05-03 11:30,3,44.24,44.34,44.2,44.29,44
20160701|2016-05-03 12:00,3,44.31,44.5,44.29,44.47,38
20160701|2016-05-03 12:30,3,44.46,44.6,44.15,44.15,140
20160701|2016-05-03 13:00,3,44.18,44.49,44.15,44.4,180
20160701|2016-05-03 13:30,3,44.43,44.51,44.4,44.51,60
20160701|2016-05-03 14:00,3,44.48,44.56,44.48,44.51,70
20160701|2016-05-03 14:30,3,44.5,44.53,44.45,44.45,40
20160701|2016-05-03 15:00,3,44.46,44.51,44.38,44.38,61
20160701|2016-05-03 15:30,3,44.35,44.87,44.29,44.67,107
20160701|2016-05-03 19:00,4,44.64,44.65,44.63,44.63,24
20160701|2016-05-03 20:00,4,44.56,44.56,44.46,44.5,5
20160701|2016-05-03 20:30,4,44.49,44.49,44.44,44.44,3
20160701|2016-05-03 21:00,4,44.41,44.41,44.41,44.41,3
20160701|2016-05-03 21:30,4,44.37,44.38,44.31,44.38,9
20160701|2016-05-03 22:00,4,44.4,44.41,44.4,44.4,14
20160701|2016-05-03 22:30,4,44.42,44.42,44.42,44.42,1
20160701|2016-05-03 23:00,4,44.41,44.42,44.41,44.42,5
20160701|2016-05-03 23:30,4,44.47,44.53,44.47,44.53,3
20160701|2016-05-04 00:30,4,44.57,44.57,44.57,44.57,1
20160701|2016-05-04 01:00,4,44.57,44.57,44.57,44.57,1
20160701|2016-05-04 01:30,4,44.51,44.51,44.35,44.38,10
20160701|2016-05-04 02:00,4,44.53,44.65,44.52,44.62,28
20160701|2016-05-04 02:30,4,44.65,44.72,44.62,44.64,28
20160701|2016-05-04 03:00,4,44.54,44.54,44.41,44.41,5
20160701|2016-05-04 03:30,4,44.45,44.49,44.32,44.34,27
20160701|2016-05-04 04:00,4,44.34,44.51,44.34,44.47,26
20160701|2016-05-04 04:30,4,44.4,44.4,44.22,44.24,22
20160701|2016-05-04 05:00,4,44.32,44.51,44.32,44.5,10
20160701|2016-05-04 05:30,4,44.6,44.6,44.59,44.6,25
20160701|2016-05-04 06:00,4,44.59,44.63,44.55,44.55,45
20160701|2016-05-04 06:30,4,44.65,44.71,44.6,44.71,16
20160701|2016-05-04 07:00,4,44.74,44.85,44.69,44.85,169
20160701|2016-05-04 07:30,4,44.86,45.15,44.83,45.11,228
20160701|2016-05-04 08:00,4,45.15,45.29,45.07,45.11,120
20160701|2016-05-04 08:30,4,45.2,45.58,45.2,45.48,275
20160701|2016-05-04 09:00,4,45.51,45.51,45.18,45.18,241
20160701|2016-05-04 09:30,4,45.06,45.19,44.63,44.82,667
20160701|2016-05-04 10:00,4,44.79,44.93,44.32,44.4,545
20160701|2016-05-04 10:30,4,44.48,44.63,44.29,44.33,200
20160701|2016-05-04 11:00,4,44.3,44.67,44.3,44.51,104
20160701|2016-05-04 11:30,4,44.47,44.48,44.07,44.11,196
20160701|2016-05-04 12:00,4,44.1,44.12,43.94,44.07,170
20160701|2016-05-04 12:30,4,44.01,44.17,43.93,44.14,65
20160701|2016-05-04 13:00,4,44.05,44.5,43.94,44.42,422
20160701|2016-05-04 13:30,4,44.41,44.57,44.39,44.53,214
20160701|2016-05-04 14:00,4,44.56,44.56,44.44,44.5,34
20160701|2016-05-04 14:30,4,44.54,44.56,44.5,44.52,29
20160701|2016-05-04 15:00,4,44.54,44.57,44.51,44.57,14
20160701|2016-05-04 15:30,4,44.56,44.74,44.55,44.74,13
20160701|2016-05-04 16:00,4,44.68,44.74,44.68,44.68,3
20160701|2016-05-04 19:00,5,45,45.2,45,45.16,36
20160701|2016-05-04 19:30,5,45.12,45.22,45.06,45.16,34
20160701|2016-05-04 20:00,5,45.21,45.24,45.17,45.2,67
20160701|2016-05-04 20:30,5,45.24,45.25,45.1,45.12,46
20160701|2016-05-04 21:00,5,45.14,45.36,45.14,45.36,108
20160701|2016-05-04 21:30,5,45.3,45.33,45.17,45.2,47
20160701|2016-05-04 22:00,5,45.21,45.25,45.17,45.2,28
20160701|2016-05-04 22:30,5,45.23,45.26,45.2,45.23,34
20160701|2016-05-04 23:00,5,45.2,45.24,45.19,45.19,8
20160701|2016-05-04 23:30,5,45.2,45.21,45.11,45.12,16
20160701|2016-05-05 00:00,5,45.09,45.15,45.09,45.13,35
20160701|2016-05-05 00:30,5,45.11,45.21,45.09,45.21,14
20160701|2016-05-05 01:00,5,45.26,45.26,45.24,45.25,33
20160701|2016-05-05 01:30,5,45.18,45.27,45.18,45.27,3
20160701|2016-05-05 02:00,5,45.21,45.7,45.19,45.47,193
20160701|2016-05-05 02:30,5,45.58,45.84,45.54,45.82,190
20160701|2016-05-05 03:00,5,45.78,45.81,45.59,45.68,91
20160701|2016-05-05 03:30,5,45.74,45.79,45.68,45.72,31
20160701|2016-05-05 04:00,5,45.75,45.77,45.64,45.72,17
20160701|2016-05-05 04:30,5,45.67,45.7,45.64,45.7,54
20160701|2016-05-05 05:00,5,45.58,45.58,45.26,45.35,160
20160701|2016-05-05 05:30,5,45.32,45.7,45.31,45.7,26
20160701|2016-05-05 06:00,5,45.72,45.72,45.47,45.52,58
20160701|2016-05-05 06:30,5,45.58,45.8,45.58,45.74,78
20160701|2016-05-05 07:00,5,45.82,46.2,45.82,46.2,289
20160701|2016-05-05 07:30,5,46.25,46.57,46.2,46.5,203
20160701|2016-05-05 08:00,5,46.57,46.6,46.06,46.27,249
20160701|2016-05-05 08:30,5,46.27,46.27,45.87,45.94,238
20160701|2016-05-05 09:00,5,45.92,46.29,45.75,45.86,498
20160701|2016-05-05 09:30,5,45.89,45.95,45.43,45.55,281
20160701|2016-05-05 10:00,5,45.53,45.58,45.32,45.56,131
20160701|2016-05-05 10:30,5,45.6,45.73,45.45,45.45,108
20160701|2016-05-05 11:00,5,45.49,45.54,45.32,45.35,128
20160701|2016-05-05 11:30,5,45.27,45.46,45.23,45.36,83
20160701|2016-05-05 12:00,5,45.25,45.26,44.72,44.74,452
20160701|2016-05-05 12:30,5,44.75,44.91,44.57,44.74,272
20160701|2016-05-05 13:00,5,44.73,44.96,44.59,44.93,270
20160701|2016-05-05 13:30,5,44.92,44.96,44.84,44.84,40
20160701|2016-05-05 14:00,5,44.94,45.02,44.94,44.99,12
20160701|2016-05-05 14:30,5,44.99,44.99,44.9,44.93,33
20160701|2016-05-05 15:00,5,44.97,45,44.97,45,6
20160701|2016-05-05 15:30,5,44.97,45.05,44.97,45.05,15
20160701|2016-05-05 19:00,6,44.86,44.86,44.86,44.86,2
20160701|2016-05-05 19:30,6,44.78,44.8,44.67,44.67,20
20160701|2016-05-05 20:00,6,44.76,44.85,44.71,44.85,11
20160701|2016-05-05 20:30,6,44.86,44.86,44.83,44.85,4
20160701|2016-05-05 21:00,6,44.77,44.83,44.7,44.82,27
20160701|2016-05-05 21:30,6,44.68,44.7,44.64,44.64,7
20160701|2016-05-05 22:00,6,44.65,44.65,44.6,44.63,6
20160701|2016-05-05 22:30,6,44.68,44.69,44.61,44.61,6
20160701|2016-05-05 23:00,6,44.58,44.58,44.32,44.39,34
20160701|2016-05-05 23:30,6,44.37,44.42,44.37,44.42,7
20160701|2016-05-06 00:00,6,44.32,44.46,44.32,44.46,9
20160701|2016-05-06 00:30,6,44.45,44.54,44.4,44.4,9
20160701|2016-05-06 01:00,6,44.42,44.54,44.42,44.54,15
20160701|2016-05-06 01:30,6,44.54,44.57,44.5,44.5,22
20160701|2016-05-06 02:00,6,44.41,44.6,44.27,44.57,20
20160701|2016-05-06 02:30,6,44.66,44.79,44.66,44.75,11
20160701|2016-05-06 03:00,6,44.76,44.76,44.47,44.47,12
20160701|2016-05-06 03:30,6,44.44,44.79,44.43,44.79,29
20160701|2016-05-06 04:00,6,44.84,44.9,44.7,44.84,43
20160701|2016-05-06 04:30,6,44.75,44.75,44.66,44.66,6
20160701|2016-05-06 05:00,6,44.61,44.66,44.6,44.66,22
20160701|2016-05-06 05:30,6,44.65,44.66,44.5,44.62,29
20160701|2016-05-06 06:00,6,44.64,44.64,44.64,44.64,2
20160701|2016-05-06 06:30,6,44.54,44.54,44.2,44.34,72
20160701|2016-05-06 07:00,6,44.27,44.45,44.25,44.36,87
20160701|2016-05-06 07:30,6,44.37,44.57,44.16,44.53,203
20160701|2016-05-06 08:00,6,44.51,44.9,44.46,44.54,267
20160701|2016-05-06 08:30,6,44.58,45.13,44.46,45.06,163
20160701|2016-05-06 09:00,6,45.09,45.42,45.05,45.27,344
20160701|2016-05-06 09:30,6,45.33,45.4,45.04,45.06,348
20160701|2016-05-06 10:00,6,45.1,45.77,45.09,45.71,453
20160701|2016-05-06 10:30,6,45.69,45.97,45.65,45.67,260
20160701|2016-05-06 11:00,6,45.69,45.9,45.46,45.5,100
20160701|2016-05-06 11:30,6,45.5,45.51,45.34,45.4,74
20160701|2016-05-06 12:00,6,45.43,45.61,45.36,45.37,38
20160701|2016-05-06 12:30,6,45.21,45.37,45.07,45.33,145
20160701|2016-05-06 13:00,6,45.33,45.47,45.11,45.24,704
20160701|2016-05-06 13:30,6,45.24,45.27,45.18,45.24,61
20160701|2016-05-06 14:00,6,45.27,45.34,45.25,45.31,15
20160701|2016-05-06 14:30,6,45.24,45.24,45.2,45.23,15
20160701|2016-05-06 15:00,6,45.24,45.27,45.24,45.27,2
20160701|2016-05-06 15:30,6,45.3,45.3,45.23,45.23,3
20160701|2016-05-06 16:30,6,45.31,45.31,45.31,45.31,1
20160701|2016-05-08 17:00,9,45.66,46.46,45.66,46.46,512
20160701|2016-05-08 17:30,9,46.48,46.48,46.39,46.4,5
20160701|2016-05-08 18:00,9,46.3,46.3,46.3,46.3,2
20160701|2016-05-08 18:30,9,46.19,46.19,46.17,46.17,2
20160701|2016-05-08 19:00,9,46.18,46.18,46.17,46.17,6
20160701|2016-05-08 19:30,9,46.15,46.15,46.12,46.12,4
20160701|2016-05-08 20:00,9,46.09,46.3,46.09,46.29,9
20160701|2016-05-08 20:30,9,46.11,46.12,46.03,46.03,7
20160701|2016-05-08 21:30,9,46.05,46.12,46.05,46.12,13
20160701|2016-05-08 22:00,9,46.08,46.09,45.97,45.98,34
20160701|2016-05-08 22:30,9,45.87,45.99,45.83,45.99,25
20160701|2016-05-08 23:00,9,45.99,46.1,45.99,46.05,6
20160701|2016-05-08 23:30,9,45.99,45.99,45.99,45.99,1
20160701|2016-05-09 00:30,9,46.06,46.14,46.04,46.04,6
20160701|2016-05-09 01:00,9,45.95,45.98,45.93,45.98,5
20160701|2016-05-09 01:30,9,45.95,46.02,45.88,46.02,7
20160701|2016-05-09 02:00,9,46.11,46.11,45.8,45.8,53
20160701|2016-05-09 02:30,9,45.77,45.85,45.72,45.81,11
20160701|2016-05-09 03:00,9,45.8,46,45.67,45.93,275
20160701|2016-05-09 03:30,9,46.04,46.28,46,46.18,208
20160701|2016-05-09 04:00,9,46.24,46.24,46.08,46.09,109
20160701|2016-05-09 04:30,9,46.1,46.31,46.1,46.29,7
20160701|2016-05-09 05:00,9,46.3,46.31,46.1,46.1,18
20160701|2016-05-09 05:30,9,46.25,46.25,46.15,46.15,2
20160701|2016-05-09 06:00,9,46.1,46.1,45.87,45.93,80
20160701|2016-05-09 06:30,9,45.9,45.9,45.47,45.49,173
20160701|2016-05-09 07:00,9,45.51,45.51,45.21,45.25,129
20160701|2016-05-09 07:30,9,45.26,45.4,44.97,45.05,119
20160701|2016-05-09 08:00,9,45.05,45.05,44.64,44.76,299
20160701|2016-05-09 08:30,9,44.76,44.94,44.52,44.77,173
20160701|2016-05-09 09:00,9,44.68,44.96,44.46,44.56,233
20160701|2016-05-09 09:30,9,44.56,44.72,44.45,44.47,128
20160701|2016-05-09 10:00,9,44.49,44.72,44.01,44.07,755
20160701|2016-05-09 10:30,9,44.07,44.22,44.05,44.05,188
20160701|2016-05-09 11:00,9,44.03,44.23,43.89,44.19,135
20160701|2016-05-09 11:30,9,44.19,44.19,43.94,44.07,100
20160701|2016-05-09 12:00,9,44.1,44.31,44.04,44.22,194
20160701|2016-05-09 12:30,9,44.18,44.21,44.01,44.16,38
20160701|2016-05-09 13:00,9,44.16,44.18,43.88,44,515
20160701|2016-05-09 13:30,9,44.03,44.04,43.94,44,65
20160701|2016-05-09 14:00,9,44.03,44.03,43.95,44,22
20160701|2016-05-09 14:30,9,43.98,44.01,43.96,44,11
20160701|2016-05-09 15:00,9,44.07,44.07,43.95,43.95,8
20160701|2016-05-09 15:30,9,43.94,44.01,43.86,43.86,58
20160701|2016-05-09 16:00,9,43.85,43.85,43.85,43.85,1
20160701|2016-05-09 16:30,9,43.83,43.83,43.83,43.83,1
20160701|2016-05-09 19:30,10,43.79,43.79,43.68,43.68,20
20160701|2016-05-09 20:00,10,43.73,43.8,43.73,43.8,4
20160701|2016-05-09 20:30,10,43.86,43.86,43.78,43.79,8
20160701|2016-05-09 21:00,10,43.93,44.02,43.93,43.97,9
20160701|2016-05-09 21:30,10,43.95,43.95,43.95,43.95,50
20160701|2016-05-09 22:00,10,43.92,44.1,43.92,44.1,14
20160701|2016-05-09 22:30,10,44.06,44.06,44.06,44.06,1
20160701|2016-05-09 23:30,10,43.97,43.97,43.97,43.97,1
20160701|2016-05-10 00:00,10,43.99,43.99,43.99,43.99,5
20160701|2016-05-10 00:30,10,44.02,44.02,43.98,44.01,15
20160701|2016-05-10 01:00,10,44.04,44.04,44,44.04,9
20160701|2016-05-10 01:30,10,44.14,44.33,44.14,44.26,85
20160701|2016-05-10 02:00,10,44.26,44.56,44.26,44.56,56
20160701|2016-05-10 02:30,10,44.55,44.58,44.21,44.24,51
20160701|2016-05-10 03:00,10,44.17,44.36,44.11,44.36,11
20160701|2016-05-10 03:30,10,44.45,44.45,44.38,44.43,12
20160701|2016-05-10 04:00,10,44.41,44.6,44.41,44.47,21
20160701|2016-05-10 04:30,10,44.39,44.51,44.33,44.48,44
20160701|2016-05-10 05:00,10,44.37,44.56,44.37,44.48,82
20160701|2016-05-10 05:30,10,44.54,44.54,44.01,44.01,68
20160701|2016-05-10 06:00,10,43.98,44.08,43.86,43.9,60
20160701|2016-05-10 06:30,10,44.02,44.03,43.96,43.96,7
20160701|2016-05-10 07:00,10,43.96,44.36,43.96,44.28,127
20160701|2016-05-10 07:30,10,44.3,44.5,44.14,44.45,100
20160701|2016-05-10 08:00,10,44.45,44.55,44.13,44.31,137
20160701|2016-05-10 08:30,10,44.35,44.99,44.25,44.81,461
20160701|2016-05-10 09:00,10,44.78,44.96,44.47,44.56,423
20160701|2016-05-10 09:30,10,44.62,45.06,44.56,44.93,242
20160701|2016-05-10 10:00,10,44.94,45.03,44.82,45.01,232
20160701|2016-05-10 10:30,10,45.03,45.2,44.98,45,332
20160701|2016-05-10 11:00,10,45.02,45.19,45.02,45.09,78
20160701|2016-05-10 11:30,10,45.15,45.15,44.97,45.01,80
20160701|2016-05-10 12:00,10,45.03,45.13,44.93,45.03,231
20160701|2016-05-10 12:30,10,45.05,45.14,45.03,45.12,55
20160701|2016-05-10 13:00,10,45.09,45.41,45.05,45.41,269
20160701|2016-05-10 13:30,10,45.37,45.4,45.31,45.37,95
20160701|2016-05-10 14:00,10,45.37,45.45,45.35,45.41,70
20160701|2016-05-10 14:30,10,45.37,45.43,45.37,45.4,113
20160701|2016-05-10 15:00,10,45.4,45.4,45.38,45.38,3
20160701|2016-05-10 15:30,10,45.36,45.36,45.06,45.22,142
20160701|2016-05-10 16:00,10,45.18,45.26,45.17,45.24,54
20160701|2016-05-10 16:30,10,45.16,45.22,45.12,45.22,15
20160701|2016-05-10 19:00,11,45.34,45.36,45.26,45.27,10
20160701|2016-05-10 19:30,11,45.28,45.37,45.28,45.37,3
20160701|2016-05-10 20:00,11,45.38,45.39,45.36,45.36,8
20160701|2016-05-10 20:30,11,45.35,45.36,45.26,45.26,9
20160701|2016-05-10 21:00,11,45.23,45.23,45.18,45.21,9
20160701|2016-05-10 21:30,11,45.17,45.17,45.16,45.17,5
20160701|2016-05-10 22:00,11,45.17,45.17,45.16,45.16,6
20160701|2016-05-10 22:30,11,45.16,45.16,45.1,45.12,3
20160701|2016-05-10 23:00,11,45.1,45.13,45.1,45.13,4
20160701|2016-05-10 23:30,11,45.05,45.15,45.05,45.14,4
20160701|2016-05-11 00:00,11,45.15,45.15,45.15,45.15,5
20160701|2016-05-11 00:30,11,45.13,45.13,45.13,45.13,1
20160701|2016-05-11 01:00,11,45.18,45.3,45.18,45.26,14
20160701|2016-05-11 01:30,11,45.24,45.33,45.24,45.33,3
20160701|2016-05-11 02:00,11,45.16,45.16,44.84,44.91,190
20160701|2016-05-11 02:30,11,44.86,44.92,44.66,44.72,179
20160701|2016-05-11 03:00,11,44.71,44.92,44.71,44.79,24
20160701|2016-05-11 03:30,11,44.79,45,44.73,44.97,18
20160701|2016-05-11 04:00,11,44.89,45.02,44.86,45,22
20160701|2016-05-11 04:30,11,45.09,45.09,44.92,44.92,3
20160701|2016-05-11 05:00,11,44.98,45.27,44.98,45.25,15
20160701|2016-05-11 05:30,11,45.33,45.68,45.33,45.59,123
20160701|2016-05-11 06:00,11,45.57,45.59,45.49,45.49,28
20160701|2016-05-11 06:30,11,45.41,45.51,45.41,45.51,7
20160701|2016-05-11 07:00,11,45.58,45.66,45.5,45.61,41
20160701|2016-05-11 07:30,11,45.61,45.69,45.39,45.52,61
20160701|2016-05-11 08:00,11,45.53,45.54,45.06,45.06,177
20160701|2016-05-11 08:30,11,45.07,45.26,44.88,44.91,170
20160701|2016-05-11 09:00,11,44.87,45.04,44.83,45.03,149
20160701|2016-05-11 09:30,11,45.08,46.54,45.08,46.53,1121
20160701|2016-05-11 10:00,11,46.48,46.81,46.24,46.7,714
20160701|2016-05-11 10:30,11,46.7,46.89,46.57,46.65,360
20160701|2016-05-11 11:00,11,46.72,46.79,46.63,46.75,157
20160701|2016-05-11 11:30,11,46.76,46.8,46.68,46.7,138
20160701|2016-05-11 12:00,11,46.72,46.99,46.72,46.97,181
20160701|2016-05-11 12:30,11,46.97,47.03,46.87,46.88,80
20160701|2016-05-11 13:00,11,46.86,47.13,46.7,46.99,356
20160701|2016-05-11 13:30,11,46.95,46.97,46.83,46.85,81
20160701|2016-05-11 14:00,11,46.84,46.9,46.83,46.83,29
20160701|2016-05-11 14:30,11,46.86,46.87,46.83,46.86,15
20160701|2016-05-11 15:00,11,46.85,46.87,46.85,46.87,2
20160701|2016-05-11 16:30,11,46.84,46.87,46.84,46.86,37
20160701|2016-05-11 19:00,12,46.73,46.82,46.6,46.61,355
20160701|2016-05-11 20:00,12,46.68,46.72,46.68,46.72,8
20160701|2016-05-11 20:30,12,46.66,46.74,46.66,46.74,11
20160701|2016-05-11 21:00,12,46.76,46.79,46.76,46.79,14
20160701|2016-05-11 21:30,12,46.84,46.84,46.81,46.81,4
20160701|2016-05-11 22:00,12,46.84,47,46.84,46.97,11
20160701|2016-05-11 22:30,12,46.91,46.91,46.88,46.89,28
20160701|2016-05-11 23:30,12,46.91,46.95,46.91,46.95,4
20160701|2016-05-12 00:00,12,46.96,46.96,46.96,46.96,1
20160701|2016-05-12 00:30,12,46.89,46.89,46.89,46.89,1
20160701|2016-05-12 01:00,12,47.09,47.1,47.08,47.09,8
20160701|2016-05-12 01:30,12,47.15,47.18,46.96,46.99,21
20160701|2016-05-12 02:00,12,46.97,47.15,46.87,46.99,84
20160701|2016-05-12 02:30,12,46.96,47.2,46.96,47.16,18
20160701|2016-05-12 03:00,12,47.16,47.23,47.03,47.18,85
20160701|2016-05-12 03:30,12,47.25,47.4,47.24,47.33,101
20160701|2016-05-12 04:00,12,47.33,47.42,47.29,47.29,13
20160701|2016-05-12 04:30,12,47.25,47.35,47.25,47.35,7
20160701|2016-05-12 05:00,12,47.47,47.48,47.32,47.32,30
20160701|2016-05-12 05:30,12,47.3,47.43,47.3,47.4,14
20160701|2016-05-12 06:00,12,47.34,47.4,47.33,47.35,15
20160701|2016-05-12 06:30,12,47.36,47.66,47.35,47.5,139
20160701|2016-05-12 07:00,12,47.51,47.59,47.46,47.49,134
20160701|2016-05-12 07:30,12,47.39,47.5,47.27,47.34,196
20160701|2016-05-12 08:00,12,47.26,47.72,47.26,47.6,213
20160701|2016-05-12 08:30,12,47.61,47.61,46.94,46.97,497
20160701|2016-05-12 09:00,12,46.93,47.19,46.8,47.02,197
20160701|2016-05-12 09:30,12,46.98,47.14,46.9,47.01,86
20160701|2016-05-12 10:00,12,46.97,46.97,46.42,46.64,327
20160701|2016-05-12 10:30,12,46.65,46.68,46.37,46.49,266
20160701|2016-05-12 11:00,12,46.49,46.89,46.49,46.75,106
20160701|2016-05-12 11:30,12,46.77,47.13,46.74,47.1,152
20160701|2016-05-12 12:00,12,47.08,47.08,46.84,46.97,79
20160701|2016-05-12 12:30,12,46.95,47.33,46.83,47.33,158
20160701|2016-05-12 13:00,12,47.3,47.51,47.2,47.41,365
20160701|2016-05-12 13:30,12,47.3,47.36,47.23,47.25,107
20160701|2016-05-12 14:00,12,47.25,47.26,47.21,47.21,83
20160701|2016-05-12 14:30,12,47.23,47.29,47.23,47.28,17
20160701|2016-05-12 15:00,12,47.26,47.26,47.26,47.26,3
20160701|2016-05-12 15:30,12,47.23,47.24,47.23,47.24,6
20160701|2016-05-12 16:30,12,47.2,47.23,47.2,47.23,2
20160701|2016-05-12 19:00,13,47.13,47.15,47.07,47.11,83
20160701|2016-05-12 19:30,13,47.05,47.1,46.98,47.06,49
20160701|2016-05-12 20:00,13,47.05,47.05,46.93,46.93,14
20160701|2016-05-12 20:30,13,46.89,47,46.88,46.95,24
20160701|2016-05-12 21:00,13,46.91,46.92,46.9,46.92,7
20160701|2016-05-12 22:00,13,46.91,47.07,46.91,47.07,6
20160701|2016-05-12 23:30,13,47.04,47.15,47.04,47.15,122
20160701|2016-05-13 00:00,13,47.13,47.15,47.13,47.13,23
20160701|2016-05-13 00:30,13,47.15,47.15,47.15,47.15,1
20160701|2016-05-13 01:00,13,47.1,47.1,46.95,46.95,13
20160701|2016-05-13 01:30,13,46.94,46.94,46.94,46.94,1
20160701|2016-05-13 02:00,13,46.89,46.99,46.89,46.96,8
20160701|2016-05-13 02:30,13,46.97,47.29,46.94,47.29,103
20160701|2016-05-13 03:00,13,47.22,47.22,46.86,46.89,64
20160701|2016-05-13 03:30,13,46.94,47.05,46.9,46.9,17
20160701|2016-05-13 04:00,13,47.04,47.05,47.03,47.03,39
20160701|2016-05-13 04:30,13,46.86,46.86,46.62,46.67,45
20160701|2016-05-13 05:00,13,46.7,46.82,46.67,46.82,34
20160701|2016-05-13 05:30,13,46.92,46.92,46.75,46.75,12
20160701|2016-05-13 06:00,13,46.85,47,46.85,46.98,21
20160701|2016-05-13 06:30,13,47,47.12,46.97,46.98,156
20160701|2016-05-13 07:00,13,46.98,47.04,46.87,46.87,25
20160701|2016-05-13 07:30,13,46.92,47.08,46.66,46.78,85
20160701|2016-05-13 08:00,13,46.74,47.01,46.74,46.89,82
20160701|2016-05-13 08:30,13,46.83,47.16,46.78,46.78,127
20160701|2016-05-13 09:00,13,46.81,46.94,46.53,46.68,210
20160701|2016-05-13 09:30,13,46.7,46.92,46.62,46.92,83
20160701|2016-05-13 10:00,13,46.9,47.07,46.85,47.06,131
20160701|2016-05-13 10:30,13,47.08,47.08,46.91,47.01,111
20160701|2016-05-13 11:00,13,47.02,47.05,46.75,46.78,295
20160701|2016-05-13 11:30,13,46.82,46.98,46.75,46.75,59
20160701|2016-05-13 12:00,13,46.8,46.98,46.8,46.88,54
20160701|2016-05-13 12:30,13,46.89,46.96,46.85,46.96,50
20160701|2016-05-13 13:00,13,47.02,47.11,46.83,46.92,380
20160701|2016-05-13 13:30,13,46.9,46.91,46.82,46.87,91
20160701|2016-05-13 14:00,13,46.82,46.91,46.8,46.87,27
20160701|2016-05-13 14:30,13,46.89,46.99,46.89,46.95,13
20160701|2016-05-13 15:00,13,46.95,47.01,46.95,47.01,7
20160701|2016-05-13 15:30,13,47.05,47.05,47.05,47.05,2
20160701|2016-05-15 17:00,16,46.9,47.14,46.88,47.14,306
20160701|2016-05-15 19:00,16,47.01,47.01,47.01,47.01,1
20160701|2016-05-15 19:30,16,47,47,47,47,1
20160701|2016-05-15 20:00,16,46.97,46.97,46.97,46.97,1
20160701|2016-05-15 20:30,16,47.04,47.36,47.03,47.36,17
20160701|2016-05-15 21:00,16,47.36,47.67,47.35,47.66,34
20160701|2016-05-15 21:30,16,47.67,47.68,47.63,47.64,8
20160701|2016-05-15 22:00,16,47.56,47.56,47.51,47.54,23
20160701|2016-05-15 22:30,16,47.56,47.56,47.51,47.51,4
20160701|2016-05-15 23:00,16,47.51,47.56,47.51,47.56,4
20160701|2016-05-15 23:30,16,47.53,47.53,47.51,47.51,2
20160701|2016-05-16 00:00,16,47.47,47.51,47.45,47.45,9
20160701|2016-05-16 00:30,16,47.5,47.5,47.5,47.5,1
20160701|2016-05-16 01:00,16,47.53,47.56,47.47,47.47,13
20160701|2016-05-16 01:30,16,47.49,47.51,47.47,47.51,4
20160701|2016-05-16 02:00,16,47.54,47.6,47.53,47.58,25
20160701|2016-05-16 02:30,16,47.57,47.81,47.55,47.77,77
20160701|2016-05-16 03:00,16,47.77,47.78,47.66,47.75,35
20160701|2016-05-16 03:30,16,47.73,47.73,47.71,47.73,8
20160701|2016-05-16 04:00,16,47.7,47.75,47.7,47.73,9
20160701|2016-05-16 04:30,16,47.73,47.84,47.71,47.8,17
20160701|2016-05-16 05:00,16,47.79,47.79,47.72,47.72,15
20160701|2016-05-16 05:30,16,47.71,47.78,47.69,47.78,5
20160701|2016-05-16 06:00,16,47.87,47.92,47.85,47.85,66
20160701|2016-05-16 06:30,16,47.85,47.89,47.82,47.89,71
20160701|2016-05-16 07:00,16,47.94,48.04,47.78,47.82,80
20160701|2016-05-16 07:30,16,47.84,47.97,47.76,47.95,143
20160701|2016-05-16 08:00,16,47.99,48.25,47.94,48.25,268
20160701|2016-05-16 08:30,16,48.25,48.53,48.23,48.4,363
20160701|2016-05-16 09:00,16,48.46,48.51,48.29,48.44,304
20160701|2016-05-16 09:30,16,48.41,48.41,48.05,48.13,204
20160701|2016-05-16 10:00,16,48.21,48.35,48.02,48.18,284
20160701|2016-05-16 10:30,16,48.17,48.42,48.1,48.39,100
20160701|2016-05-16 11:00,16,48.37,48.38,48.26,48.27,136
20160701|2016-05-16 11:30,16,48.31,48.41,48.3,48.36,125
20160701|2016-05-16 12:00,16,48.35,48.4,48.24,48.25,92
20160701|2016-05-16 12:30,16,48.32,48.32,48.2,48.29,82
20160701|2016-05-16 13:00,16,48.34,48.48,48.2,48.46,420
20160701|2016-05-16 13:30,16,48.43,48.46,48.41,48.45,109
20160701|2016-05-16 14:00,16,48.44,48.54,48.44,48.54,46
20160701|2016-05-16 14:30,16,48.54,48.66,48.52,48.6,61
20160701|2016-05-16 15:00,16,48.54,48.59,48.54,48.55,86
20160701|2016-05-16 15:30,16,48.56,48.66,48.55,48.65,197
20160701|2016-05-16 16:30,16,48.63,48.63,48.63,48.63,2
20160701|2016-05-16 19:00,17,48.53,48.53,48.42,48.47,29
20160701|2016-05-16 19:30,17,48.46,48.47,48.45,48.45,5
20160701|2016-05-16 20:30,17,48.59,48.9,48.59,48.87,61
20160701|2016-05-16 21:00,17,48.84,48.92,48.84,48.9,112
20160701|2016-05-16 21:30,17,48.89,48.94,48.89,48.9,15
20160701|2016-05-16 22:00,17,48.88,48.88,48.84,48.88,29
20160701|2016-05-16 22:30,17,48.85,48.85,48.85,48.85,1
20160701|2016-05-16 23:00,17,48.88,48.88,48.88,48.88,1
20160701|2016-05-16 23:30,17,48.85,48.85,48.8,48.8,7
20160701|2016-05-17 00:00,17,48.82,48.82,48.82,48.82,1
20160701|2016-05-17 00:30,17,48.84,48.84,48.82,48.84,12
20160701|2016-05-17 01:00,17,48.87,49.03,48.87,49.03,159
20160701|2016-05-17 01:30,17,49.05,49.08,49.01,49.02,142
20160701|2016-05-17 02:00,17,48.96,48.98,48.9,48.9,50
20160701|2016-05-17 02:30,17,48.9,49.01,48.86,49,123
20160701|2016-05-17 03:00,17,49.01,49.05,48.7,48.7,147
20160701|2016-05-17 03:30,17,48.74,48.76,48.54,48.55,23
20160701|2016-05-17 04:00,17,48.49,48.49,48.33,48.42,153
20160701|2016-05-17 04:30,17,48.41,48.58,48.4,48.57,70
20160701|2016-05-17 05:00,17,48.56,48.59,48.5,48.52,39
20160701|2016-05-17 05:30,17,48.51,48.51,48.39,48.39,25
20160701|2016-05-17 06:00,17,48.42,48.42,48.29,48.39,82
20160701|2016-05-17 06:30,17,48.36,48.47,48.19,48.47,77
20160701|2016-05-17 07:00,17,48.48,48.63,48.45,48.63,96
20160701|2016-05-17 07:30,17,48.59,48.59,48.36,48.46,382
20160701|2016-05-17 08:00,17,48.46,48.73,48.32,48.51,1104
20160701|2016-05-17 08:30,17,48.49,48.77,48.38,48.71,212
20160701|2016-05-17 09:00,17,48.71,48.87,48.6,48.69,251
20160701|2016-05-17 09:30,17,48.67,48.92,48.65,48.9,344
20160701|2016-05-17 10:00,17,48.92,48.93,48.74,48.86,97
20160701|2016-05-17 10:30,17,48.85,49.08,48.85,48.94,164
20160701|2016-05-17 11:00,17,48.93,49,48.88,48.93,113
20160701|2016-05-17 11:30,17,48.92,48.92,48.54,48.6,581
20160701|2016-05-17 12:00,17,48.59,48.67,48.56,48.64,380
20160701|2016-05-17 12:30,17,48.64,48.74,48.64,48.65,59
20160701|2016-05-17 13:00,17,48.65,49.03,48.65,48.98,1209
20160701|2016-05-17 13:30,17,48.98,49.05,48.97,49.04,794
20160701|2016-05-17 14:00,17,49,49.24,49,49.1,126
20160701|2016-05-17 14:30,17,49.13,49.26,49.07,49.21,157
20160701|2016-05-17 15:00,17,49.21,49.23,49.18,49.23,14
20160701|2016-05-17 15:30,17,49.27,49.42,48.99,49.23,217
20160701|2016-05-17 16:00,17,49.21,49.22,49.15,49.18,9
20160701|2016-05-17 16:30,17,49.17,49.17,49.11,49.15,45
20160701|2016-05-17 19:00,18,49.09,49.1,49.04,49.05,95
20160701|2016-05-17 19:30,18,49.05,49.14,48.93,49.11,65
20160701|2016-05-17 20:00,18,49.11,49.13,49.04,49.13,33
20160701|2016-05-17 20:30,18,49.15,49.15,49.01,49.14,213
20160701|2016-05-17 21:00,18,49.15,49.16,49.09,49.09,192
20160701|2016-05-17 21:30,18,49.1,49.13,49.06,49.12,205
20160701|2016-05-17 22:00,18,49.13,49.14,49.08,49.11,177
20160701|2016-05-17 22:30,18,49.1,49.13,49.08,49.13,190
20160701|2016-05-17 23:00,18,49.13,49.15,49.1,49.15,183
20160701|2016-05-17 23:30,18,49.15,49.15,49.09,49.11,110
20160701|2016-05-18 00:00,18,49.14,49.19,49.13,49.16,28
20160701|2016-05-18 00:30,18,49.16,49.18,49.12,49.15,22
20160701|2016-05-18 01:00,18,49.11,49.12,49,49.02,85
20160701|2016-05-18 01:30,18,49,49.07,49,49.04,40
20160701|2016-05-18 02:00,18,49.09,49.09,48.9,48.93,182
20160701|2016-05-18 02:30,18,48.94,48.94,48.8,48.86,85
20160701|2016-05-18 03:00,18,48.85,48.89,48.71,48.82,104
20160701|2016-05-18 03:30,18,48.79,48.79,48.66,48.78,104
20160701|2016-05-18 04:00,18,48.72,48.82,48.72,48.81,29
20160701|2016-05-18 04:30,18,48.82,48.93,48.8,48.93,61
20160701|2016-05-18 05:00,18,48.94,49.11,48.88,49.07,164
20160701|2016-05-18 05:30,18,49.06,49.09,49,49.05,62
20160701|2016-05-18 06:00,18,49.07,49.15,48.91,48.91,45
20160701|2016-05-18 06:30,18,48.91,48.97,48.86,48.96,60
20160701|2016-05-18 07:00,18,48.96,49,48.8,48.85,264
20160701|2016-05-18 07:30,18,48.86,48.89,48.75,48.86,386
20160701|2016-05-18 08:00,18,48.87,49,48.71,48.96,676
20160701|2016-05-18 08:30,18,48.98,49.16,48.84,49.15,1070
20160701|2016-05-18 09:00,18,49.14,49.27,49.09,49.22,870
20160701|2016-05-18 09:30,18,49.18,49.36,48.8,48.92,2839
20160701|2016-05-18 10:00,18,48.93,49.31,48.87,49.25,1790
20160701|2016-05-18 10:30,18,49.27,49.58,49.2,49.27,2146
20160701|2016-05-18 11:00,18,49.25,49.44,49.24,49.37,552
20160701|2016-05-18 11:30,18,49.4,49.49,49.3,49.38,954
20160701|2016-05-18 12:00,18,49.39,49.47,49.27,49.32,757
20160701|2016-05-18 12:30,18,49.31,49.4,49.3,49.39,1041
20160701|2016-05-18 13:00,18,49.34,49.34,48.61,48.75,2900
20160701|2016-05-18 13:30,18,48.73,48.78,48.59,48.68,618
20160701|2016-05-18 14:00,18,48.68,48.73,48.35,48.42,406
20160701|2016-05-18 14:30,18,48.41,48.47,48.32,48.37,460
20160701|2016-05-18 15:00,18,48.35,48.47,48.35,48.43,33
20160701|2016-05-18 15:30,18,48.45,48.46,48.39,48.41,49
20160701|2016-05-18 16:00,18,48.43,48.43,48.35,48.42,11
20160701|2016-05-18 16:30,18,48.43,48.43,48.43,48.43,1
20160701|2016-05-18 19:00,19,48.59,48.59,48.47,48.47,15
20160701|2016-05-18 19:30,19,48.45,48.49,48.2,48.2,69
20160701|2016-05-18 20:00,19,48.16,48.22,48.02,48.04,188
20160701|2016-05-18 20:30,19,48.03,48.04,47.94,47.94,70
20160701|2016-05-18 21:00,19,47.98,48.07,47.97,48.02,56
20160701|2016-05-18 21:30,19,48,48.08,48,48.08,41
20160701|2016-05-18 22:00,19,48.05,48.07,47.99,48.02,6
20160701|2016-05-18 22:30,19,48.05,48.05,48,48.03,8
20160701|2016-05-18 23:00,19,48.06,48.08,48.03,48.04,8
20160701|2016-05-18 23:30,19,48.1,48.25,48.1,48.25,104
20160701|2016-05-19 00:00,19,48.25,48.25,48.12,48.12,48
20160701|2016-05-19 00:30,19,48.13,48.13,47.99,48.02,21
20160701|2016-05-19 01:00,19,48.01,48.15,47.89,48.09,272
20160701|2016-05-19 01:30,19,48.07,48.15,48.04,48.13,118
20160701|2016-05-19 02:00,19,48.09,48.09,47.7,47.76,329
20160701|2016-05-19 02:30,19,47.75,48.02,47.74,47.97,207
20160701|2016-05-19 03:00,19,47.96,47.99,47.71,47.72,422
20160701|2016-05-19 03:30,19,47.73,47.81,47.67,47.76,137
20160701|2016-05-19 04:00,19,47.74,47.81,47.7,47.7,75
20160701|2016-05-19 04:30,19,47.7,47.76,47.58,47.74,152
20160701|2016-05-19 05:00,19,47.74,47.82,47.68,47.72,58
20160701|2016-05-19 05:30,19,47.73,47.84,47.73,47.76,156
20160701|2016-05-19 06:00,19,47.73,47.83,47.73,47.78,81
20160701|2016-05-19 06:30,19,47.79,47.87,47.75,47.78,168
20160701|2016-05-19 07:00,19,47.76,47.78,47.53,47.58,386
20160701|2016-05-19 07:30,19,47.54,47.83,47.45,47.8,865
20160701|2016-05-19 08:00,19,47.81,48.05,47.76,47.85,847
20160701|2016-05-19 08:30,19,47.82,47.82,47.47,47.49,990
20160701|2016-05-19 09:00,19,47.5,47.58,47.25,47.42,1631
20160701|2016-05-19 09:30,19,47.43,47.75,47.42,47.43,1349
20160701|2016-05-19 10:00,19,47.46,47.71,47.37,47.6,733
20160701|2016-05-19 10:30,19,47.62,48.12,47.53,48.09,1700
20160701|2016-05-19 11:00,19,48.07,48.48,48.07,48.34,2027
20160701|2016-05-19 11:30,19,48.33,48.34,48.17,48.24,477
20160701|2016-05-19 12:00,19,48.25,48.41,48.25,48.33,438
20160701|2016-05-19 12:30,19,48.36,48.5,48.27,48.43,517
20160701|2016-05-19 13:00,19,48.46,48.72,48.42,48.65,1752
20160701|2016-05-19 13:30,19,48.65,48.71,48.61,48.64,257
20160701|2016-05-19 14:00,19,48.6,48.69,48.59,48.66,78
20160701|2016-05-19 14:30,19,48.65,48.7,48.65,48.67,33
20160701|2016-05-19 15:00,19,48.65,48.65,48.56,48.6,54
20160701|2016-05-19 15:30,19,48.65,48.75,48.64,48.75,21
20160701|2016-05-19 16:00,19,48.71,48.71,48.66,48.69,14
20160701|2016-05-19 16:30,19,48.69,48.69,48.69,48.69,1
20160701|2016-05-19 19:00,20,48.82,49.05,48.82,49.03,50
20160701|2016-05-19 19:30,20,49.05,49.11,49.02,49.11,53
20160701|2016-05-19 20:00,20,49.09,49.16,49.03,49.04,87
20160701|2016-05-19 20:30,20,49.04,49.05,49.01,49.05,79
20160701|2016-05-19 21:00,20,49.09,49.26,49.09,49.26,115
20160701|2016-05-19 21:30,20,49.24,49.28,49.23,49.25,43
20160701|2016-05-19 22:00,20,49.24,49.24,49.19,49.22,19
20160701|2016-05-19 22:30,20,49.23,49.23,49.2,49.2,2
20160701|2016-05-19 23:00,20,49.17,49.22,49.17,49.21,13
20160701|2016-05-19 23:30,20,49.2,49.22,49.2,49.22,6
20160701|2016-05-20 00:00,20,49.23,49.23,49.11,49.15,20
20160701|2016-05-20 00:30,20,49.12,49.16,49.1,49.14,11
20160701|2016-05-20 01:00,20,49.17,49.17,49.01,49.01,44
20160701|2016-05-20 01:30,20,49.03,49.03,48.86,48.92,189
20160701|2016-05-20 02:00,20,48.99,49.06,48.94,48.97,52
20160701|2016-05-20 02:30,20,49,49.13,48.93,49.1,115
20160701|2016-05-20 03:00,20,49.09,49.2,48.98,49.04,78
20160701|2016-05-20 03:30,20,49.03,49.11,48.99,49.11,65
20160701|2016-05-20 04:00,20,49.07,49.07,48.75,48.81,77
20160701|2016-05-20 04:30,20,48.78,48.85,48.66,48.73,104
20160701|2016-05-20 05:00,20,48.71,48.83,48.71,48.8,49
20160701|2016-05-20 05:30,20,48.76,48.82,48.69,48.7,27
20160701|2016-05-20 06:00,20,48.69,48.77,48.53,48.56,73
20160701|2016-05-20 06:30,20,48.58,48.64,48.48,48.62,171
20160701|2016-05-20 07:00,20,48.64,48.78,48.52,48.58,244
20160701|2016-05-20 07:30,20,48.55,48.64,48.39,48.63,342
20160701|2016-05-20 08:00,20,48.57,48.8,48.5,48.7,524
20160701|2016-05-20 08:30,20,48.71,48.97,48.32,48.4,1715
20160701|2016-05-20 09:00,20,48.38,48.54,47.96,47.96,1938
20160701|2016-05-20 09:30,20,47.98,48.3,47.98,48.2,1366
20160701|2016-05-20 10:00,20,48.24,48.76,48.23,48.66,1143
20160701|2016-05-20 10:30,20,48.67,48.75,48.48,48.55,726
20160701|2016-05-20 11:00,20,48.56,48.74,48.48,48.63,342
20160701|2016-05-20 11:30,20,48.58,48.61,48.42,48.45,290
20160701|2016-05-20 12:00,20,48.44,48.56,48.35,48.46,353
20160701|2016-05-20 12:30,20,48.48,48.63,48.39,48.43,297
20160701|2016-05-20 13:00,20,48.41,48.5,48.23,48.42,1635
20160701|2016-05-20 13:30,20,48.43,48.43,48.27,48.37,335
20160701|2016-05-20 14:00,20,48.37,48.52,48.37,48.47,88
20160701|2016-05-20 14:30,20,48.47,48.49,48.45,48.49,35
20160701|2016-05-20 15:00,20,48.5,48.52,48.49,48.49,8
20160701|2016-05-20 15:30,20,48.49,48.49,48.46,48.46,4
20160701|2016-05-22 17:00,23,48.34,48.34,48.27,48.27,10
20160701|2016-05-22 18:00,23,48.28,48.29,48.28,48.29,2
20160701|2016-05-22 19:30,23,48.16,48.16,48.11,48.14,17
20160701|2016-05-22 20:00,23,48.14,48.21,48.14,48.21,14
20160701|2016-05-22 20:30,23,48.19,48.19,48.15,48.15,7
20160701|2016-05-22 21:00,23,48.16,48.16,48.16,48.16,1
20160701|2016-05-22 21:30,23,48.18,48.18,48.16,48.17,5
20160701|2016-05-22 22:00,23,48.16,48.16,48.15,48.15,6
20160701|2016-05-22 22:30,23,48.12,48.16,48.12,48.16,2
20160701|2016-05-22 23:00,23,48.15,48.15,48.15,48.15,1
20160701|2016-05-22 23:30,23,48.13,48.15,48.13,48.15,3
20160701|2016-05-23 00:00,23,48.11,48.12,48.01,48.12,40
20160701|2016-05-23 00:30,23,48.11,48.11,47.99,48.01,33
20160701|2016-05-23 01:00,23,47.99,47.99,47.85,47.9,135
20160701|2016-05-23 01:30,23,47.82,47.82,47.73,47.8,49
20160701|2016-05-23 02:00,23,47.81,47.85,47.69,47.77,93
20160701|2016-05-23 02:30,23,47.79,47.88,47.75,47.84,107
20160701|2016-05-23 03:00,23,47.82,47.96,47.75,47.96,93
20160701|2016-05-23 03:30,23,47.94,47.94,47.88,47.9,50
20160701|2016-05-23 04:00,23,47.89,48.02,47.84,47.96,76
20160701|2016-05-23 04:30,23,47.94,48.04,47.83,47.84,73
20160701|2016-05-23 05:00,23,47.81,47.82,47.76,47.82,55
20160701|2016-05-23 05:30,23,47.79,47.84,47.78,47.79,55
20160701|2016-05-23 06:00,23,47.75,47.84,47.74,47.8,79
20160701|2016-05-23 06:30,23,47.79,47.9,47.79,47.87,72
20160701|2016-05-23 07:00,23,47.9,47.9,47.52,47.57,498
20160701|2016-05-23 07:30,23,47.57,47.69,47.47,47.55,562
20160701|2016-05-23 08:00,23,47.55,47.7,47.41,47.5,540
20160701|2016-05-23 08:30,23,47.45,47.8,47.44,47.8,495
20160701|2016-05-23 09:00,23,47.82,48.27,47.82,48.15,2127
20160701|2016-05-23 09:30,23,48.15,48.19,47.89,47.97,1068
20160701|2016-05-23 10:00,23,47.96,48.21,47.96,48.13,742
20160701|2016-05-23 10:30,23,48.12,48.2,47.63,47.65,878
20160701|2016-05-23 11:00,23,47.65,47.81,47.59,47.8,682
20160701|2016-05-23 11:30,23,47.8,47.9,47.66,47.9,462
20160701|2016-05-23 12:00,23,47.91,48.03,47.87,48.02,393
20160701|2016-05-23 12:30,23,48.04,48.09,47.93,47.99,478
20160701|2016-05-23 13:00,23,47.99,48.12,47.84,48.12,1262
20160701|2016-05-23 13:30,23,48.12,48.2,48.09,48.1,731
20160701|2016-05-23 14:00,23,48.11,48.11,48.07,48.11,52
20160701|2016-05-23 14:30,23,48.13,48.18,48.12,48.15,70
20160701|2016-05-23 15:00,23,48.16,48.16,48.1,48.11,19
20160701|2016-05-23 15:30,23,48.09,48.12,48.08,48.12,5
20160701|2016-05-23 16:00,23,48.06,48.06,48.05,48.05,16
20160701|2016-05-23 16:30,23,48.05,48.13,48.05,48.13,22
20160701|2016-05-23 19:00,24,48.09,48.09,47.95,47.96,18
20160701|2016-05-23 19:30,24,47.96,47.96,47.94,47.94,7
20160701|2016-05-23 20:00,24,47.95,47.98,47.95,47.98,2
20160701|2016-05-23 20:30,24,47.92,47.92,47.92,47.92,5
20160701|2016-05-23 21:00,24,47.91,47.94,47.91,47.91,3
20160701|2016-05-23 21:30,24,47.98,47.98,47.96,47.96,4
20160701|2016-05-23 22:00,24,48.02,48.02,47.93,47.93,13
20160701|2016-05-23 22:30,24,47.87,47.94,47.87,47.91,25
20160701|2016-05-23 23:00,24,47.91,47.91,47.89,47.89,4
20160701|2016-05-23 23:30,24,47.89,47.89,47.89,47.89,8
20160701|2016-05-24 00:00,24,47.91,47.94,47.91,47.94,7
20160701|2016-05-24 00:30,24,47.89,47.89,47.83,47.83,3
20160701|2016-05-24 01:00,24,47.86,47.86,47.78,47.78,60
20160701|2016-05-24 01:30,24,47.77,47.77,47.71,47.73,29
20160701|2016-05-24 02:00,24,47.74,47.79,47.68,47.71,28
20160701|2016-05-24 02:30,24,47.77,47.81,47.74,47.74,21
20160701|2016-05-24 03:00,24,47.75,47.81,47.65,47.65,76
20160701|2016-05-24 03:30,24,47.66,47.78,47.66,47.78,27
20160701|2016-05-24 04:00,24,47.81,47.92,47.81,47.91,18
20160701|2016-05-24 04:30,24,47.91,48,47.91,47.91,77
20160701|2016-05-24 05:00,24,47.95,47.96,47.84,47.96,35
20160701|2016-05-24 05:30,24,47.93,47.93,47.89,47.89,17
20160701|2016-05-24 06:00,24,47.93,48.01,47.87,48.01,59
20160701|2016-05-24 06:30,24,48.01,48.21,48.01,48.17,321
20160701|2016-05-24 07:00,24,48.12,48.41,48.12,48.36,867
20160701|2016-05-24 07:30,24,48.37,48.55,48.29,48.49,798
20160701|2016-05-24 08:00,24,48.49,48.52,48.12,48.21,1116
20160701|2016-05-24 08:30,24,48.23,48.44,48.18,48.33,829
20160701|2016-05-24 09:00,24,48.31,48.67,48.3,48.6,1121
20160701|2016-05-24 09:30,24,48.59,48.93,48.53,48.85,1565
20160701|2016-05-24 10:00,24,48.83,48.87,48.63,48.73,673
20160701|2016-05-24 10:30,24,48.74,48.75,48.46,48.56,929
20160701|2016-05-24 11:00,24,48.57,48.58,48.45,48.52,211
20160701|2016-05-24 11:30,24,48.54,48.67,48.53,48.63,270
20160701|2016-05-24 12:00,24,48.62,48.81,48.51,48.6,626
20160701|2016-05-24 12:30,24,48.6,48.76,48.57,48.72,583
20160701|2016-05-24 13:00,24,48.71,48.77,48.56,48.65,1912
20160701|2016-05-24 13:30,24,48.65,48.71,48.62,48.7,414
20160701|2016-05-24 14:00,24,48.7,48.78,48.7,48.78,123
20160701|2016-05-24 14:30,24,48.77,48.85,48.75,48.83,227
20160701|2016-05-24 15:00,24,48.81,48.84,48.77,48.84,26
20160701|2016-05-24 15:30,24,48.9,49.25,48.9,49.1,316
20160701|2016-05-24 16:00,24,49.07,49.07,49.03,49.04,9
20160701|2016-05-24 16:30,24,49.06,49.13,49.05,49.05,6
20160701|2016-05-24 19:00,25,49.22,49.22,49.19,49.19,11
20160701|2016-05-24 19:30,25,49.17,49.17,49.16,49.16,6
20160701|2016-05-24 20:00,25,49.24,49.33,49.24,49.3,27
20160701|2016-05-24 20:30,25,49.33,49.33,49.24,49.26,16
20160701|2016-05-24 21:00,25,49.24,49.24,49.22,49.22,4
20160701|2016-05-24 21:30,25,49.23,49.25,49.23,49.25,7
20160701|2016-05-24 22:00,25,49.25,49.31,49.24,49.3,22
20160701|2016-05-24 22:30,25,49.3,49.3,49.28,49.28,3
20160701|2016-05-24 23:00,25,49.25,49.25,49.25,49.25,1
20160701|2016-05-24 23:30,25,49.21,49.21,49.18,49.2,6
20160701|2016-05-25 00:00,25,49.28,49.28,49.25,49.25,2
20160701|2016-05-25 00:30,25,49.26,49.26,49.23,49.26,7
20160701|2016-05-25 01:00,25,49.28,49.38,49.23,49.38,146
20160701|2016-05-25 01:30,25,49.37,49.5,49.31,49.33,149
20160701|2016-05-25 02:00,25,49.35,49.35,49.23,49.27,48
20160701|2016-05-25 02:30,25,49.27,49.28,49.18,49.26,61
20160701|2016-05-25 03:00,25,49.28,49.4,49.24,49.28,96
20160701|2016-05-25 03:30,25,49.25,49.29,49.15,49.27,157
20160701|2016-05-25 04:00,25,49.26,49.26,49.06,49.08,160
20160701|2016-05-25 04:30,25,49.07,49.18,49.03,49.11,83
20160701|2016-05-25 05:00,25,49.09,49.21,49.08,49.16,93
20160701|2016-05-25 05:30,25,49.15,49.18,49.12,49.18,34
20160701|2016-05-25 06:00,25,49.21,49.24,49.13,49.15,46
20160701|2016-05-25 06:30,25,49.14,49.15,48.94,49.01,261
20160701|2016-05-25 07:00,25,49,49.2,48.98,49.18,163
20160701|2016-05-25 07:30,25,49.19,49.31,49.09,49.24,300
20160701|2016-05-25 08:00,25,49.24,49.25,48.95,49.21,1059
20160701|2016-05-25 08:30,25,49.19,49.43,49.13,49.31,825
20160701|2016-05-25 09:00,25,49.33,49.55,49.33,49.33,1169
20160701|2016-05-25 09:30,25,49.33,49.6,48.66,48.89,4474
20160701|2016-05-25 10:00,25,48.87,49.17,48.77,48.9,1158
20160701|2016-05-25 10:30,25,48.92,49.08,48.86,48.92,621
20160701|2016-05-25 11:00,25,48.93,48.97,48.78,48.9,481
20160701|2016-05-25 11:30,25,48.9,49.07,48.9,49.05,212
20160701|2016-05-25 12:00,25,49.11,49.36,49.11,49.35,1317
20160701|2016-05-25 12:30,25,49.35,49.41,49.26,49.31,448
20160701|2016-05-25 13:00,25,49.32,49.6,49.21,49.59,1546
20160701|2016-05-25 13:30,25,49.57,49.75,49.51,49.66,1065
20160701|2016-05-25 14:00,25,49.65,49.69,49.62,49.68,123
20160701|2016-05-25 14:30,25,49.65,49.71,49.64,49.68,110
20160701|2016-05-25 15:00,25,49.68,49.71,49.65,49.71,12
20160701|2016-05-25 15:30,25,49.7,49.72,49.69,49.72,43
20160701|2016-05-25 16:00,25,49.72,49.72,49.72,49.72,5
20160701|2016-05-25 16:30,25,49.71,49.71,49.6,49.64,43
20160701|2016-05-25 19:00,26,49.59,49.6,49.55,49.6,14
20160701|2016-05-25 19:30,26,49.61,49.62,49.61,49.62,5
20160701|2016-05-25 20:00,26,49.56,49.86,49.55,49.85,83
20160701|2016-05-25 20:30,26,49.83,49.86,49.75,49.78,58
20160701|2016-05-25 21:00,26,49.8,49.82,49.75,49.82,5
20160701|2016-05-25 21:30,26,49.8,49.85,49.8,49.85,17
20160701|2016-05-25 22:00,26,49.88,49.88,49.83,49.85,11
20160701|2016-05-25 22:30,26,49.89,49.91,49.88,49.88,5
20160701|2016-05-25 23:00,26,49.93,49.93,49.93,49.93,1
20160701|2016-05-25 23:30,26,49.88,49.88,49.88,49.88,1
20160701|2016-05-26 00:00,26,49.9,49.9,49.87,49.87,25
20160701|2016-05-26 00:30,26,49.89,49.91,49.88,49.91,116
20160701|2016-05-26 01:00,26,49.88,49.89,49.86,49.88,32
20160701|2016-05-26 01:30,26,49.88,49.97,49.88,49.97,58
20160701|2016-05-26 02:00,26,49.96,49.96,49.79,49.86,99
20160701|2016-05-26 02:30,26,49.84,49.92,49.79,49.9,76
20160701|2016-05-26 03:00,26,49.88,49.92,49.75,49.75,126
20160701|2016-05-26 03:30,26,49.74,49.82,49.68,49.8,299
20160701|2016-05-26 04:00,26,49.85,49.86,49.79,49.79,59
20160701|2016-05-26 04:30,26,49.81,49.91,49.81,49.87,40
20160701|2016-05-26 05:00,26,49.84,49.93,49.81,49.93,90
20160701|2016-05-26 05:30,26,49.89,49.9,49.84,49.88,55
20160701|2016-05-26 06:00,26,49.87,49.91,49.82,49.91,71
20160701|2016-05-26 06:30,26,49.91,50.12,49.9,50.12,184
20160701|2016-05-26 07:00,26,50.12,50.2,49.99,50.09,576
20160701|2016-05-26 07:30,26,50.09,50.14,49.9,49.97,415
20160701|2016-05-26 08:00,26,49.97,50.11,49.85,50.04,470
20160701|2016-05-26 08:30,26,50.01,50.01,49.6,49.68,1731
20160701|2016-05-26 09:00,26,49.71,49.88,49.61,49.8,814
20160701|2016-05-26 09:30,26,49.79,49.8,49.19,49.23,2316
20160701|2016-05-26 10:00,26,49.25,49.65,49.23,49.65,1197
20160701|2016-05-26 10:30,26,49.65,49.73,49.51,49.7,1020
20160701|2016-05-26 11:00,26,49.69,49.78,49.47,49.54,746
20160701|2016-05-26 11:30,26,49.51,49.57,49.35,49.52,290
20160701|2016-05-26 12:00,26,49.53,49.72,49.53,49.66,261
20160701|2016-05-26 12:30,26,49.64,49.64,49.49,49.53,126
20160701|2016-05-26 13:00,26,49.55,49.68,49.41,49.44,1338
20160701|2016-05-26 13:30,26,49.44,49.48,49.28,49.28,290
20160701|2016-05-26 14:00,26,49.28,49.37,49.27,49.36,197
20160701|2016-05-26 14:30,26,49.31,49.36,49.3,49.33,64
20160701|2016-05-26 15:00,26,49.32,49.32,49.32,49.32,4
20160701|2016-05-26 15:30,26,49.33,49.4,49.33,49.4,9
20160701|2016-05-26 16:00,26,49.37,49.38,49.35,49.38,27
20160701|2016-05-26 16:30,26,49.38,49.42,49.25,49.29,61
20160701|2016-05-26 19:00,27,49.36,49.47,49.36,49.43,32
20160701|2016-05-26 20:00,27,49.38,49.38,49.16,49.18,39
20160701|2016-05-26 20:30,27,49.23,49.23,49.2,49.21,5
20160701|2016-05-26 21:00,27,49.21,49.23,49.19,49.23,5
20160701|2016-05-26 21:30,27,49.18,49.18,49.12,49.13,6
20160701|2016-05-26 22:00,27,49.1,49.16,49.1,49.16,9
20160701|2016-05-26 22:30,27,49.15,49.15,49.1,49.1,8
20160701|2016-05-26 23:00,27,49.11,49.13,49.11,49.12,10
20160701|2016-05-26 23:30,27,49.13,49.13,49.1,49.13,26
20160701|2016-05-27 00:00,27,49.11,49.11,49.05,49.05,12
20160701|2016-05-27 00:30,27,49.13,49.13,49.13,49.13,5
20160701|2016-05-27 01:00,27,49.12,49.13,49.11,49.13,6
20160701|2016-05-27 01:30,27,49.14,49.17,49.14,49.17,16
20160701|2016-05-27 02:00,27,49.06,49.11,49.02,49.04,103
20160701|2016-05-27 02:30,27,49.12,49.21,49.12,49.15,100
20160701|2016-05-27 03:00,27,49.15,49.18,48.96,49.03,108
20160701|2016-05-27 03:30,27,49.02,49.04,48.93,49.03,75
20160701|2016-05-27 04:00,27,48.98,48.99,48.84,48.91,118
20160701|2016-05-27 04:30,27,48.96,49.07,48.95,49.05,73
20160701|2016-05-27 05:00,27,49.06,49.16,49.06,49.07,68
20160701|2016-05-27 05:30,27,49.03,49.03,48.95,49,33
20160701|2016-05-27 06:00,27,49.06,49.14,49.06,49.07,46
20160701|2016-05-27 06:30,27,49.01,49.01,48.88,48.88,66
20160701|2016-05-27 07:00,27,48.93,49.12,48.92,49.03,185
20160701|2016-05-27 07:30,27,49.09,49.18,48.74,48.8,493
20160701|2016-05-27 08:00,27,48.83,49.01,48.69,48.94,505
20160701|2016-05-27 08:30,27,48.93,48.97,48.73,48.89,318
20160701|2016-05-27 09:00,27,48.84,49.32,48.77,49.2,839
20160701|2016-05-27 09:30,27,49.19,49.2,49.05,49.15,344
20160701|2016-05-27 10:00,27,49.16,49.39,49.15,49.35,499
20160701|2016-05-27 10:30,27,49.36,49.43,49.22,49.26,359
20160701|2016-05-27 11:00,27,49.27,49.28,49.16,49.26,149
20160701|2016-05-27 11:30,27,49.24,49.27,49.16,49.25,147
20160701|2016-05-27 12:00,27,49.24,49.35,49.21,49.29,235
20160701|2016-05-27 12:30,27,49.28,49.33,49.14,49.24,347
20160701|2016-05-27 13:00,27,49.22,49.45,49.18,49.35,1350
20160701|2016-05-27 13:30,27,49.34,49.34,49.22,49.32,341
20160701|2016-05-27 14:00,27,49.34,49.42,49.34,49.41,78
20160701|2016-05-27 14:30,27,49.43,49.53,49.43,49.47,107
20160701|2016-05-27 15:00,27,49.49,49.53,49.46,49.51,42
20160701|2016-05-27 15:30,27,49.49,49.58,49.48,49.58,30
20160701|2016-05-27 16:00,27,49.52,49.52,49.51,49.51,7
20160701|2016-05-29 17:00,30,49.7,49.77,49.65,49.65,5
20160701|2016-05-29 18:00,30,49.67,49.67,49.67,49.67,3
20160701|2016-05-29 19:00,30,49.54,49.54,49.51,49.51,4
20160701|2016-05-29 19:30,30,49.52,49.52,49.43,49.43,9
20160701|2016-05-29 20:00,30,49.43,49.48,49.39,49.4,17
20160701|2016-05-29 20:30,30,49.4,49.44,49.39,49.39,26
20160701|2016-05-29 21:00,30,49.35,49.35,49.33,49.35,10
20160701|2016-05-29 21:30,30,49.34,49.34,49.34,49.34,1
20160701|2016-05-29 22:00,30,49.37,49.37,49.36,49.37,4
20160701|2016-05-29 22:30,30,49.35,49.36,49.33,49.33,9
20160701|2016-05-29 23:00,30,49.28,49.28,49.22,49.22,4
20160701|2016-05-29 23:30,30,49.17,49.21,49.14,49.21,20
20160701|2016-05-30 00:00,30,49.13,49.17,49.11,49.17,12
20160701|2016-05-30 00:30,30,49.18,49.18,49.12,49.13,28
20160701|2016-05-30 01:00,30,49.15,49.2,49.15,49.2,19
20160701|2016-05-30 01:30,30,49.2,49.21,49.17,49.21,9
20160701|2016-05-30 02:00,30,49.21,49.32,49.21,49.24,75
20160701|2016-05-30 02:30,30,49.19,49.24,49.16,49.24,54
20160701|2016-05-30 03:00,30,49.21,49.23,49.07,49.07,40
20160701|2016-05-30 03:30,30,49.1,49.16,49.09,49.14,78
20160701|2016-05-30 04:00,30,49.12,49.17,49.11,49.16,47
20160701|2016-05-30 04:30,30,49.12,49.16,49.12,49.12,71
20160701|2016-05-30 05:00,30,49.17,49.22,49.17,49.2,38
20160701|2016-05-30 05:30,30,49.22,49.26,49.22,49.26,7
20160701|2016-05-30 06:00,30,49.26,49.27,49.23,49.25,33
20160701|2016-05-30 06:30,30,49.26,49.26,49.21,49.21,30
20160701|2016-05-30 07:00,30,49.23,49.31,49.21,49.29,41
20160701|2016-05-30 07:30,30,49.28,49.38,49.24,49.32,52
20160701|2016-05-30 08:00,30,49.32,49.34,49.19,49.24,66
20160701|2016-05-30 08:30,30,49.26,49.32,49.21,49.31,42
20160701|2016-05-30 09:00,30,49.29,49.32,49.25,49.31,70
20160701|2016-05-30 09:30,30,49.34,49.39,49.3,49.3,75
20160701|2016-05-30 10:00,30,49.31,49.55,49.31,49.55,101
20160701|2016-05-30 10:30,30,49.51,49.51,49.46,49.46,22
20160701|2016-05-30 11:00,30,49.52,49.58,49.52,49.58,17
20160701|2016-05-30 11:30,30,49.58,49.62,49.57,49.61,48
20160701|2016-05-30 12:00,30,49.59,49.6,49.52,49.53,104
20160701|2016-05-30 19:00,31,49.51,49.59,49.51,49.56,23
20160701|2016-05-30 19:30,31,49.53,49.54,49.47,49.47,6
20160701|2016-05-30 20:00,31,49.45,49.45,49.45,49.45,1
20160701|2016-05-30 20:30,31,49.51,49.51,49.51,49.51,1
20160701|2016-05-30 21:30,31,49.55,49.58,49.55,49.58,3
20160701|2016-05-30 22:00,31,49.57,49.57,49.56,49.56,3
20160701|2016-05-30 23:00,31,49.52,49.54,49.52,49.54,4
20160701|2016-05-30 23:30,31,49.61,49.63,49.57,49.59,39
20160701|2016-05-31 00:00,31,49.61,49.62,49.58,49.61,9
20160701|2016-05-31 00:30,31,49.62,49.65,49.61,49.65,59
20160701|2016-05-31 01:00,31,49.65,49.72,49.63,49.72,49
20160701|2016-05-31 01:30,31,49.7,49.7,49.55,49.55,24
20160701|2016-05-31 02:00,31,49.58,49.58,49.48,49.54,30
20160701|2016-05-31 02:30,31,49.54,49.55,49.45,49.46,35
20160701|2016-05-31 03:00,31,49.4,49.46,49.33,49.45,136
20160701|2016-05-31 03:30,31,49.45,49.47,49.36,49.45,346
20160701|2016-05-31 04:00,31,49.44,49.51,49.43,49.47,76
20160701|2016-05-31 04:30,31,49.49,49.55,49.46,49.49,48
20160701|2016-05-31 05:00,31,49.49,49.49,49.47,49.47,2
20160701|2016-05-31 05:30,31,49.39,49.47,49.39,49.46,34
20160701|2016-05-31 06:00,31,49.45,49.53,49.42,49.49,22
20160701|2016-05-31 06:30,31,49.48,49.6,49.48,49.57,32
20160701|2016-05-31 07:00,31,49.59,49.65,49.56,49.58,53
20160701|2016-05-31 07:30,31,49.57,49.58,49.46,49.48,249
20160701|2016-05-31 08:00,31,49.45,49.61,49.45,49.49,140
20160701|2016-05-31 08:30,31,49.5,49.93,49.46,49.85,785
20160701|2016-05-31 09:00,31,49.88,49.98,49.76,49.94,621
20160701|2016-05-31 09:30,31,49.96,50.1,49.84,49.92,673
20160701|2016-05-31 10:00,31,49.9,49.93,49.77,49.93,608
20160701|2016-05-31 10:30,31,49.91,49.93,49.82,49.84,313
20160701|2016-05-31 11:00,31,49.85,49.9,49.79,49.87,254
20160701|2016-05-31 11:30,31,49.88,50.03,49.88,49.9,316
20160701|2016-05-31 12:00,31,49.9,49.9,49.73,49.75,423
20160701|2016-05-31 12:30,31,49.79,49.79,49.26,49.35,1068
20160701|2016-05-31 13:00,31,49.33,49.42,49.04,49.09,1079
20160701|2016-05-31 13:30,31,49.1,49.1,48.86,48.88,344
20160701|2016-05-31 14:00,31,48.85,48.96,48.81,48.94,259
20160701|2016-05-31 14:30,31,48.93,49.01,48.91,48.99,148
20160701|2016-05-31 15:00,31,48.96,48.96,48.91,48.92,24
20160701|2016-05-31 15:30,31,48.9,48.91,48.79,48.79,16
20160701|2016-05-31 19:00,1,48.9,48.9,48.85,48.88,4
20160701|2016-05-31 19:30,1,48.94,48.94,48.94,48.94,1
20160701|2016-05-31 20:00,1,48.93,49,48.93,49,14
20160701|2016-05-31 20:30,1,49.06,49.08,48.98,48.99,27
20160701|2016-05-31 21:00,1,49.01,49.02,48.92,48.92,18
20160701|2016-05-31 21:30,1,48.91,48.91,48.88,48.88,8
20160701|2016-05-31 22:00,1,48.81,48.82,48.77,48.79,26
20160701|2016-05-31 22:30,1,48.8,48.81,48.62,48.65,67
20160701|2016-05-31 23:30,1,48.75,48.75,48.75,48.75,1
20160701|2016-06-01 00:00,1,48.75,48.76,48.7,48.7,8
20160701|2016-06-01 00:30,1,48.73,48.73,48.65,48.65,17
20160701|2016-06-01 01:00,1,48.64,48.69,48.63,48.63,54
20160701|2016-06-01 01:30,1,48.62,48.69,48.54,48.69,46
20160701|2016-06-01 02:00,1,48.66,48.7,48.6,48.64,66
20160701|2016-06-01 02:30,1,48.64,48.7,48.62,48.63,200
20160701|2016-06-01 03:00,1,48.58,48.69,48.58,48.62,62
20160701|2016-06-01 03:30,1,48.64,48.64,48.44,48.44,186
20160701|2016-06-01 04:00,1,48.42,48.5,48.25,48.28,262
20160701|2016-06-01 04:30,1,48.26,48.39,48.25,48.37,524
20160701|2016-06-01 05:00,1,48.36,48.36,48.23,48.36,224
20160701|2016-06-01 05:30,1,48.35,48.54,48.31,48.48,146
20160701|2016-06-01 06:00,1,48.5,48.53,48.41,48.44,176
20160701|2016-06-01 06:30,1,48.45,48.51,48.44,48.48,207
20160701|2016-06-01 07:00,1,48.47,48.65,48.47,48.59,199
20160701|2016-06-01 07:30,1,48.6,48.64,48.35,48.37,385
20160701|2016-06-01 08:00,1,48.38,48.39,47.87,48,1540
20160701|2016-06-01 08:30,1,47.99,48.07,47.75,47.87,1180
20160701|2016-06-01 09:00,1,47.85,48.21,47.83,48.18,866
20160701|2016-06-01 09:30,1,48.17,48.33,48.1,48.27,1026
20160701|2016-06-01 10:00,1,48.27,49.22,48.26,48.73,3009
20160701|2016-06-01 10:30,1,48.74,48.92,48.74,48.79,738
20160701|2016-06-01 11:00,1,48.8,49.07,48.8,48.85,1207
20160701|2016-06-01 11:30,1,48.85,48.92,48.76,48.85,347
20160701|2016-06-01 12:00,1,48.84,48.97,48.82,48.85,319
20160701|2016-06-01 12:30,1,48.87,48.97,48.8,48.84,371
20160701|2016-06-01 13:00,1,48.82,49.15,48.74,49.07,1453
20160701|2016-06-01 13:30,1,49.06,49.18,49.06,49.18,200
20160701|2016-06-01 14:00,1,49.18,49.25,49.14,49.19,161
20160701|2016-06-01 14:30,1,49.2,49.23,49.17,49.22,71
20160701|2016-06-01 15:00,1,49.22,49.23,49.13,49.21,71
20160701|2016-06-01 15:30,1,49.2,49.22,48.88,48.93,402
20160701|2016-06-01 16:00,1,48.9,48.9,48.87,48.87,139
20160701|2016-06-01 16:30,1,48.87,48.92,48.87,48.92,5
20160701|2016-06-01 19:00,2,48.85,48.85,48.84,48.84,5
20160701|2016-06-01 19:30,2,48.79,48.79,48.77,48.77,5
20160701|2016-06-01 20:00,2,48.74,48.93,48.74,48.93,3
20160701|2016-06-01 20:30,2,49,49,48.92,48.92,3
20160701|2016-06-01 21:00,2,48.89,48.92,48.88,48.92,71
20160701|2016-06-01 21:30,2,48.89,48.9,48.89,48.9,2
20160701|2016-06-01 22:00,2,48.94,48.94,48.94,48.94,1
20160701|2016-06-01 22:30,2,48.93,48.93,48.92,48.92,5
20160701|2016-06-01 23:00,2,48.94,48.94,48.94,48.94,1
20160701|2016-06-01 23:30,2,48.92,48.92,48.92,48.92,1
20160701|2016-06-02 00:00,2,48.92,48.92,48.92,48.92,2
20160701|2016-06-02 00:30,2,48.94,48.94,48.8,48.87,26
20160701|2016-06-02 01:00,2,48.87,48.87,48.83,48.83,10
20160701|2016-06-02 01:30,2,48.87,48.98,48.87,48.94,20
20160701|2016-06-02 02:00,2,48.95,49.46,48.95,49.39,271
20160701|2016-06-02 02:30,2,49.39,49.41,49.15,49.25,136
20160701|2016-06-02 03:00,2,49.21,49.24,49.06,49.1,153
20160701|2016-06-02 03:30,2,49.13,49.21,49.09,49.15,93
20160701|2016-06-02 04:00,2,49.15,49.17,49.1,49.13,25
20160701|2016-06-02 04:30,2,49.16,49.25,49.04,49.04,44
20160701|2016-06-02 05:00,2,49.08,49.09,48.93,49.01,54
20160701|2016-06-02 05:30,2,49.03,49.05,48.96,49.03,15
20160701|2016-06-02 06:00,2,49.03,49.03,48.88,48.92,50
20160701|2016-06-02 06:30,2,48.88,49.07,48.88,49.01,67
20160701|2016-06-02 07:00,2,49,49,48.85,48.85,120
20160701|2016-06-02 07:30,2,48.83,48.86,48.4,48.46,1135
20160701|2016-06-02 08:00,2,48.46,48.52,47.96,48.19,2277
20160701|2016-06-02 08:30,2,48.17,48.44,48.1,48.27,913
20160701|2016-06-02 09:00,2,48.28,48.46,48.14,48.15,394
20160701|2016-06-02 09:30,2,48.15,48.37,48.11,48.3,319
20160701|2016-06-02 10:00,2,48.34,48.95,48.34,48.87,1959
20160701|2016-06-02 10:30,2,48.9,49.31,48.87,49.22,1426
20160701|2016-06-02 11:00,2,49.23,49.3,49.1,49.22,919
20160701|2016-06-02 11:30,2,49.23,49.39,49.2,49.27,487
20160701|2016-06-02 12:00,2,49.27,49.36,49.08,49.13,481
20160701|2016-06-02 12:30,2,49.12,49.21,49.08,49.14,315
20160701|2016-06-02 13:00,2,49.14,49.37,49.11,49.15,1819
20160701|2016-06-02 13:30,2,49.14,49.15,48.99,49.02,200
20160701|2016-06-02 14:00,2,49.02,49.06,48.92,49.01,146
20160701|2016-06-02 14:30,2,49.03,49.03,48.95,48.95,78
20160701|2016-06-02 15:00,2,49,49,48.95,48.98,7
20160701|2016-06-02 15:30,2,49.01,49.07,49,49.07,17
20160701|2016-06-02 16:00,2,49.07,49.11,49.07,49.11,5
20160701|2016-06-02 16:30,2,49.11,49.11,48.96,49.02,54
20160701|2016-06-02 19:00,3,49.08,49.23,49.08,49.23,74
20160701|2016-06-02 19:30,3,49.34,49.35,49.04,49.11,48
20160701|2016-06-02 20:00,3,49.1,49.21,49.1,49.21,6
20160701|2016-06-02 20:30,3,49.21,49.24,49.2,49.22,26
20160701|2016-06-02 21:00,3,49.22,49.22,49.17,49.17,8
20160701|2016-06-02 21:30,3,49.19,49.2,49.19,49.2,5
20160701|2016-06-02 22:00,3,49.2,49.2,49.18,49.18,21
20160701|2016-06-02 22:30,3,49.13,49.17,49.13,49.17,6
20160701|2016-06-02 23:00,3,49.18,49.18,49.18,49.18,1
20160701|2016-06-02 23:30,3,49.18,49.18,49.17,49.17,6
20160701|2016-06-03 01:00,3,49.22,49.28,49.22,49.26,32
20160701|2016-06-03 01:30,3,49.25,49.3,49.25,49.27,8
20160701|2016-06-03 02:00,3,49.26,49.35,49.21,49.34,66
20160701|2016-06-03 02:30,3,49.32,49.4,49.16,49.16,106
20160701|2016-06-03 03:00,3,49.18,49.27,49.15,49.27,34
20160701|2016-06-03 03:30,3,49.28,49.28,49.2,49.2,23
20160701|2016-06-03 04:00,3,49.2,49.22,49.16,49.21,76
20160701|2016-06-03 04:30,3,49.17,49.26,49.17,49.26,59
20160701|2016-06-03 05:00,3,49.26,49.26,49.17,49.17,6
20160701|2016-06-03 05:30,3,49.21,49.22,49.16,49.16,9
20160701|2016-06-03 06:00,3,49.14,49.14,49.08,49.1,58
20160701|2016-06-03 06:30,3,49.1,49.1,48.96,48.97,109
20160701|2016-06-03 07:00,3,48.95,48.97,48.83,48.89,260
20160701|2016-06-03 07:30,3,48.93,49.22,48.63,49.09,2093
20160701|2016-06-03 08:00,3,49.07,49.25,48.77,49.05,1504
20160701|2016-06-03 08:30,3,49.06,49.08,48.78,48.91,890
20160701|2016-06-03 09:00,3,48.9,48.96,48.65,48.7,619
20160701|2016-06-03 09:30,3,48.69,48.81,48.55,48.7,740
20160701|2016-06-03 10:00,3,48.72,48.78,48.4,48.65,1020
20160701|2016-06-03 10:30,3,48.64,48.79,48.6,48.77,569
20160701|2016-06-03 11:00,3,48.75,49.03,48.69,48.89,625
20160701|2016-06-03 11:30,3,48.9,48.93,48.7,48.71,193
20160701|2016-06-03 12:00,3,48.72,48.72,48.32,48.48,1180
20160701|2016-06-03 12:30,3,48.5,48.65,48.44,48.55,425
20160701|2016-06-03 13:00,3,48.56,48.73,48.33,48.71,1741
20160701|2016-06-03 13:30,3,48.7,48.8,48.67,48.73,245
20160701|2016-06-03 14:00,3,48.73,48.78,48.68,48.75,157
20160701|2016-06-03 14:30,3,48.74,48.84,48.74,48.8,46
20160701|2016-06-03 15:00,3,48.81,48.81,48.76,48.79,18
20160701|2016-06-03 15:30,3,48.83,48.86,48.79,48.85,44
20160701|2016-06-03 16:30,3,48.9,48.9,48.9,48.9,1
20160701|2016-06-05 19:00,6,48.78,48.91,48.78,48.91,5
20160701|2016-06-05 19:30,6,48.92,48.99,48.91,48.99,13
20160701|2016-06-05 20:00,6,48.97,49.15,48.93,49.15,57
20160701|2016-06-05 20:30,6,49.12,49.13,49.04,49.06,24
20160701|2016-06-05 21:00,6,49.07,49.07,49.04,49.04,5
20160701|2016-06-05 21:30,6,49.03,49.05,49.03,49.05,3
20160701|2016-06-05 22:00,6,49.06,49.09,49.06,49.07,8
20160701|2016-06-05 22:30,6,49.07,49.07,49.05,49.07,9
20160701|2016-06-05 23:00,6,49.09,49.14,49.07,49.13,22
20160701|2016-06-05 23:30,6,49.11,49.14,49.09,49.1,27
20160701|2016-06-06 00:00,6,49.1,49.1,49.09,49.1,10
20160701|2016-06-06 00:30,6,49.11,49.11,49.07,49.09,8
20160701|2016-06-06 01:00,6,49.07,49.07,48.99,49.05,61
20160701|2016-06-06 01:30,6,49,49.05,48.97,49.01,34
20160701|2016-06-06 02:00,6,49.05,49.26,49.02,49.16,318
20160701|2016-06-06 02:30,6,49.17,49.25,49.16,49.16,107
20160701|2016-06-06 03:00,6,49.21,49.23,49.11,49.14,108
20160701|2016-06-06 03:30,6,49.18,49.19,49.12,49.17,26
20160701|2016-06-06 04:00,6,49.14,49.21,49.14,49.14,38
20160701|2016-06-06 04:30,6,49.19,49.22,49.17,49.17,17
20160701|2016-06-06 05:00,6,49.14,49.14,49.02,49.11,19
20160701|2016-06-06 05:30,6,49.13,49.16,49.09,49.15,32
20160701|2016-06-06 06:00,6,49.14,49.19,49.12,49.17,24
20160701|2016-06-06 06:30,6,49.18,49.2,49.13,49.15,86
20160701|2016-06-06 07:00,6,49.18,49.85,49.18,49.8,1229
20160701|2016-06-06 07:30,6,49.8,49.8,49.6,49.63,537
20160701|2016-06-06 08:00,6,49.64,49.76,49.58,49.65,669
20160701|2016-06-06 08:30,6,49.64,49.81,49.48,49.76,936
20160701|2016-06-06 09:00,6,49.77,49.89,49.69,49.77,671
20160701|2016-06-06 09:30,6,49.8,49.87,49.59,49.74,513
20160701|2016-06-06 10:00,6,49.74,49.84,49.57,49.64,313
20160701|2016-06-06 10:30,6,49.64,49.76,49.62,49.65,253
20160701|2016-06-06 11:00,6,49.67,49.68,49.52,49.54,396
20160701|2016-06-06 11:30,6,49.52,49.52,49.11,49.29,1351
20160701|2016-06-06 12:00,6,49.27,49.44,49.26,49.37,257
20160701|2016-06-06 12:30,6,49.38,49.42,49.29,49.37,222
20160701|2016-06-06 13:00,6,49.4,49.73,49.33,49.72,1404
20160701|2016-06-06 13:30,6,49.73,49.74,49.61,49.69,425
20160701|2016-06-06 14:00,6,49.68,49.77,49.65,49.73,154
20160701|2016-06-06 14:30,6,49.71,49.74,49.69,49.72,97
20160701|2016-06-06 15:00,6,49.73,49.77,49.72,49.74,63
20160701|2016-06-06 15:30,6,49.74,49.75,49.72,49.72,31
20160701|2016-06-06 16:30,6,49.71,49.71,49.67,49.67,2
20160701|2016-06-06 19:00,7,49.65,49.65,49.63,49.65,23
20160701|2016-06-06 19:30,7,49.63,49.63,49.63,49.63,1
20160701|2016-06-06 20:00,7,49.64,49.64,49.58,49.58,2
20160701|2016-06-06 20:30,7,49.56,49.61,49.56,49.59,10
20160701|2016-06-06 21:00,7,49.59,49.59,49.59,49.59,1
20160701|2016-06-06 21:30,7,49.56,49.56,49.47,49.47,13
20160701|2016-06-06 22:00,7,49.5,49.55,49.5,49.55,3
20160701|2016-06-06 22:30,7,49.54,49.54,49.54,49.54,1
20160701|2016-06-06 23:30,7,49.55,49.6,49.55,49.6,3
20160701|2016-06-07 00:00,7,49.6,49.6,49.58,49.58,2
20160701|2016-06-07 00:30,7,49.61,49.61,49.61,49.61,1
20160701|2016-06-07 01:00,7,49.63,49.73,49.63,49.67,24
20160701|2016-06-07 01:30,7,49.68,49.68,49.67,49.68,8
20160701|2016-06-07 02:00,7,49.66,49.75,49.64,49.7,42
20160701|2016-06-07 02:30,7,49.72,49.81,49.7,49.74,56
20160701|2016-06-07 03:00,7,49.77,49.84,49.72,49.76,83
20160701|2016-06-07 03:30,7,49.8,50.02,49.8,49.96,97
20160701|2016-06-07 04:00,7,49.94,49.98,49.93,49.93,54
20160701|2016-06-07 04:30,7,49.95,49.95,49.88,49.9,18
20160701|2016-06-07 05:00,7,49.92,49.97,49.85,49.85,54
20160701|2016-06-07 05:30,7,49.87,49.96,49.87,49.96,7
20160701|2016-06-07 06:00,7,49.98,50.18,49.98,50.11,143
20160701|2016-06-07 06:30,7,50.15,50.35,50.14,50.2,893
20160701|2016-06-07 07:00,7,50.22,50.26,50.14,50.2,228
20160701|2016-06-07 07:30,7,50.2,50.35,50.15,50.3,227
20160701|2016-06-07 08:00,7,50.29,50.32,49.97,49.99,1821
20160701|2016-06-07 08:30,7,49.99,50.17,49.94,50.04,1255
20160701|2016-06-07 09:00,7,50.07,50.22,50.04,50.08,568
20160701|2016-06-07 09:30,7,50.11,50.13,49.85,49.93,521
20160701|2016-06-07 10:00,7,49.95,50.15,49.89,50.13,366
20160701|2016-06-07 10:30,7,50.14,50.19,49.94,50.02,526
20160701|2016-06-07 11:00,7,50.03,50.1,49.98,50.09,391
20160701|2016-06-07 11:30,7,50.08,50.12,49.99,49.99,107
20160701|2016-06-07 12:00,7,49.99,50.14,49.97,50.09,316
20160701|2016-06-07 12:30,7,50.08,50.14,50.04,50.1,192
20160701|2016-06-07 13:00,7,50.14,50.39,50.13,50.38,1957
20160701|2016-06-07 13:30,7,50.38,50.45,50.33,50.42,674
20160701|2016-06-07 14:00,7,50.41,50.52,50.39,50.45,167
20160701|2016-06-07 14:30,7,50.47,50.5,50.44,50.46,108
20160701|2016-06-07 15:00,7,50.47,50.47,50.41,50.44,79
20160701|2016-06-07 15:30,7,50.42,50.46,50.32,50.43,346
20160701|2016-06-07 19:30,8,50.4,50.4,50.4,50.4,1
20160701|2016-06-07 20:00,8,50.42,50.43,50.4,50.43,3
20160701|2016-06-07 20:30,8,50.4,50.4,50.4,50.4,6
20160701|2016-06-07 21:30,8,50.44,50.44,50.44,50.44,3
20160701|2016-06-07 22:00,8,50.42,50.49,50.42,50.47,12
20160701|2016-06-07 23:00,8,50.5,50.57,50.5,50.55,25
20160701|2016-06-07 23:30,8,50.53,50.54,50.5,50.52,97
20160701|2016-06-08 00:00,8,50.51,50.51,50.48,50.48,22
20160701|2016-06-08 01:00,8,50.47,50.48,50.47,50.48,3
20160701|2016-06-08 01:30,8,50.45,50.45,50.43,50.45,9
20160701|2016-06-08 02:00,8,50.42,50.42,50.33,50.42,72
20160701|2016-06-08 02:30,8,50.41,50.47,50.4,50.43,94
20160701|2016-06-08 03:00,8,50.39,50.6,50.38,50.57,91
20160701|2016-06-08 03:30,8,50.59,50.66,50.55,50.63,135
20160701|2016-06-08 04:00,8,50.65,50.75,50.65,50.69,99
20160701|2016-06-08 04:30,8,50.73,50.84,50.72,50.83,51
20160701|2016-06-08 05:00,8,50.82,51.12,50.77,51.08,226
20160701|2016-06-08 05:30,8,51.04,51.12,50.99,51.04,94
20160701|2016-06-08 06:00,8,51.05,51.05,50.93,51.03,194
20160701|2016-06-08 06:30,8,51,51.14,51,51.11,215
20160701|2016-06-08 07:00,8,51.13,51.15,50.96,50.98,494
20160701|2016-06-08 07:30,8,50.99,51.06,50.95,51.02,240
20160701|2016-06-08 08:00,8,51.03,51.14,50.92,50.98,419
20160701|2016-06-08 08:30,8,51,51.27,50.99,51.21,632
20160701|2016-06-08 09:00,8,51.22,51.23,51.05,51.15,573
20160701|2016-06-08 09:30,8,51.09,51.36,50.83,50.97,2849
20160701|2016-06-08 10:00,8,50.99,51.06,50.69,50.9,1301
20160701|2016-06-08 10:30,8,50.89,51.12,50.89,51.02,618
20160701|2016-06-08 11:00,8,51.04,51.21,51.04,51.12,240
20160701|2016-06-08 11:30,8,51.14,51.24,50.98,51.04,444
20160701|2016-06-08 12:00,8,51.02,51.06,50.89,50.93,268
20160701|2016-06-08 12:30,8,50.93,51.2,50.89,51.17,508
20160701|2016-06-08 13:00,8,51.2,51.29,50.96,51.23,1498
20160701|2016-06-08 13:30,8,51.24,51.24,51.14,51.19,340
20160701|2016-06-08 14:00,8,51.17,51.18,51.13,51.15,120
20160701|2016-06-08 14:30,8,51.17,51.39,51.13,51.35,270
20160701|2016-06-08 15:00,8,51.37,51.62,51.37,51.51,216
20160701|2016-06-08 15:30,8,51.56,51.56,51.47,51.52,28
20160701|2016-06-08 16:00,8,51.49,51.49,51.49,51.49,1
20160701|2016-06-08 19:00,9,51.6,51.62,51.56,51.62,12
20160701|2016-06-08 19:30,9,51.6,51.6,51.51,51.51,7
20160701|2016-06-08 20:00,9,51.63,51.64,51.62,51.62,4
20160701|2016-06-08 20:30,9,51.6,51.62,51.59,51.6,14
20160701|2016-06-08 21:00,9,51.63,51.63,51.62,51.62,2
20160701|2016-06-08 21:30,9,51.62,51.62,51.59,51.59,13
20160701|2016-06-08 22:00,9,51.55,51.55,51.55,51.55,1
20160701|2016-06-08 22:30,9,51.54,51.54,51.53,51.53,2
20160701|2016-06-08 23:00,9,51.51,51.51,51.5,51.5,4
20160701|2016-06-08 23:30,9,51.49,51.55,51.49,51.54,74
20160701|2016-06-09 00:00,9,51.54,51.54,51.53,51.53,25
20160701|2016-06-09 00:30,9,51.5,51.55,51.48,51.54,9
20160701|2016-06-09 01:00,9,51.56,51.59,51.5,51.53,50
20160701|2016-06-09 01:30,9,51.48,51.63,51.48,51.6,33
20160701|2016-06-09 02:00,9,51.56,51.6,51.36,51.39,94
20160701|2016-06-09 02:30,9,51.39,51.39,51.17,51.18,182
20160701|2016-06-09 03:00,9,51.18,51.2,51.07,51.09,196
20160701|2016-06-09 03:30,9,51.17,51.2,51.12,51.12,68
20160701|2016-06-09 04:00,9,51.13,51.13,50.98,51.03,114
20160701|2016-06-09 04:30,9,51.04,51.04,50.97,51.04,57
20160701|2016-06-09 05:00,9,51.02,51.02,50.73,50.79,214
20160701|2016-06-09 05:30,9,50.79,50.85,50.7,50.84,117
20160701|2016-06-09 06:00,9,50.84,50.86,50.79,50.85,71
20160701|2016-06-09 06:30,9,50.85,50.88,50.58,50.61,263
20160701|2016-06-09 07:00,9,50.6,50.73,50.56,50.63,216
20160701|2016-06-09 07:30,9,50.64,50.7,50.43,50.54,376
20160701|2016-06-09 08:00,9,50.55,50.55,50.22,50.36,1057
20160701|2016-06-09 08:30,9,50.35,50.66,50.33,50.56,651
20160701|2016-06-09 09:00,9,50.55,50.59,50.41,50.44,335
20160701|2016-06-09 09:30,9,50.46,50.68,50.44,50.57,332
20160701|2016-06-09 10:00,9,50.55,50.86,50.55,50.67,551
20160701|2016-06-09 10:30,9,50.68,50.78,50.47,50.5,314
20160701|2016-06-09 11:00,9,50.49,50.59,50.38,50.57,278
20160701|2016-06-09 11:30,9,50.55,50.59,50.37,50.44,353
20160701|2016-06-09 12:00,9,50.4,50.66,50.35,50.63,269
20160701|2016-06-09 12:30,9,50.59,50.6,50.44,50.59,210
20160701|2016-06-09 13:00,9,50.59,50.69,50.47,50.53,1598
20160701|2016-06-09 13:30,9,50.52,50.56,50.48,50.52,380
20160701|2016-06-09 14:00,9,50.51,50.58,50.48,50.58,31
20160701|2016-06-09 14:30,9,50.56,50.63,50.53,50.59,90
20160701|2016-06-09 15:00,9,50.55,50.55,50.44,50.44,16
20160701|2016-06-09 15:30,9,50.46,50.46,50.42,50.44,16
20160701|2016-06-09 19:00,10,50.5,50.52,50.47,50.47,9
20160701|2016-06-09 19:30,10,50.47,50.72,50.42,50.6,38
20160701|2016-06-09 20:00,10,50.5,50.5,50.39,50.41,20
20160701|2016-06-09 20:30,10,50.4,50.52,50.38,50.52,23
20160701|2016-06-09 21:00,10,50.6,50.63,50.38,50.45,83
20160701|2016-06-09 21:30,10,50.41,50.41,50.41,50.41,1
20160701|2016-06-09 22:00,10,50.41,50.41,50.41,50.41,1
20160701|2016-06-09 22:30,10,50.41,50.41,50.37,50.37,5
20160701|2016-06-09 23:30,10,50.4,50.4,50.1,50.15,100
20160701|2016-06-10 00:00,10,50.14,50.19,50.14,50.16,7
20160701|2016-06-10 00:30,10,50.18,50.18,50.18,50.18,1
20160701|2016-06-10 01:00,10,50.18,50.24,50.15,50.21,20
20160701|2016-06-10 01:30,10,50.18,50.25,49.96,49.99,122
20160701|2016-06-10 02:00,10,49.96,50.09,49.92,50.07,62
20160701|2016-06-10 02:30,10,50.04,50.11,49.99,50,67
20160701|2016-06-10 03:00,10,49.95,50.06,49.84,49.89,125
20160701|2016-06-10 03:30,10,49.85,49.87,49.71,49.76,126
20160701|2016-06-10 04:00,10,49.75,49.78,49.65,49.74,159
20160701|2016-06-10 04:30,10,49.75,49.78,49.71,49.77,45
20160701|2016-06-10 05:00,10,49.77,49.97,49.75,49.94,82
20160701|2016-06-10 05:30,10,49.94,50,49.94,49.98,94
20160701|2016-06-10 06:00,10,49.94,49.94,49.8,49.8,35
20160701|2016-06-10 06:30,10,49.86,49.89,49.83,49.85,28
20160701|2016-06-10 07:00,10,49.84,49.99,49.79,49.87,172
20160701|2016-06-10 07:30,10,49.87,49.95,49.74,49.76,398
20160701|2016-06-10 08:00,10,49.78,49.78,49.57,49.62,747
20160701|2016-06-10 08:30,10,49.64,49.81,49.54,49.77,436
20160701|2016-06-10 09:00,10,49.7,49.95,49.65,49.9,729
20160701|2016-06-10 09:30,10,49.89,49.94,49.64,49.68,613
20160701|2016-06-10 10:00,10,49.7,49.72,49.43,49.56,1142
20160701|2016-06-10 10:30,10,49.6,49.61,49.46,49.49,543
20160701|2016-06-10 11:00,10,49.48,49.49,49.24,49.27,917
20160701|2016-06-10 11:30,10,49.24,49.34,49.16,49.17,260
20160701|2016-06-10 12:00,10,49.18,49.37,49.14,49.2,537
20160701|2016-06-10 12:30,10,49.19,49.35,49.19,49.29,443
20160701|2016-06-10 13:00,10,49.26,49.26,48.85,49.07,3552
20160701|2016-06-10 13:30,10,49.07,49.1,49.03,49.06,306
20160701|2016-06-10 14:00,10,49.04,49.05,48.94,49.02,159
20160701|2016-06-10 14:30,10,49.01,49.02,48.8,48.96,211
20160701|2016-06-10 15:00,10,48.95,49.02,48.95,48.95,40
20160701|2016-06-10 15:30,10,48.95,48.98,48.89,48.9,55
20160701|2016-06-10 16:00,10,48.89,48.97,48.87,48.97,5
20160701|2016-06-10 16:30,10,48.97,48.97,48.97,48.97,20
20160701|2016-06-12 17:00,13,48.7,48.7,48.6,48.63,39
20160701|2016-06-12 17:30,13,48.7,48.72,48.7,48.72,4
20160701|2016-06-12 18:00,13,48.72,48.72,48.72,48.72,1
20160701|2016-06-12 18:30,13,48.67,48.67,48.67,48.67,2
20160701|2016-06-12 19:00,13,48.68,48.72,48.67,48.7,36
20160701|2016-06-12 19:30,13,48.67,48.67,48.61,48.61,7
20160701|2016-06-12 20:00,13,48.6,48.6,48.22,48.22,87
20160701|2016-06-12 20:30,13,48.25,48.4,48.25,48.38,96
20160701|2016-06-12 21:00,13,48.33,48.46,48.33,48.4,14
20160701|2016-06-12 21:30,13,48.49,48.5,48.44,48.5,26
20160701|2016-06-12 22:00,13,48.5,48.54,48.49,48.54,21
20160701|2016-06-12 22:30,13,48.58,48.6,48.48,48.48,27
20160701|2016-06-12 23:00,13,48.48,48.49,48.43,48.43,7
20160701|2016-06-12 23:30,13,48.43,48.43,48.4,48.4,15
20160701|2016-06-13 00:00,13,48.43,48.5,48.43,48.5,4
20160701|2016-06-13 00:30,13,48.59,48.59,48.53,48.55,17
20160701|2016-06-13 01:00,13,48.53,48.54,48.49,48.53,36
20160701|2016-06-13 01:30,13,48.47,48.49,48.36,48.47,35
20160701|2016-06-13 02:00,13,48.56,48.7,48.52,48.68,104
20160701|2016-06-13 02:30,13,48.66,48.68,48.55,48.55,53
20160701|2016-06-13 03:00,13,48.55,48.69,48.53,48.59,61
20160701|2016-06-13 03:30,13,48.57,48.57,48.47,48.5,95
20160701|2016-06-13 04:00,13,48.45,48.51,48.42,48.47,86
20160701|2016-06-13 04:30,13,48.54,48.58,48.52,48.52,8
20160701|2016-06-13 05:00,13,48.59,48.6,48.48,48.5,21
20160701|2016-06-13 05:30,13,48.56,48.56,48.44,48.44,73
20160701|2016-06-13 06:00,13,48.44,48.63,48.44,48.56,107
20160701|2016-06-13 06:30,13,48.62,48.67,48.56,48.56,52
20160701|2016-06-13 07:00,13,48.54,48.6,48.46,48.47,217
20160701|2016-06-13 07:30,13,48.46,48.48,48.23,48.27,505
20160701|2016-06-13 08:00,13,48.27,48.42,48.15,48.32,529
20160701|2016-06-13 08:30,13,48.33,48.81,48.27,48.77,1089
20160701|2016-06-13 09:00,13,48.76,49.1,48.67,49.05,1053
20160701|2016-06-13 09:30,13,49.08,49.26,49.02,49.17,948
20160701|2016-06-13 10:00,13,49.17,49.28,49.02,49.21,872
20160701|2016-06-13 10:30,13,49.22,49.24,48.75,48.79,797
20160701|2016-06-13 11:00,13,48.78,48.9,48.72,48.82,432
20160701|2016-06-13 11:30,13,48.8,48.88,48.7,48.83,536
20160701|2016-06-13 12:00,13,48.82,48.84,48.57,48.68,301
20160701|2016-06-13 12:30,13,48.7,48.77,48.63,48.67,292
20160701|2016-06-13 13:00,13,48.67,48.93,48.54,48.89,1421
20160701|2016-06-13 13:30,13,48.88,48.89,48.81,48.82,292
20160701|2016-06-13 14:00,13,48.79,48.8,48.71,48.75,84
20160701|2016-06-13 14:30,13,48.76,48.78,48.51,48.52,100
20160701|2016-06-13 15:00,13,48.56,48.61,48.56,48.61,59
20160701|2016-06-13 15:30,13,48.56,48.6,48.55,48.6,9
20160701|2016-06-13 16:00,13,48.61,48.61,48.61,48.61,1
20160701|2016-06-13 19:00,14,48.4,48.4,48.36,48.36,20
20160701|2016-06-13 19:30,14,48.33,48.34,48.33,48.34,2
20160701|2016-06-13 20:00,14,48.44,48.44,48.44,48.44,4
20160701|2016-06-13 20:30,14,48.43,48.46,48.43,48.46,22
20160701|2016-06-13 21:00,14,48.37,48.37,48.31,48.31,2
20160701|2016-06-13 21:30,14,48.36,48.36,48.35,48.35,7
20160701|2016-06-13 22:00,14,48.33,48.33,48.33,48.33,1
20160701|2016-06-13 23:00,14,48.35,48.35,48.35,48.35,1
20160701|2016-06-14 00:30,14,48.46,48.46,48.45,48.45,4
20160701|2016-06-14 01:00,14,48.41,48.44,48.38,48.38,14
20160701|2016-06-14 01:30,14,48.4,48.45,48.39,48.39,12
20160701|2016-06-14 02:00,14,48.35,48.35,48.1,48.18,524
20160701|2016-06-14 02:30,14,48.19,48.24,48.15,48.15,94
20160701|2016-06-14 03:00,14,48.14,48.19,48.02,48.08,223
20160701|2016-06-14 03:30,14,48.07,48.19,48.05,48.18,67
20160701|2016-06-14 04:00,14,48.18,48.2,48.12,48.16,78
20160701|2016-06-14 04:30,14,48.17,48.26,48.11,48.11,56
20160701|2016-06-14 05:00,14,48.1,48.28,48.08,48.25,57
20160701|2016-06-14 05:30,14,48.26,48.26,48.21,48.24,16
20160701|2016-06-14 06:00,14,48.19,48.32,48.19,48.31,32
20160701|2016-06-14 06:30,14,48.26,48.26,48.15,48.15,42
20160701|2016-06-14 07:00,14,48.15,48.18,48.08,48.17,240
20160701|2016-06-14 07:30,14,48.16,48.36,48.16,48.32,312
20160701|2016-06-14 08:00,14,48.3,48.47,48.16,48.47,774
20160701|2016-06-14 08:30,14,48.48,48.69,48.43,48.48,1012
20160701|2016-06-14 09:00,14,48.5,48.56,48.28,48.37,341
20160701|2016-06-14 09:30,14,48.42,48.45,48.18,48.22,532
20160701|2016-06-14 10:00,14,48.2,48.4,48.2,48.38,274
20160701|2016-06-14 10:30,14,48.37,48.44,48.33,48.33,277
20160701|2016-06-14 11:00,14,48.32,48.35,48.22,48.32,485
20160701|2016-06-14 11:30,14,48.32,48.39,48.27,48.35,152
20160701|2016-06-14 12:00,14,48.33,48.4,48.29,48.31,185
20160701|2016-06-14 12:30,14,48.35,48.42,48.25,48.3,211
20160701|2016-06-14 13:00,14,48.29,48.52,48.22,48.49,1529
20160701|2016-06-14 13:30,14,48.49,48.52,48.41,48.44,203
20160701|2016-06-14 14:00,14,48.43,48.56,48.43,48.56,146
20160701|2016-06-14 14:30,14,48.56,48.58,48.41,48.49,236
20160701|2016-06-14 15:00,14,48.48,48.54,48.36,48.52,79
20160701|2016-06-14 15:30,14,48.51,48.51,47.9,47.91,1732
20160701|2016-06-14 16:00,14,47.85,48.05,47.85,47.9,207
20160701|2016-06-14 16:30,14,47.9,48.04,47.89,47.95,23
20160701|2016-06-14 19:00,15,47.84,47.86,47.81,47.82,24
20160701|2016-06-14 19:30,15,47.8,47.93,47.8,47.83,38
20160701|2016-06-14 20:00,15,47.86,47.87,47.6,47.63,50
20160701|2016-06-14 20:30,15,47.6,47.69,47.58,47.69,11
20160701|2016-06-14 21:00,15,47.71,47.75,47.71,47.72,70
20160701|2016-06-14 21:30,15,47.75,47.75,47.73,47.75,7
20160701|2016-06-14 22:00,15,47.81,47.81,47.79,47.79,4
20160701|2016-06-14 22:30,15,47.79,47.8,47.79,47.8,3
20160701|2016-06-14 23:00,15,47.79,47.79,47.78,47.78,5
20160701|2016-06-14 23:30,15,47.87,47.89,47.82,47.82,11
20160701|2016-06-15 00:00,15,47.82,47.82,47.76,47.78,23
20160701|2016-06-15 00:30,15,47.81,47.81,47.79,47.81,12
20160701|2016-06-15 01:00,15,47.84,47.89,47.84,47.87,38
20160701|2016-06-15 01:30,15,47.81,48.01,47.81,47.99,50
20160701|2016-06-15 02:00,15,48.02,48.08,47.93,48.04,97
20160701|2016-06-15 02:30,15,48.05,48.09,47.99,48.02,37
20160701|2016-06-15 03:00,15,48.01,48.22,48.01,48.16,111
20160701|2016-06-15 03:30,15,48.21,48.24,47.94,47.94,65
20160701|2016-06-15 04:00,15,47.96,48.01,47.89,47.98,71
20160701|2016-06-15 04:30,15,47.97,47.97,47.77,47.96,133
20160701|2016-06-15 05:00,15,47.95,48.13,47.93,48.04,164
20160701|2016-06-15 05:30,15,48.03,48.15,48,48.02,133
20160701|2016-06-15 06:00,15,47.97,48.06,47.9,48.04,122
20160701|2016-06-15 06:30,15,48.1,48.1,47.98,47.99,99
20160701|2016-06-15 07:00,15,48.02,48.03,47.87,47.92,220
20160701|2016-06-15 07:30,15,47.9,47.99,47.73,47.78,282
20160701|2016-06-15 08:00,15,47.79,47.81,47.59,47.8,753
20160701|2016-06-15 08:30,15,47.79,47.86,47.64,47.77,540
20160701|2016-06-15 09:00,15,47.77,47.94,47.77,47.87,602
20160701|2016-06-15 09:30,15,47.93,48.59,47.93,48.34,3118
20160701|2016-06-15 10:00,15,48.35,48.72,48.33,48.37,1707
20160701|2016-06-15 10:30,15,48.35,48.41,48.22,48.34,609
20160701|2016-06-15 11:00,15,48.35,48.43,48.04,48.13,410
20160701|2016-06-15 11:30,15,48.11,48.27,48.09,48.13,147
20160701|2016-06-15 12:00,15,48.13,48.22,48,48.21,325
20160701|2016-06-15 12:30,15,48.22,48.31,48.17,48.2,252
20160701|2016-06-15 13:00,15,48.23,48.51,47.86,47.94,2218
20160701|2016-06-15 13:30,15,47.94,47.95,47.7,47.85,608
20160701|2016-06-15 14:00,15,47.87,47.91,47.77,47.77,230
20160701|2016-06-15 14:30,15,47.76,47.77,47.28,47.45,340
20160701|2016-06-15 15:00,15,47.48,47.53,47.43,47.53,56
20160701|2016-06-15 15:30,15,47.52,47.52,47.47,47.49,48
20160701|2016-06-15 16:00,15,47.49,47.49,47.49,47.49,1
20160701|2016-06-15 16:30,15,47.53,47.53,47.49,47.49,6
20160701|2016-06-15 19:00,16,47.43,47.44,47.43,47.44,7
20160701|2016-06-15 20:00,16,47.44,47.72,47.44,47.72,30
20160701|2016-06-15 20:30,16,47.67,47.67,47.62,47.62,4
20160701|2016-06-15 21:00,16,47.51,47.56,47.51,47.56,18
20160701|2016-06-15 21:30,16,47.56,47.61,47.53,47.53,10
20160701|2016-06-15 22:00,16,47.57,47.59,47.57,47.59,34
20160701|2016-06-15 22:30,16,47.56,47.56,47.53,47.53,2
20160701|2016-06-15 23:00,16,47.55,47.55,47.54,47.55,3
20160701|2016-06-15 23:30,16,47.52,47.54,47.48,47.48,6
20160701|2016-06-16 00:00,16,47.49,47.59,47.48,47.58,38
20160701|2016-06-16 00:30,16,47.56,47.61,47.53,47.6,26
20160701|2016-06-16 01:00,16,47.58,47.58,47.51,47.51,24
20160701|2016-06-16 01:30,16,47.49,47.49,47.41,47.41,46
20160701|2016-06-16 02:00,16,47.41,47.52,47.39,47.42,151
20160701|2016-06-16 02:30,16,47.41,47.43,47.24,47.37,131
20160701|2016-06-16 03:00,16,47.29,47.39,47.27,47.36,52
20160701|2016-06-16 03:30,16,47.38,47.42,47.3,47.32,54
20160701|2016-06-16 04:00,16,47.31,47.36,47.3,47.31,40
20160701|2016-06-16 04:30,16,47.38,47.51,47.38,47.44,84
20160701|2016-06-16 05:00,16,47.46,47.46,47.3,47.38,83
20160701|2016-06-16 05:30,16,47.4,47.4,47.29,47.38,27
20160701|2016-06-16 06:00,16,47.38,47.38,47.28,47.28,52
20160701|2016-06-16 06:30,16,47.32,47.33,47.22,47.29,38
20160701|2016-06-16 07:00,16,47.3,47.35,47.06,47.09,506
20160701|2016-06-16 07:30,16,47.07,47.23,47.02,47.19,422
20160701|2016-06-16 08:00,16,47.18,47.32,47.09,47.23,810
20160701|2016-06-16 08:30,16,47.18,47.22,46.87,46.88,678
20160701|2016-06-16 09:00,16,46.88,46.88,46.58,46.66,1206
20160701|2016-06-16 09:30,16,46.63,46.63,46.16,46.4,1380
20160701|2016-06-16 10:00,16,46.42,46.57,46.21,46.54,1237
20160701|2016-06-16 10:30,16,46.5,46.55,46.22,46.29,565
20160701|2016-06-16 11:00,16,46.28,46.49,46.16,46.48,896
20160701|2016-06-16 11:30,16,46.49,46.79,46.46,46.61,1544
20160701|2016-06-16 12:00,16,46.63,46.73,46.28,46.49,945
20160701|2016-06-16 12:30,16,46.51,46.7,46.41,46.46,297
20160701|2016-06-16 13:00,16,46.45,46.76,46.15,46.18,1863
20160701|2016-06-16 13:30,16,46.18,46.32,46.18,46.23,329
20160701|2016-06-16 14:00,16,46.22,46.24,45.93,45.97,472
20160701|2016-06-16 14:30,16,46.02,46.07,45.98,46.01,117
20160701|2016-06-16 15:00,16,46.01,46.18,46.01,46.17,85
20160701|2016-06-16 15:30,16,46.18,46.18,46.03,46.04,71
20160701|2016-06-16 16:00,16,46.04,46.04,46.04,46.04,9
20160701|2016-06-16 19:00,17,46.24,46.41,46.24,46.41,38
20160701|2016-06-16 19:30,17,46.41,46.62,46.38,46.51,59
20160701|2016-06-16 20:00,17,46.51,46.57,46.45,46.46,20
20160701|2016-06-16 20:30,17,46.47,46.53,46.45,46.48,43
20160701|2016-06-16 21:00,17,46.51,46.54,46.48,46.54,12
20160701|2016-06-16 21:30,17,46.55,46.55,46.49,46.53,20
20160701|2016-06-16 22:00,17,46.54,46.56,46.52,46.56,20
20160701|2016-06-16 22:30,17,46.57,46.67,46.57,46.59,16
20160701|2016-06-16 23:00,17,46.55,46.62,46.52,46.56,21
20160701|2016-06-16 23:30,17,46.6,46.6,46.54,46.54,17
20160701|2016-06-17 00:00,17,46.59,46.59,46.56,46.57,11
20160701|2016-06-17 00:30,17,46.59,46.64,46.56,46.64,19
20160701|2016-06-17 01:00,17,46.65,46.66,46.57,46.6,42
20160701|2016-06-17 01:30,17,46.57,46.6,46.55,46.57,56
20160701|2016-06-17 02:00,17,46.63,46.78,46.63,46.74,25
20160701|2016-06-17 02:30,17,46.74,46.74,46.64,46.72,46
20160701|2016-06-17 03:00,17,46.6,46.69,46.59,46.65,24
20160701|2016-06-17 03:30,17,46.72,46.77,46.7,46.76,42
20160701|2016-06-17 04:00,17,46.71,46.76,46.67,46.74,42
20160701|2016-06-17 04:30,17,46.73,46.88,46.73,46.83,36
20160701|2016-06-17 05:00,17,46.84,46.92,46.82,46.85,61
20160701|2016-06-17 05:30,17,46.89,47,46.88,47,74
20160701|2016-06-17 06:00,17,46.98,47.08,46.9,46.94,53
20160701|2016-06-17 06:30,17,46.97,47.14,46.97,47.12,34
20160701|2016-06-17 07:00,17,47.15,47.33,47.11,47.24,129
20160701|2016-06-17 07:30,17,47.23,47.3,47.16,47.17,158
20160701|2016-06-17 08:00,17,47.18,47.36,47.1,47.36,525
20160701|2016-06-17 08:30,17,47.31,47.37,47.08,47.22,327
20160701|2016-06-17 09:00,17,47.26,47.47,47.25,47.32,234
20160701|2016-06-17 09:30,17,47.3,47.71,47.27,47.71,418
20160701|2016-06-17 10:00,17,47.7,47.77,47.29,47.29,246
20160701|2016-06-17 10:30,17,47.32,47.55,47.32,47.53,851
20160701|2016-06-17 11:00,17,47.54,47.59,47.48,47.59,425
20160701|2016-06-17 11:30,17,47.53,47.64,47.5,47.57,113
20160701|2016-06-17 12:00,17,47.56,47.56,47.4,47.49,415
20160701|2016-06-17 12:30,17,47.49,47.59,47.43,47.52,194
20160701|2016-06-17 13:00,17,47.57,48.06,47.51,48.04,775
20160701|2016-06-17 13:30,17,48.03,48.14,47.97,48.03,238
20160701|2016-06-17 14:00,17,48.01,48.19,48.01,48.16,202
20160701|2016-06-17 14:30,17,48.15,48.15,48.04,48.08,44
20160701|2016-06-17 15:00,17,48.17,48.17,48.13,48.14,7
20160701|2016-06-17 15:30,17,48.25,48.28,48.25,48.28,3
20160701|2016-06-19 17:00,20,48.34,48.38,48.15,48.38,18
20160701|2016-06-19 17:30,20,48.29,48.29,48.29,48.29,1
20160701|2016-06-19 19:30,20,48.21,48.21,48.21,48.21,2
20160701|2016-06-19 20:00,20,48.36,48.41,48.36,48.41,3
20160701|2016-06-19 20:30,20,48.51,48.51,48.51,48.51,2
20160701|2016-06-19 21:30,20,48.43,48.43,48.43,48.43,2
20160701|2016-06-19 23:00,20,48.52,48.52,48.52,48.52,3
20160701|2016-06-20 01:00,20,48.49,48.49,48.49,48.49,1
20160701|2016-06-20 02:00,20,48.6,48.71,48.58,48.71,21
20160701|2016-06-20 02:30,20,48.78,48.78,48.69,48.69,2
20160701|2016-06-20 03:00,20,48.72,48.88,48.72,48.82,14
20160701|2016-06-20 03:30,20,48.81,48.81,48.81,48.81,2
20160701|2016-06-20 04:00,20,48.83,48.84,48.77,48.77,12
20160701|2016-06-20 04:30,20,48.72,48.72,48.62,48.65,11
20160701|2016-06-20 05:00,20,48.84,48.87,48.81,48.81,5
20160701|2016-06-20 05:30,20,48.74,48.79,48.74,48.79,10
20160701|2016-06-20 06:00,20,48.74,48.81,48.74,48.76,21
20160701|2016-06-20 06:30,20,48.8,48.86,48.8,48.83,56
20160701|2016-06-20 07:00,20,48.86,49.03,48.86,48.95,69
20160701|2016-06-20 07:30,20,49,49.07,48.84,48.89,40
20160701|2016-06-20 08:00,20,48.91,49.18,48.8,48.8,113
20160701|2016-06-20 08:30,20,48.84,48.88,48.6,48.75,238
20160701|2016-06-20 09:00,20,48.75,48.93,48.71,48.89,32
20160701|2016-06-20 09:30,20,48.86,49.09,48.82,49.09,21
20160701|2016-06-20 10:00,20,49.08,49.31,49.08,49.22,66
20160701|2016-06-20 10:30,20,49.28,49.32,49.09,49.22,71
20160701|2016-06-20 11:00,20,49.23,49.35,49.23,49.32,60
20160701|2016-06-20 11:30,20,49.24,49.24,49.18,49.18,90
20160701|2016-06-20 12:00,20,49.13,49.13,48.99,49.12,35
20160701|2016-06-20 12:30,20,49.14,49.15,49.14,49.15,42
20160701|2016-06-20 13:00,20,49.18,49.33,49.18,49.31,65
20160801|2015-05-05 13:00,5,64.89,64.89,64.89,64.89,1
20160801|2015-11-09 10:30,9,48.89,48.89,48.89,48.89,1
20160801|2015-11-09 11:30,9,48.92,48.92,48.85,48.85,30
20160801|2015-11-11 12:30,11,48.32,48.34,48.22,48.22,40
20160801|2015-11-12 10:00,12,47.15,47.15,47.15,47.15,2
20160801|2015-11-13 09:00,13,46.27,46.27,46.27,46.27,25
20160801|2015-11-17 13:00,17,46.16,46.24,46.16,46.24,5
20160801|2015-11-18 10:30,18,46.41,46.41,46.41,46.41,5
20160801|2015-11-19 14:00,19,46.7,46.7,46.7,46.7,30
20160801|2015-11-20 09:00,20,46.72,46.72,46.72,46.72,1
20160801|2015-11-23 06:30,23,46.98,46.98,46.98,46.98,5
20160801|2015-11-23 08:00,23,46.62,46.62,46.6,46.6,26
20160801|2015-11-23 10:30,23,47.5,47.5,47.5,47.5,6
20160801|2015-11-24 07:00,24,47.94,47.94,47.94,47.94,33
20160801|2015-11-24 08:00,24,47.94,47.94,47.94,47.94,10
20160801|2015-11-24 08:30,24,48.57,48.57,48.57,48.57,1
20160801|2015-12-01 07:30,1,46.53,46.53,46.53,46.53,1
20160801|2015-12-01 11:00,1,46.55,46.55,46.55,46.55,1
20160801|2015-12-01 13:00,1,46.86,46.86,46.85,46.85,3
20160801|2015-12-03 09:30,3,46.04,46.04,46.04,46.04,1
20160801|2015-12-03 11:30,3,47.26,47.26,47.25,47.25,6
20160801|2015-12-07 01:30,7,45.58,45.58,45.58,45.58,1
20160801|2015-12-07 07:30,7,44.85,44.85,44.6,44.6,13
20160801|2015-12-07 08:30,7,44.87,44.87,44.87,44.87,5
20160801|2015-12-07 09:00,7,44.53,44.53,44.53,44.53,1
20160801|2015-12-07 10:00,7,44.45,44.45,44.45,44.45,1
20160801|2015-12-07 11:00,7,44.25,44.25,44.25,44.25,1
20160801|2015-12-08 07:00,8,43.21,43.21,43.21,43.21,3
20160801|2015-12-08 08:00,8,43.01,43.18,42.99,43.18,21
20160801|2015-12-08 08:30,8,43.52,43.52,43.46,43.46,3
20160801|2015-12-09 09:30,9,43.95,43.95,43.95,43.95,1
20160801|2015-12-10 05:00,10,43.29,43.29,43.29,43.29,1
20160801|2015-12-10 08:00,10,43.32,43.32,43.32,43.32,1
20160801|2015-12-10 09:30,10,43.31,43.31,43.31,43.31,1
20160801|2015-12-10 13:00,10,43.55,43.55,43.55,43.55,5
20160801|2015-12-11 02:30,11,43.33,43.33,43.33,43.33,5
20160801|2015-12-11 08:30,11,42.67,42.67,42.65,42.66,14
20160801|2015-12-11 09:00,11,42.62,42.62,42.61,42.61,14
20160801|2015-12-14 05:30,14,41.61,41.62,41.5,41.5,10
20160801|2015-12-14 06:30,14,41.1,41.1,41.1,41.1,5
20160801|2015-12-14 14:30,14,41.86,41.86,41.86,41.86,4
20160801|2015-12-15 09:30,15,42.34,42.34,42.34,42.34,1
20160801|2015-12-16 03:30,16,42.08,42.08,42.08,42.08,4
20160801|2015-12-16 08:30,16,42.33,42.33,42.33,42.33,1
20160801|2015-12-16 09:30,16,41.9,42,41.88,41.88,25
20160801|2015-12-17 02:00,17,41.37,41.37,41.37,41.37,1
20160801|2015-12-17 07:30,17,41.64,41.64,41.64,41.64,4
20160801|2015-12-17 09:00,17,41.39,41.39,41.37,41.38,16
20160801|2015-12-17 09:30,17,41.2,41.2,41.13,41.13,11
20160801|2015-12-17 10:00,17,41.16,41.16,41.16,41.16,3
20160801|2015-12-17 14:30,17,41.08,41.08,41.05,41.05,15
20160801|2015-12-18 07:30,18,40.8,40.8,40.8,40.8,2
20160801|2015-12-18 09:00,18,41.02,41.02,41.02,41.02,2
20160801|2015-12-18 09:30,18,41.33,41.54,41.33,41.54,2
20160801|2015-12-18 11:00,18,41.23,41.23,41.23,41.23,1
20160801|2015-12-18 12:00,18,40.8,40.8,40.8,40.8,2
20160801|2015-12-18 12:30,18,40.74,40.74,40.74,40.74,1
20160801|2015-12-18 14:30,18,40.81,40.81,40.81,40.81,4
20160801|2015-12-20 18:00,21,40.7,40.7,40.7,40.7,1
20160801|2015-12-21 01:00,21,40.57,40.57,40.57,40.57,1
20160801|2015-12-21 07:30,21,40.45,40.45,40.45,40.45,1
20160801|2015-12-21 08:00,21,40.38,40.38,40.24,40.24,2
20160801|2015-12-21 08:30,21,40.26,40.26,40.26,40.26,10
20160801|2015-12-22 08:00,22,40.2,40.2,40.2,40.2,6
20160801|2015-12-22 09:00,22,40.53,40.53,40.53,40.53,1
20160801|2015-12-22 10:00,22,40.53,40.53,40.53,40.53,11
20160801|2015-12-22 12:30,22,40.31,40.31,40.31,40.31,7
20160801|2015-12-22 13:00,22,40.25,40.25,40.25,40.25,1
20160801|2015-12-23 09:30,23,40.96,41.11,40.96,41.09,16
20160801|2015-12-23 13:00,23,41.31,41.39,41.31,41.38,32
20160801|2015-12-23 13:30,23,41.37,41.37,41.37,41.37,3
20160801|2015-12-23 14:00,23,41.67,41.67,41.67,41.67,5
20160801|2015-12-24 09:30,24,42.1,42.1,42.1,42.1,1
20160801|2015-12-28 06:00,28,41.38,41.38,41.27,41.27,11
20160801|2015-12-30 13:00,30,41.03,41.03,41.03,41.03,1
20160801|2015-12-31 10:30,31,41.7,42.01,41.7,42.01,8
20160801|2016-01-04 04:30,4,42.28,42.29,42.25,42.25,8
20160801|2016-01-04 07:30,4,42.45,42.45,42.43,42.43,9
20160801|2016-01-04 08:00,4,42.36,42.36,42.36,42.36,4
20160801|2016-01-04 09:00,4,42.97,43.09,42.97,43.09,4
20160801|2016-01-04 09:30,4,42.32,42.36,42.32,42.36,14
20160801|2016-01-04 11:30,4,41.56,41.56,41.56,41.56,2
20160801|2016-01-05 02:30,5,41.78,41.78,41.78,41.78,1
20160801|2016-01-05 08:00,5,41.25,41.25,41.25,41.25,11
20160801|2016-01-05 08:30,5,41.5,41.5,41.5,41.5,1
20160801|2016-01-05 09:00,5,41.14,41.14,41.14,41.14,3
20160801|2016-01-05 09:30,5,41.31,41.31,41.31,41.31,1
20160801|2016-01-05 12:30,5,41.15,41.15,41.15,41.15,1
20160801|2016-01-05 13:00,5,41.28,41.28,41.13,41.13,19
20160801|2016-01-05 14:30,5,40.99,40.99,40.99,40.99,1
20160801|2016-01-06 04:00,6,40.49,40.49,40.49,40.49,1
20160801|2016-01-06 09:00,6,40.21,40.21,40.16,40.16,7
20160801|2016-01-06 09:30,6,40.12,40.12,40.07,40.07,2
20160801|2016-01-06 10:00,6,39.95,39.95,39.95,39.95,1
20160801|2016-01-06 11:00,6,39.87,39.87,39.87,39.87,1
20160801|2016-01-06 14:00,6,39.46,39.55,39.46,39.55,15
20160801|2016-01-07 01:00,7,38.39,38.39,38.39,38.39,1
20160801|2016-01-07 02:30,7,38.12,38.12,38.12,38.12,1
20160801|2016-01-07 03:00,7,38.43,38.43,38.21,38.21,2
20160801|2016-01-07 07:00,7,38.61,38.61,38.61,38.61,1
20160801|2016-01-07 08:00,7,38.84,38.84,38.84,38.84,1
20160801|2016-01-07 08:30,7,39.07,39.18,38.95,38.95,6
20160801|2016-01-07 09:00,7,38.9,38.9,38.9,38.9,1
20160801|2016-01-07 10:00,7,39.51,39.51,39.51,39.51,1
20160801|2016-01-07 11:30,7,39.18,39.18,39.18,39.18,1
20160801|2016-01-07 13:30,7,39.02,39.02,39.02,39.02,1
20160801|2016-01-08 10:30,8,38.34,38.34,38.34,38.34,1
20160801|2016-01-08 11:00,8,38.94,39,38.92,39,8
20160801|2016-01-08 13:00,8,38.75,38.91,38.75,38.91,215
20160801|2016-01-10 17:00,11,38.47,38.47,38.47,38.47,1
20160801|2016-01-11 07:00,11,38.72,38.72,38.72,38.72,1
20160801|2016-01-11 07:30,11,38.38,38.38,38.38,38.38,3
20160801|2016-01-11 09:30,11,37.7,37.7,37.7,37.7,1
20160801|2016-01-11 10:30,11,37.45,37.45,37.45,37.45,1
20160801|2016-01-11 11:30,11,37.15,37.15,37.06,37.06,2
20160801|2016-01-11 12:00,11,36.91,36.91,36.91,36.91,1
20160801|2016-01-11 13:00,11,37.09,37.22,37.08,37.17,188
20160801|2016-01-11 14:30,11,37.11,37.11,37.11,37.11,1
20160801|2016-01-12 00:00,12,36.33,36.33,36.33,36.33,1
20160801|2016-01-12 03:30,12,36.8,36.8,36.8,36.8,2
20160801|2016-01-12 08:00,12,37.47,37.48,37.47,37.48,7
20160801|2016-01-12 09:00,12,37.05,37.05,36.61,36.61,3
20160801|2016-01-12 09:30,12,36.89,36.89,36.79,36.79,7
20160801|2016-01-12 10:00,12,36.06,36.06,36.06,36.06,1
20160801|2016-01-12 13:00,12,35.64,35.79,35.64,35.72,178
20160801|2016-01-12 14:30,12,36.24,36.24,36.24,36.24,1
20160801|2016-01-13 02:00,13,36.32,36.32,36.32,36.32,1
20160801|2016-01-13 03:30,13,36.55,36.55,36.55,36.55,1
20160801|2016-01-13 08:00,13,36.3,36.3,36.3,36.3,1
20160801|2016-01-13 09:30,13,35.85,35.91,35.61,35.91,17
20160801|2016-01-13 10:00,13,35.76,35.76,35.76,35.76,2
20160801|2016-01-13 12:30,13,35.38,35.38,35.38,35.38,1
20160801|2016-01-13 13:00,13,35.35,35.46,35.28,35.36,333
20160801|2016-01-13 13:30,13,35.3,35.3,35.23,35.23,16
20160801|2016-01-13 19:00,14,35.39,35.39,35.39,35.39,1
20160801|2016-01-14 08:30,14,35.44,35.5,35.44,35.5,5
20160801|2016-01-14 09:30,14,35.74,35.74,35.74,35.74,2
20160801|2016-01-14 10:00,14,35.82,35.82,35.82,35.82,1
20160801|2016-01-14 10:30,14,35.65,35.67,35.65,35.67,2
20160801|2016-01-14 13:00,14,36.45,36.45,36.17,36.32,148
20160801|2016-01-14 21:00,15,35.94,35.94,35.94,35.94,1
20160801|2016-01-14 21:30,15,35.98,35.98,35.98,35.98,1
20160801|2016-01-15 03:00,15,34.97,34.97,34.97,34.97,1
20160801|2016-01-15 08:00,15,34.89,35.03,34.89,35.03,3
20160801|2016-01-15 08:30,15,35.01,35.01,35.01,35.01,1
20160801|2016-01-15 09:30,15,34.67,34.67,34.67,34.67,2
20160801|2016-01-15 12:00,15,34.39,34.39,34.39,34.39,1
20160801|2016-01-15 12:30,15,34.51,34.51,34.51,34.51,1
20160801|2016-01-15 13:00,15,34.43,34.52,34.43,34.52,3
20160801|2016-01-15 14:00,15,34.55,34.6,34.55,34.6,6
20160801|2016-01-17 17:00,18,34,34,34,34,1
20160801|2016-01-18 00:00,18,33.71,33.71,33.71,33.71,1
20160801|2016-01-18 02:00,18,33.85,33.85,33.85,33.85,1
20160801|2016-01-18 04:00,18,34.27,34.27,34.27,34.27,1
20160801|2016-01-18 09:00,18,34.01,34.01,34.01,34.01,1
20160801|2016-01-18 09:30,18,34.34,34.34,34.34,34.34,1
20160801|2016-01-19 08:00,19,34.43,34.43,34.43,34.43,1
20160801|2016-01-19 09:00,19,33.86,33.9,33.86,33.9,2
20160801|2016-01-19 09:30,19,34.51,34.51,34.51,34.51,2
20160801|2016-01-19 12:00,19,34.13,34.13,34.13,34.13,2
20160801|2016-01-19 12:30,19,34.05,34.05,34.05,34.05,2
20160801|2016-01-19 13:00,19,33.84,33.91,33.84,33.91,3
20160801|2016-01-19 23:30,20,33.2,33.2,33.2,33.2,1
20160801|2016-01-20 00:00,20,33.09,33.09,33.09,33.09,1
20160801|2016-01-20 03:30,20,33,33.01,33,33.01,4
20160801|2016-01-20 04:00,20,33.3,33.3,33.3,33.3,1
20160801|2016-01-20 07:30,20,33.16,33.16,33.16,33.16,1
20160801|2016-01-20 08:00,20,33.45,33.45,33.45,33.45,1
20160801|2016-01-20 08:30,20,33.08,33.09,33.08,33.09,8
20160801|2016-01-20 09:00,20,32.86,32.86,32.86,32.86,1
20160801|2016-01-20 09:30,20,32.74,32.74,32.55,32.55,6
20160801|2016-01-20 10:00,20,32.62,32.62,32.62,32.62,1
20160801|2016-01-20 10:30,20,32.4,32.41,32.4,32.41,3
20160801|2016-01-20 12:00,20,32.61,32.63,32.53,32.61,11
20160801|2016-01-20 12:30,20,32.85,32.85,32.84,32.84,2
20160801|2016-01-20 13:00,20,33.27,33.27,33.12,33.12,2
20160801|2016-01-20 13:30,20,33.29,33.29,33.29,33.29,1
20160801|2016-01-21 06:30,21,32.82,32.82,32.82,32.82,9
20160801|2016-01-21 08:30,21,32.9,32.9,32.89,32.9,3
20160801|2016-01-21 09:00,21,33.3,33.3,33.22,33.22,2
20160801|2016-01-21 10:00,21,33.15,33.75,33.15,33.61,86
20160801|2016-01-21 10:30,21,34.31,34.47,34.31,34.47,4
20160801|2016-01-21 11:00,21,34.46,34.46,34.46,34.46,1
20160801|2016-01-21 11:30,21,34.46,34.47,34.45,34.47,5
20160801|2016-01-21 12:00,21,34.72,34.72,34.72,34.72,1
20160801|2016-01-21 12:30,21,34.48,34.48,34.43,34.43,8
20160801|2016-01-21 13:00,21,34.32,34.39,34.32,34.39,2
20160801|2016-01-21 13:30,21,34.21,34.28,34.21,34.28,11
20160801|2016-01-21 14:00,21,34.47,34.52,34.47,34.52,11
20160801|2016-01-22 03:00,22,35.38,35.5,35.38,35.5,2
20160801|2016-01-22 04:30,22,35.49,35.49,35.49,35.49,4
20160801|2016-01-22 05:00,22,35.64,35.64,35.63,35.63,2
20160801|2016-01-22 05:30,22,35.8,35.8,35.8,35.8,1
20160801|2016-01-22 06:30,22,35.67,35.68,35.67,35.68,2
20160801|2016-01-22 08:00,22,35.96,36.15,35.96,36.15,9
20160801|2016-01-22 08:30,22,35.94,35.94,35.94,35.94,6
20160801|2016-01-22 09:30,22,36.42,36.42,36.04,36.04,5
20160801|2016-01-22 10:00,22,36,36,36,36,1
20160801|2016-01-22 10:30,22,36.19,36.25,36.16,36.16,5
20160801|2016-01-22 11:00,22,36.17,36.17,36.17,36.17,1
20160801|2016-01-22 12:00,22,36.49,36.49,36.49,36.49,1
20160801|2016-01-22 12:30,22,36.64,36.64,36.64,36.64,1
20160801|2016-01-24 17:00,25,37.3,37.3,37.3,37.3,1
20160801|2016-01-24 22:00,25,37.27,37.27,37.27,37.27,3
20160801|2016-01-25 00:30,25,37.65,37.65,37.65,37.65,1
20160801|2016-01-25 01:30,25,36.8,36.8,36.8,36.8,1
20160801|2016-01-25 03:00,25,35.88,35.88,35.88,35.88,2
20160801|2016-01-25 07:00,25,36.17,36.17,36.17,36.17,1
20160801|2016-01-25 08:30,25,36.37,36.37,36.37,36.37,4
20160801|2016-01-25 09:00,25,36.47,36.76,36.47,36.52,81
20160801|2016-01-25 09:30,25,36.3,36.3,36.3,36.3,10
20160801|2016-01-25 10:00,25,35.91,35.91,35.91,35.91,2
20160801|2016-01-25 12:00,25,36.19,36.3,36.17,36.3,45
20160801|2016-01-25 12:30,25,36.31,36.32,36.29,36.29,11
20160801|2016-01-25 13:00,25,35.76,35.76,35.76,35.76,2
20160801|2016-01-25 13:30,25,35.8,35.8,35.8,35.8,3
20160801|2016-01-26 07:00,26,35.48,35.48,35.48,35.48,1
20160801|2016-01-26 08:00,26,36.1,36.11,36.08,36.11,19
20160801|2016-01-26 09:00,26,36.38,36.57,36.37,36.52,29
20160801|2016-01-26 09:30,26,36.66,36.66,36.42,36.42,3
20160801|2016-01-26 10:00,26,36.5,36.72,36.47,36.72,7
20160801|2016-01-26 11:00,26,37.09,37.09,37.09,37.09,3
20160801|2016-01-26 11:30,26,37.32,37.32,37.28,37.28,2
20160801|2016-01-26 12:00,26,37.55,37.57,37.55,37.57,13
20160801|2016-01-26 12:30,26,37.39,37.41,37.22,37.22,16
20160801|2016-01-26 13:00,26,37.2,37.2,36.7,36.71,37
20160801|2016-01-26 13:30,26,36.64,36.79,36.64,36.79,8
20160801|2016-01-26 14:00,26,36.55,36.55,36.46,36.46,24
20160801|2016-01-26 15:30,26,36.21,36.21,36.21,36.21,1
20160801|2016-01-27 01:00,27,36.28,36.28,36.28,36.28,7
20160801|2016-01-27 08:00,27,36.44,36.44,36.44,36.44,1
20160801|2016-01-27 08:30,27,36.53,36.53,36.53,36.53,2
20160801|2016-01-27 09:00,27,36.37,36.37,36.37,36.37,2
20160801|2016-01-27 09:30,27,36.51,36.97,36.51,36.67,11
20160801|2016-01-27 10:30,27,37.17,37.62,37.17,37.54,4
20160801|2016-01-27 11:00,27,37.89,38.11,37.89,38.11,2
20160801|2016-01-27 11:30,27,37.86,37.86,37.71,37.71,2
20160801|2016-01-27 12:00,27,37.57,37.64,37.26,37.27,44
20160801|2016-01-27 13:00,27,37.53,37.53,37.53,37.53,3
20160801|2016-01-27 13:30,27,37.71,37.73,37.64,37.64,9
20160801|2016-01-28 07:00,28,38.26,38.26,38.15,38.15,2
20160801|2016-01-28 07:30,28,38.36,38.36,38.3,38.3,5
20160801|2016-01-28 08:00,28,38.97,39.28,38.97,39.28,3
20160801|2016-01-28 08:30,28,39.3,39.3,39.1,39.1,16
20160801|2016-01-28 09:00,28,39.02,39.14,38.66,38.69,12
20160801|2016-01-28 10:00,28,38.75,38.75,38.75,38.75,1
20160801|2016-01-28 11:00,28,38.54,38.54,38.54,38.54,10
20160801|2016-01-28 12:30,28,38.67,38.69,38.67,38.69,2
20160801|2016-01-28 13:00,28,38.64,38.73,38.64,38.73,6
20160801|2016-01-28 13:30,28,38.67,38.68,38.65,38.65,3
20160801|2016-01-28 14:00,28,38.92,38.92,38.92,38.92,7
20160801|2016-01-28 14:30,28,38.97,39.16,38.97,39.16,2
20160801|2016-01-28 15:00,28,39.04,39.11,39.04,39.11,8
20160801|2016-01-28 20:00,29,39.04,39.04,39.04,39.04,1
20160801|2016-01-28 22:00,29,39.02,39.03,39.02,39.03,6
20160801|2016-01-29 02:30,29,39.29,39.29,39.29,39.29,2
20160801|2016-01-29 07:00,29,39.16,39.16,39.15,39.15,12
20160801|2016-01-29 07:30,29,39.21,39.21,39.21,39.21,1
20160801|2016-01-29 08:00,29,39.36,39.57,39.36,39.57,9
20160801|2016-01-29 08:30,29,39.57,39.85,39.57,39.83,18
20160801|2016-01-29 09:00,29,39.73,39.73,39.6,39.6,2
20160801|2016-01-29 09:30,29,39.31,39.33,39.31,39.32,5
20160801|2016-01-29 10:00,29,39.36,39.36,38.9,38.9,15
20160801|2016-01-29 10:30,29,38.69,38.69,38.69,38.69,1
20160801|2016-01-29 11:30,29,39.41,39.41,39.41,39.41,1
20160801|2016-01-29 12:30,29,39.73,39.9,39.73,39.78,8
20160801|2016-01-29 13:00,29,39.75,39.78,39.73,39.78,25
20160801|2016-01-29 13:30,29,39.86,39.86,39.86,39.86,1
20160801|2016-01-29 14:00,29,39.78,39.78,39.68,39.68,34
20160801|2016-01-31 17:00,1,40.07,40.07,40.07,40.07,1
20160801|2016-01-31 18:30,1,39.32,39.32,39.32,39.32,1
20160801|2016-02-01 03:30,1,39.49,39.49,39.49,39.49,1
20160801|2016-02-01 05:00,1,39.4,39.65,39.4,39.65,13
20160801|2016-02-01 06:00,1,39.2,39.2,38.78,38.78,11
20160801|2016-02-01 06:30,1,38.51,38.51,38.51,38.51,5
20160801|2016-02-01 07:30,1,38.51,38.51,38.5,38.5,2
20160801|2016-02-01 08:00,1,38.68,38.8,38.67,38.8,6
20160801|2016-02-01 08:30,1,38.8,38.8,38.29,38.39,11
20160801|2016-02-01 09:00,1,38.4,38.7,38.4,38.7,5
20160801|2016-02-01 09:30,1,38.51,38.55,38.43,38.43,22
20160801|2016-02-01 10:00,1,38.37,38.37,38.37,38.37,1
20160801|2016-02-01 10:30,1,38.44,38.44,38.44,38.44,3
20160801|2016-02-01 11:00,1,38.07,38.07,38.07,38.07,1
20160801|2016-02-01 11:30,1,38.01,38.01,38.01,38.01,3
20160801|2016-02-01 12:00,1,37.86,37.95,37.85,37.95,7
20160801|2016-02-01 12:30,1,37.84,38.09,37.84,38.09,16
20160801|2016-02-01 13:00,1,38.07,38.2,38.06,38.07,18
20160801|2016-02-01 13:30,1,38.1,38.1,38.07,38.08,4
20160801|2016-02-01 14:00,1,37.92,37.93,37.84,37.84,27
20160801|2016-02-02 02:00,2,37.62,37.62,37.62,37.62,1
20160801|2016-02-02 03:30,2,37.04,37.04,37.04,37.04,1
20160801|2016-02-02 07:30,2,36.5,36.5,36.5,36.5,1
20160801|2016-02-02 08:30,2,36.56,36.56,36.35,36.47,333
20160801|2016-02-02 09:30,2,36.8,36.95,36.8,36.95,4
20160801|2016-02-02 10:00,2,36.92,36.92,36.89,36.91,9
20160801|2016-02-02 11:00,2,36.94,36.99,36.84,36.97,19
20160801|2016-02-02 11:30,2,37,37.19,37,37.1,344
20160801|2016-02-02 12:00,2,37,37,36.94,36.94,3
20160801|2016-02-02 12:30,2,36.77,36.77,36.76,36.76,3
20160801|2016-02-02 13:00,2,36.69,36.69,36.66,36.66,2
20160801|2016-02-02 14:00,2,36.63,36.63,36.56,36.56,8
20160801|2016-02-03 01:30,3,36.83,36.83,36.83,36.83,1
20160801|2016-02-03 03:00,3,37.05,37.05,37.05,37.05,1
20160801|2016-02-03 04:30,3,36.9,36.9,36.9,36.9,2
20160801|2016-02-03 06:30,3,36.93,36.93,36.87,36.87,6
20160801|2016-02-03 07:00,3,36.96,36.96,36.96,36.96,1
20160801|2016-02-03 07:30,3,37.07,37.07,37.07,37.07,1
20160801|2016-02-03 08:00,3,37.34,37.34,37.34,37.34,1
20160801|2016-02-03 08:30,3,37.08,37.21,37.05,37.21,16
20160801|2016-02-03 09:00,3,37.27,37.27,36.85,36.97,112
20160801|2016-02-03 09:30,3,36.56,37.9,36.44,37.9,99
20160801|2016-02-03 10:00,3,37.88,38.11,37.5,37.76,103
20160801|2016-02-03 10:30,3,37.82,38.06,37.79,38.06,112
20160801|2016-02-03 11:00,3,38.07,38.25,38.07,38.25,8
20160801|2016-02-03 11:30,3,37.84,37.84,37.84,37.84,1
20160801|2016-02-03 12:30,3,38.02,38.02,38.02,38.02,1
20160801|2016-02-03 13:00,3,38.24,38.53,38.24,38.53,21
20160801|2016-02-03 14:00,3,38.36,38.36,38.29,38.29,10
20160801|2016-02-03 19:00,4,38.56,38.56,38.56,38.56,1
20160801|2016-02-03 19:30,4,38.61,38.61,38.61,38.61,1
20160801|2016-02-04 04:00,4,38.69,38.69,38.68,38.68,2
20160801|2016-02-04 07:00,4,38.07,38.07,38.07,38.07,1
20160801|2016-02-04 08:00,4,38.82,39.25,38.82,39.25,6
20160801|2016-02-04 08:30,4,39.11,39.11,39.11,39.11,4
20160801|2016-02-04 09:00,4,39.03,39.06,39.03,39.06,2
20160801|2016-02-04 10:00,4,38.67,38.67,38.32,38.32,8
20160801|2016-02-04 10:30,4,38.24,38.24,38.02,38.03,4
20160801|2016-02-04 12:00,4,38.4,38.6,38.4,38.6,2
20160801|2016-02-04 12:30,4,38.44,38.44,38.06,38.06,3
20160801|2016-02-04 13:00,4,38.1,38.38,38.1,38.16,6
20160801|2016-02-04 14:30,4,38.26,38.26,38.26,38.26,1
20160801|2016-02-04 19:00,5,38.28,38.28,38.28,38.28,2
20160801|2016-02-05 01:00,5,38.35,38.35,38.35,38.35,1
20160801|2016-02-05 03:00,5,38.2,38.2,38.2,38.2,1
20160801|2016-02-05 05:30,5,38.63,38.63,38.63,38.63,2
20160801|2016-02-05 07:00,5,38.84,38.84,38.77,38.77,8
20160801|2016-02-05 07:30,5,39.26,39.26,38.4,38.4,3
20160801|2016-02-05 08:00,5,38.25,38.25,38.25,38.25,1
20160801|2016-02-05 08:30,5,38.16,38.25,38.16,38.25,2
20160801|2016-02-05 09:00,5,38.56,38.56,38.56,38.56,1
20160801|2016-02-05 09:30,5,38.8,38.8,38.8,38.8,1
20160801|2016-02-05 10:00,5,38.85,38.85,38.5,38.58,7
20160801|2016-02-05 10:30,5,38.65,38.65,38.47,38.47,7
20160801|2016-02-05 12:00,5,38.74,38.76,38.74,38.76,2
20160801|2016-02-05 13:00,5,38.08,38.08,37.98,37.98,8
20160801|2016-02-05 13:30,5,37.81,37.81,37.81,37.81,1
20160801|2016-02-08 01:00,8,38.27,38.27,38.27,38.27,1
20160801|2016-02-08 03:00,8,38.06,38.06,38.06,38.06,1
20160801|2016-02-08 04:00,8,37.43,37.43,37.43,37.43,1
20160801|2016-02-08 07:30,8,37.49,37.49,37.49,37.49,1
20160801|2016-02-08 08:00,8,37.78,37.78,37.78,37.78,1
20160801|2016-02-08 08:30,8,37.89,37.89,37.62,37.66,7
20160801|2016-02-08 09:30,8,37.32,37.32,37.32,37.32,1
20160801|2016-02-08 10:00,8,37.7,37.9,37.64,37.8,8
20160801|2016-02-08 10:30,8,37.83,37.83,37.76,37.76,7
20160801|2016-02-08 12:00,8,37.48,37.48,37.46,37.46,2
20160801|2016-02-08 13:00,8,37.36,37.36,37.36,37.36,1
20160801|2016-02-08 14:00,8,36.95,36.95,36.95,36.95,1
20160801|2016-02-08 14:30,8,36.92,36.92,36.92,36.92,1
20160801|2016-02-08 23:30,9,36.9,36.9,36.9,36.9,1
20160801|2016-02-09 00:00,9,36.67,36.67,36.67,36.67,1
20160801|2016-02-09 04:30,9,37.49,37.49,37.49,37.49,2
20160801|2016-02-09 07:00,9,36.8,36.86,36.8,36.86,3
20160801|2016-02-09 08:00,9,36.73,36.73,36.73,36.73,1
20160801|2016-02-09 08:30,9,36.5,36.5,36.5,36.5,1
20160801|2016-02-09 09:00,9,36.79,36.79,36.79,36.79,1
20160801|2016-02-09 10:00,9,36.17,36.17,36.16,36.16,2
20160801|2016-02-09 10:30,9,35.87,35.87,35.87,35.87,1
20160801|2016-02-09 11:00,9,35.46,35.46,35.46,35.46,1
20160801|2016-02-09 11:30,9,35.03,35.03,35.03,35.03,1
20160801|2016-02-09 12:00,9,35.09,35.09,34.81,34.83,4
20160801|2016-02-09 12:30,9,34.73,34.82,34.72,34.82,6
20160801|2016-02-09 13:00,9,35.13,35.34,34.55,34.56,15
20160801|2016-02-09 13:30,9,34.74,34.74,34.74,34.74,1
20160801|2016-02-09 15:30,9,34.98,34.98,34.98,34.98,1
20160801|2016-02-09 23:00,10,35.4,35.4,35.4,35.4,1
20160801|2016-02-10 06:30,10,35.4,35.41,35.4,35.41,7
20160801|2016-02-10 07:00,10,35.37,35.37,35.37,35.37,2
20160801|2016-02-10 07:30,10,35.04,35.04,34.84,34.88,10
20160801|2016-02-10 08:00,10,34.82,34.82,34.82,34.82,1
20160801|2016-02-10 08:30,10,34.77,34.88,34.77,34.88,2
20160801|2016-02-10 09:00,10,35.08,35.34,35.08,35.31,3
20160801|2016-02-10 09:30,10,35.39,35.98,35.24,35.24,18
20160801|2016-02-10 10:00,10,35.2,35.2,35.2,35.2,1
20160801|2016-02-10 10:30,10,35.23,35.23,35.23,35.23,1
20160801|2016-02-10 11:00,10,35.32,35.47,35.32,35.44,5
20160801|2016-02-10 11:30,10,35.55,35.55,35.21,35.21,4
20160801|2016-02-10 12:00,10,35.19,35.19,35.19,35.19,1
20160801|2016-02-10 13:00,10,34.9,34.9,34.71,34.79,6
20160801|2016-02-10 13:30,10,35.17,35.17,35.16,35.16,2
20160801|2016-02-10 14:00,10,35.17,35.17,35.17,35.17,1
20160801|2016-02-11 02:30,11,34.53,34.53,34.53,34.53,1
20160801|2016-02-11 03:00,11,34.37,34.37,34.37,34.37,6
20160801|2016-02-11 05:00,11,34.69,34.69,34.45,34.45,16
20160801|2016-02-11 06:00,11,34.31,34.31,34.31,34.31,15
20160801|2016-02-11 06:30,11,34.33,34.33,34.33,34.33,4
20160801|2016-02-11 07:00,11,34.28,34.34,34.28,34.34,12
20160801|2016-02-11 07:30,11,34.15,34.16,34.15,34.16,5
20160801|2016-02-11 08:00,11,34.24,34.46,34.17,34.34,28
20160801|2016-02-11 08:30,11,34.94,34.94,34.94,34.94,8
20160801|2016-02-11 09:00,11,34.81,34.88,34.56,34.56,6
20160801|2016-02-11 09:30,11,34.5,34.5,34.5,34.5,4
20160801|2016-02-11 10:00,11,34.34,34.34,34.34,34.34,1
20160801|2016-02-11 10:30,11,34.38,34.83,34.38,34.81,25
20160801|2016-02-11 11:30,11,34.44,34.44,34.44,34.44,1
20160801|2016-02-11 12:30,11,34.61,34.61,34.61,34.61,2
20160801|2016-02-11 13:00,11,34.41,34.41,34.11,34.11,7
20160801|2016-02-11 13:30,11,34.8,35.04,34.77,35.04,11
20160801|2016-02-11 14:00,11,34.86,34.92,34.73,34.75,22
20160801|2016-02-11 21:00,12,35.42,35.42,35.42,35.42,1
20160801|2016-02-12 03:00,12,35.32,35.32,35.32,35.32,1
20160801|2016-02-12 07:30,12,35.6,35.6,35.47,35.47,2
20160801|2016-02-12 08:00,12,35.47,35.5,35.47,35.5,2
20160801|2016-02-12 08:30,12,35.65,35.76,35.65,35.76,6
20160801|2016-02-12 09:00,12,35.23,35.23,35.23,35.23,16
20160801|2016-02-12 09:30,12,35.78,35.94,35.76,35.92,13
20160801|2016-02-12 10:00,12,36.19,36.19,36.19,36.19,5
20160801|2016-02-12 11:00,12,36.35,36.42,36.29,36.29,4
20160801|2016-02-12 11:30,12,36.45,36.55,36.42,36.55,5
20160801|2016-02-12 12:00,12,36.71,36.78,36.45,36.45,12
20160801|2016-02-12 13:00,12,36.27,37.06,36.27,37.06,5
20160801|2016-02-12 13:30,12,36.82,36.82,36.82,36.82,4
20160801|2016-02-12 14:00,12,36.64,36.64,36.56,36.56,4
20160801|2016-02-12 14:30,12,36.45,36.45,36.43,36.43,2
20160801|2016-02-14 17:00,15,36.39,36.39,36.39,36.39,1
20160801|2016-02-14 23:00,15,36.81,36.81,36.81,36.81,1
20160801|2016-02-15 00:30,15,36.85,36.85,36.85,36.85,1
20160801|2016-02-15 04:00,15,36.94,37.25,36.94,37.25,19
20160801|2016-02-15 04:30,15,37.25,37.25,37.25,37.25,1
20160801|2016-02-15 06:00,15,37.45,37.49,37.45,37.49,2
20160801|2016-02-15 07:30,15,37.29,37.29,37.29,37.29,2
20160801|2016-02-15 08:00,15,37.35,37.35,37.35,37.35,4
20160801|2016-02-15 10:00,15,37.3,37.3,37.29,37.29,2
20160801|2016-02-15 11:00,15,36.91,36.91,36.91,36.91,1
20160801|2016-02-15 13:30,15,37.52,37.52,37.52,37.52,1
20160801|2016-02-15 16:30,15,37.53,37.53,37.53,37.53,1
20160801|2016-02-15 20:00,16,37.88,37.9,37.88,37.9,2
20160801|2016-02-15 21:30,16,38.08,38.08,38.08,38.08,1
20160801|2016-02-16 01:30,16,38.57,38.57,38.57,38.57,1
20160801|2016-02-16 02:00,16,38.45,38.45,38.45,38.45,6
20160801|2016-02-16 02:30,16,38.47,38.75,38.3,38.3,24
20160801|2016-02-16 03:00,16,37.9,37.94,37.44,37.53,6
20160801|2016-02-16 03:30,16,37.07,37.07,37.06,37.06,2
20160801|2016-02-16 04:30,16,37.32,37.32,37.32,37.32,1
20160801|2016-02-16 05:00,16,37.22,37.22,37.22,37.22,1
20160801|2016-02-16 07:00,16,37.15,37.15,36.81,36.91,22
20160801|2016-02-16 07:30,16,36.86,36.86,36.6,36.62,11
20160801|2016-02-16 08:00,16,36.89,36.98,36.86,36.98,3
20160801|2016-02-16 08:30,16,36.75,36.75,36.3,36.3,10
20160801|2016-02-16 09:00,16,36.33,36.33,36.13,36.27,5
20160801|2016-02-16 09:30,16,36.1,36.1,36.03,36.03,31
20160801|2016-02-16 10:00,16,35.64,35.74,35.64,35.74,6
20160801|2016-02-16 11:00,16,35.99,35.99,35.99,35.99,1
20160801|2016-02-16 12:00,16,35.88,35.88,35.88,35.88,1
20160801|2016-02-16 12:30,16,35.59,35.59,35.51,35.54,21
20160801|2016-02-16 13:00,16,35.62,35.76,35.62,35.75,6
20160801|2016-02-16 14:00,16,35.82,35.82,35.82,35.82,1
20160801|2016-02-17 06:00,17,36.58,36.58,36.58,36.58,1
20160801|2016-02-17 07:00,17,36.64,36.64,36.64,36.64,1
20160801|2016-02-17 08:00,17,36.65,36.86,36.36,36.36,10
20160801|2016-02-17 08:30,17,36.48,36.48,36.48,36.48,1
20160801|2016-02-17 09:00,17,36.22,36.79,36.22,36.79,20
20160801|2016-02-17 09:30,17,36.74,37.43,36.74,37.35,55
20160801|2016-02-17 10:00,17,37.28,37.47,37.22,37.47,5
20160801|2016-02-17 10:30,17,37.56,37.85,37.47,37.53,25
20160801|2016-02-17 11:00,17,37.78,37.78,37.78,37.78,4
20160801|2016-02-17 11:30,17,37.68,37.68,37.68,37.68,1
20160801|2016-02-17 12:00,17,37.86,37.86,37.6,37.6,5
20160801|2016-02-17 12:30,17,37.5,37.59,37.5,37.59,35
20160801|2016-02-17 13:00,17,37.45,38.05,37.44,37.69,58
20160801|2016-02-17 14:30,17,37.58,37.58,37.57,37.57,2
20160801|2016-02-17 15:00,17,37.57,37.59,37.57,37.57,13
20160801|2016-02-17 15:30,17,37.72,37.73,37.72,37.73,4
20160801|2016-02-18 01:00,18,37.91,37.92,37.81,37.81,4
20160801|2016-02-18 05:30,18,38.26,38.26,38.26,38.26,1
20160801|2016-02-18 06:30,18,38.16,38.16,38.12,38.13,18
20160801|2016-02-18 07:30,18,38.21,38.58,38.21,38.52,8
20160801|2016-02-18 08:00,18,38.55,38.55,38.43,38.43,2
20160801|2016-02-18 08:30,18,38.45,38.45,38.19,38.26,7
20160801|2016-02-18 09:00,18,38.27,38.34,38.27,38.32,5
20160801|2016-02-18 09:30,18,38.35,38.41,37.98,37.98,14
20160801|2016-02-18 10:00,18,37.83,38.11,37.42,37.58,19
20160801|2016-02-18 10:30,18,37.49,37.49,37.34,37.46,18
20160801|2016-02-18 11:00,18,37.77,37.79,37.68,37.79,8
20160801|2016-02-18 11:30,18,37.72,37.73,37.7,37.7,8
20160801|2016-02-18 12:00,18,37.71,37.71,37.71,37.71,1
20160801|2016-02-18 12:30,18,37.39,37.39,37.39,37.39,1
20160801|2016-02-18 13:00,18,37.33,37.53,37.3,37.33,49
20160801|2016-02-18 13:30,18,37.32,37.32,37.27,37.27,9
20160801|2016-02-18 14:00,18,37.22,37.22,37.1,37.12,12
20160801|2016-02-18 14:30,18,36.99,36.99,36.89,36.98,19
20160801|2016-02-18 15:00,18,37.12,37.13,37.12,37.13,2
20160801|2016-02-19 01:00,19,37.18,37.18,37.18,37.18,1
20160801|2016-02-19 02:30,19,37.4,37.4,37.4,37.4,2
20160801|2016-02-19 04:30,19,36.85,36.85,36.85,36.85,8
20160801|2016-02-19 05:00,19,36.89,36.89,36.89,36.89,2
20160801|2016-02-19 06:00,19,36.7,36.7,36.7,36.7,25
20160801|2016-02-19 07:00,19,36.83,36.83,36.65,36.67,11
20160801|2016-02-19 07:30,19,36.43,36.43,36.43,36.43,1
20160801|2016-02-19 08:00,19,36.44,36.44,36.44,36.44,1
20160801|2016-02-19 08:30,19,36.54,36.69,36.54,36.59,6
20160801|2016-02-19 09:00,19,36.39,36.42,36.23,36.23,12
20160801|2016-02-19 09:30,19,36.17,36.17,36.17,36.17,1
20160801|2016-02-19 10:00,19,36.07,36.26,36.01,36.24,11
20160801|2016-02-19 10:30,19,36.36,36.36,36.3,36.3,10
20160801|2016-02-19 11:00,19,36.14,36.14,36.12,36.12,9
20160801|2016-02-19 12:00,19,36.27,36.28,36.15,36.15,6
20160801|2016-02-19 12:30,19,36.13,36.13,36.08,36.08,6
20160801|2016-02-19 13:00,19,36.55,36.59,36.26,36.27,10
20160801|2016-02-19 13:30,19,36.15,36.15,36.15,36.15,1
20160801|2016-02-19 14:00,19,36.28,36.33,36.28,36.32,5
20160801|2016-02-22 02:00,22,37.05,37.05,37.02,37.02,3
20160801|2016-02-22 06:30,22,37.46,37.46,37.46,37.46,1
20160801|2016-02-22 07:00,22,37.58,37.58,37.58,37.58,1
20160801|2016-02-22 07:30,22,37.91,37.91,37.91,37.91,1
20160801|2016-02-22 08:00,22,37.78,37.82,37.59,37.59,5
20160801|2016-02-22 08:30,22,37.91,37.91,37.91,37.91,1
20160801|2016-02-22 09:00,22,37.81,37.93,37.81,37.93,4
20160801|2016-02-22 09:30,22,37.89,37.89,37.73,37.88,9
20160801|2016-02-22 10:00,22,37.57,37.67,37.57,37.63,3
20160801|2016-02-22 10:30,22,37.85,37.85,37.76,37.76,2
20160801|2016-02-22 11:00,22,37.68,37.68,37.55,37.55,7
20160801|2016-02-22 11:30,22,37.75,37.76,37.73,37.73,8
20160801|2016-02-22 12:00,22,37.64,37.64,37.64,37.64,3
20160801|2016-02-22 13:00,22,37.63,37.69,37.54,37.69,8
20160801|2016-02-22 13:30,22,37.82,37.82,37.65,37.65,6
20160801|2016-02-22 14:30,22,37.77,37.77,37.77,37.77,1
20160801|2016-02-23 03:00,23,37.12,37.12,37.12,37.12,1
20160801|2016-02-23 04:00,23,37.14,37.14,37.14,37.14,1
20160801|2016-02-23 05:00,23,37.73,37.73,37.73,37.73,1
20160801|2016-02-23 06:00,23,37.94,37.94,37.94,37.94,1
20160801|2016-02-23 07:30,23,37.89,37.9,37.89,37.9,2
20160801|2016-02-23 08:00,23,37.4,37.4,37.4,37.4,1
20160801|2016-02-23 08:30,23,37.12,37.15,37.1,37.1,6
20160801|2016-02-23 09:00,23,37.23,37.23,36.82,36.82,12
20160801|2016-02-23 09:30,23,36.92,36.92,36.42,36.42,6
20160801|2016-02-23 10:00,23,36.39,36.41,36.31,36.35,10
20160801|2016-02-23 10:30,23,36.42,36.6,36.42,36.59,5
20160801|2016-02-23 11:00,23,36.43,36.43,36.29,36.32,3
20160801|2016-02-23 11:30,23,36.43,36.48,36.43,36.43,3
20160801|2016-02-23 12:00,23,36.33,36.5,36.3,36.5,14
20160801|2016-02-23 12:30,23,36.4,36.4,36.36,36.36,2
20160801|2016-02-23 13:00,23,36.49,36.75,36.47,36.47,17
20160801|2016-02-23 13:30,23,36.49,36.5,36.49,36.5,7
20160801|2016-02-23 14:00,23,36.44,36.44,36.44,36.44,2
20160801|2016-02-24 01:00,24,36.22,36.22,36.22,36.22,6
20160801|2016-02-24 04:30,24,35.76,35.76,35.76,35.76,1
20160801|2016-02-24 06:00,24,35.62,35.62,35.62,35.62,3
20160801|2016-02-24 07:00,24,35.78,35.78,35.78,35.78,2
20160801|2016-02-24 07:30,24,35.9,35.91,35.83,35.83,6
20160801|2016-02-24 08:00,24,35.77,35.77,35.56,35.57,12
20160801|2016-02-24 08:30,24,35.67,35.71,35.67,35.71,2
20160801|2016-02-24 09:00,24,35.76,35.79,35.7,35.79,5
20160801|2016-02-24 09:30,24,36.04,36.27,36.04,36.04,26
20160801|2016-02-24 10:00,24,35.86,35.86,35.86,35.86,3
20160801|2016-02-24 10:30,24,36.04,36.73,36.04,36.73,16
20160801|2016-02-24 11:00,24,36.81,37.1,36.81,36.95,7
20160801|2016-02-24 11:30,24,37.14,37.14,37.1,37.1,2
20160801|2016-02-24 12:00,24,37.17,37.17,36.96,37.07,10
20160801|2016-02-24 12:30,24,37.06,37.06,36.99,36.99,4
20160801|2016-02-24 13:00,24,36.84,37.25,36.84,37.25,8
20160801|2016-02-24 13:30,24,37.29,37.29,37.29,37.29,1
20160801|2016-02-24 14:00,24,37.23,37.23,37.21,37.21,2
20160801|2016-02-25 01:30,25,36.77,36.77,36.77,36.77,3
20160801|2016-02-25 04:30,25,36.95,36.95,36.95,36.95,1
20160801|2016-02-25 06:30,25,36.97,36.97,36.97,36.97,2
20160801|2016-02-25 07:30,25,36.86,36.86,36.62,36.86,8
20160801|2016-02-25 08:00,25,36.99,36.99,36.9,36.9,2
20160801|2016-02-25 08:30,25,36.91,37.07,36.75,36.77,5
20160801|2016-02-25 09:00,25,36.73,36.73,36.51,36.71,8
20160801|2016-02-25 09:30,25,36.53,36.53,36.53,36.53,1
20160801|2016-02-25 10:00,25,36.34,36.48,36.21,36.48,9
20160801|2016-02-25 10:30,25,36.55,36.85,36.48,36.85,17
20160801|2016-02-25 11:30,25,36.65,36.65,36.65,36.65,3
20160801|2016-02-25 12:30,25,36.95,37.21,36.95,37.21,4
20160801|2016-02-25 13:00,25,37.66,38.02,37.65,37.79,9
20160801|2016-02-25 13:30,25,37.69,37.7,37.69,37.7,2
20160801|2016-02-25 14:00,25,37.65,37.65,37.65,37.65,1
20160801|2016-02-26 02:30,26,37.87,37.87,37.87,37.87,1
20160801|2016-02-26 03:00,26,38.2,38.2,38.2,38.2,1
20160801|2016-02-26 03:30,26,38.31,38.31,38.31,38.31,1
20160801|2016-02-26 06:30,26,38.14,38.14,38.11,38.11,28
20160801|2016-02-26 07:00,26,38.26,38.64,38.26,38.59,17
20160801|2016-02-26 07:30,26,38.7,38.95,38.7,38.95,6
20160801|2016-02-26 08:00,26,38.82,39.11,38.69,39.01,34
20160801|2016-02-26 08:30,26,38.79,38.8,38.76,38.8,5
20160801|2016-02-26 09:00,26,38.55,38.55,38.13,38.24,13
20160801|2016-02-26 09:30,26,38.31,38.31,38.28,38.31,10
20160801|2016-02-26 10:00,26,38.5,38.5,38.42,38.47,4
20160801|2016-02-26 10:30,26,38.28,38.28,37.94,37.94,13
20160801|2016-02-26 11:00,26,38.17,38.23,38.17,38.23,2
20160801|2016-02-26 11:30,26,38.25,38.25,38.02,38.02,3
20160801|2016-02-26 12:00,26,38.02,38.03,37.92,37.92,3
20160801|2016-02-26 12:30,26,37.86,37.91,37.63,37.63,18
20160801|2016-02-26 13:00,26,37.64,37.68,37.34,37.43,16
20160801|2016-02-26 13:30,26,37.4,37.46,37.36,37.46,25
20160801|2016-02-26 14:00,26,37.6,37.67,37.56,37.62,62
20160801|2016-02-26 15:00,26,37.53,37.53,37.39,37.39,3
20160801|2016-02-26 15:30,26,37.39,37.39,37.39,37.39,2
20160801|2016-02-28 21:00,29,37.8,37.8,37.8,37.8,25
20160801|2016-02-29 00:30,29,37.45,37.45,37.45,37.45,1
20160801|2016-02-29 04:30,29,37.46,37.46,37.46,37.46,1
20160801|2016-02-29 06:30,29,37.7,37.75,37.7,37.75,4
20160801|2016-02-29 07:30,29,37.89,38,37.89,38,7
20160801|2016-02-29 08:00,29,37.89,38.02,37.78,38.01,12
20160801|2016-02-29 08:30,29,37.89,38.23,37.82,38.18,13
20160801|2016-02-29 09:00,29,38.08,38.09,37.92,38.09,5
20160801|2016-02-29 09:30,29,38.14,38.15,38.14,38.15,2
20160801|2016-02-29 10:00,29,38.32,38.63,38.29,38.46,120
20160801|2016-02-29 10:30,29,38.43,38.43,38.38,38.38,3
20160801|2016-02-29 11:00,29,38.41,38.41,38.41,38.41,3
20160801|2016-02-29 11:30,29,38.53,38.53,38.46,38.46,9
20160801|2016-02-29 12:00,29,38.44,38.44,38.44,38.44,1
20160801|2016-02-29 12:30,29,38.38,38.38,38.37,38.37,3
20160801|2016-02-29 13:00,29,38.43,38.61,38.41,38.61,16
20160801|2016-02-29 13:30,29,38.67,38.68,38.53,38.53,3
20160801|2016-02-29 14:30,29,38.53,38.62,38.53,38.53,32
20160801|2016-02-29 16:00,29,38.51,38.51,38.51,38.51,1
20160801|2016-03-01 00:00,1,38.81,38.81,38.81,38.81,1
20160801|2016-03-01 01:30,1,38.86,38.86,38.86,38.86,1
20160801|2016-03-01 02:00,1,38.67,38.67,38.67,38.67,1
20160801|2016-03-01 02:30,1,38.74,38.74,38.74,38.74,4
20160801|2016-03-01 03:30,1,38.62,38.63,38.62,38.63,4
20160801|2016-03-01 04:00,1,38.56,38.56,38.56,38.56,3
20160801|2016-03-01 05:00,1,38.85,38.86,38.85,38.86,2
20160801|2016-03-01 06:30,1,38.94,38.94,38.94,38.94,4
20160801|2016-03-01 07:00,1,39.04,39.04,39.04,39.04,1
20160801|2016-03-01 07:30,1,38.88,38.88,38.88,38.88,1
20160801|2016-03-01 08:00,1,38.45,38.45,38.36,38.38,11
20160801|2016-03-01 08:30,1,38.35,38.47,38.16,38.33,18
20160801|2016-03-01 09:00,1,38.39,38.6,38.07,38.07,21
20160801|2016-03-01 09:30,1,38.32,38.33,38.32,38.33,5
20160801|2016-03-01 10:30,1,38.61,39.06,38.61,39.06,39
20160801|2016-03-01 11:00,1,38.96,39.18,38.94,39.03,19
20160801|2016-03-01 11:30,1,38.96,38.96,38.83,38.83,2
20160801|2016-03-01 12:00,1,38.7,38.7,38.61,38.63,25
20160801|2016-03-01 12:30,1,38.63,38.76,38.63,38.7,108
20160801|2016-03-01 13:00,1,38.69,38.81,38.52,38.76,116
20160801|2016-03-01 13:30,1,38.73,38.79,38.68,38.71,111
20160801|2016-03-01 14:00,1,38.72,38.73,38.61,38.64,107
20160801|2016-03-01 14:30,1,38.64,38.66,38.58,38.63,113
20160801|2016-03-01 15:30,1,38.52,38.78,38.52,38.78,2
20160801|2016-03-01 23:30,2,38.5,38.5,38.5,38.5,2
20160801|2016-03-02 00:00,2,38.65,38.65,38.65,38.65,1
20160801|2016-03-02 01:30,2,38.58,38.58,38.58,38.58,1
20160801|2016-03-02 03:30,2,38.28,38.28,38.23,38.23,2
20160801|2016-03-02 04:00,2,38.24,38.24,38.24,38.24,10
20160801|2016-03-02 05:30,2,38.26,38.26,38.26,38.26,1
20160801|2016-03-02 07:00,2,38.44,38.44,38.44,38.44,1
20160801|2016-03-02 07:30,2,38.45,38.45,38.45,38.45,1
20160801|2016-03-02 08:00,2,38.25,38.25,38.25,38.25,1
20160801|2016-03-02 08:30,2,38.3,38.4,38.3,38.4,3
20160801|2016-03-02 09:00,2,38.51,38.67,38.51,38.66,8
20160801|2016-03-02 09:30,2,38.12,38.75,38.12,38.75,40
20160801|2016-03-02 10:00,2,38.77,39.22,38.77,38.96,76
20160801|2016-03-02 10:30,2,38.93,38.93,38.59,38.59,5
20160801|2016-03-02 11:00,2,38.57,38.59,38.51,38.53,11
20160801|2016-03-02 11:30,2,38.86,38.86,38.86,38.86,1
20160801|2016-03-02 12:00,2,38.62,38.62,38.62,38.62,3
20160801|2016-03-02 13:00,2,38.74,38.76,38.74,38.76,2
20160801|2016-03-02 13:30,2,38.76,38.76,38.76,38.76,7
20160801|2016-03-02 23:30,3,38.83,38.83,38.83,38.83,2
20160801|2016-03-03 01:00,3,38.7,38.7,38.7,38.7,3
20160801|2016-03-03 04:00,3,38.69,38.69,38.69,38.69,1
20160801|2016-03-03 07:00,3,38.51,38.51,38.51,38.51,2
20160801|2016-03-03 07:30,3,38.49,38.49,38.49,38.49,1
20160801|2016-03-03 08:00,3,38.56,38.56,38.34,38.34,4
20160801|2016-03-03 09:00,3,38.49,38.49,38.43,38.43,6
20160801|2016-03-03 09:30,3,38.59,39.25,38.58,39.19,12
20160801|2016-03-03 10:00,3,39.09,39.09,38.89,38.89,6
20160801|2016-03-03 10:30,3,38.91,38.91,38.75,38.75,2
20160801|2016-03-03 11:00,3,38.75,38.75,38.71,38.71,2
20160801|2016-03-03 11:30,3,38.8,38.9,38.8,38.83,5
20160801|2016-03-03 12:00,3,38.91,38.91,38.91,38.91,1
20160801|2016-03-03 12:30,3,39.04,39.09,39.04,39.04,7
20160801|2016-03-03 13:00,3,39.01,39.01,38.92,38.98,7
20160801|2016-03-03 14:30,3,39.13,39.13,39.13,39.13,1
20160801|2016-03-03 19:30,4,39.1,39.1,39.09,39.09,2
20160801|2016-03-04 00:00,4,39.28,39.28,39.28,39.28,1
20160801|2016-03-04 01:30,4,39.24,39.24,39.24,39.24,1
20160801|2016-03-04 03:00,4,38.94,38.94,38.94,38.94,1
20160801|2016-03-04 05:30,4,39.16,39.16,39.16,39.16,1
20160801|2016-03-04 06:30,4,39.24,39.24,39.24,39.24,2
20160801|2016-03-04 07:00,4,39.48,39.49,39.48,39.49,166
20160801|2016-03-04 07:30,4,39.49,39.63,39.25,39.25,48
20160801|2016-03-04 08:00,4,39.48,39.48,39.47,39.47,18
20160801|2016-03-04 08:30,4,39.21,39.21,38.99,39.18,5
20160801|2016-03-04 09:00,4,39.07,39.28,39.07,39.26,4
20160801|2016-03-04 09:30,4,39.53,39.63,39.46,39.5,49
20160801|2016-03-04 10:00,4,39.65,39.88,39.65,39.8,38
20160801|2016-03-04 10:30,4,40.09,40.3,40.09,40.3,60
20160801|2016-03-04 11:30,4,40.35,40.35,40.35,40.35,3
20160801|2016-03-04 12:00,4,40.25,40.25,40.25,40.25,1
20160801|2016-03-04 12:30,4,40.35,40.39,40.35,40.39,2
20160801|2016-03-04 13:00,4,40.24,40.54,40.17,40.52,7
20160801|2016-03-04 13:30,4,40.4,40.4,40.4,40.4,2
20160801|2016-03-04 14:30,4,40.76,40.76,40.76,40.76,1
20160801|2016-03-06 18:30,7,41,41,41,41,25
20160801|2016-03-06 19:30,7,41.14,41.14,41.14,41.14,2
20160801|2016-03-07 01:30,7,41.02,41.02,41.02,41.02,5
20160801|2016-03-07 02:30,7,41.02,41.02,40.96,40.96,6
20160801|2016-03-07 06:00,7,41.11,41.21,41.11,41.21,4
20160801|2016-03-07 06:30,7,41.05,41.05,41.05,41.05,1
20160801|2016-03-07 07:30,7,40.9,40.9,40.8,40.8,8
20160801|2016-03-07 08:30,7,41.34,41.34,41.31,41.31,15
20160801|2016-03-07 09:00,7,41.31,41.61,41.31,41.61,7
20160801|2016-03-07 09:30,7,41.52,41.91,41.52,41.68,58
20160801|2016-03-07 10:00,7,41.52,41.88,41.52,41.72,34
20160801|2016-03-07 10:30,7,41.96,42.14,41.96,42.14,17
20160801|2016-03-07 11:00,7,42.14,42.18,42.1,42.18,10
20160801|2016-03-07 11:30,7,42.34,42.51,42.34,42.51,3
20160801|2016-03-07 12:00,7,42.56,42.56,42.39,42.39,7
20160801|2016-03-07 12:30,7,42.38,42.54,42.31,42.54,8
20160801|2016-03-07 13:00,7,42.44,42.54,42.29,42.54,28
20160801|2016-03-07 14:30,7,42.42,42.42,42.42,42.42,1
20160801|2016-03-07 15:00,7,42.3,42.32,42.3,42.32,16
20160801|2016-03-07 20:30,8,41.83,41.83,41.78,41.78,11
20160801|2016-03-08 03:00,8,42.27,42.4,42.27,42.4,2
20160801|2016-03-08 03:30,8,42.19,42.21,42.17,42.17,6
20160801|2016-03-08 04:30,8,42.1,42.11,42.1,42.11,3
20160801|2016-03-08 06:00,8,42.41,42.41,42.41,42.41,9
20160801|2016-03-08 06:30,8,42.74,42.83,42.74,42.83,5
20160801|2016-03-08 07:30,8,42.62,42.83,42.62,42.83,4
20160801|2016-03-08 08:00,8,42.56,42.56,42.36,42.38,5
20160801|2016-03-08 08:30,8,42.14,42.14,41.72,41.74,53
20160801|2016-03-08 09:00,8,41.65,41.85,41.44,41.54,21
20160801|2016-03-08 09:30,8,41.66,41.66,41.21,41.23,8
20160801|2016-03-08 10:30,8,41.36,41.43,41.23,41.29,36
20160801|2016-03-08 12:30,8,41.46,41.46,41.35,41.35,6
20160801|2016-03-08 13:00,8,41.31,41.32,41.09,41.09,9
20160801|2016-03-08 13:30,8,41.04,41.04,41.02,41.02,6
20160801|2016-03-08 14:00,8,41.03,41.03,41.03,41.03,1
20160801|2016-03-08 14:30,8,40.83,40.83,40.83,40.83,2
20160801|2016-03-08 15:30,8,40.73,40.89,40.71,40.84,13
20160801|2016-03-08 19:30,9,40.92,40.92,40.91,40.91,3
20160801|2016-03-08 20:00,9,40.93,40.93,40.93,40.93,1
20160801|2016-03-09 02:00,9,41.19,41.19,41.18,41.18,3
20160801|2016-03-09 02:30,9,41.13,41.23,41.13,41.18,8
20160801|2016-03-09 03:00,9,41.26,41.56,41.26,41.56,20
20160801|2016-03-09 03:30,9,41.53,41.53,41.53,41.53,1
20160801|2016-03-09 04:00,9,41.7,41.7,41.68,41.68,14
20160801|2016-03-09 04:30,9,41.58,41.58,41.57,41.57,3
20160801|2016-03-09 06:30,9,41.71,41.71,41.71,41.71,4
20160801|2016-03-09 07:30,9,41.6,41.6,41.58,41.58,8
20160801|2016-03-09 08:00,9,41.64,41.73,41.64,41.73,2
20160801|2016-03-09 08:30,9,41.68,41.7,41.51,41.7,6
20160801|2016-03-09 09:00,9,41.67,41.67,41.57,41.57,6
20160801|2016-03-09 09:30,9,41.94,42.25,41.71,41.76,37
20160801|2016-03-09 10:00,9,42.09,42.26,41.93,42.26,16
20160801|2016-03-09 10:30,9,42.21,42.23,42.16,42.16,17
20160801|2016-03-09 11:00,9,42.26,42.26,42.22,42.22,2
20160801|2016-03-09 11:30,9,42.34,42.34,42.34,42.34,2
20160801|2016-03-09 12:00,9,42.11,42.11,41.97,41.97,11
20160801|2016-03-09 12:30,9,42.03,42.25,42.03,42.25,5
20160801|2016-03-09 13:00,9,42.22,42.6,42.21,42.33,38
20160801|2016-03-09 13:30,9,42.34,42.34,42.34,42.34,1
20160801|2016-03-09 14:30,9,42.25,42.25,42.25,42.25,1
20160801|2016-03-10 01:30,10,41.96,41.96,41.95,41.95,9
20160801|2016-03-10 02:00,10,42.01,42.05,41.98,41.98,6
20160801|2016-03-10 05:30,10,42.27,42.27,42.27,42.27,1
20160801|2016-03-10 06:30,10,42.35,42.41,42.35,42.41,5
20160801|2016-03-10 07:00,10,42.38,42.38,42.2,42.37,90
20160801|2016-03-10 07:30,10,42.16,42.16,42.1,42.1,9
20160801|2016-03-10 08:00,10,42.35,42.35,41.6,41.6,11
20160801|2016-03-10 08:30,10,41.58,41.74,41.54,41.74,38
20160801|2016-03-10 09:00,10,41.81,41.81,41.81,41.81,1
20160801|2016-03-10 10:00,10,41.74,41.74,41.39,41.39,8
20160801|2016-03-10 10:30,10,41.41,41.6,41.41,41.6,5
20160801|2016-03-10 11:00,10,41.63,41.63,41.58,41.58,5
20160801|2016-03-10 11:30,10,41.59,41.59,41.58,41.58,3
20160801|2016-03-10 12:00,10,41.68,41.93,41.68,41.93,4
20160801|2016-03-10 12:30,10,42.06,42.06,41.87,41.87,3
20160801|2016-03-10 13:00,10,41.59,41.69,41.46,41.69,14
20160801|2016-03-10 14:30,10,41.72,41.72,41.72,41.72,1
20160801|2016-03-10 15:30,10,41.81,41.81,41.81,41.81,4
20160801|2016-03-10 21:30,11,42.29,42.29,42.29,42.29,2
20160801|2016-03-11 01:00,11,42.39,42.39,42.39,42.39,1
20160801|2016-03-11 02:00,11,42.29,42.29,42.29,42.29,1
20160801|2016-03-11 03:00,11,42.21,42.24,42.13,42.13,8
20160801|2016-03-11 06:30,11,42.21,42.21,42.21,42.21,2
20160801|2016-03-11 07:00,11,42.27,42.27,42.27,42.27,2
20160801|2016-03-11 07:30,11,42.04,42.1,42.04,42.1,5
20160801|2016-03-11 08:00,11,42.04,42.18,42.04,42.18,14
20160801|2016-03-11 08:30,11,42.36,42.41,42.31,42.31,28
20160801|2016-03-11 09:00,11,42.38,42.38,42.37,42.38,6
20160801|2016-03-11 09:30,11,42.09,42.09,41.73,41.73,3
20160801|2016-03-11 10:00,11,41.81,41.81,41.81,41.81,1
20160801|2016-03-11 10:30,11,41.98,42.08,41.98,42.08,5
20160801|2016-03-11 11:00,11,42.1,42.1,42.05,42.05,116
20160801|2016-03-11 11:30,11,42.11,42.11,42.11,42.11,1
20160801|2016-03-11 13:00,11,42.2,42.21,42.2,42.2,4
20160801|2016-03-11 13:30,11,42.15,42.15,42.1,42.1,3
20160801|2016-03-11 14:00,11,42.17,42.17,42.13,42.14,7
20160801|2016-03-11 14:30,11,42.2,42.2,42.2,42.2,1
20160801|2016-03-13 18:00,14,42.04,42.05,42.04,42.05,3
20160801|2016-03-13 23:30,14,42.1,42.1,42.1,42.1,1
20160801|2016-03-14 01:30,14,41.88,41.88,41.88,41.88,1
20160801|2016-03-14 02:00,14,41.8,41.8,41.8,41.8,1
20160801|2016-03-14 05:30,14,41.42,41.42,41.4,41.4,4
20160801|2016-03-14 07:00,14,41.11,41.11,41.11,41.11,1
20160801|2016-03-14 07:30,14,41.19,41.19,41.19,41.19,2
20160801|2016-03-14 08:00,14,41.24,41.24,41.24,41.24,1
20160801|2016-03-14 08:30,14,41.19,41.19,40.82,40.86,6
20160801|2016-03-14 09:00,14,40.77,41.03,40.77,41.03,12
20160801|2016-03-14 09:30,14,40.97,40.97,40.97,40.97,1
20160801|2016-03-14 10:00,14,40.85,41.07,40.85,41.07,2
20160801|2016-03-14 10:30,14,40.88,40.97,40.88,40.97,4
20160801|2016-03-14 11:30,14,40.81,40.81,40.81,40.81,1
20160801|2016-03-14 12:00,14,41.02,41.18,41.02,41.18,5
20160801|2016-03-14 13:00,14,41.15,41.15,40.98,40.98,6
20160801|2016-03-14 13:30,14,41.11,41.18,41.11,41.15,3
20160801|2016-03-14 14:30,14,41.1,41.1,41.1,41.1,1
20160801|2016-03-14 19:30,15,41.26,41.26,41.26,41.26,8
20160801|2016-03-14 22:00,15,40.73,40.73,40.73,40.73,1
20160801|2016-03-15 01:30,15,40.56,40.56,40.56,40.56,1
20160801|2016-03-15 02:00,15,40.5,40.5,40.5,40.5,2
20160801|2016-03-15 02:30,15,40.29,40.29,40.22,40.22,5
20160801|2016-03-15 03:30,15,40.21,40.21,40.21,40.21,1
20160801|2016-03-15 05:00,15,40.05,40.05,40.05,40.05,2
20160801|2016-03-15 06:00,15,40.11,40.11,40.11,40.11,5
20160801|2016-03-15 06:30,15,40.17,40.17,40.17,40.17,1
20160801|2016-03-15 07:30,15,40.1,40.1,39.93,39.93,10
20160801|2016-03-15 08:00,15,40.56,40.56,40.5,40.5,45
20160801|2016-03-15 08:30,15,40.5,40.5,40.5,40.5,1
20160801|2016-03-15 09:00,15,40.31,40.46,40.31,40.34,11
20160801|2016-03-15 09:30,15,40.41,40.53,40.24,40.24,9
20160801|2016-03-15 10:00,15,40.43,40.43,40.43,40.43,2
20160801|2016-03-15 10:30,15,40.35,40.35,40.21,40.28,5
20160801|2016-03-15 11:00,15,40.12,40.28,40.12,40.28,4
20160801|2016-03-15 11:30,15,40.17,40.17,40.17,40.17,1
20160801|2016-03-15 12:00,15,40.17,40.19,40.17,40.19,4
20160801|2016-03-15 12:30,15,40.3,40.5,40.3,40.5,6
20160801|2016-03-15 13:00,15,40.44,40.44,40.35,40.35,16
20160801|2016-03-15 13:30,15,40.41,40.41,40.41,40.41,4
20160801|2016-03-15 14:30,15,40.45,40.45,40.45,40.45,1
20160801|2016-03-15 21:30,16,40.93,41.01,40.91,41.01,3
20160801|2016-03-16 02:00,16,40.76,40.76,40.76,40.76,9
20160801|2016-03-16 03:00,16,40.82,40.82,40.82,40.82,1
20160801|2016-03-16 05:00,16,41.12,41.12,41.12,41.12,1
20160801|2016-03-16 06:00,16,40.96,40.96,40.96,40.96,3
20160801|2016-03-16 07:00,16,41.07,41.07,41.07,41.07,1
20160801|2016-03-16 07:30,16,41,41,40.97,40.97,2
20160801|2016-03-16 08:00,16,41.12,41.12,41.08,41.09,7
20160801|2016-03-16 08:30,16,41.31,41.39,41.3,41.33,24
20160801|2016-03-16 09:00,16,41.44,41.71,41.44,41.65,15
20160801|2016-03-16 09:30,16,41.51,41.57,41.51,41.57,6
20160801|2016-03-16 10:00,16,41.7,41.7,41.58,41.7,10
20160801|2016-03-16 11:00,16,41.7,41.7,41.7,41.7,1
20160801|2016-03-16 11:30,16,41.66,41.68,41.62,41.67,8
20160801|2016-03-16 12:00,16,41.59,41.59,41.58,41.58,5
20160801|2016-03-16 12:30,16,41.59,41.61,41.58,41.58,4
20160801|2016-03-16 13:00,16,41.53,42.05,41.53,42.05,19
20160801|2016-03-16 13:30,16,42.03,42.09,41.97,42.09,3
20160801|2016-03-16 19:00,17,42.18,42.7,42.18,42.7,10
20160801|2016-03-16 20:00,17,42.67,42.67,42.61,42.61,3
20160801|2016-03-16 22:00,17,42.37,42.37,42.37,42.37,1
20160801|2016-03-16 23:00,17,42.37,42.37,42.37,42.37,1
20160801|2016-03-17 00:30,17,42.25,42.25,42.25,42.25,25
20160801|2016-03-17 02:00,17,42.48,42.49,42.48,42.49,3
20160801|2016-03-17 03:00,17,42.73,42.88,42.73,42.88,7
20160801|2016-03-17 03:30,17,42.98,42.99,42.94,42.94,4
20160801|2016-03-17 04:30,17,42.91,42.91,42.75,42.75,2
20160801|2016-03-17 05:00,17,42.59,42.59,42.59,42.59,1
20160801|2016-03-17 06:00,17,42.56,42.56,42.56,42.56,1
20160801|2016-03-17 07:00,17,42.49,42.49,42.4,42.4,4
20160801|2016-03-17 07:30,17,42.42,42.42,42.42,42.42,1
20160801|2016-03-17 08:00,17,42.5,42.7,42.47,42.64,16
20160801|2016-03-17 08:30,17,42.45,42.64,42.42,42.61,20
20160801|2016-03-17 09:00,17,42.64,42.76,42.63,42.76,18
20160801|2016-03-17 09:30,17,42.84,43.05,42.84,43.05,5
20160801|2016-03-17 10:00,17,42.98,42.98,42.98,42.98,2
20160801|2016-03-17 10:30,17,43.06,43.06,42.9,42.9,3
20160801|2016-03-17 11:00,17,43.16,43.39,43.16,43.39,74
20160801|2016-03-17 11:30,17,43.38,43.42,43.18,43.21,46
20160801|2016-03-17 12:00,17,43.18,43.21,43.13,43.15,14
20160801|2016-03-17 12:30,17,43.28,43.28,43.28,43.28,2
20160801|2016-03-17 13:00,17,43.22,43.41,43.2,43.39,12
20160801|2016-03-17 13:30,17,43.31,43.32,43.31,43.31,9
20160801|2016-03-17 14:00,17,43.33,43.34,43.33,43.34,4
20160801|2016-03-17 15:00,17,43.2,43.2,43.2,43.2,1
20160801|2016-03-17 21:00,18,43.35,43.35,43.35,43.35,1
20160801|2016-03-18 03:00,18,43.22,43.22,43.22,43.22,4
20160801|2016-03-18 03:30,18,43.09,43.09,42.98,42.98,4
20160801|2016-03-18 05:00,18,43.25,43.25,43.25,43.25,1
20160801|2016-03-18 05:30,18,43.45,43.64,43.41,43.64,13
20160801|2016-03-18 06:00,18,43.91,43.91,43.76,43.85,11
20160801|2016-03-18 06:30,18,43.8,43.87,43.8,43.87,8
20160801|2016-03-18 07:00,18,44,44,43.87,43.87,40
20160801|2016-03-18 07:30,18,43.96,44.05,43.96,44.05,7
20160801|2016-03-18 08:00,18,43.76,43.76,43.76,43.76,3
20160801|2016-03-18 08:30,18,43.9,43.92,43.87,43.89,4
20160801|2016-03-18 09:00,18,43.98,44.05,43.97,43.97,9
20160801|2016-03-18 09:30,18,43.56,43.59,43.55,43.58,9
20160801|2016-03-18 10:00,18,43.81,43.93,43.75,43.75,38
20160801|2016-03-18 10:30,18,43.59,43.59,43.46,43.46,8
20160801|2016-03-18 11:00,18,43.48,43.48,43.48,43.48,10
20160801|2016-03-18 11:30,18,43.28,43.28,43.18,43.18,6
20160801|2016-03-18 12:00,18,43.09,43.09,43.09,43.09,1
20160801|2016-03-18 12:30,18,43.1,43.19,43.1,43.19,2
20160801|2016-03-18 13:00,18,43.36,43.41,43.07,43.07,105
20160801|2016-03-18 14:30,18,43.29,43.29,43.29,43.29,1
20160801|2016-03-20 17:00,21,43.01,43.01,43.01,43.01,1
20160801|2016-03-20 19:00,21,42.84,42.84,42.84,42.84,2
20160801|2016-03-20 19:30,21,42.77,42.77,42.77,42.77,2
20160801|2016-03-20 21:00,21,42.75,42.75,42.75,42.75,1
20160801|2016-03-20 23:30,21,42.65,42.65,42.65,42.65,4
20160801|2016-03-21 00:00,21,42.67,42.67,42.67,42.67,1
20160801|2016-03-21 01:00,21,42.61,42.61,42.61,42.61,3
20160801|2016-03-21 03:00,21,42.49,42.49,42.49,42.49,1
20160801|2016-03-21 04:00,21,42.54,42.54,42.54,42.54,1
20160801|2016-03-21 04:30,21,42.79,42.79,42.79,42.79,2
20160801|2016-03-21 05:00,21,43.02,43.02,43.01,43.01,6
20160801|2016-03-21 06:30,21,42.94,42.94,42.94,42.94,1
20160801|2016-03-21 07:30,21,43.17,43.17,43.17,43.17,1
20160801|2016-03-21 08:00,21,43.23,43.23,43.23,43.23,1
20160801|2016-03-21 08:30,21,43.27,43.54,43.25,43.4,18
20160801|2016-03-21 09:00,21,43.43,43.57,43.3,43.3,6
20160801|2016-03-21 09:30,21,43.08,43.08,42.95,42.95,3
20160801|2016-03-21 10:00,21,43.02,43.34,43.02,43.34,5
20160801|2016-03-21 10:30,21,43.34,43.34,43.34,43.34,1
20160801|2016-03-21 11:30,21,43.17,43.31,43.16,43.31,6
20160801|2016-03-21 12:30,21,43.27,43.34,43.21,43.34,5
20160801|2016-03-21 13:00,21,43.33,43.36,43.33,43.36,2
20160801|2016-03-21 13:30,21,43.53,43.57,43.53,43.57,32
20160801|2016-03-21 14:00,21,43.5,43.5,43.48,43.48,2
20160801|2016-03-21 20:00,22,43.37,43.37,43.37,43.37,4
20160801|2016-03-22 05:00,22,43.43,43.43,43.43,43.43,1
20160801|2016-03-22 06:30,22,43.15,43.15,43.15,43.15,2
20160801|2016-03-22 07:00,22,43.05,43.05,43.05,43.05,1
20160801|2016-03-22 07:30,22,43.21,43.21,43.18,43.18,13
20160801|2016-03-22 08:00,22,43.29,43.29,42.86,42.89,28
20160801|2016-03-22 08:30,22,43.03,43.29,43.03,43.28,7
20160801|2016-03-22 09:00,22,43.27,43.46,43.19,43.46,11
20160801|2016-03-22 09:30,22,43.5,43.95,43.48,43.7,36
20160801|2016-03-22 10:00,22,43.63,43.63,43.44,43.44,57
20160801|2016-03-22 10:30,22,43.46,43.46,43.44,43.44,53
20160801|2016-03-22 11:00,22,43.54,43.54,43.49,43.49,2
20160801|2016-03-22 11:30,22,43.54,43.54,43.38,43.52,13
20160801|2016-03-22 13:00,22,43.62,43.69,43.62,43.64,3
20160801|2016-03-22 13:30,22,43.63,43.63,43.63,43.63,1
20160801|2016-03-22 14:00,22,43.66,43.66,43.64,43.64,17
20160801|2016-03-22 15:00,22,43.52,43.53,43.52,43.53,5
20160801|2016-03-22 19:00,23,43.3,43.3,43.3,43.3,1
20160801|2016-03-23 03:30,23,43.32,43.32,43.32,43.32,1
20160801|2016-03-23 08:00,23,42.91,42.91,42.75,42.76,21
20160801|2016-03-23 08:30,23,42.78,42.82,42.62,42.65,9
20160801|2016-03-23 09:00,23,42.59,42.8,42.59,42.8,17
20160801|2016-03-23 09:30,23,42.54,42.82,42.37,42.61,36
20160801|2016-03-23 10:00,23,42.51,42.65,42.33,42.42,15
20160801|2016-03-23 10:30,23,42.39,42.52,42.37,42.37,10
20160801|2016-03-23 11:00,23,42.5,42.5,42.5,42.5,1
20160801|2016-03-23 11:30,23,42.42,42.44,42.37,42.41,5
20160801|2016-03-23 12:30,23,42.44,42.44,42.44,42.44,1
20160801|2016-03-23 13:00,23,42.48,42.51,42.18,42.18,15
20160801|2016-03-23 13:30,23,42.28,42.28,42.28,42.28,1
20160801|2016-03-23 14:00,23,42.18,42.23,42.18,42.23,10
20160801|2016-03-23 14:30,23,42.22,42.22,42.22,42.22,1
20160801|2016-03-23 19:30,24,41.98,41.98,41.98,41.98,1
20160801|2016-03-23 21:30,24,42.24,42.24,42.24,42.24,2
20160801|2016-03-23 23:30,24,42.1,42.1,42.08,42.08,9
20160801|2016-03-24 01:00,24,42.01,42.03,42.01,42.03,3
20160801|2016-03-24 04:00,24,41.62,41.62,41.62,41.62,1
20160801|2016-03-24 04:30,24,41.5,41.5,41.5,41.5,3
20160801|2016-03-24 06:00,24,41.44,41.44,41.44,41.44,10
20160801|2016-03-24 06:30,24,41.41,41.41,41.41,41.41,2
20160801|2016-03-24 07:00,24,41.4,41.4,41.4,41.4,27
20160801|2016-03-24 07:30,24,41.34,41.34,41.28,41.28,3
20160801|2016-03-24 08:00,24,41.2,41.2,41.06,41.11,16
20160801|2016-03-24 08:30,24,41.07,41.41,41,41.4,25
20160801|2016-03-24 09:00,24,41.36,41.37,41.36,41.37,5
20160801|2016-03-24 10:00,24,41.58,41.58,41.52,41.52,2
20160801|2016-03-24 10:30,24,41.52,41.84,41.52,41.83,25
20160801|2016-03-24 11:00,24,41.74,41.9,41.74,41.78,12
20160801|2016-03-24 11:30,24,41.81,41.82,41.81,41.82,4
20160801|2016-03-24 12:00,24,42.04,42.04,42.04,42.04,13
20160801|2016-03-24 12:30,24,41.96,41.96,41.96,41.96,1
20160801|2016-03-24 13:00,24,41.93,41.93,41.93,41.93,1
20160801|2016-03-24 13:30,24,42.02,42.07,42.02,42.03,4
20160801|2016-03-24 14:00,24,42.03,42.03,42.03,42.03,1
20160801|2016-03-24 14:30,24,41.99,41.99,41.99,41.99,1
20160801|2016-03-27 17:00,28,42.12,42.23,42.12,42.22,24
20160801|2016-03-27 17:30,28,42.13,42.13,42.13,42.13,2
20160801|2016-03-28 02:30,28,42.52,42.52,42.52,42.52,2
20160801|2016-03-28 03:00,28,42.48,42.48,42.47,42.47,6
20160801|2016-03-28 06:00,28,42.1,42.1,42.08,42.08,8
20160801|2016-03-28 08:00,28,42,42,41.93,41.93,7
20160801|2016-03-28 08:30,28,41.93,41.93,41.62,41.71,6
20160801|2016-03-28 09:00,28,41.79,41.79,41.5,41.5,11
20160801|2016-03-28 09:30,28,41.33,41.39,41.33,41.39,6
20160801|2016-03-28 10:00,28,41.54,41.54,41.4,41.4,8
20160801|2016-03-28 11:30,28,41.7,41.7,41.7,41.7,1
20160801|2016-03-28 12:00,28,41.66,41.66,41.66,41.66,1
20160801|2016-03-28 12:30,28,41.65,41.65,41.65,41.65,1
20160801|2016-03-28 13:00,28,41.78,41.83,41.73,41.82,8
20160801|2016-03-28 13:30,28,41.79,41.79,41.79,41.79,4
20160801|2016-03-28 14:00,28,41.79,41.79,41.79,41.79,1
20160801|2016-03-28 20:30,29,41.64,41.64,41.64,41.64,1
20160801|2016-03-28 21:30,29,41.66,41.66,41.66,41.66,1
20160801|2016-03-29 04:00,29,41.21,41.21,41.18,41.18,23
20160801|2016-03-29 04:30,29,41.16,41.16,41.16,41.16,2
20160801|2016-03-29 05:00,29,41.2,41.2,41.2,41.2,1
20160801|2016-03-29 06:00,29,40.95,40.96,40.95,40.96,3
20160801|2016-03-29 07:30,29,40.9,40.9,40.9,40.9,52
20160801|2016-03-29 08:00,29,40.74,40.9,40.7,40.75,13
20160801|2016-03-29 08:30,29,40.71,40.74,40.64,40.7,17
20160801|2016-03-29 09:00,29,40.86,40.89,40.75,40.78,11
20160801|2016-03-29 09:30,29,40.64,40.77,40.58,40.71,11
20160801|2016-03-29 10:00,29,40.53,40.67,40.53,40.64,3
20160801|2016-03-29 10:30,29,40.79,40.79,40.79,40.79,1
20160801|2016-03-29 11:00,29,40.84,41.07,40.84,41.01,14
20160801|2016-03-29 11:30,29,41.14,41.19,41.1,41.14,18
20160801|2016-03-29 12:00,29,40.99,40.99,40.69,40.75,16
20160801|2016-03-29 12:30,29,40.82,40.98,40.76,40.98,8
20160801|2016-03-29 13:00,29,40.95,41.08,40.91,40.96,8
20160801|2016-03-29 13:30,29,41,41,41,41,1
20160801|2016-03-29 14:30,29,41.14,41.14,41.14,41.14,2
20160801|2016-03-29 15:30,29,41.06,41.21,41.06,41.21,2
20160801|2016-03-29 19:00,30,41.32,41.32,41.32,41.32,10
20160801|2016-03-30 02:00,30,41.4,41.48,41.4,41.48,20
20160801|2016-03-30 02:30,30,41.53,41.53,41.53,41.53,10
20160801|2016-03-30 03:30,30,41.65,41.65,41.65,41.65,10
20160801|2016-03-30 05:30,30,41.57,41.57,41.57,41.57,10
20160801|2016-03-30 06:30,30,41.45,41.45,41.4,41.4,2
20160801|2016-03-30 07:30,30,41.52,41.78,41.52,41.78,21
20160801|2016-03-30 08:00,30,41.75,41.76,41.68,41.74,22
20160801|2016-03-30 08:30,30,41.9,42.27,41.9,42.18,78
20160801|2016-03-30 09:00,30,42.17,42.17,41.97,41.97,32
20160801|2016-03-30 09:30,30,42.07,42.34,42,42.02,59
20160801|2016-03-30 10:00,30,42.08,42.08,41.62,41.63,27
20160801|2016-03-30 10:30,30,41.59,41.6,41.12,41.32,101
20160801|2016-03-30 11:00,30,41.24,41.51,41.18,41.18,27
20160801|2016-03-30 11:30,30,41.28,41.31,41.05,41.06,38
20160801|2016-03-30 12:00,30,41.01,41.08,41.01,41.08,12
20160801|2016-03-30 12:30,30,41.11,41.14,41.09,41.14,14
20160801|2016-03-30 13:00,30,41.15,41.29,41.08,41.24,35
20160801|2016-03-30 13:30,30,41.33,41.33,41.33,41.33,2
20160801|2016-03-30 14:30,30,41.18,41.18,41.18,41.18,1
20160801|2016-03-31 03:00,31,40.63,40.63,40.63,40.63,1
20160801|2016-03-31 03:30,31,40.78,40.79,40.78,40.79,3
20160801|2016-03-31 04:00,31,40.76,40.86,40.76,40.86,10
20160801|2016-03-31 05:30,31,41.2,41.2,41.2,41.2,5
20160801|2016-03-31 06:00,31,41.31,41.31,41.31,41.31,2
20160801|2016-03-31 06:30,31,41.39,41.39,41.39,41.39,1
20160801|2016-03-31 07:00,31,41.44,41.44,41.44,41.44,1
20160801|2016-03-31 07:30,31,41.4,41.42,41.21,41.23,5
20160801|2016-03-31 08:00,31,41.18,41.18,40.9,41,17
20160801|2016-03-31 08:30,31,41.24,41.59,41.24,41.5,38
20160801|2016-03-31 09:00,31,41.61,41.92,41.6,41.84,35
20160801|2016-03-31 09:30,31,41.74,41.74,41.52,41.54,20
20160801|2016-03-31 10:00,31,41.5,41.89,41.5,41.89,36
20160801|2016-03-31 10:30,31,41.67,41.74,41.62,41.62,9
20160801|2016-03-31 11:00,31,41.55,41.55,41.54,41.54,2
20160801|2016-03-31 11:30,31,41.39,41.39,41.22,41.26,19
20160801|2016-03-31 12:00,31,41.31,41.72,41.3,41.72,16
20160801|2016-03-31 12:30,31,41.64,41.73,41.64,41.68,4
20160801|2016-03-31 13:00,31,41.67,41.67,41.26,41.3,59
20160801|2016-03-31 13:30,31,41.31,41.35,41.2,41.29,23
20160801|2016-03-31 14:30,31,41.16,41.16,41.16,41.16,1
20160801|2016-03-31 20:00,1,41.27,41.32,41.23,41.23,4
20160801|2016-04-01 03:00,1,41.01,41.01,41.01,41.01,2
20160801|2016-04-01 03:30,1,41.28,41.28,41.28,41.28,1
20160801|2016-04-01 04:00,1,41.22,41.27,41.22,41.27,2
20160801|2016-04-01 04:30,1,41.05,41.05,40.69,40.69,15
20160801|2016-04-01 05:30,1,40.55,40.55,40.48,40.48,2
20160801|2016-04-01 06:00,1,40.44,40.44,40.44,40.44,1
20160801|2016-04-01 06:30,1,40.32,40.34,40.32,40.34,4
20160801|2016-04-01 07:00,1,40.42,40.42,40.41,40.42,5
20160801|2016-04-01 07:30,1,40.39,40.39,40.12,40.16,20
20160801|2016-04-01 08:00,1,39.96,40,39.85,39.96,21
20160801|2016-04-01 08:30,1,39.91,39.93,39.68,39.79,60
20160801|2016-04-01 09:00,1,39.77,40.06,39.7,40.06,130
20160801|2016-04-01 09:30,1,39.85,39.98,39.75,39.82,29
20160801|2016-04-01 10:00,1,39.78,39.9,39.78,39.85,15
20160801|2016-04-01 10:30,1,39.8,39.92,39.8,39.92,17
20160801|2016-04-01 11:00,1,39.88,39.89,39.83,39.83,4
20160801|2016-04-01 11:30,1,39.77,39.83,39.71,39.71,36
20160801|2016-04-01 12:00,1,39.75,40.02,39.75,39.99,122
20160801|2016-04-01 12:30,1,40.02,40.05,39.92,39.93,222
20160801|2016-04-01 13:00,1,39.97,40.16,39.83,39.86,84
20160801|2016-04-01 13:30,1,39.72,39.81,39.71,39.81,9
20160801|2016-04-01 14:00,1,39.83,39.93,39.83,39.91,35
20160801|2016-04-01 16:00,1,39.75,39.75,39.75,39.75,2
20160801|2016-04-04 02:00,4,39.4,39.4,39.4,39.4,25
20160801|2016-04-04 03:00,4,39.57,39.57,39.57,39.57,1
20160801|2016-04-04 03:30,4,39.46,39.54,39.46,39.54,13
20160801|2016-04-04 04:30,4,39.74,39.74,39.71,39.71,2
20160801|2016-04-04 05:00,4,39.76,39.76,39.76,39.76,1
20160801|2016-04-04 05:30,4,39.52,39.52,39.52,39.52,6
20160801|2016-04-04 07:00,4,39.78,39.82,39.75,39.82,54
20160801|2016-04-04 07:30,4,39.62,39.67,39.4,39.47,36
20160801|2016-04-04 08:00,4,39.45,39.48,39.28,39.28,19
20160801|2016-04-04 08:30,4,39.36,39.81,39.3,39.79,58
20160801|2016-04-04 09:00,4,39.74,39.87,39.56,39.65,148
20160801|2016-04-04 09:30,4,39.61,39.75,39.39,39.39,62
20160801|2016-04-04 10:00,4,39.35,39.36,39.16,39.16,7
20160801|2016-04-04 10:30,4,39.17,39.25,39.17,39.24,7
20160801|2016-04-04 11:00,4,39.27,39.34,39.23,39.23,35
20160801|2016-04-04 11:30,4,39.16,39.16,38.92,39.08,91
20160801|2016-04-04 12:00,4,39.02,39.06,38.94,39.06,82
20160801|2016-04-04 12:30,4,39.02,39.02,38.88,38.89,15
20160801|2016-04-04 13:00,4,38.8,38.8,38.62,38.62,34
20160801|2016-04-04 13:30,4,38.61,38.7,38.61,38.67,11
20160801|2016-04-04 14:00,4,38.67,38.67,38.67,38.67,1
20160801|2016-04-04 14:30,4,38.59,38.59,38.59,38.59,2
20160801|2016-04-04 15:30,4,38.49,38.49,38.49,38.49,1
20160801|2016-04-04 19:00,5,38.35,38.35,38.35,38.35,1
20160801|2016-04-04 23:30,5,38.48,38.48,38.48,38.48,2
20160801|2016-04-05 01:00,5,38.43,38.45,38.43,38.45,2
20160801|2016-04-05 02:00,5,38.32,38.32,38.22,38.29,11
20160801|2016-04-05 02:30,5,38.29,38.34,38.29,38.29,13
20160801|2016-04-05 04:00,5,38.43,38.43,38.43,38.43,5
20160801|2016-04-05 05:30,5,38.26,38.26,38.26,38.26,3
20160801|2016-04-05 06:00,5,38.37,38.37,38.37,38.37,3
20160801|2016-04-05 07:00,5,38.43,38.43,38.43,38.43,3
20160801|2016-04-05 07:30,5,38.28,38.28,38.28,38.28,2
20160801|2016-04-05 08:00,5,38.6,38.6,38.42,38.42,8
20160801|2016-04-05 08:30,5,38.55,38.55,38.26,38.48,76
20160801|2016-04-05 09:00,5,38.47,38.73,38.45,38.73,65
20160801|2016-04-05 09:30,5,38.61,38.61,38.38,38.4,9
20160801|2016-04-05 10:30,5,38.63,38.64,38.53,38.53,3
20160801|2016-04-05 11:00,5,38.52,38.52,38.51,38.51,4
20160801|2016-04-05 11:30,5,38.45,38.51,38.33,38.41,31
20160801|2016-04-05 12:00,5,38.37,38.41,38.32,38.41,32
20160801|2016-04-05 12:30,5,38.39,38.43,38.36,38.39,10
20160801|2016-04-05 13:00,5,38.35,38.68,38.29,38.64,22
20160801|2016-04-05 13:30,5,38.73,38.82,38.71,38.76,25
20160801|2016-04-05 14:30,5,38.69,38.69,38.67,38.67,2
20160801|2016-04-05 15:00,5,38.7,38.7,38.7,38.7,1
20160801|2016-04-05 15:30,5,38.85,39.03,38.85,38.99,3
20160801|2016-04-05 16:00,5,39.21,39.21,39.21,39.21,5
20160801|2016-04-05 16:30,5,39.04,39.11,39.04,39.11,5
20160801|2016-04-05 19:00,6,39.05,39.05,39.05,39.05,1
20160801|2016-04-06 00:30,6,39.27,39.27,39.27,39.27,1
20160801|2016-04-06 01:30,6,39.23,39.23,39.22,39.22,5
20160801|2016-04-06 03:00,6,39.37,39.43,39.37,39.43,13
20160801|2016-04-06 04:00,6,39.6,39.61,39.46,39.46,9
20160801|2016-04-06 05:30,6,39.48,39.48,39.48,39.48,1
20160801|2016-04-06 06:00,6,39.49,39.49,39.49,39.49,1
20160801|2016-04-06 07:30,6,39.24,39.24,39.24,39.24,1
20160801|2016-04-06 08:00,6,39.23,39.33,39.23,39.3,9
20160801|2016-04-06 08:30,6,39.52,39.52,39.26,39.31,22
20160801|2016-04-06 09:00,6,39.41,39.41,39.24,39.24,11
20160801|2016-04-06 09:30,6,39.42,39.94,39.16,39.94,273
20160801|2016-04-06 10:00,6,40,40.09,39.99,40.01,24
20160801|2016-04-06 10:30,6,40.15,40.4,40.15,40.4,16
20160801|2016-04-06 11:00,6,40.38,40.38,40.24,40.33,15
20160801|2016-04-06 11:30,6,40.45,40.46,40.36,40.39,63
20160801|2016-04-06 12:00,6,40.41,40.45,40.29,40.29,36
20160801|2016-04-06 12:30,6,40.29,40.36,40.29,40.34,41
20160801|2016-04-06 13:00,6,40.26,40.51,40.19,40.46,20
20160801|2016-04-06 13:30,6,40.36,40.36,40.25,40.25,8
20160801|2016-04-06 14:30,6,40.38,40.38,40.38,40.38,2
20160801|2016-04-07 02:00,7,40.66,40.66,40.65,40.65,3
20160801|2016-04-07 03:00,7,40.71,40.71,40.71,40.71,1
20160801|2016-04-07 04:30,7,40.38,40.42,40.38,40.42,4
20160801|2016-04-07 06:00,7,40.54,40.54,40.54,40.54,1
20160801|2016-04-07 07:00,7,40.35,40.35,40.29,40.29,8
20160801|2016-04-07 07:30,7,40.25,40.25,40.25,40.25,1
20160801|2016-04-07 08:00,7,40.26,40.29,39.98,40.06,20
20160801|2016-04-07 08:30,7,40.18,40.21,40.15,40.15,7
20160801|2016-04-07 09:00,7,39.88,39.94,39.82,39.84,36
20160801|2016-04-07 09:30,7,39.65,39.81,39.65,39.79,24
20160801|2016-04-07 10:00,7,39.7,39.7,39.54,39.59,28
20160801|2016-04-07 10:30,7,39.77,39.77,39.75,39.75,6
20160801|2016-04-07 11:00,7,39.69,39.69,39.61,39.61,3
20160801|2016-04-07 11:30,7,39.53,39.6,39.53,39.59,4
20160801|2016-04-07 12:00,7,39.6,39.6,39.6,39.6,1
20160801|2016-04-07 12:30,7,39.72,39.81,39.72,39.79,5
20160801|2016-04-07 13:00,7,39.61,39.9,39.61,39.9,13
20160801|2016-04-07 13:30,7,39.89,39.95,39.89,39.95,5
20160801|2016-04-07 14:00,7,40.04,40.04,40.04,40.04,8
20160801|2016-04-07 19:00,8,40.15,40.15,40.15,40.15,1
20160801|2016-04-08 01:00,8,40.56,40.56,40.56,40.56,1
20160801|2016-04-08 01:30,8,40.59,40.59,40.48,40.48,20
20160801|2016-04-08 02:00,8,40.51,40.8,40.51,40.79,3
20160801|2016-04-08 02:30,8,40.82,40.82,40.82,40.82,8
20160801|2016-04-08 03:00,8,40.94,40.99,40.94,40.99,8
20160801|2016-04-08 05:30,8,41.11,41.11,41.11,41.11,1
20160801|2016-04-08 06:00,8,41.01,41.01,41.01,41.01,7
20160801|2016-04-08 06:30,8,41.13,41.13,41.13,41.13,1
20160801|2016-04-08 07:00,8,41.14,41.33,41.14,41.33,9
20160801|2016-04-08 07:30,8,41.35,41.74,41.35,41.64,56
20160801|2016-04-08 08:00,8,41.73,41.8,41.64,41.8,22
20160801|2016-04-08 08:30,8,41.74,41.74,41.57,41.6,60
20160801|2016-04-08 09:00,8,41.6,42.01,41.6,41.99,94
20160801|2016-04-08 09:30,8,42.04,42.23,41.97,42.16,39
20160801|2016-04-08 10:00,8,42.11,42.33,42.11,42.33,42
20160801|2016-04-08 10:30,8,42.12,42.12,41.95,41.98,7
20160801|2016-04-08 11:00,8,42.03,42.15,42.03,42.15,14
20160801|2016-04-08 11:30,8,42.26,42.3,42.2,42.2,29
20160801|2016-04-08 12:00,8,42.19,42.32,41.94,41.99,141
20160801|2016-04-08 12:30,8,41.94,42.03,41.93,41.93,31
20160801|2016-04-08 13:00,8,42.06,42.4,42.06,42.4,21
20160801|2016-04-08 13:30,8,42.33,42.34,42.16,42.19,10
20160801|2016-04-08 16:30,8,42.3,42.3,42.3,42.3,1
20160801|2016-04-10 17:00,11,42.31,42.99,42.31,42.8,11
20160801|2016-04-11 00:30,11,42.43,42.43,42.43,42.43,1
20160801|2016-04-11 01:00,11,42.23,42.23,42.23,42.23,1
20160801|2016-04-11 02:00,11,42.21,42.21,42.21,42.21,1
20160801|2016-04-11 03:00,11,42.27,42.32,42.24,42.24,15
20160801|2016-04-11 03:30,11,42.18,42.18,42.18,42.18,10
20160801|2016-04-11 05:30,11,42.46,42.46,42.46,42.46,8
20160801|2016-04-11 06:30,11,42.19,42.19,42.18,42.18,10
20160801|2016-04-11 07:30,11,42.64,42.8,42.64,42.8,34
20160801|2016-04-11 08:00,11,42.81,42.89,42.81,42.89,4
20160801|2016-04-11 08:30,11,43.02,43.32,43.01,43.31,88
20160801|2016-04-11 09:00,11,43.4,43.4,43,43,89
20160801|2016-04-11 09:30,11,42.97,42.99,42.83,42.98,24
20160801|2016-04-11 10:00,11,43.09,43.28,43.09,43.27,18
20160801|2016-04-11 10:30,11,43.21,43.24,43.21,43.24,6
20160801|2016-04-11 11:00,11,43.24,43.37,43.23,43.32,25
20160801|2016-04-11 11:30,11,43.13,43.14,42.99,43.04,38
20160801|2016-04-11 12:00,11,43.03,43.12,42.88,42.88,51
20160801|2016-04-11 12:30,11,42.88,42.88,42.88,42.88,1
20160801|2016-04-11 13:00,11,42.98,43.32,42.98,43.3,49
20160801|2016-04-11 13:30,11,43.23,43.34,43.23,43.33,27
20160801|2016-04-11 14:00,11,43.33,43.33,43.33,43.33,1
20160801|2016-04-11 14:30,11,43.26,43.26,43.26,43.26,1
20160801|2016-04-11 15:00,11,43.27,43.27,43.23,43.25,24
20160801|2016-04-12 02:00,12,43.41,43.41,43.41,43.41,2
20160801|2016-04-12 02:30,12,43.5,43.5,43.5,43.5,1
20160801|2016-04-12 03:00,12,43.59,43.74,43.59,43.64,34
20160801|2016-04-12 03:30,12,43.7,43.73,43.59,43.73,23
20160801|2016-04-12 04:30,12,43.73,43.74,43.68,43.68,12
20160801|2016-04-12 05:00,12,43.69,43.69,43.59,43.59,3
20160801|2016-04-12 05:30,12,43.49,43.56,43.49,43.55,3
20160801|2016-04-12 06:00,12,43.56,43.61,43.5,43.61,29
20160801|2016-04-12 06:30,12,43.64,43.71,43.63,43.63,19
20160801|2016-04-12 07:00,12,43.69,43.7,43.52,43.52,29
20160801|2016-04-12 07:30,12,43.59,43.59,43.56,43.57,8
20160801|2016-04-12 08:00,12,43.48,43.72,43.36,43.72,8
20160801|2016-04-12 08:30,12,43.7,43.88,43.61,43.61,19
20160801|2016-04-12 09:00,12,43.55,43.59,43.55,43.59,9
20160801|2016-04-12 09:30,12,43.74,44.15,43.74,43.87,92
20160801|2016-04-12 10:00,12,43.97,44.57,43.97,44.46,60
20160801|2016-04-12 10:30,12,44.64,44.77,44.49,44.55,17
20160801|2016-04-12 11:00,12,44.6,44.6,44.42,44.46,4
20160801|2016-04-12 11:30,12,44.53,44.64,44.53,44.64,39
20160801|2016-04-12 12:00,12,44.44,44.59,44.44,44.57,18
20160801|2016-04-12 12:30,12,44.67,44.77,44.62,44.77,17
20160801|2016-04-12 13:00,12,44.7,44.92,44.65,44.84,45
20160801|2016-04-12 13:30,12,44.72,44.83,44.72,44.82,31
20160801|2016-04-12 14:00,12,44.82,44.83,44.68,44.68,33
20160801|2016-04-12 14:30,12,44.65,44.65,44.61,44.65,4
20160801|2016-04-12 15:00,12,44.84,44.85,44.84,44.85,13
20160801|2016-04-12 15:30,12,44.8,44.8,44.51,44.51,6
20160801|2016-04-12 19:00,13,44.53,44.53,44.53,44.53,1
20160801|2016-04-13 00:00,13,44.49,44.49,44.49,44.49,1
20160801|2016-04-13 00:30,13,44.42,44.42,44.38,44.38,3
20160801|2016-04-13 02:00,13,44.13,44.13,44.13,44.13,15
20160801|2016-04-13 03:00,13,44.25,44.25,44.25,44.25,5
20160801|2016-04-13 03:30,13,44.19,44.19,44.19,44.19,1
20160801|2016-04-13 05:00,13,44.18,44.31,44.18,44.31,8
20160801|2016-04-13 05:30,13,44.21,44.21,44.21,44.21,13
20160801|2016-04-13 07:00,13,44.26,44.26,44.24,44.24,3
20160801|2016-04-13 07:30,13,44.2,44.2,44.2,44.2,1
20160801|2016-04-13 08:00,13,44.45,44.46,44.4,44.46,90
20160801|2016-04-13 08:30,13,44.28,44.28,44.09,44.09,56
20160801|2016-04-13 09:00,13,44.19,44.34,44.19,44.34,11
20160801|2016-04-13 09:30,13,44.38,44.78,44,44.73,97
20160801|2016-04-13 10:00,13,44.91,44.94,44.28,44.28,23
20160801|2016-04-13 10:30,13,44.36,44.68,44.34,44.68,35
20160801|2016-04-13 11:30,13,44.38,44.48,44.38,44.42,15
20160801|2016-04-13 12:00,13,44.48,44.48,44.27,44.27,19
20160801|2016-04-13 12:30,13,44.47,44.63,44.41,44.61,11
20160801|2016-04-13 13:00,13,44.66,44.72,44.24,44.24,34
20160801|2016-04-13 13:30,13,44.25,44.26,44.19,44.19,18
20160801|2016-04-13 14:00,13,44.25,44.25,44.25,44.25,1
20160801|2016-04-13 14:30,13,44.19,44.19,44.19,44.19,1
20160801|2016-04-13 15:30,13,44.09,44.09,44.09,44.09,1
20160801|2016-04-13 20:00,14,43.68,43.68,43.68,43.68,1
20160801|2016-04-13 23:00,14,43.79,43.79,43.79,43.79,1
20160801|2016-04-14 00:00,14,43.71,43.71,43.71,43.71,4
20160801|2016-04-14 00:30,14,43.67,43.67,43.67,43.67,1
20160801|2016-04-14 01:00,14,43.71,43.71,43.56,43.56,15
20160801|2016-04-14 02:00,14,43.47,43.47,43.47,43.47,1
20160801|2016-04-14 02:30,14,43.64,43.65,43.64,43.65,5
20160801|2016-04-14 03:30,14,43.81,43.81,43.81,43.81,3
20160801|2016-04-14 04:00,14,43.9,43.9,43.9,43.9,1
20160801|2016-04-14 04:30,14,44.14,44.14,44.03,44.03,15
20160801|2016-04-14 05:00,14,44.17,44.17,44.17,44.17,4
20160801|2016-04-14 05:30,14,44.27,44.27,44.27,44.27,1
20160801|2016-04-14 06:00,14,44.24,44.24,44.24,44.24,1
20160801|2016-04-14 06:30,14,44.26,44.26,44.26,44.26,2
20160801|2016-04-14 07:00,14,44.35,44.35,44.35,44.35,1
20160801|2016-04-14 07:30,14,44.45,44.48,44.34,44.34,9
20160801|2016-04-14 08:00,14,44.31,44.44,44.27,44.41,8
20160801|2016-04-14 08:30,14,44.35,44.38,44.16,44.21,42
20160801|2016-04-14 09:00,14,44.21,44.47,44.21,44.44,20
20160801|2016-04-14 09:30,14,44.41,44.41,44.25,44.37,13
20160801|2016-04-14 10:00,14,44.49,44.51,44.48,44.49,26
20160801|2016-04-14 10:30,14,44.35,44.38,44.34,44.38,15
20160801|2016-04-14 11:00,14,44.41,44.42,44.37,44.39,29
20160801|2016-04-14 11:30,14,44.34,44.36,44.34,44.36,6
20160801|2016-04-14 12:00,14,44.36,44.36,44.24,44.24,4
20160801|2016-04-14 12:30,14,44.29,44.33,44.26,44.28,6
20160801|2016-04-14 13:00,14,44.24,44.24,43.86,43.86,53
20160801|2016-04-14 13:30,14,43.84,43.84,43.68,43.68,19
20160801|2016-04-14 14:30,14,43.9,43.9,43.9,43.9,2
20160801|2016-04-14 21:00,15,43.98,43.98,43.98,43.98,2
20160801|2016-04-15 02:00,15,43.84,43.84,43.84,43.84,1
20160801|2016-04-15 03:30,15,43.37,43.39,43.35,43.35,15
20160801|2016-04-15 04:30,15,43.41,43.41,43.41,43.41,10
20160801|2016-04-15 05:00,15,43.14,43.14,43.14,43.14,1
20160801|2016-04-15 05:30,15,43.05,43.05,43.02,43.02,22
20160801|2016-04-15 06:00,15,42.89,42.89,42.81,42.81,16
20160801|2016-04-15 07:00,15,42.97,42.98,42.85,42.98,17
20160801|2016-04-15 07:30,15,42.71,42.88,42.71,42.88,3
20160801|2016-04-15 08:00,15,42.86,42.93,42.68,42.93,10
20160801|2016-04-15 08:30,15,42.94,42.99,42.47,42.53,126
20160801|2016-04-15 09:00,15,42.49,42.54,42.41,42.49,12
20160801|2016-04-15 09:30,15,42.58,42.6,42.48,42.56,34
20160801|2016-04-15 10:00,15,42.53,42.66,42.51,42.59,24
20160801|2016-04-15 10:30,15,42.68,42.81,42.68,42.77,13
20160801|2016-04-15 11:00,15,42.63,42.63,42.61,42.61,6
20160801|2016-04-15 11:30,15,42.84,42.86,42.77,42.86,8
20160801|2016-04-15 12:00,15,42.84,43.19,42.84,43.19,69
20160801|2016-04-15 12:30,15,43.16,43.26,43.11,43.26,22
20160801|2016-04-15 13:00,15,43.23,43.23,42.84,43.04,50
20160801|2016-04-15 13:30,15,43.05,43.08,42.92,42.92,16
20160801|2016-04-15 14:00,15,42.9,42.93,42.9,42.93,3
20160801|2016-04-15 14:30,15,42.9,42.9,42.9,42.9,1
20160801|2016-04-17 17:00,18,41.53,41.66,40.34,40.61,13
20160801|2016-04-17 19:00,18,40.78,40.78,40.78,40.78,1
20160801|2016-04-17 20:00,18,40.95,41.12,40.95,41.11,9
20160801|2016-04-17 20:30,18,41.13,41.21,41.13,41.19,21
20160801|2016-04-17 21:00,18,41.18,41.18,41.18,41.18,2
20160801|2016-04-17 21:30,18,41.08,41.13,41.07,41.13,147
20160801|2016-04-17 22:00,18,41.12,41.12,41.12,41.12,3
20160801|2016-04-17 23:00,18,41.25,41.25,41.25,41.25,2
20160801|2016-04-17 23:30,18,41.21,41.22,41.21,41.22,3
20160801|2016-04-18 01:00,18,41,41,41,41,4
20160801|2016-04-18 02:00,18,40.87,41.01,40.87,41.01,9
20160801|2016-04-18 02:30,18,41.09,41.13,41.08,41.13,9
20160801|2016-04-18 03:00,18,41.1,41.1,41.1,41.1,1
20160801|2016-04-18 03:30,18,41.68,41.8,41.68,41.77,31
20160801|2016-04-18 04:00,18,41.8,41.8,41.76,41.76,6
20160801|2016-04-18 04:30,18,41.84,41.84,41.84,41.84,3
20160801|2016-04-18 05:30,18,41.84,41.84,41.6,41.6,14
20160801|2016-04-18 06:30,18,41.66,41.66,41.49,41.49,2
20160801|2016-04-18 07:00,18,41.53,41.53,41.24,41.27,14
20160801|2016-04-18 07:30,18,41.61,41.61,41.29,41.29,6
20160801|2016-04-18 08:00,18,41.34,41.4,41.16,41.37,25
20160801|2016-04-18 08:30,18,41.3,41.84,41.29,41.78,148
20160801|2016-04-18 09:00,18,41.77,42,41.77,41.85,20
20160801|2016-04-18 09:30,18,41.87,41.94,41.77,41.94,36
20160801|2016-04-18 10:00,18,41.97,42.42,41.96,42.41,43
20160801|2016-04-18 10:30,18,42.48,42.99,42.44,42.99,59
20160801|2016-04-18 11:00,18,42.63,42.64,42.63,42.64,4
20160801|2016-04-18 11:30,18,42.79,42.9,42.77,42.77,4
20160801|2016-04-18 12:00,18,42.85,42.87,42.66,42.66,5
20160801|2016-04-18 12:30,18,42.66,42.78,42.61,42.61,51
20160801|2016-04-18 13:00,18,42.59,42.66,42.38,42.64,41
20160801|2016-04-18 13:30,18,42.59,42.6,42.55,42.59,8
20160801|2016-04-18 14:30,18,42.6,42.66,42.6,42.66,3
20160801|2016-04-18 20:00,19,42.6,42.6,42.6,42.6,1
20160801|2016-04-18 21:00,19,42.46,42.46,42.46,42.46,1
20160801|2016-04-19 00:30,19,42.52,42.52,42.52,42.52,1
20160801|2016-04-19 01:30,19,42.84,42.92,42.84,42.92,2
20160801|2016-04-19 02:00,19,42.92,43.31,42.76,43.19,50
20160801|2016-04-19 03:00,19,43.07,43.07,42.78,42.85,12
20160801|2016-04-19 03:30,19,42.86,43.02,42.86,43.02,3
20160801|2016-04-19 04:00,19,42.79,42.83,42.79,42.83,2
20160801|2016-04-19 04:30,19,43.02,43.2,43.02,43.2,3
20160801|2016-04-19 05:00,19,43.22,43.29,43.22,43.29,9
20160801|2016-04-19 05:30,19,43.2,43.28,43.2,43.28,2
20160801|2016-04-19 06:30,19,43.21,43.21,43.16,43.16,11
20160801|2016-04-19 07:00,19,43.09,43.2,43.06,43.2,15
20160801|2016-04-19 07:30,19,43.13,43.13,42.97,42.99,8
20160801|2016-04-19 08:00,19,42.94,43.04,42.74,43.03,34
20160801|2016-04-19 08:30,19,43.11,43.53,43.06,43.45,132
20160801|2016-04-19 09:00,19,43.54,43.94,43.54,43.69,125
20160801|2016-04-19 09:30,19,43.75,44.01,43.75,43.92,87
20160801|2016-04-19 10:00,19,43.92,44.16,43.75,43.77,86
20160801|2016-04-19 10:30,19,43.76,44.01,43.74,43.74,11
20160801|2016-04-19 11:00,19,43.79,43.84,43.58,43.59,14
20160801|2016-04-19 11:30,19,43.58,43.69,43.52,43.69,37
20160801|2016-04-19 12:00,19,43.67,43.79,43.65,43.65,8
20160801|2016-04-19 13:00,19,43.78,43.87,43.52,43.75,39
20160801|2016-04-19 13:30,19,43.68,43.84,43.68,43.78,11
20160801|2016-04-19 14:00,19,43.74,43.79,43.74,43.79,3
20160801|2016-04-19 14:30,19,43.85,43.85,43.84,43.84,2
20160801|2016-04-19 15:30,19,43.79,43.85,43.79,43.85,3
20160801|2016-04-19 20:00,20,43.11,43.11,43.11,43.11,1
20160801|2016-04-19 21:00,20,43.17,43.17,43.17,43.17,15
20160801|2016-04-19 21:30,20,43.15,43.15,43.09,43.09,2
20160801|2016-04-19 23:00,20,42.93,42.93,42.93,42.93,1
20160801|2016-04-19 23:30,20,42.9,42.9,42.9,42.9,2
20160801|2016-04-20 00:00,20,42.78,42.78,42.76,42.76,9
20160801|2016-04-20 00:30,20,42.72,42.72,42.72,42.72,1
20160801|2016-04-20 01:30,20,42.97,42.97,42.97,42.97,1
20160801|2016-04-20 02:00,20,42.85,42.88,42.85,42.88,6
20160801|2016-04-20 02:30,20,42.86,42.97,42.85,42.91,7
20160801|2016-04-20 03:30,20,42.93,42.94,42.93,42.94,3
20160801|2016-04-20 04:00,20,43.04,43.04,43,43,2
20160801|2016-04-20 04:30,20,42.98,42.98,42.98,42.98,1
20160801|2016-04-20 05:00,20,43.13,43.13,43.13,43.13,3
20160801|2016-04-20 06:00,20,43.24,43.26,43.24,43.26,11
20160801|2016-04-20 07:00,20,43.23,43.23,43.21,43.21,2
20160801|2016-04-20 07:30,20,43.14,43.14,42.98,42.98,7
20160801|2016-04-20 08:00,20,43.05,43.1,42.86,43.08,20
20160801|2016-04-20 08:30,20,43,43.21,42.91,42.91,17
20160801|2016-04-20 09:00,20,43,43.01,42.93,42.94,26
20160801|2016-04-20 09:30,20,43.12,43.68,43.07,43.68,106
20160801|2016-04-20 10:00,20,43.73,44.32,43.65,44.25,92
20160801|2016-04-20 10:30,20,44.16,44.65,44.07,44.48,35
20160801|2016-04-20 11:00,20,44.52,44.58,44.39,44.56,31
20160801|2016-04-20 11:30,20,44.57,45.18,44.57,45.11,210
20160801|2016-04-20 12:00,20,45.18,45.44,45.17,45.37,211
20160801|2016-04-20 12:30,20,45.3,45.3,45.1,45.1,12
20160801|2016-04-20 13:00,20,45.22,45.53,45.22,45.48,83
20160801|2016-04-20 13:30,20,45.44,45.47,45.35,45.36,13
20160801|2016-04-20 14:00,20,45.4,45.4,45.2,45.22,4
20160801|2016-04-20 14:30,20,45.09,45.09,45.09,45.09,10
20160801|2016-04-20 15:30,20,45.22,45.22,45.22,45.22,1
20160801|2016-04-20 19:00,21,45.16,45.21,45.16,45.21,3
20160801|2016-04-20 20:30,21,45.19,45.19,45.19,45.19,1
20160801|2016-04-20 21:00,21,45.12,45.12,45.12,45.12,1
20160801|2016-04-20 22:00,21,45.5,45.62,45.5,45.62,4
20160801|2016-04-20 22:30,21,45.5,45.5,45.5,45.5,1
20160801|2016-04-21 00:30,21,45.53,45.69,45.53,45.68,10
20160801|2016-04-21 02:00,21,45.57,45.58,45.36,45.44,47
20160801|2016-04-21 02:30,21,45.44,45.59,45.44,45.46,35
20160801|2016-04-21 03:00,21,45.48,45.48,45.48,45.48,1
20160801|2016-04-21 03:30,21,45.42,45.44,45.42,45.43,10
20160801|2016-04-21 04:00,21,45.48,45.48,45.47,45.47,2
20160801|2016-04-21 04:30,21,45.5,45.52,45.5,45.52,11
20160801|2016-04-21 05:00,21,45.63,45.68,45.63,45.68,6
20160801|2016-04-21 05:30,21,45.6,45.6,45.58,45.58,7
20160801|2016-04-21 06:30,21,45.46,45.48,45.4,45.48,7
20160801|2016-04-21 07:00,21,45.64,45.75,45.59,45.59,41
20160801|2016-04-21 07:30,21,45.58,45.58,45.39,45.41,18
20160801|2016-04-21 08:00,21,45.4,45.4,44.89,44.89,109
20160801|2016-04-21 08:30,21,44.85,45.01,44.46,44.55,76
20160801|2016-04-21 09:00,21,44.44,44.88,44.36,44.65,56
20160801|2016-04-21 09:30,21,44.71,44.78,44.55,44.68,83
20160801|2016-04-21 10:00,21,44.53,44.92,44.5,44.89,35
20160801|2016-04-21 10:30,21,44.96,45.14,44.81,45.02,68
20160801|2016-04-21 11:00,21,45.07,45.2,45.07,45.2,27
20160801|2016-04-21 11:30,21,45.11,45.11,44.81,44.85,40
20160801|2016-04-21 12:00,21,44.86,44.88,44.61,44.84,50
20160801|2016-04-21 12:30,21,44.68,44.68,44.63,44.66,9
20160801|2016-04-21 13:00,21,44.74,44.79,44.38,44.43,40
20160801|2016-04-21 13:30,21,44.48,44.67,44.48,44.58,26
20160801|2016-04-21 14:00,21,44.69,44.7,44.69,44.7,3
20160801|2016-04-21 14:30,21,44.72,44.72,44.72,44.72,1
20160801|2016-04-21 19:00,22,44.95,44.95,44.95,44.95,1
20160801|2016-04-21 19:30,22,44.83,44.83,44.81,44.81,4
20160801|2016-04-21 20:30,22,45.05,45.05,45.05,45.05,20
20160801|2016-04-22 00:30,22,45.06,45.06,45.06,45.06,1
20160801|2016-04-22 01:00,22,45.02,45.02,45.02,45.02,1
20160801|2016-04-22 02:00,22,44.92,45.06,44.89,45.06,17
20160801|2016-04-22 02:30,22,44.79,44.79,44.73,44.73,2
20160801|2016-04-22 03:30,22,44.73,44.73,44.64,44.64,16
20160801|2016-04-22 04:00,22,44.52,44.52,44.52,44.52,1
20160801|2016-04-22 04:30,22,44.58,44.58,44.4,44.47,20
20160801|2016-04-22 06:00,22,44.68,44.7,44.68,44.68,8
20160801|2016-04-22 06:30,22,44.68,44.69,44.67,44.69,40
20160801|2016-04-22 07:00,22,44.68,44.68,44.68,44.68,1
20160801|2016-04-22 07:30,22,44.76,45.04,44.76,45.03,56
20160801|2016-04-22 08:00,22,45.01,45.17,44.84,44.88,33
20160801|2016-04-22 08:30,22,44.94,45.51,44.94,45.43,61
20160801|2016-04-22 09:00,22,45.5,45.57,45.38,45.46,43
20160801|2016-04-22 09:30,22,45.63,45.63,45.3,45.31,52
20160801|2016-04-22 10:00,22,45.46,45.52,45.15,45.3,63
20160801|2016-04-22 10:30,22,45.36,45.44,45.35,45.36,14
20160801|2016-04-22 11:00,22,45.43,45.43,44.96,44.96,21
20160801|2016-04-22 11:30,22,45.03,45.19,44.87,44.87,66
20160801|2016-04-22 12:00,22,45.01,45.07,44.81,44.84,21
20160801|2016-04-22 12:30,22,44.99,45.17,44.99,45.17,44
20160801|2016-04-22 13:00,22,45.23,45.23,44.89,45.04,103
20160801|2016-04-22 13:30,22,45.05,45.05,44.99,45.03,36
20160801|2016-04-22 14:00,22,44.98,44.98,44.98,44.98,1
20160801|2016-04-22 15:30,22,45.04,45.06,45.04,45.06,2
20160801|2016-04-24 17:30,25,44.8,44.8,44.8,44.8,18
20160801|2016-04-24 18:00,25,44.8,44.8,44.8,44.8,7
20160801|2016-04-24 19:00,25,44.52,44.52,44.5,44.5,4
20160801|2016-04-24 19:30,25,44.49,44.49,44.32,44.32,11
20160801|2016-04-24 20:00,25,44.37,44.42,44.36,44.42,4
20160801|2016-04-24 21:30,25,44.5,44.5,44.5,44.5,2
20160801|2016-04-25 01:00,25,44.53,44.69,44.53,44.69,2
20160801|2016-04-25 01:30,25,44.83,44.85,44.81,44.85,7
20160801|2016-04-25 02:00,25,44.7,44.7,44.62,44.62,2
20160801|2016-04-25 03:00,25,44.66,44.66,44.6,44.6,8
20160801|2016-04-25 03:30,25,44.6,44.6,44.37,44.37,13
20160801|2016-04-25 04:00,25,44.3,44.3,44.3,44.3,1
20160801|2016-04-25 04:30,25,44.4,44.4,44.4,44.4,1
20160801|2016-04-25 05:00,25,44.52,44.52,44.47,44.47,4
20160801|2016-04-25 06:00,25,44.67,44.72,44.67,44.72,5
20160801|2016-04-25 06:30,25,44.79,44.82,44.79,44.82,2
20160801|2016-04-25 07:00,25,44.65,44.66,44.59,44.66,6
20160801|2016-04-25 07:30,25,45.03,45.24,45.03,45.03,36
20160801|2016-04-25 08:00,25,45.19,45.35,44.92,45.17,66
20160801|2016-04-25 08:30,25,45.13,45.28,44.98,45.1,61
20160801|2016-04-25 09:00,25,45.14,45.15,44.75,44.78,73
20160801|2016-04-25 09:30,25,44.75,44.84,44.64,44.84,36
20160801|2016-04-25 10:00,25,44.84,44.95,44.61,44.81,140
20160801|2016-04-25 10:30,25,44.91,44.91,44.53,44.53,34
20160801|2016-04-25 11:00,25,44.45,44.6,44.35,44.6,20
20160801|2016-04-25 11:30,25,44.57,44.67,44.57,44.66,8
20160801|2016-04-25 12:00,25,44.73,44.73,44.57,44.58,7
20160801|2016-04-25 12:30,25,44.52,44.61,44.25,44.34,25
20160801|2016-04-25 13:00,25,44.53,44.53,44.12,44.21,25
20160801|2016-04-25 13:30,25,44.19,44.25,44.19,44.23,16
20160801|2016-04-25 14:00,25,44.25,44.27,44.25,44.26,6
20160801|2016-04-25 14:30,25,44.28,44.37,44.28,44.37,4
20160801|2016-04-25 15:00,25,44.38,44.46,44.38,44.46,2
20160801|2016-04-25 15:30,25,44.49,44.49,44.49,44.49,1
20160801|2016-04-25 20:30,26,44.56,44.56,44.56,44.56,10
20160801|2016-04-25 23:00,26,44.19,44.33,44.19,44.33,3
20160801|2016-04-25 23:30,26,44.28,44.31,44.28,44.31,2
20160801|2016-04-26 00:30,26,44.51,44.51,44.21,44.22,7
20160801|2016-04-26 01:00,26,44.09,44.11,44.07,44.11,14
20160801|2016-04-26 02:00,26,44.36,44.36,44.36,44.36,2
20160801|2016-04-26 02:30,26,44.37,44.47,44.37,44.47,2
20160801|2016-04-26 03:00,26,44.48,44.48,44.36,44.36,4
20160801|2016-04-26 03:30,26,44.37,44.37,44.35,44.35,4
20160801|2016-04-26 04:00,26,44.35,44.35,44.35,44.35,1
20160801|2016-04-26 04:30,26,44.5,44.51,44.5,44.51,21
20160801|2016-04-26 05:00,26,44.39,44.39,44.39,44.39,1
20160801|2016-04-26 06:00,26,44.66,44.74,44.66,44.74,8
20160801|2016-04-26 06:30,26,44.6,44.6,44.6,44.6,1
20160801|2016-04-26 07:00,26,44.61,44.62,44.46,44.46,8
20160801|2016-04-26 07:30,26,44.66,44.73,44.66,44.73,5
20160801|2016-04-26 08:00,26,44.81,44.85,44.69,44.82,25
20160801|2016-04-26 08:30,26,44.81,44.9,44.69,44.89,64
20160801|2016-04-26 09:00,26,44.91,45.1,44.76,44.76,32
20160801|2016-04-26 09:30,26,44.85,45,44.85,45,32
20160801|2016-04-26 10:00,26,45,45.18,45,45.17,74
20160801|2016-04-26 10:30,26,45.22,45.52,45.19,45.35,19
20160801|2016-04-26 11:00,26,45.42,45.53,45.32,45.32,35
20160801|2016-04-26 11:30,26,45.43,45.43,45.42,45.42,2
20160801|2016-04-26 12:00,26,45.32,45.43,45.3,45.43,10
20160801|2016-04-26 12:30,26,45.39,45.4,45.27,45.27,10
20160801|2016-04-26 13:00,26,45.37,45.51,45.32,45.32,14
20160801|2016-04-26 13:30,26,45.29,45.36,45.29,45.35,4
20160801|2016-04-26 14:00,26,45.41,45.41,45.41,45.41,1
20160801|2016-04-26 15:30,26,45.37,46.1,45.37,45.98,39
20160801|2016-04-26 20:30,27,45.77,45.77,45.77,45.77,1
20160801|2016-04-26 23:30,27,45.92,45.92,45.92,45.92,1
20160801|2016-04-27 00:00,27,45.76,45.76,45.76,45.76,1
20160801|2016-04-27 00:30,27,45.77,45.83,45.77,45.83,2
20160801|2016-04-27 01:30,27,45.97,45.97,45.85,45.85,12
20160801|2016-04-27 02:00,27,45.94,45.94,45.9,45.9,7
20160801|2016-04-27 02:30,27,45.9,46.1,45.9,46.1,3
20160801|2016-04-27 03:00,27,46.18,46.25,46.14,46.25,41
20160801|2016-04-27 03:30,27,46.21,46.25,46.21,46.25,3
20160801|2016-04-27 04:00,27,46.25,46.27,46.2,46.27,7
20160801|2016-04-27 04:30,27,46.31,46.49,46.31,46.39,4
20160801|2016-04-27 05:00,27,46.23,46.23,46.23,46.23,1
20160801|2016-04-27 05:30,27,46.24,46.24,46.22,46.22,2
20160801|2016-04-27 06:00,27,46.22,46.22,46.18,46.18,4
20160801|2016-04-27 07:00,27,46.33,46.49,46.33,46.39,14
20160801|2016-04-27 07:30,27,46.3,46.39,46.17,46.17,25
20160801|2016-04-27 08:00,27,46.13,46.27,46.09,46.2,47
20160801|2016-04-27 08:30,27,46.22,46.33,46.15,46.31,13
20160801|2016-04-27 09:00,27,46.27,46.35,46.15,46.18,28
20160801|2016-04-27 09:30,27,46.11,46.11,45.15,45.32,344
20160801|2016-04-27 10:00,27,45.21,45.6,45.16,45.6,47
20160801|2016-04-27 10:30,27,45.56,45.77,45.5,45.77,12
20160801|2016-04-27 11:00,27,45.72,45.92,45.72,45.89,8
20160801|2016-04-27 11:30,27,45.94,46.14,45.92,46.13,24
20160801|2016-04-27 12:00,27,46.18,46.25,46.15,46.25,10
20160801|2016-04-27 12:30,27,46.19,46.19,45.95,46.06,20
20160801|2016-04-27 13:00,27,45.92,46.93,45.82,46.6,169
20160801|2016-04-27 13:30,27,46.61,46.73,46.48,46.64,30
20160801|2016-04-27 14:00,27,46.66,46.76,46.64,46.64,8
20160801|2016-04-27 14:30,27,46.62,46.68,46.62,46.68,3
20160801|2016-04-27 16:30,27,46.68,46.69,46.68,46.69,2
20160801|2016-04-27 19:00,28,46.52,46.52,46.52,46.52,1
20160801|2016-04-27 19:30,28,46.53,46.53,46.51,46.51,3
20160801|2016-04-27 20:00,28,46.47,46.47,46.47,46.47,12
20160801|2016-04-27 20:30,28,46.47,46.47,46.47,46.47,5
20160801|2016-04-27 21:30,28,46.48,46.48,46.48,46.48,11
20160801|2016-04-28 00:00,28,46.44,46.44,46.44,46.44,1
20160801|2016-04-28 00:30,28,46.35,46.35,46.35,46.35,1
20160801|2016-04-28 01:00,28,46.34,46.34,46.27,46.31,11
20160801|2016-04-28 02:00,28,46.3,46.3,46.28,46.3,5
20160801|2016-04-28 02:30,28,46.55,46.55,46.42,46.42,2
20160801|2016-04-28 03:30,28,46.68,46.68,46.68,46.68,1
20160801|2016-04-28 04:00,28,46.71,46.71,46.68,46.68,14
20160801|2016-04-28 04:30,28,46.68,46.68,46.65,46.65,16
20160801|2016-04-28 06:00,28,46.55,46.55,46.49,46.49,2
20160801|2016-04-28 06:30,28,46.51,46.57,46.51,46.57,8
20160801|2016-04-28 07:00,28,46.62,46.7,46.62,46.67,12
20160801|2016-04-28 07:30,28,46.75,47.02,46.75,46.92,19
20160801|2016-04-28 08:00,28,46.8,46.8,46.54,46.71,30
20160801|2016-04-28 08:30,28,46.6,46.83,46.48,46.77,51
20160801|2016-04-28 09:00,28,46.82,46.94,46.64,46.72,31
20160801|2016-04-28 09:30,28,46.81,46.81,46.7,46.7,7
20160801|2016-04-28 10:00,28,46.73,47.01,46.73,46.88,38
20160801|2016-04-28 10:30,28,46.89,46.93,46.82,46.82,15
20160801|2016-04-28 11:00,28,46.91,47.04,46.89,46.93,24
20160801|2016-04-28 11:30,28,46.96,47.12,46.96,47.11,11
20160801|2016-04-28 12:00,28,47.14,47.23,47.14,47.23,13
20160801|2016-04-28 12:30,28,47.31,47.34,47.31,47.34,8
20160801|2016-04-28 13:00,28,47.31,47.39,47.24,47.37,17
20160801|2016-04-28 13:30,28,47.31,47.35,47.3,47.3,10
20160801|2016-04-28 14:00,28,47.31,47.31,47.13,47.13,32
20160801|2016-04-28 14:30,28,47.07,47.07,46.89,46.89,3
20160801|2016-04-28 15:00,28,47.02,47.17,47.02,47.17,2
20160801|2016-04-28 16:30,28,47.24,47.25,47.22,47.24,15
20160801|2016-04-28 20:00,29,47.15,47.15,47.15,47.15,2
20160801|2016-04-28 20:30,29,47.05,47.06,47.05,47.06,2
20160801|2016-04-28 21:00,29,47.13,47.13,47.13,47.13,1
20160801|2016-04-28 22:00,29,47.34,47.34,47.34,47.34,1
20160801|2016-04-28 23:00,29,47.34,47.34,47.34,47.34,1
20160801|2016-04-29 01:00,29,47.43,47.43,47.43,47.43,11
20160801|2016-04-29 01:30,29,47.5,47.52,47.49,47.49,10
20160801|2016-04-29 02:00,29,47.58,47.59,47.58,47.59,31
20160801|2016-04-29 02:30,29,47.51,47.51,47.51,47.51,9
20160801|2016-04-29 03:00,29,47.6,47.61,47.56,47.58,6
20160801|2016-04-29 03:30,29,47.61,47.62,47.61,47.62,5
20160801|2016-04-29 04:00,29,47.6,47.65,47.59,47.65,13
20160801|2016-04-29 04:30,29,47.7,47.71,47.7,47.7,5
20160801|2016-04-29 05:00,29,47.82,47.82,47.82,47.82,3
20160801|2016-04-29 05:30,29,47.78,47.78,47.67,47.67,13
20160801|2016-04-29 06:30,29,47.63,47.63,47.57,47.57,64
20160801|2016-04-29 07:00,29,47.73,47.73,47.71,47.71,2
20160801|2016-04-29 07:30,29,47.76,47.76,47.58,47.58,43
20160801|2016-04-29 08:00,29,47.62,47.79,47.6,47.71,66
20160801|2016-04-29 08:30,29,47.74,47.95,47.29,47.3,157
20160801|2016-04-29 09:00,29,47.31,47.62,47.14,47.57,154
20160801|2016-04-29 09:30,29,47.58,47.7,47.29,47.29,33
20160801|2016-04-29 10:00,29,47.35,47.53,46.88,46.89,136
20160801|2016-04-29 10:30,29,46.82,46.97,46.61,46.95,63
20160801|2016-04-29 11:00,29,47.04,47.04,46.91,46.91,3
20160801|2016-04-29 11:30,29,46.92,47.08,46.92,46.98,27
20160801|2016-04-29 12:00,29,46.93,47.13,46.88,46.91,34
20160801|2016-04-29 12:30,29,46.86,46.92,46.62,46.68,66
20160801|2016-04-29 13:00,29,46.67,47.2,46.52,47.18,94
20160801|2016-04-29 13:30,29,47.13,47.22,47.09,47.16,22
20160801|2016-04-29 14:00,29,47.2,47.2,47.2,47.2,1
20160801|2016-04-29 14:30,29,47.24,47.24,47.21,47.21,3
20160801|2016-04-29 15:30,29,47.16,47.22,47.16,47.22,4
20160801|2016-05-01 17:00,2,47.24,47.24,46.87,46.87,2
20160801|2016-05-01 17:30,2,46.74,46.74,46.74,46.74,1
20160801|2016-05-01 23:30,2,46.61,46.61,46.61,46.61,1
20160801|2016-05-02 00:00,2,46.58,46.58,46.58,46.58,1
20160801|2016-05-02 01:00,2,46.63,46.63,46.61,46.61,8
20160801|2016-05-02 01:30,2,46.74,46.74,46.74,46.74,1
20160801|2016-05-02 02:00,2,46.8,46.8,46.73,46.73,3
20160801|2016-05-02 06:00,2,47.01,47.06,47.01,47.05,5
20160801|2016-05-02 06:30,2,47.07,47.09,47.05,47.05,6
20160801|2016-05-02 07:00,2,47.06,47.18,46.93,46.97,18
20160801|2016-05-02 08:00,2,47.18,47.25,46.95,46.95,26
20160801|2016-05-02 08:30,2,46.87,46.87,46.25,46.46,76
20160801|2016-05-02 09:00,2,46.38,46.38,46.15,46.34,55
20160801|2016-05-02 09:30,2,46.28,46.44,46.28,46.32,19
20160801|2016-05-02 10:00,2,46.5,46.6,46.5,46.53,15
20160801|2016-05-02 10:30,2,46.49,46.49,45.85,45.85,144
20160801|2016-05-02 11:00,2,45.84,45.97,45.83,45.89,38
20160801|2016-05-02 11:30,2,45.91,45.99,45.73,45.93,62
20160801|2016-05-02 12:00,2,45.97,46.1,45.91,46.1,35
20160801|2016-05-02 12:30,2,46.15,46.18,45.84,45.85,34
20160801|2016-05-02 13:00,2,45.86,46.17,45.79,45.9,91
20160801|2016-05-02 13:30,2,45.89,45.94,45.89,45.89,12
20160801|2016-05-02 14:00,2,45.86,46.01,45.86,46.01,10
20160801|2016-05-02 15:00,2,45.95,45.99,45.95,45.99,2
20160801|2016-05-02 16:00,2,45.97,45.97,45.95,45.95,2
20160801|2016-05-02 19:30,3,45.8,45.8,45.8,45.8,1
20160801|2016-05-02 20:00,3,45.98,45.98,45.98,45.98,2
20160801|2016-05-02 23:30,3,46.2,46.2,46.2,46.2,1
20160801|2016-05-03 01:00,3,46.02,46.02,46.02,46.02,1
20160801|2016-05-03 02:00,3,46.4,46.4,46.35,46.35,2
20160801|2016-05-03 02:30,3,46.23,46.24,46.23,46.24,8
20160801|2016-05-03 03:00,3,45.99,45.99,45.99,45.99,1
20160801|2016-05-03 03:30,3,46,46.08,45.46,45.46,10
20160801|2016-05-03 04:00,3,45.45,45.45,45.39,45.4,4
20160801|2016-05-03 04:30,3,45.55,45.55,45.55,45.55,1
20160801|2016-05-03 05:00,3,45.55,45.55,45.47,45.53,4
20160801|2016-05-03 06:00,3,45.55,45.55,45.54,45.55,4
20160801|2016-05-03 06:30,3,45.46,45.53,45.46,45.53,5
20160801|2016-05-03 07:00,3,45.51,45.57,45.51,45.56,12
20160801|2016-05-03 07:30,3,45.4,45.65,45.34,45.65,23
20160801|2016-05-03 08:00,3,45.73,45.74,45.25,45.29,55
20160801|2016-05-03 08:30,3,45.19,45.38,45.14,45.21,46
20160801|2016-05-03 09:00,3,45.3,45.3,44.95,44.97,45
20160801|2016-05-03 09:30,3,44.94,44.96,44.73,44.73,81
20160801|2016-05-03 10:00,3,44.74,44.86,44.63,44.86,45
20160801|2016-05-03 10:30,3,44.84,45.05,44.84,44.86,59
20160801|2016-05-03 11:00,3,44.91,44.91,44.7,44.71,55
20160801|2016-05-03 11:30,3,44.74,44.83,44.72,44.79,34
20160801|2016-05-03 12:00,3,44.85,44.9,44.85,44.86,12
20160801|2016-05-03 12:30,3,44.93,45.08,44.66,44.66,79
20160801|2016-05-03 13:00,3,44.69,44.93,44.66,44.93,46
20160801|2016-05-03 13:30,3,44.97,44.99,44.97,44.98,8
20160801|2016-05-03 14:00,3,44.97,45.07,44.97,45.07,24
20160801|2016-05-03 14:30,3,44.96,44.97,44.95,44.95,4
20160801|2016-05-03 15:00,3,44.92,44.92,44.9,44.9,3
20160801|2016-05-03 15:30,3,44.85,45.33,44.81,45.19,24
20160801|2016-05-03 19:00,4,45.15,45.15,45.15,45.15,1
20160801|2016-05-03 21:00,4,44.93,44.93,44.92,44.92,3
20160801|2016-05-03 21:30,4,44.86,44.86,44.86,44.86,1
20160801|2016-05-03 22:00,4,44.91,44.91,44.91,44.91,1
20160801|2016-05-03 23:00,4,44.86,44.87,44.86,44.87,3
20160801|2016-05-04 01:30,4,45,45,45,45,5
20160801|2016-05-04 02:00,4,45.12,45.12,45.1,45.11,9
20160801|2016-05-04 02:30,4,45.11,45.2,45.11,45.17,8
20160801|2016-05-04 03:00,4,44.9,44.91,44.9,44.91,4
20160801|2016-05-04 03:30,4,44.93,44.93,44.83,44.83,24
20160801|2016-05-04 04:00,4,44.96,44.96,44.96,44.96,1
20160801|2016-05-04 04:30,4,44.77,44.77,44.77,44.77,2
20160801|2016-05-04 05:30,4,45.11,45.11,45.11,45.11,1
20160801|2016-05-04 06:30,4,45.1,45.11,45.1,45.11,6
20160801|2016-05-04 07:00,4,45.24,45.33,45.2,45.29,43
20160801|2016-05-04 07:30,4,45.34,45.63,45.34,45.52,150
20160801|2016-05-04 08:00,4,45.62,45.75,45.58,45.58,58
20160801|2016-05-04 08:30,4,45.63,46.02,45.63,45.92,59
20160801|2016-05-04 09:00,4,45.92,45.94,45.61,45.62,73
20160801|2016-05-04 09:30,4,45.5,45.56,45.09,45.22,219
20160801|2016-05-04 10:00,4,45.36,45.37,44.79,44.83,171
20160801|2016-05-04 10:30,4,44.99,45.08,44.76,44.77,27
20160801|2016-05-04 11:00,4,44.76,45.12,44.76,45.04,20
20160801|2016-05-04 11:30,4,44.93,44.93,44.55,44.59,65
20160801|2016-05-04 12:00,4,44.58,44.58,44.43,44.48,21
20160801|2016-05-04 12:30,4,44.5,44.65,44.4,44.65,47
20160801|2016-05-04 13:00,4,44.53,44.92,44.4,44.86,72
20160801|2016-05-04 13:30,4,44.88,45,44.88,44.97,57
20160801|2016-05-04 14:00,4,44.96,44.96,44.93,44.93,8
20160801|2016-05-04 14:30,4,44.99,44.99,44.94,44.95,9
20160801|2016-05-04 15:00,4,44.97,44.97,44.97,44.97,2
20160801|2016-05-04 15:30,4,44.99,45.07,44.98,45.07,6
20160801|2016-05-04 19:00,5,45.44,45.6,45.44,45.54,11
20160801|2016-05-04 19:30,5,45.54,45.64,45.48,45.59,23
20160801|2016-05-04 20:00,5,45.64,45.64,45.6,45.63,26
20160801|2016-05-04 20:30,5,45.63,45.63,45.5,45.52,57
20160801|2016-05-04 21:00,5,45.52,45.73,45.52,45.73,57
20160801|2016-05-04 21:30,5,45.7,45.71,45.55,45.61,24
20160801|2016-05-04 22:00,5,45.59,45.64,45.55,45.64,13
20160801|2016-05-04 22:30,5,45.62,45.66,45.61,45.65,12
20160801|2016-05-04 23:00,5,45.63,45.63,45.6,45.6,3
20160801|2016-05-04 23:30,5,45.6,45.6,45.52,45.54,4
20160801|2016-05-05 00:00,5,45.53,45.54,45.48,45.52,22
20160801|2016-05-05 00:30,5,45.5,45.52,45.48,45.51,11
20160801|2016-05-05 01:00,5,45.65,45.65,45.61,45.61,25
20160801|2016-05-05 01:30,5,45.65,45.65,45.65,45.65,20
20160801|2016-05-05 02:00,5,45.75,46.01,45.75,45.87,234
20160801|2016-05-05 02:30,5,45.94,46.19,45.94,46.17,25
20160801|2016-05-05 03:00,5,46.06,46.09,45.94,46.02,26
20160801|2016-05-05 03:30,5,46.1,46.1,46.03,46.03,8
20160801|2016-05-05 04:00,5,46.08,46.08,46.07,46.07,2
20160801|2016-05-05 04:30,5,46.05,46.11,46.03,46.11,38
20160801|2016-05-05 05:00,5,46.07,46.07,45.64,45.64,14
20160801|2016-05-05 05:30,5,45.83,46.05,45.83,46.05,11
20160801|2016-05-05 06:00,5,46.11,46.11,45.98,45.98,5
20160801|2016-05-05 06:30,5,46.06,46.18,46.06,46.14,40
20160801|2016-05-05 07:00,5,46.25,46.58,46.23,46.58,68
20160801|2016-05-05 07:30,5,46.65,46.94,46.6,46.81,62
20160801|2016-05-05 08:00,5,46.91,46.98,46.46,46.64,82
20160801|2016-05-05 08:30,5,46.63,46.63,46.27,46.35,83
20160801|2016-05-05 09:00,5,46.32,46.67,46.15,46.24,196
20160801|2016-05-05 09:30,5,46.29,46.35,45.85,45.95,111
20160801|2016-05-05 10:00,5,45.94,46,45.72,45.96,72
20160801|2016-05-05 10:30,5,46.04,46.12,45.83,45.83,43
20160801|2016-05-05 11:00,5,45.86,45.91,45.71,45.76,32
20160801|2016-05-05 11:30,5,45.69,45.81,45.61,45.76,72
20160801|2016-05-05 12:00,5,45.63,45.64,45.12,45.12,97
20160801|2016-05-05 12:30,5,45.14,45.3,44.98,45.09,72
20160801|2016-05-05 13:00,5,45.15,45.35,44.98,45.32,53
20160801|2016-05-05 13:30,5,45.32,45.32,45.25,45.25,30
20160801|2016-05-05 14:00,5,45.25,45.35,45.24,45.35,18
20160801|2016-05-05 14:30,5,45.34,45.34,45.29,45.3,5
20160801|2016-05-05 15:00,5,45.37,45.37,45.37,45.37,1
20160801|2016-05-05 19:30,6,45.19,45.19,45.15,45.15,3
20160801|2016-05-05 20:30,6,45.25,45.25,45.25,45.25,1
20160801|2016-05-05 21:00,6,45.16,45.17,45.11,45.11,6
20160801|2016-05-05 23:00,6,44.91,44.91,44.82,44.82,7
20160801|2016-05-05 23:30,6,44.77,44.8,44.77,44.8,2
20160801|2016-05-06 00:00,6,44.84,44.84,44.83,44.83,2
20160801|2016-05-06 00:30,6,44.87,44.87,44.87,44.87,1
20160801|2016-05-06 01:00,6,44.84,44.84,44.84,44.84,2
20160801|2016-05-06 01:30,6,44.94,44.94,44.94,44.94,1
20160801|2016-05-06 02:00,6,44.99,45.02,44.98,44.98,8
20160801|2016-05-06 02:30,6,45.13,45.13,45.13,45.13,1
20160801|2016-05-06 03:00,6,44.9,44.9,44.9,44.9,1
20160801|2016-05-06 03:30,6,44.94,45.18,44.94,45.18,19
20160801|2016-05-06 04:00,6,45.2,45.21,45.12,45.18,10
20160801|2016-05-06 05:00,6,44.96,44.99,44.95,44.99,14
20160801|2016-05-06 05:30,6,44.87,44.99,44.87,44.96,4
20160801|2016-05-06 06:00,6,45.06,45.06,44.93,44.93,5
20160801|2016-05-06 06:30,6,44.8,44.8,44.57,44.71,41
20160801|2016-05-06 07:00,6,44.78,44.8,44.65,44.74,15
20160801|2016-05-06 07:30,6,44.76,44.96,44.56,44.89,69
20160801|2016-05-06 08:00,6,44.86,45.28,44.86,44.94,47
20160801|2016-05-06 08:30,6,45.03,45.54,44.87,45.46,64
20160801|2016-05-06 09:00,6,45.48,45.81,45.48,45.66,69
20160801|2016-05-06 09:30,6,45.63,45.81,45.49,45.49,195
20160801|2016-05-06 10:00,6,45.51,46.16,45.51,46.15,257
20160801|2016-05-06 10:30,6,46.08,46.3,46.04,46.04,92
20160801|2016-05-06 11:00,6,46.06,46.29,45.86,45.89,64
20160801|2016-05-06 11:30,6,45.87,45.88,45.74,45.86,21
20160801|2016-05-06 12:00,6,45.85,45.98,45.77,45.77,13
20160801|2016-05-06 12:30,6,45.63,45.78,45.51,45.78,54
20160801|2016-05-06 13:00,6,45.8,45.87,45.52,45.69,226
20160801|2016-05-06 13:30,6,45.67,45.67,45.6,45.66,30
20160801|2016-05-06 14:00,6,45.69,45.76,45.67,45.76,4
20160801|2016-05-06 14:30,6,45.65,45.65,45.63,45.63,4
20160801|2016-05-06 15:30,6,45.7,45.7,45.7,45.7,2
20160801|2016-05-08 17:00,9,46.34,46.47,46.34,46.45,15
20160801|2016-05-08 17:30,9,46.81,46.81,46.74,46.74,2
20160801|2016-05-08 18:00,9,46.63,46.63,46.63,46.63,1
20160801|2016-05-08 19:00,9,46.5,46.5,46.5,46.5,1
20160801|2016-05-08 20:00,9,46.44,46.63,46.44,46.62,4
20160801|2016-05-08 21:30,9,46.44,46.44,46.44,46.44,1
20160801|2016-05-08 22:00,9,46.3,46.3,46.3,46.3,1
20160801|2016-05-08 22:30,9,46.2,46.2,46.17,46.17,4
20160801|2016-05-08 23:00,9,46.43,46.43,46.33,46.33,2
20160801|2016-05-08 23:30,9,46.32,46.32,46.32,46.32,1
20160801|2016-05-09 01:30,9,46.22,46.24,46.22,46.24,2
20160801|2016-05-09 02:00,9,46.44,46.45,46.15,46.15,25
20160801|2016-05-09 02:30,9,46.11,46.2,46.11,46.16,22
20160801|2016-05-09 03:00,9,46.15,46.34,46.08,46.27,101
20160801|2016-05-09 03:30,9,46.41,46.57,46.41,46.57,41
20160801|2016-05-09 04:00,9,46.52,46.52,46.43,46.45,15
20160801|2016-05-09 05:00,9,46.59,46.65,46.54,46.54,8
20160801|2016-05-09 06:00,9,46.38,46.38,46.25,46.28,11
20160801|2016-05-09 06:30,9,46.26,46.26,45.86,45.88,45
20160801|2016-05-09 07:00,9,45.87,45.87,45.61,45.61,52
20160801|2016-05-09 07:30,9,45.65,45.79,45.36,45.46,61
20160801|2016-05-09 08:00,9,45.42,45.46,45.05,45.18,110
20160801|2016-05-09 08:30,9,45.15,45.34,44.95,45.19,64
20160801|2016-05-09 09:00,9,45.09,45.37,44.88,44.97,77
20160801|2016-05-09 09:30,9,44.97,45.15,44.88,44.95,59
20160801|2016-05-09 10:00,9,44.81,45.1,44.41,44.45,188
20160801|2016-05-09 10:30,9,44.45,44.57,44.45,44.47,45
20160801|2016-05-09 11:00,9,44.44,44.59,44.32,44.59,56
20160801|2016-05-09 11:30,9,44.44,44.48,44.36,44.48,70
20160801|2016-05-09 12:00,9,44.5,44.68,44.45,44.68,150
20160801|2016-05-09 12:30,9,44.59,44.59,44.43,44.46,16
20160801|2016-05-09 13:00,9,44.58,44.58,44.3,44.4,87
20160801|2016-05-09 13:30,9,44.38,44.4,44.36,44.39,7
20160801|2016-05-09 14:00,9,44.38,44.44,44.38,44.42,8
20160801|2016-05-09 14:30,9,44.44,44.45,44.44,44.45,4
20160801|2016-05-09 15:00,9,44.42,44.42,44.42,44.42,1
20160801|2016-05-09 15:30,9,44.34,44.34,44.34,44.34,1
20160801|2016-05-09 19:30,10,44.22,44.22,44.18,44.22,7
20160801|2016-05-09 20:30,10,44.26,44.26,44.26,44.26,1
20160801|2016-05-09 21:00,10,44.4,44.4,44.4,44.4,1
20160801|2016-05-09 22:00,10,44.5,44.5,44.5,44.5,1
20160801|2016-05-10 00:30,10,44.47,44.48,44.45,44.48,3
20160801|2016-05-10 01:00,10,44.51,44.51,44.45,44.45,13
20160801|2016-05-10 01:30,10,44.61,44.73,44.61,44.73,8
20160801|2016-05-10 02:00,10,44.77,44.97,44.77,44.97,29
20160801|2016-05-10 02:30,10,45.01,45.01,44.83,44.83,10
20160801|2016-05-10 03:00,10,44.59,44.84,44.59,44.84,8
20160801|2016-05-10 03:30,10,44.88,44.9,44.88,44.88,3
20160801|2016-05-10 04:00,10,44.87,44.98,44.86,44.92,11
20160801|2016-05-10 04:30,10,44.81,44.97,44.78,44.97,33
20160801|2016-05-10 05:00,10,44.93,45.01,44.92,44.92,14
20160801|2016-05-10 05:30,10,44.8,44.8,44.52,44.52,21
20160801|2016-05-10 06:00,10,44.49,44.55,44.38,44.38,5
20160801|2016-05-10 06:30,10,44.51,44.51,44.51,44.51,1
20160801|2016-05-10 07:00,10,44.58,44.78,44.58,44.77,31
20160801|2016-05-10 07:30,10,44.6,44.93,44.6,44.9,39
20160801|2016-05-10 08:00,10,45,45,44.61,44.71,28
20160801|2016-05-10 08:30,10,44.81,45.42,44.71,45.27,132
20160801|2016-05-10 09:00,10,45.24,45.4,44.95,45.02,165
20160801|2016-05-10 09:30,10,45.08,45.52,45.02,45.4,69
20160801|2016-05-10 10:00,10,45.41,45.49,45.31,45.49,43
20160801|2016-05-10 10:30,10,45.49,45.66,45.49,45.51,103
20160801|2016-05-10 11:00,10,45.48,45.64,45.48,45.59,24
20160801|2016-05-10 11:30,10,45.51,45.55,45.44,45.46,39
20160801|2016-05-10 12:00,10,45.48,45.58,45.44,45.45,101
20160801|2016-05-10 12:30,10,45.61,45.61,45.57,45.59,7
20160801|2016-05-10 13:00,10,45.56,45.89,45.56,45.89,51
20160801|2016-05-10 13:30,10,45.85,45.85,45.8,45.84,14
20160801|2016-05-10 14:00,10,45.84,45.88,45.81,45.88,11
20160801|2016-05-10 14:30,10,45.86,45.88,45.86,45.86,7
20160801|2016-05-10 15:30,10,45.84,45.84,45.59,45.71,249
20160801|2016-05-10 19:00,11,45.82,45.82,45.72,45.72,2
20160801|2016-05-10 19:30,11,45.83,45.83,45.83,45.83,2
20160801|2016-05-10 20:00,11,45.82,45.82,45.82,45.82,1
20160801|2016-05-10 20:30,11,45.79,45.79,45.77,45.77,2
20160801|2016-05-10 21:00,11,45.6,45.66,45.6,45.66,3
20160801|2016-05-10 22:30,11,45.62,45.62,45.62,45.62,1
20160801|2016-05-11 00:00,11,45.61,45.62,45.6,45.6,51
20160801|2016-05-11 01:00,11,45.74,45.74,45.72,45.73,19
20160801|2016-05-11 01:30,11,45.71,45.71,45.71,45.71,2
20160801|2016-05-11 02:00,11,45.62,45.62,45.31,45.4,28
20160801|2016-05-11 02:30,11,45.41,45.41,45.15,45.24,47
20160801|2016-05-11 03:00,11,45.29,45.4,45.25,45.25,3
20160801|2016-05-11 03:30,11,45.46,45.46,45.44,45.44,3
20160801|2016-05-11 04:00,11,45.47,45.49,45.47,45.48,14
20160801|2016-05-11 05:00,11,45.45,45.45,45.43,45.43,3
20160801|2016-05-11 05:30,11,45.85,46.16,45.82,46.16,34
20160801|2016-05-11 06:00,11,46.08,46.08,45.96,45.96,23
20160801|2016-05-11 07:00,11,46,46.14,46,46.13,8
20160801|2016-05-11 07:30,11,46.13,46.13,45.85,45.99,13
20160801|2016-05-11 08:00,11,46,46,45.57,45.59,227
20160801|2016-05-11 08:30,11,45.56,45.75,45.41,45.42,29
20160801|2016-05-11 09:00,11,45.38,45.53,45.34,45.52,59
20160801|2016-05-11 09:30,11,45.57,47.01,45.57,46.98,421
20160801|2016-05-11 10:00,11,47.04,47.27,46.74,47.16,207
20160801|2016-05-11 10:30,11,47.18,47.36,47.04,47.08,162
20160801|2016-05-11 11:00,11,47.16,47.2,47.08,47.15,34
20160801|2016-05-11 11:30,11,47.2,47.23,47.12,47.15,35
20160801|2016-05-11 12:00,11,47.18,47.43,47.18,47.43,59
20160801|2016-05-11 12:30,11,47.41,47.44,47.35,47.35,25
20160801|2016-05-11 13:00,11,47.29,47.61,47.18,47.44,87
20160801|2016-05-11 13:30,11,47.43,47.43,47.31,47.31,17
20160801|2016-05-11 14:30,11,47.31,47.33,47.31,47.33,7
20160801|2016-05-11 15:30,11,47.32,47.32,47.3,47.3,2
20160801|2016-05-11 16:30,11,47.32,47.33,47.32,47.33,2
20160801|2016-05-11 19:00,12,47.16,47.28,47.1,47.21,9
20160801|2016-05-11 20:00,12,47.17,47.17,47.17,47.17,1
20160801|2016-05-11 20:30,12,47.12,47.12,47.12,47.12,1
20160801|2016-05-11 21:00,12,47.25,47.25,47.25,47.25,1
20160801|2016-05-11 22:00,12,47.45,47.45,47.45,47.45,7
20160801|2016-05-11 23:30,12,47.38,47.39,47.38,47.39,2
20160801|2016-05-12 00:00,12,47.4,47.4,47.4,47.4,1
20160801|2016-05-12 01:30,12,47.59,47.62,47.4,47.43,23
20160801|2016-05-12 02:00,12,47.36,47.59,47.3,47.54,19
20160801|2016-05-12 02:30,12,47.39,47.51,47.39,47.51,11
20160801|2016-05-12 03:00,12,47.59,47.67,47.51,47.52,51
20160801|2016-05-12 03:30,12,47.68,47.81,47.68,47.77,64
20160801|2016-05-12 04:00,12,47.84,47.84,47.71,47.73,9
20160801|2016-05-12 04:30,12,47.64,47.82,47.64,47.82,11
20160801|2016-05-12 05:00,12,47.87,47.89,47.79,47.83,17
20160801|2016-05-12 05:30,12,47.78,47.88,47.78,47.88,8
20160801|2016-05-12 06:00,12,47.78,47.84,47.77,47.8,14
20160801|2016-05-12 06:30,12,47.79,48.08,47.79,47.97,27
20160801|2016-05-12 07:00,12,47.95,48.01,47.91,48.01,10
20160801|2016-05-12 07:30,12,47.87,47.87,47.74,47.74,16
20160801|2016-05-12 08:00,12,47.77,48.11,47.77,48.03,58
20160801|2016-05-12 08:30,12,47.99,48,47.41,47.42,104
20160801|2016-05-12 09:00,12,47.42,47.61,47.24,47.44,64
20160801|2016-05-12 09:30,12,47.42,47.52,47.37,47.49,26
20160801|2016-05-12 10:00,12,47.39,47.39,46.87,47.07,102
20160801|2016-05-12 10:30,12,47.1,47.13,46.8,46.97,75
20160801|2016-05-12 11:00,12,46.94,47.33,46.94,47.31,28
20160801|2016-05-12 11:30,12,47.28,47.59,47.28,47.56,184
20160801|2016-05-12 12:00,12,47.54,47.55,47.32,47.43,151
20160801|2016-05-12 12:30,12,47.41,47.77,47.35,47.77,22
20160801|2016-05-12 13:00,12,47.72,47.96,47.65,47.86,121
20160801|2016-05-12 13:30,12,47.76,47.77,47.71,47.72,17
20160801|2016-05-12 14:00,12,47.7,47.71,47.7,47.71,3
20160801|2016-05-12 14:30,12,47.69,47.76,47.69,47.76,7
20160801|2016-05-12 15:30,12,47.7,47.7,47.7,47.7,2
20160801|2016-05-12 16:30,12,47.68,47.68,47.68,47.68,1
20160801|2016-05-12 19:00,13,47.61,47.61,47.53,47.57,3
20160801|2016-05-12 19:30,13,47.52,47.54,47.46,47.54,9
20160801|2016-05-12 20:00,13,47.39,47.39,47.39,47.39,1
20160801|2016-05-12 20:30,13,47.4,47.46,47.34,47.42,14
20160801|2016-05-12 21:00,13,47.4,47.4,47.36,47.38,7
20160801|2016-05-12 21:30,13,47.32,47.32,47.32,47.32,1
20160801|2016-05-12 22:00,13,47.37,47.37,47.37,47.37,1
20160801|2016-05-12 23:00,13,47.46,47.46,47.46,47.46,1
20160801|2016-05-12 23:30,13,47.52,47.57,47.52,47.57,2
20160801|2016-05-13 01:00,13,47.44,47.44,47.44,47.44,3
20160801|2016-05-13 02:00,13,47.35,47.35,47.35,47.35,1
20160801|2016-05-13 02:30,13,47.43,47.68,47.41,47.68,33
20160801|2016-05-13 03:00,13,47.69,47.69,47.34,47.35,25
20160801|2016-05-13 03:30,13,47.41,47.48,47.41,47.46,4
20160801|2016-05-13 04:00,13,47.39,47.39,47.37,47.37,2
20160801|2016-05-13 04:30,13,47.39,47.39,47.11,47.11,20
20160801|2016-05-13 05:00,13,47.15,47.15,47.15,47.15,1
20160801|2016-05-13 05:30,13,47.34,47.34,47.19,47.21,8
20160801|2016-05-13 06:00,13,47.44,47.44,47.4,47.41,3
20160801|2016-05-13 06:30,13,47.58,47.58,47.49,47.49,17
20160801|2016-05-13 07:00,13,47.46,47.52,47.42,47.52,3
20160801|2016-05-13 07:30,13,47.38,47.5,47.15,47.38,18
20160801|2016-05-13 08:00,13,47.2,47.48,47.2,47.45,26
20160801|2016-05-13 08:30,13,47.35,47.59,47.35,47.39,29
20160801|2016-05-13 09:00,13,47.3,47.32,47.03,47.18,66
20160801|2016-05-13 09:30,13,47.14,47.4,47.14,47.38,41
20160801|2016-05-13 10:00,13,47.35,47.51,47.34,47.51,20
20160801|2016-05-13 10:30,13,47.54,47.55,47.4,47.49,80
20160801|2016-05-13 11:00,13,47.51,47.52,47.24,47.24,172
20160801|2016-05-13 11:30,13,47.32,47.46,47.26,47.26,10
20160801|2016-05-13 12:00,13,47.32,47.47,47.32,47.42,10
20160801|2016-05-13 12:30,13,47.38,47.46,47.38,47.39,16
20160801|2016-05-13 13:00,13,47.51,47.55,47.32,47.41,85
20160801|2016-05-13 13:30,13,47.39,47.39,47.3,47.3,22
20160801|2016-05-13 14:00,13,47.33,47.38,47.33,47.38,5
20160801|2016-05-13 14:30,13,47.46,47.46,47.43,47.43,4
20160801|2016-05-13 15:30,13,47.52,47.52,47.52,47.52,1
20160801|2016-05-15 17:00,16,47.36,47.53,47.36,47.53,2
20160801|2016-05-15 19:00,16,47.49,47.51,47.49,47.51,2
20160801|2016-05-15 20:30,16,47.6,47.71,47.6,47.71,2
20160801|2016-05-15 21:00,16,47.92,48.08,47.91,48.08,10
20160801|2016-05-15 21:30,16,48.1,48.1,48.1,48.1,1
20160801|2016-05-15 22:00,16,48.01,48.01,48.01,48.01,1
20160801|2016-05-15 22:30,16,47.99,47.99,47.99,47.99,1
20160801|2016-05-16 00:00,16,47.94,47.94,47.94,47.94,1
20160801|2016-05-16 00:30,16,47.94,47.94,47.94,47.94,1
20160801|2016-05-16 01:00,16,47.95,47.95,47.95,47.95,1
20160801|2016-05-16 01:30,16,47.99,47.99,47.99,47.99,3
20160801|2016-05-16 02:00,16,48.03,48.03,48.03,48.03,1
20160801|2016-05-16 02:30,16,48.06,48.25,48.02,48.25,36
20160801|2016-05-16 03:00,16,48.13,48.22,48.13,48.21,9
20160801|2016-05-16 05:00,16,48.21,48.21,48.15,48.15,4
20160801|2016-05-16 06:00,16,48.34,48.39,48.31,48.31,16
20160801|2016-05-16 06:30,16,48.31,48.35,48.28,48.35,11
20160801|2016-05-16 07:00,16,48.4,48.46,48.27,48.28,15
20160801|2016-05-16 07:30,16,48.3,48.41,48.23,48.41,22
20160801|2016-05-16 08:00,16,48.42,48.68,48.42,48.65,46
20160801|2016-05-16 08:30,16,48.67,48.93,48.67,48.82,102
20160801|2016-05-16 09:00,16,48.88,48.95,48.76,48.9,57
20160801|2016-05-16 09:30,16,48.87,48.87,48.52,48.63,48
20160801|2016-05-16 10:00,16,48.67,48.78,48.48,48.57,45
20160801|2016-05-16 10:30,16,48.67,48.81,48.65,48.79,9
20160801|2016-05-16 11:00,16,48.8,48.82,48.73,48.73,17
20160801|2016-05-16 11:30,16,48.78,48.84,48.78,48.8,29
20160801|2016-05-16 12:00,16,48.78,48.8,48.69,48.69,17
20160801|2016-05-16 12:30,16,48.69,48.76,48.64,48.76,18
20160801|2016-05-16 13:00,16,48.75,48.9,48.67,48.85,156
20160801|2016-05-16 13:30,16,48.83,48.89,48.83,48.87,25
20160801|2016-05-16 14:00,16,48.87,48.93,48.87,48.93,13
20160801|2016-05-16 14:30,16,48.97,49.06,48.97,49.01,19
20160801|2016-05-16 15:30,16,49.03,49.03,49.03,49.03,1
20160801|2016-05-16 19:00,17,49,49,48.86,48.86,2
20160801|2016-05-16 20:00,17,48.92,48.92,48.92,48.92,1
20160801|2016-05-16 20:30,17,49,49.24,49,49.24,8
20160801|2016-05-16 21:00,17,49.3,49.31,49.3,49.31,2
20160801|2016-05-16 21:30,17,49.3,49.33,49.3,49.31,16
20160801|2016-05-16 22:00,17,49.28,49.28,49.28,49.28,1
20160801|2016-05-16 22:30,17,49.35,49.35,49.35,49.35,2
20160801|2016-05-16 23:00,17,49.28,49.28,49.28,49.28,1
20160801|2016-05-16 23:30,17,49.26,49.26,49.24,49.24,3
20160801|2016-05-17 01:00,17,49.28,49.41,49.28,49.41,24
20160801|2016-05-17 01:30,17,49.44,49.49,49.44,49.49,7
20160801|2016-05-17 02:00,17,49.36,49.36,49.36,49.36,1
20160801|2016-05-17 02:30,17,49.33,49.42,49.27,49.42,8
20160801|2016-05-17 03:00,17,49.41,49.42,49.14,49.14,17
20160801|2016-05-17 03:30,17,49.12,49.13,48.92,48.92,24
20160801|2016-05-17 04:00,17,48.86,48.87,48.75,48.87,26
20160801|2016-05-17 04:30,17,48.82,48.99,48.82,48.99,19
20160801|2016-05-17 05:00,17,48.97,48.97,48.91,48.91,10
20160801|2016-05-17 05:30,17,48.9,48.9,48.83,48.84,6
20160801|2016-05-17 06:00,17,48.77,48.83,48.71,48.81,8
20160801|2016-05-17 06:30,17,48.78,48.86,48.63,48.86,18
20160801|2016-05-17 07:00,17,48.89,49.03,48.85,49.03,22
20160801|2016-05-17 07:30,17,48.93,48.93,48.76,48.88,51
20160801|2016-05-17 08:00,17,48.88,49.11,48.76,48.94,136
20160801|2016-05-17 08:30,17,48.89,49.16,48.81,49.13,45
20160801|2016-05-17 09:00,17,49.12,49.28,49.08,49.09,78
20160801|2016-05-17 09:30,17,49.12,49.33,49.12,49.33,21
20160801|2016-05-17 10:00,17,49.32,49.32,49.17,49.25,15
20160801|2016-05-17 10:30,17,49.38,49.46,49.36,49.44,44
20160801|2016-05-17 11:00,17,49.35,49.42,49.32,49.35,32
20160801|2016-05-17 11:30,17,49.34,49.34,49.01,49.03,56
20160801|2016-05-17 12:00,17,49.04,49.14,49,49.07,23
20160801|2016-05-17 12:30,17,49.07,49.11,49.07,49.08,5
20160801|2016-05-17 13:00,17,49.12,49.44,49.1,49.4,159
20160801|2016-05-17 13:30,17,49.41,49.47,49.4,49.44,37
20160801|2016-05-17 14:00,17,49.43,49.54,49.43,49.52,9
20160801|2016-05-17 14:30,17,49.53,49.66,49.52,49.6,7
20160801|2016-05-17 15:00,17,49.65,49.65,49.65,49.65,1
20160801|2016-05-17 15:30,17,49.69,49.74,49.4,49.65,60
20160801|2016-05-17 16:00,17,49.62,49.62,49.55,49.55,7
20160801|2016-05-17 16:30,17,49.55,49.55,49.51,49.53,4
20160801|2016-05-17 19:00,18,49.48,49.48,49.43,49.44,16
20160801|2016-05-17 19:30,18,49.41,49.5,49.33,49.5,14
20160801|2016-05-17 20:00,18,49.47,49.5,49.45,49.5,7
20160801|2016-05-17 20:30,18,49.52,49.52,49.4,49.49,25
20160801|2016-05-17 21:00,18,49.53,49.54,49.48,49.54,7
20160801|2016-05-17 21:30,18,49.47,49.51,49.45,49.51,12
20160801|2016-05-17 22:00,18,49.47,49.48,49.47,49.48,3
20160801|2016-05-17 22:30,18,49.49,49.51,49.48,49.51,12
20160801|2016-05-17 23:00,18,49.52,49.52,49.52,49.52,4
20160801|2016-05-17 23:30,18,49.52,49.52,49.5,49.5,3
20160801|2016-05-18 00:00,18,49.52,49.56,49.52,49.55,8
20160801|2016-05-18 00:30,18,49.55,49.55,49.51,49.54,8
20160801|2016-05-18 01:00,18,49.5,49.51,49.42,49.43,24
20160801|2016-05-18 01:30,18,49.43,49.47,49.43,49.47,2
20160801|2016-05-18 02:00,18,49.4,49.4,49.32,49.34,13
20160801|2016-05-18 02:30,18,49.27,49.28,49.23,49.26,6
20160801|2016-05-18 03:30,18,49.12,49.12,49.12,49.12,5
20160801|2016-05-18 04:30,18,49.2,49.25,49.2,49.25,22
20160801|2016-05-18 05:00,18,49.33,49.52,49.29,49.46,43
20160801|2016-05-18 05:30,18,49.43,49.47,49.43,49.44,21
20160801|2016-05-18 06:00,18,49.5,49.54,49.33,49.33,18
20160801|2016-05-18 06:30,18,49.35,49.35,49.34,49.34,2
20160801|2016-05-18 07:00,18,49.37,49.38,49.23,49.23,22
20160801|2016-05-18 07:30,18,49.24,49.29,49.19,49.26,16
20160801|2016-05-18 08:00,18,49.25,49.4,49.13,49.39,39
20160801|2016-05-18 08:30,18,49.37,49.54,49.28,49.53,278
20160801|2016-05-18 09:00,18,49.54,49.66,49.54,49.61,71
20160801|2016-05-18 09:30,18,49.57,49.75,49.21,49.34,374
20160801|2016-05-18 10:00,18,49.36,49.71,49.32,49.71,111
20160801|2016-05-18 10:30,18,49.69,49.99,49.65,49.71,278
20160801|2016-05-18 11:00,18,49.76,49.86,49.76,49.83,50
20160801|2016-05-18 11:30,18,49.83,49.83,49.73,49.8,66
20160801|2016-05-18 12:00,18,49.81,49.88,49.71,49.77,40
20160801|2016-05-18 12:30,18,49.76,49.8,49.76,49.8,14
20160801|2016-05-18 13:00,18,49.71,49.71,49.09,49.2,295
20160801|2016-05-18 13:30,18,49.14,49.17,49.01,49.06,96
20160801|2016-05-18 14:00,18,49.12,49.12,48.81,48.88,38
20160801|2016-05-18 14:30,18,48.76,48.85,48.74,48.79,53
20160801|2016-05-18 15:00,18,48.84,48.84,48.84,48.84,1
20160801|2016-05-18 19:00,19,48.9,48.9,48.9,48.9,1
20160801|2016-05-18 19:30,19,48.68,48.68,48.63,48.64,4
20160801|2016-05-18 20:00,19,48.56,48.6,48.43,48.43,25
20160801|2016-05-18 20:30,19,48.43,48.43,48.37,48.38,40
20160801|2016-05-18 21:00,19,48.46,48.46,48.46,48.46,3
20160801|2016-05-18 21:30,19,48.4,48.47,48.4,48.47,7
20160801|2016-05-18 22:00,19,48.44,48.44,48.44,48.44,1
20160801|2016-05-18 22:30,19,48.44,48.46,48.44,48.46,3
20160801|2016-05-18 23:30,19,48.53,48.63,48.51,48.63,7
20160801|2016-05-19 00:00,19,48.59,48.59,48.51,48.51,13
20160801|2016-05-19 00:30,19,48.45,48.45,48.41,48.41,2
20160801|2016-05-19 01:00,19,48.29,48.47,48.28,48.45,13
20160801|2016-05-19 01:30,19,48.45,48.56,48.45,48.56,6
20160801|2016-05-19 02:00,19,48.48,48.48,48.1,48.12,43
20160801|2016-05-19 02:30,19,48.16,48.41,48.16,48.41,6
20160801|2016-05-19 03:00,19,48.36,48.38,48.11,48.11,192
20160801|2016-05-19 03:30,19,48.15,48.15,48.07,48.13,6
20160801|2016-05-19 04:00,19,48.1,48.14,48.1,48.14,18
20160801|2016-05-19 04:30,19,47.98,48.08,47.98,48,9
20160801|2016-05-19 05:00,19,48.11,48.2,48.11,48.2,4
20160801|2016-05-19 05:30,19,48.17,48.21,48.17,48.2,13
20160801|2016-05-19 06:00,19,48.15,48.2,48.15,48.18,15
20160801|2016-05-19 06:30,19,48.27,48.27,48.22,48.22,10
20160801|2016-05-19 07:00,19,48.13,48.15,47.95,47.98,21
20160801|2016-05-19 07:30,19,47.93,48.25,47.86,48.23,95
20160801|2016-05-19 08:00,19,48.26,48.44,48.19,48.26,47
20160801|2016-05-19 08:30,19,48.23,48.23,47.88,47.91,47
20160801|2016-05-19 09:00,19,47.92,47.95,47.7,47.86,116
20160801|2016-05-19 09:30,19,47.86,48.16,47.86,47.86,86
20160801|2016-05-19 10:00,19,47.89,48.07,47.82,48.03,54
20160801|2016-05-19 10:30,19,48.03,48.5,47.97,48.49,98
20160801|2016-05-19 11:00,19,48.49,48.87,48.49,48.75,124
20160801|2016-05-19 11:30,19,48.7,48.7,48.59,48.62,29
20160801|2016-05-19 12:00,19,48.68,48.8,48.68,48.7,11
20160801|2016-05-19 12:30,19,48.69,48.89,48.69,48.88,34
20160801|2016-05-19 13:00,19,48.87,49.12,48.84,49.06,142
20160801|2016-05-19 13:30,19,49.07,49.12,49.02,49.02,12
20160801|2016-05-19 14:00,19,49.08,49.09,49.07,49.07,4
20160801|2016-05-19 14:30,19,49.08,49.11,49.08,49.11,17
20160801|2016-05-19 15:00,19,49.02,49.02,49,49,2
20160801|2016-05-19 16:00,19,49.07,49.07,49.07,49.07,1
20160801|2016-05-19 19:00,20,49.4,49.4,49.4,49.4,1
20160801|2016-05-19 20:00,20,49.48,49.5,49.44,49.45,13
20160801|2016-05-19 20:30,20,49.45,49.45,49.4,49.43,4
20160801|2016-05-19 21:00,20,49.47,49.64,49.47,49.63,13
20160801|2016-05-19 21:30,20,49.65,49.66,49.63,49.63,7
20160801|2016-05-19 23:00,20,49.6,49.6,49.6,49.6,1
20160801|2016-05-20 00:00,20,49.62,49.62,49.51,49.51,4
20160801|2016-05-20 01:00,20,49.53,49.53,49.53,49.53,1
20160801|2016-05-20 01:30,20,49.39,49.39,49.27,49.3,21
20160801|2016-05-20 02:00,20,49.4,49.4,49.4,49.4,1
20160801|2016-05-20 02:30,20,49.4,49.53,49.4,49.53,2
20160801|2016-05-20 03:00,20,49.42,49.42,49.42,49.42,2
20160801|2016-05-20 04:00,20,49.32,49.34,49.32,49.34,12
20160801|2016-05-20 04:30,20,49.17,49.23,49.1,49.1,4
20160801|2016-05-20 05:00,20,49.16,49.2,49.16,49.2,3
20160801|2016-05-20 06:00,20,49.07,49.07,49.07,49.07,1
20160801|2016-05-20 06:30,20,48.95,49.04,48.93,49.01,17
20160801|2016-05-20 07:00,20,48.98,49.1,48.93,49.03,37
20160801|2016-05-20 07:30,20,48.82,49.04,48.8,49.04,22
20160801|2016-05-20 08:00,20,49.04,49.19,49.04,49.12,72
20160801|2016-05-20 08:30,20,49.13,49.33,48.74,48.79,670
20160801|2016-05-20 09:00,20,48.75,48.92,48.38,48.38,138
20160801|2016-05-20 09:30,20,48.4,48.68,48.4,48.64,80
20160801|2016-05-20 10:00,20,48.67,49.15,48.67,49.07,107
20160801|2016-05-20 10:30,20,49.09,49.14,48.92,48.94,30
20160801|2016-05-20 11:00,20,49.05,49.09,48.97,49.05,12
20160801|2016-05-20 11:30,20,48.9,48.9,48.85,48.89,12
20160801|2016-05-20 12:00,20,48.86,48.93,48.85,48.9,17
20160801|2016-05-20 12:30,20,48.9,48.99,48.84,48.84,19
20160801|2016-05-20 13:00,20,48.9,48.9,48.69,48.88,74
20160801|2016-05-20 13:30,20,48.85,48.85,48.76,48.85,59
20160801|2016-05-20 14:00,20,48.85,48.96,48.85,48.96,3
20160801|2016-05-20 14:30,20,48.95,48.97,48.95,48.97,7
20160801|2016-05-22 17:00,23,48.8,48.8,48.75,48.75,2
20160801|2016-05-22 20:00,23,48.64,48.64,48.64,48.64,1
20160801|2016-05-22 23:00,23,48.63,48.63,48.63,48.63,1
20160801|2016-05-22 23:30,23,48.62,48.63,48.6,48.63,3
20160801|2016-05-23 00:00,23,48.61,48.61,48.5,48.5,4
20160801|2016-05-23 00:30,23,48.57,48.6,48.57,48.6,3
20160801|2016-05-23 01:00,23,48.45,48.45,48.36,48.36,54
20160801|2016-05-23 01:30,23,48.32,48.32,48.23,48.29,20
20160801|2016-05-23 02:00,23,48.33,48.33,48.2,48.2,6
20160801|2016-05-23 02:30,23,48.25,48.33,48.25,48.33,4
20160801|2016-05-23 03:00,23,48.31,48.38,48.31,48.38,3
20160801|2016-05-23 03:30,23,48.4,48.4,48.4,48.4,1
20160801|2016-05-23 04:00,23,48.35,48.49,48.35,48.44,28
20160801|2016-05-23 04:30,23,48.36,48.36,48.36,48.36,1
20160801|2016-05-23 05:00,23,48.26,48.27,48.25,48.27,3
20160801|2016-05-23 05:30,23,48.29,48.29,48.29,48.29,1
20160801|2016-05-23 06:00,23,48.24,48.29,48.24,48.29,9
20160801|2016-05-23 07:00,23,48.32,48.32,48.07,48.07,22
20160801|2016-05-23 07:30,23,47.96,48.16,47.95,47.98,48
20160801|2016-05-23 08:00,23,48.06,48.15,47.89,47.93,48
20160801|2016-05-23 08:30,23,47.94,48.27,47.94,48.27,70
20160801|2016-05-23 09:00,23,48.29,48.67,48.29,48.58,154
20160801|2016-05-23 09:30,23,48.63,48.63,48.37,48.4,353
20160801|2016-05-23 10:00,23,48.56,48.63,48.53,48.6,76
20160801|2016-05-23 10:30,23,48.42,48.42,48.11,48.13,89
20160801|2016-05-23 11:00,23,48.16,48.25,48.1,48.25,24
20160801|2016-05-23 11:30,23,48.28,48.38,48.17,48.38,14
20160801|2016-05-23 12:00,23,48.39,48.44,48.38,48.42,17
20160801|2016-05-23 12:30,23,48.5,48.56,48.43,48.48,29
20160801|2016-05-23 13:00,23,48.54,48.61,48.33,48.61,83
20160801|2016-05-23 13:30,23,48.61,48.67,48.59,48.59,43
20160801|2016-05-23 14:00,23,48.55,48.56,48.55,48.56,8
20160801|2016-05-23 14:30,23,48.62,48.63,48.62,48.63,9
20160801|2016-05-23 15:00,23,48.61,48.61,48.61,48.61,1
20160801|2016-05-23 15:30,23,48.59,48.59,48.59,48.59,1
20160801|2016-05-23 16:00,23,48.55,48.55,48.54,48.54,20
20160801|2016-05-23 16:30,23,48.54,48.54,48.54,48.54,10
20160801|2016-05-23 19:00,24,48.52,48.52,48.52,48.52,1
20160801|2016-05-23 19:30,24,48.43,48.43,48.41,48.41,3
20160801|2016-05-23 20:00,24,48.43,48.43,48.43,48.43,1
20160801|2016-05-23 21:00,24,48.42,48.42,48.42,48.42,1
20160801|2016-05-23 22:00,24,48.43,48.44,48.43,48.44,10
20160801|2016-05-23 22:30,24,48.37,48.37,48.37,48.37,1
20160801|2016-05-23 23:00,24,48.38,48.38,48.38,48.38,1
20160801|2016-05-24 01:00,24,48.28,48.28,48.27,48.27,43
20160801|2016-05-24 01:30,24,48.23,48.23,48.2,48.2,31
20160801|2016-05-24 02:00,24,48.26,48.27,48.26,48.27,23
20160801|2016-05-24 02:30,24,48.25,48.25,48.25,48.25,1
20160801|2016-05-24 03:00,24,48.29,48.29,48.23,48.24,53
20160801|2016-05-24 04:00,24,48.25,48.25,48.25,48.25,1
20160801|2016-05-24 04:30,24,48.44,48.44,48.44,48.44,1
20160801|2016-05-24 05:00,24,48.39,48.42,48.35,48.42,12
20160801|2016-05-24 05:30,24,48.33,48.39,48.33,48.37,4
20160801|2016-05-24 06:00,24,48.39,48.47,48.39,48.47,4
20160801|2016-05-24 06:30,24,48.51,48.67,48.51,48.63,17
20160801|2016-05-24 07:00,24,48.74,48.87,48.74,48.87,64
20160801|2016-05-24 07:30,24,48.88,48.99,48.77,48.93,98
20160801|2016-05-24 08:00,24,48.92,48.98,48.63,48.64,132
20160801|2016-05-24 08:30,24,48.73,48.88,48.64,48.78,81
20160801|2016-05-24 09:00,24,48.82,49.13,48.82,49.07,186
20160801|2016-05-24 09:30,24,49.07,49.36,49.01,49.3,147
20160801|2016-05-24 10:00,24,49.29,49.31,49.08,49.23,95
20160801|2016-05-24 10:30,24,49.17,49.18,48.94,48.99,127
20160801|2016-05-24 11:00,24,48.98,48.99,48.92,48.97,16
20160801|2016-05-24 11:30,24,49,49.13,49,49.1,15
20160801|2016-05-24 12:00,24,49.09,49.2,48.99,49.06,31
20160801|2016-05-24 12:30,24,49.06,49.22,49.06,49.21,439
20160801|2016-05-24 13:00,24,49.17,49.22,49.01,49.09,156
20160801|2016-05-24 13:30,24,49.09,49.12,49.07,49.11,39
20160801|2016-05-24 14:30,24,49.18,49.27,49.18,49.27,10
20160801|2016-05-24 15:00,24,49.2,49.23,49.2,49.23,2
20160801|2016-05-24 15:30,24,49.31,49.63,49.31,49.55,35
20160801|2016-05-24 19:00,25,49.62,49.62,49.62,49.62,1
20160801|2016-05-24 20:00,25,49.66,49.66,49.66,49.66,1
20160801|2016-05-24 20:30,25,49.6,49.6,49.6,49.6,1
20160801|2016-05-24 21:00,25,49.64,49.64,49.64,49.64,1
20160801|2016-05-24 22:00,25,49.64,49.69,49.64,49.69,8
20160801|2016-05-24 23:00,25,49.6,49.6,49.6,49.6,1
20160801|2016-05-24 23:30,25,49.58,49.59,49.58,49.59,2
20160801|2016-05-25 01:00,25,49.65,49.66,49.63,49.66,5
20160801|2016-05-25 01:30,25,49.78,49.9,49.75,49.83,105
20160801|2016-05-25 02:00,25,49.73,49.73,49.65,49.67,4
20160801|2016-05-25 02:30,25,49.65,49.67,49.62,49.62,23
20160801|2016-05-25 03:00,25,49.69,49.69,49.69,49.69,1
20160801|2016-05-25 03:30,25,49.65,49.65,49.54,49.59,6
20160801|2016-05-25 04:00,25,49.48,49.53,49.46,49.47,11
20160801|2016-05-25 04:30,25,49.42,49.54,49.42,49.5,11
20160801|2016-05-25 05:00,25,49.47,49.59,49.47,49.59,8
20160801|2016-05-25 06:00,25,49.61,49.62,49.53,49.53,5
20160801|2016-05-25 06:30,25,49.5,49.5,49.35,49.35,21
20160801|2016-05-25 07:00,25,49.42,49.61,49.42,49.61,17
20160801|2016-05-25 07:30,25,49.58,49.7,49.55,49.63,149
20160801|2016-05-25 08:00,25,49.64,49.64,49.36,49.56,90
20160801|2016-05-25 08:30,25,49.57,49.81,49.55,49.77,260
20160801|2016-05-25 09:00,25,49.78,49.93,49.72,49.72,82
20160801|2016-05-25 09:30,25,49.72,49.97,49.1,49.24,553
20160801|2016-05-25 10:00,25,49.24,49.52,49.24,49.35,102
20160801|2016-05-25 10:30,25,49.37,49.5,49.34,49.34,58
20160801|2016-05-25 11:00,25,49.36,49.37,49.21,49.35,52
20160801|2016-05-25 11:30,25,49.32,49.44,49.32,49.44,17
20160801|2016-05-25 12:00,25,49.54,49.76,49.54,49.75,760
20160801|2016-05-25 12:30,25,49.79,49.8,49.69,49.76,108
20160801|2016-05-25 13:00,25,49.68,50,49.68,49.98,213
20160801|2016-05-25 13:30,25,49.97,50.15,49.94,50.11,46
20160801|2016-05-25 14:00,25,50.06,50.08,50.04,50.04,9
20160801|2016-05-25 14:30,25,50.07,50.07,50.07,50.07,3
20160801|2016-05-25 15:00,25,50.06,50.06,50.06,50.06,2
20160801|2016-05-25 15:30,25,50.08,50.08,50.08,50.08,2
20160801|2016-05-25 16:30,25,50.08,50.08,50.01,50.01,14
20160801|2016-05-25 20:00,26,50.02,50.24,50.02,50.24,21
20160801|2016-05-25 20:30,26,50.2,50.2,50.13,50.13,5
20160801|2016-05-26 00:00,26,50.29,50.29,50.29,50.29,23
20160801|2016-05-26 00:30,26,50.28,50.29,50.28,50.29,21
20160801|2016-05-26 01:00,26,50.26,50.26,50.25,50.26,10
20160801|2016-05-26 01:30,26,50.26,50.35,50.26,50.35,17
20160801|2016-05-26 02:00,26,50.35,50.35,50.21,50.21,39
20160801|2016-05-26 02:30,26,50.21,50.28,50.18,50.28,8
20160801|2016-05-26 03:00,26,50.27,50.29,50.14,50.14,17
20160801|2016-05-26 03:30,26,50.12,50.19,50.07,50.19,92
20160801|2016-05-26 04:00,26,50.2,50.23,50.18,50.18,20
20160801|2016-05-26 04:30,26,50.24,50.24,50.24,50.24,1
20160801|2016-05-26 05:00,26,50.25,50.27,50.25,50.27,3
20160801|2016-05-26 05:30,26,50.27,50.28,50.27,50.28,4
20160801|2016-05-26 06:00,26,50.21,50.29,50.21,50.29,2
20160801|2016-05-26 06:30,26,50.38,50.4,50.38,50.4,3
20160801|2016-05-26 07:00,26,50.53,50.54,50.37,50.46,61
20160801|2016-05-26 07:30,26,50.49,50.53,50.27,50.31,61
20160801|2016-05-26 08:00,26,50.35,50.49,50.23,50.46,32
20160801|2016-05-26 08:30,26,50.36,50.37,49.98,50.07,663
20160801|2016-05-26 09:00,26,50.09,50.23,50.07,50.19,47
20160801|2016-05-26 09:30,26,50.17,50.17,49.6,49.62,642
20160801|2016-05-26 10:00,26,49.69,50.05,49.68,50.05,363
20160801|2016-05-26 10:30,26,50.07,50.1,49.92,50.1,280
20160801|2016-05-26 11:00,26,50.09,50.17,49.92,49.92,73
20160801|2016-05-26 11:30,26,49.92,49.92,49.77,49.91,22
20160801|2016-05-26 12:00,26,49.96,50.09,49.96,50.08,20
20160801|2016-05-26 12:30,26,50,50,49.89,49.89,104
20160801|2016-05-26 13:00,26,49.98,50.09,49.85,49.86,360
20160801|2016-05-26 13:30,26,49.85,49.85,49.82,49.83,11
20160801|2016-05-26 14:00,26,49.69,49.74,49.69,49.74,11
20160801|2016-05-26 14:30,26,49.74,49.74,49.72,49.72,7
20160801|2016-05-26 15:00,26,49.7,49.74,49.7,49.74,3
20160801|2016-05-26 15:30,26,49.72,49.72,49.72,49.72,1
20160801|2016-05-26 16:00,26,49.77,49.78,49.77,49.78,23
20160801|2016-05-26 16:30,26,49.78,49.82,49.64,49.68,35
20160801|2016-05-26 20:00,27,49.58,49.58,49.56,49.58,5
20160801|2016-05-26 20:30,27,49.63,49.64,49.63,49.64,2
20160801|2016-05-26 21:00,27,49.6,49.6,49.6,49.6,1
20160801|2016-05-26 22:00,27,49.51,49.55,49.51,49.55,2
20160801|2016-05-26 22:30,27,49.53,49.53,49.5,49.5,2
20160801|2016-05-26 23:00,27,49.51,49.51,49.51,49.51,1
20160801|2016-05-26 23:30,27,49.5,49.5,49.5,49.5,30
20160801|2016-05-27 00:30,27,49.53,49.53,49.53,49.53,1
20160801|2016-05-27 02:00,27,49.46,49.5,49.43,49.48,25
20160801|2016-05-27 02:30,27,49.52,49.59,49.5,49.55,15
20160801|2016-05-27 03:00,27,49.4,49.4,49.36,49.4,6
20160801|2016-05-27 03:30,27,49.4,49.4,49.33,49.35,12
20160801|2016-05-27 04:00,27,49.39,49.39,49.22,49.3,22
20160801|2016-05-27 04:30,27,49.38,49.39,49.38,49.39,10
20160801|2016-05-27 05:00,27,49.48,49.54,49.48,49.48,9
20160801|2016-05-27 05:30,27,49.36,49.36,49.36,49.36,1
20160801|2016-05-27 06:00,27,49.48,49.48,49.44,49.44,4
20160801|2016-05-27 06:30,27,49.38,49.38,49.29,49.29,7
20160801|2016-05-27 07:00,27,49.39,49.48,49.36,49.48,13
20160801|2016-05-27 07:30,27,49.54,49.54,49.13,49.21,116
20160801|2016-05-27 08:00,27,49.15,49.39,49.1,49.38,49
20160801|2016-05-27 08:30,27,49.35,49.35,49.12,49.29,42
20160801|2016-05-27 09:00,27,49.29,49.69,49.19,49.56,219
20160801|2016-05-27 09:30,27,49.53,49.55,49.46,49.52,69
20160801|2016-05-27 10:00,27,49.56,49.78,49.56,49.77,44
20160801|2016-05-27 10:30,27,49.81,49.82,49.64,49.66,30
20160801|2016-05-27 11:00,27,49.67,49.67,49.58,49.65,11
20160801|2016-05-27 11:30,27,49.6,49.64,49.6,49.63,12
20160801|2016-05-27 12:00,27,49.67,49.73,49.63,49.69,11
20160801|2016-05-27 12:30,27,49.72,49.72,49.56,49.67,15
20160801|2016-05-27 13:00,27,49.61,49.86,49.61,49.75,47
20160801|2016-05-27 13:30,27,49.74,49.74,49.63,49.72,130
20160801|2016-05-27 14:00,27,49.78,49.81,49.78,49.81,4
20160801|2016-05-27 14:30,27,49.83,49.92,49.83,49.9,15
20160801|2016-05-27 15:00,27,49.87,49.91,49.87,49.91,39
20160801|2016-05-27 15:30,27,49.91,49.97,49.88,49.97,12
20160801|2016-05-29 17:00,30,50.15,50.17,50.15,50.17,2
20160801|2016-05-29 19:30,30,49.88,49.88,49.86,49.86,3
20160801|2016-05-29 20:00,30,49.84,49.85,49.79,49.8,4
20160801|2016-05-29 20:30,30,49.79,49.82,49.79,49.82,5
20160801|2016-05-29 21:00,30,49.75,49.75,49.75,49.75,2
20160801|2016-05-29 21:30,30,49.73,49.73,49.73,49.73,2
20160801|2016-05-29 22:00,30,49.77,49.77,49.77,49.77,1
20160801|2016-05-29 22:30,30,49.76,49.76,49.76,49.76,3
20160801|2016-05-29 23:00,30,49.67,49.67,49.63,49.63,3
20160801|2016-05-29 23:30,30,49.61,49.61,49.6,49.6,5
20160801|2016-05-30 00:00,30,49.55,49.56,49.5,49.52,11
20160801|2016-05-30 00:30,30,49.58,49.58,49.52,49.53,13
20160801|2016-05-30 01:00,30,49.56,49.56,49.56,49.56,1
20160801|2016-05-30 01:30,30,49.61,49.61,49.6,49.6,2
20160801|2016-05-30 02:00,30,49.65,49.7,49.65,49.67,5
20160801|2016-05-30 02:30,30,49.59,49.63,49.55,49.63,28
20160801|2016-05-30 03:00,30,49.6,49.61,49.46,49.46,5
20160801|2016-05-30 03:30,30,49.48,49.54,49.48,49.54,3
20160801|2016-05-30 04:00,30,49.51,49.55,49.51,49.52,9
20160801|2016-05-30 04:30,30,49.49,49.54,49.49,49.54,22
20160801|2016-05-30 05:00,30,49.51,49.59,49.51,49.59,5
20160801|2016-05-30 05:30,30,49.6,49.61,49.58,49.61,8
20160801|2016-05-30 06:00,30,49.62,49.65,49.62,49.65,6
20160801|2016-05-30 06:30,30,49.64,49.64,49.64,49.64,2
20160801|2016-05-30 07:00,30,49.65,49.68,49.65,49.68,5
20160801|2016-05-30 07:30,30,49.63,49.74,49.63,49.7,13
20160801|2016-05-30 08:00,30,49.69,49.69,49.59,49.59,7
20160801|2016-05-30 08:30,30,49.64,49.71,49.64,49.71,9
20160801|2016-05-30 09:00,30,49.66,49.73,49.63,49.71,61
20160801|2016-05-30 09:30,30,49.73,49.75,49.73,49.74,3
20160801|2016-05-30 10:00,30,49.74,49.87,49.74,49.87,7
20160801|2016-05-30 11:00,30,49.91,49.97,49.91,49.95,7
20160801|2016-05-30 11:30,30,49.99,50,49.97,50,137
20160801|2016-05-30 12:00,30,49.97,49.98,49.92,49.92,43
20160801|2016-05-30 19:00,31,49.91,49.96,49.91,49.95,4
20160801|2016-05-30 19:30,31,49.92,49.92,49.84,49.84,13
20160801|2016-05-30 20:00,31,49.86,49.86,49.82,49.82,3
20160801|2016-05-30 20:30,31,49.89,49.89,49.89,49.89,1
20160801|2016-05-30 21:30,31,49.94,49.95,49.94,49.95,2
20160801|2016-05-30 22:00,31,49.96,49.96,49.94,49.94,6
20160801|2016-05-30 23:00,31,49.94,49.94,49.92,49.92,5
20160801|2016-05-30 23:30,31,50.01,50.01,49.95,49.97,19
20160801|2016-05-31 00:00,31,49.97,49.98,49.97,49.98,2
20160801|2016-05-31 00:30,31,49.97,50.02,49.97,50.02,45
20160801|2016-05-31 01:00,31,50.01,50.06,50.01,50.06,6
20160801|2016-05-31 01:30,31,50,50,49.98,49.99,12
20160801|2016-05-31 02:00,31,49.89,49.92,49.87,49.87,4
20160801|2016-05-31 03:00,31,49.74,49.83,49.69,49.83,20
20160801|2016-05-31 03:30,31,49.81,49.83,49.77,49.82,20
20160801|2016-05-31 04:00,31,49.86,49.89,49.83,49.86,14
20160801|2016-05-31 04:30,31,49.92,49.92,49.9,49.9,2
20160801|2016-05-31 05:00,31,49.78,49.78,49.78,49.78,1
20160801|2016-05-31 05:30,31,49.82,49.83,49.82,49.83,4
20160801|2016-05-31 06:30,31,49.9,49.9,49.9,49.9,1
20160801|2016-05-31 07:00,31,49.98,49.98,49.96,49.97,9
20160801|2016-05-31 07:30,31,49.92,49.96,49.85,49.86,16
20160801|2016-05-31 08:00,31,49.85,49.99,49.85,49.91,16
20160801|2016-05-31 08:30,31,49.88,50.32,49.87,50.29,128
20160801|2016-05-31 09:00,31,50.28,50.36,50.2,50.34,127
20160801|2016-05-31 09:30,31,50.36,50.49,50.26,50.3,193
20160801|2016-05-31 10:00,31,50.24,50.35,50.18,50.34,101
20160801|2016-05-31 10:30,31,50.33,50.34,50.24,50.26,42
20160801|2016-05-31 11:00,31,50.25,50.27,50.23,50.27,47
20160801|2016-05-31 11:30,31,50.36,50.44,50.33,50.33,107
20160801|2016-05-31 12:00,31,50.3,50.3,50.2,50.2,23
20160801|2016-05-31 12:30,31,50.21,50.21,49.69,49.76,113
20160801|2016-05-31 13:00,31,49.72,49.83,49.48,49.5,153
20160801|2016-05-31 13:30,31,49.49,49.49,49.28,49.29,148
20160801|2016-05-31 14:00,31,49.23,49.38,49.23,49.37,17
20160801|2016-05-31 14:30,31,49.36,49.41,49.32,49.41,14
20160801|2016-05-31 15:00,31,49.38,49.38,49.36,49.36,2
20160801|2016-05-31 15:30,31,49.31,49.31,49.21,49.21,2
20160801|2016-05-31 19:00,1,49.29,49.3,49.29,49.3,3
20160801|2016-05-31 20:00,1,49.42,49.42,49.42,49.42,1
20160801|2016-05-31 20:30,1,49.49,49.5,49.48,49.5,4
20160801|2016-05-31 21:00,1,49.41,49.44,49.4,49.44,22
20160801|2016-05-31 21:30,1,49.33,49.33,49.33,49.33,1
20160801|2016-05-31 22:00,1,49.26,49.26,49.19,49.21,54
20160801|2016-05-31 22:30,1,49.22,49.23,49.05,49.08,29
20160801|2016-05-31 23:30,1,49.2,49.21,49.2,49.21,4
20160801|2016-06-01 00:00,1,49.2,49.2,49.2,49.2,1
20160801|2016-06-01 00:30,1,49.16,49.16,49.08,49.08,16
20160801|2016-06-01 01:00,1,49.08,49.12,49.03,49.04,17
20160801|2016-06-01 01:30,1,49.02,49.11,49.02,49.11,5
20160801|2016-06-01 02:00,1,49.08,49.1,49.06,49.06,6
20160801|2016-06-01 02:30,1,49.06,49.1,49.06,49.06,27
20160801|2016-06-01 03:00,1,49.01,49.04,49.01,49.02,9
20160801|2016-06-01 03:30,1,49.02,49.04,48.91,48.91,13
20160801|2016-06-01 04:00,1,48.84,48.88,48.66,48.67,62
20160801|2016-06-01 04:30,1,48.67,48.81,48.66,48.79,53
20160801|2016-06-01 05:00,1,48.78,48.78,48.66,48.74,17
20160801|2016-06-01 05:30,1,48.77,48.96,48.77,48.92,15
20160801|2016-06-01 06:00,1,48.88,48.94,48.87,48.87,23
20160801|2016-06-01 06:30,1,48.89,48.91,48.88,48.9,11
20160801|2016-06-01 07:00,1,48.93,49.05,48.93,49.02,43
20160801|2016-06-01 07:30,1,49.03,49.03,48.79,48.8,60
20160801|2016-06-01 08:00,1,48.81,48.82,48.34,48.45,190
20160801|2016-06-01 08:30,1,48.45,48.53,48.22,48.33,248
20160801|2016-06-01 09:00,1,48.3,48.67,48.29,48.65,147
20160801|2016-06-01 09:30,1,48.65,48.8,48.61,48.73,98
20160801|2016-06-01 10:00,1,48.77,49.66,48.77,49.22,420
20160801|2016-06-01 10:30,1,49.28,49.41,49.26,49.3,53
20160801|2016-06-01 11:00,1,49.32,49.57,49.32,49.46,133
20160801|2016-06-01 11:30,1,49.37,49.41,49.26,49.3,64
20160801|2016-06-01 12:00,1,49.31,49.43,49.3,49.36,86
20160801|2016-06-01 12:30,1,49.37,49.43,49.29,49.31,77
20160801|2016-06-01 13:00,1,49.26,49.6,49.22,49.54,231
20160801|2016-06-01 13:30,1,49.54,49.66,49.54,49.65,29
20160801|2016-06-01 14:00,1,49.67,49.7,49.63,49.67,10
20160801|2016-06-01 14:30,1,49.64,49.68,49.63,49.68,16
20160801|2016-06-01 15:00,1,49.62,49.65,49.59,49.65,17
20160801|2016-06-01 15:30,1,49.66,49.66,49.28,49.4,58
20160801|2016-06-01 16:00,1,49.39,49.39,49.35,49.35,91
20160801|2016-06-01 16:30,1,49.37,49.4,49.37,49.4,6
20160801|2016-06-01 19:00,2,49.33,49.33,49.26,49.26,7
20160801|2016-06-01 19:30,2,49.28,49.28,49.28,49.28,3
20160801|2016-06-01 20:00,2,49.35,49.35,49.35,49.35,1
20160801|2016-06-01 20:30,2,49.5,49.5,49.5,49.5,1
20160801|2016-06-01 22:30,2,49.4,49.4,49.4,49.4,1
20160801|2016-06-01 23:00,2,49.41,49.41,49.39,49.39,2
20160801|2016-06-01 23:30,2,49.41,49.41,49.41,49.41,1
20160801|2016-06-02 00:30,2,49.33,49.33,49.31,49.31,2
20160801|2016-06-02 01:00,2,49.36,49.36,49.35,49.35,2
20160801|2016-06-02 01:30,2,49.33,49.46,49.33,49.45,7
20160801|2016-06-02 02:00,2,49.47,49.92,49.47,49.92,43
20160801|2016-06-02 02:30,2,49.78,49.78,49.71,49.73,22
20160801|2016-06-02 03:00,2,49.69,49.69,49.52,49.54,18
20160801|2016-06-02 03:30,2,49.57,49.61,49.57,49.61,5
20160801|2016-06-02 04:00,2,49.6,49.6,49.6,49.6,2
20160801|2016-06-02 04:30,2,49.68,49.68,49.57,49.57,18
20160801|2016-06-02 05:00,2,49.46,49.53,49.42,49.53,4
20160801|2016-06-02 05:30,2,49.48,49.52,49.48,49.52,13
20160801|2016-06-02 06:00,2,49.43,49.43,49.36,49.36,3
20160801|2016-06-02 06:30,2,49.39,49.4,49.39,49.4,4
20160801|2016-06-02 07:00,2,49.38,49.44,49.33,49.33,26
20160801|2016-06-02 07:30,2,49.28,49.3,48.91,48.97,209
20160801|2016-06-02 08:00,2,48.92,49.01,48.47,48.72,223
20160801|2016-06-02 08:30,2,48.64,48.92,48.58,48.74,99
20160801|2016-06-02 09:00,2,48.79,48.89,48.61,48.64,67
20160801|2016-06-02 09:30,2,48.63,48.83,48.59,48.83,82
20160801|2016-06-02 10:00,2,48.91,49.42,48.91,49.35,300
20160801|2016-06-02 10:30,2,49.38,49.76,49.35,49.7,246
20160801|2016-06-02 11:00,2,49.73,49.76,49.59,49.71,75
20160801|2016-06-02 11:30,2,49.75,49.87,49.69,49.69,92
20160801|2016-06-02 12:00,2,49.78,49.83,49.56,49.6,85
20160801|2016-06-02 12:30,2,49.6,49.66,49.57,49.65,43
20160801|2016-06-02 13:00,2,49.68,49.85,49.59,49.63,253
20160801|2016-06-02 13:30,2,49.61,49.61,49.5,49.52,68
20160801|2016-06-02 14:00,2,49.5,49.52,49.44,49.48,28
20160801|2016-06-02 14:30,2,49.5,49.5,49.44,49.44,33
20160801|2016-06-02 15:00,2,49.45,49.46,49.45,49.46,2
20160801|2016-06-02 15:30,2,49.51,49.54,49.51,49.54,7
20160801|2016-06-02 16:30,2,49.6,49.6,49.45,49.51,44
20160801|2016-06-02 19:00,3,49.6,49.6,49.6,49.6,25
20160801|2016-06-02 19:30,3,49.82,49.83,49.52,49.59,25
20160801|2016-06-02 20:00,3,49.64,49.72,49.59,49.72,6
20160801|2016-06-02 20:30,3,49.71,49.71,49.71,49.71,2
20160801|2016-06-02 21:00,3,49.67,49.67,49.67,49.67,1
20160801|2016-06-02 22:30,3,49.64,49.67,49.64,49.65,4
20160801|2016-06-02 23:00,3,49.66,49.66,49.66,49.66,2
20160801|2016-06-02 23:30,3,49.66,49.66,49.66,49.66,3
20160801|2016-06-03 00:00,3,49.66,49.66,49.66,49.66,1
20160801|2016-06-03 01:00,3,49.7,49.78,49.7,49.74,24
20160801|2016-06-03 01:30,3,49.75,49.75,49.75,49.75,1
20160801|2016-06-03 02:00,3,49.71,49.83,49.71,49.83,13
20160801|2016-06-03 02:30,3,49.82,49.89,49.63,49.63,42
20160801|2016-06-03 03:00,3,49.68,49.74,49.67,49.74,3
20160801|2016-06-03 03:30,3,49.72,49.72,49.68,49.7,14
20160801|2016-06-03 04:00,3,49.68,49.69,49.65,49.65,19
20160801|2016-06-03 04:30,3,49.69,49.74,49.69,49.73,9
20160801|2016-06-03 06:00,3,49.62,49.63,49.59,49.59,8
20160801|2016-06-03 06:30,3,49.51,49.53,49.49,49.49,103
20160801|2016-06-03 07:00,3,49.44,49.46,49.33,49.42,38
20160801|2016-06-03 07:30,3,49.41,49.67,49.13,49.6,351
20160801|2016-06-03 08:00,3,49.5,49.71,49.26,49.56,166
20160801|2016-06-03 08:30,3,49.55,49.55,49.28,49.38,53
20160801|2016-06-03 09:00,3,49.36,49.42,49.13,49.17,124
20160801|2016-06-03 09:30,3,49.1,49.28,49.03,49.16,135
20160801|2016-06-03 10:00,3,49.22,49.25,48.88,49.12,259
20160801|2016-06-03 10:30,3,49.13,49.27,49.07,49.25,73
20160801|2016-06-03 11:00,3,49.24,49.5,49.18,49.4,105
20160801|2016-06-03 11:30,3,49.34,49.35,49.18,49.18,27
20160801|2016-06-03 12:00,3,49.19,49.19,48.82,48.98,289
20160801|2016-06-03 12:30,3,48.97,49.14,48.93,49.08,40
20160801|2016-06-03 13:00,3,49.03,49.21,48.84,49.18,218
20160801|2016-06-03 13:30,3,49.19,49.3,49.18,49.24,27
20160801|2016-06-03 14:00,3,49.24,49.28,49.17,49.17,52
20160801|2016-06-03 14:30,3,49.24,49.3,49.24,49.28,17
20160801|2016-06-03 15:00,3,49.25,49.26,49.25,49.26,6
20160801|2016-06-03 15:30,3,49.33,49.33,49.33,49.33,1
20160801|2016-06-05 19:30,6,49.4,49.43,49.4,49.43,5
20160801|2016-06-05 20:00,6,49.42,49.64,49.41,49.61,34
20160801|2016-06-05 20:30,6,49.62,49.62,49.52,49.54,34
20160801|2016-06-05 21:00,6,49.55,49.55,49.55,49.55,1
20160801|2016-06-05 21:30,6,49.51,49.53,49.51,49.53,2
20160801|2016-06-05 22:00,6,49.57,49.57,49.53,49.53,11
20160801|2016-06-05 22:30,6,49.53,49.55,49.52,49.55,6
20160801|2016-06-05 23:00,6,49.54,49.62,49.54,49.58,15
20160801|2016-06-05 23:30,6,49.61,49.62,49.57,49.58,22
20160801|2016-06-06 00:00,6,49.59,49.59,49.56,49.56,4
20160801|2016-06-06 00:30,6,49.61,49.62,49.54,49.54,7
20160801|2016-06-06 01:00,6,49.51,49.52,49.46,49.49,29
20160801|2016-06-06 01:30,6,49.48,49.53,49.46,49.48,37
20160801|2016-06-06 02:00,6,49.52,49.72,49.52,49.6,81
20160801|2016-06-06 02:30,6,49.67,49.7,49.64,49.64,40
20160801|2016-06-06 03:00,6,49.68,49.69,49.58,49.6,111
20160801|2016-06-06 03:30,6,49.65,49.66,49.65,49.66,9
20160801|2016-06-06 04:00,6,49.66,49.68,49.61,49.61,4
20160801|2016-06-06 04:30,6,49.68,49.69,49.67,49.68,5
20160801|2016-06-06 05:00,6,49.66,49.66,49.55,49.55,3
20160801|2016-06-06 05:30,6,49.62,49.65,49.6,49.6,102
20160801|2016-06-06 06:30,6,49.67,49.68,49.64,49.64,6
20160801|2016-06-06 07:00,6,49.66,50.31,49.66,50.31,239
20160801|2016-06-06 07:30,6,50.26,50.26,50.09,50.09,154
20160801|2016-06-06 08:00,6,50.15,50.24,50.05,50.13,153
20160801|2016-06-06 08:30,6,50.12,50.27,49.97,50.24,219
20160801|2016-06-06 09:00,6,50.24,50.35,50.18,50.23,192
20160801|2016-06-06 09:30,6,50.3,50.34,50.07,50.23,102
20160801|2016-06-06 10:00,6,50.23,50.32,50.07,50.11,71
20160801|2016-06-06 10:30,6,50.11,50.21,50.08,50.19,41
20160801|2016-06-06 11:00,6,50.14,50.14,50.02,50.02,91
20160801|2016-06-06 11:30,6,49.96,49.98,49.6,49.77,427
20160801|2016-06-06 12:00,6,49.74,49.92,49.74,49.9,93
20160801|2016-06-06 12:30,6,49.86,49.9,49.79,49.9,83
20160801|2016-06-06 13:00,6,49.94,50.2,49.83,50.19,357
20160801|2016-06-06 13:30,6,50.2,50.22,50.08,50.14,74
20160801|2016-06-06 14:00,6,50.15,50.21,50.12,50.18,23
20160801|2016-06-06 14:30,6,50.17,50.19,50.17,50.19,23
20160801|2016-06-06 15:00,6,50.23,50.23,50.22,50.23,3
20160801|2016-06-06 15:30,6,50.21,50.21,50.21,50.21,3
20160801|2016-06-06 16:30,6,50.18,50.18,50.18,50.18,1
20160801|2016-06-06 19:00,7,50.12,50.12,50.11,50.11,2
20160801|2016-06-06 19:30,7,50.07,50.07,50.07,50.07,1
20160801|2016-06-06 20:00,7,50.05,50.06,50.04,50.05,4
20160801|2016-06-06 20:30,7,50.07,50.08,50.07,50.08,3
20160801|2016-06-06 21:30,7,49.96,49.96,49.96,49.96,3
20160801|2016-06-06 22:00,7,50,50,50,50,1
20160801|2016-06-06 22:30,7,50.02,50.02,50.02,50.02,1
20160801|2016-06-06 23:30,7,50.06,50.06,50.06,50.06,1
20160801|2016-06-07 00:30,7,50.08,50.08,50.08,50.08,1
20160801|2016-06-07 01:00,7,50.18,50.2,50.18,50.19,7
20160801|2016-06-07 01:30,7,50.14,50.16,50.14,50.16,5
20160801|2016-06-07 02:00,7,50.22,50.22,50.2,50.2,4
20160801|2016-06-07 02:30,7,50.18,50.26,50.18,50.22,4
20160801|2016-06-07 03:00,7,50.22,50.33,50.22,50.27,34
20160801|2016-06-07 03:30,7,50.35,50.5,50.35,50.5,16
20160801|2016-06-07 04:00,7,50.43,50.46,50.41,50.41,34
20160801|2016-06-07 04:30,7,50.36,50.36,50.36,50.36,10
20160801|2016-06-07 05:00,7,50.4,50.4,50.38,50.38,2
20160801|2016-06-07 05:30,7,50.4,50.4,50.4,50.4,1
20160801|2016-06-07 06:00,7,50.5,50.64,50.5,50.58,31
20160801|2016-06-07 06:30,7,50.65,50.83,50.65,50.69,83
20160801|2016-06-07 07:00,7,50.75,50.75,50.65,50.7,20
20160801|2016-06-07 07:30,7,50.69,50.83,50.62,50.79,54
20160801|2016-06-07 08:00,7,50.79,50.79,50.46,50.48,91
20160801|2016-06-07 08:30,7,50.46,50.65,50.44,50.54,59
20160801|2016-06-07 09:00,7,50.56,50.7,50.56,50.57,99
20160801|2016-06-07 09:30,7,50.59,50.61,50.36,50.44,57
20160801|2016-06-07 10:00,7,50.45,50.63,50.42,50.63,48
20160801|2016-06-07 10:30,7,50.66,50.69,50.47,50.52,198
20160801|2016-06-07 11:00,7,50.59,50.62,50.58,50.61,17
20160801|2016-06-07 11:30,7,50.63,50.64,50.54,50.54,17
20160801|2016-06-07 12:00,7,50.52,50.68,50.52,50.61,83
20160801|2016-06-07 12:30,7,50.58,50.65,50.58,50.65,20
20160801|2016-06-07 13:00,7,50.7,50.94,50.69,50.9,316
20160801|2016-06-07 13:30,7,50.93,51,50.87,50.98,208
20160801|2016-06-07 14:00,7,50.98,51.06,50.95,51.01,69
20160801|2016-06-07 14:30,7,51.01,51.04,51,51.04,21
20160801|2016-06-07 15:00,7,51.03,51.03,50.97,50.97,4
20160801|2016-06-07 15:30,7,50.97,51.01,50.87,50.97,57
20160801|2016-06-07 19:30,8,50.94,50.94,50.93,50.93,2
20160801|2016-06-07 21:00,8,50.92,50.92,50.92,50.92,1
20160801|2016-06-07 21:30,8,50.97,50.98,50.97,50.98,3
20160801|2016-06-07 23:00,8,51.05,51.1,51.05,51.1,7
20160801|2016-06-07 23:30,8,51.07,51.07,51.03,51.06,125
20160801|2016-06-08 00:00,8,51.05,51.05,51.03,51.03,32
20160801|2016-06-08 01:00,8,51.01,51.01,51.01,51.01,3
20160801|2016-06-08 01:30,8,51,51,50.99,50.99,3
20160801|2016-06-08 02:00,8,50.91,50.97,50.88,50.97,16
20160801|2016-06-08 02:30,8,50.96,50.99,50.96,50.96,6
20160801|2016-06-08 03:00,8,50.91,51.16,50.91,51.14,51
20160801|2016-06-08 03:30,8,51.16,51.21,51.16,51.2,112
20160801|2016-06-08 04:00,8,51.21,51.29,51.17,51.27,8
20160801|2016-06-08 04:30,8,51.34,51.39,51.34,51.39,4
20160801|2016-06-08 05:00,8,51.4,51.68,51.35,51.64,83
20160801|2016-06-08 05:30,8,51.58,51.63,51.58,51.61,8
20160801|2016-06-08 06:00,8,51.5,51.57,51.5,51.57,17
20160801|2016-06-08 06:30,8,51.59,51.7,51.59,51.7,22
20160801|2016-06-08 07:00,8,51.7,51.7,51.56,51.61,73
20160801|2016-06-08 07:30,8,51.55,51.63,51.53,51.61,244
20160801|2016-06-08 08:00,8,51.61,51.72,51.52,51.56,84
20160801|2016-06-08 08:30,8,51.57,51.85,51.57,51.81,262
20160801|2016-06-08 09:00,8,51.77,51.78,51.63,51.71,67
20160801|2016-06-08 09:30,8,51.66,51.92,51.41,51.56,1265
20160801|2016-06-08 10:00,8,51.59,51.61,51.28,51.48,581
20160801|2016-06-08 10:30,8,51.53,51.72,51.52,51.59,170
20160801|2016-06-08 11:00,8,51.67,51.79,51.67,51.75,43
20160801|2016-06-08 11:30,8,51.77,51.83,51.59,51.63,105
20160801|2016-06-08 12:00,8,51.63,51.63,51.49,51.54,51
20160801|2016-06-08 12:30,8,51.62,51.78,51.62,51.78,29
20160801|2016-06-08 13:00,8,51.79,51.89,51.56,51.84,164
20160801|2016-06-08 13:30,8,51.81,51.81,51.75,51.79,40
20160801|2016-06-08 14:00,8,51.76,51.76,51.74,51.76,11
20160801|2016-06-08 14:30,8,51.78,51.99,51.77,51.97,60
20160801|2016-06-08 15:00,8,52.05,52.18,52.04,52.13,48
20160801|2016-06-08 15:30,8,52.14,52.14,52.09,52.09,4
20160801|2016-06-08 16:00,8,52.09,52.09,52.08,52.08,2
20160801|2016-06-08 19:00,9,52.22,52.22,52.22,52.22,1
20160801|2016-06-08 19:30,9,52.12,52.12,52.12,52.12,2
20160801|2016-06-08 20:30,9,52.19,52.19,52.19,52.19,2
20160801|2016-06-08 21:00,9,52.21,52.21,52.21,52.21,1
20160801|2016-06-08 21:30,9,52.19,52.19,52.19,52.19,3
20160801|2016-06-08 23:30,9,52.08,52.14,52.08,52.13,97
20160801|2016-06-09 00:00,9,52.13,52.13,52.12,52.13,50
20160801|2016-06-09 00:30,9,52.1,52.14,52.1,52.12,7
20160801|2016-06-09 01:00,9,52.16,52.17,52.16,52.16,10
20160801|2016-06-09 02:00,9,52.15,52.17,51.95,51.99,44
20160801|2016-06-09 02:30,9,51.98,51.98,51.76,51.76,24
20160801|2016-06-09 03:00,9,51.76,51.77,51.69,51.69,36
20160801|2016-06-09 03:30,9,51.74,51.8,51.73,51.73,48
20160801|2016-06-09 04:00,9,51.71,51.71,51.57,51.63,27
20160801|2016-06-09 04:30,9,51.59,51.61,51.56,51.61,9
20160801|2016-06-09 05:00,9,51.6,51.6,51.31,51.4,29
20160801|2016-06-09 05:30,9,51.38,51.43,51.33,51.43,69
20160801|2016-06-09 06:00,9,51.38,51.44,51.38,51.43,12
20160801|2016-06-09 06:30,9,51.46,51.46,51.18,51.18,43
20160801|2016-06-09 07:00,9,51.16,51.32,51.16,51.23,21
20160801|2016-06-09 07:30,9,51.27,51.29,51.02,51.17,57
20160801|2016-06-09 08:00,9,51.1,51.1,50.87,50.91,119
20160801|2016-06-09 08:30,9,50.97,51.21,50.97,51.16,76
20160801|2016-06-09 09:00,9,51.12,51.18,51.05,51.07,144
20160801|2016-06-09 09:30,9,51.07,51.28,51.07,51.15,33
20160801|2016-06-09 10:00,9,51.19,51.47,51.19,51.3,48
20160801|2016-06-09 10:30,9,51.33,51.38,51.1,51.15,35
20160801|2016-06-09 11:00,9,51.07,51.18,51.02,51.14,30
20160801|2016-06-09 11:30,9,51.18,51.22,51.03,51.1,67
20160801|2016-06-09 12:00,9,51.06,51.25,51.01,51.2,71
20160801|2016-06-09 12:30,9,51.24,51.24,51.12,51.13,14
20160801|2016-06-09 13:00,9,51.24,51.34,51.13,51.14,256
20160801|2016-06-09 13:30,9,51.18,51.22,51.12,51.15,75
20160801|2016-06-09 14:00,9,51.15,51.15,51.15,51.15,2
20160801|2016-06-09 14:30,9,51.19,51.28,51.18,51.23,28
20160801|2016-06-09 15:00,9,51.11,51.11,51.1,51.1,6
20160801|2016-06-09 15:30,9,51.08,51.08,51.08,51.08,1
20160801|2016-06-09 19:00,10,51.16,51.16,51.16,51.16,3
20160801|2016-06-09 19:30,10,51.24,51.32,51.24,51.29,6
20160801|2016-06-09 20:00,10,51.14,51.14,51.02,51.02,3
20160801|2016-06-09 20:30,10,51.06,51.23,51.06,51.23,7
20160801|2016-06-09 21:00,10,51.25,51.26,51.03,51.1,45
20160801|2016-06-09 21:30,10,51.12,51.12,51.12,51.12,1
20160801|2016-06-09 22:00,10,51.06,51.06,51.06,51.06,1
20160801|2016-06-09 22:30,10,51.03,51.03,51.03,51.03,1
20160801|2016-06-09 23:30,10,50.99,50.99,50.75,50.75,22
20160801|2016-06-10 00:00,10,50.83,50.85,50.83,50.85,5
20160801|2016-06-10 00:30,10,50.83,50.83,50.83,50.83,1
20160801|2016-06-10 01:00,10,50.8,50.8,50.8,50.8,3
20160801|2016-06-10 01:30,10,50.86,50.89,50.64,50.66,19
20160801|2016-06-10 02:00,10,50.61,50.72,50.58,50.72,19
20160801|2016-06-10 02:30,10,50.71,50.76,50.64,50.67,24
20160801|2016-06-10 03:00,10,50.65,50.69,50.56,50.56,4
20160801|2016-06-10 03:30,10,50.48,50.53,50.39,50.39,8
20160801|2016-06-10 04:00,10,50.4,50.4,50.31,50.36,32
20160801|2016-06-10 04:30,10,50.4,50.42,50.39,50.42,8
20160801|2016-06-10 05:00,10,50.42,50.6,50.42,50.6,8
20160801|2016-06-10 05:30,10,50.61,50.64,50.61,50.62,9
20160801|2016-06-10 06:00,10,50.46,50.46,50.46,50.46,1
20160801|2016-06-10 06:30,10,50.5,50.5,50.49,50.49,17
20160801|2016-06-10 07:00,10,50.46,50.63,50.46,50.52,30
20160801|2016-06-10 07:30,10,50.52,50.52,50.39,50.41,199
20160801|2016-06-10 08:00,10,50.39,50.39,50.22,50.27,118
20160801|2016-06-10 08:30,10,50.26,50.43,50.21,50.4,54
20160801|2016-06-10 09:00,10,50.33,50.57,50.32,50.55,255
20160801|2016-06-10 09:30,10,50.52,50.57,50.3,50.31,158
20160801|2016-06-10 10:00,10,50.33,50.36,50.08,50.2,185
20160801|2016-06-10 10:30,10,50.23,50.24,50.12,50.14,82
20160801|2016-06-10 11:00,10,50.11,50.12,49.88,49.9,179
20160801|2016-06-10 11:30,10,49.87,50,49.83,49.83,54
20160801|2016-06-10 12:00,10,49.81,50.01,49.81,49.86,87
20160801|2016-06-10 12:30,10,49.89,49.97,49.89,49.91,12
20160801|2016-06-10 13:00,10,49.94,49.94,49.51,49.68,302
20160801|2016-06-10 13:30,10,49.71,49.73,49.68,49.7,33
20160801|2016-06-10 14:00,10,49.7,49.7,49.58,49.64,27
20160801|2016-06-10 14:30,10,49.63,49.63,49.48,49.61,35
20160801|2016-06-10 15:00,10,49.62,49.68,49.61,49.61,4
20160801|2016-06-10 15:30,10,49.6,49.61,49.55,49.55,18
20160801|2016-06-10 16:00,10,49.54,49.54,49.52,49.52,2
20160801|2016-06-10 16:30,10,49.62,49.62,49.62,49.62,20
20160801|2016-06-12 17:00,13,49.25,49.29,49.25,49.29,19
20160801|2016-06-12 17:30,13,49.35,49.35,49.35,49.35,2
20160801|2016-06-12 18:30,13,49.32,49.32,49.32,49.32,1
20160801|2016-06-12 19:00,13,49.33,49.35,49.33,49.34,5
20160801|2016-06-12 19:30,13,49.33,49.33,49.26,49.27,5
20160801|2016-06-12 20:00,13,49.19,49.19,48.92,48.92,110
20160801|2016-06-12 20:30,13,48.91,49.05,48.91,49.05,22
20160801|2016-06-12 21:00,13,48.98,49.11,48.98,49.06,4
20160801|2016-06-12 21:30,13,49.12,49.12,49.11,49.11,3
20160801|2016-06-12 22:00,13,49.17,49.17,49.16,49.16,10
20160801|2016-06-12 22:30,13,49.25,49.25,49.25,49.25,1
20160801|2016-06-12 23:00,13,49.09,49.09,49.09,49.09,1
20160801|2016-06-12 23:30,13,49.07,49.07,49.07,49.07,1
20160801|2016-06-13 00:00,13,49.11,49.11,49.11,49.11,1
20160801|2016-06-13 00:30,13,49.2,49.2,49.2,49.2,6
20160801|2016-06-13 01:00,13,49.19,49.19,49.17,49.19,4
20160801|2016-06-13 01:30,13,49.08,49.08,49.06,49.06,8
20160801|2016-06-13 02:00,13,49.18,49.29,49.17,49.29,46
20160801|2016-06-13 02:30,13,49.31,49.32,49.18,49.18,10
20160801|2016-06-13 03:00,13,49.17,49.28,49.17,49.26,108
20160801|2016-06-13 03:30,13,49.19,49.2,49.12,49.12,20
20160801|2016-06-13 04:00,13,49.09,49.15,49.06,49.12,50
20160801|2016-06-13 04:30,13,49.14,49.21,49.14,49.15,15
20160801|2016-06-13 05:00,13,49.17,49.21,49.14,49.15,12
20160801|2016-06-13 05:30,13,49.17,49.17,49.17,49.17,1
20160801|2016-06-13 06:00,13,49.19,49.27,49.19,49.27,23
20160801|2016-06-13 06:30,13,49.22,49.29,49.21,49.21,12
20160801|2016-06-13 07:00,13,49.15,49.19,49.1,49.1,119
20160801|2016-06-13 07:30,13,49.11,49.11,48.86,48.89,297
20160801|2016-06-13 08:00,13,48.89,49.02,48.79,48.97,90
20160801|2016-06-13 08:30,13,48.98,49.42,48.98,49.4,611
20160801|2016-06-13 09:00,13,49.33,49.73,49.33,49.67,209
20160801|2016-06-13 09:30,13,49.73,49.89,49.66,49.84,213
20160801|2016-06-13 10:00,13,49.79,49.89,49.65,49.89,172
20160801|2016-06-13 10:30,13,49.86,49.87,49.41,49.41,105
20160801|2016-06-13 11:00,13,49.35,49.49,49.35,49.45,28
20160801|2016-06-13 11:30,13,49.45,49.51,49.35,49.49,304
20160801|2016-06-13 12:00,13,49.44,49.46,49.23,49.34,70
20160801|2016-06-13 12:30,13,49.35,49.39,49.3,49.3,27
20160801|2016-06-13 13:00,13,49.2,49.56,49.2,49.54,167
20160801|2016-06-13 13:30,13,49.52,49.53,49.46,49.46,134
20160801|2016-06-13 14:00,13,49.4,49.43,49.36,49.39,59
20160801|2016-06-13 14:30,13,49.4,49.41,49.15,49.16,42
20160801|2016-06-13 15:00,13,49.22,49.22,49.22,49.22,1
20160801|2016-06-13 15:30,13,49.21,49.25,49.21,49.23,7
20160801|2016-06-13 16:00,13,49.26,49.26,49.26,49.26,1
20160801|2016-06-13 19:00,14,48.99,48.99,48.99,48.99,3
20160801|2016-06-13 20:00,14,49.04,49.04,49.04,49.04,1
20160801|2016-06-13 20:30,14,49.08,49.1,49.08,49.1,31
20160801|2016-06-13 23:30,14,49.01,49.01,49.01,49.01,1
20160801|2016-06-14 00:00,14,49.04,49.04,49.04,49.04,1
20160801|2016-06-14 01:00,14,49.07,49.07,49.05,49.05,7
20160801|2016-06-14 01:30,14,49.08,49.09,49.04,49.04,4
20160801|2016-06-14 02:00,14,48.9,48.9,48.75,48.78,50
20160801|2016-06-14 02:30,14,48.85,48.89,48.84,48.85,16
20160801|2016-06-14 03:00,14,48.76,48.8,48.69,48.75,113
20160801|2016-06-14 03:30,14,48.8,48.83,48.77,48.83,26
20160801|2016-06-14 04:00,14,48.84,48.84,48.75,48.79,89
20160801|2016-06-14 04:30,14,48.84,48.89,48.8,48.8,8
20160801|2016-06-14 05:00,14,48.77,48.92,48.77,48.91,15
20160801|2016-06-14 05:30,14,48.85,48.85,48.85,48.85,1
20160801|2016-06-14 06:00,14,48.89,48.9,48.84,48.88,10
20160801|2016-06-14 06:30,14,48.83,48.83,48.77,48.77,6
20160801|2016-06-14 07:00,14,48.75,48.79,48.72,48.79,71
20160801|2016-06-14 07:30,14,48.82,48.98,48.82,48.95,46
20160801|2016-06-14 08:00,14,48.89,49.07,48.79,49.07,88
20160801|2016-06-14 08:30,14,49.06,49.25,49.04,49.07,155
20160801|2016-06-14 09:00,14,49.09,49.14,48.88,48.97,57
20160801|2016-06-14 09:30,14,48.98,49.01,48.77,48.8,90
20160801|2016-06-14 10:00,14,48.77,48.97,48.77,48.9,101
20160801|2016-06-14 10:30,14,48.94,49.01,48.88,48.88,86
20160801|2016-06-14 11:00,14,48.9,48.91,48.78,48.89,505
20160801|2016-06-14 11:30,14,48.88,48.93,48.85,48.93,22
20160801|2016-06-14 12:00,14,48.9,48.95,48.86,48.92,12
20160801|2016-06-14 12:30,14,48.92,48.99,48.82,48.83,24
20160801|2016-06-14 13:00,14,48.85,49.07,48.8,49.06,106
20160801|2016-06-14 13:30,14,49.05,49.07,48.97,48.97,47
20160801|2016-06-14 14:00,14,49,49.12,49,49.11,19
20160801|2016-06-14 14:30,14,49.05,49.05,48.97,49.05,79
20160801|2016-06-14 15:00,14,49.01,49.08,48.92,49.08,24
20160801|2016-06-14 15:30,14,49.05,49.05,48.46,48.5,475
20160801|2016-06-14 16:00,14,48.41,48.61,48.41,48.46,49
20160801|2016-06-14 16:30,14,48.47,48.61,48.47,48.51,31
20160801|2016-06-14 19:00,15,48.4,48.43,48.4,48.4,5
20160801|2016-06-14 19:30,15,48.4,48.46,48.4,48.46,35
20160801|2016-06-14 20:00,15,48.27,48.27,48.18,48.19,5
20160801|2016-06-14 21:00,15,48.29,48.31,48.27,48.28,55
20160801|2016-06-14 23:00,15,48.39,48.39,48.39,48.39,1
20160801|2016-06-14 23:30,15,48.42,48.42,48.39,48.39,2
20160801|2016-06-15 00:00,15,48.32,48.34,48.32,48.34,4
20160801|2016-06-15 00:30,15,48.37,48.37,48.37,48.37,1
20160801|2016-06-15 01:00,15,48.4,48.44,48.38,48.41,18
20160801|2016-06-15 01:30,15,48.37,48.53,48.36,48.52,9
20160801|2016-06-15 02:00,15,48.52,48.63,48.5,48.59,58
20160801|2016-06-15 02:30,15,48.59,48.6,48.53,48.58,8
20160801|2016-06-15 03:00,15,48.66,48.77,48.62,48.73,19
20160801|2016-06-15 03:30,15,48.77,48.8,48.51,48.52,43
20160801|2016-06-15 04:00,15,48.53,48.55,48.46,48.48,70
20160801|2016-06-15 04:30,15,48.48,48.49,48.33,48.49,47
20160801|2016-06-15 05:00,15,48.49,48.65,48.45,48.55,41
20160801|2016-06-15 05:30,15,48.56,48.67,48.53,48.53,9
20160801|2016-06-15 06:00,15,48.44,48.57,48.44,48.57,16
20160801|2016-06-15 06:30,15,48.59,48.61,48.5,48.5,13
20160801|2016-06-15 07:00,15,48.55,48.55,48.4,48.45,50
20160801|2016-06-15 07:30,15,48.46,48.48,48.31,48.36,101
20160801|2016-06-15 08:00,15,48.26,48.33,48.11,48.33,331
20160801|2016-06-15 08:30,15,48.35,48.37,48.15,48.29,184
20160801|2016-06-15 09:00,15,48.3,48.45,48.3,48.38,179
20160801|2016-06-15 09:30,15,48.44,49.09,48.44,48.86,919
20160801|2016-06-15 10:00,15,48.86,49.23,48.84,48.88,435
20160801|2016-06-15 10:30,15,48.84,48.91,48.74,48.85,213
20160801|2016-06-15 11:00,15,48.87,48.92,48.54,48.57,94
20160801|2016-06-15 11:30,15,48.67,48.78,48.6,48.69,30
20160801|2016-06-15 12:00,15,48.64,48.64,48.5,48.62,185
20160801|2016-06-15 12:30,15,48.73,48.81,48.67,48.71,36
20160801|2016-06-15 13:00,15,48.74,49,48.36,48.43,765
20160801|2016-06-15 13:30,15,48.42,48.44,48.22,48.33,320
20160801|2016-06-15 14:00,15,48.38,48.41,48.27,48.27,22
20160801|2016-06-15 14:30,15,48.23,48.23,47.81,47.97,167
20160801|2016-06-15 15:00,15,47.99,48.01,47.98,48.01,8
20160801|2016-06-15 15:30,15,48,48.04,47.98,48.04,5
20160801|2016-06-15 16:00,15,47.99,48.05,47.99,48.05,3
20160801|2016-06-15 16:30,15,48.04,48.07,48.01,48.01,17
20160801|2016-06-15 19:00,16,47.92,47.97,47.92,47.97,5
20160801|2016-06-15 20:00,16,47.96,48.21,47.96,48.21,3
20160801|2016-06-15 21:00,16,48.02,48.05,48.02,48.05,6
20160801|2016-06-15 21:30,16,48.08,48.1,48.08,48.1,2
20160801|2016-06-15 23:00,16,48.06,48.06,48.06,48.06,1
20160801|2016-06-16 00:00,16,47.99,48.1,47.99,48.1,9
20160801|2016-06-16 00:30,16,48.08,48.12,48.07,48.12,11
20160801|2016-06-16 01:00,16,48.05,48.07,48.01,48.01,11
20160801|2016-06-16 01:30,16,48.03,48.03,47.92,47.92,12
20160801|2016-06-16 02:00,16,47.89,48.03,47.89,47.92,145
20160801|2016-06-16 02:30,16,47.92,47.95,47.73,47.88,66
20160801|2016-06-16 03:00,16,47.8,47.85,47.77,47.84,17
20160801|2016-06-16 03:30,16,47.88,47.9,47.79,47.82,27
20160801|2016-06-16 04:00,16,47.8,47.84,47.79,47.8,47
20160801|2016-06-16 04:30,16,47.88,47.99,47.87,47.98,14
20160801|2016-06-16 05:00,16,47.94,47.94,47.82,47.83,23
20160801|2016-06-16 05:30,16,47.87,47.89,47.81,47.83,18
20160801|2016-06-16 06:00,16,47.82,47.82,47.76,47.76,12
20160801|2016-06-16 06:30,16,47.78,47.78,47.69,47.76,37
20160801|2016-06-16 07:00,16,47.77,47.83,47.54,47.55,291
20160801|2016-06-16 07:30,16,47.55,47.72,47.51,47.7,146
20160801|2016-06-16 08:00,16,47.63,47.8,47.57,47.72,161
20160801|2016-06-16 08:30,16,47.65,47.7,47.37,47.39,181
20160801|2016-06-16 09:00,16,47.36,47.36,47.09,47.18,603
20160801|2016-06-16 09:30,16,47.17,47.17,46.71,46.95,741
20160801|2016-06-16 10:00,16,46.95,47.11,46.75,47.08,805
20160801|2016-06-16 10:30,16,47.05,47.09,46.74,46.93,275
20160801|2016-06-16 11:00,16,46.76,47,46.69,46.98,277
20160801|2016-06-16 11:30,16,46.99,47.31,46.97,47.13,826
20160801|2016-06-16 12:00,16,47.12,47.24,46.8,47.02,803
20160801|2016-06-16 12:30,16,46.97,47.22,46.97,47,60
20160801|2016-06-16 13:00,16,46.98,47.28,46.66,46.67,601
20160801|2016-06-16 13:30,16,46.69,46.83,46.69,46.78,71
20160801|2016-06-16 14:00,16,46.74,46.75,46.46,46.51,88
20160801|2016-06-16 14:30,16,46.57,46.61,46.52,46.52,29
20160801|2016-06-16 15:00,16,46.56,46.74,46.56,46.7,36
20160801|2016-06-16 15:30,16,46.72,46.72,46.58,46.58,10
20160801|2016-06-16 16:00,16,46.58,46.58,46.58,46.58,6
20160801|2016-06-16 19:00,17,46.91,46.98,46.79,46.98,52
20160801|2016-06-16 19:30,17,46.98,47.2,46.97,47.1,157
20160801|2016-06-16 20:00,17,47.11,47.15,47,47,53
20160801|2016-06-16 20:30,17,47.06,47.13,47.06,47.09,53
20160801|2016-06-16 21:00,17,47.11,47.17,47.09,47.14,27
20160801|2016-06-16 21:30,17,47.15,47.15,47.08,47.12,35
20160801|2016-06-16 22:00,17,47.13,47.23,47.12,47.16,35
20160801|2016-06-16 22:30,17,47.16,47.27,47.16,47.18,71
20160801|2016-06-16 23:00,17,47.15,47.23,47.13,47.19,50
20160801|2016-06-16 23:30,17,47.2,47.22,47.15,47.15,34
20160801|2016-06-17 00:00,17,47.18,47.21,47.18,47.18,13
20160801|2016-06-17 00:30,17,47.23,47.28,47.19,47.26,25
20160801|2016-06-17 01:00,17,47.27,47.3,47.18,47.2,48
20160801|2016-06-17 01:30,17,47.19,47.23,47.17,47.19,64
20160801|2016-06-17 02:00,17,47.21,47.4,47.21,47.33,98
20160801|2016-06-17 02:30,17,47.36,47.36,47.24,47.26,80
20160801|2016-06-17 03:00,17,47.19,47.27,47.18,47.26,44
20160801|2016-06-17 03:30,17,47.32,47.36,47.3,47.36,77
20160801|2016-06-17 04:00,17,47.33,47.35,47.27,47.32,32
20160801|2016-06-17 04:30,17,47.31,47.47,47.31,47.41,100
20160801|2016-06-17 05:00,17,47.42,47.5,47.41,47.45,147
20160801|2016-06-17 05:30,17,47.48,47.58,47.48,47.57,109
20160801|2016-06-17 06:00,17,47.56,47.69,47.48,47.57,111
20160801|2016-06-17 06:30,17,47.57,47.74,47.57,47.7,75
20160801|2016-06-17 07:00,17,47.73,47.9,47.7,47.83,497
20160801|2016-06-17 07:30,17,47.81,47.86,47.72,47.73,339
20160801|2016-06-17 08:00,17,47.72,47.92,47.66,47.87,894
20160801|2016-06-17 08:30,17,47.87,47.97,47.65,47.81,1012
20160801|2016-06-17 09:00,17,47.85,48.07,47.84,47.9,917
20160801|2016-06-17 09:30,17,47.89,48.3,47.85,48.3,1187
20160801|2016-06-17 10:00,17,48.29,48.35,47.85,47.86,1208
20160801|2016-06-17 10:30,17,47.87,48.15,47.85,48.08,480
20160801|2016-06-17 11:00,17,48.12,48.18,48.09,48.11,378
20160801|2016-06-17 11:30,17,48.15,48.24,48.1,48.16,242
20160801|2016-06-17 12:00,17,48.15,48.15,47.99,48.1,740
20160801|2016-06-17 12:30,17,48.08,48.2,48.04,48.16,301
20160801|2016-06-17 13:00,17,48.12,48.63,48.09,48.62,1176
20160801|2016-06-17 13:30,17,48.58,48.72,48.56,48.62,593
20160801|2016-06-17 14:00,17,48.63,48.77,48.61,48.76,171
20160801|2016-06-17 14:30,17,48.75,48.75,48.64,48.71,96
20160801|2016-06-17 15:00,17,48.75,48.78,48.7,48.7,6
20160801|2016-06-17 15:30,17,48.79,48.9,48.79,48.86,13
20160801|2016-06-17 16:00,17,48.8,48.8,48.74,48.74,6
20160801|2016-06-17 16:30,17,48.7,48.7,48.7,48.7,1
20160801|2016-06-19 17:00,20,48.8,49.05,48.75,48.95,64
20160801|2016-06-19 18:00,20,48.87,48.9,48.86,48.9,3
20160801|2016-06-19 19:00,20,48.88,48.88,48.88,48.88,3
20160801|2016-06-19 19:30,20,48.87,48.92,48.81,48.92,17
20160801|2016-06-19 20:00,20,48.87,49.01,48.87,49.01,84
20160801|2016-06-19 20:30,20,49.04,49.17,49.04,49.12,109
20160801|2016-06-19 21:00,20,49.15,49.15,49,49.01,31
20160801|2016-06-19 21:30,20,49,49.08,49,49.08,74
20160801|2016-06-19 22:00,20,49.16,49.16,49.16,49.16,1
20160801|2016-06-19 22:30,20,49.17,49.17,49.17,49.17,3
20160801|2016-06-19 23:00,20,49.16,49.16,49.16,49.16,1
20160801|2016-06-19 23:30,20,49.12,49.12,49.12,49.12,4
20160801|2016-06-20 00:00,20,49.1,49.1,49.03,49.07,7
20160801|2016-06-20 00:30,20,49.06,49.06,49.06,49.06,1
20160801|2016-06-20 01:00,20,49.04,49.13,49.02,49.08,23
20160801|2016-06-20 01:30,20,49.07,49.11,49.06,49.11,12
20160801|2016-06-20 02:00,20,49.08,49.36,49.08,49.32,209
20160801|2016-06-20 02:30,20,49.32,49.42,49.27,49.31,68
20160801|2016-06-20 03:00,20,49.36,49.5,49.32,49.44,493
20160801|2016-06-20 03:30,20,49.42,49.43,49.35,49.41,36
20160801|2016-06-20 04:00,20,49.4,49.43,49.29,49.33,101
20160801|2016-06-20 04:30,20,49.35,49.36,49.2,49.28,243
20160801|2016-06-20 05:00,20,49.29,49.45,49.28,49.38,59
20160801|2016-06-20 05:30,20,49.32,49.38,49.29,49.35,126
20160801|2016-06-20 06:00,20,49.33,49.44,49.3,49.34,257
20160801|2016-06-20 06:30,20,49.37,49.45,49.36,49.42,133
20160801|2016-06-20 07:00,20,49.41,49.64,49.39,49.6,334
20160801|2016-06-20 07:30,20,49.6,49.65,49.39,49.44,254
20160801|2016-06-20 08:00,20,49.43,49.77,49.34,49.4,816
20160801|2016-06-20 08:30,20,49.4,49.5,49.16,49.32,925
20160801|2016-06-20 09:00,20,49.33,49.52,49.27,49.46,619
20160801|2016-06-20 09:30,20,49.5,49.67,49.3,49.66,543
20160801|2016-06-20 10:00,20,49.65,49.89,49.58,49.83,791
20160801|2016-06-20 10:30,20,49.84,49.9,49.63,49.78,774
20160801|2016-06-20 11:00,20,49.79,49.94,49.79,49.82,469
20160801|2016-06-20 11:30,20,49.85,49.87,49.72,49.72,444
20160801|2016-06-20 12:00,20,49.71,49.75,49.57,49.71,405
20160801|2016-06-20 12:30,20,49.72,49.79,49.67,49.77,525
20160801|2016-06-20 13:00,20,49.77,50,49.61,50,1746
20160801|2016-06-20 13:30,20,49.97,49.97,49.86,49.88,161
20160801|2016-06-20 14:00,20,49.88,49.88,49.81,49.84,71
20160801|2016-06-20 14:30,20,49.82,49.85,49.8,49.8,133
20160801|2016-06-20 15:00,20,49.79,49.82,49.77,49.77,10
20160801|2016-06-20 15:30,20,49.78,49.8,49.78,49.79,12
20160801|2016-06-20 16:00,20,49.8,49.8,49.77,49.77,14
20160801|2016-06-20 16:30,20,49.78,49.8,49.75,49.8,11
20160801|2016-06-20 19:00,21,49.85,49.85,49.81,49.81,24
20160801|2016-06-20 19:30,21,49.75,49.76,49.75,49.76,16
20160801|2016-06-20 20:00,21,49.73,49.73,49.72,49.72,10
20160801|2016-06-20 21:00,21,49.77,49.79,49.77,49.79,10
20160801|2016-06-20 21:30,21,49.79,49.79,49.79,49.79,1
20160801|2016-06-20 22:00,21,49.8,49.82,49.8,49.8,19
20160801|2016-06-20 22:30,21,49.77,49.78,49.76,49.78,8
20160801|2016-06-20 23:00,21,49.77,49.78,49.77,49.78,2
20160801|2016-06-21 00:00,21,49.76,49.76,49.73,49.73,3
20160801|2016-06-21 00:30,21,49.72,49.72,49.64,49.66,13
20160801|2016-06-21 01:00,21,49.61,49.62,49.52,49.62,19
20160801|2016-06-21 01:30,21,49.59,49.61,49.49,49.55,33
20160801|2016-06-21 02:00,21,49.55,49.65,49.55,49.61,88
20160801|2016-06-21 02:30,21,49.66,49.75,49.66,49.74,24
20160801|2016-06-21 03:00,21,49.74,49.74,49.59,49.59,70
20160801|2016-06-21 03:30,21,49.62,49.62,49.49,49.58,180
20160801|2016-06-21 04:00,21,49.57,49.62,49.53,49.62,38
20160801|2016-06-21 04:30,21,49.58,49.65,49.56,49.65,10
20160801|2016-06-21 05:00,21,49.6,49.68,49.55,49.61,26
20160801|2016-06-21 05:30,21,49.6,49.61,49.39,49.41,289
20160801|2016-06-21 06:00,21,49.43,49.45,49.34,49.41,113
20160801|2016-06-21 06:30,21,49.4,49.41,49.16,49.2,130
20160801|2016-06-21 07:00,21,49.16,49.29,49.13,49.28,102
20160801|2016-06-21 07:30,21,49.26,49.28,48.95,48.99,455
20160801|2016-06-21 08:00,21,49.01,49.23,48.93,49.16,536
20160801|2016-06-21 08:30,21,49.13,49.21,48.97,49.19,472
20160801|2016-06-21 09:00,21,49.18,49.18,48.87,48.92,889
20160801|2016-06-21 09:30,21,48.91,49.16,48.83,49.12,675
20160801|2016-06-21 10:00,21,49.11,49.51,49.11,49.28,1166
20160801|2016-06-21 10:30,21,49.3,49.33,49.04,49.08,439
20160801|2016-06-21 11:00,21,49.08,49.17,49,49.16,342
20160801|2016-06-21 11:30,21,49.17,49.37,49.16,49.31,708
20160801|2016-06-21 12:00,21,49.33,49.41,49.23,49.3,238
20160801|2016-06-21 12:30,21,49.31,49.51,49.26,49.44,479
20160801|2016-06-21 13:00,21,49.46,49.93,49.43,49.8,2355
20160801|2016-06-21 13:30,21,49.79,49.85,49.7,49.71,324
20160801|2016-06-21 14:00,21,49.72,49.77,49.7,49.74,233
20160801|2016-06-21 14:30,21,49.72,49.75,49.69,49.74,114
20160801|2016-06-21 15:00,21,49.72,49.85,49.72,49.82,144
20160801|2016-06-21 15:30,21,49.84,50.4,49.84,50.18,517
20160801|2016-06-21 16:00,21,50.18,50.18,50.14,50.14,3
20160801|2016-06-21 16:30,21,50.2,50.2,50.19,50.2,3
20160801|2016-06-21 19:00,22,50.27,50.27,50.2,50.2,10
20160801|2016-06-21 19:30,22,50.22,50.23,50.22,50.23,2
20160801|2016-06-21 20:00,22,50.15,50.15,49.94,49.95,34
20160801|2016-06-21 20:30,22,50,50.02,49.88,49.96,14
20160801|2016-06-21 21:00,22,49.97,50.02,49.9,50.02,28
20160801|2016-06-21 21:30,22,50.03,50.08,50.01,50.04,11
20160801|2016-06-21 22:00,22,50.09,50.11,50.09,50.11,7
20160801|2016-06-21 22:30,22,50.1,50.1,50.1,50.1,1
20160801|2016-06-21 23:30,22,50.17,50.17,50.15,50.15,2
20160801|2016-06-22 00:00,22,50.16,50.19,50.16,50.19,5
20160801|2016-06-22 00:30,22,50.12,50.15,50.1,50.15,10
20160801|2016-06-22 01:00,22,50.19,50.31,50.19,50.23,40
20160801|2016-06-22 01:30,22,50.23,50.34,50.23,50.34,148
20160801|2016-06-22 02:00,22,50.34,50.44,50.31,50.35,199
20160801|2016-06-22 02:30,22,50.35,50.43,50.28,50.36,117
20160801|2016-06-22 03:00,22,50.4,50.48,50.35,50.4,238
20160801|2016-06-22 03:30,22,50.39,50.39,50.18,50.32,139
20160801|2016-06-22 04:00,22,50.32,50.37,50.25,50.37,96
20160801|2016-06-22 04:30,22,50.35,50.53,50.34,50.48,209
20160801|2016-06-22 05:00,22,50.51,50.51,50.36,50.4,33
20160801|2016-06-22 05:30,22,50.39,50.43,50.18,50.27,109
20160801|2016-06-22 06:00,22,50.29,50.3,49.99,49.99,124
20160801|2016-06-22 06:30,22,50,50.05,49.91,50.02,294
20160801|2016-06-22 07:00,22,50,50.2,49.99,50.14,221
20160801|2016-06-22 07:30,22,50.2,50.25,49.91,50.06,975
20160801|2016-06-22 08:00,22,50.07,50.27,50.02,50.16,322
20160801|2016-06-22 08:30,22,50.16,50.22,50.07,50.18,396
20160801|2016-06-22 09:00,22,50.12,50.34,50.07,50.11,422
20160801|2016-06-22 09:30,22,50.07,50.07,49.51,49.52,2250
20160801|2016-06-22 10:00,22,49.54,49.59,49.33,49.43,1065
20160801|2016-06-22 10:30,22,49.35,49.37,49.02,49.13,892
20160801|2016-06-22 11:00,22,49.12,49.17,49.03,49.11,421
20160801|2016-06-22 11:30,22,49.11,49.25,49.05,49.22,431
20160801|2016-06-22 12:00,22,49.2,49.2,48.88,48.93,900
20160801|2016-06-22 12:30,22,48.9,49.02,48.41,48.62,2096
20160801|2016-06-22 13:00,22,48.61,49.21,48.57,49.11,2778
20160801|2016-06-22 13:30,22,49.11,49.19,49.09,49.16,447
20160801|2016-06-22 14:00,22,49.14,49.15,49.08,49.11,165
20160801|2016-06-22 14:30,22,49.11,49.18,49.11,49.15,74
20160801|2016-06-22 15:00,22,49.15,49.15,49.03,49.04,86
20160801|2016-06-22 15:30,22,49.03,49.04,48.99,48.99,73
20160801|2016-06-22 16:00,22,49.02,49.04,49,49,184
20160801|2016-06-22 16:30,22,49.05,49.05,49.05,49.05,1
20160801|2016-06-22 19:00,23,49.45,49.5,49.42,49.49,12
20160801|2016-06-22 19:30,23,49.52,49.54,49.52,49.54,4
20160801|2016-06-22 20:00,23,49.51,49.64,49.48,49.64,22
20160801|2016-06-22 20:30,23,49.6,49.63,49.6,49.61,10
20160801|2016-06-22 21:00,23,49.62,49.62,49.57,49.57,11
20160801|2016-06-22 22:00,23,49.5,49.5,49.37,49.4,28
20160801|2016-06-22 22:30,23,49.39,49.42,49.39,49.42,5
20160801|2016-06-22 23:00,23,49.42,49.48,49.42,49.48,2
20160801|2016-06-22 23:30,23,49.4,49.44,49.4,49.44,3
20160801|2016-06-23 00:00,23,49.43,49.43,49.43,49.43,1
20160801|2016-06-23 00:30,23,49.5,49.54,49.5,49.54,52
20160801|2016-06-23 01:00,23,49.56,49.56,49.28,49.3,68
20160801|2016-06-23 01:30,23,49.28,49.28,49.12,49.13,106
20160801|2016-06-23 02:00,23,49.12,49.49,49.11,49.37,129
20160801|2016-06-23 02:30,23,49.35,49.42,49.25,49.28,77
20160801|2016-06-23 03:00,23,49.24,49.47,49.23,49.46,83
20160801|2016-06-23 03:30,23,49.48,49.5,49.24,49.39,104
20160801|2016-06-23 04:00,23,49.4,49.73,49.36,49.72,224
20160801|2016-06-23 04:30,23,49.7,49.83,49.62,49.81,67
20160801|2016-06-23 05:00,23,49.82,49.95,49.82,49.95,195
20160801|2016-06-23 05:30,23,49.94,49.99,49.72,49.74,206
20160801|2016-06-23 06:00,23,49.81,49.85,49.69,49.82,149
20160801|2016-06-23 06:30,23,49.78,49.92,49.71,49.9,430
20160801|2016-06-23 07:00,23,49.92,50,49.84,49.86,521
20160801|2016-06-23 07:30,23,49.87,49.93,49.74,49.92,267
20160801|2016-06-23 08:00,23,49.93,49.96,49.73,49.88,341
20160801|2016-06-23 08:30,23,49.87,49.97,49.64,49.69,624
20160801|2016-06-23 09:00,23,49.71,49.9,49.68,49.72,379
20160801|2016-06-23 09:30,23,49.69,49.7,49.27,49.38,951
20160801|2016-06-23 10:00,23,49.41,49.68,49.29,49.64,435
20160801|2016-06-23 10:30,23,49.63,49.66,49.32,49.43,324
20160801|2016-06-23 11:00,23,49.52,49.55,49.36,49.41,248
20160801|2016-06-23 11:30,23,49.44,49.59,49.44,49.51,128
20160801|2016-06-23 12:00,23,49.51,49.67,49.5,49.55,443
20160801|2016-06-23 12:30,23,49.59,49.78,49.55,49.73,477
20160801|2016-06-23 13:00,23,49.74,50.17,49.61,50.12,1476
20160801|2016-06-23 13:30,23,50.11,50.14,50.02,50.04,441
20160801|2016-06-23 14:00,23,50.05,50.14,50,50.04,219
20160801|2016-06-23 14:30,23,50.05,50.11,50.02,50.04,59
20160801|2016-06-23 15:00,23,50.06,50.22,50.06,50.21,180
20160801|2016-06-23 15:30,23,50.2,50.21,50.1,50.15,163
20160801|2016-06-23 16:00,23,50.23,50.27,50.23,50.27,4
20160801|2016-06-23 16:30,23,50.29,50.37,50.28,50.35,44
20160801|2016-06-23 19:00,24,49.85,49.85,49.23,49.43,189
20160801|2016-06-23 19:30,24,49.4,49.44,48.78,48.82,253
20160801|2016-06-23 20:00,24,48.82,49.13,48.01,48.87,1139
20160801|2016-06-23 20:30,24,48.89,49.42,48.88,49.09,454
20160801|2016-06-23 21:00,24,49.17,49.29,48.39,48.52,506
20160801|2016-06-23 21:30,24,48.5,48.52,47.82,47.95,1207
20160801|2016-06-23 22:00,24,47.91,47.95,47.35,47.78,894
20160801|2016-06-23 22:30,24,47.71,47.74,46.63,47.04,1300
20160801|2016-06-23 23:00,24,46.96,47.64,46.96,47.13,737
20160801|2016-06-23 23:30,24,47.12,47.27,46.99,47.06,123
20160801|2016-06-24 00:00,24,47.07,47.14,46.88,47.02,436
20160801|2016-06-24 00:30,24,47.01,47.75,47.01,47.56,1060
20160801|2016-06-24 01:00,24,47.53,48.44,47.39,47.76,1535
20160801|2016-06-24 01:30,24,47.79,47.93,47.54,47.54,456
20160801|2016-06-24 02:00,24,47.51,47.97,47.36,47.96,439
20160801|2016-06-24 02:30,24,47.99,48.34,47.92,48.22,628
20160801|2016-06-24 03:00,24,48.19,48.29,47.86,48.22,559
20160801|2016-06-24 03:30,24,48.21,48.28,48.04,48.06,467
20160801|2016-06-24 04:00,24,48.02,48.1,47.81,48.03,343
20160801|2016-06-24 04:30,24,48.03,48.03,47.75,47.82,152
20160801|2016-06-24 05:00,24,47.85,47.88,47.46,47.59,208
20160801|2016-06-24 05:30,24,47.61,47.77,47.55,47.65,258
20160801|2016-06-24 06:00,24,47.6,47.75,47.57,47.67,99
20160801|2016-06-24 06:30,24,47.65,48.07,47.61,48.02,355
20160801|2016-06-24 07:00,24,48.02,48.18,47.75,47.92,635
20160801|2016-06-24 07:30,24,47.96,48.06,47.66,47.68,883
20160801|2016-06-24 08:00,24,47.64,47.73,47.37,47.61,1275
20160801|2016-06-24 08:30,24,47.59,48.18,47.56,48.04,2389
20160801|2016-06-24 09:00,24,48.04,48.42,47.92,48.06,2176
20160801|2016-06-24 09:30,24,48.07,48.16,47.92,47.94,547
20160801|2016-06-24 10:00,24,47.94,48.07,47.81,48,781
20160801|2016-06-24 10:30,24,47.99,48.19,47.92,47.93,498
20160801|2016-06-24 11:00,24,47.95,47.99,47.72,47.74,948
20160801|2016-06-24 11:30,24,47.74,47.79,47.59,47.68,393
20160801|2016-06-24 12:00,24,47.67,47.98,47.67,47.81,830
20160801|2016-06-24 12:30,24,47.84,48.01,47.79,47.89,683
20160801|2016-06-24 13:00,24,47.93,48.05,47.54,47.6,1750
20160801|2016-06-24 13:30,24,47.59,47.65,47.49,47.56,271
20160801|2016-06-24 14:00,24,47.54,47.64,47.54,47.59,107
20160801|2016-06-24 14:30,24,47.61,47.7,47.6,47.62,97
20160801|2016-06-24 15:00,24,47.63,47.63,47.58,47.63,43
20160801|2016-06-24 15:30,24,47.61,47.66,47.55,47.56,41
20160801|2016-06-24 16:00,24,47.63,47.63,47.63,47.63,1
20160801|2016-06-26 17:00,27,47.63,47.71,47.41,47.41,13
20160801|2016-06-26 17:30,27,47.38,47.38,47.29,47.29,2
20160801|2016-06-26 18:00,27,47.3,47.3,47.16,47.21,14
20160801|2016-06-26 18:30,27,47.15,47.15,46.94,46.97,64
20160801|2016-06-26 19:00,27,47.08,47.24,47.08,47.14,19
20160801|2016-06-26 19:30,27,47.04,47.13,47.01,47.13,14
20160801|2016-06-26 20:00,27,47.16,47.22,47.07,47.22,24
20160801|2016-06-26 20:30,27,47.25,47.4,47.21,47.32,21
20160801|2016-06-26 21:00,27,47.35,47.39,47.29,47.39,15
20160801|2016-06-26 21:30,27,47.42,47.42,47.35,47.35,9
20160801|2016-06-26 22:00,27,47.4,47.45,47.39,47.39,11
20160801|2016-06-26 22:30,27,47.37,47.41,47.37,47.41,6
20160801|2016-06-26 23:00,27,47.43,47.44,47.19,47.19,33
20160801|2016-06-26 23:30,27,47.29,47.43,47.29,47.37,26
20160801|2016-06-27 00:00,27,47.44,47.47,47.44,47.47,6
20160801|2016-06-27 00:30,27,47.44,47.56,47.44,47.53,49
20160801|2016-06-27 01:00,27,47.55,47.75,47.55,47.7,101
20160801|2016-06-27 01:30,27,47.65,47.86,47.62,47.78,81
20160801|2016-06-27 02:00,27,47.8,47.95,47.78,47.89,115
20160801|2016-06-27 02:30,27,47.82,47.9,47.77,47.85,36
20160801|2016-06-27 03:00,27,47.85,47.86,47.69,47.73,98
20160801|2016-06-27 03:30,27,47.71,47.75,47.61,47.72,142
20160801|2016-06-27 04:00,27,47.69,47.73,47.58,47.6,198
20160801|2016-06-27 04:30,27,47.59,47.62,47.46,47.58,177
20160801|2016-06-27 05:00,27,47.6,47.63,47.55,47.55,41
20160801|2016-06-27 05:30,27,47.53,47.53,47.25,47.28,63
20160801|2016-06-27 06:00,27,47.3,47.38,47.14,47.23,142
20160801|2016-06-27 06:30,27,47.24,47.28,47.06,47.11,140
20160801|2016-06-27 07:00,27,47.11,47.13,46.75,46.82,740
20160801|2016-06-27 07:30,27,46.84,46.86,46.52,46.57,844
20160801|2016-06-27 08:00,27,46.57,46.88,46.5,46.88,686
20160801|2016-06-27 08:30,27,46.87,46.88,46.58,46.62,610
20160801|2016-06-27 09:00,27,46.63,46.81,46.44,46.54,858
20160801|2016-06-27 09:30,27,46.55,46.71,46.35,46.44,518
20160801|2016-06-27 10:00,27,46.41,46.55,46.28,46.33,819
20160801|2016-06-27 10:30,27,46.34,46.54,46.31,46.34,351
20160801|2016-06-27 11:00,27,46.3,46.4,46.2,46.27,502
20160801|2016-06-27 11:30,27,46.29,46.29,46.05,46.14,440
20160801|2016-06-27 12:00,27,46.15,46.18,45.99,46,344
20160801|2016-06-27 12:30,27,45.99,46.05,45.84,46.04,653
20160801|2016-06-27 13:00,27,45.98,46.48,45.87,46.47,2045
20160801|2016-06-27 13:30,27,46.46,46.61,46.38,46.49,368
20160801|2016-06-27 14:00,27,46.48,46.56,46.37,46.56,246
20160801|2016-06-27 14:30,27,46.56,46.74,46.52,46.73,128
20160801|2016-06-27 15:00,27,46.71,46.74,46.65,46.68,132
20160801|2016-06-27 15:30,27,46.68,46.68,46.52,46.61,17
20160801|2016-06-27 16:00,27,46.57,46.57,46.57,46.57,2
20160801|2016-06-27 16:30,27,46.61,46.65,46.61,46.65,3
20160801|2016-06-27 19:00,28,46.73,46.75,46.62,46.62,17
20160801|2016-06-27 20:00,28,46.67,46.67,46.63,46.64,12
20160801|2016-06-27 20:30,28,46.71,46.73,46.63,46.73,5
20160801|2016-06-27 21:00,28,46.71,46.86,46.71,46.85,36
20160801|2016-06-27 21:30,28,46.86,47.05,46.86,46.91,67
20160801|2016-06-27 22:00,28,46.92,46.98,46.82,46.95,69
20160801|2016-06-27 22:30,28,46.96,46.99,46.92,46.95,7
20160801|2016-06-27 23:00,28,46.92,46.97,46.92,46.97,5
20160801|2016-06-27 23:30,28,46.9,47.15,46.83,47.05,178
20160801|2016-06-28 00:00,28,47.07,47.19,46.92,47.07,193
20160801|2016-06-28 00:30,28,47.09,47.17,47.03,47.09,77
20160801|2016-06-28 01:00,28,47.09,47.1,46.92,47.02,31
20160801|2016-06-28 01:30,28,46.99,47.17,46.99,47.1,71
20160801|2016-06-28 02:00,28,47.18,47.19,47.13,47.15,95
20160801|2016-06-28 02:30,28,47.17,47.42,47.16,47.27,278
20160801|2016-06-28 03:00,28,47.27,47.4,47.26,47.4,133
20160801|2016-06-28 03:30,28,47.41,47.43,47.17,47.17,101
20160801|2016-06-28 04:00,28,47.19,47.26,47.12,47.17,179
20160801|2016-06-28 04:30,28,47.19,47.54,47.19,47.54,101
20160801|2016-06-28 05:00,28,47.54,47.71,47.54,47.6,268
20160801|2016-06-28 05:30,28,47.58,47.62,47.47,47.61,86
20160801|2016-06-28 06:00,28,47.52,47.59,47.34,47.41,141
20160801|2016-06-28 06:30,28,47.42,47.6,47.31,47.6,106
20160801|2016-06-28 07:00,28,47.59,47.62,47.47,47.54,205
20160801|2016-06-28 07:30,28,47.56,47.78,47.51,47.73,291
20160801|2016-06-28 08:00,28,47.72,47.79,47.42,47.66,432
20160801|2016-06-28 08:30,28,47.67,47.78,47.58,47.63,354
20160801|2016-06-28 09:00,28,47.64,47.81,47.23,47.24,989
20160801|2016-06-28 09:30,28,47.26,47.34,46.94,46.94,1024
20160801|2016-06-28 10:00,28,46.95,47.11,46.84,47.09,901
20160801|2016-06-28 10:30,28,47.09,47.27,47.04,47.27,615
20160801|2016-06-28 11:00,28,47.29,47.3,47.12,47.19,261
20160801|2016-06-28 11:30,28,47.19,47.49,47.19,47.34,462
20160801|2016-06-28 12:00,28,47.36,47.42,47.27,47.32,275
20160801|2016-06-28 12:30,28,47.31,47.55,47.22,47.54,431
20160801|2016-06-28 13:00,28,47.52,47.93,47.39,47.93,1933
20160801|2016-06-28 13:30,28,47.88,47.94,47.81,47.84,381
20160801|2016-06-28 14:00,28,47.82,47.88,47.79,47.81,126
20160801|2016-06-28 14:30,28,47.83,47.92,47.83,47.92,76
20160801|2016-06-28 15:00,28,47.92,48.03,47.87,47.91,183
20160801|2016-06-28 15:30,28,47.89,48.16,47.89,48.08,170
20160801|2016-06-28 16:30,28,48.12,48.12,48.01,48.01,6
20160801|2016-06-28 19:00,29,48.23,48.23,48.12,48.15,35
20160801|2016-06-28 19:30,29,48.16,48.17,48.06,48.16,20
20160801|2016-06-28 20:00,29,48.15,48.17,48.09,48.17,33
20160801|2016-06-28 20:30,29,48.17,48.38,48.17,48.33,176
20160801|2016-06-28 21:00,29,48.28,48.31,48.25,48.25,9
20160801|2016-06-28 21:30,29,48.21,48.26,48.21,48.23,16
20160801|2016-06-28 22:00,29,48.25,48.25,48.24,48.25,14
20160801|2016-06-28 22:30,29,48.2,48.2,48.16,48.16,3
20160801|2016-06-28 23:00,29,48.2,48.22,48.18,48.22,6
20160801|2016-06-29 00:00,29,48.13,48.14,48.13,48.13,5
20160801|2016-06-29 00:30,29,48.1,48.11,48.08,48.11,19
20160801|2016-06-29 01:00,29,48.11,48.23,48.1,48.17,25
20160801|2016-06-29 01:30,29,48.22,48.3,48.19,48.22,53
20160801|2016-06-29 02:00,29,48.18,48.44,48.16,48.41,134
20160801|2016-06-29 02:30,29,48.42,48.51,48.38,48.39,230
20160801|2016-06-29 03:00,29,48.4,48.54,48.4,48.44,36
20160801|2016-06-29 03:30,29,48.44,48.54,48.41,48.46,113
20160801|2016-06-29 04:00,29,48.47,48.53,48.45,48.47,89
20160801|2016-06-29 04:30,29,48.46,48.48,48.32,48.34,89
20160801|2016-06-29 05:00,29,48.39,48.52,48.36,48.52,33
20160801|2016-06-29 05:30,29,48.5,48.5,48.4,48.42,34
20160801|2016-06-29 06:00,29,48.42,48.42,48.17,48.25,150
20160801|2016-06-29 06:30,29,48.24,48.26,48.1,48.14,81
20160801|2016-06-29 07:00,29,48.18,48.29,48.15,48.25,455
20160801|2016-06-29 07:30,29,48.29,48.41,48.24,48.31,306
20160801|2016-06-29 08:00,29,48.3,48.38,48.12,48.29,331
20160801|2016-06-29 08:30,29,48.32,48.39,48.25,48.3,378
20160801|2016-06-29 09:00,29,48.31,48.61,48.31,48.5,771
20160801|2016-06-29 09:30,29,48.57,49.13,48.12,49.1,2868
20160801|2016-06-29 10:00,29,49.09,49.3,48.94,49.24,1403
20160801|2016-06-29 10:30,29,49.24,49.25,49,49.13,914
20160801|2016-06-29 11:00,29,49.16,49.27,49.11,49.26,344
20160801|2016-06-29 11:30,29,49.25,49.28,48.93,49.05,641
20160801|2016-06-29 12:00,29,49.06,49.19,49.06,49.15,256
20160801|2016-06-29 12:30,29,49.1,49.56,49.1,49.5,1349
20160801|2016-06-29 13:00,29,49.47,50,49.46,49.84,3040
20160801|2016-06-29 13:30,29,49.83,49.83,49.52,49.6,466
20160801|2016-06-29 14:00,29,49.58,49.58,49.41,49.44,189
20160801|2016-06-29 14:30,29,49.44,49.47,49.27,49.29,76
20160801|2016-06-29 15:00,29,49.27,49.57,49.24,49.5,150
20160801|2016-06-29 15:30,29,49.45,49.53,49.42,49.53,18
20160801|2016-06-29 16:00,29,49.55,49.58,49.55,49.58,5
20160801|2016-06-29 19:00,30,49.54,49.54,49.48,49.5,6
20160801|2016-06-29 19:30,30,49.49,49.49,49.49,49.49,1
20160801|2016-06-29 20:00,30,49.47,49.51,49.44,49.51,14
20160801|2016-06-29 20:30,30,49.51,49.52,49.42,49.49,16
20160801|2016-06-29 21:00,30,49.48,49.52,49.41,49.45,12
20160801|2016-06-29 21:30,30,49.46,49.46,49.45,49.45,7
20160801|2016-06-29 22:00,30,49.42,49.47,49.38,49.47,7
20160801|2016-06-29 22:30,30,49.46,49.47,49.41,49.42,38
20160801|2016-06-29 23:30,30,49.41,49.41,49.41,49.41,1
20160801|2016-06-30 00:00,30,49.36,49.36,49.34,49.35,6
20160801|2016-06-30 00:30,30,49.36,49.41,49.34,49.34,18
20160801|2016-06-30 01:00,30,49.35,49.47,49.35,49.47,37
20160801|2016-06-30 01:30,30,49.49,49.57,49.47,49.5,34
20160801|2016-06-30 02:00,30,49.5,49.5,49.12,49.18,168
20160801|2016-06-30 02:30,30,49.15,49.48,49.11,49.48,67
20160801|2016-06-30 03:00,30,49.48,49.59,49.38,49.38,204
20160801|2016-06-30 03:30,30,49.39,49.42,49.25,49.42,56
20160801|2016-06-30 04:00,30,49.41,49.43,49.31,49.33,94
20160801|2016-06-30 04:30,30,49.33,49.51,49.33,49.43,81
20160801|2016-06-30 05:00,30,49.47,49.47,49.32,49.32,70
20160801|2016-06-30 05:30,30,49.32,49.47,49.32,49.45,86
20160801|2016-06-30 06:00,30,49.45,49.45,49.28,49.3,89
20160801|2016-06-30 06:30,30,49.3,49.3,49.04,49.08,161
20160801|2016-06-30 07:00,30,49.07,49.07,48.9,48.96,373
20160801|2016-06-30 07:30,30,48.96,49,48.74,48.76,397
20160801|2016-06-30 08:00,30,48.76,48.91,48.67,48.79,525
20160801|2016-06-30 08:30,30,48.76,48.79,48.56,48.58,447
20160801|2016-06-30 09:00,30,48.62,48.85,48.62,48.69,683
20160801|2016-06-30 09:30,30,48.73,49.02,48.73,49.02,273
20160801|2016-06-30 10:00,30,49.03,49.1,48.77,48.89,455
20160801|2016-06-30 10:30,30,48.91,48.94,48.53,48.55,590
20160801|2016-06-30 11:00,30,48.55,48.88,48.5,48.83,689
20160801|2016-06-30 11:30,30,48.84,48.84,48.64,48.71,248
20160801|2016-06-30 12:00,30,48.71,48.76,48.54,48.73,325
20160801|2016-06-30 12:30,30,48.73,49.1,48.73,49.1,707
20160801|2016-06-30 13:00,30,49.09,49.31,48.18,48.24,2210
20160801|2016-06-30 13:30,30,48.25,48.45,48.25,48.4,328
20160801|2016-06-30 14:00,30,48.42,48.58,48.42,48.49,226
20160801|2016-06-30 14:30,30,48.49,48.49,48.34,48.42,58
20160801|2016-06-30 15:00,30,48.37,48.41,48.28,48.3,58
20160801|2016-06-30 15:30,30,48.29,48.39,48.28,48.39,5
20160801|2016-06-30 16:00,30,48.37,48.42,48.36,48.36,13
20160801|2016-06-30 19:00,1,48.46,48.6,48.46,48.6,58
20160801|2016-06-30 19:30,1,48.57,48.61,48.57,48.61,5
20160801|2016-06-30 20:00,1,48.57,48.57,48.55,48.56,31
20160801|2016-06-30 20:30,1,48.58,48.59,48.52,48.57,9
20160801|2016-06-30 21:00,1,48.54,48.54,48.54,48.54,1
20160801|2016-06-30 21:30,1,48.63,48.63,48.61,48.61,16
20160801|2016-06-30 22:00,1,48.65,48.67,48.63,48.65,15
20160801|2016-06-30 22:30,1,48.61,48.65,48.6,48.61,26
20160801|2016-06-30 23:00,1,48.6,48.6,48.57,48.6,9
20160801|2016-06-30 23:30,1,48.62,48.62,48.61,48.61,2
20160801|2016-07-01 00:00,1,48.64,48.64,48.6,48.6,4
20160801|2016-07-01 00:30,1,48.61,48.61,48.61,48.61,1
20160801|2016-07-01 01:00,1,48.62,48.62,48.42,48.44,46
20160801|2016-07-01 01:30,1,48.4,48.56,48.37,48.48,25
20160801|2016-07-01 02:00,1,48.45,48.67,48.4,48.4,50
20160801|2016-07-01 02:30,1,48.39,48.52,48.34,48.47,81
20160801|2016-07-01 03:00,1,48.48,48.51,48.25,48.31,121
20160801|2016-07-01 03:30,1,48.32,48.32,48.03,48.06,270
20160801|2016-07-01 04:00,1,48.06,48.09,47.9,48.05,152
20160801|2016-07-01 04:30,1,48.1,48.23,47.99,48.17,51
20160801|2016-07-01 05:00,1,48.14,48.18,47.93,47.96,47
20160801|2016-07-01 05:30,1,47.99,48.16,47.98,48.13,184
20160801|2016-07-01 06:00,1,48.09,48.17,47.96,48.17,74
20160801|2016-07-01 06:30,1,48.17,48.3,48.14,48.27,62
20160801|2016-07-01 07:00,1,48.22,48.23,48.04,48.12,200
20160801|2016-07-01 07:30,1,48.13,48.21,48.01,48.02,97
20160801|2016-07-01 08:00,1,48.03,48.2,47.91,48.15,343
20160801|2016-07-01 08:30,1,48.19,48.45,48.11,48.42,340
20160801|2016-07-01 09:00,1,48.43,48.77,48.41,48.66,784
20160801|2016-07-01 09:30,1,48.68,48.71,48.54,48.64,295
20160801|2016-07-01 10:00,1,48.6,48.63,48.19,48.33,548
20160801|2016-07-01 10:30,1,48.35,48.45,48.26,48.41,221
20160801|2016-07-01 11:00,1,48.43,48.44,48.14,48.19,274
20160801|2016-07-01 11:30,1,48.17,48.44,48.16,48.4,252
20160801|2016-07-01 12:00,1,48.39,48.53,48.21,48.52,628
20160801|2016-07-01 12:30,1,48.51,48.65,48.48,48.52,381
20160801|2016-07-01 13:00,1,48.52,49.07,48.45,49.03,997
20160801|2016-07-01 13:30,1,49.03,49.09,48.96,49.06,227
20160801|2016-07-01 14:00,1,49.05,49.24,49.05,49.21,250
20160801|2016-07-01 14:30,1,49.2,49.23,49.11,49.22,172
20160801|2016-07-01 15:00,1,49.17,49.22,49.17,49.17,11
20160801|2016-07-01 15:30,1,49.22,49.26,49.22,49.26,10
20160801|2016-07-01 16:00,1,49.28,49.31,49.22,49.3,6
20160801|2016-07-01 16:30,1,49.2,49.2,49.16,49.16,5
20160801|2016-07-03 17:00,4,49.19,49.19,48.95,48.95,33
20160801|2016-07-03 17:30,4,49.07,49.15,48.96,49.02,7
20160801|2016-07-03 18:00,4,49.03,49.05,49,49,3
20160801|2016-07-03 18:30,4,49.02,49.02,49.02,49.02,1
20160801|2016-07-03 19:00,4,48.97,49.08,48.97,48.98,5
20160801|2016-07-03 19:30,4,49.02,49.02,48.92,48.92,13
20160801|2016-07-03 20:00,4,48.97,48.99,48.86,48.92,34
20160801|2016-07-03 20:30,4,48.97,49.07,48.95,49.06,14
20160801|2016-07-03 21:00,4,49.01,49.01,48.93,48.93,16
20160801|2016-07-03 21:30,4,48.98,48.98,48.9,48.93,7
20160801|2016-07-03 22:00,4,48.98,49.03,48.97,48.98,5
20160801|2016-07-03 22:30,4,48.99,49.02,48.95,48.95,20
20160801|2016-07-03 23:00,4,49.01,49.05,48.94,48.94,13
20160801|2016-07-03 23:30,4,48.98,48.98,48.96,48.96,3
20160801|2016-07-04 00:00,4,48.96,49.02,48.96,48.98,13
20160801|2016-07-04 00:30,4,48.99,49.28,48.99,49.15,192
20160801|2016-07-04 01:00,4,49.24,49.33,49.22,49.3,69
20160801|2016-07-04 01:30,4,49.25,49.25,49.15,49.17,22
20160801|2016-07-04 02:00,4,49.14,49.31,49.08,49.19,78
20160801|2016-07-04 02:30,4,49.19,49.2,49.01,49.05,105
20160801|2016-07-04 03:00,4,49.07,49.18,48.96,49.16,78
20160801|2016-07-04 03:30,4,49.11,49.21,49.1,49.21,15
20160801|2016-07-04 04:00,4,49.21,49.22,49.16,49.16,26
20160801|2016-07-04 04:30,4,49.18,49.2,49.14,49.17,13
20160801|2016-07-04 05:00,4,49.18,49.19,49.15,49.17,17
20160801|2016-07-04 05:30,4,49.11,49.17,49.09,49.15,29
20160801|2016-07-04 06:00,4,49.14,49.19,49.14,49.18,12
20160801|2016-07-04 06:30,4,49.16,49.2,49.08,49.08,68
20160801|2016-07-04 07:00,4,49.1,49.17,49.09,49.13,34
20160801|2016-07-04 07:30,4,49.17,49.17,49.13,49.15,21
20160801|2016-07-04 08:00,4,49.1,49.16,48.97,49,46
20160801|2016-07-04 08:30,4,48.99,49.07,48.85,49.01,131
20160801|2016-07-04 09:00,4,48.97,49.03,48.91,48.98,138
20160801|2016-07-04 09:30,4,48.99,49.06,48.82,48.83,98
20160801|2016-07-04 10:00,4,48.83,48.91,48.76,48.87,157
20160801|2016-07-04 10:30,4,48.87,48.88,48.77,48.87,95
20160801|2016-07-04 11:00,4,48.83,48.94,48.83,48.88,74
20160801|2016-07-04 11:30,4,48.84,48.85,48.68,48.75,114
20160801|2016-07-04 12:00,4,48.74,48.75,48.68,48.68,35
20160801|2016-07-04 19:00,5,48.66,48.66,48.59,48.61,8
20160801|2016-07-04 19:30,5,48.58,48.6,48.47,48.47,46
20160801|2016-07-04 20:00,5,48.46,48.47,48.36,48.37,135
20160801|2016-07-04 20:30,5,48.34,48.38,48.3,48.3,73
20160801|2016-07-04 21:00,5,48.3,48.4,48.3,48.37,39
20160801|2016-07-04 21:30,5,48.41,48.43,48.39,48.39,9
20160801|2016-07-04 22:00,5,48.39,48.39,48.29,48.29,27
20160801|2016-07-04 22:30,5,48.33,48.37,48.33,48.33,12
20160801|2016-07-04 23:00,5,48.4,48.4,48.14,48.18,76
20160801|2016-07-04 23:30,5,48.2,48.21,48.15,48.19,28
20160801|2016-07-05 00:00,5,48.19,48.21,48.19,48.21,6
20160801|2016-07-05 00:30,5,48.19,48.2,48.16,48.18,15
20160801|2016-07-05 01:00,5,48.13,48.28,48.13,48.28,49
20160801|2016-07-05 01:30,5,48.26,48.29,48.19,48.19,27
20160801|2016-07-05 02:00,5,48.14,48.14,47.95,48.06,133
20160801|2016-07-05 02:30,5,48.05,48.09,47.92,47.94,83
20160801|2016-07-05 03:00,5,47.93,47.93,47.55,47.63,276
20160801|2016-07-05 03:30,5,47.6,47.71,47.58,47.65,124
20160801|2016-07-05 04:00,5,47.64,47.7,47.64,47.69,87
20160801|2016-07-05 04:30,5,47.68,47.75,47.58,47.7,95
20160801|2016-07-05 05:00,5,47.68,47.73,47.65,47.72,49
20160801|2016-07-05 05:30,5,47.73,47.9,47.73,47.83,54
20160801|2016-07-05 06:00,5,47.82,47.86,47.69,47.69,64
20160801|2016-07-05 06:30,5,47.7,47.7,47.6,47.7,132
20160801|2016-07-05 07:00,5,47.7,47.7,47.42,47.55,361
20160801|2016-07-05 07:30,5,47.56,47.66,47.48,47.53,238
20160801|2016-07-05 08:00,5,47.53,47.65,47.36,47.44,674
20160801|2016-07-05 08:30,5,47.45,47.51,47.27,47.33,769
20160801|2016-07-05 09:00,5,47.35,47.42,46.99,47.1,1317
20160801|2016-07-05 09:30,5,47.07,47.15,46.87,46.87,1086
20160801|2016-07-05 10:00,5,46.89,46.89,46.72,46.81,1263
20160801|2016-07-05 10:30,5,46.81,46.91,46.74,46.86,657
20160801|2016-07-05 11:00,5,46.82,46.91,46.73,46.84,471
20160801|2016-07-05 11:30,5,46.85,46.87,46.47,46.53,1166
20160801|2016-07-05 12:00,5,46.5,46.56,46.33,46.56,631
20160801|2016-07-05 12:30,5,46.57,46.62,46.45,46.48,405
20160801|2016-07-05 13:00,5,46.51,46.88,46.38,46.71,2655
20160801|2016-07-05 13:30,5,46.72,46.72,46.64,46.72,269
20160801|2016-07-05 14:00,5,46.73,46.78,46.65,46.78,59
20160801|2016-07-05 14:30,5,46.8,46.86,46.65,46.78,67
20160801|2016-07-05 15:00,5,46.79,46.87,46.77,46.84,83
20160801|2016-07-05 15:30,5,46.84,46.95,46.84,46.87,99
20160801|2016-07-05 16:00,5,46.82,46.82,46.82,46.82,5
20160801|2016-07-05 16:30,5,46.85,46.85,46.85,46.85,2
20160801|2016-07-05 19:00,6,46.72,46.81,46.67,46.8,23
20160801|2016-07-05 20:00,6,46.73,46.74,46.23,46.26,136
20160801|2016-07-05 20:30,6,46.28,46.33,46.18,46.23,45
20160801|2016-07-05 21:00,6,46.26,46.27,46.17,46.19,20
20160801|2016-07-05 21:30,6,46.32,46.34,46.19,46.24,24
20160801|2016-07-05 22:00,6,46.27,46.28,46.27,46.28,3
20160801|2016-07-05 22:30,6,46.28,46.32,46.26,46.32,5
20160801|2016-07-05 23:00,6,46.4,46.4,46.4,46.4,1
20160801|2016-07-05 23:30,6,46.35,46.45,46.35,46.45,8
20160801|2016-07-06 00:00,6,46.43,46.52,46.43,46.51,11
20160801|2016-07-06 00:30,6,46.6,46.77,46.6,46.73,22
20160801|2016-07-06 01:00,6,46.72,46.73,46.57,46.73,135
20160801|2016-07-06 01:30,6,46.67,46.67,46.49,46.49,42
20160801|2016-07-06 02:00,6,46.56,46.91,46.56,46.87,283
20160801|2016-07-06 02:30,6,46.89,46.9,46.62,46.62,64
20160801|2016-07-06 03:00,6,46.66,46.78,46.58,46.63,100
20160801|2016-07-06 03:30,6,46.65,46.65,46.34,46.41,87
20160801|2016-07-06 04:00,6,46.43,46.43,46.25,46.29,86
20160801|2016-07-06 04:30,6,46.31,46.46,46.31,46.46,20
20160801|2016-07-06 05:00,6,46.45,46.49,46.19,46.24,130
20160801|2016-07-06 05:30,6,46.24,46.24,45.96,45.98,289
20160801|2016-07-06 06:00,6,46.02,46.1,45.97,46.01,235
20160801|2016-07-06 06:30,6,45.97,46.15,45.93,46.11,182
20160801|2016-07-06 07:00,6,46.12,46.22,46.01,46.03,295
20160801|2016-07-06 07:30,6,46.01,46.17,45.96,46.13,377
20160801|2016-07-06 08:00,6,46.15,46.47,46.13,46.31,719
20160801|2016-07-06 08:30,6,46.33,46.71,46.25,46.66,1077
20160801|2016-07-06 09:00,6,46.67,46.75,46.14,46.17,891
20160801|2016-07-06 09:30,6,46.16,46.29,46.04,46.29,742
20160801|2016-07-06 10:00,6,46.33,46.61,46.33,46.34,578
20160801|2016-07-06 10:30,6,46.35,46.79,46.34,46.72,638
20160801|2016-07-06 11:00,6,46.74,47.16,46.71,47.02,1337
20160801|2016-07-06 11:30,6,47.05,47.29,47.03,47.28,315
20160801|2016-07-06 12:00,6,47.27,47.53,47.27,47.27,682
20160801|2016-07-06 12:30,6,47.28,47.44,47.18,47.43,307
20160801|2016-07-06 13:00,6,47.44,47.67,47.28,47.36,2072
20160801|2016-07-06 13:30,6,47.36,47.38,47.17,47.26,350
20160801|2016-07-06 14:00,6,47.29,47.34,47.25,47.28,103
20160801|2016-07-06 14:30,6,47.26,47.42,47.26,47.39,54
20160801|2016-07-06 15:00,6,47.32,47.42,47.32,47.42,139
20160801|2016-07-06 15:30,6,47.43,47.93,47.43,47.91,452
20160801|2016-07-06 16:00,6,47.89,47.94,47.89,47.91,9
20160801|2016-07-06 16:30,6,47.87,47.91,47.83,47.83,19
20160801|2016-07-06 19:00,7,47.76,47.76,47.69,47.7,9
20160801|2016-07-06 19:30,7,47.7,47.7,47.7,47.7,1
20160801|2016-07-06 20:00,7,47.77,47.8,47.75,47.8,7
20160801|2016-07-06 20:30,7,47.76,47.76,47.65,47.71,48
20160801|2016-07-06 21:00,7,47.66,47.66,47.66,47.66,2
20160801|2016-07-06 21:30,7,47.63,47.64,47.62,47.64,7
20160801|2016-07-06 22:00,7,47.63,47.7,47.63,47.63,18
20160801|2016-07-06 22:30,7,47.66,47.66,47.52,47.52,55
20160801|2016-07-06 23:00,7,47.55,47.61,47.5,47.61,30
20160801|2016-07-06 23:30,7,47.64,47.64,47.64,47.64,1
20160801|2016-07-07 00:00,7,47.69,47.73,47.68,47.73,27
20160801|2016-07-07 00:30,7,47.75,47.75,47.69,47.71,28
20160801|2016-07-07 01:00,7,47.66,47.66,47.57,47.61,13
20160801|2016-07-07 01:30,7,47.59,47.6,47.34,47.47,103
20160801|2016-07-07 02:00,7,47.48,47.8,47.48,47.72,140
20160801|2016-07-07 02:30,7,47.69,47.79,47.61,47.73,37
20160801|2016-07-07 03:00,7,47.72,47.81,47.65,47.81,88
20160801|2016-07-07 03:30,7,47.82,48.13,47.82,48.06,203
20160801|2016-07-07 04:00,7,48.06,48.11,47.95,47.95,50
20160801|2016-07-07 04:30,7,47.97,48.06,47.97,48.04,120
20160801|2016-07-07 05:00,7,47.99,48,47.91,47.97,53
20160801|2016-07-07 05:30,7,47.96,48,47.81,47.81,28
20160801|2016-07-07 06:00,7,47.86,47.97,47.86,47.93,19
20160801|2016-07-07 06:30,7,47.94,48.05,47.85,47.9,76
20160801|2016-07-07 07:00,7,47.94,48,47.87,47.9,184
20160801|2016-07-07 07:30,7,47.93,47.99,47.84,47.96,123
20160801|2016-07-07 08:00,7,48.02,48.2,47.98,48.09,356
20160801|2016-07-07 08:30,7,48.1,48.25,48,48.09,413
20160801|2016-07-07 09:00,7,48.11,48.12,47.91,47.99,290
20160801|2016-07-07 09:30,7,47.96,48.05,47.71,47.74,320
20160801|2016-07-07 10:00,7,47.72,47.72,46.42,46.53,3290
20160801|2016-07-07 10:30,7,46.51,46.52,46.05,46.31,1385
20160801|2016-07-07 11:00,7,46.33,46.33,45.72,46,1353
20160801|2016-07-07 11:30,7,45.97,46.13,45.76,45.78,779
20160801|2016-07-07 12:00,7,45.76,45.82,44.88,45.32,2695
20160801|2016-07-07 12:30,7,45.33,45.46,45.16,45.31,553
20160801|2016-07-07 13:00,7,45.29,45.41,44.89,45.18,2655
20160801|2016-07-07 13:30,7,45.22,45.22,45.08,45.15,338
20160801|2016-07-07 14:00,7,45.15,45.2,45.15,45.19,33
20160801|2016-07-07 14:30,7,45.19,45.21,45.09,45.21,165
20160801|2016-07-07 15:00,7,45.21,45.23,45.17,45.19,137
20160801|2016-07-07 15:30,7,45.19,45.24,45.17,45.2,59
20160801|2016-07-07 19:00,8,45.43,45.55,45.41,45.54,47
20160801|2016-07-07 19:30,8,45.51,45.58,45.41,45.52,86
20160801|2016-07-07 20:00,8,45.5,45.58,45.5,45.56,40
20160801|2016-07-07 20:30,8,45.48,45.54,45.46,45.53,17
20160801|2016-07-07 21:00,8,45.54,45.55,45.41,45.54,63
20160801|2016-07-07 21:30,8,45.55,45.74,45.54,45.64,184
20160801|2016-07-07 22:00,8,45.63,45.63,45.63,45.63,4
20160801|2016-07-07 22:30,8,45.56,45.62,45.56,45.56,5
20160801|2016-07-07 23:00,8,45.55,45.55,45.54,45.54,7
20160801|2016-07-07 23:30,8,45.57,45.57,45.46,45.53,16
20160801|2016-07-08 00:00,8,45.53,45.53,45.5,45.5,8
20160801|2016-07-08 00:30,8,45.5,45.5,45.49,45.49,6
20160801|2016-07-08 01:00,8,45.46,45.51,45.32,45.38,59
20160801|2016-07-08 01:30,8,45.34,45.45,45.29,45.44,43
20160801|2016-07-08 02:00,8,45.43,45.66,45.36,45.56,165
20160801|2016-07-08 02:30,8,45.54,45.61,45.5,45.57,33
20160801|2016-07-08 03:00,8,45.51,45.64,45.5,45.57,32
20160801|2016-07-08 03:30,8,45.5,45.53,45.42,45.48,26
20160801|2016-07-08 04:00,8,45.5,45.51,45.28,45.33,29
20160801|2016-07-08 04:30,8,45.31,45.5,45.29,45.46,111
20160801|2016-07-08 05:00,8,45.49,45.5,45.37,45.4,36
20160801|2016-07-08 05:30,8,45.47,45.54,45.4,45.54,25
20160801|2016-07-08 06:00,8,45.51,45.68,45.5,45.62,270
20160801|2016-07-08 06:30,8,45.65,45.65,45.55,45.56,59
20160801|2016-07-08 07:00,8,45.6,45.68,45.45,45.68,177
20160801|2016-07-08 07:30,8,45.64,45.95,45.31,45.78,1237
20160801|2016-07-08 08:00,8,45.76,45.96,45.43,45.57,787
20160801|2016-07-08 08:30,8,45.66,45.76,45.5,45.57,363
20160801|2016-07-08 09:00,8,45.55,45.7,44.79,45,1790
20160801|2016-07-08 09:30,8,44.98,45.24,44.92,44.99,866
20160801|2016-07-08 10:00,8,45,45.33,44.86,45.27,488
20160801|2016-07-08 10:30,8,45.31,45.41,45.16,45.26,367
20160801|2016-07-08 11:00,8,45.21,45.35,45.09,45.3,449
20160801|2016-07-08 11:30,8,45.3,45.44,45.25,45.34,196
20160801|2016-07-08 12:00,8,45.27,45.56,45.15,45.42,445
20160801|2016-07-08 12:30,8,45.39,45.54,45.35,45.4,222
20160801|2016-07-08 13:00,8,45.41,45.64,44.99,45.39,1779
20160801|2016-07-08 13:30,8,45.37,45.42,45.2,45.21,315
20160801|2016-07-08 14:00,8,45.19,45.22,45.16,45.19,19
20160801|2016-07-08 14:30,8,45.17,45.26,45.09,45.2,119
20160801|2016-07-08 15:00,8,45.2,45.25,45.14,45.24,63
20160801|2016-07-08 15:30,8,45.21,45.21,45.14,45.14,6
20160801|2016-07-08 16:00,8,45.12,45.12,45,45,18
20160801|2016-07-10 17:00,11,45.26,45.26,45.18,45.2,6
20160801|2016-07-10 17:30,11,45.18,45.18,45.18,45.18,1
20160801|2016-07-10 18:30,11,45,45,45,45,3
20160801|2016-07-10 19:00,11,45.13,45.13,45.05,45.05,7
20160801|2016-07-10 19:30,11,45.06,45.06,45.01,45.01,9
20160801|2016-07-10 20:30,11,45.02,45.03,44.88,44.88,28
20160801|2016-07-10 21:00,11,44.89,44.95,44.84,44.87,70
20160801|2016-07-10 21:30,11,44.88,44.94,44.86,44.94,5
20160801|2016-07-10 22:00,11,44.99,44.99,44.99,44.99,1
20160801|2016-07-10 22:30,11,45.02,45.05,45.02,45.05,3
20160801|2016-07-10 23:00,11,45.07,45.1,45.01,45.01,3
20160801|2016-07-10 23:30,11,45.07,45.2,45.07,45.1,23
20160801|2016-07-11 00:00,11,45.11,45.18,45.11,45.18,7
20160801|2016-07-11 00:30,11,45.17,45.2,45.14,45.14,10
20160801|2016-07-11 01:00,11,45.1,45.16,45.1,45.1,43
20160801|2016-07-11 01:30,11,45.05,45.05,44.94,44.95,67
20160801|2016-07-11 02:00,11,44.96,45.08,44.88,44.96,143
20160801|2016-07-11 02:30,11,44.95,44.97,44.54,44.57,260
20160801|2016-07-11 03:00,11,44.57,44.74,44.55,44.71,80
20160801|2016-07-11 03:30,11,44.71,44.78,44.65,44.77,57
20160801|2016-07-11 04:00,11,44.67,44.9,44.66,44.86,86
20160801|2016-07-11 04:30,11,44.89,44.92,44.77,44.81,98
20160801|2016-07-11 05:00,11,44.68,44.75,44.68,44.72,31
20160801|2016-07-11 05:30,11,44.69,44.85,44.68,44.79,16
20160801|2016-07-11 06:00,11,44.88,44.91,44.77,44.91,34
20160801|2016-07-11 06:30,11,44.95,45.15,44.95,45.14,125
20160801|2016-07-11 07:00,11,45.08,45.36,45.06,45.21,277
20160801|2016-07-11 07:30,11,45.22,45.62,45.22,45.49,498
20160801|2016-07-11 08:00,11,45.51,45.73,45.46,45.57,456
20160801|2016-07-11 08:30,11,45.61,45.76,45.37,45.52,529
20160801|2016-07-11 09:00,11,45.5,45.51,45.06,45.15,308
20160801|2016-07-11 09:30,11,45.21,45.48,45.14,45.47,296
20160801|2016-07-11 10:00,11,45.47,45.47,45.13,45.24,280
20160801|2016-07-11 10:30,11,45.24,45.33,44.99,45.08,356
20160801|2016-07-11 11:00,11,45.1,45.1,44.86,44.91,442
20160801|2016-07-11 11:30,11,44.94,45.06,44.68,44.68,462
20160801|2016-07-11 12:00,11,44.72,44.98,44.7,44.92,282
20160801|2016-07-11 12:30,11,44.93,44.97,44.74,44.9,228
20160801|2016-07-11 13:00,11,44.88,45.12,44.69,44.77,1289
20160801|2016-07-11 13:30,11,44.77,44.81,44.57,44.61,423
20160801|2016-07-11 14:00,11,44.54,44.63,44.49,44.57,126
20160801|2016-07-11 14:30,11,44.55,44.62,44.43,44.44,25
20160801|2016-07-11 15:00,11,44.45,44.53,44.44,44.53,15
20160801|2016-07-11 15:30,11,44.5,44.58,44.49,44.55,47
20160801|2016-07-11 16:00,11,44.51,44.55,44.51,44.52,7
20160801|2016-07-11 16:30,11,44.56,44.56,44.56,44.56,1
20160801|2016-07-11 19:00,12,44.6,44.6,44.58,44.58,2
20160801|2016-07-11 19:30,12,44.71,44.71,44.71,44.71,1
20160801|2016-07-11 20:00,12,44.72,44.82,44.72,44.82,28
20160801|2016-07-11 20:30,12,44.82,44.91,44.82,44.86,63
20160801|2016-07-11 21:00,12,44.88,44.95,44.88,44.95,29
20160801|2016-07-11 21:30,12,44.93,45.01,44.91,44.93,28
20160801|2016-07-11 22:00,12,44.85,44.85,44.83,44.83,3
20160801|2016-07-11 22:30,12,44.79,44.8,44.72,44.72,9
20160801|2016-07-11 23:30,12,44.76,44.81,44.76,44.81,5
20160801|2016-07-12 00:00,12,44.8,44.8,44.68,44.74,16
20160801|2016-07-12 00:30,12,44.76,44.81,44.76,44.81,2
20160801|2016-07-12 01:00,12,44.82,44.92,44.82,44.9,14
20160801|2016-07-12 01:30,12,44.86,44.99,44.86,44.99,10
20160801|2016-07-12 02:00,12,44.95,45.17,44.95,45.09,126
20160801|2016-07-12 02:30,12,45.12,45.12,44.94,45.01,140
20160801|2016-07-12 03:00,12,45.03,45.3,45,45.24,115
20160801|2016-07-12 03:30,12,45.26,45.43,45.21,45.38,135
20160801|2016-07-12 04:00,12,45.35,45.65,45.35,45.65,285
20160801|2016-07-12 04:30,12,45.66,45.66,45.44,45.48,267
20160801|2016-07-12 05:00,12,45.48,45.72,45.48,45.67,98
20160801|2016-07-12 05:30,12,45.67,46.15,45.62,46.08,494
20160801|2016-07-12 06:00,12,46.08,46.08,45.88,45.89,139
20160801|2016-07-12 06:30,12,45.87,46.03,45.87,45.98,55
20160801|2016-07-12 07:00,12,46.01,46.07,45.82,45.87,305
20160801|2016-07-12 07:30,12,45.86,46.06,45.8,46.04,256
20160801|2016-07-12 08:00,12,46.03,46.23,45.92,46.13,589
20160801|2016-07-12 08:30,12,46.11,46.14,45.72,45.74,414
20160801|2016-07-12 09:00,12,45.76,45.86,45.45,45.62,603
20160801|2016-07-12 09:30,12,45.67,45.85,45.61,45.82,250
20160801|2016-07-12 10:00,12,45.83,46.28,45.81,46.16,546
20160801|2016-07-12 10:30,12,46.13,46.69,46.12,46.68,1327
20160801|2016-07-12 11:00,12,46.68,46.74,46.5,46.68,521
20160801|2016-07-12 11:30,12,46.68,46.82,46.56,46.6,332
20160801|2016-07-12 12:00,12,46.63,46.74,46.55,46.72,120
20160801|2016-07-12 12:30,12,46.74,46.92,46.68,46.68,540
20160801|2016-07-12 13:00,12,46.69,46.92,46.66,46.74,994
20160801|2016-07-12 13:30,12,46.76,46.76,46.64,46.69,164
20160801|2016-07-12 14:00,12,46.7,46.71,46.65,46.66,77
20160801|2016-07-12 14:30,12,46.69,46.82,46.69,46.78,95
20160801|2016-07-12 15:00,12,46.77,46.8,46.76,46.76,23
20160801|2016-07-12 15:30,12,46.74,46.74,46.34,46.63,301
20160801|2016-07-12 16:00,12,46.58,46.58,46.56,46.57,6
20160801|2016-07-12 16:30,12,46.58,46.58,46.57,46.57,2
20160801|2016-07-12 19:00,13,46.45,46.49,46.22,46.22,25
20160801|2016-07-12 19:30,13,46.18,46.31,46.18,46.3,16
20160801|2016-07-12 20:00,13,46.25,46.37,46.23,46.36,30
20160801|2016-07-12 20:30,13,46.28,46.42,46.28,46.37,12
20160801|2016-07-12 21:00,13,46.41,46.49,46.41,46.49,3
20160801|2016-07-12 21:30,13,46.3,46.47,46.3,46.46,43
20160801|2016-07-12 22:00,13,46.46,46.55,46.46,46.49,39
20160801|2016-07-12 22:30,13,46.54,46.54,46.37,46.43,25
20160801|2016-07-12 23:00,13,46.36,46.37,46.36,46.37,3
20160801|2016-07-12 23:30,13,46.37,46.4,46.34,46.4,4
20160801|2016-07-13 00:00,13,46.36,46.36,46.33,46.33,3
20160801|2016-07-13 00:30,13,46.33,46.35,46.33,46.35,2
20160801|2016-07-13 01:00,13,46.37,46.37,46.24,46.25,21
20160801|2016-07-13 01:30,13,46.27,46.38,46.27,46.31,10
20160801|2016-07-13 02:00,13,46.26,46.28,46.09,46.19,190
20160801|2016-07-13 02:30,13,46.19,46.36,46.14,46.29,35
20160801|2016-07-13 03:00,13,46.21,46.29,46.14,46.14,49
20160801|2016-07-13 03:30,13,46.12,46.22,46.11,46.16,52
20160801|2016-07-13 04:00,13,46.16,46.2,46.07,46.19,69
20160801|2016-07-13 04:30,13,46.16,46.3,46.16,46.22,45
20160801|2016-07-13 05:00,13,46.18,46.28,46.15,46.15,61
20160801|2016-07-13 05:30,13,46.14,46.26,46.11,46.17,32
20160801|2016-07-13 06:00,13,46.15,46.21,46.13,46.21,70
20160801|2016-07-13 06:30,13,46.2,46.33,46.2,46.31,28
20160801|2016-07-13 07:00,13,46.32,46.42,46.24,46.4,204
20160801|2016-07-13 07:30,13,46.38,46.48,46.36,46.41,160
20160801|2016-07-13 08:00,13,46.39,46.39,46.23,46.28,191
20160801|2016-07-13 08:30,13,46.31,46.41,45.94,46.02,618
20160801|2016-07-13 09:00,13,46.07,46.35,46.07,46.08,401
20160801|2016-07-13 09:30,13,46.03,46.67,45.14,45.14,4439
20160801|2016-07-13 10:00,13,45.13,45.23,44.79,44.87,1844
20160801|2016-07-13 10:30,13,44.86,45.03,44.76,44.97,653
20160801|2016-07-13 11:00,13,44.98,45.06,44.81,44.86,353
20160801|2016-07-13 11:30,13,44.85,44.95,44.7,44.79,391
20160801|2016-07-13 12:00,13,44.75,44.91,44.67,44.75,164
20160801|2016-07-13 12:30,13,44.77,44.91,44.69,44.78,535
20160801|2016-07-13 13:00,13,44.78,44.88,44.57,44.86,3313
20160801|2016-07-13 13:30,13,44.87,44.96,44.84,44.95,434
20160801|2016-07-13 14:00,13,44.95,44.96,44.89,44.94,81
20160801|2016-07-13 14:30,13,44.94,45.02,44.93,45.02,49
20160801|2016-07-13 15:00,13,45.02,45.14,45,45.13,180
20160801|2016-07-13 15:30,13,45.13,45.13,45.11,45.11,23
20160801|2016-07-13 19:00,14,45.16,45.16,45.14,45.15,6
20160801|2016-07-13 19:30,14,45.18,45.18,45.18,45.18,1
20160801|2016-07-13 20:00,14,45.17,45.18,45.17,45.17,21
20160801|2016-07-13 20:30,14,45.21,45.21,45.12,45.21,8
20160801|2016-07-13 21:00,14,45.18,45.2,45.18,45.2,4
20160801|2016-07-13 21:30,14,45.22,45.26,45.22,45.23,3
20160801|2016-07-13 22:00,14,45.3,45.37,45.3,45.37,12
20160801|2016-07-13 22:30,14,45.32,45.42,45.31,45.42,17
20160801|2016-07-13 23:00,14,45.38,45.38,45.36,45.36,9
20160801|2016-07-14 00:00,14,45.34,45.41,45.34,45.39,7
20160801|2016-07-14 00:30,14,45.35,45.37,45.26,45.3,19
20160801|2016-07-14 01:00,14,45.28,45.37,45.27,45.37,93
20160801|2016-07-14 01:30,14,45.36,45.4,45.34,45.36,42
20160801|2016-07-14 02:00,14,45.39,45.51,45.37,45.46,85
20160801|2016-07-14 02:30,14,45.4,45.4,45.12,45.21,127
20160801|2016-07-14 03:00,14,45.15,45.16,44.98,45.1,116
20160801|2016-07-14 03:30,14,45.14,45.16,45.01,45.04,152
20160801|2016-07-14 04:00,14,45.07,45.23,45.07,45.23,43
20160801|2016-07-14 04:30,14,45.21,45.33,45.21,45.33,9
20160801|2016-07-14 05:00,14,45.34,45.45,45.3,45.35,114
20160801|2016-07-14 05:30,14,45.36,45.36,45.25,45.27,43
20160801|2016-07-14 06:00,14,45.25,45.55,45.14,45.55,146
20160801|2016-07-14 06:30,14,45.58,45.76,45.54,45.6,445
20160801|2016-07-14 07:00,14,45.66,45.66,45.55,45.59,225
20160801|2016-07-14 07:30,14,45.55,45.79,45.41,45.74,505
20160801|2016-07-14 08:00,14,45.71,45.72,45.25,45.4,640
20160801|2016-07-14 08:30,14,45.43,45.57,45.09,45.29,725
20160801|2016-07-14 09:00,14,45.3,45.39,45.02,45.17,1039
20160801|2016-07-14 09:30,14,45.18,45.46,45.11,45.43,381
20160801|2016-07-14 10:00,14,45.42,45.72,45.37,45.64,754
20160801|2016-07-14 10:30,14,45.66,45.81,45.36,45.4,638
20160801|2016-07-14 11:00,14,45.41,45.65,45.41,45.52,136
20160801|2016-07-14 11:30,14,45.52,45.64,45.48,45.51,64
20160801|2016-07-14 12:00,14,45.5,45.56,45.29,45.37,223
20160801|2016-07-14 12:30,14,45.34,45.65,45.34,45.65,345
20160801|2016-07-14 13:00,14,45.64,45.79,45.5,45.66,1591
20160801|2016-07-14 13:30,14,45.65,45.65,45.46,45.48,415
20160801|2016-07-14 14:00,14,45.48,45.54,45.46,45.51,102
20160801|2016-07-14 14:30,14,45.54,45.54,45.45,45.45,103
20160801|2016-07-14 15:00,14,45.44,45.52,45.43,45.48,34
20160801|2016-07-14 15:30,14,45.48,45.5,45.47,45.47,46
20160801|2016-07-14 16:30,14,45.52,45.54,45.51,45.51,3
20160801|2016-07-14 19:00,15,45.27,45.27,45.22,45.23,14
20160801|2016-07-14 19:30,15,45.22,45.22,45.12,45.12,30
20160801|2016-07-14 20:00,15,45.1,45.14,45.08,45.13,8
20160801|2016-07-14 20:30,15,45.12,45.12,45.08,45.08,3
20160801|2016-07-14 21:00,15,45.18,45.34,45.18,45.33,46
20160801|2016-07-14 21:30,15,45.37,45.57,45.27,45.57,57
20160801|2016-07-14 22:00,15,45.58,45.62,45.5,45.5,36
20160801|2016-07-14 22:30,15,45.55,45.58,45.55,45.58,3
20160801|2016-07-14 23:00,15,45.54,45.56,45.46,45.46,11
20160801|2016-07-14 23:30,15,45.38,45.42,45.38,45.39,6
20160801|2016-07-15 00:00,15,45.37,45.38,45.34,45.35,5
20160801|2016-07-15 00:30,15,45.32,45.45,45.25,45.25,45
20160801|2016-07-15 01:00,15,45.25,45.25,45.15,45.21,51
20160801|2016-07-15 01:30,15,45.2,45.27,45.18,45.25,18
20160801|2016-07-15 02:00,15,45.19,45.2,45.05,45.12,125
20160801|2016-07-15 02:30,15,45.11,45.2,45.1,45.2,26
20160801|2016-07-15 03:00,15,45.2,45.32,45.13,45.32,38
20160801|2016-07-15 03:30,15,45.17,45.28,45.12,45.28,162
20160801|2016-07-15 04:00,15,45.25,45.25,45.19,45.24,10
20160801|2016-07-15 04:30,15,45.22,45.26,45.19,45.25,54
20160801|2016-07-15 05:00,15,45.21,45.35,45.19,45.35,9
20160801|2016-07-15 05:30,15,45.33,45.49,45.31,45.49,63
20160801|2016-07-15 06:00,15,45.5,45.52,45.44,45.45,26
20160801|2016-07-15 06:30,15,45.44,45.9,45.43,45.83,214
20160801|2016-07-15 07:00,15,45.87,45.92,45.75,45.84,306
20160801|2016-07-15 07:30,15,45.83,46.2,45.69,46.16,1219
20160801|2016-07-15 08:00,15,46.16,46.22,45.85,45.92,668
20160801|2016-07-15 08:30,15,45.85,46.16,45.81,46.07,1237
20160801|2016-07-15 09:00,15,46.09,46.31,45.9,45.96,713
20160801|2016-07-15 09:30,15,45.93,46.13,45.84,45.98,754
20160801|2016-07-15 10:00,15,45.99,46,45.54,45.87,926
20160801|2016-07-15 10:30,15,45.88,46.15,45.8,46.06,477
20160801|2016-07-15 11:00,15,46.09,46.09,45.77,45.85,435
20160801|2016-07-15 11:30,15,45.84,45.89,45.77,45.83,95
20160801|2016-07-15 12:00,15,45.8,45.96,45.74,45.77,261
20160801|2016-07-15 12:30,15,45.81,46.06,45.75,46.02,500
20160801|2016-07-15 13:00,15,45.99,46.12,45.87,45.95,1699
20160801|2016-07-15 13:30,15,45.93,45.95,45.88,45.93,198
20160801|2016-07-15 14:00,15,45.93,45.93,45.9,45.9,135
20160801|2016-07-15 14:30,15,45.93,46,45.92,46,130
20160801|2016-07-15 15:00,15,45.99,45.99,45.92,45.97,64
20160801|2016-07-15 15:30,15,46.02,46.33,46.02,46.25,153
20160801|2016-07-15 16:00,15,46.33,46.44,46.33,46.44,2
20160801|2016-07-15 16:30,15,46.49,46.55,46.4,46.4,5
20160801|2016-07-17 17:00,18,46.29,46.29,45.71,45.83,26
20160801|2016-07-17 17:30,18,45.89,45.89,45.89,45.89,1
20160801|2016-07-17 18:00,18,45.87,45.95,45.87,45.95,4
20160801|2016-07-17 19:00,18,45.86,45.86,45.77,45.8,31
20160801|2016-07-17 19:30,18,45.81,45.9,45.81,45.88,21
20160801|2016-07-17 20:00,18,45.86,45.88,45.77,45.78,40
20160801|2016-07-17 20:30,18,45.89,45.95,45.89,45.93,19
20160801|2016-07-17 21:00,18,45.89,45.97,45.87,45.96,41
20160801|2016-07-17 21:30,18,46.03,46.03,45.97,45.98,12
20160801|2016-07-17 22:00,18,45.99,46.07,45.99,45.99,29
20160801|2016-07-17 22:30,18,45.99,46.04,45.98,46.02,13
20160801|2016-07-17 23:00,18,46.04,46.08,45.99,45.99,31
20160801|2016-07-17 23:30,18,46.01,46.02,45.89,45.94,30
20160801|2016-07-18 00:00,18,45.99,46.03,45.92,45.92,16
20160801|2016-07-18 00:30,18,46,46.02,45.93,45.95,26
20160801|2016-07-18 01:00,18,45.95,45.98,45.82,45.84,63
20160801|2016-07-18 01:30,18,45.83,45.94,45.82,45.92,47
20160801|2016-07-18 02:00,18,45.85,45.91,45.78,45.91,44
20160801|2016-07-18 02:30,18,45.93,46,45.9,45.99,63
20160801|2016-07-18 03:00,18,45.94,46.07,45.83,45.86,116
20160801|2016-07-18 03:30,18,45.83,45.98,45.82,45.94,49
20160801|2016-07-18 04:00,18,45.94,46.01,45.94,45.97,19
20160801|2016-07-18 04:30,18,45.94,45.97,45.91,45.95,44
20160801|2016-07-18 05:00,18,45.87,45.88,45.67,45.72,99
20160801|2016-07-18 05:30,18,45.71,45.76,45.63,45.76,93
20160801|2016-07-18 06:00,18,45.72,45.73,45.55,45.57,85
20160801|2016-07-18 06:30,18,45.58,45.64,45.51,45.58,98
20160801|2016-07-18 07:00,18,45.57,45.57,45.43,45.46,89
20160801|2016-07-18 07:30,18,45.41,45.41,45.15,45.15,256
20160801|2016-07-18 08:00,18,45.14,45.27,45.05,45.15,414
20160801|2016-07-18 08:30,18,45.15,45.24,44.89,45.04,266
20160801|2016-07-18 09:00,18,45.01,45.09,44.96,45.08,282
20160801|2016-07-18 09:30,18,45.12,45.16,44.87,44.94,181
20160801|2016-07-18 10:00,18,44.91,45.08,44.9,45.08,129
20160801|2016-07-18 10:30,18,45.09,45.29,45.09,45.23,183
20160801|2016-07-18 11:00,18,45.23,45.4,45.19,45.2,77
20160801|2016-07-18 11:30,18,45.21,45.21,45.11,45.19,19
20160801|2016-07-18 12:00,18,45.23,45.27,45.15,45.23,101
20160801|2016-07-18 12:30,18,45.25,45.32,45.19,45.19,35
20160801|2016-07-18 13:00,18,45.25,45.35,45.04,45.33,796
20160801|2016-07-18 13:30,18,45.33,45.47,45.3,45.32,459
20160801|2016-07-18 14:00,18,45.33,45.33,45.28,45.3,4
20160801|2016-07-18 14:30,18,45.29,45.38,45.26,45.28,38
20160801|2016-07-18 15:00,18,45.28,45.28,45.21,45.21,20
20160801|2016-07-18 16:30,18,45.25,45.25,45.25,45.25,1
20160801|2016-07-18 19:00,19,45.16,45.2,45.16,45.2,3
20160801|2016-07-18 19:30,19,45.08,45.08,45.02,45.08,7
20160801|2016-07-18 20:30,19,45.08,45.08,45.04,45.04,3
20160801|2016-07-18 21:00,19,45.06,45.06,45.06,45.06,1
20160801|2016-07-18 21:30,19,45.1,45.11,45.1,45.11,10
20160801|2016-07-18 22:00,19,45.11,45.11,45.06,45.08,7
20160801|2016-07-18 22:30,19,45.08,45.08,45.08,45.08,2
20160801|2016-07-18 23:00,19,45,45,45,45,3
20160801|2016-07-18 23:30,19,44.99,45.04,44.99,45.04,18
20160801|2016-07-19 00:00,19,45.1,45.1,45.1,45.1,2
20160801|2016-07-19 00:30,19,45.15,45.17,45.15,45.15,4
20160801|2016-07-19 02:00,19,45.25,45.33,45.22,45.25,30
20160801|2016-07-19 02:30,19,45.24,45.24,45.07,45.07,7
20160801|2016-07-19 03:00,19,45,45,45,45,1
20160801|2016-07-19 03:30,19,45.11,45.11,45.09,45.09,6
20160801|2016-07-19 04:00,19,45.07,45.19,45.07,45.19,7
20160801|2016-07-19 04:30,19,45.18,45.24,45.14,45.16,34
20160801|2016-07-19 05:00,19,45.16,45.25,45.15,45.21,21
20160801|2016-07-19 05:30,19,45.06,45.06,45.06,45.06,2
20160801|2016-07-19 06:00,19,45.08,45.22,45.08,45.22,16
20160801|2016-07-19 06:30,19,45.26,45.48,45.26,45.44,42
20160801|2016-07-19 07:00,19,45.46,45.67,45.41,45.41,111
20160801|2016-07-19 07:30,19,45.38,45.38,45.08,45.12,47
20160801|2016-07-19 08:00,19,45.05,45.17,45.04,45.11,53
20160801|2016-07-19 08:30,19,45.02,45.06,44.82,44.82,31
20160801|2016-07-19 09:00,19,44.79,45.05,44.76,45.05,134
20160801|2016-07-19 09:30,19,44.97,44.97,44.96,44.97,17
20160801|2016-07-19 10:00,19,45.01,45.01,44.91,44.91,32
20160801|2016-07-19 10:30,19,44.99,44.99,44.93,44.93,15
20160801|2016-07-19 11:00,19,44.87,44.87,44.73,44.73,45
20160801|2016-07-19 11:30,19,44.74,44.83,44.74,44.78,18
20160801|2016-07-19 12:00,19,44.73,44.78,44.73,44.78,34
20160801|2016-07-19 12:30,19,44.72,44.8,44.72,44.8,85
20160801|2016-07-19 13:00,19,44.73,44.73,44.57,44.66,123
20160901|2014-12-03 08:30,3,71.95,71.95,71.95,71.95,1
20160901|2014-12-09 15:00,9,68.2,68.2,68.2,68.2,1
20160901|2015-03-27 14:00,27,58.61,58.61,58.51,58.51,40
20160901|2015-05-05 13:00,5,64.99,64.99,64.99,64.99,1
20160901|2015-05-28 10:00,28,60.73,60.73,60.53,60.6,17
20160901|2015-05-29 09:30,29,61.86,61.86,61.85,61.85,4
20160901|2015-06-18 07:00,18,63.51,63.51,63.51,63.51,1
20160901|2015-06-18 13:00,18,63.51,63.51,63.45,63.45,50
20160901|2015-07-30 13:30,30,54.38,54.38,54.38,54.38,13
20160901|2015-11-20 09:00,20,47.1,47.1,47.1,47.1,1
20160901|2015-11-23 03:30,23,46.32,46.32,46.32,46.32,1
20160901|2015-11-23 08:00,23,47,47,46.97,46.97,40
20160901|2015-11-23 10:30,23,47.88,47.88,47.88,47.88,6
20160901|2015-11-23 11:00,23,48.07,48.07,48.07,48.07,1
20160901|2015-11-24 07:00,24,48.3,48.3,48.3,48.3,101
20160901|2015-11-24 07:30,24,48.3,48.3,48.3,48.3,27
20160901|2015-11-24 08:00,24,48.3,48.52,48.3,48.52,73
20160901|2015-11-24 08:30,24,48.91,48.91,48.91,48.91,1
20160901|2015-11-24 15:30,24,48.9,48.9,48.9,48.9,1
20160901|2015-11-27 08:00,27,48.11,48.18,48.11,48.18,15
20160901|2015-11-30 12:00,30,47.45,47.45,47.45,47.45,5
20160901|2015-12-01 07:30,1,46.92,46.92,46.92,46.92,1
20160901|2015-12-01 09:00,1,47.07,47.07,47.07,47.07,3
20160901|2015-12-01 10:00,1,46.79,46.79,46.79,46.79,1
20160901|2015-12-01 13:00,1,47.24,47.24,47.23,47.23,3
20160901|2015-12-02 09:30,2,46.86,46.86,46.86,46.86,2
20160901|2015-12-03 07:30,3,46.87,46.87,46.87,46.87,1
20160901|2015-12-03 09:00,3,46.46,46.46,46.46,46.46,1
20160901|2015-12-03 09:30,3,46.46,46.46,46.46,46.46,1
20160901|2015-12-03 11:30,3,47.48,47.66,47.48,47.65,7
20160901|2015-12-03 12:30,3,47.61,47.61,47.61,47.61,4
20160901|2015-12-04 07:30,4,46.98,46.98,46.57,46.57,2
20160901|2015-12-04 08:30,4,46.26,46.26,46.04,46.04,3
20160901|2015-12-04 09:30,4,46.3,46.3,46.3,46.3,1
20160901|2015-12-04 10:30,4,46.14,46.14,46.14,46.14,1
20160901|2015-12-04 11:00,4,46.25,46.25,46.25,46.25,2
20160901|2015-12-04 11:30,4,46.15,46.26,46.15,46.26,5
20160901|2015-12-07 07:30,7,45.29,45.29,45.05,45.05,12
20160901|2015-12-07 08:30,7,45.31,45.31,45.31,45.31,1
20160901|2015-12-07 09:00,7,44.98,44.98,44.98,44.98,2
20160901|2015-12-07 09:30,7,44.75,44.75,44.75,44.75,1
20160901|2015-12-07 10:00,7,44.91,44.94,44.91,44.94,2
20160901|2015-12-07 11:00,7,44.71,44.71,44.71,44.71,1
20160901|2015-12-07 11:30,7,44.57,44.57,44.57,44.57,1
20160901|2015-12-07 12:00,7,44.29,44.29,44.27,44.27,11
20160901|2015-12-07 12:30,7,44.4,44.51,44.4,44.51,11
20160901|2015-12-07 13:30,7,44.18,44.18,44.18,44.18,4
20160901|2015-12-08 07:00,8,43.82,43.82,43.73,43.73,53
20160901|2015-12-08 07:30,8,43.65,43.65,43.47,43.47,24
20160901|2015-12-08 08:00,8,43.53,43.7,43.51,43.7,27
20160901|2015-12-08 08:30,8,44.01,44.03,43.98,43.98,5
20160901|2015-12-08 09:00,8,44.01,44.01,44.01,44.01,4
20160901|2015-12-08 09:30,8,44.58,44.66,44.58,44.66,3
20160901|2015-12-08 12:00,8,43.94,43.94,43.94,43.94,1
20160901|2015-12-09 03:00,9,44.16,44.16,44.16,44.16,3
20160901|2015-12-09 08:00,9,43.99,43.99,43.99,43.99,1
20160901|2015-12-09 09:30,9,44.8,44.8,44.26,44.42,3
20160901|2015-12-09 10:00,9,43.92,43.92,43.92,43.92,2
20160901|2015-12-09 10:30,9,43.58,43.58,43.58,43.58,1
20160901|2015-12-09 13:00,9,43.83,43.83,43.83,43.83,1
20160901|2015-12-09 20:30,10,44.06,44.06,44.06,44.06,1
20160901|2015-12-10 05:00,10,43.81,43.81,43.81,43.81,1
20160901|2015-12-10 08:00,10,43.84,43.84,43.84,43.84,1
20160901|2015-12-10 09:00,10,43.79,43.79,43.79,43.79,1
20160901|2015-12-10 09:30,10,43.83,43.84,43.83,43.84,6
20160901|2015-12-10 10:30,10,43.79,43.79,43.79,43.79,1
20160901|2015-12-10 11:00,10,43.74,43.74,43.71,43.71,2
20160901|2015-12-10 13:00,10,44.09,44.09,44.09,44.09,2
20160901|2015-12-11 08:30,11,43.24,43.24,43.22,43.22,41
20160901|2015-12-11 09:00,11,43.21,43.21,43.16,43.16,37
20160901|2015-12-11 09:30,11,43.13,43.13,43.13,43.13,1
20160901|2015-12-11 10:00,11,42.96,42.96,42.96,42.96,31
20160901|2015-12-14 05:00,14,42.34,42.34,42.34,42.34,7
20160901|2015-12-14 06:00,14,42.14,42.14,42,42,24
20160901|2015-12-14 06:30,14,41.53,41.53,41.53,41.53,16
20160901|2015-12-14 07:30,14,42.34,42.34,42.34,42.34,14
20160901|2015-12-14 10:00,14,42.32,42.32,42.32,42.32,1
20160901|2015-12-14 11:30,14,43.18,43.18,43.18,43.18,1
20160901|2015-12-14 13:30,14,42.66,42.66,42.66,42.66,1
20160901|2015-12-16 09:00,16,42.85,42.85,42.85,42.85,6
20160901|2015-12-16 09:30,16,42.52,42.52,42.4,42.4,8
20160901|2015-12-17 02:00,17,41.92,41.92,41.92,41.92,1
20160901|2015-12-17 09:00,17,41.96,41.96,41.96,41.96,1
20160901|2015-12-17 09:30,17,41.93,41.93,41.69,41.69,33
20160901|2015-12-17 10:00,17,41.72,41.72,41.72,41.72,10
20160901|2015-12-17 12:30,17,41.86,41.86,41.86,41.86,3
20160901|2015-12-17 14:30,17,41.63,41.63,41.63,41.63,2
20160901|2015-12-18 07:00,18,41.55,41.55,41.55,41.55,1
20160901|2015-12-18 07:30,18,41.57,41.57,41.57,41.57,22
20160901|2015-12-18 09:30,18,41.88,42.09,41.88,42.09,2
20160901|2015-12-18 12:30,18,41.3,41.3,41.3,41.3,2
20160901|2015-12-21 08:00,21,40.79,40.79,40.79,40.79,1
20160901|2015-12-21 08:30,21,40.79,40.79,40.78,40.78,3
20160901|2015-12-21 09:30,21,41.02,41.02,41.02,41.02,1
20160901|2015-12-21 13:30,21,40.73,40.73,40.73,40.73,2
20160901|2015-12-22 08:00,22,40.74,40.74,40.74,40.74,9
20160901|2015-12-22 10:00,22,40.92,41.04,40.92,41.04,7
20160901|2015-12-22 12:30,22,40.81,40.81,40.81,40.81,9
20160901|2015-12-22 13:00,22,40.76,40.76,40.72,40.72,3
20160901|2015-12-23 09:30,23,41.44,41.91,41.44,41.91,42
20160901|2015-12-23 14:00,23,42.13,42.15,42.13,42.15,15
20160901|2015-12-24 09:30,24,42.57,42.57,42.57,42.57,1
20160901|2015-12-28 06:00,28,41.88,41.88,41.88,41.88,12
20160901|2015-12-28 08:30,28,41.64,41.64,41.64,41.64,5
20160901|2015-12-29 10:30,29,42.3,42.3,42.3,42.3,1
20160901|2015-12-30 03:00,30,41.77,41.77,41.77,41.77,1
20160901|2015-12-31 10:30,31,42.46,42.6,42.46,42.6,5
20160901|2015-12-31 12:00,31,42.59,42.59,42.59,42.59,1
20160901|2015-12-31 12:30,31,42.65,42.65,42.65,42.65,1
20160901|2015-12-31 13:30,31,42.47,42.47,42.47,42.47,1
20160901|2016-01-04 04:30,4,42.75,42.76,42.75,42.76,20
20160901|2016-01-04 07:30,4,42.95,42.95,42.93,42.93,16
20160901|2016-01-04 08:30,4,43.23,43.23,43.23,43.23,7
20160901|2016-01-04 09:00,4,43.46,43.56,43.46,43.56,3
20160901|2016-01-04 09:30,4,42.84,42.88,42.84,42.88,31
20160901|2016-01-04 11:30,4,42.14,42.14,42.14,42.14,1
20160901|2016-01-05 02:30,5,42.3,42.3,42.3,42.3,1
20160901|2016-01-05 07:00,5,42.25,42.25,42.25,42.25,1
20160901|2016-01-05 08:00,5,41.78,41.78,41.78,41.78,9
20160901|2016-01-05 09:00,5,41.87,41.87,41.67,41.67,10
20160901|2016-01-05 13:00,5,41.8,41.8,41.66,41.66,3
20160901|2016-01-05 14:30,5,41.52,41.52,41.52,41.52,1
20160901|2016-01-06 04:00,6,41.03,41.03,41.03,41.03,1
20160901|2016-01-06 09:00,6,40.71,40.71,40.71,40.71,3
20160901|2016-01-06 09:30,6,40.67,40.67,40.67,40.67,1
20160901|2016-01-06 11:00,6,40.42,40.42,40.42,40.42,2
20160901|2016-01-06 13:00,6,40.11,40.11,40.11,40.11,1
20160901|2016-01-06 14:00,6,40.06,40.13,40.06,40.06,33
20160901|2016-01-07 01:00,7,38.97,38.97,38.97,38.97,1
20160901|2016-01-07 02:30,7,38.71,38.71,38.71,38.71,1
20160901|2016-01-07 03:00,7,39.02,39.02,38.8,38.8,2
20160901|2016-01-07 07:00,7,39.23,39.23,38.95,38.95,3
20160901|2016-01-07 08:00,7,39.41,39.41,39.41,39.41,3
20160901|2016-01-07 08:30,7,39.63,39.74,39.63,39.74,11
20160901|2016-01-07 09:00,7,39.47,39.74,39.47,39.74,2
20160901|2016-01-07 09:30,7,39.98,39.98,39.98,39.98,2
20160901|2016-01-07 10:00,7,40.15,40.15,40.15,40.15,3
20160901|2016-01-07 11:30,7,39.52,39.52,39.52,39.52,1
20160901|2016-01-08 10:30,8,39.02,39.02,39.02,39.02,1
20160901|2016-01-08 11:00,8,39.49,39.49,39.47,39.47,2
20160901|2016-01-08 11:30,8,39.48,39.48,39.48,39.48,1
20160901|2016-01-08 13:00,8,39.44,39.46,39.44,39.45,26
20160901|2016-01-11 07:00,11,39.27,39.27,39.27,39.27,1
20160901|2016-01-11 09:30,11,38.64,38.64,38.29,38.29,2
20160901|2016-01-11 10:30,11,38.02,38.02,38.02,38.02,1
20160901|2016-01-11 11:30,11,37.73,37.75,37.61,37.64,5
20160901|2016-01-11 12:00,11,37.49,37.49,37.49,37.49,1
20160901|2016-01-11 13:00,11,37.68,37.78,37.68,37.75,28
20160901|2016-01-12 00:00,12,36.94,36.94,36.94,36.94,1
20160901|2016-01-12 07:30,12,38.37,38.37,38.37,38.37,1
20160901|2016-01-12 08:00,12,38.04,38.04,38.04,38.04,4
20160901|2016-01-12 09:00,12,37.19,37.19,37.17,37.17,5
20160901|2016-01-12 09:30,12,37.41,37.41,37.35,37.35,19
20160901|2016-01-12 10:00,12,36.64,36.64,36.64,36.64,1
20160901|2016-01-12 11:30,12,36.37,36.37,36.37,36.37,1
20160901|2016-01-12 13:00,12,36.18,36.68,36.18,36.68,30
20160901|2016-01-12 14:30,12,36.96,36.96,36.96,36.96,1
20160901|2016-01-13 02:00,13,36.86,36.86,36.86,36.86,1
20160901|2016-01-13 04:00,13,37.02,37.03,36.88,36.88,4
20160901|2016-01-13 04:30,13,36.84,36.88,36.84,36.88,4
20160901|2016-01-13 05:00,13,37.14,37.14,37.12,37.12,5
20160901|2016-01-13 09:30,13,36.38,36.38,36.05,36.37,16
20160901|2016-01-13 13:00,13,35.86,35.9,35.73,35.9,4
20160901|2016-01-13 19:00,14,35.91,35.91,35.91,35.91,1
20160901|2016-01-14 05:30,14,36.09,36.09,36.09,36.09,1
20160901|2016-01-14 08:30,14,35.94,35.94,35.94,35.94,3
20160901|2016-01-14 09:30,14,36.24,36.24,36.24,36.24,2
20160901|2016-01-14 10:00,14,36.33,36.33,36.33,36.33,3
20160901|2016-01-14 10:30,14,36.15,36.17,36.15,36.17,3
20160901|2016-01-14 12:30,14,37.08,37.08,37.08,37.08,3
20160901|2016-01-14 13:00,14,36.99,36.99,36.69,36.8,15
20160901|2016-01-14 21:00,15,36.48,36.48,36.48,36.48,1
20160901|2016-01-14 21:30,15,36.52,36.52,36.52,36.52,1
20160901|2016-01-15 04:30,15,35.22,35.22,35.22,35.22,1
20160901|2016-01-15 08:00,15,35.42,35.56,35.42,35.56,4
20160901|2016-01-15 08:30,15,35.54,35.54,35.54,35.54,1
20160901|2016-01-15 09:30,15,35.19,35.19,35.19,35.19,3
20160901|2016-01-15 10:30,15,35.18,35.18,35.18,35.18,1
20160901|2016-01-15 13:00,15,34.94,35.03,34.94,35.03,3
20160901|2016-01-15 13:30,15,34.86,34.86,34.86,34.86,2
20160901|2016-01-15 14:00,15,35.04,35.1,35.04,35.08,13
20160901|2016-01-17 17:00,18,34.49,34.49,34.49,34.49,1
20160901|2016-01-17 22:00,18,34.82,34.82,34.82,34.82,2
20160901|2016-01-18 00:00,18,34.22,34.22,34.21,34.21,2
20160901|2016-01-18 02:00,18,34.35,34.44,34.35,34.44,2
20160901|2016-01-18 04:00,18,34.76,34.76,34.76,34.76,1
20160901|2016-01-18 09:00,18,34.54,34.54,34.54,34.54,1
20160901|2016-01-18 09:30,18,34.82,34.82,34.82,34.82,1
20160901|2016-01-18 10:30,18,34.52,34.52,34.52,34.52,1
20160901|2016-01-18 19:30,19,34.73,34.73,34.73,34.73,1
20160901|2016-01-18 20:00,19,34.7,34.7,34.7,34.7,1
20160901|2016-01-19 01:00,19,35.21,35.21,35.21,35.21,1
20160901|2016-01-19 08:00,19,34.81,34.9,34.81,34.9,2
20160901|2016-01-19 08:30,19,34.63,34.65,34.63,34.65,4
20160901|2016-01-19 09:00,19,34.38,34.38,34.38,34.38,1
20160901|2016-01-19 09:30,19,34.98,34.98,34.98,34.98,2
20160901|2016-01-19 10:00,19,34.79,34.79,34.79,34.79,2
20160901|2016-01-19 12:00,19,34.62,34.62,34.62,34.62,2
20160901|2016-01-19 13:00,19,34.34,34.4,34.34,34.4,3
20160901|2016-01-19 14:00,19,34.34,34.34,34.34,34.34,1
20160901|2016-01-19 23:30,20,33.72,33.72,33.72,33.72,1
20160901|2016-01-20 00:00,20,33.61,33.61,33.61,33.61,1
20160901|2016-01-20 01:00,20,33.61,33.61,33.61,33.61,1
20160901|2016-01-20 03:00,20,33.5,33.5,33.5,33.5,1
20160901|2016-01-20 03:30,20,33.5,33.53,33.5,33.52,10
20160901|2016-01-20 07:30,20,33.67,33.67,33.67,33.67,1
20160901|2016-01-20 08:30,20,33.56,33.57,33.56,33.57,8
20160901|2016-01-20 09:30,20,33.17,33.23,33.05,33.05,9
20160901|2016-01-20 10:00,20,33.1,33.21,33.1,33.21,5
20160901|2016-01-20 10:30,20,33.16,33.16,32.91,32.92,5
20160901|2016-01-20 11:00,20,32.83,32.83,32.71,32.71,9
20160901|2016-01-20 12:00,20,33.19,33.19,33.08,33.12,17
20160901|2016-01-20 12:30,20,33.36,33.39,33.35,33.39,12
20160901|2016-01-20 13:00,20,33.77,33.77,33.51,33.65,5
20160901|2016-01-21 02:30,21,33.33,33.33,33.33,33.33,1
20160901|2016-01-21 06:30,21,33.32,33.32,33.32,33.32,5
20160901|2016-01-21 07:00,21,33.1,33.1,33.1,33.1,1
20160901|2016-01-21 08:30,21,33.4,33.44,33.4,33.44,4
20160901|2016-01-21 09:00,21,33.79,33.79,33.79,33.79,5
20160901|2016-01-21 10:00,21,33.64,34.14,33.64,34.14,4
20160901|2016-01-21 11:00,21,34.95,34.95,34.95,34.95,1
20160901|2016-01-21 11:30,21,35.16,35.16,35.16,35.16,1
20160901|2016-01-21 12:30,21,34.94,34.99,34.92,34.92,6
20160901|2016-01-21 13:30,21,34.76,34.76,34.73,34.73,6
20160901|2016-01-21 14:00,21,34.94,35.01,34.94,35.01,17
20160901|2016-01-22 03:00,22,35.93,35.97,35.93,35.97,16
20160901|2016-01-22 03:30,22,35.95,35.95,35.95,35.95,2
20160901|2016-01-22 04:30,22,35.97,35.97,35.97,35.97,3
20160901|2016-01-22 05:00,22,36.13,36.14,36.13,36.14,2
20160901|2016-01-22 06:30,22,36.17,36.17,36.17,36.17,3
20160901|2016-01-22 07:30,22,36.14,36.14,36.14,36.14,1
20160901|2016-01-22 08:00,22,36.44,36.53,36.44,36.52,7
20160901|2016-01-22 08:30,22,36.43,36.44,36.42,36.42,6
20160901|2016-01-22 09:30,22,36.91,36.91,36.91,36.91,2
20160901|2016-01-22 10:00,22,36.48,36.48,36.48,36.48,1
20160901|2016-01-22 10:30,22,36.67,36.73,36.62,36.62,6
20160901|2016-01-22 11:00,22,36.84,36.9,36.84,36.9,4
20160901|2016-01-22 12:00,22,36.99,36.99,36.99,36.99,2
20160901|2016-01-22 12:30,22,37.16,37.16,37.16,37.16,1
20160901|2016-01-22 13:30,22,37.4,37.4,37.4,37.4,3
20160901|2016-01-22 15:00,22,37.41,37.41,37.41,37.41,1
20160901|2016-01-24 17:00,25,37.83,37.83,37.83,37.83,1
20160901|2016-01-24 22:00,25,37.77,37.77,37.77,37.77,3
20160901|2016-01-25 03:00,25,36.39,36.77,36.39,36.77,5
20160901|2016-01-25 07:30,25,36.52,36.52,36.52,36.52,2
20160901|2016-01-25 09:00,25,37.21,37.21,37.05,37.05,8
20160901|2016-01-25 09:30,25,36.84,36.84,36.84,36.84,2
20160901|2016-01-25 10:00,25,36.46,36.49,36.46,36.49,11
20160901|2016-01-25 12:00,25,36.82,36.82,36.82,36.82,2
20160901|2016-01-25 12:30,25,36.86,36.87,36.84,36.84,8
20160901|2016-01-25 13:00,25,36.3,36.3,36.3,36.3,2
20160901|2016-01-25 13:30,25,36.36,36.38,36.36,36.38,11
20160901|2016-01-26 06:30,26,36.59,36.59,36.23,36.23,5
20160901|2016-01-26 07:00,26,36.02,36.02,35.92,35.92,3
20160901|2016-01-26 07:30,26,36.55,36.55,36.43,36.43,11
20160901|2016-01-26 08:00,26,36.61,36.64,36.61,36.64,18
20160901|2016-01-26 08:30,26,36.62,36.62,36.62,36.62,1
20160901|2016-01-26 09:00,26,36.65,37.11,36.65,37.05,9
20160901|2016-01-26 09:30,26,37.19,37.24,37.19,37.24,3
20160901|2016-01-26 10:00,26,36.95,37.24,36.95,37.21,66
20160901|2016-01-26 10:30,26,37.27,37.27,37.27,37.27,1
20160901|2016-01-26 11:00,26,37.53,37.67,37.53,37.67,6
20160901|2016-01-26 11:30,26,37.82,37.82,37.82,37.82,1
20160901|2016-01-26 12:00,26,38.07,38.07,38.07,38.07,10
20160901|2016-01-26 12:30,26,37.87,37.94,37.75,37.75,33
20160901|2016-01-26 13:00,26,37.73,37.73,37.23,37.24,80
20160901|2016-01-26 13:30,26,37.18,37.32,37.18,37.32,10
20160901|2016-01-26 14:00,26,37.08,37.08,37.01,37.01,27
20160901|2016-01-26 15:30,26,36.76,36.76,36.65,36.65,2
20160901|2016-01-27 01:00,27,36.84,36.84,36.84,36.84,13
20160901|2016-01-27 02:30,27,36.71,36.71,36.71,36.71,1
20160901|2016-01-27 08:30,27,37.08,37.08,37.08,37.08,5
20160901|2016-01-27 09:00,27,36.93,36.93,36.93,36.93,1
20160901|2016-01-27 09:30,27,37.07,37.07,36.91,36.91,5
20160901|2016-01-27 10:30,27,37.72,38.17,37.72,38.06,5
20160901|2016-01-27 11:00,27,38.25,38.51,38.25,38.51,18
20160901|2016-01-27 11:30,27,38.33,38.33,38.33,38.33,1
20160901|2016-01-27 12:00,27,38.21,38.21,37.8,37.81,34
20160901|2016-01-27 13:00,27,38.09,38.24,38.07,38.24,4
20160901|2016-01-27 13:30,27,38.25,38.27,38.08,38.08,18
20160901|2016-01-27 14:00,27,37.84,37.84,37.84,37.84,1
20160901|2016-01-28 04:00,28,38.78,38.78,38.78,38.78,2
20160901|2016-01-28 07:00,28,38.82,38.82,38.82,38.82,1
20160901|2016-01-28 07:30,28,38.92,39.13,38.92,39.13,3
20160901|2016-01-28 08:00,28,39.6,40.46,39.6,39.77,9
20160901|2016-01-28 08:30,28,39.81,39.81,39.6,39.6,42
20160901|2016-01-28 09:00,28,39.64,39.66,39.16,39.16,15
20160901|2016-01-28 09:30,28,38.91,38.94,38.91,38.94,4
20160901|2016-01-28 10:00,28,39.28,39.28,39.28,39.28,16
20160901|2016-01-28 10:30,28,38.91,38.91,38.91,38.91,1
20160901|2016-01-28 11:00,28,39.01,39.08,39.01,39.07,18
20160901|2016-01-28 12:30,28,39.32,39.37,39.22,39.22,3
20160901|2016-01-28 13:00,28,39.22,39.31,39.02,39.18,20
20160901|2016-01-28 13:30,28,39.22,39.22,39.22,39.22,1
20160901|2016-01-28 14:00,28,39.44,39.45,39.44,39.45,8
20160901|2016-01-28 14:30,28,39.7,39.7,39.7,39.7,1
20160901|2016-01-28 15:00,28,39.68,39.69,39.58,39.69,5
20160901|2016-01-28 20:00,29,39.58,39.58,39.58,39.58,1
20160901|2016-01-28 22:00,29,39.55,39.55,39.55,39.55,1
20160901|2016-01-29 07:00,29,39.71,39.71,39.7,39.7,12
20160901|2016-01-29 08:00,29,39.95,39.95,39.9,39.9,5
20160901|2016-01-29 08:30,29,40.36,40.37,40.34,40.37,5
20160901|2016-01-29 09:00,29,40.27,40.33,40.05,40.05,4
20160901|2016-01-29 09:30,29,39.85,39.9,39.85,39.9,2
20160901|2016-01-29 10:00,29,39.7,39.7,39.46,39.46,17
20160901|2016-01-29 10:30,29,39.28,39.28,39.22,39.28,8
20160901|2016-01-29 11:00,29,39.79,39.92,39.79,39.92,6
20160901|2016-01-29 11:30,29,40,40,40,40,1
20160901|2016-01-29 12:00,29,39.99,40.15,39.99,40,7
20160901|2016-01-29 12:30,29,40.38,40.46,40.38,40.46,2
20160901|2016-01-29 13:00,29,40.22,40.33,40.22,40.33,13
20160901|2016-01-29 14:00,29,40.38,40.38,40.28,40.28,43
20160901|2016-01-31 17:00,1,40.65,40.65,40.65,40.65,1
20160901|2016-01-31 18:30,1,39.9,39.9,39.9,39.9,1
20160901|2016-01-31 19:00,1,39.84,39.84,39.84,39.84,1
20160901|2016-02-01 00:00,1,39.67,39.67,39.67,39.67,1
20160901|2016-02-01 05:00,1,40.01,40.26,40.01,40.26,5
20160901|2016-02-01 08:00,1,39.31,39.46,39.3,39.46,8
20160901|2016-02-01 08:30,1,39.44,39.44,39.15,39.15,17
20160901|2016-02-01 09:00,1,39.05,39.35,39.05,39.33,6
20160901|2016-02-01 09:30,1,39.18,39.18,39.01,39.01,22
20160901|2016-02-01 10:30,1,39.17,39.2,38.86,38.86,11
20160901|2016-02-01 11:00,1,38.8,38.8,38.6,38.6,2
20160901|2016-02-01 11:30,1,38.57,38.57,38.57,38.57,1
20160901|2016-02-01 12:30,1,38.67,38.73,38.67,38.73,14
20160901|2016-02-01 13:00,1,38.83,38.84,38.71,38.72,9
20160901|2016-02-01 13:30,1,38.74,38.74,38.71,38.72,16
20160901|2016-02-01 14:00,1,38.57,38.58,38.51,38.51,16
20160901|2016-02-01 21:30,2,38.25,38.25,38.25,38.25,1
20160901|2016-02-02 02:00,2,38.27,38.27,38.27,38.27,1
20160901|2016-02-02 03:30,2,37.69,37.69,37.69,37.69,2
20160901|2016-02-02 05:00,2,37.68,37.68,37.68,37.68,1
20160901|2016-02-02 06:30,2,37.64,37.64,37.64,37.64,1
20160901|2016-02-02 07:00,2,37.8,37.8,37.71,37.71,3
20160901|2016-02-02 07:30,2,37.25,37.25,37.25,37.25,1
20160901|2016-02-02 08:00,2,37.1,37.1,37.1,37.1,5
20160901|2016-02-02 08:30,2,37.21,37.21,37.01,37.13,43
20160901|2016-02-02 09:30,2,37.51,37.51,37.51,37.51,2
20160901|2016-02-02 10:00,2,37.59,37.59,37.58,37.58,6
20160901|2016-02-02 11:00,2,37.64,37.64,37.64,37.64,1
20160901|2016-02-02 11:30,2,37.57,37.86,37.57,37.83,112
20160901|2016-02-02 12:00,2,37.64,37.64,37.64,37.64,1
20160901|2016-02-02 12:30,2,37.47,37.47,37.46,37.46,2
20160901|2016-02-02 13:00,2,37.53,37.53,37.36,37.38,10
20160901|2016-02-02 14:00,2,37.33,37.33,37.26,37.26,8
20160901|2016-02-03 06:00,3,37.89,37.89,37.89,37.89,1
20160901|2016-02-03 06:30,3,37.63,37.63,37.63,37.63,6
20160901|2016-02-03 07:00,3,37.6,37.6,37.6,37.6,5
20160901|2016-02-03 07:30,3,37.82,37.82,37.82,37.82,1
20160901|2016-02-03 08:30,3,37.89,37.89,37.89,37.89,2
20160901|2016-02-03 09:00,3,37.86,37.86,37.77,37.78,3
20160901|2016-02-03 09:30,3,37.46,38.59,37.26,38.56,26
20160901|2016-02-03 10:00,3,38.38,38.64,38.17,38.64,8
20160901|2016-02-03 10:30,3,38.53,38.69,38.49,38.49,8
20160901|2016-02-03 11:00,3,38.78,38.85,38.78,38.85,3
20160901|2016-02-03 12:30,3,38.77,38.77,38.77,38.77,5
20160901|2016-02-03 13:00,3,39.02,39.17,38.97,39.15,20
20160901|2016-02-03 14:00,3,38.98,38.98,38.9,38.9,23
20160901|2016-02-03 14:30,3,39.06,39.06,39.06,39.06,1
20160901|2016-02-03 19:00,4,39.18,39.18,39.18,39.18,1
20160901|2016-02-03 19:30,4,39.23,39.23,39.23,39.23,1
20160901|2016-02-04 03:00,4,39.17,39.17,39.17,39.17,1
20160901|2016-02-04 04:00,4,39.31,39.31,39.3,39.3,3
20160901|2016-02-04 07:30,4,38.76,38.76,38.76,38.76,1
20160901|2016-02-04 08:00,4,39.39,39.68,39.39,39.68,13
20160901|2016-02-04 08:30,4,39.72,39.81,39.69,39.69,4
20160901|2016-02-04 09:30,4,39.45,39.45,39.45,39.45,2
20160901|2016-02-04 10:00,4,39.01,39.01,39.01,39.01,3
20160901|2016-02-04 10:30,4,38.66,38.66,38.66,38.66,2
20160901|2016-02-04 12:00,4,39.25,39.25,39.25,39.25,1
20160901|2016-02-04 14:30,4,38.94,39,38.94,39,3
20160901|2016-02-05 01:00,5,39.02,39.02,39.02,39.02,1
20160901|2016-02-05 03:30,5,39.53,39.53,39.53,39.53,4
20160901|2016-02-05 08:00,5,38.96,39.01,38.96,39.01,18
20160901|2016-02-05 08:30,5,38.86,38.89,38.68,38.89,9
20160901|2016-02-05 09:00,5,39.19,39.19,39.19,39.19,1
20160901|2016-02-05 09:30,5,39.36,39.5,39.36,39.47,3
20160901|2016-02-05 10:00,5,39.27,39.27,39.27,39.27,3
20160901|2016-02-05 10:30,5,39.34,39.34,39.16,39.16,8
20160901|2016-02-05 11:00,5,39.14,39.14,39.1,39.1,2
20160901|2016-02-05 12:00,5,39.44,39.44,39.44,39.44,1
20160901|2016-02-05 14:30,5,38.75,38.75,38.75,38.75,2
20160901|2016-02-08 03:00,8,38.75,38.75,38.75,38.75,1
20160901|2016-02-08 05:30,8,38.15,38.15,38.15,38.15,1
20160901|2016-02-08 07:30,8,38.25,38.25,38.25,38.25,1
20160901|2016-02-08 08:00,8,38.4,38.66,38.4,38.66,5
20160901|2016-02-08 08:30,8,38.62,38.62,38.36,38.4,10
20160901|2016-02-08 10:00,8,38.4,38.54,38.4,38.52,6
20160901|2016-02-08 10:30,8,38.45,38.53,38.27,38.27,11
20160901|2016-02-08 11:30,8,38.35,38.35,38.35,38.35,3
20160901|2016-02-08 12:00,8,38.22,38.22,38.22,38.22,2
20160901|2016-02-08 13:00,8,38.09,38.09,38.09,38.09,4
20160901|2016-02-08 13:30,8,37.71,37.71,37.69,37.71,8
20160901|2016-02-08 14:30,8,37.64,37.64,37.64,37.64,1
20160901|2016-02-08 19:00,9,37.77,37.77,37.77,37.77,1
20160901|2016-02-09 05:30,9,37.9,37.9,37.9,37.9,1
20160901|2016-02-09 06:00,9,37.9,37.9,37.9,37.9,2
20160901|2016-02-09 07:00,9,37.58,37.58,37.37,37.37,3
20160901|2016-02-09 10:00,9,36.99,36.99,36.85,36.85,4
20160901|2016-02-09 10:30,9,36.85,36.85,36.58,36.58,5
20160901|2016-02-09 11:00,9,36.27,36.27,36.27,36.27,5
20160901|2016-02-09 11:30,9,35.72,35.72,35.72,35.72,1
20160901|2016-02-09 12:00,9,35.75,35.75,35.59,35.59,2
20160901|2016-02-09 12:30,9,35.24,35.39,35.24,35.39,3
20160901|2016-02-09 13:00,9,35.97,35.97,35.19,35.24,39
20160901|2016-02-09 13:30,9,35.43,35.43,35.43,35.43,1
20160901|2016-02-09 14:00,9,35.63,35.63,35.63,35.63,1
20160901|2016-02-10 01:30,10,35.98,35.98,35.98,35.98,1
20160901|2016-02-10 06:30,10,36.09,36.09,36.09,36.09,1
20160901|2016-02-10 07:00,10,35.93,35.93,35.93,35.93,7
20160901|2016-02-10 07:30,10,35.74,35.74,35.39,35.39,8
20160901|2016-02-10 08:00,10,35.51,35.51,35.51,35.51,1
20160901|2016-02-10 08:30,10,35.46,35.62,35.37,35.62,6
20160901|2016-02-10 09:30,10,36.08,36.63,35.93,35.93,13
20160901|2016-02-10 10:00,10,35.75,35.75,35.75,35.75,3
20160901|2016-02-10 10:30,10,35.64,35.64,35.64,35.64,2
20160901|2016-02-10 11:00,10,36.01,36.15,36.01,36.15,10
20160901|2016-02-10 11:30,10,36.21,36.21,36,36,2
20160901|2016-02-10 12:00,10,35.87,35.87,35.84,35.84,2
20160901|2016-02-10 12:30,10,35.73,35.73,35.73,35.73,1
20160901|2016-02-10 13:00,10,35.42,35.73,35.42,35.73,17
20160901|2016-02-10 13:30,10,35.86,35.86,35.86,35.86,1
20160901|2016-02-10 14:00,10,35.86,35.86,35.86,35.86,1
20160901|2016-02-11 01:30,11,35.58,35.58,35.58,35.58,1
20160901|2016-02-11 02:30,11,35.24,35.24,35.24,35.24,1
20160901|2016-02-11 03:00,11,35.08,35.08,35.04,35.04,7
20160901|2016-02-11 06:00,11,35.02,35.02,35.02,35.02,3
20160901|2016-02-11 06:30,11,35.06,35.06,35.02,35.02,8
20160901|2016-02-11 07:00,11,34.99,35.06,34.99,35.06,9
20160901|2016-02-11 07:30,11,35.04,35.04,34.86,34.86,4
20160901|2016-02-11 08:00,11,34.68,35.15,34.68,35.04,17
20160901|2016-02-11 08:30,11,35.12,35.63,35.12,35.63,11
20160901|2016-02-11 09:00,11,35.42,35.51,35.42,35.51,3
20160901|2016-02-11 09:30,11,35.22,35.22,35.22,35.22,40
20160901|2016-02-11 10:00,11,35.04,35.04,35.04,35.04,1
20160901|2016-02-11 10:30,11,35.42,35.54,35.42,35.54,4
20160901|2016-02-11 13:00,11,34.83,34.83,34.83,34.83,5
20160901|2016-02-11 13:30,11,35.51,35.61,35.48,35.61,11
20160901|2016-02-11 14:00,11,35.58,35.66,35.46,35.46,19
20160901|2016-02-11 14:30,11,35.75,35.9,35.75,35.9,3
20160901|2016-02-11 21:00,12,36.14,36.14,36.14,36.14,1
20160901|2016-02-12 01:30,12,35.92,35.92,35.92,35.92,1
20160901|2016-02-12 03:00,12,36.09,36.09,36.09,36.09,1
20160901|2016-02-12 07:30,12,36.25,36.27,36.19,36.19,6
20160901|2016-02-12 08:30,12,36.34,36.38,36.34,36.38,7
20160901|2016-02-12 09:00,12,35.93,36.12,35.93,36.12,31
20160901|2016-02-12 09:30,12,36.59,36.68,36.43,36.48,13
20160901|2016-02-12 10:00,12,37.09,37.09,37.09,37.09,3
20160901|2016-02-12 11:00,12,37.1,37.1,36.98,37,14
20160901|2016-02-12 11:30,12,37.11,37.24,37.11,37.24,2
20160901|2016-02-12 12:00,12,37.4,37.47,37.4,37.46,18
20160901|2016-02-12 12:30,12,37.05,37.14,37.05,37.14,4
20160901|2016-02-12 13:00,12,37.49,37.74,37.49,37.63,11
20160901|2016-02-12 14:00,12,37.23,37.23,37.22,37.22,3
20160901|2016-02-12 14:30,12,37.11,37.11,37.11,37.11,1
20160901|2016-02-14 23:00,15,37.5,37.5,37.5,37.5,1
20160901|2016-02-15 00:30,15,37.6,37.6,37.53,37.53,2
20160901|2016-02-15 04:00,15,37.76,37.9,37.76,37.9,25
20160901|2016-02-15 04:30,15,37.9,37.9,37.9,37.9,1
20160901|2016-02-15 06:00,15,38.1,38.14,38.1,38.14,2
20160901|2016-02-15 07:00,15,37.97,37.97,37.93,37.93,2
20160901|2016-02-15 07:30,15,37.94,37.94,37.94,37.94,2
20160901|2016-02-15 08:00,15,38.01,38.01,37.77,37.77,6
20160901|2016-02-15 16:30,15,38.21,38.21,38.21,38.21,1
20160901|2016-02-15 19:30,16,38.43,38.47,38.43,38.47,3
20160901|2016-02-15 20:00,16,38.53,38.55,38.53,38.55,2
20160901|2016-02-15 21:30,16,38.71,38.71,38.71,38.71,1
20160901|2016-02-16 01:00,16,39,39.08,39,39.08,4
20160901|2016-02-16 02:00,16,39.1,39.1,39.1,39.1,10
20160901|2016-02-16 02:30,16,39.12,39.39,38.95,38.95,123
20160901|2016-02-16 03:00,16,38.54,38.54,38.18,38.18,2
20160901|2016-02-16 03:30,16,38.57,38.57,38.57,38.57,1
20160901|2016-02-16 04:30,16,37.99,37.99,37.99,37.99,1
20160901|2016-02-16 05:00,16,37.93,37.93,37.88,37.88,2
20160901|2016-02-16 07:00,16,37.81,37.81,37.44,37.45,32
20160901|2016-02-16 07:30,16,37.2,37.41,37.2,37.41,4
20160901|2016-02-16 08:00,16,37.51,37.55,37.51,37.55,3
20160901|2016-02-16 08:30,16,37.42,37.42,36.99,37.07,39
20160901|2016-02-16 09:00,16,37,37,36.8,36.88,11
20160901|2016-02-16 09:30,16,36.71,36.71,36.7,36.7,15
20160901|2016-02-16 10:00,16,36.31,36.38,36.31,36.38,3
20160901|2016-02-16 12:00,16,36.57,36.57,36.57,36.57,1
20160901|2016-02-16 12:30,16,36.35,36.35,36.21,36.33,16
20160901|2016-02-16 13:00,16,36.46,36.46,36.42,36.42,3
20160901|2016-02-16 13:30,16,36.41,36.41,36.41,36.41,1
20160901|2016-02-16 14:00,16,36.52,36.52,36.52,36.52,2
20160901|2016-02-17 00:00,17,36.62,36.62,36.62,36.62,1
20160901|2016-02-17 06:00,17,37.31,37.31,37.31,37.31,1
20160901|2016-02-17 06:30,17,37.27,37.27,37.27,37.27,1
20160901|2016-02-17 07:00,17,37.35,37.35,37.35,37.35,1
20160901|2016-02-17 08:00,17,37.53,37.6,37.49,37.5,7
20160901|2016-02-17 08:30,17,37.2,37.2,37.19,37.19,3
20160901|2016-02-17 09:00,17,36.94,37.17,36.94,37.15,41
20160901|2016-02-17 09:30,17,37.53,38.1,37.53,38.05,50
20160901|2016-02-17 10:00,17,38.11,38.18,37.92,38.18,7
20160901|2016-02-17 10:30,17,38.27,38.6,38.23,38.23,17
20160901|2016-02-17 11:00,17,38.47,38.48,38.47,38.48,7
20160901|2016-02-17 12:00,17,38.54,38.54,38.54,38.54,3
20160901|2016-02-17 12:30,17,38.31,38.31,38.26,38.27,43
20160901|2016-02-17 13:00,17,38.12,38.63,38.1,38.32,65
20160901|2016-02-17 14:00,17,38.25,38.25,38.25,38.25,1
20160901|2016-02-17 15:30,17,38.39,38.52,38.39,38.52,5
20160901|2016-02-18 01:00,18,38.5,38.5,38.5,38.5,1
20160901|2016-02-18 03:00,18,38.43,38.45,38.43,38.45,90
20160901|2016-02-18 03:30,18,38.57,38.57,38.57,38.57,1
20160901|2016-02-18 04:30,18,38.78,38.78,38.78,38.78,1
20160901|2016-02-18 05:00,18,39,39,39,39,2
20160901|2016-02-18 06:30,18,38.81,38.81,38.77,38.78,30
20160901|2016-02-18 07:30,18,38.92,39.03,38.85,39.03,4
20160901|2016-02-18 08:00,18,39.18,39.18,39.18,39.18,1
20160901|2016-02-18 08:30,18,39.07,39.07,38.81,38.88,5
20160901|2016-02-18 09:00,18,38.89,38.96,38.89,38.93,5
20160901|2016-02-18 09:30,18,38.85,39.02,38.85,39.02,14
20160901|2016-02-18 10:00,18,38.44,38.61,38.05,38.05,17
20160901|2016-02-18 10:30,18,38.06,38.07,38.06,38.07,2
20160901|2016-02-18 11:00,18,38.41,38.46,38.38,38.38,5
20160901|2016-02-18 12:00,18,38.17,38.17,38.17,38.17,2
20160901|2016-02-18 13:00,18,38.02,38.17,37.97,37.98,26
20160901|2016-02-18 13:30,18,37.97,37.97,37.95,37.95,17
20160901|2016-02-18 14:00,18,37.85,37.85,37.73,37.73,17
20160901|2016-02-18 14:30,18,37.63,37.63,37.62,37.63,10
20160901|2016-02-18 15:00,18,37.77,37.78,37.77,37.78,2
20160901|2016-02-19 04:30,19,37.5,37.5,37.5,37.5,11
20160901|2016-02-19 05:00,19,37.54,37.54,37.54,37.54,1
20160901|2016-02-19 06:00,19,37.47,37.47,37.47,37.47,3
20160901|2016-02-19 07:00,19,37.32,37.32,37.32,37.32,3
20160901|2016-02-19 07:30,19,37.35,37.35,37.1,37.1,4
20160901|2016-02-19 08:30,19,37.23,37.23,37.23,37.23,1
20160901|2016-02-19 09:00,19,37.05,37.05,36.95,36.95,9
20160901|2016-02-19 10:00,19,36.92,36.92,36.92,36.92,1
20160901|2016-02-19 10:30,19,36.95,36.95,36.95,36.95,3
20160901|2016-02-19 11:00,19,36.78,36.78,36.78,36.78,5
20160901|2016-02-19 12:00,19,36.79,36.79,36.79,36.79,2
20160901|2016-02-19 12:30,19,36.77,36.77,36.73,36.73,3
20160901|2016-02-19 13:00,19,37.15,37.22,36.84,36.84,38
20160901|2016-02-19 13:30,19,36.89,36.89,36.89,36.89,1
20160901|2016-02-19 14:00,19,36.94,36.97,36.94,36.96,11
20160901|2016-02-19 14:30,19,37.18,37.18,37.18,37.18,1
20160901|2016-02-22 03:00,22,37.64,37.64,37.64,37.64,1
20160901|2016-02-22 05:00,22,37.91,37.91,37.91,37.91,1
20160901|2016-02-22 06:30,22,38.12,38.12,38.12,38.12,2
20160901|2016-02-22 07:00,22,38.37,38.37,38.37,38.37,1
20160901|2016-02-22 07:30,22,38.41,38.41,38.38,38.38,2
20160901|2016-02-22 08:00,22,38.41,38.45,38.22,38.22,3
20160901|2016-02-22 08:30,22,38.3,38.5,38.23,38.5,3
20160901|2016-02-22 09:00,22,38.37,38.42,38.36,38.42,3
20160901|2016-02-22 09:30,22,38.48,38.48,38.25,38.25,2
20160901|2016-02-22 10:00,22,38.23,38.23,38.23,38.23,1
20160901|2016-02-22 10:30,22,38.37,38.37,38.37,38.37,1
20160901|2016-02-22 11:00,22,38.29,38.29,38.16,38.16,5
20160901|2016-02-22 11:30,22,38.36,38.36,38.34,38.34,2
20160901|2016-02-22 13:00,22,38.17,38.3,38.17,38.3,6
20160901|2016-02-22 13:30,22,38.28,38.28,38.28,38.28,1
20160901|2016-02-22 14:30,22,38.44,38.45,38.37,38.37,4
20160901|2016-02-23 03:30,23,37.74,37.74,37.74,37.74,2
20160901|2016-02-23 04:00,23,37.77,37.77,37.77,37.77,1
20160901|2016-02-23 04:30,23,37.99,37.99,37.99,37.99,1
20160901|2016-02-23 07:30,23,38.52,38.52,38.52,38.52,1
20160901|2016-02-23 08:00,23,38.21,38.21,38.21,38.21,1
20160901|2016-02-23 08:30,23,37.73,37.77,37.72,37.76,6
20160901|2016-02-23 09:00,23,37.75,37.75,37.4,37.45,32
20160901|2016-02-23 09:30,23,37.55,37.55,36.94,36.94,8
20160901|2016-02-23 10:00,23,36.97,37.06,36.97,37,4
20160901|2016-02-23 10:30,23,37.13,37.29,37.13,37.26,6
20160901|2016-02-23 11:00,23,36.95,36.98,36.95,36.98,2
20160901|2016-02-23 11:30,23,37.1,37.1,37.02,37.02,3
20160901|2016-02-23 12:00,23,36.96,36.96,36.96,36.96,1
20160901|2016-02-23 12:30,23,37.02,37.02,37.02,37.02,1
20160901|2016-02-23 13:00,23,37.15,37.36,37.07,37.07,17
20160901|2016-02-23 13:30,23,37.14,37.15,37.14,37.15,21
20160901|2016-02-23 14:00,23,37.1,37.1,37.1,37.1,1
20160901|2016-02-23 15:30,23,36.9,36.9,36.8,36.8,2
20160901|2016-02-23 19:00,24,36.95,36.95,36.95,36.95,1
20160901|2016-02-24 06:00,24,36.31,36.31,36.31,36.31,3
20160901|2016-02-24 07:30,24,36.38,36.51,36.38,36.51,2
20160901|2016-02-24 08:00,24,36.4,36.41,36.39,36.39,7
20160901|2016-02-24 09:00,24,36.4,36.4,36.4,36.4,1
20160901|2016-02-24 09:30,24,36.61,36.98,36.61,36.98,6
20160901|2016-02-24 10:30,24,37.41,37.41,37.41,37.41,1
20160901|2016-02-24 11:00,24,37.48,37.73,37.48,37.73,4
20160901|2016-02-24 11:30,24,37.81,37.81,37.81,37.81,11
20160901|2016-02-24 12:00,24,37.83,37.83,37.71,37.71,4
20160901|2016-02-24 12:30,24,37.66,37.68,37.66,37.68,5
20160901|2016-02-24 13:00,24,37.68,37.68,37.68,37.68,2
20160901|2016-02-24 13:30,24,38.01,38.01,38.01,38.01,1
20160901|2016-02-24 14:00,24,37.91,37.91,37.91,37.91,1
20160901|2016-02-25 05:30,25,37.68,37.68,37.68,37.68,3
20160901|2016-02-25 06:30,25,37.63,37.63,37.63,37.63,2
20160901|2016-02-25 07:30,25,37.53,37.54,37.32,37.54,5
20160901|2016-02-25 08:00,25,37.64,37.64,37.64,37.64,2
20160901|2016-02-25 08:30,25,37.75,37.75,37.47,37.47,2
20160901|2016-02-25 09:00,25,37.41,37.41,37.17,37.38,4
20160901|2016-02-25 10:00,25,37.01,37.25,36.9,37.25,4
20160901|2016-02-25 10:30,25,37.21,37.51,37.17,37.51,14
20160901|2016-02-25 12:00,25,37.39,37.39,37.39,37.39,2
20160901|2016-02-25 12:30,25,37.54,37.85,37.54,37.85,6
20160901|2016-02-25 13:00,25,38.27,38.48,38.27,38.43,4
20160901|2016-02-25 13:30,25,38.37,38.37,38.34,38.34,4
20160901|2016-02-25 14:00,25,38.28,38.28,38.28,38.28,1
20160901|2016-02-25 23:30,26,38.25,38.25,38.25,38.25,1
20160901|2016-02-26 02:00,26,38.65,38.65,38.62,38.62,2
20160901|2016-02-26 03:00,26,38.77,38.82,38.77,38.82,2
20160901|2016-02-26 03:30,26,39,39,39,39,2
20160901|2016-02-26 05:00,26,39,39,39,39,1
20160901|2016-02-26 06:30,26,38.75,38.75,38.74,38.74,16
20160901|2016-02-26 07:00,26,38.89,39.24,38.89,39.24,3
20160901|2016-02-26 07:30,26,39.41,39.61,39.41,39.61,4
20160901|2016-02-26 08:00,26,39.44,39.69,39.35,39.69,10
20160901|2016-02-26 08:30,26,39.35,39.35,39.35,39.35,1
20160901|2016-02-26 09:00,26,39.09,39.09,39.08,39.08,4
20160901|2016-02-26 09:30,26,38.88,38.88,38.84,38.84,57
20160901|2016-02-26 10:00,26,39.07,39.14,38.99,39.14,7
20160901|2016-02-26 10:30,26,38.85,38.85,38.5,38.5,32
20160901|2016-02-26 11:00,26,38.71,38.73,38.71,38.73,2
20160901|2016-02-26 11:30,26,38.81,38.81,38.76,38.76,3
20160901|2016-02-26 12:00,26,38.58,38.58,38.58,38.58,1
20160901|2016-02-26 12:30,26,38.47,38.47,38.21,38.21,7
20160901|2016-02-26 13:00,26,38.05,38.05,38.03,38.03,10
20160901|2016-02-26 13:30,26,37.99,38.05,37.99,37.99,10
20160901|2016-02-26 14:00,26,38.2,38.28,38.15,38.22,67
20160901|2016-02-26 15:30,26,37.99,37.99,37.99,37.99,2
20160901|2016-02-29 02:00,29,37.9,37.9,37.9,37.9,1
20160901|2016-02-29 02:30,29,37.85,37.85,37.85,37.85,1
20160901|2016-02-29 03:00,29,37.81,37.81,37.81,37.81,11
20160901|2016-02-29 05:30,29,38.1,38.1,38.1,38.1,1
20160901|2016-02-29 06:30,29,38.3,38.34,38.3,38.34,7
20160901|2016-02-29 07:30,29,38.5,38.6,38.49,38.59,9
20160901|2016-02-29 08:00,29,38.49,38.67,38.38,38.61,16
20160901|2016-02-29 08:30,29,38.49,38.83,38.49,38.78,6
20160901|2016-02-29 09:00,29,38.61,38.61,38.53,38.53,6
20160901|2016-02-29 09:30,29,38.76,38.77,38.76,38.77,2
20160901|2016-02-29 10:00,29,38.92,39.18,38.92,39.02,49
20160901|2016-02-29 10:30,29,38.99,38.99,38.98,38.98,4
20160901|2016-02-29 11:00,29,39,39,39,39,1
20160901|2016-02-29 11:30,29,39.11,39.13,39.05,39.05,15
20160901|2016-02-29 12:30,29,38.96,39.15,38.96,39.15,3
20160901|2016-02-29 13:00,29,38.8,39.2,38.8,39.2,19
20160901|2016-02-29 13:30,29,39.15,39.27,39.12,39.12,9
20160901|2016-02-29 14:30,29,39.14,39.2,39.12,39.12,32
20160901|2016-02-29 16:00,29,39.12,39.12,39.1,39.1,3
20160901|2016-03-01 00:00,1,39.39,39.39,39.39,39.39,1
20160901|2016-03-01 01:00,1,39.39,39.39,39.39,39.39,1
20160901|2016-03-01 01:30,1,39.43,39.43,39.43,39.43,1
20160901|2016-03-01 06:30,1,39.52,39.58,39.52,39.58,3
20160901|2016-03-01 07:00,1,39.62,39.62,39.62,39.62,1
20160901|2016-03-01 07:30,1,39.48,39.48,39.48,39.48,1
20160901|2016-03-01 08:00,1,39,39,39,39,1
20160901|2016-03-01 08:30,1,38.98,38.98,38.7,38.88,5
20160901|2016-03-01 09:00,1,39.02,39.19,38.92,38.92,11
20160901|2016-03-01 09:30,1,38.91,38.91,38.91,38.91,1
20160901|2016-03-01 10:00,1,39.13,39.13,39.11,39.11,3
20160901|2016-03-01 10:30,1,39.36,39.64,39.36,39.64,57
20160901|2016-03-01 11:00,1,39.72,39.72,39.64,39.64,3
20160901|2016-03-01 11:30,1,39.52,39.52,39.38,39.38,2
20160901|2016-03-01 12:00,1,39.17,39.24,39.17,39.24,2
20160901|2016-03-01 12:30,1,39.25,39.26,39.21,39.21,4
20160901|2016-03-01 13:00,1,39.21,39.35,39.1,39.31,13
20160901|2016-03-01 13:30,1,39.28,39.35,39.24,39.26,8
20160901|2016-03-01 14:00,1,39.23,39.25,39.17,39.2,16
20160901|2016-03-01 14:30,1,39.19,39.22,39.15,39.17,20
20160901|2016-03-01 15:30,1,39.34,39.34,39.14,39.14,2
20160901|2016-03-02 03:30,2,38.79,38.79,38.79,38.79,1
20160901|2016-03-02 05:30,2,38.84,38.84,38.84,38.84,1
20160901|2016-03-02 07:30,2,39.02,39.05,39.02,39.05,2
20160901|2016-03-02 08:00,2,38.83,38.83,38.83,38.83,1
20160901|2016-03-02 08:30,2,38.89,38.89,38.89,38.89,1
20160901|2016-03-02 09:00,2,39.07,39.23,39.07,39.17,7
20160901|2016-03-02 09:30,2,38.83,39.24,38.61,39.24,54
20160901|2016-03-02 10:00,2,39.37,39.74,39.37,39.5,49
20160901|2016-03-02 10:30,2,39.31,39.31,39.31,39.31,1
20160901|2016-03-02 11:00,2,39.19,39.19,39.01,39.01,17
20160901|2016-03-02 13:00,2,39.28,39.28,39.28,39.28,1
20160901|2016-03-02 13:30,2,39.3,39.3,39.26,39.26,2
20160901|2016-03-02 23:30,3,39.35,39.35,39.35,39.35,3
20160901|2016-03-03 08:00,3,38.93,38.93,38.93,38.93,1
20160901|2016-03-03 09:00,3,38.97,38.98,38.89,38.89,5
20160901|2016-03-03 09:30,3,39.09,39.66,39.09,39.65,12
20160901|2016-03-03 10:00,3,39.53,39.53,39.52,39.52,5
20160901|2016-03-03 11:30,3,39.31,39.34,39.3,39.34,5
20160901|2016-03-03 12:30,3,39.55,39.55,39.55,39.55,2
20160901|2016-03-03 13:00,3,39.43,39.43,39.43,39.43,4
20160901|2016-03-03 19:30,4,39.63,39.63,39.62,39.62,2
20160901|2016-03-04 01:30,4,39.76,39.76,39.76,39.76,1
20160901|2016-03-04 02:00,4,39.74,39.74,39.74,39.74,1
20160901|2016-03-04 04:30,4,39.64,39.64,39.64,39.64,1
20160901|2016-03-04 06:30,4,39.76,39.76,39.76,39.76,2
20160901|2016-03-04 07:00,4,39.99,39.99,39.99,39.99,82
20160901|2016-03-04 07:30,4,39.98,40.14,39.83,39.84,32
20160901|2016-03-04 08:00,4,40.01,40.01,40,40,15
20160901|2016-03-04 09:00,4,39.63,39.89,39.63,39.78,5
20160901|2016-03-04 09:30,4,40.04,40.14,40.04,40.09,32
20160901|2016-03-04 10:00,4,40.15,40.38,40.15,40.3,12
20160901|2016-03-04 10:30,4,40.7,40.79,40.61,40.79,4
20160901|2016-03-04 11:00,4,40.87,40.87,40.79,40.79,2
20160901|2016-03-04 11:30,4,40.71,40.84,40.71,40.84,5
20160901|2016-03-04 12:00,4,40.76,40.76,40.76,40.76,1
20160901|2016-03-04 13:00,4,40.87,41.11,40.87,41.06,21
20160901|2016-03-04 14:00,4,40.99,40.99,40.99,40.99,1
20160901|2016-03-04 14:30,4,41.28,41.28,41.28,41.28,1
20160901|2016-03-04 15:00,4,41.27,41.27,41.27,41.27,5
20160901|2016-03-06 19:30,7,41.66,41.66,41.66,41.66,1
20160901|2016-03-06 21:30,7,41.82,41.82,41.82,41.82,1
20160901|2016-03-07 01:30,7,41.54,41.54,41.54,41.54,5
20160901|2016-03-07 02:00,7,41.57,41.57,41.57,41.57,1
20160901|2016-03-07 02:30,7,41.47,41.47,41.47,41.47,30
20160901|2016-03-07 04:00,7,41.61,41.61,41.61,41.61,1
20160901|2016-03-07 06:30,7,41.58,41.58,41.58,41.58,1
20160901|2016-03-07 07:00,7,41.51,41.51,41.49,41.49,2
20160901|2016-03-07 07:30,7,41.54,41.54,41.49,41.49,5
20160901|2016-03-07 08:30,7,41.63,41.85,41.63,41.83,20
20160901|2016-03-07 09:00,7,42.01,42.1,42.01,42.1,7
20160901|2016-03-07 09:30,7,42.02,42.4,42.02,42.15,18
20160901|2016-03-07 10:00,7,42.19,42.29,42.07,42.16,18
20160901|2016-03-07 10:30,7,42.29,42.62,42.29,42.62,10
20160901|2016-03-07 11:00,7,42.62,42.62,42.58,42.58,13
20160901|2016-03-07 11:30,7,42.84,42.84,42.84,42.84,1
20160901|2016-03-07 12:00,7,43.06,43.06,42.89,42.89,24
20160901|2016-03-07 12:30,7,42.89,43.02,42.89,43.02,3
20160901|2016-03-07 13:00,7,42.94,43.09,42.8,43.09,38
20160901|2016-03-07 13:30,7,42.92,42.92,42.92,42.92,2
20160901|2016-03-07 14:00,7,42.89,42.89,42.89,42.89,1
20160901|2016-03-07 14:30,7,42.9,42.96,42.9,42.96,3
20160901|2016-03-07 15:00,7,42.78,42.78,42.78,42.78,1
20160901|2016-03-07 20:30,8,42.27,42.27,42.27,42.27,1
20160901|2016-03-08 03:30,8,42.7,42.7,42.7,42.7,1
20160901|2016-03-08 06:00,8,42.89,42.89,42.89,42.89,2
20160901|2016-03-08 06:30,8,43.3,43.3,43.3,43.3,1
20160901|2016-03-08 07:00,8,43.08,43.11,43.08,43.11,3
20160901|2016-03-08 07:30,8,43.3,43.31,43.17,43.17,4
20160901|2016-03-08 08:00,8,42.85,42.87,42.85,42.87,2
20160901|2016-03-08 08:30,8,42.64,42.64,42.23,42.46,59
20160901|2016-03-08 09:00,8,42.11,42.29,41.95,41.95,21
20160901|2016-03-08 09:30,8,41.9,41.9,41.72,41.72,5
20160901|2016-03-08 10:30,8,41.78,41.9,41.7,41.7,29
20160901|2016-03-08 12:30,8,41.98,41.98,41.83,41.83,6
20160901|2016-03-08 13:00,8,41.79,41.86,41.79,41.86,2
20160901|2016-03-08 13:30,8,41.53,41.53,41.52,41.52,4
20160901|2016-03-08 14:00,8,41.52,41.52,41.51,41.51,2
20160901|2016-03-08 14:30,8,41.31,41.31,41.31,41.31,2
20160901|2016-03-08 15:30,8,41.23,41.23,41.23,41.23,2
20160901|2016-03-08 19:30,9,41.4,41.4,41.39,41.39,3
20160901|2016-03-08 20:00,9,41.4,41.4,41.4,41.4,1
20160901|2016-03-09 02:00,9,41.67,41.67,41.66,41.66,7
20160901|2016-03-09 03:30,9,42.01,42.01,42.01,42.01,2
20160901|2016-03-09 04:00,9,42.17,42.17,42.15,42.15,11
20160901|2016-03-09 04:30,9,42.05,42.05,42.05,42.05,1
20160901|2016-03-09 07:00,9,42.05,42.05,42.05,42.05,2
20160901|2016-03-09 07:30,9,42.05,42.1,42,42.1,3
20160901|2016-03-09 08:00,9,42.09,42.2,42.09,42.2,4
20160901|2016-03-09 08:30,9,42.15,42.15,41.98,41.98,6
20160901|2016-03-09 09:00,9,42.19,42.19,42.08,42.08,2
20160901|2016-03-09 09:30,9,42.4,42.48,42.3,42.48,10
20160901|2016-03-09 10:00,9,42.56,42.64,42.55,42.64,3
20160901|2016-03-09 10:30,9,42.81,42.81,42.67,42.71,6
20160901|2016-03-09 12:00,9,42.6,42.62,42.54,42.54,54
20160901|2016-03-09 12:30,9,42.5,42.5,42.5,42.5,2
20160901|2016-03-09 13:00,9,42.76,43.02,42.76,42.79,20
20160901|2016-03-09 13:30,9,42.74,42.8,42.74,42.8,4
20160901|2016-03-10 01:30,10,42.41,42.41,42.41,42.41,1
20160901|2016-03-10 02:00,10,42.43,42.43,42.43,42.43,3
20160901|2016-03-10 06:30,10,42.79,42.85,42.79,42.8,6
20160901|2016-03-10 07:00,10,42.65,42.83,42.65,42.83,96
20160901|2016-03-10 07:30,10,42.62,42.62,42.56,42.56,7
20160901|2016-03-10 08:00,10,42.8,42.8,42.34,42.34,9
20160901|2016-03-10 08:30,10,42.18,42.18,42.05,42.17,10
20160901|2016-03-10 09:00,10,42.24,42.28,42.24,42.28,3
20160901|2016-03-10 09:30,10,42.1,42.17,42.1,42.17,4
20160901|2016-03-10 10:00,10,42.21,42.21,41.78,41.78,9
20160901|2016-03-10 10:30,10,41.9,42.06,41.9,42.06,7
20160901|2016-03-10 11:00,10,42.13,42.13,42.01,42.01,14
20160901|2016-03-10 11:30,10,41.99,41.99,41.99,41.99,1
20160901|2016-03-10 12:00,10,42.16,42.41,42.16,42.41,5
20160901|2016-03-10 12:30,10,42.46,42.5,42.35,42.35,17
20160901|2016-03-10 13:00,10,42.32,42.32,42.05,42.18,12
20160901|2016-03-10 13:30,10,42.1,42.1,42.1,42.1,4
20160901|2016-03-10 15:00,10,42.19,42.19,42.19,42.19,1
20160901|2016-03-10 15:30,10,42.3,42.3,42.3,42.3,3
20160901|2016-03-11 07:30,11,42.77,42.77,42.77,42.77,1
20160901|2016-03-11 08:00,11,42.64,42.64,42.64,42.64,11
20160901|2016-03-11 08:30,11,42.82,42.87,42.8,42.87,23
20160901|2016-03-11 09:00,11,42.85,42.85,42.85,42.85,1
20160901|2016-03-11 09:30,11,42.42,42.42,42.17,42.17,4
20160901|2016-03-11 10:00,11,42.28,42.28,42.28,42.28,2
20160901|2016-03-11 11:00,11,42.56,42.56,42.5,42.51,126
20160901|2016-03-11 11:30,11,42.56,42.56,42.56,42.56,8
20160901|2016-03-11 12:30,11,42.61,42.62,42.61,42.62,4
20160901|2016-03-11 13:00,11,42.66,42.67,42.64,42.64,4
20160901|2016-03-11 13:30,11,42.63,42.68,42.56,42.56,6
20160901|2016-03-11 14:00,11,42.6,42.6,42.6,42.6,5
20160901|2016-03-11 14:30,11,42.66,42.66,42.66,42.66,1
20160901|2016-03-13 23:30,14,42.56,42.56,42.56,42.56,1
20160901|2016-03-14 03:30,14,41.82,41.82,41.78,41.78,2
20160901|2016-03-14 06:30,14,41.65,41.65,41.54,41.54,2
20160901|2016-03-14 08:00,14,41.52,41.52,41.52,41.52,2
20160901|2016-03-14 08:30,14,41.66,41.66,41.66,41.66,2
20160901|2016-03-14 09:00,14,41.35,41.37,41.3,41.3,8
20160901|2016-03-14 09:30,14,41.37,41.37,41.28,41.28,5
20160901|2016-03-14 11:30,14,41.28,41.28,41.28,41.28,1
20160901|2016-03-14 12:00,14,41.49,41.49,41.49,41.49,1
20160901|2016-03-14 13:00,14,41.57,41.57,41.46,41.46,4
20160901|2016-03-14 13:30,14,41.62,41.62,41.59,41.59,3
20160901|2016-03-14 19:30,15,41.7,41.7,41.7,41.7,9
20160901|2016-03-14 22:00,15,41.18,41.18,41.18,41.18,1
20160901|2016-03-15 02:00,15,41,41,40.95,40.96,19
20160901|2016-03-15 03:00,15,40.7,40.7,40.7,40.7,10
20160901|2016-03-15 03:30,15,40.67,40.67,40.67,40.67,1
20160901|2016-03-15 05:30,15,40.44,40.44,40.44,40.44,15
20160901|2016-03-15 07:00,15,40.56,40.56,40.56,40.56,2
20160901|2016-03-15 07:30,15,40.44,40.44,40.44,40.44,2
20160901|2016-03-15 08:00,15,40.97,40.97,40.95,40.95,16
20160901|2016-03-15 08:30,15,40.96,40.96,40.96,40.96,1
20160901|2016-03-15 09:00,15,40.95,40.95,40.78,40.78,11
20160901|2016-03-15 09:30,15,40.99,41,40.71,40.71,8
20160901|2016-03-15 10:00,15,40.71,40.9,40.71,40.9,12
20160901|2016-03-15 10:30,15,40.96,40.96,40.71,40.71,3
20160901|2016-03-15 12:00,15,40.66,40.66,40.66,40.66,2
20160901|2016-03-15 12:30,15,40.77,40.96,40.77,40.96,2
20160901|2016-03-15 13:00,15,40.84,40.84,40.81,40.81,5
20160901|2016-03-15 13:30,15,40.78,40.88,40.78,40.88,4
20160901|2016-03-15 14:00,15,40.97,40.97,40.96,40.96,3
20160901|2016-03-15 21:30,16,41.47,41.47,41.47,41.47,1
20160901|2016-03-16 02:00,16,41.22,41.22,41.22,41.22,12
20160901|2016-03-16 05:00,16,41.58,41.58,41.58,41.58,1
20160901|2016-03-16 08:00,16,41.42,41.58,41.42,41.56,16
20160901|2016-03-16 08:30,16,41.8,41.85,41.74,41.74,22
20160901|2016-03-16 09:00,16,41.89,42.16,41.89,42.15,6
20160901|2016-03-16 09:30,16,41.96,42.05,41.96,42.05,3
20160901|2016-03-16 10:00,16,42.22,42.22,42.15,42.15,2
20160901|2016-03-16 10:30,16,42.15,42.15,42.15,42.15,2
20160901|2016-03-16 11:00,16,42.15,42.15,42.15,42.15,1
20160901|2016-03-16 11:30,16,42.08,42.08,42.08,42.08,1
20160901|2016-03-16 12:00,16,42.15,42.15,42.04,42.04,6
20160901|2016-03-16 12:30,16,41.97,41.97,41.97,41.97,3
20160901|2016-03-16 13:00,16,42.16,42.47,42.13,42.45,17
20160901|2016-03-16 13:30,16,42.47,42.5,42.38,42.38,24
20160901|2016-03-16 14:30,16,42.37,42.43,42.37,42.43,2
20160901|2016-03-16 19:00,17,42.59,43.1,42.59,43.1,12
20160901|2016-03-16 20:00,17,43.01,43.01,43.01,43.01,1
20160901|2016-03-16 22:00,17,42.76,42.76,42.76,42.76,1
20160901|2016-03-17 02:00,17,42.94,42.94,42.93,42.93,5
20160901|2016-03-17 03:00,17,43.13,43.23,43.13,43.23,11
20160901|2016-03-17 03:30,17,43.38,43.38,43.38,43.38,1
20160901|2016-03-17 04:00,17,43.31,43.31,43.31,43.31,6
20160901|2016-03-17 04:30,17,43.3,43.3,43.3,43.3,1
20160901|2016-03-17 05:00,17,42.99,42.99,42.99,42.99,1
20160901|2016-03-17 08:00,17,42.94,43.09,42.94,43.09,6
20160901|2016-03-17 08:30,17,42.84,42.98,42.84,42.98,2
20160901|2016-03-17 09:00,17,43.02,43.1,43.02,43.1,3
20160901|2016-03-17 09:30,17,43.35,43.4,43.35,43.38,5
20160901|2016-03-17 10:00,17,43.35,43.5,43.35,43.46,6
20160901|2016-03-17 10:30,17,43.43,43.51,43.28,43.51,5
20160901|2016-03-17 11:00,17,43.53,43.71,43.53,43.71,60
20160901|2016-03-17 11:30,17,43.75,43.79,43.54,43.61,15
20160901|2016-03-17 12:00,17,43.5,43.52,43.5,43.52,5
20160901|2016-03-17 13:00,17,43.63,43.74,43.63,43.74,6
20160901|2016-03-17 14:00,17,43.69,43.7,43.68,43.7,9
20160901|2016-03-17 21:00,18,43.69,43.69,43.69,43.69,1
20160901|2016-03-18 03:00,18,43.55,43.55,43.55,43.55,40
20160901|2016-03-18 05:30,18,43.94,43.95,43.94,43.95,8
20160901|2016-03-18 06:00,18,44.22,44.22,44.06,44.06,11
20160901|2016-03-18 06:30,18,44.11,44.14,44.11,44.14,14
20160901|2016-03-18 07:00,18,44.27,44.34,44.11,44.14,29
20160901|2016-03-18 07:30,18,44.22,44.22,44.22,44.22,1
20160901|2016-03-18 08:00,18,44.11,44.11,44.07,44.07,4
20160901|2016-03-18 09:00,18,44.35,44.35,44.24,44.24,3
20160901|2016-03-18 09:30,18,43.95,43.95,43.95,43.95,1
20160901|2016-03-18 10:00,18,44.14,44.25,44.09,44.09,16
20160901|2016-03-18 10:30,18,43.91,43.91,43.75,43.75,32
20160901|2016-03-18 11:30,18,43.6,43.6,43.6,43.6,1
20160901|2016-03-18 12:00,18,43.32,43.32,43.32,43.32,2
20160901|2016-03-18 12:30,18,43.44,43.54,43.3,43.54,8
20160901|2016-03-18 13:00,18,43.71,43.71,43.71,43.71,3
20160901|2016-03-18 13:30,18,43.56,43.56,43.56,43.56,1
20160901|2016-03-18 14:00,18,43.7,43.7,43.7,43.7,2
20160901|2016-03-18 14:30,18,43.66,43.66,43.66,43.66,1
20160901|2016-03-18 15:30,18,43.48,43.48,43.48,43.48,1
20160901|2016-03-21 04:00,21,42.88,42.88,42.88,42.88,1
20160901|2016-03-21 05:00,21,43.37,43.37,43.36,43.36,5
20160901|2016-03-21 07:30,21,43.49,43.56,43.47,43.56,4
20160901|2016-03-21 08:30,21,43.57,43.77,43.57,43.72,16
20160901|2016-03-21 09:00,21,43.75,43.84,43.57,43.57,16
20160901|2016-03-21 09:30,21,43.29,43.29,43.22,43.22,8
20160901|2016-03-21 10:00,21,43.42,43.67,43.42,43.59,21
20160901|2016-03-21 10:30,21,43.63,43.65,43.63,43.65,16
20160901|2016-03-21 11:30,21,43.51,43.66,43.51,43.66,6
20160901|2016-03-21 12:00,21,43.61,43.61,43.61,43.61,10
20160901|2016-03-21 12:30,21,43.55,43.73,43.55,43.68,13
20160901|2016-03-21 13:00,21,43.68,43.82,43.6,43.82,11
20160901|2016-03-21 13:30,21,43.83,43.91,43.83,43.9,27
20160901|2016-03-21 14:00,21,43.89,43.89,43.89,43.89,1
20160901|2016-03-22 05:00,22,43.76,43.76,43.76,43.76,1
20160901|2016-03-22 07:00,22,43.37,43.37,43.37,43.37,1
20160901|2016-03-22 07:30,22,43.44,43.59,43.44,43.59,5
20160901|2016-03-22 08:00,22,43.63,43.63,43.25,43.25,10
20160901|2016-03-22 08:30,22,43.43,43.64,43.43,43.64,4
20160901|2016-03-22 09:00,22,43.72,43.8,43.62,43.8,3
20160901|2016-03-22 09:30,22,44.07,44.31,44.06,44.06,34
20160901|2016-03-22 10:00,22,43.97,44,43.84,43.84,18
20160901|2016-03-22 10:30,22,43.81,43.81,43.76,43.76,3
20160901|2016-03-22 11:30,22,43.94,43.94,43.88,43.88,5
20160901|2016-03-22 12:30,22,43.89,43.89,43.89,43.89,1
20160901|2016-03-22 13:00,22,43.86,44.1,43.86,44.05,13
20160901|2016-03-22 13:30,22,44.05,44.05,44.04,44.04,2
20160901|2016-03-22 15:00,22,43.94,43.94,43.94,43.94,3
20160901|2016-03-22 16:00,22,43.85,43.85,43.85,43.85,1
20160901|2016-03-23 03:00,23,43.64,43.64,43.64,43.64,1
20160901|2016-03-23 03:30,23,43.75,43.75,43.75,43.75,1
20160901|2016-03-23 08:00,23,43.25,43.25,43.2,43.2,20
20160901|2016-03-23 08:30,23,43.32,43.32,43.07,43.07,2
20160901|2016-03-23 09:00,23,43.08,43.08,43.08,43.08,4
20160901|2016-03-23 09:30,23,43.01,43.25,42.9,42.93,29
20160901|2016-03-23 10:00,23,43.04,43.1,42.81,42.85,18
20160901|2016-03-23 10:30,23,42.98,42.98,42.87,42.87,3
20160901|2016-03-23 11:00,23,42.97,42.97,42.97,42.97,1
20160901|2016-03-23 11:30,23,42.8,42.8,42.8,42.8,1
20160901|2016-03-23 12:00,23,42.96,42.96,42.96,42.96,1
20160901|2016-03-23 13:00,23,42.94,42.94,42.68,42.68,35
20160901|2016-03-23 13:30,23,42.63,42.63,42.62,42.62,2
20160901|2016-03-23 14:00,23,42.68,42.68,42.68,42.68,1
20160901|2016-03-23 23:30,24,42.55,42.55,42.54,42.54,7
20160901|2016-03-24 01:00,24,42.49,42.49,42.49,42.49,2
20160901|2016-03-24 04:00,24,42.1,42.17,42.1,42.17,2
20160901|2016-03-24 04:30,24,42.12,42.12,41.98,41.98,7
20160901|2016-03-24 06:00,24,41.92,41.93,41.92,41.93,11
20160901|2016-03-24 07:00,24,42,42,42,42,6
20160901|2016-03-24 07:30,24,41.88,41.88,41.82,41.82,5
20160901|2016-03-24 08:00,24,41.72,41.72,41.63,41.63,6
20160901|2016-03-24 08:30,24,41.51,41.86,41.51,41.86,9
20160901|2016-03-24 10:00,24,41.99,42.09,41.99,42.05,12
20160901|2016-03-24 10:30,24,42.08,42.32,42.06,42.32,20
20160901|2016-03-24 11:00,24,42.26,42.41,42.22,42.41,8
20160901|2016-03-24 11:30,24,42.31,42.31,42.21,42.21,3
20160901|2016-03-24 12:00,24,42.51,42.52,42.47,42.47,7
20160901|2016-03-24 12:30,24,42.39,42.39,42.39,42.39,1
20160901|2016-03-24 13:30,24,42.49,42.49,42.48,42.48,3
20160901|2016-03-24 14:00,24,42.48,42.48,42.48,42.48,1
20160901|2016-03-24 14:30,24,42.42,42.42,42.42,42.42,1
20160901|2016-03-27 17:30,28,42.56,42.56,42.56,42.56,3
20160901|2016-03-28 03:00,28,42.92,42.92,42.91,42.91,6
20160901|2016-03-28 06:00,28,42.54,42.54,42.54,42.54,7
20160901|2016-03-28 07:30,28,42.64,42.64,42.64,42.64,1
20160901|2016-03-28 08:00,28,42.45,42.45,42.44,42.44,6
20160901|2016-03-28 08:30,28,42.37,42.37,42.37,42.37,13
20160901|2016-03-28 09:00,28,42.23,42.23,41.94,41.94,4
20160901|2016-03-28 09:30,28,41.79,41.79,41.79,41.79,1
20160901|2016-03-28 10:30,28,42.04,42.04,42.04,42.04,1
20160901|2016-03-28 13:00,28,42.24,42.29,42.2,42.29,12
20160901|2016-03-28 14:00,28,42.24,42.24,42.24,42.24,2
20160901|2016-03-28 15:30,28,42.25,42.25,42.25,42.25,1
20160901|2016-03-28 21:30,29,42.1,42.1,42.1,42.1,1
20160901|2016-03-29 02:00,29,41.85,41.91,41.85,41.91,3
20160901|2016-03-29 03:00,29,41.85,41.85,41.85,41.85,4
20160901|2016-03-29 04:00,29,41.65,41.65,41.62,41.62,18
20160901|2016-03-29 04:30,29,41.6,41.6,41.6,41.6,3
20160901|2016-03-29 05:00,29,41.65,41.65,41.65,41.65,1
20160901|2016-03-29 06:00,29,41.4,41.4,41.39,41.39,2
20160901|2016-03-29 07:30,29,41.37,41.37,41.37,41.37,42
20160901|2016-03-29 08:00,29,41.38,41.38,41.23,41.23,5
20160901|2016-03-29 08:30,29,41.23,41.23,41.23,41.23,8
20160901|2016-03-29 09:00,29,41.37,41.37,41.37,41.37,1
20160901|2016-03-29 09:30,29,41.13,41.2,41.07,41.2,3
20160901|2016-03-29 10:00,29,41.02,41.14,41.02,41.14,2
20160901|2016-03-29 10:30,29,41.19,41.19,41.17,41.17,3
20160901|2016-03-29 11:00,29,41.33,41.57,41.33,41.51,15
20160901|2016-03-29 11:30,29,41.63,41.63,41.63,41.63,1
20160901|2016-03-29 12:00,29,41.45,41.45,41.18,41.22,11
20160901|2016-03-29 12:30,29,41.4,41.46,41.4,41.46,6
20160901|2016-03-29 13:00,29,41.56,41.56,41.38,41.44,10
20160901|2016-03-29 13:30,29,41.47,41.47,41.47,41.47,1
20160901|2016-03-29 15:00,29,41.67,41.67,41.67,41.67,1
20160901|2016-03-29 15:30,29,41.59,41.71,41.59,41.71,2
20160901|2016-03-29 19:00,30,41.81,41.81,41.81,41.81,3
20160901|2016-03-30 01:30,30,41.61,41.61,41.61,41.61,1
20160901|2016-03-30 02:00,30,41.89,41.89,41.89,41.89,7
20160901|2016-03-30 03:30,30,42.02,42.02,42.02,42.02,1
20160901|2016-03-30 04:00,30,42.03,42.03,42.03,42.03,1
20160901|2016-03-30 07:00,30,41.91,41.91,41.91,41.91,1
20160901|2016-03-30 08:00,30,42.25,42.38,42.25,42.38,4
20160901|2016-03-30 08:30,30,42.52,42.76,42.45,42.68,28
20160901|2016-03-30 09:00,30,42.66,42.66,42.47,42.47,6
20160901|2016-03-30 09:30,30,42.6,42.82,42.49,42.56,13
20160901|2016-03-30 10:00,30,42.62,42.62,42.13,42.13,7
20160901|2016-03-30 10:30,30,42.09,42.1,41.72,41.78,59
20160901|2016-03-30 11:00,30,42.02,42.02,42.02,42.02,1
20160901|2016-03-30 11:30,30,41.71,41.71,41.58,41.6,14
20160901|2016-03-30 12:00,30,41.54,41.58,41.54,41.58,2
20160901|2016-03-30 12:30,30,41.64,41.67,41.64,41.67,9
20160901|2016-03-30 13:00,30,41.75,41.82,41.65,41.82,23
20160901|2016-03-30 13:30,30,41.83,41.83,41.83,41.83,1
20160901|2016-03-30 14:00,30,41.79,41.79,41.79,41.79,1
20160901|2016-03-30 15:30,30,41.75,41.75,41.75,41.75,2
20160901|2016-03-30 21:00,31,41.5,41.5,41.5,41.5,4
20160901|2016-03-31 01:30,31,41.37,41.37,41.37,41.37,2
20160901|2016-03-31 03:00,31,41.19,41.19,41.19,41.19,1
20160901|2016-03-31 03:30,31,41.33,41.33,41.33,41.33,1
20160901|2016-03-31 07:00,31,41.99,41.99,41.99,41.99,1
20160901|2016-03-31 07:30,31,42.06,42.08,41.98,41.98,4
20160901|2016-03-31 08:00,31,41.56,41.62,41.45,41.47,4
20160901|2016-03-31 08:30,31,41.71,42.14,41.71,42.05,14
20160901|2016-03-31 09:00,31,42.16,42.45,42.16,42.32,12
20160901|2016-03-31 09:30,31,42.22,42.22,42.16,42.16,4
20160901|2016-03-31 10:30,31,42.21,42.21,42.16,42.16,5
20160901|2016-03-31 11:30,31,41.79,41.79,41.79,41.79,1
20160901|2016-03-31 12:00,31,41.85,42.18,41.85,42.18,6
20160901|2016-03-31 13:00,31,42.28,42.28,41.83,41.85,19
20160901|2016-03-31 13:30,31,41.75,41.85,41.75,41.85,2
20160901|2016-04-01 04:00,1,41.76,41.81,41.76,41.81,9
20160901|2016-04-01 04:30,1,41.59,41.59,41.59,41.59,1
20160901|2016-04-01 06:00,1,41,41,41,41,1
20160901|2016-04-01 06:30,1,40.96,40.96,40.88,40.89,8
20160901|2016-04-01 07:00,1,40.98,40.98,40.98,40.98,3
20160901|2016-04-01 07:30,1,40.86,40.86,40.72,40.72,3
20160901|2016-04-01 08:00,1,40.52,40.57,40.52,40.57,7
20160901|2016-04-01 08:30,1,40.3,40.32,40.22,40.22,7
20160901|2016-04-01 09:00,1,40.27,40.52,40.27,40.46,12
20160901|2016-04-01 09:30,1,40.39,40.6,40.38,40.6,5
20160901|2016-04-01 10:00,1,40.33,40.35,40.28,40.28,4
20160901|2016-04-01 10:30,1,40.36,40.45,40.36,40.45,3
20160901|2016-04-01 11:30,1,40.27,40.28,40.25,40.25,6
20160901|2016-04-01 12:00,1,40.3,40.55,40.3,40.5,88
20160901|2016-04-01 12:30,1,40.54,40.56,40.46,40.47,62
20160901|2016-04-01 13:00,1,40.49,40.7,40.36,40.4,109
20160901|2016-04-01 13:30,1,40.36,40.38,40.25,40.34,7
20160901|2016-04-01 14:00,1,40.35,40.47,40.35,40.44,43
20160901|2016-04-04 00:30,4,39.98,39.98,39.98,39.98,1
20160901|2016-04-04 03:00,4,40.11,40.11,40.11,40.11,2
20160901|2016-04-04 03:30,4,39.99,40.07,39.99,40.07,2
20160901|2016-04-04 04:30,4,40.26,40.26,40.23,40.23,2
20160901|2016-04-04 07:30,4,40.12,40.16,39.92,40.04,23
20160901|2016-04-04 08:00,4,39.92,39.92,39.92,39.92,1
20160901|2016-04-04 08:30,4,39.82,40.28,39.82,40.27,14
20160901|2016-04-04 09:00,4,40.22,40.32,40.06,40.06,54
20160901|2016-04-04 09:30,4,40.17,40.23,39.9,39.9,42
20160901|2016-04-04 10:00,4,39.89,39.89,39.75,39.75,43
20160901|2016-04-04 10:30,4,39.68,39.68,39.68,39.68,2
20160901|2016-04-04 11:00,4,39.84,39.85,39.77,39.77,9
20160901|2016-04-04 11:30,4,39.66,39.66,39.49,39.49,24
20160901|2016-04-04 12:00,4,39.57,39.59,39.45,39.59,25
20160901|2016-04-04 12:30,4,39.53,39.53,39.4,39.4,4
20160901|2016-04-04 13:00,4,39.32,39.32,39.1,39.18,57
20160901|2016-04-04 13:30,4,39.2,39.21,39.2,39.21,2
20160901|2016-04-04 14:00,4,39.2,39.2,39.2,39.2,1
20160901|2016-04-04 19:00,5,38.88,38.88,38.8,38.8,11
20160901|2016-04-05 02:00,5,38.81,38.81,38.81,38.81,10
20160901|2016-04-05 06:00,5,38.88,38.88,38.88,38.88,10
20160901|2016-04-05 07:00,5,38.92,38.92,38.92,38.92,10
20160901|2016-04-05 07:30,5,38.82,38.82,38.82,38.82,10
20160901|2016-04-05 08:00,5,38.8,39.11,38.8,39.11,7
20160901|2016-04-05 08:30,5,39,39.01,38.8,39.01,46
20160901|2016-04-05 09:00,5,39,39.27,39,39.27,11
20160901|2016-04-05 09:30,5,39.12,39.12,38.9,39.01,7
20160901|2016-04-05 10:00,5,39.08,39.13,39.08,39.08,11
20160901|2016-04-05 10:30,5,39.11,39.12,39.04,39.04,5
20160901|2016-04-05 11:00,5,39,39.09,39,39.09,11
20160901|2016-04-05 11:30,5,38.98,39.02,38.97,38.97,12
20160901|2016-04-05 12:00,5,38.89,38.89,38.8,38.85,10
20160901|2016-04-05 12:30,5,38.89,38.92,38.89,38.9,17
20160901|2016-04-05 13:00,5,38.81,39.18,38.81,39.13,29
20160901|2016-04-05 13:30,5,39.26,39.26,39.24,39.24,2
20160901|2016-04-05 14:30,5,39.25,39.25,39.19,39.19,3
20160901|2016-04-05 15:30,5,39.41,39.52,39.34,39.52,4
20160901|2016-04-05 16:00,5,39.69,39.69,39.69,39.69,5
20160901|2016-04-05 16:30,5,39.52,39.59,39.52,39.59,5
20160901|2016-04-06 00:00,6,39.81,39.81,39.81,39.81,10
20160901|2016-04-06 01:30,6,39.64,39.64,39.64,39.64,1
20160901|2016-04-06 02:00,6,39.75,39.83,39.75,39.83,20
20160901|2016-04-06 03:00,6,39.88,39.88,39.88,39.88,10
20160901|2016-04-06 07:00,6,39.81,39.81,39.81,39.81,10
20160901|2016-04-06 07:30,6,39.63,39.63,39.63,39.63,11
20160901|2016-04-06 08:30,6,39.87,39.88,39.8,39.8,21
20160901|2016-04-06 09:00,6,39.88,39.88,39.71,39.71,21
20160901|2016-04-06 09:30,6,39.85,40.45,39.85,40.45,61
20160901|2016-04-06 10:00,6,40.47,40.57,40.45,40.57,26
20160901|2016-04-06 10:30,6,40.67,40.88,40.66,40.88,17
20160901|2016-04-06 11:00,6,40.85,40.85,40.76,40.84,6
20160901|2016-04-06 11:30,6,40.9,40.91,40.9,40.91,13
20160901|2016-04-06 12:00,6,40.82,40.83,40.82,40.83,2
20160901|2016-04-06 12:30,6,40.8,40.81,40.8,40.8,3
20160901|2016-04-06 13:00,6,40.81,40.94,40.77,40.89,6
20160901|2016-04-06 13:30,6,40.81,40.81,40.81,40.81,4
20160901|2016-04-06 14:30,6,40.82,40.82,40.82,40.82,2
20160901|2016-04-07 02:00,7,41.06,41.1,40.93,40.93,3
20160901|2016-04-07 04:00,7,41.08,41.08,41.08,41.08,15
20160901|2016-04-07 06:00,7,41.03,41.03,41.03,41.03,3
20160901|2016-04-07 07:00,7,40.8,40.8,40.7,40.7,23
20160901|2016-04-07 07:30,7,40.68,40.68,40.68,40.68,3
20160901|2016-04-07 08:00,7,40.63,40.63,40.41,40.48,8
20160901|2016-04-07 09:00,7,40.42,40.42,40.27,40.27,41
20160901|2016-04-07 09:30,7,40.2,40.27,40.19,40.25,29
20160901|2016-04-07 10:00,7,40.1,40.16,40,40.07,36
20160901|2016-04-07 10:30,7,40.07,40.22,40.07,40.22,5
20160901|2016-04-07 11:30,7,39.95,40.02,39.95,40.02,2
20160901|2016-04-07 12:00,7,40.05,40.06,40.05,40.06,22
20160901|2016-04-07 12:30,7,40.08,40.08,40.08,40.08,1
20160901|2016-04-07 13:00,7,40.08,40.4,40.08,40.33,26
20160901|2016-04-07 13:30,7,40.37,40.37,40.37,40.37,2
20160901|2016-04-08 01:30,8,40.95,40.95,40.95,40.95,5
20160901|2016-04-08 02:30,8,41.21,41.21,41.21,41.21,20
20160901|2016-04-08 03:00,8,41.38,41.38,41.38,41.38,1
20160901|2016-04-08 04:30,8,41.41,41.41,41.41,41.41,1
20160901|2016-04-08 06:00,8,41.39,41.39,41.39,41.39,20
20160901|2016-04-08 07:00,8,41.52,41.74,41.52,41.71,30
20160901|2016-04-08 07:30,8,41.87,42.12,41.87,41.98,16
20160901|2016-04-08 08:30,8,42.09,42.09,41.97,41.97,4
20160901|2016-04-08 09:00,8,41.97,42.35,41.97,42.29,11
20160901|2016-04-08 09:30,8,42.39,42.59,42.39,42.59,9
20160901|2016-04-08 10:00,8,42.53,42.68,42.49,42.52,107
20160901|2016-04-08 10:30,8,42.52,42.52,42.38,42.39,5
20160901|2016-04-08 11:00,8,42.4,42.41,42.4,42.41,6
20160901|2016-04-08 11:30,8,42.54,42.64,42.54,42.64,5
20160901|2016-04-08 12:00,8,42.56,42.65,42.34,42.37,13
20160901|2016-04-08 12:30,8,42.4,42.43,42.33,42.33,10
20160901|2016-04-08 13:00,8,42.45,42.77,42.45,42.71,8
20160901|2016-04-08 13:30,8,42.7,42.7,42.6,42.6,3
20160901|2016-04-08 14:00,8,42.53,42.53,42.53,42.53,1
20160901|2016-04-10 17:00,11,42.57,43.24,42.57,43.24,4
20160901|2016-04-11 00:30,11,42.77,42.77,42.77,42.77,1
20160901|2016-04-11 03:00,11,42.62,42.62,42.61,42.61,5
20160901|2016-04-11 05:30,11,42.85,42.86,42.85,42.86,20
20160901|2016-04-11 06:30,11,42.58,42.58,42.58,42.58,1
20160901|2016-04-11 07:30,11,42.95,43.2,42.9,43.2,6
20160901|2016-04-11 08:30,11,43.42,43.64,43.37,43.64,10
20160901|2016-04-11 09:00,11,43.74,43.74,43.41,43.41,6
20160901|2016-04-11 09:30,11,43.53,43.53,43.27,43.35,24
20160901|2016-04-11 10:00,11,43.48,43.67,43.48,43.67,4
20160901|2016-04-11 10:30,11,43.69,43.69,43.6,43.61,6
20160901|2016-04-11 11:00,11,43.64,43.73,43.64,43.69,6
20160901|2016-04-11 11:30,11,43.51,43.51,43.37,43.45,13
20160901|2016-04-11 12:00,11,43.4,43.45,43.22,43.22,13
20160901|2016-04-11 12:30,11,43.33,43.33,43.33,43.33,1
20160901|2016-04-11 13:00,11,43.42,43.66,43.42,43.66,34
20160901|2016-04-11 14:00,11,43.7,43.7,43.7,43.7,1
20160901|2016-04-11 15:00,11,43.66,43.69,43.63,43.69,29
20160901|2016-04-12 02:30,12,43.72,43.72,43.72,43.72,1
20160901|2016-04-12 03:00,12,43.96,44.12,43.96,44.11,5
20160901|2016-04-12 03:30,12,44.07,44.14,43.95,44.14,7
20160901|2016-04-12 04:30,12,44.1,44.11,44.05,44.05,14
20160901|2016-04-12 05:00,12,44.06,44.06,44.06,44.06,4
20160901|2016-04-12 06:00,12,43.95,43.95,43.94,43.94,2
20160901|2016-04-12 07:00,12,44.07,44.07,44.07,44.07,1
20160901|2016-04-12 07:30,12,43.94,43.94,43.94,43.94,2
20160901|2016-04-12 08:00,12,43.85,44.08,43.72,44.08,8
20160901|2016-04-12 08:30,12,44.05,44.24,44.05,44.12,11
20160901|2016-04-12 09:00,12,43.93,43.93,43.93,43.93,1
20160901|2016-04-12 09:30,12,44.16,44.5,44.16,44.43,38
20160901|2016-04-12 10:00,12,44.54,44.83,44.51,44.83,34
20160901|2016-04-12 10:30,12,44.9,45.04,44.83,44.83,9
20160901|2016-04-12 11:00,12,44.93,44.93,44.75,44.8,4
20160901|2016-04-12 11:30,12,44.92,44.96,44.88,44.88,14
20160901|2016-04-12 12:00,12,44.81,44.92,44.81,44.9,52
20160901|2016-04-12 12:30,12,44.94,45.07,44.9,44.9,35
20160901|2016-04-12 13:00,12,45.02,45.23,45.02,45.15,65
20160901|2016-04-12 13:30,12,45.08,45.12,45.03,45.12,28
20160901|2016-04-12 14:00,12,45.1,45.1,44.98,44.98,21
20160901|2016-04-12 14:30,12,44.95,44.95,44.95,44.95,1
20160901|2016-04-12 15:00,12,45.14,45.15,45.14,45.15,10
20160901|2016-04-12 15:30,12,45.04,45.04,44.79,44.81,6
20160901|2016-04-12 19:00,13,44.85,44.85,44.85,44.85,1
20160901|2016-04-13 05:00,13,44.48,44.48,44.48,44.48,2
20160901|2016-04-13 08:00,13,44.76,44.76,44.71,44.71,183
20160901|2016-04-13 08:30,13,44.53,44.54,44.41,44.43,27
20160901|2016-04-13 09:00,13,44.52,44.65,44.52,44.62,17
20160901|2016-04-13 09:30,13,44.73,45.08,44.41,45.04,14
20160901|2016-04-13 10:00,13,45.14,45.14,44.7,44.7,6
20160901|2016-04-13 10:30,13,44.64,44.95,44.64,44.95,6
20160901|2016-04-13 11:00,13,45.06,45.06,44.66,44.66,3
20160901|2016-04-13 11:30,13,44.82,44.83,44.78,44.79,26
20160901|2016-04-13 12:00,13,44.84,44.84,44.68,44.68,14
20160901|2016-04-13 12:30,13,44.94,44.99,44.94,44.99,6
20160901|2016-04-13 13:00,13,45.05,45.05,44.63,44.63,13
20160901|2016-04-13 13:30,13,44.61,44.63,44.55,44.55,7
20160901|2016-04-13 14:30,13,44.55,44.55,44.55,44.55,1
20160901|2016-04-13 20:00,14,44.03,44.03,44.03,44.03,1
20160901|2016-04-13 23:00,14,44.15,44.15,44.15,44.15,1
20160901|2016-04-14 01:00,14,44,44,43.93,43.93,7
20160901|2016-04-14 02:00,14,43.85,43.85,43.85,43.85,1
20160901|2016-04-14 02:30,14,44,44.05,44,44.05,7
20160901|2016-04-14 04:00,14,44.32,44.32,44.32,44.32,4
20160901|2016-04-14 05:00,14,44.53,44.53,44.53,44.53,4
20160901|2016-04-14 07:30,14,44.83,44.83,44.83,44.83,9
20160901|2016-04-14 08:00,14,44.65,44.65,44.61,44.61,8
20160901|2016-04-14 08:30,14,44.69,44.71,44.53,44.54,32
20160901|2016-04-14 09:00,14,44.77,44.78,44.77,44.78,10
20160901|2016-04-14 09:30,14,44.72,44.72,44.61,44.61,5
20160901|2016-04-14 10:00,14,44.79,44.8,44.79,44.8,13
20160901|2016-04-14 10:30,14,44.69,44.78,44.69,44.78,14
20160901|2016-04-14 11:00,14,44.73,44.73,44.68,44.68,7
20160901|2016-04-14 11:30,14,44.67,44.67,44.65,44.65,2
20160901|2016-04-14 12:00,14,44.7,44.7,44.55,44.55,2
20160901|2016-04-14 12:30,14,44.59,44.62,44.48,44.48,10
20160901|2016-04-14 13:00,14,44.48,44.48,44.46,44.46,3
20160901|2016-04-14 13:30,14,44.14,44.14,44.04,44.04,15
20160901|2016-04-15 03:30,15,43.69,43.7,43.65,43.65,3
20160901|2016-04-15 04:30,15,43.72,43.72,43.72,43.72,10
20160901|2016-04-15 05:00,15,43.45,43.45,43.45,43.45,1
20160901|2016-04-15 06:00,15,43.21,43.21,43.17,43.17,3
20160901|2016-04-15 06:30,15,43.33,43.33,43.33,43.33,1
20160901|2016-04-15 07:00,15,43.22,43.22,43.22,43.22,1
20160901|2016-04-15 07:30,15,43.2,43.2,43.14,43.14,4
20160901|2016-04-15 08:00,15,43.18,43.18,43.12,43.12,5
20160901|2016-04-15 08:30,15,42.96,42.96,42.76,42.76,23
20160901|2016-04-15 09:00,15,42.8,42.87,42.72,42.86,26
20160901|2016-04-15 09:30,15,42.9,42.95,42.9,42.91,6
20160901|2016-04-15 10:00,15,42.87,42.9,42.87,42.9,3
20160901|2016-04-15 10:30,15,43.12,43.13,42.98,43.13,42
20160901|2016-04-15 11:00,15,42.92,42.92,42.92,42.92,1
20160901|2016-04-15 11:30,15,43.16,43.19,43.08,43.18,32
20160901|2016-04-15 12:00,15,43.51,43.52,43.38,43.51,15
20160901|2016-04-15 12:30,15,43.57,43.57,43.57,43.57,1
20160901|2016-04-15 13:00,15,43.56,43.56,43.19,43.41,29
20160901|2016-04-15 13:30,15,43.4,43.4,43.27,43.27,2
20160901|2016-04-15 14:00,15,43.25,43.25,43.25,43.25,1
20160901|2016-04-15 14:30,15,43.25,43.25,43.25,43.25,1
20160901|2016-04-17 17:00,18,42.6,42.6,41.07,41.07,8
20160901|2016-04-17 19:00,18,41.16,41.16,41.16,41.16,1
20160901|2016-04-17 20:30,18,41.59,41.59,41.51,41.51,2
20160901|2016-04-17 21:30,18,41.46,41.51,41.45,41.51,7
20160901|2016-04-17 22:00,18,41.5,41.5,41.5,41.5,1
20160901|2016-04-17 23:30,18,41.6,41.6,41.6,41.6,4
20160901|2016-04-18 01:00,18,41.37,41.37,41.37,41.37,1
20160901|2016-04-18 01:30,18,41.22,41.22,41.22,41.22,1
20160901|2016-04-18 02:00,18,41.2,41.43,41.2,41.43,5
20160901|2016-04-18 02:30,18,41.46,41.46,41.46,41.46,1
20160901|2016-04-18 03:00,18,41.47,41.47,41.46,41.46,2
20160901|2016-04-18 03:30,18,42.12,42.18,42.11,42.15,43
20160901|2016-04-18 04:00,18,42.26,42.26,42.26,42.26,5
20160901|2016-04-18 04:30,18,42.33,42.33,42.33,42.33,1
20160901|2016-04-18 05:30,18,41.96,41.96,41.96,41.96,3
20160901|2016-04-18 07:00,18,41.62,41.62,41.61,41.61,6
20160901|2016-04-18 08:00,18,41.53,41.74,41.53,41.73,13
20160901|2016-04-18 08:30,18,41.68,42.25,41.58,42.22,86
20160901|2016-04-18 09:00,18,42.24,42.36,42.22,42.31,8
20160901|2016-04-18 09:30,18,42.27,42.35,42.22,42.22,4
20160901|2016-04-18 10:00,18,42.48,42.52,42.48,42.52,2
20160901|2016-04-18 10:30,18,42.83,43.35,42.83,43.06,8
20160901|2016-04-18 11:30,18,43.26,43.26,43.18,43.18,4
20160901|2016-04-18 12:00,18,43.25,43.25,43.07,43.07,3
20160901|2016-04-18 12:30,18,43.12,43.14,43,43,12
20160901|2016-04-18 13:00,18,42.84,43.04,42.79,43.04,29
20160901|2016-04-18 13:30,18,42.95,42.96,42.95,42.95,3
20160901|2016-04-18 14:30,18,43.01,43.01,43.01,43.01,1
20160901|2016-04-18 15:00,18,43.13,43.13,43.13,43.13,2
20160901|2016-04-18 21:00,19,42.85,42.85,42.85,42.85,1
20160901|2016-04-19 01:00,19,43.06,43.06,43.06,43.06,1
20160901|2016-04-19 02:00,19,43.72,43.72,43.68,43.68,2
20160901|2016-04-19 04:00,19,43.2,43.2,43.2,43.2,1
20160901|2016-04-19 04:30,19,43.51,43.51,43.51,43.51,1
20160901|2016-04-19 06:30,19,43.61,43.61,43.61,43.61,1
20160901|2016-04-19 08:00,19,43.12,43.44,43.12,43.44,19
20160901|2016-04-19 08:30,19,43.65,43.89,43.51,43.83,50
20160901|2016-04-19 09:00,19,43.82,44.24,43.82,44.03,31
20160901|2016-04-19 09:30,19,44.16,44.33,44.15,44.31,21
20160901|2016-04-19 10:00,19,44.28,44.47,44.11,44.12,31
20160901|2016-04-19 10:30,19,44.16,44.34,44.16,44.34,6
20160901|2016-04-19 11:00,19,43.95,43.95,43.95,43.95,1
20160901|2016-04-19 11:30,19,43.94,44.05,43.88,44.03,51
20160901|2016-04-19 12:00,19,44.03,44.13,44.03,44.11,7
20160901|2016-04-19 13:00,19,43.98,44.2,43.98,44.2,8
20160901|2016-04-19 14:00,19,44.15,44.15,44.15,44.15,1
20160901|2016-04-19 15:00,19,44.2,44.2,44.2,44.2,1
20160901|2016-04-19 15:30,19,44.15,44.15,44.15,44.15,1
20160901|2016-04-19 21:00,20,43.53,43.53,43.53,43.53,19
20160901|2016-04-20 00:00,20,43.14,43.14,43.14,43.14,7
20160901|2016-04-20 02:00,20,43.22,43.22,43.22,43.22,5
20160901|2016-04-20 05:00,20,43.52,43.52,43.52,43.52,3
20160901|2016-04-20 06:00,20,43.65,43.65,43.64,43.64,14
20160901|2016-04-20 06:30,20,43.64,43.64,43.64,43.64,5
20160901|2016-04-20 07:00,20,43.65,43.65,43.62,43.62,2
20160901|2016-04-20 07:30,20,43.44,43.44,43.37,43.42,16
20160901|2016-04-20 08:00,20,43.48,43.48,43.25,43.4,7
20160901|2016-04-20 08:30,20,43.41,43.51,43.32,43.32,10
20160901|2016-04-20 09:00,20,43.4,43.4,43.31,43.33,17
20160901|2016-04-20 09:30,20,43.46,44.02,43.46,44.02,26
20160901|2016-04-20 10:00,20,44.06,44.61,44.02,44.61,92
20160901|2016-04-20 10:30,20,44.53,45,44.53,44.8,10
20160901|2016-04-20 11:00,20,44.85,44.93,44.76,44.93,76
20160901|2016-04-20 11:30,20,44.93,45.54,44.92,45.46,219
20160901|2016-04-20 12:00,20,45.53,45.78,45.52,45.7,222
20160901|2016-04-20 12:30,20,45.61,45.61,45.44,45.44,12
20160901|2016-04-20 13:00,20,45.7,45.85,45.7,45.83,22
20160901|2016-04-20 13:30,20,45.76,45.78,45.76,45.78,2
20160901|2016-04-20 14:00,20,45.53,45.54,45.52,45.54,3
20160901|2016-04-20 19:00,21,45.5,45.5,45.5,45.5,1
20160901|2016-04-20 22:00,21,45.89,45.89,45.89,45.89,1
20160901|2016-04-21 00:30,21,45.81,45.81,45.81,45.81,3
20160901|2016-04-21 02:30,21,45.86,45.86,45.75,45.75,7
20160901|2016-04-21 04:00,21,45.79,45.79,45.79,45.79,2
20160901|2016-04-21 05:00,21,45.93,45.93,45.93,45.93,1
20160901|2016-04-21 06:30,21,45.77,45.77,45.77,45.77,1
20160901|2016-04-21 07:00,21,45.94,46.03,45.89,45.89,19
20160901|2016-04-21 08:00,21,45.56,45.56,45.36,45.37,63
20160901|2016-04-21 08:30,21,44.97,45.14,44.87,44.87,24
20160901|2016-04-21 09:00,21,44.77,45.2,44.69,45.2,24
20160901|2016-04-21 09:30,21,45.05,45.11,44.92,45.01,69
20160901|2016-04-21 10:00,21,44.84,45.02,44.84,45.02,17
20160901|2016-04-21 10:30,21,45.19,45.4,45.18,45.32,7
20160901|2016-04-21 11:00,21,45.43,45.53,45.43,45.53,4
20160901|2016-04-21 11:30,21,45.29,45.33,45.16,45.19,44
20160901|2016-04-21 12:00,21,45.21,45.21,44.96,45,30
20160901|2016-04-21 12:30,21,45,45,45,45,5
20160901|2016-04-21 13:00,21,45.08,45.12,44.8,44.8,11
20160901|2016-04-21 13:30,21,44.8,44.97,44.8,44.95,11
20160901|2016-04-21 14:00,21,45.06,45.06,45.06,45.06,1
20160901|2016-04-21 19:00,22,45.3,45.3,45.3,45.3,1
20160901|2016-04-21 19:30,22,45.18,45.18,45.16,45.16,3
20160901|2016-04-21 20:30,22,45.4,45.4,45.4,45.4,2
20160901|2016-04-22 02:00,22,45.23,45.23,45.23,45.23,8
20160901|2016-04-22 04:30,22,44.95,44.95,44.86,44.86,8
20160901|2016-04-22 06:30,22,45.06,45.06,45.06,45.06,14
20160901|2016-04-22 07:30,22,45.15,45.34,45.15,45.34,26
20160901|2016-04-22 08:00,22,45.54,45.55,45.23,45.25,14
20160901|2016-04-22 08:30,22,45.57,45.75,45.48,45.75,12
20160901|2016-04-22 09:00,22,45.71,45.91,45.71,45.89,6
20160901|2016-04-22 09:30,22,45.98,45.98,45.65,45.7,37
20160901|2016-04-22 10:00,22,45.64,45.64,45.52,45.6,7
20160901|2016-04-22 10:30,22,45.7,45.7,45.7,45.7,1
20160901|2016-04-22 11:00,22,45.3,45.34,45.3,45.34,5
20160901|2016-04-22 11:30,22,45.43,45.55,45.25,45.25,55
20160901|2016-04-22 12:00,22,45.38,45.45,45.25,45.25,5
20160901|2016-04-22 12:30,22,45.36,45.54,45.36,45.54,8
20160901|2016-04-22 13:00,22,45.27,45.39,45.25,45.39,23
20160901|2016-04-22 13:30,22,45.41,45.41,45.41,45.41,2
20160901|2016-04-22 14:30,22,45.34,45.34,45.34,45.34,1
20160901|2016-04-24 19:00,25,44.89,44.89,44.89,44.89,1
20160901|2016-04-24 19:30,25,44.87,44.87,44.7,44.7,4
20160901|2016-04-24 20:00,25,44.75,44.75,44.75,44.75,1
20160901|2016-04-25 03:00,25,45.02,45.02,45.02,45.02,3
20160901|2016-04-25 03:30,25,44.89,44.89,44.77,44.77,2
20160901|2016-04-25 05:00,25,44.89,44.89,44.89,44.89,2
20160901|2016-04-25 05:30,25,44.99,44.99,44.99,44.99,1
20160901|2016-04-25 07:00,25,44.97,45.04,44.97,45.04,4
20160901|2016-04-25 07:30,25,45.4,45.58,45.35,45.35,16
20160901|2016-04-25 08:00,25,45.31,45.54,45.3,45.54,27
20160901|2016-04-25 08:30,25,45.5,45.64,45.4,45.6,38
20160901|2016-04-25 09:00,25,45.48,45.49,45.16,45.16,25
20160901|2016-04-25 09:30,25,45.04,45.21,44.99,45.21,37
20160901|2016-04-25 10:00,25,45.32,45.32,45.02,45.22,127
20160901|2016-04-25 10:30,25,45.32,45.32,44.94,44.94,5
20160901|2016-04-25 11:00,25,44.87,45.02,44.81,45.02,7
20160901|2016-04-25 11:30,25,45.02,45.02,44.99,45.02,12
20160901|2016-04-25 12:00,25,45.01,45.01,45.01,45.01,1
20160901|2016-04-25 12:30,25,44.69,44.76,44.68,44.76,8
20160901|2016-04-25 13:00,25,44.71,44.71,44.57,44.63,14
20160901|2016-04-25 13:30,25,44.68,44.68,44.68,44.68,2
20160901|2016-04-25 15:30,25,44.94,44.94,44.94,44.94,1
20160901|2016-04-25 22:30,26,44.79,44.79,44.79,44.79,1
20160901|2016-04-26 00:30,26,44.96,44.96,44.65,44.66,4
20160901|2016-04-26 01:00,26,44.53,44.53,44.53,44.53,1
20160901|2016-04-26 04:30,26,44.96,44.96,44.96,44.96,6
20160901|2016-04-26 06:00,26,45.07,45.07,45.07,45.07,1
20160901|2016-04-26 07:00,26,45.05,45.05,44.9,44.9,4
20160901|2016-04-26 08:00,26,45.25,45.25,45.24,45.24,3
20160901|2016-04-26 08:30,26,45.2,45.3,45.2,45.3,5
20160901|2016-04-26 09:00,26,45.35,45.51,45.27,45.27,13
20160901|2016-04-26 09:30,26,45.39,45.39,45.39,45.39,1
20160901|2016-04-26 10:00,26,45.51,45.65,45.51,45.64,48
20160901|2016-04-26 10:30,26,45.62,45.92,45.62,45.76,6
20160901|2016-04-26 11:00,26,45.84,45.93,45.84,45.91,5
20160901|2016-04-26 11:30,26,45.72,45.72,45.72,45.72,1
20160901|2016-04-26 12:00,26,45.71,45.71,45.71,45.71,1
20160901|2016-04-26 12:30,26,45.8,45.8,45.76,45.76,3
20160901|2016-04-26 13:00,26,45.87,45.87,45.85,45.85,3
20160901|2016-04-26 13:30,26,45.74,45.74,45.74,45.74,1
20160901|2016-04-26 14:30,26,45.74,45.74,45.74,45.74,3
20160901|2016-04-26 15:30,26,45.75,46.45,45.75,46.45,18
20160901|2016-04-27 01:30,27,46.27,46.27,46.27,46.27,1
20160901|2016-04-27 03:00,27,46.54,46.63,46.54,46.63,6
20160901|2016-04-27 03:30,27,46.63,46.63,46.63,46.63,3
20160901|2016-04-27 04:00,27,46.59,46.59,46.58,46.58,15
20160901|2016-04-27 06:00,27,46.52,46.52,46.52,46.52,5
20160901|2016-04-27 07:00,27,46.81,46.81,46.81,46.81,1
20160901|2016-04-27 07:30,27,46.67,46.67,46.67,46.67,1
20160901|2016-04-27 08:00,27,46.7,46.7,46.6,46.64,3
20160901|2016-04-27 08:30,27,46.58,46.71,46.58,46.68,13
20160901|2016-04-27 09:00,27,46.63,46.68,46.54,46.54,8
20160901|2016-04-27 09:30,27,46.5,46.5,45.54,45.59,70
20160901|2016-04-27 10:00,27,45.56,45.94,45.56,45.94,15
20160901|2016-04-27 10:30,27,45.9,46.02,45.9,45.98,10
20160901|2016-04-27 11:00,27,46.31,46.31,46.31,46.31,4
20160901|2016-04-27 11:30,27,46.38,46.57,46.29,46.51,47
20160901|2016-04-27 12:00,27,46.58,46.58,46.56,46.56,3
20160901|2016-04-27 12:30,27,46.37,46.37,46.37,46.37,2
20160901|2016-04-27 13:00,27,46.33,47.21,46.25,47.01,63
20160901|2016-04-27 13:30,27,47.01,47.01,46.98,47.01,5
20160901|2016-04-27 14:00,27,47.08,47.08,47.08,47.08,2
20160901|2016-04-27 19:00,28,46.88,46.88,46.88,46.88,1
20160901|2016-04-27 21:30,28,46.85,46.85,46.85,46.85,1
20160901|2016-04-28 02:00,28,46.64,46.66,46.64,46.66,4
20160901|2016-04-28 02:30,28,46.79,46.79,46.79,46.79,1
20160901|2016-04-28 03:00,28,46.95,46.95,46.95,46.95,1
20160901|2016-04-28 03:30,28,47.07,47.07,47.07,47.07,1
20160901|2016-04-28 04:00,28,47.25,47.25,47.25,47.25,1
20160901|2016-04-28 04:30,28,47.07,47.07,47,47,11
20160901|2016-04-28 07:30,28,47.22,47.39,47.22,47.3,8
20160901|2016-04-28 08:00,28,47.07,47.11,46.92,47.04,19
20160901|2016-04-28 08:30,28,46.97,47.23,46.87,47.15,15
20160901|2016-04-28 09:00,28,47.17,47.23,47.05,47.05,15
20160901|2016-04-28 09:30,28,47.21,47.22,47.11,47.11,5
20160901|2016-04-28 10:00,28,47.13,47.35,47.13,47.35,6
20160901|2016-04-28 10:30,28,47.32,47.32,47.21,47.21,3
20160901|2016-04-28 11:00,28,47.36,47.41,47.35,47.35,9
20160901|2016-04-28 11:30,28,47.35,47.42,47.34,47.41,8
20160901|2016-04-28 12:00,28,47.53,47.57,47.53,47.57,4
20160901|2016-04-28 12:30,28,47.66,47.68,47.66,47.67,4
20160901|2016-04-28 13:00,28,47.73,47.75,47.6,47.75,4
20160901|2016-04-28 13:30,28,47.72,47.72,47.72,47.72,1
20160901|2016-04-28 14:30,28,47.23,47.23,47.23,47.23,1
20160901|2016-04-28 19:30,29,47.47,47.47,47.47,47.47,1
20160901|2016-04-29 01:00,29,47.81,47.81,47.81,47.81,20
20160901|2016-04-29 01:30,29,47.9,47.9,47.9,47.9,2
20160901|2016-04-29 03:30,29,48.01,48.01,48.01,48.01,1
20160901|2016-04-29 05:00,29,48.16,48.16,48.16,48.16,3
20160901|2016-04-29 05:30,29,48.12,48.12,48.12,48.12,1
20160901|2016-04-29 06:30,29,47.92,47.92,47.92,47.92,2
20160901|2016-04-29 07:00,29,47.99,47.99,47.99,47.99,1
20160901|2016-04-29 07:30,29,48.11,48.11,47.89,47.9,45
20160901|2016-04-29 08:00,29,47.96,48.13,47.96,48.11,41
20160901|2016-04-29 08:30,29,48.07,48.27,47.65,47.65,23
20160901|2016-04-29 09:00,29,47.67,47.92,47.5,47.92,48
20160901|2016-04-29 09:30,29,47.82,47.82,47.75,47.75,3
20160901|2016-04-29 10:00,29,47.87,47.87,47.23,47.23,17
20160901|2016-04-29 10:30,29,47.09,47.33,47.08,47.33,17
20160901|2016-04-29 11:30,29,47.32,47.4,47.32,47.39,7
20160901|2016-04-29 12:00,29,47.37,47.5,47.29,47.29,8
20160901|2016-04-29 12:30,29,47.24,47.3,47.03,47.06,45
20160901|2016-04-29 13:00,29,47.03,47.56,46.91,47.56,30
20160901|2016-04-29 13:30,29,47.49,47.52,47.49,47.52,2
20160901|2016-04-29 14:00,29,47.58,47.58,47.58,47.58,1
20160901|2016-04-29 14:30,29,47.57,47.57,47.5,47.57,3
20160901|2016-04-29 15:30,29,47.51,47.58,47.51,47.58,5
20160901|2016-05-02 00:00,2,46.93,46.93,46.93,46.93,1
20160901|2016-05-02 03:00,2,47.13,47.13,47.13,47.13,1
20160901|2016-05-02 04:00,2,47.04,47.04,47.04,47.04,1
20160901|2016-05-02 06:00,2,47.42,47.42,47.42,47.42,1
20160901|2016-05-02 08:00,2,47.59,47.59,47.32,47.33,4
20160901|2016-05-02 08:30,2,47,47.05,46.74,46.81,24
20160901|2016-05-02 09:00,2,46.51,46.51,46.51,46.51,5
20160901|2016-05-02 09:30,2,46.77,46.77,46.64,46.64,15
20160901|2016-05-02 10:00,2,46.86,46.93,46.86,46.91,5
20160901|2016-05-02 10:30,2,46.48,46.49,46.26,46.26,10
20160901|2016-05-02 11:00,2,46.25,46.3,46.25,46.27,9
20160901|2016-05-02 11:30,2,46.28,46.35,46.1,46.3,36
20160901|2016-05-02 12:00,2,46.31,46.45,46.25,46.45,46
20160901|2016-05-02 12:30,2,46.45,46.48,46.22,46.22,48
20160901|2016-05-02 13:00,2,46.24,46.51,46.15,46.25,64
20160901|2016-05-02 13:30,2,46.25,46.25,46.25,46.25,2
20160901|2016-05-02 14:00,2,46.28,46.29,46.28,46.29,2
20160901|2016-05-02 21:00,3,46.5,46.5,46.5,46.5,1
20160901|2016-05-03 02:30,3,46.57,46.58,46.57,46.58,23
20160901|2016-05-03 03:30,3,46.11,46.11,45.82,45.82,3
20160901|2016-05-03 04:30,3,45.91,46.01,45.91,46,5
20160901|2016-05-03 05:00,3,46.01,46.01,45.84,45.84,3
20160901|2016-05-03 05:30,3,45.71,45.71,45.71,45.71,3
20160901|2016-05-03 06:00,3,45.92,45.92,45.91,45.91,3
20160901|2016-05-03 06:30,3,45.84,45.91,45.84,45.91,3
20160901|2016-05-03 07:00,3,45.95,45.95,45.95,45.95,1
20160901|2016-05-03 07:30,3,45.77,46.08,45.76,46.08,5
20160901|2016-05-03 08:00,3,46.07,46.07,45.63,45.67,33
20160901|2016-05-03 08:30,3,45.63,45.74,45.51,45.62,24
20160901|2016-05-03 09:00,3,45.65,45.66,45.39,45.43,15
20160901|2016-05-03 09:30,3,45.33,45.38,45.15,45.15,96
20160901|2016-05-03 10:00,3,45.12,45.26,45.03,45.26,18
20160901|2016-05-03 10:30,3,45.39,45.46,45.37,45.44,11
20160901|2016-05-03 11:00,3,45.33,45.33,45.12,45.13,22
20160901|2016-05-03 11:30,3,45.14,45.26,45.11,45.21,25
20160901|2016-05-03 12:00,3,45.29,45.42,45.27,45.42,14
20160901|2016-05-03 12:30,3,45.47,45.47,45.14,45.14,52
20160901|2016-05-03 13:00,3,45.14,45.34,45.1,45.34,25
20160901|2016-05-03 13:30,3,45.41,45.41,45.39,45.39,5
20160901|2016-05-03 14:00,3,45.4,45.47,45.4,45.47,19
20160901|2016-05-03 15:00,3,45.45,45.45,45.35,45.35,5
20160901|2016-05-03 15:30,3,45.3,45.75,45.26,45.67,15
20160901|2016-05-04 01:30,4,45.42,45.42,45.31,45.31,3
20160901|2016-05-04 02:00,4,45.37,45.53,45.37,45.53,2
20160901|2016-05-04 02:30,4,45.56,45.56,45.56,45.56,1
20160901|2016-05-04 03:30,4,45.34,45.34,45.25,45.25,13
20160901|2016-05-04 04:00,4,45.39,45.39,45.39,45.39,1
20160901|2016-05-04 04:30,4,45.3,45.3,45.26,45.26,4
20160901|2016-05-04 05:00,4,45.34,45.34,45.34,45.34,1
20160901|2016-05-04 06:30,4,45.57,45.64,45.57,45.64,3
20160901|2016-05-04 07:00,4,45.7,45.75,45.7,45.71,4
20160901|2016-05-04 07:30,4,45.99,46.01,45.93,46.01,31
20160901|2016-05-04 08:00,4,46.03,46.14,45.92,45.96,24
20160901|2016-05-04 08:30,4,46.19,46.37,46.13,46.28,52
20160901|2016-05-04 09:00,4,46.29,46.29,45.96,46.09,73
20160901|2016-05-04 09:30,4,45.83,45.92,45.51,45.61,96
20160901|2016-05-04 10:00,4,45.69,45.77,45.19,45.22,99
20160901|2016-05-04 10:30,4,45.42,45.42,45.16,45.2,6
20160901|2016-05-04 11:00,4,45.34,45.34,45.34,45.34,3
20160901|2016-05-04 11:30,4,45.33,45.33,44.95,44.98,30
20160901|2016-05-04 12:00,4,44.97,44.98,44.88,44.89,24
20160901|2016-05-04 12:30,4,44.96,45.06,44.82,45.06,43
20160901|2016-05-04 13:00,4,44.94,45.3,44.87,45.26,24
20160901|2016-05-04 13:30,4,45.22,45.37,45.22,45.35,24
20160901|2016-05-04 14:30,4,45.34,45.34,45.34,45.34,1
20160901|2016-05-04 15:30,4,45.43,45.43,45.43,45.43,1
20160901|2016-05-04 19:00,5,45.94,45.94,45.94,45.94,1
20160901|2016-05-04 19:30,5,45.92,45.95,45.92,45.95,2
20160901|2016-05-04 20:00,5,45.96,45.97,45.96,45.97,22
20160901|2016-05-04 20:30,5,45.94,45.94,45.94,45.94,1
20160901|2016-05-04 22:00,5,45.89,45.89,45.89,45.89,1
20160901|2016-05-05 00:00,5,45.87,45.87,45.87,45.87,1
20160901|2016-05-05 00:30,5,45.83,45.83,45.83,45.83,1
20160901|2016-05-05 01:00,5,45.95,45.95,45.95,45.95,3
20160901|2016-05-05 02:00,5,46.18,46.28,46.18,46.28,6
20160901|2016-05-05 02:30,5,46.25,46.25,46.25,46.25,7
20160901|2016-05-05 03:00,5,46.48,46.48,46.32,46.33,13
20160901|2016-05-05 03:30,5,46.41,46.47,46.35,46.47,10
20160901|2016-05-05 04:00,5,46.44,46.45,46.44,46.45,12
20160901|2016-05-05 04:30,5,46.38,46.46,46.36,46.46,12
20160901|2016-05-05 05:00,5,46.19,46.19,46.08,46.1,4
20160901|2016-05-05 05:30,5,46.29,46.38,46.29,46.38,2
20160901|2016-05-05 06:00,5,46.38,46.38,46.32,46.32,4
20160901|2016-05-05 06:30,5,46.39,46.53,46.39,46.53,8
20160901|2016-05-05 07:00,5,46.58,46.92,46.58,46.92,21
20160901|2016-05-05 07:30,5,46.98,47.27,46.98,47.19,36
20160901|2016-05-05 08:00,5,47.27,47.27,46.85,46.97,55
20160901|2016-05-05 08:30,5,47,47,46.61,46.78,65
20160901|2016-05-05 09:00,5,46.63,47,46.52,46.58,50
20160901|2016-05-05 09:30,5,46.63,46.68,46.2,46.2,63
20160901|2016-05-05 10:00,5,46.26,46.33,46.07,46.28,21
20160901|2016-05-05 10:30,5,46.36,46.41,46.2,46.2,12
20160901|2016-05-05 11:00,5,46.18,46.18,46.02,46.07,38
20160901|2016-05-05 11:30,5,45.96,46.09,45.92,46.08,33
20160901|2016-05-05 12:00,5,46.04,46.04,45.49,45.49,42
20160901|2016-05-05 12:30,5,45.49,45.62,45.32,45.5,22
20160901|2016-05-05 13:00,5,45.47,45.68,45.34,45.68,26
20160901|2016-05-05 13:30,5,45.66,45.66,45.61,45.62,5
20160901|2016-05-05 14:00,5,45.69,45.7,45.69,45.7,4
20160901|2016-05-05 14:30,5,45.63,45.63,45.63,45.63,1
20160901|2016-05-05 15:00,5,45.7,45.7,45.7,45.7,1
20160901|2016-05-06 01:00,6,45.21,45.21,45.21,45.21,1
20160901|2016-05-06 01:30,6,45.28,45.29,45.28,45.29,7
20160901|2016-05-06 02:00,6,45.31,45.36,45.31,45.36,3
20160901|2016-05-06 02:30,6,45.48,45.48,45.4,45.4,2
20160901|2016-05-06 03:00,6,45.22,45.22,45.2,45.2,2
20160901|2016-05-06 04:00,6,45.51,45.51,45.51,45.51,1
20160901|2016-05-06 04:30,6,45.45,45.45,45.35,45.35,3
20160901|2016-05-06 05:00,6,45.29,45.38,45.27,45.28,17
20160901|2016-05-06 05:30,6,45.2,45.32,45.2,45.3,5
20160901|2016-05-06 06:30,6,45.15,45.15,44.92,45.02,20
20160901|2016-05-06 07:00,6,44.97,45.05,44.97,45.05,2
20160901|2016-05-06 07:30,6,45.1,45.3,44.91,45.24,31
20160901|2016-05-06 08:00,6,45.21,45.57,45.21,45.31,45
20160901|2016-05-06 08:30,6,45.37,45.88,45.21,45.86,17
20160901|2016-05-06 09:00,6,45.82,46.13,45.82,46.12,39
20160901|2016-05-06 09:30,6,45.99,46.17,45.86,45.86,124
20160901|2016-05-06 10:00,6,45.92,46.51,45.92,46.49,229
20160901|2016-05-06 10:30,6,46.43,46.64,46.38,46.38,56
20160901|2016-05-06 11:00,6,46.46,46.61,46.21,46.21,57
20160901|2016-05-06 11:30,6,46.2,46.21,46.11,46.13,18
20160901|2016-05-06 12:00,6,46.24,46.32,46.21,46.21,4
20160901|2016-05-06 12:30,6,45.88,46.11,45.88,46.11,28
20160901|2016-05-06 13:00,6,46.14,46.24,46.03,46.03,109
20160901|2016-05-06 13:30,6,45.98,46.03,45.98,46.01,11
20160901|2016-05-06 14:00,6,46.07,46.11,46.05,46.11,3
20160901|2016-05-08 17:00,9,46.83,46.84,46.81,46.81,9
20160901|2016-05-08 22:30,9,46.5,46.66,46.5,46.66,2
20160901|2016-05-09 02:00,9,46.77,46.77,46.66,46.66,7
20160901|2016-05-09 03:00,9,46.49,46.63,46.36,46.63,6
20160901|2016-05-09 03:30,9,46.76,46.92,46.74,46.9,205
20160901|2016-05-09 04:00,9,46.84,46.85,46.76,46.76,3
20160901|2016-05-09 05:00,9,46.9,46.95,46.79,46.79,7
20160901|2016-05-09 06:00,9,46.62,46.62,46.62,46.62,1
20160901|2016-05-09 06:30,9,46.58,46.58,46.21,46.21,18
20160901|2016-05-09 07:00,9,46.13,46.13,45.97,45.97,52
20160901|2016-05-09 07:30,9,46.1,46.14,45.72,45.82,63
20160901|2016-05-09 08:00,9,45.8,45.81,45.42,45.52,42
20160901|2016-05-09 08:30,9,45.47,45.71,45.32,45.53,82
20160901|2016-05-09 09:00,9,45.62,45.75,45.3,45.35,19
20160901|2016-05-09 09:30,9,45.4,45.46,45.22,45.25,76
20160901|2016-05-09 10:00,9,45.22,45.47,44.8,44.85,66
20160901|2016-05-09 10:30,9,44.84,44.94,44.84,44.88,28
20160901|2016-05-09 11:00,9,44.75,44.96,44.7,44.96,114
20160901|2016-05-09 11:30,9,44.81,44.88,44.81,44.86,65
20160901|2016-05-09 12:00,9,44.89,45.08,44.84,45.05,112
20160901|2016-05-09 12:30,9,44.9,44.9,44.82,44.82,4
20160901|2016-05-09 13:00,9,44.88,44.88,44.71,44.8,46
20160901|2016-05-09 13:30,9,44.83,44.83,44.75,44.8,19
20160901|2016-05-09 14:00,9,44.75,44.83,44.75,44.8,7
20160901|2016-05-09 19:30,10,44.61,44.61,44.61,44.61,3
20160901|2016-05-09 22:00,10,44.92,44.92,44.92,44.92,1
20160901|2016-05-10 00:30,10,44.89,44.9,44.87,44.9,3
20160901|2016-05-10 01:30,10,44.98,44.98,44.98,44.98,1
20160901|2016-05-10 02:00,10,45.19,45.41,45.19,45.41,4
20160901|2016-05-10 02:30,10,45.11,45.11,45.11,45.11,2
20160901|2016-05-10 03:00,10,45.06,45.22,45.06,45.22,3
20160901|2016-05-10 03:30,10,45.31,45.31,45.31,45.31,1
20160901|2016-05-10 04:00,10,45.28,45.42,45.28,45.39,5
20160901|2016-05-10 04:30,10,45.22,45.39,45.19,45.32,52
20160901|2016-05-10 05:00,10,45.39,45.39,45.31,45.31,2
20160901|2016-05-10 05:30,10,45.08,45.08,44.93,44.93,7
20160901|2016-05-10 06:00,10,44.87,44.87,44.82,44.82,4
20160901|2016-05-10 06:30,10,44.88,44.88,44.87,44.87,5
20160901|2016-05-10 07:00,10,44.9,45.17,44.9,45.14,13
20160901|2016-05-10 07:30,10,45.05,45.32,45.05,45.32,7
20160901|2016-05-10 08:00,10,45.19,45.25,45.08,45.14,17
20160901|2016-05-10 08:30,10,45.57,45.79,45.52,45.74,49
20160901|2016-05-10 09:00,10,45.66,45.77,45.4,45.4,26
20160901|2016-05-10 09:30,10,45.48,45.92,45.48,45.82,22
20160901|2016-05-10 10:00,10,45.85,45.91,45.73,45.91,48
20160901|2016-05-10 10:30,10,45.91,46.04,45.9,46.02,86
20160901|2016-05-10 11:00,10,45.89,46.05,45.89,46.01,20
20160901|2016-05-10 11:30,10,45.98,45.98,45.91,45.91,8
20160901|2016-05-10 12:00,10,45.87,46,45.87,45.88,72
20160901|2016-05-10 13:00,10,46,46.29,46,46.28,37
20160901|2016-05-10 13:30,10,46.29,46.31,46.24,46.31,23
20160901|2016-05-10 14:30,10,46.28,46.28,46.28,46.28,3
20160901|2016-05-10 15:30,10,46.05,46.07,46.04,46.04,18
20160901|2016-05-10 19:00,11,46.15,46.15,46.15,46.15,1
20160901|2016-05-11 01:00,11,46.15,46.15,46.15,46.15,1
20160901|2016-05-11 01:30,11,46.13,46.13,46.13,46.13,1
20160901|2016-05-11 02:30,11,45.84,45.84,45.6,45.63,7
20160901|2016-05-11 04:00,11,45.87,45.87,45.87,45.87,1
20160901|2016-05-11 05:00,11,46.12,46.15,46.12,46.15,2
20160901|2016-05-11 05:30,11,46.37,46.5,46.36,46.5,13
20160901|2016-05-11 06:00,11,46.4,46.4,46.4,46.4,3
20160901|2016-05-11 07:30,11,46.52,46.57,46.28,46.43,15
20160901|2016-05-11 08:00,11,46.42,46.42,46.03,46.06,37
20160901|2016-05-11 08:30,11,46.03,46.17,45.91,45.92,20
20160901|2016-05-11 09:00,11,45.83,45.97,45.83,45.97,19
20160901|2016-05-11 09:30,11,46.02,47.42,46.02,47.42,253
20160901|2016-05-11 10:00,11,47.46,47.63,47.21,47.61,70
20160901|2016-05-11 10:30,11,47.6,47.75,47.47,47.48,161
20160901|2016-05-11 11:00,11,47.56,47.56,47.49,47.54,16
20160901|2016-05-11 11:30,11,47.59,47.59,47.55,47.58,7
20160901|2016-05-11 12:00,11,47.59,47.83,47.59,47.83,34
20160901|2016-05-11 12:30,11,47.84,47.85,47.77,47.77,21
20160901|2016-05-11 13:00,11,47.7,48.04,47.62,47.86,46
20160901|2016-05-11 13:30,11,47.78,47.78,47.75,47.76,30
20160901|2016-05-11 19:00,12,47.71,47.71,47.54,47.64,5
20160901|2016-05-11 20:00,12,47.59,47.59,47.59,47.59,1
20160901|2016-05-11 21:00,12,47.66,47.66,47.66,47.66,1
20160901|2016-05-11 22:00,12,47.87,47.87,47.87,47.87,1
20160901|2016-05-11 23:30,12,47.79,47.8,47.79,47.8,3
20160901|2016-05-12 02:00,12,47.99,47.99,47.95,47.95,11
20160901|2016-05-12 02:30,12,47.94,48.03,47.9,48.03,5
20160901|2016-05-12 03:00,12,48.02,48.02,47.89,47.89,8
20160901|2016-05-12 03:30,12,48.07,48.16,48.07,48.16,7
20160901|2016-05-12 04:00,12,48.1,48.1,48.1,48.1,2
20160901|2016-05-12 05:00,12,48.24,48.25,48.21,48.21,5
20160901|2016-05-12 05:30,12,48.16,48.29,48.16,48.29,4
20160901|2016-05-12 06:00,12,48.19,48.19,48.19,48.19,1
20160901|2016-05-12 06:30,12,48.18,48.45,48.18,48.36,7
20160901|2016-05-12 07:00,12,48.36,48.36,48.33,48.33,24
20160901|2016-05-12 07:30,12,48.22,48.27,48.11,48.11,7
20160901|2016-05-12 08:00,12,48.14,48.51,48.14,48.42,67
20160901|2016-05-12 08:30,12,48.33,48.33,47.8,47.8,143
20160901|2016-05-12 09:00,12,47.84,48.01,47.64,47.75,62
20160901|2016-05-12 09:30,12,47.78,47.98,47.76,47.88,64
20160901|2016-05-12 10:00,12,47.78,47.78,47.28,47.47,100
20160901|2016-05-12 10:30,12,47.51,47.54,47.24,47.34,34
20160901|2016-05-12 11:00,12,47.3,47.75,47.3,47.75,49
20160901|2016-05-12 11:30,12,47.71,48.01,47.71,48.01,170
20160901|2016-05-12 12:00,12,47.94,47.94,47.79,47.8,15
20160901|2016-05-12 12:30,12,47.82,48.18,47.82,48.18,15
20160901|2016-05-12 13:00,12,48.13,48.36,48.06,48.28,81
20160901|2016-05-12 13:30,12,48.12,48.17,48.12,48.14,12
20160901|2016-05-12 14:00,12,48.14,48.14,48.14,48.14,2
20160901|2016-05-12 14:30,12,48.17,48.17,48.16,48.16,2
20160901|2016-05-12 16:30,12,48.1,48.1,48.1,48.1,1
20160901|2016-05-12 19:30,13,47.88,47.88,47.88,47.88,1
20160901|2016-05-12 20:30,13,47.79,47.88,47.79,47.84,11
20160901|2016-05-12 21:00,13,47.78,47.78,47.78,47.78,3
20160901|2016-05-12 23:30,13,47.95,47.95,47.95,47.95,1
20160901|2016-05-13 01:00,13,47.85,47.85,47.82,47.82,4
20160901|2016-05-13 02:00,13,47.76,47.9,47.76,47.9,3
20160901|2016-05-13 02:30,13,47.83,47.83,47.83,47.83,3
20160901|2016-05-13 03:00,13,47.99,47.99,47.8,47.8,5
20160901|2016-05-13 03:30,13,47.88,47.88,47.86,47.86,2
20160901|2016-05-13 04:00,13,47.81,47.81,47.81,47.81,3
20160901|2016-05-13 04:30,13,47.59,47.59,47.59,47.59,1
20160901|2016-05-13 06:30,13,47.94,47.94,47.94,47.94,4
20160901|2016-05-13 07:00,13,47.92,47.92,47.76,47.76,2
20160901|2016-05-13 07:30,13,47.85,47.92,47.71,47.88,7
20160901|2016-05-13 08:00,13,47.8,47.88,47.77,47.88,12
20160901|2016-05-13 08:30,13,47.79,48.02,47.79,47.83,20
20160901|2016-05-13 09:00,13,47.76,47.77,47.49,47.56,45
20160901|2016-05-13 09:30,13,47.71,47.72,47.71,47.72,4
20160901|2016-05-13 10:00,13,47.91,47.94,47.83,47.89,13
20160901|2016-05-13 10:30,13,47.98,47.98,47.86,47.95,32
20160901|2016-05-13 11:00,13,47.97,48,47.87,47.88,117
20160901|2016-05-13 11:30,13,47.89,47.91,47.83,47.83,25
20160901|2016-05-13 12:00,13,47.75,47.91,47.75,47.91,8
20160901|2016-05-13 12:30,13,47.85,47.91,47.85,47.91,6
20160901|2016-05-13 13:00,13,47.95,47.99,47.76,47.84,49
20160901|2016-05-13 13:30,13,47.77,47.77,47.71,47.77,23
20160901|2016-05-13 14:00,13,47.8,47.8,47.8,47.8,1
20160901|2016-05-15 21:00,16,48.5,48.53,48.5,48.53,4
20160901|2016-05-15 21:30,16,48.51,48.51,48.51,48.51,1
20160901|2016-05-16 02:00,16,48.46,48.46,48.46,48.46,1
20160901|2016-05-16 02:30,16,48.46,48.63,48.46,48.63,3
20160901|2016-05-16 03:00,16,48.56,48.56,48.56,48.56,1
20160901|2016-05-16 05:00,16,48.61,48.61,48.61,48.61,1
20160901|2016-05-16 05:30,16,48.6,48.6,48.6,48.6,2
20160901|2016-05-16 06:00,16,48.75,48.8,48.71,48.71,6
20160901|2016-05-16 06:30,16,48.71,48.71,48.71,48.71,5
20160901|2016-05-16 07:00,16,48.8,48.8,48.64,48.64,18
20160901|2016-05-16 07:30,16,48.64,48.76,48.63,48.76,9
20160901|2016-05-16 08:00,16,48.83,49.02,48.81,49.02,26
20160901|2016-05-16 08:30,16,49.07,49.29,49.07,49.18,41
20160901|2016-05-16 09:00,16,49.24,49.31,49.13,49.21,33
20160901|2016-05-16 09:30,16,49.15,49.15,48.88,48.99,22
20160901|2016-05-16 10:00,16,49.08,49.14,48.86,48.86,21
20160901|2016-05-16 10:30,16,49.03,49.19,49.03,49.19,3
20160901|2016-05-16 11:00,16,49.16,49.18,49.11,49.17,24
20160901|2016-05-16 11:30,16,49.13,49.19,49.13,49.15,10
20160901|2016-05-16 12:00,16,49.16,49.16,49.1,49.1,4
20160901|2016-05-16 12:30,16,49.08,49.1,49.08,49.09,3
20160901|2016-05-16 13:00,16,49.13,49.23,49.02,49.18,108
20160901|2016-05-16 13:30,16,49.18,49.22,49.18,49.2,13
20160901|2016-05-16 14:00,16,49.24,49.29,49.24,49.29,24
20160901|2016-05-16 14:30,16,49.31,49.39,49.31,49.39,4
20160901|2016-05-16 15:30,16,49.36,49.36,49.36,49.36,1
20160901|2016-05-16 19:30,17,49.24,49.24,49.24,49.24,1
20160901|2016-05-16 20:30,17,49.33,49.61,49.33,49.61,3
20160901|2016-05-16 22:00,17,49.6,49.6,49.6,49.6,1
20160901|2016-05-16 22:30,17,49.67,49.67,49.67,49.67,2
20160901|2016-05-16 23:30,17,49.55,49.55,49.55,49.55,1
20160901|2016-05-17 01:00,17,49.62,49.69,49.62,49.69,13
20160901|2016-05-17 01:30,17,49.8,49.8,49.8,49.8,9
20160901|2016-05-17 02:00,17,49.68,49.68,49.67,49.67,3
20160901|2016-05-17 02:30,17,49.58,49.58,49.58,49.58,1
20160901|2016-05-17 03:00,17,49.69,49.69,49.46,49.46,5
20160901|2016-05-17 04:00,17,49.22,49.22,49.13,49.13,20
20160901|2016-05-17 04:30,17,49.2,49.2,49.2,49.2,1
20160901|2016-05-17 05:00,17,49.3,49.3,49.3,49.3,1
20160901|2016-05-17 05:30,17,49.17,49.17,49.17,49.17,1
20160901|2016-05-17 06:00,17,49.11,49.11,49.11,49.11,1
20160901|2016-05-17 06:30,17,49.13,49.2,48.99,49.2,6
20160901|2016-05-17 07:00,17,49.29,49.34,49.18,49.34,8
20160901|2016-05-17 07:30,17,49.21,49.21,49.08,49.19,14
20160901|2016-05-17 08:00,17,49.22,49.42,49.07,49.23,90
20160901|2016-05-17 08:30,17,49.47,49.48,49.13,49.48,22
20160901|2016-05-17 09:00,17,49.45,49.61,49.43,49.43,24
20160901|2016-05-17 09:30,17,49.54,49.67,49.54,49.61,19
20160901|2016-05-17 10:00,17,49.53,49.64,49.53,49.61,9
20160901|2016-05-17 10:30,17,49.72,49.79,49.69,49.78,14
20160901|2016-05-17 11:00,17,49.71,49.75,49.71,49.75,10
20160901|2016-05-17 11:30,17,49.62,49.62,49.36,49.36,16
20160901|2016-05-17 12:00,17,49.44,49.45,49.44,49.45,5
20160901|2016-05-17 12:30,17,49.42,49.42,49.42,49.42,1
20160901|2016-05-17 13:00,17,49.46,49.77,49.46,49.75,45
20160901|2016-05-17 13:30,17,49.77,49.81,49.76,49.81,21
20160901|2016-05-17 14:00,17,49.79,49.97,49.78,49.85,9
20160901|2016-05-17 14:30,17,49.84,49.98,49.84,49.93,5
20160901|2016-05-17 15:30,17,50.06,50.06,49.79,49.96,11
20160901|2016-05-17 16:00,17,49.95,49.95,49.88,49.88,6
20160901|2016-05-17 16:30,17,49.88,49.88,49.85,49.85,2
20160901|2016-05-17 19:30,18,49.67,49.73,49.67,49.73,2
20160901|2016-05-17 20:00,18,49.84,49.84,49.84,49.84,1
20160901|2016-05-17 20:30,18,49.81,49.81,49.73,49.73,8
20160901|2016-05-17 21:00,18,49.84,49.84,49.84,49.84,1
20160901|2016-05-18 01:00,18,49.74,49.74,49.74,49.74,15
20160901|2016-05-18 02:00,18,49.64,49.68,49.64,49.68,4
20160901|2016-05-18 03:30,18,49.44,49.44,49.41,49.41,8
20160901|2016-05-18 05:00,18,49.81,49.81,49.81,49.81,3
20160901|2016-05-18 06:00,18,49.72,49.72,49.65,49.67,3
20160901|2016-05-18 07:00,18,49.7,49.71,49.55,49.55,18
20160901|2016-05-18 07:30,18,49.55,49.57,49.52,49.52,11
20160901|2016-05-18 08:00,18,49.53,49.73,49.44,49.7,13
20160901|2016-05-18 08:30,18,49.67,49.87,49.62,49.87,105
20160901|2016-05-18 09:00,18,49.88,49.99,49.88,49.95,67
20160901|2016-05-18 09:30,18,49.91,50.06,49.55,49.7,350
20160901|2016-05-18 10:00,18,49.69,50.05,49.69,50.03,125
20160901|2016-05-18 10:30,18,50.01,50.32,50.01,50.05,77
20160901|2016-05-18 11:00,18,50.09,50.17,50.08,50.17,41
20160901|2016-05-18 11:30,18,50.24,50.24,50.09,50.15,25
20160901|2016-05-18 12:00,18,50.16,50.22,50.05,50.11,35
20160901|2016-05-18 12:30,18,50.1,50.14,50.1,50.12,19
20160901|2016-05-18 13:00,18,49.95,49.95,49.46,49.56,111
20160901|2016-05-18 13:30,18,49.45,49.47,49.4,49.4,48
20160901|2016-05-18 14:00,18,49.45,49.45,49.35,49.35,29
20160901|2016-05-18 14:30,18,49.08,49.08,49.08,49.08,1
20160901|2016-05-18 20:00,19,48.93,48.93,48.84,48.84,2
20160901|2016-05-18 20:30,19,48.74,48.74,48.74,48.74,1
20160901|2016-05-18 21:00,19,48.8,48.8,48.8,48.8,5
20160901|2016-05-19 00:00,19,48.88,48.88,48.87,48.87,4
20160901|2016-05-19 01:00,19,48.8,48.8,48.8,48.8,2
20160901|2016-05-19 02:00,19,48.73,48.73,48.48,48.5,14
20160901|2016-05-19 02:30,19,48.59,48.75,48.59,48.75,4
20160901|2016-05-19 03:00,19,48.69,48.72,48.46,48.51,9
20160901|2016-05-19 04:00,19,48.44,48.47,48.44,48.47,11
20160901|2016-05-19 04:30,19,48.33,48.48,48.33,48.48,2
20160901|2016-05-19 05:00,19,48.47,48.47,48.41,48.41,2
20160901|2016-05-19 05:30,19,48.53,48.53,48.53,48.53,1
20160901|2016-05-19 06:00,19,48.49,48.53,48.48,48.51,11
20160901|2016-05-19 06:30,19,48.6,48.6,48.56,48.56,3
20160901|2016-05-19 07:00,19,48.46,48.46,48.29,48.29,12
20160901|2016-05-19 07:30,19,48.33,48.44,48.21,48.44,15
20160901|2016-05-19 08:00,19,48.54,48.8,48.54,48.69,18
20160901|2016-05-19 08:30,19,48.43,48.53,48.25,48.25,27
20160901|2016-05-19 09:00,19,48.29,48.31,48.06,48.23,22
20160901|2016-05-19 09:30,19,48.27,48.49,48.22,48.22,40
20160901|2016-05-19 10:00,19,48.21,48.43,48.18,48.43,49
20160901|2016-05-19 10:30,19,48.37,48.82,48.37,48.81,37
20160901|2016-05-19 11:00,19,48.87,49.21,48.87,49.09,32
20160901|2016-05-19 11:30,19,49.04,49.04,48.95,48.96,16
20160901|2016-05-19 12:00,19,49.01,49.1,49.01,49.07,10
20160901|2016-05-19 12:30,19,49.03,49.22,49.03,49.15,10
20160901|2016-05-19 13:00,19,49.22,49.46,49.19,49.4,30
20160901|2016-05-19 13:30,19,49.41,49.46,49.37,49.37,9
20160901|2016-05-19 14:00,19,49.42,49.42,49.42,49.42,2
20160901|2016-05-19 14:30,19,49.42,49.45,49.42,49.45,4
20160901|2016-05-19 15:00,19,49.34,49.34,49.34,49.34,2
20160901|2016-05-19 20:00,20,49.73,49.78,49.73,49.78,2
20160901|2016-05-19 20:30,20,49.78,49.78,49.78,49.78,1
20160901|2016-05-19 21:00,20,49.8,49.91,49.8,49.91,2
20160901|2016-05-19 21:30,20,49.97,49.97,49.97,49.97,1
20160901|2016-05-20 01:30,20,49.64,49.64,49.63,49.63,10
20160901|2016-05-20 02:00,20,49.73,49.74,49.73,49.74,2
20160901|2016-05-20 04:00,20,49.68,49.68,49.65,49.65,12
20160901|2016-05-20 06:00,20,49.3,49.3,49.3,49.3,1
20160901|2016-05-20 06:30,20,49.33,49.33,49.33,49.33,1
20160901|2016-05-20 07:00,20,49.36,49.47,49.36,49.47,24
20160901|2016-05-20 07:30,20,49.27,49.3,49.26,49.3,11
20160901|2016-05-20 08:00,20,49.4,49.52,49.34,49.45,19
20160901|2016-05-20 08:30,20,49.47,49.66,49.07,49.11,637
20160901|2016-05-20 09:00,20,49.18,49.24,48.75,48.82,39
20160901|2016-05-20 09:30,20,48.74,49,48.74,48.98,30
20160901|2016-05-20 10:00,20,49,49.44,49,49.44,71
20160901|2016-05-20 10:30,20,49.4,49.44,49.24,49.26,21
20160901|2016-05-20 11:00,20,49.23,49.46,49.23,49.46,4
20160901|2016-05-20 11:30,20,49.24,49.24,49.2,49.23,8
20160901|2016-05-20 12:00,20,49.21,49.21,49.21,49.21,1
20160901|2016-05-20 12:30,20,49.24,49.31,49.19,49.19,5
20160901|2016-05-20 13:00,20,49.15,49.27,49.04,49.22,42
20160901|2016-05-20 13:30,20,49.18,49.22,49.18,49.22,5
20160901|2016-05-20 14:00,20,49.28,49.28,49.28,49.28,1
20160901|2016-05-22 23:30,23,49,49,49,49,1
20160901|2016-05-23 00:00,23,48.87,48.87,48.87,48.87,1
20160901|2016-05-23 01:00,23,48.82,48.82,48.71,48.75,18
20160901|2016-05-23 02:00,23,48.6,48.6,48.57,48.57,2
20160901|2016-05-23 03:00,23,48.73,48.73,48.73,48.73,1
20160901|2016-05-23 04:00,23,48.86,48.86,48.86,48.86,1
20160901|2016-05-23 05:00,23,48.69,48.69,48.69,48.69,1
20160901|2016-05-23 05:30,23,48.68,48.68,48.68,48.68,1
20160901|2016-05-23 06:30,23,48.74,48.74,48.74,48.74,2
20160901|2016-05-23 07:00,23,48.69,48.69,48.38,48.38,16
20160901|2016-05-23 07:30,23,48.48,48.52,48.33,48.36,12
20160901|2016-05-23 08:00,23,48.46,48.46,48.25,48.28,14
20160901|2016-05-23 08:30,23,48.31,48.6,48.31,48.6,27
20160901|2016-05-23 09:00,23,48.64,49.01,48.63,48.9,107
20160901|2016-05-23 09:30,23,48.91,48.91,48.71,48.74,42
20160901|2016-05-23 10:00,23,48.9,48.97,48.9,48.95,28
20160901|2016-05-23 10:30,23,48.88,48.88,48.49,48.49,22
20160901|2016-05-23 11:00,23,48.53,48.65,48.51,48.65,29
20160901|2016-05-23 11:30,23,48.6,48.74,48.54,48.74,18
20160901|2016-05-23 12:00,23,48.76,48.76,48.76,48.76,7
20160901|2016-05-23 12:30,23,48.88,48.92,48.84,48.84,26
20160901|2016-05-23 13:00,23,48.91,48.98,48.72,48.98,15
20160901|2016-05-23 13:30,23,48.98,49.02,48.96,48.97,24
20160901|2016-05-23 14:00,23,48.92,48.92,48.92,48.92,2
20160901|2016-05-23 14:30,23,48.96,48.98,48.96,48.98,2
20160901|2016-05-23 15:00,23,49.01,49.01,49.01,49.01,1
20160901|2016-05-23 16:00,23,48.93,48.93,48.93,48.93,1
20160901|2016-05-23 19:00,24,48.9,48.9,48.9,48.9,1
20160901|2016-05-23 22:00,24,48.85,48.85,48.85,48.85,1
20160901|2016-05-23 22:30,24,48.75,48.75,48.75,48.75,1
20160901|2016-05-24 02:30,24,48.55,48.55,48.55,48.55,1
20160901|2016-05-24 03:00,24,48.57,48.57,48.49,48.49,4
20160901|2016-05-24 05:00,24,48.76,48.76,48.74,48.76,10
20160901|2016-05-24 06:00,24,48.75,48.77,48.75,48.77,9
20160901|2016-05-24 06:30,24,48.87,49.01,48.87,49,10
20160901|2016-05-24 07:00,24,49.11,49.21,49.11,49.21,3
20160901|2016-05-24 07:30,24,49.22,49.34,49.13,49.31,19
20160901|2016-05-24 08:00,24,49.27,49.3,48.98,48.99,63
20160901|2016-05-24 08:30,24,49.07,49.25,49,49.14,52
20160901|2016-05-24 09:00,24,49.18,49.45,49.18,49.45,50
20160901|2016-05-24 09:30,24,49.36,49.72,49.36,49.64,132
20160901|2016-05-24 10:00,24,49.63,49.63,49.44,49.57,45
20160901|2016-05-24 10:30,24,49.53,49.53,49.28,49.33,47
20160901|2016-05-24 11:00,24,49.35,49.35,49.3,49.32,13
20160901|2016-05-24 11:30,24,49.39,49.49,49.39,49.48,10
20160901|2016-05-24 12:00,24,49.46,49.6,49.36,49.36,41
20160901|2016-05-24 12:30,24,49.54,49.58,49.53,49.57,23
20160901|2016-05-24 13:00,24,49.58,49.58,49.34,49.41,57
20160901|2016-05-24 13:30,24,49.46,49.49,49.46,49.48,7
20160901|2016-05-24 14:30,24,49.57,49.57,49.57,49.57,1
20160901|2016-05-24 15:30,24,49.65,49.95,49.65,49.95,21
20160901|2016-05-24 20:30,25,49.9,49.9,49.9,49.9,1
20160901|2016-05-24 23:30,25,49.87,49.87,49.87,49.87,1
20160901|2016-05-25 01:00,25,49.94,50.01,49.94,50.01,6
20160901|2016-05-25 01:30,25,50.15,50.21,50.08,50.08,45
20160901|2016-05-25 02:00,25,50.07,50.07,50.07,50.07,1
20160901|2016-05-25 02:30,25,49.98,49.99,49.96,49.99,14
20160901|2016-05-25 03:30,25,49.96,49.96,49.96,49.96,1
20160901|2016-05-25 04:00,25,49.86,49.86,49.86,49.86,1
20160901|2016-05-25 04:30,25,49.86,49.86,49.81,49.81,6
20160901|2016-05-25 05:00,25,49.81,49.81,49.81,49.81,1
20160901|2016-05-25 06:00,25,49.94,49.94,49.86,49.89,4
20160901|2016-05-25 06:30,25,49.84,49.84,49.71,49.71,16
20160901|2016-05-25 07:00,25,49.76,49.85,49.76,49.85,7
20160901|2016-05-25 07:30,25,49.92,50.02,49.92,49.99,12
20160901|2016-05-25 08:00,25,49.93,49.93,49.68,49.75,18
20160901|2016-05-25 08:30,25,49.89,50.13,49.89,50.09,53
20160901|2016-05-25 09:00,25,50.15,50.24,50.04,50.05,67
20160901|2016-05-25 09:30,25,50.05,50.29,49.47,49.69,158
20160901|2016-05-25 10:00,25,49.59,49.81,49.58,49.7,44
20160901|2016-05-25 10:30,25,49.68,49.81,49.68,49.7,13
20160901|2016-05-25 11:00,25,49.67,49.7,49.63,49.7,15
20160901|2016-05-25 11:30,25,49.67,49.78,49.67,49.78,11
20160901|2016-05-25 12:00,25,49.89,50.1,49.88,50.1,48
20160901|2016-05-25 12:30,25,50.16,50.16,50.05,50.11,100
20160901|2016-05-25 13:00,25,50.03,50.35,50.03,50.34,135
20160901|2016-05-25 13:30,25,50.34,50.5,50.34,50.41,61
20160901|2016-05-25 14:00,25,50.41,50.41,50.41,50.41,1
20160901|2016-05-25 20:00,26,50.51,50.54,50.51,50.54,3
20160901|2016-05-25 20:30,26,50.54,50.54,50.48,50.48,2
20160901|2016-05-26 00:00,26,50.63,50.63,50.63,50.63,7
20160901|2016-05-26 01:00,26,50.59,50.6,50.59,50.6,30
20160901|2016-05-26 01:30,26,50.6,50.6,50.6,50.6,20
20160901|2016-05-26 02:00,26,50.66,50.66,50.57,50.58,9
20160901|2016-05-26 02:30,26,50.6,50.63,50.6,50.63,3
20160901|2016-05-26 03:00,26,50.62,50.65,50.48,50.48,6
20160901|2016-05-26 03:30,26,50.46,50.53,50.43,50.53,89
20160901|2016-05-26 04:00,26,50.55,50.57,50.53,50.53,13
20160901|2016-05-26 06:00,26,50.57,50.57,50.57,50.57,4
20160901|2016-05-26 06:30,26,50.79,50.79,50.77,50.79,3
20160901|2016-05-26 07:00,26,50.86,50.92,50.73,50.83,21
20160901|2016-05-26 07:30,26,50.83,50.83,50.61,50.66,87
20160901|2016-05-26 08:00,26,50.69,50.8,50.69,50.76,10
20160901|2016-05-26 08:30,26,50.71,50.71,50.35,50.44,120
20160901|2016-05-26 09:00,26,50.43,50.55,50.42,50.53,21
20160901|2016-05-26 09:30,26,50.41,50.41,49.95,49.97,211
20160901|2016-05-26 10:00,26,50.02,50.39,50.02,50.39,29
20160901|2016-05-26 10:30,26,50.43,50.43,50.29,50.41,60
20160901|2016-05-26 11:00,26,50.45,50.53,50.29,50.29,21
20160901|2016-05-26 11:30,26,50.29,50.32,50.15,50.32,22
20160901|2016-05-26 12:00,26,50.33,50.44,50.33,50.44,3
20160901|2016-05-26 12:30,26,50.36,50.36,50.36,50.36,1
20160901|2016-05-26 13:00,26,50.37,50.39,50.19,50.19,72
20160901|2016-05-26 13:30,26,50.2,50.2,50.08,50.08,9
20160901|2016-05-26 14:00,26,50.1,50.1,50.04,50.09,3
20160901|2016-05-26 14:30,26,50.07,50.07,50.07,50.07,1
20160901|2016-05-26 20:00,27,49.92,49.92,49.92,49.92,1
20160901|2016-05-27 02:00,27,49.8,49.81,49.8,49.8,7
20160901|2016-05-27 03:00,27,49.7,49.73,49.7,49.73,2
20160901|2016-05-27 03:30,27,49.74,49.74,49.74,49.74,1
20160901|2016-05-27 04:00,27,49.64,49.64,49.64,49.64,5
20160901|2016-05-27 04:30,27,49.72,49.72,49.71,49.71,6
20160901|2016-05-27 05:30,27,49.7,49.7,49.7,49.7,1
20160901|2016-05-27 06:30,27,49.63,49.63,49.63,49.63,1
20160901|2016-05-27 07:00,27,49.74,49.81,49.7,49.81,12
20160901|2016-05-27 07:30,27,49.87,49.87,49.49,49.57,122
20160901|2016-05-27 08:00,27,49.5,49.73,49.44,49.73,33
20160901|2016-05-27 08:30,27,49.63,49.63,49.48,49.62,9
20160901|2016-05-27 09:00,27,49.67,50.02,49.62,49.91,102
20160901|2016-05-27 09:30,27,49.87,49.91,49.81,49.84,15
20160901|2016-05-27 10:00,27,49.92,50.13,49.92,50.13,10
20160901|2016-05-27 10:30,27,50.11,50.15,50.01,50.02,25
20160901|2016-05-27 11:00,27,49.97,50.06,49.97,50.06,3
20160901|2016-05-27 11:30,27,50.06,50.06,49.98,50.01,10
20160901|2016-05-27 12:00,27,50,50.12,50,50.12,24
20160901|2016-05-27 12:30,27,50.01,50.07,49.96,50.07,5
20160901|2016-05-27 13:00,27,50.14,50.25,50.1,50.1,10
20160901|2016-05-27 13:30,27,50.05,50.1,50,50.1,162
20160901|2016-05-27 14:00,27,50.12,50.12,50.12,50.12,1
20160901|2016-05-27 14:30,27,50.19,50.29,50.19,50.29,3
20160901|2016-05-27 15:00,27,50.26,50.28,50.26,50.28,2
20160901|2016-05-27 15:30,27,50.26,50.34,50.25,50.34,10
20160901|2016-05-29 17:00,30,50.54,50.54,50.54,50.54,1
20160901|2016-05-29 19:30,30,50.23,50.23,50.23,50.23,1
20160901|2016-05-29 21:00,30,50.13,50.13,50.13,50.13,5
20160901|2016-05-29 22:30,30,50.13,50.13,50.13,50.13,1
20160901|2016-05-29 23:30,30,49.91,49.91,49.91,49.91,1
20160901|2016-05-30 00:00,30,49.87,49.87,49.87,49.87,1
20160901|2016-05-30 00:30,30,49.91,49.91,49.89,49.89,3
20160901|2016-05-30 02:00,30,50.08,50.08,50.03,50.03,11
20160901|2016-05-30 02:30,30,49.95,49.95,49.92,49.92,9
20160901|2016-05-30 03:00,30,49.96,49.96,49.84,49.84,3
20160901|2016-05-30 04:30,30,49.85,49.85,49.85,49.85,1
20160901|2016-05-30 05:30,30,49.96,49.96,49.96,49.96,1
20160901|2016-05-30 06:00,30,49.99,49.99,49.99,49.99,1
20160901|2016-05-30 07:00,30,49.96,50.04,49.96,50.04,2
20160901|2016-05-30 07:30,30,50.11,50.11,50.09,50.09,2
20160901|2016-05-30 08:30,30,50.01,50.08,50.01,50.08,7
20160901|2016-05-30 09:00,30,50.02,50.06,50.02,50.06,10
20160901|2016-05-30 10:00,30,50.12,50.12,50.11,50.11,4
20160901|2016-05-30 11:30,30,50.35,50.37,50.35,50.37,9
20160901|2016-05-30 12:00,30,50.34,50.34,50.29,50.29,16
20160901|2016-05-30 21:30,31,50.32,50.32,50.32,50.32,1
20160901|2016-05-30 22:00,31,50.32,50.32,50.32,50.32,1
20160901|2016-05-30 23:00,31,50.28,50.28,50.28,50.28,1
20160901|2016-05-30 23:30,31,50.37,50.37,50.37,50.37,1
20160901|2016-05-31 00:00,31,50.33,50.34,50.33,50.34,2
20160901|2016-05-31 00:30,31,50.37,50.37,50.37,50.37,1
20160901|2016-05-31 01:30,31,50.34,50.34,50.34,50.34,8
20160901|2016-05-31 02:30,31,50.22,50.22,50.22,50.22,1
20160901|2016-05-31 03:00,31,50.13,50.16,50.06,50.16,8
20160901|2016-05-31 03:30,31,50.1,50.11,50.1,50.11,5
20160901|2016-05-31 04:00,31,50.2,50.23,50.2,50.22,5
20160901|2016-05-31 04:30,31,50.27,50.27,50.27,50.27,1
20160901|2016-05-31 05:30,31,50.17,50.17,50.17,50.17,2
20160901|2016-05-31 07:00,31,50.33,50.33,50.31,50.33,5
20160901|2016-05-31 07:30,31,50.27,50.32,50.22,50.23,15
20160901|2016-05-31 08:00,31,50.35,50.35,50.28,50.28,3
20160901|2016-05-31 08:30,31,50.25,50.69,50.25,50.66,47
20160901|2016-05-31 09:00,31,50.64,50.75,50.57,50.73,40
20160901|2016-05-31 09:30,31,50.78,50.85,50.64,50.74,38
20160901|2016-05-31 10:00,31,50.6,50.74,50.6,50.74,9
20160901|2016-05-31 10:30,31,50.68,50.68,50.66,50.66,9
20160901|2016-05-31 11:00,31,50.67,50.67,50.67,50.67,47
20160901|2016-05-31 11:30,31,50.8,50.83,50.76,50.76,18
20160901|2016-05-31 12:00,31,50.72,50.72,50.58,50.59,37
20160901|2016-05-31 12:30,31,50.54,50.54,50.12,50.18,26
20160901|2016-05-31 13:00,31,50.18,50.25,49.89,49.91,70
20160901|2016-05-31 13:30,31,49.89,49.89,49.69,49.69,23
20160901|2016-05-31 14:00,31,49.64,49.64,49.64,49.64,3
20160901|2016-05-31 14:30,31,49.77,49.79,49.77,49.79,11
20160901|2016-05-31 21:30,1,49.71,49.71,49.71,49.71,1
20160901|2016-05-31 22:00,1,49.65,49.65,49.65,49.65,1
20160901|2016-05-31 22:30,1,49.55,49.55,49.46,49.48,7
20160901|2016-05-31 23:30,1,49.6,49.6,49.6,49.6,1
20160901|2016-06-01 00:30,1,49.55,49.55,49.55,49.55,1
20160901|2016-06-01 01:00,1,49.48,49.48,49.43,49.43,2
20160901|2016-06-01 02:00,1,49.48,49.48,49.48,49.48,2
20160901|2016-06-01 03:00,1,49.41,49.41,49.41,49.41,4
20160901|2016-06-01 03:30,1,49.35,49.35,49.35,49.35,1
20160901|2016-06-01 04:00,1,49.15,49.15,49.15,49.15,1
20160901|2016-06-01 04:30,1,49.07,49.19,49.07,49.19,13
20160901|2016-06-01 05:00,1,49.1,49.12,49.06,49.12,5
20160901|2016-06-01 05:30,1,49.17,49.31,49.17,49.31,4
20160901|2016-06-01 06:00,1,49.34,49.34,49.3,49.3,4
20160901|2016-06-01 06:30,1,49.28,49.3,49.28,49.29,9
20160901|2016-06-01 07:00,1,49.33,49.4,49.33,49.4,29
20160901|2016-06-01 07:30,1,49.43,49.43,49.22,49.22,30
20160901|2016-06-01 08:00,1,49.23,49.24,48.78,48.82,55
20160901|2016-06-01 08:30,1,48.88,48.95,48.66,48.73,54
20160901|2016-06-01 09:00,1,48.74,49.1,48.74,49.03,37
20160901|2016-06-01 09:30,1,49.07,49.23,49.05,49.18,33
20160901|2016-06-01 10:00,1,49.3,50.1,49.3,49.63,153
20160901|2016-06-01 10:30,1,49.75,49.83,49.71,49.76,60
20160901|2016-06-01 11:00,1,49.74,50.02,49.74,49.96,76
20160901|2016-06-01 11:30,1,49.79,49.86,49.7,49.75,72
20160901|2016-06-01 12:00,1,49.74,49.87,49.74,49.8,75
20160901|2016-06-01 12:30,1,49.81,49.88,49.72,49.77,53
20160901|2016-06-01 13:00,1,49.69,49.96,49.64,49.95,100
20160901|2016-06-01 13:30,1,49.99,50.07,49.99,50.07,9
20160901|2016-06-01 14:00,1,50.07,50.12,50.04,50.06,25
20160901|2016-06-01 14:30,1,50.05,50.1,50.05,50.1,5
20160901|2016-06-01 15:00,1,50.04,50.06,50.04,50.06,2
20160901|2016-06-01 15:30,1,50.06,50.06,49.82,49.82,19
20160901|2016-06-01 16:00,1,49.8,49.8,49.78,49.78,105
20160901|2016-06-01 16:30,1,49.8,49.82,49.8,49.82,2
20160901|2016-06-01 19:00,2,49.76,49.76,49.76,49.76,3
20160901|2016-06-02 00:00,2,49.89,49.89,49.89,49.89,1
20160901|2016-06-02 01:00,2,49.79,49.79,49.79,49.79,1
20160901|2016-06-02 01:30,2,49.89,49.89,49.89,49.89,1
20160901|2016-06-02 02:00,2,49.94,50.31,49.94,50.31,19
20160901|2016-06-02 02:30,2,50.3,50.3,50.17,50.2,5
20160901|2016-06-02 03:00,2,50.11,50.11,49.98,49.98,10
20160901|2016-06-02 03:30,2,50.01,50.01,50,50,3
20160901|2016-06-02 04:30,2,50.07,50.08,50.07,50.08,9
20160901|2016-06-02 05:00,2,49.86,49.86,49.86,49.86,1
20160901|2016-06-02 06:30,2,49.76,49.81,49.76,49.8,5
20160901|2016-06-02 07:00,2,49.8,49.84,49.8,49.84,9
20160901|2016-06-02 07:30,2,49.7,49.72,49.36,49.42,39
20160901|2016-06-02 08:00,2,49.35,49.42,48.92,49.16,106
20160901|2016-06-02 08:30,2,49.13,49.35,49.03,49.17,62
20160901|2016-06-02 09:00,2,49.25,49.34,49.04,49.04,21
20160901|2016-06-02 09:30,2,49.11,49.25,49.04,49.25,11
20160901|2016-06-02 10:00,2,49.35,49.86,49.33,49.79,68
20160901|2016-06-02 10:30,2,49.82,50.15,49.79,50.13,65
20160901|2016-06-02 11:00,2,50.11,50.2,50.05,50.15,44
20160901|2016-06-02 11:30,2,50.18,50.31,50.17,50.22,16
20160901|2016-06-02 12:00,2,50.26,50.26,50,50.04,19
20160901|2016-06-02 12:30,2,50.09,50.1,50.03,50.09,16
20160901|2016-06-02 13:00,2,50.14,50.29,50.07,50.07,42
20160901|2016-06-02 13:30,2,50,50.02,49.93,49.93,5
20160901|2016-06-02 14:00,2,49.87,49.95,49.87,49.92,7
20160901|2016-06-02 14:30,2,49.89,49.89,49.86,49.86,8
20160901|2016-06-02 15:30,2,49.89,49.97,49.89,49.97,6
20160901|2016-06-02 16:30,2,50.05,50.05,50.05,50.05,1
20160901|2016-06-02 19:30,3,50.26,50.26,49.96,49.96,5
20160901|2016-06-02 22:30,3,50.07,50.07,50.07,50.07,1
20160901|2016-06-03 00:00,3,50.09,50.09,50.09,50.09,1
20160901|2016-06-03 02:00,3,50.15,50.25,50.15,50.25,3
20160901|2016-06-03 02:30,3,50.27,50.31,50.13,50.13,11
20160901|2016-06-03 03:30,3,50.13,50.14,50.13,50.14,4
20160901|2016-06-03 04:00,3,50.09,50.09,50.08,50.08,4
20160901|2016-06-03 04:30,3,50.12,50.16,50.12,50.16,3
20160901|2016-06-03 06:00,3,50.05,50.06,49.99,49.99,7
20160901|2016-06-03 06:30,3,49.96,49.96,49.9,49.9,3
20160901|2016-06-03 07:00,3,49.87,49.87,49.81,49.81,5
20160901|2016-06-03 07:30,3,49.84,50.09,49.62,50.06,100
20160901|2016-06-03 08:00,3,49.94,50.16,49.71,49.97,39
20160901|2016-06-03 08:30,3,49.79,49.87,49.71,49.72,14
20160901|2016-06-03 09:00,3,49.76,49.85,49.59,49.59,30
20160901|2016-06-03 09:30,3,49.56,49.71,49.46,49.62,38
20160901|2016-06-03 10:00,3,49.59,49.59,49.34,49.51,78
20160901|2016-06-03 10:30,3,49.57,49.69,49.56,49.68,33
20160901|2016-06-03 11:00,3,49.65,49.9,49.61,49.82,48
20160901|2016-06-03 11:30,3,49.78,49.78,49.6,49.6,9
20160901|2016-06-03 12:00,3,49.6,49.6,49.24,49.42,68
20160901|2016-06-03 12:30,3,49.39,49.52,49.39,49.52,14
20160901|2016-06-03 13:00,3,49.36,49.61,49.27,49.61,46
20160901|2016-06-03 13:30,3,49.68,49.69,49.68,49.69,3
20160901|2016-06-03 14:00,3,49.69,49.7,49.69,49.7,4
20160901|2016-06-03 14:30,3,49.67,49.7,49.67,49.7,5
20160901|2016-06-05 17:00,6,49.84,49.84,49.82,49.82,2
20160901|2016-06-05 18:30,6,49.66,49.7,49.66,49.7,2
20160901|2016-06-05 19:00,6,49.69,49.69,49.69,49.69,1
20160901|2016-06-05 19:30,6,49.83,49.86,49.83,49.86,2
20160901|2016-06-05 20:00,6,49.85,50.06,49.85,50.06,12
20160901|2016-06-05 20:30,6,50.04,50.04,49.95,49.97,14
20160901|2016-06-05 22:00,6,49.99,49.99,49.97,49.97,5
20160901|2016-06-05 22:30,6,49.97,49.97,49.94,49.95,3
20160901|2016-06-05 23:00,6,49.98,50.03,49.96,50,12
20160901|2016-06-05 23:30,6,50.03,50.04,50,50.01,11
20160901|2016-06-06 00:00,6,50.01,50.01,50.01,50.01,1
20160901|2016-06-06 00:30,6,50.03,50.03,49.99,49.99,2
20160901|2016-06-06 01:00,6,49.98,49.98,49.91,49.92,20
20160901|2016-06-06 01:30,6,49.93,49.95,49.89,49.9,15
20160901|2016-06-06 02:00,6,49.94,50.12,49.94,50.03,30
20160901|2016-06-06 02:30,6,50.1,50.15,50.07,50.07,25
20160901|2016-06-06 03:00,6,50.11,50.11,50.03,50.03,9
20160901|2016-06-06 04:00,6,50.04,50.04,50.04,50.04,2
20160901|2016-06-06 05:30,6,50.04,50.07,50.04,50.07,9
20160901|2016-06-06 06:30,6,50.08,50.09,50.08,50.09,2
20160901|2016-06-06 07:00,6,50.1,50.71,50.1,50.71,45
20160901|2016-06-06 07:30,6,50.65,50.65,50.51,50.51,35
20160901|2016-06-06 08:00,6,50.64,50.64,50.46,50.52,36
20160901|2016-06-06 08:30,6,50.5,50.65,50.36,50.62,52
20160901|2016-06-06 09:00,6,50.69,50.72,50.58,50.66,33
20160901|2016-06-06 09:30,6,50.7,50.71,50.5,50.65,26
20160901|2016-06-06 10:00,6,50.68,50.68,50.53,50.53,6
20160901|2016-06-06 10:30,6,50.6,50.66,50.6,50.6,6
20160901|2016-06-06 11:00,6,50.59,50.59,50.44,50.44,64
20160901|2016-06-06 11:30,6,50.4,50.4,50.03,50.22,80
20160901|2016-06-06 12:00,6,50.17,50.32,50.17,50.32,15
20160901|2016-06-06 12:30,6,50.28,50.33,50.22,50.33,18
20160901|2016-06-06 13:00,6,50.27,50.61,50.27,50.59,75
20160901|2016-06-06 13:30,6,50.62,50.62,50.5,50.53,10
20160901|2016-06-06 14:30,6,50.59,50.6,50.58,50.6,5
20160901|2016-06-06 15:30,6,50.62,50.62,50.62,50.62,1
20160901|2016-06-06 19:00,7,50.6,50.6,50.6,50.6,1
20160901|2016-06-06 20:00,7,50.47,50.47,50.47,50.47,1
20160901|2016-06-06 20:30,7,50.47,50.49,50.47,50.49,3
20160901|2016-06-07 02:30,7,50.6,50.66,50.6,50.66,36
20160901|2016-06-07 03:00,7,50.65,50.69,50.65,50.69,3
20160901|2016-06-07 03:30,7,50.74,50.81,50.74,50.81,15
20160901|2016-06-07 04:00,7,50.85,50.85,50.85,50.85,6
20160901|2016-06-07 06:00,7,50.99,51.01,50.99,51,10
20160901|2016-06-07 06:30,7,51.15,51.25,51.09,51.11,39
20160901|2016-06-07 07:00,7,51.13,51.13,51.09,51.1,11
20160901|2016-06-07 07:30,7,51.12,51.23,51.12,51.21,16
20160901|2016-06-07 08:00,7,51.14,51.18,50.9,50.9,49
20160901|2016-06-07 08:30,7,50.99,51.06,50.87,50.97,29
20160901|2016-06-07 09:00,7,50.99,51.1,50.99,51,9
20160901|2016-06-07 09:30,7,51,51.04,50.81,50.88,19
20160901|2016-06-07 10:00,7,50.93,51.03,50.92,51.03,9
20160901|2016-06-07 10:30,7,51.13,51.13,50.95,50.98,55
20160901|2016-06-07 11:00,7,51.07,51.09,51.07,51.09,11
20160901|2016-06-07 11:30,7,51.06,51.1,51.01,51.01,6
20160901|2016-06-07 12:00,7,51.08,51.15,51.04,51.04,39
20160901|2016-06-07 12:30,7,51.05,51.12,51.05,51.12,9
20160901|2016-06-07 13:00,7,51.18,51.39,51.15,51.37,68
20160901|2016-06-07 13:30,7,51.39,51.46,51.34,51.45,50
20160901|2016-06-07 14:00,7,51.44,51.49,51.44,51.49,3
20160901|2016-06-07 14:30,7,51.48,51.52,51.48,51.51,11
20160901|2016-06-07 15:30,7,51.43,51.47,51.38,51.38,28
20160901|2016-06-07 21:30,8,51.44,51.44,51.44,51.44,1
20160901|2016-06-08 00:00,8,51.51,51.51,51.51,51.51,1
20160901|2016-06-08 02:00,8,51.37,51.41,51.35,51.41,9
20160901|2016-06-08 02:30,8,51.42,51.45,51.42,51.42,7
20160901|2016-06-08 03:00,8,51.41,51.56,51.41,51.56,5
20160901|2016-06-08 03:30,8,51.62,51.64,51.62,51.64,31
20160901|2016-06-08 04:00,8,51.65,51.78,51.65,51.78,2
20160901|2016-06-08 04:30,8,51.86,51.86,51.86,51.86,1
20160901|2016-06-08 05:00,8,51.84,52.1,51.82,52.1,31
20160901|2016-06-08 05:30,8,52.1,52.1,52.07,52.07,2
20160901|2016-06-08 06:00,8,52.06,52.06,52.06,52.06,1
20160901|2016-06-08 06:30,8,52.08,52.14,52.08,52.14,10
20160901|2016-06-08 07:00,8,52.16,52.16,52.07,52.07,29
20160901|2016-06-08 07:30,8,52.04,52.12,52.03,52.09,37
20160901|2016-06-08 08:00,8,52.09,52.19,51.99,52.03,49
20160901|2016-06-08 08:30,8,52.06,52.29,52.06,52.28,146
20160901|2016-06-08 09:00,8,52.22,52.22,52.1,52.17,14
20160901|2016-06-08 09:30,8,52.13,52.39,51.88,52.01,294
20160901|2016-06-08 10:00,8,52.08,52.09,51.79,51.96,80
20160901|2016-06-08 10:30,8,52.09,52.18,52.06,52.1,21
20160901|2016-06-08 11:00,8,52.22,52.23,52.2,52.22,31
20160901|2016-06-08 11:30,8,52.24,52.27,52.09,52.14,20
20160901|2016-06-08 12:00,8,52.05,52.07,52,52,6
20160901|2016-06-08 12:30,8,52.01,52.25,52.01,52.25,11
20160901|2016-06-08 13:00,8,52.23,52.33,52.06,52.3,65
20160901|2016-06-08 13:30,8,52.27,52.27,52.23,52.26,29
20160901|2016-06-08 14:00,8,52.23,52.23,52.23,52.23,8
20160901|2016-06-08 14:30,8,52.26,52.46,52.26,52.46,42
20160901|2016-06-08 15:00,8,52.51,52.64,52.51,52.59,11
20160901|2016-06-08 15:30,8,52.61,52.61,52.61,52.61,1
20160901|2016-06-08 19:00,9,52.66,52.66,52.66,52.66,1
20160901|2016-06-08 23:30,9,52.58,52.6,52.56,52.6,7
20160901|2016-06-09 00:00,9,52.59,52.62,52.59,52.62,5
20160901|2016-06-09 01:00,9,52.57,52.59,52.57,52.59,2
20160901|2016-06-09 01:30,9,52.61,52.69,52.61,52.69,6
20160901|2016-06-09 02:00,9,52.61,52.64,52.46,52.46,8
20160901|2016-06-09 02:30,9,52.41,52.43,52.22,52.22,20
20160901|2016-06-09 03:00,9,52.22,52.23,52.1,52.1,124
20160901|2016-06-09 03:30,9,52.17,52.24,52.17,52.21,30
20160901|2016-06-09 04:00,9,52.13,52.15,52.07,52.09,20
20160901|2016-06-09 04:30,9,52.08,52.08,52.05,52.05,16
20160901|2016-06-09 05:00,9,52.05,52.05,51.79,51.85,11
20160901|2016-06-09 05:30,9,51.79,51.85,51.79,51.85,25
20160901|2016-06-09 06:00,9,51.88,51.89,51.88,51.89,3
20160901|2016-06-09 06:30,9,51.81,51.81,51.69,51.69,9
20160901|2016-06-09 07:00,9,51.69,51.77,51.69,51.77,2
20160901|2016-06-09 07:30,9,51.52,51.65,51.52,51.65,11
20160901|2016-06-09 08:00,9,51.47,51.47,51.35,51.37,50
20160901|2016-06-09 08:30,9,51.44,51.71,51.44,51.63,22
20160901|2016-06-09 09:00,9,51.6,51.63,51.54,51.6,9
20160901|2016-06-09 09:30,9,51.64,51.75,51.6,51.65,24
20160901|2016-06-09 10:00,9,51.74,51.89,51.74,51.86,13
20160901|2016-06-09 10:30,9,51.82,51.82,51.6,51.6,19
20160901|2016-06-09 11:00,9,51.68,51.68,51.52,51.53,4
20160901|2016-06-09 11:30,9,51.67,51.68,51.56,51.57,19
20160901|2016-06-09 12:00,9,51.68,51.76,51.68,51.75,6
20160901|2016-06-09 12:30,9,51.72,51.72,51.64,51.64,3
20160901|2016-06-09 13:00,9,51.75,51.84,51.66,51.66,35
20160901|2016-06-09 13:30,9,51.68,51.7,51.64,51.64,15
20160901|2016-06-09 14:30,9,51.67,51.75,51.67,51.75,6
20160901|2016-06-09 15:00,9,51.6,51.6,51.59,51.59,25
20160901|2016-06-09 19:30,10,51.83,51.83,51.83,51.83,1
20160901|2016-06-09 20:30,10,51.55,51.55,51.55,51.55,3
20160901|2016-06-09 21:00,10,51.72,51.72,51.6,51.6,4
20160901|2016-06-09 23:30,10,51.48,51.48,51.3,51.3,14
20160901|2016-06-10 00:00,10,51.32,51.32,51.32,51.32,1
20160901|2016-06-10 01:30,10,51.13,51.14,51.13,51.14,2
20160901|2016-06-10 02:00,10,51.09,51.12,51.09,51.12,8
20160901|2016-06-10 02:30,10,51.14,51.14,51.14,51.14,2
20160901|2016-06-10 03:00,10,51.15,51.19,51.02,51.02,13
20160901|2016-06-10 03:30,10,50.98,50.98,50.92,50.92,2
20160901|2016-06-10 04:00,10,50.83,50.84,50.81,50.84,7
20160901|2016-06-10 04:30,10,50.89,50.89,50.89,50.89,1
20160901|2016-06-10 05:00,10,51,51.1,51,51.1,4
20160901|2016-06-10 05:30,10,51.11,51.11,51.11,51.11,3
20160901|2016-06-10 06:30,10,50.99,50.99,50.99,50.99,13
20160901|2016-06-10 07:00,10,51.04,51.04,51.04,51.04,1
20160901|2016-06-10 07:30,10,50.95,50.96,50.91,50.91,48
20160901|2016-06-10 08:00,10,50.89,50.89,50.73,50.78,29
20160901|2016-06-10 08:30,10,50.79,50.93,50.7,50.87,26
20160901|2016-06-10 09:00,10,50.89,51.01,50.79,50.98,46
20160901|2016-06-10 09:30,10,50.99,51.03,50.79,50.81,89
20160901|2016-06-10 10:00,10,50.83,50.83,50.57,50.58,33
20160901|2016-06-10 10:30,10,50.7,50.71,50.62,50.64,52
20160901|2016-06-10 11:00,10,50.61,50.62,50.41,50.42,52
20160901|2016-06-10 11:30,10,50.38,50.38,50.36,50.36,3
20160901|2016-06-10 12:00,10,50.35,50.52,50.34,50.46,18
20160901|2016-06-10 12:30,10,50.42,50.49,50.41,50.49,14
20160901|2016-06-10 13:00,10,50.42,50.42,50.07,50.19,60
20160901|2016-06-10 13:30,10,50.21,50.23,50.21,50.23,14
20160901|2016-06-10 14:00,10,50.12,50.17,50.11,50.17,18
20160901|2016-06-10 14:30,10,50.01,50.11,50,50.11,4
20160901|2016-06-10 15:00,10,50.13,50.17,50.13,50.17,3
20160901|2016-06-10 16:30,10,50.14,50.14,50.14,50.14,20
20160901|2016-06-12 17:00,13,49.86,49.86,49.82,49.82,2
20160901|2016-06-12 17:30,13,49.88,49.88,49.88,49.88,1
20160901|2016-06-12 19:00,13,49.86,49.86,49.86,49.86,1
20160901|2016-06-12 19:30,13,49.86,49.86,49.79,49.79,2
20160901|2016-06-12 20:00,13,49.72,49.72,49.43,49.43,8
20160901|2016-06-12 20:30,13,49.42,49.49,49.42,49.49,3
20160901|2016-06-12 21:00,13,49.64,49.64,49.64,49.64,1
20160901|2016-06-12 21:30,13,49.65,49.65,49.65,49.65,1
20160901|2016-06-12 22:00,13,49.71,49.71,49.71,49.71,6
20160901|2016-06-12 23:00,13,49.67,49.67,49.63,49.63,3
20160901|2016-06-12 23:30,13,49.61,49.61,49.59,49.59,2
20160901|2016-06-13 01:00,13,49.74,49.74,49.73,49.73,2
20160901|2016-06-13 01:30,13,49.55,49.63,49.55,49.62,6
20160901|2016-06-13 02:00,13,49.77,49.86,49.77,49.86,6
20160901|2016-06-13 02:30,13,49.85,49.86,49.82,49.82,10
20160901|2016-06-13 03:00,13,49.76,49.82,49.76,49.82,2
20160901|2016-06-13 03:30,13,49.73,49.73,49.69,49.7,8
20160901|2016-06-13 04:00,13,49.62,49.67,49.6,49.67,9
20160901|2016-06-13 04:30,13,49.75,49.75,49.73,49.73,2
20160901|2016-06-13 05:00,13,49.72,49.74,49.65,49.68,7
20160901|2016-06-13 05:30,13,49.7,49.7,49.61,49.61,45
20160901|2016-06-13 06:00,13,49.62,49.79,49.62,49.72,29
20160901|2016-06-13 07:00,13,49.7,49.71,49.62,49.62,15
20160901|2016-06-13 07:30,13,49.61,49.63,49.39,49.41,38
20160901|2016-06-13 08:00,13,49.43,49.54,49.31,49.47,55
20160901|2016-06-13 08:30,13,49.55,49.94,49.44,49.92,197
20160901|2016-06-13 09:00,13,49.91,50.24,49.81,50.24,104
20160901|2016-06-13 09:30,13,50.25,50.41,50.18,50.41,55
20160901|2016-06-13 10:00,13,50.32,50.43,50.18,50.4,91
20160901|2016-06-13 10:30,13,50.4,50.4,50.05,50.07,43
20160901|2016-06-13 11:00,13,49.92,50.03,49.92,49.98,29
20160901|2016-06-13 11:30,13,49.98,50.06,49.9,50.06,64
20160901|2016-06-13 12:00,13,50,50,49.82,49.89,32
20160901|2016-06-13 12:30,13,49.9,49.93,49.85,49.85,15
20160901|2016-06-13 13:00,13,49.75,50.07,49.75,50.05,63
20160901|2016-06-13 13:30,13,50.04,50.04,50,50.01,21
20160901|2016-06-13 14:00,13,49.94,49.96,49.88,49.88,7
20160901|2016-06-13 14:30,13,49.91,49.91,49.76,49.77,10
20160901|2016-06-13 15:00,13,49.75,49.75,49.75,49.75,1
20160901|2016-06-13 15:30,13,49.75,49.77,49.75,49.77,5
20160901|2016-06-13 21:00,14,49.54,49.54,49.54,49.54,1
20160901|2016-06-14 01:00,14,49.59,49.59,49.58,49.58,6
20160901|2016-06-14 01:30,14,49.57,49.57,49.57,49.57,1
20160901|2016-06-14 02:00,14,49.48,49.48,49.28,49.31,22
20160901|2016-06-14 02:30,14,49.37,49.37,49.37,49.37,1
20160901|2016-06-14 03:00,14,49.32,49.32,49.25,49.25,9
20160901|2016-06-14 03:30,14,49.31,49.31,49.31,49.31,1
20160901|2016-06-14 04:00,14,49.33,49.33,49.3,49.3,8
20160901|2016-06-14 04:30,14,49.38,49.38,49.38,49.38,5
20160901|2016-06-14 05:00,14,49.26,49.45,49.25,49.41,39
20160901|2016-06-14 05:30,14,49.42,49.44,49.34,49.34,14
20160901|2016-06-14 06:00,14,49.33,49.41,49.33,49.4,8
20160901|2016-06-14 06:30,14,49.34,49.34,49.29,49.29,4
20160901|2016-06-14 07:00,14,49.26,49.3,49.23,49.3,47
20160901|2016-06-14 07:30,14,49.39,49.5,49.33,49.46,36
20160901|2016-06-14 08:00,14,49.46,49.56,49.31,49.56,59
20160901|2016-06-14 08:30,14,49.57,49.75,49.52,49.57,80
20160901|2016-06-14 09:00,14,49.59,49.59,49.4,49.47,20
20160901|2016-06-14 09:30,14,49.5,49.51,49.28,49.29,32
20160901|2016-06-14 10:00,14,49.34,49.48,49.32,49.45,52
20160901|2016-06-14 10:30,14,49.45,49.51,49.41,49.44,26
20160901|2016-06-14 11:00,14,49.39,49.41,49.28,49.39,61
20160901|2016-06-14 11:30,14,49.37,49.39,49.35,49.37,19
20160901|2016-06-14 12:00,14,49.4,49.46,49.38,49.39,8
20160901|2016-06-14 12:30,14,49.4,49.48,49.33,49.33,9
20160901|2016-06-14 13:00,14,49.35,49.57,49.3,49.56,98
20160901|2016-06-14 13:30,14,49.55,49.56,49.47,49.48,32
20160901|2016-06-14 14:00,14,49.5,49.63,49.5,49.63,7
20160901|2016-06-14 14:30,14,49.56,49.56,49.46,49.5,70
20160901|2016-06-14 15:00,14,49.5,49.56,49.39,49.56,15
20160901|2016-06-14 15:30,14,49.53,49.54,48.97,49,82
20160901|2016-06-14 16:00,14,48.9,49,48.9,49,3
20160901|2016-06-14 16:30,14,49.06,49.11,49.06,49.11,5
20160901|2016-06-14 19:00,15,48.9,48.9,48.9,48.9,1
20160901|2016-06-14 19:30,15,48.95,48.96,48.95,48.96,3
20160901|2016-06-14 22:30,15,48.87,48.87,48.87,48.87,1
20160901|2016-06-15 00:30,15,48.88,48.88,48.88,48.88,1
20160901|2016-06-15 01:00,15,48.94,48.94,48.93,48.93,2
20160901|2016-06-15 01:30,15,49.03,49.03,49.02,49.02,5
20160901|2016-06-15 02:00,15,49.07,49.08,49.07,49.08,2
20160901|2016-06-15 02:30,15,49.09,49.15,49.09,49.11,4
20160901|2016-06-15 03:00,15,49.2,49.28,49.2,49.22,9
20160901|2016-06-15 03:30,15,49.26,49.26,49.05,49.05,23
20160901|2016-06-15 04:00,15,48.99,49.03,48.99,49.01,6
20160901|2016-06-15 04:30,15,48.89,48.94,48.88,48.94,5
20160901|2016-06-15 05:00,15,48.98,49.13,48.94,49.12,38
20160901|2016-06-15 05:30,15,49.13,49.13,49.11,49.11,2
20160901|2016-06-15 06:00,15,48.97,49.07,48.92,49.07,13
20160901|2016-06-15 07:00,15,49.03,49.03,48.88,48.95,58
20160901|2016-06-15 07:30,15,48.91,48.93,48.78,48.79,65
20160901|2016-06-15 08:00,15,48.72,48.8,48.59,48.8,176
20160901|2016-06-15 08:30,15,48.82,48.84,48.63,48.75,84
20160901|2016-06-15 09:00,15,48.78,48.91,48.78,48.88,58
20160901|2016-06-15 09:30,15,48.9,49.54,48.9,49.28,298
20160901|2016-06-15 10:00,15,49.31,49.63,49.3,49.3,109
20160901|2016-06-15 10:30,15,49.28,49.38,49.18,49.3,33
20160901|2016-06-15 11:00,15,49.35,49.35,49,49.07,19
20160901|2016-06-15 11:30,15,49.12,49.2,49.06,49.09,10
20160901|2016-06-15 12:00,15,49.1,49.17,48.96,49.17,14
20160901|2016-06-15 12:30,15,49.16,49.25,49.15,49.17,9
20160901|2016-06-15 13:00,15,49.21,49.47,48.83,48.9,262
20160901|2016-06-15 13:30,15,48.85,48.89,48.69,48.8,66
20160901|2016-06-15 14:00,15,48.85,48.86,48.84,48.86,11
20160901|2016-06-15 14:30,15,48.67,48.67,48.29,48.34,48
20160901|2016-06-15 15:00,15,48.47,48.47,48.47,48.47,1
20160901|2016-06-15 15:30,15,48.5,48.5,48.45,48.45,2
20160901|2016-06-15 16:30,15,48.52,48.52,48.52,48.52,2
20160901|2016-06-15 19:30,16,48.4,48.44,48.4,48.44,2
20160901|2016-06-15 20:00,16,48.46,48.62,48.46,48.62,4
20160901|2016-06-16 00:00,16,48.46,48.46,48.46,48.46,2
20160901|2016-06-16 00:30,16,48.54,48.57,48.54,48.57,4
20160901|2016-06-16 01:30,16,48.43,48.43,48.4,48.4,2
20160901|2016-06-16 02:00,16,48.42,48.48,48.4,48.45,7
20160901|2016-06-16 02:30,16,48.38,48.38,48.2,48.25,35
20160901|2016-06-16 03:00,16,48.24,48.29,48.22,48.29,11
20160901|2016-06-16 03:30,16,48.29,48.29,48.29,48.29,1
20160901|2016-06-16 04:00,16,48.26,48.26,48.25,48.26,4
20160901|2016-06-16 04:30,16,48.32,48.44,48.32,48.41,7
20160901|2016-06-16 05:00,16,48.37,48.38,48.26,48.33,28
20160901|2016-06-16 06:00,16,48.22,48.23,48.21,48.23,4
20160901|2016-06-16 06:30,16,48.17,48.2,48.17,48.2,13
20160901|2016-06-16 07:00,16,48.24,48.26,48.02,48.04,35
20160901|2016-06-16 07:30,16,48,48.17,48,48.17,101
20160901|2016-06-16 08:00,16,48.11,48.25,48.06,48.18,52
20160901|2016-06-16 08:30,16,48.11,48.11,47.84,47.86,63
20160901|2016-06-16 09:00,16,47.84,47.84,47.61,47.67,125
20160901|2016-06-16 09:30,16,47.63,47.63,47.21,47.45,147
20160901|2016-06-16 10:00,16,47.45,47.59,47.25,47.57,232
20160901|2016-06-16 10:30,16,47.53,47.57,47.24,47.41,76
20160901|2016-06-16 11:00,16,47.23,47.49,47.17,47.47,100
20160901|2016-06-16 11:30,16,47.49,47.79,47.47,47.61,119
20160901|2016-06-16 12:00,16,47.68,47.73,47.3,47.54,105
20160901|2016-06-16 12:30,16,47.46,47.7,47.46,47.54,9
20160901|2016-06-16 13:00,16,47.58,47.76,47.17,47.17,83
20160901|2016-06-16 13:30,16,47.23,47.34,47.23,47.27,64
20160901|2016-06-16 14:00,16,47.19,47.21,46.98,47.04,25
20160901|2016-06-16 14:30,16,47.12,47.12,47.05,47.05,2
20160901|2016-06-16 15:00,16,47.08,47.24,47.08,47.22,11
20160901|2016-06-16 19:00,17,47.34,47.47,47.34,47.47,8
20160901|2016-06-16 19:30,17,47.5,47.72,47.48,47.62,37
20160901|2016-06-16 20:00,17,47.63,47.67,47.57,47.58,14
20160901|2016-06-16 20:30,17,47.58,47.63,47.58,47.62,25
20160901|2016-06-16 21:00,17,47.65,47.67,47.62,47.67,7
20160901|2016-06-16 21:30,17,47.66,47.66,47.61,47.63,9
20160901|2016-06-16 22:00,17,47.67,47.75,47.67,47.75,8
20160901|2016-06-16 22:30,17,47.78,47.78,47.7,47.7,5
20160901|2016-06-16 23:00,17,47.67,47.76,47.66,47.72,14
20160901|2016-06-16 23:30,17,47.74,47.75,47.68,47.68,14
20160901|2016-06-17 00:00,17,47.72,47.74,47.72,47.72,7
20160901|2016-06-17 00:30,17,47.74,47.8,47.73,47.8,7
20160901|2016-06-17 01:00,17,47.73,47.73,47.73,47.73,2
20160901|2016-06-17 01:30,17,47.72,47.75,47.71,47.71,7
20160901|2016-06-17 02:00,17,47.92,47.92,47.92,47.92,1
20160901|2016-06-17 02:30,17,47.83,47.87,47.83,47.87,7
20160901|2016-06-17 03:00,17,47.77,47.77,47.77,47.77,1
20160901|2016-06-17 03:30,17,47.9,47.9,47.89,47.89,8
20160901|2016-06-17 04:00,17,47.81,47.85,47.81,47.84,5
20160901|2016-06-17 04:30,17,47.94,47.94,47.91,47.94,9
20160901|2016-06-17 05:00,17,47.96,48.01,47.94,47.94,45
20160901|2016-06-17 05:30,17,48.07,48.09,48.02,48.02,10
20160901|2016-06-17 06:00,17,48.19,48.22,48.19,48.22,3
20160901|2016-06-17 06:30,17,48.17,48.25,48.17,48.25,2
20160901|2016-06-17 07:00,17,48.28,48.39,48.23,48.38,22
20160901|2016-06-17 07:30,17,48.32,48.34,48.23,48.24,39
20160901|2016-06-17 08:00,17,48.22,48.4,48.18,48.4,167
20160901|2016-06-17 08:30,17,48.34,48.45,48.17,48.32,175
20160901|2016-06-17 09:00,17,48.34,48.56,48.34,48.44,79
20160901|2016-06-17 09:30,17,48.39,48.79,48.36,48.79,141
20160901|2016-06-17 10:00,17,48.79,48.83,48.36,48.36,94
20160901|2016-06-17 10:30,17,48.34,48.63,48.34,48.58,129
20160901|2016-06-17 11:00,17,48.64,48.67,48.59,48.67,45
20160901|2016-06-17 11:30,17,48.63,48.72,48.6,48.68,75
20160901|2016-06-17 12:00,17,48.66,48.66,48.54,48.6,54
20160901|2016-06-17 12:30,17,48.61,48.66,48.59,48.66,14
20160901|2016-06-17 13:00,17,48.65,49.15,48.65,49.14,116
20160901|2016-06-17 13:30,17,49.11,49.22,49.1,49.16,145
20160901|2016-06-17 14:00,17,49.14,49.3,49.14,49.27,38
20160901|2016-06-17 14:30,17,49.22,49.23,49.18,49.21,14
20160901|2016-06-17 15:00,17,49.21,49.21,49.21,49.21,1
20160901|2016-06-17 16:30,17,49.21,49.21,49.21,49.21,1
20160901|2016-06-19 17:00,20,49.42,49.49,49.26,49.46,17
20160901|2016-06-19 17:30,20,49.32,49.32,49.32,49.32,1
20160901|2016-06-19 18:00,20,49.38,49.38,49.38,49.38,1
20160901|2016-06-19 19:30,20,49.44,49.44,49.35,49.35,2
20160901|2016-06-19 20:30,20,49.6,49.69,49.6,49.64,60
20160901|2016-06-19 21:00,20,49.53,49.53,49.52,49.52,6
20160901|2016-06-19 21:30,20,49.6,49.6,49.56,49.56,2
20160901|2016-06-19 22:00,20,49.55,49.61,49.55,49.61,2
20160901|2016-06-19 23:00,20,49.66,49.66,49.66,49.66,1
20160901|2016-06-20 00:30,20,49.53,49.53,49.53,49.53,1
20160901|2016-06-20 01:00,20,49.61,49.61,49.61,49.61,1
20160901|2016-06-20 02:00,20,49.71,49.9,49.7,49.86,39
20160901|2016-06-20 02:30,20,49.86,49.97,49.82,49.82,8
20160901|2016-06-20 03:00,20,49.88,50.01,49.87,50,21
20160901|2016-06-20 03:30,20,49.93,49.93,49.89,49.89,2
20160901|2016-06-20 04:00,20,49.97,49.97,49.91,49.94,11
20160901|2016-06-20 04:30,20,49.89,49.89,49.73,49.79,14
20160901|2016-06-20 05:00,20,49.83,49.96,49.81,49.88,25
20160901|2016-06-20 05:30,20,49.87,49.89,49.81,49.86,36
20160901|2016-06-20 06:00,20,49.85,49.92,49.82,49.87,20
20160901|2016-06-20 06:30,20,49.9,49.97,49.9,49.97,24
20160901|2016-06-20 07:00,20,49.92,50.12,49.92,50.03,24
20160901|2016-06-20 07:30,20,50.16,50.17,49.9,49.96,85
20160901|2016-06-20 08:00,20,49.95,50.24,49.88,49.91,262
20160901|2016-06-20 08:30,20,49.93,49.96,49.68,49.74,280
20160901|2016-06-20 09:00,20,49.91,50.02,49.89,50.01,21
20160901|2016-06-20 09:30,20,49.9,50.18,49.86,50.18,60
20160901|2016-06-20 10:00,20,50.17,50.39,50.13,50.32,132
20160901|2016-06-20 10:30,20,50.31,50.4,50.15,50.25,58
20160901|2016-06-20 11:00,20,50.36,50.44,50.35,50.36,39
20160901|2016-06-20 11:30,20,50.37,50.39,50.27,50.27,152
20160901|2016-06-20 12:00,20,50.22,50.26,50.11,50.26,39
20160901|2016-06-20 12:30,20,50.28,50.29,50.24,50.24,25
20160901|2016-06-20 13:00,20,50.35,50.53,50.16,50.53,361
20160901|2016-06-20 13:30,20,50.49,50.49,50.41,50.41,34
20160901|2016-06-20 14:00,20,50.34,50.4,50.34,50.4,3
20160901|2016-06-20 14:30,20,50.37,50.37,50.32,50.33,6
20160901|2016-06-20 15:30,20,50.31,50.31,50.31,50.31,2
20160901|2016-06-20 20:00,21,50.23,50.23,50.23,50.23,4
20160901|2016-06-20 20:30,21,50.27,50.27,50.27,50.27,2
20160901|2016-06-20 21:00,21,50.29,50.29,50.29,50.29,4
20160901|2016-06-20 21:30,21,50.28,50.28,50.28,50.28,2
20160901|2016-06-20 22:30,21,50.28,50.28,50.28,50.28,1
20160901|2016-06-20 23:00,21,50.29,50.29,50.29,50.29,1
20160901|2016-06-21 00:30,21,50.14,50.14,50.14,50.14,1
20160901|2016-06-21 01:00,21,50.09,50.09,50.09,50.09,1
20160901|2016-06-21 02:00,21,50.09,50.09,50.09,50.09,1
20160901|2016-06-21 03:00,21,50.27,50.27,50.11,50.11,9
20160901|2016-06-21 03:30,21,50.05,50.08,50.01,50.08,5
20160901|2016-06-21 04:30,21,50.12,50.12,50.12,50.12,1
20160901|2016-06-21 05:00,21,50.09,50.2,50.08,50.14,37
20160901|2016-06-21 05:30,21,50.08,50.08,49.92,49.92,218
20160901|2016-06-21 06:00,21,49.96,49.98,49.91,49.91,16
20160901|2016-06-21 06:30,21,49.91,49.91,49.79,49.8,7
20160901|2016-06-21 07:00,21,49.73,49.79,49.71,49.79,17
20160901|2016-06-21 07:30,21,49.61,49.62,49.48,49.53,30
20160901|2016-06-21 08:00,21,49.53,49.72,49.48,49.64,75
20160901|2016-06-21 08:30,21,49.6,49.75,49.54,49.68,53
20160901|2016-06-21 09:00,21,49.75,49.75,49.45,49.46,95
20160901|2016-06-21 09:30,21,49.43,49.72,49.41,49.71,146
20160901|2016-06-21 10:00,21,49.76,50.07,49.76,49.84,70
20160901|2016-06-21 10:30,21,49.81,49.81,49.64,49.65,34
20160901|2016-06-21 11:00,21,49.63,49.75,49.58,49.74,29
20160901|2016-06-21 11:30,21,49.79,49.94,49.77,49.89,175
20160901|2016-06-21 12:00,21,49.96,49.96,49.82,49.85,89
20160901|2016-06-21 12:30,21,49.9,50.09,49.87,50.04,13
20160901|2016-06-21 13:00,21,50.06,50.49,50.06,50.42,255
20160901|2016-06-21 13:30,21,50.4,50.46,50.34,50.34,27
20160901|2016-06-21 14:00,21,50.32,50.33,50.32,50.33,2
20160901|2016-06-21 14:30,21,50.33,50.33,50.31,50.33,4
20160901|2016-06-21 15:00,21,50.44,50.45,50.44,50.45,9
20160901|2016-06-21 15:30,21,50.43,50.99,50.43,50.81,78
20160901|2016-06-21 19:00,22,50.78,50.78,50.78,50.78,1
20160901|2016-06-21 19:30,22,50.78,50.78,50.78,50.78,1
20160901|2016-06-21 20:00,22,50.57,50.57,50.57,50.57,1
20160901|2016-06-21 20:30,22,50.59,50.59,50.5,50.57,4
20160901|2016-06-21 21:00,22,50.49,50.51,50.49,50.51,8
20160901|2016-06-21 21:30,22,50.6,50.64,50.6,50.64,2
20160901|2016-06-22 00:00,22,50.77,50.77,50.77,50.77,1
20160901|2016-06-22 01:00,22,50.81,50.81,50.81,50.81,1
20160901|2016-06-22 01:30,22,50.81,50.87,50.8,50.87,306
20160901|2016-06-22 02:00,22,50.93,50.97,50.88,50.94,18
20160901|2016-06-22 02:30,22,50.89,50.99,50.89,50.99,5
20160901|2016-06-22 03:00,22,50.95,50.99,50.95,50.95,13
20160901|2016-06-22 03:30,22,50.84,50.86,50.82,50.83,9
20160901|2016-06-22 04:00,22,50.89,50.89,50.87,50.88,4
20160901|2016-06-22 04:30,22,50.97,51.1,50.97,51.07,14
20160901|2016-06-22 05:00,22,51.1,51.1,51.03,51.03,9
20160901|2016-06-22 05:30,22,50.92,50.92,50.85,50.85,6
20160901|2016-06-22 06:00,22,50.69,50.74,50.63,50.63,10
20160901|2016-06-22 06:30,22,50.62,50.62,50.62,50.62,1
20160901|2016-06-22 07:00,22,50.7,50.79,50.69,50.7,83
20160901|2016-06-22 07:30,22,50.85,50.85,50.54,50.66,79
20160901|2016-06-22 08:00,22,50.78,50.9,50.75,50.82,137
20160901|2016-06-22 08:30,22,50.83,50.83,50.76,50.76,33
20160901|2016-06-22 09:00,22,50.71,50.96,50.71,50.79,52
20160901|2016-06-22 09:30,22,50.56,50.56,50.13,50.15,562
20160901|2016-06-22 10:00,22,50.19,50.2,49.95,50.01,263
20160901|2016-06-22 10:30,22,49.94,49.94,49.66,49.68,307
20160901|2016-06-22 11:00,22,49.72,49.74,49.66,49.73,37
20160901|2016-06-22 11:30,22,49.74,49.87,49.68,49.84,38
20160901|2016-06-22 12:00,22,49.8,49.8,49.53,49.53,418
20160901|2016-06-22 12:30,22,49.56,49.56,49.05,49.26,256
20160901|2016-06-22 13:00,22,49.26,49.85,49.22,49.75,323
20160901|2016-06-22 13:30,22,49.75,49.84,49.75,49.81,96
20160901|2016-06-22 14:00,22,49.8,49.81,49.77,49.77,19
20160901|2016-06-22 14:30,22,49.83,49.83,49.83,49.83,1
20160901|2016-06-22 15:00,22,49.77,49.77,49.71,49.71,4
20160901|2016-06-22 15:30,22,49.68,49.68,49.68,49.68,2
20160901|2016-06-22 16:00,22,49.69,49.7,49.68,49.68,9
20160901|2016-06-22 21:00,23,50.24,50.24,50.24,50.24,1
20160901|2016-06-22 22:00,23,50.04,50.04,50.04,50.04,1
20160901|2016-06-22 22:30,23,50.06,50.06,50.06,50.06,1
20160901|2016-06-23 00:30,23,50.12,50.22,50.12,50.22,2
20160901|2016-06-23 01:00,23,50.24,50.24,49.96,49.96,7
20160901|2016-06-23 01:30,23,49.92,49.92,49.78,49.78,7
20160901|2016-06-23 02:00,23,49.83,50.14,49.83,50.05,15
20160901|2016-06-23 02:30,23,49.95,50.05,49.9,49.94,13
20160901|2016-06-23 03:00,23,49.9,50.01,49.9,50.01,89
20160901|2016-06-23 03:30,23,50.06,50.06,49.9,50.04,72
20160901|2016-06-23 04:00,23,50.05,50.34,50.04,50.32,150
20160901|2016-06-23 04:30,23,50.34,50.36,50.34,50.36,2
20160901|2016-06-23 05:00,23,50.48,50.56,50.48,50.53,123
20160901|2016-06-23 05:30,23,50.57,50.57,50.38,50.38,8
20160901|2016-06-23 06:00,23,50.37,50.41,50.37,50.41,3
20160901|2016-06-23 06:30,23,50.41,50.57,50.4,50.55,11
20160901|2016-06-23 07:00,23,50.57,50.66,50.52,50.53,68
20160901|2016-06-23 07:30,23,50.48,50.6,50.46,50.59,51
20160901|2016-06-23 08:00,23,50.61,50.63,50.42,50.52,44
20160901|2016-06-23 08:30,23,50.61,50.61,50.3,50.31,45
20160901|2016-06-23 09:00,23,50.33,50.47,50.33,50.34,20
20160901|2016-06-23 09:30,23,50.24,50.25,49.94,50.03,432
20160901|2016-06-23 10:00,23,50.08,50.28,49.96,50.28,25
20160901|2016-06-23 10:30,23,50.27,50.27,50.02,50.03,14
20160901|2016-06-23 11:00,23,50.13,50.15,50.02,50.02,150
20160901|2016-06-23 11:30,23,50.21,50.21,50.21,50.21,4
20160901|2016-06-23 12:00,23,50.21,50.3,50.18,50.22,13
20160901|2016-06-23 12:30,23,50.22,50.42,50.22,50.36,69
20160901|2016-06-23 13:00,23,50.38,50.78,50.26,50.77,430
20160901|2016-06-23 13:30,23,50.77,50.78,50.69,50.73,20
20160901|2016-06-23 14:00,23,50.73,50.73,50.68,50.68,2
20160901|2016-06-23 14:30,23,50.7,50.75,50.67,50.67,15
20160901|2016-06-23 15:00,23,50.73,50.84,50.73,50.84,17
20160901|2016-06-23 15:30,23,50.84,50.84,50.76,50.76,11
20160901|2016-06-23 16:30,23,50.97,50.97,50.97,50.97,4
20160901|2016-06-23 19:00,24,50.44,50.45,49.88,50.13,10
20160901|2016-06-23 19:30,24,50.06,50.06,49.45,49.45,24
20160901|2016-06-23 20:00,24,49.48,49.8,48.7,49.55,266
20160901|2016-06-23 20:30,24,49.57,50.09,49.56,49.85,72
20160901|2016-06-23 21:00,24,49.8,49.96,49.11,49.21,47
20160901|2016-06-23 21:30,24,49.15,49.19,48.53,48.61,189
20160901|2016-06-23 22:00,24,48.6,48.62,48.04,48.6,184
20160901|2016-06-23 22:30,24,48.36,48.36,47.35,47.75,251
20160901|2016-06-23 23:00,24,47.67,48.32,47.66,47.82,153
20160901|2016-06-23 23:30,24,47.82,47.92,47.72,47.78,26
20160901|2016-06-24 00:00,24,47.75,47.79,47.54,47.74,98
20160901|2016-06-24 00:30,24,47.69,48.44,47.69,48.27,115
20160901|2016-06-24 01:00,24,48.11,49.04,48.08,48.49,440
20160901|2016-06-24 01:30,24,48.45,48.61,48.3,48.3,256
20160901|2016-06-24 02:00,24,48.15,48.65,48.05,48.65,66
20160901|2016-06-24 02:30,24,48.72,49.02,48.66,48.87,116
20160901|2016-06-24 03:00,24,48.84,48.93,48.58,48.92,58
20160901|2016-06-24 03:30,24,48.9,48.96,48.73,48.82,57
20160901|2016-06-24 04:00,24,48.62,48.69,48.55,48.69,73
20160901|2016-06-24 04:30,24,48.71,48.71,48.43,48.5,21
20160901|2016-06-24 05:00,24,48.52,48.55,48.13,48.26,122
20160901|2016-06-24 05:30,24,48.34,48.39,48.31,48.32,34
20160901|2016-06-24 06:00,24,48.38,48.38,48.33,48.33,6
20160901|2016-06-24 06:30,24,48.31,48.68,48.31,48.66,79
20160901|2016-06-24 07:00,24,48.68,48.8,48.42,48.56,55
20160901|2016-06-24 07:30,24,48.61,48.7,48.31,48.34,177
20160901|2016-06-24 08:00,24,48.27,48.37,48.05,48.24,136
20160901|2016-06-24 08:30,24,48.27,48.8,48.24,48.69,483
20160901|2016-06-24 09:00,24,48.59,49.04,48.59,48.73,415
20160901|2016-06-24 09:30,24,48.73,48.78,48.57,48.63,45
20160901|2016-06-24 10:00,24,48.57,48.71,48.46,48.62,188
20160901|2016-06-24 10:30,24,48.67,48.82,48.57,48.67,53
20160901|2016-06-24 11:00,24,48.55,48.64,48.38,48.38,65
20160901|2016-06-24 11:30,24,48.4,48.45,48.28,48.28,23
20160901|2016-06-24 12:00,24,48.36,48.59,48.36,48.57,32
20160901|2016-06-24 12:30,24,48.6,48.65,48.56,48.56,29
20160901|2016-06-24 13:00,24,48.57,48.68,48.19,48.24,410
20160901|2016-06-24 13:30,24,48.21,48.27,48.18,48.25,192
20160901|2016-06-24 14:00,24,48.28,48.28,48.28,48.28,2
20160901|2016-06-24 14:30,24,48.28,48.32,48.28,48.29,8
20160901|2016-06-24 15:00,24,48.28,48.3,48.28,48.3,14
20160901|2016-06-24 15:30,24,48.3,48.3,48.28,48.29,4
20160901|2016-06-26 17:00,27,48.37,48.37,48.08,48.08,3
20160901|2016-06-26 17:30,27,47.96,47.96,47.96,47.96,2
20160901|2016-06-26 18:30,27,47.8,47.8,47.63,47.63,6
20160901|2016-06-26 19:00,27,47.77,47.88,47.77,47.88,2
20160901|2016-06-26 19:30,27,47.71,47.76,47.68,47.76,4
20160901|2016-06-26 20:00,27,47.74,47.89,47.74,47.89,6
20160901|2016-06-26 20:30,27,47.91,48.07,47.88,48.07,5
20160901|2016-06-26 21:00,27,47.97,47.97,47.97,47.97,1
20160901|2016-06-26 22:00,27,48.15,48.15,48.1,48.1,4
20160901|2016-06-26 22:30,27,48.05,48.08,48.05,48.07,4
20160901|2016-06-26 23:00,27,48.1,48.11,47.9,47.9,11
20160901|2016-06-26 23:30,27,48.04,48.09,48.03,48.06,12
20160901|2016-06-27 00:00,27,48.12,48.12,48.12,48.12,3
20160901|2016-06-27 00:30,27,48.15,48.22,48.15,48.22,2
20160901|2016-06-27 01:00,27,48.29,48.4,48.29,48.4,3
20160901|2016-06-27 01:30,27,48.34,48.55,48.34,48.55,12
20160901|2016-06-27 02:00,27,48.48,48.61,48.48,48.51,26
20160901|2016-06-27 02:30,27,48.5,48.57,48.5,48.57,5
20160901|2016-06-27 03:00,27,48.45,48.46,48.39,48.39,10
20160901|2016-06-27 03:30,27,48.33,48.36,48.3,48.36,8
20160901|2016-06-27 04:00,27,48.35,48.35,48.26,48.26,10
20160901|2016-06-27 04:30,27,48.22,48.28,48.14,48.25,29
20160901|2016-06-27 05:00,27,48.27,48.29,48.25,48.25,26
20160901|2016-06-27 05:30,27,48.02,48.02,47.95,47.95,4
20160901|2016-06-27 06:00,27,47.97,48.04,47.84,47.88,26
20160901|2016-06-27 06:30,27,47.77,47.79,47.74,47.79,9
20160901|2016-06-27 07:00,27,47.7,47.7,47.43,47.48,178
20160901|2016-06-27 07:30,27,47.41,47.43,47.22,47.22,90
20160901|2016-06-27 08:00,27,47.2,47.54,47.18,47.54,158
20160901|2016-06-27 08:30,27,47.52,47.55,47.28,47.31,65
20160901|2016-06-27 09:00,27,47.31,47.46,47.14,47.15,83
20160901|2016-06-27 09:30,27,47.23,47.28,47.04,47.1,49
20160901|2016-06-27 10:00,27,47.15,47.21,46.96,47.04,99
20160901|2016-06-27 10:30,27,46.99,47.2,46.99,47.02,60
20160901|2016-06-27 11:00,27,46.99,47.07,46.9,47,134
20160901|2016-06-27 11:30,27,46.9,46.9,46.77,46.82,58
20160901|2016-06-27 12:00,27,46.74,46.74,46.68,46.73,7
20160901|2016-06-27 12:30,27,46.62,46.73,46.54,46.73,98
20160901|2016-06-27 13:00,27,46.66,47.16,46.56,47.16,173
20160901|2016-06-27 13:30,27,47.14,47.29,47.08,47.2,26
20160901|2016-06-27 14:00,27,47.16,47.18,47.07,47.16,19
20160901|2016-06-27 14:30,27,47.38,47.44,47.38,47.44,6
20160901|2016-06-27 15:00,27,47.39,47.39,47.39,47.39,1
20160901|2016-06-27 15:30,27,47.31,47.31,47.31,47.31,1
20160901|2016-06-27 16:00,27,47.28,47.28,47.28,47.28,1
20160901|2016-06-27 19:00,28,47.44,47.44,47.44,47.44,2
20160901|2016-06-27 20:00,28,47.31,47.31,47.31,47.31,1
20160901|2016-06-27 20:30,28,47.46,47.46,47.46,47.46,1
20160901|2016-06-27 21:00,28,47.44,47.55,47.44,47.55,9
20160901|2016-06-27 21:30,28,47.56,47.72,47.56,47.67,12
20160901|2016-06-27 22:00,28,47.56,47.67,47.56,47.67,13
20160901|2016-06-27 23:30,28,47.54,47.84,47.54,47.77,69
20160901|2016-06-28 00:00,28,47.66,47.89,47.62,47.76,81
20160901|2016-06-28 00:30,28,47.85,47.87,47.74,47.79,18
20160901|2016-06-28 01:00,28,47.63,47.63,47.63,47.63,1
20160901|2016-06-28 01:30,28,47.69,47.83,47.69,47.8,68
20160901|2016-06-28 02:00,28,47.89,47.89,47.87,47.87,2
20160901|2016-06-28 02:30,28,47.87,48.07,47.85,47.98,18
20160901|2016-06-28 03:00,28,48.01,48.11,48.01,48.11,15
20160901|2016-06-28 03:30,28,48.11,48.11,47.89,47.89,44
20160901|2016-06-28 04:00,28,47.91,47.96,47.83,47.86,76
20160901|2016-06-28 04:30,28,47.94,48.13,47.94,48.13,7
20160901|2016-06-28 05:00,28,48.33,48.4,48.3,48.3,105
20160901|2016-06-28 05:30,28,48.28,48.31,48.18,48.31,40
20160901|2016-06-28 06:00,28,48.25,48.26,48.05,48.08,18
20160901|2016-06-28 06:30,28,48.04,48.29,48.04,48.29,3
20160901|2016-06-28 07:00,28,48.22,48.29,48.19,48.28,34
20160901|2016-06-28 07:30,28,48.36,48.5,48.34,48.42,56
20160901|2016-06-28 08:00,28,48.42,48.5,48.15,48.35,68
20160901|2016-06-28 08:30,28,48.34,48.45,48.29,48.35,86
20160901|2016-06-28 09:00,28,48.36,48.52,47.98,48,98
20160901|2016-06-28 09:30,28,47.99,48.05,47.66,47.66,212
20160901|2016-06-28 10:00,28,47.69,47.79,47.59,47.76,108
20160901|2016-06-28 10:30,28,47.79,47.96,47.79,47.96,51
20160901|2016-06-28 11:00,28,47.95,47.95,47.84,47.86,52
20160901|2016-06-28 11:30,28,47.9,48.17,47.9,48.06,52
20160901|2016-06-28 12:00,28,48.06,48.06,48.06,48.06,4
20160901|2016-06-28 12:30,28,48.05,48.28,47.96,48.28,30
20160901|2016-06-28 13:00,28,48.17,48.66,48.16,48.66,188
20160901|2016-06-28 13:30,28,48.63,48.65,48.54,48.54,25
20160901|2016-06-28 14:00,28,48.53,48.57,48.53,48.57,2
20160901|2016-06-28 14:30,28,48.6,48.64,48.59,48.64,7
20160901|2016-06-28 15:00,28,48.65,48.74,48.61,48.61,11
20160901|2016-06-28 15:30,28,48.66,48.87,48.66,48.75,53
20160901|2016-06-28 16:30,28,48.71,48.71,48.71,48.71,2
20160901|2016-06-28 19:00,29,48.93,48.93,48.84,48.84,6
20160901|2016-06-28 19:30,29,48.83,48.83,48.83,48.83,2
20160901|2016-06-28 20:00,29,48.85,48.85,48.77,48.85,10
20160901|2016-06-28 20:30,29,48.92,49.06,48.92,48.97,38
20160901|2016-06-28 21:00,29,48.96,48.96,48.96,48.96,1
20160901|2016-06-28 21:30,29,48.91,48.92,48.91,48.92,9
20160901|2016-06-28 22:00,29,48.94,48.95,48.94,48.95,3
20160901|2016-06-29 00:00,29,48.84,48.84,48.82,48.82,2
20160901|2016-06-29 00:30,29,48.74,48.74,48.74,48.74,1
20160901|2016-06-29 01:00,29,48.88,48.93,48.87,48.93,6
20160901|2016-06-29 01:30,29,48.97,48.98,48.96,48.96,5
20160901|2016-06-29 02:00,29,48.89,49.06,48.89,49.06,10
20160901|2016-06-29 02:30,29,49.15,49.2,49.09,49.09,28
20160901|2016-06-29 03:00,29,49.23,49.23,49.22,49.22,3
20160901|2016-06-29 03:30,29,49.12,49.23,49.12,49.21,17
20160901|2016-06-29 04:00,29,49.2,49.2,49.17,49.17,5
20160901|2016-06-29 04:30,29,49.15,49.16,49.01,49.04,17
20160901|2016-06-29 05:00,29,49.1,49.19,49.06,49.17,26
20160901|2016-06-29 05:30,29,49.19,49.19,49.19,49.19,4
20160901|2016-06-29 06:00,29,49.11,49.11,48.9,48.95,23
20160901|2016-06-29 06:30,29,48.86,48.86,48.81,48.85,14
20160901|2016-06-29 07:00,29,48.9,48.99,48.9,48.96,18
20160901|2016-06-29 07:30,29,48.99,49.11,48.99,48.99,49
20160901|2016-06-29 08:00,29,48.98,48.98,48.9,48.91,29
20160901|2016-06-29 08:30,29,48.99,49.03,48.95,49,27
20160901|2016-06-29 09:00,29,49.07,49.27,49.07,49.17,93
20160901|2016-06-29 09:30,29,49.17,49.83,48.81,49.81,325
20160901|2016-06-29 10:00,29,49.8,50.01,49.67,49.96,169
20160901|2016-06-29 10:30,29,49.96,49.96,49.72,49.8,123
20160901|2016-06-29 11:00,29,49.83,49.95,49.82,49.94,66
20160901|2016-06-29 11:30,29,49.97,49.97,49.64,49.7,124
20160901|2016-06-29 12:00,29,49.77,49.82,49.77,49.82,4
20160901|2016-06-29 12:30,29,49.86,50.24,49.85,50.19,186
20160901|2016-06-29 13:00,29,50.24,50.7,50.19,50.52,128
20160901|2016-06-29 13:30,29,50.48,50.48,50.25,50.28,180
20160901|2016-06-29 14:00,29,50.24,50.24,50.15,50.15,17
20160901|2016-06-29 14:30,29,50.12,50.14,49.99,50,69
20160901|2016-06-29 15:00,29,49.99,50.19,49.99,50.19,104
20160901|2016-06-29 15:30,29,50.11,50.11,50.11,50.11,1
20160901|2016-06-29 19:00,30,50.24,50.24,50.14,50.18,3
20160901|2016-06-29 20:00,30,50.17,50.19,50.17,50.19,5
20160901|2016-06-29 20:30,30,50.14,50.14,50.11,50.11,5
20160901|2016-06-29 21:30,30,50.13,50.14,50.09,50.09,6
20160901|2016-06-29 22:00,30,50.13,50.13,50.13,50.13,3
20160901|2016-06-29 22:30,30,50.15,50.16,50.1,50.1,66
20160901|2016-06-30 00:00,30,50.08,50.08,50.08,50.08,1
20160901|2016-06-30 00:30,30,50.06,50.11,50.04,50.04,6
20160901|2016-06-30 01:00,30,50.05,50.14,50.05,50.14,6
20160901|2016-06-30 01:30,30,50.21,50.23,50.17,50.23,4
20160901|2016-06-30 02:00,30,50.19,50.19,49.83,49.83,21
20160901|2016-06-30 02:30,30,49.89,50.04,49.89,50.04,53
20160901|2016-06-30 03:00,30,50.21,50.24,50.19,50.22,9
20160901|2016-06-30 03:30,30,50,50.06,50,50.06,9
20160901|2016-06-30 04:00,30,50.11,50.11,50.01,50.01,30
20160901|2016-06-30 04:30,30,50.14,50.19,50.14,50.18,23
20160901|2016-06-30 05:00,30,50.17,50.17,50.06,50.06,21
20160901|2016-06-30 05:30,30,50.1,50.17,50.1,50.17,125
20160901|2016-06-30 06:00,30,50.16,50.16,49.98,50.01,129
20160901|2016-06-30 06:30,30,50.02,50.02,49.8,49.8,214
20160901|2016-06-30 07:00,30,49.76,49.76,49.64,49.73,52
20160901|2016-06-30 07:30,30,49.6,49.6,49.46,49.52,95
20160901|2016-06-30 08:00,30,49.5,49.62,49.42,49.52,74
20160901|2016-06-30 08:30,30,49.52,49.52,49.3,49.32,119
20160901|2016-06-30 09:00,30,49.35,49.52,49.35,49.5,88
20160901|2016-06-30 09:30,30,49.53,49.69,49.48,49.66,39
20160901|2016-06-30 10:00,30,49.68,49.79,49.49,49.53,85
20160901|2016-06-30 10:30,30,49.56,49.56,49.2,49.2,31
20160901|2016-06-30 11:00,30,49.25,49.51,49.23,49.51,146
20160901|2016-06-30 11:30,30,49.46,49.46,49.33,49.36,32
20160901|2016-06-30 12:00,30,49.44,49.44,49.21,49.36,27
20160901|2016-06-30 12:30,30,49.4,49.75,49.4,49.73,62
20160901|2016-06-30 13:00,30,49.79,49.98,48.85,48.92,352
20160901|2016-06-30 13:30,30,49,49.12,48.96,49.04,226
20160901|2016-06-30 14:00,30,49.09,49.22,49.09,49.22,64
20160901|2016-06-30 14:30,30,49.04,49.07,49.04,49.07,12
20160901|2016-06-30 15:00,30,49.04,49.07,48.95,48.95,10
20160901|2016-06-30 15:30,30,49.02,49.05,49.02,49.05,2
20160901|2016-06-30 16:00,30,49.09,49.09,49.09,49.09,4
20160901|2016-06-30 19:00,1,49.21,49.23,49.21,49.22,9
20160901|2016-06-30 19:30,1,49.29,49.29,49.29,49.29,1
20160901|2016-06-30 20:00,1,49.24,49.24,49.23,49.23,3
20160901|2016-06-30 20:30,1,49.2,49.2,49.2,49.2,1
20160901|2016-06-30 21:30,1,49.29,49.29,49.29,49.29,1
20160901|2016-06-30 22:00,1,49.32,49.34,49.32,49.34,7
20160901|2016-06-30 22:30,1,49.27,49.33,49.27,49.31,16
20160901|2016-07-01 00:30,1,49.29,49.29,49.29,49.29,1
20160901|2016-07-01 01:00,1,49.29,49.29,49.11,49.12,8
20160901|2016-07-01 01:30,1,49.19,49.19,49.19,49.19,1
20160901|2016-07-01 02:00,1,49.33,49.33,49.22,49.22,4
20160901|2016-07-01 02:30,1,49.03,49.2,49.03,49.2,13
20160901|2016-07-01 03:00,1,49.05,49.05,48.95,48.96,31
20160901|2016-07-01 03:30,1,48.88,48.88,48.72,48.73,48
20160901|2016-07-01 04:00,1,48.7,48.75,48.6,48.75,117
20160901|2016-07-01 04:30,1,48.69,48.85,48.67,48.85,25
20160901|2016-07-01 05:00,1,48.84,48.84,48.61,48.61,9
20160901|2016-07-01 05:30,1,48.67,48.83,48.67,48.79,61
20160901|2016-07-01 06:00,1,48.67,48.67,48.67,48.67,5
20160901|2016-07-01 06:30,1,48.84,48.96,48.84,48.91,18
20160901|2016-07-01 07:00,1,48.84,48.84,48.8,48.8,8
20160901|2016-07-01 07:30,1,48.83,48.87,48.71,48.71,14
20160901|2016-07-01 08:00,1,48.64,48.84,48.59,48.84,22
20160901|2016-07-01 08:30,1,48.92,49.09,48.92,49.09,67
20160901|2016-07-01 09:00,1,49.13,49.42,49.1,49.34,56
20160901|2016-07-01 09:30,1,49.36,49.36,49.24,49.31,10
20160901|2016-07-01 10:00,1,49.27,49.27,48.88,49.04,30
20160901|2016-07-01 10:30,1,49.02,49.15,49.02,49.12,42
20160901|2016-07-01 11:00,1,48.91,48.91,48.83,48.9,45
20160901|2016-07-01 11:30,1,48.87,49.13,48.87,49.1,98
20160901|2016-07-01 12:00,1,49.08,49.18,48.92,49.18,169
20160901|2016-07-01 12:30,1,49.19,49.29,49.16,49.17,67
20160901|2016-07-01 13:00,1,49.18,49.73,49.18,49.73,239
20160901|2016-07-01 13:30,1,49.69,49.75,49.62,49.75,93
20160901|2016-07-01 14:00,1,49.77,49.92,49.74,49.89,67
20160901|2016-07-01 14:30,1,49.89,49.91,49.78,49.9,39
20160901|2016-07-01 15:30,1,49.9,49.92,49.9,49.92,3
20160901|2016-07-01 16:00,1,50,50,49.89,49.97,9
20160901|2016-07-01 16:30,1,49.86,49.86,49.79,49.79,3
20160901|2016-07-03 17:00,4,49.88,49.88,49.61,49.61,30
20160901|2016-07-03 19:00,4,49.66,49.66,49.66,49.66,1
20160901|2016-07-03 19:30,4,49.69,49.69,49.62,49.62,3
20160901|2016-07-03 20:00,4,49.63,49.63,49.58,49.59,9
20160901|2016-07-03 20:30,4,49.65,49.75,49.63,49.75,5
20160901|2016-07-03 21:00,4,49.64,49.64,49.64,49.64,1
20160901|2016-07-03 21:30,4,49.6,49.6,49.6,49.6,2
20160901|2016-07-03 22:00,4,49.69,49.69,49.69,49.69,2
20160901|2016-07-03 22:30,4,49.69,49.7,49.67,49.67,26
20160901|2016-07-03 23:00,4,49.7,49.71,49.7,49.7,3
20160901|2016-07-03 23:30,4,49.62,49.62,49.62,49.62,1
20160901|2016-07-04 00:00,4,49.66,49.66,49.66,49.66,2
20160901|2016-07-04 00:30,4,49.76,49.95,49.75,49.84,11
20160901|2016-07-04 01:00,4,49.92,50.01,49.9,49.97,32
20160901|2016-07-04 01:30,4,49.9,49.9,49.83,49.83,3
20160901|2016-07-04 02:00,4,49.81,49.91,49.78,49.91,15
20160901|2016-07-04 02:30,4,49.83,49.83,49.75,49.77,14
20160901|2016-07-04 03:00,4,49.75,49.83,49.65,49.83,31
20160901|2016-07-04 03:30,4,49.78,49.85,49.78,49.84,6
20160901|2016-07-04 04:00,4,49.89,49.9,49.89,49.9,2
20160901|2016-07-04 05:00,4,49.87,49.88,49.86,49.87,13
20160901|2016-07-04 05:30,4,49.8,49.87,49.8,49.87,2
20160901|2016-07-04 06:00,4,49.89,49.91,49.86,49.86,20
20160901|2016-07-04 07:00,4,49.81,49.81,49.81,49.81,1
20160901|2016-07-04 07:30,4,49.84,49.87,49.83,49.83,4
20160901|2016-07-04 08:00,4,49.81,49.81,49.67,49.67,6
20160901|2016-07-04 08:30,4,49.64,49.76,49.58,49.69,31
20160901|2016-07-04 09:00,4,49.66,49.7,49.58,49.7,38
20160901|2016-07-04 09:30,4,49.65,49.71,49.5,49.51,24
20160901|2016-07-04 10:00,4,49.5,49.56,49.45,49.51,35
20160901|2016-07-04 10:30,4,49.5,49.51,49.46,49.51,20
20160901|2016-07-04 11:00,4,49.53,49.61,49.53,49.57,21
20160901|2016-07-04 11:30,4,49.51,49.51,49.37,49.46,41
20160901|2016-07-04 12:00,4,49.43,49.44,49.43,49.43,38
20160901|2016-07-04 19:00,5,49.3,49.33,49.27,49.28,16
20160901|2016-07-04 19:30,5,49.27,49.3,49.15,49.15,22
20160901|2016-07-04 20:00,5,49.14,49.17,49.06,49.07,44
20160901|2016-07-04 20:30,5,49.03,49.07,48.97,48.97,54
20160901|2016-07-04 21:00,5,48.99,49.1,48.99,49.1,25
20160901|2016-07-04 21:30,5,49.11,49.13,49.09,49.09,11
20160901|2016-07-04 22:00,5,49.09,49.09,48.99,48.99,21
20160901|2016-07-04 22:30,5,49.03,49.06,49.03,49.06,10
20160901|2016-07-04 23:00,5,49.1,49.1,48.83,48.89,67
20160901|2016-07-04 23:30,5,48.9,48.9,48.85,48.89,16
20160901|2016-07-05 00:00,5,48.89,48.89,48.89,48.89,5
20160901|2016-07-05 00:30,5,48.88,48.88,48.86,48.86,8
20160901|2016-07-05 01:00,5,48.83,48.98,48.83,48.98,26
20160901|2016-07-05 01:30,5,48.96,48.99,48.9,48.9,12
20160901|2016-07-05 02:00,5,48.83,48.83,48.66,48.76,74
20160901|2016-07-05 02:30,5,48.8,48.8,48.6,48.6,9
20160901|2016-07-05 03:00,5,48.54,48.54,48.28,48.32,70
20160901|2016-07-05 03:30,5,48.31,48.39,48.29,48.38,14
20160901|2016-07-05 04:00,5,48.34,48.39,48.34,48.38,11
20160901|2016-07-05 04:30,5,48.28,48.44,48.28,48.44,14
20160901|2016-07-05 05:00,5,48.36,48.42,48.36,48.42,11
20160901|2016-07-05 05:30,5,48.49,48.57,48.49,48.57,5
20160901|2016-07-05 06:00,5,48.49,48.52,48.39,48.39,8
20160901|2016-07-05 06:30,5,48.32,48.35,48.29,48.29,7
20160901|2016-07-05 07:00,5,48.36,48.36,48.11,48.19,71
20160901|2016-07-05 07:30,5,48.18,48.33,48.18,48.2,35
20160901|2016-07-05 08:00,5,48.22,48.31,48.06,48.13,158
20160901|2016-07-05 08:30,5,48.08,48.21,47.95,48.01,136
20160901|2016-07-05 09:00,5,48,48.09,47.64,47.76,260
20160901|2016-07-05 09:30,5,47.74,47.81,47.55,47.55,167
20160901|2016-07-05 10:00,5,47.55,47.55,47.4,47.5,164
20160901|2016-07-05 10:30,5,47.41,47.53,47.4,47.52,51
20160901|2016-07-05 11:00,5,47.5,47.55,47.41,47.51,66
20160901|2016-07-05 11:30,5,47.5,47.52,47.15,47.19,139
20160901|2016-07-05 12:00,5,47.16,47.22,47,47.22,73
20160901|2016-07-05 12:30,5,47.22,47.27,47.13,47.13,26
20160901|2016-07-05 13:00,5,47.24,47.56,47.09,47.36,281
20160901|2016-07-05 13:30,5,47.37,47.41,47.34,47.4,54
20160901|2016-07-05 14:00,5,47.34,47.45,47.34,47.45,6
20160901|2016-07-05 14:30,5,47.54,47.54,47.39,47.46,77
20160901|2016-07-05 15:00,5,47.49,47.49,47.48,47.48,5
20160901|2016-07-05 15:30,5,47.53,47.64,47.53,47.56,32
20160901|2016-07-05 16:00,5,47.52,47.57,47.52,47.57,5
20160901|2016-07-05 16:30,5,47.54,47.54,47.54,47.54,1
20160901|2016-07-05 20:00,6,47.17,47.18,46.93,46.98,51
20160901|2016-07-05 20:30,6,46.94,47.01,46.89,46.95,20
20160901|2016-07-05 21:00,6,46.96,46.97,46.88,46.88,4
20160901|2016-07-05 21:30,6,46.91,46.92,46.9,46.9,8
20160901|2016-07-05 22:00,6,46.98,46.98,46.98,46.98,2
20160901|2016-07-05 23:00,6,47.1,47.1,47.1,47.1,1
20160901|2016-07-05 23:30,6,47.06,47.08,47.06,47.08,2
20160901|2016-07-06 00:00,6,47.16,47.22,47.16,47.22,2
20160901|2016-07-06 00:30,6,47.42,47.42,47.42,47.42,1
20160901|2016-07-06 01:00,6,47.42,47.42,47.31,47.34,8
20160901|2016-07-06 01:30,6,47.36,47.38,47.19,47.19,8
20160901|2016-07-06 02:00,6,47.31,47.55,47.31,47.55,10
20160901|2016-07-06 02:30,6,47.58,47.59,47.38,47.38,14
20160901|2016-07-06 03:00,6,47.38,47.38,47.33,47.33,2
20160901|2016-07-06 03:30,6,47.34,47.35,47.05,47.07,20
20160901|2016-07-06 04:00,6,47.09,47.09,46.93,46.93,4
20160901|2016-07-06 04:30,6,47.03,47.08,47.03,47.08,3
20160901|2016-07-06 05:00,6,47.14,47.17,46.9,46.92,12
20160901|2016-07-06 05:30,6,46.89,46.89,46.67,46.68,47
20160901|2016-07-06 06:00,6,46.65,46.78,46.65,46.7,28
20160901|2016-07-06 06:30,6,46.64,46.79,46.64,46.79,16
20160901|2016-07-06 07:00,6,46.89,46.89,46.7,46.7,19
20160901|2016-07-06 07:30,6,46.68,46.85,46.64,46.81,146
20160901|2016-07-06 08:00,6,46.8,47.14,46.8,46.97,218
20160901|2016-07-06 08:30,6,46.94,47.36,46.92,47.36,187
20160901|2016-07-06 09:00,6,47.35,47.41,46.82,46.86,216
20160901|2016-07-06 09:30,6,46.83,46.94,46.71,46.94,157
20160901|2016-07-06 10:00,6,47.01,47.28,47.01,47.13,124
20160901|2016-07-06 10:30,6,47.02,47.44,47.01,47.38,114
20160901|2016-07-06 11:00,6,47.41,47.82,47.4,47.68,384
20160901|2016-07-06 11:30,6,47.71,47.93,47.71,47.93,65
20160901|2016-07-06 12:00,6,47.94,48.19,47.94,47.94,508
20160901|2016-07-06 12:30,6,47.95,48.11,47.84,48.11,354
20160901|2016-07-06 13:00,6,48.11,48.36,47.94,48.07,382
20160901|2016-07-06 13:30,6,48.07,48.07,47.89,47.97,28
20160901|2016-07-06 14:00,6,48,48,47.96,47.96,7
20160901|2016-07-06 14:30,6,48,48.11,48,48.05,18
20160901|2016-07-06 15:00,6,48.01,48.12,48.01,48.11,47
20160901|2016-07-06 15:30,6,48.12,48.58,48.12,48.58,106
20160901|2016-07-06 16:00,6,48.56,48.62,48.56,48.59,23
20160901|2016-07-06 16:30,6,48.56,48.59,48.52,48.52,17
20160901|2016-07-06 20:00,7,48.41,48.47,48.41,48.47,2
20160901|2016-07-06 20:30,7,48.35,48.43,48.3,48.43,20
20160901|2016-07-06 21:00,7,48.32,48.32,48.32,48.32,1
20160901|2016-07-06 21:30,7,48.3,48.33,48.3,48.31,7
20160901|2016-07-06 22:00,7,48.3,48.36,48.3,48.3,13
20160901|2016-07-06 22:30,7,48.3,48.34,48.23,48.23,30
20160901|2016-07-06 23:00,7,48.23,48.27,48.19,48.27,9
20160901|2016-07-07 00:00,7,48.39,48.39,48.34,48.39,29
20160901|2016-07-07 00:30,7,48.43,48.43,48.37,48.38,7
20160901|2016-07-07 01:00,7,48.25,48.3,48.25,48.3,3
20160901|2016-07-07 01:30,7,48.18,48.19,48.02,48.14,33
20160901|2016-07-07 02:00,7,48.32,48.47,48.32,48.38,25
20160901|2016-07-07 02:30,7,48.33,48.43,48.32,48.43,6
20160901|2016-07-07 03:00,7,48.4,48.49,48.37,48.42,26
20160901|2016-07-07 03:30,7,48.5,48.82,48.5,48.74,32
20160901|2016-07-07 04:00,7,48.78,48.78,48.68,48.68,16
20160901|2016-07-07 04:30,7,48.65,48.67,48.65,48.67,4
20160901|2016-07-07 05:00,7,48.69,48.69,48.59,48.59,69
20160901|2016-07-07 05:30,7,48.69,48.69,48.69,48.69,2
20160901|2016-07-07 06:00,7,48.63,48.63,48.59,48.6,7
20160901|2016-07-07 06:30,7,48.63,48.72,48.53,48.62,21
20160901|2016-07-07 07:00,7,48.61,48.62,48.56,48.59,28
20160901|2016-07-07 07:30,7,48.57,48.73,48.56,48.68,21
20160901|2016-07-07 08:00,7,48.7,48.87,48.68,48.79,194
20160901|2016-07-07 08:30,7,48.8,48.93,48.7,48.79,43
20160901|2016-07-07 09:00,7,48.65,48.75,48.6,48.64,215
20160901|2016-07-07 09:30,7,48.66,48.72,48.4,48.4,88
20160901|2016-07-07 10:00,7,48.35,48.35,47.14,47.22,1194
20160901|2016-07-07 10:30,7,47.17,47.19,46.74,46.93,465
20160901|2016-07-07 11:00,7,47.02,47.02,46.42,46.68,361
20160901|2016-07-07 11:30,7,46.68,46.82,46.51,46.51,174
20160901|2016-07-07 12:00,7,46.46,46.48,45.57,46.01,709
20160901|2016-07-07 12:30,7,46.02,46.16,45.86,46.04,58
20160901|2016-07-07 13:00,7,46.01,46.1,45.6,45.87,443
20160901|2016-07-07 13:30,7,45.91,45.92,45.78,45.8,112
20160901|2016-07-07 14:00,7,45.88,45.9,45.88,45.9,18
20160901|2016-07-07 14:30,7,45.88,45.91,45.79,45.91,30
20160901|2016-07-07 15:00,7,45.92,45.92,45.86,45.89,59
20160901|2016-07-07 19:00,8,46.12,46.29,46.12,46.29,25
20160901|2016-07-07 19:30,8,46.21,46.29,46.18,46.22,20
20160901|2016-07-07 20:00,8,46.19,46.32,46.19,46.25,11
20160901|2016-07-07 20:30,8,46.17,46.26,46.16,46.25,11
20160901|2016-07-07 21:00,8,46.25,46.25,46.13,46.24,114
20160901|2016-07-07 21:30,8,46.27,46.41,46.27,46.36,73
20160901|2016-07-07 22:00,8,46.33,46.36,46.31,46.35,6
20160901|2016-07-07 23:30,8,46.28,46.28,46.17,46.17,7
20160901|2016-07-08 00:00,8,46.24,46.24,46.22,46.22,17
20160901|2016-07-08 00:30,8,46.21,46.21,46.21,46.21,1
20160901|2016-07-08 01:00,8,46.12,46.14,46.02,46.07,26
20160901|2016-07-08 01:30,8,46.01,46.12,46,46.12,7
20160901|2016-07-08 02:00,8,46.13,46.33,46.07,46.32,28
20160901|2016-07-08 02:30,8,46.24,46.28,46.2,46.28,21
20160901|2016-07-08 03:00,8,46.23,46.26,46.19,46.2,23
20160901|2016-07-08 03:30,8,46.22,46.22,46.12,46.17,15
20160901|2016-07-08 04:00,8,46.21,46.21,45.97,45.98,25
20160901|2016-07-08 04:30,8,46.04,46.18,45.98,46.18,58
20160901|2016-07-08 05:00,8,46.15,46.15,46.07,46.11,7
20160901|2016-07-08 05:30,8,46.15,46.2,46.12,46.2,17
20160901|2016-07-08 06:00,8,46.21,46.35,46.21,46.34,73
20160901|2016-07-08 06:30,8,46.25,46.26,46.25,46.26,3
20160901|2016-07-08 07:00,8,46.15,46.34,46.15,46.34,27
20160901|2016-07-08 07:30,8,46.37,46.64,46.01,46.43,243
20160901|2016-07-08 08:00,8,46.48,46.65,46.11,46.3,222
20160901|2016-07-08 08:30,8,46.35,46.42,46.23,46.25,58
20160901|2016-07-08 09:00,8,46.27,46.38,45.48,45.72,572
20160901|2016-07-08 09:30,8,45.66,45.93,45.62,45.68,350
20160901|2016-07-08 10:00,8,45.69,46.02,45.55,45.96,104
20160901|2016-07-08 10:30,8,45.99,46.04,45.87,45.98,38
20160901|2016-07-08 11:00,8,45.93,46,45.78,45.93,101
20160901|2016-07-08 11:30,8,45.97,46.13,45.97,46,23
20160901|2016-07-08 12:00,8,45.97,46.23,45.85,46.15,105
20160901|2016-07-08 12:30,8,46.07,46.22,46.07,46.14,154
20160901|2016-07-08 13:00,8,46.07,46.32,45.7,46.08,603
20160901|2016-07-08 13:30,8,46.07,46.09,45.93,45.93,74
20160901|2016-07-08 14:30,8,45.83,45.97,45.81,45.95,32
20160901|2016-07-08 15:00,8,45.87,45.97,45.87,45.97,7
20160901|2016-07-08 15:30,8,45.96,45.96,45.87,45.87,2
20160901|2016-07-08 16:00,8,45.85,45.86,45.72,45.72,18
20160901|2016-07-10 17:00,11,45.9,45.91,45.9,45.91,2
20160901|2016-07-10 18:30,11,45.71,45.71,45.71,45.71,2
20160901|2016-07-10 19:00,11,45.84,45.84,45.77,45.82,3
20160901|2016-07-10 20:30,11,45.72,45.72,45.6,45.6,13
20160901|2016-07-10 21:00,11,45.6,45.66,45.56,45.61,19
20160901|2016-07-10 22:00,11,45.69,45.7,45.69,45.7,2
20160901|2016-07-10 22:30,11,45.75,45.78,45.75,45.78,4
20160901|2016-07-10 23:00,11,45.82,45.82,45.78,45.79,4
20160901|2016-07-10 23:30,11,45.91,45.92,45.91,45.92,2
20160901|2016-07-11 00:00,11,45.91,45.91,45.91,45.91,1
20160901|2016-07-11 01:00,11,45.86,45.87,45.85,45.87,6
20160901|2016-07-11 01:30,11,45.67,45.72,45.66,45.66,25
20160901|2016-07-11 02:00,11,45.67,45.81,45.62,45.62,33
20160901|2016-07-11 02:30,11,45.65,45.65,45.27,45.3,33
20160901|2016-07-11 03:00,11,45.45,45.45,45.36,45.36,9
20160901|2016-07-11 03:30,11,45.43,45.51,45.43,45.45,12
20160901|2016-07-11 04:00,11,45.4,45.62,45.4,45.59,65
20160901|2016-07-11 04:30,11,45.62,45.63,45.51,45.55,54
20160901|2016-07-11 05:00,11,45.52,45.59,45.42,45.42,18
20160901|2016-07-11 05:30,11,45.43,45.54,45.43,45.54,2
20160901|2016-07-11 06:00,11,45.61,45.62,45.61,45.61,11
20160901|2016-07-11 06:30,11,45.66,45.87,45.66,45.87,44
20160901|2016-07-11 07:00,11,45.8,46.08,45.8,45.95,71
20160901|2016-07-11 07:30,11,45.99,46.33,45.97,46.27,82
20160901|2016-07-11 08:00,11,46.23,46.42,46.23,46.28,65
20160901|2016-07-11 08:30,11,46.44,46.45,46.09,46.21,103
20160901|2016-07-11 09:00,11,46.27,46.27,45.78,45.87,115
20160901|2016-07-11 09:30,11,45.86,46.19,45.86,46.16,101
20160901|2016-07-11 10:00,11,46.17,46.21,45.86,45.97,98
20160901|2016-07-11 10:30,11,45.96,46.05,45.74,45.83,67
20160901|2016-07-11 11:00,11,45.73,45.76,45.62,45.66,74
20160901|2016-07-11 11:30,11,45.65,45.8,45.42,45.42,113
20160901|2016-07-11 12:00,11,45.45,45.7,45.45,45.64,58
20160901|2016-07-11 12:30,11,45.66,45.67,45.48,45.67,76
20160901|2016-07-11 13:00,11,45.67,45.82,45.46,45.54,219
20160901|2016-07-11 13:30,11,45.54,45.54,45.35,45.36,31
20160901|2016-07-11 14:00,11,45.31,45.38,45.28,45.3,22
20160901|2016-07-11 14:30,11,45.39,45.39,45.2,45.22,16
20160901|2016-07-11 15:00,11,45.2,45.27,45.2,45.27,4
20160901|2016-07-11 15:30,11,45.28,45.3,45.27,45.27,7
20160901|2016-07-11 16:00,11,45.32,45.33,45.26,45.26,10
20160901|2016-07-11 16:30,11,45.33,45.33,45.33,45.33,1
20160901|2016-07-11 19:30,12,45.39,45.44,45.39,45.44,2
20160901|2016-07-11 20:30,12,45.62,45.68,45.59,45.64,48
20160901|2016-07-11 21:30,12,45.75,45.77,45.68,45.68,12
20160901|2016-07-11 22:30,12,45.59,45.59,45.59,45.59,1
20160901|2016-07-11 23:30,12,45.54,45.62,45.54,45.57,3
20160901|2016-07-12 00:00,12,45.48,45.53,45.45,45.5,9
20160901|2016-07-12 00:30,12,45.52,45.57,45.52,45.57,5
20160901|2016-07-12 01:00,12,45.6,45.6,45.6,45.6,1
20160901|2016-07-12 01:30,12,45.69,45.69,45.69,45.69,1
20160901|2016-07-12 02:00,12,45.83,45.93,45.83,45.86,68
20160901|2016-07-12 02:30,12,45.89,45.89,45.75,45.78,78
20160901|2016-07-12 03:00,12,45.83,46.03,45.78,46.03,17
20160901|2016-07-12 03:30,12,46,46.21,46,46.21,37
20160901|2016-07-12 04:00,12,46.15,46.38,46.15,46.35,68
20160901|2016-07-12 04:30,12,46.41,46.41,46.22,46.26,21
20160901|2016-07-12 05:00,12,46.29,46.5,46.29,46.41,25
20160901|2016-07-12 05:30,12,46.41,46.92,46.41,46.82,80
20160901|2016-07-12 06:00,12,46.85,46.85,46.66,46.71,36
20160901|2016-07-12 06:30,12,46.69,46.77,46.69,46.77,5
20160901|2016-07-12 07:00,12,46.82,46.84,46.6,46.6,95
20160901|2016-07-12 07:30,12,46.66,46.81,46.62,46.81,26
20160901|2016-07-12 08:00,12,46.86,47.04,46.75,46.94,179
20160901|2016-07-12 08:30,12,46.92,46.96,46.54,46.56,149
20160901|2016-07-12 09:00,12,46.57,46.68,46.26,46.46,284
20160901|2016-07-12 09:30,12,46.45,46.65,46.41,46.58,53
20160901|2016-07-12 10:00,12,46.64,47.05,46.62,46.93,236
20160901|2016-07-12 10:30,12,46.92,47.43,46.92,47.39,339
20160901|2016-07-12 11:00,12,47.49,47.52,47.28,47.46,263
20160901|2016-07-12 11:30,12,47.44,47.59,47.32,47.38,117
20160901|2016-07-12 12:00,12,47.41,47.5,47.35,47.5,49
20160901|2016-07-12 12:30,12,47.54,47.66,47.53,47.54,105
20160901|2016-07-12 13:00,12,47.45,47.67,47.42,47.53,185
20160901|2016-07-12 13:30,12,47.5,47.52,47.41,47.44,55
20160901|2016-07-12 14:00,12,47.44,47.45,47.41,47.43,15
20160901|2016-07-12 14:30,12,47.47,47.55,47.47,47.52,36
20160901|2016-07-12 15:00,12,47.51,47.54,47.5,47.5,11
20160901|2016-07-12 15:30,12,47.48,47.48,47.09,47.35,99
20160901|2016-07-12 16:00,12,47.31,47.31,47.29,47.29,7
20160901|2016-07-12 16:30,12,47.32,47.32,47.32,47.32,1
20160901|2016-07-12 19:00,13,47.21,47.21,47,47,14
20160901|2016-07-12 19:30,13,46.92,46.92,46.92,46.92,1
20160901|2016-07-12 20:00,13,46.98,46.99,46.98,46.99,8
20160901|2016-07-12 20:30,13,47.05,47.17,47.05,47.1,5
20160901|2016-07-12 21:00,13,47.22,47.22,47.16,47.16,4
20160901|2016-07-12 21:30,13,47.02,47.21,47.02,47.21,24
20160901|2016-07-12 22:00,13,47.2,47.28,47.2,47.27,35
20160901|2016-07-12 22:30,13,47.24,47.24,47.08,47.16,13
20160901|2016-07-13 00:30,13,47.03,47.03,47.03,47.03,1
20160901|2016-07-13 01:00,13,47.01,47.01,46.96,46.96,51
20160901|2016-07-13 01:30,13,47.04,47.11,47.04,47.1,7
20160901|2016-07-13 02:00,13,47.02,47.02,46.81,46.97,28
20160901|2016-07-13 02:30,13,46.89,47.01,46.89,47.01,4
20160901|2016-07-13 03:00,13,46.96,46.98,46.82,46.83,18
20160901|2016-07-13 03:30,13,46.8,46.93,46.79,46.91,26
20160901|2016-07-13 04:00,13,46.8,46.89,46.8,46.88,13
20160901|2016-07-13 04:30,13,46.92,46.97,46.91,46.91,14
20160901|2016-07-13 05:00,13,46.86,46.96,46.86,46.86,15
20160901|2016-07-13 05:30,13,46.84,46.95,46.81,46.9,17
20160901|2016-07-13 06:00,13,46.88,46.93,46.84,46.93,103
20160901|2016-07-13 06:30,13,46.92,47.02,46.92,47.02,8
20160901|2016-07-13 07:00,13,47.05,47.13,47.03,47.13,25
20160901|2016-07-13 07:30,13,47.1,47.18,47.07,47.13,53
20160901|2016-07-13 08:00,13,47.12,47.12,46.93,47.02,46
20160901|2016-07-13 08:30,13,47.04,47.12,46.67,46.79,137
20160901|2016-07-13 09:00,13,46.78,47.07,46.78,46.78,167
20160901|2016-07-13 09:30,13,46.74,47.35,45.83,45.83,2028
20160901|2016-07-13 10:00,13,45.82,45.9,45.48,45.55,381
20160901|2016-07-13 10:30,13,45.55,45.71,45.45,45.71,155
20160901|2016-07-13 11:00,13,45.69,45.77,45.53,45.56,113
20160901|2016-07-13 11:30,13,45.51,45.63,45.4,45.51,204
20160901|2016-07-13 12:00,13,45.45,45.57,45.36,45.44,65
20160901|2016-07-13 12:30,13,45.45,45.56,45.4,45.49,65
20160901|2016-07-13 13:00,13,45.45,45.56,45.26,45.54,357
20160901|2016-07-13 13:30,13,45.53,45.66,45.53,45.66,95
20160901|2016-07-13 14:00,13,45.63,45.64,45.61,45.64,14
20160901|2016-07-13 14:30,13,45.64,45.72,45.64,45.72,26
20160901|2016-07-13 15:00,13,45.72,45.84,45.7,45.83,54
20160901|2016-07-13 15:30,13,45.84,45.84,45.84,45.84,1
20160901|2016-07-13 16:00,13,45.83,45.83,45.83,45.83,1
20160901|2016-07-13 19:00,14,45.91,45.91,45.89,45.89,2
20160901|2016-07-13 19:30,14,45.87,45.88,45.87,45.88,2
20160901|2016-07-13 20:00,14,45.86,45.86,45.86,45.86,1
20160901|2016-07-13 20:30,14,45.91,45.91,45.81,45.81,3
20160901|2016-07-13 21:00,14,45.88,45.9,45.88,45.9,3
20160901|2016-07-13 21:30,14,45.95,45.95,45.95,45.95,1
20160901|2016-07-13 22:00,14,46,46.05,46,46.05,6
20160901|2016-07-13 22:30,14,46.01,46.1,46,46.1,14
20160901|2016-07-13 23:00,14,46.07,46.07,46.05,46.05,3
20160901|2016-07-13 23:30,14,46.03,46.03,46.03,46.03,2
20160901|2016-07-14 00:00,14,46.03,46.03,46.03,46.03,9
20160901|2016-07-14 00:30,14,46.01,46.01,45.94,45.94,8
20160901|2016-07-14 01:00,14,45.96,46.04,45.96,46.04,13
20160901|2016-07-14 01:30,14,46.07,46.07,46.04,46.04,3
20160901|2016-07-14 02:00,14,46.13,46.21,46.07,46.13,49
20160901|2016-07-14 02:30,14,46.13,46.13,45.83,45.9,139
20160901|2016-07-14 03:00,14,45.83,45.84,45.69,45.81,49
20160901|2016-07-14 03:30,14,45.79,45.84,45.71,45.74,426
20160901|2016-07-14 04:00,14,45.77,45.9,45.77,45.89,15
20160901|2016-07-14 04:30,14,45.89,45.98,45.89,45.94,4
20160901|2016-07-14 05:00,14,46.01,46.16,46.01,46.07,27
20160901|2016-07-14 05:30,14,46.04,46.04,45.95,45.95,33
20160901|2016-07-14 06:00,14,45.94,46.26,45.83,46.26,34
20160901|2016-07-14 06:30,14,46.29,46.47,46.26,46.34,121
20160901|2016-07-14 07:00,14,46.37,46.37,46.26,46.31,49
20160901|2016-07-14 07:30,14,46.24,46.47,46.11,46.44,123
20160901|2016-07-14 08:00,14,46.38,46.38,45.97,46.13,162
20160901|2016-07-14 08:30,14,46.14,46.26,45.8,46,357
20160901|2016-07-14 09:00,14,46.04,46.08,45.74,45.87,256
20160901|2016-07-14 09:30,14,45.94,46.16,45.91,46.06,41
20160901|2016-07-14 10:00,14,46.09,46.39,46.09,46.32,164
20160901|2016-07-14 10:30,14,46.38,46.51,46.06,46.06,163
20160901|2016-07-14 11:00,14,46.2,46.33,46.16,46.16,27
20160901|2016-07-14 11:30,14,46.3,46.33,46.19,46.2,23
20160901|2016-07-14 12:00,14,46.18,46.26,46.02,46.05,98
20160901|2016-07-14 12:30,14,46.08,46.36,46.07,46.36,118
20160901|2016-07-14 13:00,14,46.39,46.5,46.22,46.39,526
20160901|2016-07-14 13:30,14,46.34,46.34,46.2,46.22,187
20160901|2016-07-14 14:00,14,46.21,46.27,46.21,46.27,18
20160901|2016-07-14 14:30,14,46.28,46.28,46.19,46.19,29
20160901|2016-07-14 15:00,14,46.16,46.24,46.16,46.22,11
20160901|2016-07-14 16:30,14,46.25,46.28,46.24,46.24,5
20160901|2016-07-14 19:00,15,46,46.05,45.96,45.99,4
20160901|2016-07-14 19:30,15,45.95,45.95,45.87,45.87,25
20160901|2016-07-14 20:00,15,45.87,45.88,45.87,45.88,2
20160901|2016-07-14 21:00,15,45.94,46.07,45.94,46.07,8
20160901|2016-07-14 21:30,15,46.1,46.3,46.02,46.3,33
20160901|2016-07-14 22:00,15,46.32,46.38,46.32,46.33,37
20160901|2016-07-14 22:30,15,46.32,46.32,46.32,46.32,2
20160901|2016-07-14 23:00,15,46.25,46.3,46.21,46.21,11
20160901|2016-07-14 23:30,15,46.16,46.16,46.14,46.14,3
20160901|2016-07-15 00:00,15,46.15,46.15,46.15,46.15,1
20160901|2016-07-15 00:30,15,46.1,46.19,45.99,45.99,18
20160901|2016-07-15 01:00,15,45.99,46.01,45.89,45.96,91
20160901|2016-07-15 01:30,15,45.93,45.93,45.93,45.93,1
20160901|2016-07-15 02:00,15,45.92,45.94,45.77,45.84,96
20160901|2016-07-15 02:30,15,45.81,45.93,45.81,45.93,6
20160901|2016-07-15 03:00,15,45.86,46,45.86,46,13
20160901|2016-07-15 03:30,15,45.91,46.02,45.88,46.02,522
20160901|2016-07-15 04:00,15,46.01,46.02,45.91,45.98,21
20160901|2016-07-15 04:30,15,45.98,45.99,45.91,45.93,54
20160901|2016-07-15 05:00,15,45.94,46.1,45.94,46.1,14
20160901|2016-07-15 05:30,15,46.05,46.22,46.05,46.22,9
20160901|2016-07-15 06:00,15,46.22,46.25,46.13,46.13,45
20160901|2016-07-15 06:30,15,46.15,46.63,46.15,46.6,87
20160901|2016-07-15 07:00,15,46.6,46.66,46.47,46.56,94
20160901|2016-07-15 07:30,15,46.45,46.93,46.43,46.92,409
20160901|2016-07-15 08:00,15,46.9,46.98,46.61,46.61,169
20160901|2016-07-15 08:30,15,46.68,46.91,46.59,46.8,172
20160901|2016-07-15 09:00,15,46.81,47.05,46.65,46.75,301
20160901|2016-07-15 09:30,15,46.71,46.88,46.6,46.76,204
20160901|2016-07-15 10:00,15,46.75,46.76,46.29,46.58,401
20160901|2016-07-15 10:30,15,46.6,46.89,46.55,46.8,172
20160901|2016-07-15 11:00,15,46.8,46.82,46.53,46.59,228
20160901|2016-07-15 11:30,15,46.56,46.62,46.52,46.56,53
20160901|2016-07-15 12:00,15,46.54,46.69,46.48,46.48,125
20160901|2016-07-15 12:30,15,46.52,46.77,46.48,46.71,179
20160901|2016-07-15 13:00,15,46.71,46.8,46.58,46.62,504
20160901|2016-07-15 13:30,15,46.62,46.64,46.58,46.63,121
20160901|2016-07-15 14:00,15,46.6,46.62,46.6,46.6,10
20160901|2016-07-15 14:30,15,46.6,46.7,46.6,46.68,16
20160901|2016-07-15 15:00,15,46.67,46.67,46.6,46.64,20
20160901|2016-07-15 15:30,15,46.69,46.99,46.69,46.96,41
20160901|2016-07-15 16:00,15,47,47.17,47,47.17,112
20160901|2016-07-15 16:30,15,47.18,47.24,47.07,47.07,6
20160901|2016-07-17 17:00,18,47,47,46.4,46.55,31
20160901|2016-07-17 17:30,18,46.62,46.62,46.62,46.62,1
20160901|2016-07-17 18:00,18,46.6,46.6,46.6,46.6,1
20160901|2016-07-17 18:30,18,46.64,46.64,46.64,46.64,1
20160901|2016-07-17 19:00,18,46.59,46.59,46.46,46.5,34
20160901|2016-07-17 19:30,18,46.52,46.61,46.52,46.56,22
20160901|2016-07-17 20:00,18,46.53,46.58,46.47,46.5,37
20160901|2016-07-17 20:30,18,46.57,46.65,46.57,46.6,32
20160901|2016-07-17 21:00,18,46.58,46.67,46.56,46.66,56
20160901|2016-07-17 21:30,18,46.72,46.72,46.67,46.69,14
20160901|2016-07-17 22:00,18,46.71,46.78,46.71,46.74,34
20160901|2016-07-17 22:30,18,46.72,46.77,46.7,46.76,26
20160901|2016-07-17 23:00,18,46.76,46.78,46.7,46.72,26
20160901|2016-07-17 23:30,18,46.74,46.74,46.6,46.7,26
20160901|2016-07-18 00:00,18,46.71,46.76,46.65,46.68,25
20160901|2016-07-18 00:30,18,46.73,46.74,46.66,46.69,34
20160901|2016-07-18 01:00,18,46.67,46.71,46.51,46.55,69
20160901|2016-07-18 01:30,18,46.53,46.65,46.53,46.62,79
20160901|2016-07-18 02:00,18,46.49,46.71,46.49,46.7,61
20160901|2016-07-18 02:30,18,46.61,46.7,46.58,46.69,87
20160901|2016-07-18 03:00,18,46.7,46.74,46.53,46.55,307
20160901|2016-07-18 03:30,18,46.55,46.68,46.51,46.65,229
20160901|2016-07-18 04:00,18,46.65,46.71,46.61,46.65,61
20160901|2016-07-18 04:30,18,46.63,46.66,46.6,46.62,120
20160901|2016-07-18 05:00,18,46.57,46.57,46.35,46.43,139
20160901|2016-07-18 05:30,18,46.4,46.45,46.29,46.4,597
20160901|2016-07-18 06:00,18,46.39,46.42,46.23,46.26,138
20160901|2016-07-18 06:30,18,46.33,46.34,46.19,46.28,139
20160901|2016-07-18 07:00,18,46.26,46.26,46.11,46.15,326
20160901|2016-07-18 07:30,18,46.15,46.16,45.83,45.83,552
20160901|2016-07-18 08:00,18,45.85,45.94,45.73,45.83,701
20160901|2016-07-18 08:30,18,45.84,45.93,45.58,45.71,932
20160901|2016-07-18 09:00,18,45.69,45.81,45.61,45.79,630
20160901|2016-07-18 09:30,18,45.8,45.83,45.54,45.61,502
20160901|2016-07-18 10:00,18,45.59,45.78,45.57,45.78,715
20160901|2016-07-18 10:30,18,45.77,45.98,45.76,45.95,677
20160901|2016-07-18 11:00,18,45.95,46.09,45.87,45.89,455
20160901|2016-07-18 11:30,18,45.88,45.9,45.78,45.88,176
20160901|2016-07-18 12:00,18,45.9,45.96,45.83,45.92,322
20160901|2016-07-18 12:30,18,45.94,46.01,45.88,45.91,112
20160901|2016-07-18 13:00,18,45.93,46.05,45.74,46.03,1322
20160901|2016-07-18 13:30,18,46.03,46.18,46.01,46.05,509
20160901|2016-07-18 14:00,18,46.04,46.05,45.99,45.99,84
20160901|2016-07-18 14:30,18,46,46.08,45.94,45.97,96
20160901|2016-07-18 15:00,18,45.97,45.98,45.9,45.91,31
20160901|2016-07-18 15:30,18,45.9,45.93,45.88,45.88,17
20160901|2016-07-18 16:00,18,45.93,46,45.93,46,6
20160901|2016-07-18 16:30,18,45.95,45.96,45.95,45.96,3
20160901|2016-07-18 19:00,19,45.85,45.9,45.85,45.87,16
20160901|2016-07-18 19:30,19,45.8,45.8,45.65,45.75,54
20160901|2016-07-18 20:00,19,45.73,45.8,45.73,45.8,5
20160901|2016-07-18 20:30,19,45.78,45.78,45.7,45.77,11
20160901|2016-07-18 21:00,19,45.75,45.78,45.75,45.78,4
20160901|2016-07-18 21:30,19,45.79,45.8,45.79,45.8,7
20160901|2016-07-18 22:00,19,45.8,45.8,45.75,45.77,10
20160901|2016-07-18 22:30,19,45.76,45.78,45.76,45.78,3
20160901|2016-07-18 23:00,19,45.75,45.76,45.68,45.68,22
20160901|2016-07-18 23:30,19,45.68,45.73,45.68,45.73,7
20160901|2016-07-19 00:00,19,45.79,45.79,45.79,45.79,2
20160901|2016-07-19 00:30,19,45.82,45.84,45.82,45.83,46
20160901|2016-07-19 01:00,19,45.75,45.8,45.75,45.8,4
20160901|2016-07-19 01:30,19,45.76,45.84,45.76,45.84,9
20160901|2016-07-19 02:00,19,45.87,46.01,45.82,45.9,49
20160901|2016-07-19 02:30,19,45.91,45.94,45.7,45.73,51
20160901|2016-07-19 03:00,19,45.68,45.68,45.56,45.65,59
20160901|2016-07-19 03:30,19,45.7,45.84,45.7,45.84,69
20160901|2016-07-19 04:00,19,45.81,45.87,45.7,45.84,59
20160901|2016-07-19 04:30,19,45.85,45.91,45.8,45.83,102
20160901|2016-07-19 05:00,19,45.82,45.92,45.82,45.87,109
20160901|2016-07-19 05:30,19,45.83,45.83,45.72,45.74,67
20160901|2016-07-19 06:00,19,45.77,45.92,45.76,45.92,38
20160901|2016-07-19 06:30,19,45.94,46.18,45.94,46.14,143
20160901|2016-07-19 07:00,19,46.13,46.38,46.09,46.09,547
20160901|2016-07-19 07:30,19,46.1,46.11,45.76,45.85,486
20160901|2016-07-19 08:00,19,45.88,45.97,45.72,45.85,689
20160901|2016-07-19 08:30,19,45.85,45.93,45.51,45.52,1020
20160901|2016-07-19 09:00,19,45.54,45.82,45.48,45.77,833
20160901|2016-07-19 09:30,19,45.77,45.82,45.66,45.77,459
20160901|2016-07-19 10:00,19,45.78,45.86,45.65,45.71,396
20160901|2016-07-19 10:30,19,45.73,45.79,45.63,45.64,304
20160901|2016-07-19 11:00,19,45.65,45.65,45.47,45.52,328
20160901|2016-07-19 11:30,19,45.49,45.64,45.49,45.58,376
20160901|2016-07-19 12:00,19,45.62,45.63,45.46,45.52,303
20160901|2016-07-19 12:30,19,45.54,45.61,45.49,45.59,420
20160901|2016-07-19 13:00,19,45.59,45.59,45.37,45.51,829
20160901|2016-07-19 13:30,19,45.5,45.58,45.46,45.51,258
20160901|2016-07-19 14:00,19,45.49,45.5,45.44,45.46,264
20160901|2016-07-19 14:30,19,45.43,45.49,45.41,45.49,82
20160901|2016-07-19 15:00,19,45.45,45.47,45.39,45.45,103
20160901|2016-07-19 15:30,19,45.43,45.58,45.32,45.42,144
20160901|2016-07-19 16:00,19,45.46,45.46,45.44,45.44,2
20160901|2016-07-19 16:30,19,45.46,45.46,45.46,45.46,13
20160901|2016-07-19 19:00,20,45.57,45.62,45.57,45.6,88
20160901|2016-07-19 19:30,20,45.6,45.6,45.53,45.55,9
20160901|2016-07-19 20:00,20,45.52,45.52,45.52,45.52,50
20160901|2016-07-19 20:30,20,45.44,45.46,45.44,45.45,3
20160901|2016-07-19 21:00,20,45.47,45.49,45.45,45.49,5
20160901|2016-07-19 21:30,20,45.45,45.45,45.45,45.45,1
20160901|2016-07-19 22:00,20,45.48,45.64,45.45,45.61,35
20160901|2016-07-19 22:30,20,45.62,45.65,45.54,45.65,118
20160901|2016-07-19 23:00,20,45.64,45.65,45.64,45.65,2
20160901|2016-07-19 23:30,20,45.6,45.67,45.6,45.65,12
20160901|2016-07-20 00:30,20,45.59,45.59,45.52,45.55,13
20160901|2016-07-20 01:00,20,45.56,45.61,45.56,45.61,22
20160901|2016-07-20 01:30,20,45.6,45.6,45.45,45.49,19
20160901|2016-07-20 02:00,20,45.46,45.46,45.36,45.44,148
20160901|2016-07-20 02:30,20,45.5,45.5,45.42,45.42,46
20160901|2016-07-20 03:00,20,45.45,45.47,45.33,45.34,59
20160901|2016-07-20 03:30,20,45.36,45.57,45.35,45.53,238
20160901|2016-07-20 04:00,20,45.54,45.64,45.54,45.6,106
20160901|2016-07-20 04:30,20,45.64,45.72,45.44,45.44,154
20160901|2016-07-20 05:00,20,45.47,45.61,45.46,45.6,61
20160901|2016-07-20 05:30,20,45.6,45.6,45.45,45.45,51
20160901|2016-07-20 06:00,20,45.52,45.52,45.45,45.52,14
20160901|2016-07-20 06:30,20,45.52,45.52,45.36,45.46,175
20160901|2016-07-20 07:00,20,45.47,45.47,45.34,45.4,180
20160901|2016-07-20 07:30,20,45.38,45.38,44.92,44.97,1125
20160901|2016-07-20 08:00,20,44.95,44.95,44.55,44.81,1177
20160901|2016-07-20 08:30,20,44.8,44.8,44.64,44.74,455
20160901|2016-07-20 09:00,20,44.73,45.17,44.73,45.02,950
20160901|2016-07-20 09:30,20,45.06,45.88,44.68,45.68,5345
20160901|2016-07-20 10:00,20,45.73,45.85,45.55,45.76,1189
20160901|2016-07-20 10:30,20,45.76,46.1,45.62,45.95,1186
20160901|2016-07-20 11:00,20,45.97,46.02,45.83,45.89,590
20160901|2016-07-20 11:30,20,45.9,45.99,45.84,45.99,239
20160901|2016-07-20 12:00,20,46,46.08,45.91,45.94,502
20160901|2016-07-20 12:30,20,45.94,46.01,45.73,45.77,653
20160901|2016-07-20 13:00,20,45.79,45.91,45.64,45.71,950
20160901|2016-07-20 13:30,20,45.7,45.72,45.55,45.55,269
20160901|2016-07-20 14:00,20,45.53,45.58,45.51,45.57,33
20160901|2016-07-20 14:30,20,45.57,45.59,45.54,45.57,66
20160901|2016-07-20 15:00,20,45.57,45.67,45.56,45.63,100
20160901|2016-07-20 15:30,20,45.67,45.71,45.67,45.67,5
20160901|2016-07-20 19:00,21,45.69,45.7,45.69,45.7,3
20160901|2016-07-20 19:30,21,45.73,45.79,45.73,45.78,11
20160901|2016-07-20 20:00,21,45.85,45.85,45.85,45.85,10
20160901|2016-07-20 20:30,21,45.85,45.9,45.85,45.9,10
20160901|2016-07-20 21:00,21,45.87,45.92,45.87,45.88,74
20160901|2016-07-20 21:30,21,45.86,45.86,45.74,45.74,69
20160901|2016-07-20 22:00,21,45.83,45.95,45.76,45.91,81
20160901|2016-07-20 22:30,21,45.94,45.95,45.91,45.91,13
20160901|2016-07-20 23:00,21,45.9,45.9,45.9,45.9,1
20160901|2016-07-20 23:30,21,45.94,45.96,45.94,45.94,4
20160901|2016-07-21 00:00,21,45.92,45.92,45.9,45.91,28
20160901|2016-07-21 00:30,21,45.92,45.95,45.92,45.94,17
20160901|2016-07-21 01:00,21,45.96,46.09,45.96,46.01,91
20160901|2016-07-21 01:30,21,46.03,46.05,45.97,45.98,176
20160901|2016-07-21 02:00,21,45.98,46.04,45.9,45.91,172
20160901|2016-07-21 02:30,21,45.91,45.93,45.84,45.9,28
20160901|2016-07-21 03:00,21,45.91,45.97,45.9,45.91,158
20160901|2016-07-21 03:30,21,45.93,45.94,45.72,45.82,255
20160901|2016-07-21 04:00,21,45.81,45.85,45.76,45.81,71
20160901|2016-07-21 04:30,21,45.77,45.83,45.7,45.81,96
20160901|2016-07-21 05:00,21,45.83,45.88,45.78,45.86,27
20160901|2016-07-21 05:30,21,45.84,45.88,45.74,45.74,42
20160901|2016-07-21 06:00,21,45.74,45.75,45.53,45.61,351
20160901|2016-07-21 06:30,21,45.6,45.67,45.55,45.6,154
20160901|2016-07-21 07:00,21,45.6,45.6,45.41,45.53,182
20160901|2016-07-21 07:30,21,45.54,45.73,45.44,45.5,314
20160901|2016-07-21 08:00,21,45.45,45.69,45.3,45.38,618
20160901|2016-07-21 08:30,21,45.37,45.58,45.29,45.52,366
20160901|2016-07-21 09:00,21,45.5,45.68,45.25,45.32,730
20160901|2016-07-21 09:30,21,45.32,45.54,45.29,45.52,500
20160901|2016-07-21 10:00,21,45.52,45.54,45.18,45.23,472
20160901|2016-07-21 10:30,21,45.24,45.25,44.83,44.96,604
20160901|2016-07-21 11:00,21,44.94,45.02,44.85,44.92,409
20160901|2016-07-21 11:30,21,44.91,44.96,44.87,44.96,187
20160901|2016-07-21 12:00,21,44.95,45.14,44.81,45.06,572
20160901|2016-07-21 12:30,21,45.09,45.09,44.88,45.06,449
20160901|2016-07-21 13:00,21,45.05,45.05,44.67,44.71,1626
20160901|2016-07-21 13:30,21,44.71,44.73,44.64,44.68,275
20160901|2016-07-21 14:00,21,44.67,44.71,44.58,44.6,228
20160901|2016-07-21 14:30,21,44.61,44.63,44.56,44.59,77
20160901|2016-07-21 15:00,21,44.56,44.57,44.54,44.57,56
20160901|2016-07-21 15:30,21,44.55,44.59,44.55,44.55,6
20160901|2016-07-21 16:00,21,44.57,44.78,44.57,44.71,227
20160901|2016-07-21 16:30,21,44.72,44.72,44.65,44.65,27
20160901|2016-07-21 19:00,22,44.71,44.77,44.7,44.73,22
20160901|2016-07-21 19:30,22,44.75,44.76,44.71,44.71,27
20160901|2016-07-21 20:00,22,44.68,44.77,44.61,44.75,82
20160901|2016-07-21 20:30,22,44.77,44.88,44.77,44.82,110
20160901|2016-07-21 21:00,22,44.77,44.89,44.77,44.87,6
20160901|2016-07-21 21:30,22,44.85,44.85,44.85,44.85,1
20160901|2016-07-21 22:00,22,44.81,44.82,44.76,44.8,6
20160901|2016-07-21 22:30,22,44.84,44.84,44.65,44.7,40
20160901|2016-07-21 23:00,22,44.7,44.74,44.69,44.74,12
20160901|2016-07-21 23:30,22,44.73,44.78,44.7,44.71,9
20160901|2016-07-22 00:00,22,44.71,44.71,44.71,44.71,1
20160901|2016-07-22 00:30,22,44.68,44.68,44.6,44.6,10
20160901|2016-07-22 01:00,22,44.59,44.59,44.39,44.56,304
20160901|2016-07-22 01:30,22,44.53,44.57,44.45,44.52,199
20160901|2016-07-22 02:00,22,44.47,44.48,44.25,44.34,264
20160901|2016-07-22 02:30,22,44.32,44.4,44.3,44.38,66
20160901|2016-07-22 03:00,22,44.39,44.42,44.32,44.36,142
20160901|2016-07-22 03:30,22,44.37,44.61,44.33,44.59,437
20160901|2016-07-22 04:00,22,44.6,44.74,44.54,44.73,174
20160901|2016-07-22 04:30,22,44.74,44.74,44.66,44.69,32
20160901|2016-07-22 05:00,22,44.62,44.7,44.6,44.67,44
20160901|2016-07-22 05:30,22,44.71,44.92,44.7,44.89,89
20160901|2016-07-22 06:00,22,44.85,44.85,44.72,44.74,42
20160901|2016-07-22 06:30,22,44.7,44.87,44.7,44.81,36
20160901|2016-07-22 07:00,22,44.75,44.96,44.65,44.86,150
20160901|2016-07-22 07:30,22,44.89,44.91,44.66,44.71,352
20160901|2016-07-22 08:00,22,44.72,44.72,44.47,44.54,399
20160901|2016-07-22 08:30,22,44.56,44.62,44.15,44.23,1463
20160901|2016-07-22 09:00,22,44.22,44.25,43.98,44.03,1469
20160901|2016-07-22 09:30,22,44.03,44.25,43.93,44.16,776
20160901|2016-07-22 10:00,22,44.15,44.36,44.05,44.07,900
20160901|2016-07-22 10:30,22,44.09,44.1,43.81,43.93,841
20160901|2016-07-22 11:00,22,43.9,44,43.89,43.93,322
20160901|2016-07-22 11:30,22,43.94,43.95,43.88,43.95,153
20160901|2016-07-22 12:00,22,43.92,43.95,43.75,43.85,753
20160901|2016-07-22 12:30,22,43.86,43.88,43.75,43.86,279
20160901|2016-07-22 13:00,22,43.86,44.26,43.82,44.22,2808
20160901|2016-07-22 13:30,22,44.21,44.34,44.2,44.25,284
20160901|2016-07-22 14:00,22,44.24,44.26,44.16,44.18,49
20160901|2016-07-22 14:30,22,44.16,44.24,44.14,44.24,113
20160901|2016-07-22 15:00,22,44.24,44.24,44.19,44.23,17
20160901|2016-07-22 15:30,22,44.23,44.24,44.2,44.23,33
20160901|2016-07-22 16:00,22,44.23,44.3,44.21,44.21,3
20160901|2016-07-24 17:00,25,44.15,44.17,44.15,44.17,10
20160901|2016-07-24 17:30,25,44.15,44.15,44.15,44.15,1
20160901|2016-07-24 18:00,25,44.24,44.24,44.22,44.22,3
20160901|2016-07-24 18:30,25,44.27,44.27,44.26,44.26,2
20160901|2016-07-24 19:00,25,44.28,44.37,44.28,44.31,12
20160901|2016-07-24 19:30,25,44.34,44.34,44.29,44.32,17
20160901|2016-07-24 20:00,25,44.33,44.33,44.19,44.21,29
20160901|2016-07-24 20:30,25,44.19,44.19,44.16,44.19,4
20160901|2016-07-24 21:00,25,44.16,44.23,44.16,44.18,24
20160901|2016-07-24 21:30,25,44.18,44.18,44.09,44.1,109
20160901|2016-07-24 22:00,25,44.11,44.15,44.07,44.14,107
20160901|2016-07-24 22:30,25,44.13,44.15,44.11,44.13,64
20160901|2016-07-24 23:00,25,44.12,44.14,44.06,44.09,115
20160901|2016-07-24 23:30,25,44.07,44.25,44.05,44.22,136
20160901|2016-07-25 00:00,25,44.22,44.31,44.07,44.14,238
20160901|2016-07-25 00:30,25,44.12,44.16,44.08,44.09,117
20160901|2016-07-25 01:00,25,44.1,44.13,43.99,44.1,66
20160901|2016-07-25 01:30,25,44.06,44.14,44.06,44.14,29
20160901|2016-07-25 02:00,25,44.18,44.24,44.05,44.06,80
20160901|2016-07-25 02:30,25,44.05,44.11,43.98,43.99,85
20160901|2016-07-25 03:00,25,44,44.12,44,44.04,113
20160901|2016-07-25 03:30,25,44.05,44.1,43.98,43.98,94
20160901|2016-07-25 04:00,25,43.96,43.97,43.82,43.87,299
20160901|2016-07-25 04:30,25,43.88,43.95,43.84,43.94,109
20160901|2016-07-25 05:00,25,43.92,43.95,43.89,43.91,86
20160901|2016-07-25 05:30,25,43.93,43.93,43.85,43.88,42
20160901|2016-07-25 06:00,25,43.93,43.94,43.79,43.8,118
20160901|2016-07-25 06:30,25,43.83,43.83,43.7,43.78,114
20160901|2016-07-25 07:00,25,43.79,43.82,43.64,43.67,156
20160901|2016-07-25 07:30,25,43.72,43.73,43.43,43.46,718
20160901|2016-07-25 08:00,25,43.46,43.59,43.31,43.32,976
20160901|2016-07-25 08:30,25,43.33,43.48,43.23,43.45,1209
20160901|2016-07-25 09:00,25,43.46,43.46,43.21,43.28,662
20160901|2016-07-25 09:30,25,43.24,43.38,43.23,43.34,488
20160901|2016-07-25 10:00,25,43.33,43.35,43.19,43.23,560
20160901|2016-07-25 10:30,25,43.24,43.29,43.1,43.17,611
20160901|2016-07-25 11:00,25,43.15,43.17,43.05,43.06,322
20160901|2016-07-25 11:30,25,43.07,43.11,42.97,43.02,487
20160901|2016-07-25 12:00,25,43.01,43.19,43,43.19,269
20160901|2016-07-25 12:30,25,43.16,43.18,43.1,43.13,308
20160901|2016-07-25 13:00,25,43.12,43.24,43.02,43.14,1475
20160901|2016-07-25 13:30,25,43.12,43.19,43.07,43.07,338
20160901|2016-07-25 14:00,25,43.1,43.17,43.08,43.09,189
20160901|2016-07-25 14:30,25,43.12,43.12,43.04,43.08,97
20160901|2016-07-25 15:00,25,43.06,43.07,43.04,43.05,96
20160901|2016-07-25 15:30,25,43.08,43.11,43.06,43.06,40
20160901|2016-07-25 16:30,25,43.05,43.05,43.05,43.05,1
20160901|2016-07-25 19:00,26,43.23,43.24,43.18,43.22,16
20160901|2016-07-25 19:30,26,43.23,43.23,43.21,43.23,11
20160901|2016-07-25 20:00,26,43.18,43.2,43.15,43.19,23
20160901|2016-07-25 20:30,26,43.17,43.19,43.17,43.19,6
20160901|2016-07-25 21:00,26,43.2,43.21,43.19,43.19,8
20160901|2016-07-25 21:30,26,43.21,43.24,43.19,43.24,20
20160901|2016-07-25 22:00,26,43.23,43.25,43.23,43.23,29
20160901|2016-07-25 22:30,26,43.24,43.26,43.24,43.26,13
20160901|2016-07-25 23:00,26,43.27,43.27,43.14,43.22,14
20160901|2016-07-25 23:30,26,43.23,43.26,43.15,43.23,31
20160901|2016-07-26 00:00,26,43.26,43.26,43.19,43.25,8
20160901|2016-07-26 00:30,26,43.26,43.27,43.18,43.2,30
20160901|2016-07-26 01:00,26,43.21,43.24,43.14,43.17,33
20160901|2016-07-26 01:30,26,43.17,43.24,43.16,43.23,31
20160901|2016-07-26 02:00,26,43.17,43.28,43.16,43.2,127
20160901|2016-07-26 02:30,26,43.19,43.2,42.88,42.93,215
20160901|2016-07-26 03:00,26,42.93,42.93,42.6,42.7,504
20160901|2016-07-26 03:30,26,42.72,42.77,42.66,42.77,225
20160901|2016-07-26 04:00,26,42.77,42.89,42.77,42.8,163
20160901|2016-07-26 04:30,26,42.8,42.88,42.75,42.83,196
20160901|2016-07-26 05:00,26,42.76,42.77,42.67,42.76,118
20160901|2016-07-26 05:30,26,42.77,42.77,42.69,42.72,112
20160901|2016-07-26 06:00,26,42.71,42.74,42.62,42.7,182
20160901|2016-07-26 06:30,26,42.69,42.71,42.51,42.51,159
20160901|2016-07-26 07:00,26,42.52,42.64,42.43,42.53,507
20160901|2016-07-26 07:30,26,42.56,42.6,42.37,42.45,406
20160901|2016-07-26 08:00,26,42.44,42.96,42.43,42.93,935
20160901|2016-07-26 08:30,26,42.92,43.19,42.8,42.93,1811
20160901|2016-07-26 09:00,26,42.93,43.01,42.68,42.87,609
20160901|2016-07-26 09:30,26,42.87,42.91,42.6,42.71,1299
20160901|2016-07-26 10:00,26,42.69,42.94,42.64,42.9,838
20160901|2016-07-26 10:30,26,42.91,43.09,42.86,42.89,913
20160901|2016-07-26 11:00,26,42.9,42.93,42.81,42.84,231
20160901|2016-07-26 11:30,26,42.83,42.97,42.83,42.89,174
20160901|2016-07-26 12:00,26,42.81,42.95,42.81,42.92,279
20160901|2016-07-26 12:30,26,42.91,42.91,42.77,42.83,468
20160901|2016-07-26 13:00,26,42.84,43.02,42.69,42.92,1355
20160901|2016-07-26 13:30,26,42.92,43.01,42.85,42.94,460
20160901|2016-07-26 14:00,26,42.94,42.96,42.87,42.87,397
20160901|2016-07-26 14:30,26,42.88,42.9,42.8,42.81,78
20160901|2016-07-26 15:00,26,42.79,42.86,42.79,42.83,81
20160901|2016-07-26 15:30,26,42.85,42.9,42.6,42.66,211
20160901|2016-07-26 16:00,26,42.66,42.67,42.65,42.67,10
20160901|2016-07-26 19:00,27,42.69,42.74,42.69,42.74,4
20160901|2016-07-26 19:30,27,42.7,42.7,42.7,42.7,4
20160901|2016-07-26 20:00,27,42.74,42.85,42.74,42.85,16
20160901|2016-07-26 20:30,27,42.85,42.9,42.8,42.87,81
20160901|2016-07-26 21:00,27,42.86,42.95,42.86,42.89,40
20160901|2016-07-26 21:30,27,42.88,42.9,42.84,42.84,131
20160901|2016-07-26 22:00,27,42.85,42.86,42.8,42.83,54
20160901|2016-07-26 22:30,27,42.8,42.8,42.8,42.8,6
20160901|2016-07-26 23:00,27,42.86,42.86,42.86,42.86,2
20160901|2016-07-27 00:00,27,42.89,42.89,42.86,42.86,9
20160901|2016-07-27 00:30,27,42.85,42.85,42.85,42.85,2
20160901|2016-07-27 01:00,27,42.78,42.81,42.75,42.76,19
20160901|2016-07-27 01:30,27,42.74,42.74,42.67,42.68,45
20160901|2016-07-27 02:00,27,42.65,42.85,42.65,42.85,57
20160901|2016-07-27 02:30,27,42.83,42.94,42.76,42.92,82
20160901|2016-07-27 03:00,27,42.93,42.93,42.72,42.82,103
20160901|2016-07-27 03:30,27,42.79,42.83,42.63,42.72,181
20160901|2016-07-27 04:00,27,42.7,42.75,42.65,42.75,80
20160901|2016-07-27 04:30,27,42.7,42.73,42.53,42.58,161
20160901|2016-07-27 05:00,27,42.55,42.73,42.53,42.69,273
20160901|2016-07-27 05:30,27,42.72,42.74,42.69,42.72,27
20160901|2016-07-27 06:00,27,42.69,42.72,42.64,42.7,63
20160901|2016-07-27 06:30,27,42.71,42.83,42.67,42.83,82
20160901|2016-07-27 07:00,27,42.83,42.83,42.76,42.78,111
20160901|2016-07-27 07:30,27,42.78,42.92,42.76,42.8,435
20160901|2016-07-27 08:00,27,42.79,43.06,42.79,42.95,717
20160901|2016-07-27 08:30,27,42.93,43.09,42.9,43.02,461
20160901|2016-07-27 09:00,27,43.04,43.2,42.98,43.13,758
20160901|2016-07-27 09:30,27,43.09,43.09,41.94,42.09,4519
20160901|2016-07-27 10:00,27,42.05,42.32,41.99,42.27,1166
20160901|2016-07-27 10:30,27,42.27,42.27,42.07,42.1,494
20160901|2016-07-27 11:00,27,42.09,42.13,41.93,42.02,625
20160901|2016-07-27 11:30,27,42.04,42.06,41.75,41.78,1066
20160901|2016-07-27 12:00,27,41.75,41.87,41.75,41.8,414
20160901|2016-07-27 12:30,27,41.8,42.04,41.8,42.02,429
20160901|2016-07-27 13:00,27,42.02,42.07,41.68,41.91,2654
20160901|2016-07-27 13:30,27,41.92,42.11,41.92,42.09,254
20160901|2016-07-27 14:00,27,42.1,42.18,42.03,42.07,446
20160901|2016-07-27 14:30,27,42.03,42.08,41.92,41.99,396
20160901|2016-07-27 15:00,27,42,42.12,41.76,41.91,376
20160901|2016-07-27 15:30,27,41.91,41.93,41.87,41.91,27
20160901|2016-07-27 16:00,27,41.92,41.93,41.92,41.93,3
20160901|2016-07-27 16:30,27,41.87,41.94,41.84,41.94,31
20160901|2016-07-27 19:00,28,42.08,42.08,41.94,41.97,18
20160901|2016-07-27 19:30,28,41.99,42.17,41.99,42.12,78
20160901|2016-07-27 20:00,28,42.11,42.11,42.07,42.07,9
20160901|2016-07-27 20:30,28,42.06,42.11,42.05,42.11,6
20160901|2016-07-27 21:00,28,42.05,42.05,42.02,42.02,5
20160901|2016-07-27 21:30,28,42.01,42.05,42,42,55
20160901|2016-07-27 22:00,28,42.06,42.09,42.06,42.09,10
20160901|2016-07-27 22:30,28,42.08,42.1,42.08,42.08,5
20160901|2016-07-27 23:00,28,42.11,42.11,42.11,42.11,1
20160901|2016-07-27 23:30,28,42.1,42.1,42,42.01,82
20160901|2016-07-28 00:00,28,42.05,42.05,42.05,42.05,2
20160901|2016-07-28 00:30,28,42.08,42.08,42.04,42.04,3
20160901|2016-07-28 01:00,28,42.02,42.02,41.97,42,12
20160901|2016-07-28 01:30,28,41.95,41.95,41.85,41.94,114
20160901|2016-07-28 02:00,28,41.97,41.98,41.88,41.94,71
20160901|2016-07-28 02:30,28,41.92,41.96,41.88,41.92,111
20160901|2016-07-28 03:00,28,41.93,42.06,41.93,42.06,85
20160901|2016-07-28 03:30,28,42.03,42.06,41.95,42,16
20160901|2016-07-28 04:00,28,42.03,42.03,41.82,41.84,74
20160901|2016-07-28 04:30,28,41.85,41.85,41.67,41.75,228
20160901|2016-07-28 05:00,28,41.76,41.83,41.71,41.83,115
20160901|2016-07-28 05:30,28,41.82,41.92,41.82,41.87,68
20160901|2016-07-28 06:00,28,41.88,41.96,41.87,41.94,87
20160901|2016-07-28 06:30,28,41.92,42.07,41.91,42.07,65
20160901|2016-07-28 07:00,28,42.07,42.25,42.03,42.09,515
20160901|2016-07-28 07:30,28,42.07,42.07,41.88,41.9,567
20160901|2016-07-28 08:00,28,41.9,42.02,41.8,41.85,531
20160901|2016-07-28 08:30,28,41.83,42.01,41.75,41.97,678
20160901|2016-07-28 09:00,28,41.97,41.97,41.54,41.58,751
20160901|2016-07-28 09:30,28,41.59,41.66,41.3,41.3,1568
20160901|2016-07-28 10:00,28,41.32,41.45,41.29,41.37,1119
20160901|2016-07-28 10:30,28,41.39,41.43,41.17,41.3,646
20160901|2016-07-28 11:00,28,41.31,41.35,41.09,41.1,694
20160901|2016-07-28 11:30,28,41.12,41.18,41.04,41.08,435
20160901|2016-07-28 12:00,28,41.09,41.23,41.07,41.22,507
20160901|2016-07-28 12:30,28,41.22,41.22,41.08,41.12,227
20160901|2016-07-28 13:00,28,41.11,41.42,41.08,41.14,2375
20160901|2016-07-28 13:30,28,41.15,41.24,41.15,41.2,116
20160901|2016-07-28 14:00,28,41.17,41.18,41.07,41.11,254
20160901|2016-07-28 14:30,28,41.13,41.13,41.08,41.09,40
20160901|2016-07-28 15:00,28,41.08,41.11,41.08,41.1,26
20160901|2016-07-28 15:30,28,41.09,41.1,41.09,41.1,16
20160901|2016-07-28 16:00,28,41.1,41.13,41.1,41.13,2
20160901|2016-07-28 16:30,28,41.12,41.14,41.05,41.07,10
20160901|2016-07-28 19:00,29,41.08,41.08,41.01,41.01,4
20160901|2016-07-28 19:30,29,41.05,41.07,41.05,41.07,2
20160901|2016-07-28 20:00,29,41.13,41.13,41.1,41.1,12
20160901|2016-07-28 20:30,29,41.16,41.16,41.1,41.1,2
20160901|2016-07-28 21:00,29,41.06,41.13,41.05,41.13,12
20160901|2016-07-28 21:30,29,41.1,41.14,41.07,41.07,14
20160901|2016-07-28 22:00,29,41.04,41.07,41.04,41.05,6
20160901|2016-07-28 22:30,29,41.07,41.1,41.04,41.1,11
20160901|2016-07-28 23:00,29,41.06,41.07,41.06,41.07,7
20160901|2016-07-28 23:30,29,41.04,41.05,40.94,41.01,48
20160901|2016-07-29 00:00,29,41,41.07,41,41.05,12
20160901|2016-07-29 00:30,29,41.03,41.03,41.01,41.02,3
20160901|2016-07-29 01:00,29,41.03,41.04,40.88,40.92,127
20160901|2016-07-29 01:30,29,40.93,40.93,40.86,40.87,23
20160901|2016-07-29 02:00,29,40.86,40.95,40.83,40.88,89
20160901|2016-07-29 02:30,29,40.87,40.91,40.81,40.83,54
20160901|2016-07-29 03:00,29,40.81,40.81,40.69,40.79,106
20160901|2016-07-29 03:30,29,40.77,40.78,40.65,40.7,174
20160901|2016-07-29 04:00,29,40.7,40.71,40.58,40.68,200
20160901|2016-07-29 04:30,29,40.67,40.87,40.67,40.87,98
20160901|2016-07-29 05:00,29,40.86,40.91,40.81,40.84,111
20160901|2016-07-29 05:30,29,40.8,40.81,40.75,40.75,14
20160901|2016-07-29 06:00,29,40.78,40.84,40.77,40.84,60
20160901|2016-07-29 06:30,29,40.85,40.85,40.77,40.79,132
20160901|2016-07-29 07:00,29,40.79,40.8,40.62,40.73,296
20160901|2016-07-29 07:30,29,40.73,41.01,40.66,40.99,770
20160901|2016-07-29 08:00,29,40.99,41.15,40.89,40.9,1670
20160901|2016-07-29 08:30,29,40.93,40.98,40.6,40.68,1295
20160901|2016-07-29 09:00,29,40.69,40.85,40.65,40.76,707
20160901|2016-07-29 09:30,29,40.74,41.64,40.67,41.27,4020
20160901|2016-07-29 10:00,29,41.3,41.62,41.3,41.32,1761
20160901|2016-07-29 10:30,29,41.32,41.33,41.18,41.24,1153
20160901|2016-07-29 11:00,29,41.24,41.37,41.21,41.24,327
20160901|2016-07-29 11:30,29,41.27,41.28,41.09,41.27,384
20160901|2016-07-29 12:00,29,41.26,41.45,41.22,41.41,850
20160901|2016-07-29 12:30,29,41.39,41.52,41.36,41.48,459
20160901|2016-07-29 13:00,29,41.46,41.66,41.39,41.57,2464
20160901|2016-07-29 13:30,29,41.53,41.55,41.47,41.5,204
20160901|2016-07-29 14:00,29,41.47,41.49,41.43,41.46,139
20160901|2016-07-29 14:30,29,41.44,41.5,41.42,41.47,63
20160901|2016-07-29 15:00,29,41.47,41.5,41.45,41.45,22
20160901|2016-07-29 15:30,29,41.43,41.46,41.43,41.46,4
20160901|2016-07-29 16:00,29,41.4,41.4,41.4,41.4,1
20160901|2016-07-31 17:00,1,41.34,41.43,41.34,41.43,13
20160901|2016-07-31 17:30,1,41.37,41.37,41.35,41.35,3
20160901|2016-07-31 18:00,1,41.36,41.36,41.36,41.36,1
20160901|2016-07-31 18:30,1,41.31,41.31,41.31,41.31,1
20160901|2016-07-31 19:00,1,41.36,41.39,41.36,41.37,4
20160901|2016-07-31 19:30,1,41.41,41.45,41.39,41.44,12
20160901|2016-07-31 20:00,1,41.46,41.62,41.44,41.59,56
20160901|2016-07-31 20:30,1,41.61,41.61,41.57,41.6,14
20160901|2016-07-31 21:00,1,41.61,41.75,41.61,41.75,123
20160901|2016-07-31 21:30,1,41.71,41.82,41.7,41.73,44
20160901|2016-07-31 22:00,1,41.71,41.77,41.71,41.74,16
20160901|2016-07-31 22:30,1,41.78,41.78,41.75,41.77,3
20160901|2016-07-31 23:00,1,41.76,41.78,41.76,41.78,6
20160901|2016-07-31 23:30,1,41.76,41.77,41.75,41.77,6
20160901|2016-08-01 00:30,1,41.76,41.83,41.76,41.83,8
20160901|2016-08-01 01:00,1,41.84,41.88,41.67,41.69,115
20160901|2016-08-01 01:30,1,41.64,41.73,41.61,41.63,52
20160901|2016-08-01 02:00,1,41.62,41.65,41.45,41.55,148
20160901|2016-08-01 02:30,1,41.55,41.56,41.4,41.44,35
20160901|2016-08-01 03:00,1,41.42,41.43,41.31,41.35,71
20160901|2016-08-01 03:30,1,41.31,41.37,41.17,41.18,214
20160901|2016-08-01 04:00,1,41.22,41.22,41.08,41.1,42
20160901|2016-08-01 04:30,1,41.07,41.21,41.02,41.18,194
20160901|2016-08-01 05:00,1,41.15,41.17,41.07,41.17,76
20160901|2016-08-01 05:30,1,41.16,41.18,41,41.09,116
20160901|2016-08-01 06:00,1,41.06,41.06,40.95,40.95,59
20160901|2016-08-01 06:30,1,40.95,41.29,40.9,41.29,308
20160901|2016-08-01 07:00,1,41.3,41.31,41.13,41.13,322
20160901|2016-08-01 07:30,1,41.12,41.14,40.97,41.02,379
20160901|2016-08-01 08:00,1,41.01,41.16,40.8,40.85,665
20160901|2016-08-01 08:30,1,40.84,40.9,40.72,40.84,721
20160901|2016-08-01 09:00,1,40.8,40.97,40.67,40.71,860
20160901|2016-08-01 09:30,1,40.71,40.74,40.58,40.64,553
20160901|2016-08-01 10:00,1,40.62,40.83,40.32,40.32,1808
20160901|2016-08-01 10:30,1,40.33,40.36,40.16,40.21,1810
20160901|2016-08-01 11:00,1,40.24,40.26,40.03,40.03,732
20160901|2016-08-01 11:30,1,40.02,40.13,39.87,40.02,1286
20160901|2016-08-01 12:00,1,40.03,40.09,40.02,40.07,201
20160901|2016-08-01 12:30,1,40.08,40.09,39.94,39.98,787
20160901|2016-08-01 13:00,1,39.99,40.17,39.83,40.09,2239
20160901|2016-08-01 13:30,1,40.09,40.13,40.01,40.02,481
20160901|2016-08-01 14:00,1,40,40.06,39.95,39.99,140
20160901|2016-08-01 14:30,1,40.02,40.03,39.97,40.02,73
20160901|2016-08-01 15:00,1,40,40.09,40,40.09,15
20160901|2016-08-01 15:30,1,40.07,40.07,40.01,40.05,29
20160901|2016-08-01 16:30,1,40.07,40.09,40.06,40.09,3
20160901|2016-08-01 19:00,2,40.11,40.19,40.11,40.17,30
20160901|2016-08-01 19:30,2,40.19,40.2,40.13,40.15,15
20160901|2016-08-01 20:00,2,40.17,40.17,40.1,40.13,30
20160901|2016-08-01 20:30,2,40.12,40.19,40.12,40.19,3
20160901|2016-08-01 21:00,2,40.18,40.21,40.17,40.21,36
20160901|2016-08-01 22:00,2,40.17,40.2,40.15,40.2,11
20160901|2016-08-01 23:00,2,40.18,40.18,40.17,40.17,2
20160901|2016-08-01 23:30,2,40.15,40.16,40.12,40.12,17
20160901|2016-08-02 00:00,2,40.1,40.15,40.08,40.13,25
20160901|2016-08-02 00:30,2,40.12,40.12,40.03,40.11,26
20160901|2016-08-02 01:00,2,40.14,40.15,40.08,40.12,103
20160901|2016-08-02 01:30,2,40.13,40.23,40.13,40.23,37
20160901|2016-08-02 02:00,2,40.24,40.29,40.11,40.15,108
20160901|2016-08-02 02:30,2,40.13,40.14,39.86,39.91,204
20160901|2016-08-02 03:00,2,39.91,40.02,39.9,39.95,82
20160901|2016-08-02 03:30,2,39.95,40.14,39.92,40.12,76
20160901|2016-08-02 04:00,2,40.12,40.46,40.12,40.41,312
20160901|2016-08-02 04:30,2,40.41,40.5,40.32,40.32,269
20160901|2016-08-02 05:00,2,40.29,40.46,40.27,40.42,64
20160901|2016-08-02 05:30,2,40.41,40.67,40.41,40.57,298
20160901|2016-08-02 06:00,2,40.56,40.66,40.54,40.64,185
20160901|2016-08-02 06:30,2,40.63,40.63,40.36,40.39,532
20160901|2016-08-02 07:00,2,40.4,40.72,40.4,40.58,605
20160901|2016-08-02 07:30,2,40.58,40.64,40.47,40.61,213
20160901|2016-08-02 08:00,2,40.6,40.84,40.32,40.75,1429
20160901|2016-08-02 08:30,2,40.77,40.91,40.67,40.79,820
20160901|2016-08-02 09:00,2,40.8,40.87,40.46,40.59,773
20160901|2016-08-02 09:30,2,40.56,40.67,40.04,40.07,1569
20160901|2016-08-02 10:00,2,40.09,40.2,39.89,39.92,929
20160901|2016-08-02 10:30,2,39.92,39.94,39.36,39.43,3239
20160901|2016-08-02 11:00,2,39.46,39.62,39.43,39.47,676
20160901|2016-08-02 11:30,2,39.47,39.53,39.3,39.36,643
20160901|2016-08-02 12:00,2,39.39,39.51,39.26,39.39,802
20160901|2016-08-02 12:30,2,39.39,39.46,39.33,39.38,245
20160901|2016-08-02 13:00,2,39.39,39.56,39.28,39.5,1076
20160901|2016-08-02 13:30,2,39.49,39.63,39.49,39.58,585
20160901|2016-08-02 14:00,2,39.55,39.58,39.54,39.55,41
20160901|2016-08-02 14:30,2,39.57,39.67,39.56,39.67,238
20160901|2016-08-02 15:00,2,39.69,39.7,39.57,39.62,29
20160901|2016-08-02 15:30,2,39.6,39.94,39.54,39.72,203
20160901|2016-08-02 16:00,2,39.67,39.75,39.67,39.69,13
20160901|2016-08-02 16:30,2,39.73,39.74,39.7,39.7,6
20160901|2016-08-02 19:00,3,39.73,39.8,39.65,39.65,31
20160901|2016-08-02 19:30,3,39.68,39.68,39.65,39.65,2
20160901|2016-08-02 20:00,3,39.74,39.74,39.74,39.74,2
20160901|2016-08-02 20:30,3,39.81,39.82,39.81,39.82,3
20160901|2016-08-02 21:00,3,39.83,39.83,39.79,39.79,7
20160901|2016-08-02 21:30,3,39.79,39.81,39.79,39.81,9
20160901|2016-08-02 22:00,3,39.76,39.76,39.76,39.76,1
20160901|2016-08-02 22:30,3,39.75,39.78,39.75,39.77,15
20160901|2016-08-02 23:00,3,39.77,39.77,39.72,39.72,13
20160901|2016-08-02 23:30,3,39.72,39.72,39.69,39.7,12
20160901|2016-08-03 00:00,3,39.7,39.7,39.59,39.68,129
20160901|2016-08-03 00:30,3,39.68,39.68,39.59,39.59,56
20160901|2016-08-03 01:00,3,39.58,39.6,39.45,39.5,51
20160901|2016-08-03 01:30,3,39.57,39.57,39.55,39.56,10
20160901|2016-08-03 02:00,3,39.56,39.56,39.39,39.46,60
20160901|2016-08-03 02:30,3,39.51,39.56,39.51,39.55,33
20160901|2016-08-03 03:00,3,39.59,39.73,39.57,39.69,148
20160901|2016-08-03 03:30,3,39.69,39.83,39.69,39.81,130
20160901|2016-08-03 04:00,3,39.79,39.89,39.76,39.78,131
20160901|2016-08-03 04:30,3,39.78,39.85,39.78,39.85,57
20160901|2016-08-03 05:00,3,39.85,39.95,39.84,39.88,92
20160901|2016-08-03 05:30,3,39.88,39.88,39.7,39.74,71
20160901|2016-08-03 06:00,3,39.77,39.81,39.63,39.68,292
20160901|2016-08-03 06:30,3,39.66,39.96,39.66,39.87,316
20160901|2016-08-03 07:00,3,39.84,39.88,39.72,39.79,445
20160901|2016-08-03 07:30,3,39.8,39.98,39.8,39.96,253
20160901|2016-08-03 08:00,3,39.95,40.07,39.55,39.71,1739
20160901|2016-08-03 08:30,3,39.73,40.02,39.59,40,1058
20160901|2016-08-03 09:00,3,39.98,40.18,39.91,40.03,1204
20160901|2016-08-03 09:30,3,40.03,40.45,39.24,40.2,7851
20160901|2016-08-03 10:00,3,40.21,40.4,39.84,40.23,2420
20160901|2016-08-03 10:30,3,40.21,40.67,40.21,40.61,2065
20160901|2016-08-03 11:00,3,40.63,40.98,40.63,40.73,1920
20160901|2016-08-03 11:30,3,40.75,40.93,40.73,40.92,292
20160901|2016-08-03 12:00,3,40.93,40.93,40.69,40.75,502
20160901|2016-08-03 12:30,3,40.75,41.07,40.73,40.81,819
20160901|2016-08-03 13:00,3,40.8,40.94,40.67,40.83,2342
20160901|2016-08-03 13:30,3,40.81,40.93,40.76,40.92,389
20160901|2016-08-03 14:00,3,40.9,41.15,40.89,41.11,326
20160901|2016-08-03 14:30,3,41.12,41.16,41.07,41.13,87
20160901|2016-08-03 15:00,3,41.13,41.13,41.08,41.1,58
20160901|2016-08-03 15:30,3,41.12,41.19,41.11,41.16,143
20160901|2016-08-03 16:30,3,41.14,41.17,41.12,41.17,5
20160901|2016-08-03 19:00,4,41.17,41.41,41.16,41.41,119
20160901|2016-08-03 19:30,4,41.4,41.4,41.28,41.35,15
20160901|2016-08-03 20:00,4,41.33,41.34,41.17,41.22,61
20160901|2016-08-03 20:30,4,41.2,41.23,41.11,41.14,18
20160901|2016-08-03 21:00,4,41.14,41.19,41.14,41.19,23
20160901|2016-08-03 21:30,4,41.13,41.15,41.07,41.11,41
20160901|2016-08-03 22:00,4,41.11,41.21,41.11,41.18,88
20160901|2016-08-03 22:30,4,41.17,41.17,41.16,41.16,2
20160901|2016-08-03 23:00,4,41.11,41.11,41.09,41.1,20
20160901|2016-08-03 23:30,4,41.11,41.13,41.11,41.13,9
20160901|2016-08-04 00:00,4,41.13,41.13,41.11,41.13,8
20160901|2016-08-04 00:30,4,41.11,41.11,41.09,41.09,4
20160901|2016-08-04 01:00,4,41.12,41.16,40.95,40.95,141
20160901|2016-08-04 01:30,4,40.94,40.94,40.86,40.88,125
20160901|2016-08-04 02:00,4,40.88,40.99,40.79,40.92,186
20160901|2016-08-04 02:30,4,40.89,40.96,40.77,40.92,215
20160901|2016-08-04 03:00,4,40.91,41.11,40.88,41.06,255
20160901|2016-08-04 03:30,4,41.07,41.09,40.78,40.82,143
20160901|2016-08-04 04:00,4,40.81,40.82,40.68,40.71,213
20160901|2016-08-04 04:30,4,40.69,40.75,40.58,40.59,467
20160901|2016-08-04 05:00,4,40.58,40.62,40.44,40.48,488
20160901|2016-08-04 05:30,4,40.52,40.57,40.48,40.52,138
20160901|2016-08-04 06:00,4,40.51,40.78,40.48,40.63,276
20160901|2016-08-04 06:30,4,40.62,40.74,40.5,40.67,331
20160901|2016-08-04 07:00,4,40.67,40.96,40.63,40.72,855
20160901|2016-08-04 07:30,4,40.76,40.87,40.62,40.65,306
20160901|2016-08-04 08:00,4,40.62,40.88,40.55,40.63,885
20160901|2016-08-04 08:30,4,40.62,41.15,40.58,40.7,1842
20160901|2016-08-04 09:00,4,40.72,40.92,40.52,40.91,1671
20160901|2016-08-04 09:30,4,40.93,41.09,40.69,40.84,948
20160901|2016-08-04 10:00,4,40.85,41.36,40.82,41.23,1309
20160901|2016-08-04 10:30,4,41.22,41.76,41.22,41.75,2245
20160901|2016-08-04 11:00,4,41.74,41.97,41.68,41.73,2207
20160901|2016-08-04 11:30,4,41.74,42.08,41.69,41.95,1257
20160901|2016-08-04 12:00,4,41.92,41.93,41.76,41.86,540
20160901|2016-08-04 12:30,4,41.84,41.99,41.78,41.91,616
20160901|2016-08-04 13:00,4,41.9,41.98,41.74,41.93,1407
20160901|2016-08-04 13:30,4,41.94,41.94,41.82,41.82,176
20160901|2016-08-04 14:00,4,41.83,41.83,41.79,41.8,63
20160901|2016-08-04 14:30,4,41.8,41.82,41.75,41.77,78
20160901|2016-08-04 15:00,4,41.78,41.79,41.75,41.76,23
20160901|2016-08-04 15:30,4,41.8,41.85,41.78,41.83,146
20160901|2016-08-04 16:00,4,41.83,41.83,41.82,41.82,4
20160901|2016-08-04 16:30,4,41.87,41.87,41.86,41.86,2
20160901|2016-08-04 19:00,5,41.82,41.84,41.77,41.81,27
20160901|2016-08-04 19:30,5,41.81,41.82,41.74,41.75,18
20160901|2016-08-04 20:00,5,41.75,41.79,41.73,41.79,16
20160901|2016-08-04 20:30,5,41.77,41.77,41.71,41.72,32
20160901|2016-08-04 21:00,5,41.75,41.77,41.73,41.74,24
20160901|2016-08-04 21:30,5,41.76,41.78,41.7,41.7,15
20160901|2016-08-04 22:00,5,41.65,41.65,41.51,41.54,118
20160901|2016-08-04 22:30,5,41.58,41.59,41.58,41.59,2
20160901|2016-08-04 23:00,5,41.59,41.62,41.59,41.6,27
20160901|2016-08-04 23:30,5,41.57,41.58,41.47,41.57,192
20160901|2016-08-05 00:00,5,41.57,41.57,41.54,41.54,6
20160901|2016-08-05 00:30,5,41.55,41.56,41.52,41.56,227
20160901|2016-08-05 01:00,5,41.59,41.59,41.52,41.52,57
20160901|2016-08-05 01:30,5,41.48,41.5,41.44,41.46,49
20160901|2016-08-05 02:00,5,41.45,41.83,41.45,41.78,388
20160901|2016-08-05 02:30,5,41.78,41.82,41.66,41.71,106
20160901|2016-08-05 03:00,5,41.72,41.74,41.64,41.65,127
20160901|2016-08-05 03:30,5,41.65,41.78,41.59,41.74,93
20160901|2016-08-05 04:00,5,41.75,41.76,41.67,41.75,73
20160901|2016-08-05 04:30,5,41.72,41.75,41.52,41.56,137
20160901|2016-08-05 05:00,5,41.55,41.62,41.46,41.52,143
20160901|2016-08-05 05:30,5,41.5,41.57,41.48,41.56,73
20160901|2016-08-05 06:00,5,41.58,41.66,41.58,41.59,37
20160901|2016-08-05 06:30,5,41.63,41.74,41.59,41.7,16
20160901|2016-08-05 07:00,5,41.62,41.95,41.59,41.88,568
20160901|2016-08-05 07:30,5,41.9,42.1,41.62,41.83,1326
20160901|2016-08-05 08:00,5,41.81,41.9,41.63,41.73,435
20160901|2016-08-05 08:30,5,41.72,41.72,41.25,41.38,1846
20160901|2016-08-05 09:00,5,41.39,41.7,41.31,41.37,909
20160901|2016-08-05 09:30,5,41.36,41.43,41.07,41.43,2116
20160901|2016-08-05 10:00,5,41.4,41.57,41.18,41.22,933
20160901|2016-08-05 10:30,5,41.22,41.58,41.19,41.58,657
20160901|2016-08-05 11:00,5,41.55,41.65,41.46,41.49,184
20160901|2016-08-05 11:30,5,41.53,41.6,41.4,41.47,218
20160901|2016-08-05 12:00,5,41.47,41.53,41.34,41.52,217
20160901|2016-08-05 12:30,5,41.53,41.64,41.5,41.53,331
20160901|2016-08-05 13:00,5,41.55,41.85,41.55,41.83,1374
20160901|2016-08-05 13:30,5,41.82,41.87,41.79,41.86,473
20160901|2016-08-05 14:00,5,41.88,41.9,41.85,41.88,90
20160901|2016-08-05 14:30,5,41.88,41.9,41.84,41.9,157
20160901|2016-08-05 15:00,5,41.9,41.99,41.88,41.96,123
20160901|2016-08-05 15:30,5,41.97,42.02,41.94,42.02,43
20160901|2016-08-05 16:00,5,41.99,41.99,41.93,41.93,4
20160901|2016-08-05 16:30,5,41.96,41.96,41.96,41.96,1
20160901|2016-08-07 17:00,8,41.95,41.97,41.94,41.94,6
20160901|2016-08-07 19:00,8,42.02,42.05,41.97,41.97,7
20160901|2016-08-07 19:30,8,41.97,42.01,41.97,41.97,3
20160901|2016-08-07 20:00,8,41.97,41.97,41.89,41.89,21
20160901|2016-08-07 20:30,8,41.89,41.92,41.86,41.92,13
20160901|2016-08-07 21:00,8,41.93,41.94,41.92,41.92,7
20160901|2016-08-07 21:30,8,41.92,41.92,41.81,41.84,45
20160901|2016-08-07 22:00,8,41.87,41.92,41.86,41.92,13
20160901|2016-08-07 22:30,8,41.89,41.92,41.89,41.91,5
20160901|2016-08-07 23:00,8,41.89,41.91,41.89,41.91,3
20160901|2016-08-07 23:30,8,41.91,42.03,41.91,42.03,93
20160901|2016-08-08 00:00,8,42.02,42.04,41.98,42.02,23
20160901|2016-08-08 00:30,8,42.02,42.02,41.93,41.93,51
20160901|2016-08-08 01:00,8,41.99,42.17,41.96,42.05,158
20160901|2016-08-08 01:30,8,42.01,42.13,41.98,42.03,154
20160901|2016-08-08 02:00,8,42.04,42.27,42.01,42.26,183
20160901|2016-08-08 02:30,8,42.27,42.39,42.26,42.31,395
20160901|2016-08-08 03:00,8,42.3,42.36,42.27,42.32,184
20160901|2016-08-08 03:30,8,42.31,42.37,42.3,42.36,91
20160901|2016-08-08 04:00,8,42.39,42.47,42.31,42.36,218
20160901|2016-08-08 04:30,8,42.33,42.4,42.33,42.39,32
20160901|2016-08-08 05:00,8,42.38,42.47,42.37,42.43,158
20160901|2016-08-08 05:30,8,42.41,42.51,42.39,42.44,49
20160901|2016-08-08 06:00,8,42.4,42.45,42.33,42.36,121
20160901|2016-08-08 06:30,8,42.38,42.57,42.38,42.56,343
20160901|2016-08-08 07:00,8,42.58,42.71,42.58,42.7,268
20160901|2016-08-08 07:30,8,42.7,42.7,42.45,42.5,255
20160901|2016-08-08 08:00,8,42.5,42.64,42.37,42.59,345
20160901|2016-08-08 08:30,8,42.61,42.89,42.61,42.83,603
20160901|2016-08-08 09:00,8,42.85,43.07,42.71,43.04,979
20160901|2016-08-08 09:30,8,43.04,43.16,42.87,42.92,782
20160901|2016-08-08 10:00,8,42.92,43.05,42.82,42.82,963
20160901|2016-08-08 10:30,8,42.84,43.07,42.81,43.05,684
20160901|2016-08-08 11:00,8,43.06,43.07,42.91,42.95,222
20160901|2016-08-08 11:30,8,42.96,43.12,42.94,43.09,536
20160901|2016-08-08 12:00,8,43.1,43.11,43.03,43.03,196
20160901|2016-08-08 12:30,8,43.04,43.38,43.02,43.35,798
20160901|2016-08-08 13:00,8,43.33,43.37,42.92,43.06,2127
20160901|2016-08-08 13:30,8,43.07,43.08,42.79,42.81,515
20160901|2016-08-08 14:00,8,42.81,42.86,42.75,42.86,136
20160901|2016-08-08 14:30,8,42.85,42.9,42.82,42.88,151
20160901|2016-08-08 15:00,8,42.85,42.89,42.85,42.88,97
20160901|2016-08-08 15:30,8,42.87,42.88,42.82,42.85,220
20160901|2016-08-08 16:00,8,42.86,42.86,42.85,42.85,3
20160901|2016-08-08 16:30,8,42.83,42.83,42.83,42.83,1
20160901|2016-08-08 19:00,9,42.86,42.87,42.86,42.87,12
20160901|2016-08-08 19:30,9,42.84,42.84,42.77,42.77,13
20160901|2016-08-08 20:00,9,42.77,42.81,42.76,42.81,11
20160901|2016-08-08 20:30,9,42.84,42.84,42.8,42.8,4
20160901|2016-08-08 21:00,9,42.77,42.77,42.75,42.75,2
20160901|2016-08-08 21:30,9,42.78,42.78,42.78,42.78,2
20160901|2016-08-08 22:00,9,42.81,42.85,42.76,42.77,17
20160901|2016-08-08 22:30,9,42.73,42.73,42.59,42.64,52
20160901|2016-08-08 23:00,9,42.66,42.66,42.63,42.63,2
20160901|2016-08-08 23:30,9,42.65,42.65,42.65,42.65,3
20160901|2016-08-09 00:00,9,42.65,42.67,42.65,42.67,3
20160901|2016-08-09 00:30,9,42.66,42.66,42.66,42.66,1
20160901|2016-08-09 01:00,9,42.71,42.76,42.7,42.71,21
20160901|2016-08-09 01:30,9,42.71,42.71,42.56,42.56,36
20160901|2016-08-09 02:00,9,42.55,42.65,42.5,42.64,108
20160901|2016-08-09 02:30,9,42.64,42.77,42.56,42.77,58
20160901|2016-08-09 03:00,9,42.77,42.84,42.63,42.78,105
20160901|2016-08-09 03:30,9,42.77,43.03,42.75,43.03,80
20160901|2016-08-09 04:00,9,43.04,43.04,42.93,42.93,63
20160901|2016-08-09 04:30,9,42.98,43.07,42.98,42.98,130
20160901|2016-08-09 05:00,9,43,43.16,42.98,43.15,232
20160901|2016-08-09 05:30,9,43.15,43.28,43.15,43.25,1001
20160901|2016-08-09 06:00,9,43.23,43.3,43.2,43.22,82
20160901|2016-08-09 06:30,9,43.22,43.23,42.96,43.14,293
20160901|2016-08-09 07:00,9,43.18,43.27,43.05,43.05,801
20160901|2016-08-09 07:30,9,43.08,43.09,42.75,42.87,1167
20160901|2016-08-09 08:00,9,42.88,43.34,42.88,43.28,922
20160901|2016-08-09 08:30,9,43.3,43.52,43.12,43.4,939
20160901|2016-08-09 09:00,9,43.41,43.47,43,43.33,1394
20160901|2016-08-09 09:30,9,43.28,43.28,42.82,43.03,1659
20160901|2016-08-09 10:00,9,43.04,43.23,42.87,43.05,814
20160901|2016-08-09 10:30,9,43.06,43.2,42.99,43.03,670
20160901|2016-08-09 11:00,9,43.05,43.15,42.93,42.94,376
20160901|2016-08-09 11:30,9,42.95,42.95,42.65,42.68,1075
20160901|2016-08-09 12:00,9,42.66,42.77,42.54,42.68,613
20160901|2016-08-09 12:30,9,42.68,42.84,42.66,42.77,298
20160901|2016-08-09 13:00,9,42.81,42.91,42.68,42.74,2289
20160901|2016-08-09 13:30,9,42.75,42.75,42.6,42.68,536
20160901|2016-08-09 14:00,9,42.67,42.75,42.65,42.7,262
20160901|2016-08-09 14:30,9,42.7,42.83,42.65,42.77,190
20160901|2016-08-09 15:00,9,42.76,42.8,42.76,42.8,100
20160901|2016-08-09 15:30,9,42.78,42.79,42.47,42.78,392
20160901|2016-08-09 16:00,9,42.74,42.74,42.74,42.74,2
20160901|2016-08-09 16:30,9,42.7,42.7,42.7,42.7,6
20160901|2016-08-09 19:00,10,42.66,42.77,42.66,42.77,34
20160901|2016-08-09 19:30,10,42.69,42.69,42.69,42.69,2
20160901|2016-08-09 20:00,10,42.72,42.73,42.69,42.69,40
20160901|2016-08-09 20:30,10,42.64,42.66,42.6,42.61,15
20160901|2016-08-09 21:00,10,42.69,42.7,42.69,42.7,4
20160901|2016-08-09 21:30,10,42.74,42.77,42.74,42.76,5
20160901|2016-08-09 22:00,10,42.74,42.74,42.74,42.74,1
20160901|2016-08-09 22:30,10,42.73,42.73,42.73,42.73,1
20160901|2016-08-09 23:00,10,42.74,42.74,42.71,42.73,12
20160901|2016-08-09 23:30,10,42.73,42.73,42.73,42.73,1
20160901|2016-08-10 00:00,10,42.73,42.73,42.73,42.73,1
20160901|2016-08-10 00:30,10,42.73,42.73,42.65,42.65,13
20160901|2016-08-10 01:00,10,42.63,42.67,42.56,42.6,49
20160901|2016-08-10 01:30,10,42.6,42.62,42.38,42.43,114
20160901|2016-08-10 02:00,10,42.41,42.41,42.27,42.39,267
20160901|2016-08-10 02:30,10,42.4,42.44,42.16,42.17,166
20160901|2016-08-10 03:00,10,42.15,42.25,42.12,42.2,232
20160901|2016-08-10 03:30,10,42.19,42.21,42.09,42.13,143
20160901|2016-08-10 04:00,10,42.15,42.36,42.15,42.33,179
20160901|2016-08-10 04:30,10,42.31,42.31,42.23,42.26,67
20160901|2016-08-10 05:00,10,42.24,42.29,42.21,42.29,80
20160901|2016-08-10 05:30,10,42.3,42.42,42.24,42.4,121
20160901|2016-08-10 06:00,10,42.41,42.62,42.41,42.61,194
20160901|2016-08-10 06:30,10,42.61,42.69,42.48,42.57,193
20160901|2016-08-10 07:00,10,42.58,42.69,42.52,42.65,149
20160901|2016-08-10 07:30,10,42.68,42.75,42.55,42.71,309
20160901|2016-08-10 08:00,10,42.71,43.1,42.71,42.94,1114
20160901|2016-08-10 08:30,10,42.95,43.11,42.86,42.94,834
20160901|2016-08-10 09:00,10,42.91,43.15,42.86,42.91,1073
20160901|2016-08-10 09:30,10,42.89,43.39,42.38,42.64,5499
20160901|2016-08-10 10:00,10,42.64,42.71,41.89,41.91,2863
20160901|2016-08-10 10:30,10,41.93,42.08,41.82,41.94,970
20160901|2016-08-10 11:00,10,41.93,42.1,41.84,42.04,689
20160901|2016-08-10 11:30,10,42.05,42.05,41.81,41.95,500
20160901|2016-08-10 12:00,10,41.94,42.07,41.87,42.05,210
20160901|2016-08-10 12:30,10,42.04,42.08,41.93,42.01,672
20160901|2016-08-10 13:00,10,42,42.05,41.65,41.76,2128
20160901|2016-08-10 13:30,10,41.76,41.78,41.5,41.56,500
20160901|2016-08-10 14:00,10,41.55,41.58,41.53,41.55,127
20160901|2016-08-10 14:30,10,41.55,41.55,41.43,41.46,308
20160901|2016-08-10 15:00,10,41.47,41.5,41.45,41.49,72
20160901|2016-08-10 15:30,10,41.5,41.5,41.48,41.49,59
20160901|2016-08-10 16:00,10,41.49,41.52,41.49,41.52,2
20160901|2016-08-10 16:30,10,41.52,41.55,41.52,41.53,12
20160901|2016-08-10 19:00,11,41.48,41.48,41.3,41.32,46
20160901|2016-08-10 19:30,11,41.33,41.33,41.29,41.3,10
20160901|2016-08-10 20:00,11,41.34,41.53,41.34,41.49,44
20160901|2016-08-10 20:30,11,41.48,41.48,41.47,41.47,5
20160901|2016-08-10 21:00,11,41.49,41.49,41.49,41.49,1
20160901|2016-08-10 21:30,11,41.45,41.47,41.43,41.47,7
20160901|2016-08-10 22:00,11,41.53,41.54,41.53,41.53,9
20160901|2016-08-10 23:00,11,41.55,41.59,41.55,41.59,8
20160901|2016-08-10 23:30,11,41.56,41.56,41.51,41.51,5
20160901|2016-08-11 00:00,11,41.49,41.49,41.49,41.49,3
20160901|2016-08-11 00:30,11,41.52,41.63,41.52,41.63,37
20160901|2016-08-11 01:00,11,41.64,41.66,41.52,41.52,101
20160901|2016-08-11 01:30,11,41.55,41.6,41.54,41.56,28
20160901|2016-08-11 02:00,11,41.59,41.65,41.34,41.36,250
20160901|2016-08-11 02:30,11,41.36,41.36,41.23,41.24,461
20160901|2016-08-11 03:00,11,41.24,41.34,41.11,41.15,461
20160901|2016-08-11 03:30,11,41.14,41.28,41.11,41.28,277
20160901|2016-08-11 04:00,11,41.31,41.54,41.3,41.47,261
20160901|2016-08-11 04:30,11,41.5,41.69,41.46,41.68,182
20160901|2016-08-11 05:00,11,41.71,41.72,41.63,41.65,85
20160901|2016-08-11 05:30,11,41.62,41.8,41.59,41.72,128
20160901|2016-08-11 06:00,11,41.75,41.76,41.65,41.75,77
20160901|2016-08-11 06:30,11,41.73,41.75,41.52,41.58,96
20160901|2016-08-11 07:00,11,41.58,41.6,41.39,41.52,244
20160901|2016-08-11 07:30,11,41.54,41.71,41.54,41.61,168
20160901|2016-08-11 08:00,11,41.61,42.03,41.57,42,897
20160901|2016-08-11 08:30,11,42,42.28,41.89,42.21,1282
20160901|2016-08-11 09:00,11,42.22,42.61,42.21,42.59,2123
20160901|2016-08-11 09:30,11,42.59,43.05,42.59,42.94,2801
20160901|2016-08-11 10:00,11,42.98,43.38,42.84,43.35,2710
20160901|2016-08-11 10:30,11,43.36,43.37,43.12,43.17,1052
20160901|2016-08-11 11:00,11,43.23,43.79,43.18,43.74,2464
20160901|2016-08-11 11:30,11,43.75,43.86,43.39,43.51,1270
20160901|2016-08-11 12:00,11,43.54,43.62,43.43,43.51,391
20160901|2016-08-11 12:30,11,43.53,43.64,43.48,43.56,558
20160901|2016-08-11 13:00,11,43.57,43.7,43.32,43.51,8445
20160901|2016-08-11 13:30,11,43.5,43.51,43.35,43.37,1288
20160901|2016-08-11 14:00,11,43.35,43.39,43.29,43.33,168
20160901|2016-08-11 14:30,11,43.32,43.43,43.32,43.42,64
20160901|2016-08-11 15:00,11,43.37,43.39,43.37,43.39,47
20160901|2016-08-11 15:30,11,43.4,43.51,43.4,43.44,61
20160901|2016-08-11 19:00,12,43.68,43.75,43.66,43.75,54
20160901|2016-08-11 19:30,12,43.73,43.73,43.73,43.73,2
20160901|2016-08-11 20:00,12,43.69,43.72,43.61,43.64,24
20160901|2016-08-11 21:00,12,43.63,43.66,43.62,43.66,12
20160901|2016-08-11 21:30,12,43.67,43.8,43.63,43.69,294
20160901|2016-08-11 22:00,12,43.69,43.77,43.69,43.77,26
20160901|2016-08-11 22:30,12,43.78,43.79,43.77,43.79,10
20160901|2016-08-11 23:00,12,43.81,43.96,43.81,43.9,32
20160901|2016-08-11 23:30,12,43.92,44.17,43.92,44.12,96
20160901|2016-08-12 00:00,12,44.1,44.1,43.95,43.97,37
20160901|2016-08-12 00:30,12,43.96,43.97,43.85,43.94,34
20160901|2016-08-12 01:00,12,43.96,43.96,43.7,43.71,72
20160901|2016-08-12 01:30,12,43.7,43.84,43.7,43.83,39
20160901|2016-08-12 02:00,12,43.81,43.86,43.62,43.64,76
20160901|2016-08-12 02:30,12,43.64,43.69,43.55,43.62,65
20160901|2016-08-12 03:00,12,43.64,43.73,43.6,43.73,111
20160901|2016-08-12 03:30,12,43.7,43.73,43.38,43.46,299
20160901|2016-08-12 04:00,12,43.46,43.88,43.43,43.87,186
20160901|2016-08-12 04:30,12,43.86,43.86,43.52,43.55,120
20160901|2016-08-12 05:00,12,43.52,43.62,43.42,43.61,112
20160901|2016-08-12 05:30,12,43.6,43.6,43.42,43.5,94
20160901|2016-08-12 06:00,12,43.47,43.5,43.32,43.37,312
20160901|2016-08-12 06:30,12,43.35,43.54,43.35,43.53,354
20160901|2016-08-12 07:00,12,43.53,43.59,43.45,43.49,150
20160901|2016-08-12 07:30,12,43.46,43.77,43.34,43.41,659
20160901|2016-08-12 08:00,12,43.42,43.93,43.42,43.83,1496
20160901|2016-08-12 08:30,12,43.83,44.04,43.68,43.92,997
20160901|2016-08-12 09:00,12,43.94,44.02,43.68,43.82,797
20160901|2016-08-12 09:30,12,43.78,44.13,43.72,44.09,1259
20160901|2016-08-12 10:00,12,44.1,44.57,44.06,44.39,2228
20160901|2016-08-12 10:30,12,44.43,44.44,44.24,44.41,838
20160901|2016-08-12 11:00,12,44.39,44.45,44.3,44.44,341
20160901|2016-08-12 11:30,12,44.46,44.57,44.26,44.34,645
20160901|2016-08-12 12:00,12,44.35,44.41,43.85,44.39,2527
20160901|2016-08-12 12:30,12,44.41,44.45,44.29,44.43,853
20160901|2016-08-12 13:00,12,44.42,44.61,44.34,44.47,4234
20160901|2016-08-12 13:30,12,44.47,44.51,44.37,44.44,642
20160901|2016-08-12 14:00,12,44.44,44.47,44.42,44.46,110
20160901|2016-08-12 14:30,12,44.48,44.71,44.48,44.7,184
20160901|2016-08-12 15:00,12,44.69,44.69,44.65,44.65,20
20160901|2016-08-12 15:30,12,44.71,44.77,44.7,44.72,65
20160901|2016-08-12 16:00,12,44.68,44.69,44.68,44.69,2
20160901|2016-08-12 16:30,12,44.72,44.72,44.67,44.7,6
20160901|2016-08-14 17:00,15,44.7,44.7,44.56,44.56,37
20160901|2016-08-14 17:30,15,44.63,44.63,44.63,44.63,1
20160901|2016-08-14 18:30,15,44.58,44.58,44.58,44.58,2
20160901|2016-08-14 19:00,15,44.6,44.65,44.6,44.65,13
20160901|2016-08-14 19:30,15,44.66,44.67,44.65,44.67,29
20160901|2016-08-14 20:30,15,44.74,44.91,44.74,44.89,66
20160901|2016-08-14 21:00,15,44.87,44.91,44.87,44.89,8
20160901|2016-08-14 21:30,15,44.89,44.95,44.89,44.95,7
20160901|2016-08-14 22:00,15,44.94,44.94,44.82,44.82,21
20160901|2016-08-14 22:30,15,44.83,44.84,44.83,44.84,13
20160901|2016-08-14 23:30,15,44.82,44.82,44.81,44.81,12
20160901|2016-08-15 00:00,15,44.88,44.88,44.88,44.88,1
20160901|2016-08-15 00:30,15,44.88,44.9,44.88,44.9,3
20160901|2016-08-15 01:00,15,44.89,44.89,44.83,44.83,23
20160901|2016-08-15 01:30,15,44.83,44.9,44.82,44.82,19
20160901|2016-08-15 02:00,15,44.85,45.11,44.84,45.09,187
20160901|2016-08-15 02:30,15,45.11,45.13,45.05,45.05,137
20160901|2016-08-15 03:00,15,45.03,45.16,45,45,153
20160901|2016-08-15 03:30,15,44.98,45.01,44.87,44.87,175
20160901|2016-08-15 04:00,15,44.87,44.93,44.62,44.66,292
20160901|2016-08-15 04:30,15,44.65,44.66,44.52,44.62,373
20160901|2016-08-15 05:00,15,44.61,44.73,44.61,44.7,53
20160901|2016-08-15 05:30,15,44.69,44.73,44.65,44.65,75
20160901|2016-08-15 06:00,15,44.67,44.83,44.67,44.77,129
20160901|2016-08-15 06:30,15,44.76,44.76,44.39,44.48,423
20160901|2016-08-15 07:00,15,44.48,44.81,44.46,44.71,359
20160901|2016-08-15 07:30,15,44.71,44.94,44.61,44.82,687
20160901|2016-08-15 08:00,15,44.82,45.17,44.71,45.12,1010
20160901|2016-08-15 08:30,15,45.12,45.42,45,45.09,3335
20160901|2016-08-15 09:00,15,45.09,45.49,45.02,45.36,2771
20160901|2016-08-15 09:30,15,45.4,45.67,45.38,45.64,2445
20160901|2016-08-15 10:00,15,45.65,45.69,45.44,45.6,1045
20160901|2016-08-15 10:30,15,45.62,45.66,45.28,45.49,900
20160901|2016-08-15 11:00,15,45.52,45.75,45.52,45.57,1029
20160901|2016-08-15 11:30,15,45.56,45.67,45.54,45.61,203
20160901|2016-08-15 12:00,15,45.61,45.68,45.53,45.62,161
20160901|2016-08-15 12:30,15,45.62,45.7,45.62,45.67,162
20160901|2016-08-15 13:00,15,45.66,45.78,45.6,45.76,1920
20160901|2016-08-15 13:30,15,45.74,45.89,45.7,45.76,599
20160901|2016-08-15 14:00,15,45.78,45.85,45.77,45.8,207
20160901|2016-08-15 14:30,15,45.83,45.93,45.82,45.88,222
20160901|2016-08-15 15:00,15,45.82,45.83,45.7,45.73,240
20160901|2016-08-15 15:30,15,45.7,45.71,45.66,45.67,25
20160901|2016-08-15 16:00,15,45.68,45.68,45.39,45.39,456
20160901|2016-08-15 16:30,15,45.44,45.51,45.44,45.5,8
20160901|2016-08-15 19:00,16,45.59,45.67,45.59,45.6,67
20160901|2016-08-15 19:30,16,45.57,45.58,45.53,45.53,22
20160901|2016-08-15 20:00,16,45.55,45.59,45.54,45.59,15
20160901|2016-08-15 20:30,16,45.6,45.6,45.51,45.51,10
20160901|2016-08-15 21:00,16,45.5,45.52,45.48,45.52,6
20160901|2016-08-15 21:30,16,45.44,45.49,45.44,45.44,28
20160901|2016-08-15 22:00,16,45.46,45.46,45.45,45.45,30
20160901|2016-08-15 23:30,16,45.49,45.49,45.45,45.48,9
20160901|2016-08-16 00:00,16,45.52,45.52,45.5,45.5,4
20160901|2016-08-16 00:30,16,45.52,45.52,45.49,45.5,5
20160901|2016-08-16 01:00,16,45.48,45.5,45.46,45.47,65
20160901|2016-08-16 01:30,16,45.47,45.47,45.39,45.43,41
20160901|2016-08-16 02:00,16,45.4,45.79,45.35,45.71,160
20160901|2016-08-16 02:30,16,45.75,45.89,45.72,45.76,154
20160901|2016-08-16 03:00,16,45.79,46.1,45.77,45.93,428
20160901|2016-08-16 03:30,16,45.93,45.98,45.78,45.84,155
20160901|2016-08-16 04:00,16,45.89,46.09,45.85,46.02,316
20160901|2016-08-16 04:30,16,46.04,46.16,45.96,46.15,221
20160901|2016-08-16 05:00,16,46.09,46.09,45.89,45.96,69
20160901|2016-08-16 05:30,16,45.98,46.01,45.94,46.01,13
20160901|2016-08-16 06:00,16,46.02,46.03,45.87,45.94,57
20160901|2016-08-16 06:30,16,45.97,46.06,45.92,45.98,135
20160901|2016-08-16 07:00,16,46.01,46.11,45.92,46.09,262
20160901|2016-08-16 07:30,16,46.13,46.22,45.47,45.76,1241
20160901|2016-08-16 08:00,16,45.79,46.04,45.75,46.02,748
20160901|2016-08-16 08:30,16,45.99,46,45.67,45.95,435
20160901|2016-08-16 09:00,16,45.93,46.15,45.79,45.79,787
20160901|2016-08-16 09:30,16,45.8,46.04,45.62,45.97,816
20160901|2016-08-16 10:00,16,45.98,46.58,45.91,46.45,2282
20160901|2016-08-16 10:30,16,46.47,46.49,46.22,46.4,1610
20160901|2016-08-16 11:00,16,46.42,46.65,46.38,46.42,1098
20160901|2016-08-16 11:30,16,46.39,46.52,46.33,46.52,282
20160901|2016-08-16 12:00,16,46.49,46.6,46.43,46.44,542
20160901|2016-08-16 12:30,16,46.42,46.52,46.32,46.38,694
20160901|2016-08-16 13:00,16,46.37,46.64,46.35,46.57,1676
20160901|2016-08-16 13:30,16,46.56,46.73,46.53,46.68,617
20160901|2016-08-16 14:00,16,46.72,46.74,46.54,46.54,537
20160901|2016-08-16 14:30,16,46.55,46.63,46.55,46.59,180
20160901|2016-08-16 15:00,16,46.64,46.68,46.6,46.62,143
20160901|2016-08-16 15:30,16,46.64,46.68,46.12,46.35,1771
20160901|2016-08-16 16:00,16,46.35,46.38,46.29,46.29,39
20160901|2016-08-16 16:30,16,46.29,46.37,46.26,46.33,49
20160901|2016-08-16 19:00,17,46.33,46.37,46.23,46.24,68
20160901|2016-08-16 19:30,17,46.24,46.29,46.22,46.28,57
20160901|2016-08-16 20:00,17,46.3,46.48,46.3,46.48,10
20160901|2016-08-16 20:30,17,46.43,46.43,46.43,46.43,1
20160901|2016-08-16 21:30,17,46.36,46.36,46.31,46.33,10
20160901|2016-08-16 22:00,17,46.37,46.39,46.37,46.39,2
20160901|2016-08-16 22:30,17,46.36,46.38,46.36,46.38,2
20160901|2016-08-16 23:00,17,46.36,46.36,46.33,46.33,5
20160901|2016-08-16 23:30,17,46.3,46.3,46.3,46.3,4
20160901|2016-08-17 00:00,17,46.28,46.29,46.27,46.29,5
20160901|2016-08-17 00:30,17,46.29,46.34,46.29,46.34,17
20160901|2016-08-17 01:00,17,46.35,46.43,46.33,46.37,67
20160901|2016-08-17 01:30,17,46.4,46.4,46.25,46.28,19
20160901|2016-08-17 02:00,17,46.36,46.39,46.18,46.29,104
20160901|2016-08-17 02:30,17,46.31,46.33,46.26,46.3,16
20160901|2016-08-17 03:00,17,46.3,46.32,46.04,46.06,93
20160901|2016-08-17 03:30,17,46.12,46.19,46.08,46.14,85
20160901|2016-08-17 04:00,17,46.11,46.16,46.06,46.16,44
20160901|2016-08-17 04:30,17,46.18,46.29,46.17,46.29,66
20160901|2016-08-17 05:00,17,46.22,46.22,46.13,46.13,79
20160901|2016-08-17 05:30,17,46.1,46.18,46.1,46.18,15
20160901|2016-08-17 06:00,17,46.2,46.49,46.2,46.49,78
20160901|2016-08-17 06:30,17,46.5,46.59,46.48,46.56,145
20160901|2016-08-17 07:00,17,46.56,46.56,46.33,46.33,239
20160901|2016-08-17 07:30,17,46.34,46.5,46.34,46.47,249
20160901|2016-08-17 08:00,17,46.49,46.59,46.32,46.41,747
20160901|2016-08-17 08:30,17,46.42,46.45,46.05,46.1,764
20160901|2016-08-17 09:00,17,46.1,46.29,45.9,45.91,1119
20160901|2016-08-17 09:30,17,45.91,46.77,45.91,46.72,3826
20160901|2016-08-17 10:00,17,46.73,46.8,46.23,46.31,1821
20160901|2016-08-17 10:30,17,46.33,46.51,46.14,46.42,1032
20160901|2016-08-17 11:00,17,46.42,46.47,46.29,46.35,432
20160901|2016-08-17 11:30,17,46.38,46.48,46.37,46.45,364
20160901|2016-08-17 12:00,17,46.43,46.59,46.42,46.51,319
20160901|2016-08-17 12:30,17,46.52,46.58,46.36,46.37,467
20160901|2016-08-17 13:00,17,46.36,46.95,46.33,46.82,3292
20160901|2016-08-17 13:30,17,46.82,46.93,46.72,46.83,556
20160901|2016-08-17 14:00,17,46.87,46.91,46.82,46.89,218
20160901|2016-08-17 14:30,17,46.9,46.94,46.85,46.88,281
20160901|2016-08-17 15:00,17,46.9,46.9,46.85,46.88,63
20160901|2016-08-17 15:30,17,46.9,46.93,46.89,46.89,86
20160901|2016-08-17 16:00,17,46.9,46.92,46.9,46.92,3
20160901|2016-08-17 16:30,17,46.89,46.89,46.89,46.89,2
20160901|2016-08-17 19:00,18,46.83,46.85,46.8,46.81,16
20160901|2016-08-17 19:30,18,46.79,46.79,46.77,46.77,8
20160901|2016-08-17 20:00,18,46.78,46.78,46.64,46.64,10
20160901|2016-08-17 20:30,18,46.66,46.75,46.66,46.75,19
20160901|2016-08-17 21:00,18,46.74,46.79,46.74,46.74,9
20160901|2016-08-17 21:30,18,46.75,46.75,46.75,46.75,2
20160901|2016-08-17 22:00,18,46.77,46.77,46.72,46.72,4
20160901|2016-08-17 22:30,18,46.75,46.75,46.75,46.75,1
20160901|2016-08-17 23:00,18,46.76,46.76,46.74,46.74,8
20160901|2016-08-17 23:30,18,46.76,46.79,46.76,46.79,5
20160901|2016-08-18 00:00,18,46.81,46.83,46.79,46.81,11
20160901|2016-08-18 00:30,18,46.8,46.8,46.77,46.8,15
20160901|2016-08-18 01:00,18,46.82,46.85,46.81,46.83,55
20160901|2016-08-18 01:30,18,46.82,46.91,46.82,46.86,73
20160901|2016-08-18 02:00,18,46.83,47.18,46.83,47.05,215
20160901|2016-08-18 02:30,18,47.06,47.12,47.06,47.08,37
20160901|2016-08-18 03:00,18,47.1,47.16,47.04,47.04,18
20160901|2016-08-18 03:30,18,47.05,47.09,46.91,46.96,78
20160901|2016-08-18 04:00,18,46.99,47.03,46.94,47.03,27
20160901|2016-08-18 04:30,18,47.05,47.08,46.96,47.01,61
20160901|2016-08-18 05:00,18,47.04,47.12,46.98,47,69
20160901|2016-08-18 05:30,18,46.95,46.96,46.9,46.96,64
20160901|2016-08-18 06:00,18,46.95,47.05,46.92,47.04,101
20160901|2016-08-18 06:30,18,47.03,47.14,47.03,47.07,64
20160901|2016-08-18 07:00,18,47.06,47.12,46.97,47.08,52
20160901|2016-08-18 07:30,18,47.09,47.31,47.04,47.25,249
20160901|2016-08-18 08:00,18,47.25,47.51,47.19,47.43,579
20160901|2016-08-18 08:30,18,47.42,47.75,47.41,47.71,988
20160901|2016-08-18 09:00,18,47.71,47.81,47.53,47.63,794
20160901|2016-08-18 09:30,18,47.68,47.91,47.59,47.91,436
20160901|2016-08-18 10:00,18,47.93,48.04,47.82,47.96,524
20160901|2016-08-18 10:30,18,47.97,48.24,47.96,48.11,599
20160901|2016-08-18 11:00,18,48.11,48.2,48.06,48.17,185
20160901|2016-08-18 11:30,18,48.14,48.14,48.05,48.12,97
20160901|2016-08-18 12:00,18,48.14,48.31,48.14,48.18,194
20160901|2016-08-18 12:30,18,48.19,48.25,48.17,48.23,21
20160901|2016-08-18 13:00,18,48.24,48.42,48.18,48.22,427
20160901|2016-08-18 13:30,18,48.21,48.21,48.11,48.16,357
20160901|2016-08-18 14:00,18,48.16,48.18,48.11,48.15,148
20160901|2016-08-18 14:30,18,48.17,48.24,48.16,48.22,14
20160901|2016-08-18 15:00,18,48.26,48.3,48.26,48.3,12
20160901|2016-08-18 15:30,18,48.3,48.33,48.27,48.33,8
20160901|2016-08-18 16:00,18,48.27,48.27,48.26,48.26,16
20160901|2016-08-18 16:30,18,48.26,48.26,48.26,48.26,4
20160901|2016-08-18 19:00,19,48.22,48.22,48.22,48.22,2
20160901|2016-08-18 21:30,19,48.3,48.3,48.26,48.26,49
20160901|2016-08-18 22:00,19,48.34,48.35,48.34,48.35,2
20160901|2016-08-18 22:30,19,48.35,48.35,48.32,48.32,4
20160901|2016-08-18 23:30,19,48.46,48.6,48.46,48.55,15
20160901|2016-08-19 00:30,19,48.5,48.5,48.5,48.5,1
20160901|2016-08-19 01:00,19,48.64,48.69,48.64,48.69,2
20160901|2016-08-19 01:30,19,48.71,48.71,48.54,48.54,58
20160901|2016-08-19 02:00,19,48.55,48.55,48.34,48.34,10
20160901|2016-08-19 02:30,19,48.25,48.25,48.14,48.21,131
20160901|2016-08-19 03:00,19,48.17,48.24,47.94,47.94,38
20160901|2016-08-19 03:30,19,47.98,48.02,47.98,48.02,11
20160901|2016-08-19 04:00,19,48.07,48.17,48.03,48.08,7
20160901|2016-08-19 04:30,19,48.08,48.22,48.08,48.22,5
20160901|2016-08-19 05:00,19,48.21,48.29,48.21,48.28,6
20160901|2016-08-19 05:30,19,48.18,48.18,48.08,48.1,15
20160901|2016-08-19 06:00,19,48.08,48.2,48.08,48.2,22
20160901|2016-08-19 06:30,19,48.18,48.22,48.11,48.15,125
20160901|2016-08-19 07:00,19,48.09,48.09,47.96,48.01,48
20160901|2016-08-19 07:30,19,48.07,48.16,48.01,48.12,86
20160901|2016-08-19 08:00,19,48.09,48.5,48.09,48.4,113
20160901|2016-08-19 08:30,19,48.45,48.46,47.94,48.04,139
20160901|2016-08-19 09:00,19,48.1,48.36,48,48.01,76
20160901|2016-08-19 09:30,19,48.1,48.24,48.02,48.24,52
20160901|2016-08-19 10:00,19,48.21,48.23,48.03,48.15,157
20160901|2016-08-19 10:30,19,48.19,48.26,48.08,48.26,61
20160901|2016-08-19 11:00,19,48.23,48.33,48.19,48.26,36
20160901|2016-08-19 11:30,19,48.22,48.27,48.15,48.22,111
20160901|2016-08-19 12:00,19,48.16,48.25,48.15,48.17,41
20160901|2016-08-19 12:30,19,48.21,48.33,48.21,48.33,15
20160901|2016-08-19 13:00,19,48.36,48.56,48.29,48.56,118
20161001|2015-01-13 11:00,13,58.14,58.14,58.13,58.13,32
20161001|2015-01-13 11:30,13,58.05,58.05,57.96,57.96,43
20161001|2015-04-17 06:30,17,63.17,63.17,63.11,63.11,30
20161001|2015-10-28 10:00,28,50.72,50.72,50.72,50.72,1
20161001|2015-12-21 01:00,21,41.61,41.61,41.61,41.61,1
20161001|2015-12-22 08:00,22,41.23,41.23,41.23,41.23,7
20161001|2015-12-22 12:30,22,41.28,41.28,41.28,41.28,2
20161001|2015-12-22 13:00,22,41.22,41.22,41.22,41.22,1
20161001|2015-12-23 09:30,23,41.88,42.01,41.88,42.01,11
20161001|2015-12-23 14:00,23,42.56,42.56,42.56,42.56,1
20161001|2015-12-24 09:30,24,42.92,43,42.92,43,2
20161001|2015-12-30 03:00,30,42.22,42.22,42.22,42.22,1
20161001|2015-12-31 10:30,31,42.98,43.06,42.98,43.06,12
20161001|2015-12-31 11:00,31,43.3,43.3,43.3,43.3,10
20161001|2015-12-31 12:00,31,43.06,43.06,43.06,43.06,1
20161001|2016-01-04 04:30,4,43.2,43.21,43.2,43.21,4
20161001|2016-01-05 02:30,5,42.77,42.77,42.77,42.77,1
20161001|2016-01-05 08:00,5,42.26,42.26,42.26,42.26,3
20161001|2016-01-05 09:00,5,42.35,42.35,42.35,42.35,1
20161001|2016-01-05 09:30,5,42.32,42.32,42.32,42.32,1
20161001|2016-01-05 13:00,5,42.14,42.14,42.14,42.14,2
20161001|2016-01-06 09:30,6,41.17,41.17,41.17,41.17,1
20161001|2016-01-06 11:00,6,40.93,40.93,40.93,40.93,1
20161001|2016-01-06 14:00,6,40.55,40.6,40.55,40.6,11
20161001|2016-01-07 03:00,7,39.54,39.54,39.32,39.32,2
20161001|2016-01-07 07:30,7,39.64,39.64,39.64,39.64,3
20161001|2016-01-07 08:00,7,39.94,39.95,39.94,39.95,3
20161001|2016-01-07 09:00,7,39.98,39.98,39.98,39.98,1
20161001|2016-01-07 13:30,7,40.05,40.05,40.05,40.05,1
20161001|2016-01-08 11:00,8,39.98,40.01,39.96,40.01,7
20161001|2016-01-08 11:30,8,39.97,39.97,39.97,39.97,1
20161001|2016-01-08 13:00,8,39.94,39.96,39.93,39.96,4
20161001|2016-01-10 17:00,11,39.53,39.53,39.53,39.53,1
20161001|2016-01-11 09:30,11,39.16,39.16,38.82,38.82,2
20161001|2016-01-11 11:30,11,38.28,38.28,38.17,38.17,4
20161001|2016-01-11 13:00,11,38.29,38.29,38.26,38.26,9
20161001|2016-01-11 14:30,11,38.2,38.2,38.2,38.2,1
20161001|2016-01-12 07:30,12,38.87,38.87,38.87,38.87,1
20161001|2016-01-12 08:00,12,38.55,38.55,38.55,38.55,5
20161001|2016-01-12 09:00,12,37.71,37.71,37.69,37.69,5
20161001|2016-01-12 09:30,12,37.48,37.48,37.48,37.48,1
20161001|2016-01-12 10:00,12,37.34,37.34,37.06,37.16,3
20161001|2016-01-12 10:30,12,37.08,37.08,37.08,37.08,1
20161001|2016-01-12 11:30,12,36.89,36.89,36.89,36.89,1
20161001|2016-01-12 13:00,12,36.77,37.18,36.77,37.18,6
20161001|2016-01-13 03:30,13,37.55,37.55,37.55,37.55,1
20161001|2016-01-13 04:00,13,37.5,37.5,37.34,37.34,4
20161001|2016-01-13 04:30,13,37.36,37.55,37.36,37.55,6
20161001|2016-01-13 05:00,13,37.58,37.59,37.46,37.46,6
20161001|2016-01-13 09:30,13,36.85,36.85,36.83,36.84,11
20161001|2016-01-13 10:00,13,36.76,36.76,36.76,36.76,2
20161001|2016-01-13 10:30,13,36.75,36.75,36.75,36.75,1
20161001|2016-01-13 13:00,13,36.41,36.41,36.41,36.41,3
20161001|2016-01-13 19:00,14,36.37,36.37,36.37,36.37,1
20161001|2016-01-14 10:30,14,36.6,36.62,36.6,36.62,3
20161001|2016-01-14 12:30,14,37.3,37.3,37.3,37.3,1
20161001|2016-01-14 21:00,15,36.97,36.97,36.97,36.97,1
20161001|2016-01-15 08:00,15,35.9,36.03,35.9,35.9,5
20161001|2016-01-15 08:30,15,36.01,36.01,36.01,36.01,1
20161001|2016-01-15 09:00,15,35.61,35.61,35.61,35.61,1
20161001|2016-01-15 13:30,15,35.3,35.3,35.3,35.3,2
20161001|2016-01-15 14:00,15,35.48,35.52,35.48,35.52,7
20161001|2016-01-18 02:00,18,34.79,34.79,34.79,34.79,1
20161001|2016-01-18 04:00,18,35.2,35.2,35.2,35.2,1
20161001|2016-01-18 05:00,18,35.47,35.47,35.47,35.47,1
20161001|2016-01-18 09:00,18,34.93,34.93,34.93,34.93,1
20161001|2016-01-18 10:30,18,34.94,34.94,34.94,34.94,1
20161001|2016-01-19 01:00,19,35.63,35.63,35.63,35.63,1
20161001|2016-01-19 03:00,19,35.35,35.35,35.35,35.35,1
20161001|2016-01-19 07:00,19,35.57,35.57,35.57,35.57,2
20161001|2016-01-19 08:00,19,35.33,35.33,35.33,35.33,1
20161001|2016-01-19 09:00,19,34.8,34.8,34.8,34.8,1
20161001|2016-01-19 12:30,19,34.98,34.98,34.98,34.98,2
20161001|2016-01-20 03:00,20,33.93,33.94,33.93,33.94,3
20161001|2016-01-20 03:30,20,33.94,33.96,33.94,33.96,3
20161001|2016-01-20 04:00,20,34.25,34.25,34.25,34.25,1
20161001|2016-01-20 08:30,20,33.98,33.99,33.98,33.99,8
20161001|2016-01-20 09:30,20,33.48,33.48,33.48,33.48,3
20161001|2016-01-20 10:00,20,33.53,33.53,33.53,33.53,1
20161001|2016-01-20 10:30,20,33.6,33.6,33.6,33.6,1
20161001|2016-01-20 11:00,20,33.28,33.28,33.24,33.24,21
20161001|2016-01-20 12:30,20,33.8,33.8,33.8,33.8,1
20161001|2016-01-20 13:00,20,34.2,34.2,34.2,34.2,1
20161001|2016-01-21 06:30,21,33.75,33.75,33.75,33.75,5
20161001|2016-01-21 09:00,21,34.13,34.13,34.13,34.13,5
20161001|2016-01-21 10:00,21,34.55,34.55,34.55,34.55,1
20161001|2016-01-21 12:30,21,35.35,35.35,35.35,35.35,4
20161001|2016-01-21 13:30,21,35.11,35.11,35.11,35.11,2
20161001|2016-01-21 14:00,21,35.36,35.43,35.26,35.26,23
20161001|2016-01-22 03:00,22,36.33,36.33,36.33,36.33,1
20161001|2016-01-22 03:30,22,36.35,36.35,36.35,36.35,2
20161001|2016-01-22 05:00,22,36.56,36.56,36.55,36.55,3
20161001|2016-01-22 07:30,22,36.56,36.56,36.56,36.56,1
20161001|2016-01-22 08:30,22,36.85,36.86,36.84,36.84,6
20161001|2016-01-22 10:30,22,37.08,37.11,37.08,37.11,3
20161001|2016-01-22 11:00,22,37.32,37.32,37.32,37.32,1
20161001|2016-01-22 11:30,22,37.23,37.23,37.23,37.23,1
20161001|2016-01-22 12:30,22,37.55,37.55,37.55,37.55,1
20161001|2016-01-25 03:00,25,36.83,36.83,36.83,36.83,1
20161001|2016-01-25 09:30,25,37.3,37.3,37.3,37.3,2
20161001|2016-01-25 13:30,25,36.81,36.81,36.81,36.81,2
20161001|2016-01-25 14:30,25,36.56,36.56,36.56,36.56,9
20161001|2016-01-26 07:30,26,37,37,36.89,36.89,7
20161001|2016-01-26 08:00,26,37.1,37.1,37.1,37.1,4
20161001|2016-01-26 09:00,26,37.38,37.38,37.38,37.38,25
20161001|2016-01-26 09:30,26,37.64,37.64,37.64,37.64,1
20161001|2016-01-26 12:30,26,38.37,38.39,38.18,38.18,12
20161001|2016-01-26 13:00,26,38.18,38.18,37.78,37.78,19
20161001|2016-01-26 13:30,26,37.65,37.78,37.62,37.78,15
20161001|2016-01-26 14:00,26,37.52,37.52,37.52,37.52,2
20161001|2016-01-26 15:30,26,37.23,37.23,37.23,37.23,1
20161001|2016-01-27 01:00,27,37.32,37.32,37.32,37.32,1
20161001|2016-01-27 08:30,27,37.52,37.65,37.52,37.65,2
20161001|2016-01-27 09:30,27,37.55,37.7,37.55,37.7,6
20161001|2016-01-27 10:30,27,38.52,38.52,38.52,38.52,1
20161001|2016-01-27 11:00,27,38.88,38.98,38.88,38.98,2
20161001|2016-01-27 12:00,27,38.43,38.43,38.27,38.31,41
20161001|2016-01-27 13:00,27,38.53,38.53,38.53,38.53,2
20161001|2016-01-27 13:30,27,38.65,38.65,38.65,38.65,10
20161001|2016-01-28 07:30,28,39.4,39.4,39.4,39.4,1
20161001|2016-01-28 08:00,28,40.43,40.43,40.22,40.22,2
20161001|2016-01-28 08:30,28,40.25,40.25,40.04,40.04,14
20161001|2016-01-28 09:00,28,40.09,40.09,40.09,40.09,2
20161001|2016-01-28 10:00,28,39.73,39.73,39.73,39.73,25
20161001|2016-01-28 10:30,28,39.35,39.35,39.35,39.35,1
20161001|2016-01-28 11:00,28,39.52,39.52,39.51,39.51,14
20161001|2016-01-28 12:30,28,39.69,39.76,39.69,39.76,3
20161001|2016-01-28 13:00,28,39.59,39.7,39.59,39.7,7
20161001|2016-01-28 13:30,28,39.67,39.67,39.67,39.67,1
20161001|2016-01-28 15:00,28,40.07,40.11,40.07,40.11,7
20161001|2016-01-28 22:00,29,40.01,40.01,40.01,40.01,1
20161001|2016-01-29 08:00,29,40.36,40.36,40.36,40.36,2
20161001|2016-01-29 08:30,29,40.71,40.82,40.71,40.82,3
20161001|2016-01-29 09:00,29,40.72,40.72,40.63,40.63,7
20161001|2016-01-29 10:00,29,40.09,40.09,40.09,40.09,1
20161001|2016-01-29 12:00,29,40.64,40.64,40.64,40.64,1
20161001|2016-01-29 13:00,29,40.71,40.71,40.71,40.71,1
20161001|2016-01-29 14:00,29,40.87,40.87,40.78,40.78,9
20161001|2016-01-31 17:00,1,41.12,41.12,41.12,41.12,1
20161001|2016-01-31 18:30,1,40.37,40.37,40.37,40.37,1
20161001|2016-01-31 19:00,1,40.31,40.32,40.31,40.32,2
20161001|2016-02-01 00:30,1,39.95,39.95,39.95,39.95,1
20161001|2016-02-01 05:00,1,40.51,40.51,40.51,40.51,3
20161001|2016-02-01 07:30,1,39.68,39.68,39.66,39.66,2
20161001|2016-02-01 08:00,1,39.66,40.06,39.66,40.06,3
20161001|2016-02-01 08:30,1,39.93,39.93,39.7,39.7,8
20161001|2016-02-01 09:00,1,39.73,39.82,39.62,39.62,7
20161001|2016-02-01 09:30,1,39.71,39.72,39.44,39.57,8
20161001|2016-02-01 10:30,1,39.7,39.73,39.4,39.48,14
20161001|2016-02-01 11:00,1,39.38,39.38,39.34,39.34,2
20161001|2016-02-01 11:30,1,39.15,39.17,39.07,39.07,5
20161001|2016-02-01 12:00,1,39.06,39.14,39.06,39.14,4
20161001|2016-02-01 12:30,1,39.04,39.27,39.02,39.27,6
20161001|2016-02-01 13:00,1,39.32,39.37,39.26,39.37,4
20161001|2016-02-01 13:30,1,39.25,39.25,39.25,39.25,1
20161001|2016-02-01 14:00,1,39.11,39.12,39.04,39.04,15
20161001|2016-02-02 00:00,2,38.65,38.65,38.65,38.65,1
20161001|2016-02-02 02:00,2,38.82,38.82,38.82,38.82,1
20161001|2016-02-02 03:30,2,38.24,38.24,38.24,38.24,3
20161001|2016-02-02 05:00,2,38.24,38.24,38.24,38.24,1
20161001|2016-02-02 07:00,2,38.34,38.34,38.34,38.34,1
20161001|2016-02-02 07:30,2,37.79,37.79,37.79,37.79,1
20161001|2016-02-02 08:30,2,37.76,37.76,37.56,37.68,3
20161001|2016-02-02 10:00,2,38.01,38.01,38.01,38.01,1
20161001|2016-02-02 11:00,2,38.2,38.27,38.2,38.27,2
20161001|2016-02-02 11:30,2,38.3,38.43,38.3,38.33,54
20161001|2016-02-02 12:00,2,38.18,38.18,38.18,38.18,3
20161001|2016-02-02 12:30,2,38.03,38.03,38.02,38.02,2
20161001|2016-02-02 14:00,2,37.88,37.88,37.84,37.84,5
20161001|2016-02-03 08:00,3,38.61,38.61,38.61,38.61,1
20161001|2016-02-03 08:30,3,38.4,38.47,38.4,38.47,3
20161001|2016-02-03 09:00,3,38.44,38.44,38.36,38.36,2
20161001|2016-02-03 09:30,3,38.09,39.16,37.89,39.16,14
20161001|2016-02-03 10:30,3,39.01,39.01,39.01,39.01,1
20161001|2016-02-03 13:00,3,39.56,39.56,39.47,39.47,4
20161001|2016-02-03 19:30,4,39.75,39.75,39.75,39.75,1
20161001|2016-02-04 08:00,4,39.89,39.96,39.89,39.96,2
20161001|2016-02-04 08:30,4,40.33,40.33,40.33,40.33,1
20161001|2016-02-04 09:00,4,40.09,40.31,40.09,40.31,4
20161001|2016-02-04 10:00,4,39.5,39.5,39.48,39.48,2
20161001|2016-02-04 10:30,4,39.4,39.4,39.21,39.21,2
20161001|2016-02-04 14:30,4,39.5,39.5,39.5,39.5,1
20161001|2016-02-05 00:30,5,39.59,39.59,39.59,39.59,1
20161001|2016-02-05 01:00,5,39.57,39.57,39.57,39.57,1
20161001|2016-02-05 08:00,5,39.47,39.58,39.47,39.58,18
20161001|2016-02-05 08:30,5,39.59,39.59,39.32,39.47,8
20161001|2016-02-05 09:30,5,40.07,40.07,40.07,40.07,1
20161001|2016-02-05 10:00,5,39.83,39.83,39.83,39.83,1
20161001|2016-02-05 10:30,5,39.72,39.72,39.72,39.72,7
20161001|2016-02-05 12:00,5,39.74,39.74,39.74,39.74,1
20161001|2016-02-08 07:30,8,38.83,38.83,38.83,38.83,1
20161001|2016-02-08 08:00,8,39.19,39.19,39.19,39.19,2
20161001|2016-02-08 08:30,8,38.99,38.99,38.99,38.99,3
20161001|2016-02-08 11:30,8,38.96,38.96,38.96,38.96,3
20161001|2016-02-08 13:00,8,38.71,38.71,38.71,38.71,5
20161001|2016-02-08 13:30,8,38.33,38.33,38.33,38.33,1
20161001|2016-02-09 04:30,9,38.8,38.8,38.8,38.8,2
20161001|2016-02-09 07:00,9,38.19,38.19,38.19,38.19,1
20161001|2016-02-09 09:00,9,38.11,38.11,38.11,38.11,1
20161001|2016-02-09 10:00,9,37.46,37.46,37.45,37.45,2
20161001|2016-02-09 10:30,9,37.34,37.34,37.2,37.2,3
20161001|2016-02-09 11:00,9,36.89,36.89,36.89,36.89,3
20161001|2016-02-09 12:00,9,36.33,36.33,36.33,36.33,1
20161001|2016-02-09 12:30,9,36.03,36.03,36.03,36.03,3
20161001|2016-02-09 13:00,9,35.92,35.92,35.92,35.92,1
20161001|2016-02-09 13:30,9,35.93,36.04,35.93,36.04,3
20161001|2016-02-09 14:00,9,36.31,36.31,36.31,36.31,1
20161001|2016-02-10 01:30,10,36.6,36.6,36.6,36.6,1
20161001|2016-02-10 04:00,10,36.6,36.6,36.6,36.6,1
20161001|2016-02-10 07:30,10,36.37,36.37,36.07,36.07,9
20161001|2016-02-10 08:00,10,36.13,36.13,36.13,36.13,1
20161001|2016-02-10 08:30,10,35.99,36.19,35.99,36.19,5
20161001|2016-02-10 10:00,10,36.37,36.37,36.37,36.37,4
20161001|2016-02-10 10:30,10,36.25,36.25,36.25,36.25,2
20161001|2016-02-10 11:00,10,36.59,36.74,36.59,36.74,4
20161001|2016-02-10 11:30,10,36.82,36.83,36.79,36.83,4
20161001|2016-02-10 12:00,10,36.46,36.57,36.46,36.55,3
20161001|2016-02-10 13:30,10,36.5,36.5,36.5,36.5,1
20161001|2016-02-10 15:00,10,36.32,36.32,36.32,36.32,1
20161001|2016-02-11 03:00,11,35.72,35.72,35.72,35.72,1
20161001|2016-02-11 06:30,11,35.7,35.7,35.65,35.65,2
20161001|2016-02-11 07:00,11,35.64,35.64,35.58,35.58,5
20161001|2016-02-11 07:30,11,35.53,35.53,35.53,35.53,1
20161001|2016-02-11 08:00,11,35.56,35.67,35.56,35.67,4
20161001|2016-02-11 08:30,11,35.75,36.25,35.75,36.25,11
20161001|2016-02-11 09:30,11,35.86,35.86,35.86,35.86,5
20161001|2016-02-11 10:00,11,35.68,35.68,35.68,35.68,1
20161001|2016-02-11 10:30,11,36.06,36.18,36.04,36.16,6
20161001|2016-02-11 13:00,11,35.76,35.76,35.76,35.76,1
20161001|2016-02-11 13:30,11,36.17,36.17,36.13,36.15,7
20161001|2016-02-11 14:00,11,36.23,36.27,36.17,36.17,19
20161001|2016-02-11 14:30,11,36.42,36.45,36.42,36.45,2
20161001|2016-02-11 21:00,12,36.81,36.81,36.81,36.81,1
20161001|2016-02-12 01:30,12,36.59,36.59,36.59,36.59,1
20161001|2016-02-12 03:00,12,36.71,36.71,36.71,36.71,1
20161001|2016-02-12 07:30,12,36.92,36.92,36.92,36.92,1
20161001|2016-02-12 08:00,12,36.86,36.86,36.86,36.86,1
20161001|2016-02-12 08:30,12,37.02,37.02,37.02,37.02,2
20161001|2016-02-12 09:30,12,37.24,37.33,37.08,37.32,7
20161001|2016-02-12 10:00,12,37.45,37.5,37.45,37.5,12
20161001|2016-02-12 10:30,12,37.9,37.9,37.9,37.9,3
20161001|2016-02-12 11:00,12,37.74,37.74,37.62,37.62,6
20161001|2016-02-12 11:30,12,37.75,37.88,37.75,37.88,2
20161001|2016-02-12 12:00,12,38.05,38.11,38.05,38.11,22
20161001|2016-02-12 12:30,12,37.63,37.63,37.63,37.63,3
20161001|2016-02-12 14:00,12,37.94,37.94,37.85,37.85,3
20161001|2016-02-15 00:30,15,38.17,38.17,38.14,38.14,2
20161001|2016-02-15 04:00,15,38.18,38.5,38.18,38.5,15
20161001|2016-02-15 06:00,15,38.7,38.74,38.7,38.74,2
20161001|2016-02-15 16:30,15,38.84,38.84,38.84,38.84,1
20161001|2016-02-15 20:00,16,39.15,39.15,39.15,39.15,1
20161001|2016-02-16 01:00,16,39.61,39.69,39.61,39.69,2
20161001|2016-02-16 02:30,16,39.76,39.99,39.56,39.56,15
20161001|2016-02-16 03:00,16,39.15,39.15,38.8,38.8,4
20161001|2016-02-16 03:30,16,39.18,39.18,39.18,39.18,1
20161001|2016-02-16 05:00,16,38.57,38.57,38.57,38.57,1
20161001|2016-02-16 07:00,16,38.36,38.36,38.07,38.07,17
20161001|2016-02-16 08:00,16,38.13,38.17,38.13,38.17,3
20161001|2016-02-16 08:30,16,38.05,38.05,37.71,37.71,10
20161001|2016-02-16 09:00,16,37.63,37.63,37.63,37.63,4
20161001|2016-02-16 09:30,16,37.4,37.4,37.33,37.33,17
20161001|2016-02-16 10:00,16,36.98,37.01,36.98,37.01,3
20161001|2016-02-16 10:30,16,37.22,37.22,37.22,37.22,1
20161001|2016-02-16 12:30,16,36.99,36.99,36.86,36.96,14
20161001|2016-02-16 14:00,16,37.16,37.16,37.16,37.16,1
20161001|2016-02-17 00:00,17,37.28,37.28,37.28,37.28,2
20161001|2016-02-17 06:30,17,37.94,37.94,37.94,37.94,1
20161001|2016-02-17 08:00,17,38.2,38.21,38.07,38.07,3
20161001|2016-02-17 09:00,17,37.69,37.81,37.69,37.81,4
20161001|2016-02-17 09:30,17,38.36,38.76,38.36,38.72,18
20161001|2016-02-17 10:00,17,38.62,38.82,38.62,38.82,5
20161001|2016-02-17 10:30,17,38.98,39.23,38.85,38.85,8
20161001|2016-02-17 11:00,17,39.1,39.1,39.1,39.1,2
20161001|2016-02-17 12:30,17,38.93,38.93,38.87,38.88,35
20161001|2016-02-17 13:00,17,38.71,39.27,38.71,38.96,18
20161001|2016-02-17 15:00,17,38.86,38.86,38.86,38.86,1
20161001|2016-02-17 15:30,17,39,39,39,39,5
20161001|2016-02-18 01:00,18,39.15,39.15,39.15,39.15,1
20161001|2016-02-18 04:30,18,39.35,39.35,39.35,39.35,1
20161001|2016-02-18 06:30,18,39.35,39.35,39.35,39.35,10
20161001|2016-02-18 07:30,18,39.59,39.59,39.59,39.59,1
20161001|2016-02-18 08:00,18,39.75,39.75,39.75,39.75,1
20161001|2016-02-18 09:30,18,39.52,39.52,39.51,39.51,7
20161001|2016-02-18 10:00,18,38.95,39.23,38.76,38.86,6
20161001|2016-02-18 11:00,18,38.99,38.99,38.99,38.99,1
20161001|2016-02-18 13:00,18,38.67,38.67,38.57,38.57,3
20161001|2016-02-18 13:30,18,38.55,38.55,38.48,38.48,25
20161001|2016-02-18 14:00,18,38.43,38.43,38.31,38.31,10
20161001|2016-02-18 14:30,18,38.21,38.22,38.12,38.22,6
20161001|2016-02-18 15:00,18,38.36,38.36,38.36,38.36,1
20161001|2016-02-19 04:30,19,38.1,38.1,38.1,38.1,1
20161001|2016-02-19 05:00,19,38.13,38.13,38.13,38.13,1
20161001|2016-02-19 06:00,19,38.07,38.07,38.07,38.07,1
20161001|2016-02-19 07:00,19,38.08,38.08,38.08,38.08,5
20161001|2016-02-19 07:30,19,37.74,37.74,37.74,37.74,1
20161001|2016-02-19 08:30,19,37.8,37.8,37.8,37.8,1
20161001|2016-02-19 09:00,19,37.66,37.66,37.56,37.56,7
20161001|2016-02-19 10:30,19,37.56,37.56,37.56,37.56,1
20161001|2016-02-19 12:30,19,37.36,37.36,37.36,37.36,2
20161001|2016-02-19 13:00,19,37.73,37.8,37.49,37.49,23
20161001|2016-02-22 07:00,22,38.94,38.94,38.94,38.94,1
20161001|2016-02-22 08:00,22,38.79,38.79,38.79,38.79,1
20161001|2016-02-22 10:00,22,38.84,38.84,38.8,38.8,4
20161001|2016-02-22 10:30,22,38.99,38.99,38.99,38.99,1
20161001|2016-02-22 11:00,22,38.84,38.84,38.72,38.72,4
20161001|2016-02-22 13:00,22,38.78,38.87,38.78,38.86,6
20161001|2016-02-22 13:30,22,38.95,38.95,38.95,38.95,3
20161001|2016-02-22 14:30,22,38.92,38.94,38.92,38.94,2
20161001|2016-02-23 03:00,23,38.32,38.32,38.32,38.32,1
20161001|2016-02-23 08:00,23,38.59,38.59,38.59,38.59,1
20161001|2016-02-23 09:00,23,37.99,38.02,37.99,38.02,4
20161001|2016-02-23 09:30,23,38.13,38.13,37.53,37.53,4
20161001|2016-02-23 10:00,23,37.57,37.66,37.57,37.66,2
20161001|2016-02-23 10:30,23,37.86,37.87,37.86,37.87,3
20161001|2016-02-23 12:00,23,37.57,37.76,37.57,37.76,5
20161001|2016-02-23 13:00,23,37.78,37.88,37.73,37.73,11
20161001|2016-02-23 13:30,23,37.75,37.75,37.75,37.75,3
20161001|2016-02-23 19:00,24,37.58,37.58,37.58,37.58,1
20161001|2016-02-24 06:00,24,36.94,36.94,36.94,36.94,1
20161001|2016-02-24 08:00,24,37.02,37.02,36.97,36.97,2
20161001|2016-02-24 08:30,24,37,37.04,37,37.04,2
20161001|2016-02-24 09:00,24,37.04,37.04,37.03,37.03,2
20161001|2016-02-24 09:30,24,37.56,37.56,37.56,37.56,2
20161001|2016-02-24 11:00,24,38.25,38.35,38.25,38.35,4
20161001|2016-02-24 12:00,24,38.52,38.52,38.32,38.32,8
20161001|2016-02-24 12:30,24,38.27,38.29,38.27,38.29,2
20161001|2016-02-24 13:00,24,38.3,38.3,38.3,38.3,1
20161001|2016-02-24 14:00,24,38.51,38.51,38.51,38.51,1
20161001|2016-02-25 07:30,25,38.14,38.14,38.14,38.14,1
20161001|2016-02-25 09:00,25,38.03,38.03,38.03,38.03,1
20161001|2016-02-25 10:00,25,37.79,37.79,37.79,37.79,2
20161001|2016-02-25 10:30,25,37.8,37.8,37.8,37.8,3
20161001|2016-02-25 12:30,25,38.26,38.26,38.26,38.26,1
20161001|2016-02-25 13:00,25,38.88,39.05,38.88,39.05,2
20161001|2016-02-25 13:30,25,38.93,38.93,38.93,38.93,1
20161001|2016-02-25 14:30,25,38.93,38.93,38.93,38.93,1
20161001|2016-02-26 02:30,26,39.03,39.03,39.03,39.03,1
20161001|2016-02-26 03:00,26,39.3,39.35,39.3,39.35,2
20161001|2016-02-26 06:30,26,39.29,39.29,39.28,39.28,14
20161001|2016-02-26 07:00,26,39.43,39.77,39.43,39.77,3
20161001|2016-02-26 07:30,26,39.94,40.14,39.94,40.14,4
20161001|2016-02-26 08:00,26,40.24,40.24,40.19,40.19,2
20161001|2016-02-26 08:30,26,39.85,39.85,39.85,39.85,1
20161001|2016-02-26 09:00,26,39.58,39.58,39.58,39.58,1
20161001|2016-02-26 09:30,26,39.39,39.39,39.37,39.39,10
20161001|2016-02-26 10:00,26,39.5,39.5,39.5,39.5,15
20161001|2016-02-26 11:00,26,39.23,39.23,39.23,39.23,1
20161001|2016-02-26 11:30,26,39.26,39.26,39.26,39.26,2
20161001|2016-02-26 12:30,26,38.97,38.97,38.72,38.72,9
20161001|2016-02-26 13:00,26,38.51,38.58,38.51,38.58,4
20161001|2016-02-26 13:30,26,38.67,38.67,38.67,38.67,1
20161001|2016-02-26 14:00,26,38.72,38.77,38.67,38.67,24
20161001|2016-02-29 03:00,29,38.34,38.34,38.34,38.34,1
20161001|2016-02-29 06:30,29,38.87,38.87,38.87,38.87,6
20161001|2016-02-29 08:00,29,38.99,39.14,38.99,39.14,7
20161001|2016-02-29 08:30,29,39.03,39.34,39.03,39.34,2
20161001|2016-02-29 09:00,29,39.22,39.22,39.07,39.07,2
20161001|2016-02-29 10:00,29,39.44,39.71,39.42,39.55,146
20161001|2016-02-29 10:30,29,39.5,39.5,39.5,39.5,5
20161001|2016-02-29 13:00,29,39.65,39.72,39.65,39.72,6
20161001|2016-02-29 13:30,29,39.64,39.64,39.64,39.64,5
20161001|2016-02-29 14:30,29,39.7,39.72,39.7,39.72,10
20161001|2016-03-01 05:00,1,39.97,39.97,39.97,39.97,1
20161001|2016-03-01 08:00,1,39.8,39.8,39.8,39.8,1
20161001|2016-03-01 08:30,1,39.52,39.52,39.23,39.32,5
20161001|2016-03-01 09:00,1,39.62,39.62,39.38,39.38,2
20161001|2016-03-01 10:30,1,39.85,40.05,39.85,40.05,27
20161001|2016-03-01 11:00,1,40.06,40.22,40.06,40.22,2
20161001|2016-03-01 11:30,1,39.88,39.88,39.88,39.88,1
20161001|2016-03-01 12:00,1,39.67,39.67,39.67,39.67,1
20161001|2016-03-01 12:30,1,39.71,39.8,39.7,39.7,6
20161001|2016-03-01 13:00,1,39.76,39.8,39.72,39.8,6
20161001|2016-03-01 13:30,1,39.77,39.77,39.76,39.76,3
20161001|2016-03-01 14:00,1,39.73,39.75,39.66,39.69,9
20161001|2016-03-01 14:30,1,39.69,39.69,39.64,39.69,11
20161001|2016-03-01 15:30,1,39.64,39.64,39.64,39.64,1
20161001|2016-03-02 05:30,2,39.35,39.35,39.35,39.35,1
20161001|2016-03-02 09:30,2,39.16,39.59,39.11,39.59,15
20161001|2016-03-02 10:00,2,39.69,40.16,39.69,40.16,16
20161001|2016-03-02 10:30,2,39.93,39.93,39.93,39.93,1
20161001|2016-03-02 11:00,2,39.57,39.57,39.57,39.57,3
20161001|2016-03-02 13:00,2,39.81,39.81,39.75,39.75,3
20161001|2016-03-02 13:30,2,39.73,39.73,39.73,39.73,1
20161001|2016-03-03 09:00,3,39.34,39.39,39.34,39.39,2
20161001|2016-03-03 09:30,3,39.53,40,39.53,40,8
20161001|2016-03-03 10:00,3,39.94,39.94,39.79,39.79,3
20161001|2016-03-03 10:30,3,39.68,39.68,39.68,39.68,1
20161001|2016-03-03 11:30,3,39.76,39.79,39.76,39.79,2
20161001|2016-03-03 19:30,4,40.09,40.09,40.07,40.07,2
20161001|2016-03-04 02:00,4,40.2,40.2,40.2,40.2,1
20161001|2016-03-04 06:30,4,40.21,40.21,40.21,40.21,2
20161001|2016-03-04 07:30,4,40.46,40.59,40.29,40.3,62
20161001|2016-03-04 08:00,4,40.46,40.46,40.46,40.46,14
20161001|2016-03-04 09:00,4,40.25,40.25,40.24,40.24,3
20161001|2016-03-04 09:30,4,40.49,40.59,40.49,40.53,108
20161001|2016-03-04 10:00,4,40.61,40.61,40.61,40.61,1
20161001|2016-03-04 11:00,4,41.23,41.23,41.12,41.12,3
20161001|2016-03-04 12:00,4,41.2,41.2,41.2,41.2,1
20161001|2016-03-04 13:00,4,41.54,41.54,41.54,41.54,1
20161001|2016-03-04 14:30,4,41.74,41.74,41.74,41.74,1
20161001|2016-03-07 01:30,7,41.99,41.99,41.99,41.99,5
20161001|2016-03-07 02:30,7,41.93,41.93,41.93,41.93,1
20161001|2016-03-07 07:00,7,41.97,41.97,41.95,41.95,2
20161001|2016-03-07 08:30,7,42.29,42.29,42.27,42.28,15
20161001|2016-03-07 09:00,7,42.48,42.53,42.46,42.46,4
20161001|2016-03-07 09:30,7,42.46,42.81,42.46,42.58,5
20161001|2016-03-07 10:00,7,42.62,42.72,42.5,42.59,19
20161001|2016-03-07 10:30,7,42.9,42.9,42.9,42.9,1
20161001|2016-03-07 11:00,7,43.02,43.02,43.02,43.02,7
20161001|2016-03-07 12:00,7,43.3,43.3,43.3,43.3,7
20161001|2016-03-07 12:30,7,43.26,43.45,43.26,43.44,5
20161001|2016-03-07 13:00,7,43.36,43.45,43.32,43.45,26
20161001|2016-03-07 15:00,7,43.17,43.17,43.16,43.16,15
20161001|2016-03-07 20:30,8,42.67,42.67,42.67,42.67,1
20161001|2016-03-08 03:30,8,43.1,43.1,43.06,43.06,2
20161001|2016-03-08 06:00,8,43.28,43.28,43.28,43.28,8
20161001|2016-03-08 06:30,8,43.48,43.68,43.48,43.68,2
20161001|2016-03-08 07:00,8,43.47,43.47,43.47,43.47,1
20161001|2016-03-08 08:00,8,43.21,43.21,43.21,43.21,1
20161001|2016-03-08 08:30,8,42.98,42.98,42.71,42.71,3
20161001|2016-03-08 09:00,8,42.53,42.71,42.38,42.38,17
20161001|2016-03-08 09:30,8,42.15,42.15,42.1,42.1,2
20161001|2016-03-08 10:30,8,42.24,42.28,42.24,42.28,25
20161001|2016-03-08 14:30,8,41.7,41.7,41.7,41.7,1
20161001|2016-03-08 15:30,8,41.62,41.62,41.6,41.62,8
20161001|2016-03-09 02:00,9,42.05,42.05,42.05,42.05,2
20161001|2016-03-09 03:30,9,42.39,42.39,42.39,42.39,2
20161001|2016-03-09 04:00,9,42.54,42.54,42.52,42.52,2
20161001|2016-03-09 07:00,9,42.42,42.42,42.42,42.42,1
20161001|2016-03-09 08:00,9,42.57,42.57,42.57,42.57,4
20161001|2016-03-09 08:30,9,42.49,42.49,42.35,42.35,2
20161001|2016-03-09 09:00,9,42.57,42.57,42.57,42.57,1
20161001|2016-03-09 09:30,9,42.77,42.77,42.67,42.67,8
20161001|2016-03-09 10:00,9,42.91,42.91,42.9,42.9,2
20161001|2016-03-09 10:30,9,43.05,43.05,43.03,43.03,4
20161001|2016-03-09 11:00,9,43.07,43.07,43.07,43.07,1
20161001|2016-03-09 12:00,9,42.92,42.92,42.92,42.92,1
20161001|2016-03-09 12:30,9,42.87,42.87,42.87,42.87,2
20161001|2016-03-09 13:00,9,43.2,43.38,43.2,43.37,7
20161001|2016-03-09 13:30,9,43.09,43.17,43.09,43.15,4
20161001|2016-03-10 02:00,10,42.78,42.78,42.78,42.78,2
20161001|2016-03-10 05:30,10,42.97,42.97,42.97,42.97,1
20161001|2016-03-10 06:30,10,43.14,43.19,43.14,43.19,9
20161001|2016-03-10 07:00,10,43.16,43.18,43,43.18,86
20161001|2016-03-10 08:00,10,43.16,43.16,43.14,43.14,13
20161001|2016-03-10 08:30,10,42.53,42.54,42.53,42.54,3
20161001|2016-03-10 09:30,10,42.43,42.58,42.43,42.58,2
20161001|2016-03-10 10:00,10,42.41,42.41,42.41,42.41,1
20161001|2016-03-10 10:30,10,42.25,42.34,42.25,42.34,2
20161001|2016-03-10 11:00,10,42.5,42.5,42.45,42.45,24
20161001|2016-03-10 12:30,10,42.73,42.73,42.72,42.72,2
20161001|2016-03-10 13:00,10,42.48,42.49,42.48,42.49,2
20161001|2016-03-10 14:30,10,42.59,42.59,42.59,42.59,1
20161001|2016-03-10 15:30,10,42.69,42.69,42.69,42.69,2
20161001|2016-03-11 08:30,11,43.19,43.19,43.19,43.19,3
20161001|2016-03-11 11:00,11,42.93,42.93,42.86,42.87,81
20161001|2016-03-11 11:30,11,42.92,42.92,42.92,42.92,10
20161001|2016-03-11 13:30,11,42.93,42.93,42.93,42.93,2
20161001|2016-03-11 14:00,11,42.97,42.97,42.97,42.97,5
20161001|2016-03-13 23:30,14,42.93,42.93,42.93,42.93,1
20161001|2016-03-14 11:30,14,41.66,41.66,41.66,41.66,1
20161001|2016-03-14 13:00,14,41.83,41.83,41.83,41.83,1
20161001|2016-03-14 13:30,14,41.98,41.98,41.98,41.98,2
20161001|2016-03-14 19:30,15,42.06,42.06,42.06,42.06,9
20161001|2016-03-15 02:00,15,41.34,41.34,41.34,41.34,1
20161001|2016-03-15 07:30,15,40.76,40.76,40.76,40.76,3
20161001|2016-03-15 08:00,15,41.2,41.2,41.2,41.2,1
20161001|2016-03-15 09:00,15,41.33,41.33,41.33,41.33,1
20161001|2016-03-15 09:30,15,41.36,41.39,41.1,41.1,9
20161001|2016-03-15 10:30,15,41.08,41.08,41.08,41.08,1
20161001|2016-03-15 11:00,15,41,41,41,41,2
20161001|2016-03-15 11:30,15,41.05,41.05,41.05,41.05,1
20161001|2016-03-15 12:00,15,41.05,41.05,41.05,41.05,1
20161001|2016-03-15 12:30,15,41.16,41.16,41.16,41.16,1
20161001|2016-03-15 13:00,15,41.23,41.23,41.23,41.23,1
20161001|2016-03-15 13:30,15,41.28,41.28,41.28,41.28,1
20161001|2016-03-15 21:30,16,41.85,41.85,41.85,41.85,1
20161001|2016-03-16 02:00,16,41.6,41.6,41.6,41.6,20
20161001|2016-03-16 03:00,16,41.66,41.66,41.66,41.66,1
20161001|2016-03-16 08:00,16,41.95,41.95,41.95,41.95,1
20161001|2016-03-16 08:30,16,42.17,42.21,42.1,42.1,19
20161001|2016-03-16 09:00,16,42.15,42.47,42.15,42.47,3
20161001|2016-03-16 12:30,16,42.32,42.32,42.32,42.32,3
20161001|2016-03-16 13:00,16,42.61,42.65,42.61,42.65,7
20161001|2016-03-16 14:30,16,42.69,42.69,42.69,42.69,1
20161001|2016-03-16 19:00,17,42.9,43.39,42.9,43.39,6
20161001|2016-03-16 20:00,17,43.36,43.36,43.3,43.31,3
20161001|2016-03-16 22:00,17,43.05,43.07,43.05,43.07,2
20161001|2016-03-17 02:00,17,43.24,43.24,43.23,43.23,5
20161001|2016-03-17 02:30,17,43.3,43.3,43.3,43.3,1
20161001|2016-03-17 03:00,17,43.43,43.44,43.43,43.44,5
20161001|2016-03-17 05:00,17,43.3,43.3,43.3,43.3,1
20161001|2016-03-17 08:00,17,43.22,43.25,43.22,43.25,4
20161001|2016-03-17 08:30,17,43.15,43.28,43.15,43.28,2
20161001|2016-03-17 09:00,17,43.32,43.32,43.32,43.32,1
20161001|2016-03-17 09:30,17,43.72,43.72,43.72,43.72,1
20161001|2016-03-17 10:00,17,43.63,43.63,43.63,43.63,2
20161001|2016-03-17 11:00,17,43.88,43.99,43.88,43.99,85
20161001|2016-03-17 11:30,17,44.02,44.02,43.92,43.92,2
20161001|2016-03-17 14:00,17,43.96,43.96,43.96,43.96,1
20161001|2016-03-17 21:00,18,43.94,43.94,43.94,43.94,1
20161001|2016-03-18 05:30,18,44.18,44.18,44.18,44.18,3
20161001|2016-03-18 06:00,18,44.29,44.29,44.28,44.28,4
20161001|2016-03-18 06:30,18,44.34,44.34,44.34,44.34,2
20161001|2016-03-18 07:00,18,44.54,44.54,44.53,44.53,8
20161001|2016-03-18 08:00,18,44.42,44.42,44.3,44.3,5
20161001|2016-03-18 09:00,18,44.44,44.44,44.25,44.25,3
20161001|2016-03-18 09:30,18,44.05,44.17,44.05,44.17,3
20161001|2016-03-18 10:00,18,44.45,44.47,44.45,44.47,2
20161001|2016-03-18 12:30,18,43.7,43.7,43.7,43.7,3
20161001|2016-03-18 14:00,18,43.95,43.95,43.95,43.95,2
20161001|2016-03-21 05:00,21,43.63,43.63,43.63,43.63,10
20161001|2016-03-21 07:30,21,43.8,43.8,43.8,43.8,3
20161001|2016-03-21 08:30,21,43.97,43.97,43.96,43.96,8
20161001|2016-03-21 09:00,21,43.98,43.99,43.82,43.82,6
20161001|2016-03-21 09:30,21,43.66,43.66,43.48,43.48,7
20161001|2016-03-21 10:00,21,43.84,43.92,43.84,43.9,21
20161001|2016-03-21 11:00,21,43.79,43.79,43.77,43.77,2
20161001|2016-03-21 11:30,21,43.78,43.78,43.78,43.78,4
20161001|2016-03-21 13:00,21,43.93,44.03,43.93,44.03,4
20161001|2016-03-21 13:30,21,44.08,44.13,44.08,44.13,3
20161001|2016-03-21 14:00,21,44.15,44.15,44.15,44.15,1
20161001|2016-03-21 20:00,22,43.95,43.95,43.95,43.95,2
20161001|2016-03-22 08:00,22,43.9,43.9,43.55,43.55,31
20161001|2016-03-22 08:30,22,43.73,43.73,43.73,43.73,2
20161001|2016-03-22 09:00,22,44.01,44.01,44,44,2
20161001|2016-03-22 09:30,22,44.27,44.59,44.27,44.36,49
20161001|2016-03-22 10:00,22,44.3,44.3,44.14,44.14,46
20161001|2016-03-22 10:30,22,44.15,44.15,44.15,44.15,1
20161001|2016-03-22 11:00,22,44.14,44.24,44.14,44.24,2
20161001|2016-03-22 13:00,22,44.21,44.37,44.21,44.37,2
20161001|2016-03-22 13:30,22,44.36,44.36,44.36,44.36,1
20161001|2016-03-22 14:30,22,44.35,44.35,44.35,44.35,1
20161001|2016-03-22 15:00,22,44.26,44.26,44.26,44.26,4
20161001|2016-03-22 16:00,22,44.18,44.18,44.18,44.18,1
20161001|2016-03-23 07:30,23,43.87,43.87,43.86,43.87,3
20161001|2016-03-23 08:00,23,43.51,43.55,43.51,43.55,29
20161001|2016-03-23 08:30,23,43.42,43.42,43.42,43.42,1
20161001|2016-03-23 09:00,23,43.39,43.44,43.33,43.44,23
20161001|2016-03-23 09:30,23,43.34,43.34,43.32,43.32,4
20161001|2016-03-23 10:00,23,43.41,43.45,43.14,43.14,14
20161001|2016-03-23 10:30,23,43.34,43.34,43.24,43.3,3
20161001|2016-03-23 11:00,23,43.33,43.33,43.33,43.33,1
20161001|2016-03-23 11:30,23,43.16,43.16,43.16,43.16,1
20161001|2016-03-23 13:00,23,43.29,43.29,43.04,43.04,6
20161001|2016-03-23 13:30,23,42.99,42.99,42.99,42.99,1
20161001|2016-03-23 14:00,23,43.05,43.05,43.05,43.05,1
20161001|2016-03-23 21:30,24,43.05,43.07,43.05,43.07,5
20161001|2016-03-23 23:30,24,42.9,42.9,42.88,42.88,2
20161001|2016-03-24 04:00,24,42.47,42.47,42.47,42.47,1
20161001|2016-03-24 06:00,24,42.3,42.3,42.3,42.3,9
20161001|2016-03-24 07:30,24,42.25,42.25,42.25,42.25,3
20161001|2016-03-24 08:00,24,42.11,42.11,42.11,42.11,1
20161001|2016-03-24 08:30,24,41.89,41.9,41.89,41.9,2
20161001|2016-03-24 10:00,24,42.38,42.43,42.33,42.33,3
20161001|2016-03-24 10:30,24,42.46,42.71,42.46,42.71,7
20161001|2016-03-24 11:00,24,42.66,42.75,42.6,42.6,4
20161001|2016-03-24 12:00,24,42.8,42.89,42.75,42.89,12
20161001|2016-03-24 12:30,24,42.79,42.79,42.79,42.79,1
20161001|2016-03-24 13:00,24,42.69,42.75,42.69,42.75,2
20161001|2016-03-24 13:30,24,42.83,42.88,42.83,42.88,2
20161001|2016-03-24 14:30,24,42.76,42.76,42.76,42.76,1
20161001|2016-03-27 17:30,28,42.9,42.9,42.9,42.9,13
20161001|2016-03-28 08:30,28,42.73,42.74,42.73,42.74,18
20161001|2016-03-28 09:00,28,42.59,42.59,42.31,42.31,2
20161001|2016-03-28 13:00,28,42.6,42.65,42.56,42.65,11
20161001|2016-03-28 14:00,28,42.6,42.6,42.6,42.6,5
20161001|2016-03-28 14:30,28,42.61,42.61,42.61,42.61,2
20161001|2016-03-29 03:00,29,42.22,42.22,42.22,42.22,4
20161001|2016-03-29 04:00,29,42.02,42.02,42,42,10
20161001|2016-03-29 06:00,29,41.76,41.76,41.76,41.76,1
20161001|2016-03-29 07:30,29,41.76,41.76,41.75,41.75,3
20161001|2016-03-29 08:00,29,41.64,41.64,41.64,41.64,1
20161001|2016-03-29 08:30,29,41.61,41.61,41.61,41.61,1
20161001|2016-03-29 09:00,29,41.72,41.72,41.72,41.72,1
20161001|2016-03-29 09:30,29,41.55,41.6,41.46,41.6,5
20161001|2016-03-29 10:00,29,41.62,41.62,41.54,41.54,2
20161001|2016-03-29 10:30,29,41.49,41.59,41.49,41.57,3
20161001|2016-03-29 11:00,29,41.85,41.95,41.85,41.91,5
20161001|2016-03-29 11:30,29,42.02,42.02,42.02,42.02,1
20161001|2016-03-29 12:00,29,41.69,41.69,41.69,41.69,1
20161001|2016-03-29 12:30,29,41.76,41.76,41.76,41.76,1
20161001|2016-03-29 13:00,29,41.95,41.95,41.83,41.83,3
20161001|2016-03-29 13:30,29,41.86,41.86,41.86,41.86,1
20161001|2016-03-29 14:30,29,42.03,42.03,42.03,42.03,2
20161001|2016-03-30 01:30,30,42.01,42.01,42.01,42.01,1
20161001|2016-03-30 08:00,30,42.58,42.58,42.58,42.58,1
20161001|2016-03-30 08:30,30,42.91,43.06,42.91,43.06,2
20161001|2016-03-30 09:30,30,43.12,43.21,42.92,42.95,6
20161001|2016-03-30 10:00,30,42.59,42.59,42.53,42.53,2
20161001|2016-03-30 10:30,30,42.49,42.49,42.13,42.13,43
20161001|2016-03-30 11:00,30,42.43,42.44,42.43,42.44,2
20161001|2016-03-30 11:30,30,42.17,42.17,42.03,42.03,4
20161001|2016-03-30 12:00,30,42.01,42.01,42.01,42.01,1
20161001|2016-03-30 13:00,30,42.19,42.19,42.09,42.15,9
20161001|2016-03-31 07:30,31,42.5,42.52,42.5,42.52,2
20161001|2016-03-31 08:30,31,42.51,42.66,42.51,42.66,2
20161001|2016-03-31 09:00,31,42.67,42.74,42.67,42.74,2
20161001|2016-03-31 09:30,31,42.65,42.65,42.65,42.65,2
20161001|2016-03-31 10:00,31,42.74,42.74,42.74,42.74,1
20161001|2016-03-31 10:30,31,42.62,42.7,42.59,42.59,5
20161001|2016-03-31 11:30,31,42.33,42.33,42.33,42.33,1
20161001|2016-03-31 12:00,31,42.27,42.27,42.27,42.27,3
20161001|2016-03-31 13:00,31,42.22,42.27,42.22,42.27,3
20161001|2016-04-01 04:00,1,42.23,42.23,42.23,42.23,2
20161001|2016-04-01 06:30,1,41.33,41.33,41.33,41.33,1
20161001|2016-04-01 08:00,1,40.89,41,40.89,41,5
20161001|2016-04-01 08:30,1,40.74,40.74,40.63,40.63,4
20161001|2016-04-01 09:00,1,40.68,40.92,40.67,40.92,7
20161001|2016-04-01 09:30,1,40.81,40.81,40.81,40.81,3
20161001|2016-04-01 10:00,1,40.74,40.74,40.74,40.74,1
20161001|2016-04-01 10:30,1,40.74,40.78,40.74,40.78,6
20161001|2016-04-01 11:30,1,40.7,40.7,40.7,40.7,1
20161001|2016-04-01 12:00,1,40.89,40.97,40.87,40.92,135
20161001|2016-04-01 12:30,1,40.96,41,40.86,40.9,345
20161001|2016-04-01 13:00,1,40.91,41.12,40.79,40.84,357
20161001|2016-04-01 13:30,1,40.67,40.76,40.67,40.76,2
20161001|2016-04-01 14:00,1,40.76,40.88,40.76,40.85,30
20161001|2016-04-04 03:00,4,40.53,40.53,40.53,40.53,1
20161001|2016-04-04 03:30,4,40.41,40.49,40.41,40.49,2
20161001|2016-04-04 07:30,4,40.5,40.5,40.5,40.5,21
20161001|2016-04-04 08:30,4,40.28,40.63,40.28,40.63,4
20161001|2016-04-04 09:00,4,40.6,40.6,40.55,40.55,18
20161001|2016-04-04 09:30,4,40.59,40.63,40.56,40.57,36
20161001|2016-04-04 10:00,4,40.27,40.28,40.23,40.23,6
20161001|2016-04-04 10:30,4,40.09,40.09,40.09,40.09,1
20161001|2016-04-04 11:00,4,40.19,40.2,40.19,40.2,5
20161001|2016-04-04 11:30,4,40.03,40.08,39.88,39.95,4
20161001|2016-04-04 12:00,4,39.99,40,39.91,40,5
20161001|2016-04-04 12:30,4,39.84,39.84,39.82,39.82,3
20161001|2016-04-04 13:00,4,39.74,39.74,39.57,39.57,18
20161001|2016-04-04 13:30,4,39.61,39.61,39.61,39.61,1
20161001|2016-04-04 14:00,4,39.67,39.67,39.63,39.63,2
20161001|2016-04-04 14:30,4,39.57,39.57,39.57,39.57,1
20161001|2016-04-05 08:30,5,39.31,39.31,39.22,39.28,14
20161001|2016-04-05 09:00,5,39.57,39.68,39.55,39.68,7
20161001|2016-04-05 09:30,5,39.46,39.46,39.46,39.46,1
20161001|2016-04-05 10:00,5,39.55,39.55,39.55,39.55,1
20161001|2016-04-05 11:30,5,39.34,39.37,39.33,39.33,3
20161001|2016-04-05 12:00,5,39.26,39.27,39.25,39.27,3
20161001|2016-04-05 12:30,5,39.32,39.32,39.32,39.32,1
20161001|2016-04-05 13:00,5,39.24,39.52,39.24,39.52,7
20161001|2016-04-05 13:30,5,39.65,39.65,39.65,39.65,1
20161001|2016-04-05 15:30,5,39.58,39.73,39.58,39.73,2
20161001|2016-04-06 07:30,6,40,40,40,40,13
20161001|2016-04-06 08:00,6,40.07,40.07,40.07,40.07,1
20161001|2016-04-06 08:30,6,40.23,40.23,40.23,40.23,2
20161001|2016-04-06 09:30,6,40.26,40.26,40.26,40.26,1
20161001|2016-04-06 10:00,6,40.83,40.84,40.83,40.84,7
20161001|2016-04-06 10:30,6,41.21,41.21,41.21,41.21,1
20161001|2016-04-06 11:00,6,41.12,41.19,41.12,41.19,2
20161001|2016-04-06 11:30,6,41.26,41.26,41.26,41.26,5
20161001|2016-04-06 12:00,6,41.17,41.17,41.17,41.17,1
20161001|2016-04-06 13:00,6,41.18,41.18,41.08,41.08,6
20161001|2016-04-06 13:30,6,41.16,41.16,41.16,41.16,1
20161001|2016-04-06 14:30,6,41.16,41.16,41.16,41.16,1
20161001|2016-04-07 02:00,7,41.4,41.44,41.4,41.44,2
20161001|2016-04-07 05:30,7,41.25,41.25,41.25,41.25,1
20161001|2016-04-07 07:00,7,41.15,41.15,41.15,41.15,1
20161001|2016-04-07 07:30,7,41.02,41.02,41.02,41.02,3
20161001|2016-04-07 09:00,7,40.62,40.62,40.61,40.61,20
20161001|2016-04-07 09:30,7,40.6,40.6,40.6,40.6,1
20161001|2016-04-07 10:00,7,40.45,40.45,40.41,40.41,3
20161001|2016-04-07 11:00,7,40.51,40.51,40.51,40.51,2
20161001|2016-04-07 11:30,7,40.38,40.38,40.38,40.38,1
20161001|2016-04-07 12:30,7,40.56,40.56,40.56,40.56,2
20161001|2016-04-07 13:00,7,40.39,40.67,40.39,40.66,6
20161001|2016-04-07 13:30,7,40.64,40.64,40.64,40.64,1
20161001|2016-04-08 03:00,8,41.61,41.61,41.61,41.61,1
20161001|2016-04-08 07:00,8,42.03,42.03,42.03,42.03,1
20161001|2016-04-08 07:30,8,42.31,42.32,42.31,42.32,2
20161001|2016-04-08 08:30,8,42.38,42.38,42.28,42.28,4
20161001|2016-04-08 09:00,8,42.28,42.28,42.28,42.28,2
20161001|2016-04-08 09:30,8,42.69,42.88,42.69,42.85,11
20161001|2016-04-08 10:00,8,42.81,42.81,42.81,42.81,2
20161001|2016-04-08 10:30,8,42.76,42.76,42.64,42.64,3
20161001|2016-04-08 11:00,8,42.68,42.68,42.68,42.68,1
20161001|2016-04-08 11:30,8,42.92,42.92,42.92,42.92,2
20161001|2016-04-08 12:00,8,42.84,42.85,42.68,42.74,6
20161001|2016-04-08 12:30,8,42.69,42.69,42.69,42.69,1
20161001|2016-04-10 17:00,11,43.08,43.52,43.08,43.52,2
20161001|2016-04-11 00:30,11,43.04,43.04,43.04,43.04,1
20161001|2016-04-11 03:00,11,42.91,42.91,42.91,42.91,10
20161001|2016-04-11 08:30,11,43.7,43.84,43.7,43.84,4
20161001|2016-04-11 09:00,11,43.84,43.84,43.7,43.7,2
20161001|2016-04-11 09:30,11,43.55,43.64,43.55,43.64,3
20161001|2016-04-11 10:00,11,43.96,43.96,43.95,43.95,9
20161001|2016-04-11 10:30,11,43.89,43.89,43.89,43.89,1
20161001|2016-04-11 11:30,11,43.78,43.78,43.66,43.69,4
20161001|2016-04-11 12:00,11,43.7,43.7,43.53,43.53,3
20161001|2016-04-11 13:00,11,43.72,43.94,43.72,43.94,8
20161001|2016-04-11 14:00,11,44.02,44.02,44.02,44.02,1
20161001|2016-04-11 15:00,11,43.93,43.99,43.91,43.99,45
20161001|2016-04-12 03:00,12,44.37,44.37,44.37,44.37,10
20161001|2016-04-12 03:30,12,44.24,44.24,44.22,44.22,5
20161001|2016-04-12 05:00,12,44.33,44.33,44.33,44.33,4
20161001|2016-04-12 05:30,12,44.08,44.08,44.08,44.08,1
20161001|2016-04-12 06:00,12,44.23,44.23,44.22,44.22,2
20161001|2016-04-12 08:00,12,44.07,44.35,44.07,44.35,2
20161001|2016-04-12 08:30,12,44.32,44.51,44.32,44.51,2
20161001|2016-04-12 09:30,12,44.38,44.74,44.38,44.68,24
20161001|2016-04-12 10:00,12,44.71,45.07,44.71,45.07,11
20161001|2016-04-12 10:30,12,45.13,45.22,45.13,45.16,18
20161001|2016-04-12 11:30,12,45.17,45.17,45.17,45.17,1
20161001|2016-04-12 12:00,12,45.04,45.12,45.04,45.12,7
20161001|2016-04-12 12:30,12,45.26,45.26,45.26,45.26,2
20161001|2016-04-12 13:00,12,45.31,45.45,45.31,45.39,43
20161001|2016-04-12 13:30,12,45.31,45.35,45.26,45.34,187
20161001|2016-04-12 14:00,12,45.34,45.34,45.32,45.32,2
20161001|2016-04-12 14:30,12,45.16,45.16,45.16,45.16,1
20161001|2016-04-12 15:00,12,45.38,45.38,45.38,45.38,6
20161001|2016-04-12 19:00,13,45.08,45.08,45.08,45.08,1
20161001|2016-04-13 01:30,13,44.57,44.57,44.57,44.57,1
20161001|2016-04-13 08:00,13,45,45.01,44.95,45.01,27
20161001|2016-04-13 08:30,13,44.74,44.74,44.66,44.66,5
20161001|2016-04-13 09:30,13,44.81,44.81,44.69,44.73,4
20161001|2016-04-13 10:00,13,44.93,44.93,44.93,44.93,1
20161001|2016-04-13 10:30,13,45.16,45.16,45.15,45.15,2
20161001|2016-04-13 11:00,13,45.29,45.29,45.29,45.29,1
20161001|2016-04-13 11:30,13,45.05,45.05,45.05,45.05,1
20161001|2016-04-13 12:30,13,45.21,45.26,45.21,45.23,5
20161001|2016-04-13 13:00,13,44.88,44.88,44.88,44.88,1
20161001|2016-04-13 13:30,13,44.9,44.9,44.88,44.88,5
20161001|2016-04-13 15:30,13,44.73,44.73,44.73,44.73,1
20161001|2016-04-14 01:00,14,44.28,44.28,44.28,44.28,1
20161001|2016-04-14 08:00,14,44.9,44.9,44.9,44.9,1
20161001|2016-04-14 08:30,14,44.94,44.98,44.81,44.81,10
20161001|2016-04-14 09:30,14,44.97,44.97,44.84,44.87,10
20161001|2016-04-14 10:30,14,44.9,44.9,44.9,44.9,1
20161001|2016-04-14 11:00,14,44.94,44.94,44.94,44.94,3
20161001|2016-04-14 12:00,14,44.8,44.8,44.8,44.8,1
20161001|2016-04-14 12:30,14,44.9,44.9,44.9,44.9,1
20161001|2016-04-14 13:30,14,44.41,44.41,44.37,44.37,12
20161001|2016-04-15 03:30,15,43.96,43.96,43.96,43.96,1
20161001|2016-04-15 05:30,15,43.59,43.59,43.59,43.59,8
20161001|2016-04-15 07:00,15,43.47,43.47,43.47,43.47,2
20161001|2016-04-15 07:30,15,43.47,43.47,43.47,43.47,2
20161001|2016-04-15 08:00,15,43.46,43.46,43.46,43.46,1
20161001|2016-04-15 08:30,15,43.21,43.21,43.21,43.21,2
20161001|2016-04-15 09:00,15,43.07,43.07,43.07,43.07,1
20161001|2016-04-15 10:00,15,43.39,43.39,43.39,43.39,3
20161001|2016-04-15 10:30,15,43.39,43.4,43.38,43.4,23
20161001|2016-04-15 11:30,15,43.46,43.46,43.46,43.46,1
20161001|2016-04-15 12:00,15,43.67,43.78,43.67,43.78,3
20161001|2016-04-15 13:00,15,43.82,43.82,43.82,43.82,1
20161001|2016-04-15 13:30,15,43.56,43.56,43.56,43.56,1
20161001|2016-04-15 14:00,15,43.59,43.59,43.59,43.59,2
20161001|2016-04-15 14:30,15,43.61,43.61,43.61,43.61,1
20161001|2016-04-17 17:00,18,42.11,42.11,41.37,41.37,5
20161001|2016-04-17 19:00,18,41.47,41.47,41.47,41.47,1
20161001|2016-04-17 21:30,18,41.75,41.75,41.75,41.75,2
20161001|2016-04-17 23:30,18,41.91,41.92,41.91,41.92,8
20161001|2016-04-18 01:30,18,41.52,41.52,41.52,41.52,1
20161001|2016-04-18 02:00,18,41.51,41.75,41.51,41.75,6
20161001|2016-04-18 03:00,18,41.77,41.77,41.77,41.77,1
20161001|2016-04-18 03:30,18,42.43,42.45,42.42,42.43,25
20161001|2016-04-18 05:30,18,42.26,42.26,42.26,42.26,2
20161001|2016-04-18 07:00,18,42.12,42.12,41.91,41.91,6
20161001|2016-04-18 08:00,18,41.96,42.08,41.96,42.07,3
20161001|2016-04-18 08:30,18,41.99,42.56,41.99,42.56,26
20161001|2016-04-18 09:00,18,42.6,42.61,42.54,42.54,5
20161001|2016-04-18 09:30,18,42.53,42.53,42.53,42.53,3
20161001|2016-04-18 10:00,18,43.12,43.12,43.12,43.12,1
20161001|2016-04-18 10:30,18,43.28,43.28,43.28,43.28,1
20161001|2016-04-18 12:00,18,43.61,43.61,43.61,43.61,1
20161001|2016-04-18 12:30,18,43.39,43.43,43.32,43.32,10
20161001|2016-04-18 13:00,18,43.15,43.4,43.12,43.36,8
20161001|2016-04-18 13:30,18,43.27,43.27,43.27,43.27,1
20161001|2016-04-18 14:30,18,43.46,43.46,43.46,43.46,1
20161001|2016-04-19 02:00,19,43.53,43.53,43.53,43.53,1
20161001|2016-04-19 04:30,19,43.87,43.87,43.87,43.87,1
20161001|2016-04-19 06:30,19,43.92,43.92,43.92,43.92,1
20161001|2016-04-19 07:30,19,43.7,43.7,43.7,43.7,1
20161001|2016-04-19 08:00,19,43.65,43.75,43.41,43.75,9
20161001|2016-04-19 08:30,19,43.93,44.19,43.91,44.19,7
20161001|2016-04-19 09:00,19,44.26,44.57,44.25,44.35,22
20161001|2016-04-19 09:30,19,44.61,44.63,44.61,44.61,4
20161001|2016-04-19 10:00,19,44.59,44.73,44.4,44.41,58
20161001|2016-04-19 10:30,19,44.62,44.63,44.62,44.63,2
20161001|2016-04-19 11:00,19,44.26,44.26,44.25,44.25,2
20161001|2016-04-19 11:30,19,44.18,44.28,44.18,44.28,2
20161001|2016-04-19 12:00,19,44.42,44.42,44.4,44.4,2
20161001|2016-04-19 13:00,19,44.28,44.5,44.27,44.49,10
20161001|2016-04-19 13:30,19,44.46,44.46,44.46,44.46,1
20161001|2016-04-19 14:00,19,44.42,44.42,44.42,44.42,2
20161001|2016-04-19 15:00,19,44.47,44.47,44.47,44.47,1
20161001|2016-04-19 21:00,20,43.82,43.82,43.82,43.82,19
20161001|2016-04-20 00:00,20,43.46,43.46,43.43,43.43,8
20161001|2016-04-20 02:00,20,43.6,43.6,43.52,43.52,2
20161001|2016-04-20 02:30,20,43.47,43.47,43.47,43.47,1
20161001|2016-04-20 03:00,20,43.7,43.7,43.7,43.7,1
20161001|2016-04-20 07:00,20,43.9,43.9,43.9,43.9,1
20161001|2016-04-20 07:30,20,43.69,43.69,43.68,43.68,14
20161001|2016-04-20 08:00,20,43.78,43.79,43.58,43.72,5
20161001|2016-04-20 08:30,20,43.81,43.81,43.81,43.81,1
20161001|2016-04-20 09:00,20,43.7,43.7,43.62,43.63,6
20161001|2016-04-20 09:30,20,43.76,44.27,43.76,44.27,31
20161001|2016-04-20 10:00,20,44.32,44.89,44.31,44.86,19
20161001|2016-04-20 10:30,20,45.2,45.25,45.11,45.11,7
20161001|2016-04-20 11:00,20,45.16,45.16,45.08,45.08,4
20161001|2016-04-20 11:30,20,45.21,45.79,45.21,45.73,76
20161001|2016-04-20 12:00,20,45.82,45.96,45.81,45.91,23
20161001|2016-04-20 12:30,20,45.86,45.86,45.86,45.86,3
20161001|2016-04-20 13:00,20,46.08,46.08,46.08,46.08,1
20161001|2016-04-20 13:30,20,46.03,46.04,46.03,46.04,3
20161001|2016-04-20 14:00,20,45.82,45.82,45.82,45.82,2
20161001|2016-04-20 15:00,20,45.63,45.63,45.63,45.63,1
20161001|2016-04-21 00:30,21,46.12,46.12,46.12,46.12,1
20161001|2016-04-21 02:00,21,46.09,46.09,46.09,46.09,1
20161001|2016-04-21 07:00,21,46.24,46.25,46.24,46.25,26
20161001|2016-04-21 07:30,21,46.02,46.02,45.98,45.98,5
20161001|2016-04-21 08:00,21,45.72,45.72,45.63,45.66,6
20161001|2016-04-21 08:30,21,45.19,45.39,45.09,45.13,6
20161001|2016-04-21 09:00,21,45.02,45.46,44.94,45.4,12
20161001|2016-04-21 09:30,21,45.32,45.38,45.3,45.3,71
20161001|2016-04-21 10:00,21,45.11,45.3,45.1,45.3,7
20161001|2016-04-21 10:30,21,45.51,45.73,45.46,45.58,11
20161001|2016-04-21 11:00,21,45.69,45.79,45.69,45.79,3
20161001|2016-04-21 11:30,21,45.53,45.53,45.47,45.47,5
20161001|2016-04-21 12:00,21,45.49,45.49,45.24,45.28,17
20161001|2016-04-21 12:30,21,45.28,45.28,45.28,45.28,4
20161001|2016-04-21 13:00,21,45.39,45.39,45.06,45.11,7
20161001|2016-04-21 14:00,21,45.3,45.3,45.3,45.3,1
20161001|2016-04-21 19:00,22,45.59,45.59,45.59,45.59,1
20161001|2016-04-21 19:30,22,45.47,45.47,45.46,45.46,2
20161001|2016-04-21 20:30,22,45.69,45.69,45.69,45.69,2
20161001|2016-04-22 02:00,22,45.51,45.57,45.51,45.57,18
20161001|2016-04-22 07:30,22,45.44,45.72,45.44,45.72,18
20161001|2016-04-22 08:00,22,45.84,45.84,45.54,45.59,15
20161001|2016-04-22 08:30,22,45.68,45.8,45.68,45.8,6
20161001|2016-04-22 09:00,22,46.13,46.13,46.09,46.09,3
20161001|2016-04-22 09:30,22,46.18,46.19,45.97,45.97,6
20161001|2016-04-22 10:00,22,45.85,45.85,45.85,45.85,1
20161001|2016-04-22 11:00,22,45.78,45.78,45.72,45.72,2
20161001|2016-04-22 11:30,22,45.72,45.77,45.72,45.77,4
20161001|2016-04-22 12:00,22,45.76,45.76,45.76,45.76,2
20161001|2016-04-22 12:30,22,45.8,45.83,45.8,45.83,7
20161001|2016-04-22 13:00,22,45.56,45.72,45.55,45.7,8
20161001|2016-04-22 13:30,22,45.71,45.71,45.71,45.71,2
20161001|2016-04-24 19:00,25,45.2,45.2,45.2,45.2,1
20161001|2016-04-24 19:30,25,45.18,45.18,45.01,45.01,4
20161001|2016-04-25 03:00,25,45.32,45.32,45.32,45.32,3
20161001|2016-04-25 05:00,25,45.2,45.2,45.16,45.16,3
20161001|2016-04-25 06:30,25,45.51,45.51,45.51,45.51,1
20161001|2016-04-25 07:00,25,45.28,45.28,45.28,45.28,4
20161001|2016-04-25 07:30,25,45.7,45.7,45.7,45.7,2
20161001|2016-04-25 08:00,25,45.98,45.98,45.61,45.8,17
20161001|2016-04-25 08:30,25,45.81,45.84,45.71,45.82,10
20161001|2016-04-25 09:00,25,45.78,45.83,45.51,45.51,9
20161001|2016-04-25 09:30,25,45.37,45.45,45.37,45.45,7
20161001|2016-04-25 10:00,25,45.65,45.65,45.57,45.57,13
20161001|2016-04-25 10:30,25,45.57,45.57,45.32,45.32,2
20161001|2016-04-25 11:00,25,45.12,45.24,45.12,45.24,4
20161001|2016-04-25 11:30,25,45.36,45.36,45.36,45.36,9
20161001|2016-04-25 12:30,25,45.04,45.04,45.04,45.04,1
20161001|2016-04-25 13:00,25,45.06,45.15,44.92,45.03,10
20161001|2016-04-25 14:30,25,45.18,45.18,45.18,45.18,1
20161001|2016-04-26 04:00,26,45.22,45.22,45.22,45.22,1
20161001|2016-04-26 04:30,26,45.33,45.33,45.33,45.33,6
20161001|2016-04-26 07:30,26,45.44,45.44,45.44,45.44,1
20161001|2016-04-26 08:00,26,45.6,45.6,45.6,45.6,2
20161001|2016-04-26 08:30,26,45.67,45.7,45.67,45.7,2
20161001|2016-04-26 09:00,26,45.78,45.8,45.78,45.8,5
20161001|2016-04-26 10:00,26,45.87,45.91,45.87,45.91,3
20161001|2016-04-26 11:00,26,46.18,46.21,46.18,46.21,2
20161001|2016-04-26 12:00,26,46.18,46.18,46.18,46.18,2
20161001|2016-04-26 12:30,26,46.1,46.1,46.1,46.1,1
20161001|2016-04-26 13:00,26,46.05,46.05,46.05,46.05,1
20161001|2016-04-26 15:30,26,46.18,46.75,46.18,46.75,13
20161001|2016-04-27 01:30,27,46.57,46.57,46.57,46.57,1
20161001|2016-04-27 03:00,27,46.85,46.86,46.85,46.86,11
20161001|2016-04-27 03:30,27,46.94,46.94,46.94,46.94,2
20161001|2016-04-27 07:30,27,46.98,47.04,46.91,46.91,6
20161001|2016-04-27 08:00,27,47,47,46.89,46.89,3
20161001|2016-04-27 08:30,27,46.89,47.02,46.84,47.02,14
20161001|2016-04-27 09:00,27,46.98,46.99,46.88,46.88,4
20161001|2016-04-27 09:30,27,46.6,46.64,45.88,45.91,52
20161001|2016-04-27 10:00,27,45.95,46.23,45.95,46.23,7
20161001|2016-04-27 10:30,27,46.31,46.31,46.31,46.31,6
20161001|2016-04-27 11:00,27,46.63,46.63,46.63,46.63,2
20161001|2016-04-27 11:30,27,46.7,46.89,46.65,46.89,6
20161001|2016-04-27 12:00,27,46.9,46.93,46.88,46.88,3
20161001|2016-04-27 12:30,27,46.84,46.86,46.75,46.75,3
20161001|2016-04-27 13:00,27,46.6,47.6,46.6,47.45,26
20161001|2016-04-27 13:30,27,47.29,47.29,47.29,47.29,2
20161001|2016-04-27 14:00,27,47.38,47.38,47.38,47.38,3
20161001|2016-04-27 19:00,28,47.18,47.18,47.18,47.18,1
20161001|2016-04-28 02:00,28,46.94,46.96,46.94,46.96,4
20161001|2016-04-28 02:30,28,47.22,47.22,47.22,47.22,1
20161001|2016-04-28 04:00,28,47.37,47.37,47.37,47.37,1
20161001|2016-04-28 07:30,28,47.53,47.53,47.53,47.53,1
20161001|2016-04-28 08:00,28,47.36,47.4,47.32,47.37,9
20161001|2016-04-28 08:30,28,47.35,47.48,47.35,47.45,28
20161001|2016-04-28 09:00,28,47.46,47.46,47.35,47.35,8
20161001|2016-04-28 09:30,28,47.51,47.51,47.51,47.51,1
20161001|2016-04-28 10:00,28,47.5,47.58,47.5,47.58,3
20161001|2016-04-28 11:00,28,47.7,47.7,47.57,47.57,8
20161001|2016-04-28 11:30,28,47.63,47.75,47.63,47.75,3
20161001|2016-04-28 13:00,28,47.88,47.9,47.88,47.9,2
20161001|2016-04-28 13:30,28,47.96,48,47.96,48,2
20161001|2016-04-28 14:30,28,47.5,47.5,47.5,47.5,1
20161001|2016-04-29 01:00,29,48.11,48.11,48.11,48.11,31
20161001|2016-04-29 05:00,29,48.42,48.42,48.42,48.42,2
20161001|2016-04-29 07:30,29,48.34,48.34,48.16,48.16,23
20161001|2016-04-29 08:00,29,48.25,48.39,48.25,48.38,13
20161001|2016-04-29 08:30,29,48.36,48.53,47.92,47.92,13
20161001|2016-04-29 09:00,29,47.94,48.2,47.79,48.2,15
20161001|2016-04-29 09:30,29,48.15,48.15,48.15,48.15,1
20161001|2016-04-29 10:00,29,48.11,48.11,48.11,48.11,1
20161001|2016-04-29 10:30,29,47.32,47.46,47.32,47.46,4
20161001|2016-04-29 11:30,29,47.61,47.67,47.61,47.67,2
20161001|2016-04-29 12:00,29,47.6,47.67,47.58,47.58,4
20161001|2016-04-29 12:30,29,47.53,47.58,47.29,47.33,16
20161001|2016-04-29 13:00,29,47.41,47.7,47.2,47.7,15
20161001|2016-04-29 13:30,29,47.76,47.88,47.76,47.88,3
20161001|2016-04-29 14:00,29,47.88,47.88,47.88,47.88,1
20161001|2016-04-29 14:30,29,47.83,47.83,47.83,47.83,1
20161001|2016-05-02 03:00,2,47.4,47.4,47.29,47.29,2
20161001|2016-05-02 08:00,2,47.68,47.68,47.6,47.6,4
20161001|2016-05-02 08:30,2,47.33,47.33,47.04,47.09,8
20161001|2016-05-02 09:00,2,46.87,46.87,46.79,46.79,13
20161001|2016-05-02 09:30,2,46.93,46.93,46.93,46.93,6
20161001|2016-05-02 10:00,2,47.17,47.17,47.17,47.17,2
20161001|2016-05-02 10:30,2,46.73,46.73,46.68,46.68,3
20161001|2016-05-02 11:00,2,46.48,46.6,46.48,46.56,29
20161001|2016-05-02 11:30,2,46.58,46.67,46.4,46.6,90
20161001|2016-05-02 12:00,2,46.61,46.77,46.55,46.76,89
20161001|2016-05-02 12:30,2,46.77,46.86,46.53,46.55,96
20161001|2016-05-02 13:00,2,46.51,46.8,46.47,46.5,105
20161001|2016-05-02 13:30,2,46.55,46.55,46.55,46.55,2
20161001|2016-05-02 14:00,2,46.5,46.5,46.5,46.5,1
20161001|2016-05-02 21:00,3,46.79,46.79,46.79,46.79,1
20161001|2016-05-03 02:30,3,46.85,46.86,46.85,46.86,25
20161001|2016-05-03 03:30,3,46.4,46.4,46.4,46.4,1
20161001|2016-05-03 05:00,3,46.16,46.16,46.15,46.15,2
20161001|2016-05-03 06:00,3,46.23,46.23,46.23,46.23,1
20161001|2016-05-03 06:30,3,46.23,46.23,46.23,46.23,1
20161001|2016-05-03 07:00,3,46.2,46.2,46.2,46.2,1
20161001|2016-05-03 07:30,3,46.07,46.38,46.07,46.38,7
20161001|2016-05-03 08:00,3,46.37,46.41,45.95,45.95,7
20161001|2016-05-03 08:30,3,45.92,46.06,45.92,46.06,13
20161001|2016-05-03 09:00,3,45.97,45.98,45.8,45.8,6
20161001|2016-05-03 09:30,3,45.66,45.69,45.5,45.56,17
20161001|2016-05-03 10:00,3,45.5,45.5,45.5,45.5,1
20161001|2016-05-03 10:30,3,45.62,45.77,45.62,45.77,2
20161001|2016-05-03 11:00,3,45.68,45.68,45.47,45.48,33
20161001|2016-05-03 11:30,3,45.53,45.53,45.53,45.53,3
20161001|2016-05-03 12:00,3,45.59,45.7,45.59,45.64,4
20161001|2016-05-03 12:30,3,45.81,45.81,45.77,45.78,41
20161001|2016-05-03 13:00,3,45.5,45.61,45.46,45.55,24
20161001|2016-05-03 13:30,3,45.75,45.75,45.74,45.74,6
20161001|2016-05-03 14:00,3,45.81,45.83,45.81,45.82,5
20161001|2016-05-03 15:00,3,45.72,45.72,45.71,45.71,3
20161001|2016-05-03 15:30,3,45.67,46.11,45.66,45.93,15
20161001|2016-05-03 23:00,4,45.67,45.67,45.67,45.67,1
20161001|2016-05-04 03:30,4,45.6,45.6,45.6,45.6,6
20161001|2016-05-04 04:30,4,45.61,45.61,45.61,45.61,1
20161001|2016-05-04 07:00,4,46.02,46.1,46.01,46.1,6
20161001|2016-05-04 07:30,4,46.2,46.36,46.13,46.36,27
20161001|2016-05-04 08:00,4,46.37,46.48,46.37,46.48,15
20161001|2016-05-04 08:30,4,46.52,46.62,46.46,46.6,37
20161001|2016-05-04 09:00,4,46.6,46.6,46.3,46.3,11
20161001|2016-05-04 09:30,4,46.08,46.25,45.88,45.93,45
20161001|2016-05-04 10:00,4,46.02,46.07,45.53,45.53,28
20161001|2016-05-04 10:30,4,45.81,45.81,45.67,45.67,3
20161001|2016-05-04 11:00,4,45.71,45.82,45.67,45.82,4
20161001|2016-05-04 11:30,4,45.63,45.63,45.3,45.34,13
20161001|2016-05-04 12:00,4,45.32,45.32,45.32,45.32,1
20161001|2016-05-04 12:30,4,45.27,45.41,45.27,45.32,18
20161001|2016-05-04 13:00,4,45.3,45.58,45.26,45.58,24
20161001|2016-05-04 13:30,4,45.55,45.68,45.55,45.63,20
20161001|2016-05-04 14:00,4,45.64,45.64,45.64,45.64,1
20161001|2016-05-04 14:30,4,45.67,45.67,45.67,45.67,1
20161001|2016-05-04 19:00,5,46.25,46.25,46.25,46.25,1
20161001|2016-05-04 19:30,5,46.24,46.24,46.24,46.24,1
20161001|2016-05-04 20:30,5,46.25,46.25,46.25,46.25,1
20161001|2016-05-05 00:30,5,46.12,46.12,46.12,46.12,1
20161001|2016-05-05 02:30,5,46.53,46.53,46.53,46.53,3
20161001|2016-05-05 03:00,5,46.66,46.66,46.59,46.59,6
20161001|2016-05-05 04:00,5,46.68,46.68,46.68,46.68,1
20161001|2016-05-05 04:30,5,46.69,46.69,46.69,46.69,1
20161001|2016-05-05 05:00,5,46.43,46.43,46.43,46.43,1
20161001|2016-05-05 06:30,5,46.75,46.79,46.75,46.79,3
20161001|2016-05-05 07:00,5,46.86,47.2,46.86,47.2,16
20161001|2016-05-05 07:30,5,47.2,47.54,47.2,47.49,11
20161001|2016-05-05 08:00,5,47.35,47.35,47.21,47.23,28
20161001|2016-05-05 08:30,5,46.96,47,46.93,46.99,7
20161001|2016-05-05 09:00,5,46.95,47.27,46.91,47.23,27
20161001|2016-05-05 09:30,5,46.94,46.94,46.5,46.5,7
20161001|2016-05-05 10:00,5,46.4,46.58,46.4,46.57,8
20161001|2016-05-05 10:30,5,46.69,46.74,46.44,46.44,16
20161001|2016-05-05 11:00,5,46.33,46.35,46.29,46.33,13
20161001|2016-05-05 11:30,5,46.29,46.34,46.29,46.34,5
20161001|2016-05-05 12:00,5,46.15,46.15,45.79,45.79,11
20161001|2016-05-05 12:30,5,45.9,45.95,45.81,45.81,6
20161001|2016-05-05 13:00,5,45.66,45.97,45.66,45.96,6
20161001|2016-05-05 14:00,5,46.02,46.02,46.02,46.02,1
20161001|2016-05-05 14:30,5,46.03,46.04,46.03,46.04,4
20161001|2016-05-06 03:00,6,45.54,45.54,45.54,45.54,1
20161001|2016-05-06 05:00,6,45.61,45.63,45.58,45.63,15
20161001|2016-05-06 05:30,6,45.52,45.61,45.52,45.61,2
20161001|2016-05-06 06:30,6,45.31,45.36,45.31,45.36,10
20161001|2016-05-06 07:00,6,45.31,45.31,45.29,45.29,2
20161001|2016-05-06 07:30,6,45.42,45.55,45.42,45.55,5
20161001|2016-05-06 08:00,6,45.74,45.88,45.74,45.88,6
20161001|2016-05-06 08:30,6,46.1,46.14,46.1,46.14,3
20161001|2016-05-06 09:00,6,46.12,46.38,46.12,46.35,12
20161001|2016-05-06 09:30,6,46.48,46.48,46.19,46.19,135
20161001|2016-05-06 10:00,6,46.17,46.79,46.17,46.79,91
20161001|2016-05-06 10:30,6,46.94,46.94,46.68,46.68,7
20161001|2016-05-06 11:00,6,46.75,46.9,46.51,46.51,38
20161001|2016-05-06 11:30,6,46.5,46.5,46.42,46.43,7
20161001|2016-05-06 12:00,6,46.46,46.63,46.46,46.59,3
20161001|2016-05-06 12:30,6,46.29,46.29,46.25,46.25,7
20161001|2016-05-06 13:00,6,46.51,46.53,46.36,46.37,97
20161001|2016-05-06 13:30,6,46.32,46.37,46.32,46.35,10
20161001|2016-05-06 14:00,6,46.42,46.42,46.4,46.4,2
20161001|2016-05-08 17:00,9,47.17,47.17,47.16,47.16,3
20161001|2016-05-08 20:00,9,47.08,47.26,47.08,47.26,3
20161001|2016-05-08 21:30,9,47.05,47.05,47.05,47.05,7
20161001|2016-05-08 22:30,9,46.97,46.97,46.97,46.97,1
20161001|2016-05-09 03:30,9,47.06,47.06,47.06,47.06,1
20161001|2016-05-09 06:00,9,46.92,46.92,46.92,46.92,1
20161001|2016-05-09 06:30,9,46.53,46.53,46.53,46.53,1
20161001|2016-05-09 07:00,9,46.56,46.56,46.56,46.56,1
20161001|2016-05-09 07:30,9,46.43,46.44,46.3,46.3,3
20161001|2016-05-09 08:00,9,46.13,46.13,45.82,45.82,9
20161001|2016-05-09 08:30,9,45.99,45.99,45.71,45.82,13
20161001|2016-05-09 09:30,9,45.76,45.78,45.7,45.7,14
20161001|2016-05-09 10:00,9,45.79,45.79,45.15,45.19,21
20161001|2016-05-09 10:30,9,45.25,45.27,45.22,45.22,7
20161001|2016-05-09 11:00,9,45.19,45.32,45.05,45.32,18
20161001|2016-05-09 11:30,9,45.17,45.23,45.11,45.23,51
20161001|2016-05-09 12:00,9,45.25,45.41,45.21,45.4,85
20161001|2016-05-09 12:30,9,45.32,45.32,45.32,45.32,1
20161001|2016-05-09 13:00,9,45.23,45.23,45.17,45.21,6
20161001|2016-05-09 13:30,9,45.14,45.14,45.14,45.14,1
20161001|2016-05-09 14:00,9,45.1,45.18,45.1,45.18,3
20161001|2016-05-09 19:30,10,44.97,44.97,44.97,44.97,3
20161001|2016-05-09 22:00,10,45.29,45.29,45.29,45.29,1
20161001|2016-05-10 02:30,10,45.48,45.48,45.48,45.48,2
20161001|2016-05-10 03:00,10,45.43,45.43,45.43,45.43,1
20161001|2016-05-10 04:30,10,45.57,45.74,45.57,45.74,2
20161001|2016-05-10 05:00,10,45.78,45.78,45.66,45.66,3
20161001|2016-05-10 07:00,10,45.39,45.39,45.39,45.39,2
20161001|2016-05-10 07:30,10,45.41,45.69,45.41,45.69,5
20161001|2016-05-10 08:00,10,45.52,45.52,45.43,45.43,3
20161001|2016-05-10 08:30,10,45.81,46.18,45.81,46.18,16
20161001|2016-05-10 09:00,10,46.04,46.14,45.74,45.82,29
20161001|2016-05-10 09:30,10,45.88,46.29,45.82,46.28,28
20161001|2016-05-10 10:00,10,46.23,46.28,46.1,46.28,45
20161001|2016-05-10 10:30,10,46.29,46.43,46.26,46.43,14
20161001|2016-05-10 11:30,10,46.32,46.34,46.24,46.24,5
20161001|2016-05-10 12:00,10,46.25,46.37,46.25,46.26,90
20161001|2016-05-10 13:00,10,46.4,46.67,46.4,46.66,16
20161001|2016-05-10 13:30,10,46.68,46.68,46.64,46.66,7
20161001|2016-05-10 14:00,10,46.63,46.63,46.63,46.63,1
20161001|2016-05-10 14:30,10,46.67,46.68,46.67,46.68,3
20161001|2016-05-10 15:00,10,46.65,46.65,46.65,46.65,2
20161001|2016-05-10 15:30,10,46.64,46.64,46.43,46.43,4
20161001|2016-05-11 01:00,11,46.53,46.53,46.53,46.53,1
20161001|2016-05-11 02:00,11,46.21,46.21,46.21,46.21,1
20161001|2016-05-11 02:30,11,46.11,46.11,45.99,45.99,2
20161001|2016-05-11 05:30,11,46.75,46.76,46.75,46.76,4
20161001|2016-05-11 06:00,11,46.89,46.89,46.77,46.77,2
20161001|2016-05-11 07:00,11,46.83,46.83,46.83,46.83,1
20161001|2016-05-11 08:00,11,46.82,46.82,46.52,46.55,12
20161001|2016-05-11 08:30,11,46.51,46.6,46.4,46.4,18
20161001|2016-05-11 09:30,11,46.51,47.78,46.5,47.78,72
20161001|2016-05-11 10:00,11,47.89,47.99,47.58,47.95,44
20161001|2016-05-11 10:30,11,47.97,48.1,47.82,47.82,52
20161001|2016-05-11 11:00,11,47.87,47.9,47.87,47.88,5
20161001|2016-05-11 11:30,11,48,48,47.95,47.95,8
20161001|2016-05-11 12:00,11,48.01,48.19,47.98,48.19,13
20161001|2016-05-11 12:30,11,48.2,48.2,48.12,48.12,3
20161001|2016-05-11 13:00,11,48.14,48.36,48.01,48.23,19
20161001|2016-05-11 13:30,11,48.13,48.13,48.12,48.12,6
20161001|2016-05-11 19:00,12,48.07,48.07,47.91,48,6
20161001|2016-05-11 20:00,12,47.95,47.95,47.95,47.95,1
20161001|2016-05-11 22:00,12,48.22,48.22,48.22,48.22,1
20161001|2016-05-12 00:30,12,48.11,48.11,48.11,48.11,1
20161001|2016-05-12 02:00,12,48.33,48.33,48.33,48.33,8
20161001|2016-05-12 02:30,12,48.37,48.37,48.37,48.37,3
20161001|2016-05-12 03:00,12,48.35,48.38,48.33,48.33,13
20161001|2016-05-12 03:30,12,48.49,48.49,48.49,48.49,1
20161001|2016-05-12 04:00,12,48.56,48.56,48.43,48.43,3
20161001|2016-05-12 05:30,12,48.54,48.6,48.54,48.54,7
20161001|2016-05-12 06:30,12,48.69,48.79,48.69,48.79,6
20161001|2016-05-12 07:00,12,48.7,48.7,48.7,48.7,1
20161001|2016-05-12 07:30,12,48.48,48.51,48.48,48.51,2
20161001|2016-05-12 08:00,12,48.57,48.74,48.57,48.73,19
20161001|2016-05-12 08:30,12,48.69,48.7,48.16,48.16,20
20161001|2016-05-12 09:00,12,48.31,48.32,47.98,47.98,15
20161001|2016-05-12 09:30,12,48.11,48.13,48.11,48.13,3
20161001|2016-05-12 10:00,12,47.93,47.93,47.67,47.68,40
20161001|2016-05-12 10:30,12,47.84,47.85,47.62,47.62,14
20161001|2016-05-12 11:00,12,47.89,48.13,47.89,48.13,8
20161001|2016-05-12 11:30,12,48.22,48.38,48.16,48.38,30
20161001|2016-05-12 12:00,12,48.21,48.21,48.18,48.18,4
20161001|2016-05-12 12:30,12,48.09,48.09,48.09,48.09,1
20161001|2016-05-12 13:00,12,48.5,48.72,48.45,48.72,19
20161001|2016-05-12 13:30,12,48.52,48.52,48.52,48.52,3
20161001|2016-05-12 14:00,12,48.52,48.52,48.52,48.52,2
20161001|2016-05-12 19:30,13,48.25,48.25,48.25,48.25,1
20161001|2016-05-12 20:30,13,48.22,48.22,48.22,48.22,1
20161001|2016-05-12 23:30,13,48.35,48.35,48.35,48.35,1
20161001|2016-05-13 02:30,13,48.2,48.2,48.2,48.2,2
20161001|2016-05-13 04:00,13,48.28,48.28,48.28,48.28,1
20161001|2016-05-13 06:30,13,48.31,48.31,48.31,48.31,1
20161001|2016-05-13 07:30,13,48.04,48.04,48.04,48.04,3
20161001|2016-05-13 08:00,13,48.16,48.27,48.16,48.27,9
20161001|2016-05-13 08:30,13,48.18,48.4,48.18,48.19,11
20161001|2016-05-13 09:00,13,48.04,48.04,47.89,47.91,4
20161001|2016-05-13 09:30,13,48.03,48.11,48.03,48.11,12
20161001|2016-05-13 10:00,13,48.29,48.37,48.27,48.36,24
20161001|2016-05-13 10:30,13,48.4,48.4,48.28,48.28,13
20161001|2016-05-13 11:00,13,48.37,48.4,48.21,48.21,44
20161001|2016-05-13 11:30,13,48.18,48.31,48.18,48.23,32
20161001|2016-05-13 12:00,13,48.18,48.31,48.18,48.25,7
20161001|2016-05-13 12:30,13,48.23,48.24,48.19,48.19,3
20161001|2016-05-13 13:00,13,48.37,48.37,48.19,48.19,8
20161001|2016-05-13 13:30,13,48.15,48.15,48.09,48.15,9
20161001|2016-05-15 21:00,16,48.9,48.9,48.9,48.9,1
20161001|2016-05-16 01:30,16,48.76,48.78,48.76,48.78,2
20161001|2016-05-16 02:30,16,48.86,48.86,48.86,48.86,1
20161001|2016-05-16 06:30,16,49.06,49.1,49.06,49.1,5
20161001|2016-05-16 07:00,16,49.13,49.13,49.13,49.13,2
20161001|2016-05-16 07:30,16,48.99,49.15,48.98,49.15,9
20161001|2016-05-16 08:00,16,49.2,49.33,49.2,49.33,7
20161001|2016-05-16 08:30,16,49.38,49.58,49.38,49.54,23
20161001|2016-05-16 09:00,16,49.45,49.65,49.45,49.63,15
20161001|2016-05-16 09:30,16,49.47,49.47,49.21,49.25,22
20161001|2016-05-16 10:00,16,49.41,49.45,49.25,49.25,8
20161001|2016-05-16 10:30,16,49.49,49.49,49.45,49.45,12
20161001|2016-05-16 11:00,16,49.49,49.49,49.42,49.48,20
20161001|2016-05-16 11:30,16,49.48,49.51,49.46,49.46,7
20161001|2016-05-16 12:00,16,49.46,49.46,49.39,49.4,4
20161001|2016-05-16 12:30,16,49.32,49.32,49.32,49.32,5
20161001|2016-05-16 13:00,16,49.51,49.53,49.33,49.51,44
20161001|2016-05-16 13:30,16,49.48,49.51,49.47,49.51,10
20161001|2016-05-16 14:00,16,49.53,49.58,49.53,49.58,3
20161001|2016-05-16 14:30,16,49.56,49.6,49.56,49.6,2
20161001|2016-05-17 01:30,17,50.08,50.08,50.08,50.08,3
20161001|2016-05-17 02:30,17,49.89,49.89,49.86,49.86,2
20161001|2016-05-17 04:00,17,49.45,49.45,49.45,49.45,1
20161001|2016-05-17 06:00,17,49.41,49.46,49.41,49.46,3
20161001|2016-05-17 06:30,17,49.49,49.49,49.49,49.49,1
20161001|2016-05-17 07:00,17,49.58,49.59,49.46,49.59,11
20161001|2016-05-17 07:30,17,49.53,49.53,49.39,49.39,6
20161001|2016-05-17 08:00,17,49.48,49.7,49.36,49.49,46
20161001|2016-05-17 08:30,17,49.48,49.74,49.42,49.57,5
20161001|2016-05-17 09:00,17,49.74,49.83,49.71,49.71,10
20161001|2016-05-17 09:30,17,49.82,49.95,49.82,49.92,18
20161001|2016-05-17 10:00,17,49.95,49.95,49.85,49.85,8
20161001|2016-05-17 10:30,17,50.08,50.08,50.04,50.04,5
20161001|2016-05-17 11:00,17,50.02,50.02,49.93,49.93,5
20161001|2016-05-17 11:30,17,49.85,49.85,49.75,49.75,7
20161001|2016-05-17 12:00,17,49.66,49.66,49.66,49.66,1
20161001|2016-05-17 12:30,17,49.75,49.75,49.75,49.75,1
20161001|2016-05-17 13:00,17,49.75,50.05,49.73,50.03,50
20161001|2016-05-17 13:30,17,50.03,50.05,50.02,50.05,12
20161001|2016-05-17 14:00,17,50.12,50.24,50.12,50.12,18
20161001|2016-05-17 14:30,17,50.25,50.25,50.2,50.2,2
20161001|2016-05-17 15:30,17,50.27,50.32,50.05,50.27,11
20161001|2016-05-17 16:00,17,50.22,50.22,50.15,50.15,6
20161001|2016-05-17 16:30,17,50.15,50.15,50.12,50.12,2
20161001|2016-05-18 07:00,18,49.97,49.98,49.83,49.83,5
20161001|2016-05-18 07:30,18,49.84,49.87,49.8,49.83,6
20161001|2016-05-18 08:00,18,49.74,49.98,49.74,49.98,4
20161001|2016-05-18 08:30,18,49.98,50.15,49.98,50.15,26
20161001|2016-05-18 09:00,18,50.16,50.26,50.16,50.22,20
20161001|2016-05-18 09:30,18,50.18,50.33,49.94,50.09,127
20161001|2016-05-18 10:00,18,49.99,50.36,49.99,50.36,10
20161001|2016-05-18 10:30,18,50.45,50.57,50.37,50.37,72
20161001|2016-05-18 11:00,18,50.44,50.46,50.42,50.46,11
20161001|2016-05-18 11:30,18,50.37,50.43,50.37,50.42,9
20161001|2016-05-18 12:00,18,50.51,50.52,50.35,50.4,28
20161001|2016-05-18 13:00,18,50.28,50.28,49.77,49.86,59
20161001|2016-05-18 13:30,18,49.77,49.77,49.65,49.65,5
20161001|2016-05-18 14:00,18,49.75,49.75,49.49,49.49,20
20161001|2016-05-18 14:30,18,49.46,49.46,49.39,49.39,3
20161001|2016-05-18 15:00,18,49.49,49.49,49.49,49.49,1
20161001|2016-05-18 20:00,19,49.23,49.23,49.23,49.23,1
20161001|2016-05-18 21:00,19,49.1,49.1,49.1,49.1,2
20161001|2016-05-19 03:00,19,49,49,49,49,1
20161001|2016-05-19 05:00,19,48.8,48.8,48.8,48.8,2
20161001|2016-05-19 05:30,19,48.8,48.8,48.8,48.8,8
20161001|2016-05-19 06:00,19,48.83,48.83,48.82,48.82,10
20161001|2016-05-19 07:00,19,48.75,48.75,48.75,48.75,25
20161001|2016-05-19 07:30,19,48.65,48.65,48.65,48.65,10
20161001|2016-05-19 08:30,19,48.86,48.86,48.61,48.61,12
20161001|2016-05-19 09:00,19,48.63,48.64,48.39,48.52,37
20161001|2016-05-19 09:30,19,48.62,48.77,48.53,48.53,20
20161001|2016-05-19 10:00,19,48.56,48.75,48.56,48.75,2
20161001|2016-05-19 10:30,19,48.65,49.14,48.65,49.14,9
20161001|2016-05-19 11:00,19,49.29,49.49,49.29,49.39,32
20161001|2016-05-19 11:30,19,49.32,49.32,49.29,49.3,7
20161001|2016-05-19 12:30,19,49.52,49.52,49.42,49.42,2
20161001|2016-05-19 13:00,19,49.52,49.77,49.52,49.71,13
20161001|2016-05-19 14:00,19,49.72,49.72,49.72,49.72,1
20161001|2016-05-19 14:30,19,49.74,49.74,49.74,49.74,1
20161001|2016-05-19 15:00,19,49.63,49.63,49.63,49.63,2
20161001|2016-05-19 19:00,20,50.03,50.03,50.03,50.03,2
20161001|2016-05-19 21:00,20,50.19,50.19,50.19,50.19,1
20161001|2016-05-20 03:00,20,50.02,50.08,50.02,50.08,3
20161001|2016-05-20 04:00,20,49.94,49.94,49.94,49.94,8
20161001|2016-05-20 07:00,20,49.69,49.69,49.69,49.69,6
20161001|2016-05-20 08:00,20,49.75,49.81,49.75,49.81,5
20161001|2016-05-20 08:30,20,49.76,49.94,49.36,49.36,128
20161001|2016-05-20 09:00,20,49.29,49.29,49.03,49.11,15
20161001|2016-05-20 09:30,20,49.13,49.28,49.13,49.28,10
20161001|2016-05-20 10:00,20,49.3,49.7,49.3,49.67,53
20161001|2016-05-20 10:30,20,49.69,49.7,49.55,49.55,6
20161001|2016-05-20 11:30,20,49.54,49.54,49.5,49.5,4
20161001|2016-05-20 12:00,20,49.5,49.5,49.5,49.5,1
20161001|2016-05-20 12:30,20,49.53,49.53,49.53,49.53,2
20161001|2016-05-20 13:00,20,49.44,49.55,49.39,49.55,9
20161001|2016-05-20 13:30,20,49.47,49.49,49.47,49.49,7
20161001|2016-05-23 01:00,23,49.08,49.09,49.06,49.06,5
20161001|2016-05-23 05:00,23,49,49,49,49,4
20161001|2016-05-23 07:00,23,48.86,48.86,48.86,48.86,1
20161001|2016-05-23 07:30,23,48.85,48.85,48.85,48.85,2
20161001|2016-05-23 08:00,23,48.62,48.63,48.62,48.63,3
20161001|2016-05-23 08:30,23,48.7,48.75,48.7,48.75,14
20161001|2016-05-23 09:00,23,48.94,49.23,48.94,49.21,60
20161001|2016-05-23 09:30,23,49.11,49.11,49.01,49.01,2
20161001|2016-05-23 10:00,23,49.2,49.27,49.2,49.25,15
20161001|2016-05-23 10:30,23,49.23,49.23,48.99,48.99,6
20161001|2016-05-23 11:00,23,48.95,48.98,48.95,48.98,7
20161001|2016-05-23 11:30,23,48.91,48.91,48.89,48.89,2
20161001|2016-05-23 12:30,23,49.18,49.18,49.17,49.17,4
20161001|2016-05-23 13:00,23,49.24,49.24,49.24,49.24,2
20161001|2016-05-23 13:30,23,49.29,49.29,49.29,49.29,3
20161001|2016-05-23 14:00,23,49.24,49.24,49.24,49.24,2
20161001|2016-05-24 07:00,24,49.42,49.43,49.42,49.43,2
20161001|2016-05-24 07:30,24,49.51,49.65,49.51,49.65,3
20161001|2016-05-24 08:00,24,49.58,49.64,49.31,49.32,34
20161001|2016-05-24 08:30,24,49.44,49.55,49.44,49.47,9
20161001|2016-05-24 09:00,24,49.49,49.75,49.49,49.75,28
20161001|2016-05-24 09:30,24,49.72,50.02,49.72,49.89,145
20161001|2016-05-24 10:00,24,49.91,49.91,49.91,49.91,1
20161001|2016-05-24 10:30,24,49.76,49.76,49.62,49.72,31
20161001|2016-05-24 11:00,24,49.65,49.65,49.64,49.64,8
20161001|2016-05-24 11:30,24,49.74,49.81,49.74,49.8,8
20161001|2016-05-24 12:00,24,49.8,49.85,49.8,49.8,6
20161001|2016-05-24 12:30,24,49.86,49.88,49.86,49.88,47
20161001|2016-05-24 13:00,24,49.78,49.84,49.69,49.69,12
20161001|2016-05-24 13:30,24,49.75,49.79,49.74,49.79,3
20161001|2016-05-24 15:30,24,49.94,50.15,49.94,50.15,18
20161001|2016-05-25 01:00,25,50.22,50.22,50.22,50.22,1
20161001|2016-05-25 01:30,25,50.43,50.49,50.35,50.35,23
20161001|2016-05-25 04:30,25,50.11,50.11,50.1,50.1,5
20161001|2016-05-25 07:30,25,50.2,50.24,50.2,50.24,12
20161001|2016-05-25 08:00,25,49.99,50.03,49.96,50.03,4
20161001|2016-05-25 08:30,25,50.32,50.4,50.25,50.37,50
20161001|2016-05-25 09:00,25,50.44,50.5,50.37,50.37,43
20161001|2016-05-25 09:30,25,50.29,50.52,49.86,49.89,75
20161001|2016-05-25 10:00,25,49.89,50.09,49.89,50.01,29
20161001|2016-05-25 10:30,25,49.99,50.13,49.97,49.97,13
20161001|2016-05-25 11:00,25,49.97,49.97,49.95,49.95,5
20161001|2016-05-25 11:30,25,49.99,50.09,49.99,50.09,2
20161001|2016-05-25 12:00,25,50.19,50.4,50.19,50.4,22
20161001|2016-05-25 12:30,25,50.43,50.43,50.36,50.42,11
20161001|2016-05-25 13:00,25,50.36,50.63,50.36,50.63,49
20161001|2016-05-25 13:30,25,50.79,50.79,50.7,50.7,9
20161001|2016-05-26 06:00,26,50.85,50.85,50.85,50.85,5
20161001|2016-05-26 07:00,26,51.06,51.06,51.06,51.06,2
20161001|2016-05-26 07:30,26,51.02,51.12,50.89,50.94,66
20161001|2016-05-26 08:00,26,50.98,51.11,50.95,51.11,7
20161001|2016-05-26 08:30,26,51,51.01,50.64,50.72,12
20161001|2016-05-26 09:00,26,50.74,50.84,50.72,50.84,12
20161001|2016-05-26 09:30,26,50.7,50.7,50.27,50.27,74
20161001|2016-05-26 10:00,26,50.33,50.69,50.33,50.69,12
20161001|2016-05-26 10:30,26,50.73,50.73,50.61,50.72,10
20161001|2016-05-26 11:00,26,50.78,50.85,50.6,50.6,9
20161001|2016-05-26 11:30,26,50.61,50.64,50.51,50.64,12
20161001|2016-05-26 13:00,26,50.72,50.72,50.51,50.51,15
20161001|2016-05-26 14:00,26,50.4,50.4,50.4,50.4,1
20161001|2016-05-26 14:30,26,50.38,50.38,50.38,50.38,1
20161001|2016-05-27 07:00,27,50.04,50.04,50,50,7
20161001|2016-05-27 07:30,27,50.17,50.17,49.8,49.8,29
20161001|2016-05-27 08:00,27,49.83,50.03,49.79,50.03,16
20161001|2016-05-27 08:30,27,49.9,49.99,49.79,49.84,6
20161001|2016-05-27 09:00,27,49.97,50.25,49.95,50.21,52
20161001|2016-05-27 09:30,27,50.16,50.17,50.14,50.14,6
20161001|2016-05-27 10:00,27,50.27,50.43,50.26,50.43,6
20161001|2016-05-27 10:30,27,50.48,50.48,50.32,50.34,10
20161001|2016-05-27 11:00,27,50.29,50.29,50.29,50.29,1
20161001|2016-05-27 11:30,27,50.31,50.35,50.3,50.35,7
20161001|2016-05-27 12:00,27,50.33,50.33,50.33,50.33,6
20161001|2016-05-27 12:30,27,50.33,50.38,50.33,50.38,3
20161001|2016-05-27 13:00,27,50.46,50.46,50.46,50.46,3
20161001|2016-05-27 13:30,27,50.39,50.43,50.39,50.43,8
20161001|2016-05-27 14:00,27,50.46,50.46,50.46,50.46,1
20161001|2016-05-27 14:30,27,50.56,50.56,50.56,50.56,1
20161001|2016-05-27 15:00,27,50.59,50.59,50.59,50.59,3
20161001|2016-05-27 15:30,27,50.59,50.59,50.59,50.59,2
20161001|2016-05-29 17:00,30,50.86,50.86,50.86,50.86,1
20161001|2016-05-29 19:30,30,50.55,50.55,50.55,50.55,1
20161001|2016-05-30 02:00,30,50.41,50.41,50.41,50.41,4
20161001|2016-05-30 02:30,30,50.27,50.27,50.27,50.27,1
20161001|2016-05-30 05:30,30,50.28,50.28,50.28,50.28,1
20161001|2016-05-30 09:00,30,50.39,50.39,50.39,50.39,1
20161001|2016-05-30 12:00,30,50.68,50.68,50.68,50.68,3
20161001|2016-05-31 03:30,31,50.42,50.42,50.42,50.42,1
20161001|2016-05-31 04:00,31,50.53,50.53,50.53,50.53,3
20161001|2016-05-31 07:00,31,50.64,50.64,50.63,50.64,4
20161001|2016-05-31 07:30,31,50.59,50.64,50.58,50.64,6
20161001|2016-05-31 08:00,31,50.6,50.6,50.6,50.6,1
20161001|2016-05-31 08:30,31,50.57,51,50.57,50.96,26
20161001|2016-05-31 09:00,31,50.96,51.08,50.89,51.02,17
20161001|2016-05-31 09:30,31,51.1,51.18,51.02,51.05,19
20161001|2016-05-31 10:30,31,51.01,51.01,51,51,6
20161001|2016-05-31 11:00,31,51.01,51.01,51.01,51.01,3
20161001|2016-05-31 11:30,31,51.16,51.16,51.12,51.12,4
20161001|2016-05-31 12:00,31,51,51,50.92,50.94,3
20161001|2016-05-31 12:30,31,50.74,50.74,50.54,50.57,5
20161001|2016-05-31 13:00,31,50.48,50.59,50.23,50.25,29
20161001|2016-05-31 13:30,31,50.22,50.22,50.01,50.03,29
20161001|2016-05-31 14:30,31,50.11,50.12,50.11,50.11,5
20161001|2016-06-01 02:00,1,49.81,49.81,49.81,49.81,1
20161001|2016-06-01 03:00,1,49.78,49.78,49.78,49.78,1
20161001|2016-06-01 03:30,1,49.67,49.67,49.67,49.67,1
20161001|2016-06-01 05:30,1,49.65,49.65,49.65,49.65,1
20161001|2016-06-01 07:00,1,49.67,49.78,49.67,49.78,13
20161001|2016-06-01 07:30,1,49.6,49.6,49.55,49.56,8
20161001|2016-06-01 08:00,1,49.47,49.47,49.13,49.25,32
20161001|2016-06-01 08:30,1,49.24,49.28,49.02,49.08,24
20161001|2016-06-01 09:00,1,49.11,49.42,49.11,49.42,9
20161001|2016-06-01 09:30,1,49.46,49.55,49.44,49.53,16
20161001|2016-06-01 10:00,1,49.71,50.43,49.71,50,96
20161001|2016-06-01 10:30,1,50.09,50.17,50.06,50.09,52
20161001|2016-06-01 11:00,1,50.08,50.37,50.08,50.17,63
20161001|2016-06-01 11:30,1,50.13,50.21,50.04,50.07,63
20161001|2016-06-01 12:00,1,50.07,50.2,50.07,50.14,88
20161001|2016-06-01 12:30,1,50.14,50.21,50.05,50.1,42
20161001|2016-06-01 13:00,1,50.05,50.28,49.97,50.27,65
20161001|2016-06-01 13:30,1,50.31,50.37,50.31,50.36,5
20161001|2016-06-01 14:00,1,50.38,50.38,50.38,50.38,8
20161001|2016-06-01 15:30,1,50.38,50.39,50.14,50.14,53
20161001|2016-06-01 16:00,1,50.12,50.13,50.11,50.11,88
20161001|2016-06-01 19:00,2,50.1,50.1,50.1,50.1,3
20161001|2016-06-02 02:00,2,50.53,50.67,50.53,50.67,8
20161001|2016-06-02 02:30,2,50.53,50.53,50.53,50.53,1
20161001|2016-06-02 03:00,2,50.3,50.3,50.27,50.27,2
20161001|2016-06-02 03:30,2,50.34,50.34,50.31,50.31,5
20161001|2016-06-02 04:30,2,50.39,50.39,50.39,50.39,1
20161001|2016-06-02 05:00,2,50.17,50.17,50.17,50.17,1
20161001|2016-06-02 05:30,2,50.23,50.23,50.23,50.23,2
20161001|2016-06-02 06:30,2,50.07,50.13,50.07,50.13,4
20161001|2016-06-02 07:30,2,49.95,49.95,49.67,49.88,22
20161001|2016-06-02 08:00,2,49.65,49.76,49.28,49.5,32
20161001|2016-06-02 08:30,2,49.44,49.65,49.39,49.46,13
20161001|2016-06-02 09:00,2,49.62,49.62,49.34,49.34,6
20161001|2016-06-02 09:30,2,49.42,49.42,49.42,49.42,8
20161001|2016-06-02 10:00,2,49.66,50.2,49.66,50.13,41
20161001|2016-06-02 10:30,2,50.15,50.43,50.15,50.4,33
20161001|2016-06-02 11:00,2,50.5,50.54,50.38,50.46,10
20161001|2016-06-02 11:30,2,50.51,50.65,50.45,50.45,50
20161001|2016-06-02 12:00,2,50.59,50.59,50.33,50.33,24
20161001|2016-06-02 13:00,2,50.48,50.56,50.37,50.39,10
20161001|2016-06-02 13:30,2,50.32,50.32,50.26,50.26,3
20161001|2016-06-02 14:00,2,50.19,50.27,50.19,50.27,2
20161001|2016-06-02 16:30,2,50.37,50.37,50.37,50.37,1
20161001|2016-06-02 19:30,3,50.57,50.57,50.57,50.57,1
20161001|2016-06-03 02:30,3,50.44,50.44,50.44,50.44,1
20161001|2016-06-03 04:30,3,50.48,50.48,50.48,50.48,1
20161001|2016-06-03 06:30,3,50.22,50.25,50.22,50.23,4
20161001|2016-06-03 07:00,3,50.17,50.18,50.14,50.16,5
20161001|2016-06-03 07:30,3,50.17,50.41,49.95,50.33,46
20161001|2016-06-03 08:00,3,50.3,50.46,50.04,50.33,18
20161001|2016-06-03 08:30,3,50.15,50.26,50.05,50.12,6
20161001|2016-06-03 09:00,3,50.1,50.12,49.93,49.93,24
20161001|2016-06-03 09:30,3,49.87,50.01,49.8,49.99,22
20161001|2016-06-03 10:00,3,49.93,49.93,49.69,49.79,26
20161001|2016-06-03 10:30,3,49.92,50.03,49.88,50.03,18
20161001|2016-06-03 11:00,3,50,50.22,50,50.15,6
20161001|2016-06-03 11:30,3,50.07,50.07,49.94,49.94,3
20161001|2016-06-03 12:00,3,49.8,49.83,49.62,49.67,21
20161001|2016-06-03 12:30,3,49.73,49.86,49.73,49.86,6
20161001|2016-06-03 13:00,3,49.8,49.95,49.64,49.95,15
20161001|2016-06-03 13:30,3,50.06,50.06,50.03,50.03,2
20161001|2016-06-03 14:00,3,50.04,50.05,50.04,50.05,3
20161001|2016-06-05 23:30,6,50.33,50.33,50.33,50.33,1
20161001|2016-06-06 01:30,6,50.22,50.22,50.22,50.22,11
20161001|2016-06-06 02:00,6,50.43,50.44,50.43,50.44,2
20161001|2016-06-06 03:30,6,50.42,50.42,50.42,50.42,1
20161001|2016-06-06 06:00,6,50.4,50.4,50.4,50.4,1
20161001|2016-06-06 06:30,6,50.41,50.41,50.41,50.41,2
20161001|2016-06-06 07:00,6,50.52,51.02,50.52,51.02,20
20161001|2016-06-06 07:30,6,50.95,50.95,50.81,50.81,14
20161001|2016-06-06 08:00,6,50.85,50.87,50.77,50.83,15
20161001|2016-06-06 08:30,6,50.82,50.97,50.66,50.96,75
20161001|2016-06-06 09:00,6,50.99,51,50.91,50.99,7
20161001|2016-06-06 09:30,6,51.01,51.07,50.82,50.97,23
20161001|2016-06-06 10:00,6,50.97,51.06,50.84,50.86,16
20161001|2016-06-06 10:30,6,50.86,50.99,50.86,50.94,11
20161001|2016-06-06 11:00,6,50.88,50.88,50.82,50.84,10
20161001|2016-06-06 11:30,6,50.65,50.65,50.44,50.55,24
20161001|2016-06-06 12:00,6,50.57,50.68,50.55,50.68,8
20161001|2016-06-06 12:30,6,50.58,50.66,50.56,50.66,25
20161001|2016-06-06 13:00,6,50.69,50.95,50.69,50.93,38
20161001|2016-06-06 13:30,6,50.93,50.93,50.83,50.92,8
20161001|2016-06-06 14:30,6,50.94,50.95,50.94,50.95,2
20161001|2016-06-07 03:30,7,51.15,51.15,51.15,51.15,1
20161001|2016-06-07 06:30,7,51.55,51.56,51.55,51.56,8
20161001|2016-06-07 07:00,7,51.43,51.44,51.43,51.44,3
20161001|2016-06-07 07:30,7,51.46,51.53,51.46,51.53,8
20161001|2016-06-07 08:00,7,51.5,51.5,51.24,51.24,16
20161001|2016-06-07 08:30,7,51.33,51.33,51.2,51.31,10
20161001|2016-06-07 09:00,7,51.32,51.44,51.32,51.41,8
20161001|2016-06-07 09:30,7,51.29,51.29,51.16,51.16,9
20161001|2016-06-07 10:00,7,51.25,51.42,51.25,51.42,8
20161001|2016-06-07 10:30,7,51.45,51.45,51.3,51.31,17
20161001|2016-06-07 11:00,7,51.43,51.45,51.43,51.45,6
20161001|2016-06-07 11:30,7,51.44,51.44,51.37,51.37,4
20161001|2016-06-07 12:00,7,51.5,51.5,51.43,51.47,15
20161001|2016-06-07 12:30,7,51.4,51.4,51.4,51.4,5
20161001|2016-06-07 13:00,7,51.52,51.74,51.52,51.73,28
20161001|2016-06-07 13:30,7,51.75,51.81,51.72,51.81,22
20161001|2016-06-07 14:00,7,51.84,51.84,51.84,51.84,1
20161001|2016-06-07 15:30,7,51.78,51.78,51.71,51.71,9
20161001|2016-06-08 02:00,8,51.71,51.71,51.71,51.71,1
20161001|2016-06-08 03:30,8,51.96,51.99,51.96,51.99,9
20161001|2016-06-08 04:00,8,52.02,52.02,52.02,52.02,1
20161001|2016-06-08 05:00,8,52.36,52.52,52.36,52.5,4
20161001|2016-06-08 05:30,8,52.49,52.49,52.46,52.46,3
20161001|2016-06-08 06:30,8,52.47,52.47,52.47,52.47,3
20161001|2016-06-08 07:00,8,52.52,52.52,52.43,52.43,16
20161001|2016-06-08 07:30,8,52.4,52.48,52.4,52.48,111
20161001|2016-06-08 08:00,8,52.51,52.52,52.36,52.36,17
20161001|2016-06-08 08:30,8,52.39,52.62,52.39,52.59,12
20161001|2016-06-08 09:00,8,52.49,52.53,52.49,52.53,3
20161001|2016-06-08 09:30,8,52.48,52.75,52.3,52.37,86
20161001|2016-06-08 10:00,8,52.24,52.28,52.14,52.28,32
20161001|2016-06-08 10:30,8,52.51,52.51,52.46,52.46,20
20161001|2016-06-08 11:00,8,52.58,52.63,52.58,52.63,16
20161001|2016-06-08 11:30,8,52.52,52.52,52.46,52.47,3
20161001|2016-06-08 12:00,8,52.41,52.47,52.36,52.36,4
20161001|2016-06-08 12:30,8,52.49,52.61,52.49,52.61,12
20161001|2016-06-08 13:00,8,52.58,52.72,52.52,52.66,42
20161001|2016-06-08 13:30,8,52.63,52.64,52.58,52.61,26
20161001|2016-06-08 14:30,8,52.56,52.66,52.56,52.66,12
20161001|2016-06-08 15:00,8,52.97,52.99,52.97,52.99,2
20161001|2016-06-09 02:30,9,52.74,52.74,52.57,52.57,5
20161001|2016-06-09 03:00,9,52.52,52.52,52.45,52.45,15
20161001|2016-06-09 04:00,9,52.48,52.49,52.41,52.45,12
20161001|2016-06-09 05:00,9,52.4,52.4,52.4,52.4,1
20161001|2016-06-09 06:30,9,52.16,52.16,52.16,52.16,1
20161001|2016-06-09 07:00,9,52.06,52.06,52.06,52.06,2
20161001|2016-06-09 07:30,9,51.89,51.97,51.88,51.97,10
20161001|2016-06-09 08:00,9,51.83,51.83,51.72,51.79,17
20161001|2016-06-09 08:30,9,51.79,52.03,51.79,52.03,6
20161001|2016-06-09 09:30,9,51.96,52.01,51.96,52.01,14
20161001|2016-06-09 10:00,9,52.2,52.2,52.2,52.2,2
20161001|2016-06-09 10:30,9,52.19,52.19,52.02,52.02,13
20161001|2016-06-09 11:30,9,51.95,51.95,51.95,51.95,2
20161001|2016-06-09 12:00,9,51.96,52.16,51.96,52.14,9
20161001|2016-06-09 12:30,9,52.12,52.12,52.12,52.12,2
20161001|2016-06-09 13:00,9,52.15,52.24,52.05,52.05,19
20161001|2016-06-09 13:30,9,52.03,52.03,52.03,52.03,1
20161001|2016-06-09 14:30,9,52.09,52.09,52.09,52.09,1
20161001|2016-06-10 01:30,10,51.53,51.53,51.53,51.53,2
20161001|2016-06-10 02:00,10,51.52,51.52,51.52,51.52,2
20161001|2016-06-10 04:00,10,51.28,51.28,51.24,51.24,2
20161001|2016-06-10 05:30,10,51.51,51.51,51.51,51.51,1
20161001|2016-06-10 06:30,10,51.39,51.39,51.39,51.39,13
20161001|2016-06-10 07:00,10,51.41,51.41,51.41,51.41,1
20161001|2016-06-10 07:30,10,51.41,51.41,51.34,51.34,18
20161001|2016-06-10 08:00,10,51.2,51.27,51.14,51.17,14
20161001|2016-06-10 08:30,10,51.26,51.3,51.26,51.3,2
20161001|2016-06-10 09:00,10,51.28,51.33,51.27,51.33,7
20161001|2016-06-10 09:30,10,51.35,51.43,51.19,51.21,32
20161001|2016-06-10 10:00,10,51.21,51.21,50.98,50.99,15
20161001|2016-06-10 10:30,10,51.11,51.12,51.08,51.08,7
20161001|2016-06-10 11:00,10,51.03,51.05,50.85,50.88,19
20161001|2016-06-10 11:30,10,50.88,50.94,50.88,50.88,5
20161001|2016-06-10 12:00,10,50.8,50.95,50.8,50.93,9
20161001|2016-06-10 13:00,10,50.86,50.86,50.51,50.64,43
20161001|2016-06-10 13:30,10,50.65,50.68,50.65,50.67,12
20161001|2016-06-10 14:00,10,50.56,50.62,50.56,50.62,12
20161001|2016-06-12 17:00,13,50.3,50.3,50.3,50.3,1
20161001|2016-06-12 19:00,13,50.31,50.31,50.31,50.31,1
20161001|2016-06-12 20:00,13,49.99,49.99,49.99,49.99,1
20161001|2016-06-12 21:00,13,50.09,50.09,50.09,50.09,1
20161001|2016-06-13 06:00,13,50.2,50.21,50.2,50.21,2
20161001|2016-06-13 07:00,13,50.15,50.15,50.07,50.07,5
20161001|2016-06-13 07:30,13,49.94,49.94,49.85,49.87,14
20161001|2016-06-13 08:00,13,49.89,49.97,49.75,49.91,19
20161001|2016-06-13 08:30,13,50.07,50.37,49.89,50.37,87
20161001|2016-06-13 09:00,13,50.34,50.62,50.3,50.62,22
20161001|2016-06-13 09:30,13,50.66,50.8,50.61,50.76,19
20161001|2016-06-13 10:00,13,50.69,50.74,50.62,50.66,15
20161001|2016-06-13 10:30,13,50.55,50.6,50.48,50.48,17
20161001|2016-06-13 11:00,13,50.42,50.44,50.42,50.43,6
20161001|2016-06-13 11:30,13,50.4,50.44,50.33,50.35,35
20161001|2016-06-13 12:00,13,50.45,50.45,50.23,50.29,6
20161001|2016-06-13 12:30,13,50.34,50.38,50.33,50.34,8
20161001|2016-06-13 13:00,13,50.43,50.5,50.43,50.49,10
20161001|2016-06-13 13:30,13,50.45,50.45,50.44,50.44,2
20161001|2016-06-13 14:00,13,50.37,50.39,50.31,50.31,4
20161001|2016-06-13 14:30,13,50.34,50.34,50.27,50.27,7
20161001|2016-06-13 15:00,13,50.16,50.16,50.16,50.16,1
20161001|2016-06-13 15:30,13,50.21,50.21,50.21,50.21,2
20161001|2016-06-14 02:00,14,49.78,49.78,49.72,49.75,8
20161001|2016-06-14 02:30,14,49.85,49.85,49.85,49.85,1
20161001|2016-06-14 03:00,14,49.73,49.77,49.69,49.69,5
20161001|2016-06-14 04:00,14,49.76,49.76,49.75,49.75,2
20161001|2016-06-14 05:00,14,49.89,49.89,49.88,49.88,3
20161001|2016-06-14 06:30,14,49.77,49.77,49.72,49.72,2
20161001|2016-06-14 07:00,14,49.69,49.73,49.66,49.73,10
20161001|2016-06-14 07:30,14,49.92,49.92,49.92,49.92,1
20161001|2016-06-14 08:00,14,49.79,49.98,49.75,49.98,18
20161001|2016-06-14 08:30,14,50.02,50.15,49.95,49.99,73
20161001|2016-06-14 09:00,14,50.01,50.06,50.01,50.03,4
20161001|2016-06-14 09:30,14,49.84,49.88,49.7,49.73,50
20161001|2016-06-14 10:00,14,49.72,49.8,49.72,49.8,14
20161001|2016-06-14 10:30,14,49.88,49.88,49.8,49.8,10
20161001|2016-06-14 11:00,14,49.81,49.81,49.7,49.81,39
20161001|2016-06-14 11:30,14,49.79,49.82,49.78,49.79,45
20161001|2016-06-14 12:00,14,49.85,49.85,49.85,49.85,1
20161001|2016-06-14 12:30,14,49.91,49.91,49.88,49.88,3
20161001|2016-06-14 13:00,14,49.8,50,49.72,49.99,81
20161001|2016-06-14 13:30,14,49.98,49.98,49.89,49.9,15
20161001|2016-06-14 14:30,14,49.94,49.94,49.87,49.87,97
20161001|2016-06-14 15:00,14,49.82,49.87,49.8,49.87,3
20161001|2016-06-14 15:30,14,49.93,49.93,49.39,49.39,21
20161001|2016-06-14 16:00,14,49.31,49.31,49.31,49.31,1
20161001|2016-06-14 19:00,15,49.32,49.32,49.32,49.32,1
20161001|2016-06-15 00:00,15,49.28,49.28,49.28,49.28,1
20161001|2016-06-15 02:00,15,49.44,49.46,49.44,49.46,2
20161001|2016-06-15 03:00,15,49.63,49.71,49.63,49.71,2
20161001|2016-06-15 03:30,15,49.47,49.47,49.47,49.47,1
20161001|2016-06-15 04:00,15,49.48,49.48,49.48,49.48,1
20161001|2016-06-15 04:30,15,49.27,49.27,49.27,49.27,1
20161001|2016-06-15 05:00,15,49.4,49.54,49.4,49.54,10
20161001|2016-06-15 05:30,15,49.55,49.55,49.55,49.55,1
20161001|2016-06-15 06:00,15,49.35,49.41,49.35,49.41,3
20161001|2016-06-15 06:30,15,49.45,49.45,49.42,49.42,5
20161001|2016-06-15 07:00,15,49.39,49.39,49.37,49.38,10
20161001|2016-06-15 07:30,15,49.34,49.34,49.2,49.24,43
20161001|2016-06-15 08:00,15,49.12,49.2,49,49.18,81
20161001|2016-06-15 08:30,15,49.24,49.24,49.06,49.14,44
20161001|2016-06-15 09:00,15,49.18,49.28,49.18,49.26,13
20161001|2016-06-15 09:30,15,49.54,49.93,49.5,49.71,70
20161001|2016-06-15 10:00,15,49.72,50.04,49.72,49.84,24
20161001|2016-06-15 10:30,15,49.65,49.68,49.65,49.68,4
20161001|2016-06-15 11:00,15,49.51,49.51,49.42,49.46,4
20161001|2016-06-15 11:30,15,49.54,49.62,49.49,49.49,7
20161001|2016-06-15 12:00,15,49.43,49.49,49.38,49.48,47
20161001|2016-06-15 12:30,15,49.65,49.65,49.56,49.56,4
20161001|2016-06-15 13:00,15,49.6,49.86,49.24,49.4,46
20161001|2016-06-15 13:30,15,49.26,49.27,49.09,49.2,19
20161001|2016-06-15 14:00,15,49.25,49.25,49.25,49.25,5
20161001|2016-06-15 14:30,15,48.75,48.75,48.75,48.75,1
20161001|2016-06-16 00:30,16,48.97,48.97,48.97,48.97,1
20161001|2016-06-16 01:30,16,48.81,48.81,48.81,48.81,3
20161001|2016-06-16 03:00,16,48.61,48.61,48.61,48.61,1
20161001|2016-06-16 04:00,16,48.64,48.64,48.64,48.64,1
20161001|2016-06-16 04:30,16,48.72,48.72,48.72,48.72,1
20161001|2016-06-16 05:00,16,48.76,48.76,48.67,48.69,4
20161001|2016-06-16 07:00,16,48.64,48.64,48.46,48.46,23
20161001|2016-06-16 07:30,16,48.53,48.56,48.42,48.56,31
20161001|2016-06-16 08:00,16,48.55,48.65,48.47,48.59,16
20161001|2016-06-16 08:30,16,48.47,48.47,48.26,48.27,62
20161001|2016-06-16 09:00,16,48.24,48.25,48.05,48.17,55
20161001|2016-06-16 09:30,16,48.05,48.05,47.68,47.87,176
20161001|2016-06-16 10:00,16,47.87,48.01,47.68,48.01,57
20161001|2016-06-16 10:30,16,47.99,47.99,47.66,47.67,15
20161001|2016-06-16 11:00,16,47.64,47.92,47.6,47.9,53
20161001|2016-06-16 11:30,16,47.92,48.22,47.9,48.1,103
20161001|2016-06-16 12:00,16,48.16,48.16,47.73,47.95,30
20161001|2016-06-16 12:30,16,47.89,48.12,47.89,48.12,7
20161001|2016-06-16 13:00,16,47.9,48.18,47.61,47.61,56
20161001|2016-06-16 13:30,16,47.66,47.77,47.66,47.7,18
20161001|2016-06-16 14:00,16,47.58,47.58,47.53,47.53,3
20161001|2016-06-16 15:00,16,47.53,47.67,47.53,47.67,6
20161001|2016-06-16 19:30,17,48.11,48.11,48.11,48.11,1
20161001|2016-06-16 23:30,17,48.19,48.19,48.19,48.19,1
20161001|2016-06-17 01:30,17,48.18,48.18,48.17,48.17,6
20161001|2016-06-17 02:00,17,48.34,48.34,48.34,48.34,1
20161001|2016-06-17 02:30,17,48.34,48.34,48.28,48.29,3
20161001|2016-06-17 03:00,17,48.22,48.22,48.22,48.22,1
20161001|2016-06-17 03:30,17,48.35,48.35,48.35,48.35,1
20161001|2016-06-17 05:00,17,48.41,48.46,48.38,48.38,33
20161001|2016-06-17 06:00,17,48.5,48.5,48.5,48.5,4
20161001|2016-06-17 06:30,17,48.61,48.67,48.61,48.67,3
20161001|2016-06-17 07:00,17,48.7,48.85,48.7,48.84,10
20161001|2016-06-17 07:30,17,48.76,48.76,48.67,48.75,17
20161001|2016-06-17 08:00,17,48.66,48.83,48.59,48.82,32
20161001|2016-06-17 08:30,17,48.75,48.84,48.59,48.74,38
20161001|2016-06-17 09:00,17,48.82,48.96,48.79,48.86,14
20161001|2016-06-17 09:30,17,48.81,49.2,48.78,49.2,90
20161001|2016-06-17 10:00,17,49.23,49.23,48.84,48.96,47
20161001|2016-06-17 10:30,17,48.84,49,48.84,48.98,44
20161001|2016-06-17 11:00,17,49.07,49.09,49.07,49.07,6
20161001|2016-06-17 11:30,17,49.05,49.12,49.02,49.11,41
20161001|2016-06-17 12:00,17,49.09,49.09,48.98,49.04,41
20161001|2016-06-17 12:30,17,49.05,49.17,49.05,49.17,9
20161001|2016-06-17 13:00,17,49.11,49.58,49.11,49.58,47
20161001|2016-06-17 13:30,17,49.54,49.64,49.54,49.59,44
20161001|2016-06-17 14:30,17,49.62,49.62,49.62,49.62,5
20161001|2016-06-17 15:00,17,49.62,49.62,49.62,49.62,1
20161001|2016-06-17 16:30,17,49.62,49.62,49.62,49.62,1
20161001|2016-06-19 17:00,20,49.87,49.88,49.87,49.88,2
20161001|2016-06-19 19:30,20,49.83,49.87,49.78,49.78,3
20161001|2016-06-19 20:30,20,50.05,50.07,50.05,50.07,51
20161001|2016-06-20 01:00,20,50.04,50.05,50.04,50.05,2
20161001|2016-06-20 02:00,20,50.22,50.35,50.22,50.3,13
20161001|2016-06-20 02:30,20,50.31,50.41,50.31,50.41,4
20161001|2016-06-20 03:00,20,50.34,50.49,50.34,50.49,14
20161001|2016-06-20 04:00,20,50.44,50.44,50.44,50.44,3
20161001|2016-06-20 04:30,20,50.28,50.28,50.17,50.2,10
20161001|2016-06-20 05:00,20,50.24,50.37,50.24,50.37,9
20161001|2016-06-20 06:00,20,50.35,50.35,50.35,50.35,2
20161001|2016-06-20 06:30,20,50.34,50.39,50.34,50.37,17
20161001|2016-06-20 07:00,20,50.39,50.56,50.39,50.56,15
20161001|2016-06-20 07:30,20,50.59,50.59,50.36,50.39,20
20161001|2016-06-20 08:00,20,50.38,50.68,50.3,50.3,44
20161001|2016-06-20 08:30,20,50.36,50.42,50.18,50.25,103
20161001|2016-06-20 09:00,20,50.32,50.45,50.32,50.44,5
20161001|2016-06-20 09:30,20,50.29,50.61,50.29,50.6,34
20161001|2016-06-20 10:00,20,50.6,50.76,50.53,50.74,60
20161001|2016-06-20 10:30,20,50.75,50.8,50.61,50.67,15
20161001|2016-06-20 11:00,20,50.79,50.88,50.78,50.78,40
20161001|2016-06-20 11:30,20,50.8,50.83,50.71,50.74,114
20161001|2016-06-20 12:00,20,50.68,50.7,50.62,50.67,30
20161001|2016-06-20 12:30,20,50.74,50.74,50.68,50.74,9
20161001|2016-06-20 13:00,20,50.78,50.96,50.61,50.96,40
20161001|2016-06-20 13:30,20,50.95,50.95,50.87,50.87,11
20161001|2016-06-20 14:30,20,50.81,50.81,50.76,50.76,4
20161001|2016-06-20 15:30,20,50.72,50.72,50.72,50.72,1
20161001|2016-06-21 01:30,21,50.52,50.52,50.52,50.52,1
20161001|2016-06-21 02:30,21,50.65,50.65,50.65,50.65,1
20161001|2016-06-21 03:00,21,50.67,50.67,50.57,50.59,5
20161001|2016-06-21 03:30,21,50.49,50.49,50.48,50.48,3
20161001|2016-06-21 04:00,21,50.52,50.52,50.52,50.52,2
20161001|2016-06-21 05:00,21,50.56,50.56,50.56,50.56,6
20161001|2016-06-21 05:30,21,50.47,50.47,50.37,50.4,44
20161001|2016-06-21 06:00,21,50.41,50.41,50.37,50.37,6
20161001|2016-06-21 06:30,21,50.23,50.24,50.14,50.15,4
20161001|2016-06-21 07:30,21,50.04,50.04,49.93,49.96,10
20161001|2016-06-21 08:00,21,49.98,50.19,49.92,50.19,61
20161001|2016-06-21 08:30,21,50.07,50.23,50.01,50.23,43
20161001|2016-06-21 09:00,21,50.22,50.22,49.93,49.93,53
20161001|2016-06-21 09:30,21,49.89,50.18,49.89,50.18,8
20161001|2016-06-21 10:00,21,50.22,50.53,50.22,50.31,38
20161001|2016-06-21 10:30,21,50.29,50.3,50.08,50.12,40
20161001|2016-06-21 11:00,21,50.1,50.21,50.09,50.21,15
20161001|2016-06-21 11:30,21,50.27,50.41,50.23,50.36,155
20161001|2016-06-21 12:00,21,50.43,50.43,50.35,50.35,4
20161001|2016-06-21 12:30,21,50.37,50.57,50.33,50.52,14
20161001|2016-06-21 13:00,21,50.53,51.01,50.53,50.89,113
20161001|2016-06-21 13:30,21,50.85,50.9,50.84,50.84,10
20161001|2016-06-21 14:00,21,50.85,50.85,50.8,50.81,3
20161001|2016-06-21 14:30,21,50.79,50.79,50.79,50.79,3
20161001|2016-06-21 15:00,21,50.9,50.9,50.9,50.9,1
20161001|2016-06-21 15:30,21,50.89,51.3,50.89,51.26,48
20161001|2016-06-21 21:00,22,50.96,50.96,50.96,50.96,6
20161001|2016-06-22 00:00,22,51.19,51.19,51.19,51.19,1
20161001|2016-06-22 00:30,22,51.15,51.15,51.15,51.15,1
20161001|2016-06-22 01:30,22,51.26,51.26,51.25,51.25,7
20161001|2016-06-22 02:00,22,51.41,51.41,51.33,51.4,10
20161001|2016-06-22 03:00,22,51.39,51.39,51.39,51.39,8
20161001|2016-06-22 03:30,22,51.3,51.3,51.25,51.26,9
20161001|2016-06-22 04:00,22,51.32,51.32,51.3,51.3,5
20161001|2016-06-22 06:00,22,51.14,51.14,51.08,51.08,7
20161001|2016-06-22 07:00,22,51.17,51.25,51.17,51.23,46
20161001|2016-06-22 07:30,22,51.31,51.31,51.04,51.13,53
20161001|2016-06-22 08:00,22,51.28,51.33,51.28,51.29,31
20161001|2016-06-22 08:30,22,51.3,51.3,51.18,51.26,22
20161001|2016-06-22 09:00,22,51.18,51.38,51.18,51.23,27
20161001|2016-06-22 09:30,22,50.97,51,50.6,50.6,117
20161001|2016-06-22 10:00,22,50.67,50.67,50.41,50.5,82
20161001|2016-06-22 10:30,22,50.38,50.4,50.1,50.13,96
20161001|2016-06-22 11:00,22,50.18,50.27,50.14,50.22,29
20161001|2016-06-22 11:30,22,50.23,50.31,50.16,50.31,23
20161001|2016-06-22 12:00,22,50.21,50.21,50,50.01,27
20161001|2016-06-22 12:30,22,50.05,50.05,49.55,49.76,88
20161001|2016-06-22 13:00,22,49.77,50.35,49.72,50.21,81
20161001|2016-06-22 13:30,22,50.32,50.34,50.27,50.32,40
20161001|2016-06-22 14:00,22,50.26,50.29,50.26,50.26,8
20161001|2016-06-22 15:00,22,50.2,50.2,50.2,50.2,1
20161001|2016-06-22 19:00,23,50.6,50.6,50.6,50.6,1
20161001|2016-06-23 01:30,23,50.29,50.29,50.29,50.29,4
20161001|2016-06-23 02:00,23,50.54,50.54,50.52,50.52,2
20161001|2016-06-23 03:30,23,50.48,50.48,50.48,50.48,1
20161001|2016-06-23 04:00,23,50.54,50.81,50.52,50.8,22
20161001|2016-06-23 05:00,23,50.97,51.01,50.97,51.01,12
20161001|2016-06-23 06:00,23,50.85,50.95,50.85,50.95,3
20161001|2016-06-23 06:30,23,50.89,51.03,50.89,51.03,4
20161001|2016-06-23 07:00,23,51.06,51.06,51.05,51.05,11
20161001|2016-06-23 07:30,23,50.96,51.09,50.95,51.09,52
20161001|2016-06-23 08:00,23,51.11,51.11,50.9,51,64
20161001|2016-06-23 08:30,23,51.06,51.06,50.78,50.97,57
20161001|2016-06-23 09:00,23,50.8,50.91,50.8,50.81,11
20161001|2016-06-23 09:30,23,50.72,50.72,50.5,50.55,181
20161001|2016-06-23 10:00,23,50.62,50.8,50.48,50.8,37
20161001|2016-06-23 10:30,23,50.76,50.8,50.51,50.52,15
20161001|2016-06-23 11:00,23,50.63,50.63,50.55,50.55,61
20161001|2016-06-23 11:30,23,50.55,50.71,50.55,50.71,10
20161001|2016-06-23 12:00,23,50.7,50.81,50.7,50.73,21
20161001|2016-06-23 12:30,23,50.79,50.87,50.79,50.86,23
20161001|2016-06-23 13:00,23,50.88,51.25,50.77,51.25,80
20161001|2016-06-23 13:30,23,51.29,51.29,51.17,51.17,23
20161001|2016-06-23 14:30,23,51.22,51.22,51.22,51.22,2
20161001|2016-06-23 15:00,23,51.27,51.33,51.27,51.33,6
20161001|2016-06-23 15:30,23,51.26,51.26,51.25,51.25,4
20161001|2016-06-23 19:00,24,50.88,50.88,50.69,50.69,2
20161001|2016-06-23 19:30,24,50.46,50.47,49.96,49.96,16
20161001|2016-06-23 20:00,24,50.01,50.31,49.23,50.08,71
20161001|2016-06-23 20:30,24,50.08,50.58,50.08,50.27,25
20161001|2016-06-23 21:00,24,50.36,50.46,49.69,49.69,30
20161001|2016-06-23 21:30,24,49.63,49.66,49.07,49.18,19
20161001|2016-06-23 22:00,24,49.05,49.11,48.57,49.11,37
20161001|2016-06-23 22:30,24,48.88,48.88,47.87,48.32,92
20161001|2016-06-23 23:00,24,48.2,48.79,48.2,48.33,78
20161001|2016-06-23 23:30,24,48.43,48.43,48.23,48.23,5
20161001|2016-06-24 00:00,24,48.13,48.31,48.1,48.22,30
20161001|2016-06-24 00:30,24,48.31,48.9,48.31,48.77,30
20161001|2016-06-24 01:00,24,48.62,49.54,48.62,48.93,92
20161001|2016-06-24 01:30,24,48.93,49.08,48.88,48.88,9
20161001|2016-06-24 02:00,24,48.54,49.13,48.54,49.13,29
20161001|2016-06-24 02:30,24,49.23,49.49,49.14,49.36,39
20161001|2016-06-24 03:00,24,49.32,49.4,49.05,49.4,32
20161001|2016-06-24 03:30,24,49.39,49.46,49.31,49.36,12
20161001|2016-06-24 04:00,24,49.14,49.19,49,49.18,12
20161001|2016-06-24 04:30,24,48.94,49.06,48.92,49,4
20161001|2016-06-24 05:00,24,48.86,48.86,48.61,48.61,23
20161001|2016-06-24 05:30,24,48.83,48.86,48.8,48.81,22
20161001|2016-06-24 06:00,24,48.85,48.85,48.8,48.8,7
20161001|2016-06-24 06:30,24,48.9,49.14,48.9,49.14,39
20161001|2016-06-24 07:00,24,49.19,49.23,48.96,48.97,61
20161001|2016-06-24 07:30,24,49.04,49.16,48.82,48.82,97
20161001|2016-06-24 08:00,24,48.72,48.79,48.51,48.72,80
20161001|2016-06-24 08:30,24,48.75,49.26,48.71,49.17,268
20161001|2016-06-24 09:00,24,49.08,49.48,49.08,49.2,167
20161001|2016-06-24 09:30,24,49.17,49.24,49.05,49.1,44
20161001|2016-06-24 10:00,24,49.05,49.15,48.92,49.08,51
20161001|2016-06-24 10:30,24,49.14,49.21,49.05,49.05,40
20161001|2016-06-24 11:00,24,49.07,49.12,48.88,48.88,63
20161001|2016-06-24 11:30,24,48.86,48.93,48.83,48.85,18
20161001|2016-06-24 12:00,24,48.86,49.07,48.86,49.05,44
20161001|2016-06-24 12:30,24,49.09,49.14,49.06,49.07,20
20161001|2016-06-24 13:00,24,49,49.19,48.72,48.72,156
20161001|2016-06-24 13:30,24,48.71,48.74,48.71,48.71,42
20161001|2016-06-24 14:00,24,48.71,48.75,48.71,48.75,2
20161001|2016-06-24 14:30,24,48.78,48.81,48.78,48.81,2
20161001|2016-06-24 15:00,24,48.79,48.79,48.79,48.79,1
20161001|2016-06-24 15:30,24,48.78,48.78,48.78,48.78,1
20161001|2016-06-26 17:30,27,48.47,48.47,48.47,48.47,1
20161001|2016-06-26 18:30,27,48.32,48.32,48.26,48.26,2
20161001|2016-06-26 19:30,27,48.23,48.23,48.23,48.23,1
20161001|2016-06-26 20:30,27,48.43,48.58,48.43,48.58,2
20161001|2016-06-26 21:30,27,48.58,48.58,48.58,48.58,1
20161001|2016-06-26 22:30,27,48.57,48.57,48.57,48.57,1
20161001|2016-06-26 23:00,27,48.62,48.62,48.62,48.62,1
20161001|2016-06-26 23:30,27,48.56,48.56,48.55,48.55,4
20161001|2016-06-27 01:30,27,48.85,48.86,48.85,48.86,10
20161001|2016-06-27 02:00,27,49,49.11,48.99,49.1,25
20161001|2016-06-27 03:00,27,48.96,48.96,48.96,48.96,2
20161001|2016-06-27 03:30,27,48.84,48.84,48.81,48.81,2
20161001|2016-06-27 04:00,27,48.89,48.89,48.86,48.86,2
20161001|2016-06-27 04:30,27,48.73,48.77,48.65,48.77,23
20161001|2016-06-27 06:00,27,48.47,48.52,48.35,48.38,18
20161001|2016-06-27 06:30,27,48.27,48.27,48.24,48.24,12
20161001|2016-06-27 07:00,27,48.2,48.2,47.97,48.02,57
20161001|2016-06-27 07:30,27,48.01,48.01,47.72,47.84,57
20161001|2016-06-27 08:00,27,47.71,48.02,47.69,48.01,33
20161001|2016-06-27 08:30,27,47.99,48.09,47.82,47.83,76
20161001|2016-06-27 09:00,27,47.83,47.97,47.69,47.69,75
20161001|2016-06-27 09:30,27,47.77,47.89,47.55,47.63,52
20161001|2016-06-27 10:00,27,47.67,47.74,47.5,47.54,38
20161001|2016-06-27 10:30,27,47.52,47.7,47.52,47.53,30
20161001|2016-06-27 11:00,27,47.52,47.59,47.42,47.48,71
20161001|2016-06-27 11:30,27,47.48,47.48,47.28,47.35,75
20161001|2016-06-27 12:00,27,47.38,47.38,47.22,47.27,10
20161001|2016-06-27 12:30,27,47.16,47.25,47.13,47.23,88
20161001|2016-06-27 13:00,27,47.22,47.69,47.1,47.69,75
20161001|2016-06-27 13:30,27,47.67,47.81,47.63,47.72,29
20161001|2016-06-27 14:00,27,47.7,47.7,47.6,47.69,10
20161001|2016-06-27 14:30,27,47.92,47.97,47.92,47.97,5
20161001|2016-06-27 15:00,27,47.93,47.93,47.93,47.93,1
20161001|2016-06-27 19:00,28,47.97,47.97,47.97,47.97,1
20161001|2016-06-27 21:00,28,48.07,48.08,48.07,48.08,2
20161001|2016-06-27 21:30,28,48.1,48.25,48.1,48.25,4
20161001|2016-06-27 22:00,28,48.1,48.15,48.09,48.13,8
20161001|2016-06-27 23:30,28,48.22,48.35,48.19,48.35,21
20161001|2016-06-28 00:00,28,48.18,48.4,48.15,48.35,24
20161001|2016-06-28 00:30,28,48.36,48.38,48.27,48.27,5
20161001|2016-06-28 01:30,28,48.21,48.29,48.21,48.29,30
20161001|2016-06-28 02:00,28,48.41,48.41,48.39,48.39,8
20161001|2016-06-28 02:30,28,48.52,48.53,48.51,48.51,8
20161001|2016-06-28 03:00,28,48.5,48.62,48.5,48.61,11
20161001|2016-06-28 03:30,28,48.63,48.63,48.58,48.58,17
20161001|2016-06-28 04:00,28,48.41,48.41,48.35,48.38,19
20161001|2016-06-28 04:30,28,48.48,48.64,48.48,48.64,3
20161001|2016-06-28 05:00,28,48.84,48.88,48.84,48.85,16
20161001|2016-06-28 05:30,28,48.8,48.8,48.74,48.74,15
20161001|2016-06-28 06:00,28,48.77,48.78,48.58,48.64,22
20161001|2016-06-28 06:30,28,48.57,48.82,48.57,48.82,6
20161001|2016-06-28 07:00,28,48.85,48.85,48.75,48.82,12
20161001|2016-06-28 07:30,28,48.88,49.01,48.88,48.95,20
20161001|2016-06-28 08:00,28,48.95,48.95,48.69,48.9,52
20161001|2016-06-28 08:30,28,48.92,48.99,48.82,48.92,87
20161001|2016-06-28 09:00,28,49,49,48.53,48.55,143
20161001|2016-06-28 09:30,28,48.56,48.61,48.24,48.26,84
20161001|2016-06-28 10:00,28,48.24,48.33,48.18,48.25,107
20161001|2016-06-28 10:30,28,48.32,48.5,48.32,48.5,42
20161001|2016-06-28 11:00,28,48.51,48.51,48.41,48.45,22
20161001|2016-06-28 11:30,28,48.47,48.72,48.47,48.62,58
20161001|2016-06-28 12:00,28,48.7,48.72,48.65,48.65,6
20161001|2016-06-28 12:30,28,48.64,48.85,48.55,48.85,20
20161001|2016-06-28 13:00,28,48.85,49.23,48.73,49.23,83
20161001|2016-06-28 13:30,28,49.18,49.23,49.11,49.11,33
20161001|2016-06-28 14:30,28,49.18,49.19,49.18,49.19,2
20161001|2016-06-28 15:00,28,49.21,49.29,49.17,49.17,11
20161001|2016-06-28 15:30,28,49.22,49.43,49.22,49.31,13
20161001|2016-06-28 20:00,29,49.4,49.4,49.34,49.34,3
20161001|2016-06-28 20:30,29,49.48,49.6,49.48,49.52,13
20161001|2016-06-28 21:30,29,49.46,49.46,49.46,49.46,10
20161001|2016-06-29 01:00,29,49.48,49.48,49.48,49.48,1
20161001|2016-06-29 01:30,29,49.52,49.52,49.52,49.52,1
20161001|2016-06-29 02:00,29,49.47,49.55,49.47,49.55,7
20161001|2016-06-29 02:30,29,49.7,49.75,49.63,49.63,26
20161001|2016-06-29 03:00,29,49.76,49.76,49.67,49.67,2
20161001|2016-06-29 03:30,29,49.67,49.74,49.67,49.74,4
20161001|2016-06-29 04:30,29,49.7,49.7,49.57,49.57,7
20161001|2016-06-29 05:00,29,49.64,49.73,49.6,49.72,12
20161001|2016-06-29 05:30,29,49.73,49.74,49.73,49.74,8
20161001|2016-06-29 06:00,29,49.62,49.62,49.52,49.53,17
20161001|2016-06-29 06:30,29,49.4,49.41,49.4,49.41,2
20161001|2016-06-29 07:00,29,49.47,49.56,49.47,49.51,27
20161001|2016-06-29 07:30,29,49.55,49.64,49.55,49.57,7
20161001|2016-06-29 08:00,29,49.54,49.6,49.4,49.41,30
20161001|2016-06-29 08:30,29,49.53,49.57,49.47,49.55,44
20161001|2016-06-29 09:00,29,49.53,49.81,49.53,49.78,38
20161001|2016-06-29 09:30,29,49.73,50.42,49.37,50.38,279
20161001|2016-06-29 10:00,29,50.37,50.58,50.25,50.57,110
20161001|2016-06-29 10:30,29,50.51,50.52,50.32,50.34,68
20161001|2016-06-29 11:00,29,50.39,50.53,50.38,50.53,68
20161001|2016-06-29 11:30,29,50.53,50.53,50.24,50.27,62
20161001|2016-06-29 12:00,29,50.34,50.37,50.34,50.37,13
20161001|2016-06-29 12:30,29,50.43,50.82,50.43,50.78,71
20161001|2016-06-29 13:00,29,50.84,51.24,50.78,51.1,98
20161001|2016-06-29 13:30,29,50.96,50.96,50.83,50.88,23
20161001|2016-06-29 14:00,29,50.81,50.81,50.78,50.81,3
20161001|2016-06-29 14:30,29,50.72,50.72,50.63,50.63,2
20161001|2016-06-29 15:00,29,50.68,50.83,50.68,50.79,38
20161001|2016-06-29 20:30,30,50.71,50.71,50.71,50.71,1
20161001|2016-06-29 21:30,30,50.7,50.7,50.7,50.7,1
20161001|2016-06-29 22:00,30,50.7,50.7,50.7,50.7,3
20161001|2016-06-30 01:30,30,50.75,50.78,50.75,50.78,3
20161001|2016-06-30 02:00,30,50.66,50.66,50.41,50.43,8
20161001|2016-06-30 02:30,30,50.4,50.64,50.4,50.64,7
20161001|2016-06-30 03:00,30,50.75,50.83,50.75,50.78,10
20161001|2016-06-30 03:30,30,50.64,50.64,50.62,50.62,12
20161001|2016-06-30 04:00,30,50.63,50.63,50.57,50.59,5
20161001|2016-06-30 04:30,30,50.61,50.75,50.61,50.75,28
20161001|2016-06-30 05:00,30,50.73,50.73,50.63,50.63,12
20161001|2016-06-30 05:30,30,50.68,50.74,50.68,50.74,2
20161001|2016-06-30 06:00,30,50.61,50.63,50.59,50.59,22
20161001|2016-06-30 06:30,30,50.6,50.6,50.38,50.38,51
20161001|2016-06-30 07:00,30,50.33,50.33,50.2,50.24,28
20161001|2016-06-30 07:30,30,50.25,50.25,50.05,50.1,19
20161001|2016-06-30 08:00,30,50.08,50.19,50.01,50.11,49
20161001|2016-06-30 08:30,30,50.01,50.1,49.88,49.91,20
20161001|2016-06-30 09:00,30,50.02,50.08,49.89,50.04,28
20161001|2016-06-30 09:30,30,50.07,50.18,50.03,50.15,14
20161001|2016-06-30 10:00,30,50.26,50.35,50.13,50.15,47
20161001|2016-06-30 10:30,30,50.12,50.12,49.78,49.78,32
20161001|2016-06-30 11:00,30,49.8,50.1,49.8,50.1,16
20161001|2016-06-30 11:30,30,50.06,50.06,49.9,49.95,26
20161001|2016-06-30 12:00,30,49.93,49.93,49.83,49.93,9
20161001|2016-06-30 12:30,30,49.97,50.32,49.97,50.3,26
20161001|2016-06-30 13:00,30,50.32,50.56,49.43,49.5,130
20161001|2016-06-30 13:30,30,49.6,49.69,49.54,49.62,59
20161001|2016-06-30 14:00,30,49.71,49.8,49.71,49.8,14
20161001|2016-06-30 14:30,30,49.63,49.63,49.62,49.62,4
20161001|2016-06-30 15:00,30,49.62,49.62,49.6,49.6,3
20161001|2016-06-30 15:30,30,49.57,49.57,49.57,49.57,2
20161001|2016-06-30 19:00,1,49.81,49.81,49.81,49.81,1
20161001|2016-06-30 19:30,1,49.87,49.87,49.87,49.87,1
20161001|2016-06-30 20:00,1,49.81,49.81,49.81,49.81,1
20161001|2016-06-30 20:30,1,49.78,49.82,49.78,49.82,2
20161001|2016-06-30 21:30,1,49.88,49.88,49.88,49.88,1
20161001|2016-06-30 22:00,1,49.9,49.92,49.9,49.92,3
20161001|2016-06-30 22:30,1,49.92,49.92,49.92,49.92,10
20161001|2016-06-30 23:30,1,49.87,49.87,49.87,49.87,1
20161001|2016-07-01 01:00,1,49.72,49.72,49.68,49.68,2
20161001|2016-07-01 01:30,1,49.63,49.78,49.63,49.77,4
20161001|2016-07-01 02:00,1,49.91,49.91,49.91,49.91,1
20161001|2016-07-01 02:30,1,49.58,49.76,49.58,49.7,7
20161001|2016-07-01 03:00,1,49.75,49.75,49.51,49.51,7
20161001|2016-07-01 03:30,1,49.45,49.45,49.29,49.29,29
20161001|2016-07-01 04:00,1,49.3,49.3,49.18,49.29,20
20161001|2016-07-01 04:30,1,49.26,49.44,49.25,49.44,3
20161001|2016-07-01 05:00,1,49.41,49.41,49.41,49.41,1
20161001|2016-07-01 05:30,1,49.23,49.4,49.23,49.4,21
20161001|2016-07-01 06:00,1,49.28,49.34,49.25,49.34,5
20161001|2016-07-01 06:30,1,49.42,49.53,49.42,49.53,4
20161001|2016-07-01 07:00,1,49.46,49.46,49.3,49.3,10
20161001|2016-07-01 07:30,1,49.44,49.44,49.37,49.37,3
20161001|2016-07-01 08:00,1,49.22,49.38,49.16,49.38,14
20161001|2016-07-01 08:30,1,49.43,49.66,49.43,49.66,12
20161001|2016-07-01 09:00,1,49.73,49.98,49.68,49.92,50
20161001|2016-07-01 09:30,1,49.91,49.91,49.83,49.85,46
20161001|2016-07-01 10:00,1,49.86,49.86,49.5,49.61,143
20161001|2016-07-01 10:30,1,49.56,49.76,49.56,49.76,21
20161001|2016-07-01 11:00,1,49.62,49.63,49.45,49.52,28
20161001|2016-07-01 11:30,1,49.5,49.72,49.48,49.72,74
20161001|2016-07-01 12:00,1,49.69,49.79,49.54,49.75,95
20161001|2016-07-01 12:30,1,49.79,49.9,49.79,49.82,10
20161001|2016-07-01 13:00,1,49.95,50.31,49.9,50.27,94
20161001|2016-07-01 13:30,1,50.27,50.32,50.22,50.32,41
20161001|2016-07-01 14:00,1,50.36,50.52,50.34,50.49,32
20161001|2016-07-01 14:30,1,50.49,50.53,50.4,50.52,50
20161001|2016-07-01 15:30,1,50.5,50.53,50.5,50.53,2
20161001|2016-07-03 17:00,4,50.46,50.46,50.22,50.22,10
20161001|2016-07-03 19:00,4,50.27,50.27,50.27,50.27,1
20161001|2016-07-03 19:30,4,50.25,50.25,50.23,50.23,2
20161001|2016-07-03 20:00,4,50.24,50.24,50.21,50.21,2
20161001|2016-07-03 20:30,4,50.26,50.26,50.26,50.26,1
20161001|2016-07-03 21:00,4,50.26,50.26,50.26,50.26,1
20161001|2016-07-03 21:30,4,50.2,50.2,50.2,50.2,1
20161001|2016-07-03 22:00,4,50.29,50.29,50.29,50.29,1
20161001|2016-07-03 22:30,4,50.29,50.3,50.23,50.23,4
20161001|2016-07-03 23:00,4,50.31,50.31,50.31,50.31,1
20161001|2016-07-04 00:00,4,50.27,50.27,50.26,50.26,3
20161001|2016-07-04 00:30,4,50.38,50.55,50.38,50.45,5
20161001|2016-07-04 01:00,4,50.53,50.62,50.53,50.6,20
20161001|2016-07-04 01:30,4,50.49,50.49,50.49,50.49,1
20161001|2016-07-04 02:00,4,50.48,50.48,50.48,50.48,2
20161001|2016-07-04 02:30,4,50.41,50.41,50.33,50.36,6
20161001|2016-07-04 03:00,4,50.35,50.46,50.25,50.43,25
20161001|2016-07-04 03:30,4,50.43,50.43,50.43,50.43,1
20161001|2016-07-04 04:00,4,50.49,50.49,50.49,50.49,1
20161001|2016-07-04 04:30,4,50.49,50.49,50.49,50.49,1
20161001|2016-07-04 05:30,4,50.4,50.49,50.4,50.49,2
20161001|2016-07-04 07:00,4,50.5,50.5,50.5,50.5,1
20161001|2016-07-04 07:30,4,50.46,50.5,50.46,50.5,3
20161001|2016-07-04 08:00,4,50.39,50.39,50.28,50.28,4
20161001|2016-07-04 08:30,4,50.27,50.35,50.17,50.31,15
20161001|2016-07-04 09:00,4,50.2,50.28,50.2,50.26,40
20161001|2016-07-04 09:30,4,50.25,50.25,50.11,50.11,8
20161001|2016-07-04 10:00,4,50.1,50.16,50.06,50.13,20
20161001|2016-07-04 10:30,4,50.13,50.13,50.06,50.1,39
20161001|2016-07-04 11:00,4,50.2,50.22,50.2,50.22,8
20161001|2016-07-04 11:30,4,50.05,50.1,49.99,50.07,10
20161001|2016-07-04 12:00,4,50.05,50.05,50.05,50.05,6
20161001|2016-07-04 19:00,5,49.92,49.96,49.9,49.9,11
20161001|2016-07-04 19:30,5,49.9,49.92,49.79,49.79,16
20161001|2016-07-04 20:00,5,49.77,49.79,49.7,49.71,21
20161001|2016-07-04 20:30,5,49.66,49.7,49.59,49.59,44
20161001|2016-07-04 21:00,5,49.62,49.71,49.62,49.69,9
20161001|2016-07-04 21:30,5,49.75,49.76,49.74,49.74,5
20161001|2016-07-04 22:00,5,49.66,49.67,49.65,49.67,7
20161001|2016-07-04 22:30,5,49.66,49.68,49.66,49.68,4
20161001|2016-07-04 23:00,5,49.68,49.68,49.48,49.51,20
20161001|2016-07-04 23:30,5,49.53,49.53,49.51,49.51,6
20161001|2016-07-05 00:00,5,49.52,49.54,49.52,49.54,3
20161001|2016-07-05 00:30,5,49.53,49.53,49.5,49.5,6
20161001|2016-07-05 01:00,5,49.48,49.54,49.47,49.52,17
20161001|2016-07-05 01:30,5,49.58,49.61,49.57,49.61,4
20161001|2016-07-05 02:00,5,49.47,49.47,49.31,49.39,40
20161001|2016-07-05 02:30,5,49.43,49.43,49.43,49.43,3
20161001|2016-07-05 03:00,5,49.16,49.16,48.93,48.95,41
20161001|2016-07-05 03:30,5,48.93,48.99,48.93,48.99,3
20161001|2016-07-05 04:00,5,49.01,49.01,49.01,49.01,1
20161001|2016-07-05 04:30,5,48.9,49.06,48.9,49.06,3
20161001|2016-07-05 05:00,5,48.98,49.02,48.98,49.02,3
20161001|2016-07-05 05:30,5,49.1,49.16,49.1,49.16,2
20161001|2016-07-05 06:00,5,49.14,49.14,49,49.01,6
20161001|2016-07-05 06:30,5,48.94,48.96,48.9,48.94,17
20161001|2016-07-05 07:00,5,48.96,48.96,48.76,48.81,25
20161001|2016-07-05 07:30,5,48.83,48.96,48.79,48.82,17
20161001|2016-07-05 08:00,5,48.88,48.92,48.68,48.75,87
20161001|2016-07-05 08:30,5,48.71,48.83,48.57,48.6,87
20161001|2016-07-05 09:00,5,48.6,48.71,48.27,48.35,73
20161001|2016-07-05 09:30,5,48.4,48.41,48.16,48.16,67
20161001|2016-07-05 10:00,5,48.08,48.08,48,48.02,42
20161001|2016-07-05 10:30,5,48.01,48.14,48.01,48.13,6
20161001|2016-07-05 11:00,5,48.06,48.16,48.02,48.11,30
20161001|2016-07-05 11:30,5,48.12,48.12,47.75,47.81,55
20161001|2016-07-05 12:00,5,47.7,47.83,47.61,47.83,43
20161001|2016-07-05 12:30,5,47.84,47.88,47.76,47.76,14
20161001|2016-07-05 13:00,5,47.8,48.12,47.73,47.99,107
20161001|2016-07-05 13:30,5,47.95,48.02,47.95,48.02,20
20161001|2016-07-05 14:00,5,48.08,48.08,48.08,48.08,1
20161001|2016-07-05 14:30,5,48.09,48.09,48.07,48.07,11
20161001|2016-07-05 15:00,5,48.15,48.15,48.15,48.15,1
20161001|2016-07-05 15:30,5,48.17,48.25,48.16,48.19,9
20161001|2016-07-05 19:30,6,48.08,48.08,48.08,48.08,1
20161001|2016-07-05 20:00,6,47.81,47.82,47.57,47.61,23
20161001|2016-07-05 20:30,6,47.58,47.65,47.55,47.58,8
20161001|2016-07-05 21:00,6,47.53,47.53,47.53,47.53,1
20161001|2016-07-05 21:30,6,47.53,47.55,47.53,47.55,3
20161001|2016-07-05 22:30,6,47.6,47.6,47.6,47.6,1
20161001|2016-07-06 01:00,6,47.97,47.97,47.97,47.97,1
20161001|2016-07-06 01:30,6,47.99,47.99,47.81,47.81,6
20161001|2016-07-06 02:00,6,47.93,48.17,47.93,48.17,4
20161001|2016-07-06 02:30,6,47.96,47.96,47.96,47.96,1
20161001|2016-07-06 03:00,6,48.01,48.01,48.01,48.01,1
20161001|2016-07-06 03:30,6,47.97,47.97,47.69,47.69,8
20161001|2016-07-06 04:00,6,47.6,47.6,47.57,47.59,3
20161001|2016-07-06 04:30,6,47.71,47.71,47.71,47.71,1
20161001|2016-07-06 05:00,6,47.75,47.75,47.54,47.54,2
20161001|2016-07-06 05:30,6,47.42,47.42,47.3,47.3,16
20161001|2016-07-06 06:00,6,47.32,47.35,47.29,47.31,8
20161001|2016-07-06 06:30,6,47.29,47.4,47.25,47.4,10
20161001|2016-07-06 07:00,6,47.51,47.51,47.37,47.38,13
20161001|2016-07-06 07:30,6,47.34,47.44,47.26,47.41,33
20161001|2016-07-06 08:00,6,47.42,47.74,47.41,47.58,79
20161001|2016-07-06 08:30,6,47.61,47.97,47.61,47.87,96
20161001|2016-07-06 09:00,6,47.96,48.03,47.43,47.45,73
20161001|2016-07-06 09:30,6,47.44,47.55,47.32,47.55,83
20161001|2016-07-06 10:00,6,47.63,47.83,47.63,47.67,25
20161001|2016-07-06 10:30,6,47.63,48.03,47.63,47.99,65
20161001|2016-07-06 11:00,6,48.02,48.39,48.01,48.29,79
20161001|2016-07-06 11:30,6,48.35,48.52,48.34,48.52,14
20161001|2016-07-06 12:00,6,48.53,48.76,48.52,48.56,50
20161001|2016-07-06 12:30,6,48.51,48.69,48.44,48.69,14
20161001|2016-07-06 13:00,6,48.69,48.97,48.56,48.67,100
20161001|2016-07-06 13:30,6,48.65,48.65,48.49,48.59,19
20161001|2016-07-06 14:00,6,48.6,48.6,48.58,48.58,6
20161001|2016-07-06 14:30,6,48.7,48.7,48.67,48.69,8
20161001|2016-07-06 15:00,6,48.63,48.71,48.63,48.71,7
20161001|2016-07-06 15:30,6,48.74,49.21,48.74,49.19,56
20161001|2016-07-06 16:00,6,49.16,49.21,49.16,49.21,2
20161001|2016-07-06 16:30,6,49.19,49.19,49.19,49.19,1
20161001|2016-07-06 20:00,7,49,49,49,49,2
20161001|2016-07-06 20:30,7,48.92,49.02,48.92,49.02,14
20161001|2016-07-06 21:30,7,48.89,48.89,48.89,48.89,1
20161001|2016-07-06 22:00,7,48.95,48.97,48.95,48.97,2
20161001|2016-07-06 22:30,7,48.85,48.85,48.82,48.83,9
20161001|2016-07-07 00:00,7,48.96,48.99,48.96,48.99,3
20161001|2016-07-07 00:30,7,49.02,49.02,48.95,48.97,5
20161001|2016-07-07 01:00,7,48.85,48.85,48.85,48.85,1
20161001|2016-07-07 01:30,7,48.76,48.76,48.61,48.72,9
20161001|2016-07-07 02:00,7,48.92,49.01,48.92,48.97,11
20161001|2016-07-07 02:30,7,48.91,48.92,48.91,48.92,2
20161001|2016-07-07 03:00,7,48.98,49,48.96,49,3
20161001|2016-07-07 03:30,7,49.08,49.37,49.08,49.37,13
20161001|2016-07-07 04:00,7,49.36,49.38,49.32,49.32,8
20161001|2016-07-07 04:30,7,49.24,49.24,49.24,49.24,1
20161001|2016-07-07 06:00,7,49.18,49.18,49.18,49.18,5
20161001|2016-07-07 06:30,7,49.32,49.32,49.25,49.25,8
20161001|2016-07-07 07:00,7,49.21,49.21,49.17,49.2,9
20161001|2016-07-07 07:30,7,49.18,49.22,49.16,49.22,7
20161001|2016-07-07 08:00,7,49.38,49.47,49.38,49.39,31
20161001|2016-07-07 08:30,7,49.4,49.52,49.32,49.47,30
20161001|2016-07-07 09:00,7,49.33,49.33,49.2,49.23,23
20161001|2016-07-07 09:30,7,49.21,49.28,48.98,48.99,50
20161001|2016-07-07 10:00,7,48.93,48.93,47.73,47.82,352
20161001|2016-07-07 10:30,7,47.76,47.77,47.34,47.55,113
20161001|2016-07-07 11:00,7,47.41,47.41,47.04,47.25,84
20161001|2016-07-07 11:30,7,47.26,47.41,47.16,47.16,53
20161001|2016-07-07 12:00,7,46.97,46.97,46.18,46.62,128
20161001|2016-07-07 12:30,7,46.54,46.75,46.5,46.64,22
20161001|2016-07-07 13:00,7,46.61,46.71,46.25,46.47,90
20161001|2016-07-07 13:30,7,46.52,46.53,46.39,46.44,25
20161001|2016-07-07 14:00,7,46.46,46.48,46.46,46.48,2
20161001|2016-07-07 14:30,7,46.48,46.48,46.41,46.48,9
20161001|2016-07-07 15:00,7,46.52,46.52,46.48,46.48,4
20161001|2016-07-07 15:30,7,46.52,46.56,46.52,46.56,4
20161001|2016-07-07 19:00,8,46.73,46.87,46.73,46.86,4
20161001|2016-07-07 19:30,8,46.89,46.89,46.74,46.84,11
20161001|2016-07-07 20:00,8,46.87,46.87,46.87,46.87,1
20161001|2016-07-07 20:30,8,46.79,46.79,46.78,46.78,3
20161001|2016-07-07 21:00,8,46.87,46.87,46.85,46.85,2
20161001|2016-07-07 21:30,8,46.89,47.04,46.89,46.98,24
20161001|2016-07-07 22:00,8,46.96,46.96,46.96,46.96,2
20161001|2016-07-07 22:30,8,46.94,46.94,46.9,46.9,4
20161001|2016-07-07 23:00,8,46.88,46.88,46.88,46.88,1
20161001|2016-07-07 23:30,8,46.87,46.87,46.87,46.87,2
20161001|2016-07-08 00:30,8,46.83,46.83,46.83,46.83,1
20161001|2016-07-08 01:00,8,46.76,46.76,46.66,46.66,10
20161001|2016-07-08 01:30,8,46.63,46.74,46.61,46.74,16
20161001|2016-07-08 02:00,8,46.72,46.94,46.68,46.94,36
20161001|2016-07-08 02:30,8,46.85,46.89,46.85,46.89,2
20161001|2016-07-08 03:00,8,46.86,46.91,46.83,46.85,7
20161001|2016-07-08 03:30,8,46.83,46.83,46.73,46.73,2
20161001|2016-07-08 04:00,8,46.66,46.66,46.58,46.58,10
20161001|2016-07-08 04:30,8,46.63,46.77,46.59,46.77,39
20161001|2016-07-08 05:00,8,46.67,46.68,46.66,46.66,5
20161001|2016-07-08 05:30,8,46.76,46.77,46.74,46.74,27
20161001|2016-07-08 06:00,8,46.8,46.95,46.8,46.93,114
20161001|2016-07-08 06:30,8,46.9,46.9,46.86,46.88,7
20161001|2016-07-08 07:00,8,46.89,46.89,46.77,46.87,6
20161001|2016-07-08 07:30,8,46.94,47.23,46.66,47.07,124
20161001|2016-07-08 08:00,8,47.07,47.26,46.75,46.87,75
20161001|2016-07-08 08:30,8,46.96,47.02,46.86,46.92,27
20161001|2016-07-08 09:00,8,46.95,46.96,46.13,46.31,211
20161001|2016-07-08 09:30,8,46.29,46.55,46.25,46.34,55
20161001|2016-07-08 10:00,8,46.31,46.63,46.21,46.63,41
20161001|2016-07-08 10:30,8,46.59,46.59,46.48,46.57,9
20161001|2016-07-08 11:00,8,46.39,46.63,46.39,46.54,42
20161001|2016-07-08 11:30,8,46.57,46.65,46.57,46.62,9
20161001|2016-07-08 12:00,8,46.59,46.86,46.5,46.77,51
20161001|2016-07-08 12:30,8,46.77,46.77,46.77,46.77,22
20161001|2016-07-08 13:00,8,46.66,46.87,46.36,46.74,98
20161001|2016-07-08 13:30,8,46.7,46.72,46.56,46.56,28
20161001|2016-07-08 14:30,8,46.45,46.61,46.45,46.61,3
20161001|2016-07-08 15:00,8,46.6,46.6,46.6,46.6,4
20161001|2016-07-10 17:00,11,46.54,46.55,46.54,46.55,3
20161001|2016-07-10 17:30,11,46.55,46.55,46.55,46.55,1
20161001|2016-07-10 18:30,11,46.35,46.35,46.35,46.35,1
20161001|2016-07-10 19:00,11,46.48,46.48,46.48,46.48,1
20161001|2016-07-10 19:30,11,46.39,46.39,46.39,46.39,1
20161001|2016-07-10 20:30,11,46.37,46.37,46.37,46.37,3
20161001|2016-07-10 21:00,11,46.29,46.29,46.29,46.29,1
20161001|2016-07-10 22:00,11,46.33,46.33,46.33,46.33,1
20161001|2016-07-10 22:30,11,46.39,46.39,46.39,46.39,1
20161001|2016-07-11 01:30,11,46.35,46.37,46.34,46.37,14
20161001|2016-07-11 02:00,11,46.39,46.43,46.27,46.27,9
20161001|2016-07-11 02:30,11,46.21,46.21,45.92,45.97,35
20161001|2016-07-11 03:00,11,46.06,46.09,46,46.04,12
20161001|2016-07-11 03:30,11,46.13,46.13,46.13,46.13,1
20161001|2016-07-11 04:00,11,46.05,46.21,46.05,46.21,7
20161001|2016-07-11 04:30,11,46.26,46.26,46.19,46.22,4
20161001|2016-07-11 05:00,11,46.2,46.2,46.07,46.08,4
20161001|2016-07-11 05:30,11,46.07,46.07,46.07,46.07,1
20161001|2016-07-11 06:00,11,46.26,46.26,46.26,46.26,3
20161001|2016-07-11 06:30,11,46.31,46.52,46.31,46.52,20
20161001|2016-07-11 07:00,11,46.51,46.68,46.51,46.59,26
20161001|2016-07-11 07:30,11,46.62,46.96,46.62,46.92,59
20161001|2016-07-11 08:00,11,46.95,47,46.92,46.93,14
20161001|2016-07-11 08:30,11,46.98,47.1,46.77,46.78,43
20161001|2016-07-11 09:00,11,46.91,46.91,46.43,46.43,25
20161001|2016-07-11 09:30,11,46.54,46.83,46.54,46.81,26
20161001|2016-07-11 10:00,11,46.82,46.83,46.52,46.61,40
20161001|2016-07-11 10:30,11,46.61,46.69,46.43,46.5,17
20161001|2016-07-11 11:00,11,46.41,46.41,46.27,46.31,22
20161001|2016-07-11 11:30,11,46.32,46.45,46.1,46.1,103
20161001|2016-07-11 12:00,11,46.12,46.35,46.12,46.29,9
20161001|2016-07-11 12:30,11,46.22,46.34,46.17,46.34,109
20161001|2016-07-11 13:00,11,46.31,46.49,46.16,46.24,82
20161001|2016-07-11 13:30,11,46.23,46.23,46.04,46.06,37
20161001|2016-07-11 14:00,11,46.02,46.08,45.98,45.98,11
20161001|2016-07-11 14:30,11,46.05,46.09,45.92,45.92,12
20161001|2016-07-11 15:00,11,46.01,46.01,46.01,46.01,1
20161001|2016-07-11 15:30,11,45.99,45.99,45.97,45.97,5
20161001|2016-07-11 16:30,11,46.03,46.03,46.03,46.03,1
20161001|2016-07-11 19:00,12,46.07,46.07,46.07,46.07,1
20161001|2016-07-11 20:30,12,46.3,46.37,46.29,46.34,20
20161001|2016-07-11 21:30,12,46.45,46.47,46.38,46.38,6
20161001|2016-07-11 22:00,12,46.32,46.32,46.32,46.32,1
20161001|2016-07-11 22:30,12,46.29,46.29,46.29,46.29,1
20161001|2016-07-11 23:30,12,46.24,46.32,46.24,46.26,3
20161001|2016-07-12 00:00,12,46.29,46.29,46.19,46.21,5
20161001|2016-07-12 01:00,12,46.34,46.34,46.34,46.34,1
20161001|2016-07-12 01:30,12,46.34,46.34,46.34,46.34,1
20161001|2016-07-12 02:00,12,46.45,46.65,46.45,46.6,7
20161001|2016-07-12 02:30,12,46.59,46.59,46.54,46.55,18
20161001|2016-07-12 03:00,12,46.53,46.71,46.5,46.71,15
20161001|2016-07-12 03:30,12,46.75,46.9,46.73,46.9,13
20161001|2016-07-12 04:00,12,46.88,47.06,46.88,47.04,25
20161001|2016-07-12 04:30,12,47.09,47.09,46.92,46.92,6
20161001|2016-07-12 05:00,12,46.97,47.19,46.95,47.08,5
20161001|2016-07-12 05:30,12,47.11,47.61,47.11,47.51,35
20161001|2016-07-12 06:00,12,47.54,47.54,47.35,47.45,11
20161001|2016-07-12 06:30,12,47.43,47.43,47.4,47.4,2
20161001|2016-07-12 07:00,12,47.5,47.53,47.32,47.32,17
20161001|2016-07-12 07:30,12,47.36,47.53,47.34,47.53,33
20161001|2016-07-12 08:00,12,47.58,47.75,47.46,47.69,248
20161001|2016-07-12 08:30,12,47.65,47.67,47.29,47.29,106
20161001|2016-07-12 09:00,12,47.3,47.35,46.99,46.99,88
20161001|2016-07-12 09:30,12,47.19,47.3,47.19,47.3,11
20161001|2016-07-12 10:00,12,47.4,47.72,47.34,47.62,301
20161001|2016-07-12 10:30,12,47.61,48.09,47.61,48.05,343
20161001|2016-07-12 11:00,12,48.18,48.21,47.98,48.15,93
20161001|2016-07-12 11:30,12,48.14,48.28,48.02,48.08,114
20161001|2016-07-12 12:00,12,48.12,48.15,48.03,48.15,19
20161001|2016-07-12 12:30,12,48.23,48.36,48.21,48.23,55
20161001|2016-07-12 13:00,12,48.13,48.34,48.1,48.2,74
20161001|2016-07-12 13:30,12,48.17,48.19,48.08,48.08,28
20161001|2016-07-12 14:00,12,48.1,48.12,48.08,48.11,29
20161001|2016-07-12 14:30,12,48.11,48.19,48.11,48.15,11
20161001|2016-07-12 15:30,12,48.13,48.13,47.77,48.02,50
20161001|2016-07-12 16:00,12,47.99,47.99,47.99,47.99,1
20161001|2016-07-12 19:00,13,47.77,47.78,47.67,47.67,11
20161001|2016-07-12 20:00,13,47.66,47.67,47.66,47.67,3
20161001|2016-07-12 20:30,13,47.84,47.84,47.76,47.76,2
20161001|2016-07-12 21:30,13,47.79,47.88,47.78,47.88,5
20161001|2016-07-12 22:00,13,47.83,47.94,47.81,47.9,16
20161001|2016-07-12 22:30,13,47.86,47.86,47.75,47.83,3
20161001|2016-07-12 23:30,13,47.8,47.8,47.8,47.8,1
20161001|2016-07-13 01:00,13,47.64,47.64,47.64,47.64,1
20161001|2016-07-13 02:00,13,47.6,47.61,47.49,47.51,17
20161001|2016-07-13 02:30,13,47.7,47.71,47.7,47.7,7
20161001|2016-07-13 03:00,13,47.58,47.66,47.47,47.47,6
20161001|2016-07-13 03:30,13,47.45,47.58,47.45,47.58,9
20161001|2016-07-13 04:00,13,47.46,47.51,47.44,47.51,7
20161001|2016-07-13 04:30,13,47.58,47.61,47.52,47.52,8
20161001|2016-07-13 05:00,13,47.51,47.56,47.5,47.56,3
20161001|2016-07-13 05:30,13,47.54,47.54,47.52,47.52,4
20161001|2016-07-13 06:00,13,47.51,47.52,47.51,47.52,8
20161001|2016-07-13 06:30,13,47.57,47.57,47.57,47.57,5
20161001|2016-07-13 07:00,13,47.66,47.76,47.66,47.75,10
20161001|2016-07-13 07:30,13,47.77,47.82,47.74,47.78,29
20161001|2016-07-13 08:00,13,47.77,47.77,47.62,47.65,26
20161001|2016-07-13 08:30,13,47.75,47.77,47.32,47.44,61
20161001|2016-07-13 09:00,13,47.53,47.67,47.44,47.44,38
20161001|2016-07-13 09:30,13,47.45,48.02,46.47,46.48,538
20161001|2016-07-13 10:00,13,46.45,46.53,46.11,46.23,111
20161001|2016-07-13 10:30,13,46.17,46.34,46.09,46.34,138
20161001|2016-07-13 11:00,13,46.31,46.4,46.17,46.17,48
20161001|2016-07-13 11:30,13,46.17,46.25,46.05,46.12,93
20161001|2016-07-13 12:00,13,46.09,46.17,46.02,46.1,10
20161001|2016-07-13 12:30,13,46.09,46.18,46.01,46.14,19
20161001|2016-07-13 13:00,13,46.07,46.19,45.9,46.16,167
20161001|2016-07-13 13:30,13,46.15,46.27,46.15,46.27,50
20161001|2016-07-13 14:00,13,46.27,46.27,46.24,46.26,25
20161001|2016-07-13 14:30,13,46.32,46.32,46.32,46.32,2
20161001|2016-07-13 15:00,13,46.34,46.45,46.34,46.45,102
20161001|2016-07-13 15:30,13,46.45,46.45,46.45,46.45,1
20161001|2016-07-13 19:00,14,46.53,46.53,46.53,46.53,1
20161001|2016-07-13 19:30,14,46.48,46.48,46.48,46.48,1
20161001|2016-07-13 20:30,14,46.46,46.52,46.46,46.52,4
20161001|2016-07-13 21:00,14,46.49,46.53,46.49,46.51,4
20161001|2016-07-13 22:00,14,46.66,46.66,46.66,46.66,1
20161001|2016-07-13 22:30,14,46.63,46.72,46.63,46.72,2
20161001|2016-07-14 00:00,14,46.64,46.71,46.64,46.71,4
20161001|2016-07-14 00:30,14,46.65,46.65,46.54,46.56,6
20161001|2016-07-14 01:00,14,46.63,46.63,46.63,46.63,1
20161001|2016-07-14 02:00,14,46.74,46.81,46.69,46.74,23
20161001|2016-07-14 02:30,14,46.69,46.69,46.43,46.5,51
20161001|2016-07-14 03:00,14,46.4,46.42,46.29,46.42,12
20161001|2016-07-14 03:30,14,46.4,46.42,46.34,46.36,16
20161001|2016-07-14 04:00,14,46.39,46.51,46.39,46.51,16
20161001|2016-07-14 05:00,14,46.65,46.77,46.65,46.7,6
20161001|2016-07-14 05:30,14,46.64,46.64,46.6,46.61,5
20161001|2016-07-14 06:00,14,46.48,46.8,46.46,46.8,6
20161001|2016-07-14 06:30,14,46.9,47.09,46.9,46.95,47
20161001|2016-07-14 07:00,14,46.96,46.97,46.89,46.92,18
20161001|2016-07-14 07:30,14,46.82,47.07,46.72,47.01,44
20161001|2016-07-14 08:00,14,47,47,46.6,46.72,72
20161001|2016-07-14 08:30,14,46.76,46.88,46.43,46.63,114
20161001|2016-07-14 09:00,14,46.57,46.67,46.36,46.46,54
20161001|2016-07-14 09:30,14,46.44,46.76,46.44,46.67,12
20161001|2016-07-14 10:00,14,46.73,47,46.73,46.94,76
20161001|2016-07-14 10:30,14,46.99,47.12,46.74,46.77,53
20161001|2016-07-14 11:00,14,46.86,46.95,46.78,46.83,11
20161001|2016-07-14 11:30,14,46.79,46.93,46.79,46.88,7
20161001|2016-07-14 12:00,14,46.81,46.83,46.64,46.67,30
20161001|2016-07-14 12:30,14,46.7,46.98,46.7,46.98,42
20161001|2016-07-14 13:00,14,46.85,47.12,46.85,47.04,147
20161001|2016-07-14 13:30,14,46.98,46.98,46.85,46.92,67
20161001|2016-07-14 14:00,14,46.85,46.93,46.85,46.92,11
20161001|2016-07-14 14:30,14,46.92,46.92,46.83,46.83,8
20161001|2016-07-14 15:00,14,46.83,46.87,46.82,46.87,3
20161001|2016-07-14 15:30,14,46.85,46.85,46.85,46.85,1
20161001|2016-07-14 16:30,14,46.88,46.88,46.88,46.88,1
20161001|2016-07-14 19:00,15,46.63,46.63,46.61,46.61,2
20161001|2016-07-14 19:30,15,46.57,46.57,46.54,46.54,12
20161001|2016-07-14 20:00,15,46.51,46.51,46.51,46.51,2
20161001|2016-07-14 21:30,15,46.67,46.92,46.67,46.92,3
20161001|2016-07-14 22:00,15,47,47,46.98,46.98,2
20161001|2016-07-14 22:30,15,46.95,46.95,46.95,46.95,1
20161001|2016-07-14 23:30,15,46.76,46.76,46.76,46.76,1
20161001|2016-07-15 00:00,15,46.72,46.72,46.7,46.7,3
20161001|2016-07-15 00:30,15,46.75,46.81,46.75,46.81,2
20161001|2016-07-15 01:00,15,46.54,46.63,46.53,46.57,18
20161001|2016-07-15 01:30,15,46.55,46.56,46.55,46.56,4
20161001|2016-07-15 02:00,15,46.55,46.55,46.39,46.46,30
20161001|2016-07-15 02:30,15,46.43,46.43,46.43,46.43,1
20161001|2016-07-15 03:00,15,46.53,46.53,46.47,46.47,5
20161001|2016-07-15 03:30,15,46.48,46.54,46.48,46.54,9
20161001|2016-07-15 04:00,15,46.54,46.58,46.53,46.58,33
20161001|2016-07-15 04:30,15,46.58,46.59,46.53,46.59,15
20161001|2016-07-15 05:00,15,46.56,46.64,46.54,46.64,18
20161001|2016-07-15 05:30,15,46.67,46.77,46.67,46.77,3
20161001|2016-07-15 06:00,15,46.83,46.83,46.79,46.81,6
20161001|2016-07-15 06:30,15,46.77,47.23,46.77,47.2,68
20161001|2016-07-15 07:00,15,47.19,47.25,47.12,47.19,21
20161001|2016-07-15 07:30,15,47.16,47.56,47.05,47.51,72
20161001|2016-07-15 08:00,15,47.53,47.61,47.26,47.26,77
20161001|2016-07-15 08:30,15,47.27,47.52,47.24,47.51,40
20161001|2016-07-15 09:00,15,47.45,47.64,47.31,47.41,82
20161001|2016-07-15 09:30,15,47.31,47.51,47.24,47.41,142
20161001|2016-07-15 10:00,15,47.3,47.3,46.93,47.17,165
20161001|2016-07-15 10:30,15,47.24,47.49,47.2,47.44,25
20161001|2016-07-15 11:00,15,47.44,47.44,47.16,47.2,59
20161001|2016-07-15 11:30,15,47.17,47.22,47.14,47.16,18
20161001|2016-07-15 12:00,15,47.15,47.17,47.12,47.14,11
20161001|2016-07-15 12:30,15,47.16,47.35,47.1,47.33,39
20161001|2016-07-15 13:00,15,47.34,47.42,47.22,47.24,72
20161001|2016-07-15 13:30,15,47.2,47.23,47.2,47.23,5
20161001|2016-07-15 14:00,15,47.22,47.22,47.22,47.22,1
20161001|2016-07-15 14:30,15,47.26,47.29,47.26,47.29,4
20161001|2016-07-15 15:00,15,47.24,47.24,47.24,47.24,2
20161001|2016-07-15 15:30,15,47.29,47.55,47.29,47.54,9
20161001|2016-07-15 16:00,15,47.6,47.76,47.6,47.76,8
20161001|2016-07-17 17:00,18,47.19,47.19,47.02,47.02,4
20161001|2016-07-17 17:30,18,47.17,47.23,47.17,47.2,8
20161001|2016-07-17 18:00,18,47.21,47.25,47.17,47.24,9
20161001|2016-07-17 18:30,18,47.25,47.25,47.21,47.21,4
20161001|2016-07-17 19:00,18,47.09,47.15,47.08,47.1,20
20161001|2016-07-17 19:30,18,47.11,47.19,47.11,47.15,10
20161001|2016-07-17 20:00,18,47.09,47.17,47.08,47.08,12
20161001|2016-07-17 20:30,18,47.2,47.26,47.2,47.24,12
20161001|2016-07-17 21:00,18,47.17,47.27,47.17,47.27,15
20161001|2016-07-17 21:30,18,47.29,47.29,47.29,47.29,2
20161001|2016-07-17 22:00,18,47.3,47.39,47.3,47.33,7
20161001|2016-07-17 22:30,18,47.31,47.37,47.31,47.37,13
20161001|2016-07-17 23:00,18,47.37,47.39,47.33,47.33,14
20161001|2016-07-17 23:30,18,47.33,47.33,47.21,47.23,9
20161001|2016-07-18 00:00,18,47.31,47.34,47.25,47.25,7
20161001|2016-07-18 00:30,18,47.33,47.33,47.26,47.3,14
20161001|2016-07-18 01:00,18,47.28,47.28,47.13,47.15,20
20161001|2016-07-18 01:30,18,47.12,47.23,47.12,47.21,27
20161001|2016-07-18 02:00,18,47.09,47.3,47.09,47.3,7
20161001|2016-07-18 02:30,18,47.27,47.27,47.24,47.25,4
20161001|2016-07-18 03:00,18,47.29,47.33,47.12,47.14,37
20161001|2016-07-18 03:30,18,47.13,47.24,47.13,47.21,23
20161001|2016-07-18 04:00,18,47.28,47.28,47.27,47.28,5
20161001|2016-07-18 04:30,18,47.22,47.24,47.21,47.24,36
20161001|2016-07-18 05:00,18,47.17,47.18,46.94,47.01,24
20161001|2016-07-18 05:30,18,46.97,47.04,46.89,46.99,80
20161001|2016-07-18 06:00,18,47,47,46.82,46.83,8
20161001|2016-07-18 06:30,18,46.88,46.91,46.78,46.9,13
20161001|2016-07-18 07:00,18,46.84,46.84,46.7,46.74,29
20161001|2016-07-18 07:30,18,46.69,46.69,46.44,46.44,189
20161001|2016-07-18 08:00,18,46.44,46.52,46.34,46.42,197
20161001|2016-07-18 08:30,18,46.45,46.48,46.19,46.3,81
20161001|2016-07-18 09:00,18,46.29,46.35,46.21,46.22,34
20161001|2016-07-18 09:30,18,46.4,46.41,46.13,46.2,53
20161001|2016-07-18 10:00,18,46.18,46.31,46.16,46.31,475
20161001|2016-07-18 10:30,18,46.38,46.56,46.36,46.53,472
20161001|2016-07-18 11:00,18,46.53,46.65,46.47,46.47,204
20161001|2016-07-18 11:30,18,46.45,46.46,46.4,46.44,19
20161001|2016-07-18 12:00,18,46.54,46.54,46.49,46.52,69
20161001|2016-07-18 12:30,18,46.53,46.61,46.49,46.5,24
20161001|2016-07-18 13:00,18,46.51,46.65,46.37,46.65,195
20161001|2016-07-18 13:30,18,46.6,46.76,46.6,46.63,47
20161001|2016-07-18 14:30,18,46.56,46.56,46.56,46.56,2
20161001|2016-07-18 15:00,18,46.51,46.51,46.5,46.5,3
20161001|2016-07-18 15:30,18,46.5,46.5,46.5,46.5,1
20161001|2016-07-18 16:00,18,46.6,46.6,46.6,46.6,1
20161001|2016-07-18 19:00,19,46.48,46.48,46.48,46.48,1
20161001|2016-07-18 19:30,19,46.4,46.4,46.32,46.32,5
20161001|2016-07-18 20:30,19,46.3,46.3,46.3,46.3,1
20161001|2016-07-18 21:30,19,46.4,46.4,46.4,46.4,1
20161001|2016-07-18 22:30,19,46.35,46.35,46.35,46.35,1
20161001|2016-07-18 23:00,19,46.34,46.34,46.29,46.29,3
20161001|2016-07-18 23:30,19,46.33,46.33,46.33,46.33,1
20161001|2016-07-19 00:00,19,46.41,46.41,46.41,46.41,1
20161001|2016-07-19 00:30,19,46.43,46.44,46.43,46.43,7
20161001|2016-07-19 02:00,19,46.49,46.49,46.49,46.49,2
20161001|2016-07-19 02:30,19,46.32,46.32,46.32,46.32,1
20161001|2016-07-19 03:30,19,46.37,46.4,46.35,46.4,3
20161001|2016-07-19 04:00,19,46.39,46.39,46.36,46.36,4
20161001|2016-07-19 04:30,19,46.42,46.42,46.4,46.4,14
20161001|2016-07-19 05:00,19,46.39,46.5,46.38,46.46,27
20161001|2016-07-19 06:00,19,46.51,46.51,46.51,46.51,1
20161001|2016-07-19 06:30,19,46.56,46.73,46.56,46.73,4
20161001|2016-07-19 07:00,19,46.78,46.97,46.73,46.73,37
20161001|2016-07-19 07:30,19,46.69,46.69,46.37,46.48,72
20161001|2016-07-19 08:00,19,46.48,46.58,46.34,46.46,49
20161001|2016-07-19 08:30,19,46.38,46.53,46.15,46.17,257
20161001|2016-07-19 09:00,19,46.16,46.45,46.14,46.45,381
20161001|2016-07-19 09:30,19,46.39,46.47,46.33,46.47,104
20161001|2016-07-19 10:00,19,46.43,46.51,46.32,46.39,182
20161001|2016-07-19 10:30,19,46.39,46.4,46.3,46.3,7
20161001|2016-07-19 11:00,19,46.26,46.26,46.16,46.17,29
20161001|2016-07-19 11:30,19,46.17,46.3,46.17,46.26,45
20161001|2016-07-19 12:00,19,46.3,46.3,46.15,46.17,20
20161001|2016-07-19 12:30,19,46.21,46.28,46.18,46.27,31
20161001|2016-07-19 13:00,19,46.26,46.26,46.05,46.16,71
20161001|2016-07-19 13:30,19,46.2,46.25,46.19,46.19,8
20161001|2016-07-19 14:00,19,46.19,46.19,46.15,46.18,10
20161001|2016-07-19 14:30,19,46.16,46.18,46.16,46.16,5
20161001|2016-07-19 15:00,19,46.16,46.17,46.1,46.1,18
20161001|2016-07-19 15:30,19,46.05,46.28,46.05,46.17,43
20161001|2016-07-19 16:30,19,46.18,46.18,46.18,46.18,2
20161001|2016-07-19 19:00,20,46.31,46.31,46.31,46.31,3
20161001|2016-07-19 19:30,20,46.29,46.29,46.29,46.29,1
20161001|2016-07-19 20:30,20,46.18,46.18,46.16,46.16,2
20161001|2016-07-19 22:00,20,46.16,46.29,46.14,46.29,5
20161001|2016-07-19 22:30,20,46.3,46.31,46.24,46.31,13
20161001|2016-07-19 23:00,20,46.3,46.3,46.3,46.3,1
20161001|2016-07-19 23:30,20,46.34,46.34,46.31,46.33,3
20161001|2016-07-20 01:30,20,46.16,46.16,46.16,46.16,1
20161001|2016-07-20 02:00,20,46.11,46.13,46.06,46.09,19
20161001|2016-07-20 03:00,20,46.14,46.14,46.03,46.03,9
20161001|2016-07-20 03:30,20,46.05,46.22,46.05,46.22,308
20161001|2016-07-20 04:00,20,46.26,46.26,46.26,46.26,1
20161001|2016-07-20 04:30,20,46.38,46.4,46.2,46.2,128
20161001|2016-07-20 05:00,20,46.15,46.28,46.13,46.28,23
20161001|2016-07-20 05:30,20,46.25,46.25,46.2,46.2,4
20161001|2016-07-20 06:00,20,46.12,46.14,46.11,46.14,61
20161001|2016-07-20 06:30,20,46.1,46.16,46.08,46.16,145
20161001|2016-07-20 07:00,20,46.12,46.12,46.03,46.06,116
20161001|2016-07-20 07:30,20,46.05,46.05,45.62,45.68,350
20161001|2016-07-20 08:00,20,45.6,45.62,45.27,45.47,78
20161001|2016-07-20 08:30,20,45.39,45.44,45.36,45.44,28
20161001|2016-07-20 09:00,20,45.45,45.83,45.45,45.69,111
20161001|2016-07-20 09:30,20,45.73,46.56,45.37,46.41,1763
20161001|2016-07-20 10:00,20,46.4,46.52,46.22,46.44,657
20161001|2016-07-20 10:30,20,46.48,46.79,46.35,46.66,241
20161001|2016-07-20 11:00,20,46.69,46.7,46.52,46.57,47
20161001|2016-07-20 11:30,20,46.61,46.63,46.54,46.62,34
20161001|2016-07-20 12:00,20,46.69,46.78,46.62,46.65,119
20161001|2016-07-20 12:30,20,46.63,46.65,46.46,46.46,141
20161001|2016-07-20 13:00,20,46.48,46.6,46.37,46.42,214
20161001|2016-07-20 13:30,20,46.4,46.42,46.31,46.32,27
20161001|2016-07-20 14:30,20,46.29,46.3,46.25,46.27,11
20161001|2016-07-20 15:00,20,46.33,46.34,46.32,46.32,97
20161001|2016-07-20 15:30,20,46.42,46.42,46.38,46.38,2
20161001|2016-07-20 21:00,21,46.63,46.63,46.63,46.63,4
20161001|2016-07-20 21:30,21,46.57,46.57,46.46,46.46,19
20161001|2016-07-20 22:00,21,46.48,46.63,46.47,46.61,11
20161001|2016-07-20 23:00,21,46.61,46.61,46.61,46.61,1
20161001|2016-07-21 00:00,21,46.64,46.64,46.63,46.63,3
20161001|2016-07-21 00:30,21,46.66,46.66,46.66,46.66,2
20161001|2016-07-21 01:00,21,46.67,46.77,46.67,46.74,12
20161001|2016-07-21 01:30,21,46.74,46.75,46.7,46.7,3
20161001|2016-07-21 02:00,21,46.72,46.72,46.62,46.63,121
20161001|2016-07-21 02:30,21,46.56,46.59,46.56,46.58,15
20161001|2016-07-21 03:00,21,46.61,46.66,46.6,46.6,33
20161001|2016-07-21 03:30,21,46.51,46.52,46.43,46.49,92
20161001|2016-07-21 04:00,21,46.51,46.51,46.47,46.47,5
20161001|2016-07-21 04:30,21,46.43,46.43,46.43,46.43,2
20161001|2016-07-21 05:00,21,46.49,46.51,46.49,46.51,2
20161001|2016-07-21 05:30,21,46.53,46.53,46.43,46.43,28
20161001|2016-07-21 06:00,21,46.44,46.44,46.26,46.26,25
20161001|2016-07-21 06:30,21,46.27,46.33,46.27,46.33,6
20161001|2016-07-21 07:00,21,46.23,46.27,46.15,46.27,67
20161001|2016-07-21 07:30,21,46.27,46.41,46.23,46.23,8
20161001|2016-07-21 08:00,21,46.29,46.37,46.01,46.08,63
20161001|2016-07-21 08:30,21,46.03,46.25,46.03,46.24,17
20161001|2016-07-21 09:00,21,46.22,46.38,46,46.03,105
20161001|2016-07-21 09:30,21,46.03,46.25,46.01,46.25,74
20161001|2016-07-21 10:00,21,46.1,46.2,45.9,45.93,132
20161001|2016-07-21 10:30,21,45.89,45.89,45.55,45.64,153
20161001|2016-07-21 11:00,21,45.61,45.73,45.56,45.63,105
20161001|2016-07-21 11:30,21,45.62,45.68,45.57,45.67,96
20161001|2016-07-21 12:00,21,45.51,45.83,45.51,45.76,36
20161001|2016-07-21 12:30,21,45.73,45.76,45.63,45.74,60
20161001|2016-07-21 13:00,21,45.7,45.74,45.39,45.43,391
20161001|2016-07-21 13:30,21,45.4,45.42,45.36,45.36,261
20161001|2016-07-21 14:00,21,45.39,45.41,45.3,45.3,28
20161001|2016-07-21 14:30,21,45.29,45.29,45.27,45.27,4
20161001|2016-07-21 15:00,21,45.25,45.27,45.23,45.25,26
20161001|2016-07-21 15:30,21,45.28,45.28,45.26,45.26,3
20161001|2016-07-21 16:00,21,45.28,45.45,45.28,45.42,143
20161001|2016-07-21 16:30,21,45.39,45.4,45.38,45.4,21
20161001|2016-07-21 19:00,22,45.45,45.45,45.45,45.45,1
20161001|2016-07-21 19:30,22,45.44,45.44,45.43,45.43,2
20161001|2016-07-21 20:00,22,45.39,45.39,45.31,45.37,53
20161001|2016-07-21 20:30,22,45.49,45.55,45.48,45.5,107
20161001|2016-07-21 21:00,22,45.56,45.56,45.56,45.56,1
20161001|2016-07-21 22:30,22,45.51,45.51,45.39,45.39,6
20161001|2016-07-21 23:30,22,45.43,45.43,45.43,45.43,1
20161001|2016-07-22 01:00,22,45.18,45.23,45.1,45.22,93
20161001|2016-07-22 01:30,22,45.25,45.27,45.15,45.21,171
20161001|2016-07-22 02:00,22,45.2,45.2,45.03,45.06,10
20161001|2016-07-22 03:00,22,45.04,45.04,45.04,45.04,1
20161001|2016-07-22 03:30,22,45.04,45.3,45.04,45.3,97
20161001|2016-07-22 04:00,22,45.29,45.43,45.23,45.43,141
20161001|2016-07-22 04:30,22,45.38,45.38,45.34,45.34,11
20161001|2016-07-22 05:00,22,45.31,45.37,45.27,45.37,5
20161001|2016-07-22 05:30,22,45.39,45.59,45.39,45.56,159
20161001|2016-07-22 06:30,22,45.49,45.5,45.49,45.5,19
20161001|2016-07-22 07:00,22,45.39,45.63,45.39,45.53,14
20161001|2016-07-22 07:30,22,45.56,45.58,45.36,45.38,53
20161001|2016-07-22 08:00,22,45.29,45.29,45.18,45.24,28
20161001|2016-07-22 08:30,22,45.15,45.26,44.83,44.9,653
20161001|2016-07-22 09:00,22,44.88,44.93,44.66,44.75,492
20161001|2016-07-22 09:30,22,44.72,44.91,44.65,44.8,109
20161001|2016-07-22 10:00,22,44.83,45.03,44.73,44.75,543
20161001|2016-07-22 10:30,22,44.76,44.76,44.48,44.62,295
20161001|2016-07-22 11:00,22,44.6,44.66,44.57,44.63,18
20161001|2016-07-22 11:30,22,44.61,44.61,44.59,44.59,2
20161001|2016-07-22 12:00,22,44.57,44.61,44.42,44.51,153
20161001|2016-07-22 12:30,22,44.52,44.52,44.42,44.46,145
20161001|2016-07-22 13:00,22,44.5,44.93,44.49,44.91,524
20161001|2016-07-22 13:30,22,44.89,44.98,44.87,44.98,30
20161001|2016-07-22 14:00,22,44.92,44.92,44.92,44.92,1
20161001|2016-07-22 14:30,22,44.89,44.9,44.87,44.9,8
20161001|2016-07-22 15:00,22,44.9,44.9,44.9,44.9,3
20161001|2016-07-22 15:30,22,44.93,44.93,44.93,44.93,9
20161001|2016-07-24 19:30,25,45,45,45,45,10
20161001|2016-07-24 20:30,25,44.91,44.91,44.91,44.91,1
20161001|2016-07-24 21:30,25,44.8,44.82,44.78,44.79,10
20161001|2016-07-24 22:00,25,44.79,44.79,44.75,44.78,5
20161001|2016-07-24 23:00,25,44.77,44.8,44.77,44.78,7
20161001|2016-07-24 23:30,25,44.75,44.94,44.75,44.94,9
20161001|2016-07-25 00:00,25,44.89,44.99,44.78,44.78,30
20161001|2016-07-25 01:00,25,44.8,44.8,44.69,44.75,9
20161001|2016-07-25 01:30,25,44.83,44.83,44.83,44.83,1
20161001|2016-07-25 02:00,25,44.87,44.91,44.87,44.91,2
20161001|2016-07-25 02:30,25,44.71,44.72,44.71,44.72,2
20161001|2016-07-25 03:00,25,44.78,44.78,44.78,44.78,1
20161001|2016-07-25 03:30,25,44.7,44.7,44.7,44.7,4
20161001|2016-07-25 04:00,25,44.6,44.63,44.53,44.53,252
20161001|2016-07-25 04:30,25,44.55,44.6,44.55,44.6,5
20161001|2016-07-25 05:00,25,44.58,44.62,44.58,44.62,31
20161001|2016-07-25 05:30,25,44.6,44.6,44.59,44.59,2
20161001|2016-07-25 06:00,25,44.6,44.6,44.47,44.47,4
20161001|2016-07-25 06:30,25,44.41,44.43,44.38,44.43,18
20161001|2016-07-25 07:00,25,44.42,44.42,44.36,44.37,21
20161001|2016-07-25 07:30,25,44.4,44.4,44.13,44.15,85
20161001|2016-07-25 08:00,25,44.14,44.28,44.02,44.02,122
20161001|2016-07-25 08:30,25,44,44.18,43.96,44.18,123
20161001|2016-07-25 09:00,25,44.12,44.13,43.94,43.97,69
20161001|2016-07-25 09:30,25,43.94,44.06,43.94,44.06,120
20161001|2016-07-25 10:00,25,44,44.01,43.89,43.92,63
20161001|2016-07-25 10:30,25,43.95,43.96,43.8,43.88,69
20161001|2016-07-25 11:00,25,43.84,43.87,43.76,43.78,27
20161001|2016-07-25 11:30,25,43.78,43.83,43.7,43.76,74
20161001|2016-07-25 12:00,25,43.74,43.89,43.74,43.87,41
20161001|2016-07-25 12:30,25,43.88,43.9,43.86,43.87,7
20161001|2016-07-25 13:00,25,43.89,43.95,43.78,43.86,54
20161001|2016-07-25 13:30,25,43.86,43.92,43.85,43.86,30
20161001|2016-07-25 14:00,25,43.82,43.91,43.82,43.83,49
20161001|2016-07-25 14:30,25,43.86,43.86,43.8,43.81,5
20161001|2016-07-25 15:00,25,43.81,43.81,43.81,43.81,1
20161001|2016-07-25 15:30,25,43.82,43.82,43.82,43.82,9
20161001|2016-07-25 19:00,26,43.96,43.96,43.93,43.93,2
20161001|2016-07-25 20:00,26,43.92,43.92,43.92,43.92,3
20161001|2016-07-25 20:30,26,43.92,43.92,43.92,43.92,1
20161001|2016-07-25 21:30,26,43.96,43.96,43.96,43.96,1
20161001|2016-07-25 23:00,26,43.96,43.96,43.96,43.96,1
20161001|2016-07-25 23:30,26,44,44,43.89,43.98,4
20161001|2016-07-26 00:00,26,43.97,43.97,43.97,43.97,1
20161001|2016-07-26 00:30,26,43.95,43.95,43.94,43.94,3
20161001|2016-07-26 01:00,26,43.96,43.96,43.9,43.9,2
20161001|2016-07-26 01:30,26,43.94,43.94,43.94,43.94,1
20161001|2016-07-26 02:00,26,43.94,44.02,43.94,44.02,4
20161001|2016-07-26 02:30,26,43.81,43.84,43.67,43.67,33
20161001|2016-07-26 03:00,26,43.65,43.68,43.4,43.4,44
20161001|2016-07-26 03:30,26,43.51,43.51,43.45,43.45,2
20161001|2016-07-26 04:00,26,43.66,43.66,43.58,43.58,4
20161001|2016-07-26 04:30,26,43.57,43.57,43.57,43.57,1
20161001|2016-07-26 05:00,26,43.45,43.54,43.45,43.54,6
20161001|2016-07-26 05:30,26,43.54,43.56,43.48,43.49,28
20161001|2016-07-26 06:00,26,43.49,43.49,43.41,43.46,6
20161001|2016-07-26 06:30,26,43.46,43.46,43.29,43.29,10
20161001|2016-07-26 07:00,26,43.31,43.37,43.23,43.31,15
20161001|2016-07-26 07:30,26,43.3,43.33,43.15,43.21,62
20161001|2016-07-26 08:00,26,43.21,43.71,43.2,43.71,93
20161001|2016-07-26 08:30,26,43.7,43.91,43.55,43.65,170
20161001|2016-07-26 09:00,26,43.73,43.73,43.43,43.61,68
20161001|2016-07-26 09:30,26,43.61,43.64,43.39,43.49,208
20161001|2016-07-26 10:00,26,43.4,43.66,43.4,43.63,42
20161001|2016-07-26 10:30,26,43.64,43.8,43.61,43.62,126
20161001|2016-07-26 11:00,26,43.64,43.69,43.56,43.6,29
20161001|2016-07-26 11:30,26,43.62,43.71,43.58,43.6,52
20161001|2016-07-26 12:00,26,43.57,43.71,43.57,43.63,25
20161001|2016-07-26 12:30,26,43.67,43.67,43.53,43.57,196
20161001|2016-07-26 13:00,26,43.58,43.75,43.45,43.67,101
20161001|2016-07-26 13:30,26,43.68,43.75,43.63,43.72,124
20161001|2016-07-26 14:00,26,43.69,43.69,43.62,43.63,34
20161001|2016-07-26 14:30,26,43.62,43.62,43.56,43.56,7
20161001|2016-07-26 15:00,26,43.56,43.61,43.56,43.6,3
20161001|2016-07-26 15:30,26,43.59,43.64,43.35,43.42,31
20161001|2016-07-26 19:00,27,43.68,43.68,43.68,43.68,1
20161001|2016-07-26 20:30,27,43.61,43.64,43.61,43.62,6
20161001|2016-07-26 21:00,27,43.67,43.7,43.64,43.64,5
20161001|2016-07-26 21:30,27,43.64,43.65,43.64,43.64,15
20161001|2016-07-26 22:00,27,43.58,43.58,43.57,43.57,2
20161001|2016-07-26 22:30,27,43.56,43.56,43.56,43.56,4
20161001|2016-07-27 00:30,27,43.59,43.59,43.59,43.59,2
20161001|2016-07-27 02:00,27,43.48,43.6,43.48,43.56,5
20161001|2016-07-27 02:30,27,43.56,43.62,43.56,43.62,3
20161001|2016-07-27 03:00,27,43.59,43.59,43.54,43.54,11
20161001|2016-07-27 03:30,27,43.55,43.55,43.42,43.42,3
20161001|2016-07-27 04:00,27,43.39,43.39,43.39,43.39,1
20161001|2016-07-27 04:30,27,43.46,43.46,43.3,43.3,27
20161001|2016-07-27 05:00,27,43.27,43.42,43.27,43.42,5
20161001|2016-07-27 05:30,27,43.45,43.47,43.45,43.47,2
20161001|2016-07-27 06:00,27,43.39,43.4,43.39,43.4,2
20161001|2016-07-27 06:30,27,43.47,43.55,43.47,43.55,12
20161001|2016-07-27 07:00,27,43.58,43.58,43.51,43.51,9
20161001|2016-07-27 07:30,27,43.56,43.63,43.5,43.55,49
20161001|2016-07-27 08:00,27,43.62,43.77,43.61,43.68,62
20161001|2016-07-27 08:30,27,43.73,43.81,43.72,43.72,11
20161001|2016-07-27 09:00,27,43.77,43.9,43.72,43.83,50
20161001|2016-07-27 09:30,27,43.68,43.79,42.68,42.77,743
20161001|2016-07-27 10:00,27,42.79,43.02,42.78,42.98,119
20161001|2016-07-27 10:30,27,42.92,42.92,42.78,42.78,43
20161001|2016-07-27 11:00,27,42.78,42.81,42.67,42.74,103
20161001|2016-07-27 11:30,27,42.76,42.78,42.46,42.48,101
20161001|2016-07-27 12:00,27,42.5,42.58,42.5,42.51,35
20161001|2016-07-27 12:30,27,42.53,42.74,42.53,42.74,63
20161001|2016-07-27 13:00,27,42.73,42.76,42.41,42.6,225
20161001|2016-07-27 13:30,27,42.61,42.78,42.61,42.73,22
20161001|2016-07-27 14:00,27,42.78,42.85,42.72,42.76,70
20161001|2016-07-27 14:30,27,42.73,42.75,42.6,42.66,41
20161001|2016-07-27 15:00,27,42.68,42.79,42.45,42.59,103
20161001|2016-07-27 15:30,27,42.59,42.59,42.54,42.56,30
20161001|2016-07-27 16:00,27,42.6,42.6,42.6,42.6,1
20161001|2016-07-27 16:30,27,42.57,42.58,42.57,42.58,2
20161001|2016-07-27 19:00,28,42.75,42.75,42.75,42.75,2
20161001|2016-07-27 19:30,28,42.69,42.85,42.69,42.79,8
20161001|2016-07-27 20:00,28,42.76,42.77,42.76,42.77,2
20161001|2016-07-27 22:00,28,42.75,42.75,42.75,42.75,2
20161001|2016-07-27 23:30,28,42.75,42.77,42.69,42.69,17
20161001|2016-07-28 01:00,28,42.69,42.69,42.67,42.67,2
20161001|2016-07-28 01:30,28,42.59,42.59,42.54,42.58,15
20161001|2016-07-28 02:00,28,42.66,42.66,42.58,42.59,13
20161001|2016-07-28 02:30,28,42.6,42.6,42.6,42.6,7
20161001|2016-07-28 03:00,28,42.62,42.76,42.62,42.76,51
20161001|2016-07-28 03:30,28,42.7,42.74,42.7,42.74,5
20161001|2016-07-28 04:00,28,42.72,42.72,42.55,42.55,3
20161001|2016-07-28 04:30,28,42.46,42.51,42.37,42.37,30
20161001|2016-07-28 05:00,28,42.43,42.47,42.41,42.44,23
20161001|2016-07-28 05:30,28,42.61,42.61,42.59,42.59,3
20161001|2016-07-28 06:00,28,42.59,42.61,42.57,42.6,17
20161001|2016-07-28 06:30,28,42.72,42.77,42.71,42.77,4
20161001|2016-07-28 07:00,28,42.77,42.93,42.72,42.78,108
20161001|2016-07-28 07:30,28,42.76,42.76,42.58,42.59,99
20161001|2016-07-28 08:00,28,42.56,42.7,42.51,42.57,70
20161001|2016-07-28 08:30,28,42.59,42.69,42.45,42.69,31
20161001|2016-07-28 09:00,28,42.56,42.58,42.24,42.28,133
20161001|2016-07-28 09:30,28,42.35,42.35,42.06,42.06,202
20161001|2016-07-28 10:00,28,42.05,42.17,42.05,42.1,66
20161001|2016-07-28 10:30,28,42.15,42.15,41.88,42.04,77
20161001|2016-07-28 11:00,28,41.98,42.04,41.8,41.82,69
20161001|2016-07-28 11:30,28,41.85,41.9,41.77,41.8,19
20161001|2016-07-28 12:00,28,41.8,41.9,41.78,41.9,78
20161001|2016-07-28 12:30,28,41.91,41.91,41.82,41.82,7
20161001|2016-07-28 13:00,28,41.81,42.12,41.81,41.84,208
20161001|2016-07-28 13:30,28,41.88,41.95,41.88,41.93,16
20161001|2016-07-28 14:00,28,41.9,41.9,41.81,41.83,31
20161001|2016-07-28 14:30,28,41.87,41.87,41.82,41.82,5
20161001|2016-07-28 15:00,28,41.83,41.83,41.81,41.81,5
20161001|2016-07-28 16:30,28,41.84,41.84,41.77,41.77,4
20161001|2016-07-28 19:00,29,41.72,41.72,41.72,41.72,4
20161001|2016-07-28 20:00,29,41.86,41.86,41.86,41.86,1
20161001|2016-07-28 20:30,29,41.89,41.89,41.89,41.89,1
20161001|2016-07-28 21:00,29,41.87,41.87,41.87,41.87,10
20161001|2016-07-28 21:30,29,41.88,41.88,41.81,41.81,5
20161001|2016-07-28 22:00,29,41.81,41.81,41.78,41.78,2
20161001|2016-07-28 22:30,29,41.81,41.82,41.79,41.8,5
20161001|2016-07-28 23:30,29,41.79,41.79,41.7,41.71,6
20161001|2016-07-29 00:00,29,41.8,41.82,41.8,41.82,3
20161001|2016-07-29 00:30,29,41.8,41.8,41.8,41.8,1
20161001|2016-07-29 01:00,29,41.77,41.77,41.65,41.65,8
20161001|2016-07-29 02:00,29,41.67,41.67,41.62,41.62,11
20161001|2016-07-29 02:30,29,41.62,41.64,41.58,41.63,7
20161001|2016-07-29 03:00,29,41.5,41.51,41.43,41.51,19
20161001|2016-07-29 03:30,29,41.48,41.48,41.38,41.43,23
20161001|2016-07-29 04:00,29,41.31,41.37,41.31,41.37,14
20161001|2016-07-29 04:30,29,41.4,41.6,41.4,41.6,15
20161001|2016-07-29 05:00,29,41.6,41.63,41.57,41.6,25
20161001|2016-07-29 06:00,29,41.49,41.49,41.49,41.49,1
20161001|2016-07-29 06:30,29,41.54,41.54,41.5,41.53,12
20161001|2016-07-29 07:00,29,41.44,41.44,41.33,41.38,26
20161001|2016-07-29 07:30,29,41.54,41.71,41.5,41.71,49
20161001|2016-07-29 08:00,29,41.7,41.86,41.65,41.65,195
20161001|2016-07-29 08:30,29,41.63,41.66,41.31,41.42,222
20161001|2016-07-29 09:00,29,41.42,41.57,41.37,41.45,79
20161001|2016-07-29 09:30,29,41.45,42.34,41.42,42.01,904
20161001|2016-07-29 10:00,29,42.02,42.31,42.01,42.06,444
20161001|2016-07-29 10:30,29,42.01,42.03,41.95,41.96,494
20161001|2016-07-29 11:00,29,41.99,42.07,41.99,42,34
20161001|2016-07-29 11:30,29,41.95,41.95,41.8,41.88,115
20161001|2016-07-29 12:00,29,41.95,42.13,41.95,42.12,287
20161001|2016-07-29 12:30,29,42.11,42.23,42.11,42.21,29
20161001|2016-07-29 13:00,29,42.18,42.39,42.13,42.29,224
20161001|2016-07-29 13:30,29,42.28,42.28,42.21,42.21,59
20161001|2016-07-29 14:00,29,42.17,42.22,42.16,42.16,6
20161001|2016-07-29 14:30,29,42.18,42.2,42.16,42.19,13
20161001|2016-07-29 15:00,29,42.17,42.17,42.17,42.17,9
20161001|2016-07-29 15:30,29,42.18,42.18,42.18,42.18,1
20161001|2016-07-29 16:00,29,42.13,42.14,42.13,42.14,5
20161001|2016-07-31 17:00,1,42.06,42.14,42,42.14,6
20161001|2016-07-31 17:30,1,42.07,42.07,42.07,42.07,2
20161001|2016-07-31 19:00,1,42.11,42.12,42.09,42.09,3
20161001|2016-07-31 19:30,1,42.14,42.18,42.13,42.18,9
20161001|2016-07-31 20:00,1,42.21,42.34,42.21,42.33,45
20161001|2016-07-31 20:30,1,42.32,42.32,42.29,42.31,5
20161001|2016-07-31 21:00,1,42.41,42.47,42.41,42.47,9
20161001|2016-07-31 21:30,1,42.46,42.53,42.45,42.46,18
20161001|2016-07-31 22:30,1,42.51,42.51,42.51,42.51,1
20161001|2016-07-31 23:00,1,42.5,42.5,42.5,42.5,3
20161001|2016-07-31 23:30,1,42.48,42.48,42.48,42.48,1
20161001|2016-08-01 01:00,1,42.6,42.6,42.51,42.54,29
20161001|2016-08-01 01:30,1,42.4,42.42,42.36,42.36,4
20161001|2016-08-01 02:00,1,42.3,42.3,42.2,42.29,15
20161001|2016-08-01 02:30,1,42.29,42.29,42.16,42.17,8
20161001|2016-08-01 03:00,1,42.1,42.12,42.06,42.08,7
20161001|2016-08-01 03:30,1,42.1,42.1,41.89,41.93,17
20161001|2016-08-01 04:00,1,41.92,41.92,41.82,41.82,9
20161001|2016-08-01 04:30,1,41.79,41.93,41.77,41.87,49
20161001|2016-08-01 05:00,1,41.87,41.88,41.8,41.88,17
20161001|2016-08-01 05:30,1,41.72,41.8,41.72,41.8,4
20161001|2016-08-01 06:00,1,41.72,41.72,41.69,41.69,9
20161001|2016-08-01 06:30,1,41.75,42.01,41.75,42.01,43
20161001|2016-08-01 07:00,1,42.03,42.03,41.88,41.89,21
20161001|2016-08-01 07:30,1,41.83,41.83,41.7,41.77,110
20161001|2016-08-01 08:00,1,41.73,41.89,41.54,41.55,107
20161001|2016-08-01 08:30,1,41.53,41.63,41.46,41.54,128
20161001|2016-08-01 09:00,1,41.52,41.67,41.4,41.45,121
20161001|2016-08-01 09:30,1,41.4,41.46,41.33,41.37,25
20161001|2016-08-01 10:00,1,41.37,41.51,41.07,41.07,242
20161001|2016-08-01 10:30,1,41.04,41.09,40.91,40.94,259
20161001|2016-08-01 11:00,1,40.99,41.03,40.8,40.8,158
20161001|2016-08-01 11:30,1,40.8,40.88,40.65,40.77,370
20161001|2016-08-01 12:00,1,40.79,40.84,40.79,40.82,23
20161001|2016-08-01 12:30,1,40.85,40.85,40.71,40.73,39
20161001|2016-08-01 13:00,1,40.84,40.94,40.61,40.85,409
20161001|2016-08-01 13:30,1,40.86,40.91,40.81,40.81,128
20161001|2016-08-01 14:00,1,40.79,40.83,40.75,40.79,7
20161001|2016-08-01 14:30,1,40.8,40.84,40.78,40.82,15
20161001|2016-08-01 15:00,1,40.91,40.91,40.91,40.91,1
20161001|2016-08-01 16:30,1,40.88,40.91,40.88,40.91,2
20161001|2016-08-01 19:00,2,40.92,41,40.91,41,8
20161001|2016-08-01 20:00,2,40.93,40.95,40.91,40.95,6
20161001|2016-08-01 21:00,2,40.98,41.01,40.98,41.01,28
20161001|2016-08-01 22:00,2,40.98,40.98,40.97,40.97,4
20161001|2016-08-01 23:30,2,40.95,40.95,40.95,40.95,2
20161001|2016-08-02 00:00,2,40.91,40.93,40.91,40.93,2
20161001|2016-08-02 00:30,2,40.91,40.91,40.85,40.85,4
20161001|2016-08-02 01:00,2,40.9,40.93,40.89,40.93,27
20161001|2016-08-02 01:30,2,41,41,41,41,3
20161001|2016-08-02 02:00,2,41.07,41.07,40.99,40.99,5
20161001|2016-08-02 02:30,2,40.92,40.92,40.67,40.69,29
20161001|2016-08-02 03:00,2,40.74,40.8,40.73,40.73,6
20161001|2016-08-02 03:30,2,40.81,40.86,40.81,40.86,2
20161001|2016-08-02 04:00,2,40.9,41.25,40.9,41.25,76
20161001|2016-08-02 04:30,2,41.2,41.26,41.2,41.2,15
20161001|2016-08-02 05:00,2,41.09,41.19,41.08,41.19,25
20161001|2016-08-02 05:30,2,41.32,41.45,41.32,41.35,44
20161001|2016-08-02 06:00,2,41.37,41.48,41.35,41.4,109
20161001|2016-08-02 06:30,2,41.41,41.41,41.16,41.19,83
20161001|2016-08-02 07:00,2,41.21,41.49,41.21,41.37,155
20161001|2016-08-02 07:30,2,41.4,41.45,41.3,41.41,369
20161001|2016-08-02 08:00,2,41.35,41.61,41.12,41.55,336
20161001|2016-08-02 08:30,2,41.55,41.69,41.47,41.57,145
20161001|2016-08-02 09:00,2,41.56,41.63,41.24,41.37,234
20161001|2016-08-02 09:30,2,41.42,41.43,40.86,40.86,416
20161001|2016-08-02 10:00,2,40.87,40.98,40.65,40.68,75
20161001|2016-08-02 10:30,2,40.66,40.68,40.15,40.21,971
20161001|2016-08-02 11:00,2,40.23,40.41,40.22,40.24,79
20161001|2016-08-02 11:30,2,40.23,40.32,40.1,40.11,88
20161001|2016-08-02 12:00,2,40.17,40.29,40.06,40.2,118
20161001|2016-08-02 12:30,2,40.19,40.24,40.14,40.14,59
20161001|2016-08-02 13:00,2,40.16,40.34,40.08,40.3,253
20161001|2016-08-02 13:30,2,40.29,40.4,40.28,40.38,94
20161001|2016-08-02 14:00,2,40.36,40.36,40.35,40.35,4
20161001|2016-08-02 14:30,2,40.37,40.46,40.35,40.45,124
20161001|2016-08-02 15:00,2,40.46,40.46,40.35,40.4,16
20161001|2016-08-02 15:30,2,40.39,40.7,40.34,40.48,38
20161001|2016-08-02 16:00,2,40.52,40.52,40.46,40.46,4
20161001|2016-08-02 16:30,2,40.49,40.51,40.47,40.49,5
20161001|2016-08-02 19:00,3,40.52,40.56,40.43,40.43,22
20161001|2016-08-02 19:30,3,40.4,40.4,40.4,40.4,1
20161001|2016-08-02 20:00,3,40.51,40.51,40.51,40.51,1
20161001|2016-08-02 21:00,3,40.6,40.6,40.6,40.6,2
20161001|2016-08-02 22:00,3,40.51,40.51,40.51,40.51,2
20161001|2016-08-02 23:00,3,40.54,40.54,40.51,40.51,4
20161001|2016-08-03 00:00,3,40.47,40.47,40.37,40.47,42
20161001|2016-08-03 00:30,3,40.46,40.46,40.37,40.37,17
20161001|2016-08-03 01:00,3,40.36,40.36,40.26,40.26,11
20161001|2016-08-03 02:00,3,40.23,40.32,40.23,40.24,24
20161001|2016-08-03 02:30,3,40.24,40.31,40.24,40.3,6
20161001|2016-08-03 03:00,3,40.41,40.49,40.41,40.47,38
20161001|2016-08-03 03:30,3,40.46,40.59,40.46,40.59,33
20161001|2016-08-03 04:00,3,40.54,40.63,40.53,40.55,17
20161001|2016-08-03 04:30,3,40.55,40.63,40.55,40.63,6
20161001|2016-08-03 05:00,3,40.63,40.67,40.63,40.67,3
20161001|2016-08-03 05:30,3,40.62,40.62,40.49,40.55,50
20161001|2016-08-03 06:00,3,40.55,40.57,40.42,40.42,47
20161001|2016-08-03 06:30,3,40.62,40.71,40.62,40.71,2
20161001|2016-08-03 07:00,3,40.63,40.63,40.54,40.6,40
20161001|2016-08-03 07:30,3,40.63,40.74,40.6,40.74,142
20161001|2016-08-03 08:00,3,40.73,40.84,40.33,40.49,499
20161001|2016-08-03 08:30,3,40.42,40.79,40.39,40.78,244
20161001|2016-08-03 09:00,3,40.75,40.96,40.69,40.8,264
20161001|2016-08-03 09:30,3,40.8,41.2,40.03,40.97,1736
20161001|2016-08-03 10:00,3,40.87,41.14,40.62,40.99,285
20161001|2016-08-03 10:30,3,41.01,41.44,41.01,41.38,264
20161001|2016-08-03 11:00,3,41.39,41.74,41.39,41.48,151
20161001|2016-08-03 11:30,3,41.49,41.68,41.49,41.66,19
20161001|2016-08-03 12:00,3,41.64,41.66,41.44,41.5,116
20161001|2016-08-03 12:30,3,41.49,41.81,41.49,41.6,140
20161001|2016-08-03 13:00,3,41.52,41.66,41.43,41.62,173
20161001|2016-08-03 13:30,3,41.56,41.69,41.51,41.68,39
20161001|2016-08-03 14:00,3,41.75,41.89,41.75,41.89,18
20161001|2016-08-03 14:30,3,41.87,41.91,41.83,41.91,16
20161001|2016-08-03 15:00,3,41.89,41.89,41.84,41.85,8
20161001|2016-08-03 15:30,3,41.89,41.94,41.88,41.91,10
20161001|2016-08-03 16:30,3,41.88,41.88,41.86,41.86,2
20161001|2016-08-03 19:00,4,41.92,42.08,41.92,42.08,34
20161001|2016-08-03 19:30,4,42.05,42.05,42.04,42.04,3
20161001|2016-08-03 20:00,4,42.08,42.08,41.92,41.97,30
20161001|2016-08-03 20:30,4,41.89,41.89,41.85,41.88,9
20161001|2016-08-03 21:00,4,41.93,41.93,41.93,41.93,2
20161001|2016-08-03 21:30,4,41.9,41.9,41.83,41.84,8
20161001|2016-08-03 22:00,4,41.86,41.94,41.86,41.92,30
20161001|2016-08-03 22:30,4,41.92,41.92,41.9,41.9,2
20161001|2016-08-03 23:00,4,41.88,41.88,41.83,41.84,6
20161001|2016-08-03 23:30,4,41.88,41.88,41.88,41.88,3
20161001|2016-08-04 00:00,4,41.85,41.86,41.85,41.86,2
20161001|2016-08-04 00:30,4,41.85,41.85,41.85,41.85,1
20161001|2016-08-04 01:00,4,41.89,41.9,41.68,41.68,18
20161001|2016-08-04 01:30,4,41.68,41.68,41.61,41.61,52
20161001|2016-08-04 02:00,4,41.61,41.71,41.52,41.64,20
20161001|2016-08-04 02:30,4,41.52,41.69,41.5,41.69,5
20161001|2016-08-04 03:00,4,41.67,41.83,41.67,41.82,14
20161001|2016-08-04 03:30,4,41.82,41.82,41.53,41.54,67
20161001|2016-08-04 04:00,4,41.46,41.5,41.42,41.47,24
20161001|2016-08-04 04:30,4,41.43,41.43,41.32,41.33,27
20161001|2016-08-04 05:00,4,41.29,41.29,41.21,41.21,6
20161001|2016-08-04 05:30,4,41.26,41.3,41.22,41.3,10
20161001|2016-08-04 06:00,4,41.27,41.46,41.27,41.44,18
20161001|2016-08-04 06:30,4,41.35,41.47,41.32,41.43,28
20161001|2016-08-04 07:00,4,41.37,41.7,41.37,41.56,47
20161001|2016-08-04 07:30,4,41.55,41.6,41.47,41.49,6
20161001|2016-08-04 08:00,4,41.35,41.6,41.3,41.35,89
20161001|2016-08-04 08:30,4,41.42,41.86,41.42,41.44,159
20161001|2016-08-04 09:00,4,41.44,41.63,41.24,41.63,144
20161001|2016-08-04 09:30,4,41.71,41.8,41.44,41.57,199
20161001|2016-08-04 10:00,4,41.58,42.07,41.58,41.95,181
20161001|2016-08-04 10:30,4,41.95,42.49,41.95,42.49,294
20161001|2016-08-04 11:00,4,42.47,42.71,42.43,42.48,266
20161001|2016-08-04 11:30,4,42.47,42.79,42.45,42.69,173
20161001|2016-08-04 12:00,4,42.63,42.64,42.5,42.6,97
20161001|2016-08-04 12:30,4,42.59,42.72,42.52,42.72,99
20161001|2016-08-04 13:00,4,42.61,42.74,42.49,42.69,234
20161001|2016-08-04 13:30,4,42.65,42.68,42.57,42.57,47
20161001|2016-08-04 14:00,4,42.54,42.56,42.54,42.56,6
20161001|2016-08-04 14:30,4,42.54,42.56,42.51,42.52,39
20161001|2016-08-04 15:00,4,42.53,42.55,42.5,42.5,27
20161001|2016-08-04 15:30,4,42.59,42.6,42.54,42.58,20
20161001|2016-08-04 16:00,4,42.58,42.58,42.57,42.57,2
20161001|2016-08-04 19:00,5,42.59,42.6,42.52,42.54,17
20161001|2016-08-04 19:30,5,42.51,42.53,42.49,42.5,9
20161001|2016-08-04 20:00,5,42.54,42.54,42.54,42.54,2
20161001|2016-08-04 20:30,5,42.51,42.52,42.46,42.47,22
20161001|2016-08-04 21:00,5,42.5,42.53,42.48,42.48,15
20161001|2016-08-04 21:30,5,42.52,42.53,42.48,42.48,12
20161001|2016-08-04 22:00,5,42.4,42.4,42.26,42.29,97
20161001|2016-08-04 22:30,5,42.33,42.36,42.33,42.36,3
20161001|2016-08-04 23:00,5,42.32,42.37,42.32,42.34,18
20161001|2016-08-04 23:30,5,42.31,42.33,42.24,42.32,45
20161001|2016-08-05 00:00,5,42.31,42.32,42.31,42.31,3
20161001|2016-08-05 00:30,5,42.29,42.32,42.27,42.32,48
20161001|2016-08-05 01:00,5,42.34,42.34,42.27,42.31,20
20161001|2016-08-05 01:30,5,42.24,42.24,42.21,42.21,17
20161001|2016-08-05 02:00,5,42.21,42.54,42.19,42.52,153
20161001|2016-08-05 02:30,5,42.49,42.55,42.4,42.45,17
20161001|2016-08-05 03:00,5,42.43,42.45,42.4,42.43,25
20161001|2016-08-05 03:30,5,42.38,42.47,42.37,42.44,7
20161001|2016-08-05 04:00,5,42.45,42.48,42.41,42.41,5
20161001|2016-08-05 04:30,5,42.46,42.46,42.28,42.28,13
20161001|2016-08-05 05:00,5,42.21,42.33,42.21,42.25,5
20161001|2016-08-05 05:30,5,42.25,42.3,42.25,42.29,27
20161001|2016-08-05 06:30,5,42.38,42.49,42.38,42.49,3
20161001|2016-08-05 07:00,5,42.36,42.7,42.36,42.68,105
20161001|2016-08-05 07:30,5,42.66,42.85,42.41,42.6,289
20161001|2016-08-05 08:00,5,42.58,42.65,42.38,42.56,67
20161001|2016-08-05 08:30,5,42.47,42.47,42.04,42.15,495
20161001|2016-08-05 09:00,5,42.15,42.46,42.08,42.13,125
20161001|2016-08-05 09:30,5,42.12,42.13,41.83,42.12,286
20161001|2016-08-05 10:00,5,42.16,42.32,41.95,41.96,146
20161001|2016-08-05 10:30,5,41.96,42.33,41.94,42.33,33
20161001|2016-08-05 11:00,5,42.29,42.34,42.2,42.2,15
20161001|2016-08-05 11:30,5,42.33,42.33,42.17,42.21,44
20161001|2016-08-05 12:00,5,42.22,42.29,42.13,42.29,47
20161001|2016-08-05 12:30,5,42.29,42.38,42.28,42.31,44
20161001|2016-08-05 13:00,5,42.38,42.61,42.36,42.59,130
20161001|2016-08-05 13:30,5,42.59,42.63,42.57,42.6,60
20161001|2016-08-05 14:00,5,42.65,42.66,42.63,42.65,18
20161001|2016-08-05 14:30,5,42.65,42.67,42.61,42.66,54
20161001|2016-08-05 15:00,5,42.68,42.76,42.67,42.74,79
20161001|2016-08-05 15:30,5,42.74,42.78,42.7,42.78,63
20161001|2016-08-05 16:00,5,42.75,42.78,42.67,42.67,28
20161001|2016-08-05 16:30,5,42.73,42.73,42.73,42.73,1
20161001|2016-08-07 17:00,8,42.73,42.73,42.73,42.73,2
20161001|2016-08-07 18:00,8,42.68,42.68,42.66,42.66,3
20161001|2016-08-07 19:00,8,42.82,42.82,42.73,42.73,3
20161001|2016-08-07 20:00,8,42.7,42.7,42.67,42.67,6
20161001|2016-08-07 20:30,8,42.65,42.65,42.65,42.65,2
20161001|2016-08-07 21:00,8,42.69,42.69,42.69,42.69,1
20161001|2016-08-07 21:30,8,42.63,42.64,42.58,42.59,22
20161001|2016-08-07 22:00,8,42.64,42.66,42.64,42.66,4
20161001|2016-08-07 23:30,8,42.67,42.74,42.66,42.73,29
20161001|2016-08-08 00:30,8,42.76,42.76,42.69,42.71,16
20161001|2016-08-08 01:00,8,42.75,42.93,42.75,42.88,23
20161001|2016-08-08 01:30,8,42.79,42.88,42.76,42.78,63
20161001|2016-08-08 02:00,8,42.88,42.98,42.87,42.98,17
20161001|2016-08-08 02:30,8,43.05,43.15,43.05,43.07,55
20161001|2016-08-08 03:00,8,43.08,43.11,43.04,43.08,23
20161001|2016-08-08 03:30,8,43.12,43.13,43.12,43.13,5
20161001|2016-08-08 04:00,8,43.16,43.17,43.07,43.11,56
20161001|2016-08-08 04:30,8,43.14,43.14,43.14,43.14,2
20161001|2016-08-08 05:00,8,43.16,43.21,43.16,43.21,61
20161001|2016-08-08 05:30,8,43.22,43.22,43.2,43.2,6
20161001|2016-08-08 06:00,8,43.14,43.14,43.09,43.09,22
20161001|2016-08-08 06:30,8,43.2,43.31,43.2,43.3,59
20161001|2016-08-08 07:00,8,43.35,43.46,43.35,43.44,37
20161001|2016-08-08 07:30,8,43.38,43.39,43.29,43.35,40
20161001|2016-08-08 08:00,8,43.28,43.38,43.14,43.34,47
20161001|2016-08-08 08:30,8,43.41,43.61,43.38,43.6,88
20161001|2016-08-08 09:00,8,43.59,43.79,43.48,43.79,191
20161001|2016-08-08 09:30,8,43.72,43.91,43.62,43.66,144
20161001|2016-08-08 10:00,8,43.67,43.77,43.56,43.56,261
20161001|2016-08-08 10:30,8,43.57,43.78,43.55,43.75,84
20161001|2016-08-08 11:00,8,43.8,43.8,43.68,43.68,32
20161001|2016-08-08 11:30,8,43.7,43.86,43.7,43.86,95
20161001|2016-08-08 12:00,8,43.84,43.85,43.77,43.79,37
20161001|2016-08-08 12:30,8,43.79,44.11,43.77,44.09,182
20161001|2016-08-08 13:00,8,44.08,44.11,43.66,43.79,229
20161001|2016-08-08 13:30,8,43.75,43.76,43.54,43.56,104
20161001|2016-08-08 14:00,8,43.52,43.59,43.49,43.59,47
20161001|2016-08-08 14:30,8,43.56,43.63,43.55,43.6,39
20161001|2016-08-08 15:00,8,43.6,43.61,43.6,43.6,15
20161001|2016-08-08 15:30,8,43.57,43.6,43.57,43.6,9
20161001|2016-08-08 16:00,8,43.58,43.58,43.57,43.57,2
20161001|2016-08-08 19:00,9,43.59,43.59,43.59,43.59,35
20161001|2016-08-08 19:30,9,43.56,43.56,43.52,43.52,7
20161001|2016-08-08 20:00,9,43.49,43.53,43.49,43.53,7
20161001|2016-08-08 21:30,9,43.5,43.5,43.5,43.5,2
20161001|2016-08-08 22:00,9,43.52,43.52,43.46,43.49,12
20161001|2016-08-08 22:30,9,43.47,43.47,43.31,43.35,28
20161001|2016-08-08 23:00,9,43.35,43.35,43.35,43.35,2
20161001|2016-08-08 23:30,9,43.37,43.37,43.37,43.37,1
20161001|2016-08-09 00:30,9,43.37,43.37,43.37,43.37,1
20161001|2016-08-09 01:30,9,43.4,43.4,43.32,43.32,9
20161001|2016-08-09 02:00,9,43.3,43.34,43.22,43.33,29
20161001|2016-08-09 02:30,9,43.33,43.47,43.33,43.47,3
20161001|2016-08-09 03:00,9,43.51,43.56,43.51,43.52,19
20161001|2016-08-09 03:30,9,43.49,43.72,43.48,43.7,12
20161001|2016-08-09 04:00,9,43.74,43.74,43.68,43.68,6
20161001|2016-08-09 04:30,9,43.73,43.8,43.72,43.76,61
20161001|2016-08-09 05:00,9,43.79,43.88,43.79,43.88,19
20161001|2016-08-09 05:30,9,43.97,43.99,43.88,43.97,36
20161001|2016-08-09 06:00,9,43.99,44.02,43.96,43.96,6
20161001|2016-08-09 06:30,9,43.95,43.95,43.69,43.87,14
20161001|2016-08-09 07:00,9,43.94,43.96,43.78,43.8,197
20161001|2016-08-09 07:30,9,43.8,43.81,43.49,43.64,387
20161001|2016-08-09 08:00,9,43.67,44.04,43.67,43.95,441
20161001|2016-08-09 08:30,9,43.98,44.22,43.84,44.04,182
20161001|2016-08-09 09:00,9,44.12,44.16,43.71,44.03,442
20161001|2016-08-09 09:30,9,43.97,43.97,43.53,43.78,364
20161001|2016-08-09 10:00,9,43.76,43.93,43.64,43.74,38
20161001|2016-08-09 10:30,9,43.79,43.85,43.72,43.73,125
20161001|2016-08-09 11:00,9,43.77,43.83,43.67,43.67,80
20161001|2016-08-09 11:30,9,43.68,43.68,43.38,43.38,194
20161001|2016-08-09 12:00,9,43.4,43.48,43.27,43.4,99
20161001|2016-08-09 12:30,9,43.43,43.56,43.4,43.54,28
20161001|2016-08-09 13:00,9,43.48,43.63,43.41,43.48,224
20161001|2016-08-09 13:30,9,43.46,43.46,43.33,43.39,89
20161001|2016-08-09 14:00,9,43.38,43.47,43.38,43.4,63
20161001|2016-08-09 14:30,9,43.38,43.54,43.38,43.5,57
20161001|2016-08-09 15:00,9,43.49,43.52,43.48,43.52,52
20161001|2016-08-09 15:30,9,43.51,43.53,43.22,43.47,74
20161001|2016-08-09 16:00,9,43.47,43.47,43.47,43.47,2
20161001|2016-08-09 16:30,9,43.44,43.44,43.44,43.44,5
20161001|2016-08-09 19:00,10,43.4,43.51,43.4,43.51,12
20161001|2016-08-09 20:00,10,43.46,43.47,43.45,43.45,9
20161001|2016-08-09 20:30,10,43.4,43.4,43.36,43.36,3
20161001|2016-08-09 21:30,10,43.51,43.51,43.51,43.51,1
20161001|2016-08-09 22:30,10,43.44,43.44,43.44,43.44,1
20161001|2016-08-09 23:00,10,43.48,43.48,43.48,43.48,11
20161001|2016-08-10 00:00,10,43.49,43.49,43.49,43.49,1
20161001|2016-08-10 01:00,10,43.35,43.39,43.35,43.39,4
20161001|2016-08-10 01:30,10,43.31,43.31,43.18,43.18,3
20161001|2016-08-10 02:00,10,43.1,43.1,43.03,43.09,40
20161001|2016-08-10 02:30,10,43.11,43.11,42.93,42.93,31
20161001|2016-08-10 03:00,10,42.92,42.97,42.89,42.97,6
20161001|2016-08-10 03:30,10,42.96,42.97,42.84,42.91,25
20161001|2016-08-10 04:00,10,42.93,43.1,42.92,43.07,49
20161001|2016-08-10 04:30,10,43.04,43.04,43.04,43.04,1
20161001|2016-08-10 05:00,10,43,43.02,43,43.02,2
20161001|2016-08-10 05:30,10,43.14,43.16,43.13,43.14,11
20161001|2016-08-10 06:00,10,43.19,43.36,43.19,43.36,22
20161001|2016-08-10 06:30,10,43.33,43.41,43.25,43.26,11
20161001|2016-08-10 07:00,10,43.34,43.41,43.31,43.37,12
20161001|2016-08-10 07:30,10,43.41,43.47,43.31,43.46,46
20161001|2016-08-10 08:00,10,43.64,43.82,43.56,43.71,103
20161001|2016-08-10 08:30,10,43.62,43.82,43.59,43.68,44
20161001|2016-08-10 09:00,10,43.61,43.86,43.6,43.64,242
20161001|2016-08-10 09:30,10,43.61,44.11,43.11,43.38,640
20161001|2016-08-10 10:00,10,43.41,43.41,42.63,42.65,460
20161001|2016-08-10 10:30,10,42.66,42.82,42.55,42.7,284
20161001|2016-08-10 11:00,10,42.6,42.8,42.58,42.77,302
20161001|2016-08-10 11:30,10,42.72,42.72,42.56,42.62,34
20161001|2016-08-10 12:00,10,42.63,42.81,42.59,42.79,30
20161001|2016-08-10 12:30,10,42.81,42.81,42.7,42.72,47
20161001|2016-08-10 13:00,10,42.75,42.78,42.39,42.51,373
20161001|2016-08-10 13:30,10,42.5,42.5,42.28,42.31,102
20161001|2016-08-10 14:00,10,42.31,42.34,42.31,42.33,6
20161001|2016-08-10 14:30,10,42.28,42.3,42.19,42.21,52
20161001|2016-08-10 15:00,10,42.25,42.26,42.2,42.25,42
20161001|2016-08-10 15:30,10,42.24,42.26,42.24,42.26,12
20161001|2016-08-10 16:00,10,42.27,42.28,42.27,42.28,3
20161001|2016-08-10 16:30,10,42.29,42.29,42.29,42.29,1
20161001|2016-08-10 19:00,11,42.24,42.24,42.07,42.07,12
20161001|2016-08-10 20:00,11,42.11,42.21,42.09,42.21,7
20161001|2016-08-10 21:30,11,42.16,42.16,42.16,42.16,2
20161001|2016-08-10 22:00,11,42.29,42.29,42.29,42.29,4
20161001|2016-08-10 22:30,11,42.28,42.28,42.28,42.28,1
20161001|2016-08-10 23:00,11,42.34,42.34,42.33,42.33,71
20161001|2016-08-10 23:30,11,42.34,42.34,42.31,42.31,4
20161001|2016-08-11 00:00,11,42.25,42.25,42.25,42.25,1
20161001|2016-08-11 00:30,11,42.28,42.39,42.28,42.39,39
20161001|2016-08-11 01:00,11,42.35,42.42,42.28,42.29,27
20161001|2016-08-11 01:30,11,42.31,42.35,42.31,42.35,9
20161001|2016-08-11 02:00,11,42.31,42.42,42.1,42.12,15
20161001|2016-08-11 02:30,11,42.09,42.1,42,42,31
20161001|2016-08-11 03:00,11,42.01,42.12,41.88,41.91,177
20161001|2016-08-11 03:30,11,41.89,42.03,41.88,42.03,146
20161001|2016-08-11 04:00,11,42.07,42.28,42.07,42.24,51
20161001|2016-08-11 04:30,11,42.25,42.46,42.24,42.46,52
20161001|2016-08-11 05:00,11,42.46,42.46,42.39,42.42,12
20161001|2016-08-11 05:30,11,42.39,42.57,42.39,42.57,17
20161001|2016-08-11 06:00,11,42.44,42.45,42.42,42.45,12
20161001|2016-08-11 06:30,11,42.48,42.48,42.29,42.35,13
20161001|2016-08-11 07:00,11,42.32,42.36,42.15,42.23,118
20161001|2016-08-11 07:30,11,42.28,42.45,42.28,42.35,25
20161001|2016-08-11 08:00,11,42.34,42.74,42.32,42.74,109
20161001|2016-08-11 08:30,11,42.81,43.02,42.64,42.95,491
20161001|2016-08-11 09:00,11,42.97,43.35,42.96,43.32,502
20161001|2016-08-11 09:30,11,43.34,43.79,43.34,43.64,946
20161001|2016-08-11 10:00,11,43.75,44.09,43.61,44.09,857
20161001|2016-08-11 10:30,11,44.09,44.09,43.86,43.92,561
20161001|2016-08-11 11:00,11,43.96,44.53,43.95,44.48,891
20161001|2016-08-11 11:30,11,44.49,44.58,44.14,44.24,218
20161001|2016-08-11 12:00,11,44.32,44.35,44.19,44.27,67
20161001|2016-08-11 12:30,11,44.26,44.33,44.21,44.3,53
20161001|2016-08-11 13:00,11,44.32,44.43,44.05,44.24,1531
20161001|2016-08-11 13:30,11,44.22,44.22,44.08,44.11,203
20161001|2016-08-11 14:00,11,44.08,44.12,44.03,44.09,56
20161001|2016-08-11 14:30,11,44.05,44.15,44.05,44.15,26
20161001|2016-08-11 15:00,11,44.1,44.12,44.1,44.12,12
20161001|2016-08-11 15:30,11,44.14,44.23,44.14,44.23,3
20161001|2016-08-11 19:00,12,44.41,44.47,44.39,44.4,19
20161001|2016-08-11 19:30,12,44.45,44.45,44.45,44.45,2
20161001|2016-08-11 20:00,12,44.36,44.37,44.35,44.37,6
20161001|2016-08-11 21:00,12,44.37,44.38,44.37,44.38,2
20161001|2016-08-11 21:30,12,44.43,44.51,44.36,44.36,135
20161001|2016-08-11 22:00,12,44.44,44.45,44.43,44.45,3
20161001|2016-08-11 22:30,12,44.5,44.5,44.5,44.5,11
20161001|2016-08-11 23:00,12,44.61,44.69,44.61,44.62,30
20161001|2016-08-11 23:30,12,44.72,44.87,44.72,44.85,31
20161001|2016-08-12 00:00,12,44.79,44.8,44.69,44.69,10
20161001|2016-08-12 00:30,12,44.66,44.66,44.58,44.59,14
20161001|2016-08-12 01:00,12,44.65,44.65,44.44,44.44,7
20161001|2016-08-12 01:30,12,44.45,44.57,44.43,44.55,47
20161001|2016-08-12 02:00,12,44.52,44.59,44.35,44.35,18
20161001|2016-08-12 02:30,12,44.36,44.42,44.28,44.32,13
20161001|2016-08-12 03:00,12,44.37,44.44,44.33,44.44,16
20161001|2016-08-12 03:30,12,44.42,44.42,44.17,44.19,76
20161001|2016-08-12 04:00,12,44.19,44.56,44.16,44.56,64
20161001|2016-08-12 04:30,12,44.57,44.57,44.27,44.31,16
20161001|2016-08-12 05:00,12,44.26,44.31,44.15,44.25,34
20161001|2016-08-12 05:30,12,44.17,44.25,44.15,44.23,7
20161001|2016-08-12 06:00,12,44.23,44.23,44.06,44.08,305
20161001|2016-08-12 06:30,12,44.08,44.27,44.08,44.27,347
20161001|2016-08-12 07:00,12,44.25,44.3,44.21,44.21,190
20161001|2016-08-12 07:30,12,44.21,44.48,44.06,44.07,74
20161001|2016-08-12 08:00,12,44.12,44.6,44.12,44.52,357
20161001|2016-08-12 08:30,12,44.6,44.72,44.39,44.65,237
20161001|2016-08-12 09:00,12,44.62,44.72,44.38,44.51,230
20161001|2016-08-12 09:30,12,44.47,44.81,44.41,44.79,571
20161001|2016-08-12 10:00,12,44.79,45.23,44.76,45.05,1177
20161001|2016-08-12 10:30,12,45.09,45.11,44.93,45.09,88
20161001|2016-08-12 11:00,12,45.06,45.14,44.99,45.11,43
20161001|2016-08-12 11:30,12,45.15,45.25,44.95,44.97,157
20161001|2016-08-12 12:00,12,45.01,45.08,44.55,45.08,505
20161001|2016-08-12 12:30,12,45.09,45.12,45,45.12,122
20161001|2016-08-12 13:00,12,45.08,45.27,45.03,45.16,5648
20161001|2016-08-12 13:30,12,45.14,45.17,45.07,45.12,355
20161001|2016-08-12 14:00,12,45.15,45.15,45.15,45.15,5
20161001|2016-08-12 14:30,12,45.2,45.4,45.2,45.4,69
20161001|2016-08-12 15:00,12,45.39,45.39,45.35,45.35,2
20161001|2016-08-12 15:30,12,45.41,45.45,45.38,45.39,71
20161001|2016-08-12 16:00,12,45.37,45.38,45.35,45.38,4
20161001|2016-08-12 16:30,12,45.38,45.38,45.36,45.38,3
20161001|2016-08-14 17:00,15,45.35,45.38,45.28,45.28,5
20161001|2016-08-14 18:30,15,45.26,45.26,45.26,45.26,1
20161001|2016-08-14 19:00,15,45.28,45.33,45.28,45.33,12
20161001|2016-08-14 19:30,15,45.34,45.35,45.33,45.35,36
20161001|2016-08-14 20:00,15,45.35,45.36,45.35,45.36,19
20161001|2016-08-14 20:30,15,45.42,45.58,45.42,45.58,13
20161001|2016-08-14 21:00,15,45.57,45.57,45.57,45.57,1
20161001|2016-08-14 21:30,15,45.55,45.62,45.55,45.62,6
20161001|2016-08-14 22:00,15,45.61,45.62,45.59,45.59,11
20161001|2016-08-14 22:30,15,45.47,45.5,45.47,45.5,14
20161001|2016-08-14 23:00,15,45.5,45.5,45.5,45.5,2
20161001|2016-08-14 23:30,15,45.54,45.54,45.54,45.54,1
20161001|2016-08-15 00:30,15,45.55,45.55,45.55,45.55,1
20161001|2016-08-15 01:00,15,45.56,45.57,45.49,45.49,5
20161001|2016-08-15 01:30,15,45.5,45.56,45.5,45.52,7
20161001|2016-08-15 02:00,15,45.53,45.78,45.53,45.78,35
20161001|2016-08-15 02:30,15,45.77,45.79,45.74,45.74,12
20161001|2016-08-15 03:00,15,45.72,45.83,45.66,45.66,81
20161001|2016-08-15 03:30,15,45.61,45.67,45.54,45.55,48
20161001|2016-08-15 04:00,15,45.54,45.59,45.29,45.33,89
20161001|2016-08-15 04:30,15,45.29,45.31,45.19,45.29,323
20161001|2016-08-15 05:00,15,45.34,45.4,45.29,45.36,43
20161001|2016-08-15 05:30,15,45.35,45.36,45.34,45.36,6
20161001|2016-08-15 06:00,15,45.34,45.45,45.34,45.45,10
20161001|2016-08-15 06:30,15,45.39,45.39,45.07,45.17,131
20161001|2016-08-15 07:00,15,45.17,45.48,45.17,45.4,85
20161001|2016-08-15 07:30,15,45.4,45.57,45.31,45.49,563
20161001|2016-08-15 08:00,15,45.48,45.82,45.4,45.8,340
20161001|2016-08-15 08:30,15,45.81,46.08,45.66,45.72,1233
20161001|2016-08-15 09:00,15,45.77,46.15,45.68,46.01,451
20161001|2016-08-15 09:30,15,46.06,46.32,46.04,46.3,506
20161001|2016-08-15 10:00,15,46.31,46.35,46.1,46.26,264
20161001|2016-08-15 10:30,15,46.26,46.32,45.95,46.18,709
20161001|2016-08-15 11:00,15,46.22,46.41,46.19,46.2,374
20161001|2016-08-15 11:30,15,46.21,46.31,46.2,46.25,59
20161001|2016-08-15 12:00,15,46.28,46.31,46.21,46.25,50
20161001|2016-08-15 12:30,15,46.27,46.35,46.27,46.3,50
20161001|2016-08-15 13:00,15,46.28,46.43,46.26,46.43,1886
20161001|2016-08-15 13:30,15,46.4,46.54,46.37,46.4,431
20161001|2016-08-15 14:00,15,46.47,46.5,46.42,46.44,91
20161001|2016-08-15 14:30,15,46.5,46.58,46.5,46.54,158
20161001|2016-08-15 15:00,15,46.52,46.53,46.37,46.39,208
20161001|2016-08-15 15:30,15,46.35,46.36,46.32,46.32,5
20161001|2016-08-15 16:00,15,46.28,46.3,46.07,46.13,295
20161001|2016-08-15 16:30,15,46.18,46.18,46.16,46.16,4
20161001|2016-08-15 19:00,16,46.32,46.32,46.26,46.26,7
20161001|2016-08-15 19:30,16,46.22,46.22,46.2,46.2,2
20161001|2016-08-15 20:00,16,46.21,46.25,46.21,46.25,3
20161001|2016-08-15 20:30,16,46.18,46.18,46.17,46.17,4
20161001|2016-08-15 21:00,16,46.17,46.17,46.14,46.16,5
20161001|2016-08-15 21:30,16,46.12,46.14,46.1,46.1,40
20161001|2016-08-15 22:00,16,46.12,46.12,46.11,46.11,13
20161001|2016-08-15 22:30,16,46.11,46.14,46.11,46.14,2
20161001|2016-08-15 23:30,16,46.12,46.14,46.11,46.14,5
20161001|2016-08-16 00:30,16,46.15,46.15,46.14,46.15,5
20161001|2016-08-16 01:00,16,46.13,46.16,46.12,46.12,14
20161001|2016-08-16 01:30,16,46.09,46.09,46.04,46.06,124
20161001|2016-08-16 02:00,16,46,46.43,46,46.37,85
20161001|2016-08-16 02:30,16,46.39,46.53,46.37,46.42,53
20161001|2016-08-16 03:00,16,46.49,46.75,46.44,46.58,167
20161001|2016-08-16 03:30,16,46.57,46.57,46.43,46.51,142
20161001|2016-08-16 04:00,16,46.47,46.71,46.45,46.67,230
20161001|2016-08-16 04:30,16,46.64,46.81,46.61,46.78,14
20161001|2016-08-16 05:00,16,46.75,46.75,46.56,46.62,59
20161001|2016-08-16 05:30,16,46.61,46.65,46.59,46.65,9
20161001|2016-08-16 06:00,16,46.66,46.68,46.55,46.6,23
20161001|2016-08-16 06:30,16,46.59,46.69,46.57,46.69,23
20161001|2016-08-16 07:00,16,46.61,46.74,46.56,46.72,125
20161001|2016-08-16 07:30,16,46.78,46.84,46.11,46.42,592
20161001|2016-08-16 08:00,16,46.45,46.68,46.42,46.64,400
20161001|2016-08-16 08:30,16,46.65,46.65,46.36,46.5,127
20161001|2016-08-16 09:00,16,46.56,46.79,46.42,46.46,273
20161001|2016-08-16 09:30,16,46.42,46.67,46.28,46.62,241
20161001|2016-08-16 10:00,16,46.63,47.24,46.57,47.1,708
20161001|2016-08-16 10:30,16,47.13,47.14,46.88,47.05,305
20161001|2016-08-16 11:00,16,47.06,47.3,47.02,47.07,437
20161001|2016-08-16 11:30,16,47.04,47.19,46.99,47.16,71
20161001|2016-08-16 12:00,16,47.16,47.23,47.1,47.1,60
20161001|2016-08-16 12:30,16,47.05,47.14,46.98,47.02,222
20161001|2016-08-16 13:00,16,47.01,47.28,47,47.23,548
20161001|2016-08-16 13:30,16,47.21,47.37,47.18,47.32,305
20161001|2016-08-16 14:00,16,47.36,47.36,47.19,47.19,74
20161001|2016-08-16 14:30,16,47.2,47.27,47.2,47.24,60
20161001|2016-08-16 15:00,16,47.29,47.33,47.24,47.28,38
20161001|2016-08-16 15:30,16,47.28,47.3,46.77,47.01,482
20161001|2016-08-16 16:00,16,47,47.04,46.94,46.94,32
20161001|2016-08-16 16:30,16,46.94,47.02,46.91,47.02,22
20161001|2016-08-16 19:00,17,47.2,47.2,46.89,46.89,14
20161001|2016-08-16 19:30,17,46.93,46.94,46.86,46.92,43
20161001|2016-08-16 20:00,17,46.93,47.12,46.93,47.11,12
20161001|2016-08-16 20:30,17,47.07,47.08,47.07,47.08,5
20161001|2016-08-16 21:30,17,46.98,46.98,46.96,46.97,3
20161001|2016-08-16 22:00,17,46.94,47.01,46.94,47.01,2
20161001|2016-08-16 23:00,17,47,47,46.97,46.97,5
20161001|2016-08-16 23:30,17,46.94,46.94,46.94,46.94,2
20161001|2016-08-17 00:00,17,46.91,46.91,46.91,46.91,2
20161001|2016-08-17 00:30,17,46.95,46.95,46.94,46.94,3
20161001|2016-08-17 01:00,17,46.99,47.07,46.98,47,22
20161001|2016-08-17 01:30,17,46.93,46.93,46.92,46.92,2
20161001|2016-08-17 02:00,17,47.01,47.02,46.81,46.92,26
20161001|2016-08-17 02:30,17,46.96,46.97,46.91,46.91,10
20161001|2016-08-17 03:00,17,46.93,46.94,46.68,46.74,111
20161001|2016-08-17 03:30,17,46.83,46.83,46.7,46.74,112
20161001|2016-08-17 04:00,17,46.72,46.79,46.69,46.78,93
20161001|2016-08-17 04:30,17,46.81,46.91,46.81,46.9,51
20161001|2016-08-17 05:00,17,46.78,46.84,46.78,46.83,24
20161001|2016-08-17 05:30,17,46.75,46.81,46.75,46.81,15
20161001|2016-08-17 06:00,17,46.81,47.12,46.81,47.12,155
20161001|2016-08-17 06:30,17,47.13,47.22,47.13,47.17,105
20161001|2016-08-17 07:00,17,47.15,47.15,46.96,47,132
20161001|2016-08-17 07:30,17,47.03,47.14,46.98,47.12,90
20161001|2016-08-17 08:00,17,47.13,47.23,46.98,47.07,370
20161001|2016-08-17 08:30,17,47.07,47.11,46.69,46.82,477
20161001|2016-08-17 09:00,17,46.76,46.95,46.57,46.57,799
20161001|2016-08-17 09:30,17,46.59,47.44,46.59,47.41,1591
20161001|2016-08-17 10:00,17,47.44,47.49,46.95,47.02,1162
20161001|2016-08-17 10:30,17,47.02,47.21,46.86,47.12,709
20161001|2016-08-17 11:00,17,47.13,47.18,47,47.06,147
20161001|2016-08-17 11:30,17,47.08,47.18,47.08,47.17,178
20161001|2016-08-17 12:00,17,47.13,47.28,47.12,47.23,104
20161001|2016-08-17 12:30,17,47.25,47.29,47.07,47.1,135
20161001|2016-08-17 13:00,17,47.07,47.67,47.07,47.55,1271
20161001|2016-08-17 13:30,17,47.53,47.64,47.44,47.53,447
20161001|2016-08-17 14:00,17,47.56,47.58,47.54,47.58,126
20161001|2016-08-17 14:30,17,47.58,47.64,47.56,47.6,158
20161001|2016-08-17 15:00,17,47.58,47.58,47.56,47.56,22
20161001|2016-08-17 15:30,17,47.59,47.61,47.59,47.61,50
20161001|2016-08-17 16:00,17,47.59,47.61,47.58,47.61,12
20161001|2016-08-17 16:30,17,47.61,47.61,47.57,47.59,18
20161001|2016-08-17 19:00,18,47.48,47.56,47.48,47.5,17
20161001|2016-08-17 19:30,18,47.51,47.51,47.47,47.47,6
20161001|2016-08-17 20:00,18,47.48,47.48,47.33,47.33,42
20161001|2016-08-17 20:30,18,47.32,47.48,47.32,47.47,44
20161001|2016-08-17 21:00,18,47.46,47.47,47.41,47.41,19
20161001|2016-08-17 21:30,18,47.43,47.45,47.37,47.37,5
20161001|2016-08-17 22:00,18,47.42,47.44,47.39,47.39,7
20161001|2016-08-17 22:30,18,47.42,47.43,47.41,47.42,9
20161001|2016-08-17 23:00,18,47.43,47.43,47.4,47.42,6
20161001|2016-08-17 23:30,18,47.4,47.46,47.4,47.46,20
20161001|2016-08-18 00:00,18,47.46,47.5,47.46,47.47,33
20161001|2016-08-18 00:30,18,47.47,47.48,47.44,47.45,68
20161001|2016-08-18 01:00,18,47.49,47.52,47.47,47.48,117
20161001|2016-08-18 01:30,18,47.47,47.57,47.47,47.49,107
20161001|2016-08-18 02:00,18,47.47,47.84,47.47,47.72,432
20161001|2016-08-18 02:30,18,47.72,47.78,47.72,47.74,73
20161001|2016-08-18 03:00,18,47.75,47.83,47.69,47.71,116
20161001|2016-08-18 03:30,18,47.73,47.74,47.57,47.64,399
20161001|2016-08-18 04:00,18,47.64,47.69,47.58,47.68,101
20161001|2016-08-18 04:30,18,47.69,47.71,47.62,47.68,33
20161001|2016-08-18 05:00,18,47.67,47.78,47.61,47.62,181
20161001|2016-08-18 05:30,18,47.64,47.67,47.56,47.62,37
20161001|2016-08-18 06:00,18,47.58,47.72,47.58,47.7,66
20161001|2016-08-18 06:30,18,47.7,47.79,47.7,47.72,70
20161001|2016-08-18 07:00,18,47.71,47.77,47.64,47.74,92
20161001|2016-08-18 07:30,18,47.74,47.95,47.69,47.88,479
20161001|2016-08-18 08:00,18,47.93,48.16,47.83,48.06,2710
20161001|2016-08-18 08:30,18,48.09,48.4,48.05,48.36,2763
20161001|2016-08-18 09:00,18,48.36,48.45,48.17,48.27,1350
20161001|2016-08-18 09:30,18,48.29,48.57,48.21,48.57,1102
20161001|2016-08-18 10:00,18,48.58,48.69,48.46,48.6,1653
20161001|2016-08-18 10:30,18,48.62,48.89,48.6,48.76,2869
20161001|2016-08-18 11:00,18,48.76,48.86,48.69,48.79,922
20161001|2016-08-18 11:30,18,48.8,48.81,48.7,48.74,351
20161001|2016-08-18 12:00,18,48.74,48.98,48.74,48.83,1242
20161001|2016-08-18 12:30,18,48.84,48.91,48.83,48.89,215
20161001|2016-08-18 13:00,18,48.88,49.1,48.85,48.88,2229
20161001|2016-08-18 13:30,18,48.87,48.87,48.77,48.81,935
20161001|2016-08-18 14:00,18,48.8,48.83,48.76,48.8,147
20161001|2016-08-18 14:30,18,48.79,48.89,48.79,48.86,146
20161001|2016-08-18 15:00,18,48.9,48.96,48.9,48.94,26
20161001|2016-08-18 15:30,18,48.92,49.01,48.91,48.98,45
20161001|2016-08-18 16:00,18,48.95,48.95,48.91,48.91,12
20161001|2016-08-18 16:30,18,48.91,48.96,48.91,48.93,6
20161001|2016-08-18 19:00,19,48.95,48.95,48.83,48.83,14
20161001|2016-08-18 19:30,19,48.88,48.88,48.87,48.88,4
20161001|2016-08-18 20:00,19,48.9,48.95,48.9,48.9,29
20161001|2016-08-18 20:30,19,48.9,48.91,48.86,48.86,8
20161001|2016-08-18 21:00,19,48.88,48.89,48.87,48.88,5
20161001|2016-08-18 21:30,19,48.92,48.96,48.9,48.9,107
20161001|2016-08-18 22:00,19,48.96,48.99,48.94,48.99,12
20161001|2016-08-18 22:30,19,48.97,48.97,48.94,48.94,13
20161001|2016-08-18 23:00,19,48.96,48.96,48.95,48.95,3
20161001|2016-08-18 23:30,19,48.95,49.25,48.95,49.16,254
20161001|2016-08-19 00:00,19,49.18,49.27,49.13,49.13,75
20161001|2016-08-19 00:30,19,49.12,49.23,49.11,49.17,68
20161001|2016-08-19 01:00,19,49.2,49.34,49.2,49.3,62
20161001|2016-08-19 01:30,19,49.35,49.36,49.15,49.16,71
20161001|2016-08-19 02:00,19,49.16,49.18,48.86,48.89,252
20161001|2016-08-19 02:30,19,48.9,48.93,48.76,48.83,335
20161001|2016-08-19 03:00,19,48.82,48.89,48.56,48.57,334
20161001|2016-08-19 03:30,19,48.59,48.67,48.58,48.66,201
20161001|2016-08-19 04:00,19,48.67,48.8,48.65,48.7,247
20161001|2016-08-19 04:30,19,48.66,48.87,48.65,48.83,178
20161001|2016-08-19 05:00,19,48.85,48.96,48.78,48.78,162
20161001|2016-08-19 05:30,19,48.77,48.89,48.69,48.73,61
20161001|2016-08-19 06:00,19,48.71,48.83,48.66,48.77,63
20161001|2016-08-19 06:30,19,48.79,48.89,48.7,48.76,351
20161001|2016-08-19 07:00,19,48.73,48.74,48.59,48.66,556
20161001|2016-08-19 07:30,19,48.64,48.79,48.6,48.73,802
20161001|2016-08-19 08:00,19,48.72,49.17,48.68,49.05,1229
20161001|2016-08-19 08:30,19,49.04,49.12,48.57,48.68,2232
20161001|2016-08-19 09:00,19,48.68,49,48.6,48.75,2431
20161001|2016-08-19 09:30,19,48.73,48.87,48.6,48.84,983
20161001|2016-08-19 10:00,19,48.78,48.89,48.62,48.76,1146
20161001|2016-08-19 10:30,19,48.76,48.87,48.68,48.81,623
20161001|2016-08-19 11:00,19,48.8,48.95,48.78,48.86,488
20161001|2016-08-19 11:30,19,48.86,48.92,48.77,48.79,419
20161001|2016-08-19 12:00,19,48.78,48.88,48.77,48.8,226
20161001|2016-08-19 12:30,19,48.83,48.97,48.83,48.95,313
20161001|2016-08-19 13:00,19,48.96,49.19,48.92,49.08,2866
20161001|2016-08-19 13:30,19,49.07,49.07,48.95,49.03,287
20161001|2016-08-19 14:00,19,49.05,49.06,48.94,48.96,75
20161001|2016-08-19 14:30,19,48.99,49.01,48.87,49.01,250
20161001|2016-08-19 15:00,19,49.02,49.1,49.01,49.05,177
20161001|2016-08-19 15:30,19,49.08,49.14,49.04,49.06,94
20161001|2016-08-19 16:00,19,49.09,49.09,49.04,49.04,6
20161001|2016-08-21 17:00,22,48.91,48.98,48.65,48.7,31
20161001|2016-08-21 17:30,22,48.74,48.74,48.67,48.67,5
20161001|2016-08-21 18:00,22,48.7,48.92,48.7,48.83,49
20161001|2016-08-21 18:30,22,48.89,48.89,48.83,48.84,7
20161001|2016-08-21 19:00,22,48.82,48.85,48.81,48.82,24
20161001|2016-08-21 19:30,22,48.84,48.84,48.75,48.76,17
20161001|2016-08-21 20:00,22,48.76,48.77,48.67,48.68,112
20161001|2016-08-21 20:30,22,48.69,48.69,48.58,48.59,122
20161001|2016-08-21 21:00,22,48.6,48.65,48.6,48.62,16
20161001|2016-08-21 21:30,22,48.59,48.59,48.48,48.5,187
20161001|2016-08-21 22:00,22,48.49,48.53,48.49,48.53,34
20161001|2016-08-21 22:30,22,48.54,48.67,48.52,48.66,47
20161001|2016-08-21 23:00,22,48.63,48.64,48.57,48.58,18
20161001|2016-08-21 23:30,22,48.55,48.55,48.38,48.44,265
20161001|2016-08-22 00:00,22,48.41,48.51,48.4,48.51,38
20161001|2016-08-22 00:30,22,48.5,48.5,48.25,48.4,340
20161001|2016-08-22 01:00,22,48.41,48.46,48.3,48.35,129
20161001|2016-08-22 01:30,22,48.34,48.36,48.19,48.22,400
20161001|2016-08-22 02:00,22,48.23,48.32,48.12,48.32,499
20161001|2016-08-22 02:30,22,48.33,48.39,48.27,48.37,157
20161001|2016-08-22 03:00,22,48.37,48.45,48.32,48.35,196
20161001|2016-08-22 03:30,22,48.34,48.36,48.19,48.28,240
20161001|2016-08-22 04:00,22,48.28,48.4,48.27,48.29,144
20161001|2016-08-22 04:30,22,48.3,48.34,48.08,48.09,775
20161001|2016-08-22 05:00,22,48.08,48.08,47.83,47.85,748
20161001|2016-08-22 05:30,22,47.85,47.88,47.65,47.75,682
20161001|2016-08-22 06:00,22,47.74,47.82,47.69,47.8,185
20161001|2016-08-22 06:30,22,47.8,47.86,47.74,47.86,125
20161001|2016-08-22 07:00,22,47.86,47.95,47.8,47.95,194
20161001|2016-08-22 07:30,22,47.94,48.06,47.82,47.83,597
20161001|2016-08-22 08:00,22,47.83,48.12,47.83,47.99,985
20161001|2016-08-22 08:30,22,47.94,47.94,47.64,47.86,1502
20161001|2016-08-22 09:00,22,47.84,47.97,47.65,47.74,1364
20161001|2016-08-22 09:30,22,47.76,47.94,47.72,47.86,621
20161001|2016-08-22 10:00,22,47.86,48.05,47.55,47.59,1716
20161001|2016-08-22 10:30,22,47.59,47.68,47.58,47.64,353
20161001|2016-08-22 11:00,22,47.61,47.77,47.6,47.67,266
20161001|2016-08-22 11:30,22,47.68,47.74,47.65,47.71,382
20161001|2016-08-22 12:00,22,47.73,47.75,47.47,47.62,760
20161001|2016-08-22 12:30,22,47.62,47.7,47.57,47.65,827
20161001|2016-08-22 13:00,22,47.66,47.77,47.35,47.41,2136
20161001|2016-08-22 13:30,22,47.41,47.45,47.39,47.4,387
20161001|2016-08-22 14:00,22,47.42,47.45,47.42,47.43,138
20161001|2016-08-22 14:30,22,47.45,47.46,47.4,47.4,213
20161001|2016-08-22 15:00,22,47.43,47.44,47.4,47.41,23
20161001|2016-08-22 15:30,22,47.4,47.4,47.34,47.37,142
20161001|2016-08-22 19:00,23,47.24,47.25,47.21,47.21,18
20161001|2016-08-22 19:30,23,47.21,47.21,47.09,47.12,89
20161001|2016-08-22 20:00,23,47.1,47.1,46.97,47.01,88
20161001|2016-08-22 20:30,23,47.03,47.03,46.77,46.79,200
20161001|2016-08-22 21:00,23,46.8,46.83,46.67,46.72,136
20161001|2016-08-22 21:30,23,46.69,46.82,46.62,46.81,166
20161001|2016-08-22 22:00,23,46.8,46.8,46.73,46.8,56
20161001|2016-08-22 22:30,23,46.8,46.8,46.76,46.76,4
20161001|2016-08-22 23:00,23,46.78,46.79,46.77,46.77,8
20161001|2016-08-22 23:30,23,46.82,46.82,46.81,46.82,7
20161001|2016-08-23 00:30,23,46.82,46.88,46.82,46.88,27
20161001|2016-08-23 01:00,23,46.9,47.21,46.9,47.2,258
20161001|2016-08-23 01:30,23,47.21,47.21,46.92,46.94,196
20161001|2016-08-23 02:00,23,46.99,47.13,46.94,46.94,155
20161001|2016-08-23 02:30,23,46.93,47.04,46.93,46.99,54
20161001|2016-08-23 03:00,23,46.95,47.08,46.86,46.87,157
20161001|2016-08-23 03:30,23,46.89,46.92,46.75,46.8,198
20161001|2016-08-23 04:00,23,46.82,46.92,46.82,46.88,49
20161001|2016-08-23 04:30,23,46.92,47.03,46.92,46.96,144
20161001|2016-08-23 05:00,23,46.97,46.97,46.85,46.85,71
20161001|2016-08-23 05:30,23,46.86,47,46.85,47,81
20161001|2016-08-23 06:00,23,46.98,47.07,46.98,47.01,82
20161001|2016-08-23 06:30,23,47,47.18,47,47.09,139
20161001|2016-08-23 07:00,23,47.1,47.13,46.97,47.01,192
20161001|2016-08-23 07:30,23,47,47.01,46.9,47,277
20161001|2016-08-23 08:00,23,47.02,47.15,46.67,46.73,1438
20161001|2016-08-23 08:30,23,46.73,47.01,46.6,46.7,1545
20161001|2016-08-23 09:00,23,46.7,46.93,46.65,46.92,760
20161001|2016-08-23 09:30,23,46.93,48.18,46.85,48.17,4935
20161001|2016-08-23 10:00,23,48.17,48.33,47.67,48.04,3927
20161001|2016-08-23 10:30,23,48.04,48.1,47.73,47.73,1501
20161001|2016-08-23 11:00,23,47.75,47.95,47.55,47.81,1304
20161001|2016-08-23 11:30,23,47.8,48.1,47.78,48.06,593
20161001|2016-08-23 12:00,23,48.06,48.2,47.99,48.01,901
20161001|2016-08-23 12:30,23,48,48.16,47.99,48.11,395
20161001|2016-08-23 13:00,23,48.12,48.18,47.97,48.15,1919
20161001|2016-08-23 13:30,23,48.16,48.17,48.05,48.09,314
20161001|2016-08-23 14:00,23,48.08,48.09,48.03,48.06,66
20161001|2016-08-23 14:30,23,48.05,48.05,47.96,47.97,109
20161001|2016-08-23 15:00,23,47.98,48,47.94,47.96,137
20161001|2016-08-23 15:30,23,47.95,47.98,47.56,47.56,661
20161001|2016-08-23 16:00,23,47.58,47.62,47.58,47.62,3
20161001|2016-08-23 16:30,23,47.66,47.66,47.63,47.65,6
20161001|2016-08-23 19:00,24,47.64,47.73,47.64,47.69,18
20161001|2016-08-23 19:30,24,47.63,47.64,47.6,47.6,41
20161001|2016-08-23 20:00,24,47.64,47.66,47.6,47.61,34
20161001|2016-08-23 20:30,24,47.65,47.7,47.64,47.68,5
20161001|2016-08-23 21:00,24,47.65,47.65,47.65,47.65,5
20161001|2016-08-23 21:30,24,47.6,47.6,47.55,47.55,57
20161001|2016-08-23 22:00,24,47.59,47.59,47.59,47.59,1
20161001|2016-08-23 23:00,24,47.56,47.57,47.36,47.39,217
20161001|2016-08-23 23:30,24,47.4,47.55,47.36,47.53,111
20161001|2016-08-24 00:00,24,47.48,47.5,47.43,47.43,124
20161001|2016-08-24 00:30,24,47.47,47.47,47.41,47.42,25
20161001|2016-08-24 01:00,24,47.42,47.42,47.3,47.39,140
20161001|2016-08-24 01:30,24,47.36,47.39,47.27,47.35,86
20161001|2016-08-24 02:00,24,47.3,47.3,47.14,47.23,229
20161001|2016-08-24 02:30,24,47.28,47.42,47.28,47.36,154
20161001|2016-08-24 03:00,24,47.38,47.51,47.2,47.26,567
20161001|2016-08-24 03:30,24,47.27,47.34,47.22,47.23,108
20161001|2016-08-24 04:00,24,47.26,47.37,47.2,47.3,222
20161001|2016-08-24 04:30,24,47.34,47.35,47.27,47.31,63
20161001|2016-08-24 05:00,24,47.31,47.39,47.26,47.32,112
20161001|2016-08-24 05:30,24,47.33,47.36,47.3,47.32,57
20161001|2016-08-24 06:00,24,47.3,47.31,47.15,47.18,357
20161001|2016-08-24 06:30,24,47.21,47.24,47.04,47.15,609
20161001|2016-08-24 07:00,24,47.12,47.24,47.05,47.24,682
20161001|2016-08-24 07:30,24,47.21,47.39,47.15,47.34,430
20161001|2016-08-24 08:00,24,47.35,47.42,47.27,47.32,402
20161001|2016-08-24 08:30,24,47.32,47.64,47.3,47.56,1132
20161001|2016-08-24 09:00,24,47.57,47.69,47.41,47.5,931
20161001|2016-08-24 09:30,24,47.49,47.49,46.67,46.76,5311
20161001|2016-08-24 10:00,24,46.71,46.94,46.42,46.52,2396
20161001|2016-08-24 10:30,24,46.56,46.76,46.49,46.75,567
20161001|2016-08-24 11:00,24,46.74,46.8,46.61,46.67,567
20161001|2016-08-24 11:30,24,46.66,46.81,46.65,46.77,151
20161001|2016-08-24 12:00,24,46.75,46.77,46.63,46.66,419
20161001|2016-08-24 12:30,24,46.65,46.8,46.59,46.73,820
20161001|2016-08-24 13:00,24,46.76,47,46.58,46.76,3534
20161001|2016-08-24 13:30,24,46.76,46.78,46.66,46.66,235
20161001|2016-08-24 14:00,24,46.66,46.73,46.64,46.69,119
20161001|2016-08-24 14:30,24,46.69,46.8,46.66,46.78,290
20161001|2016-08-24 15:00,24,46.78,46.8,46.7,46.76,219
20161001|2016-08-24 15:30,24,46.77,46.79,46.77,46.79,7
20161001|2016-08-24 16:30,24,46.77,46.77,46.73,46.76,9
20161001|2016-08-24 19:00,25,46.79,46.79,46.77,46.77,54
20161001|2016-08-24 19:30,25,46.8,46.8,46.8,46.8,1
20161001|2016-08-24 20:00,25,46.8,46.8,46.67,46.67,6
20161001|2016-08-24 20:30,25,46.66,46.71,46.66,46.68,5
20161001|2016-08-24 21:00,25,46.66,46.72,46.66,46.71,7
20161001|2016-08-24 21:30,25,46.74,46.78,46.74,46.78,5
20161001|2016-08-24 22:00,25,46.79,46.79,46.78,46.78,5
20161001|2016-08-24 22:30,25,46.77,46.77,46.77,46.77,8
20161001|2016-08-24 23:00,25,46.74,46.75,46.74,46.74,7
20161001|2016-08-24 23:30,25,46.76,46.98,46.76,46.92,110
20161001|2016-08-25 00:00,25,46.89,46.89,46.84,46.88,40
20161001|2016-08-25 00:30,25,46.85,46.85,46.83,46.85,12
20161001|2016-08-25 01:00,25,46.88,46.95,46.86,46.91,57
20161001|2016-08-25 01:30,25,46.9,46.9,46.87,46.9,8
20161001|2016-08-25 02:00,25,46.86,46.93,46.7,46.85,490
20161001|2016-08-25 02:30,25,46.86,46.88,46.8,46.88,44
20161001|2016-08-25 03:00,25,46.84,46.85,46.7,46.74,96
20161001|2016-08-25 03:30,25,46.76,46.8,46.74,46.77,67
20161001|2016-08-25 04:00,25,46.71,47.06,46.71,47.05,355
20161001|2016-08-25 04:30,25,47.05,47.06,46.89,46.93,208
20161001|2016-08-25 05:00,25,46.92,46.92,46.83,46.88,127
20161001|2016-08-25 05:30,25,46.88,46.88,46.66,46.69,185
20161001|2016-08-25 06:00,25,46.71,46.71,46.42,46.55,407
20161001|2016-08-25 06:30,25,46.58,46.65,46.49,46.61,129
20161001|2016-08-25 07:00,25,46.54,46.64,46.48,46.61,130
20161001|2016-08-25 07:30,25,46.61,46.74,46.5,46.59,1261
20161001|2016-08-25 08:00,25,46.6,46.79,46.55,46.69,1059
20161001|2016-08-25 08:30,25,46.7,47.22,46.53,47.13,2383
20161001|2016-08-25 09:00,25,47.14,47.28,46.84,46.94,1879
20161001|2016-08-25 09:30,25,46.95,47.08,46.82,47.06,1173
20161001|2016-08-25 10:00,25,47.06,47.17,47,47.06,1223
20161001|2016-08-25 10:30,25,47.03,47.05,46.88,47.02,360
20161001|2016-08-25 11:00,25,47.01,47.06,46.94,47,146
20161001|2016-08-25 11:30,25,47.05,47.11,47.03,47.11,292
20161001|2016-08-25 12:00,25,47.09,47.13,47.05,47.09,124
20161001|2016-08-25 12:30,25,47.1,47.1,46.83,47.03,1275
20161001|2016-08-25 13:00,25,47.04,47.4,46.97,47.34,1870
20161001|2016-08-25 13:30,25,47.34,47.46,47.31,47.31,411
20161001|2016-08-25 14:00,25,47.35,47.37,47.25,47.32,220
20161001|2016-08-25 14:30,25,47.32,47.33,47.28,47.33,64
20161001|2016-08-25 15:00,25,47.32,47.33,47.32,47.33,21
20161001|2016-08-25 15:30,25,47.35,47.4,47.35,47.36,59
20161001|2016-08-25 16:00,25,47.35,47.41,47.35,47.37,22
20161001|2016-08-25 19:00,26,47.35,47.38,47.34,47.36,11
20161001|2016-08-25 19:30,26,47.34,47.34,47.3,47.3,5
20161001|2016-08-25 20:00,26,47.25,47.26,47.25,47.26,5
20161001|2016-08-25 20:30,26,47.27,47.29,47.26,47.29,8
20161001|2016-08-25 21:00,26,47.28,47.29,47.28,47.28,4
20161001|2016-08-25 22:00,26,47.24,47.27,47.23,47.26,12
20161001|2016-08-25 22:30,26,47.25,47.25,47.24,47.24,3
20161001|2016-08-25 23:00,26,47.26,47.26,47.26,47.26,2
20161001|2016-08-25 23:30,26,47.29,47.31,47.29,47.31,5
20161001|2016-08-26 00:00,26,47.31,47.31,47.25,47.25,2
20161001|2016-08-26 00:30,26,47.26,47.27,47.24,47.25,7
20161001|2016-08-26 01:00,26,47.28,47.28,47.23,47.23,47
20161001|2016-08-26 01:30,26,47.2,47.24,47.17,47.24,42
20161001|2016-08-26 02:00,26,47.22,47.41,47.22,47.3,137
20161001|2016-08-26 02:30,26,47.33,47.42,47.32,47.37,19
20161001|2016-08-26 03:00,26,47.33,47.33,47.14,47.16,251
20161001|2016-08-26 03:30,26,47.19,47.19,47.07,47.13,363
20161001|2016-08-26 04:00,26,47.12,47.13,47.02,47.13,47
20161001|2016-08-26 04:30,26,47.13,47.19,47.1,47.19,168
20161001|2016-08-26 05:00,26,47.18,47.2,47.11,47.2,42
20161001|2016-08-26 05:30,26,47.18,47.24,47.15,47.16,127
20161001|2016-08-26 06:00,26,47.17,47.17,47.1,47.14,42
20161001|2016-08-26 06:30,26,47.14,47.19,47.12,47.16,15
20161001|2016-08-26 07:00,26,47.16,47.35,47.16,47.25,166
20161001|2016-08-26 07:30,26,47.25,47.53,47.15,47.42,809
20161001|2016-08-26 08:00,26,47.46,47.5,47.28,47.32,384
20161001|2016-08-26 08:30,26,47.37,47.58,47.33,47.44,500
20161001|2016-08-26 09:00,26,47.43,48.45,46.94,48.22,6451
20161001|2016-08-26 09:30,26,48.25,48.3,47.56,47.76,2598
20161001|2016-08-26 10:00,26,47.74,47.96,47.68,47.87,1794
20161001|2016-08-26 10:30,26,47.86,47.88,47.49,47.53,816
20161001|2016-08-26 11:00,26,47.53,47.53,47.15,47.33,1268
20161001|2016-08-26 11:30,26,47.35,47.47,47.26,47.44,317
20161001|2016-08-26 12:00,26,47.43,47.62,47.35,47.39,893
20161001|2016-08-26 12:30,26,47.43,47.53,47.37,47.52,248
20161001|2016-08-26 13:00,26,47.49,47.76,47.44,47.64,1722
20161001|2016-08-26 13:30,26,47.65,47.65,47.4,47.41,546
20161001|2016-08-26 14:00,26,47.41,47.41,47.28,47.34,286
20161001|2016-08-26 14:30,26,47.3,47.36,47.3,47.33,158
20161001|2016-08-26 15:00,26,47.27,47.36,47.27,47.36,44
20161001|2016-08-26 15:30,26,47.3,47.33,47.3,47.3,7
20161001|2016-08-26 16:00,26,47.35,47.37,47.35,47.37,3
20161001|2016-08-26 16:30,26,47.26,47.26,46.63,47.15,185
20161001|2016-08-28 17:00,29,47.2,47.2,47.06,47.16,59
20161001|2016-08-28 17:30,29,47.14,47.14,47.1,47.1,29
20161001|2016-08-28 18:00,29,47.08,47.08,47.07,47.07,4
20161001|2016-08-28 18:30,29,47.1,47.16,47.08,47.15,13
20161001|2016-08-28 19:00,29,47.18,47.24,47.18,47.24,20
20161001|2016-08-28 19:30,29,47.25,47.25,47.25,47.25,1
20161001|2016-08-28 20:00,29,47.1,47.1,47.1,47.1,13
20161001|2016-08-28 20:30,29,47.1,47.1,47.03,47.03,24
20161001|2016-08-28 21:00,29,47.02,47.11,47.02,47.1,33
20161001|2016-08-28 22:00,29,47.07,47.09,47.06,47.09,5
20161001|2016-08-28 22:30,29,47.09,47.09,47.09,47.09,1
20161001|2016-08-28 23:00,29,47.03,47.05,47.02,47.05,11
20161001|2016-08-28 23:30,29,47.01,47.01,46.91,46.97,90
20161001|2016-08-29 00:00,29,46.99,46.99,46.99,46.99,6
20161001|2016-08-29 00:30,29,46.98,46.98,46.98,46.98,2
20161001|2016-08-29 01:00,29,46.97,46.98,46.93,46.93,4
20161001|2016-08-29 01:30,29,46.89,46.89,46.84,46.85,85
20161001|2016-08-29 02:00,29,46.89,46.95,46.79,46.95,46
20161001|2016-08-29 02:30,29,46.93,46.93,46.81,46.81,13
20161001|2016-08-29 03:00,29,46.85,46.93,46.83,46.88,48
20161001|2016-08-29 03:30,29,46.91,47.05,46.9,47.01,45
20161001|2016-08-29 04:00,29,47.02,47.06,46.99,47.01,54
20161001|2016-08-29 04:30,29,46.99,47.02,46.89,46.89,63
20161001|2016-08-29 05:00,29,46.88,46.94,46.88,46.92,47
20161001|2016-08-29 05:30,29,46.95,47.01,46.93,46.99,43
20161001|2016-08-29 06:00,29,47.02,47.04,46.99,47.03,74
20161001|2016-08-29 06:30,29,46.99,47.12,46.91,46.97,238
20161001|2016-08-29 07:00,29,46.95,47.07,46.95,47.01,175
20161001|2016-08-29 07:30,29,47,47.08,46.73,46.76,688
20161001|2016-08-29 08:00,29,46.74,46.94,46.67,46.79,981
20161001|2016-08-29 08:30,29,46.78,46.91,46.75,46.85,333
20161001|2016-08-29 09:00,29,46.86,47.04,46.78,46.81,624
20161001|2016-08-29 09:30,29,46.81,46.82,46.63,46.74,744
20161001|2016-08-29 10:00,29,46.76,46.89,46.74,46.85,224
20161001|2016-08-29 10:30,29,46.83,46.92,46.8,46.84,215
20161001|2016-08-29 11:00,29,46.85,46.86,46.71,46.8,172
20161001|2016-08-29 11:30,29,46.79,46.88,46.78,46.86,126
20161001|2016-08-29 12:00,29,46.85,46.96,46.83,46.95,128
20161001|2016-08-29 12:30,29,46.96,47.23,46.93,47.1,963
20161001|2016-08-29 13:00,29,47.1,47.13,46.93,46.96,1444
20161001|2016-08-29 13:30,29,46.95,47,46.9,47,141
20161001|2016-08-29 14:00,29,47,47.08,47,47.03,127
20161001|2016-08-29 14:30,29,46.99,47.03,46.95,46.96,48
20161001|2016-08-29 15:00,29,46.96,47.02,46.95,46.95,17
20161001|2016-08-29 15:30,29,46.97,46.99,46.96,46.96,66
20161001|2016-08-29 16:00,29,46.98,46.98,46.98,46.98,2
20161001|2016-08-29 16:30,29,46.99,47.01,46.98,46.98,6
20161001|2016-08-29 19:00,30,47.06,47.07,47.06,47.07,4
20161001|2016-08-29 19:30,30,47.06,47.16,47.06,47.15,74
20161001|2016-08-29 20:00,30,47.13,47.14,47.09,47.12,11
20161001|2016-08-29 20:30,30,47.1,47.13,47.08,47.1,16
20161001|2016-08-29 21:00,30,47.12,47.12,47.09,47.09,5
20161001|2016-08-29 21:30,30,47.09,47.09,47.09,47.09,1
20161001|2016-08-29 23:00,30,47.12,47.19,47.12,47.18,38
20161001|2016-08-29 23:30,30,47.19,47.19,47.16,47.16,12
20161001|2016-08-30 00:00,30,47.18,47.19,47.17,47.19,5
20161001|2016-08-30 00:30,30,47.17,47.18,47.16,47.18,3
20161001|2016-08-30 01:00,30,47.19,47.19,47.08,47.08,88
20161001|2016-08-30 01:30,30,47.05,47.06,47.03,47.05,27
20161001|2016-08-30 02:00,30,47.07,47.11,47.04,47.09,78
20161001|2016-08-30 02:30,30,47.12,47.32,47.12,47.27,135
20161001|2016-08-30 03:00,30,47.29,47.34,47.22,47.24,70
20161001|2016-08-30 03:30,30,47.25,47.4,47.24,47.37,57
20161001|2016-08-30 04:00,30,47.34,47.43,47.33,47.41,48
20161001|2016-08-30 04:30,30,47.4,47.4,47.3,47.37,61
20161001|2016-08-30 05:00,30,47.38,47.38,47.26,47.26,42
20161001|2016-08-30 05:30,30,47.24,47.33,47.24,47.28,33
20161001|2016-08-30 06:00,30,47.31,47.31,47.23,47.29,57
20161001|2016-08-30 06:30,30,47.36,47.36,47.31,47.32,12
20161001|2016-08-30 07:00,30,47.37,47.47,47.33,47.39,223
20161001|2016-08-30 07:30,30,47.38,47.38,47.23,47.28,113
20161001|2016-08-30 08:00,30,47.3,47.43,47.24,47.27,474
20161001|2016-08-30 08:30,30,47.33,47.44,47.24,47.36,274
20161001|2016-08-30 09:00,30,47.36,47.36,46.72,46.81,2385
20161001|2016-08-30 09:30,30,46.81,46.84,46.22,46.37,3253
20161001|2016-08-30 10:00,30,46.35,46.7,46.32,46.47,2458
20161001|2016-08-30 10:30,30,46.47,46.52,46.34,46.43,805
20161001|2016-08-30 11:00,30,46.42,46.55,46.4,46.47,835
20161001|2016-08-30 11:30,30,46.47,46.51,46.38,46.4,539
20161001|2016-08-30 12:00,30,46.4,46.51,46.38,46.47,165
20161001|2016-08-30 12:30,30,46.47,46.48,46.32,46.39,382
20161001|2016-08-30 13:00,30,46.38,46.63,46.28,46.35,1693
20161001|2016-08-30 13:30,30,46.35,46.48,46.32,46.46,306
20161001|2016-08-30 14:00,30,46.43,46.46,46.42,46.46,85
20161001|2016-08-30 14:30,30,46.46,46.5,46.38,46.41,228
20161001|2016-08-30 15:00,30,46.41,46.45,46.4,46.41,47
20161001|2016-08-30 15:30,30,46.42,46.43,46.26,46.28,221
20161001|2016-08-30 16:00,30,46.25,46.25,46.25,46.25,1
20161001|2016-08-30 16:30,30,46.25,46.29,46.25,46.26,7
20161001|2016-08-30 19:00,31,46.2,46.24,46.2,46.23,18
20161001|2016-08-30 19:30,31,46.23,46.23,46.19,46.19,4
20161001|2016-08-30 20:00,31,46.24,46.24,46.24,46.24,1
20161001|2016-08-30 20:30,31,46.21,46.28,46.21,46.28,69
20161001|2016-08-30 21:00,31,46.25,46.25,46.25,46.25,6
20161001|2016-08-30 21:30,31,46.27,46.27,46.27,46.27,1
20161001|2016-08-30 22:00,31,46.28,46.29,46.28,46.28,55
20161001|2016-08-30 22:30,31,46.32,46.33,46.31,46.33,6
20161001|2016-08-30 23:00,31,46.31,46.32,46.31,46.32,4
20161001|2016-08-30 23:30,31,46.38,46.4,46.37,46.38,41
20161001|2016-08-31 00:00,31,46.36,46.36,46.31,46.32,8
20161001|2016-08-31 00:30,31,46.29,46.3,46.27,46.27,6
20161001|2016-08-31 01:00,31,46.28,46.33,46.26,46.32,12
20161001|2016-08-31 01:30,31,46.35,46.35,46.27,46.28,18
20161001|2016-08-31 02:00,31,46.29,46.33,46.17,46.18,119
20161001|2016-08-31 02:30,31,46.21,46.23,46.11,46.12,180
20161001|2016-08-31 03:00,31,46.15,46.18,46.02,46.11,186
20161001|2016-08-31 03:30,31,46.11,46.16,46.1,46.16,44
20161001|2016-08-31 04:00,31,46.14,46.21,46.09,46.2,115
20161001|2016-08-31 04:30,31,46.2,46.2,46.18,46.19,31
20161001|2016-08-31 05:00,31,46.2,46.21,45.97,46.04,270
20161001|2016-08-31 05:30,31,46.03,46.09,45.99,46.03,86
20161001|2016-08-31 06:00,31,46,46.02,45.94,46.02,140
20161001|2016-08-31 06:30,31,46.02,46.02,45.88,45.95,182
20161001|2016-08-31 07:00,31,45.93,45.96,45.78,45.82,908
20161001|2016-08-31 07:30,31,45.84,45.94,45.8,45.89,387
20161001|2016-08-31 08:00,31,45.9,46.02,45.83,45.88,693
20161001|2016-08-31 08:30,31,45.89,46.1,45.84,46.01,767
20161001|2016-08-31 09:00,31,46.01,46.03,45.85,45.98,593
20161001|2016-08-31 09:30,31,45.97,45.97,45.09,45.09,4449
20161001|2016-08-31 10:00,31,45.08,45.16,44.83,45.04,1883
20161001|2016-08-31 10:30,31,45.03,45.04,44.91,44.94,397
20161001|2016-08-31 11:00,31,44.93,44.97,44.82,44.86,375
20161001|2016-08-31 11:30,31,44.86,44.86,44.69,44.75,1117
20161001|2016-08-31 12:00,31,44.74,44.77,44.51,44.68,1173
20161001|2016-08-31 12:30,31,44.65,44.76,44.6,44.63,945
20161001|2016-08-31 13:00,31,44.63,44.78,44.59,44.71,2276
20161001|2016-08-31 13:30,31,44.74,44.77,44.65,44.71,280
20161001|2016-08-31 14:00,31,44.7,44.73,44.7,44.72,119
20161001|2016-08-31 14:30,31,44.73,44.82,44.71,44.82,90
20161001|2016-08-31 15:00,31,44.81,44.83,44.8,44.83,17
20161001|2016-08-31 15:30,31,44.82,44.84,44.82,44.84,5
20161001|2016-08-31 16:00,31,44.87,44.88,44.83,44.83,9
20161001|2016-08-31 19:00,1,44.84,44.84,44.84,44.84,1
20161001|2016-08-31 19:30,1,44.84,44.84,44.82,44.82,3
20161001|2016-08-31 20:00,1,44.83,44.91,44.82,44.87,83
20161001|2016-08-31 20:30,1,44.89,44.89,44.89,44.89,13
20161001|2016-08-31 21:00,1,44.9,44.92,44.9,44.91,56
20161001|2016-08-31 21:30,1,44.91,44.91,44.88,44.88,4
20161001|2016-08-31 22:00,1,44.91,44.92,44.9,44.9,14
20161001|2016-08-31 22:30,1,44.95,44.95,44.95,44.95,6
20161001|2016-08-31 23:00,1,44.95,45.01,44.95,44.96,23
20161001|2016-08-31 23:30,1,44.95,45.03,44.95,44.99,27
20161001|2016-09-01 00:00,1,44.99,44.99,44.95,44.95,7
20161001|2016-09-01 00:30,1,44.95,44.95,44.91,44.91,13
20161001|2016-09-01 01:00,1,44.92,44.95,44.9,44.95,35
20161001|2016-09-01 01:30,1,44.96,44.96,44.91,44.93,46
20161001|2016-09-01 02:00,1,44.95,45.07,44.95,45.04,260
20161001|2016-09-01 02:30,1,45.03,45.03,44.84,44.85,89
20161001|2016-09-01 03:00,1,44.82,44.83,44.65,44.73,292
20161001|2016-09-01 03:30,1,44.74,44.89,44.74,44.84,42
20161001|2016-09-01 04:00,1,44.83,44.83,44.61,44.61,177
20161001|2016-09-01 04:30,1,44.61,44.64,44.54,44.59,234
20161001|2016-09-01 05:00,1,44.57,44.67,44.54,44.65,137
20161001|2016-09-01 05:30,1,44.66,44.8,44.62,44.7,162
20161001|2016-09-01 06:00,1,44.72,44.74,44.64,44.65,175
20161001|2016-09-01 06:30,1,44.64,44.7,44.55,44.61,57
20161001|2016-09-01 07:00,1,44.64,44.64,44.33,44.42,933
20161001|2016-09-01 07:30,1,44.39,44.47,44.22,44.37,870
20161001|2016-09-01 08:00,1,44.36,44.39,43.95,44.04,2241
20161001|2016-09-01 08:30,1,44.04,44.13,43.89,44.07,2846
20161001|2016-09-01 09:00,1,44.09,44.4,43.77,43.81,3925
20161001|2016-09-01 09:30,1,43.8,43.9,43.54,43.55,2866
20161001|2016-09-01 10:00,1,43.55,43.76,43.48,43.7,1901
20161001|2016-09-01 10:30,1,43.7,43.72,43.39,43.46,1224
20161001|2016-09-01 11:00,1,43.46,43.51,43.29,43.46,1060
20161001|2016-09-01 11:30,1,43.46,43.56,43.39,43.39,1233
20161001|2016-09-01 12:00,1,43.38,43.44,43.37,43.44,303
20161001|2016-09-01 12:30,1,43.46,43.47,43.31,43.38,240
20161001|2016-09-01 13:00,1,43.36,43.36,43,43.18,3026
20161001|2016-09-01 13:30,1,43.17,43.3,43.16,43.26,794
20161001|2016-09-01 14:00,1,43.27,43.36,43.27,43.28,240
20161001|2016-09-01 14:30,1,43.28,43.54,43.27,43.52,258
20161001|2016-09-01 15:00,1,43.51,43.52,43.49,43.52,27
20161001|2016-09-01 15:30,1,43.52,43.53,43.51,43.53,25
20161001|2016-09-01 16:00,1,43.54,43.54,43.54,43.54,1
20161001|2016-09-01 16:30,1,43.55,43.55,43.55,43.55,33
20161001|2016-09-01 19:00,2,43.55,43.63,43.55,43.63,13
20161001|2016-09-01 19:30,2,43.63,43.65,43.6,43.6,9
20161001|2016-09-01 20:00,2,43.64,43.65,43.64,43.65,9
20161001|2016-09-01 20:30,2,43.67,43.67,43.57,43.57,17
20161001|2016-09-01 21:00,2,43.55,43.57,43.55,43.57,5
20161001|2016-09-01 21:30,2,43.59,43.59,43.59,43.59,2
20161001|2016-09-01 22:00,2,43.53,43.53,43.42,43.42,12
20161001|2016-09-01 22:30,2,43.44,43.45,43.34,43.36,22
20161001|2016-09-01 23:00,2,43.37,43.41,43.34,43.41,11
20161001|2016-09-01 23:30,2,43.4,43.42,43.4,43.42,6
20161001|2016-09-02 00:00,2,43.43,43.49,43.38,43.39,139
20161001|2016-09-02 00:30,2,43.42,43.42,43.38,43.38,27
20161001|2016-09-02 01:00,2,43.39,43.53,43.39,43.51,183
20161001|2016-09-02 01:30,2,43.5,43.57,43.5,43.55,291
20161001|2016-09-02 02:00,2,43.53,43.54,43.25,43.31,189
20161001|2016-09-02 02:30,2,43.3,43.39,43.22,43.27,57
20161001|2016-09-02 03:00,2,43.26,43.28,43.17,43.27,373
20161001|2016-09-02 03:30,2,43.29,43.41,43.27,43.4,136
20161001|2016-09-02 04:00,2,43.41,43.63,43.41,43.62,372
20161001|2016-09-02 04:30,2,43.59,43.6,43.45,43.5,107
20161001|2016-09-02 05:00,2,43.51,43.57,43.46,43.57,88
20161001|2016-09-02 05:30,2,43.56,43.69,43.55,43.62,50
20161001|2016-09-02 06:00,2,43.65,43.76,43.62,43.71,110
20161001|2016-09-02 06:30,2,43.72,43.79,43.57,43.64,253
20161001|2016-09-02 07:00,2,43.66,43.68,43.5,43.56,352
20161001|2016-09-02 07:30,2,43.54,44.2,43.54,43.93,5868
20161001|2016-09-02 08:00,2,43.88,44.11,43.74,44.1,1169
20161001|2016-09-02 08:30,2,44.11,44.46,43.97,44.26,2784
20161001|2016-09-02 09:00,2,44.26,44.43,43.9,44.19,1344
20161001|2016-09-02 09:30,2,44.2,44.3,44.03,44.09,941
20161001|2016-09-02 10:00,2,44.09,44.48,44.09,44.45,499
20161001|2016-09-02 10:30,2,44.45,44.61,44.35,44.42,1483
20161001|2016-09-02 11:00,2,44.43,44.49,44.36,44.38,352
20161001|2016-09-02 11:30,2,44.39,44.55,44.39,44.48,520
20161001|2016-09-02 12:00,2,44.48,44.57,44.19,44.53,1551
20161001|2016-09-02 12:30,2,44.5,44.57,44.48,44.51,198
20161001|2016-09-02 13:00,2,44.52,44.66,44.39,44.39,888
20161001|2016-09-02 13:30,2,44.39,44.39,44.23,44.23,596
20161001|2016-09-02 14:00,2,44.23,44.33,44.21,44.31,248
20161001|2016-09-02 14:30,2,44.31,44.32,44.21,44.24,65
20161001|2016-09-02 15:00,2,44.25,44.29,44.24,44.29,22
20161001|2016-09-02 15:30,2,44.35,44.35,44.2,44.23,162
20161001|2016-09-04 17:00,5,44.08,44.38,44.08,44.27,4
20161001|2016-09-04 18:00,5,44.16,44.16,44.16,44.16,1
20161001|2016-09-04 19:00,5,44.14,44.14,44.07,44.1,15
20161001|2016-09-04 19:30,5,44.12,44.18,44.11,44.17,7
20161001|2016-09-04 20:00,5,44.17,44.18,44.12,44.14,9
20161001|2016-09-04 20:30,5,44.12,44.12,44.08,44.11,10
20161001|2016-09-04 21:00,5,44.1,44.1,44.06,44.06,22
20161001|2016-09-04 21:30,5,44.11,44.12,44.09,44.12,12
20161001|2016-09-04 22:00,5,44.09,44.09,44.09,44.09,10
20161001|2016-09-04 22:30,5,44.08,44.08,44.08,44.08,2
20161001|2016-09-04 23:00,5,44.08,44.21,44.07,44.18,55
20161001|2016-09-04 23:30,5,44.19,44.23,44.18,44.18,22
20161001|2016-09-05 00:00,5,44.2,44.25,44.2,44.23,6
20161001|2016-09-05 00:30,5,44.26,44.28,44.24,44.25,25
20161001|2016-09-05 01:00,5,44.26,44.42,44.26,44.4,46
20161001|2016-09-05 01:30,5,44.41,44.46,44.39,44.4,19
20161001|2016-09-05 02:00,5,44.39,45.99,44.39,45.45,996
20161001|2016-09-05 02:30,5,45.45,45.5,45.13,45.15,454
20161001|2016-09-05 03:00,5,45.14,45.78,45.12,45.75,483
20161001|2016-09-05 03:30,5,45.75,46.35,45.74,46.25,1015
20161001|2016-09-05 04:00,5,46.27,46.52,46.11,46.47,1011
20161001|2016-09-05 04:30,5,46.46,46.5,45.75,45.88,1821
20161001|2016-09-05 05:00,5,45.9,45.94,45.37,45.51,616
20161001|2016-09-05 05:30,5,45.58,45.86,45.57,45.63,141
20161001|2016-09-05 06:00,5,45.61,45.63,45.37,45.38,173
20161001|2016-09-05 06:30,5,45.37,45.45,45.04,45.2,333
20161001|2016-09-05 07:00,5,45.16,45.21,44.87,44.93,260
20161001|2016-09-05 07:30,5,44.92,45.34,44.77,45.17,746
20161001|2016-09-05 08:00,5,45.2,45.45,45.09,45.19,361
20161001|2016-09-05 08:30,5,45.22,45.25,44.9,45.12,459
20161001|2016-09-05 09:00,5,45.14,45.17,44.87,45.06,229
20161001|2016-09-05 09:30,5,45.06,45.06,44.94,45,113
20161001|2016-09-05 10:00,5,45.04,45.2,44.98,45.11,145
20161001|2016-09-05 10:30,5,45.15,45.16,45.05,45.14,137
20161001|2016-09-05 11:00,5,45.16,45.22,45.13,45.22,97
20161001|2016-09-05 11:30,5,45.22,45.25,45.01,45.15,102
20161001|2016-09-05 12:00,5,45.11,45.11,45.02,45.03,118
20161001|2016-09-05 19:00,6,45.06,45.13,45.05,45.05,23
20161001|2016-09-05 19:30,6,45.11,45.13,45.1,45.13,5
20161001|2016-09-05 20:00,6,45.12,45.31,45.12,45.28,22
20161001|2016-09-05 20:30,6,45.31,45.61,45.31,45.35,139
20161001|2016-09-05 21:00,6,45.38,45.38,45.24,45.24,37
20161001|2016-09-05 21:30,6,45.26,45.3,45.26,45.3,7
20161001|2016-09-05 22:00,6,45.34,45.34,45.32,45.32,12
20161001|2016-09-05 22:30,6,45.34,45.34,45.2,45.32,33
20161001|2016-09-05 23:00,6,45.38,45.39,45.27,45.3,28
20161001|2016-09-05 23:30,6,45.34,45.34,45.27,45.27,12
20161001|2016-09-06 00:00,6,45.33,45.33,45.33,45.33,11
20161001|2016-09-06 00:30,6,45.33,45.35,45.33,45.35,4
20161001|2016-09-06 01:00,6,45.33,45.37,45.31,45.37,13
20161001|2016-09-06 01:30,6,45.35,45.39,45.21,45.21,134
20161001|2016-09-06 02:00,6,45.25,45.36,45.1,45.31,59
20161001|2016-09-06 02:30,6,45.3,45.3,44.9,44.96,219
20161001|2016-09-06 03:00,6,44.96,45.07,44.95,45.03,74
20161001|2016-09-06 03:30,6,45.04,45.07,44.87,44.87,44
20161001|2016-09-06 04:00,6,44.87,44.89,44.73,44.87,185
20161001|2016-09-06 04:30,6,44.88,44.98,44.88,44.96,31
20161001|2016-09-06 05:00,6,44.93,44.96,44.85,44.89,95
20161001|2016-09-06 05:30,6,44.88,45.05,44.87,45,79
20161001|2016-09-06 06:00,6,44.98,44.98,44.9,44.95,50
20161001|2016-09-06 06:30,6,44.96,45.01,44.62,44.64,232
20161001|2016-09-06 07:00,6,44.65,44.69,44.41,44.45,702
20161001|2016-09-06 07:30,6,44.46,44.49,44.14,44.15,688
20161001|2016-09-06 08:00,6,44.14,44.23,43.85,44.1,1366
20161001|2016-09-06 08:30,6,44.09,44.16,43.94,43.97,820
20161001|2016-09-06 09:00,6,44,44.42,44,44.33,2518
20161001|2016-09-06 09:30,6,44.39,44.52,44.21,44.26,975
20161001|2016-09-06 10:00,6,44.26,44.41,44.1,44.35,491
20161001|2016-09-06 10:30,6,44.34,44.51,44.33,44.41,354
20161001|2016-09-06 11:00,6,44.41,44.43,44.29,44.43,284
20161001|2016-09-06 11:30,6,44.42,44.43,44.33,44.36,106
20161001|2016-09-06 12:00,6,44.39,44.59,44.31,44.53,827
20161001|2016-09-06 12:30,6,44.52,44.73,44.48,44.59,958
20161001|2016-09-06 13:00,6,44.6,44.94,44.53,44.85,2615
20161001|2016-09-06 13:30,6,44.84,44.94,44.78,44.86,326
20161001|2016-09-06 14:00,6,44.88,44.89,44.85,44.89,37
20161001|2016-09-06 14:30,6,44.85,44.88,44.84,44.87,37
20161001|2016-09-06 15:00,6,44.88,44.88,44.8,44.84,65
20161001|2016-09-06 15:30,6,44.88,44.88,44.88,44.88,2
20161001|2016-09-06 16:30,6,44.86,44.86,44.86,44.86,1
20161001|2016-09-06 19:00,7,44.75,44.75,44.74,44.74,4
20161001|2016-09-06 19:30,7,44.73,44.73,44.73,44.73,4
20161001|2016-09-06 20:00,7,44.69,44.7,44.69,44.7,7
20161001|2016-09-06 20:30,7,44.71,44.83,44.71,44.81,22
20161001|2016-09-06 21:00,7,44.83,44.95,44.82,44.9,25
20161001|2016-09-06 21:30,7,44.93,45.18,44.93,45.16,90
20161001|2016-09-06 22:00,7,45.1,45.14,45.1,45.11,25
20161001|2016-09-06 22:30,7,45.13,45.2,45.12,45.2,9
20161001|2016-09-06 23:00,7,45.15,45.15,45.15,45.15,2
20161001|2016-09-06 23:30,7,45.07,45.07,44.99,45.01,14
20161001|2016-09-07 00:00,7,45.06,45.21,45.06,45.13,62
20161001|2016-09-07 00:30,7,45.12,45.12,45.11,45.11,2
20161001|2016-09-07 01:00,7,45.09,45.09,44.85,45.06,185
20161001|2016-09-07 01:30,7,45.05,45.25,45.03,45.14,187
20161001|2016-09-07 02:00,7,45.19,45.36,45.16,45.32,272
20161001|2016-09-07 02:30,7,45.28,45.29,45.15,45.17,43
20161001|2016-09-07 03:00,7,45.18,45.29,45.07,45.29,72
20161001|2016-09-07 03:30,7,45.31,45.36,45.21,45.29,183
20161001|2016-09-07 04:00,7,45.29,45.33,45.2,45.2,37
20161001|2016-09-07 04:30,7,45.2,45.2,45.12,45.13,51
20161001|2016-09-07 05:00,7,45.16,45.27,45.16,45.27,162
20161001|2016-09-07 05:30,7,45.26,45.42,45.23,45.23,115
20161001|2016-09-07 06:00,7,45.21,45.29,45.19,45.2,33
20161001|2016-09-07 06:30,7,45.17,45.24,45.03,45.1,246
20161001|2016-09-07 07:00,7,45.08,45.08,44.62,44.71,814
20161001|2016-09-07 07:30,7,44.69,45.18,44.55,45.15,650
20161001|2016-09-07 08:00,7,45.16,45.27,44.93,44.98,1130
20161001|2016-09-07 08:30,7,45,45.2,44.71,44.9,1377
20161001|2016-09-07 09:00,7,44.9,45.08,44.67,44.82,1210
20161001|2016-09-07 09:30,7,44.79,44.86,44.57,44.75,1517
20161001|2016-09-07 10:00,7,44.73,45.12,44.71,45.04,1759
20161001|2016-09-07 10:30,7,45.07,45.53,45.05,45.43,2214
20161001|2016-09-07 11:00,7,45.41,45.58,45.37,45.43,1165
20161001|2016-09-07 11:30,7,45.44,45.52,45.36,45.43,385
20161001|2016-09-07 12:00,7,45.43,45.45,45.23,45.34,561
20161001|2016-09-07 12:30,7,45.32,45.47,45.28,45.38,566
20161001|2016-09-07 13:00,7,45.38,45.56,45.28,45.48,1124
20161001|2016-09-07 13:30,7,45.47,45.48,45.42,45.46,400
20161001|2016-09-07 14:00,7,45.46,45.48,45.45,45.46,60
20161001|2016-09-07 14:30,7,45.43,45.46,45.4,45.46,66
20161001|2016-09-07 15:00,7,45.44,45.49,45.44,45.48,27
20161001|2016-09-07 15:30,7,45.49,46.19,45.49,46.19,863
20161001|2016-09-07 16:00,7,46.15,46.2,46.07,46.13,89
20161001|2016-09-07 16:30,7,46.11,46.12,46.1,46.12,15
20161001|2016-09-07 19:00,8,46.17,46.41,46.16,46.41,44
20161001|2016-09-07 19:30,8,46.37,46.4,46.34,46.36,12
20161001|2016-09-07 20:00,8,46.33,46.33,46.33,46.33,1
20161001|2016-09-07 20:30,8,46.29,46.32,46.25,46.32,12
20161001|2016-09-07 21:00,8,46.35,46.35,46.31,46.31,2
20161001|2016-09-07 21:30,8,46.31,46.35,46.31,46.32,4
20161001|2016-09-07 22:00,8,46.29,46.29,46.27,46.27,10
20161001|2016-09-07 22:30,8,46.31,46.31,46.31,46.31,42
20161001|2016-09-07 23:00,8,46.28,46.28,46.24,46.25,22
20161001|2016-09-07 23:30,8,46.2,46.24,46.2,46.23,5
20161001|2016-09-08 00:00,8,46.23,46.24,46.22,46.24,4
20161001|2016-09-08 00:30,8,46.3,46.31,46.3,46.31,3
20161001|2016-09-08 01:00,8,46.35,46.39,46.2,46.2,69
20161001|2016-09-08 01:30,8,46.22,46.47,46.22,46.44,200
20161001|2016-09-08 02:00,8,46.46,46.48,46.26,46.27,171
20161001|2016-09-08 02:30,8,46.3,46.35,46.22,46.35,64
20161001|2016-09-08 03:00,8,46.41,46.46,46.36,46.41,105
20161001|2016-09-08 03:30,8,46.41,46.42,46.37,46.4,49
20161001|2016-09-08 04:00,8,46.39,46.39,46.33,46.35,98
20161001|2016-09-08 04:30,8,46.31,46.32,46.24,46.3,92
20161001|2016-09-08 05:00,8,46.31,46.38,46.28,46.38,128
20161001|2016-09-08 05:30,8,46.32,46.32,46.23,46.27,123
20161001|2016-09-08 06:00,8,46.27,46.29,46.24,46.25,24
20161001|2016-09-08 06:30,8,46.24,46.24,46.12,46.19,304
20161001|2016-09-08 07:00,8,46.18,46.35,46.18,46.28,207
20161001|2016-09-08 07:30,8,46.26,46.39,46.18,46.27,311
20161001|2016-09-08 08:00,8,46.3,46.38,46.09,46.36,724
20161001|2016-09-08 08:30,8,46.36,46.57,46.21,46.23,943
20161001|2016-09-08 09:00,8,46.25,46.28,45.78,45.9,1466
20161001|2016-09-08 09:30,8,45.92,46.21,45.79,46.17,1021
20161001|2016-09-08 10:00,8,46.2,47.42,46.2,47.26,7379
20161001|2016-09-08 10:30,8,47.3,47.34,47.06,47.12,1059
20161001|2016-09-08 11:00,8,47.12,47.23,47.12,47.16,274
20161001|2016-09-08 11:30,8,47.15,47.37,47.13,47.35,301
20161001|2016-09-08 12:00,8,47.34,47.47,47.3,47.37,444
20161001|2016-09-08 12:30,8,47.36,47.58,47.34,47.53,678
20161001|2016-09-08 13:00,8,47.51,47.77,47.51,47.67,1720
20161001|2016-09-08 13:30,8,47.65,47.67,47.53,47.54,252
20161001|2016-09-08 14:00,8,47.55,47.56,47.43,47.43,106
20161001|2016-09-08 14:30,8,47.44,47.48,47.42,47.43,86
20161001|2016-09-08 15:00,8,47.41,47.41,47.35,47.38,14
20161001|2016-09-08 15:30,8,47.33,47.33,47.3,47.32,5
20161001|2016-09-08 16:00,8,47.33,47.33,47.33,47.33,2
20161001|2016-09-08 16:30,8,47.31,47.31,47.31,47.31,1
20161001|2016-09-08 19:00,9,47.28,47.3,47.27,47.27,6
20161001|2016-09-08 19:30,9,47.26,47.26,47.21,47.22,22
20161001|2016-09-08 20:00,9,47.21,47.21,47.18,47.2,13
20161001|2016-09-08 20:30,9,47.23,47.23,47.23,47.23,1
20161001|2016-09-08 21:30,9,47.26,47.26,47.22,47.22,2
20161001|2016-09-08 22:30,9,47.22,47.23,47.22,47.23,6
20161001|2016-09-08 23:00,9,47.23,47.23,47.23,47.23,1
20161001|2016-09-08 23:30,9,47.24,47.24,47.18,47.2,7
20161001|2016-09-09 00:30,9,47.19,47.23,47.19,47.23,5
20161001|2016-09-09 01:00,9,47.24,47.27,47.12,47.13,41
20161001|2016-09-09 01:30,9,47.12,47.12,47.04,47.04,54
20161001|2016-09-09 02:00,9,47.05,47.15,47.05,47.09,93
20161001|2016-09-09 02:30,9,47.09,47.17,47.07,47.12,180
20161001|2016-09-09 03:00,9,47.09,47.15,46.97,47.01,182
20161001|2016-09-09 03:30,9,47.05,47.06,47,47.01,100
20161001|2016-09-09 04:00,9,47.01,47.02,46.9,47.01,106
20161001|2016-09-09 04:30,9,47.08,47.11,47.05,47.08,56
20161001|2016-09-09 05:00,9,47.09,47.14,46.9,46.93,86
20161001|2016-09-09 05:30,9,46.96,46.98,46.82,46.96,196
20161001|2016-09-09 06:00,9,46.94,47.05,46.94,47.04,39
20161001|2016-09-09 06:30,9,46.94,46.97,46.86,46.9,152
20161001|2016-09-09 07:00,9,46.93,46.96,46.67,46.7,559
20161001|2016-09-09 07:30,9,46.72,46.73,46.44,46.58,811
20161001|2016-09-09 08:00,9,46.61,46.9,46.61,46.66,588
20161001|2016-09-09 08:30,9,46.66,46.79,46.36,46.5,970
20161001|2016-09-09 09:00,9,46.47,46.66,46.39,46.45,1121
20161001|2016-09-09 09:30,9,46.45,46.5,46.28,46.41,1120
20161001|2016-09-09 10:00,9,46.39,46.64,46.35,46.62,560
20161001|2016-09-09 10:30,9,46.62,46.63,46.39,46.42,647
20161001|2016-09-09 11:00,9,46.36,46.46,46.15,46.23,1016
20161001|2016-09-09 11:30,9,46.22,46.29,46.16,46.26,509
20161001|2016-09-09 12:00,9,46.25,46.26,46.03,46.09,806
20161001|2016-09-09 12:30,9,46.12,46.14,45.86,45.99,815
20161001|2016-09-09 13:00,9,45.98,46.07,45.83,45.88,2971
20161001|2016-09-09 13:30,9,45.88,45.95,45.85,45.88,622
20161001|2016-09-09 14:00,9,45.89,45.99,45.84,45.98,204
20161001|2016-09-09 14:30,9,45.98,46.01,45.82,45.91,338
20161001|2016-09-09 15:00,9,45.89,45.89,45.58,45.65,140
20161001|2016-09-09 15:30,9,45.65,45.72,45.59,45.72,84
20161001|2016-09-09 16:00,9,45.7,45.77,45.7,45.74,8
20161001|2016-09-11 17:00,12,45.63,45.63,45.21,45.21,13
20161001|2016-09-11 17:30,12,45.15,45.35,45.11,45.3,36
20161001|2016-09-11 18:00,12,45.33,45.38,45.3,45.33,21
20161001|2016-09-11 18:30,12,45.47,45.47,45.35,45.41,8
20161001|2016-09-11 19:00,12,45.39,45.43,45.39,45.43,14
20161001|2016-09-11 19:30,12,45.42,45.42,45.32,45.34,29
20161001|2016-09-11 20:00,12,45.25,45.32,45.1,45.17,61
20161001|2016-09-11 20:30,12,45.14,45.22,45.04,45.08,68
20161001|2016-09-11 21:00,12,45.08,45.08,45.06,45.08,7
20161001|2016-09-11 21:30,12,45.1,45.1,45.03,45.03,9
20161001|2016-09-11 22:00,12,45.07,45.12,45.07,45.12,21
20161001|2016-09-11 22:30,12,45.1,45.11,45.1,45.11,2
20161001|2016-09-11 23:00,12,45.16,45.16,45.15,45.15,3
20161001|2016-09-11 23:30,12,45.22,45.22,45.16,45.21,17
20161001|2016-09-12 00:00,12,45.19,45.19,45.12,45.14,7
20161001|2016-09-12 00:30,12,45.1,45.16,45.1,45.11,21
20161001|2016-09-12 01:00,12,45.12,45.13,44.85,44.91,120
20161001|2016-09-12 01:30,12,44.9,45.07,44.9,45.03,68
20161001|2016-09-12 02:00,12,45.06,45.32,45.06,45.32,270
20161001|2016-09-12 02:30,12,45.32,45.32,45.16,45.19,140
20161001|2016-09-12 03:00,12,45.19,45.23,45.09,45.22,113
20161001|2016-09-12 03:30,12,45.22,45.24,45.04,45.09,166
20161001|2016-09-12 04:00,12,45.05,45.2,45.05,45.15,74
20161001|2016-09-12 04:30,12,45.15,45.16,45,45.01,180
20161001|2016-09-12 05:00,12,44.99,45.03,44.89,44.99,165
20161001|2016-09-12 05:30,12,44.96,45.1,44.95,45.05,123
20161001|2016-09-12 06:00,12,45.03,45.04,44.76,44.84,461
20161001|2016-09-12 06:30,12,44.81,45.03,44.72,44.98,236
20161001|2016-09-12 07:00,12,44.98,44.99,44.75,44.92,432
20161001|2016-09-12 07:30,12,44.92,45,44.88,44.95,433
20161001|2016-09-12 08:00,12,44.95,45.28,44.95,45.03,1492
20161001|2016-09-12 08:30,12,45.03,45.7,44.87,45.6,2617
20161001|2016-09-12 09:00,12,45.63,45.88,45.44,45.88,2480
20161001|2016-09-12 09:30,12,45.89,46.43,45.89,46.4,2099
20161001|2016-09-12 10:00,12,46.38,46.51,46.1,46.46,1764
20161001|2016-09-12 10:30,12,46.44,46.45,46.21,46.25,713
20161001|2016-09-12 11:00,12,46.25,46.25,45.83,46.01,1282
20161001|2016-09-12 11:30,12,46,46.34,46,46.27,625
20161001|2016-09-12 12:00,12,46.27,46.46,46.06,46.12,729
20161001|2016-09-12 12:30,12,46.1,46.33,46,46.3,576
20161001|2016-09-12 13:00,12,46.3,46.38,46.13,46.27,750
20161001|2016-09-12 13:30,12,46.26,46.29,46.2,46.22,452
20161001|2016-09-12 14:00,12,46.23,46.26,46.14,46.14,132
20161001|2016-09-12 14:30,12,46.1,46.17,46.05,46.07,46
20161001|2016-09-12 15:00,12,46.07,46.07,45.96,46.03,106
20161001|2016-09-12 15:30,12,46.03,46.08,46.03,46.08,11
20161001|2016-09-12 16:00,12,46.08,46.09,46.08,46.09,10
20161001|2016-09-12 16:30,12,46.09,46.09,46.09,46.09,1
20161001|2016-09-12 19:00,13,46.09,46.1,45.99,46.01,10
20161001|2016-09-12 19:30,13,45.94,45.94,45.9,45.9,4
20161001|2016-09-12 20:00,13,45.88,45.88,45.88,45.88,1
20161001|2016-09-12 20:30,13,45.93,46,45.93,45.96,6
20161001|2016-09-12 21:00,13,45.92,45.92,45.89,45.91,20
20161001|2016-09-12 21:30,13,45.93,45.95,45.93,45.93,8
20161001|2016-09-12 22:00,13,45.91,45.91,45.91,45.91,1
20161001|2016-09-12 22:30,13,45.9,45.9,45.9,45.9,1
20161001|2016-09-12 23:00,13,45.88,45.88,45.88,45.88,1
20161001|2016-09-12 23:30,13,45.89,45.89,45.89,45.89,5
20161001|2016-09-13 00:00,13,45.87,45.87,45.87,45.87,3
20161001|2016-09-13 00:30,13,45.89,45.9,45.89,45.9,2
20161001|2016-09-13 01:00,13,45.88,45.9,45.87,45.89,17
20161001|2016-09-13 01:30,13,45.86,45.86,45.55,45.62,148
20161001|2016-09-13 02:00,13,45.62,45.66,45.42,45.49,210
20161001|2016-09-13 02:30,13,45.47,45.71,45.46,45.69,64
20161001|2016-09-13 03:00,13,45.62,45.62,45.22,45.32,333
20161001|2016-09-13 03:30,13,45.3,45.31,45.18,45.26,61
20161001|2016-09-13 04:00,13,45.24,45.28,45.1,45.15,75
20161001|2016-09-13 04:30,13,45.17,45.25,45.05,45.24,95
20161001|2016-09-13 05:00,13,45.22,45.27,45.11,45.18,159
20161001|2016-09-13 05:30,13,45.19,45.32,45.15,45.28,151
20161001|2016-09-13 06:00,13,45.22,45.28,45.16,45.28,90
20161001|2016-09-13 06:30,13,45.3,45.39,45.23,45.29,86
20161001|2016-09-13 07:00,13,45.25,45.35,45.11,45.16,474
20161001|2016-09-13 07:30,13,45.18,45.3,44.98,45.26,742
20161001|2016-09-13 08:00,13,45.3,45.51,45.18,45.4,1176
20161001|2016-09-13 08:30,13,45.39,45.73,45.25,45.28,1308
20161001|2016-09-13 09:00,13,45.28,45.28,44.86,44.98,2942
20161001|2016-09-13 09:30,13,44.97,45.16,44.78,44.93,1537
20161001|2016-09-13 10:00,13,44.94,45.06,44.77,44.9,1266
20161001|2016-09-13 10:30,13,44.92,45.06,44.85,45,318
20161001|2016-09-13 11:00,13,44.98,45.11,44.93,45.01,538
20161001|2016-09-13 11:30,13,45.01,45.11,45.01,45.07,291
20161001|2016-09-13 12:00,13,45.06,45.37,44.96,45.22,984
20161001|2016-09-13 12:30,13,45.26,45.26,45.05,45.05,498
20161001|2016-09-13 13:00,13,45.03,45.09,44.88,44.92,1310
20161001|2016-09-13 13:30,13,44.91,44.95,44.79,44.92,455
20161001|2016-09-13 14:00,13,44.9,44.98,44.88,44.97,191
20161001|2016-09-13 14:30,13,44.97,45.02,44.89,44.89,256
20161001|2016-09-13 15:00,13,44.89,45.06,44.87,45.06,343
20161001|2016-09-13 15:30,13,45.06,45.47,44.97,44.98,835
20161001|2016-09-13 16:00,13,44.95,45.01,44.94,45.01,11
20161001|2016-09-13 16:30,13,45.01,45.06,45,45.01,24
20161001|2016-09-13 19:00,14,45.1,45.23,45.1,45.22,82
20161001|2016-09-13 19:30,14,45.21,45.22,45.18,45.19,15
20161001|2016-09-13 20:00,14,45.19,45.25,45.14,45.15,21
20161001|2016-09-13 20:30,14,45.18,45.18,45.04,45.09,14
20161001|2016-09-13 21:00,14,45.08,45.12,45.07,45.11,12
20161001|2016-09-13 21:30,14,45.1,45.11,45.1,45.11,2
20161001|2016-09-13 22:00,14,45.11,45.12,45.11,45.12,6
20161001|2016-09-13 22:30,14,45.11,45.12,45.11,45.12,3
20161001|2016-09-13 23:00,14,45.12,45.12,45.12,45.12,1
20161001|2016-09-13 23:30,14,45.1,45.11,45.1,45.11,2
20161001|2016-09-14 00:00,14,45.12,45.17,45.12,45.13,13
20161001|2016-09-14 01:00,14,45.11,45.22,45.11,45.21,41
20161001|2016-09-14 01:30,14,45.2,45.2,45.13,45.18,36
20161001|2016-09-14 02:00,14,45.17,45.33,45.15,45.28,206
20161001|2016-09-14 02:30,14,45.26,45.3,45.23,45.24,135
20161001|2016-09-14 03:00,14,45.24,45.32,45.19,45.23,131
20161001|2016-09-14 03:30,14,45.26,45.27,45.18,45.23,21
20161001|2016-09-14 04:00,14,45.22,45.22,45.05,45.09,46
20161001|2016-09-14 04:30,14,45.07,45.15,45,45.11,129
20161001|2016-09-14 05:00,14,45.12,45.23,45.09,45.23,89
20161001|2016-09-14 05:30,14,45.2,45.23,45.12,45.12,31
20161001|2016-09-14 06:00,14,45.12,45.17,45.05,45.05,143
20161001|2016-09-14 06:30,14,45.05,45.05,44.85,44.87,307
20161001|2016-09-14 07:00,14,44.86,44.93,44.51,44.64,1063
20161001|2016-09-14 07:30,14,44.66,44.69,44.54,44.59,169
20161001|2016-09-14 08:00,14,44.61,44.65,44.32,44.48,933
20161001|2016-09-14 08:30,14,44.44,44.51,44.16,44.32,789
20161001|2016-09-14 09:00,14,44.31,44.64,44.22,44.44,803
20161001|2016-09-14 09:30,14,44.47,45.23,43.8,43.92,6564
20161001|2016-09-14 10:00,14,43.91,44.3,43.76,44.12,1918
20161001|2016-09-14 10:30,14,44.11,44.11,43.87,44.08,744
20161001|2016-09-14 11:00,14,44.09,44.14,43.87,43.91,497
20161001|2016-09-14 11:30,14,43.89,43.95,43.79,43.89,287
20161001|2016-09-14 12:00,14,43.86,43.97,43.86,43.94,165
20161001|2016-09-14 12:30,14,43.95,44.06,43.76,43.85,455
20161001|2016-09-14 13:00,14,43.85,43.89,43.43,43.58,2849
20161001|2016-09-14 13:30,14,43.59,43.73,43.56,43.65,420
20161001|2016-09-14 14:00,14,43.57,43.64,43.57,43.58,110
20161001|2016-09-14 14:30,14,43.58,43.67,43.58,43.65,78
20161001|2016-09-14 15:00,14,43.67,43.71,43.67,43.68,68
20161001|2016-09-14 15:30,14,43.69,43.7,43.64,43.65,94
20161001|2016-09-14 16:00,14,43.67,43.75,43.61,43.61,42
20161001|2016-09-14 16:30,14,43.65,43.66,43.65,43.66,4
20161001|2016-09-14 19:00,15,43.75,43.77,43.73,43.77,5
20161001|2016-09-14 19:30,15,43.72,43.75,43.69,43.69,8
20161001|2016-09-14 20:00,15,43.66,43.68,43.63,43.67,13
20161001|2016-09-14 20:30,15,43.69,43.73,43.68,43.72,12
20161001|2016-09-14 21:00,15,43.65,43.68,43.64,43.68,31
20161001|2016-09-14 21:30,15,43.67,43.71,43.65,43.66,38
20161001|2016-09-14 22:00,15,43.66,43.67,43.64,43.67,46
20161001|2016-09-14 22:30,15,43.67,43.68,43.66,43.67,34
20161001|2016-09-14 23:00,15,43.67,43.73,43.67,43.73,55
20161001|2016-09-14 23:30,15,43.73,43.76,43.71,43.72,43
20161001|2016-09-15 00:00,15,43.72,43.74,43.71,43.73,43
20161001|2016-09-15 00:30,15,43.73,43.76,43.7,43.73,48
20161001|2016-09-15 01:00,15,43.73,43.74,43.65,43.69,82
20161001|2016-09-15 01:30,15,43.65,43.66,43.64,43.65,9
20161001|2016-09-15 02:00,15,43.63,43.77,43.53,43.76,402
20161001|2016-09-15 02:30,15,43.69,43.74,43.59,43.59,109
20161001|2016-09-15 03:00,15,43.58,43.6,43.34,43.42,202
20161001|2016-09-15 03:30,15,43.41,43.62,43.39,43.61,88
20161001|2016-09-15 04:00,15,43.65,43.85,43.6,43.74,146
20161001|2016-09-15 04:30,15,43.73,43.86,43.69,43.86,74
20161001|2016-09-15 05:00,15,43.88,44,43.81,43.89,189
20161001|2016-09-15 05:30,15,43.92,44.05,43.91,44.03,229
20161001|2016-09-15 06:00,15,44.03,44.03,43.72,43.73,408
20161001|2016-09-15 06:30,15,43.75,43.89,43.75,43.89,119
20161001|2016-09-15 07:00,15,43.85,44,43.79,43.9,665
20161001|2016-09-15 07:30,15,43.91,44.05,43.67,43.77,556
20161001|2016-09-15 08:00,15,43.77,43.96,43.75,43.86,332
20161001|2016-09-15 08:30,15,43.82,44.2,43.27,43.44,3585
20161001|2016-09-15 09:00,15,43.44,43.69,43.38,43.49,614
20161001|2016-09-15 09:30,15,43.5,43.84,43.32,43.84,1486
20161001|2016-09-15 10:00,15,43.84,44.1,43.82,44.05,1152
20161001|2016-09-15 10:30,15,44.05,44.11,43.84,44.02,1068
20161001|2016-09-15 11:00,15,44.04,44.34,44.02,44.25,943
20161001|2016-09-15 11:30,15,44.25,44.28,44.05,44.07,436
20161001|2016-09-15 12:00,15,44.09,44.14,43.97,44.02,263
20161001|2016-09-15 12:30,15,44.02,44.13,43.94,44.11,713
20161001|2016-09-15 13:00,15,44.13,44.15,43.84,43.86,1645
20161001|2016-09-15 13:30,15,43.85,43.91,43.75,43.78,477
20161001|2016-09-15 14:00,15,43.76,43.84,43.76,43.8,190
20161001|2016-09-15 14:30,15,43.82,43.9,43.82,43.87,258
20161001|2016-09-15 15:00,15,43.85,43.85,43.76,43.8,100
20161001|2016-09-15 15:30,15,43.77,43.77,43.71,43.72,67
20161001|2016-09-15 16:00,15,43.69,43.74,43.68,43.74,9
20161001|2016-09-15 16:30,15,43.74,43.77,43.74,43.77,2
20161001|2016-09-15 19:00,16,43.61,43.65,43.6,43.65,13
20161001|2016-09-15 19:30,16,43.65,43.67,43.65,43.67,3
20161001|2016-09-15 20:00,16,43.64,43.64,43.64,43.64,2
20161001|2016-09-15 20:30,16,43.67,43.71,43.65,43.71,9
20161001|2016-09-15 21:00,16,43.67,43.67,43.64,43.66,19
20161001|2016-09-15 21:30,16,43.68,43.69,43.67,43.69,10
20161001|2016-09-15 22:00,16,43.67,43.67,43.65,43.66,9
20161001|2016-09-15 22:30,16,43.68,43.68,43.67,43.67,3
20161001|2016-09-15 23:00,16,43.67,43.67,43.54,43.54,18
20161001|2016-09-15 23:30,16,43.57,43.61,43.57,43.58,12
20161001|2016-09-16 00:00,16,43.55,43.55,43.54,43.54,7
20161001|2016-09-16 00:30,16,43.55,43.65,43.5,43.65,158
20161001|2016-09-16 01:00,16,43.66,43.68,43.6,43.6,16
20161001|2016-09-16 01:30,16,43.58,43.58,43.54,43.55,24
20161001|2016-09-16 02:00,16,43.55,43.55,43.41,43.47,78
20161001|2016-09-16 02:30,16,43.41,43.51,43.38,43.41,49
20161001|2016-09-16 03:00,16,43.41,43.43,43.39,43.43,27
20161001|2016-09-16 03:30,16,43.44,43.51,43.43,43.5,12
20161001|2016-09-16 04:00,16,43.41,43.44,43.39,43.4,27
20161001|2016-09-16 04:30,16,43.41,43.43,43.29,43.3,96
20161001|2016-09-16 05:00,16,43.3,43.4,43.25,43.31,131
20161001|2016-09-16 05:30,16,43.25,43.25,43.13,43.23,128
20161001|2016-09-16 06:00,16,43.25,43.27,43.19,43.26,115
20161001|2016-09-16 06:30,16,43.25,43.25,43.11,43.14,29
20161001|2016-09-16 07:00,16,43.11,43.32,43.06,43.21,126
20161001|2016-09-16 07:30,16,43.18,43.18,42.94,43.03,260
20161001|2016-09-16 08:00,16,43.01,43.01,42.75,42.87,517
20161001|2016-09-16 08:30,16,42.89,43.05,42.81,43.04,207
20161001|2016-09-16 09:00,16,43.04,43.05,42.78,43.05,359
20161001|2016-09-16 09:30,16,43.03,43.5,42.97,43.31,503
20161001|2016-09-16 10:00,16,43.32,43.38,43.2,43.32,363
20161001|2016-09-16 10:30,16,43.31,43.31,43.11,43.14,210
20161001|2016-09-16 11:00,16,43.08,43.15,43.01,43.04,246
20161001|2016-09-16 11:30,16,43.03,43.03,42.93,42.95,165
20161001|2016-09-16 12:00,16,42.94,43.03,42.87,42.99,169
20161001|2016-09-16 12:30,16,43,43.06,42.91,42.95,80
20161001|2016-09-16 13:00,16,42.96,43.09,42.86,43.04,244
20161001|2016-09-16 13:30,16,43.05,43.17,43.04,43.17,253
20161001|2016-09-16 14:00,16,43.18,43.24,43.18,43.22,94
20161001|2016-09-16 14:30,16,43.24,43.33,43.21,43.21,91
20161001|2016-09-16 15:00,16,43.26,43.26,43.17,43.21,9
20161001|2016-09-16 15:30,16,43.23,43.25,43.18,43.18,7
20161001|2016-09-16 16:00,16,43.25,43.25,43.25,43.25,1
20161001|2016-09-18 17:00,19,43.22,43.5,43.22,43.5,12
20161001|2016-09-18 18:00,19,43.49,43.49,43.49,43.49,1
20161001|2016-09-18 18:30,19,43.48,43.66,43.48,43.66,13
20161001|2016-09-18 19:00,19,43.72,43.72,43.71,43.71,2
20161001|2016-09-18 20:00,19,43.71,43.71,43.71,43.71,1
20161001|2016-09-18 20:30,19,43.71,43.71,43.71,43.71,1
20161001|2016-09-18 22:00,19,43.9,43.9,43.88,43.88,15
20161001|2016-09-18 22:30,19,43.85,43.85,43.83,43.83,6
20161001|2016-09-18 23:30,19,43.8,43.8,43.8,43.8,1
20161001|2016-09-19 00:00,19,43.84,43.84,43.84,43.84,1
20161001|2016-09-19 00:30,19,43.81,43.81,43.77,43.79,5
20161001|2016-09-19 01:00,19,43.83,43.84,43.8,43.8,3
20161001|2016-09-19 01:30,19,43.83,43.83,43.83,43.83,4
20161001|2016-09-19 02:30,19,43.79,43.8,43.65,43.65,111
20161001|2016-09-19 03:00,19,43.69,43.69,43.62,43.63,36
20161001|2016-09-19 03:30,19,43.74,43.74,43.63,43.63,20
20161001|2016-09-19 04:00,19,43.72,43.72,43.67,43.67,7
20161001|2016-09-19 04:30,19,43.67,43.67,43.66,43.66,3
20161001|2016-09-19 05:00,19,43.74,43.74,43.67,43.67,69
20161001|2016-09-19 05:30,19,43.65,43.65,43.59,43.6,31
20161001|2016-09-19 06:00,19,43.61,43.65,43.61,43.65,7
20161001|2016-09-19 07:00,19,43.58,43.63,43.58,43.6,61
20161001|2016-09-19 07:30,19,43.63,43.65,43.63,43.65,7
20161001|2016-09-19 08:00,19,43.66,43.72,43.26,43.37,349
20161001|2016-09-19 08:30,19,43.41,43.73,43.41,43.67,62
20161001|2016-09-19 09:00,19,43.67,44.1,43.53,43.93,103
20161001|2016-09-19 09:30,19,44,44.02,43.86,43.9,99
20161001|2016-09-19 10:00,19,43.93,44.15,43.92,44.12,87
20161001|2016-09-19 10:30,19,43.97,43.98,43.86,43.86,11
20161001|2016-09-19 11:00,19,44.03,44.03,43.63,43.66,66
20161001|2016-09-19 11:30,19,43.66,43.66,43.54,43.54,16
20161001|2016-09-19 12:00,19,43.5,43.5,43.42,43.42,5
20161001|2016-09-19 12:30,19,43.3,43.34,43.26,43.34,12
20161001|2016-09-19 13:00,19,43.47,43.47,43.22,43.32,113
20161101|2015-05-05 13:00,5,65.35,65.35,65.35,65.35,1
20161101|2015-11-11 10:00,11,49.51,49.51,49.51,49.51,10
20161101|2015-11-16 11:00,16,47.76,47.76,47.76,47.76,8
20161101|2015-12-30 09:30,30,42.26,42.26,42.26,42.26,10
20161101|2015-12-31 10:00,31,42.65,42.65,42.65,42.65,10
20161101|2016-01-31 17:00,1,41.55,41.55,41.55,41.55,1
20161101|2016-01-31 18:30,1,40.79,40.79,40.79,40.79,1
20161101|2016-01-31 19:00,1,40.74,40.75,40.74,40.75,2
20161101|2016-02-01 00:00,1,40.57,40.57,40.57,40.57,1
20161101|2016-02-01 00:30,1,40.39,40.39,40.39,40.39,1
20161101|2016-02-01 07:30,1,40.13,40.13,40.13,40.13,1
20161101|2016-02-01 08:00,1,40.13,40.44,40.13,40.44,2
20161101|2016-02-01 08:30,1,40.18,40.18,40.18,40.18,1
20161101|2016-02-01 09:30,1,40.2,40.2,40.13,40.13,2
20161101|2016-02-01 10:30,1,40.19,40.22,40.19,40.22,3
20161101|2016-02-01 12:00,1,39.59,39.59,39.59,39.59,1
20161101|2016-02-01 12:30,1,39.77,39.77,39.77,39.77,2
20161101|2016-02-01 14:00,1,39.62,39.62,39.53,39.53,36
20161101|2016-02-02 02:00,2,39.32,39.32,39.32,39.32,1
20161101|2016-02-02 03:30,2,38.75,38.75,38.75,38.75,2
20161101|2016-02-02 05:00,2,38.74,38.74,38.74,38.74,1
20161101|2016-02-02 07:30,2,38.29,38.29,38.29,38.29,1
20161101|2016-02-02 08:30,2,38.26,38.26,38.19,38.19,3
20161101|2016-02-02 10:00,2,38.67,38.67,38.67,38.67,5
20161101|2016-02-02 11:00,2,38.66,38.66,38.66,38.66,1
20161101|2016-02-02 11:30,2,38.89,38.95,38.86,38.86,44
20161101|2016-02-02 14:00,2,38.44,38.44,38.39,38.39,7
20161101|2016-02-03 06:30,3,38.73,38.73,38.73,38.73,3
20161101|2016-02-03 07:00,3,38.77,38.77,38.77,38.77,1
20161101|2016-02-03 08:00,3,39.13,39.13,39.13,39.13,1
20161101|2016-02-03 09:00,3,38.97,38.97,38.89,38.89,2
20161101|2016-02-03 09:30,3,38.32,39.42,38.32,39.42,12
20161101|2016-02-03 10:00,3,39.55,39.55,39.55,39.55,1
20161101|2016-02-03 10:30,3,39.59,39.59,39.59,39.59,1
20161101|2016-02-03 19:30,4,40.23,40.23,40.23,40.23,1
20161101|2016-02-04 08:00,4,40.35,40.79,40.35,40.79,5
20161101|2016-02-04 10:30,4,39.67,39.67,39.67,39.67,2
20161101|2016-02-04 12:00,4,40.27,40.27,40.27,40.27,1
20161101|2016-02-05 08:00,5,40.06,40.1,40.06,40.1,36
20161101|2016-02-05 08:30,5,40.1,40.1,40.1,40.1,10
20161101|2016-02-05 10:30,5,40.22,40.22,40.22,40.22,7
20161101|2016-02-08 05:30,8,39.31,39.31,39.31,39.31,1
20161101|2016-02-08 08:00,8,39.75,39.75,39.75,39.75,1
20161101|2016-02-08 08:30,8,39.8,39.8,39.8,39.8,1
20161101|2016-02-08 10:30,8,39.65,39.65,39.6,39.6,3
20161101|2016-02-08 13:30,8,38.91,38.91,38.91,38.91,1
20161101|2016-02-08 19:00,9,38.96,38.96,38.96,38.96,1
20161101|2016-02-09 07:00,9,38.74,38.74,38.54,38.54,4
20161101|2016-02-09 09:00,9,38.67,38.67,38.67,38.67,2
20161101|2016-02-09 10:00,9,38.01,38.01,38,38,2
20161101|2016-02-09 10:30,9,38,38,37.88,37.89,4
20161101|2016-02-09 11:00,9,37.45,37.45,37.35,37.35,3
20161101|2016-02-09 11:30,9,37,37,36.88,36.88,2
20161101|2016-02-09 12:00,9,36.74,36.74,36.74,36.74,1
20161101|2016-02-09 13:00,9,37.13,37.13,36.41,36.42,10
20161101|2016-02-09 14:30,9,36.89,36.89,36.89,36.89,1
20161101|2016-02-10 01:30,10,37.18,37.18,37.18,37.18,1
20161101|2016-02-10 05:30,10,36.97,36.97,36.97,36.97,1
20161101|2016-02-10 07:30,10,36.91,36.92,36.91,36.92,4
20161101|2016-02-10 08:30,10,36.57,36.76,36.57,36.76,5
20161101|2016-02-10 10:00,10,36.94,36.94,36.94,36.94,1
20161101|2016-02-10 10:30,10,36.75,36.75,36.75,36.75,1
20161101|2016-02-10 11:00,10,37.14,37.34,37.14,37.34,23
20161101|2016-02-10 11:30,10,37.39,37.4,37.09,37.09,17
20161101|2016-02-10 12:00,10,37.16,37.16,37.05,37.05,5
20161101|2016-02-10 12:30,10,36.96,36.96,36.96,36.96,1
20161101|2016-02-10 13:00,10,36.82,36.82,36.75,36.75,8
20161101|2016-02-10 13:30,10,37.08,37.08,37.08,37.08,1
20161101|2016-02-11 06:30,11,36.29,36.29,36.24,36.24,5
20161101|2016-02-11 07:30,11,36.29,36.29,36.29,36.29,2
20161101|2016-02-11 08:00,11,35.91,35.91,35.91,35.91,1
20161101|2016-02-11 08:30,11,36.34,36.83,36.34,36.83,11
20161101|2016-02-11 09:00,11,36.72,36.72,36.49,36.49,4
20161101|2016-02-11 10:00,11,36.28,36.28,36.28,36.28,1
20161101|2016-02-11 10:30,11,36.72,36.72,36.7,36.7,2
20161101|2016-02-11 13:00,11,36.37,36.37,36.36,36.36,6
20161101|2016-02-11 13:30,11,36.6,36.78,36.6,36.76,8
20161101|2016-02-11 14:00,11,36.91,36.91,36.81,36.81,2
20161101|2016-02-11 14:30,11,37.05,37.05,37.05,37.05,1
20161101|2016-02-11 21:00,12,37.44,37.44,37.44,37.44,1
20161101|2016-02-12 01:30,12,37.21,37.21,37.21,37.21,1
20161101|2016-02-12 02:00,12,37.16,37.16,37.16,37.16,1
20161101|2016-02-12 08:00,12,37.45,37.47,37.45,37.47,2
20161101|2016-02-12 08:30,12,37.68,37.68,37.68,37.68,1
20161101|2016-02-12 09:30,12,37.85,37.94,37.69,37.92,6
20161101|2016-02-12 10:30,12,38.5,38.5,38.5,38.5,3
20161101|2016-02-12 12:00,12,38.66,38.68,38.66,38.68,16
20161101|2016-02-12 14:00,12,38.53,38.53,38.44,38.44,5
20161101|2016-02-15 00:30,15,38.77,38.77,38.74,38.74,2
20161101|2016-02-15 04:00,15,39.03,39.03,39.03,39.03,2
20161101|2016-02-15 19:30,16,39.6,39.64,39.6,39.64,2
20161101|2016-02-15 20:00,16,39.7,39.72,39.7,39.72,2
20161101|2016-02-15 21:30,16,39.87,39.87,39.87,39.87,1
20161101|2016-02-16 01:00,16,40.18,40.18,40.18,40.18,1
20161101|2016-02-16 02:30,16,40.3,40.56,40.3,40.56,15
20161101|2016-02-16 03:00,16,39.72,39.73,39.72,39.73,2
20161101|2016-02-16 04:30,16,39.21,39.21,39.21,39.21,1
20161101|2016-02-16 05:00,16,39.15,39.15,39.14,39.14,2
20161101|2016-02-16 07:00,16,38.75,38.75,38.66,38.66,21
20161101|2016-02-16 08:00,16,38.74,38.74,38.74,38.74,1
20161101|2016-02-16 08:30,16,38.42,38.42,38.42,38.42,12
20161101|2016-02-16 09:00,16,38.14,38.14,38.09,38.09,2
20161101|2016-02-16 09:30,16,37.92,37.92,37.92,37.92,5
20161101|2016-02-16 12:30,16,37.58,37.58,37.47,37.55,15
20161101|2016-02-16 14:00,16,37.75,37.75,37.75,37.75,1
20161101|2016-02-17 04:00,17,38.85,38.85,38.85,38.85,3
20161101|2016-02-17 07:00,17,38.61,38.61,38.61,38.61,1
20161101|2016-02-17 08:00,17,38.79,38.8,38.66,38.66,3
20161101|2016-02-17 09:00,17,38.29,38.29,38.29,38.29,1
20161101|2016-02-17 09:30,17,39.19,39.34,39,39.24,10
20161101|2016-02-17 10:00,17,39.43,39.43,39.43,39.43,1
20161101|2016-02-17 10:30,17,39.49,39.81,39.46,39.46,14
20161101|2016-02-17 11:00,17,39.67,39.67,39.67,39.67,2
20161101|2016-02-17 12:30,17,39.42,39.44,39.42,39.44,35
20161101|2016-02-17 13:00,17,39.27,39.67,39.27,39.67,20
20161101|2016-02-17 14:00,17,39.43,39.43,39.43,39.43,1
20161101|2016-02-17 15:30,17,39.69,39.69,39.69,39.69,1
20161101|2016-02-18 01:00,18,39.7,39.7,39.7,39.7,1
20161101|2016-02-18 03:30,18,39.69,39.69,39.69,39.69,1
20161101|2016-02-18 08:00,18,40.28,40.28,40.28,40.28,1
20161101|2016-02-18 09:30,18,39.93,40.08,39.93,40.08,10
20161101|2016-02-18 10:00,18,39.48,39.87,39.11,39.21,18
20161101|2016-02-18 11:00,18,39.54,39.59,39.47,39.47,8
20161101|2016-02-18 11:30,18,39.39,39.39,39.39,39.39,1
20161101|2016-02-18 12:30,18,39.1,39.1,39.1,39.1,2
20161101|2016-02-18 13:00,18,39.15,39.15,39.15,39.15,1
20161101|2016-02-18 13:30,18,39.09,39.09,39.07,39.08,20
20161101|2016-02-18 14:00,18,38.97,38.97,38.88,38.88,9
20161101|2016-02-18 14:30,18,38.76,38.79,38.67,38.78,14
20161101|2016-02-18 15:00,18,38.88,38.88,38.88,38.88,1
20161101|2016-02-19 04:30,19,38.65,38.65,38.65,38.65,10
20161101|2016-02-19 05:00,19,38.69,38.69,38.68,38.68,2
20161101|2016-02-19 06:00,19,38.63,38.63,38.63,38.63,1
20161101|2016-02-19 07:30,19,38.3,38.3,38.3,38.3,1
20161101|2016-02-19 13:00,19,38.28,38.35,38.05,38.05,21
20161101|2016-02-19 14:00,19,38.13,38.13,38.13,38.13,4
20161101|2016-02-19 14:30,19,38.34,38.34,38.34,38.34,1
20161101|2016-02-22 07:00,22,39.47,39.47,39.47,39.47,1
20161101|2016-02-22 08:00,22,39.32,39.32,39.32,39.32,1
20161101|2016-02-22 09:00,22,39.43,39.59,39.42,39.59,5
20161101|2016-02-22 09:30,22,39.29,39.29,39.29,39.29,1
20161101|2016-02-22 10:00,22,39.39,39.39,39.33,39.38,5
20161101|2016-02-22 10:30,22,39.46,39.46,39.36,39.36,3
20161101|2016-02-22 11:00,22,39.37,39.37,39.23,39.37,14
20161101|2016-02-22 11:30,22,39.42,39.49,39.39,39.49,48
20161101|2016-02-22 12:30,22,39.41,39.41,39.41,39.41,1
20161101|2016-02-22 13:00,22,39.4,39.4,39.26,39.38,6
20161101|2016-02-22 13:30,22,39.5,39.5,39.32,39.32,3
20161101|2016-02-22 14:30,22,39.44,39.44,39.44,39.44,1
20161101|2016-02-23 09:00,23,38.79,38.79,38.52,38.52,3
20161101|2016-02-23 09:30,23,38.07,38.07,38.07,38.07,1
20161101|2016-02-23 10:00,23,38.21,38.21,38.21,38.21,1
20161101|2016-02-23 10:30,23,38.3,38.45,38.3,38.45,3
20161101|2016-02-23 11:30,23,38.25,38.28,38.25,38.28,2
20161101|2016-02-23 12:00,23,38.17,38.35,38.13,38.32,23
20161101|2016-02-23 13:00,23,38.28,38.36,38.28,38.3,9
20161101|2016-02-23 13:30,23,38.3,38.3,38.3,38.3,7
20161101|2016-02-24 06:00,24,37.52,37.52,37.52,37.52,1
20161101|2016-02-24 07:00,24,37.67,37.67,37.67,37.67,2
20161101|2016-02-24 08:00,24,37.6,37.62,37.6,37.62,3
20161101|2016-02-24 09:30,24,38.03,38.03,37.82,37.82,2
20161101|2016-02-24 12:30,24,38.85,38.85,38.85,38.85,1
20161101|2016-02-24 13:30,24,39.21,39.21,39.21,39.21,1
20161101|2016-02-24 14:00,24,39.07,39.07,39.07,39.07,1
20161101|2016-02-25 07:30,25,38.7,38.7,38.7,38.7,1
20161101|2016-02-25 09:00,25,38.44,38.44,38.44,38.44,1
20161101|2016-02-25 12:30,25,38.77,38.77,38.77,38.77,1
20161101|2016-02-25 13:00,25,39.39,39.6,39.39,39.6,4
20161101|2016-02-26 07:00,26,40.07,40.07,40.07,40.07,1
20161101|2016-02-26 07:30,26,40.61,40.61,40.61,40.61,1
20161101|2016-02-26 08:00,26,40.33,40.33,40.33,40.33,1
20161101|2016-02-26 09:00,26,39.92,39.92,39.92,39.92,31
20161101|2016-02-26 09:30,26,39.85,39.85,39.85,39.85,3
20161101|2016-02-26 10:00,26,39.95,39.95,39.95,39.95,10
20161101|2016-02-26 10:30,26,39.77,39.77,39.77,39.77,14
20161101|2016-02-26 11:00,26,39.6,39.6,39.6,39.6,1
20161101|2016-02-26 11:30,26,39.71,39.71,39.51,39.51,4
20161101|2016-02-26 12:00,26,39.56,39.56,39.56,39.56,1
20161101|2016-02-26 12:30,26,39.2,39.2,39.14,39.14,2
20161101|2016-02-26 13:00,26,39.27,39.27,38.89,38.99,8
20161101|2016-02-26 13:30,26,39.01,39.13,39.01,39.13,3
20161101|2016-02-26 14:00,26,39.19,39.24,39.13,39.2,59
20161101|2016-02-29 06:30,29,39.35,39.35,39.35,39.35,6
20161101|2016-02-29 07:30,29,39.5,39.5,39.5,39.5,1
20161101|2016-02-29 08:00,29,39.6,39.61,39.6,39.61,3
20161101|2016-02-29 08:30,29,39.52,39.82,39.51,39.82,3
20161101|2016-02-29 09:00,29,39.57,39.57,39.57,39.57,1
20161101|2016-02-29 10:00,29,39.94,40.18,39.89,40.03,87
20161101|2016-02-29 10:30,29,39.97,39.97,39.97,39.97,5
20161101|2016-02-29 11:30,29,40.03,40.03,40.03,40.03,5
20161101|2016-02-29 13:00,29,40.06,40.19,40.06,40.19,8
20161101|2016-02-29 13:30,29,40.11,40.11,40.11,40.11,6
20161101|2016-02-29 14:30,29,40.17,40.18,40.17,40.18,16
20161101|2016-03-01 03:30,1,40.2,40.2,40.2,40.2,1
20161101|2016-03-01 08:30,1,40,40.06,40,40.06,2
20161101|2016-03-01 09:00,1,39.92,39.92,39.86,39.86,5
20161101|2016-03-01 10:00,1,40.12,40.12,40.12,40.12,1
20161101|2016-03-01 10:30,1,40.32,40.39,40.32,40.39,22
20161101|2016-03-01 11:00,1,40.68,40.68,40.68,40.68,2
20161101|2016-03-01 12:30,1,40.16,40.25,40.16,40.2,3
20161101|2016-03-01 13:30,1,40.28,40.28,40.28,40.28,1
20161101|2016-03-01 14:30,1,40.13,40.13,40.13,40.13,1
20161101|2016-03-01 15:30,1,40.1,40.1,40.1,40.1,1
20161101|2016-03-02 03:30,2,39.75,39.75,39.75,39.75,1
20161101|2016-03-02 08:30,2,39.88,39.88,39.88,39.88,1
20161101|2016-03-02 09:00,2,39.99,40.09,39.99,40.09,5
20161101|2016-03-02 09:30,2,39.6,40.14,39.56,40.14,40
20161101|2016-03-02 10:00,2,40.2,40.57,40.2,40.38,14
20161101|2016-03-02 11:00,2,40.02,40.02,39.95,39.96,6
20161101|2016-03-02 23:30,3,40.22,40.22,40.22,40.22,3
20161101|2016-03-03 07:30,3,39.95,39.95,39.95,39.95,1
20161101|2016-03-03 09:00,3,39.78,39.8,39.75,39.8,5
20161101|2016-03-03 09:30,3,40.11,40.44,40.11,40.44,8
20161101|2016-03-03 10:00,3,40.32,40.4,40.18,40.18,9
20161101|2016-03-03 11:30,3,40.17,40.17,40.17,40.17,1
20161101|2016-03-03 19:30,4,40.5,40.5,40.47,40.47,2
20161101|2016-03-04 06:30,4,40.62,40.62,40.62,40.62,1
20161101|2016-03-04 07:30,4,40.87,41,40.74,40.74,4
20161101|2016-03-04 08:00,4,40.87,40.87,40.87,40.87,7
20161101|2016-03-04 08:30,4,40.6,40.6,40.6,40.6,1
20161101|2016-03-04 09:00,4,40.75,40.75,40.63,40.7,6
20161101|2016-03-04 09:30,4,40.89,41,40.89,41,5
20161101|2016-03-04 10:00,4,40.84,41.19,40.84,41.19,4
20161101|2016-03-04 10:30,4,41.63,41.69,41.63,41.69,3
20161101|2016-03-04 11:00,4,41.71,41.71,41.62,41.62,2
20161101|2016-03-04 12:00,4,41.6,41.6,41.6,41.6,1
20161101|2016-03-04 13:00,4,41.97,41.97,41.97,41.97,2
20161101|2016-03-07 01:30,7,42.39,42.39,42.39,42.39,5
20161101|2016-03-07 07:00,7,42.38,42.38,42.36,42.36,2
20161101|2016-03-07 08:30,7,42.68,42.68,42.68,42.68,5
20161101|2016-03-07 09:00,7,42.86,42.86,42.86,42.86,1
20161101|2016-03-07 09:30,7,42.99,43.09,42.99,43.09,2
20161101|2016-03-07 10:00,7,42.84,42.84,42.84,42.84,1
20161101|2016-03-07 12:00,7,43.65,43.65,43.65,43.65,10
20161101|2016-03-07 12:30,7,43.81,43.81,43.81,43.81,3
20161101|2016-03-07 13:00,7,43.73,43.78,43.73,43.78,37
20161101|2016-03-07 20:30,8,43.04,43.04,43.04,43.04,1
20161101|2016-03-08 07:30,8,44.03,44.03,44.03,44.03,1
20161101|2016-03-08 08:30,8,43.35,43.35,43.09,43.09,2
20161101|2016-03-08 09:00,8,43.07,43.08,42.75,42.75,12
20161101|2016-03-08 10:30,8,42.6,42.63,42.6,42.63,18
20161101|2016-03-08 12:30,8,42.67,42.67,42.67,42.67,2
20161101|2016-03-08 20:00,9,42.13,42.13,42.13,42.13,1
20161101|2016-03-09 02:00,9,42.39,42.39,42.39,42.39,4
20161101|2016-03-09 03:30,9,42.73,42.73,42.73,42.73,1
20161101|2016-03-09 04:00,9,42.88,42.88,42.86,42.86,3
20161101|2016-03-09 08:00,9,42.9,42.9,42.9,42.9,4
20161101|2016-03-09 09:00,9,42.78,42.81,42.78,42.81,2
20161101|2016-03-09 09:30,9,43.1,43.34,43,43,30
20161101|2016-03-09 10:00,9,43.24,43.24,43.13,43.23,6
20161101|2016-03-09 10:30,9,43.38,43.39,43.26,43.39,6
20161101|2016-03-09 11:00,9,43.41,43.41,43.39,43.39,3
20161101|2016-03-09 11:30,9,43.4,43.4,43.35,43.35,5
20161101|2016-03-09 12:00,9,43.28,43.3,43.28,43.3,2
20161101|2016-03-09 13:00,9,43.39,43.52,43.39,43.52,3
20161101|2016-03-09 13:30,9,43.41,43.41,43.41,43.41,2
20161101|2016-03-10 02:00,10,43.11,43.11,43.11,43.11,4
20161101|2016-03-10 05:30,10,43.3,43.3,43.3,43.3,1
20161101|2016-03-10 06:30,10,43.46,43.46,43.46,43.46,1
20161101|2016-03-10 07:00,10,43.32,43.38,43.32,43.33,56
20161101|2016-03-10 08:30,10,42.88,42.91,42.88,42.91,2
20161101|2016-03-10 09:30,10,42.78,42.78,42.78,42.78,2
20161101|2016-03-10 10:00,10,42.76,42.76,42.76,42.76,1
20161101|2016-03-10 10:30,10,42.62,42.62,42.62,42.62,2
20161101|2016-03-10 11:00,10,42.84,42.84,42.81,42.81,23
20161101|2016-03-10 13:30,10,42.82,42.82,42.82,42.82,2
20161101|2016-03-11 08:30,11,43.53,43.53,43.53,43.53,2
20161101|2016-03-11 11:00,11,43.2,43.2,43.2,43.2,107
20161101|2016-03-11 13:30,11,43.28,43.28,43.28,43.28,2
20161101|2016-03-11 14:00,11,43.32,43.32,43.32,43.32,5
20161101|2016-03-13 23:30,14,43.28,43.28,43.28,43.28,1
20161101|2016-03-14 06:30,14,42.32,42.32,42.32,42.32,1
20161101|2016-03-14 08:00,14,42.29,42.29,42.29,42.29,2
20161101|2016-03-14 09:00,14,42.16,42.16,42.16,42.16,4
20161101|2016-03-14 09:30,14,42.15,42.15,42.15,42.15,1
20161101|2016-03-14 13:00,14,42.22,42.22,42.2,42.2,2
20161101|2016-03-14 13:30,14,42.33,42.33,42.33,42.33,1
20161101|2016-03-14 19:30,15,42.4,42.4,42.38,42.38,21
20161101|2016-03-14 22:00,15,41.91,41.91,41.91,41.91,1
20161101|2016-03-15 05:30,15,41.17,41.17,41.17,41.17,1
20161101|2016-03-15 06:30,15,41.32,41.32,41.32,41.32,1
20161101|2016-03-15 08:00,15,41.54,41.54,41.54,41.54,1
20161101|2016-03-15 09:30,15,41.71,41.75,41.45,41.53,14
20161101|2016-03-15 10:30,15,41.69,41.7,41.47,41.47,7
20161101|2016-03-15 11:00,15,41.31,41.36,41.31,41.36,6
20161101|2016-03-15 11:30,15,41.41,41.41,41.41,41.41,1
20161101|2016-03-15 12:00,15,41.39,41.45,41.39,41.45,4
20161101|2016-03-15 14:00,15,41.69,41.69,41.69,41.69,1
20161101|2016-03-16 08:00,16,42.28,42.28,42.28,42.28,4
20161101|2016-03-16 08:30,16,42.5,42.5,42.42,42.42,31
20161101|2016-03-16 09:00,16,42.47,42.47,42.47,42.47,1
20161101|2016-03-16 12:30,16,42.63,42.63,42.63,42.63,3
20161101|2016-03-16 13:00,16,42.92,42.92,42.92,42.92,6
20161101|2016-03-16 19:00,17,43.17,43.65,43.17,43.65,6
20161101|2016-03-16 22:00,17,43.32,43.34,43.32,43.34,2
20161101|2016-03-17 02:00,17,43.5,43.5,43.49,43.49,5
20161101|2016-03-17 03:00,17,43.7,43.7,43.7,43.7,3
20161101|2016-03-17 05:00,17,43.57,43.57,43.57,43.57,1
20161101|2016-03-17 08:00,17,43.5,43.5,43.5,43.5,2
20161101|2016-03-17 09:30,17,43.98,43.98,43.98,43.98,1
20161101|2016-03-17 11:00,17,44.14,44.25,44.14,44.25,74
20161101|2016-03-17 11:30,17,44.08,44.13,44.08,44.13,3
20161101|2016-03-17 13:00,17,44.12,44.12,44.12,44.12,2
20161101|2016-03-17 14:00,17,44.19,44.19,44.19,44.19,4
20161101|2016-03-17 21:00,18,44.17,44.17,44.17,44.17,1
20161101|2016-03-18 05:30,18,44.38,44.38,44.38,44.38,4
20161101|2016-03-18 06:00,18,44.66,44.66,44.66,44.66,1
20161101|2016-03-18 07:00,18,44.74,44.74,44.57,44.57,19
20161101|2016-03-18 08:00,18,44.63,44.63,44.54,44.54,3
20161101|2016-03-18 08:30,18,44.61,44.61,44.61,44.61,1
20161101|2016-03-18 09:00,18,44.63,44.63,44.63,44.63,2
20161101|2016-03-18 14:00,18,44.18,44.18,44.18,44.18,2
20161101|2016-03-21 05:00,21,43.87,43.87,43.87,43.87,7
20161101|2016-03-21 07:30,21,44.03,44.07,44.03,44.07,7
20161101|2016-03-21 08:30,21,44.2,44.2,44.19,44.19,9
20161101|2016-03-21 09:00,21,44.2,44.28,44.05,44.05,7
20161101|2016-03-21 09:30,21,43.72,43.72,43.72,43.72,6
20161101|2016-03-21 10:00,21,44.07,44.15,44.07,44.13,20
20161101|2016-03-21 11:00,21,44.03,44.03,44.03,44.03,1
20161101|2016-03-21 12:30,21,44.09,44.09,44.05,44.05,2
20161101|2016-03-21 13:30,21,44.37,44.37,44.37,44.37,2
20161101|2016-03-21 14:00,21,44.34,44.34,44.32,44.32,2
20161101|2016-03-21 20:00,22,44.16,44.16,44.16,44.16,4
20161101|2016-03-22 07:30,22,44.1,44.11,44.1,44.11,4
20161101|2016-03-22 08:00,22,44.15,44.15,43.86,43.86,23
20161101|2016-03-22 09:30,22,44.53,44.85,44.53,44.85,5
20161101|2016-03-22 10:00,22,44.4,44.4,44.4,44.4,1
20161101|2016-03-22 10:30,22,44.41,44.41,44.41,44.41,1
20161101|2016-03-22 11:30,22,44.52,44.52,44.52,44.52,1
20161101|2016-03-22 13:00,22,44.67,44.67,44.67,44.67,1
20161101|2016-03-22 13:30,22,44.64,44.64,44.59,44.63,4
20161101|2016-03-22 16:00,22,44.47,44.47,44.47,44.47,1
20161101|2016-03-23 03:00,23,44.27,44.27,44.27,44.27,1
20161101|2016-03-23 07:30,23,44.16,44.16,44.16,44.16,2
20161101|2016-03-23 08:00,23,43.82,43.82,43.82,43.82,1
20161101|2016-03-23 08:30,23,43.97,43.97,43.73,43.79,4
20161101|2016-03-23 09:00,23,43.7,43.7,43.64,43.64,35
20161101|2016-03-23 09:30,23,43.67,43.67,43.64,43.64,11
20161101|2016-03-23 10:00,23,43.71,43.75,43.45,43.45,13
20161101|2016-03-23 10:30,23,43.56,43.56,43.56,43.56,1
20161101|2016-03-23 11:00,23,43.64,43.64,43.64,43.64,1
20161101|2016-03-23 13:00,23,43.43,43.43,43.43,43.43,11
20161101|2016-03-23 19:30,24,43.11,43.11,43.11,43.11,1
20161101|2016-03-23 21:30,24,43.36,43.38,43.36,43.38,5
20161101|2016-03-24 04:30,24,42.68,42.68,42.68,42.68,1
20161101|2016-03-24 05:00,24,42.73,42.73,42.73,42.73,2
20161101|2016-03-24 07:30,24,42.57,42.57,42.52,42.52,4
20161101|2016-03-24 08:00,24,42.44,42.44,42.44,42.44,1
20161101|2016-03-24 08:30,24,42.23,42.6,42.23,42.6,22
20161101|2016-03-24 09:00,24,42.47,42.47,42.47,42.47,1
20161101|2016-03-24 10:00,24,42.78,42.78,42.78,42.78,1
20161101|2016-03-24 10:30,24,42.81,42.97,42.81,42.97,5
20161101|2016-03-24 11:00,24,42.96,43.08,42.96,43.05,6
20161101|2016-03-24 12:00,24,43.13,43.21,43.13,43.21,20
20161101|2016-03-24 13:00,24,43.07,43.07,43.07,43.07,1
20161101|2016-03-24 13:30,24,43.19,43.19,43.13,43.13,2
20161101|2016-03-24 14:00,24,43.12,43.12,43.12,43.12,1
20161101|2016-03-24 14:30,24,43.06,43.06,43.06,43.06,1
20161101|2016-03-28 08:30,28,42.78,42.78,42.78,42.78,1
20161101|2016-03-28 09:00,28,42.92,42.92,42.92,42.92,1
20161101|2016-03-28 13:00,28,42.95,42.95,42.94,42.94,2
20161101|2016-03-28 14:00,28,42.92,42.92,42.92,42.92,4
20161101|2016-03-29 03:00,29,42.55,42.55,42.55,42.55,4
20161101|2016-03-29 04:00,29,42.35,42.35,42.33,42.33,9
20161101|2016-03-29 06:00,29,42.09,42.09,42.09,42.09,1
20161101|2016-03-29 07:30,29,42.1,42.1,42.1,42.1,13
20161101|2016-03-29 08:00,29,42,42,42,42,1
20161101|2016-03-29 09:00,29,42.07,42.07,42.07,42.07,1
20161101|2016-03-29 10:00,29,41.91,41.91,41.91,41.91,2
20161101|2016-03-29 10:30,29,41.84,41.84,41.84,41.84,1
20161101|2016-03-29 11:00,29,42.3,42.3,42.26,42.26,2
20161101|2016-03-29 12:00,29,42.19,42.19,42.04,42.04,2
20161101|2016-03-29 13:30,29,42.21,42.21,42.21,42.21,1
20161101|2016-03-30 01:30,30,42.37,42.37,42.37,42.37,1
20161101|2016-03-30 03:30,30,42.87,42.87,42.87,42.87,1
20161101|2016-03-30 08:30,30,43.28,43.28,43.22,43.22,11
20161101|2016-03-30 09:30,30,43.47,43.47,43.45,43.45,2
20161101|2016-03-30 10:30,30,42.86,42.86,42.49,42.49,52
20161101|2016-03-30 11:00,30,42.7,42.7,42.7,42.7,1
20161101|2016-03-30 11:30,30,42.41,42.41,42.41,42.41,1
20161101|2016-03-30 12:30,30,42.46,42.46,42.46,42.46,6
20161101|2016-03-30 13:00,30,42.57,42.6,42.57,42.6,3
20161101|2016-03-30 14:00,30,42.6,42.6,42.6,42.6,1
20161101|2016-03-30 15:30,30,42.56,42.56,42.56,42.56,2
20161101|2016-03-31 09:00,31,43.15,43.15,43.15,43.15,1
20161101|2016-03-31 09:30,31,43.01,43.01,43.01,43.01,1
20161101|2016-03-31 10:30,31,42.98,42.98,42.98,42.98,1
20161101|2016-03-31 11:30,31,42.7,42.7,42.58,42.58,2
20161101|2016-03-31 12:00,31,42.64,42.64,42.64,42.64,4
20161101|2016-03-31 13:00,31,42.59,42.66,42.59,42.66,20
20161101|2016-03-31 13:30,31,42.66,42.66,42.66,42.66,1
20161101|2016-04-01 04:00,1,42.59,42.59,42.59,42.59,2
20161101|2016-04-01 06:30,1,41.77,41.77,41.77,41.77,1
20161101|2016-04-01 08:00,1,41.27,41.27,41.27,41.27,1
20161101|2016-04-01 08:30,1,40.99,40.99,40.99,40.99,1
20161101|2016-04-01 09:00,1,41.2,41.2,41.2,41.2,1
20161101|2016-04-01 09:30,1,41.18,41.18,41.18,41.18,3
20161101|2016-04-01 10:30,1,41.09,41.14,41.09,41.14,5
20161101|2016-04-01 11:30,1,41.06,41.07,41.04,41.06,7
20161101|2016-04-01 12:00,1,41.24,41.32,41.23,41.29,31
20161101|2016-04-01 12:30,1,41.32,41.35,41.22,41.24,73
20161101|2016-04-01 13:00,1,41.28,41.46,41.19,41.19,49
20161101|2016-04-01 13:30,1,41.03,41.03,41.03,41.03,1
20161101|2016-04-01 14:00,1,41.11,41.21,41.11,41.18,17
20161101|2016-04-01 16:00,1,41.05,41.05,41.05,41.05,2
20161101|2016-04-04 03:30,4,40.76,40.84,40.76,40.84,2
20161101|2016-04-04 07:30,4,40.83,40.83,40.82,40.83,7
20161101|2016-04-04 08:30,4,40.61,41,40.61,41,30
20161101|2016-04-04 09:00,4,40.93,41.02,40.83,40.89,24
20161101|2016-04-04 09:30,4,40.92,40.92,40.7,40.7,40
20161101|2016-04-04 10:00,4,40.71,40.71,40.57,40.57,9
20161101|2016-04-04 10:30,4,40.43,40.54,40.43,40.54,8
20161101|2016-04-04 11:00,4,40.6,40.6,40.55,40.56,9
20161101|2016-04-04 11:30,4,40.41,40.41,40.25,40.3,9
20161101|2016-04-04 12:00,4,40.26,40.28,40.26,40.28,2
20161101|2016-04-04 13:00,4,40.09,40.09,40,40,18
20161101|2016-04-04 13:30,4,39.97,39.97,39.97,39.97,1
20161101|2016-04-04 14:00,4,40.03,40.03,39.99,39.99,2
20161101|2016-04-04 14:30,4,39.92,39.92,39.92,39.92,1
20161101|2016-04-05 08:30,5,39.66,39.66,39.66,39.66,2
20161101|2016-04-05 09:00,5,40.03,40.03,40.03,40.03,1
20161101|2016-04-05 11:30,5,39.68,39.7,39.68,39.7,2
20161101|2016-04-05 12:00,5,39.61,39.61,39.61,39.61,1
20161101|2016-04-05 13:00,5,39.54,39.9,39.54,39.85,7
20161101|2016-04-05 13:30,5,39.97,39.97,39.97,39.97,1
20161101|2016-04-05 15:30,5,40.13,40.18,40.13,40.18,2
20161101|2016-04-06 01:30,6,40.31,40.31,40.31,40.31,1
20161101|2016-04-06 07:30,6,40.31,40.31,40.31,40.31,13
20161101|2016-04-06 08:30,6,40.39,40.39,40.39,40.39,1
20161101|2016-04-06 09:30,6,41.06,41.06,41.06,41.06,2
20161101|2016-04-06 11:00,6,41.5,41.5,41.5,41.5,1
20161101|2016-04-06 11:30,6,41.57,41.57,41.57,41.57,1
20161101|2016-04-06 12:00,6,41.48,41.48,41.48,41.48,1
20161101|2016-04-06 14:30,6,41.45,41.45,41.45,41.45,2
20161101|2016-04-07 08:00,7,41.2,41.2,41.06,41.06,3
20161101|2016-04-07 09:30,7,40.91,40.91,40.91,40.91,1
20161101|2016-04-07 10:00,7,40.76,40.81,40.76,40.81,5
20161101|2016-04-07 11:00,7,40.82,40.82,40.82,40.82,2
20161101|2016-04-07 12:00,7,40.71,40.71,40.71,40.71,2
20161101|2016-04-07 13:30,7,40.93,40.93,40.93,40.93,1
20161101|2016-04-08 08:30,8,42.64,42.64,42.51,42.55,14
20161101|2016-04-08 09:00,8,42.55,42.79,42.55,42.79,7
20161101|2016-04-08 09:30,8,43.11,43.14,43.1,43.14,7
20161101|2016-04-08 10:30,8,42.89,42.89,42.89,42.89,4
20161101|2016-04-08 12:00,8,42.88,42.88,42.88,42.88,1
20161101|2016-04-10 17:00,11,43.34,43.76,43.34,43.76,2
20161101|2016-04-11 00:30,11,43.28,43.28,43.28,43.28,1
20161101|2016-04-11 09:00,11,43.96,43.96,43.96,43.96,1
20161101|2016-04-11 10:00,11,44.21,44.21,44.2,44.2,9
20161101|2016-04-11 10:30,11,44.14,44.14,44.14,44.14,1
20161101|2016-04-11 11:30,11,43.94,43.94,43.94,43.94,1
20161101|2016-04-11 12:00,11,43.74,43.74,43.74,43.74,1
20161101|2016-04-11 13:00,11,44.19,44.19,44.19,44.19,1
20161101|2016-04-11 13:30,11,44.2,44.2,44.2,44.2,2
20161101|2016-04-11 15:00,11,44.23,44.26,44.18,44.26,84
20161101|2016-04-12 03:00,12,44.62,44.62,44.61,44.61,11
20161101|2016-04-12 04:30,12,44.63,44.63,44.63,44.63,6
20161101|2016-04-12 08:00,12,44.32,44.6,44.32,44.55,6
20161101|2016-04-12 08:30,12,44.75,44.75,44.75,44.75,1
20161101|2016-04-12 09:30,12,44.62,44.97,44.62,44.97,5
20161101|2016-04-12 10:00,12,45.28,45.28,45.28,45.28,1
20161101|2016-04-12 10:30,12,45.44,45.44,45.3,45.3,4
20161101|2016-04-12 11:30,12,45.39,45.39,45.39,45.39,2
20161101|2016-04-12 12:00,12,45.25,45.25,45.25,45.25,93
20161101|2016-04-12 13:00,12,45.59,45.65,45.58,45.59,7
20161101|2016-04-12 13:30,12,45.49,45.57,45.49,45.54,10
20161101|2016-04-12 14:00,12,45.52,45.52,45.52,45.52,30
20161101|2016-04-12 15:00,12,45.61,45.61,45.61,45.61,7
20161101|2016-04-12 19:00,13,45.31,45.31,45.31,45.31,1
20161101|2016-04-13 05:00,13,44.93,44.93,44.93,44.93,2
20161101|2016-04-13 08:00,13,45.23,45.23,45.18,45.18,17
20161101|2016-04-13 08:30,13,44.94,44.94,44.9,44.9,5
20161101|2016-04-13 09:30,13,45.44,45.44,45.44,45.44,1
20161101|2016-04-13 10:30,13,45.09,45.09,45.09,45.09,1
20161101|2016-04-13 11:00,13,45.51,45.51,45.51,45.51,3
20161101|2016-04-13 12:30,13,45.47,45.49,45.47,45.49,4
20161101|2016-04-13 13:30,13,45.18,45.18,45.18,45.18,1
20161101|2016-04-14 08:00,14,45.16,45.16,45.16,45.16,1
20161101|2016-04-14 08:30,14,45.22,45.22,45.22,45.22,1
20161101|2016-04-14 09:30,14,45.24,45.24,45.11,45.11,11
20161101|2016-04-14 13:00,14,44.95,44.95,44.95,44.95,1
20161101|2016-04-15 09:00,15,43.36,43.36,43.36,43.36,1
20161101|2016-04-15 10:00,15,43.67,43.67,43.67,43.67,4
20161101|2016-04-15 10:30,15,43.67,43.67,43.66,43.67,21
20161101|2016-04-15 11:00,15,43.57,43.57,43.45,43.45,5
20161101|2016-04-15 12:00,15,44,44,44,44,2
20161101|2016-04-15 13:00,15,43.8,43.8,43.8,43.8,1
20161101|2016-04-17 17:00,18,42.41,42.41,41.52,41.52,6
20161101|2016-04-17 19:00,18,41.77,41.77,41.77,41.77,1
20161101|2016-04-17 20:30,18,42.12,42.12,42.12,42.12,1
20161101|2016-04-17 21:30,18,42.08,42.08,42.08,42.08,1
20161101|2016-04-17 23:30,18,42.22,42.23,42.22,42.23,15
20161101|2016-04-18 01:00,18,41.9,41.9,41.9,41.9,1
20161101|2016-04-18 01:30,18,41.82,41.82,41.82,41.82,1
20161101|2016-04-18 02:00,18,41.81,41.81,41.73,41.81,12
20161101|2016-04-18 03:00,18,42.07,42.07,42.07,42.07,1
20161101|2016-04-18 03:30,18,42.75,42.75,42.75,42.75,7
20161101|2016-04-18 04:00,18,42.86,42.86,42.86,42.86,3
20161101|2016-04-18 04:30,18,42.94,42.94,42.94,42.94,1
20161101|2016-04-18 05:30,18,42.56,42.56,42.56,42.56,1
20161101|2016-04-18 07:00,18,42.22,42.22,42.21,42.21,5
20161101|2016-04-18 08:30,18,42.74,42.74,42.65,42.65,5
20161101|2016-04-18 10:30,18,43.89,43.89,43.89,43.89,1
20161101|2016-04-18 12:00,18,43.93,43.93,43.93,43.93,1
20161101|2016-04-18 12:30,18,43.72,43.73,43.71,43.73,4
20161101|2016-04-18 13:00,18,43.65,43.71,43.65,43.67,5
20161101|2016-04-18 14:30,18,43.63,43.63,43.63,43.63,1
20161101|2016-04-18 15:00,18,43.75,43.75,43.75,43.75,2
20161101|2016-04-19 02:00,19,43.84,43.84,43.84,43.84,1
20161101|2016-04-19 04:30,19,44.13,44.13,44.13,44.13,1
20161101|2016-04-19 08:00,19,43.95,43.95,43.95,43.95,2
20161101|2016-04-19 08:30,19,44.19,44.47,44.19,44.47,2
20161101|2016-04-19 09:00,19,44.56,44.85,44.56,44.64,33
20161101|2016-04-19 10:00,19,44.7,44.7,44.69,44.69,30
20161101|2016-04-19 11:30,19,44.46,44.46,44.46,44.46,1
20161101|2016-04-19 13:00,19,44.57,44.57,44.56,44.56,2
20161101|2016-04-19 13:30,19,44.74,44.74,44.74,44.74,1
20161101|2016-04-19 15:00,19,44.76,44.76,44.76,44.76,1
20161101|2016-04-19 21:00,20,44.1,44.11,44.1,44.11,25
20161101|2016-04-20 00:00,20,43.75,43.75,43.72,43.72,8
20161101|2016-04-20 03:00,20,44,44,44,44,1
20161101|2016-04-20 06:30,20,44.19,44.19,44.19,44.19,4
20161101|2016-04-20 07:00,20,44.25,44.25,44.22,44.22,3
20161101|2016-04-20 07:30,20,43.99,43.99,43.99,43.99,8
20161101|2016-04-20 08:00,20,43.86,43.86,43.86,43.86,1
20161101|2016-04-20 08:30,20,44.03,44.03,44.03,44.03,1
20161101|2016-04-20 09:00,20,43.99,43.99,43.93,43.93,7
20161101|2016-04-20 09:30,20,44.2,44.55,44.2,44.55,15
20161101|2016-04-20 10:00,20,44.6,45.16,44.59,45.16,22
20161101|2016-04-20 10:30,20,45.09,45.47,45.09,45.37,8
20161101|2016-04-20 11:00,20,45.38,45.48,45.38,45.48,2
20161101|2016-04-20 11:30,20,45.48,46.08,45.48,45.99,18
20161101|2016-04-20 12:00,20,46.08,46.22,46.06,46.09,10
20161101|2016-04-20 13:00,20,46.24,46.24,46.24,46.24,2
20161101|2016-04-20 14:00,20,46.05,46.05,46.05,46.05,15
20161101|2016-04-21 00:30,21,46.34,46.34,46.34,46.34,1
20161101|2016-04-21 03:30,21,46.22,46.22,46.22,46.22,1
20161101|2016-04-21 07:00,21,46.47,46.5,46.47,46.48,50
20161101|2016-04-21 08:00,21,46.05,46.05,45.9,45.9,5
20161101|2016-04-21 08:30,21,45.57,45.74,45.38,45.38,5
20161101|2016-04-21 09:00,21,45.28,45.67,45.22,45.67,7
20161101|2016-04-21 09:30,21,45.58,45.61,45.55,45.55,63
20161101|2016-04-21 10:00,21,45.38,45.78,45.37,45.78,9
20161101|2016-04-21 10:30,21,45.74,45.95,45.74,45.95,14
20161101|2016-04-21 11:00,21,46.05,46.05,46.05,46.05,1
20161101|2016-04-21 11:30,21,45.83,45.83,45.83,45.83,1
20161101|2016-04-21 12:00,21,45.77,45.77,45.52,45.75,7
20161101|2016-04-21 12:30,21,45.56,45.56,45.56,45.56,4
20161101|2016-04-21 13:00,21,45.49,45.49,45.35,45.35,4
20161101|2016-04-21 19:00,22,45.88,45.88,45.88,45.88,1
20161101|2016-04-21 19:30,22,45.76,45.76,45.75,45.75,2
20161101|2016-04-21 20:30,22,45.98,45.98,45.98,45.98,2
20161101|2016-04-22 02:00,22,45.78,45.78,45.78,45.78,25
20161101|2016-04-22 07:30,22,45.8,46.02,45.8,46.02,18
20161101|2016-04-22 08:00,22,46.14,46.14,46.08,46.08,12
20161101|2016-04-22 09:00,22,46.36,46.36,46.36,46.36,1
20161101|2016-04-22 09:30,22,46.45,46.46,46.24,46.24,3
20161101|2016-04-22 10:00,22,46.2,46.2,46.2,46.2,1
20161101|2016-04-22 11:30,22,46.01,46.14,46.01,46.13,7
20161101|2016-04-22 13:00,22,45.91,46,45.91,45.98,3
20161101|2016-04-22 13:30,22,46.01,46.01,46.01,46.01,1
20161101|2016-04-24 19:00,25,45.51,45.51,45.51,45.51,1
20161101|2016-04-24 19:30,25,45.5,45.5,45.33,45.33,4
20161101|2016-04-25 05:00,25,45.51,45.51,45.51,45.51,2
20161101|2016-04-25 07:30,25,46.13,46.13,46.13,46.13,2
20161101|2016-04-25 08:00,25,46.28,46.28,46.15,46.15,4
20161101|2016-04-25 08:30,25,46.02,46.2,46.02,46.2,3
20161101|2016-04-25 09:00,25,46.14,46.14,45.83,45.83,3
20161101|2016-04-25 09:30,25,45.79,45.79,45.69,45.72,7
20161101|2016-04-25 10:00,25,45.94,45.94,45.9,45.9,3
20161101|2016-04-25 10:30,25,45.9,45.9,45.9,45.9,5
20161101|2016-04-25 11:00,25,45.69,45.69,45.69,45.69,2
20161101|2016-04-25 13:00,25,45.32,45.32,45.32,45.32,1
20161101|2016-04-25 14:30,25,45.53,45.53,45.53,45.53,1
20161101|2016-04-26 08:00,26,45.95,45.95,45.85,45.85,2
20161101|2016-04-26 08:30,26,46.01,46.01,46.01,46.01,1
20161101|2016-04-26 09:00,26,46.12,46.12,46.12,46.12,4
20161101|2016-04-26 10:00,26,46.24,46.24,46.24,46.24,2
20161101|2016-04-26 11:00,26,46.51,46.54,46.51,46.54,3
20161101|2016-04-26 13:00,26,46.51,46.51,46.51,46.51,2
20161101|2016-04-26 15:30,26,46.73,46.99,46.73,46.99,11
20161101|2016-04-27 03:30,27,47.24,47.24,47.24,47.24,2
20161101|2016-04-27 07:00,27,47.41,47.41,47.41,47.41,1
20161101|2016-04-27 07:30,27,47.32,47.33,47.32,47.33,3
20161101|2016-04-27 08:30,27,47.26,47.31,47.26,47.31,3
20161101|2016-04-27 09:00,27,47.2,47.28,47.15,47.15,6
20161101|2016-04-27 09:30,27,46.89,46.89,46.23,46.3,15
20161101|2016-04-27 10:00,27,46.45,46.54,46.45,46.54,12
20161101|2016-04-27 10:30,27,46.62,46.62,46.62,46.62,5
20161101|2016-04-27 11:30,27,46.96,46.96,46.96,46.96,11
20161101|2016-04-27 13:00,27,46.89,47.84,46.89,47.84,12
20161101|2016-04-27 14:30,27,47.61,47.61,47.61,47.61,1
20161101|2016-04-27 19:00,28,47.47,47.47,47.47,47.47,1
20161101|2016-04-28 02:00,28,47.22,47.24,47.22,47.24,4
20161101|2016-04-28 04:00,28,47.66,47.66,47.66,47.66,1
20161101|2016-04-28 08:00,28,47.63,47.65,47.62,47.65,4
20161101|2016-04-28 08:30,28,47.74,47.74,47.72,47.72,17
20161101|2016-04-28 09:00,28,47.73,47.91,47.62,47.62,23
20161101|2016-04-28 11:00,28,47.9,47.9,47.84,47.84,3
20161101|2016-04-28 12:00,28,48.11,48.11,48.11,48.11,2
20161101|2016-04-29 01:00,29,48.37,48.37,48.37,48.37,31
20161101|2016-04-29 05:00,29,48.66,48.66,48.66,48.66,2
20161101|2016-04-29 06:30,29,48.44,48.44,48.44,48.44,1
20161101|2016-04-29 07:00,29,48.48,48.48,48.48,48.48,1
20161101|2016-04-29 07:30,29,48.58,48.58,48.42,48.42,30
20161101|2016-04-29 08:00,29,48.51,48.65,48.51,48.62,18
20161101|2016-04-29 08:30,29,48.66,48.66,48.21,48.21,2
20161101|2016-04-29 09:00,29,48.14,48.45,48.13,48.45,7
20161101|2016-04-29 10:30,29,47.63,47.71,47.63,47.71,9
20161101|2016-04-29 12:00,29,47.93,47.93,47.84,47.84,2
20161101|2016-04-29 12:30,29,47.84,47.85,47.6,47.6,6
20161101|2016-04-29 13:00,29,47.68,47.68,47.68,47.68,10
20161101|2016-04-29 13:30,29,48,48,48,48,2
20161101|2016-05-02 03:00,2,47.52,47.52,47.52,47.52,1
20161101|2016-05-02 08:30,2,47.39,47.39,47.39,47.39,2
20161101|2016-05-02 10:30,2,46.96,46.97,46.96,46.97,2
20161101|2016-05-02 11:00,2,46.86,46.86,46.86,46.86,1
20161101|2016-05-02 11:30,2,46.84,46.9,46.79,46.87,19
20161101|2016-05-02 12:00,2,46.89,47.04,46.88,47.04,8
20161101|2016-05-02 12:30,2,47.05,47.12,46.95,46.95,9
20161101|2016-05-02 13:00,2,46.96,47.07,46.8,46.8,23
20161101|2016-05-02 14:00,2,46.86,46.86,46.86,46.86,1
20161101|2016-05-03 02:30,3,47.13,47.13,47.13,47.13,14
20161101|2016-05-03 07:30,3,46.39,46.39,46.39,46.39,1
20161101|2016-05-03 08:00,3,46.66,46.66,46.4,46.4,4
20161101|2016-05-03 08:30,3,46.25,46.25,46.25,46.25,2
20161101|2016-05-03 09:00,3,46.28,46.29,46.08,46.08,17
20161101|2016-05-03 09:30,3,45.94,46.01,45.82,45.97,27
20161101|2016-05-03 10:30,3,45.94,46.12,45.94,46.03,5
20161101|2016-05-03 11:00,3,46,46,46,46,3
20161101|2016-05-03 11:30,3,45.94,45.94,45.94,45.94,1
20161101|2016-05-03 12:00,3,45.99,45.99,45.97,45.97,2
20161101|2016-05-03 12:30,3,46.19,46.19,45.94,45.94,7
20161101|2016-05-03 13:00,3,45.84,45.96,45.79,45.96,17
20161101|2016-05-03 14:00,3,46.06,46.16,46.06,46.15,24
20161101|2016-05-03 15:30,3,45.96,46.25,45.96,46.25,3
20161101|2016-05-03 23:00,4,45.99,45.99,45.99,45.99,1
20161101|2016-05-04 04:30,4,45.87,45.87,45.87,45.87,1
20161101|2016-05-04 07:00,4,46.42,46.42,46.42,46.42,1
20161101|2016-05-04 07:30,4,46.55,46.67,46.55,46.67,15
20161101|2016-05-04 08:00,4,46.77,46.78,46.77,46.78,2
20161101|2016-05-04 08:30,4,46.82,46.88,46.8,46.88,12
20161101|2016-05-04 09:00,4,46.84,46.84,46.67,46.67,2
20161101|2016-05-04 09:30,4,46.43,46.52,46.19,46.23,22
20161101|2016-05-04 10:00,4,46.01,46.01,46,46,2
20161101|2016-05-04 10:30,4,45.99,45.99,45.99,45.99,1
20161101|2016-05-04 11:00,4,46.12,46.13,46.12,46.13,2
20161101|2016-05-04 11:30,4,45.9,45.9,45.63,45.63,5
20161101|2016-05-04 12:00,4,45.64,45.64,45.64,45.64,1
20161101|2016-05-04 12:30,4,45.7,45.7,45.7,45.7,1
20161101|2016-05-04 13:00,4,45.74,45.84,45.7,45.84,10
20161101|2016-05-04 14:30,4,45.98,45.98,45.98,45.98,1
20161101|2016-05-04 19:00,5,46.56,46.56,46.56,46.56,1
20161101|2016-05-04 19:30,5,46.55,46.55,46.55,46.55,1
20161101|2016-05-05 02:30,5,46.82,46.82,46.82,46.82,11
20161101|2016-05-05 03:30,5,46.94,46.94,46.94,46.94,2
20161101|2016-05-05 05:30,5,46.89,46.89,46.89,46.89,1
20161101|2016-05-05 06:00,5,46.89,46.89,46.89,46.89,1
20161101|2016-05-05 07:00,5,47.19,47.33,47.19,47.33,2
20161101|2016-05-05 08:00,5,47.51,47.53,47.51,47.53,6
20161101|2016-05-05 08:30,5,47.29,47.34,47.21,47.34,4
20161101|2016-05-05 09:00,5,47.2,47.53,47.18,47.52,11
20161101|2016-05-05 09:30,5,46.91,46.91,46.91,46.91,1
20161101|2016-05-05 10:00,5,46.72,46.87,46.72,46.85,3
20161101|2016-05-05 10:30,5,47.02,47.02,46.72,46.72,4
20161101|2016-05-05 11:00,5,46.61,46.61,46.61,46.61,2
20161101|2016-05-05 11:30,5,46.67,46.67,46.67,46.67,2
20161101|2016-05-05 12:00,5,46.54,46.54,46.17,46.17,10
20161101|2016-05-05 12:30,5,46.13,46.13,46.13,46.13,3
20161101|2016-05-05 13:00,5,46.15,46.29,46.15,46.27,6
20161101|2016-05-05 14:00,5,46.33,46.33,46.33,46.33,1
20161101|2016-05-06 03:00,6,45.86,45.86,45.86,45.86,1
20161101|2016-05-06 04:00,6,46.12,46.12,46.12,46.12,1
20161101|2016-05-06 06:30,6,45.63,45.63,45.63,45.63,2
20161101|2016-05-06 07:30,6,45.91,45.91,45.82,45.82,2
20161101|2016-05-06 08:00,6,46.12,46.18,46.12,46.18,4
20161101|2016-05-06 09:00,6,46.68,46.68,46.65,46.65,3
20161101|2016-05-06 09:30,6,46.64,46.64,46.49,46.49,86
20161101|2016-05-06 10:00,6,46.57,46.75,46.53,46.75,111
20161101|2016-05-06 10:30,6,47.05,47.05,47.05,47.05,1
20161101|2016-05-06 11:00,6,47.04,47.08,46.82,46.82,19
20161101|2016-05-06 12:00,6,46.9,46.9,46.9,46.9,1
20161101|2016-05-06 12:30,6,46.56,46.56,46.56,46.56,3
20161101|2016-05-06 13:00,6,46.76,46.89,46.76,46.78,26
20161101|2016-05-08 17:00,9,47.5,47.5,47.48,47.48,3
20161101|2016-05-08 20:00,9,47.38,47.38,47.38,47.38,1
20161101|2016-05-08 21:30,9,47.35,47.35,47.35,47.35,2
20161101|2016-05-08 22:30,9,47.28,47.28,47.28,47.28,1
20161101|2016-05-09 06:00,9,47.21,47.21,47.21,47.21,1
20161101|2016-05-09 07:00,9,46.87,46.87,46.87,46.87,1
20161101|2016-05-09 07:30,9,46.76,46.81,46.76,46.79,5
20161101|2016-05-09 08:00,9,46.3,46.3,46.1,46.18,7
20161101|2016-05-09 08:30,9,46.18,46.26,46.07,46.13,6
20161101|2016-05-09 09:00,9,46.17,46.17,45.99,45.99,4
20161101|2016-05-09 09:30,9,46.07,46.08,46.07,46.08,10
20161101|2016-05-09 10:00,9,45.72,45.72,45.72,45.72,2
20161101|2016-05-09 10:30,9,45.58,45.59,45.58,45.59,8
20161101|2016-05-09 11:00,9,45.43,45.66,45.43,45.66,8
20161101|2016-05-09 11:30,9,45.55,45.57,45.47,45.57,6
20161101|2016-05-09 12:00,9,45.55,45.74,45.55,45.69,22
20161101|2016-05-09 12:30,9,45.52,45.52,45.52,45.52,1
20161101|2016-05-09 13:00,9,45.42,45.42,45.42,45.42,1
20161101|2016-05-09 14:00,9,45.45,45.45,45.44,45.44,2
20161101|2016-05-09 19:30,10,45.31,45.31,45.31,45.31,3
20161101|2016-05-09 22:00,10,45.63,45.63,45.63,45.63,1
20161101|2016-05-10 02:30,10,45.82,45.82,45.82,45.82,2
20161101|2016-05-10 03:00,10,45.77,45.77,45.77,45.77,1
20161101|2016-05-10 07:00,10,45.77,45.77,45.77,45.77,2
20161101|2016-05-10 07:30,10,46.02,46.02,46.02,46.02,1
20161101|2016-05-10 08:00,10,45.87,45.87,45.87,45.87,1
20161101|2016-05-10 08:30,10,46.48,46.54,46.48,46.54,4
20161101|2016-05-10 09:00,10,46.34,46.48,46.13,46.13,15
20161101|2016-05-10 09:30,10,46.2,46.62,46.2,46.62,7
20161101|2016-05-10 10:00,10,46.55,46.62,46.44,46.62,32
20161101|2016-05-10 10:30,10,46.62,46.76,46.62,46.62,14
20161101|2016-05-10 12:00,10,46.71,46.71,46.59,46.6,53
20161101|2016-05-10 12:30,10,46.78,46.78,46.78,46.78,1
20161101|2016-05-10 13:00,10,46.75,46.97,46.75,46.97,9
20161101|2016-05-10 13:30,10,46.98,47,46.98,47,4
20161101|2016-05-10 14:00,10,46.97,47.03,46.97,47.03,5
20161101|2016-05-10 14:30,10,47,47,47,47,1
20161101|2016-05-10 15:30,10,46.96,46.96,46.77,46.77,3
20161101|2016-05-11 01:00,11,46.87,46.87,46.87,46.87,1
20161101|2016-05-11 02:30,11,46.32,46.32,46.32,46.32,1
20161101|2016-05-11 06:00,11,47.1,47.1,47.1,47.1,1
20161101|2016-05-11 08:00,11,46.99,46.99,46.86,46.9,7
20161101|2016-05-11 08:30,11,46.86,46.86,46.84,46.84,2
20161101|2016-05-11 09:00,11,46.59,46.59,46.59,46.59,1
20161101|2016-05-11 09:30,11,46.85,48.08,46.85,48.07,31
20161101|2016-05-11 10:00,11,48.2,48.27,47.88,48.27,9
20161101|2016-05-11 10:30,11,48.4,48.4,48.1,48.1,30
20161101|2016-05-11 11:00,11,48.18,48.18,48.15,48.15,2
20161101|2016-05-11 12:00,11,48.32,48.44,48.29,48.44,7
20161101|2016-05-11 12:30,11,48.51,48.51,48.51,48.51,4
20161101|2016-05-11 13:00,11,48.39,48.65,48.32,48.6,26
20161101|2016-05-11 13:30,11,48.45,48.45,48.44,48.45,6
20161101|2016-05-11 19:00,12,48.38,48.38,48.23,48.31,5
20161101|2016-05-11 20:00,12,48.26,48.26,48.26,48.26,1
20161101|2016-05-11 23:30,12,48.44,48.44,48.44,48.44,1
20161101|2016-05-12 03:00,12,48.65,48.67,48.65,48.67,13
20161101|2016-05-12 03:30,12,48.77,48.77,48.77,48.77,1
20161101|2016-05-12 06:30,12,48.98,48.98,48.98,48.98,1
20161101|2016-05-12 07:00,12,48.97,48.97,48.97,48.97,1
20161101|2016-05-12 07:30,12,48.86,48.86,48.86,48.86,1
20161101|2016-05-12 08:00,12,48.89,49.1,48.89,49.1,13
20161101|2016-05-12 08:30,12,48.91,48.91,48.61,48.61,16
20161101|2016-05-12 09:00,12,48.48,48.61,48.35,48.35,7
20161101|2016-05-12 10:00,12,48.21,48.21,47.99,47.99,10
20161101|2016-05-12 10:30,12,48.2,48.2,47.98,48.05,8
20161101|2016-05-12 11:00,12,48.28,48.45,48.28,48.45,13
20161101|2016-05-12 11:30,12,48.47,48.68,48.47,48.68,18
20161101|2016-05-12 12:00,12,48.64,48.64,48.47,48.51,16
20161101|2016-05-12 12:30,12,48.53,48.71,48.42,48.66,26
20161101|2016-05-12 13:00,12,48.75,49.05,48.75,49.05,15
20161101|2016-05-12 13:30,12,48.87,48.87,48.84,48.87,5
20161101|2016-05-12 14:30,12,48.82,48.82,48.82,48.82,2
20161101|2016-05-12 19:30,13,48.58,48.58,48.58,48.58,1
20161101|2016-05-13 04:30,13,48.28,48.28,48.28,48.28,1
20161101|2016-05-13 07:30,13,48.39,48.39,48.39,48.39,2
20161101|2016-05-13 08:00,13,48.51,48.51,48.51,48.51,1
20161101|2016-05-13 08:30,13,48.73,48.74,48.54,48.54,14
20161101|2016-05-13 09:00,13,48.33,48.48,48.27,48.27,19
20161101|2016-05-13 09:30,13,48.36,48.36,48.36,48.36,1
20161101|2016-05-13 10:00,13,48.69,48.69,48.69,48.69,3
20161101|2016-05-13 10:30,13,48.64,48.71,48.64,48.71,3
20161101|2016-05-13 11:00,13,48.73,48.76,48.56,48.56,33
20161101|2016-05-13 11:30,13,48.64,48.65,48.46,48.46,14
20161101|2016-05-13 12:30,13,48.57,48.57,48.57,48.57,1
20161101|2016-05-13 13:00,13,48.71,48.71,48.52,48.52,11
20161101|2016-05-13 13:30,13,48.48,48.48,48.48,48.48,5
20161101|2016-05-15 21:00,16,49.22,49.22,49.22,49.22,1
20161101|2016-05-16 02:30,16,49.3,49.3,49.3,49.3,1
20161101|2016-05-16 08:00,16,49.6,49.61,49.6,49.61,4
20161101|2016-05-16 08:30,16,49.62,49.76,49.62,49.76,18
20161101|2016-05-16 09:00,16,49.92,49.92,49.91,49.91,6
20161101|2016-05-16 09:30,16,49.75,49.75,49.54,49.54,20
20161101|2016-05-16 10:00,16,49.7,49.7,49.7,49.7,1
20161101|2016-05-16 10:30,16,49.77,49.77,49.77,49.77,2
20161101|2016-05-16 11:00,16,49.71,49.71,49.71,49.71,1
20161101|2016-05-16 11:30,16,49.74,49.77,49.72,49.72,6
20161101|2016-05-16 12:00,16,49.72,49.72,49.64,49.64,3
20161101|2016-05-16 12:30,16,49.59,49.59,49.59,49.59,1
20161101|2016-05-16 13:00,16,49.69,49.76,49.6,49.76,15
20161101|2016-05-16 13:30,16,49.73,49.78,49.73,49.74,3
20161101|2016-05-16 14:30,16,49.82,49.93,49.82,49.93,4
20161101|2016-05-16 23:00,17,50.19,50.19,50.19,50.19,1
20161101|2016-05-17 01:30,17,50.34,50.34,50.34,50.34,2
20161101|2016-05-17 06:30,17,49.7,49.7,49.59,49.59,2
20161101|2016-05-17 07:30,17,49.72,49.72,49.72,49.72,2
20161101|2016-05-17 08:00,17,49.81,49.94,49.81,49.81,10
20161101|2016-05-17 08:30,17,50,50,50,50,1
20161101|2016-05-17 09:00,17,50,50.16,49.97,49.97,11
20161101|2016-05-17 09:30,17,50.11,50.2,50.11,50.19,3
20161101|2016-05-17 10:00,17,50.2,50.2,50.13,50.13,3
20161101|2016-05-17 10:30,17,50.29,50.29,50.29,50.29,1
20161101|2016-05-17 11:00,17,50.24,50.28,50.18,50.18,11
20161101|2016-05-17 11:30,17,50.02,50.02,50.02,50.02,1
20161101|2016-05-17 12:00,17,49.92,49.93,49.92,49.93,2
20161101|2016-05-17 13:00,17,50.02,50.31,50,50.31,8
20161101|2016-05-17 14:00,17,50.49,50.49,50.49,50.49,5
20161101|2016-05-17 14:30,17,50.38,50.38,50.38,50.38,1
20161101|2016-05-17 15:30,17,50.52,50.54,50.4,50.4,4
20161101|2016-05-17 16:00,17,50.47,50.47,50.4,50.4,6
20161101|2016-05-17 16:30,17,50.4,50.4,50.37,50.37,2
20161101|2016-05-17 20:30,18,50.26,50.26,50.26,50.26,2
20161101|2016-05-18 06:00,18,50.35,50.35,50.35,50.35,1
20161101|2016-05-18 07:30,18,50.05,50.05,50.05,50.05,1
20161101|2016-05-18 08:00,18,50.15,50.15,50.15,50.15,1
20161101|2016-05-18 08:30,18,50.22,50.38,50.22,50.38,6
20161101|2016-05-18 09:00,18,50.48,50.48,50.48,50.48,7
20161101|2016-05-18 09:30,18,50.35,50.58,50.15,50.31,24
20161101|2016-05-18 10:00,18,50.27,50.65,50.27,50.65,10
20161101|2016-05-18 10:30,18,50.72,50.78,50.69,50.7,51
20161101|2016-05-18 11:00,18,50.74,50.74,50.74,50.74,5
20161101|2016-05-18 11:30,18,50.65,50.72,50.65,50.72,7
20161101|2016-05-18 12:00,18,50.73,50.79,50.62,50.62,19
20161101|2016-05-18 13:00,18,50.51,50.51,50.06,50.17,54
20161101|2016-05-18 13:30,18,50.12,50.12,49.99,49.99,10
20161101|2016-05-18 14:00,18,50.03,50.03,49.77,49.77,36
20161101|2016-05-18 14:30,18,49.67,49.75,49.66,49.75,6
20161101|2016-05-18 15:00,18,49.77,49.77,49.77,49.77,1
20161101|2016-05-18 20:00,19,49.52,49.52,49.52,49.52,1
20161101|2016-05-19 05:30,19,49.15,49.15,49.15,49.15,2
20161101|2016-05-19 06:00,19,49.1,49.1,49.1,49.1,9
20161101|2016-05-19 07:00,19,49.1,49.1,49.1,49.1,1
20161101|2016-05-19 07:30,19,49.03,49.07,49.03,49.07,4
20161101|2016-05-19 08:00,19,49.35,49.35,49.35,49.35,1
20161101|2016-05-19 08:30,19,48.9,48.9,48.86,48.86,3
20161101|2016-05-19 09:00,19,48.9,48.9,48.77,48.77,9
20161101|2016-05-19 09:30,19,48.94,49.1,48.94,49.07,22
20161101|2016-05-19 10:00,19,48.85,49.04,48.85,49.04,7
20161101|2016-05-19 10:30,19,49.05,49.32,49.05,49.32,4
20161101|2016-05-19 11:00,19,49.51,49.77,49.51,49.65,19
20161101|2016-05-19 11:30,19,49.6,49.6,49.59,49.59,3
20161101|2016-05-19 12:30,19,49.79,49.79,49.74,49.74,10
20161101|2016-05-19 13:00,19,49.81,50,49.78,50,14
20161101|2016-05-19 15:00,19,49.91,49.91,49.91,49.91,1
20161101|2016-05-19 19:00,20,50.3,50.3,50.3,50.3,2
20161101|2016-05-19 21:00,20,50.44,50.44,50.44,50.44,1
20161101|2016-05-20 01:30,20,50.19,50.19,50.18,50.18,5
20161101|2016-05-20 04:00,20,50.21,50.21,50.21,50.21,9
20161101|2016-05-20 05:00,20,50.04,50.04,50.04,50.04,3
20161101|2016-05-20 06:30,20,49.91,49.91,49.91,49.91,1
20161101|2016-05-20 07:00,20,49.97,49.97,49.97,49.97,15
20161101|2016-05-20 08:00,20,49.98,50.07,49.97,50.07,12
20161101|2016-05-20 08:30,20,49.98,49.98,49.67,49.67,152
20161101|2016-05-20 09:00,20,49.6,49.6,49.34,49.4,20
20161101|2016-05-20 09:30,20,49.45,49.55,49.44,49.55,10
20161101|2016-05-20 10:00,20,49.58,49.79,49.58,49.79,42
20161101|2016-05-20 10:30,20,49.96,49.96,49.95,49.95,2
20161101|2016-05-20 12:00,20,49.8,49.8,49.8,49.8,3
20161101|2016-05-20 12:30,20,49.8,49.8,49.8,49.8,2
20161101|2016-05-20 13:00,20,49.71,49.84,49.71,49.82,10
20161101|2016-05-23 01:00,23,49.39,49.39,49.37,49.37,3
20161101|2016-05-23 07:00,23,49.27,49.27,49.17,49.17,2
20161101|2016-05-23 07:30,23,49.12,49.12,49.12,49.12,1
20161101|2016-05-23 08:00,23,48.95,48.95,48.95,48.95,2
20161101|2016-05-23 08:30,23,49,49.02,49,49.02,11
20161101|2016-05-23 09:00,23,49.23,49.52,49.23,49.49,48
20161101|2016-05-23 09:30,23,49.4,49.4,49.38,49.38,3
20161101|2016-05-23 10:00,23,49.5,49.54,49.5,49.54,27
20161101|2016-05-23 11:00,23,49.16,49.16,49.16,49.16,3
20161101|2016-05-23 11:30,23,49.23,49.35,49.23,49.35,3
20161101|2016-05-23 12:30,23,49.49,49.49,49.49,49.49,1
20161101|2016-05-23 13:00,23,49.36,49.6,49.36,49.6,9
20161101|2016-05-23 14:00,23,49.54,49.54,49.54,49.54,1
20161101|2016-05-24 06:30,24,49.49,49.6,49.49,49.6,3
20161101|2016-05-24 07:00,24,49.81,49.81,49.81,49.81,1
20161101|2016-05-24 08:00,24,49.92,49.92,49.6,49.6,11
20161101|2016-05-24 08:30,24,49.81,49.85,49.75,49.77,9
20161101|2016-05-24 09:00,24,49.79,50.05,49.79,50.05,18
20161101|2016-05-24 09:30,24,50.2,50.31,50.2,50.22,14
20161101|2016-05-24 10:00,24,50.2,50.2,50.2,50.2,1
20161101|2016-05-24 10:30,24,49.93,49.93,49.92,49.92,41
20161101|2016-05-24 11:00,24,49.95,49.95,49.95,49.95,4
20161101|2016-05-24 11:30,24,50.02,50.11,50.02,50.11,4
20161101|2016-05-24 12:00,24,50.09,50.14,50.09,50.14,8
20161101|2016-05-24 12:30,24,50.17,50.2,50.17,50.19,6
20161101|2016-05-24 13:00,24,50.2,50.2,49.97,49.99,4
20161101|2016-05-24 14:30,24,50.17,50.17,50.17,50.17,1
20161101|2016-05-24 15:30,24,50.26,50.41,50.26,50.41,19
20161101|2016-05-25 01:00,25,50.51,50.51,50.51,50.51,1
20161101|2016-05-25 01:30,25,50.71,50.77,50.63,50.65,17
20161101|2016-05-25 06:30,25,50.34,50.34,50.28,50.28,3
20161101|2016-05-25 07:30,25,50.49,50.49,50.49,50.49,1
20161101|2016-05-25 08:00,25,50.31,50.31,50.24,50.24,6
20161101|2016-05-25 08:30,25,50.62,50.63,50.54,50.63,3
20161101|2016-05-25 09:00,25,50.71,50.78,50.59,50.59,41
20161101|2016-05-25 09:30,25,50.57,50.79,50.09,50.1,44
20161101|2016-05-25 10:00,25,50.37,50.37,50.22,50.25,15
20161101|2016-05-25 11:30,25,50.39,50.39,50.3,50.38,3
20161101|2016-05-25 12:00,25,50.52,50.68,50.52,50.68,9
20161101|2016-05-25 12:30,25,50.67,50.67,50.67,50.67,1
20161101|2016-05-25 13:00,25,50.75,50.94,50.75,50.94,4
20161101|2016-05-25 13:30,25,51.04,51.04,50.99,50.99,2
20161101|2016-05-25 20:00,26,51.08,51.08,51.08,51.08,1
20161101|2016-05-26 06:00,26,51.13,51.13,51.13,51.13,5
20161101|2016-05-26 06:30,26,51.34,51.34,51.34,51.34,1
20161101|2016-05-26 07:00,26,51.34,51.34,51.33,51.33,3
20161101|2016-05-26 07:30,26,51.4,51.4,51.17,51.17,47
20161101|2016-05-26 08:00,26,51.24,51.24,51.24,51.24,1
20161101|2016-05-26 08:30,26,51.12,51.12,51.01,51.01,7
20161101|2016-05-26 09:00,26,51.03,51.14,51.03,51.14,12
20161101|2016-05-26 09:30,26,51,51,50.58,50.58,12
20161101|2016-05-26 10:00,26,50.7,51,50.7,51,7
20161101|2016-05-26 10:30,26,51.04,51.04,50.95,50.95,4
20161101|2016-05-26 11:00,26,50.99,50.99,50.99,50.99,1
20161101|2016-05-26 11:30,26,50.91,50.91,50.91,50.91,1
20161101|2016-05-26 13:00,26,51.03,51.03,50.82,50.82,7
20161101|2016-05-26 13:30,26,50.79,50.79,50.79,50.79,1
20161101|2016-05-26 14:00,26,50.71,50.72,50.71,50.72,3
20161101|2016-05-26 14:30,26,50.68,50.68,50.68,50.68,1
20161101|2016-05-27 07:30,27,50.49,50.49,50.12,50.12,41
20161101|2016-05-27 08:00,27,50.19,50.36,50.09,50.36,34
20161101|2016-05-27 08:30,27,50.32,50.32,50.32,50.32,1
20161101|2016-05-27 09:00,27,50.28,50.64,50.28,50.56,17
20161101|2016-05-27 09:30,27,50.48,50.52,50.48,50.49,7
20161101|2016-05-27 11:00,27,50.61,50.61,50.61,50.61,1
20161101|2016-05-27 11:30,27,50.63,50.67,50.63,50.67,26
20161101|2016-05-27 12:00,27,50.65,50.72,50.65,50.72,7
20161101|2016-05-27 12:30,27,50.77,50.77,50.66,50.66,2
20161101|2016-05-27 13:30,27,50.72,50.76,50.72,50.76,8
20161101|2016-05-27 14:00,27,50.8,50.8,50.8,50.8,1
20161101|2016-05-27 15:00,27,50.91,50.91,50.91,50.91,3
20161101|2016-05-27 15:30,27,50.91,50.91,50.91,50.91,2
20161101|2016-05-29 17:00,30,51.18,51.18,51.18,51.18,1
20161101|2016-05-29 19:30,30,50.86,50.86,50.86,50.86,1
20161101|2016-05-30 02:00,30,50.73,50.73,50.73,50.73,4
20161101|2016-05-30 09:00,30,50.67,50.67,50.67,50.67,1
20161101|2016-05-30 10:00,30,50.78,50.78,50.78,50.78,2
20161101|2016-05-30 12:00,30,51.02,51.02,51.02,51.02,3
20161101|2016-05-31 00:30,31,51,51,51,51,1
20161101|2016-05-31 07:00,31,50.94,50.94,50.94,50.94,1
20161101|2016-05-31 07:30,31,50.9,50.95,50.85,50.85,8
20161101|2016-05-31 08:30,31,50.89,51.28,50.89,51.28,9
20161101|2016-05-31 09:00,31,51.22,51.39,51.2,51.39,24
20161101|2016-05-31 09:30,31,51.42,51.49,51.3,51.37,27
20161101|2016-05-31 11:00,31,51.28,51.31,51.28,51.31,14
20161101|2016-05-31 11:30,31,51.44,51.44,51.44,51.44,1
20161101|2016-05-31 12:00,31,51.32,51.32,51.24,51.24,5
20161101|2016-05-31 12:30,31,51.06,51.06,51.06,51.06,1
20161101|2016-05-31 13:00,31,50.92,50.92,50.67,50.67,8
20161101|2016-05-31 13:30,31,50.4,50.4,50.36,50.36,23
20161101|2016-05-31 14:30,31,50.44,50.44,50.44,50.44,1
20161101|2016-06-01 06:00,1,49.94,49.94,49.94,49.94,1
20161101|2016-06-01 07:00,1,50,50.1,50,50.1,4
20161101|2016-06-01 07:30,1,49.93,49.93,49.9,49.9,2
20161101|2016-06-01 08:00,1,49.8,49.8,49.47,49.47,26
20161101|2016-06-01 08:30,1,49.59,49.61,49.43,49.43,7
20161101|2016-06-01 09:00,1,49.54,49.76,49.54,49.76,7
20161101|2016-06-01 09:30,1,49.8,49.88,49.77,49.88,13
20161101|2016-06-01 10:00,1,50.03,50.61,50.03,50.33,47
20161101|2016-06-01 10:30,1,50.46,50.49,50.38,50.43,93
20161101|2016-06-01 11:00,1,50.4,50.7,50.4,50.48,129
20161101|2016-06-01 11:30,1,50.45,50.53,50.35,50.41,129
20161101|2016-06-01 12:00,1,50.38,50.5,50.38,50.42,114
20161101|2016-06-01 12:30,1,50.46,50.52,50.35,50.36,114
20161101|2016-06-01 13:00,1,50.35,50.58,50.28,50.57,123
20161101|2016-06-01 13:30,1,50.62,50.62,50.62,50.62,2
20161101|2016-06-01 14:00,1,50.72,50.72,50.72,50.72,1
20161101|2016-06-01 15:30,1,50.67,50.67,50.46,50.46,13
20161101|2016-06-01 16:00,1,50.43,50.43,50.43,50.43,64
20161101|2016-06-01 19:00,2,50.43,50.43,50.43,50.43,5
20161101|2016-06-02 02:00,2,50.85,50.95,50.85,50.95,6
20161101|2016-06-02 04:30,2,50.69,50.69,50.69,50.69,1
20161101|2016-06-02 07:00,2,50.5,50.5,50.48,50.48,5
20161101|2016-06-02 07:30,2,50.26,50.26,50.14,50.14,4
20161101|2016-06-02 08:00,2,50.09,50.09,49.69,49.79,9
20161101|2016-06-02 08:30,2,49.98,49.98,49.88,49.88,23
20161101|2016-06-02 09:00,2,49.67,49.67,49.67,49.67,1
20161101|2016-06-02 10:00,2,49.98,50.52,49.98,50.52,20
20161101|2016-06-02 10:30,2,50.55,50.84,50.54,50.84,13
20161101|2016-06-02 11:00,2,50.71,50.79,50.71,50.79,19
20161101|2016-06-02 11:30,2,50.87,50.95,50.77,50.77,25
20161101|2016-06-02 12:00,2,50.91,50.91,50.69,50.69,7
20161101|2016-06-02 13:00,2,50.79,50.89,50.73,50.73,20
20161101|2016-06-02 14:00,2,50.57,50.57,50.57,50.57,2
20161101|2016-06-02 16:30,2,50.68,50.68,50.68,50.68,1
20161101|2016-06-02 19:30,3,50.87,50.87,50.87,50.87,1
20161101|2016-06-03 03:30,3,50.76,50.76,50.76,50.76,1
20161101|2016-06-03 07:00,3,50.48,50.49,50.48,50.49,2
20161101|2016-06-03 07:30,3,50.51,50.73,50.25,50.7,31
20161101|2016-06-03 08:00,3,50.59,50.76,50.38,50.66,19
20161101|2016-06-03 08:30,3,50.64,50.64,50.36,50.36,6
20161101|2016-06-03 09:00,3,50.38,50.38,50.31,50.34,5
20161101|2016-06-03 09:30,3,50.14,50.15,50.13,50.13,11
20161101|2016-06-03 10:00,3,50.15,50.22,50.08,50.19,15
20161101|2016-06-03 10:30,3,50.24,50.3,50.24,50.3,2
20161101|2016-06-03 11:00,3,50.55,50.55,50.51,50.51,3
20161101|2016-06-03 11:30,3,50.4,50.4,50.32,50.32,4
20161101|2016-06-03 12:00,3,50.1,50.1,49.93,50.09,10
20161101|2016-06-03 12:30,3,50.06,50.23,50.06,50.23,14
20161101|2016-06-03 13:00,3,50.03,50.19,50.03,50.18,3
20161101|2016-06-03 13:30,3,50.37,50.41,50.37,50.41,13
20161101|2016-06-03 14:30,3,50.33,50.33,50.33,50.33,4
20161101|2016-06-05 23:30,6,50.64,50.64,50.64,50.64,1
20161101|2016-06-06 01:30,6,50.54,50.54,50.54,50.54,11
20161101|2016-06-06 02:00,6,50.7,50.77,50.7,50.77,3
20161101|2016-06-06 03:30,6,50.75,50.75,50.75,50.75,1
20161101|2016-06-06 06:30,6,50.74,50.74,50.74,50.74,3
20161101|2016-06-06 07:00,6,50.85,51.25,50.85,51.25,15
20161101|2016-06-06 07:30,6,51.25,51.25,51.13,51.13,11
20161101|2016-06-06 08:00,6,51.08,51.08,51.07,51.07,4
20161101|2016-06-06 08:30,6,51.04,51.27,50.98,51.26,60
20161101|2016-06-06 09:00,6,51.21,51.24,51.21,51.24,5
20161101|2016-06-06 09:30,6,51.3,51.3,51.13,51.14,9
20161101|2016-06-06 10:00,6,51.37,51.37,51.37,51.37,7
20161101|2016-06-06 11:00,6,51.15,51.15,51.15,51.15,7
20161101|2016-06-06 11:30,6,50.96,50.96,50.85,50.89,8
20161101|2016-06-06 12:30,6,50.89,50.89,50.89,50.89,6
20161101|2016-06-06 13:00,6,51.05,51.28,51.05,51.28,15
20161101|2016-06-06 13:30,6,51.16,51.19,51.16,51.19,4
20161101|2016-06-06 14:30,6,51.25,51.25,51.25,51.25,6
20161101|2016-06-07 06:30,7,51.88,51.88,51.77,51.77,4
20161101|2016-06-07 07:00,7,51.76,51.76,51.76,51.76,6
20161101|2016-06-07 07:30,7,51.81,51.84,51.81,51.84,4
20161101|2016-06-07 08:00,7,51.81,51.81,51.7,51.7,7
20161101|2016-06-07 08:30,7,51.6,51.72,51.6,51.72,2
20161101|2016-06-07 09:00,7,51.76,51.76,51.73,51.73,2
20161101|2016-06-07 09:30,7,51.51,51.55,51.51,51.55,3
20161101|2016-06-07 10:00,7,51.66,51.71,51.66,51.71,3
20161101|2016-06-07 10:30,7,51.75,51.78,51.63,51.64,23
20161101|2016-06-07 11:30,7,51.7,51.7,51.7,51.7,2
20161101|2016-06-07 12:00,7,51.83,51.83,51.76,51.76,9
20161101|2016-06-07 13:00,7,51.95,52.07,51.95,52.07,16
20161101|2016-06-07 13:30,7,52.07,52.13,52.02,52.13,15
20161101|2016-06-07 14:00,7,52.15,52.15,52.15,52.15,2
20161101|2016-06-07 14:30,7,52.19,52.19,52.19,52.19,1
20161101|2016-06-07 15:30,7,52.07,52.08,52.02,52.02,8
20161101|2016-06-08 05:00,8,52.53,52.86,52.51,52.82,4
20161101|2016-06-08 06:30,8,52.79,52.79,52.79,52.79,4
20161101|2016-06-08 07:00,8,52.8,52.8,52.8,52.8,3
20161101|2016-06-08 07:30,8,52.72,52.8,52.72,52.8,6
20161101|2016-06-08 08:00,8,52.78,52.88,52.69,52.69,7
20161101|2016-06-08 08:30,8,52.93,52.95,52.93,52.95,5
20161101|2016-06-08 09:00,8,52.8,52.87,52.8,52.87,2
20161101|2016-06-08 09:30,8,52.8,53.06,52.62,52.62,30
20161101|2016-06-08 10:00,8,52.74,52.74,52.46,52.61,7
20161101|2016-06-08 10:30,8,52.76,52.8,52.74,52.8,32
20161101|2016-06-08 11:30,8,52.98,52.98,52.98,52.98,2
20161101|2016-06-08 12:00,8,52.72,52.72,52.72,52.72,1
20161101|2016-06-08 12:30,8,52.75,52.86,52.75,52.86,2
20161101|2016-06-08 13:00,8,52.95,53.05,52.85,52.98,35
20161101|2016-06-08 13:30,8,52.93,52.94,52.91,52.94,15
20161101|2016-06-08 14:30,8,52.97,53.1,52.97,53.09,17
20161101|2016-06-09 01:30,9,53.34,53.34,53.34,53.34,1
20161101|2016-06-09 02:00,9,53.26,53.26,53.26,53.26,1
20161101|2016-06-09 02:30,9,52.87,52.87,52.87,52.87,1
20161101|2016-06-09 03:00,9,52.81,52.81,52.77,52.77,3
20161101|2016-06-09 06:30,9,52.39,52.39,52.39,52.39,1
20161101|2016-06-09 07:00,9,52.37,52.37,52.37,52.37,1
20161101|2016-06-09 08:00,9,52.17,52.17,52.04,52.1,8
20161101|2016-06-09 08:30,9,52.2,52.35,52.2,52.35,4
20161101|2016-06-09 09:00,9,52.25,52.25,52.25,52.25,1
20161101|2016-06-09 09:30,9,52.34,52.34,52.29,52.29,13
20161101|2016-06-09 10:00,9,52.52,52.52,52.52,52.52,1
20161101|2016-06-09 10:30,9,52.53,52.53,52.36,52.36,2
20161101|2016-06-09 11:00,9,52.41,52.41,52.41,52.41,1
20161101|2016-06-09 11:30,9,52.31,52.36,52.31,52.36,6
20161101|2016-06-09 12:00,9,52.47,52.54,52.47,52.54,11
20161101|2016-06-09 13:00,9,52.43,52.43,52.43,52.43,1
20161101|2016-06-09 14:30,9,52.42,52.44,52.42,52.44,5
20161101|2016-06-10 01:30,10,51.89,51.89,51.89,51.89,1
20161101|2016-06-10 07:30,10,51.71,51.71,51.67,51.67,13
20161101|2016-06-10 08:00,10,51.65,51.65,51.56,51.64,6
20161101|2016-06-10 08:30,10,51.63,51.67,51.56,51.56,5
20161101|2016-06-10 09:00,10,51.56,51.74,51.55,51.74,21
20161101|2016-06-10 09:30,10,51.72,51.8,51.59,51.59,24
20161101|2016-06-10 10:00,10,51.38,51.38,51.37,51.37,4
20161101|2016-06-10 11:00,10,51.36,51.45,51.29,51.29,7
20161101|2016-06-10 11:30,10,51.23,51.23,51.23,51.23,2
20161101|2016-06-10 12:00,10,51.35,51.35,51.35,51.35,4
20161101|2016-06-10 12:30,10,51.29,51.29,51.28,51.28,12
20161101|2016-06-10 13:00,10,51.17,51.17,51.03,51.05,35
20161101|2016-06-10 13:30,10,51.06,51.09,51.06,51.09,6
20161101|2016-06-10 14:00,10,50.97,50.97,50.97,50.97,14
20161101|2016-06-10 14:30,10,50.87,50.87,50.87,50.87,1
20161101|2016-06-12 20:00,13,50.43,50.43,50.43,50.43,1
20161101|2016-06-13 02:00,13,50.71,50.71,50.71,50.71,4
20161101|2016-06-13 04:00,13,50.53,50.58,50.51,50.58,21
20161101|2016-06-13 04:30,13,50.63,50.66,50.63,50.64,4
20161101|2016-06-13 06:00,13,50.63,50.68,50.63,50.68,2
20161101|2016-06-13 07:00,13,50.5,50.5,50.5,50.5,7
20161101|2016-06-13 07:30,13,50.36,50.36,50.36,50.36,1
20161101|2016-06-13 08:00,13,50.32,50.34,50.18,50.34,3
20161101|2016-06-13 08:30,13,50.47,50.8,50.46,50.8,44
20161101|2016-06-13 09:00,13,50.82,50.97,50.76,50.97,12
20161101|2016-06-13 09:30,13,51.09,51.15,51.06,51.15,14
20161101|2016-06-13 10:00,13,51.09,51.15,51.01,51.04,13
20161101|2016-06-13 10:30,13,50.98,50.98,50.9,50.9,9
20161101|2016-06-13 11:00,13,50.86,50.91,50.86,50.91,10
20161101|2016-06-13 11:30,13,50.82,50.93,50.76,50.93,13
20161101|2016-06-13 12:00,13,50.87,50.87,50.87,50.87,1
20161101|2016-06-13 13:00,13,50.86,50.91,50.85,50.91,9
20161101|2016-06-13 13:30,13,50.87,50.88,50.86,50.86,7
20161101|2016-06-13 14:00,13,50.79,50.81,50.79,50.81,3
20161101|2016-06-13 14:30,13,50.74,50.74,50.6,50.61,6
20161101|2016-06-14 02:00,14,50.21,50.21,50.19,50.19,8
20161101|2016-06-14 03:00,14,50.16,50.16,50.13,50.13,2
20161101|2016-06-14 06:00,14,50.26,50.26,50.26,50.26,1
20161101|2016-06-14 07:00,14,50.12,50.12,50.09,50.09,4
20161101|2016-06-14 08:00,14,50.27,50.32,50.27,50.3,6
20161101|2016-06-14 08:30,14,50.5,50.54,50.34,50.39,53
20161101|2016-06-14 09:00,14,50.43,50.47,50.3,50.31,12
20161101|2016-06-14 09:30,14,50.17,50.18,50.15,50.15,4
20161101|2016-06-14 10:00,14,50.18,50.28,50.16,50.28,4
20161101|2016-06-14 10:30,14,50.3,50.3,50.3,50.3,8
20161101|2016-06-14 11:00,14,50.23,50.25,50.12,50.21,34
20161101|2016-06-14 11:30,14,50.22,50.26,50.19,50.23,39
20161101|2016-06-14 12:00,14,50.23,50.27,50.22,50.27,16
20161101|2016-06-14 12:30,14,50.34,50.34,50.31,50.31,2
20161101|2016-06-14 13:00,14,50.15,50.42,50.14,50.42,29
20161101|2016-06-14 13:30,14,50.4,50.4,50.32,50.32,6
20161101|2016-06-14 14:00,14,50.39,50.39,50.39,50.39,2
20161101|2016-06-14 14:30,14,50.3,50.3,50.27,50.28,8
20161101|2016-06-14 15:00,14,50.2,50.26,50.2,50.26,2
20161101|2016-06-14 15:30,14,50.32,50.32,49.8,49.8,15
20161101|2016-06-14 16:00,14,49.72,49.72,49.72,49.72,1
20161101|2016-06-14 19:00,15,49.74,49.74,49.74,49.74,1
20161101|2016-06-15 01:00,15,49.79,49.79,49.79,49.79,1
20161101|2016-06-15 02:00,15,49.87,49.87,49.87,49.87,1
20161101|2016-06-15 03:00,15,50.07,50.07,50.07,50.07,1
20161101|2016-06-15 04:30,15,49.67,49.7,49.67,49.7,6
20161101|2016-06-15 05:30,15,49.97,49.97,49.97,49.97,1
20161101|2016-06-15 07:30,15,49.64,49.64,49.64,49.64,1
20161101|2016-06-15 08:00,15,49.53,49.61,49.41,49.61,61
20161101|2016-06-15 08:30,15,49.52,49.57,49.46,49.55,48
20161101|2016-06-15 09:00,15,49.54,49.68,49.54,49.68,41
20161101|2016-06-15 09:30,15,49.94,50.32,49.9,50.05,49
20161101|2016-06-15 10:00,15,50.13,50.43,50.08,50.08,19
20161101|2016-06-15 10:30,15,50.06,50.06,50.06,50.06,3
20161101|2016-06-15 11:00,15,49.91,49.91,49.91,49.91,1
20161101|2016-06-15 11:30,15,49.92,49.95,49.92,49.95,3
20161101|2016-06-15 12:00,15,49.79,49.89,49.79,49.89,32
20161101|2016-06-15 13:00,15,50.15,50.27,49.7,49.76,19
20161101|2016-06-15 13:30,15,49.65,49.68,49.58,49.61,15
20161101|2016-06-15 14:00,15,49.66,49.66,49.66,49.66,4
20161101|2016-06-15 14:30,15,49.16,49.16,49.16,49.16,1
20161101|2016-06-16 00:30,16,49.38,49.38,49.38,49.38,1
20161101|2016-06-16 01:30,16,49.22,49.22,49.22,49.22,4
20161101|2016-06-16 06:30,16,48.97,48.97,48.97,48.97,1
20161101|2016-06-16 07:00,16,48.92,48.99,48.86,48.86,34
20161101|2016-06-16 07:30,16,48.84,48.95,48.84,48.91,20
20161101|2016-06-16 08:00,16,49.01,49.02,48.89,48.89,8
20161101|2016-06-16 08:30,16,48.78,48.8,48.68,48.69,43
20161101|2016-06-16 09:00,16,48.68,48.69,48.43,48.56,76
20161101|2016-06-16 09:30,16,48.49,48.5,48.12,48.31,21
20161101|2016-06-16 10:00,16,48.28,48.44,48.14,48.44,20
20161101|2016-06-16 10:30,16,48.4,48.42,48.1,48.1,7
20161101|2016-06-16 11:00,16,48.05,48.36,48.05,48.34,122
20161101|2016-06-16 11:30,16,48.36,48.66,48.32,48.49,62
20161101|2016-06-16 12:00,16,48.6,48.61,48.16,48.21,24
20161101|2016-06-16 12:30,16,48.32,48.55,48.32,48.55,6
20161101|2016-06-16 13:00,16,48.49,48.6,48.04,48.04,23
20161101|2016-06-16 13:30,16,48.2,48.21,48.14,48.14,19
20161101|2016-06-16 14:00,16,48.02,48.02,47.94,47.94,3
20161101|2016-06-17 01:30,17,48.62,48.62,48.61,48.61,6
20161101|2016-06-17 02:30,17,48.73,48.73,48.73,48.73,1
20161101|2016-06-17 05:00,17,48.83,48.83,48.81,48.81,300
20161101|2016-06-17 06:30,17,49.04,49.04,49.04,49.04,1
20161101|2016-06-17 07:00,17,49.1,49.23,49.1,49.23,3
20161101|2016-06-17 07:30,17,49.19,49.19,49.11,49.18,11
20161101|2016-06-17 08:00,17,49.13,49.19,49.01,49.18,40
20161101|2016-06-17 08:30,17,49.21,49.25,49.11,49.22,11
20161101|2016-06-17 09:00,17,49.23,49.38,49.2,49.26,8
20161101|2016-06-17 09:30,17,49.2,49.6,49.18,49.6,78
20161101|2016-06-17 10:00,17,49.62,49.63,49.26,49.28,20
20161101|2016-06-17 10:30,17,49.25,49.4,49.25,49.39,20
20161101|2016-06-17 11:00,17,49.49,49.5,49.48,49.5,3
20161101|2016-06-17 11:30,17,49.46,49.53,49.46,49.53,5
20161101|2016-06-17 12:00,17,49.49,49.49,49.42,49.42,11
20161101|2016-06-17 12:30,17,49.49,49.5,49.49,49.5,6
20161101|2016-06-17 13:00,17,49.64,49.99,49.64,49.99,25
20161101|2016-06-17 13:30,17,50.05,50.09,49.99,50.01,16
20161101|2016-06-17 14:00,17,50.04,50.04,50.04,50.04,4
20161101|2016-06-17 14:30,17,50.03,50.03,50,50,25
20161101|2016-06-17 15:00,17,50.03,50.03,50.03,50.03,1
20161101|2016-06-17 16:30,17,50.02,50.02,50.02,50.02,1
20161101|2016-06-19 17:00,20,50.27,50.28,50.27,50.28,2
20161101|2016-06-19 19:30,20,50.24,50.24,50.2,50.2,2
20161101|2016-06-19 20:30,20,50.46,50.48,50.46,50.48,3
20161101|2016-06-20 01:00,20,50.45,50.46,50.45,50.46,2
20161101|2016-06-20 02:00,20,50.65,50.78,50.65,50.78,6
20161101|2016-06-20 03:00,20,50.78,50.89,50.78,50.89,4
20161101|2016-06-20 04:00,20,50.76,50.76,50.76,50.76,3
20161101|2016-06-20 04:30,20,50.69,50.69,50.69,50.69,1
20161101|2016-06-20 05:00,20,50.78,50.78,50.78,50.78,2
20161101|2016-06-20 06:30,20,50.81,50.81,50.81,50.81,3
20161101|2016-06-20 07:00,20,50.95,50.97,50.95,50.97,2
20161101|2016-06-20 07:30,20,50.88,50.89,50.81,50.81,9
20161101|2016-06-20 08:00,20,50.79,51.06,50.79,50.93,36
20161101|2016-06-20 08:30,20,50.68,50.7,50.54,50.67,76
20161101|2016-06-20 09:00,20,50.67,50.85,50.64,50.85,47
20161101|2016-06-20 09:30,20,50.71,50.9,50.71,50.9,4
20161101|2016-06-20 10:00,20,50.99,51.1,50.99,51.05,4
20161101|2016-06-20 10:30,20,51.2,51.2,51.01,51.08,7
20161101|2016-06-20 11:00,20,51.23,51.25,51.19,51.2,32
20161101|2016-06-20 11:30,20,51.19,51.23,51.12,51.13,92
20161101|2016-06-20 12:00,20,51.1,51.12,51.02,51.1,37
20161101|2016-06-20 12:30,20,51.16,51.16,51.09,51.09,4
20161101|2016-06-20 13:00,20,51.18,51.39,51.02,51.39,55
20161101|2016-06-20 13:30,20,51.35,51.35,51.35,51.35,1
20161101|2016-06-20 14:30,20,51.21,51.21,51.21,51.21,1
20161101|2016-06-21 01:30,21,50.92,50.92,50.92,50.92,1
20161101|2016-06-21 03:30,21,50.88,50.88,50.84,50.84,2
20161101|2016-06-21 05:30,21,50.93,50.93,50.93,50.93,1
20161101|2016-06-21 06:00,21,50.83,50.84,50.83,50.84,2
20161101|2016-06-21 06:30,21,50.65,50.66,50.65,50.66,2
20161101|2016-06-21 07:30,21,50.43,50.46,50.43,50.46,2
20161101|2016-06-21 08:00,21,50.4,50.63,50.38,50.63,20
20161101|2016-06-21 08:30,21,50.48,50.65,50.48,50.59,15
20161101|2016-06-21 09:00,21,50.65,50.65,50.4,50.44,12
20161101|2016-06-21 09:30,21,50.55,50.61,50.55,50.61,7
20161101|2016-06-21 10:00,21,50.65,50.96,50.65,50.96,13
20161101|2016-06-21 10:30,21,50.7,50.7,50.69,50.69,28
20161101|2016-06-21 11:00,21,50.56,50.66,50.54,50.66,11
20161101|2016-06-21 11:30,21,50.72,50.85,50.69,50.83,50
20161101|2016-06-21 12:00,21,50.87,50.87,50.73,50.86,3
20161101|2016-06-21 12:30,21,50.82,51.01,50.82,51.01,4
20161101|2016-06-21 13:00,21,50.98,51.46,50.98,51.35,51
20161101|2016-06-21 13:30,21,51.33,51.33,51.33,51.33,1
20161101|2016-06-21 14:00,21,51.26,51.27,51.26,51.27,2
20161101|2016-06-21 14:30,21,51.24,51.24,51.24,51.24,2
20161101|2016-06-21 15:30,21,51.37,51.74,51.37,51.74,26
20161101|2016-06-22 00:30,22,51.58,51.58,51.58,51.58,1
20161101|2016-06-22 01:30,22,51.72,51.72,51.72,51.72,1
20161101|2016-06-22 02:00,22,51.81,51.81,51.81,51.81,1
20161101|2016-06-22 03:00,22,51.81,51.82,51.81,51.82,32
20161101|2016-06-22 04:00,22,51.72,51.72,51.72,51.72,3
20161101|2016-06-22 05:00,22,51.97,51.97,51.97,51.97,2
20161101|2016-06-22 05:30,22,51.73,51.73,51.73,51.73,2
20161101|2016-06-22 07:00,22,51.67,51.67,51.67,51.67,1
20161101|2016-06-22 07:30,22,51.74,51.74,51.53,51.57,24
20161101|2016-06-22 08:00,22,51.81,51.81,51.72,51.75,9
20161101|2016-06-22 08:30,22,51.69,51.7,51.68,51.68,18
20161101|2016-06-22 09:00,22,51.68,51.81,51.68,51.71,21
20161101|2016-06-22 09:30,22,51.4,51.41,51.04,51.04,39
20161101|2016-06-22 10:00,22,51.1,51.1,50.86,50.91,43
20161101|2016-06-22 10:30,22,50.82,50.82,50.58,50.58,4
20161101|2016-06-22 11:00,22,50.61,50.65,50.58,50.61,15
20161101|2016-06-22 11:30,22,50.66,50.77,50.61,50.61,17
20161101|2016-06-22 12:00,22,50.72,50.72,50.47,50.47,6
20161101|2016-06-22 12:30,22,50.51,50.51,50.05,50.19,58
20161101|2016-06-22 13:00,22,50.4,50.81,50.23,50.7,29
20161101|2016-06-22 13:30,22,50.77,50.8,50.75,50.77,35
20161101|2016-06-22 14:30,22,50.77,50.77,50.77,50.77,1
20161101|2016-06-22 19:00,23,51.05,51.05,51.05,51.05,1
20161101|2016-06-23 02:00,23,50.98,51.07,50.98,51.07,2
20161101|2016-06-23 04:00,23,51.22,51.22,51.22,51.22,3
20161101|2016-06-23 05:00,23,51.41,51.43,51.41,51.43,4
20161101|2016-06-23 07:30,23,51.41,51.51,51.41,51.51,2
20161101|2016-06-23 08:00,23,51.56,51.56,51.34,51.44,10
20161101|2016-06-23 08:30,23,51.5,51.5,51.25,51.39,11
20161101|2016-06-23 09:00,23,51.25,51.25,51.25,51.25,1
20161101|2016-06-23 09:30,23,51.1,51.1,50.97,51,96
20161101|2016-06-23 10:00,23,50.96,50.96,50.96,50.96,1
20161101|2016-06-23 10:30,23,51.21,51.22,50.97,50.97,10
20161101|2016-06-23 11:00,23,51.11,51.11,51.02,51.02,23
20161101|2016-06-23 12:00,23,51.24,51.25,51.24,51.25,6
20161101|2016-06-23 12:30,23,51.33,51.33,51.28,51.33,12
20161101|2016-06-23 13:00,23,51.35,51.7,51.24,51.7,31
20161101|2016-06-23 13:30,23,51.68,51.71,51.62,51.62,13
20161101|2016-06-23 14:00,23,51.62,51.62,51.62,51.62,7
20161101|2016-06-23 14:30,23,51.66,51.66,51.66,51.66,2
20161101|2016-06-23 15:00,23,51.76,51.77,51.76,51.77,3
20161101|2016-06-23 15:30,23,51.69,51.69,51.69,51.69,1
20161101|2016-06-23 19:00,24,51.14,51.14,51.14,51.14,1
20161101|2016-06-23 19:30,24,50.93,50.93,50.43,50.43,3
20161101|2016-06-23 20:00,24,50.43,50.52,49.72,50.52,15
20161101|2016-06-23 20:30,24,50.85,50.85,50.85,50.85,1
20161101|2016-06-23 21:00,24,50.85,50.85,50.09,50.09,23
20161101|2016-06-23 21:30,24,49.96,49.96,49.56,49.56,6
20161101|2016-06-23 22:00,24,49.42,49.45,49.11,49.45,5
20161101|2016-06-23 22:30,24,49.28,49.28,48.47,48.68,63
20161101|2016-06-23 23:00,24,48.78,49.06,48.75,48.75,49
20161101|2016-06-23 23:30,24,48.9,48.9,48.9,48.9,1
20161101|2016-06-24 00:00,24,48.72,48.77,48.59,48.74,16
20161101|2016-06-24 00:30,24,49.32,49.32,49.26,49.26,2
20161101|2016-06-24 01:00,24,49.27,50.02,49.08,49.67,23
20161101|2016-06-24 01:30,24,49.4,49.52,49.4,49.4,4
20161101|2016-06-24 02:00,24,49.45,49.53,49.41,49.53,6
20161101|2016-06-24 02:30,24,49.72,49.94,49.72,49.85,11
20161101|2016-06-24 03:00,24,49.53,49.86,49.53,49.86,5
20161101|2016-06-24 03:30,24,49.85,49.85,49.85,49.85,1
20161101|2016-06-24 04:00,24,49.51,49.64,49.51,49.64,3
20161101|2016-06-24 05:00,24,49.19,49.19,49.07,49.07,12
20161101|2016-06-24 05:30,24,49.28,49.28,49.28,49.28,1
20161101|2016-06-24 06:00,24,49.25,49.25,49.25,49.25,1
20161101|2016-06-24 06:30,24,49.3,49.57,49.29,49.57,18
20161101|2016-06-24 07:00,24,49.62,49.66,49.4,49.4,51
20161101|2016-06-24 07:30,24,49.45,49.59,49.28,49.28,26
20161101|2016-06-24 08:00,24,49.12,49.21,48.97,48.98,39
20161101|2016-06-24 08:30,24,49.35,49.66,49.35,49.61,125
20161101|2016-06-24 09:00,24,49.52,49.9,49.49,49.63,69
20161101|2016-06-24 09:30,24,49.61,49.66,49.49,49.49,29
20161101|2016-06-24 10:00,24,49.46,49.53,49.37,49.51,21
20161101|2016-06-24 10:30,24,49.63,49.65,49.51,49.53,35
20161101|2016-06-24 11:00,24,49.53,49.56,49.44,49.44,26
20161101|2016-06-24 11:30,24,49.32,49.32,49.26,49.31,4
20161101|2016-06-24 12:00,24,49.33,49.53,49.33,49.52,7
20161101|2016-06-24 12:30,24,49.53,49.53,49.53,49.53,2
20161101|2016-06-24 13:00,24,49.45,49.64,49.18,49.18,67
20161101|2016-06-24 13:30,24,49.2,49.2,49.18,49.19,14
20161101|2016-06-24 14:00,24,49.2,49.2,49.2,49.2,1
20161101|2016-06-26 17:00,27,49.05,49.05,49.05,49.05,1
20161101|2016-06-26 17:30,27,48.94,48.94,48.94,48.94,1
20161101|2016-06-26 18:30,27,48.79,48.79,48.79,48.79,1
20161101|2016-06-26 23:30,27,49.03,49.03,49.02,49.02,4
20161101|2016-06-27 01:30,27,49.32,49.33,49.32,49.33,10
20161101|2016-06-27 02:00,27,49.46,49.57,49.46,49.52,15
20161101|2016-06-27 06:00,27,48.87,48.87,48.83,48.83,3
20161101|2016-06-27 06:30,27,48.72,48.72,48.69,48.69,6
20161101|2016-06-27 07:00,27,48.56,48.6,48.44,48.47,32
20161101|2016-06-27 07:30,27,48.4,48.42,48.24,48.24,15
20161101|2016-06-27 08:00,27,48.16,48.53,48.16,48.53,17
20161101|2016-06-27 08:30,27,48.48,48.53,48.28,48.31,79
20161101|2016-06-27 09:00,27,48.32,48.44,48.14,48.14,56
20161101|2016-06-27 09:30,27,48.29,48.3,48.08,48.18,15
20161101|2016-06-27 10:30,27,48.06,48.08,48.06,48.08,12
20161101|2016-06-27 11:00,27,48,48.08,47.92,47.99,78
20161101|2016-06-27 11:30,27,47.84,47.85,47.8,47.84,31
20161101|2016-06-27 12:00,27,47.74,47.78,47.74,47.78,5
20161101|2016-06-27 12:30,27,47.64,47.76,47.64,47.75,33
20161101|2016-06-27 13:00,27,47.67,48.19,47.61,48.19,30
20161101|2016-06-27 13:30,27,48.28,48.28,48.28,48.28,1
20161101|2016-06-27 14:00,27,48.13,48.25,48.11,48.25,5
20161101|2016-06-27 14:30,27,48.47,48.47,48.47,48.47,1
20161101|2016-06-27 19:00,28,48.46,48.46,48.46,48.46,1
20161101|2016-06-27 21:00,28,48.56,48.56,48.56,48.56,1
20161101|2016-06-27 22:00,28,48.58,48.58,48.58,48.58,1
20161101|2016-06-27 23:30,28,48.71,48.84,48.7,48.84,5
20161101|2016-06-28 00:00,28,48.67,48.87,48.64,48.85,5
20161101|2016-06-28 00:30,28,48.84,48.86,48.84,48.86,4
20161101|2016-06-28 02:00,28,48.88,48.88,48.87,48.87,5
20161101|2016-06-28 03:00,28,49.08,49.08,49.08,49.08,2
20161101|2016-06-28 04:00,28,48.83,48.86,48.83,48.86,10
20161101|2016-06-28 04:30,28,49.04,49.04,49.04,49.04,1
20161101|2016-06-28 05:00,28,49.34,49.36,49.33,49.33,13
20161101|2016-06-28 05:30,28,49.24,49.24,49.24,49.24,1
20161101|2016-06-28 06:00,28,49.27,49.27,49.07,49.08,9
20161101|2016-06-28 07:00,28,49.29,49.29,49.25,49.28,11
20161101|2016-06-28 07:30,28,49.37,49.44,49.37,49.44,7
20161101|2016-06-28 08:00,28,49.44,49.44,49.3,49.34,16
20161101|2016-06-28 08:30,28,49.37,49.51,49.36,49.36,91
20161101|2016-06-28 09:00,28,49.39,49.58,49.07,49.09,82
20161101|2016-06-28 09:30,28,49.13,49.13,48.79,48.79,42
20161101|2016-06-28 10:00,28,48.79,48.86,48.67,48.84,15
20161101|2016-06-28 10:30,28,48.94,48.98,48.92,48.98,24
20161101|2016-06-28 11:00,28,49.04,49.04,48.94,48.99,3
20161101|2016-06-28 11:30,28,49,49.27,49,49.19,45
20161101|2016-06-28 12:30,28,49.2,49.38,49.2,49.38,9
20161101|2016-06-28 13:00,28,49.52,49.77,49.49,49.77,33
20161101|2016-06-28 13:30,28,49.67,49.67,49.67,49.67,1
20161101|2016-06-28 14:30,28,49.71,49.71,49.71,49.71,1
20161101|2016-06-28 15:00,28,49.75,49.79,49.71,49.71,10
20161101|2016-06-28 15:30,28,49.81,49.87,49.81,49.87,3
20161101|2016-06-28 20:30,29,50,50.11,50,50.11,3
20161101|2016-06-29 01:30,29,49.99,50,49.99,50,2
20161101|2016-06-29 02:00,29,50.04,50.04,50.04,50.04,1
20161101|2016-06-29 02:30,29,50.23,50.25,50.17,50.18,16
20161101|2016-06-29 03:00,29,50.27,50.27,50.27,50.27,1
20161101|2016-06-29 03:30,29,50.18,50.25,50.18,50.25,2
20161101|2016-06-29 04:00,29,50.26,50.26,50.26,50.26,4
20161101|2016-06-29 04:30,29,50.07,50.07,50.07,50.07,1
20161101|2016-06-29 05:00,29,50.14,50.26,50.14,50.26,7
20161101|2016-06-29 05:30,29,50.24,50.24,50.24,50.24,4
20161101|2016-06-29 06:00,29,50.12,50.12,50.07,50.07,4
20161101|2016-06-29 07:00,29,50,50.08,50,50.06,4
20161101|2016-06-29 07:30,29,50.09,50.19,50.09,50.19,3
20161101|2016-06-29 08:00,29,50.06,50.08,49.96,49.96,8
20161101|2016-06-29 08:30,29,50.04,50.08,50.02,50.05,19
20161101|2016-06-29 09:00,29,50.09,50.34,50.07,50.32,30
20161101|2016-06-29 09:30,29,49.98,50.94,49.91,50.93,103
20161101|2016-06-29 10:00,29,50.96,51.08,50.8,51.01,64
20161101|2016-06-29 10:30,29,51.04,51.04,50.88,50.9,54
20161101|2016-06-29 11:00,29,51.01,51.07,50.98,51.07,30
20161101|2016-06-29 11:30,29,51.07,51.07,50.75,50.85,71
20161101|2016-06-29 12:00,29,50.88,50.88,50.87,50.87,5
20161101|2016-06-29 12:30,29,51.02,51.37,51.02,51.32,20
20161101|2016-06-29 13:00,29,51.3,51.79,51.3,51.59,58
20161101|2016-06-29 13:30,29,51.49,51.49,51.37,51.43,9
20161101|2016-06-29 14:00,29,51.36,51.36,51.36,51.36,1
20161101|2016-06-29 14:30,29,51.16,51.16,51.16,51.16,1
20161101|2016-06-29 15:00,29,51.22,51.31,51.22,51.31,44
20161101|2016-06-30 00:30,30,51.17,51.17,51.17,51.17,1
20161101|2016-06-30 01:30,30,51.3,51.3,51.3,51.3,2
20161101|2016-06-30 02:00,30,51.32,51.32,51.02,51.02,5
20161101|2016-06-30 03:00,30,51.3,51.34,51.3,51.32,5
20161101|2016-06-30 04:30,30,51.14,51.28,51.14,51.28,30
20161101|2016-06-30 05:30,30,51.18,51.18,51.18,51.18,1
20161101|2016-06-30 06:00,30,51.13,51.16,51.13,51.16,3
20161101|2016-06-30 06:30,30,51.14,51.14,50.92,50.92,14
20161101|2016-06-30 07:00,30,50.85,50.85,50.75,50.77,21
20161101|2016-06-30 07:30,30,50.69,50.69,50.61,50.63,11
20161101|2016-06-30 08:00,30,50.55,50.67,50.55,50.63,18
20161101|2016-06-30 08:30,30,50.56,50.64,50.43,50.43,18
20161101|2016-06-30 09:00,30,50.54,50.56,50.43,50.56,14
20161101|2016-06-30 09:30,30,50.65,50.76,50.65,50.76,3
20161101|2016-06-30 10:00,30,50.67,50.87,50.64,50.64,53
20161101|2016-06-30 10:30,30,50.72,50.72,50.46,50.52,10
20161101|2016-06-30 11:00,30,50.35,50.6,50.35,50.6,11
20161101|2016-06-30 11:30,30,50.52,50.54,50.45,50.45,6
20161101|2016-06-30 12:00,30,50.38,50.43,50.38,50.43,2
20161101|2016-06-30 12:30,30,50.52,50.84,50.52,50.84,26
20161101|2016-06-30 13:00,30,50.82,51.05,49.99,50.01,59
20161101|2016-06-30 13:30,30,50.14,50.16,50.14,50.15,12
20161101|2016-06-30 14:00,30,50.34,50.34,50.34,50.34,11
20161101|2016-06-30 14:30,30,50.16,50.17,50.15,50.17,8
20161101|2016-06-30 15:00,30,50.18,50.18,50.18,50.18,5
20161101|2016-06-30 20:30,1,50.32,50.32,50.32,50.32,1
20161101|2016-07-01 01:30,1,50.17,50.17,50.17,50.17,1
20161101|2016-07-01 02:30,1,50.14,50.2,50.14,50.2,2
20161101|2016-07-01 03:00,1,50.11,50.11,50.11,50.11,1
20161101|2016-07-01 03:30,1,49.92,49.95,49.92,49.95,8
20161101|2016-07-01 04:00,1,49.72,49.72,49.71,49.71,2
20161101|2016-07-01 05:00,1,49.75,49.75,49.75,49.75,3
20161101|2016-07-01 05:30,1,49.92,49.92,49.91,49.91,3
20161101|2016-07-01 06:00,1,49.77,49.9,49.77,49.9,3
20161101|2016-07-01 06:30,1,49.95,50.05,49.95,50.05,6
20161101|2016-07-01 08:00,1,49.75,49.93,49.75,49.93,6
20161101|2016-07-01 08:30,1,49.96,50.18,49.96,50.14,57
20161101|2016-07-01 09:00,1,50.25,50.44,50.22,50.44,6
20161101|2016-07-01 09:30,1,50.46,50.47,50.38,50.47,53
20161101|2016-07-01 10:00,1,50.32,50.32,50.18,50.19,17
20161101|2016-07-01 10:30,1,50.22,50.32,50.22,50.31,6
20161101|2016-07-01 11:00,1,50.22,50.22,50.07,50.08,6
20161101|2016-07-01 11:30,1,50.09,50.26,50.08,50.23,51
20161101|2016-07-01 12:00,1,50.14,50.33,50.12,50.33,55
20161101|2016-07-01 12:30,1,50.38,50.47,50.37,50.37,5
20161101|2016-07-01 13:00,1,50.51,50.87,50.51,50.87,42
20161101|2016-07-01 13:30,1,50.83,50.91,50.82,50.91,34
20161101|2016-07-01 14:00,1,50.92,51.06,50.91,51.06,24
20161101|2016-07-01 14:30,1,51.07,51.12,50.99,51.12,30
20161101|2016-07-03 17:00,4,50.94,50.94,50.8,50.8,2
20161101|2016-07-04 00:30,4,51.09,51.1,51.09,51.1,2
20161101|2016-07-04 01:00,4,51.17,51.17,51.17,51.17,1
20161101|2016-07-04 02:30,4,50.93,50.95,50.93,50.94,4
20161101|2016-07-04 05:30,4,51.05,51.05,51.05,51.05,2
20161101|2016-07-04 07:00,4,51.08,51.08,51.08,51.08,1
20161101|2016-07-04 07:30,4,51.09,51.09,51.09,51.09,1
20161101|2016-07-04 08:00,4,50.87,50.87,50.87,50.87,2
20161101|2016-07-04 08:30,4,50.82,50.9,50.76,50.9,7
20161101|2016-07-04 09:00,4,50.86,50.86,50.84,50.84,22
20161101|2016-07-04 09:30,4,50.78,50.78,50.78,50.78,1
20161101|2016-07-04 10:00,4,50.72,50.72,50.72,50.72,1
20161101|2016-07-04 10:30,4,50.69,50.69,50.65,50.65,4
20161101|2016-07-04 11:00,4,50.79,50.8,50.79,50.8,6
20161101|2016-07-04 11:30,4,50.58,50.7,50.58,50.66,6
20161101|2016-07-04 20:30,5,50.26,50.26,50.26,50.26,6
20161101|2016-07-04 21:30,5,50.35,50.35,50.33,50.33,4
20161101|2016-07-05 01:00,5,50.11,50.12,50.11,50.11,3
20161101|2016-07-05 02:00,5,50.07,50.07,49.92,49.92,11
20161101|2016-07-05 03:30,5,49.54,49.56,49.54,49.54,3
20161101|2016-07-05 04:00,5,49.62,49.62,49.62,49.62,1
20161101|2016-07-05 06:00,5,49.64,49.64,49.59,49.59,2
20161101|2016-07-05 06:30,5,49.53,49.53,49.5,49.52,13
20161101|2016-07-05 07:00,5,49.38,49.38,49.36,49.37,5
20161101|2016-07-05 07:30,5,49.51,49.51,49.47,49.47,5
20161101|2016-07-05 08:00,5,49.46,49.53,49.3,49.35,18
20161101|2016-07-05 08:30,5,49.32,49.41,49.16,49.21,55
20161101|2016-07-05 09:00,5,49.2,49.26,48.88,48.88,44
20161101|2016-07-05 09:30,5,48.95,48.98,48.82,48.82,13
20161101|2016-07-05 10:00,5,48.6,48.68,48.6,48.62,17
20161101|2016-07-05 10:30,5,48.59,48.73,48.59,48.73,3
20161101|2016-07-05 11:00,5,48.66,48.74,48.63,48.69,27
20161101|2016-07-05 11:30,5,48.68,48.7,48.33,48.4,74
20161101|2016-07-05 12:00,5,48.34,48.43,48.24,48.43,17
20161101|2016-07-05 12:30,5,48.44,48.48,48.4,48.43,14
20161101|2016-07-05 13:00,5,48.42,48.71,48.41,48.57,35
20161101|2016-07-05 13:30,5,48.55,48.63,48.55,48.61,13
20161101|2016-07-05 15:30,5,48.81,48.82,48.81,48.82,3
20161101|2016-07-05 20:00,6,48.43,48.43,48.23,48.23,3
20161101|2016-07-05 23:30,6,48.31,48.33,48.31,48.33,2
20161101|2016-07-06 01:30,6,48.6,48.6,48.42,48.42,5
20161101|2016-07-06 02:00,6,48.64,48.8,48.64,48.8,2
20161101|2016-07-06 04:00,6,48.21,48.21,48.18,48.18,2
20161101|2016-07-06 04:30,6,48.33,48.33,48.33,48.33,1
20161101|2016-07-06 05:00,6,48.25,48.25,48.16,48.16,2
20161101|2016-07-06 05:30,6,48.04,48.04,47.89,47.92,10
20161101|2016-07-06 06:00,6,47.94,47.97,47.93,47.93,3
20161101|2016-07-06 06:30,6,47.89,47.89,47.87,47.87,4
20161101|2016-07-06 07:00,6,48.06,48.06,47.99,47.99,8
20161101|2016-07-06 07:30,6,47.96,48.05,47.88,48.05,13
20161101|2016-07-06 08:00,6,48.13,48.33,48.1,48.2,26
20161101|2016-07-06 08:30,6,48.22,48.56,48.22,48.54,77
20161101|2016-07-06 09:00,6,48.52,48.63,48.03,48.07,51
20161101|2016-07-06 09:30,6,48.04,48.04,47.92,48.01,26
20161101|2016-07-06 10:00,6,48.25,48.4,48.25,48.4,5
20161101|2016-07-06 10:30,6,48.23,48.63,48.23,48.6,20
20161101|2016-07-06 11:00,6,48.63,48.98,48.62,48.98,43
20161101|2016-07-06 11:30,6,48.93,49.05,48.93,49.05,5
20161101|2016-07-06 12:00,6,49.16,49.33,49.13,49.14,30
20161101|2016-07-06 12:30,6,49.11,49.29,49.06,49.29,9
20161101|2016-07-06 13:00,6,49.13,49.57,49.13,49.38,40
20161101|2016-07-06 13:30,6,49.22,49.22,49.15,49.16,13
20161101|2016-07-06 14:00,6,49.19,49.19,49.19,49.19,3
20161101|2016-07-06 14:30,6,49.29,49.29,49.29,49.29,1
20161101|2016-07-06 15:30,6,49.41,49.79,49.37,49.79,18
20161101|2016-07-06 20:30,7,49.6,49.61,49.6,49.61,2
20161101|2016-07-06 22:30,7,49.43,49.43,49.41,49.41,7
20161101|2016-07-07 01:30,7,49.34,49.34,49.26,49.26,6
20161101|2016-07-07 02:00,7,49.48,49.51,49.48,49.51,2
20161101|2016-07-07 03:30,7,49.7,49.83,49.7,49.83,2
20161101|2016-07-07 04:00,7,49.95,49.95,49.91,49.91,3
20161101|2016-07-07 04:30,7,49.83,49.83,49.83,49.83,1
20161101|2016-07-07 06:00,7,49.81,49.81,49.77,49.77,4
20161101|2016-07-07 06:30,7,49.91,49.91,49.88,49.88,4
20161101|2016-07-07 07:00,7,49.86,49.86,49.86,49.86,1
20161101|2016-07-07 07:30,7,49.77,49.77,49.76,49.76,3
20161101|2016-07-07 08:00,7,50.04,50.07,49.98,49.98,23
20161101|2016-07-07 08:30,7,49.88,50.08,49.88,50.04,9
20161101|2016-07-07 09:00,7,49.82,49.86,49.82,49.86,2
20161101|2016-07-07 09:30,7,49.66,49.71,49.56,49.56,11
20161101|2016-07-07 10:00,7,49.51,49.51,48.37,48.42,114
20161101|2016-07-07 10:30,7,48.36,48.36,47.94,48.14,64
20161101|2016-07-07 11:00,7,48.23,48.23,47.65,47.88,44
20161101|2016-07-07 11:30,7,47.87,47.97,47.81,47.89,30
20161101|2016-07-07 12:00,7,47.47,47.47,46.75,47.3,72
20161101|2016-07-07 12:30,7,47.14,47.35,47.12,47.28,16
20161101|2016-07-07 13:00,7,47.11,47.29,46.83,47,30
20161101|2016-07-07 13:30,7,47.05,47.05,47.05,47.05,1
20161101|2016-07-07 14:30,7,47.02,47.1,47.02,47.1,4
20161101|2016-07-07 20:30,8,47.37,47.37,47.37,47.37,1
20161101|2016-07-07 21:30,8,47.58,47.58,47.5,47.57,7
20161101|2016-07-07 22:00,8,47.55,47.55,47.55,47.55,2
20161101|2016-07-07 23:00,8,47.47,47.47,47.47,47.47,1
20161101|2016-07-08 00:00,8,47.44,47.44,47.44,47.44,1
20161101|2016-07-08 01:30,8,47.24,47.29,47.24,47.29,2
20161101|2016-07-08 02:00,8,47.3,47.51,47.3,47.51,2
20161101|2016-07-08 04:00,8,47.17,47.17,47.17,47.17,9
20161101|2016-07-08 04:30,8,47.22,47.22,47.22,47.22,2
20161101|2016-07-08 05:30,8,47.33,47.36,47.33,47.36,2
20161101|2016-07-08 06:00,8,47.46,47.52,47.46,47.52,14
20161101|2016-07-08 07:00,8,47.47,47.51,47.33,47.51,10
20161101|2016-07-08 07:30,8,47.59,47.83,47.21,47.76,43
20161101|2016-07-08 08:00,8,47.75,47.85,47.34,47.54,33
20161101|2016-07-08 08:30,8,47.62,47.62,47.47,47.47,7
20161101|2016-07-08 09:00,8,47.57,47.57,46.79,46.84,47
20161101|2016-07-08 09:30,8,47,47.14,46.89,47,67
20161101|2016-07-08 10:00,8,46.93,47.02,46.85,47.02,8
20161101|2016-07-08 11:00,8,47.19,47.24,47.16,47.16,6
20161101|2016-07-08 11:30,8,47.22,47.27,47.22,47.23,3
20161101|2016-07-08 12:00,8,47.2,47.38,47.12,47.38,28
20161101|2016-07-08 12:30,8,47.39,47.46,47.39,47.4,7
20161101|2016-07-08 13:00,8,47.32,47.4,46.99,47.36,34
20161101|2016-07-08 13:30,8,47.32,47.32,47.16,47.16,13
20161101|2016-07-08 14:30,8,47.18,47.18,47.18,47.18,2
20161101|2016-07-11 01:30,11,47.01,47.01,47.01,47.01,1
20161101|2016-07-11 02:00,11,47.06,47.06,47.06,47.06,1
20161101|2016-07-11 02:30,11,46.71,46.71,46.55,46.62,15
20161101|2016-07-11 03:00,11,46.65,46.73,46.64,46.64,3
20161101|2016-07-11 03:30,11,46.7,46.7,46.7,46.7,1
20161101|2016-07-11 04:00,11,46.7,46.7,46.7,46.7,3
20161101|2016-07-11 05:30,11,46.71,46.74,46.71,46.74,2
20161101|2016-07-11 06:00,11,46.9,46.9,46.9,46.9,3
20161101|2016-07-11 06:30,11,47.07,47.17,47.07,47.17,15
20161101|2016-07-11 07:00,11,47.15,47.32,47.15,47.27,31
20161101|2016-07-11 07:30,11,47.29,47.55,47.27,47.55,21
20161101|2016-07-11 08:00,11,47.63,47.63,47.63,47.63,1
20161101|2016-07-11 08:30,11,47.73,47.73,47.56,47.56,4
20161101|2016-07-11 09:00,11,47.56,47.56,47.07,47.18,16
20161101|2016-07-11 09:30,11,47.28,47.28,47.28,47.28,5
20161101|2016-07-11 10:00,11,47.47,47.47,47.18,47.27,7
20161101|2016-07-11 10:30,11,47.35,47.35,47.09,47.1,16
20161101|2016-07-11 11:00,11,47.03,47.03,46.92,46.92,5
20161101|2016-07-11 11:30,11,46.99,47,46.77,46.77,20
20161101|2016-07-11 12:00,11,46.8,47.01,46.8,46.99,7
20161101|2016-07-11 12:30,11,46.99,46.99,46.99,46.99,2
20161101|2016-07-11 13:00,11,46.94,47.17,46.87,46.87,11
20161101|2016-07-11 13:30,11,46.87,46.9,46.81,46.81,10
20161101|2016-07-11 14:00,11,46.79,46.8,46.7,46.7,6
20161101|2016-07-11 14:30,11,46.77,46.77,46.73,46.73,2
20161101|2016-07-11 15:30,11,46.71,46.71,46.71,46.71,1
20161101|2016-07-11 20:30,12,47.05,47.05,47.05,47.05,1
20161101|2016-07-11 23:30,12,47.03,47.03,47.03,47.03,1
20161101|2016-07-12 00:00,12,46.95,46.95,46.95,46.95,1
20161101|2016-07-12 01:30,12,47.11,47.11,47.11,47.11,1
20161101|2016-07-12 02:00,12,47.25,47.32,47.25,47.32,4
20161101|2016-07-12 02:30,12,47.27,47.27,47.25,47.25,4
20161101|2016-07-12 03:00,12,47.2,47.41,47.2,47.41,2
20161101|2016-07-12 03:30,12,47.44,47.52,47.44,47.52,3
20161101|2016-07-12 04:00,12,47.65,47.74,47.65,47.71,13
20161101|2016-07-12 05:00,12,47.8,47.8,47.77,47.77,2
20161101|2016-07-12 05:30,12,47.8,48.31,47.8,48.31,16
20161101|2016-07-12 06:00,12,48.07,48.14,48.07,48.14,2
20161101|2016-07-12 06:30,12,48.12,48.12,48.12,48.12,1
20161101|2016-07-12 07:00,12,48.2,48.23,47.99,47.99,8
20161101|2016-07-12 07:30,12,48.14,48.14,48.14,48.14,1
20161101|2016-07-12 08:00,12,48.28,48.45,48.18,48.39,60
20161101|2016-07-12 08:30,12,48.37,48.37,48.04,48.04,69
20161101|2016-07-12 09:00,12,48.04,48.1,47.71,47.71,60
20161101|2016-07-12 09:30,12,47.9,48.02,47.9,48.02,4
20161101|2016-07-12 10:00,12,48.04,48.43,48.04,48.43,34
20161101|2016-07-12 10:30,12,48.3,48.77,48.3,48.74,79
20161101|2016-07-12 11:00,12,48.85,48.89,48.67,48.85,42
20161101|2016-07-12 11:30,12,48.82,48.98,48.73,48.73,83
20161101|2016-07-12 12:00,12,48.84,48.84,48.84,48.84,7
20161101|2016-07-12 12:30,12,48.93,49.04,48.92,48.99,15
20161101|2016-07-12 13:00,12,48.97,48.98,48.82,48.93,22
20161101|2016-07-12 13:30,12,48.81,48.81,48.75,48.77,8
20161101|2016-07-12 14:00,12,48.75,48.75,48.75,48.75,1
20161101|2016-07-12 14:30,12,48.82,48.82,48.81,48.81,2
20161101|2016-07-12 15:30,12,48.63,48.63,48.5,48.5,9
20161101|2016-07-12 21:30,13,48.47,48.56,48.47,48.56,3
20161101|2016-07-13 01:00,13,48.31,48.31,48.31,48.31,1
20161101|2016-07-13 02:00,13,48.28,48.28,48.22,48.22,4
20161101|2016-07-13 03:00,13,48.25,48.25,48.25,48.25,1
20161101|2016-07-13 03:30,13,48.09,48.25,48.09,48.25,6
20161101|2016-07-13 04:00,13,48.13,48.13,48.13,48.13,1
20161101|2016-07-13 04:30,13,48.27,48.27,48.21,48.22,4
20161101|2016-07-13 05:00,13,48.16,48.16,48.15,48.15,2
20161101|2016-07-13 05:30,13,48.11,48.11,48.11,48.11,3
20161101|2016-07-13 06:00,13,48.22,48.22,48.22,48.22,4
20161101|2016-07-13 07:00,13,48.34,48.41,48.34,48.41,6
20161101|2016-07-13 07:30,13,48.43,48.47,48.43,48.45,11
20161101|2016-07-13 08:00,13,48.39,48.39,48.27,48.33,11
20161101|2016-07-13 08:30,13,48.4,48.44,47.99,48.1,42
20161101|2016-07-13 09:00,13,48.08,48.32,48.08,48.1,43
20161101|2016-07-13 09:30,13,48.05,48.63,47.15,47.15,317
20161101|2016-07-13 10:00,13,47.05,47.15,46.79,46.88,43
20161101|2016-07-13 10:30,13,46.8,46.92,46.74,46.92,46
20161101|2016-07-13 11:00,13,47.01,47.08,46.86,46.89,35
20161101|2016-07-13 11:30,13,46.84,46.95,46.81,46.95,34
20161101|2016-07-13 12:00,13,46.74,46.77,46.71,46.71,5
20161101|2016-07-13 12:30,13,46.77,46.83,46.73,46.81,5
20161101|2016-07-13 13:00,13,46.76,46.86,46.6,46.84,66
20161101|2016-07-13 13:30,13,46.89,46.94,46.86,46.94,30
20161101|2016-07-13 15:00,13,46.99,47.12,46.99,47.12,7
20161101|2016-07-13 22:30,14,47.39,47.39,47.39,47.39,1
20161101|2016-07-14 00:30,14,47.24,47.24,47.22,47.22,3
20161101|2016-07-14 01:00,14,47.26,47.26,47.26,47.26,1
20161101|2016-07-14 02:30,14,47.29,47.29,47.09,47.09,21
20161101|2016-07-14 03:00,14,47,47.01,47,47.01,20
20161101|2016-07-14 03:30,14,47.08,47.1,47.01,47.01,5
20161101|2016-07-14 04:00,14,47.06,47.12,47.06,47.12,6
20161101|2016-07-14 05:00,14,47.39,47.42,47.39,47.42,2
20161101|2016-07-14 05:30,14,47.29,47.29,47.22,47.22,7
20161101|2016-07-14 06:00,14,47.14,47.43,47.1,47.43,5
20161101|2016-07-14 06:30,14,47.6,47.73,47.59,47.59,22
20161101|2016-07-14 07:00,14,47.55,47.61,47.55,47.6,4
20161101|2016-07-14 07:30,14,47.46,47.7,47.46,47.69,15
20161101|2016-07-14 08:00,14,47.62,47.62,47.29,47.39,33
20161101|2016-07-14 08:30,14,47.52,47.52,47.2,47.33,22
20161101|2016-07-14 09:00,14,47.25,47.32,47.05,47.15,15
20161101|2016-07-14 09:30,14,47.23,47.42,47.23,47.39,13
20161101|2016-07-14 10:00,14,47.64,47.67,47.56,47.59,30
20161101|2016-07-14 10:30,14,47.66,47.79,47.45,47.45,21
20161101|2016-07-14 11:00,14,47.6,47.6,47.49,47.51,4
20161101|2016-07-14 11:30,14,47.53,47.53,47.53,47.53,1
20161101|2016-07-14 12:00,14,47.48,47.56,47.33,47.34,31
20161101|2016-07-14 12:30,14,47.57,47.62,47.57,47.62,14
20161101|2016-07-14 13:00,14,47.58,47.79,47.58,47.75,69
20161101|2016-07-14 13:30,14,47.69,47.69,47.56,47.57,36
20161101|2016-07-14 14:00,14,47.63,47.63,47.63,47.63,1
20161101|2016-07-14 14:30,14,47.63,47.63,47.63,47.63,4
20161101|2016-07-14 19:00,15,47.34,47.34,47.34,47.34,1
20161101|2016-07-14 19:30,15,47.26,47.26,47.26,47.26,1
20161101|2016-07-14 21:30,15,47.63,47.63,47.63,47.63,1
20161101|2016-07-15 00:30,15,47.45,47.45,47.35,47.35,2
20161101|2016-07-15 01:00,15,47.33,47.33,47.33,47.33,1
20161101|2016-07-15 02:00,15,47.16,47.16,47.12,47.12,2
20161101|2016-07-15 02:30,15,47.13,47.13,47.13,47.13,2
20161101|2016-07-15 03:00,15,47.14,47.19,47.14,47.19,2
20161101|2016-07-15 04:00,15,47.17,47.19,47.17,47.19,4
20161101|2016-07-15 04:30,15,47.25,47.25,47.25,47.25,5
20161101|2016-07-15 05:00,15,47.24,47.24,47.24,47.24,1
20161101|2016-07-15 06:00,15,47.48,47.48,47.45,47.45,4
20161101|2016-07-15 06:30,15,47.43,47.9,47.43,47.9,9
20161101|2016-07-15 07:00,15,47.78,47.78,47.78,47.78,5
20161101|2016-07-15 07:30,15,47.75,48.2,47.75,48.19,42
20161101|2016-07-15 08:00,15,48.2,48.29,47.97,47.97,26
20161101|2016-07-15 08:30,15,47.98,48.21,47.98,48.17,7
20161101|2016-07-15 09:00,15,48.14,48.32,48,48,18
20161101|2016-07-15 09:30,15,48.02,48.16,48.02,48.16,194
20161101|2016-07-15 10:00,15,47.99,47.99,47.64,47.87,94
20161101|2016-07-15 10:30,15,47.92,48.18,47.92,48.18,19
20161101|2016-07-15 11:00,15,47.98,47.98,47.94,47.94,18
20161101|2016-07-15 11:30,15,47.81,47.89,47.81,47.82,9
20161101|2016-07-15 12:00,15,47.83,47.91,47.77,47.8,26
20161101|2016-07-15 12:30,15,47.8,47.91,47.8,47.84,19
20161101|2016-07-15 13:00,15,48.01,48.02,47.87,47.87,45
20161101|2016-07-15 13:30,15,47.89,47.89,47.87,47.88,11
20161101|2016-07-15 14:00,15,47.87,47.87,47.87,47.87,5
20161101|2016-07-15 14:30,15,47.95,47.95,47.95,47.95,1
20161101|2016-07-15 15:00,15,47.86,47.9,47.86,47.9,6
20161101|2016-07-15 15:30,15,47.91,48.24,47.91,48.24,11
20161101|2016-07-15 16:00,15,48.41,48.44,48.41,48.44,7
20161101|2016-07-17 20:30,18,47.9,47.9,47.9,47.9,1
20161101|2016-07-17 22:00,18,48.04,48.04,48.04,48.04,1
20161101|2016-07-18 00:30,18,47.96,47.96,47.96,47.96,1
20161101|2016-07-18 01:00,18,48.02,48.02,47.81,47.83,3
20161101|2016-07-18 01:30,18,47.9,47.9,47.88,47.88,2
20161101|2016-07-18 02:00,18,47.88,47.95,47.88,47.95,3
20161101|2016-07-18 03:00,18,47.96,47.96,47.81,47.82,10
20161101|2016-07-18 03:30,18,47.79,47.84,47.79,47.84,11
20161101|2016-07-18 04:30,18,47.91,47.91,47.9,47.91,33
20161101|2016-07-18 05:00,18,47.84,47.84,47.67,47.67,8
20161101|2016-07-18 05:30,18,47.68,47.68,47.59,47.59,3
20161101|2016-07-18 06:00,18,47.54,47.57,47.54,47.57,5
20161101|2016-07-18 06:30,18,47.5,47.53,47.48,47.53,11
20161101|2016-07-18 07:00,18,47.5,47.5,47.36,47.39,29
20161101|2016-07-18 07:30,18,47.32,47.32,47.11,47.11,18
20161101|2016-07-18 08:00,18,47.1,47.11,47.02,47.11,17
20161101|2016-07-18 08:30,18,47.13,47.16,46.88,46.98,95
20161101|2016-07-18 09:00,18,46.97,47.03,46.91,46.91,24
20161101|2016-07-18 09:30,18,46.82,46.86,46.79,46.84,21
20161101|2016-07-18 10:00,18,46.84,46.96,46.81,46.83,66
20161101|2016-07-18 10:30,18,47.01,47.2,47.01,47.13,94
20161101|2016-07-18 11:00,18,47.19,47.29,47.13,47.13,6
20161101|2016-07-18 11:30,18,47.12,47.12,47.12,47.12,1
20161101|2016-07-18 12:00,18,47.18,47.19,47.18,47.19,2
20161101|2016-07-18 12:30,18,47.2,47.24,47.17,47.17,14
20161101|2016-07-18 13:00,18,47.23,47.24,47.07,47.19,105
20161101|2016-07-18 13:30,18,47.29,47.42,47.29,47.32,12
20161101|2016-07-18 15:00,18,47.17,47.17,47.17,47.17,2
20161101|2016-07-18 15:30,18,47.16,47.16,47.16,47.16,1
20161101|2016-07-18 19:30,19,47.07,47.07,47,47,2
20161101|2016-07-18 21:00,19,47.04,47.04,47.04,47.04,1
20161101|2016-07-18 23:00,19,46.99,46.99,46.99,46.99,1
20161101|2016-07-19 00:30,19,47.1,47.11,47.1,47.1,4
20161101|2016-07-19 03:00,19,46.99,46.99,46.88,46.88,2
20161101|2016-07-19 03:30,19,46.99,46.99,46.99,46.99,1
20161101|2016-07-19 04:00,19,47.04,47.04,46.99,46.99,2
20161101|2016-07-19 04:30,19,47.07,47.09,47.05,47.09,15
20161101|2016-07-19 05:00,19,47.07,47.07,47.07,47.07,1
20161101|2016-07-19 05:30,19,47,47,47,47,1
20161101|2016-07-19 06:00,19,47.09,47.12,47.09,47.12,2
20161101|2016-07-19 06:30,19,47.23,47.43,47.23,47.42,6
20161101|2016-07-19 07:00,19,47.45,47.65,47.41,47.41,24
20161101|2016-07-19 07:30,19,47.37,47.38,47.1,47.16,43
20161101|2016-07-19 08:00,19,47.17,47.26,47.03,47.19,27
20161101|2016-07-19 08:30,19,47.07,47.23,46.87,46.87,145
20161101|2016-07-19 09:00,19,46.86,47.15,46.85,47.13,144
20161101|2016-07-19 09:30,19,47.09,47.14,47.06,47.11,35
20161101|2016-07-19 10:00,19,47.2,47.2,47.04,47.04,27
20161101|2016-07-19 10:30,19,47.09,47.13,47.06,47.06,11
20161101|2016-07-19 11:00,19,46.97,46.97,46.88,46.89,16
20161101|2016-07-19 11:30,19,46.91,47.03,46.91,47,44
20161101|2016-07-19 12:00,19,46.91,46.91,46.89,46.89,3
20161101|2016-07-19 12:30,19,46.92,47.01,46.9,46.98,22
20161101|2016-07-19 13:00,19,46.98,46.98,46.79,46.88,17
20161101|2016-07-19 13:30,19,46.94,46.96,46.94,46.96,5
20161101|2016-07-19 14:00,19,46.92,46.93,46.89,46.93,7
20161101|2016-07-19 14:30,19,46.89,46.9,46.87,46.9,7
20161101|2016-07-19 15:00,19,46.91,46.91,46.85,46.91,8
20161101|2016-07-19 15:30,19,46.89,47.02,46.78,46.93,33
20161101|2016-07-19 19:00,20,47.05,47.05,47.05,47.05,1
20161101|2016-07-19 22:00,20,47.02,47.02,47.02,47.02,1
20161101|2016-07-19 22:30,20,47.03,47.03,46.99,46.99,2
20161101|2016-07-20 02:00,20,46.83,46.83,46.8,46.82,7
20161101|2016-07-20 02:30,20,46.85,46.85,46.85,46.85,1
20161101|2016-07-20 03:00,20,46.87,46.87,46.84,46.84,9
20161101|2016-07-20 03:30,20,46.78,46.89,46.78,46.89,10
20161101|2016-07-20 04:00,20,46.99,47.06,46.99,47.06,3
20161101|2016-07-20 04:30,20,47.1,47.1,46.91,46.91,7
20161101|2016-07-20 05:00,20,46.89,46.89,46.89,46.89,7
20161101|2016-07-20 05:30,20,46.97,46.97,46.97,46.97,1
20161101|2016-07-20 06:00,20,46.85,46.93,46.85,46.93,10
20161101|2016-07-20 06:30,20,46.91,46.91,46.83,46.89,10
20161101|2016-07-20 07:00,20,46.86,46.87,46.8,46.8,11
20161101|2016-07-20 07:30,20,46.71,46.72,46.37,46.42,95
20161101|2016-07-20 08:00,20,46.33,46.35,46.01,46.24,67
20161101|2016-07-20 08:30,20,46.15,46.21,46.08,46.21,63
20161101|2016-07-20 09:00,20,46.2,46.54,46.2,46.42,46
20161101|2016-07-20 09:30,20,46.46,47.28,46.1,47.08,427
20161101|2016-07-20 10:00,20,47.11,47.23,46.95,47.17,73
20161101|2016-07-20 10:30,20,47.21,47.51,47.08,47.41,44
20161101|2016-07-20 11:00,20,47.43,47.43,47.27,47.28,25
20161101|2016-07-20 11:30,20,47.34,47.36,47.27,47.31,11
20161101|2016-07-20 12:00,20,47.42,47.51,47.41,47.41,156
20161101|2016-07-20 12:30,20,47.39,47.39,47.16,47.16,150
20161101|2016-07-20 13:00,20,47.22,47.31,47.09,47.17,54
20161101|2016-07-20 13:30,20,47.15,47.15,47.04,47.04,9
20161101|2016-07-20 14:00,20,46.99,46.99,46.99,46.99,2
20161101|2016-07-20 14:30,20,47.03,47.03,46.99,46.99,6
20161101|2016-07-20 15:00,20,47.09,47.1,47.09,47.09,27
20161101|2016-07-20 15:30,20,47.15,47.15,47.15,47.15,1
20161101|2016-07-20 20:30,21,47.31,47.31,47.31,47.31,4
20161101|2016-07-20 21:00,21,47.38,47.38,47.38,47.38,3
20161101|2016-07-20 21:30,21,47.3,47.3,47.22,47.22,6
20161101|2016-07-20 22:00,21,47.24,47.39,47.24,47.36,4
20161101|2016-07-20 23:00,21,47.36,47.36,47.36,47.36,1
20161101|2016-07-20 23:30,21,47.39,47.39,47.39,47.39,1
20161101|2016-07-21 00:00,21,47.39,47.39,47.39,47.39,1
20161101|2016-07-21 00:30,21,47.4,47.41,47.4,47.4,3
20161101|2016-07-21 01:00,21,47.47,47.51,47.47,47.48,3
20161101|2016-07-21 01:30,21,47.49,47.49,47.43,47.43,14
20161101|2016-07-21 02:00,21,47.45,47.45,47.35,47.35,7
20161101|2016-07-21 02:30,21,47.37,47.37,47.28,47.3,9
20161101|2016-07-21 03:00,21,47.35,47.38,47.32,47.32,12
20161101|2016-07-21 03:30,21,47.23,47.24,47.15,47.23,43
20161101|2016-07-21 04:00,21,47.25,47.25,47.2,47.2,3
20161101|2016-07-21 04:30,21,47.15,47.15,47.15,47.15,1
20161101|2016-07-21 05:30,21,47.23,47.23,47.19,47.19,3
20161101|2016-07-21 06:00,21,47.17,47.17,46.97,47,14
20161101|2016-07-21 06:30,21,47.02,47.06,46.97,47.06,22
20161101|2016-07-21 07:00,21,46.95,46.96,46.87,46.94,16
20161101|2016-07-21 07:30,21,47,47.15,47,47.12,10
20161101|2016-07-21 08:00,21,47.04,47.12,46.76,46.85,30
20161101|2016-07-21 08:30,21,46.85,47.02,46.78,46.96,22
20161101|2016-07-21 09:00,21,46.96,47.11,46.78,46.8,34
20161101|2016-07-21 09:30,21,46.77,46.98,46.75,46.98,36
20161101|2016-07-21 10:00,21,46.83,46.92,46.63,46.63,17
20161101|2016-07-21 10:30,21,46.63,46.63,46.3,46.38,52
20161101|2016-07-21 11:00,21,46.36,46.44,46.3,46.37,44
20161101|2016-07-21 11:30,21,46.36,46.41,46.31,46.4,34
20161101|2016-07-21 12:00,21,46.3,46.56,46.3,46.48,21
20161101|2016-07-21 12:30,21,46.46,46.48,46.34,46.47,23
20161101|2016-07-21 13:00,21,46.45,46.46,46.13,46.13,67
20161101|2016-07-21 13:30,21,46.11,46.14,46.08,46.08,12
20161101|2016-07-21 14:00,21,46.11,46.13,46.01,46.01,26
20161101|2016-07-21 14:30,21,46.04,46.04,46,46,13
20161101|2016-07-21 15:00,21,45.96,45.97,45.96,45.97,6
20161101|2016-07-21 15:30,21,45.98,45.98,45.98,45.98,2
20161101|2016-07-21 16:00,21,45.98,46.15,45.98,46.13,140
20161101|2016-07-21 20:00,22,46.08,46.08,46.07,46.07,35
20161101|2016-07-21 20:30,22,46.19,46.23,46.18,46.23,3
20161101|2016-07-21 23:30,22,46.14,46.14,46.14,46.14,1
20161101|2016-07-22 01:00,22,45.84,45.9,45.83,45.9,16
20161101|2016-07-22 01:30,22,45.93,45.93,45.87,45.87,20
20161101|2016-07-22 02:00,22,45.89,45.89,45.68,45.68,3
20161101|2016-07-22 02:30,22,45.73,45.73,45.73,45.73,1
20161101|2016-07-22 03:30,22,45.76,46.02,45.76,46.02,14
20161101|2016-07-22 04:00,22,46,46.12,46,46.12,5
20161101|2016-07-22 04:30,22,46.05,46.05,46.05,46.05,10
20161101|2016-07-22 05:30,22,46.1,46.28,46.1,46.27,62
20161101|2016-07-22 06:30,22,46.19,46.21,46.19,46.21,20
20161101|2016-07-22 07:00,22,46.09,46.31,46.09,46.31,14
20161101|2016-07-22 07:30,22,46.27,46.29,46.07,46.1,91
20161101|2016-07-22 08:00,22,45.94,45.97,45.86,45.95,39
20161101|2016-07-22 08:30,22,45.86,45.96,45.54,45.57,205
20161101|2016-07-22 09:00,22,45.56,45.63,45.36,45.42,305
20161101|2016-07-22 09:30,22,45.44,45.62,45.36,45.52,42
20161101|2016-07-22 10:00,22,45.53,45.71,45.43,45.43,64
20161101|2016-07-22 10:30,22,45.46,45.46,45.19,45.32,84
20161101|2016-07-22 11:00,22,45.3,45.35,45.28,45.3,23
20161101|2016-07-22 11:30,22,45.3,45.3,45.3,45.3,1
20161101|2016-07-22 12:00,22,45.28,45.31,45.12,45.23,54
20161101|2016-07-22 12:30,22,45.19,45.2,45.12,45.16,11
20161101|2016-07-22 13:00,22,45.21,45.63,45.21,45.61,390
20161101|2016-07-22 13:30,22,45.62,45.72,45.61,45.64,34
20161101|2016-07-22 14:00,22,45.63,45.65,45.63,45.63,4
20161101|2016-07-22 14:30,22,45.58,45.6,45.57,45.6,4
20161101|2016-07-22 15:00,22,45.58,45.58,45.57,45.57,2
20161101|2016-07-22 15:30,22,45.63,45.63,45.6,45.6,9
20161101|2016-07-24 18:30,25,45.63,45.66,45.63,45.66,2
20161101|2016-07-24 19:30,25,45.72,45.72,45.72,45.72,3
20161101|2016-07-24 21:30,25,45.51,45.51,45.5,45.5,2
20161101|2016-07-24 22:00,25,45.5,45.5,45.5,45.5,1
20161101|2016-07-24 23:00,25,45.49,45.51,45.49,45.51,3
20161101|2016-07-24 23:30,25,45.63,45.63,45.63,45.63,2
20161101|2016-07-25 00:00,25,45.61,45.69,45.5,45.51,15
20161101|2016-07-25 01:00,25,45.53,45.53,45.49,45.49,3
20161101|2016-07-25 03:30,25,45.49,45.49,45.47,45.47,2
20161101|2016-07-25 04:00,25,45.32,45.34,45.25,45.25,13
20161101|2016-07-25 04:30,25,45.25,45.32,45.25,45.32,6
20161101|2016-07-25 05:00,25,45.3,45.3,45.3,45.3,1
20161101|2016-07-25 05:30,25,45.32,45.32,45.32,45.32,1
20161101|2016-07-25 06:30,25,45.15,45.19,45.11,45.16,20
20161101|2016-07-25 07:00,25,45.17,45.17,45.07,45.1,19
20161101|2016-07-25 07:30,25,45,45,44.86,44.86,27
20161101|2016-07-25 08:00,25,44.88,45.01,44.77,44.79,69
20161101|2016-07-25 08:30,25,44.78,44.92,44.7,44.92,112
20161101|2016-07-25 09:00,25,44.84,44.84,44.67,44.7,139
20161101|2016-07-25 09:30,25,44.66,44.81,44.66,44.76,69
20161101|2016-07-25 10:00,25,44.74,44.74,44.62,44.66,21
20161101|2016-07-25 10:30,25,44.66,44.69,44.52,44.6,65
20161101|2016-07-25 11:00,25,44.56,44.6,44.52,44.52,21
20161101|2016-07-25 11:30,25,44.5,44.56,44.43,44.56,69
20161101|2016-07-25 12:00,25,44.46,44.62,44.46,44.62,23
20161101|2016-07-25 12:30,25,44.59,44.63,44.59,44.61,11
20161101|2016-07-25 13:00,25,44.63,44.7,44.49,44.59,63
20161101|2016-07-25 13:30,25,44.63,44.66,44.57,44.57,30
20161101|2016-07-25 14:00,25,44.55,44.66,44.55,44.57,100
20161101|2016-07-25 14:30,25,44.53,44.53,44.53,44.53,1
20161101|2016-07-25 15:00,25,44.52,44.52,44.52,44.52,1
20161101|2016-07-25 15:30,25,44.56,44.56,44.56,44.56,1
20161101|2016-07-25 19:00,26,44.7,44.7,44.68,44.68,2
20161101|2016-07-25 20:00,26,44.67,44.67,44.67,44.67,1
20161101|2016-07-25 23:30,26,44.74,44.75,44.64,44.64,4
20161101|2016-07-26 00:30,26,44.69,44.69,44.69,44.69,1
20161101|2016-07-26 01:00,26,44.67,44.67,44.67,44.67,2
20161101|2016-07-26 02:00,26,44.73,44.73,44.65,44.65,10
20161101|2016-07-26 02:30,26,44.67,44.68,44.45,44.45,10
20161101|2016-07-26 03:00,26,44.41,44.43,44.18,44.18,9
20161101|2016-07-26 03:30,26,44.23,44.3,44.23,44.3,9
20161101|2016-07-26 04:00,26,44.43,44.43,44.39,44.39,4
20161101|2016-07-26 04:30,26,44.35,44.42,44.35,44.35,3
20161101|2016-07-26 05:30,26,44.24,44.26,44.24,44.26,2
20161101|2016-07-26 06:00,26,44.21,44.21,44.21,44.21,1
20161101|2016-07-26 06:30,26,44.24,44.24,44.09,44.09,5
20161101|2016-07-26 07:00,26,44.08,44.14,44.08,44.13,17
20161101|2016-07-26 07:30,26,44.06,44.06,43.92,43.99,14
20161101|2016-07-26 08:00,26,44.11,44.46,44.11,44.46,30
20161101|2016-07-26 08:30,26,44.45,44.64,44.32,44.39,107
20161101|2016-07-26 09:00,26,44.44,44.46,44.17,44.35,61
20161101|2016-07-26 09:30,26,44.34,44.35,44.12,44.12,96
20161101|2016-07-26 10:00,26,44.21,44.37,44.14,44.27,24
20161101|2016-07-26 10:30,26,44.33,44.51,44.33,44.35,55
20161101|2016-07-26 11:00,26,44.33,44.4,44.29,44.34,20
20161101|2016-07-26 11:30,26,44.31,44.45,44.31,44.33,17
20161101|2016-07-26 12:00,26,44.36,44.36,44.36,44.36,3
20161101|2016-07-26 12:30,26,44.37,44.37,44.28,44.32,32
20161101|2016-07-26 13:00,26,44.32,44.49,44.2,44.4,59
20161101|2016-07-26 13:30,26,44.42,44.49,44.38,44.43,29
20161101|2016-07-26 14:00,26,44.43,44.43,44.38,44.39,12
20161101|2016-07-26 14:30,26,44.36,44.36,44.36,44.36,16
20161101|2016-07-26 15:00,26,44.3,44.3,44.29,44.3,9
20161101|2016-07-26 15:30,26,44.32,44.36,44.13,44.17,15
20161101|2016-07-26 20:30,27,44.36,44.37,44.36,44.36,4
20161101|2016-07-26 21:30,27,44.35,44.38,44.35,44.38,4
20161101|2016-07-26 22:00,27,44.3,44.3,44.3,44.3,1
20161101|2016-07-26 22:30,27,44.3,44.3,44.3,44.3,4
20161101|2016-07-27 01:30,27,44.19,44.21,44.19,44.21,2
20161101|2016-07-27 02:00,27,44.25,44.32,44.25,44.32,4
20161101|2016-07-27 03:00,27,44.28,44.28,44.15,44.25,8
20161101|2016-07-27 03:30,27,44.23,44.25,44.12,44.12,4
20161101|2016-07-27 04:30,27,44.16,44.16,44.02,44.02,12
20161101|2016-07-27 05:00,27,44.08,44.13,44.07,44.13,8
20161101|2016-07-27 05:30,27,44.19,44.19,44.19,44.19,1
20161101|2016-07-27 06:00,27,44.11,44.11,44.11,44.11,4
20161101|2016-07-27 06:30,27,44.13,44.29,44.13,44.29,18
20161101|2016-07-27 07:00,27,44.27,44.27,44.25,44.26,3
20161101|2016-07-27 07:30,27,44.27,44.34,44.23,44.24,18
20161101|2016-07-27 08:00,27,44.34,44.48,44.32,44.32,40
20161101|2016-07-27 08:30,27,44.43,44.45,44.41,44.42,10
20161101|2016-07-27 09:00,27,44.49,44.63,44.44,44.56,34
20161101|2016-07-27 09:30,27,44.54,44.54,43.38,43.46,386
20161101|2016-07-27 10:00,27,43.44,43.74,43.44,43.74,43
20161101|2016-07-27 10:30,27,43.62,43.62,43.54,43.56,29
20161101|2016-07-27 11:00,27,43.47,43.48,43.4,43.47,56
20161101|2016-07-27 11:30,27,43.49,43.5,43.21,43.21,66
20161101|2016-07-27 12:00,27,43.2,43.3,43.2,43.23,15
20161101|2016-07-27 12:30,27,43.24,43.46,43.24,43.46,42
20161101|2016-07-27 13:00,27,43.45,43.48,43.14,43.32,111
20161101|2016-07-27 13:30,27,43.31,43.46,43.31,43.46,16
20161101|2016-07-27 14:00,27,43.5,43.53,43.4,43.43,75
20161101|2016-07-27 14:30,27,43.42,43.44,43.29,43.33,32
20161101|2016-07-27 15:00,27,43.36,43.47,43.16,43.27,48
20161101|2016-07-27 15:30,27,43.27,43.27,43.24,43.24,2
20161101|2016-07-27 16:00,27,43.28,43.28,43.28,43.28,1
20161101|2016-07-27 19:30,28,43.51,43.51,43.47,43.49,8
20161101|2016-07-27 20:00,28,43.48,43.48,43.48,43.48,1
20161101|2016-07-27 20:30,28,43.45,43.45,43.45,43.45,1
20161101|2016-07-27 22:00,28,43.44,43.44,43.44,43.44,1
20161101|2016-07-27 23:30,28,43.45,43.45,43.39,43.39,3
20161101|2016-07-28 00:00,28,43.42,43.42,43.42,43.42,1
20161101|2016-07-28 01:30,28,43.29,43.29,43.25,43.26,13
20161101|2016-07-28 02:00,28,43.36,43.36,43.27,43.27,11
20161101|2016-07-28 02:30,28,43.3,43.3,43.27,43.28,13
20161101|2016-07-28 03:00,28,43.31,43.4,43.31,43.4,19
20161101|2016-07-28 03:30,28,43.38,43.41,43.38,43.41,2
20161101|2016-07-28 04:00,28,43.22,43.22,43.22,43.22,3
20161101|2016-07-28 04:30,28,43.22,43.22,43.04,43.04,20
20161101|2016-07-28 05:00,28,43.1,43.13,43.1,43.13,7
20161101|2016-07-28 05:30,28,43.28,43.28,43.28,43.28,3
20161101|2016-07-28 06:00,28,43.28,43.3,43.27,43.3,19
20161101|2016-07-28 06:30,28,43.42,43.44,43.41,43.41,4
20161101|2016-07-28 07:00,28,43.47,43.63,43.44,43.49,87
20161101|2016-07-28 07:30,28,43.43,43.45,43.3,43.34,48
20161101|2016-07-28 08:00,28,43.28,43.41,43.25,43.28,23
20161101|2016-07-28 08:30,28,43.31,43.39,43.18,43.36,31
20161101|2016-07-28 09:00,28,43.37,43.37,42.96,43.05,118
20161101|2016-07-28 09:30,28,43.06,43.06,42.78,42.79,92
20161101|2016-07-28 10:00,28,42.79,42.89,42.77,42.86,40
20161101|2016-07-28 10:30,28,42.84,42.87,42.62,42.75,51
20161101|2016-07-28 11:00,28,42.77,42.8,42.54,42.56,37
20161101|2016-07-28 11:30,28,42.57,42.62,42.51,42.52,50
20161101|2016-07-28 12:00,28,42.54,42.56,42.51,42.52,39
20161101|2016-07-28 12:30,28,42.64,42.64,42.53,42.54,7
20161101|2016-07-28 13:00,28,42.53,42.83,42.53,42.57,101
20161101|2016-07-28 13:30,28,42.6,42.67,42.6,42.66,25
20161101|2016-07-28 14:00,28,42.62,42.62,42.54,42.58,18
20161101|2016-07-28 14:30,28,42.56,42.56,42.55,42.55,3
20161101|2016-07-28 15:30,28,42.56,42.56,42.56,42.56,1
20161101|2016-07-28 16:30,28,42.58,42.58,42.58,42.58,1
20161101|2016-07-28 20:00,29,42.62,42.62,42.62,42.62,1
20161101|2016-07-28 20:30,29,42.6,42.6,42.6,42.6,1
20161101|2016-07-28 21:00,29,42.59,42.62,42.59,42.62,12
20161101|2016-07-28 21:30,29,42.58,42.58,42.58,42.58,1
20161101|2016-07-28 22:00,29,42.53,42.53,42.53,42.53,1
20161101|2016-07-28 22:30,29,42.57,42.57,42.53,42.53,2
20161101|2016-07-28 23:30,29,42.46,42.46,42.46,42.46,1
20161101|2016-07-29 00:00,29,42.54,42.54,42.54,42.54,1
20161101|2016-07-29 00:30,29,42.54,42.54,42.54,42.54,1
20161101|2016-07-29 01:00,29,42.5,42.5,42.5,42.5,1
20161101|2016-07-29 02:00,29,42.38,42.41,42.35,42.35,4
20161101|2016-07-29 03:00,29,42.23,42.23,42.17,42.17,3
20161101|2016-07-29 03:30,29,42.2,42.22,42.1,42.15,9
20161101|2016-07-29 04:00,29,42.09,42.1,42.05,42.1,10
20161101|2016-07-29 04:30,29,42.14,42.33,42.14,42.33,28
20161101|2016-07-29 05:00,29,42.33,42.36,42.29,42.33,67
20161101|2016-07-29 06:30,29,42.26,42.26,42.22,42.22,15
20161101|2016-07-29 07:00,29,42.2,42.2,42.06,42.08,5
20161101|2016-07-29 07:30,29,42.25,42.42,42.22,42.42,47
20161101|2016-07-29 08:00,29,42.43,42.58,42.35,42.35,64
20161101|2016-07-29 08:30,29,42.33,42.33,42.08,42.14,89
20161101|2016-07-29 09:00,29,42.21,42.31,42.12,42.27,52
20161101|2016-07-29 09:30,29,42.19,43.06,42.13,42.72,317
20161101|2016-07-29 10:00,29,42.74,43.03,42.74,42.76,205
20161101|2016-07-29 10:30,29,42.74,42.74,42.66,42.67,41
20161101|2016-07-29 11:00,29,42.7,42.79,42.68,42.69,23
20161101|2016-07-29 11:30,29,42.71,42.71,42.54,42.65,22
20161101|2016-07-29 12:00,29,42.69,42.84,42.69,42.84,19
20161101|2016-07-29 12:30,29,42.83,42.96,42.82,42.95,23
20161101|2016-07-29 13:00,29,42.92,43.13,42.88,43.07,133
20161101|2016-07-29 13:30,29,43.02,43.02,42.97,42.97,23
20161101|2016-07-29 14:00,29,42.93,42.95,42.91,42.91,7
20161101|2016-07-29 14:30,29,42.94,42.96,42.91,42.96,15
20161101|2016-07-29 15:00,29,42.96,42.96,42.96,42.96,1
20161101|2016-07-31 17:00,1,42.81,42.81,42.75,42.75,3
20161101|2016-07-31 19:00,1,42.86,42.88,42.85,42.85,3
20161101|2016-07-31 19:30,1,42.9,42.9,42.89,42.89,3
20161101|2016-07-31 20:00,1,42.98,43.1,42.98,43.08,13
20161101|2016-07-31 20:30,1,43.05,43.05,43.05,43.05,1
20161101|2016-07-31 21:00,1,43.18,43.22,43.18,43.22,5
20161101|2016-07-31 21:30,1,43.25,43.25,43.21,43.21,2
20161101|2016-07-31 22:00,1,43.22,43.22,43.22,43.22,1
20161101|2016-07-31 22:30,1,43.27,43.27,43.27,43.27,2
20161101|2016-08-01 01:00,1,43.37,43.37,43.23,43.23,14
20161101|2016-08-01 01:30,1,43.18,43.18,43.18,43.18,1
20161101|2016-08-01 02:00,1,43,43,42.98,42.98,3
20161101|2016-08-01 02:30,1,42.9,42.94,42.9,42.94,11
20161101|2016-08-01 03:00,1,42.89,42.89,42.81,42.83,3
20161101|2016-08-01 03:30,1,42.8,42.8,42.66,42.68,5
20161101|2016-08-01 04:00,1,42.56,42.56,42.56,42.56,1
20161101|2016-08-01 04:30,1,42.51,42.65,42.51,42.6,7
20161101|2016-08-01 05:00,1,42.55,42.61,42.54,42.61,5
20161101|2016-08-01 05:30,1,42.46,42.46,42.46,42.46,1
20161101|2016-08-01 06:00,1,42.45,42.45,42.43,42.43,9
20161101|2016-08-01 06:30,1,42.37,42.75,42.37,42.75,41
20161101|2016-08-01 07:00,1,42.76,42.76,42.62,42.67,12
20161101|2016-08-01 07:30,1,42.57,42.57,42.45,42.5,90
20161101|2016-08-01 08:00,1,42.48,42.62,42.29,42.31,70
20161101|2016-08-01 08:30,1,42.26,42.36,42.21,42.23,105
20161101|2016-08-01 09:00,1,42.28,42.42,42.16,42.2,97
20161101|2016-08-01 09:30,1,42.2,42.2,42.07,42.11,9
20161101|2016-08-01 10:00,1,42.09,42.26,41.81,41.81,154
20161101|2016-08-01 10:30,1,41.8,41.85,41.65,41.79,142
20161101|2016-08-01 11:00,1,41.8,41.8,41.58,41.58,69
20161101|2016-08-01 11:30,1,41.58,41.65,41.43,41.54,257
20161101|2016-08-01 12:00,1,41.56,41.62,41.56,41.62,90
20161101|2016-08-01 12:30,1,41.62,41.63,41.51,41.52,129
20161101|2016-08-01 13:00,1,41.54,41.71,41.39,41.62,593
20161101|2016-08-01 13:30,1,41.67,41.7,41.61,41.61,18
20161101|2016-08-01 14:00,1,41.59,41.65,41.59,41.61,3
20161101|2016-08-01 14:30,1,41.6,41.65,41.6,41.65,8
20161101|2016-08-01 15:30,1,41.69,41.69,41.69,41.69,1
20161101|2016-08-01 16:30,1,41.71,41.71,41.71,41.71,1
20161101|2016-08-01 19:00,2,41.74,41.79,41.73,41.73,3
20161101|2016-08-01 20:00,2,41.76,41.76,41.74,41.74,2
20161101|2016-08-01 21:00,2,41.82,41.82,41.8,41.82,19
20161101|2016-08-01 22:00,2,41.8,41.8,41.8,41.8,2
20161101|2016-08-01 23:00,2,41.8,41.8,41.8,41.8,1
20161101|2016-08-02 00:00,2,41.73,41.73,41.72,41.72,5
20161101|2016-08-02 00:30,2,41.7,41.7,41.65,41.67,13
20161101|2016-08-02 01:00,2,41.7,41.71,41.69,41.71,10
20161101|2016-08-02 01:30,2,41.8,41.8,41.8,41.8,1
20161101|2016-08-02 02:00,2,41.83,41.83,41.82,41.82,2
20161101|2016-08-02 02:30,2,41.68,41.68,41.47,41.49,6
20161101|2016-08-02 03:00,2,41.6,41.6,41.59,41.59,5
20161101|2016-08-02 03:30,2,41.66,41.66,41.66,41.66,1
20161101|2016-08-02 04:00,2,41.78,42.05,41.78,42.01,40
20161101|2016-08-02 04:30,2,41.99,42,41.93,41.93,10
20161101|2016-08-02 05:30,2,42.14,42.26,42.14,42.15,22
20161101|2016-08-02 06:00,2,42.22,42.24,42.15,42.2,26
20161101|2016-08-02 06:30,2,42.16,42.17,41.97,42,36
20161101|2016-08-02 07:00,2,42.02,42.32,42.02,42.2,36
20161101|2016-08-02 07:30,2,42.2,42.25,42.15,42.22,324
20161101|2016-08-02 08:00,2,42.14,42.4,41.92,42.34,502
20161101|2016-08-02 08:30,2,42.37,42.48,42.25,42.34,105
20161101|2016-08-02 09:00,2,42.37,42.41,42.03,42.18,77
20161101|2016-08-02 09:30,2,42.14,42.14,41.64,41.65,609
20161101|2016-08-02 10:00,2,41.67,41.76,41.43,41.46,90
20161101|2016-08-02 10:30,2,41.36,41.46,40.94,41.03,507
20161101|2016-08-02 11:00,2,41.08,41.2,41.02,41.11,32
20161101|2016-08-02 11:30,2,41.03,41.12,40.92,40.92,16
20161101|2016-08-02 12:00,2,40.99,41.11,40.88,41.02,143
20161101|2016-08-02 12:30,2,41,41.05,40.96,41,14
20161101|2016-08-02 13:00,2,40.98,41.15,40.91,41.1,92
20161101|2016-08-02 13:30,2,41.11,41.19,41.11,41.18,64
20161101|2016-08-02 14:00,2,41.17,41.17,41.15,41.15,3
20161101|2016-08-02 14:30,2,41.15,41.25,41.15,41.25,48
20161101|2016-08-02 15:00,2,41.26,41.26,41.26,41.26,1
20161101|2016-08-02 15:30,2,41.17,41.49,41.14,41.41,26
20161101|2016-08-02 16:30,2,41.29,41.29,41.29,41.29,1
20161101|2016-08-02 19:00,3,41.32,41.32,41.22,41.23,7
20161101|2016-08-02 20:00,3,41.31,41.31,41.31,41.31,1
20161101|2016-08-02 23:30,3,41.27,41.27,41.27,41.27,1
20161101|2016-08-03 00:00,3,41.26,41.26,41.17,41.2,18
20161101|2016-08-03 00:30,3,41.26,41.26,41.18,41.19,13
20161101|2016-08-03 01:00,3,41.12,41.14,41.06,41.07,14
20161101|2016-08-03 02:30,3,41.09,41.09,41.09,41.09,1
20161101|2016-08-03 03:00,3,41.25,41.26,41.19,41.26,33
20161101|2016-08-03 03:30,3,41.31,41.4,41.31,41.34,20
20161101|2016-08-03 04:00,3,41.33,41.42,41.33,41.42,9
20161101|2016-08-03 04:30,3,41.36,41.43,41.36,41.43,2
20161101|2016-08-03 05:00,3,41.43,41.43,41.43,41.43,2
20161101|2016-08-03 05:30,3,41.42,41.42,41.3,41.3,6
20161101|2016-08-03 06:00,3,41.34,41.34,41.25,41.25,20
20161101|2016-08-03 06:30,3,41.47,41.49,41.47,41.49,2
20161101|2016-08-03 07:00,3,41.42,41.42,41.33,41.42,22
20161101|2016-08-03 07:30,3,41.4,41.54,41.4,41.53,31
20161101|2016-08-03 08:00,3,41.52,41.64,41.13,41.31,483
20161101|2016-08-03 08:30,3,41.26,41.59,41.18,41.59,256
20161101|2016-08-03 09:00,3,41.56,41.76,41.5,41.6,294
20161101|2016-08-03 09:30,3,41.6,41.98,40.84,41.76,963
20161101|2016-08-03 10:00,3,41.68,41.94,41.42,41.78,211
20161101|2016-08-03 10:30,3,41.8,42.23,41.78,42.16,133
20161101|2016-08-03 11:00,3,42.18,42.52,42.18,42.25,117
20161101|2016-08-03 11:30,3,42.26,42.43,42.26,42.43,15
20161101|2016-08-03 12:00,3,42.43,42.43,42.22,42.29,61
20161101|2016-08-03 12:30,3,42.31,42.58,42.31,42.39,55
20161101|2016-08-03 13:00,3,42.34,42.45,42.22,42.35,100
20161101|2016-08-03 13:30,3,42.33,42.46,42.29,42.46,29
20161101|2016-08-03 14:00,3,42.55,42.64,42.55,42.64,16
20161101|2016-08-03 14:30,3,42.63,42.68,42.6,42.68,10
20161101|2016-08-03 15:00,3,42.62,42.62,42.6,42.6,7
20161101|2016-08-03 15:30,3,42.66,42.7,42.66,42.68,6
20161101|2016-08-03 16:30,3,42.62,42.62,42.62,42.62,1
20161101|2016-08-03 19:00,4,42.69,42.81,42.68,42.81,62
20161101|2016-08-03 20:00,4,42.79,42.79,42.79,42.79,1
20161101|2016-08-03 20:30,4,42.64,42.64,42.64,42.64,1
20161101|2016-08-03 21:30,4,42.7,42.7,42.7,42.7,1
20161101|2016-08-03 22:00,4,42.63,42.7,42.63,42.65,16
20161101|2016-08-03 22:30,4,42.64,42.65,42.64,42.65,3
20161101|2016-08-03 23:00,4,42.59,42.59,42.59,42.59,1
20161101|2016-08-03 23:30,4,42.64,42.64,42.64,42.64,1
20161101|2016-08-04 00:00,4,42.61,42.61,42.61,42.61,1
20161101|2016-08-04 00:30,4,42.59,42.59,42.59,42.59,1
20161101|2016-08-04 01:00,4,42.63,42.66,42.45,42.45,13
20161101|2016-08-04 01:30,4,42.43,42.43,42.37,42.37,2
20161101|2016-08-04 02:00,4,42.31,42.38,42.31,42.38,4
20161101|2016-08-04 02:30,4,42.28,42.43,42.28,42.43,2
20161101|2016-08-04 03:00,4,42.36,42.57,42.36,42.56,7
20161101|2016-08-04 03:30,4,42.48,42.48,42.28,42.28,11
20161101|2016-08-04 04:00,4,42.16,42.23,42.16,42.2,7
20161101|2016-08-04 04:30,4,42.12,42.17,42.05,42.06,26
20161101|2016-08-04 05:00,4,41.99,41.99,41.98,41.98,3
20161101|2016-08-04 05:30,4,42.02,42.04,41.98,42,5
20161101|2016-08-04 06:00,4,42,42.19,42,42.12,5
20161101|2016-08-04 06:30,4,42.15,42.15,42.15,42.15,1
20161101|2016-08-04 07:00,4,42.15,42.38,42.11,42.25,32
20161101|2016-08-04 07:30,4,42.3,42.3,42.12,42.12,4
20161101|2016-08-04 08:00,4,42.09,42.34,42.07,42.15,51
20161101|2016-08-04 08:30,4,42.17,42.59,42.16,42.16,173
20161101|2016-08-04 09:00,4,42.17,42.36,42.01,42.36,117
20161101|2016-08-04 09:30,4,42.44,42.52,42.19,42.31,54
20161101|2016-08-04 10:00,4,42.32,42.8,42.32,42.67,70
20161101|2016-08-04 10:30,4,42.68,43.22,42.68,43.22,91
20161101|2016-08-04 11:00,4,43.2,43.46,43.2,43.26,185
20161101|2016-08-04 11:30,4,43.24,43.54,43.22,43.45,165
20161101|2016-08-04 12:00,4,43.39,43.39,43.26,43.3,47
20161101|2016-08-04 12:30,4,43.35,43.48,43.3,43.43,47
20161101|2016-08-04 13:00,4,43.38,43.51,43.27,43.47,100
20161101|2016-08-04 13:30,4,43.43,43.45,43.35,43.35,7
20161101|2016-08-04 14:00,4,43.31,43.31,43.31,43.31,2
20161101|2016-08-04 14:30,4,43.3,43.3,43.29,43.29,10
20161101|2016-08-04 15:00,4,43.32,43.32,43.28,43.28,3
20161101|2016-08-04 15:30,4,43.35,43.38,43.32,43.32,7
20161101|2016-08-04 19:00,5,43.38,43.38,43.3,43.3,8
20161101|2016-08-04 19:30,5,43.3,43.3,43.28,43.28,3
20161101|2016-08-04 20:00,5,43.26,43.29,43.25,43.29,5
20161101|2016-08-04 20:30,5,43.32,43.32,43.23,43.23,13
20161101|2016-08-04 21:00,5,43.3,43.3,43.27,43.27,5
20161101|2016-08-04 21:30,5,43.3,43.3,43.25,43.25,4
20161101|2016-08-04 22:00,5,43.13,43.14,43.04,43.11,29
20161101|2016-08-04 23:00,5,43.12,43.13,43.12,43.12,10
20161101|2016-08-04 23:30,5,43.1,43.11,43.03,43.11,17
20161101|2016-08-05 00:00,5,43.07,43.07,43.07,43.07,1
20161101|2016-08-05 00:30,5,43.06,43.09,43.04,43.07,22
20161101|2016-08-05 01:00,5,43.09,43.11,43.06,43.06,8
20161101|2016-08-05 01:30,5,43.02,43.02,42.98,42.98,13
20161101|2016-08-05 02:00,5,42.97,43.3,42.95,43.27,78
20161101|2016-08-05 02:30,5,43.29,43.29,43.21,43.21,3
20161101|2016-08-05 03:00,5,43.19,43.19,43.16,43.18,15
20161101|2016-08-05 03:30,5,43.14,43.14,43.08,43.08,4
20161101|2016-08-05 04:00,5,43.2,43.21,43.2,43.21,3
20161101|2016-08-05 04:30,5,43.22,43.22,43.03,43.03,7
20161101|2016-08-05 05:00,5,42.98,43.1,42.98,43.1,3
20161101|2016-08-05 05:30,5,43.01,43.06,43.01,43.06,28
20161101|2016-08-05 06:00,5,43.16,43.16,43.16,43.16,2
20161101|2016-08-05 06:30,5,43.15,43.26,43.15,43.26,3
20161101|2016-08-05 07:00,5,43.14,43.47,43.13,43.42,65
20161101|2016-08-05 07:30,5,43.45,43.6,43.17,43.37,187
20161101|2016-08-05 08:00,5,43.38,43.42,43.17,43.24,53
20161101|2016-08-05 08:30,5,43.24,43.24,42.81,42.86,259
20161101|2016-08-05 09:00,5,42.94,43.24,42.89,42.93,47
20161101|2016-08-05 09:30,5,42.91,42.93,42.64,42.93,286
20161101|2016-08-05 10:00,5,42.95,43.13,42.76,42.76,65
20161101|2016-08-05 10:30,5,42.76,43.09,42.74,43.08,16
20161101|2016-08-05 11:00,5,43.07,43.12,43.05,43.12,9
20161101|2016-08-05 11:30,5,43.07,43.13,42.95,43.01,23
20161101|2016-08-05 12:00,5,43.02,43.08,42.93,43.08,18
20161101|2016-08-05 12:30,5,43.09,43.16,43.07,43.11,42
20161101|2016-08-05 13:00,5,43.13,43.43,43.13,43.42,83
20161101|2016-08-05 13:30,5,43.38,43.43,43.36,43.43,16
20161101|2016-08-05 14:00,5,43.44,43.44,43.43,43.43,5
20161101|2016-08-05 14:30,5,43.43,43.46,43.4,43.46,27
20161101|2016-08-05 15:00,5,43.53,43.55,43.53,43.55,3
20161101|2016-08-05 15:30,5,43.51,43.51,43.51,43.51,2
20161101|2016-08-05 16:30,5,43.53,43.53,43.53,43.53,1
20161101|2016-08-07 17:00,8,43.49,43.49,43.49,43.49,1
20161101|2016-08-07 17:30,8,43.5,43.5,43.44,43.44,3
20161101|2016-08-07 18:00,8,43.51,43.51,43.51,43.51,1
20161101|2016-08-07 19:30,8,43.53,43.53,43.53,43.53,1
20161101|2016-08-07 20:00,8,43.49,43.49,43.46,43.46,5
20161101|2016-08-07 20:30,8,43.43,43.43,43.43,43.43,1
20161101|2016-08-07 21:00,8,43.47,43.47,43.45,43.45,4
20161101|2016-08-07 21:30,8,43.4,43.4,43.37,43.37,3
20161101|2016-08-07 22:00,8,43.42,43.46,43.42,43.46,7
20161101|2016-08-07 23:30,8,43.46,43.54,43.46,43.54,12
20161101|2016-08-08 00:00,8,43.56,43.56,43.56,43.56,1
20161101|2016-08-08 00:30,8,43.52,43.52,43.5,43.5,3
20161101|2016-08-08 01:00,8,43.57,43.75,43.57,43.62,33
20161101|2016-08-08 01:30,8,43.59,43.67,43.55,43.55,19
20161101|2016-08-08 02:00,8,43.67,43.75,43.66,43.75,12
20161101|2016-08-08 02:30,8,43.9,43.95,43.84,43.86,16
20161101|2016-08-08 03:00,8,43.86,43.88,43.86,43.86,8
20161101|2016-08-08 03:30,8,43.86,43.91,43.84,43.91,7
20161101|2016-08-08 04:00,8,43.95,44,43.86,43.86,7
20161101|2016-08-08 04:30,8,43.89,43.89,43.89,43.89,1
20161101|2016-08-08 05:00,8,43.97,44,43.95,44,40
20161101|2016-08-08 06:00,8,43.99,43.99,43.89,43.89,7
20161101|2016-08-08 06:30,8,43.96,44.13,43.96,44.13,49
20161101|2016-08-08 07:00,8,44.15,44.25,44.13,44.24,36
20161101|2016-08-08 07:30,8,44.17,44.17,44.09,44.13,95
20161101|2016-08-08 08:00,8,44.04,44.17,43.91,44.12,55
20161101|2016-08-08 08:30,8,44.14,44.38,44.14,44.37,99
20161101|2016-08-08 09:00,8,44.38,44.53,44.25,44.53,196
20161101|2016-08-08 09:30,8,44.5,44.67,44.4,44.43,72
20161101|2016-08-08 10:00,8,44.44,44.54,44.33,44.36,138
20161101|2016-08-08 10:30,8,44.31,44.58,44.31,44.52,109
20161101|2016-08-08 11:00,8,44.53,44.56,44.43,44.43,6
20161101|2016-08-08 11:30,8,44.48,44.63,44.48,44.61,144
20161101|2016-08-08 12:00,8,44.61,44.62,44.57,44.58,15
20161101|2016-08-08 12:30,8,44.58,44.87,44.54,44.87,92
20161101|2016-08-08 13:00,8,44.83,44.87,44.42,44.55,200
20161101|2016-08-08 13:30,8,44.49,44.5,44.28,44.3,57
20161101|2016-08-08 14:00,8,44.23,44.32,44.23,44.32,33
20161101|2016-08-08 14:30,8,44.31,44.34,44.27,44.34,53
20161101|2016-08-08 15:00,8,44.35,44.35,44.34,44.34,4
20161101|2016-08-08 15:30,8,44.33,44.33,44.33,44.33,1
20161101|2016-08-08 16:00,8,44.31,44.31,44.31,44.31,1
20161101|2016-08-08 19:30,9,44.25,44.25,44.25,44.25,1
20161101|2016-08-08 20:00,9,44.22,44.22,44.22,44.22,1
20161101|2016-08-08 21:00,9,44.21,44.21,44.21,44.21,1
20161101|2016-08-08 22:00,9,44.25,44.25,44.23,44.23,2
20161101|2016-08-08 22:30,9,44.18,44.18,44.05,44.05,3
20161101|2016-08-08 23:00,9,44.13,44.13,44.13,44.13,2
20161101|2016-08-09 01:00,9,44.17,44.17,44.17,44.17,1
20161101|2016-08-09 01:30,9,44.14,44.14,44.07,44.07,4
20161101|2016-08-09 02:00,9,44.02,44.02,43.96,43.97,9
20161101|2016-08-09 02:30,9,44.09,44.09,44.09,44.09,2
20161101|2016-08-09 03:00,9,44.16,44.3,44.15,44.3,22
20161101|2016-08-09 04:00,9,44.48,44.48,44.42,44.42,3
20161101|2016-08-09 04:30,9,44.47,44.56,44.47,44.5,40
20161101|2016-08-09 05:00,9,44.5,44.61,44.5,44.61,15
20161101|2016-08-09 05:30,9,44.66,44.73,44.66,44.69,49
20161101|2016-08-09 06:00,9,44.7,44.7,44.7,44.7,1
20161101|2016-08-09 06:30,9,44.68,44.68,44.43,44.59,18
20161101|2016-08-09 07:00,9,44.71,44.71,44.52,44.54,69
20161101|2016-08-09 07:30,9,44.54,44.54,44.22,44.23,63
20161101|2016-08-09 08:00,9,44.32,44.77,44.32,44.7,85
20161101|2016-08-09 08:30,9,44.68,44.95,44.55,44.8,138
20161101|2016-08-09 09:00,9,44.86,44.9,44.45,44.73,128
20161101|2016-08-09 09:30,9,44.69,44.69,44.28,44.49,73
20161101|2016-08-09 10:00,9,44.49,44.66,44.41,44.51,33
20161101|2016-08-09 10:30,9,44.55,44.6,44.46,44.49,46
20161101|2016-08-09 11:00,9,44.51,44.6,44.44,44.44,17
20161101|2016-08-09 11:30,9,44.44,44.44,44.17,44.17,66
20161101|2016-08-09 12:00,9,44.16,44.25,44.05,44.21,28
20161101|2016-08-09 12:30,9,44.18,44.2,44.17,44.17,16
20161101|2016-08-09 13:00,9,44.23,44.38,44.2,44.21,89
20161101|2016-08-09 13:30,9,44.17,44.19,44.07,44.13,51
20161101|2016-08-09 14:00,9,44.14,44.21,44.12,44.16,98
20161101|2016-08-09 14:30,9,44.17,44.28,44.17,44.24,23
20161101|2016-08-09 15:00,9,44.23,44.24,44.23,44.23,4
20161101|2016-08-09 15:30,9,44.25,44.28,43.98,44.21,41
20161101|2016-08-09 16:00,9,44.22,44.22,44.22,44.22,3
20161101|2016-08-09 19:00,10,44.16,44.24,44.16,44.24,2
20161101|2016-08-09 20:00,10,44.19,44.19,44.19,44.19,1
20161101|2016-08-09 20:30,10,44.15,44.15,44.15,44.15,1
20161101|2016-08-10 00:00,10,44.25,44.25,44.25,44.25,1
20161101|2016-08-10 01:00,10,44.07,44.16,44.07,44.16,5
20161101|2016-08-10 01:30,10,44,44,43.95,43.96,7
20161101|2016-08-10 02:00,10,43.86,43.86,43.82,43.85,10
20161101|2016-08-10 02:30,10,43.88,43.88,43.7,43.7,18
20161101|2016-08-10 03:00,10,43.66,43.77,43.66,43.73,8
20161101|2016-08-10 03:30,10,43.71,43.72,43.61,43.65,9
20161101|2016-08-10 04:00,10,43.69,43.79,43.67,43.79,17
20161101|2016-08-10 04:30,10,43.79,43.8,43.74,43.74,5
20161101|2016-08-10 05:00,10,43.75,43.76,43.75,43.76,3
20161101|2016-08-10 05:30,10,43.92,43.92,43.9,43.9,5
20161101|2016-08-10 06:00,10,43.99,44.12,43.99,44.11,14
20161101|2016-08-10 06:30,10,44.04,44.04,44.01,44.01,2
20161101|2016-08-10 07:00,10,44.13,44.13,44.13,44.13,1
20161101|2016-08-10 07:30,10,44.23,44.23,44.07,44.2,19
20161101|2016-08-10 08:00,10,44.26,44.57,44.26,44.41,58
20161101|2016-08-10 08:30,10,44.37,44.54,44.35,44.44,22
20161101|2016-08-10 09:00,10,44.36,44.61,44.36,44.4,108
20161101|2016-08-10 09:30,10,44.37,44.86,43.88,44.14,236
20161101|2016-08-10 10:00,10,44.18,44.19,43.39,43.41,210
20161101|2016-08-10 10:30,10,43.42,43.58,43.33,43.47,205
20161101|2016-08-10 11:00,10,43.37,43.59,43.35,43.53,52
20161101|2016-08-10 11:30,10,43.51,43.51,43.34,43.38,12
20161101|2016-08-10 12:00,10,43.37,43.59,43.37,43.59,25
20161101|2016-08-10 12:30,10,43.59,43.59,43.48,43.54,228
20161101|2016-08-10 13:00,10,43.5,43.52,43.2,43.27,98
20161101|2016-08-10 13:30,10,43.27,43.27,43.04,43.04,58
20161101|2016-08-10 14:00,10,43.11,43.11,43.11,43.11,3
20161101|2016-08-10 14:30,10,43.07,43.07,42.99,43.01,12
20161101|2016-08-10 15:00,10,43.05,43.05,43.01,43.04,57
20161101|2016-08-10 15:30,10,43.05,43.06,43.02,43.05,28
20161101|2016-08-10 16:00,10,43.04,43.07,43.04,43.07,2
20161101|2016-08-10 16:30,10,43.07,43.09,43.07,43.08,3
20161101|2016-08-10 19:00,11,43.02,43.03,42.93,42.93,15
20161101|2016-08-10 20:00,11,42.99,43.05,42.99,43.05,4
20161101|2016-08-10 21:30,11,42.99,42.99,42.98,42.98,3
20161101|2016-08-10 22:00,11,43.08,43.08,43.08,43.08,1
20161101|2016-08-10 23:00,11,43.13,43.13,43.13,43.13,1
20161101|2016-08-10 23:30,11,43.09,43.09,43.09,43.09,1
20161101|2016-08-11 00:30,11,43.09,43.09,43.08,43.08,2
20161101|2016-08-11 01:00,11,43.13,43.21,43.08,43.08,21
20161101|2016-08-11 01:30,11,43.1,43.14,43.1,43.14,2
20161101|2016-08-11 02:00,11,43.19,43.19,42.94,42.94,9
20161101|2016-08-11 02:30,11,42.82,42.88,42.81,42.88,15
20161101|2016-08-11 03:00,11,42.73,42.74,42.65,42.65,14
20161101|2016-08-11 03:30,11,42.68,42.75,42.66,42.75,12
20161101|2016-08-11 04:00,11,42.86,43.06,42.86,43.03,17
20161101|2016-08-11 04:30,11,43.02,43.09,43.02,43.08,34
20161101|2016-08-11 05:00,11,43.21,43.23,43.19,43.19,10
20161101|2016-08-11 05:30,11,43.23,43.36,43.23,43.34,4
20161101|2016-08-11 06:00,11,43.3,43.3,43.22,43.22,2
20161101|2016-08-11 06:30,11,43.22,43.22,43.1,43.14,8
20161101|2016-08-11 07:00,11,43.15,43.15,42.93,43,24
20161101|2016-08-11 07:30,11,43.13,43.21,43.09,43.11,12
20161101|2016-08-11 08:00,11,43.1,43.51,43.08,43.5,133
20161101|2016-08-11 08:30,11,43.57,43.79,43.41,43.77,116
20161101|2016-08-11 09:00,11,43.75,44.13,43.75,44.1,79
20161101|2016-08-11 09:30,11,44.12,44.52,44.12,44.42,124
20161101|2016-08-11 10:00,11,44.49,44.86,44.39,44.86,245
20161101|2016-08-11 10:30,11,44.85,44.85,44.63,44.63,55
20161101|2016-08-11 11:00,11,44.74,45.3,44.72,45.25,284
20161101|2016-08-11 11:30,11,45.26,45.35,44.95,45.02,84
20161101|2016-08-11 12:00,11,45.03,45.11,44.96,44.96,13
20161101|2016-08-11 12:30,11,45.06,45.1,45.02,45.08,13
20161101|2016-08-11 13:00,11,45.14,45.18,44.81,45,362
20161101|2016-08-11 13:30,11,44.97,44.97,44.86,44.88,64
20161101|2016-08-11 14:00,11,44.86,44.86,44.81,44.81,19
20161101|2016-08-11 14:30,11,44.86,44.92,44.86,44.92,7
20161101|2016-08-11 15:00,11,44.87,44.87,44.86,44.86,3
20161101|2016-08-11 15:30,11,44.9,44.98,44.9,44.98,4
20161101|2016-08-11 19:00,12,45.16,45.17,45.14,45.17,11
20161101|2016-08-11 19:30,12,45.24,45.24,45.19,45.19,3
20161101|2016-08-11 20:00,12,45.11,45.12,45.1,45.12,4
20161101|2016-08-11 21:30,12,45.17,45.24,45.1,45.12,66
20161101|2016-08-11 22:00,12,45.19,45.19,45.19,45.19,2
20161101|2016-08-11 22:30,12,45.24,45.25,45.24,45.25,2
20161101|2016-08-11 23:00,12,45.29,45.41,45.29,45.41,5
20161101|2016-08-11 23:30,12,45.47,45.62,45.47,45.62,6
20161101|2016-08-12 00:00,12,45.56,45.57,45.56,45.57,3
20161101|2016-08-12 00:30,12,45.44,45.44,45.32,45.42,8
20161101|2016-08-12 01:00,12,45.4,45.4,45.19,45.19,5
20161101|2016-08-12 01:30,12,45.17,45.26,45.17,45.26,8
20161101|2016-08-12 02:00,12,45.24,45.33,45.11,45.11,24
20161101|2016-08-12 02:30,12,45.16,45.16,45,45,9
20161101|2016-08-12 03:00,12,45.09,45.17,45.07,45.07,7
20161101|2016-08-12 03:30,12,45.16,45.16,44.85,44.88,30
20161101|2016-08-12 04:00,12,44.93,45.35,44.9,45.34,31
20161101|2016-08-12 04:30,12,45.34,45.34,45.01,45.04,14
20161101|2016-08-12 05:00,12,44.97,45.05,44.92,45.05,9
20161101|2016-08-12 05:30,12,45.05,45.05,44.98,44.98,7
20161101|2016-08-12 06:00,12,44.96,44.96,44.82,44.82,15
20161101|2016-08-12 06:30,12,44.82,44.98,44.82,44.98,14
20161101|2016-08-12 07:00,12,45.02,45.04,44.94,44.99,16
20161101|2016-08-12 07:30,12,44.94,45.21,44.83,44.83,32
20161101|2016-08-12 08:00,12,44.88,45.31,44.88,45.25,120
20161101|2016-08-12 08:30,12,45.35,45.42,45.18,45.35,54
20161101|2016-08-12 09:00,12,45.34,45.4,45.1,45.22,37
20161101|2016-08-12 09:30,12,45.27,45.49,45.27,45.48,332
20161101|2016-08-12 10:00,12,45.49,45.91,45.49,45.72,252
20161101|2016-08-12 10:30,12,45.78,45.79,45.61,45.78,43
20161101|2016-08-12 11:00,12,45.76,45.83,45.68,45.8,41
20161101|2016-08-12 11:30,12,45.84,45.94,45.65,45.71,106
20161101|2016-08-12 12:00,12,45.69,45.77,45.25,45.77,136
20161101|2016-08-12 12:30,12,45.79,45.8,45.67,45.8,41
20161101|2016-08-12 13:00,12,45.81,45.97,45.72,45.86,240
20161101|2016-08-12 13:30,12,45.84,45.87,45.77,45.84,34
20161101|2016-08-12 14:00,12,45.86,45.86,45.84,45.84,4
20161101|2016-08-12 14:30,12,45.86,46.1,45.86,46.1,38
20161101|2016-08-12 15:30,12,46.11,46.14,46.09,46.09,6
20161101|2016-08-14 17:00,15,46.07,46.07,45.98,45.98,5
20161101|2016-08-14 18:00,15,45.99,45.99,45.99,45.99,1
20161101|2016-08-14 18:30,15,45.97,45.97,45.97,45.97,1
20161101|2016-08-14 19:00,15,46.01,46.02,46.01,46.01,4
20161101|2016-08-14 19:30,15,46.03,46.03,46.03,46.03,1
20161101|2016-08-14 20:30,15,46.11,46.25,46.11,46.25,3
20161101|2016-08-14 21:30,15,46.27,46.27,46.27,46.27,1
20161101|2016-08-14 22:00,15,46.31,46.31,46.29,46.29,5
20161101|2016-08-14 22:30,15,46.19,46.19,46.19,46.19,20
20161101|2016-08-14 23:00,15,46.18,46.18,46.18,46.18,1
20161101|2016-08-15 01:00,15,46.19,46.19,46.19,46.19,1
20161101|2016-08-15 02:00,15,46.24,46.47,46.24,46.47,9
20161101|2016-08-15 02:30,15,46.45,46.47,46.43,46.43,3
20161101|2016-08-15 03:00,15,46.41,46.51,46.36,46.36,11
20161101|2016-08-15 03:30,15,46.32,46.32,46.28,46.32,10
20161101|2016-08-15 04:00,15,46.22,46.22,45.98,45.98,26
20161101|2016-08-15 04:30,15,45.97,46,45.92,45.98,133
20161101|2016-08-15 05:00,15,45.98,46.07,45.97,46.05,28
20161101|2016-08-15 05:30,15,46.03,46.06,46.01,46.01,10
20161101|2016-08-15 06:00,15,46.03,46.16,46.03,46.13,8
20161101|2016-08-15 06:30,15,46.1,46.1,45.77,45.86,54
20161101|2016-08-15 07:00,15,45.86,46.16,45.85,46.09,179
20161101|2016-08-15 07:30,15,46.11,46.27,45.97,46.17,78
20161101|2016-08-15 08:00,15,46.17,46.47,46.09,46.45,79
20161101|2016-08-15 08:30,15,46.48,46.72,46.34,46.4,312
20161101|2016-08-15 09:00,15,46.47,46.81,46.37,46.68,264
20161101|2016-08-15 09:30,15,46.76,46.98,46.7,46.93,185
20161101|2016-08-15 10:00,15,47,47,46.77,46.92,161
20161101|2016-08-15 10:30,15,46.94,46.98,46.62,46.85,143
20161101|2016-08-15 11:00,15,46.9,47.06,46.88,46.89,149
20161101|2016-08-15 11:30,15,46.89,47,46.87,46.91,61
20161101|2016-08-15 12:00,15,46.94,46.97,46.88,46.88,15
20161101|2016-08-15 12:30,15,46.96,47,46.96,46.98,20
20161101|2016-08-15 13:00,15,46.94,47.13,46.92,47.12,156
20161101|2016-08-15 13:30,15,47.09,47.23,47.07,47.1,45
20161101|2016-08-15 14:00,15,47.14,47.18,47.11,47.17,72
20161101|2016-08-15 14:30,15,47.2,47.27,47.2,47.24,25
20161101|2016-08-15 15:00,15,47.22,47.22,47.03,47.1,17
20161101|2016-08-15 15:30,15,47.04,47.05,47.03,47.03,4
20161101|2016-08-15 16:00,15,46.95,46.95,46.77,46.77,99
20161101|2016-08-15 20:00,16,46.94,46.94,46.94,46.94,1
20161101|2016-08-15 21:30,16,46.8,46.82,46.79,46.79,6
20161101|2016-08-15 22:00,16,46.82,46.82,46.82,46.82,1
20161101|2016-08-15 23:00,16,46.87,46.87,46.87,46.87,1
20161101|2016-08-15 23:30,16,46.81,46.81,46.8,46.8,2
20161101|2016-08-16 01:00,16,46.81,46.84,46.81,46.81,3
20161101|2016-08-16 01:30,16,46.77,46.77,46.73,46.73,3
20161101|2016-08-16 02:00,16,46.71,47.1,46.71,47.05,137
20161101|2016-08-16 02:30,16,47.09,47.21,47.09,47.09,30
20161101|2016-08-16 03:00,16,47.17,47.41,47.11,47.25,204
20161101|2016-08-16 03:30,16,47.28,47.28,47.14,47.18,173
20161101|2016-08-16 04:00,16,47.23,47.38,47.19,47.36,219
20161101|2016-08-16 04:30,16,47.31,47.48,47.31,47.46,13
20161101|2016-08-16 05:00,16,47.43,47.43,47.24,47.24,36
20161101|2016-08-16 05:30,16,47.3,47.3,47.3,47.3,3
20161101|2016-08-16 06:00,16,47.35,47.35,47.21,47.29,4
20161101|2016-08-16 06:30,16,47.29,47.37,47.25,47.36,107
20161101|2016-08-16 07:00,16,47.29,47.43,47.24,47.43,96
20161101|2016-08-16 07:30,16,47.46,47.52,46.81,47.05,251
20161101|2016-08-16 08:00,16,47.13,47.35,47.09,47.33,501
20161101|2016-08-16 08:30,16,47.32,47.32,47.05,47.28,227
20161101|2016-08-16 09:00,16,47.25,47.45,47.13,47.13,254
20161101|2016-08-16 09:30,16,47.12,47.35,46.96,47.35,95
20161101|2016-08-16 10:00,16,47.29,47.89,47.26,47.79,362
20161101|2016-08-16 10:30,16,47.81,47.81,47.57,47.73,148
20161101|2016-08-16 11:00,16,47.76,47.98,47.72,47.78,144
20161101|2016-08-16 11:30,16,47.72,47.85,47.69,47.85,35
20161101|2016-08-16 12:00,16,47.82,47.9,47.76,47.76,36
20161101|2016-08-16 12:30,16,47.74,47.82,47.66,47.71,160
20161101|2016-08-16 13:00,16,47.7,47.96,47.7,47.92,254
20161101|2016-08-16 13:30,16,47.91,48.06,47.88,48.03,165
20161101|2016-08-16 14:00,16,48.05,48.05,47.88,47.88,24
20161101|2016-08-16 14:30,16,47.89,47.96,47.89,47.92,21
20161101|2016-08-16 15:00,16,47.94,47.98,47.93,47.96,20
20161101|2016-08-16 15:30,16,47.96,47.99,47.49,47.76,165
20161101|2016-08-16 16:00,16,47.72,47.72,47.72,47.72,1
20161101|2016-08-16 16:30,16,47.61,47.69,47.61,47.69,8
20161101|2016-08-16 19:00,17,47.67,47.71,47.64,47.64,4
20161101|2016-08-16 19:30,17,47.62,47.62,47.58,47.61,14
20161101|2016-08-16 20:00,17,47.6,47.8,47.6,47.8,7
20161101|2016-08-16 20:30,17,47.75,47.79,47.75,47.79,3
20161101|2016-08-16 22:00,17,47.66,47.72,47.66,47.72,3
20161101|2016-08-16 22:30,17,47.7,47.7,47.7,47.7,1
20161101|2016-08-16 23:00,17,47.69,47.69,47.66,47.66,3
20161101|2016-08-16 23:30,17,47.63,47.63,47.63,47.63,1
20161101|2016-08-17 00:00,17,47.6,47.62,47.6,47.62,3
20161101|2016-08-17 00:30,17,47.63,47.63,47.63,47.63,1
20161101|2016-08-17 01:00,17,47.72,47.74,47.7,47.74,4
20161101|2016-08-17 01:30,17,47.64,47.64,47.6,47.6,3
20161101|2016-08-17 02:00,17,47.66,47.71,47.52,47.61,27
20161101|2016-08-17 02:30,17,47.63,47.65,47.58,47.61,21
20161101|2016-08-17 03:00,17,47.63,47.63,47.37,47.37,50
20161101|2016-08-17 03:30,17,47.44,47.51,47.41,47.45,27
20161101|2016-08-17 04:00,17,47.42,47.46,47.42,47.46,4
20161101|2016-08-17 04:30,17,47.52,47.6,47.52,47.58,8
20161101|2016-08-17 05:00,17,47.56,47.56,47.45,47.45,24
20161101|2016-08-17 05:30,17,47.44,47.46,47.44,47.44,5
20161101|2016-08-17 06:00,17,47.58,47.79,47.58,47.79,18
20161101|2016-08-17 06:30,17,47.8,47.89,47.79,47.84,29
20161101|2016-08-17 07:00,17,47.78,47.83,47.67,47.67,55
20161101|2016-08-17 07:30,17,47.68,47.83,47.68,47.81,57
20161101|2016-08-17 08:00,17,47.82,47.93,47.7,47.78,91
20161101|2016-08-17 08:30,17,47.77,47.77,47.41,47.54,101
20161101|2016-08-17 09:00,17,47.48,47.64,47.28,47.28,177
20161101|2016-08-17 09:30,17,47.31,48.15,47.31,48.1,469
20161101|2016-08-17 10:00,17,48.16,48.21,47.69,47.77,305
20161101|2016-08-17 10:30,17,47.79,47.94,47.61,47.87,176
20161101|2016-08-17 11:00,17,47.91,47.92,47.76,47.83,83
20161101|2016-08-17 11:30,17,47.82,47.93,47.82,47.91,50
20161101|2016-08-17 12:00,17,47.97,48.03,47.93,47.98,37
20161101|2016-08-17 12:30,17,48.01,48.03,47.84,47.85,60
20161101|2016-08-17 13:00,17,47.83,48.42,47.82,48.26,479
20161101|2016-08-17 13:30,17,48.26,48.35,48.18,48.26,73
20161101|2016-08-17 14:00,17,48.28,48.3,48.24,48.3,47
20161101|2016-08-17 14:30,17,48.32,48.37,48.3,48.32,106
20161101|2016-08-17 15:00,17,48.29,48.3,48.28,48.28,12
20161101|2016-08-17 15:30,17,48.34,48.34,48.31,48.31,33
20161101|2016-08-17 16:00,17,48.31,48.32,48.31,48.32,8
20161101|2016-08-17 16:30,17,48.33,48.33,48.28,48.28,40
20161101|2016-08-17 19:00,18,48.24,48.24,48.22,48.22,4
20161101|2016-08-17 19:30,18,48.2,48.2,48.2,48.2,2
20161101|2016-08-17 20:00,18,48.19,48.19,48.03,48.03,12
20161101|2016-08-17 20:30,18,48.03,48.17,48.03,48.17,14
20161101|2016-08-17 21:00,18,48.12,48.16,48.12,48.16,9
20161101|2016-08-17 21:30,18,48.14,48.14,48.14,48.14,2
20161101|2016-08-17 22:00,18,48.13,48.13,48.09,48.09,4
20161101|2016-08-17 22:30,18,48.12,48.13,48.12,48.13,5
20161101|2016-08-17 23:00,18,48.14,48.14,48.11,48.13,8
20161101|2016-08-17 23:30,18,48.11,48.17,48.11,48.17,10
20161101|2016-08-18 00:00,18,48.19,48.19,48.18,48.18,8
20161101|2016-08-18 00:30,18,48.17,48.19,48.15,48.16,16
20161101|2016-08-18 01:00,18,48.2,48.22,48.18,48.19,30
20161101|2016-08-18 01:30,18,48.2,48.27,48.2,48.21,16
20161101|2016-08-18 02:00,18,48.17,48.53,48.17,48.44,89
20161101|2016-08-18 02:30,18,48.42,48.43,48.42,48.43,3
20161101|2016-08-18 03:00,18,48.45,48.53,48.4,48.41,23
20161101|2016-08-18 03:30,18,48.42,48.43,48.27,48.28,55
20161101|2016-08-18 04:00,18,48.31,48.36,48.29,48.29,5
20161101|2016-08-18 04:30,18,48.36,48.4,48.3,48.37,11
20161101|2016-08-18 05:00,18,48.36,48.48,48.32,48.33,61
20161101|2016-08-18 06:00,18,48.33,48.43,48.33,48.43,5
20161101|2016-08-18 06:30,18,48.41,48.48,48.41,48.43,12
20161101|2016-08-18 07:00,18,48.41,48.43,48.34,48.4,9
20161101|2016-08-18 07:30,18,48.44,48.65,48.39,48.59,287
20161101|2016-08-18 08:00,18,48.59,48.83,48.52,48.76,259
20161101|2016-08-18 08:30,18,48.78,49.05,48.74,49,770
20161101|2016-08-18 09:00,18,49.03,49.1,48.85,48.94,213
20161101|2016-08-18 09:30,18,48.97,49.21,48.89,49.21,71
20161101|2016-08-18 10:00,18,49.24,49.34,49.13,49.27,396
20161101|2016-08-18 10:30,18,49.28,49.54,49.26,49.41,485
20161101|2016-08-18 11:00,18,49.42,49.5,49.36,49.45,322
20161101|2016-08-18 11:30,18,49.45,49.48,49.37,49.43,61
20161101|2016-08-18 12:00,18,49.42,49.63,49.42,49.5,77
20161101|2016-08-18 12:30,18,49.51,49.54,49.51,49.54,16
20161101|2016-08-18 13:00,18,49.53,49.74,49.53,49.54,231
20161101|2016-08-18 13:30,18,49.53,49.53,49.43,49.43,77
20161101|2016-08-18 14:00,18,49.45,49.46,49.45,49.46,24
20161101|2016-08-18 14:30,18,49.51,49.53,49.51,49.52,5
20161101|2016-08-18 15:00,18,49.56,49.58,49.56,49.58,11
20161101|2016-08-18 15:30,18,49.58,49.58,49.58,49.58,1
20161101|2016-08-18 16:30,18,49.56,49.56,49.56,49.56,1
20161101|2016-08-18 20:30,19,49.54,49.54,49.5,49.5,2
20161101|2016-08-18 21:30,19,49.57,49.57,49.53,49.53,36
20161101|2016-08-18 22:30,19,49.58,49.58,49.58,49.58,1
20161101|2016-08-18 23:30,19,49.65,49.88,49.65,49.81,44
20161101|2016-08-19 00:00,19,49.82,49.9,49.78,49.78,12
20161101|2016-08-19 00:30,19,49.77,49.82,49.77,49.82,3
20161101|2016-08-19 01:00,19,49.87,49.93,49.87,49.91,5
20161101|2016-08-19 01:30,19,49.88,49.92,49.88,49.92,2
20161101|2016-08-19 02:00,19,49.65,49.65,49.62,49.62,10
20161101|2016-08-19 02:30,19,49.47,49.5,49.42,49.46,48
20161101|2016-08-19 03:00,19,49.45,49.45,49.18,49.19,53
20161101|2016-08-19 03:30,19,49.21,49.29,49.21,49.24,28
20161101|2016-08-19 04:00,19,49.33,49.4,49.31,49.31,8
20161101|2016-08-19 04:30,19,49.44,49.49,49.44,49.45,11
20161101|2016-08-19 05:00,19,49.46,49.57,49.46,49.53,35
20161101|2016-08-19 05:30,19,49.47,49.53,49.34,49.34,8
20161101|2016-08-19 06:00,19,49.3,49.4,49.3,49.4,7
20161101|2016-08-19 06:30,19,49.42,49.5,49.36,49.4,30
20161101|2016-08-19 07:00,19,49.29,49.33,49.27,49.28,28
20161101|2016-08-19 07:30,19,49.37,49.43,49.3,49.37,75
20161101|2016-08-19 08:00,19,49.39,49.78,49.33,49.7,143
20161101|2016-08-19 08:30,19,49.67,49.67,49.22,49.32,81
20161101|2016-08-19 09:00,19,49.38,49.62,49.23,49.24,105
20161101|2016-08-19 09:30,19,49.3,49.46,49.25,49.46,333
20161101|2016-08-19 10:00,19,49.42,49.48,49.22,49.37,120
20161101|2016-08-19 10:30,19,49.39,49.47,49.32,49.4,117
20161101|2016-08-19 11:00,19,49.44,49.56,49.41,49.47,58
20161101|2016-08-19 11:30,19,49.46,49.51,49.43,49.43,21
20161101|2016-08-19 12:00,19,49.39,49.49,49.39,49.41,45
20161101|2016-08-19 12:30,19,49.45,49.54,49.45,49.54,16
20161101|2016-08-19 13:00,19,49.6,49.8,49.55,49.73,294
20161101|2016-08-19 13:30,19,49.63,49.66,49.57,49.66,16
20161101|2016-08-19 14:00,19,49.58,49.58,49.58,49.58,1
20161101|2016-08-19 14:30,19,49.56,49.59,49.49,49.59,40
20161101|2016-08-19 15:00,19,49.62,49.66,49.6,49.64,10
20161101|2016-08-19 15:30,19,49.69,49.69,49.67,49.67,3
20161101|2016-08-19 16:00,19,49.67,49.67,49.65,49.65,2
20161101|2016-08-21 17:00,22,49.51,49.52,49.3,49.46,8
20161101|2016-08-21 18:00,22,49.29,49.49,49.29,49.49,15
20161101|2016-08-21 18:30,22,49.47,49.47,49.41,49.41,2
20161101|2016-08-21 19:00,22,49.39,49.42,49.39,49.42,6
20161101|2016-08-21 19:30,22,49.36,49.36,49.33,49.33,5
20161101|2016-08-21 20:00,22,49.33,49.33,49.26,49.26,9
20161101|2016-08-21 20:30,22,49.27,49.27,49.16,49.16,4
20161101|2016-08-21 21:00,22,49.18,49.19,49.18,49.19,2
20161101|2016-08-21 21:30,22,49.17,49.17,49.07,49.07,8
20161101|2016-08-21 22:00,22,49.09,49.09,49.09,49.09,1
20161101|2016-08-21 22:30,22,49.14,49.17,49.1,49.17,6
20161101|2016-08-21 23:30,22,49.12,49.12,48.97,49.02,38
20161101|2016-08-22 00:00,22,49.02,49.02,49.02,49.02,2
20161101|2016-08-22 00:30,22,49.03,49.03,48.84,48.97,53
20161101|2016-08-22 01:00,22,49.03,49.03,48.92,48.95,9
20161101|2016-08-22 01:30,22,48.93,48.94,48.81,48.81,27
20161101|2016-08-22 02:00,22,48.83,48.89,48.73,48.84,53
20161101|2016-08-22 02:30,22,48.99,49,48.93,48.93,4
20161101|2016-08-22 03:00,22,48.98,49.07,48.93,48.96,19
20161101|2016-08-22 03:30,22,48.96,48.96,48.83,48.89,13
20161101|2016-08-22 04:00,22,48.89,48.98,48.88,48.98,7
20161101|2016-08-22 04:30,22,48.93,48.93,48.7,48.73,11
20161101|2016-08-22 05:00,22,48.7,48.7,48.45,48.46,254
20161101|2016-08-22 05:30,22,48.46,48.48,48.26,48.34,111
20161101|2016-08-22 06:00,22,48.38,48.42,48.37,48.37,25
20161101|2016-08-22 06:30,22,48.41,48.42,48.41,48.42,2
20161101|2016-08-22 07:00,22,48.54,48.55,48.52,48.55,11
20161101|2016-08-22 07:30,22,48.63,48.66,48.43,48.43,291
20161101|2016-08-22 08:00,22,48.43,48.72,48.43,48.59,358
20161101|2016-08-22 08:30,22,48.48,48.49,48.24,48.41,263
20161101|2016-08-22 09:00,22,48.33,48.6,48.31,48.34,110
20161101|2016-08-22 09:30,22,48.38,48.56,48.38,48.45,30
20161101|2016-08-22 10:00,22,48.58,48.63,48.2,48.23,333
20161101|2016-08-22 10:30,22,48.29,48.29,48.27,48.29,30
20161101|2016-08-22 11:00,22,48.25,48.39,48.23,48.36,31
20161101|2016-08-22 11:30,22,48.3,48.36,48.29,48.36,252
20161101|2016-08-22 12:00,22,48.34,48.35,48.11,48.23,158
20161101|2016-08-22 12:30,22,48.24,48.28,48.22,48.27,73
20161101|2016-08-22 13:00,22,48.32,48.38,47.98,48.03,149
20161101|2016-08-22 13:30,22,48.03,48.07,48.02,48.04,48
20161101|2016-08-22 14:00,22,48.08,48.08,48.08,48.08,11
20161101|2016-08-22 14:30,22,48.04,48.04,48.04,48.04,9
20161101|2016-08-22 15:00,22,48.04,48.04,48.04,48.04,5
20161101|2016-08-22 15:30,22,48.03,48.03,48.01,48.01,5
20161101|2016-08-22 19:00,23,47.84,47.84,47.84,47.84,1
20161101|2016-08-22 19:30,23,47.77,47.78,47.75,47.76,11
20161101|2016-08-22 20:00,23,47.74,47.74,47.61,47.68,52
20161101|2016-08-22 20:30,23,47.66,47.67,47.41,47.43,77
20161101|2016-08-22 21:00,23,47.45,47.45,47.34,47.34,23
20161101|2016-08-22 21:30,23,47.3,47.48,47.28,47.47,24
20161101|2016-08-22 22:00,23,47.46,47.46,47.38,47.44,13
20161101|2016-08-22 23:00,23,47.44,47.45,47.44,47.45,10
20161101|2016-08-23 00:30,23,47.49,47.5,47.49,47.5,12
20161101|2016-08-23 01:00,23,47.65,47.85,47.65,47.85,36
20161101|2016-08-23 01:30,23,47.85,47.85,47.61,47.61,39
20161101|2016-08-23 02:00,23,47.64,47.77,47.62,47.76,22
20161101|2016-08-23 02:30,23,47.6,47.65,47.58,47.65,4
20161101|2016-08-23 03:00,23,47.61,47.71,47.51,47.51,38
20161101|2016-08-23 03:30,23,47.45,47.46,47.43,47.43,14
20161101|2016-08-23 04:00,23,47.54,47.57,47.54,47.57,2
20161101|2016-08-23 04:30,23,47.68,47.68,47.68,47.68,10
20161101|2016-08-23 05:00,23,47.61,47.61,47.61,47.61,1
20161101|2016-08-23 05:30,23,47.63,47.63,47.63,47.63,4
20161101|2016-08-23 06:00,23,47.66,47.66,47.66,47.66,2
20161101|2016-08-23 06:30,23,47.67,47.82,47.67,47.82,23
20161101|2016-08-23 07:00,23,47.65,47.71,47.63,47.63,153
20161101|2016-08-23 07:30,23,47.66,47.66,47.55,47.61,84
20161101|2016-08-23 08:00,23,47.68,47.77,47.34,47.4,345
20161101|2016-08-23 08:30,23,47.46,47.67,47.29,47.37,285
20161101|2016-08-23 09:00,23,47.42,47.6,47.35,47.58,306
20161101|2016-08-23 09:30,23,47.62,48.74,47.55,48.71,1159
20161101|2016-08-23 10:00,23,48.88,48.98,48.35,48.71,508
20161101|2016-08-23 10:30,23,48.65,48.74,48.41,48.42,147
20161101|2016-08-23 11:00,23,48.43,48.56,48.21,48.48,111
20161101|2016-08-23 11:30,23,48.44,48.72,48.44,48.72,60
20161101|2016-08-23 12:00,23,48.72,48.84,48.67,48.67,132
20161101|2016-08-23 12:30,23,48.66,48.76,48.66,48.76,15
20161101|2016-08-23 13:00,23,48.73,48.81,48.62,48.78,145
20161101|2016-08-23 13:30,23,48.76,48.79,48.7,48.72,70
20161101|2016-08-23 14:00,23,48.71,48.73,48.68,48.7,4
20161101|2016-08-23 14:30,23,48.64,48.65,48.6,48.61,22
20161101|2016-08-23 15:00,23,48.6,48.63,48.6,48.63,23
20161101|2016-08-23 15:30,23,48.59,48.63,48.3,48.3,67
20161101|2016-08-23 16:30,23,48.31,48.32,48.31,48.32,4
20161101|2016-08-23 19:00,24,48.37,48.38,48.37,48.38,2
20161101|2016-08-23 19:30,24,48.28,48.28,48.26,48.26,7
20161101|2016-08-23 20:00,24,48.28,48.29,48.25,48.25,4
20161101|2016-08-23 20:30,24,48.31,48.31,48.29,48.29,4
20161101|2016-08-23 21:30,24,48.29,48.29,48.24,48.24,16
20161101|2016-08-23 23:00,24,48.21,48.22,48.01,48.01,118
20161101|2016-08-23 23:30,24,48.06,48.2,48.06,48.2,12
20161101|2016-08-24 00:00,24,48.13,48.13,48.08,48.08,3
20161101|2016-08-24 00:30,24,48.06,48.06,48.06,48.06,2
20161101|2016-08-24 01:00,24,48.01,48.05,48.01,48.05,6
20161101|2016-08-24 01:30,24,48.02,48.02,48.02,48.02,50
20161101|2016-08-24 02:00,24,47.89,47.9,47.81,47.9,34
20161101|2016-08-24 02:30,24,47.94,48.06,47.94,48.01,17
20161101|2016-08-24 03:00,24,47.96,48.17,47.9,47.95,97
20161101|2016-08-24 03:30,24,47.99,47.99,47.94,47.94,4
20161101|2016-08-24 04:00,24,47.93,48.03,47.89,48.03,19
20161101|2016-08-24 04:30,24,47.99,48.05,47.97,48.05,17
20161101|2016-08-24 05:00,24,48.02,48.06,47.97,48.02,20
20161101|2016-08-24 05:30,24,48.02,48.06,48.02,48.05,4
20161101|2016-08-24 06:00,24,48.01,48.01,47.88,47.92,54
20161101|2016-08-24 06:30,24,47.95,47.96,47.78,47.85,108
20161101|2016-08-24 07:00,24,47.84,47.93,47.81,47.89,34
20161101|2016-08-24 07:30,24,47.88,48.07,47.88,48.05,91
20161101|2016-08-24 08:00,24,48.04,48.12,47.99,48,49
20161101|2016-08-24 08:30,24,48.13,48.32,48.13,48.24,373
20161101|2016-08-24 09:00,24,48.28,48.39,48.1,48.16,105
20161101|2016-08-24 09:30,24,48.15,48.15,47.38,47.46,716
20161101|2016-08-24 10:00,24,47.39,47.63,47.14,47.28,369
20161101|2016-08-24 10:30,24,47.26,47.45,47.2,47.45,46
20161101|2016-08-24 11:00,24,47.4,47.5,47.34,47.38,97
20161101|2016-08-24 11:30,24,47.45,47.46,47.43,47.46,20
20161101|2016-08-24 12:00,24,47.45,47.5,47.37,47.37,171
20161101|2016-08-24 12:30,24,47.35,47.47,47.34,47.45,67
20161101|2016-08-24 13:00,24,47.37,47.69,47.29,47.46,772
20161101|2016-08-24 13:30,24,47.48,47.48,47.35,47.39,94
20161101|2016-08-24 14:00,24,47.37,47.42,47.36,47.37,19
20161101|2016-08-24 14:30,24,47.39,47.49,47.39,47.46,18
20161101|2016-08-24 15:00,24,47.45,47.48,47.42,47.44,51
20161101|2016-08-24 15:30,24,47.47,47.47,47.47,47.47,1
20161101|2016-08-24 16:30,24,47.43,47.43,47.43,47.43,1
20161101|2016-08-24 19:00,25,47.47,47.47,47.47,47.47,2
20161101|2016-08-24 20:00,25,47.42,47.42,47.41,47.41,3
20161101|2016-08-24 20:30,25,47.4,47.4,47.4,47.4,1
20161101|2016-08-24 21:00,25,47.38,47.43,47.38,47.43,9
20161101|2016-08-24 21:30,25,47.45,47.5,47.45,47.49,11
20161101|2016-08-24 22:00,25,47.5,47.5,47.5,47.5,1
20161101|2016-08-24 23:00,25,47.44,47.47,47.44,47.47,51
20161101|2016-08-24 23:30,25,47.47,47.67,47.45,47.6,60
20161101|2016-08-25 00:00,25,47.55,47.55,47.54,47.55,5
20161101|2016-08-25 00:30,25,47.54,47.54,47.53,47.53,3
20161101|2016-08-25 01:00,25,47.6,47.62,47.6,47.6,9
20161101|2016-08-25 02:00,25,47.45,47.61,47.43,47.54,183
20161101|2016-08-25 02:30,25,47.49,47.57,47.49,47.57,12
20161101|2016-08-25 03:00,25,47.51,47.56,47.39,47.41,68
20161101|2016-08-25 03:30,25,47.43,47.49,47.42,47.44,20
20161101|2016-08-25 04:00,25,47.5,47.74,47.5,47.72,237
20161101|2016-08-25 04:30,25,47.71,47.72,47.57,47.57,27
20161101|2016-08-25 05:00,25,47.6,47.6,47.51,47.56,34
20161101|2016-08-25 05:30,25,47.44,47.44,47.35,47.4,42
20161101|2016-08-25 06:00,25,47.33,47.33,47.12,47.23,72
20161101|2016-08-25 06:30,25,47.27,47.31,47.27,47.31,20
20161101|2016-08-25 07:00,25,47.29,47.32,47.28,47.32,10
20161101|2016-08-25 07:30,25,47.31,47.43,47.21,47.31,383
20161101|2016-08-25 08:00,25,47.32,47.48,47.25,47.4,167
20161101|2016-08-25 08:30,25,47.37,47.92,47.25,47.84,455
20161101|2016-08-25 09:00,25,47.86,47.99,47.58,47.66,302
20161101|2016-08-25 09:30,25,47.62,47.8,47.57,47.79,119
20161101|2016-08-25 10:00,25,47.84,47.87,47.72,47.77,282
20161101|2016-08-25 10:30,25,47.69,47.72,47.61,47.72,72
20161101|2016-08-25 11:00,25,47.69,47.78,47.69,47.74,9
20161101|2016-08-25 11:30,25,47.77,47.82,47.75,47.8,107
20161101|2016-08-25 12:00,25,47.79,47.83,47.77,47.83,15
20161101|2016-08-25 12:30,25,47.79,47.79,47.56,47.72,384
20161101|2016-08-25 13:00,25,47.73,48.09,47.71,48.03,266
20161101|2016-08-25 13:30,25,48.03,48.14,48.02,48.02,79
20161101|2016-08-25 14:00,25,48.05,48.05,47.95,48.02,153
20161101|2016-08-25 14:30,25,48,48.02,47.99,48.02,42
20161101|2016-08-25 15:00,25,48.02,48.04,48.01,48.03,34
20161101|2016-08-25 15:30,25,48.04,48.09,48.04,48.09,6
20161101|2016-08-25 16:00,25,48.07,48.1,48.06,48.06,7
20161101|2016-08-25 20:30,26,47.96,47.96,47.95,47.95,6
20161101|2016-08-25 21:00,26,47.98,47.98,47.98,47.98,2
20161101|2016-08-25 22:00,26,47.93,47.93,47.92,47.93,9
20161101|2016-08-25 22:30,26,47.93,47.94,47.93,47.94,2
20161101|2016-08-25 23:30,26,47.99,48,47.99,48,10
20161101|2016-08-26 00:00,26,47.97,47.97,47.96,47.96,2
20161101|2016-08-26 00:30,26,47.96,47.96,47.95,47.95,9
20161101|2016-08-26 01:00,26,47.95,47.95,47.92,47.94,5
20161101|2016-08-26 01:30,26,47.85,47.92,47.85,47.92,33
20161101|2016-08-26 02:00,26,47.88,48.1,47.88,47.97,49
20161101|2016-08-26 02:30,26,48.11,48.11,48.04,48.04,3
20161101|2016-08-26 03:00,26,47.98,47.98,47.82,47.82,62
20161101|2016-08-26 03:30,26,47.83,47.83,47.75,47.8,128
20161101|2016-08-26 04:00,26,47.81,47.81,47.72,47.8,61
20161101|2016-08-26 04:30,26,47.8,47.86,47.8,47.86,21
20161101|2016-08-26 05:30,26,47.86,47.86,47.86,47.86,1
20161101|2016-08-26 06:00,26,47.84,47.84,47.8,47.8,2
20161101|2016-08-26 07:00,26,47.9,48.04,47.89,47.94,18
20161101|2016-08-26 07:30,26,47.89,48.21,47.87,48.1,290
20161101|2016-08-26 08:00,26,48.15,48.16,47.97,48.02,49
20161101|2016-08-26 08:30,26,48.09,48.21,48.08,48.1,75
20161101|2016-08-26 09:00,26,48.1,49.12,47.64,48.92,932
20161101|2016-08-26 09:30,26,48.95,48.98,48.25,48.5,317
20161101|2016-08-26 10:00,26,48.43,48.62,48.36,48.55,425
20161101|2016-08-26 10:30,26,48.55,48.56,48.17,48.2,185
20161101|2016-08-26 11:00,26,48.11,48.13,47.85,48.03,201
20161101|2016-08-26 11:30,26,48.04,48.14,47.94,48.12,34
20161101|2016-08-26 12:00,26,48.11,48.29,48.05,48.08,111
20161101|2016-08-26 12:30,26,48.09,48.19,48.09,48.11,7
20161101|2016-08-26 13:00,26,48.16,48.4,48.16,48.32,164
20161101|2016-08-26 13:30,26,48.31,48.31,48.1,48.1,61
20161101|2016-08-26 14:00,26,48.08,48.08,48,48,6
20161101|2016-08-26 14:30,26,48.05,48.05,48.01,48.02,12
20161101|2016-08-26 15:00,26,47.98,47.98,47.96,47.98,12
20161101|2016-08-26 15:30,26,47.98,47.98,47.98,47.98,1
20161101|2016-08-26 16:30,26,47.42,47.8,47.42,47.8,38
20161101|2016-08-28 17:00,29,47.89,47.89,47.75,47.82,7
20161101|2016-08-28 17:30,29,47.8,47.8,47.8,47.8,4
20161101|2016-08-28 18:30,29,47.82,47.83,47.82,47.83,2
20161101|2016-08-28 19:00,29,47.86,47.86,47.86,47.86,2
20161101|2016-08-28 20:30,29,47.72,47.72,47.72,47.72,1
20161101|2016-08-28 21:00,29,47.77,47.79,47.77,47.77,6
20161101|2016-08-28 21:30,29,47.72,47.72,47.72,47.72,1
20161101|2016-08-28 23:00,29,47.71,47.71,47.7,47.7,3
20161101|2016-08-28 23:30,29,47.68,47.69,47.59,47.59,60
20161101|2016-08-29 00:00,29,47.63,47.67,47.63,47.66,3
20161101|2016-08-29 01:00,29,47.64,47.64,47.64,47.64,1
20161101|2016-08-29 01:30,29,47.57,47.57,47.51,47.51,67
20161101|2016-08-29 02:00,29,47.57,47.6,47.47,47.59,22
20161101|2016-08-29 03:00,29,47.49,47.55,47.49,47.55,6
20161101|2016-08-29 03:30,29,47.61,47.72,47.61,47.72,7
20161101|2016-08-29 04:00,29,47.71,47.71,47.67,47.67,3
20161101|2016-08-29 05:00,29,47.57,47.6,47.56,47.56,4
20161101|2016-08-29 05:30,29,47.67,47.68,47.67,47.68,2
20161101|2016-08-29 06:00,29,47.69,47.69,47.65,47.68,10
20161101|2016-08-29 06:30,29,47.71,47.77,47.57,47.61,66
20161101|2016-08-29 07:00,29,47.65,47.73,47.61,47.69,46
20161101|2016-08-29 07:30,29,47.66,47.71,47.42,47.42,140
20161101|2016-08-29 08:00,29,47.42,47.6,47.39,47.53,124
20161101|2016-08-29 08:30,29,47.52,47.58,47.43,47.47,36
20161101|2016-08-29 09:00,29,47.55,47.7,47.46,47.5,31
20161101|2016-08-29 09:30,29,47.39,47.47,47.29,47.39,51
20161101|2016-08-29 10:00,29,47.53,47.54,47.43,47.46,40
20161101|2016-08-29 10:30,29,47.52,47.6,47.49,47.52,32
20161101|2016-08-29 11:00,29,47.46,47.48,47.39,47.43,15
20161101|2016-08-29 11:30,29,47.47,47.55,47.47,47.53,16
20161101|2016-08-29 12:00,29,47.58,47.58,47.58,47.58,1
20161101|2016-08-29 12:30,29,47.64,47.9,47.64,47.78,195
20161101|2016-08-29 13:00,29,47.78,47.79,47.61,47.63,174
20161101|2016-08-29 13:30,29,47.62,47.63,47.58,47.63,22
20161101|2016-08-29 14:00,29,47.68,47.71,47.68,47.71,11
20161101|2016-08-29 14:30,29,47.67,47.72,47.61,47.61,57
20161101|2016-08-29 15:00,29,47.63,47.66,47.61,47.61,8
20161101|2016-08-29 15:30,29,47.64,47.64,47.62,47.62,3
20161101|2016-08-29 16:00,29,47.64,47.64,47.64,47.64,2
20161101|2016-08-29 16:30,29,47.65,47.67,47.65,47.67,5
20161101|2016-08-29 19:00,30,47.73,47.73,47.73,47.73,1
20161101|2016-08-29 19:30,30,47.8,47.81,47.8,47.81,5
20161101|2016-08-29 23:00,30,47.77,47.84,47.77,47.84,11
20161101|2016-08-29 23:30,30,47.84,47.84,47.82,47.82,4
20161101|2016-08-30 01:00,30,47.83,47.83,47.74,47.74,33
20161101|2016-08-30 01:30,30,47.72,47.72,47.68,47.68,36
20161101|2016-08-30 02:00,30,47.69,47.73,47.69,47.7,23
20161101|2016-08-30 02:30,30,47.75,47.96,47.75,47.91,83
20161101|2016-08-30 03:00,30,47.99,48,47.87,47.87,4
20161101|2016-08-30 03:30,30,48,48,47.99,47.99,3
20161101|2016-08-30 04:00,30,48,48.06,48,48.06,9
20161101|2016-08-30 04:30,30,48.05,48.05,47.99,48.02,7
20161101|2016-08-30 05:00,30,48.02,48.02,48.02,48.02,1
20161101|2016-08-30 05:30,30,47.89,47.99,47.89,47.99,4
20161101|2016-08-30 06:00,30,47.95,47.95,47.9,47.93,21
20161101|2016-08-30 07:00,30,48.01,48.1,47.98,48.08,30
20161101|2016-08-30 07:30,30,47.99,47.99,47.87,47.87,47
20161101|2016-08-30 08:00,30,47.97,48.07,47.87,47.91,145
20161101|2016-08-30 08:30,30,47.96,48.07,47.92,47.98,138
20161101|2016-08-30 09:00,30,47.99,47.99,47.36,47.43,437
20161101|2016-08-30 09:30,30,47.45,47.45,46.88,47.04,353
20161101|2016-08-30 10:00,30,46.98,47.3,46.98,47.11,133
20161101|2016-08-30 10:30,30,47.15,47.15,46.98,47.06,56
20161101|2016-08-30 11:00,30,47.05,47.17,47.03,47.1,20
20161101|2016-08-30 11:30,30,47.08,47.08,47.03,47.06,13
20161101|2016-08-30 12:00,30,47.03,47.13,47.02,47.13,8
20161101|2016-08-30 12:30,30,47.09,47.09,46.98,47.02,29
20161101|2016-08-30 13:00,30,47.01,47.26,46.91,46.99,268
20161101|2016-08-30 13:30,30,46.98,47.11,46.95,47.1,30
20161101|2016-08-30 14:00,30,47.07,47.07,47.06,47.07,53
20161101|2016-08-30 14:30,30,47.07,47.11,47.02,47.05,33
20161101|2016-08-30 15:00,30,47.07,47.07,47.07,47.07,1
20161101|2016-08-30 15:30,30,47.04,47.07,46.92,46.93,40
20161101|2016-08-30 16:00,30,46.89,46.89,46.89,46.89,1
20161101|2016-08-30 16:30,30,46.89,46.94,46.89,46.94,4
20161101|2016-08-30 20:30,31,46.89,46.92,46.89,46.92,7
20161101|2016-08-30 22:00,31,46.92,46.92,46.92,46.92,10
20161101|2016-08-30 23:00,31,46.96,46.96,46.96,46.96,1
20161101|2016-08-30 23:30,31,47.01,47.03,47.01,47.03,3
20161101|2016-08-31 00:00,31,46.97,46.97,46.97,46.97,4
20161101|2016-08-31 00:30,31,46.94,46.94,46.94,46.94,1
20161101|2016-08-31 01:00,31,46.97,46.97,46.97,46.97,9
20161101|2016-08-31 01:30,31,46.99,46.99,46.93,46.93,7
20161101|2016-08-31 02:00,31,46.91,46.91,46.84,46.84,8
20161101|2016-08-31 02:30,31,46.84,46.85,46.78,46.78,14
20161101|2016-08-31 03:00,31,46.79,46.81,46.64,46.72,115
20161101|2016-08-31 03:30,31,46.76,46.78,46.73,46.76,10
20161101|2016-08-31 04:00,31,46.72,46.83,46.72,46.82,17
20161101|2016-08-31 05:00,31,46.82,46.82,46.6,46.67,67
20161101|2016-08-31 05:30,31,46.63,46.71,46.63,46.67,23
20161101|2016-08-31 06:00,31,46.62,46.64,46.56,46.64,7
20161101|2016-08-31 06:30,31,46.57,46.61,46.5,46.56,103
20161101|2016-08-31 07:00,31,46.56,46.56,46.4,46.45,496
20161101|2016-08-31 07:30,31,46.46,46.57,46.44,46.51,102
20161101|2016-08-31 08:00,31,46.52,46.62,46.48,46.49,108
20161101|2016-08-31 08:30,31,46.49,46.71,46.47,46.63,137
20161101|2016-08-31 09:00,31,46.59,46.64,46.48,46.62,92
20161101|2016-08-31 09:30,31,46.52,46.52,45.72,45.72,660
20161101|2016-08-31 10:00,31,45.71,45.73,45.46,45.64,366
20161101|2016-08-31 10:30,31,45.64,45.66,45.55,45.6,132
20161101|2016-08-31 11:00,31,45.54,45.58,45.47,45.49,45
20161101|2016-08-31 11:30,31,45.44,45.46,45.32,45.41,221
20161101|2016-08-31 12:00,31,45.32,45.37,45.14,45.3,328
20161101|2016-08-31 12:30,31,45.25,45.38,45.23,45.26,51
20161101|2016-08-31 13:00,31,45.23,45.35,45.21,45.33,438
20161101|2016-08-31 13:30,31,45.36,45.36,45.29,45.33,25
20161101|2016-08-31 14:00,31,45.33,45.33,45.31,45.33,60
20161101|2016-08-31 14:30,31,45.33,45.42,45.32,45.42,16
20161101|2016-08-31 15:00,31,45.42,45.43,45.42,45.43,4
20161101|2016-08-31 15:30,31,45.42,45.44,45.42,45.42,34
20161101|2016-08-31 16:00,31,45.46,45.47,45.42,45.42,7
20161101|2016-08-31 19:30,1,45.44,45.44,45.44,45.44,2
20161101|2016-08-31 20:00,1,45.43,45.49,45.42,45.48,23
20161101|2016-08-31 20:30,1,45.49,45.49,45.48,45.48,3
20161101|2016-08-31 21:00,1,45.47,45.53,45.47,45.51,5
20161101|2016-08-31 21:30,1,45.52,45.52,45.49,45.49,2
20161101|2016-08-31 22:00,1,45.52,45.52,45.52,45.52,3
20161101|2016-08-31 23:00,1,45.59,45.61,45.59,45.59,5
20161101|2016-08-31 23:30,1,45.55,45.64,45.55,45.64,11
20161101|2016-09-01 00:30,1,45.55,45.55,45.52,45.52,12
20161101|2016-09-01 01:00,1,45.52,45.53,45.52,45.52,5
20161101|2016-09-01 01:30,1,45.52,45.54,45.52,45.52,5
20161101|2016-09-01 02:00,1,45.59,45.66,45.59,45.62,44
20161101|2016-09-01 02:30,1,45.56,45.58,45.43,45.43,61
20161101|2016-09-01 03:00,1,45.43,45.43,45.24,45.29,33
20161101|2016-09-01 03:30,1,45.35,45.48,45.34,45.46,15
20161101|2016-09-01 04:00,1,45.35,45.35,45.2,45.2,121
20161101|2016-09-01 04:30,1,45.18,45.18,45.13,45.18,10
20161101|2016-09-01 05:00,1,45.15,45.25,45.11,45.22,244
20161101|2016-09-01 05:30,1,45.24,45.37,45.19,45.29,108
20161101|2016-09-01 06:00,1,45.3,45.33,45.21,45.24,92
20161101|2016-09-01 06:30,1,45.22,45.27,45.15,45.18,28
20161101|2016-09-01 07:00,1,45.16,45.16,44.91,44.97,181
20161101|2016-09-01 07:30,1,44.98,45.01,44.8,44.97,201
20161101|2016-09-01 08:00,1,44.94,44.96,44.53,44.63,811
20161101|2016-09-01 08:30,1,44.53,44.72,44.48,44.63,482
20161101|2016-09-01 09:00,1,44.7,44.97,44.36,44.39,917
20161101|2016-09-01 09:30,1,44.37,44.47,44.11,44.13,380
20161101|2016-09-01 10:00,1,44.12,44.32,44.05,44.28,359
20161101|2016-09-01 10:30,1,44.26,44.28,43.96,44.03,173
20161101|2016-09-01 11:00,1,44.03,44.04,43.87,44.03,234
20161101|2016-09-01 11:30,1,44.04,44.13,43.97,43.98,306
20161101|2016-09-01 12:00,1,43.96,44.02,43.94,43.95,90
20161101|2016-09-01 12:30,1,44.03,44.03,43.89,43.98,69
20161101|2016-09-01 13:00,1,43.94,43.94,43.59,43.77,657
20161101|2016-09-01 13:30,1,43.77,43.88,43.76,43.85,78
20161101|2016-09-01 14:00,1,43.9,43.95,43.88,43.88,156
20161101|2016-09-01 14:30,1,43.92,44.14,43.92,44.14,61
20161101|2016-09-01 15:00,1,44.12,44.12,44.1,44.1,6
20161101|2016-09-01 15:30,1,44.13,44.13,44.13,44.13,4
20161101|2016-09-01 16:30,1,44.15,44.15,44.15,44.15,18
20161101|2016-09-01 19:00,2,44.18,44.18,44.18,44.18,1
20161101|2016-09-01 19:30,2,44.24,44.24,44.19,44.19,2
20161101|2016-09-01 20:00,2,44.26,44.26,44.26,44.26,1
20161101|2016-09-01 20:30,2,44.27,44.27,44.17,44.17,3
20161101|2016-09-01 21:00,2,44.16,44.17,44.16,44.17,7
20161101|2016-09-01 22:00,2,44.16,44.16,44.02,44.02,7
20161101|2016-09-01 22:30,2,44.05,44.05,43.93,43.94,12
20161101|2016-09-01 23:00,2,44,44,43.95,43.95,4
20161101|2016-09-01 23:30,2,44.01,44.03,44.01,44.03,2
20161101|2016-09-02 00:00,2,44.05,44.05,43.98,44.01,7
20161101|2016-09-02 00:30,2,44,44,44,44,10
20161101|2016-09-02 01:00,2,44.02,44.09,43.99,44.09,16
20161101|2016-09-02 01:30,2,44.09,44.16,44.09,44.12,16
20161101|2016-09-02 02:00,2,44.15,44.15,43.86,43.88,80
20161101|2016-09-02 02:30,2,43.9,43.99,43.84,43.84,13
20161101|2016-09-02 03:00,2,43.84,43.84,43.79,43.83,14
20161101|2016-09-02 03:30,2,43.88,44,43.88,44,45
20161101|2016-09-02 04:00,2,44.06,44.23,44.06,44.23,44
20161101|2016-09-02 04:30,2,44.2,44.2,44.04,44.04,15
20161101|2016-09-02 05:00,2,44.1,44.1,44.1,44.1,1
20161101|2016-09-02 06:00,2,44.23,44.33,44.23,44.31,14
20161101|2016-09-02 06:30,2,44.34,44.4,44.18,44.18,82
20161101|2016-09-02 07:00,2,44.29,44.29,44.16,44.18,59
20161101|2016-09-02 07:30,2,44.17,44.8,44.17,44.54,831
20161101|2016-09-02 08:00,2,44.48,44.69,44.38,44.68,125
20161101|2016-09-02 08:30,2,44.72,45.06,44.59,44.86,575
20161101|2016-09-02 09:00,2,44.9,45.03,44.49,44.83,171
20161101|2016-09-02 09:30,2,44.8,44.87,44.64,44.7,98
20161101|2016-09-02 10:00,2,44.73,45.07,44.73,45.03,56
20161101|2016-09-02 10:30,2,45.04,45.2,44.95,44.95,577
20161101|2016-09-02 11:00,2,45.05,45.05,44.97,44.97,11
20161101|2016-09-02 11:30,2,44.97,45.15,44.97,45.09,177
20161101|2016-09-02 12:00,2,45.04,45.12,44.79,45.08,176
20161101|2016-09-02 12:30,2,45.11,45.15,45.11,45.12,21
20161101|2016-09-02 13:00,2,45.1,45.24,45.01,45.01,100
20161101|2016-09-02 13:30,2,44.99,44.99,44.86,44.86,78
20161101|2016-09-02 14:00,2,44.89,44.93,44.88,44.93,12
20161101|2016-09-02 14:30,2,44.91,44.91,44.82,44.82,13
20161101|2016-09-02 15:00,2,44.85,44.89,44.84,44.89,4
20161101|2016-09-02 15:30,2,44.93,44.93,44.82,44.82,53
20161101|2016-09-04 19:00,5,44.67,44.7,44.67,44.7,7
20161101|2016-09-04 19:30,5,44.72,44.77,44.71,44.77,6
20161101|2016-09-04 20:00,5,44.77,44.77,44.72,44.72,7
20161101|2016-09-04 20:30,5,44.71,44.71,44.68,44.71,10
20161101|2016-09-04 21:00,5,44.68,44.69,44.67,44.69,7
20161101|2016-09-04 21:30,5,44.71,44.71,44.69,44.69,7
20161101|2016-09-04 22:30,5,44.69,44.69,44.69,44.69,1
20161101|2016-09-04 23:00,5,44.71,44.77,44.71,44.77,17
20161101|2016-09-04 23:30,5,44.8,44.84,44.78,44.81,22
20161101|2016-09-05 00:00,5,44.8,44.81,44.79,44.81,29
20161101|2016-09-05 00:30,5,44.87,44.88,44.84,44.88,20
20161101|2016-09-05 01:00,5,44.91,45.02,44.91,45.02,38
20161101|2016-09-05 01:30,5,45.02,45.08,45,45.04,15
20161101|2016-09-05 02:00,5,45.01,46.64,45,46.11,401
20161101|2016-09-05 02:30,5,46.1,46.12,45.76,45.78,110
20161101|2016-09-05 03:00,5,45.81,46.42,45.81,46.4,71
20161101|2016-09-05 03:30,5,46.46,47,46.46,46.92,559
20161101|2016-09-05 04:00,5,46.92,47.17,46.75,47.17,316
20161101|2016-09-05 04:30,5,47.12,47.15,46.39,46.53,582
20161101|2016-09-05 05:00,5,46.53,46.57,46.08,46.13,182
20161101|2016-09-05 05:30,5,46.21,46.41,46.21,46.37,12
20161101|2016-09-05 06:00,5,46.21,46.26,46.03,46.03,16
20161101|2016-09-05 06:30,5,45.97,46.02,45.63,45.72,58
20161101|2016-09-05 07:00,5,45.74,45.76,45.49,45.55,15
20161101|2016-09-05 07:30,5,45.51,45.93,45.36,45.79,89
20161101|2016-09-05 08:00,5,45.84,46.03,45.73,45.84,19
20161101|2016-09-05 08:30,5,45.84,45.87,45.51,45.63,25
20161101|2016-09-05 09:00,5,45.76,45.76,45.46,45.67,7
20161101|2016-09-05 09:30,5,45.59,45.59,45.56,45.58,9
20161101|2016-09-05 10:00,5,45.62,45.75,45.58,45.68,22
20161101|2016-09-05 10:30,5,45.74,45.75,45.63,45.75,11
20161101|2016-09-05 11:00,5,45.77,45.77,45.73,45.75,5
20161101|2016-09-05 11:30,5,45.78,45.83,45.59,45.75,30
20161101|2016-09-05 12:00,5,45.64,45.64,45.61,45.62,45
20161101|2016-09-05 19:00,6,45.66,45.66,45.66,45.66,1
20161101|2016-09-05 20:00,6,45.83,45.89,45.83,45.89,7
20161101|2016-09-05 20:30,6,45.98,46.21,45.94,45.94,40
20161101|2016-09-05 21:00,6,45.98,45.98,45.94,45.94,4
20161101|2016-09-05 21:30,6,45.88,45.9,45.88,45.9,4
20161101|2016-09-05 22:00,6,45.93,45.93,45.93,45.93,1
20161101|2016-09-05 22:30,6,45.87,45.88,45.82,45.88,10
20161101|2016-09-05 23:30,6,45.88,45.88,45.87,45.88,3
20161101|2016-09-06 00:00,6,45.93,45.93,45.93,45.93,2
20161101|2016-09-06 00:30,6,45.99,45.99,45.99,45.99,1
20161101|2016-09-06 01:00,6,45.98,45.98,45.98,45.98,1
20161101|2016-09-06 01:30,6,46,46,45.87,45.87,6
20161101|2016-09-06 02:00,6,45.84,45.92,45.76,45.91,7
20161101|2016-09-06 02:30,6,45.9,45.9,45.51,45.55,33
20161101|2016-09-06 03:00,6,45.56,45.62,45.55,45.62,51
20161101|2016-09-06 03:30,6,45.58,45.58,45.44,45.44,10
20161101|2016-09-06 04:00,6,45.44,45.44,45.32,45.43,170
20161101|2016-09-06 04:30,6,45.44,45.44,45.44,45.44,1
20161101|2016-09-06 05:00,6,45.5,45.51,45.45,45.45,13
20161101|2016-09-06 05:30,6,45.63,45.64,45.61,45.61,9
20161101|2016-09-06 06:00,6,45.55,45.55,45.55,45.55,2
20161101|2016-09-06 06:30,6,45.57,45.63,45.25,45.25,25
20161101|2016-09-06 07:00,6,45.27,45.29,45.06,45.1,390
20161101|2016-09-06 07:30,6,45.06,45.06,44.8,44.84,270
20161101|2016-09-06 08:00,6,44.75,44.86,44.5,44.74,399
20161101|2016-09-06 08:30,6,44.65,44.75,44.57,44.59,51
20161101|2016-09-06 09:00,6,44.64,45.02,44.64,44.93,283
20161101|2016-09-06 09:30,6,45.1,45.15,44.84,44.92,184
20161101|2016-09-06 10:00,6,44.92,45.02,44.74,45.02,27
20161101|2016-09-06 10:30,6,44.97,45.13,44.97,45.04,135
20161101|2016-09-06 11:00,6,45.05,45.06,44.92,44.99,80
20161101|2016-09-06 11:30,6,44.99,45.04,44.98,45,26
20161101|2016-09-06 12:00,6,45.09,45.2,44.95,45.15,104
20161101|2016-09-06 12:30,6,45.14,45.36,45.1,45.26,93
20161101|2016-09-06 13:00,6,45.26,45.55,45.23,45.47,483
20161101|2016-09-06 13:30,6,45.45,45.53,45.43,45.53,51
20161101|2016-09-06 14:00,6,45.51,45.53,45.51,45.53,2
20161101|2016-09-06 14:30,6,45.49,45.51,45.48,45.51,37
20161101|2016-09-06 15:00,6,45.48,45.49,45.45,45.47,7
20161101|2016-09-06 19:00,7,45.38,45.38,45.38,45.38,2
20161101|2016-09-06 20:30,7,45.36,45.44,45.36,45.44,4
20161101|2016-09-06 21:00,7,45.48,45.55,45.48,45.54,11
20161101|2016-09-06 21:30,7,45.67,45.81,45.67,45.75,15
20161101|2016-09-06 22:00,7,45.77,45.77,45.75,45.75,2
20161101|2016-09-06 22:30,7,45.75,45.82,45.75,45.82,3
20161101|2016-09-06 23:30,7,45.71,45.71,45.62,45.63,12
20161101|2016-09-07 00:00,7,45.7,45.84,45.7,45.78,27
20161101|2016-09-07 00:30,7,45.79,45.79,45.79,45.79,1
20161101|2016-09-07 01:00,7,45.68,45.68,45.5,45.61,30
20161101|2016-09-07 01:30,7,45.73,45.86,45.73,45.75,34
20161101|2016-09-07 02:00,7,45.82,45.97,45.82,45.92,15
20161101|2016-09-07 02:30,7,45.92,45.92,45.81,45.81,8
20161101|2016-09-07 03:00,7,45.83,45.92,45.69,45.92,51
20161101|2016-09-07 03:30,7,45.94,46,45.87,45.92,78
20161101|2016-09-07 04:00,7,45.91,45.97,45.84,45.84,17
20161101|2016-09-07 04:30,7,45.83,45.83,45.8,45.8,4
20161101|2016-09-07 05:00,7,45.88,45.88,45.88,45.88,6
20161101|2016-09-07 05:30,7,45.9,46.02,45.87,45.87,21
20161101|2016-09-07 06:00,7,45.87,45.87,45.85,45.85,20
20161101|2016-09-07 06:30,7,45.77,45.77,45.67,45.72,9
20161101|2016-09-07 07:00,7,45.72,45.72,45.26,45.29,62
20161101|2016-09-07 07:30,7,45.32,45.79,45.24,45.74,51
20161101|2016-09-07 08:00,7,45.79,45.9,45.59,45.77,34
20161101|2016-09-07 08:30,7,45.64,45.81,45.35,45.5,109
20161101|2016-09-07 09:00,7,45.51,45.69,45.32,45.49,166
20161101|2016-09-07 09:30,7,45.45,45.47,45.2,45.39,92
20161101|2016-09-07 10:00,7,45.33,45.72,45.32,45.65,91
20161101|2016-09-07 10:30,7,45.68,46.11,45.67,46.06,191
20161101|2016-09-07 11:00,7,46.03,46.18,46.01,46.05,172
20161101|2016-09-07 11:30,7,46.06,46.15,46.01,46.04,68
20161101|2016-09-07 12:00,7,46.02,46.08,45.87,45.97,46
20161101|2016-09-07 12:30,7,45.95,46.1,45.92,46.01,52
20161101|2016-09-07 13:00,7,46.01,46.2,45.95,46.15,152
20161101|2016-09-07 13:30,7,46.11,46.13,46.08,46.09,23
20161101|2016-09-07 14:00,7,46.11,46.11,46.09,46.09,5
20161101|2016-09-07 14:30,7,46.07,46.09,46.06,46.09,26
20161101|2016-09-07 15:30,7,46.13,46.77,46.13,46.72,233
20161101|2016-09-07 16:00,7,46.78,46.79,46.72,46.77,46
20161101|2016-09-07 16:30,7,46.75,46.77,46.75,46.77,4
20161101|2016-09-07 19:00,8,46.82,47,46.81,47,8
20161101|2016-09-07 19:30,8,46.98,46.99,46.98,46.99,3
20161101|2016-09-07 20:00,8,46.98,46.98,46.98,46.98,2
20161101|2016-09-07 20:30,8,46.94,46.94,46.94,46.94,2
20161101|2016-09-07 21:30,8,47,47,47,47,2
20161101|2016-09-07 22:00,8,46.94,46.94,46.92,46.92,6
20161101|2016-09-07 23:00,8,46.93,46.93,46.89,46.89,37
20161101|2016-09-07 23:30,8,46.85,46.85,46.85,46.85,1
20161101|2016-09-08 00:30,8,46.97,46.98,46.97,46.98,3
20161101|2016-09-08 01:00,8,47,47,46.85,46.85,14
20161101|2016-09-08 01:30,8,46.85,47.1,46.85,47.09,25
20161101|2016-09-08 02:00,8,47.13,47.13,46.92,46.92,21
20161101|2016-09-08 02:30,8,46.94,47,46.92,46.96,17
20161101|2016-09-08 03:00,8,47.06,47.1,47.02,47.06,16
20161101|2016-09-08 03:30,8,47.02,47.03,47.02,47.03,6
20161101|2016-09-08 04:00,8,47.04,47.04,46.97,47,48
20161101|2016-09-08 04:30,8,46.97,46.97,46.89,46.94,23
20161101|2016-09-08 05:00,8,46.95,46.99,46.92,46.92,48
20161101|2016-09-08 05:30,8,46.89,46.91,46.89,46.9,14
20161101|2016-09-08 06:00,8,46.89,46.91,46.88,46.88,12
20161101|2016-09-08 06:30,8,46.83,46.83,46.75,46.78,51
20161101|2016-09-08 07:00,8,46.86,46.99,46.86,46.9,11
20161101|2016-09-08 07:30,8,46.86,47.03,46.85,46.91,55
20161101|2016-09-08 08:00,8,46.86,47.03,46.76,47,32
20161101|2016-09-08 08:30,8,47.02,47.19,46.86,46.86,177
20161101|2016-09-08 09:00,8,46.89,46.9,46.45,46.55,352
20161101|2016-09-08 09:30,8,46.56,46.85,46.43,46.81,165
20161101|2016-09-08 10:00,8,46.84,48.06,46.84,47.9,1899
20161101|2016-09-08 10:30,8,47.95,47.98,47.7,47.73,143
20161101|2016-09-08 11:00,8,47.76,47.86,47.76,47.79,92
20161101|2016-09-08 11:30,8,47.79,48.01,47.76,47.95,100
20161101|2016-09-08 12:00,8,47.98,48.1,47.95,48,107
20161101|2016-09-08 12:30,8,48,48.2,47.99,48.13,371
20161101|2016-09-08 13:00,8,48.14,48.38,48.14,48.29,146
20161101|2016-09-08 13:30,8,48.28,48.3,48.15,48.17,52
20161101|2016-09-08 14:00,8,48.17,48.17,48.1,48.1,4
20161101|2016-09-08 14:30,8,48.06,48.07,48.06,48.06,23
20161101|2016-09-08 15:00,8,48.04,48.04,48.01,48.01,3
20161101|2016-09-08 16:00,8,47.96,47.96,47.96,47.96,1
20161101|2016-09-08 16:30,8,47.94,47.94,47.94,47.94,1
20161101|2016-09-08 19:00,9,47.95,47.95,47.95,47.95,5
20161101|2016-09-08 19:30,9,47.87,47.87,47.85,47.85,9
20161101|2016-09-08 20:30,9,47.86,47.87,47.86,47.87,3
20161101|2016-09-08 22:00,9,47.86,47.86,47.86,47.86,1
20161101|2016-09-08 22:30,9,47.85,47.85,47.85,47.85,50
20161101|2016-09-08 23:30,9,47.82,47.82,47.81,47.81,3
20161101|2016-09-09 00:00,9,47.82,47.82,47.82,47.82,1
20161101|2016-09-09 00:30,9,47.82,47.82,47.82,47.82,1
20161101|2016-09-09 01:00,9,47.89,47.89,47.81,47.81,6
20161101|2016-09-09 01:30,9,47.74,47.74,47.66,47.66,14
20161101|2016-09-09 02:00,9,47.66,47.72,47.66,47.72,25
20161101|2016-09-09 02:30,9,47.71,47.77,47.69,47.75,24
20161101|2016-09-09 03:00,9,47.77,47.78,47.6,47.63,282
20161101|2016-09-09 03:30,9,47.64,47.66,47.63,47.63,10
20161101|2016-09-09 04:00,9,47.61,47.65,47.53,47.65,43
20161101|2016-09-09 04:30,9,47.7,47.73,47.7,47.73,11
20161101|2016-09-09 05:00,9,47.77,47.77,47.58,47.58,5
20161101|2016-09-09 05:30,9,47.58,47.6,47.45,47.6,163
20161101|2016-09-09 06:00,9,47.6,47.61,47.6,47.61,3
20161101|2016-09-09 06:30,9,47.55,47.55,47.48,47.48,10
20161101|2016-09-09 07:00,9,47.52,47.52,47.28,47.34,265
20161101|2016-09-09 07:30,9,47.33,47.33,47.05,47.19,291
20161101|2016-09-09 08:00,9,47.26,47.5,47.26,47.26,232
20161101|2016-09-09 08:30,9,47.28,47.36,47,47.11,237
20161101|2016-09-09 09:00,9,47.06,47.24,47,47.04,265
20161101|2016-09-09 09:30,9,47.02,47.11,46.89,47.05,294
20161101|2016-09-09 10:00,9,46.99,47.25,46.96,47.22,35
20161101|2016-09-09 10:30,9,47.21,47.21,47,47,221
20161101|2016-09-09 11:00,9,46.98,47.06,46.75,46.81,227
20161101|2016-09-09 11:30,9,46.84,46.89,46.78,46.88,51
20161101|2016-09-09 12:00,9,46.84,46.85,46.65,46.72,118
20161101|2016-09-09 12:30,9,46.64,46.64,46.45,46.59,158
20161101|2016-09-09 13:00,9,46.59,46.66,46.41,46.44,673
20161101|2016-09-09 13:30,9,46.47,46.52,46.44,46.47,38
20161101|2016-09-09 14:00,9,46.43,46.55,46.43,46.55,35
20161101|2016-09-09 14:30,9,46.55,46.55,46.41,46.47,96
20161101|2016-09-09 15:00,9,46.34,46.34,46.19,46.23,21
20161101|2016-09-09 15:30,9,46.23,46.29,46.15,46.29,11
20161101|2016-09-09 16:00,9,46.28,46.35,46.28,46.32,11
20161101|2016-09-11 17:00,12,46.02,46.03,45.82,45.82,6
20161101|2016-09-11 17:30,12,45.7,45.91,45.7,45.91,13
20161101|2016-09-11 18:00,12,45.97,45.97,45.9,45.9,11
20161101|2016-09-11 18:30,12,46,46,46,46,1
20161101|2016-09-11 19:00,12,45.98,45.99,45.98,45.99,3
20161101|2016-09-11 19:30,12,46,46,45.92,45.94,4
20161101|2016-09-11 20:00,12,45.86,45.91,45.71,45.77,55
20161101|2016-09-11 20:30,12,45.77,45.8,45.63,45.66,24
20161101|2016-09-11 21:00,12,45.63,45.69,45.63,45.67,5
20161101|2016-09-11 21:30,12,45.69,45.69,45.63,45.65,7
20161101|2016-09-11 22:00,12,45.66,45.71,45.66,45.68,23
20161101|2016-09-11 22:30,12,45.69,45.69,45.69,45.69,4
20161101|2016-09-11 23:00,12,45.74,45.74,45.74,45.74,1
20161101|2016-09-11 23:30,12,45.75,45.78,45.74,45.78,3
20161101|2016-09-12 00:00,12,45.73,45.73,45.73,45.73,1
20161101|2016-09-12 00:30,12,45.71,45.71,45.71,45.71,1
20161101|2016-09-12 01:00,12,45.67,45.67,45.45,45.51,19
20161101|2016-09-12 01:30,12,45.58,45.62,45.58,45.62,5
20161101|2016-09-12 02:00,12,45.72,45.9,45.66,45.9,82
20161101|2016-09-12 02:30,12,45.92,45.92,45.76,45.76,42
20161101|2016-09-12 03:00,12,45.77,45.77,45.71,45.71,10
20161101|2016-09-12 03:30,12,45.82,45.83,45.62,45.68,25
20161101|2016-09-12 04:00,12,45.73,45.79,45.73,45.76,59
20161101|2016-09-12 04:30,12,45.73,45.75,45.6,45.6,45
20161101|2016-09-12 05:00,12,45.55,45.61,45.55,45.56,107
20161101|2016-09-12 05:30,12,45.58,45.67,45.58,45.67,7
20161101|2016-09-12 06:00,12,45.6,45.63,45.36,45.39,83
20161101|2016-09-12 06:30,12,45.4,45.6,45.32,45.6,55
20161101|2016-09-12 07:00,12,45.53,45.53,45.37,45.49,66
20161101|2016-09-12 07:30,12,45.55,45.58,45.46,45.47,122
20161101|2016-09-12 08:00,12,45.58,45.84,45.58,45.63,218
20161101|2016-09-12 08:30,12,45.6,46.26,45.45,46.18,489
20161101|2016-09-12 09:00,12,46.18,46.42,46,46.42,666
20161101|2016-09-12 09:30,12,46.46,46.98,46.45,46.94,651
20161101|2016-09-12 10:00,12,46.94,47.05,46.67,47.02,765
20161101|2016-09-12 10:30,12,46.96,46.96,46.74,46.77,90
20161101|2016-09-12 11:00,12,46.78,46.78,46.38,46.54,460
20161101|2016-09-12 11:30,12,46.59,46.86,46.56,46.79,193
20161101|2016-09-12 12:00,12,46.79,47,46.6,46.66,146
20161101|2016-09-12 12:30,12,46.58,46.85,46.55,46.8,82
20161101|2016-09-12 13:00,12,46.87,46.93,46.7,46.83,118
20161101|2016-09-12 13:30,12,46.83,46.84,46.75,46.75,89
20161101|2016-09-12 14:00,12,46.78,46.82,46.7,46.7,15
20161101|2016-09-12 14:30,12,46.62,46.62,46.59,46.6,30
20161101|2016-09-12 15:00,12,46.6,46.61,46.58,46.61,15
20161101|2016-09-12 15:30,12,46.58,46.58,46.58,46.58,1
20161101|2016-09-12 16:00,12,46.64,46.65,46.64,46.65,10
20161101|2016-09-12 19:00,13,46.64,46.64,46.64,46.64,4
20161101|2016-09-12 21:00,13,46.47,46.49,46.45,46.49,11
20161101|2016-09-12 21:30,13,46.48,46.49,46.48,46.49,3
20161101|2016-09-13 00:00,13,46.42,46.42,46.42,46.42,1
20161101|2016-09-13 01:00,13,46.44,46.46,46.44,46.46,2
20161101|2016-09-13 01:30,13,46.41,46.41,46.11,46.14,51
20161101|2016-09-13 02:00,13,46.07,46.21,45.98,46.21,41
20161101|2016-09-13 02:30,13,46.12,46.16,46.12,46.16,3
20161101|2016-09-13 03:00,13,46.16,46.16,45.79,45.89,39
20161101|2016-09-13 03:30,13,45.75,45.85,45.75,45.84,16
20161101|2016-09-13 04:00,13,45.79,45.83,45.67,45.67,16
20161101|2016-09-13 04:30,13,45.72,45.82,45.63,45.82,51
20161101|2016-09-13 05:00,13,45.77,45.8,45.68,45.69,8
20161101|2016-09-13 05:30,13,45.75,45.88,45.75,45.82,8
20161101|2016-09-13 06:00,13,45.74,45.81,45.73,45.81,8
20161101|2016-09-13 06:30,13,45.84,45.94,45.84,45.92,12
20161101|2016-09-13 07:00,13,45.88,45.89,45.69,45.69,26
20161101|2016-09-13 07:30,13,45.79,45.87,45.58,45.82,283
20161101|2016-09-13 08:00,13,45.9,46.07,45.79,45.99,173
20161101|2016-09-13 08:30,13,45.95,46.32,45.87,45.88,211
20161101|2016-09-13 09:00,13,45.84,45.85,45.44,45.56,1086
20161101|2016-09-13 09:30,13,45.55,45.76,45.38,45.52,496
20161101|2016-09-13 10:00,13,45.51,45.64,45.36,45.49,264
20161101|2016-09-13 10:30,13,45.5,45.61,45.41,45.57,99
20161101|2016-09-13 11:00,13,45.56,45.69,45.52,45.6,100
20161101|2016-09-13 11:30,13,45.57,45.66,45.57,45.65,210
20161101|2016-09-13 12:00,13,45.59,45.93,45.52,45.79,332
20161101|2016-09-13 12:30,13,45.83,45.83,45.62,45.62,168
20161101|2016-09-13 13:00,13,45.61,45.66,45.46,45.49,233
20161101|2016-09-13 13:30,13,45.49,45.51,45.36,45.5,327
20161101|2016-09-13 14:00,13,45.47,45.55,45.45,45.55,16
20161101|2016-09-13 14:30,13,45.54,45.6,45.45,45.45,31
20161101|2016-09-13 15:00,13,45.45,45.62,45.43,45.62,84
20161101|2016-09-13 15:30,13,45.63,46.02,45.5,45.5,278
20161101|2016-09-13 16:00,13,45.5,45.57,45.48,45.57,26
20161101|2016-09-13 16:30,13,45.57,45.62,45.57,45.62,19
20161101|2016-09-13 19:00,14,45.73,45.75,45.73,45.75,2
20161101|2016-09-13 19:30,14,45.75,45.75,45.75,45.75,1
20161101|2016-09-13 20:00,14,45.76,45.76,45.65,45.65,2
20161101|2016-09-13 20:30,14,45.61,45.65,45.61,45.65,2
20161101|2016-09-13 21:00,14,45.61,45.64,45.61,45.64,6
20161101|2016-09-13 23:00,14,45.67,45.67,45.67,45.67,1
20161101|2016-09-13 23:30,14,45.64,45.64,45.64,45.64,1
20161101|2016-09-14 01:00,14,45.74,45.76,45.71,45.72,6
20161101|2016-09-14 01:30,14,45.69,45.74,45.69,45.73,15
20161101|2016-09-14 02:00,14,45.77,45.85,45.74,45.75,39
20161101|2016-09-14 02:30,14,45.82,45.85,45.75,45.83,23
20161101|2016-09-14 03:00,14,45.78,45.87,45.73,45.85,31
20161101|2016-09-14 03:30,14,45.76,45.78,45.75,45.75,4
20161101|2016-09-14 04:00,14,45.67,45.69,45.58,45.69,63
20161101|2016-09-14 04:30,14,45.62,45.66,45.59,45.66,16
20161101|2016-09-14 05:00,14,45.67,45.75,45.67,45.75,108
20161101|2016-09-14 05:30,14,45.74,45.74,45.66,45.66,13
20161101|2016-09-14 06:00,14,45.67,45.71,45.6,45.61,30
20161101|2016-09-14 06:30,14,45.6,45.6,45.4,45.43,164
20161101|2016-09-14 07:00,14,45.46,45.46,45.09,45.18,113
20161101|2016-09-14 07:30,14,45.21,45.25,45.08,45.17,88
20161101|2016-09-14 08:00,14,45.17,45.2,44.89,45.02,237
20161101|2016-09-14 08:30,14,44.98,45.05,44.72,44.89,230
20161101|2016-09-14 09:00,14,44.85,45.18,44.79,45,360
20161101|2016-09-14 09:30,14,45.03,45.78,44.36,44.46,2275
20161101|2016-09-14 10:00,14,44.46,44.86,44.33,44.66,463
20161101|2016-09-14 10:30,14,44.67,44.67,44.48,44.64,232
20161101|2016-09-14 11:00,14,44.68,44.69,44.43,44.48,237
20161101|2016-09-14 11:30,14,44.45,44.51,44.35,44.45,83
20161101|2016-09-14 12:00,14,44.46,44.53,44.43,44.51,61
20161101|2016-09-14 12:30,14,44.52,44.61,44.32,44.41,137
20161101|2016-09-14 13:00,14,44.41,44.41,43.99,44.14,573
20161101|2016-09-14 13:30,14,44.13,44.29,44.13,44.22,57
20161101|2016-09-14 14:00,14,44.14,44.17,44.14,44.15,16
20161101|2016-09-14 14:30,14,44.17,44.23,44.17,44.23,71
20161101|2016-09-14 15:00,14,44.26,44.29,44.25,44.25,13
20161101|2016-09-14 15:30,14,44.23,44.29,44.23,44.24,15
20161101|2016-09-14 16:00,14,44.3,44.3,44.2,44.2,13
20161101|2016-09-14 16:30,14,44.24,44.24,44.23,44.24,4
20161101|2016-09-14 20:00,15,44.23,44.24,44.22,44.24,6
20161101|2016-09-14 20:30,15,44.31,44.31,44.3,44.3,2
20161101|2016-09-14 21:00,15,44.26,44.26,44.26,44.26,4
20161101|2016-09-14 21:30,15,44.26,44.28,44.26,44.28,2
20161101|2016-09-14 22:00,15,44.23,44.23,44.23,44.23,1
20161101|2016-09-14 23:00,15,44.28,44.3,44.28,44.3,5
20161101|2016-09-14 23:30,15,44.3,44.3,44.3,44.3,1
20161101|2016-09-15 00:00,15,44.32,44.32,44.31,44.31,4
20161101|2016-09-15 00:30,15,44.31,44.31,44.3,44.3,2
20161101|2016-09-15 01:00,15,44.27,44.27,44.24,44.25,8
20161101|2016-09-15 02:00,15,44.18,44.37,44.11,44.33,107
20161101|2016-09-15 02:30,15,44.27,44.28,44.17,44.17,16
20161101|2016-09-15 03:00,15,44.13,44.13,43.95,44,121
20161101|2016-09-15 03:30,15,43.96,44.19,43.96,44.19,20
20161101|2016-09-15 04:00,15,44.24,44.43,44.18,44.32,65
20161101|2016-09-15 04:30,15,44.3,44.44,44.3,44.43,14
20161101|2016-09-15 05:00,15,44.44,44.58,44.42,44.5,49
20161101|2016-09-15 05:30,15,44.5,44.62,44.48,44.59,41
20161101|2016-09-15 06:00,15,44.61,44.61,44.31,44.31,94
20161101|2016-09-15 06:30,15,44.4,44.45,44.36,44.45,10
20161101|2016-09-15 07:00,15,44.43,44.57,44.36,44.43,447
20161101|2016-09-15 07:30,15,44.51,44.58,44.27,44.38,131
20161101|2016-09-15 08:00,15,44.35,44.53,44.35,44.43,121
20161101|2016-09-15 08:30,15,44.41,44.79,43.88,44.02,1976
20161101|2016-09-15 09:00,15,44.06,44.28,43.99,44.11,320
20161101|2016-09-15 09:30,15,44.08,44.43,43.92,44.42,540
20161101|2016-09-15 10:00,15,44.46,44.69,44.42,44.66,574
20161101|2016-09-15 10:30,15,44.64,44.71,44.47,44.61,228
20161101|2016-09-15 11:00,15,44.64,44.95,44.64,44.86,368
20161101|2016-09-15 11:30,15,44.89,44.9,44.66,44.69,127
20161101|2016-09-15 12:00,15,44.69,44.75,44.59,44.62,54
20161101|2016-09-15 12:30,15,44.63,44.75,44.57,44.74,207
20161101|2016-09-15 13:00,15,44.75,44.75,44.45,44.47,1138
20161101|2016-09-15 13:30,15,44.45,44.51,44.36,44.38,185
20161101|2016-09-15 14:00,15,44.4,44.46,44.37,44.38,28
20161101|2016-09-15 14:30,15,44.43,44.5,44.43,44.48,34
20161101|2016-09-15 15:00,15,44.45,44.45,44.36,44.41,16
20161101|2016-09-15 15:30,15,44.34,44.34,44.33,44.33,69
20161101|2016-09-15 16:00,15,44.29,44.34,44.29,44.31,11
20161101|2016-09-15 16:30,15,44.34,44.37,44.34,44.36,12
20161101|2016-09-15 19:00,16,44.21,44.26,44.2,44.22,15
20161101|2016-09-15 19:30,16,44.25,44.28,44.25,44.28,10
20161101|2016-09-15 20:00,16,44.28,44.28,44.22,44.22,7
20161101|2016-09-15 20:30,16,44.3,44.32,44.28,44.3,12
20161101|2016-09-15 21:00,16,44.27,44.29,44.26,44.29,9
20161101|2016-09-15 21:30,16,44.3,44.3,44.29,44.3,8
20161101|2016-09-15 22:00,16,44.28,44.28,44.27,44.28,6
20161101|2016-09-15 22:30,16,44.28,44.28,44.28,44.28,2
20161101|2016-09-15 23:00,16,44.28,44.28,44.15,44.18,26
20161101|2016-09-15 23:30,16,44.18,44.23,44.18,44.2,14
20161101|2016-09-16 00:00,16,44.18,44.18,44.15,44.18,13
20161101|2016-09-16 00:30,16,44.16,44.27,44.12,44.27,147
20161101|2016-09-16 01:00,16,44.25,44.31,44.22,44.23,58
20161101|2016-09-16 01:30,16,44.2,44.23,44.15,44.15,58
20161101|2016-09-16 02:00,16,44.16,44.21,44.03,44.11,299
20161101|2016-09-16 02:30,16,44.05,44.12,43.98,44.05,173
20161101|2016-09-16 03:00,16,44.04,44.06,43.96,43.98,154
20161101|2016-09-16 03:30,16,44.08,44.17,44.08,44.13,21
20161101|2016-09-16 04:00,16,44.06,44.07,43.99,44.01,93
20161101|2016-09-16 04:30,16,44.02,44.03,43.92,43.92,60
20161101|2016-09-16 05:00,16,43.91,44,43.86,43.9,138
20161101|2016-09-16 05:30,16,43.86,43.86,43.72,43.8,180
20161101|2016-09-16 06:00,16,43.85,43.87,43.78,43.86,186
20161101|2016-09-16 06:30,16,43.84,43.84,43.68,43.69,139
20161101|2016-09-16 07:00,16,43.71,43.92,43.64,43.81,359
20161101|2016-09-16 07:30,16,43.78,43.78,43.55,43.66,1147
20161101|2016-09-16 08:00,16,43.65,43.65,43.36,43.48,1280
20161101|2016-09-16 08:30,16,43.49,43.68,43.42,43.67,789
20161101|2016-09-16 09:00,16,43.65,43.68,43.42,43.68,889
20161101|2016-09-16 09:30,16,43.69,44.13,43.61,43.94,1882
20161101|2016-09-16 10:00,16,43.93,44,43.81,43.94,844
20161101|2016-09-16 10:30,16,43.93,43.93,43.71,43.75,411
20161101|2016-09-16 11:00,16,43.76,43.77,43.62,43.65,475
20161101|2016-09-16 11:30,16,43.66,43.66,43.53,43.53,358
20161101|2016-09-16 12:00,16,43.54,43.64,43.46,43.59,460
20161101|2016-09-16 12:30,16,43.61,43.68,43.51,43.61,347
20161101|2016-09-16 13:00,16,43.6,43.68,43.44,43.62,734
20161101|2016-09-16 13:30,16,43.64,43.76,43.61,43.74,308
20161101|2016-09-16 14:00,16,43.75,43.81,43.73,43.8,116
20161101|2016-09-16 14:30,16,43.81,43.88,43.77,43.77,90
20161101|2016-09-16 15:00,16,43.8,43.82,43.76,43.79,9
20161101|2016-09-16 15:30,16,43.84,43.84,43.76,43.76,10
20161101|2016-09-16 16:00,16,43.83,43.83,43.76,43.76,2
20161101|2016-09-18 17:00,19,44.04,44.1,44,44.08,20
20161101|2016-09-18 18:00,19,44.07,44.07,44.05,44.05,7
20161101|2016-09-18 18:30,19,44.07,44.25,44.04,44.25,19
20161101|2016-09-18 19:00,19,44.29,44.29,44.23,44.23,3
20161101|2016-09-18 19:30,19,44.23,44.24,44.19,44.21,11
20161101|2016-09-18 20:00,19,44.24,44.34,44.24,44.34,21
20161101|2016-09-18 20:30,19,44.34,44.34,44.27,44.32,19
20161101|2016-09-18 21:00,19,44.32,44.43,44.32,44.43,15
20161101|2016-09-18 21:30,19,44.47,44.5,44.42,44.5,12
20161101|2016-09-18 22:00,19,44.49,44.5,44.41,44.41,22
20161101|2016-09-18 22:30,19,44.43,44.43,44.39,44.4,11
20161101|2016-09-18 23:00,19,44.41,44.41,44.41,44.41,2
20161101|2016-09-18 23:30,19,44.38,44.39,44.38,44.38,26
20161101|2016-09-19 00:00,19,44.4,44.42,44.4,44.41,12
20161101|2016-09-19 00:30,19,44.4,44.4,44.35,44.37,7
20161101|2016-09-19 01:00,19,44.41,44.43,44.35,44.37,42
20161101|2016-09-19 01:30,19,44.33,44.4,44.33,44.38,33
20161101|2016-09-19 02:00,19,44.37,44.45,44.25,44.3,119
20161101|2016-09-19 02:30,19,44.34,44.35,44.18,44.18,168
20161101|2016-09-19 03:00,19,44.18,44.25,44.14,44.18,70
20161101|2016-09-19 03:30,19,44.29,44.32,44.17,44.18,54
20161101|2016-09-19 04:00,19,44.21,44.26,44.16,44.21,31
20161101|2016-09-19 04:30,19,44.21,44.26,44.16,44.23,29
20161101|2016-09-19 05:00,19,44.22,44.28,44.2,44.2,90
20161101|2016-09-19 05:30,19,44.2,44.2,44.11,44.13,118
20161101|2016-09-19 06:00,19,44.15,44.24,44.15,44.2,52
20161101|2016-09-19 06:30,19,44.21,44.27,44.2,44.22,34
20161101|2016-09-19 07:00,19,44.24,44.24,44.12,44.18,109
20161101|2016-09-19 07:30,19,44.2,44.24,44.15,44.21,99
20161101|2016-09-19 08:00,19,44.21,44.27,43.82,43.94,1274
20161101|2016-09-19 08:30,19,43.97,44.31,43.91,44.25,1069
20161101|2016-09-19 09:00,19,44.23,44.68,44.08,44.51,2376
20161101|2016-09-19 09:30,19,44.53,44.64,44.38,44.47,920
20161101|2016-09-19 10:00,19,44.48,44.71,44.4,44.68,1113
20161101|2016-09-19 10:30,19,44.7,44.7,44.4,44.54,849
20161101|2016-09-19 11:00,19,44.54,44.58,44.14,44.21,965
20161101|2016-09-19 11:30,19,44.21,44.22,43.98,44.03,741
20161101|2016-09-19 12:00,19,43.99,44.1,43.87,43.92,607
20161101|2016-09-19 12:30,19,43.92,44.03,43.82,43.99,740
20161101|2016-09-19 13:00,19,43.96,44.08,43.76,43.91,1458
20161101|2016-09-19 13:30,19,43.9,44.03,43.9,44.01,454
20161101|2016-09-19 14:00,19,44,44,43.88,43.89,136
20161101|2016-09-19 14:30,19,43.87,43.88,43.77,43.78,181
20161101|2016-09-19 15:00,19,43.78,43.82,43.74,43.81,63
20161101|2016-09-19 15:30,19,43.82,43.82,43.73,43.75,99
20161101|2016-09-19 16:00,19,43.78,43.8,43.78,43.8,6
20161101|2016-09-19 19:00,20,43.76,43.78,43.67,43.67,19
20161101|2016-09-19 19:30,20,43.69,43.69,43.55,43.61,72
20161101|2016-09-19 20:00,20,43.61,43.65,43.56,43.61,20
20161101|2016-09-19 20:30,20,43.6,43.64,43.6,43.61,5
20161101|2016-09-19 21:00,20,43.63,43.63,43.63,43.63,2
20161101|2016-09-19 22:00,20,43.64,43.64,43.61,43.62,3
20161101|2016-09-19 23:00,20,43.62,43.62,43.6,43.6,4
20161101|2016-09-20 00:00,20,43.6,43.62,43.6,43.62,6
20161101|2016-09-20 01:00,20,43.61,43.65,43.59,43.62,13
20161101|2016-09-20 01:30,20,43.62,43.7,43.62,43.67,22
20161101|2016-09-20 02:00,20,43.68,43.68,43.52,43.54,83
20161101|2016-09-20 02:30,20,43.53,43.55,43.47,43.55,90
20161101|2016-09-20 03:00,20,43.51,43.57,43.47,43.57,18
20161101|2016-09-20 03:30,20,43.59,43.63,43.55,43.58,50
20161101|2016-09-20 04:00,20,43.63,43.74,43.63,43.68,41
20161101|2016-09-20 04:30,20,43.62,43.74,43.62,43.66,24
20161101|2016-09-20 05:00,20,43.67,43.68,43.56,43.56,147
20161101|2016-09-20 05:30,20,43.58,43.6,43.52,43.57,171
20161101|2016-09-20 06:00,20,43.54,43.57,43.29,43.4,201
20161101|2016-09-20 06:30,20,43.4,43.42,43.32,43.36,113
20161101|2016-09-20 07:00,20,43.34,43.4,43.27,43.37,225
20161101|2016-09-20 07:30,20,43.36,43.45,43.25,43.36,464
20161101|2016-09-20 08:00,20,43.35,43.48,43.11,43.24,1110
20161101|2016-09-20 08:30,20,43.24,43.64,43.07,43.39,1672
20161101|2016-09-20 09:00,20,43.4,43.71,43.38,43.51,1204
20161101|2016-09-20 09:30,20,43.5,43.93,43.39,43.83,1690
20161101|2016-09-20 10:00,20,43.84,44.36,43.82,44.19,2340
20161101|2016-09-20 10:30,20,44.22,44.39,44.02,44.02,1041
20161101|2016-09-20 11:00,20,44.03,44.1,43.91,43.99,788
20161101|2016-09-20 11:30,20,43.99,43.99,43.58,43.6,1078
20161101|2016-09-20 12:00,20,43.61,43.89,43.48,43.84,1284
20161101|2016-09-20 12:30,20,43.82,43.89,43.75,43.83,362
20161101|2016-09-20 13:00,20,43.81,44.14,43.6,44.06,2059
20161101|2016-09-20 13:30,20,44.06,44.26,44.04,44.21,888
20161101|2016-09-20 14:00,20,44.19,44.21,44.16,44.19,72
20161101|2016-09-20 14:30,20,44.2,44.25,44.07,44.07,91
20161101|2016-09-20 15:00,20,44.1,44.16,44.04,44.06,142
20161101|2016-09-20 15:30,20,44.05,44.57,44,44.44,918
20161101|2016-09-20 16:00,20,44.43,44.43,44.42,44.42,7
20161101|2016-09-20 16:30,20,44.49,44.53,44.49,44.51,4
20161101|2016-09-20 19:00,21,44.85,44.92,44.81,44.86,42
20161101|2016-09-20 19:30,21,44.93,44.93,44.93,44.93,1
20161101|2016-09-20 20:00,21,44.93,44.94,44.81,44.82,15
20161101|2016-09-20 20:30,21,44.86,44.88,44.81,44.82,9
20161101|2016-09-20 21:00,21,44.83,44.83,44.81,44.83,3
20161101|2016-09-20 22:00,21,44.86,44.86,44.86,44.86,15
20161101|2016-09-20 22:30,21,44.87,44.87,44.84,44.84,25
20161101|2016-09-20 23:00,21,44.86,44.87,44.83,44.83,10
20161101|2016-09-20 23:30,21,44.82,44.82,44.8,44.8,8
20161101|2016-09-21 00:00,21,44.82,44.85,44.82,44.85,3
20161101|2016-09-21 00:30,21,44.87,44.9,44.87,44.88,21
20161101|2016-09-21 01:00,21,44.88,45.02,44.86,45,91
20161101|2016-09-21 01:30,21,44.96,44.97,44.84,44.91,126
20161101|2016-09-21 02:00,21,44.95,45.03,44.93,44.99,79
20161101|2016-09-21 02:30,21,45.05,45.05,44.93,44.99,135
20161101|2016-09-21 03:00,21,45.01,45.01,44.87,45,62
20161101|2016-09-21 03:30,21,45.01,45.03,44.93,44.96,56
20161101|2016-09-21 04:00,21,44.93,45,44.92,44.93,47
20161101|2016-09-21 04:30,21,44.98,45.09,44.96,44.96,125
20161101|2016-09-21 05:00,21,44.98,45.01,44.98,44.98,19
20161101|2016-09-21 05:30,21,45,45,44.98,44.99,11
20161101|2016-09-21 06:00,21,45,45.01,44.98,45,16
20161101|2016-09-21 06:30,21,44.93,44.96,44.88,44.93,247
20161101|2016-09-21 07:00,21,44.93,45.03,44.77,44.83,260
20161101|2016-09-21 07:30,21,44.84,44.86,44.73,44.81,251
20161101|2016-09-21 08:00,21,44.83,44.94,44.71,44.89,376
20161101|2016-09-21 08:30,21,44.94,45,44.75,44.83,466
20161101|2016-09-21 09:00,21,44.85,45.22,44.81,45.2,1046
20161101|2016-09-21 09:30,21,45.24,45.5,44.74,45.05,5913
20161101|2016-09-21 10:00,21,45.01,45.25,44.95,45.14,1125
20161101|2016-09-21 10:30,21,45.15,45.33,45.14,45.24,1000
20161101|2016-09-21 11:00,21,45.23,45.27,45.07,45.11,516
20161101|2016-09-21 11:30,21,45.12,45.21,45.05,45.18,517
20161101|2016-09-21 12:00,21,45.16,45.2,45.09,45.2,452
20161101|2016-09-21 12:30,21,45.2,45.32,45.15,45.16,914
20161101|2016-09-21 13:00,21,45.17,45.58,45.17,45.34,3636
20161101|2016-09-21 13:30,21,45.34,45.44,45.25,45.36,790
20161101|2016-09-21 14:00,21,45.36,45.5,45.35,45.49,138
20161101|2016-09-21 14:30,21,45.5,45.63,45.49,45.58,159
20161101|2016-09-21 15:00,21,45.58,45.59,45.56,45.57,17
20161101|2016-09-21 15:30,21,45.59,45.64,45.58,45.64,18
20161101|2016-09-21 16:00,21,45.63,45.64,45.52,45.53,13
20161101|2016-09-21 16:30,21,45.6,45.6,45.58,45.59,6
20161101|2016-09-21 19:00,22,45.57,45.62,45.57,45.62,3
20161101|2016-09-21 20:00,22,45.68,45.78,45.67,45.78,36
20161101|2016-09-21 20:30,22,45.8,45.83,45.8,45.83,7
20161101|2016-09-21 21:00,22,45.81,45.88,45.81,45.84,42
20161101|2016-09-21 21:30,22,45.82,45.83,45.78,45.82,35
20161101|2016-09-21 22:00,22,45.8,45.82,45.72,45.77,29
20161101|2016-09-21 22:30,22,45.77,45.78,45.74,45.75,21
20161101|2016-09-21 23:00,22,45.76,45.81,45.74,45.8,101
20161101|2016-09-21 23:30,22,45.79,45.84,45.79,45.84,21
20161101|2016-09-22 00:00,22,45.85,45.85,45.79,45.81,89
20161101|2016-09-22 00:30,22,45.8,45.8,45.74,45.74,27
20161101|2016-09-22 01:00,22,45.74,45.8,45.73,45.78,64
20161101|2016-09-22 01:30,22,45.8,45.83,45.72,45.77,60
20161101|2016-09-22 02:00,22,45.79,45.84,45.67,45.67,115
20161101|2016-09-22 02:30,22,45.65,45.7,45.63,45.7,34
20161101|2016-09-22 03:00,22,45.73,45.82,45.71,45.75,221
20161101|2016-09-22 03:30,22,45.75,45.85,45.75,45.78,82
20161101|2016-09-22 04:00,22,45.74,45.78,45.71,45.72,47
20161101|2016-09-22 04:30,22,45.76,45.79,45.74,45.79,30
20161101|2016-09-22 05:00,22,45.78,45.83,45.74,45.81,56
20161101|2016-09-22 05:30,22,45.83,45.83,45.79,45.79,14
20161101|2016-09-22 06:00,22,45.8,45.83,45.76,45.83,58
20161101|2016-09-22 06:30,22,45.83,46.09,45.82,46.01,575
20161101|2016-09-22 07:00,22,46.01,46.32,45.99,46.31,612
20161101|2016-09-22 07:30,22,46.33,46.33,46.12,46.22,801
20161101|2016-09-22 08:00,22,46.23,46.43,46.17,46.35,1087
20161101|2016-09-22 08:30,22,46.36,46.5,46.34,46.44,677
20161101|2016-09-22 09:00,22,46.44,46.52,46.09,46.21,1159
20161101|2016-09-22 09:30,22,46.22,46.4,46.16,46.21,651
20161101|2016-09-22 10:00,22,46.21,46.49,46.21,46.47,908
20161101|2016-09-22 10:30,22,46.49,46.5,46.29,46.44,761
20161101|2016-09-22 11:00,22,46.41,46.52,46.36,46.39,392
20161101|2016-09-22 11:30,22,46.39,46.5,46.18,46.27,953
20161101|2016-09-22 12:00,22,46.27,46.46,46.21,46.35,618
20161101|2016-09-22 12:30,22,46.37,46.4,46.25,46.37,689
20161101|2016-09-22 13:00,22,46.37,46.42,45.93,46.33,4115
20161101|2016-09-22 13:30,22,46.33,46.38,46.21,46.26,458
20161101|2016-09-22 14:00,22,46.27,46.27,46.1,46.16,132
20161101|2016-09-22 14:30,22,46.16,46.17,46.1,46.11,150
20161101|2016-09-22 15:00,22,46.12,46.15,46.1,46.1,18
20161101|2016-09-22 15:30,22,46.11,46.11,46.09,46.09,17
20161101|2016-09-22 16:00,22,46.09,46.09,45.99,45.99,29
20161101|2016-09-22 16:30,22,46.06,46.07,46.06,46.07,8
20161101|2016-09-22 19:30,23,45.97,45.99,45.93,45.93,17
20161101|2016-09-22 20:30,23,45.85,45.85,45.76,45.81,33
20161101|2016-09-22 21:00,23,45.78,45.78,45.78,45.78,1
20161101|2016-09-22 21:30,23,45.81,45.83,45.79,45.79,69
20161101|2016-09-22 22:00,23,45.82,45.82,45.8,45.8,18
20161101|2016-09-22 22:30,23,45.79,45.81,45.79,45.81,4
20161101|2016-09-22 23:00,23,45.81,45.83,45.79,45.82,13
20161101|2016-09-22 23:30,23,45.79,45.81,45.78,45.81,39
20161101|2016-09-23 00:00,23,45.81,45.81,45.79,45.79,3
20161101|2016-09-23 00:30,23,45.79,45.82,45.79,45.81,20
20161101|2016-09-23 01:00,23,45.8,45.9,45.8,45.89,241
20161101|2016-09-23 01:30,23,45.87,46.01,45.86,45.95,195
20161101|2016-09-23 02:00,23,45.91,45.92,45.77,45.87,132
20161101|2016-09-23 02:30,23,45.83,45.87,45.7,45.71,181
20161101|2016-09-23 03:00,23,45.69,45.72,45.58,45.61,68
20161101|2016-09-23 03:30,23,45.62,45.65,45.45,45.55,289
20161101|2016-09-23 04:00,23,45.55,45.62,45.52,45.6,87
20161101|2016-09-23 04:30,23,45.56,46.26,45.55,46.22,1707
20161101|2016-09-23 05:00,23,46.23,46.54,46.12,46.39,1246
20161101|2016-09-23 05:30,23,46.4,46.46,46.07,46.15,364
20161101|2016-09-23 06:00,23,46.14,46.42,45.99,46.18,1035
20161101|2016-09-23 06:30,23,46.2,46.31,45.99,46.13,603
20161101|2016-09-23 07:00,23,46.14,46.32,46.14,46.25,234
20161101|2016-09-23 07:30,23,46.25,46.25,46.06,46.15,483
20161101|2016-09-23 08:00,23,46.16,46.24,45.84,45.98,896
20161101|2016-09-23 08:30,23,45.98,46.3,45.93,46.15,1306
20161101|2016-09-23 09:00,23,46.18,46.35,46.02,46.14,790
20161101|2016-09-23 09:30,23,46.18,46.18,46.02,46.14,565
20161101|2016-09-23 10:00,23,46.12,46.22,45.79,45.85,1061
20161101|2016-09-23 10:30,23,45.85,45.94,44.84,45.03,3782
20161101|2016-09-23 11:00,23,44.99,45.1,44.75,44.86,2131
20161101|2016-09-23 11:30,23,44.82,44.84,44.43,44.56,1901
20161101|2016-09-23 12:00,23,44.56,44.58,44.28,44.5,1622
20161101|2016-09-23 12:30,23,44.5,44.61,44.32,44.44,1036
20161101|2016-09-23 13:00,23,44.42,44.56,44.22,44.53,2762
20161101|2016-09-23 13:30,23,44.53,44.74,44.48,44.74,762
20161101|2016-09-23 14:00,23,44.72,44.9,44.71,44.9,439
20161101|2016-09-23 14:30,23,44.9,44.9,44.69,44.7,144
20161101|2016-09-23 15:00,23,44.73,44.73,44.69,44.72,12
20161101|2016-09-23 15:30,23,44.63,44.63,44.58,44.58,6
20161101|2016-09-23 16:00,23,44.67,44.68,44.67,44.68,2
20161101|2016-09-23 16:30,23,44.67,44.67,44.67,44.67,1
20161101|2016-09-25 17:00,26,44.75,44.89,44.6,44.7,46
20161101|2016-09-25 17:30,26,44.83,44.93,44.83,44.91,22
20161101|2016-09-25 18:00,26,44.86,44.86,44.86,44.86,1
20161101|2016-09-25 19:00,26,44.9,44.9,44.9,44.9,2
20161101|2016-09-25 19:30,26,44.91,44.91,44.91,44.91,1
20161101|2016-09-25 20:00,26,44.87,44.88,44.87,44.88,2
20161101|2016-09-25 20:30,26,44.86,44.86,44.86,44.86,1
20161101|2016-09-25 21:00,26,44.85,44.85,44.84,44.84,2
20161101|2016-09-25 21:30,26,44.81,44.81,44.75,44.79,15
20161101|2016-09-25 22:00,26,44.79,44.84,44.79,44.84,3
20161101|2016-09-25 22:30,26,44.81,44.82,44.81,44.82,2
20161101|2016-09-25 23:30,26,44.78,44.78,44.75,44.78,14
20161101|2016-09-26 00:30,26,44.84,44.86,44.84,44.86,2
20161101|2016-09-26 01:00,26,44.88,44.93,44.81,44.83,21
20161101|2016-09-26 01:30,26,44.81,44.82,44.76,44.76,40
20161101|2016-09-26 02:00,26,44.78,44.78,44.56,44.66,390
20161101|2016-09-26 02:30,26,44.61,44.8,44.48,44.55,424
20161101|2016-09-26 03:00,26,44.53,44.64,44.44,44.47,413
20161101|2016-09-26 03:30,26,44.49,44.57,44.46,44.54,250
20161101|2016-09-26 04:00,26,44.54,44.76,44.54,44.74,194
20161101|2016-09-26 04:30,26,44.72,44.84,44.7,44.76,149
20161101|2016-09-26 05:00,26,44.77,45.21,44.76,45.07,1071
20161101|2016-09-26 05:30,26,45.11,45.11,44.89,44.91,214
20161101|2016-09-26 06:00,26,44.91,44.98,44.86,44.93,164
20161101|2016-09-26 06:30,26,44.87,45.12,44.83,45.07,223
20161101|2016-09-26 07:00,26,45.1,45.16,44.91,44.96,489
20161101|2016-09-26 07:30,26,44.96,45.36,44.96,45.29,796
20161101|2016-09-26 08:00,26,45.31,45.44,45.16,45.34,1518
20161101|2016-09-26 08:30,26,45.34,45.5,45.2,45.36,1327
20161101|2016-09-26 09:00,26,45.36,45.96,45.28,45.8,2552
20161101|2016-09-26 09:30,26,45.82,46.15,45.79,46.05,1856
20161101|2016-09-26 10:00,26,46.06,46.2,45.86,45.88,1532
20161101|2016-09-26 10:30,26,45.89,46.03,45.84,45.92,976
20161101|2016-09-26 11:00,26,45.95,46,45.8,45.98,980
20161101|2016-09-26 11:30,26,45.99,46.12,45.95,46.07,764
20161101|2016-09-26 12:00,26,46.07,46.13,45.94,46.11,573
20161101|2016-09-26 12:30,26,46.11,46.17,46.02,46.08,808
20161101|2016-09-26 13:00,26,46.06,46.16,45.79,45.85,2055
20161101|2016-09-26 13:30,26,45.84,45.86,45.63,45.66,914
20161101|2016-09-26 14:00,26,45.67,45.71,45.63,45.63,107
20161101|2016-09-26 14:30,26,45.65,45.69,45.64,45.68,87
20161101|2016-09-26 15:00,26,45.69,45.69,45.54,45.54,103
20161101|2016-09-26 15:30,26,45.61,45.64,45.61,45.62,57
20161101|2016-09-26 16:00,26,45.59,45.59,45.59,45.59,1
20161101|2016-09-26 16:30,26,45.58,45.59,45.58,45.59,3
20161101|2016-09-26 19:00,27,45.7,45.72,45.5,45.5,19
20161101|2016-09-26 19:30,27,45.5,45.59,45.5,45.57,14
20161101|2016-09-26 20:00,27,45.62,45.63,45.62,45.63,3
20161101|2016-09-26 20:30,27,45.66,45.68,45.66,45.68,6
20161101|2016-09-26 21:00,27,45.68,45.78,45.67,45.76,54
20161101|2016-09-26 21:30,27,45.73,45.95,45.73,45.83,120
20161101|2016-09-26 22:00,27,45.82,45.87,45.82,45.85,18
20161101|2016-09-26 22:30,27,45.88,45.88,45.88,45.88,1
20161101|2016-09-26 23:00,27,45.85,45.87,45.85,45.87,7
20161101|2016-09-26 23:30,27,45.92,45.93,45.83,45.83,10
20161101|2016-09-27 00:00,27,45.85,45.87,45.8,45.81,10
20161101|2016-09-27 00:30,27,45.8,45.85,45.8,45.85,13
20161101|2016-09-27 01:00,27,45.84,45.84,45.8,45.84,9
20161101|2016-09-27 01:30,27,45.82,45.82,45.72,45.78,47
20161101|2016-09-27 02:00,27,45.74,45.74,45.56,45.58,291
20161101|2016-09-27 02:30,27,45.59,45.66,45.57,45.65,261
20161101|2016-09-27 03:00,27,45.65,45.68,45.48,45.5,169
20161101|2016-09-27 03:30,27,45.52,45.54,45.17,45.23,765
20161101|2016-09-27 04:00,27,45.19,45.39,45.11,45.28,549
20161101|2016-09-27 04:30,27,45.28,45.47,45.19,45.42,326
20161101|2016-09-27 05:00,27,45.38,45.4,45.26,45.27,300
20161101|2016-09-27 05:30,27,45.26,45.36,45.23,45.29,175
20161101|2016-09-27 06:00,27,45.28,45.28,45,45.08,464
20161101|2016-09-27 06:30,27,45.07,45.17,44.93,45.06,932
20161101|2016-09-27 07:00,27,45.03,45.13,44.68,44.78,1057
20161101|2016-09-27 07:30,27,44.74,44.85,44.61,44.76,724
20161101|2016-09-27 08:00,27,44.75,44.8,44.54,44.64,1219
20161101|2016-09-27 08:30,27,44.64,45.02,44.57,44.83,1536
20161101|2016-09-27 09:00,27,44.85,44.9,44.6,44.61,973
20161101|2016-09-27 09:30,27,44.62,44.72,44.26,44.31,1376
20161101|2016-09-27 10:00,27,44.3,44.46,44.19,44.31,1798
20161101|2016-09-27 10:30,27,44.3,44.51,44.28,44.31,645
20161101|2016-09-27 11:00,27,44.31,44.39,44.26,44.31,518
20161101|2016-09-27 11:30,27,44.31,44.85,44.27,44.76,1563
20161101|2016-09-27 12:00,27,44.76,45.06,44.69,44.81,2084
20161101|2016-09-27 12:30,27,44.83,44.83,44.29,44.52,2765
20161101|2016-09-27 13:00,27,44.5,44.75,44.3,44.66,3633
20161101|2016-09-27 13:30,27,44.65,44.69,44.63,44.64,250
20161101|2016-09-27 14:00,27,44.67,44.67,44.6,44.6,77
20161101|2016-09-27 14:30,27,44.57,44.57,44.46,44.54,167
20161101|2016-09-27 15:00,27,44.54,44.63,44.54,44.59,58
20161101|2016-09-27 15:30,27,44.64,44.97,44.64,44.86,389
20161101|2016-09-27 16:00,27,44.94,45.03,44.89,44.94,89
20161101|2016-09-27 16:30,27,44.95,44.95,44.91,44.91,4
20161101|2016-09-27 19:00,28,44.88,44.92,44.87,44.91,44
20161101|2016-09-27 19:30,28,44.96,44.96,44.9,44.9,3
20161101|2016-09-27 20:00,28,44.9,44.9,44.56,44.66,52
20161101|2016-09-27 20:30,28,44.69,44.73,44.67,44.68,13
20161101|2016-09-27 21:00,28,44.7,44.74,44.7,44.71,33
20161101|2016-09-27 21:30,28,44.72,44.73,44.57,44.64,22
20161101|2016-09-27 22:00,28,44.63,44.68,44.63,44.68,35
20161101|2016-09-27 22:30,28,44.66,44.66,44.65,44.65,10
20161101|2016-09-27 23:00,28,44.65,44.65,44.61,44.61,20
20161101|2016-09-27 23:30,28,44.66,44.78,44.66,44.76,21
20161101|2016-09-28 00:00,28,44.76,44.79,44.76,44.79,2
20161101|2016-09-28 00:30,28,44.78,44.78,44.77,44.77,6
20161101|2016-09-28 01:00,28,44.74,44.76,44.7,44.72,19
20161101|2016-09-28 01:30,28,44.69,44.85,44.69,44.84,67
20161101|2016-09-28 02:00,28,44.88,44.89,44.61,44.73,217
20161101|2016-09-28 02:30,28,44.71,44.94,44.71,44.84,157
20161101|2016-09-28 03:00,28,44.9,44.98,44.79,44.86,139
20161101|2016-09-28 03:30,28,44.88,44.97,44.87,44.95,200
20161101|2016-09-28 04:00,28,44.91,44.91,44.84,44.87,59
20161101|2016-09-28 04:30,28,44.86,44.93,44.82,44.86,99
20161101|2016-09-28 05:00,28,44.94,44.99,44.87,44.94,289
20161101|2016-09-28 05:30,28,44.92,45.41,44.87,45.34,802
20161101|2016-09-28 06:00,28,45.36,45.5,45.29,45.32,446
20161101|2016-09-28 06:30,28,45.29,45.34,45.01,45.16,960
20161101|2016-09-28 07:00,28,45.14,45.25,45.08,45.18,540
20161101|2016-09-28 07:30,28,45.22,45.24,44.76,45.02,877
20161101|2016-09-28 08:00,28,45,45.39,44.99,45.15,1070
20161101|2016-09-28 08:30,28,45.15,45.43,45.14,45.34,886
20161101|2016-09-28 09:00,28,45.35,45.54,45.24,45.43,709
20161101|2016-09-28 09:30,28,45.45,45.8,44.46,44.63,5566
20161101|2016-09-28 10:00,28,44.56,44.85,44.37,44.85,2238
20161101|2016-09-28 10:30,28,44.85,45.34,44.68,45.27,2050
20161101|2016-09-28 11:00,28,45.26,45.89,45.14,45.55,4361
20161101|2016-09-28 11:30,28,45.56,45.76,45.42,45.64,1577
20161101|2016-09-28 12:00,28,45.63,45.86,45.46,45.82,714
20161101|2016-09-28 12:30,28,45.81,46.02,45.71,45.96,1591
20161101|2016-09-28 13:00,28,45.95,47.16,45.81,47.07,10656
20161101|2016-09-28 13:30,28,47.06,47.43,46.76,46.92,2163
20161101|2016-09-28 14:00,28,46.93,46.93,46.69,46.71,438
20161101|2016-09-28 14:30,28,46.7,46.79,46.6,46.68,512
20161101|2016-09-28 15:00,28,46.67,46.84,46.62,46.82,107
20161101|2016-09-28 15:30,28,46.8,47.12,46.8,47.12,187
20161101|2016-09-28 16:00,28,47.12,47.15,47.08,47.15,19
20161101|2016-09-28 16:30,28,47.15,47.26,47.15,47.24,35
20161101|2016-09-28 17:00,28,47.22,47.22,47.22,47.22,1
20161101|2016-09-28 19:00,29,47.23,47.42,47.23,47.4,90
20161101|2016-09-28 19:30,29,47.39,47.39,47.13,47.21,64
20161101|2016-09-28 20:00,29,47.2,47.3,47.12,47.29,18
20161101|2016-09-28 20:30,29,47.25,47.25,47.15,47.2,24
20161101|2016-09-28 21:00,29,47.2,47.21,47.09,47.13,34
20161101|2016-09-28 21:30,29,47.1,47.13,47.09,47.1,12
20161101|2016-09-28 22:00,29,47.09,47.13,47.09,47.13,25
20161101|2016-09-28 22:30,29,47.15,47.16,47.14,47.14,56
20161101|2016-09-28 23:00,29,47.12,47.15,46.95,46.95,32
20161101|2016-09-28 23:30,29,47,47.04,46.97,47.01,39
20161101|2016-09-29 00:00,29,47.06,47.1,47.06,47.1,3
20161101|2016-09-29 00:30,29,47.12,47.18,47.12,47.14,8
20161101|2016-09-29 01:00,29,47.15,47.17,47.05,47.08,78
20161101|2016-09-29 01:30,29,47.09,47.09,46.88,46.9,257
20161101|2016-09-29 02:00,29,46.97,47.03,46.84,46.95,117
20161101|2016-09-29 02:30,29,46.94,47.06,46.82,46.85,314
20161101|2016-09-29 03:00,29,46.87,46.95,46.75,46.77,242
20161101|2016-09-29 03:30,29,46.75,46.78,46.6,46.72,224
20161101|2016-09-29 04:00,29,46.73,46.82,46.71,46.82,176
20161101|2016-09-29 04:30,29,46.76,46.97,46.74,46.84,278
20161101|2016-09-29 05:00,29,46.85,46.92,46.79,46.89,183
20161101|2016-09-29 05:30,29,46.91,46.93,46.71,46.8,194
20161101|2016-09-29 06:00,29,46.86,47.02,46.82,47.01,189
20161101|2016-09-29 06:30,29,47.02,47.09,46.97,46.97,77
20161101|2016-09-29 07:00,29,46.98,46.99,46.75,46.95,467
20161101|2016-09-29 07:30,29,46.89,47.17,46.84,46.95,353
20161101|2016-09-29 08:00,29,47.02,47.27,46.84,47.24,1388
20161101|2016-09-29 08:30,29,47.23,47.36,47.01,47.19,1736
20161101|2016-09-29 09:00,29,47.2,47.33,46.98,47.14,1092
20161101|2016-09-29 09:30,29,47.15,47.35,47.09,47.29,784
20161101|2016-09-29 10:00,29,47.3,47.86,47.28,47.81,2813
20161101|2016-09-29 10:30,29,47.81,48.02,47.74,47.94,2111
20161101|2016-09-29 11:00,29,47.94,48.31,47.91,48.19,1672
20161101|2016-09-29 11:30,29,48.22,48.27,47.86,48.01,1595
20161101|2016-09-29 12:00,29,48.01,48.07,47.63,47.8,1948
20161101|2016-09-29 12:30,29,47.78,47.89,47.61,47.71,1002
20161101|2016-09-29 13:00,29,47.7,47.89,47.54,47.76,3110
20161101|2016-09-29 13:30,29,47.73,47.74,47.6,47.63,516
20161101|2016-09-29 14:00,29,47.61,47.63,47.55,47.61,127
20161101|2016-09-29 14:30,29,47.63,47.7,47.62,47.64,101
20161101|2016-09-29 15:00,29,47.65,47.76,47.64,47.76,36
20161101|2016-09-29 15:30,29,47.76,47.76,47.61,47.72,86
20161101|2016-09-29 16:00,29,47.68,47.7,47.68,47.7,6
20161101|2016-09-29 16:30,29,47.7,47.7,47.7,47.7,7
20161101|2016-09-29 19:00,30,47.78,47.82,47.77,47.77,10
20161101|2016-09-29 19:30,30,47.74,47.76,47.74,47.76,7
20161101|2016-09-29 20:00,30,47.75,47.75,47.65,47.68,17
20161101|2016-09-29 20:30,30,47.69,47.7,47.64,47.66,40
20161101|2016-09-29 21:00,30,47.67,47.71,47.63,47.67,62
20161101|2016-09-29 21:30,30,47.65,47.65,47.57,47.57,23
20161101|2016-09-29 22:00,30,47.56,47.6,47.53,47.53,11
20161101|2016-09-29 22:30,30,47.57,47.59,47.55,47.55,9
20161101|2016-09-29 23:00,30,47.59,47.59,47.59,47.59,1
20161101|2016-09-29 23:30,30,47.54,47.56,47.46,47.49,10
20161101|2016-09-30 00:00,30,47.5,47.52,47.5,47.52,8
20161101|2016-09-30 00:30,30,47.53,47.53,47.49,47.49,6
20161101|2016-09-30 01:00,30,47.48,47.48,47.34,47.34,78
20161101|2016-09-30 01:30,30,47.37,47.37,47.2,47.3,120
20161101|2016-09-30 02:00,30,47.28,47.38,47.25,47.26,245
20161101|2016-09-30 02:30,30,47.28,47.28,47.1,47.1,199
20161101|2016-09-30 03:00,30,47.15,47.28,47.04,47.28,159
20161101|2016-09-30 03:30,30,47.28,47.35,47.18,47.26,87
20161101|2016-09-30 04:00,30,47.28,47.33,47.17,47.21,87
20161101|2016-09-30 04:30,30,47.21,47.27,47.15,47.16,95
20161101|2016-09-30 05:00,30,47.18,47.29,47.08,47.27,230
20161101|2016-09-30 05:30,30,47.26,47.37,47.21,47.31,97
20161101|2016-09-30 06:00,30,47.34,47.76,47.34,47.65,573
20161101|2016-09-30 06:30,30,47.66,47.77,47.64,47.69,188
20161101|2016-09-30 07:00,30,47.69,47.74,47.57,47.72,254
20161101|2016-09-30 07:30,30,47.73,48.01,47.68,47.92,572
20161101|2016-09-30 08:00,30,47.94,48.24,47.9,48.11,1266
20161101|2016-09-30 08:30,30,48.1,48.24,47.74,47.88,1708
20161101|2016-09-30 09:00,30,47.9,48.11,47.83,48.01,1462
20161101|2016-09-30 09:30,30,48.03,48.21,47.98,48.1,1234
20161101|2016-09-30 10:00,30,48.08,48.27,47.86,47.92,1842
20161101|2016-09-30 10:30,30,47.9,48.1,47.87,48.03,604
20161101|2016-09-30 11:00,30,48.01,48.14,47.97,48.08,673
20161101|2016-09-30 11:30,30,48.09,48.17,48.05,48.09,239
20161101|2016-09-30 12:00,30,48.07,48.12,48,48.07,372
20161101|2016-09-30 12:30,30,48.06,48.13,47.96,48.09,789
20161101|2016-09-30 13:00,30,48.07,48.3,48.06,48.12,1117
20161101|2016-09-30 13:30,30,48.1,48.14,48.02,48.09,653
20161101|2016-09-30 14:00,30,48.09,48.12,48.07,48.1,125
20161101|2016-09-30 14:30,30,48.11,48.11,47.94,47.97,155
20161101|2016-09-30 15:00,30,47.95,48.03,47.95,47.98,49
20161101|2016-09-30 15:30,30,47.99,48.07,47.99,48.04,81
20161101|2016-09-30 16:30,30,48.02,48.02,47.97,47.97,2
20161101|2016-10-02 17:00,3,47.97,47.97,47.88,47.88,3
20161101|2016-10-02 17:30,3,47.87,47.89,47.85,47.85,4
20161101|2016-10-02 18:00,3,47.84,47.84,47.84,47.84,2
20161101|2016-10-02 18:30,3,47.82,47.82,47.78,47.78,8
20161101|2016-10-02 20:00,3,47.83,48.02,47.83,48.02,12
20161101|2016-10-02 21:00,3,47.99,47.99,47.98,47.98,2
20161101|2016-10-02 22:00,3,47.99,48.02,47.99,48.02,3
20161101|2016-10-02 22:30,3,47.99,48.01,47.99,48.01,5
20161101|2016-10-02 23:00,3,47.97,47.97,47.97,47.97,2
20161101|2016-10-02 23:30,3,47.93,47.93,47.89,47.91,10
20161101|2016-10-03 00:00,3,47.9,47.91,47.88,47.88,8
20161101|2016-10-03 00:30,3,47.93,47.93,47.93,47.93,3
20161101|2016-10-03 01:00,3,47.98,48.03,47.98,48,24
20161101|2016-10-03 01:30,3,48.04,48.18,48.01,48.16,51
20161101|2016-10-03 02:00,3,48.08,48.1,48.04,48.06,47
20161101|2016-10-03 02:30,3,48.03,48.21,47.97,48.2,93
20161101|2016-10-03 03:00,3,48.2,48.94,48.2,48.66,1399
20161101|2016-10-03 03:30,3,48.69,48.8,48.57,48.66,155
20161101|2016-10-03 04:00,3,48.64,48.76,48.56,48.73,164
20161101|2016-10-03 04:30,3,48.71,48.78,48.69,48.75,110
20161101|2016-10-03 05:00,3,48.74,48.75,48.67,48.69,55
20161101|2016-10-03 05:30,3,48.68,48.76,48.66,48.66,75
20161101|2016-10-03 06:00,3,48.65,48.7,48.48,48.53,110
20161101|2016-10-03 06:30,3,48.52,48.74,48.44,48.65,139
20161101|2016-10-03 07:00,3,48.66,48.68,48.53,48.64,298
20161101|2016-10-03 07:30,3,48.61,48.64,48.53,48.61,252
20161101|2016-10-03 08:00,3,48.62,48.66,48.11,48.43,1873
20161101|2016-10-03 08:30,3,48.42,48.43,48.15,48.22,1961
20161101|2016-10-03 09:00,3,48.19,48.34,47.86,47.95,2006
20161101|2016-10-03 09:30,3,47.96,48.31,47.93,48.26,1777
20161101|2016-10-03 10:00,3,48.27,48.27,48.04,48.24,524
20161101|2016-10-03 10:30,3,48.26,48.49,48.2,48.39,769
20161101|2016-10-03 11:00,3,48.38,48.59,48.38,48.47,857
20161101|2016-10-03 11:30,3,48.48,48.64,48.45,48.64,497
20161101|2016-10-03 12:00,3,48.64,48.66,48.52,48.57,510
20161101|2016-10-03 12:30,3,48.55,48.77,48.54,48.75,789
20161101|2016-10-03 13:00,3,48.76,49.01,48.7,48.81,2067
20161101|2016-10-03 13:30,3,48.8,48.8,48.62,48.65,348
20161101|2016-10-03 14:00,3,48.65,48.67,48.58,48.65,132
20161101|2016-10-03 14:30,3,48.67,48.67,48.64,48.67,73
20161101|2016-10-03 15:00,3,48.67,48.67,48.64,48.64,12
20161101|2016-10-03 15:30,3,48.66,48.67,48.65,48.67,8
20161101|2016-10-03 19:00,4,48.7,48.7,48.65,48.65,12
20161101|2016-10-03 20:00,4,48.55,48.56,48.39,48.54,116
20161101|2016-10-03 20:30,4,48.48,48.48,48.48,48.48,6
20161101|2016-10-03 21:00,4,48.5,48.58,48.49,48.58,278
20161101|2016-10-03 21:30,4,48.55,48.58,48.55,48.58,27
20161101|2016-10-03 22:00,4,48.58,48.62,48.58,48.61,50
20161101|2016-10-03 23:00,4,48.53,48.61,48.53,48.61,4
20161101|2016-10-04 00:00,4,48.61,48.61,48.56,48.56,72
20161101|2016-10-04 00:30,4,48.53,48.53,48.53,48.53,1
20161101|2016-10-04 01:00,4,48.53,48.56,48.51,48.51,10
20161101|2016-10-04 01:30,4,48.55,48.55,48.37,48.41,40
20161101|2016-10-04 02:00,4,48.42,48.46,48.34,48.41,28
20161101|2016-10-04 02:30,4,48.36,48.45,48.27,48.29,191
20161101|2016-10-04 03:00,4,48.3,48.5,48.3,48.4,102
20161101|2016-10-04 03:30,4,48.47,48.5,48.35,48.45,89
20161101|2016-10-04 04:00,4,48.49,48.5,48.37,48.4,78
20161101|2016-10-04 04:30,4,48.41,48.41,48.36,48.38,75
20161101|2016-10-04 05:00,4,48.45,48.65,48.44,48.59,102
20161101|2016-10-04 05:30,4,48.57,48.63,48.38,48.43,273
20161101|2016-10-04 06:00,4,48.42,48.43,48.32,48.35,183
20161101|2016-10-04 06:30,4,48.34,48.51,48.33,48.46,270
20161101|2016-10-04 07:00,4,48.46,48.69,48.4,48.55,363
20161101|2016-10-04 07:30,4,48.53,48.74,48.43,48.63,297
20161101|2016-10-04 08:00,4,48.69,49.15,48.66,49.04,1560
20161101|2016-10-04 08:30,4,49.06,49.12,48.85,48.92,816
20161101|2016-10-04 09:00,4,48.92,48.94,48.45,48.73,1831
20161101|2016-10-04 09:30,4,48.72,49.05,48.72,49.01,998
20161101|2016-10-04 10:00,4,49.02,49.13,48.75,48.95,1346
20161101|2016-10-04 10:30,4,48.97,49,48.81,48.89,1085
20161101|2016-10-04 11:00,4,48.89,48.98,48.85,48.97,462
20161101|2016-10-04 11:30,4,48.97,49.02,48.84,48.91,341
20161101|2016-10-04 12:00,4,48.89,48.95,48.72,48.83,866
20161101|2016-10-04 12:30,4,48.81,48.98,48.81,48.85,711
20161101|2016-10-04 13:00,4,48.85,48.88,48.61,48.68,2290
20161101|2016-10-04 13:30,4,48.67,48.7,48.53,48.55,405
20161101|2016-10-04 14:00,4,48.58,48.61,48.55,48.59,137
20161101|2016-10-04 14:30,4,48.6,48.67,48.6,48.6,77
20161101|2016-10-04 15:00,4,48.63,48.67,48.61,48.63,30
20161101|2016-10-04 15:30,4,48.65,49.25,48.65,49.2,663
20161101|2016-10-04 16:00,4,49.24,49.28,49.23,49.23,90
20161101|2016-10-04 16:30,4,49.22,49.3,49.22,49.26,33
20161101|2016-10-04 19:00,5,49.17,49.18,49.15,49.18,8
20161101|2016-10-04 19:30,5,49.18,49.18,49.14,49.14,8
20161101|2016-10-04 20:00,5,49.16,49.28,49.16,49.26,26
20161101|2016-10-04 20:30,5,49.28,49.29,49.25,49.26,21
20161101|2016-10-04 21:00,5,49.27,49.29,49.27,49.28,28
20161101|2016-10-04 21:30,5,49.23,49.23,49.14,49.14,70
20161101|2016-10-04 22:00,5,49.14,49.18,49.11,49.11,16
20161101|2016-10-04 22:30,5,49.17,49.17,49.13,49.14,8
20161101|2016-10-04 23:00,5,49.15,49.17,49.14,49.14,15
20161101|2016-10-04 23:30,5,49.15,49.17,49.15,49.17,11
20161101|2016-10-05 00:00,5,49.15,49.15,49.15,49.15,1
20161101|2016-10-05 00:30,5,49.15,49.15,49.15,49.15,1
20161101|2016-10-05 01:00,5,49.16,49.23,49.16,49.21,70
20161101|2016-10-05 01:30,5,49.2,49.32,49.15,49.25,52
20161101|2016-10-05 02:00,5,49.27,49.37,49.19,49.36,178
20161101|2016-10-05 02:30,5,49.38,49.43,49.29,49.41,174
20161101|2016-10-05 03:00,5,49.42,49.48,49.32,49.48,186
20161101|2016-10-05 03:30,5,49.48,49.48,49.37,49.4,154
20161101|2016-10-05 04:00,5,49.42,49.55,49.42,49.53,221
20161101|2016-10-05 04:30,5,49.52,49.57,49.43,49.44,88
20161101|2016-10-05 05:00,5,49.44,49.57,49.4,49.54,235
20161101|2016-10-05 05:30,5,49.57,49.6,49.52,49.52,122
20161101|2016-10-05 06:00,5,49.51,49.53,49.45,49.45,27
20161101|2016-10-05 06:30,5,49.45,49.61,49.43,49.59,86
20161101|2016-10-05 07:00,5,49.59,49.72,49.53,49.57,341
20161101|2016-10-05 07:30,5,49.57,49.68,49.56,49.63,322
20161101|2016-10-05 08:00,5,49.67,49.76,49.57,49.69,531
20161101|2016-10-05 08:30,5,49.69,49.7,49.53,49.56,386
20161101|2016-10-05 09:00,5,49.56,49.7,49.46,49.67,726
20161101|2016-10-05 09:30,5,49.67,49.95,49.25,49.87,4374
20161101|2016-10-05 10:00,5,49.88,49.91,49.58,49.75,1555
20161101|2016-10-05 10:30,5,49.76,49.83,49.58,49.74,1782
20161101|2016-10-05 11:00,5,49.75,49.86,49.71,49.82,1008
20161101|2016-10-05 11:30,5,49.82,49.85,49.7,49.76,278
20161101|2016-10-05 12:00,5,49.79,49.8,49.66,49.72,612
20161101|2016-10-05 12:30,5,49.75,49.86,49.72,49.82,325
20161101|2016-10-05 13:00,5,49.82,49.97,49.74,49.76,2211
20161101|2016-10-05 13:30,5,49.74,49.79,49.63,49.74,402
20161101|2016-10-05 14:00,5,49.75,49.82,49.68,49.7,183
20161101|2016-10-05 14:30,5,49.73,49.76,49.7,49.76,156
20161101|2016-10-05 15:00,5,49.75,49.75,49.72,49.73,53
20161101|2016-10-05 15:30,5,49.75,49.75,49.7,49.7,10
20161101|2016-10-05 16:00,5,49.65,49.65,49.62,49.62,18
20161101|2016-10-05 16:30,5,49.66,49.73,49.6,49.6,53
20161101|2016-10-05 19:00,6,49.7,49.7,49.66,49.67,13
20161101|2016-10-05 19:30,6,49.64,49.66,49.62,49.66,17
20161101|2016-10-05 20:00,6,49.67,49.67,49.65,49.67,5
20161101|2016-10-05 20:30,6,49.69,49.73,49.53,49.55,23
20161101|2016-10-05 21:30,6,49.47,49.51,49.46,49.49,6
20161101|2016-10-05 22:00,6,49.51,49.54,49.49,49.54,4
20161101|2016-10-05 23:00,6,49.5,49.5,49.5,49.5,1
20161101|2016-10-05 23:30,6,49.52,49.52,49.49,49.49,27
20161101|2016-10-06 00:00,6,49.54,49.58,49.54,49.57,7
20161101|2016-10-06 00:30,6,49.59,49.59,49.54,49.54,7
20161101|2016-10-06 01:00,6,49.57,49.64,49.57,49.58,35
20161101|2016-10-06 01:30,6,49.6,49.65,49.59,49.63,24
20161101|2016-10-06 02:00,6,49.63,49.63,49.46,49.48,33
20161101|2016-10-06 02:30,6,49.47,49.5,49.37,49.4,55
20161101|2016-10-06 03:00,6,49.39,49.57,49.34,49.54,131
20161101|2016-10-06 03:30,6,49.5,49.64,49.49,49.63,65
20161101|2016-10-06 04:00,6,49.67,49.85,49.67,49.74,408
20161101|2016-10-06 04:30,6,49.74,49.9,49.69,49.83,185
20161101|2016-10-06 05:00,6,49.82,49.83,49.71,49.78,152
20161101|2016-10-06 05:30,6,49.78,49.88,49.73,49.79,70
20161101|2016-10-06 06:00,6,49.77,49.79,49.7,49.76,74
20161101|2016-10-06 06:30,6,49.74,49.87,49.7,49.85,156
20161101|2016-10-06 07:00,6,49.85,50.17,49.82,50.08,753
20161101|2016-10-06 07:30,6,50.09,50.27,50.08,50.23,935
20161101|2016-10-06 08:00,6,50.23,50.35,50.11,50.32,943
20161101|2016-10-06 08:30,6,50.3,50.51,50.27,50.4,1112
20161101|2016-10-06 09:00,6,50.4,50.41,50.04,50.11,1696
20161101|2016-10-06 09:30,6,50.1,50.31,49.9,50.25,1242
20161101|2016-10-06 10:00,6,50.25,50.38,50.11,50.28,674
20161101|2016-10-06 10:30,6,50.29,50.39,50.24,50.3,784
20161101|2016-10-06 11:00,6,50.3,50.36,50.29,50.33,198
20161101|2016-10-06 11:30,6,50.34,50.35,50.27,50.33,359
20161101|2016-10-06 12:00,6,50.32,50.42,50.3,50.37,403
20161101|2016-10-06 12:30,6,50.38,50.53,50.37,50.51,895
20161101|2016-10-06 13:00,6,50.5,50.57,50.38,50.46,1437
20161101|2016-10-06 13:30,6,50.45,50.53,50.44,50.49,185
20161101|2016-10-06 14:00,6,50.5,50.5,50.45,50.45,62
20161101|2016-10-06 14:30,6,50.46,50.51,50.45,50.51,196
20161101|2016-10-06 15:00,6,50.52,50.59,50.51,50.59,77
20161101|2016-10-06 15:30,6,50.59,50.62,50.55,50.58,39
20161101|2016-10-06 16:00,6,50.57,50.57,50.53,50.53,6
20161101|2016-10-06 16:30,6,50.54,50.58,50.54,50.57,3
20161101|2016-10-06 19:00,7,50.53,50.58,50.51,50.52,14
20161101|2016-10-06 19:30,7,50.52,50.52,50.44,50.47,71
20161101|2016-10-06 20:00,7,50.49,50.49,50.49,50.49,4
20161101|2016-10-06 20:30,7,50.47,50.47,50.43,50.43,33
20161101|2016-10-06 21:00,7,50.45,50.45,50.45,50.45,1
20161101|2016-10-06 21:30,7,50.42,50.42,50.42,50.42,21
20161101|2016-10-06 22:00,7,50.41,50.45,50.41,50.45,5
20161101|2016-10-06 23:30,7,50.37,50.4,50.37,50.4,10
20161101|2016-10-07 00:00,7,50.47,50.56,50.47,50.53,31
20161101|2016-10-07 00:30,7,50.51,50.51,50.48,50.51,37
20161101|2016-10-07 01:00,7,50.45,50.48,50.43,50.47,26
20161101|2016-10-07 01:30,7,50.41,50.47,50.4,50.47,7
20161101|2016-10-07 02:00,7,50.46,50.74,50.45,50.72,505
20161101|2016-10-07 02:30,7,50.7,50.72,50.66,50.67,106
20161101|2016-10-07 03:00,7,50.68,50.69,50.63,50.65,185
20161101|2016-10-07 03:30,7,50.67,50.7,50.57,50.59,150
20161101|2016-10-07 04:00,7,50.59,50.67,50.58,50.61,133
20161101|2016-10-07 04:30,7,50.61,50.63,50.08,50.14,870
20161101|2016-10-07 05:00,7,50.1,50.32,49.96,50.23,999
20161101|2016-10-07 05:30,7,50.26,50.3,50.19,50.26,166
20161101|2016-10-07 06:00,7,50.25,50.64,50.2,50.49,510
20161101|2016-10-07 06:30,7,50.5,50.54,50.24,50.35,315
20161101|2016-10-07 07:00,7,50.39,50.49,50.23,50.25,273
20161101|2016-10-07 07:30,7,50.28,50.55,50.14,50.45,910
20161101|2016-10-07 08:00,7,50.47,50.56,50.37,50.39,729
20161101|2016-10-07 08:30,7,50.37,50.45,50.11,50.28,1054
20161101|2016-10-07 09:00,7,50.32,50.34,50.19,50.26,676
20161101|2016-10-07 09:30,7,50.28,50.42,50.26,50.29,838
20161101|2016-10-07 10:00,7,50.28,50.4,50.25,50.27,349
20161101|2016-10-07 10:30,7,50.29,50.29,49.7,49.7,2672
20161101|2016-10-07 11:00,7,49.7,49.81,49.41,49.55,1892
20161101|2016-10-07 11:30,7,49.54,49.81,49.52,49.68,479
20161101|2016-10-07 12:00,7,49.63,49.82,49.61,49.76,296
20161101|2016-10-07 12:30,7,49.77,49.92,49.76,49.8,909
20161101|2016-10-07 13:00,7,49.81,49.94,49.7,49.76,1655
20161101|2016-10-07 13:30,7,49.76,49.83,49.75,49.78,426
20161101|2016-10-07 14:00,7,49.78,49.82,49.77,49.8,31
20161101|2016-10-07 14:30,7,49.79,49.79,49.64,49.64,180
20161101|2016-10-07 15:00,7,49.64,49.64,49.57,49.6,17
20161101|2016-10-07 15:30,7,49.58,49.59,49.54,49.54,18
20161101|2016-10-07 16:30,7,49.57,49.8,49.57,49.7,7
20161101|2016-10-09 17:00,10,49.6,49.69,49.6,49.69,3
20161101|2016-10-09 17:30,10,49.52,49.52,49.42,49.42,2
20161101|2016-10-09 18:00,10,49.46,49.46,49.16,49.36,30
20161101|2016-10-09 18:30,10,49.39,49.45,49.21,49.29,13
20161101|2016-10-09 19:00,10,49.23,49.34,49.23,49.23,21
20161101|2016-10-09 20:00,10,49.27,49.28,49.25,49.28,4
20161101|2016-10-09 20:30,10,49.22,49.22,49.2,49.21,5
20161101|2016-10-09 21:00,10,49.22,49.29,49.22,49.29,15
20161101|2016-10-09 21:30,10,49.3,49.35,49.25,49.28,17
20161101|2016-10-09 22:00,10,49.29,49.29,49.29,49.29,1
20161101|2016-10-09 22:30,10,49.32,49.36,49.32,49.36,7
20161101|2016-10-09 23:00,10,49.36,49.39,49.36,49.36,6
20161101|2016-10-09 23:30,10,49.33,49.34,49.32,49.34,17
20161101|2016-10-10 00:00,10,49.38,49.38,49.32,49.32,8
20161101|2016-10-10 00:30,10,49.27,49.34,49.27,49.31,33
20161101|2016-10-10 01:00,10,49.33,49.36,49.33,49.33,4
20161101|2016-10-10 01:30,10,49.34,49.48,49.34,49.42,50
20161101|2016-10-10 02:00,10,49.43,49.64,49.4,49.58,87
20161101|2016-10-10 02:30,10,49.61,49.68,49.56,49.56,99
20161101|2016-10-10 03:00,10,49.56,49.58,49.46,49.49,84
20161101|2016-10-10 03:30,10,49.49,49.59,49.43,49.51,45
20161101|2016-10-10 04:00,10,49.48,49.59,49.42,49.59,70
20161101|2016-10-10 04:30,10,49.59,49.66,49.53,49.61,72
20161101|2016-10-10 05:00,10,49.65,49.68,49.59,49.61,59
20161101|2016-10-10 05:30,10,49.63,50.16,49.63,50.09,608
20161101|2016-10-10 06:00,10,50.1,50.29,50.09,50.13,519
20161101|2016-10-10 06:30,10,50.13,50.2,50.09,50.2,104
20161101|2016-10-10 07:00,10,50.2,50.42,50.2,50.28,378
20161101|2016-10-10 07:30,10,50.27,50.62,50.26,50.54,878
20161101|2016-10-10 08:00,10,50.56,50.65,50.47,50.56,457
20161101|2016-10-10 08:30,10,50.56,51.31,50.56,51.17,3326
20161101|2016-10-10 09:00,10,51.17,51.6,51.17,51.39,1871
20161101|2016-10-10 09:30,10,51.42,51.56,51.22,51.24,1126
20161101|2016-10-10 10:00,10,51.26,51.4,51.2,51.33,670
20161101|2016-10-10 10:30,10,51.33,51.43,51.15,51.32,625
20161101|2016-10-10 11:00,10,51.32,51.37,50.99,51.13,817
20161101|2016-10-10 11:30,10,51.16,51.26,51.08,51.25,367
20161101|2016-10-10 12:00,10,51.24,51.35,51.24,51.31,330
20161101|2016-10-10 12:30,10,51.32,51.47,51.3,51.36,683
20161101|2016-10-10 13:00,10,51.36,51.45,51.25,51.33,2067
20161101|2016-10-10 13:30,10,51.34,51.34,51.15,51.17,372
20161101|2016-10-10 14:00,10,51.19,51.21,51.14,51.15,72
20161101|2016-10-10 14:30,10,51.15,51.24,51.15,51.21,116
20161101|2016-10-10 15:00,10,51.2,51.22,51.2,51.22,8
20161101|2016-10-10 15:30,10,51.18,51.2,51.16,51.19,12
20161101|2016-10-10 16:00,10,51.16,51.16,51.16,51.16,2
20161101|2016-10-10 16:30,10,51.16,51.16,51.12,51.12,5
20161101|2016-10-10 19:00,11,51.23,51.32,51.21,51.3,33
20161101|2016-10-10 19:30,11,51.28,51.28,51.27,51.27,8
20161101|2016-10-10 20:00,11,51.19,51.2,51.18,51.2,5
20161101|2016-10-10 20:30,11,51.28,51.3,51.26,51.27,6
20161101|2016-10-10 21:00,11,51.28,51.29,51.28,51.29,5
20161101|2016-10-10 22:00,11,51.27,51.27,51.25,51.25,8
20161101|2016-10-10 22:30,11,51.24,51.24,51.24,51.24,24
20161101|2016-10-10 23:00,11,51.25,51.26,51.24,51.24,7
20161101|2016-10-10 23:30,11,51.27,51.27,51.26,51.26,11
20161101|2016-10-11 00:00,11,51.24,51.24,51.24,51.24,1
20161101|2016-10-11 00:30,11,51.23,51.28,51.23,51.25,9
20161101|2016-10-11 01:00,11,51.29,51.29,51.13,51.16,46
20161101|2016-10-11 01:30,11,51.19,51.2,51.07,51.09,81
20161101|2016-10-11 02:00,11,51.06,51.25,51.04,51.23,107
20161101|2016-10-11 02:30,11,51.31,51.48,51.27,51.32,202
20161101|2016-10-11 03:00,11,51.31,51.32,50.86,50.92,319
20161101|2016-10-11 03:30,11,50.93,51.03,50.81,50.81,186
20161101|2016-10-11 04:00,11,50.82,51.13,50.82,51.07,396
20161101|2016-10-11 04:30,11,51.06,51.21,51,51.02,512
20161101|2016-10-11 05:00,11,51.03,51.04,50.88,50.98,165
20161101|2016-10-11 05:30,11,51.03,51.13,50.89,50.92,225
20161101|2016-10-11 06:00,11,50.89,51.02,50.61,50.63,477
20161101|2016-10-11 06:30,11,50.63,50.92,50.62,50.88,357
20161101|2016-10-11 07:00,11,50.88,51.1,50.82,50.98,199
20161101|2016-10-11 07:30,11,51.01,51.27,50.93,51.27,396
20161101|2016-10-11 08:00,11,51.26,51.33,51.17,51.31,434
20161101|2016-10-11 08:30,11,51.34,51.54,50.91,51.13,1864
20161101|2016-10-11 09:00,11,51.09,51.2,50.88,50.94,882
20161101|2016-10-11 09:30,11,50.94,51.11,50.89,50.89,581
20161101|2016-10-11 10:00,11,50.89,51.07,50.67,50.72,912
20161101|2016-10-11 10:30,11,50.74,50.81,50.4,50.71,2621
20161101|2016-10-11 11:00,11,50.71,50.78,50.5,50.74,522
20161101|2016-10-11 11:30,11,50.72,50.79,50.67,50.71,901
20161101|2016-10-11 12:00,11,50.72,50.77,50.63,50.67,441
20161101|2016-10-11 12:30,11,50.68,50.75,50.48,50.63,834
20161101|2016-10-11 13:00,11,50.63,50.89,50.55,50.71,2540
20161101|2016-10-11 13:30,11,50.72,50.77,50.69,50.76,336
20161101|2016-10-11 14:00,11,50.77,50.82,50.76,50.76,147
20161101|2016-10-11 14:30,11,50.76,50.86,50.76,50.81,48
20161101|2016-10-11 15:00,11,50.82,50.85,50.8,50.83,36
20161101|2016-10-11 15:30,11,50.78,50.92,50.78,50.92,41
20161101|2016-10-11 16:00,11,50.85,50.85,50.85,50.85,5
20161101|2016-10-11 16:30,11,50.85,50.85,50.78,50.83,57
20161101|2016-10-11 19:00,12,50.63,50.81,50.63,50.79,4
20161101|2016-10-11 19:30,12,50.83,50.83,50.83,50.83,1
20161101|2016-10-11 20:00,12,50.84,50.84,50.84,50.84,1
20161101|2016-10-11 20:30,12,50.88,50.91,50.88,50.91,12
20161101|2016-10-11 21:00,12,50.9,50.92,50.89,50.89,23
20161101|2016-10-11 21:30,12,50.92,50.92,50.91,50.91,7
20161101|2016-10-11 22:00,12,50.88,50.88,50.88,50.88,2
20161101|2016-10-11 22:30,12,50.9,50.9,50.88,50.88,54
20161101|2016-10-11 23:30,12,50.93,50.96,50.93,50.96,11
20161101|2016-10-12 00:00,12,50.96,50.98,50.94,50.94,7
20161101|2016-10-12 00:30,12,51,51,50.96,50.98,9
20161101|2016-10-12 01:00,12,50.96,50.99,50.95,50.96,11
20161101|2016-10-12 01:30,12,50.95,51.01,50.93,51.01,18
20161101|2016-10-12 02:00,12,51.04,51.16,51,51.02,113
20161101|2016-10-12 02:30,12,51.01,51.02,50.86,50.98,205
20161101|2016-10-12 03:00,12,50.97,51.08,50.95,51.06,185
20161101|2016-10-12 03:30,12,51.02,51.03,50.94,50.96,84
20161101|2016-10-12 04:00,12,51,51.03,50.91,51.03,64
20161101|2016-10-12 04:30,12,51,51,50.95,50.98,6
20161101|2016-10-12 05:00,12,51.01,51.01,50.76,50.8,359
20161101|2016-10-12 05:30,12,50.78,50.87,50.65,50.76,336
20161101|2016-10-12 06:00,12,50.75,51.07,50.7,51.02,287
20161101|2016-10-12 06:30,12,51.04,51.11,50.97,51.02,107
20161101|2016-10-12 07:00,12,51.04,51.04,50.87,50.89,161
20161101|2016-10-12 07:30,12,50.89,50.97,50.68,50.71,606
20161101|2016-10-12 08:00,12,50.72,50.75,50.17,50.32,2201
20161101|2016-10-12 08:30,12,50.31,50.39,49.91,50.23,3394
20161101|2016-10-12 09:00,12,50.21,50.42,50.19,50.33,928
20161101|2016-10-12 09:30,12,50.35,50.37,50.05,50.1,736
20161101|2016-10-12 10:00,12,50.08,50.23,49.93,50.05,1262
20161101|2016-10-12 10:30,12,50.05,50.18,49.99,50.11,888
20161101|2016-10-12 11:00,12,50.11,50.21,50.1,50.15,561
20161101|2016-10-12 11:30,12,50.14,50.16,50.05,50.1,566
20161101|2016-10-12 12:00,12,50.11,50.15,50.06,50.13,277
20161101|2016-10-12 12:30,12,50.13,50.21,50.06,50.21,347
20161101|2016-10-12 13:00,12,50.19,50.33,50.09,50.15,2781
20161101|2016-10-12 13:30,12,50.15,50.32,50.14,50.3,501
20161101|2016-10-12 14:00,12,50.28,50.34,50.27,50.29,111
20161101|2016-10-12 14:30,12,50.29,50.33,50.21,50.22,220
20161101|2016-10-12 15:00,12,50.22,50.31,50.21,50.31,51
20161101|2016-10-12 15:30,12,50.29,50.3,50.02,50.02,322
20161101|2016-10-12 16:00,12,50.01,50.06,50.01,50.06,12
20161101|2016-10-12 16:30,12,50.01,50.01,50,50,2
20161101|2016-10-12 19:00,13,49.89,49.9,49.83,49.83,14
20161101|2016-10-12 19:30,13,49.81,49.83,49.81,49.81,11
20161101|2016-10-12 20:00,13,49.79,49.79,49.78,49.78,6
20161101|2016-10-12 20:30,13,49.82,49.82,49.78,49.78,3
20161101|2016-10-12 21:00,13,49.79,49.79,49.63,49.63,44
20161101|2016-10-12 21:30,13,49.65,49.68,49.64,49.67,15
20161101|2016-10-12 22:00,13,49.7,49.8,49.7,49.77,49
20161101|2016-10-12 22:30,13,49.77,49.86,49.74,49.86,4
20161101|2016-10-12 23:00,13,49.77,49.82,49.75,49.82,21
20161101|2016-10-13 00:00,13,49.81,49.81,49.73,49.73,21
20161101|2016-10-13 00:30,13,49.73,49.78,49.73,49.77,20
20161101|2016-10-13 01:00,13,49.8,49.84,49.79,49.8,73
20161101|2016-10-13 01:30,13,49.8,49.81,49.75,49.81,64
20161101|2016-10-13 02:00,13,49.79,49.89,49.68,49.71,204
20161101|2016-10-13 02:30,13,49.68,49.83,49.67,49.83,179
20161101|2016-10-13 03:00,13,49.88,50,49.84,49.95,170
20161101|2016-10-13 03:30,13,49.95,49.98,49.9,49.95,159
20161101|2016-10-13 04:00,13,49.97,49.97,49.83,49.93,158
20161101|2016-10-13 04:30,13,49.97,50.23,49.96,50.17,302
20161101|2016-10-13 05:00,13,50.19,50.22,50.14,50.18,99
20161101|2016-10-13 05:30,13,50.15,50.25,50.11,50.13,156
20161101|2016-10-13 06:00,13,50.14,50.14,50.05,50.14,154
20161101|2016-10-13 06:30,13,50.15,50.34,50.13,50.3,257
20161101|2016-10-13 07:00,13,50.29,50.37,50.1,50.13,258
20161101|2016-10-13 07:30,13,50.15,50.15,50,50.13,447
20161101|2016-10-13 08:00,13,50.16,50.34,50.14,50.16,474
20161101|2016-10-13 08:30,13,50.17,50.25,50.03,50.08,576
20161101|2016-10-13 09:00,13,50.09,50.21,49.92,50.14,1381
20161101|2016-10-13 09:30,13,50.17,50.25,50.07,50.2,722
20161101|2016-10-13 10:00,13,50.21,50.66,49.37,50.1,4837
20161101|2016-10-13 10:30,13,50.09,50.59,50.06,50.19,2910
20161101|2016-10-13 11:00,13,50.2,50.39,50.19,50.3,548
20161101|2016-10-13 11:30,13,50.29,50.45,50.29,50.38,294
20161101|2016-10-13 12:00,13,50.39,50.4,50.28,50.33,191
20161101|2016-10-13 12:30,13,50.32,50.49,50.31,50.49,331
20161101|2016-10-13 13:00,13,50.46,50.54,50.33,50.39,566
20161101|2016-10-13 13:30,13,50.39,50.5,50.39,50.5,237
20161101|2016-10-13 14:00,13,50.47,50.55,50.47,50.48,305
20161101|2016-10-13 14:30,13,50.49,50.52,50.42,50.42,122
20161101|2016-10-13 15:00,13,50.43,50.45,50.43,50.44,8
20161101|2016-10-13 15:30,13,50.41,50.57,50.39,50.54,87
20161101|2016-10-13 16:00,13,50.54,50.54,50.49,50.51,17
20161101|2016-10-13 16:30,13,50.54,50.59,50.5,50.59,146
20161101|2016-10-13 19:00,14,50.63,50.74,50.5,50.5,127
20161101|2016-10-13 19:30,14,50.5,50.5,50.48,50.48,2
20161101|2016-10-13 20:00,14,50.49,50.6,50.49,50.59,11
20161101|2016-10-13 20:30,14,50.62,50.62,50.62,50.62,6
20161101|2016-10-13 21:00,14,50.54,50.6,50.54,50.6,17
20161101|2016-10-13 22:00,14,50.55,50.61,50.55,50.61,5
20161101|2016-10-13 22:30,14,50.64,50.68,50.64,50.67,34
20161101|2016-10-13 23:00,14,50.66,50.74,50.66,50.69,62
20161101|2016-10-13 23:30,14,50.74,50.85,50.72,50.84,195
20161101|2016-10-14 00:00,14,50.83,50.83,50.73,50.74,82
20161101|2016-10-14 00:30,14,50.74,50.8,50.7,50.76,17
20161101|2016-10-14 01:00,14,50.74,50.82,50.74,50.8,92
20161101|2016-10-14 01:30,14,50.76,50.84,50.76,50.84,21
20161101|2016-10-14 02:00,14,50.85,51.04,50.85,51.02,308
20161101|2016-10-14 02:30,14,51,51.13,50.98,51.05,134
20161101|2016-10-14 03:00,14,51.05,51.07,50.96,51.05,57
20161101|2016-10-14 03:30,14,51.05,51.05,50.95,51.01,53
20161101|2016-10-14 04:00,14,51.01,51.13,50.99,51.04,230
20161101|2016-10-14 04:30,14,51.03,51.04,50.87,50.94,213
20161101|2016-10-14 05:00,14,50.99,51.07,50.95,51.02,212
20161101|2016-10-14 05:30,14,51.05,51.05,50.92,50.99,44
20161101|2016-10-14 06:00,14,51,51.06,50.96,51,93
20161101|2016-10-14 06:30,14,51,51,50.93,50.95,227
20161101|2016-10-14 07:00,14,50.92,50.97,50.65,50.75,543
20161101|2016-10-14 07:30,14,50.75,50.92,50.67,50.76,522
20161101|2016-10-14 08:00,14,50.77,50.81,50.52,50.58,812
20161101|2016-10-14 08:30,14,50.59,50.62,50.3,50.43,1130
20161101|2016-10-14 09:00,14,50.45,50.54,50.36,50.5,761
20161101|2016-10-14 09:30,14,50.49,50.61,50.12,50.17,1323
20161101|2016-10-14 10:00,14,50.15,50.2,49.94,49.97,937
20161101|2016-10-14 10:30,14,49.98,50.15,49.91,50.11,877
20161101|2016-10-14 11:00,14,50.13,50.19,50.02,50.12,646
20161101|2016-10-14 11:30,14,50.18,50.2,50.02,50.09,340
20161101|2016-10-14 12:00,14,50.07,50.17,50.04,50.06,290
20161101|2016-10-14 12:30,14,50.09,50.16,50.02,50.07,612
20161101|2016-10-14 13:00,14,50.08,50.39,49.96,50.33,1992
20161101|2016-10-14 13:30,14,50.32,50.39,50.3,50.39,285
20161101|2016-10-14 14:00,14,50.39,50.48,50.33,50.36,358
20161101|2016-10-14 14:30,14,50.36,50.39,50.31,50.32,186
20161101|2016-10-14 15:00,14,50.32,50.34,50.28,50.34,146
20161101|2016-10-14 15:30,14,50.34,50.34,50.3,50.3,10
20161101|2016-10-16 17:00,17,50.11,50.11,50.11,50.11,1
20161101|2016-10-16 17:30,17,50.1,50.1,50.1,50.1,5
20161101|2016-10-16 18:00,17,50.1,50.11,50.1,50.11,20
20161101|2016-10-16 18:30,17,50.09,50.1,50.09,50.1,18
20161101|2016-10-16 19:00,17,50.08,50.08,50,50.05,21
20161101|2016-10-16 19:30,17,50.05,50.18,50.05,50.15,57
20161101|2016-10-16 20:00,17,50.15,50.19,50.06,50.06,64
20161101|2016-10-16 20:30,17,50.05,50.05,50.05,50.05,2
20161101|2016-10-16 21:00,17,50.18,50.18,50.17,50.18,4
20161101|2016-10-16 21:30,17,50.19,50.19,50.19,50.19,2
20161101|2016-10-16 22:00,17,50.19,50.19,50.19,50.19,25
20161101|2016-10-16 22:30,17,50.18,50.18,50.18,50.18,2
20161101|2016-10-16 23:00,17,50.19,50.21,50.19,50.21,3
20161101|2016-10-16 23:30,17,50.27,50.3,50.21,50.23,49
20161101|2016-10-17 00:00,17,50.23,50.23,50.23,50.23,1
20161101|2016-10-17 01:00,17,50.23,50.23,50.12,50.13,26
20161101|2016-10-17 01:30,17,50.14,50.14,50.03,50.09,44
20161101|2016-10-17 02:00,17,50.09,50.21,49.95,49.97,390
20161101|2016-10-17 02:30,17,49.96,50.09,49.94,50,90
20161101|2016-10-17 03:00,17,50.03,50.3,50.03,50.27,75
20161101|2016-10-17 03:30,17,50.29,50.31,50.18,50.21,168
20161101|2016-10-17 04:00,17,50.22,50.27,50.13,50.19,59
20161101|2016-10-17 04:30,17,50.19,50.26,50.19,50.2,20
20161101|2016-10-17 05:00,17,50.18,50.3,50.16,50.22,39
20161101|2016-10-17 05:30,17,50.24,50.29,50.24,50.28,33
20161101|2016-10-17 06:00,17,50.3,50.51,50.3,50.48,123
20161101|2016-10-17 06:30,17,50.45,50.58,50.43,50.56,125
20161101|2016-10-17 07:00,17,50.55,50.58,50.41,50.42,157
20161101|2016-10-17 07:30,17,50.44,50.48,50.34,50.39,184
20161101|2016-10-17 08:00,17,50.38,50.52,49.97,50.15,807
20161101|2016-10-17 08:30,17,50.15,50.2,49.54,49.66,2663
20161101|2016-10-17 09:00,17,49.65,49.84,49.48,49.79,1417
20161101|2016-10-17 09:30,17,49.8,49.93,49.63,49.66,701
20161101|2016-10-17 10:00,17,49.66,49.71,49.53,49.62,680
20161101|2016-10-17 10:30,17,49.63,49.83,49.61,49.72,793
20161101|2016-10-17 11:00,17,49.69,49.75,49.67,49.68,269
20161101|2016-10-17 11:30,17,49.67,49.89,49.66,49.85,700
20161101|2016-10-17 12:00,17,49.85,49.9,49.7,49.71,455
20161101|2016-10-17 12:30,17,49.72,49.82,49.69,49.78,610
20161101|2016-10-17 13:00,17,49.77,50.03,49.77,49.97,2685
20161101|2016-10-17 13:30,17,49.97,50,49.89,49.97,997
20161101|2016-10-17 14:00,17,49.96,49.98,49.84,49.84,270
20161101|2016-10-17 14:30,17,49.86,49.91,49.85,49.9,61
20161101|2016-10-17 15:00,17,49.92,49.93,49.91,49.91,26
20161101|2016-10-17 15:30,17,49.96,50.1,49.96,50.06,195
20161101|2016-10-17 16:00,17,50.09,50.12,50.09,50.09,24
20161101|2016-10-17 16:30,17,50.09,50.09,50.08,50.09,12
20161101|2016-10-17 19:00,18,50.12,50.18,50.1,50.18,116
20161101|2016-10-17 19:30,18,50.24,50.27,50.2,50.24,22
20161101|2016-10-17 20:00,18,50.23,50.23,50.18,50.22,3
20161101|2016-10-17 20:30,18,50.22,50.22,50.17,50.2,7
20161101|2016-10-17 21:00,18,50.2,50.23,50.2,50.22,5
20161101|2016-10-17 21:30,18,50.22,50.22,50.22,50.22,2
20161101|2016-10-17 22:30,18,50.25,50.25,50.25,50.25,1
20161101|2016-10-17 23:00,18,50.25,50.25,50.23,50.23,2
20161101|2016-10-17 23:30,18,50.22,50.23,50.21,50.22,9
20161101|2016-10-18 00:00,18,50.24,50.26,50.24,50.26,2
20161101|2016-10-18 00:30,18,50.2,50.2,50.19,50.19,2
20161101|2016-10-18 01:00,18,50.22,50.35,50.22,50.33,22
20161101|2016-10-18 01:30,18,50.32,50.34,50.3,50.3,16
20161101|2016-10-18 02:00,18,50.29,50.44,50.28,50.37,198
20161101|2016-10-18 02:30,18,50.38,50.43,50.31,50.35,70
20161101|2016-10-18 03:00,18,50.38,50.49,50.38,50.45,44
20161101|2016-10-18 03:30,18,50.47,50.47,50.39,50.39,89
20161101|2016-10-18 04:00,18,50.39,50.39,50.28,50.32,150
20161101|2016-10-18 04:30,18,50.39,50.39,50.39,50.39,4
20161101|2016-10-18 05:00,18,50.44,50.44,50.4,50.4,10
20161101|2016-10-18 05:30,18,50.48,50.51,50.38,50.38,17
20161101|2016-10-18 06:00,18,50.45,50.45,50.45,50.45,1
20161101|2016-10-18 06:30,18,50.34,50.36,50.29,50.29,14
20161101|2016-10-18 07:00,18,50.27,50.28,50.14,50.22,117
20161101|2016-10-18 07:30,18,50.21,50.34,50.16,50.23,34
20161101|2016-10-18 08:00,18,50.27,50.53,50.27,50.46,179
20161101|2016-10-18 08:30,18,50.5,50.5,50.06,50.1,384
20161101|2016-10-18 09:00,18,50.13,50.13,49.77,49.83,575
20161101|2016-10-18 09:30,18,49.82,49.93,49.82,49.87,275
20161101|2016-10-18 10:00,18,49.89,50,49.87,49.98,383
20161101|2016-10-18 10:30,18,49.98,50.11,49.9,50.04,543
20161101|2016-10-18 11:00,18,50.05,50.1,50.02,50.04,365
20161101|2016-10-18 11:30,18,50.03,50.07,49.99,50.03,280
20161101|2016-10-18 12:00,18,50.05,50.12,50.05,50.1,157
20161101|2016-10-18 12:30,18,50.09,50.19,50.05,50.15,218
20161101|2016-10-18 13:00,18,50.14,50.3,50.11,50.29,258
20161101|2016-10-18 13:30,18,50.3,50.34,50.29,50.31,38
20161101|2016-10-18 14:00,18,50.3,50.32,50.28,50.3,242
20161101|2016-10-18 14:30,18,50.28,50.43,50.28,50.39,21
20161101|2016-10-18 15:00,18,50.38,50.38,50.38,50.38,1
20161101|2016-10-18 15:30,18,50.41,50.8,50.41,50.71,201
20161101|2016-10-18 16:00,18,50.78,50.81,50.77,50.77,16
20161101|2016-10-18 16:30,18,50.74,50.74,50.74,50.74,1
20161101|2016-10-18 19:00,19,50.82,50.82,50.8,50.81,4
20161101|2016-10-18 19:30,19,50.79,50.79,50.79,50.79,1
20161101|2016-10-18 20:00,19,50.9,50.95,50.9,50.95,31
20161101|2016-10-18 20:30,19,50.77,50.77,50.76,50.76,4
20161101|2016-10-18 21:00,19,50.8,50.8,50.78,50.78,3
20161101|2016-10-18 21:30,19,50.79,50.79,50.79,50.79,3
20161101|2016-10-18 22:00,19,50.73,50.73,50.73,50.73,1
20161101|2016-10-18 23:30,19,50.78,50.78,50.78,50.78,1
20161101|2016-10-19 00:30,19,50.75,50.75,50.75,50.75,3
20161101|2016-10-19 01:00,19,50.79,50.79,50.79,50.79,2
20161101|2016-10-19 02:00,19,50.89,50.92,50.83,50.83,9
20161101|2016-10-19 03:00,19,50.88,50.98,50.88,50.98,3
20161101|2016-10-19 03:30,19,51.04,51.04,51,51.04,10
20161101|2016-10-19 04:30,19,51.05,51.06,51.04,51.06,10
20161101|2016-10-19 05:30,19,50.98,50.98,50.94,50.97,5
20161101|2016-10-19 06:00,19,50.95,50.95,50.92,50.93,17
20161101|2016-10-19 06:30,19,50.92,51.11,50.92,51.11,93
20161101|2016-10-19 07:00,19,51.02,51.02,50.99,50.99,6
20161101|2016-10-19 07:30,19,50.96,51.07,50.96,51.05,15
20161101|2016-10-19 08:00,19,51.01,51.01,50.91,50.94,9
20161101|2016-10-19 08:30,19,50.97,51.24,50.91,51.11,42
20161101|2016-10-19 09:00,19,51.15,51.18,51.05,51.15,45
20161101|2016-10-19 09:30,19,51.21,51.91,51.21,51.87,419
20161101|2016-10-19 10:00,19,51.92,51.93,51.62,51.77,114
20161101|2016-10-19 10:30,19,51.77,51.79,51.68,51.79,13
20161101|2016-10-19 11:00,19,51.82,51.83,51.76,51.8,19
20161101|2016-10-19 11:30,19,51.81,51.81,51.71,51.71,19
20161101|2016-10-19 12:00,19,51.69,51.73,51.65,51.7,41
20161101|2016-10-19 12:30,19,51.7,51.7,51.64,51.67,50
20161101|2016-10-19 13:00,19,51.69,51.69,51.56,51.58,146
20161201|2016-04-11 14:00,11,44.49,44.49,44.49,44.49,1
20161201|2016-04-11 15:00,11,44.47,44.49,44.44,44.49,11
20161201|2016-04-12 02:30,12,44.48,44.48,44.48,44.48,1
20161201|2016-04-12 03:00,12,44.85,44.85,44.83,44.83,100
20161201|2016-04-12 03:30,12,44.71,44.89,44.69,44.89,21
20161201|2016-04-12 04:30,12,44.85,44.86,44.85,44.85,40
20161201|2016-04-12 05:00,12,44.81,44.81,44.81,44.81,15
20161201|2016-04-12 06:30,12,44.81,44.81,44.81,44.81,19
20161201|2016-04-12 07:00,12,44.81,44.83,44.81,44.83,4
20161201|2016-04-12 07:30,12,44.7,44.7,44.67,44.67,2
20161201|2016-04-12 08:00,12,44.55,44.83,44.54,44.83,8
20161201|2016-04-12 08:30,12,44.79,44.98,44.74,44.74,49
20161201|2016-04-12 09:00,12,44.61,44.67,44.61,44.67,36
20161201|2016-04-12 09:30,12,44.85,45.2,44.85,45.11,63
20161201|2016-04-12 10:00,12,45.02,45.53,45.02,45.47,62
20161201|2016-04-12 10:30,12,45.64,45.79,45.56,45.56,17
20161201|2016-04-12 11:00,12,45.62,45.62,45.43,45.48,12
20161201|2016-04-12 11:30,12,45.6,45.6,45.6,45.6,2
20161201|2016-04-12 12:00,12,45.46,45.57,45.46,45.53,25
20161201|2016-04-12 12:30,12,45.69,45.69,45.54,45.54,2
20161201|2016-04-12 13:00,12,45.79,45.85,45.76,45.83,48
20161201|2016-04-12 13:30,12,45.77,45.78,45.71,45.76,9
20161201|2016-04-12 15:00,12,45.82,45.82,45.82,45.82,15
20161201|2016-04-12 15:30,12,45.74,45.74,45.5,45.5,16
20161201|2016-04-12 19:00,13,45.53,45.53,45.53,45.53,1
20161201|2016-04-13 01:30,13,45.01,45.01,45.01,45.01,1
20161201|2016-04-13 03:00,13,45.22,45.22,45.22,45.22,1
20161201|2016-04-13 05:00,13,45.15,45.15,45.15,45.15,14
20161201|2016-04-13 08:00,13,45.46,45.46,45.4,45.41,202
20161201|2016-04-13 08:30,13,45.16,45.16,45.13,45.13,5
20161201|2016-04-13 09:00,13,45.18,45.38,45.18,45.32,4
20161201|2016-04-13 09:30,13,45.27,45.65,45.27,45.65,5
20161201|2016-04-13 10:00,13,45.81,45.81,45.37,45.37,6
20161201|2016-04-13 10:30,13,45.3,45.6,45.3,45.6,24
20161201|2016-04-13 11:00,13,45.62,45.62,45.43,45.43,3
20161201|2016-04-13 11:30,13,45.53,45.53,45.53,45.53,1
20161201|2016-04-13 12:00,13,45.58,45.58,45.58,45.58,3
20161201|2016-04-13 12:30,13,45.7,45.76,45.69,45.73,40
20161201|2016-04-13 13:00,13,45.77,45.77,45.77,45.77,2
20161201|2016-04-13 13:30,13,45.4,45.4,45.4,45.4,1
20161201|2016-04-13 14:30,13,45.42,45.42,45.42,45.42,1
20161201|2016-04-13 15:30,13,45.29,45.29,45.29,45.29,1
20161201|2016-04-13 23:00,14,44.9,45,44.9,45,3
20161201|2016-04-14 01:00,14,44.81,44.81,44.81,44.81,1
20161201|2016-04-14 02:00,14,44.8,44.8,44.76,44.76,50
20161201|2016-04-14 02:30,14,44.95,44.98,44.95,44.98,2
20161201|2016-04-14 04:00,14,45.13,45.19,45.13,45.19,10
20161201|2016-04-14 05:00,14,45.41,45.41,45.41,45.41,2
20161201|2016-04-14 05:30,14,45.46,45.46,45.46,45.46,13
20161201|2016-04-14 07:00,14,45.58,45.58,45.58,45.58,4
20161201|2016-04-14 07:30,14,45.7,45.7,45.49,45.49,21
20161201|2016-04-14 08:00,14,45.44,45.62,45.43,45.62,13
20161201|2016-04-14 08:30,14,45.49,45.49,45.34,45.34,32
20161201|2016-04-14 09:00,14,45.37,45.56,45.37,45.5,29
20161201|2016-04-14 09:30,14,45.49,45.54,45.37,45.37,29
20161201|2016-04-14 10:30,14,45.42,45.42,45.42,45.42,1
20161201|2016-04-14 12:00,14,45.32,45.32,45.32,45.32,1
20161201|2016-04-14 13:00,14,45.34,45.34,45.34,45.34,1
20161201|2016-04-14 13:30,14,44.91,44.91,44.91,44.91,13
20161201|2016-04-15 02:00,15,45.06,45.06,45.06,45.06,1
20161201|2016-04-15 03:30,15,44.62,44.62,44.46,44.46,13
20161201|2016-04-15 05:30,15,44.15,44.2,44.15,44.2,27
20161201|2016-04-15 07:00,15,44.07,44.07,44,44.03,44
20161201|2016-04-15 07:30,15,44.03,44.03,44.03,44.03,2
20161201|2016-04-15 08:00,15,44.03,44.03,43.96,43.96,4
20161201|2016-04-15 09:00,15,43.66,43.75,43.64,43.75,11
20161201|2016-04-15 09:30,15,43.75,43.75,43.7,43.7,3
20161201|2016-04-15 10:00,15,43.93,43.94,43.93,43.94,8
20161201|2016-04-15 10:30,15,43.92,43.94,43.78,43.93,57
20161201|2016-04-15 11:00,15,43.84,43.84,43.69,43.69,150
20161201|2016-04-15 12:00,15,44.25,44.25,44.16,44.16,4
20161201|2016-04-15 12:30,15,44.28,44.28,44.27,44.27,3
20161201|2016-04-15 13:00,15,44.33,44.33,43.97,43.97,40
20161201|2016-04-15 13:30,15,44.25,44.25,44.11,44.11,16
20161201|2016-04-15 14:00,15,44.12,44.17,44.12,44.17,3
20161201|2016-04-17 17:00,18,43.5,43.5,41.54,41.78,27
20161201|2016-04-17 19:00,18,42.04,42.04,42.04,42.04,1
20161201|2016-04-17 20:30,18,42.39,42.39,42.39,42.39,1
20161201|2016-04-17 21:30,18,42.33,42.34,42.31,42.31,5
20161201|2016-04-17 23:00,18,42.51,42.51,42.51,42.51,2
20161201|2016-04-17 23:30,18,42.5,42.5,42.5,42.5,1
20161201|2016-04-18 00:00,18,42.37,42.37,42.37,42.37,1
20161201|2016-04-18 01:00,18,42.17,42.17,42.17,42.17,1
20161201|2016-04-18 01:30,18,42.09,42.09,42.09,42.09,1
20161201|2016-04-18 02:00,18,42.08,42.08,41.99,42.01,34
20161201|2016-04-18 02:30,18,42.35,42.35,42.35,42.35,1
20161201|2016-04-18 03:00,18,42.35,42.35,42.34,42.34,5
20161201|2016-04-18 03:30,18,43.01,43.09,42.96,43.01,91
20161201|2016-04-18 04:00,18,43.13,43.13,43.13,43.13,5
20161201|2016-04-18 04:30,18,42.99,43.22,42.99,43.22,11
20161201|2016-04-18 05:00,18,43.24,43.24,43.24,43.24,1
20161201|2016-04-18 05:30,18,42.83,42.83,42.83,42.83,15
20161201|2016-04-18 06:30,18,42.8,42.8,42.8,42.8,1
20161201|2016-04-18 07:00,18,42.48,42.54,42.47,42.54,12
20161201|2016-04-18 08:00,18,42.67,42.67,42.67,42.67,1
20161201|2016-04-18 08:30,18,42.51,43.02,42.51,42.93,16
20161201|2016-04-18 09:00,18,43.05,43.25,43.05,43.16,10
20161201|2016-04-18 09:30,18,43.11,43.11,43.11,43.11,2
20161201|2016-04-18 10:00,18,43.26,43.46,43.26,43.46,3
20161201|2016-04-18 10:30,18,43.73,44.25,43.73,43.96,8
20161201|2016-04-18 11:00,18,43.93,43.93,43.92,43.92,2
20161201|2016-04-18 11:30,18,44.18,44.18,44.18,44.18,1
20161201|2016-04-18 12:30,18,44.01,44.02,43.87,43.91,191
20161201|2016-04-18 13:00,18,43.75,43.94,43.68,43.94,21
20161201|2016-04-18 14:30,18,43.95,43.95,43.95,43.95,1
20161201|2016-04-18 15:00,18,44.01,44.01,44.01,44.01,2
20161201|2016-04-19 01:30,19,44.13,44.13,44.13,44.13,1
20161201|2016-04-19 02:00,19,44.11,44.53,44.11,44.53,2
20161201|2016-04-19 02:30,19,44.61,44.61,44.5,44.5,31
20161201|2016-04-19 03:00,19,44.4,44.4,44.27,44.27,21
20161201|2016-04-19 03:30,19,44.09,44.09,44.09,44.09,20
20161201|2016-04-19 04:30,19,44.41,44.44,44.4,44.44,4
20161201|2016-04-19 06:30,19,44.47,44.47,44.47,44.47,1
20161201|2016-04-19 07:00,19,44.35,44.35,44.34,44.34,5
20161201|2016-04-19 08:00,19,44.21,44.28,43.97,44.28,39
20161201|2016-04-19 08:30,19,44.35,44.72,44.35,44.72,4
20161201|2016-04-19 09:00,19,44.75,45.1,44.75,44.9,27
20161201|2016-04-19 09:30,19,45.15,45.18,45.15,45.16,6
20161201|2016-04-19 10:00,19,45.14,45.32,44.94,44.94,295
20161201|2016-04-19 10:30,19,44.93,45.15,44.93,45.05,103
20161201|2016-04-19 11:00,19,44.84,44.84,44.79,44.79,5
20161201|2016-04-19 11:30,19,44.75,44.86,44.75,44.8,13
20161201|2016-04-19 12:00,19,44.86,44.92,44.86,44.92,23
20161201|2016-04-19 13:00,19,44.91,45,44.68,45,4
20161201|2016-04-19 15:00,19,44.99,45,44.99,45,3
20161201|2016-04-19 15:30,19,44.95,44.95,44.95,44.95,1
20161201|2016-04-20 00:00,20,44,44,43.96,43.96,14
20161201|2016-04-20 00:30,20,43.95,43.95,43.95,43.95,1
20161201|2016-04-20 02:00,20,44.07,44.07,44.07,44.07,20
20161201|2016-04-20 02:30,20,44.02,44.02,44.02,44.02,1
20161201|2016-04-20 03:00,20,44.27,44.27,44.27,44.27,1
20161201|2016-04-20 05:00,20,44.36,44.36,44.36,44.36,1
20161201|2016-04-20 06:00,20,44.51,44.51,44.5,44.5,14
20161201|2016-04-20 06:30,20,44.5,44.6,44.45,44.6,11
20161201|2016-04-20 07:00,20,44.54,44.57,44.46,44.51,17
20161201|2016-04-20 07:30,20,44.42,44.42,44.25,44.25,62
20161201|2016-04-20 08:00,20,44.35,44.35,44.14,44.14,4
20161201|2016-04-20 08:30,20,44.35,44.36,44.3,44.3,3
20161201|2016-04-20 09:00,20,44.2,44.3,44.12,44.21,11
20161201|2016-04-20 09:30,20,44.39,44.85,44.39,44.85,121
20161201|2016-04-20 10:00,20,44.85,45.38,44.84,45.38,44
20161201|2016-04-20 10:30,20,45.33,45.78,45.33,45.59,43
20161201|2016-04-20 11:00,20,45.6,45.71,45.6,45.71,10
20161201|2016-04-20 11:30,20,45.71,46.3,45.71,46.21,252
20161201|2016-04-20 12:00,20,46.3,46.46,46.29,46.43,27
20161201|2016-04-20 12:30,20,46.35,46.36,46.24,46.24,12
20161201|2016-04-20 13:00,20,46.44,46.54,46.44,46.49,24
20161201|2016-04-20 13:30,20,46.43,46.43,46.43,46.43,10
20161201|2016-04-20 14:00,20,46.37,46.37,46.16,46.16,9
20161201|2016-04-20 15:00,20,46.08,46.08,46.08,46.08,1
20161201|2016-04-20 22:00,21,46.52,46.52,46.52,46.52,1
20161201|2016-04-21 00:30,21,46.54,46.54,46.54,46.54,1
20161201|2016-04-21 02:00,21,46.25,46.25,46.25,46.25,1
20161201|2016-04-21 02:30,21,46.52,46.52,46.42,46.42,5
20161201|2016-04-21 03:30,21,46.44,46.44,46.44,46.44,2
20161201|2016-04-21 04:00,21,46.48,46.48,46.46,46.46,2
20161201|2016-04-21 07:00,21,46.63,46.68,46.55,46.55,35
20161201|2016-04-21 07:30,21,46.51,46.51,46.51,46.51,1
20161201|2016-04-21 08:00,21,46.3,46.3,46.06,46.06,69
20161201|2016-04-21 08:30,21,46.03,46.03,45.61,45.61,22
20161201|2016-04-21 09:00,21,45.49,45.9,45.46,45.9,6
20161201|2016-04-21 09:30,21,45.56,45.88,45.56,45.73,108
20161201|2016-04-21 10:00,21,45.62,45.8,45.61,45.8,5
20161201|2016-04-21 10:30,21,46.02,46.23,45.97,46.22,107
20161201|2016-04-21 11:00,21,46.15,46.22,46.14,46.21,5
20161201|2016-04-21 11:30,21,46.09,46.09,46.09,46.09,1
20161201|2016-04-21 12:00,21,45.77,46,45.77,46,52
20161201|2016-04-21 13:00,21,45.89,45.89,45.57,45.64,7
20161201|2016-04-21 13:30,21,45.76,45.8,45.76,45.8,4
20161201|2016-04-21 19:00,22,46.13,46.13,46.13,46.13,1
20161201|2016-04-21 19:30,22,46.01,46.01,46,46,2
20161201|2016-04-21 20:30,22,46.23,46.23,46.23,46.23,2
20161201|2016-04-22 02:00,22,46.08,46.08,46.08,46.08,2
20161201|2016-04-22 03:00,22,46.1,46.1,46.1,46.1,1
20161201|2016-04-22 06:30,22,45.95,45.95,45.85,45.94,6
20161201|2016-04-22 07:00,22,45.94,45.95,45.94,45.95,2
20161201|2016-04-22 07:30,22,46.01,46.28,46.01,46.28,109
20161201|2016-04-22 08:00,22,46.39,46.4,46.34,46.34,16
20161201|2016-04-22 08:30,22,46.49,46.52,46.48,46.52,3
20161201|2016-04-22 09:00,22,46.68,46.68,46.6,46.66,6
20161201|2016-04-22 09:30,22,46.69,46.71,46.66,46.66,53
20161201|2016-04-22 10:00,22,46.45,46.45,46.45,46.45,1
20161201|2016-04-22 10:30,22,46.54,46.54,46.51,46.51,3
20161201|2016-04-22 11:00,22,46.15,46.26,46.15,46.26,9
20161201|2016-04-22 11:30,22,46.4,46.4,46.26,46.27,9
20161201|2016-04-22 12:00,22,46.25,46.25,46.25,46.25,2
20161201|2016-04-22 12:30,22,46.36,46.36,46.36,46.36,5
20161201|2016-04-22 13:00,22,46.17,46.28,46.17,46.25,11
20161201|2016-04-22 13:30,22,46.25,46.25,46.25,46.25,1
20161201|2016-04-22 14:30,22,46.22,46.22,46.22,46.22,1
20161201|2016-04-24 19:00,25,45.78,45.78,45.78,45.78,1
20161201|2016-04-24 19:30,25,45.78,45.78,45.61,45.61,4
20161201|2016-04-25 01:30,25,46.05,46.05,46.05,46.05,1
20161201|2016-04-25 04:00,25,45.5,45.5,45.5,45.5,1
20161201|2016-04-25 05:00,25,45.8,45.8,45.8,45.8,2
20161201|2016-04-25 06:30,25,46.06,46.06,46.06,46.06,2
20161201|2016-04-25 07:00,25,45.92,45.92,45.87,45.87,7
20161201|2016-04-25 07:30,25,46.28,46.43,46.22,46.22,11
20161201|2016-04-25 08:00,25,46.42,46.42,46.19,46.2,16
20161201|2016-04-25 08:30,25,46.31,46.5,46.29,46.47,25
20161201|2016-04-25 09:00,25,46.36,46.36,46.16,46.16,7
20161201|2016-04-25 09:30,25,45.97,46,45.97,46,12
20161201|2016-04-25 10:00,25,46.04,46.19,46.04,46.19,2
20161201|2016-04-25 10:30,25,46.19,46.19,45.95,45.95,15
20161201|2016-04-25 11:00,25,45.75,45.98,45.74,45.98,6
20161201|2016-04-25 12:00,25,46.1,46.1,46.1,46.1,1
20161201|2016-04-25 12:30,25,45.67,45.67,45.67,45.67,1
20161201|2016-04-25 13:00,25,45.68,45.68,45.62,45.66,12
20161201|2016-04-25 14:30,25,45.77,45.83,45.76,45.83,4
20161201|2016-04-26 02:00,26,45.65,45.65,45.65,45.65,10
20161201|2016-04-26 08:00,26,46.24,46.24,46.13,46.18,7
20161201|2016-04-26 08:30,26,46.28,46.34,46.28,46.34,6
20161201|2016-04-26 09:00,26,46.41,46.49,46.2,46.2,23
20161201|2016-04-26 10:00,26,46.49,46.54,46.49,46.54,15
20161201|2016-04-26 10:30,26,46.59,46.85,46.59,46.83,6
20161201|2016-04-26 11:00,26,46.79,46.87,46.79,46.81,23
20161201|2016-04-26 12:00,26,46.66,46.66,46.66,46.66,2
20161201|2016-04-26 12:30,26,46.71,46.71,46.71,46.71,1
20161201|2016-04-26 13:00,26,46.71,46.8,46.71,46.79,10
20161201|2016-04-26 14:00,26,46.68,46.68,46.68,46.68,2
20161201|2016-04-26 15:30,26,46.77,47.28,46.77,47.28,15
20161201|2016-04-27 03:00,27,47.45,47.5,47.45,47.5,11
20161201|2016-04-27 03:30,27,47.5,47.5,47.5,47.5,2
20161201|2016-04-27 07:00,27,47.72,47.72,47.61,47.61,3
20161201|2016-04-27 07:30,27,47.53,47.58,47.53,47.58,14
20161201|2016-04-27 08:30,27,47.43,47.55,47.43,47.52,74
20161201|2016-04-27 09:00,27,47.55,47.55,47.4,47.4,86
20161201|2016-04-27 09:30,27,47.37,47.37,46.44,46.57,59
20161201|2016-04-27 10:00,27,46.48,46.86,46.48,46.86,8
20161201|2016-04-27 10:30,27,46.82,46.9,46.82,46.9,22
20161201|2016-04-27 11:30,27,47.27,47.43,47.22,47.41,11
20161201|2016-04-27 13:00,27,47.56,48.09,47.55,47.87,51
20161201|2016-04-27 13:30,27,47.83,47.85,47.83,47.85,3
20161201|2016-04-27 14:30,27,47.87,47.87,47.84,47.87,5
20161201|2016-04-27 21:30,28,47.69,47.69,47.69,47.69,1
20161201|2016-04-27 22:00,28,47.78,47.78,47.74,47.74,2
20161201|2016-04-27 22:30,28,47.72,47.72,47.72,47.72,1
20161201|2016-04-28 02:00,28,47.46,47.48,47.46,47.48,4
20161201|2016-04-28 02:30,28,47.75,47.79,47.75,47.79,2
20161201|2016-04-28 03:00,28,47.8,47.8,47.8,47.8,1
20161201|2016-04-28 04:00,28,48.1,48.1,47.91,47.91,2
20161201|2016-04-28 04:30,28,47.89,47.89,47.89,47.89,1
20161201|2016-04-28 07:30,28,48.05,48.05,48.05,48.05,1
20161201|2016-04-28 08:00,28,47.87,47.91,47.84,47.85,12
20161201|2016-04-28 08:30,28,47.77,47.97,47.77,47.96,26
20161201|2016-04-28 09:00,28,47.93,48.15,47.93,48.15,3
20161201|2016-04-28 10:00,28,48.08,48.18,48.08,48.12,5
20161201|2016-04-28 10:30,28,48.09,48.09,48.05,48.05,6
20161201|2016-04-28 11:00,28,48.19,48.19,48.07,48.07,4
20161201|2016-04-28 11:30,28,48.17,48.23,48.17,48.23,8
20161201|2016-04-28 12:00,28,48.33,48.33,48.33,48.33,13
20161201|2016-04-28 12:30,28,48.4,48.4,48.4,48.4,1
20161201|2016-04-28 13:00,28,48.42,48.5,48.34,48.5,5
20161201|2016-04-28 13:30,28,48.48,48.48,48.48,48.48,19
20161201|2016-04-28 14:30,28,48.05,48.05,47.96,47.96,2
20161201|2016-04-28 15:00,28,48.11,48.16,48.11,48.16,3
20161201|2016-04-28 21:30,29,48.36,48.36,48.36,48.36,1
20161201|2016-04-29 01:00,29,48.59,48.59,48.59,48.59,36
20161201|2016-04-29 01:30,29,48.68,48.68,48.68,48.68,1
20161201|2016-04-29 02:00,29,48.69,48.69,48.69,48.69,1
20161201|2016-04-29 04:30,29,48.8,48.8,48.8,48.8,1
20161201|2016-04-29 07:00,29,48.69,48.7,48.69,48.7,18
20161201|2016-04-29 07:30,29,48.79,48.79,48.64,48.64,227
20161201|2016-04-29 08:00,29,48.73,48.86,48.73,48.83,95
20161201|2016-04-29 08:30,29,48.88,48.98,48.8,48.8,35
20161201|2016-04-29 09:00,29,48.44,48.66,48.34,48.66,23
20161201|2016-04-29 09:30,29,48.72,48.72,48.54,48.54,8
20161201|2016-04-29 10:00,29,48.55,48.55,48.24,48.24,13
20161201|2016-04-29 10:30,29,47.85,47.93,47.85,47.93,28
20161201|2016-04-29 11:30,29,48.08,48.12,48.08,48.12,8
20161201|2016-04-29 12:00,29,48.05,48.05,48.05,48.05,1
20161201|2016-04-29 12:30,29,48.05,48.08,47.8,47.82,63
20161201|2016-04-29 13:00,29,47.9,48.26,47.8,48.26,85
20161201|2016-04-29 13:30,29,48.2,48.23,48.2,48.23,5
20161201|2016-04-29 14:00,29,48.3,48.3,48.3,48.3,1
20161201|2016-04-29 14:30,29,48.24,48.24,48.24,48.24,1
20161201|2016-04-29 15:30,29,48.25,48.25,48.25,48.25,2
20161201|2016-05-02 02:00,2,47.77,47.77,47.77,47.77,2
20161201|2016-05-02 03:00,2,47.83,47.83,47.71,47.71,2
20161201|2016-05-02 06:00,2,48.13,48.13,48.13,48.13,1
20161201|2016-05-02 07:00,2,48.05,48.1,48.05,48.1,2
20161201|2016-05-02 07:30,2,47.91,47.91,47.91,47.91,2
20161201|2016-05-02 08:00,2,48.12,48.12,48.07,48.07,6
20161201|2016-05-02 08:30,2,47.48,47.48,47.48,47.48,7
20161201|2016-05-02 09:00,2,47.56,47.56,47.26,47.31,12
20161201|2016-05-02 09:30,2,47.52,47.52,47.4,47.43,9
20161201|2016-05-02 10:00,2,47.68,47.68,47.66,47.66,5
20161201|2016-05-02 10:30,2,47.22,47.22,47.2,47.2,4
20161201|2016-05-02 11:00,2,47,47.09,47,47.09,2
20161201|2016-05-02 11:30,2,47.07,47.11,47.02,47.02,19
20161201|2016-05-02 12:00,2,47.14,47.3,47.1,47.28,10
20161201|2016-05-02 12:30,2,47.29,47.36,47.17,47.17,11
20161201|2016-05-02 13:00,2,47.17,47.32,47.08,47.08,37
20161201|2016-05-02 13:30,2,47.07,47.07,47.07,47.07,1
20161201|2016-05-02 20:00,3,47.1,47.1,47.1,47.1,1
20161201|2016-05-02 20:30,3,47.15,47.15,47.14,47.14,2
20161201|2016-05-02 23:30,3,47.32,47.32,47.29,47.29,3
20161201|2016-05-03 00:30,3,47.29,47.29,47.29,47.29,2
20161201|2016-05-03 01:00,3,47.19,47.5,47.19,47.5,3
20161201|2016-05-03 02:30,3,47.35,47.37,47.35,47.37,42
20161201|2016-05-03 03:30,3,47.21,47.24,46.93,46.93,4
20161201|2016-05-03 04:00,3,46.6,46.6,46.6,46.6,1
20161201|2016-05-03 06:00,3,46.72,46.8,46.72,46.8,2
20161201|2016-05-03 07:00,3,46.75,46.87,46.75,46.87,37
20161201|2016-05-03 07:30,3,46.63,46.92,46.63,46.92,31
20161201|2016-05-03 08:00,3,46.94,46.96,46.52,46.56,13
20161201|2016-05-03 08:30,3,46.47,46.6,46.4,46.48,13
20161201|2016-05-03 09:00,3,46.56,46.57,46.35,46.37,6
20161201|2016-05-03 09:30,3,46.21,46.3,46.09,46.16,49
20161201|2016-05-03 10:00,3,46.04,46.15,45.98,46.15,12
20161201|2016-05-03 10:30,3,46.34,46.37,46.3,46.35,6
20161201|2016-05-03 11:00,3,46.28,46.28,46.16,46.16,23
20161201|2016-05-03 12:00,3,46.21,46.3,46.21,46.25,23
20161201|2016-05-03 12:30,3,46.5,46.5,46.22,46.22,10
20161201|2016-05-03 13:00,3,46.12,46.17,46.08,46.16,83
20161201|2016-05-03 13:30,3,46.28,46.33,46.28,46.33,2
20161201|2016-05-03 14:00,3,46.34,46.44,46.34,46.43,34
20161201|2016-05-03 15:30,3,46.29,46.7,46.25,46.59,7
20161201|2016-05-03 23:00,4,46.26,46.28,46.26,46.28,2
20161201|2016-05-04 00:00,4,46.33,46.33,46.33,46.33,1
20161201|2016-05-04 01:30,4,46.25,46.25,46.25,46.25,1
20161201|2016-05-04 03:30,4,46.19,46.19,46.19,46.19,1
20161201|2016-05-04 04:30,4,46.21,46.21,46.15,46.15,2
20161201|2016-05-04 07:00,4,46.65,46.65,46.65,46.65,6
20161201|2016-05-04 07:30,4,46.78,46.94,46.78,46.94,68
20161201|2016-05-04 08:00,4,46.94,47.04,46.94,47.04,14
20161201|2016-05-04 08:30,4,47.07,47.23,47.05,47.14,66
20161201|2016-05-04 09:00,4,47.12,47.12,46.85,46.91,20
20161201|2016-05-04 09:30,4,46.61,46.81,46.38,46.49,51
20161201|2016-05-04 10:00,4,46.57,46.57,46.11,46.23,20
20161201|2016-05-04 10:30,4,46.35,46.35,46.12,46.12,6
20161201|2016-05-04 11:00,4,46.21,46.39,46.21,46.39,17
20161201|2016-05-04 11:30,4,46.24,46.24,45.91,45.93,32
20161201|2016-05-04 12:00,4,45.92,45.92,45.83,45.83,25
20161201|2016-05-04 12:30,4,45.97,45.97,45.95,45.95,2
20161201|2016-05-04 13:00,4,45.88,46.2,45.78,46.15,104
20161201|2016-05-04 13:30,4,46.21,46.28,46.2,46.2,36
20161201|2016-05-04 14:00,4,46.26,46.26,46.23,46.23,7
20161201|2016-05-04 14:30,4,46.25,46.25,46.25,46.25,5
20161201|2016-05-04 15:00,4,46.2,46.2,46.2,46.2,1
20161201|2016-05-04 15:30,4,46.3,46.45,46.3,46.45,2
20161201|2016-05-04 19:00,5,46.83,46.83,46.83,46.83,1
20161201|2016-05-04 19:30,5,46.81,46.81,46.81,46.81,1
20161201|2016-05-04 20:30,5,46.82,46.82,46.82,46.82,1
20161201|2016-05-05 00:30,5,46.75,46.75,46.75,46.75,1
20161201|2016-05-05 02:00,5,46.9,46.9,46.9,46.9,1
20161201|2016-05-05 02:30,5,47.07,47.07,47.07,47.07,40
20161201|2016-05-05 03:00,5,47.18,47.19,47.06,47.19,44
20161201|2016-05-05 03:30,5,47.19,47.19,47.19,47.19,7
20161201|2016-05-05 04:00,5,47.14,47.14,47.14,47.14,1
20161201|2016-05-05 04:30,5,47.22,47.22,47.22,47.22,1
20161201|2016-05-05 05:00,5,46.99,46.99,46.8,46.8,3
20161201|2016-05-05 05:30,5,47.19,47.19,47.19,47.19,2
20161201|2016-05-05 06:00,5,47.14,47.14,47.03,47.03,2
20161201|2016-05-05 07:00,5,47.41,47.62,47.41,47.57,7
20161201|2016-05-05 07:30,5,47.76,48.05,47.76,48.05,17
20161201|2016-05-05 08:00,5,48.06,48.06,47.71,47.77,17
20161201|2016-05-05 08:30,5,47.47,47.58,47.45,47.51,10
20161201|2016-05-05 09:00,5,47.46,47.81,47.43,47.5,22
20161201|2016-05-05 09:30,5,47.46,47.46,47.11,47.15,39
20161201|2016-05-05 10:00,5,46.98,47.11,46.98,47.11,4
20161201|2016-05-05 10:30,5,47.22,47.27,46.96,46.96,11
20161201|2016-05-05 11:00,5,47.01,47.01,46.84,46.88,21
20161201|2016-05-05 11:30,5,46.83,46.93,46.83,46.93,25
20161201|2016-05-05 12:00,5,46.8,46.8,46.38,46.38,29
20161201|2016-05-05 12:30,5,46.46,46.51,46.38,46.38,4
20161201|2016-05-05 13:00,5,46.39,46.61,46.31,46.54,30
20161201|2016-05-05 13:30,5,46.54,46.56,46.54,46.56,2
20161201|2016-05-05 14:00,5,46.6,46.6,46.6,46.6,1
20161201|2016-05-05 14:30,5,46.52,46.52,46.52,46.52,1
20161201|2016-05-06 01:30,6,46.23,46.24,46.23,46.24,20
20161201|2016-05-06 03:00,6,46.2,46.2,46.14,46.14,2
20161201|2016-05-06 04:00,6,46.39,46.39,46.39,46.39,1
20161201|2016-05-06 05:00,6,46.17,46.22,46.16,46.22,25
20161201|2016-05-06 05:30,6,46.2,46.2,46.2,46.2,1
20161201|2016-05-06 06:00,6,46.29,46.29,46.29,46.29,2
20161201|2016-05-06 06:30,6,46.16,46.16,45.9,45.97,15
20161201|2016-05-06 07:00,6,45.93,45.93,45.89,45.89,3
20161201|2016-05-06 07:30,6,46.03,46.19,45.86,46.15,13
20161201|2016-05-06 08:00,6,46.11,46.4,46.11,46.17,13
20161201|2016-05-06 08:30,6,46.16,46.66,46.16,46.66,3
20161201|2016-05-06 09:00,6,46.77,47,46.77,46.93,15
20161201|2016-05-06 09:30,6,47.05,47.05,46.75,46.75,530
20161201|2016-05-06 10:00,6,46.83,47.26,46.73,47.26,543
20161201|2016-05-06 10:30,6,47.29,47.48,47.25,47.36,44
20161201|2016-05-06 11:00,6,47.29,47.44,47.09,47.09,50
20161201|2016-05-06 11:30,6,47.09,47.09,46.95,47.07,23
20161201|2016-05-06 12:00,6,47.16,47.16,47.12,47.12,2
20161201|2016-05-06 12:30,6,46.89,46.89,46.8,46.8,6
20161201|2016-05-06 13:00,6,47.1,47.16,46.96,47.04,38
20161201|2016-05-06 13:30,6,46.97,47,46.93,46.96,7
20161201|2016-05-06 14:00,6,47.03,47.03,47.01,47.03,4
20161201|2016-05-08 17:00,9,47.78,47.84,47.75,47.84,5
20161201|2016-05-08 20:00,9,47.63,47.63,47.63,47.63,1
20161201|2016-05-08 21:30,9,47.6,47.62,47.6,47.62,58
20161201|2016-05-08 22:30,9,47.54,47.54,47.54,47.54,1
20161201|2016-05-09 03:00,9,47.32,47.32,47.32,47.32,4
20161201|2016-05-09 03:30,9,47.73,47.73,47.73,47.73,1
20161201|2016-05-09 06:00,9,47.46,47.47,47.46,47.47,2
20161201|2016-05-09 06:30,9,47.31,47.31,47.1,47.1,2
20161201|2016-05-09 07:00,9,47.12,47.15,46.92,46.93,17
20161201|2016-05-09 07:30,9,46.94,47.09,46.7,46.74,23
20161201|2016-05-09 08:00,9,46.57,46.71,46.37,46.47,27
20161201|2016-05-09 08:30,9,46.53,46.59,46.29,46.55,20
20161201|2016-05-09 09:00,9,46.58,46.62,46.26,46.29,11
20161201|2016-05-09 09:30,9,46.31,46.35,46.19,46.19,93
20161201|2016-05-09 10:00,9,46.31,46.42,45.79,45.79,48
20161201|2016-05-09 10:30,9,45.85,45.91,45.75,45.89,26
20161201|2016-05-09 11:00,9,45.81,45.98,45.68,45.92,51
20161201|2016-05-09 11:30,9,45.79,45.85,45.74,45.85,16
20161201|2016-05-09 12:00,9,45.84,46.03,45.84,46.03,31
20161201|2016-05-09 12:30,9,45.94,45.94,45.81,45.81,3
20161201|2016-05-09 13:00,9,45.76,45.82,45.69,45.74,7
20161201|2016-05-09 13:30,9,45.75,45.75,45.75,45.75,1
20161201|2016-05-09 14:00,9,45.71,45.79,45.71,45.78,15
20161201|2016-05-09 14:30,9,45.73,45.73,45.73,45.73,1
20161201|2016-05-09 15:00,9,45.81,45.85,45.81,45.85,3
20161201|2016-05-09 19:30,10,45.6,45.6,45.6,45.6,5
20161201|2016-05-09 22:00,10,45.92,45.92,45.92,45.92,1
20161201|2016-05-10 02:00,10,46.38,46.38,46.38,46.38,1
20161201|2016-05-10 02:30,10,46.15,46.15,46.11,46.11,3
20161201|2016-05-10 03:00,10,46.06,46.06,46.03,46.03,2
20161201|2016-05-10 03:30,10,46.3,46.3,46.27,46.27,4
20161201|2016-05-10 04:00,10,46.31,46.41,46.31,46.41,4
20161201|2016-05-10 04:30,10,46.2,46.36,46.2,46.34,3
20161201|2016-05-10 05:00,10,46.4,46.4,46.3,46.3,3
20161201|2016-05-10 05:30,10,46.24,46.24,46.06,46.06,8
20161201|2016-05-10 06:00,10,45.8,45.8,45.8,45.8,1
20161201|2016-05-10 07:00,10,46.07,46.24,46.07,46.24,3
20161201|2016-05-10 07:30,10,46.1,46.31,46.05,46.31,9
20161201|2016-05-10 08:00,10,46.17,46.17,46.15,46.15,3
20161201|2016-05-10 08:30,10,46.46,46.83,46.46,46.74,20
20161201|2016-05-10 09:00,10,46.68,46.79,46.42,46.42,47
20161201|2016-05-10 09:30,10,46.49,46.9,46.49,46.82,168
20161201|2016-05-10 10:00,10,46.85,46.9,46.74,46.9,161
20161201|2016-05-10 10:30,10,46.9,47.04,46.88,46.89,395
20161201|2016-05-10 11:00,10,46.95,46.95,46.95,46.95,4
20161201|2016-05-10 11:30,10,46.94,46.96,46.92,46.96,8
20161201|2016-05-10 12:00,10,46.9,47,46.84,46.93,344
20161201|2016-05-10 12:30,10,47.08,47.09,47.05,47.08,7
20161201|2016-05-10 13:00,10,47.05,47.34,47.03,47.34,40
20161201|2016-05-10 13:30,10,47.26,47.27,47.24,47.27,5
20161201|2016-05-10 14:00,10,47.27,47.35,47.25,47.3,12
20161201|2016-05-10 14:30,10,47.28,47.29,47.27,47.29,7
20161201|2016-05-10 15:00,10,47.26,47.28,47.26,47.26,16
20161201|2016-05-10 15:30,10,47.13,47.13,47.05,47.07,13
20161201|2016-05-10 19:00,11,47.13,47.13,47.13,47.13,1
20161201|2016-05-10 20:30,11,47.19,47.19,47.19,47.19,1
20161201|2016-05-11 01:00,11,47.18,47.18,47.15,47.15,2
20161201|2016-05-11 02:00,11,47.07,47.07,46.8,46.8,4
20161201|2016-05-11 02:30,11,46.73,46.73,46.59,46.6,4
20161201|2016-05-11 04:00,11,46.86,46.86,46.86,46.86,1
20161201|2016-05-11 04:30,11,47.01,47.01,47.01,47.01,1
20161201|2016-05-11 06:00,11,47.5,47.5,47.38,47.38,6
20161201|2016-05-11 07:00,11,47.44,47.44,47.44,47.44,1
20161201|2016-05-11 07:30,11,47.49,47.5,47.31,47.31,4
20161201|2016-05-11 08:00,11,47.26,47.26,47.14,47.15,20
20161201|2016-05-11 08:30,11,47.17,47.25,47,47,66
20161201|2016-05-11 09:00,11,46.95,46.95,46.89,46.89,2
20161201|2016-05-11 09:30,11,47.4,48.37,47.4,48.37,179
20161201|2016-05-11 10:00,11,48.41,48.55,48.1,48.55,42
20161201|2016-05-11 10:30,11,48.52,48.65,48.35,48.35,64
20161201|2016-05-11 11:00,11,48.46,48.47,48.4,48.43,6
20161201|2016-05-11 11:30,11,48.53,48.56,48.51,48.51,11
20161201|2016-05-11 12:00,11,48.56,48.75,48.56,48.73,58
20161201|2016-05-11 12:30,11,48.75,48.77,48.75,48.77,30
20161201|2016-05-11 13:00,11,48.63,48.9,48.57,48.81,66
20161201|2016-05-11 13:30,11,48.7,48.7,48.7,48.7,4
20161201|2016-05-11 15:00,11,48.7,48.7,48.7,48.7,1
20161201|2016-05-11 19:00,12,48.61,48.61,48.42,48.42,7
20161201|2016-05-11 20:00,12,48.5,48.5,48.5,48.5,2
20161201|2016-05-11 22:00,12,48.75,48.75,48.75,48.75,9
20161201|2016-05-11 23:30,12,48.67,48.67,48.67,48.67,1
20161201|2016-05-12 01:30,12,48.83,48.83,48.83,48.83,1
20161201|2016-05-12 02:30,12,48.76,48.9,48.76,48.9,21
20161201|2016-05-12 03:00,12,48.88,48.89,48.85,48.85,51
20161201|2016-05-12 03:30,12,48.99,48.99,48.99,48.99,1
20161201|2016-05-12 04:00,12,49.07,49.07,48.95,48.95,11
20161201|2016-05-12 05:00,12,49.07,49.07,49.07,49.07,1
20161201|2016-05-12 06:30,12,49.2,49.3,49.2,49.22,6
20161201|2016-05-12 07:00,12,49.15,49.2,49.15,49.18,5
20161201|2016-05-12 07:30,12,49.09,49.19,49.07,49.07,3
20161201|2016-05-12 08:00,12,49.1,49.33,49.1,49.27,52
20161201|2016-05-12 08:30,12,49.1,49.1,48.7,48.71,64
20161201|2016-05-12 09:00,12,48.75,48.75,48.54,48.59,13
20161201|2016-05-12 09:30,12,48.76,48.77,48.68,48.77,7
20161201|2016-05-12 10:00,12,48.46,48.49,48.2,48.4,82
20161201|2016-05-12 10:30,12,48.48,48.48,48.3,48.31,13
20161201|2016-05-12 11:00,12,48.4,48.7,48.4,48.7,132
20161201|2016-05-12 11:30,12,48.72,48.94,48.72,48.94,44
20161201|2016-05-12 12:00,12,48.89,48.89,48.71,48.71,28
20161201|2016-05-12 12:30,12,48.78,48.95,48.75,48.95,5
20161201|2016-05-12 13:00,12,49.07,49.29,49,49.26,49
20161201|2016-05-12 13:30,12,49.07,49.17,49.06,49.06,22
20161201|2016-05-12 14:30,12,49.08,49.08,49.08,49.08,5
20161201|2016-05-12 15:00,12,49.1,49.1,49.1,49.1,1
20161201|2016-05-12 19:30,13,48.84,48.84,48.84,48.84,1
20161201|2016-05-12 23:30,13,48.93,48.93,48.93,48.93,1
20161201|2016-05-13 01:00,13,48.88,48.88,48.88,48.88,1
20161201|2016-05-13 01:30,13,48.75,48.75,48.75,48.75,1
20161201|2016-05-13 02:00,13,48.76,48.81,48.76,48.8,5
20161201|2016-05-13 02:30,13,48.78,48.78,48.78,48.78,4
20161201|2016-05-13 04:00,13,48.86,48.86,48.86,48.86,1
20161201|2016-05-13 04:30,13,48.53,48.53,48.53,48.53,1
20161201|2016-05-13 06:30,13,48.85,48.85,48.85,48.85,1
20161201|2016-05-13 07:30,13,48.82,48.84,48.71,48.82,8
20161201|2016-05-13 08:00,13,48.87,48.94,48.79,48.82,9
20161201|2016-05-13 08:30,13,48.99,49.01,48.82,48.82,146
20161201|2016-05-13 09:00,13,48.54,48.76,48.53,48.58,60
20161201|2016-05-13 09:30,13,48.65,48.67,48.65,48.65,25
20161201|2016-05-13 10:00,13,48.94,48.98,48.91,48.92,12
20161201|2016-05-13 10:30,13,48.96,48.96,48.92,48.92,2
20161201|2016-05-13 11:00,13,49,49.03,48.81,48.81,210
20161201|2016-05-13 11:30,13,48.91,48.92,48.81,48.81,84
20161201|2016-05-13 12:30,13,48.83,48.86,48.8,48.8,11
20161201|2016-05-13 13:00,13,48.96,48.97,48.71,48.81,49
20161201|2016-05-13 13:30,13,48.68,48.68,48.68,48.68,3
20161201|2016-05-13 14:30,13,48.8,48.8,48.8,48.8,4
20161201|2016-05-15 21:00,16,49.47,49.47,49.47,49.47,1
20161201|2016-05-16 01:30,16,49.34,49.36,49.34,49.36,4
20161201|2016-05-16 02:00,16,49.4,49.4,49.4,49.4,1
20161201|2016-05-16 02:30,16,49.54,49.54,49.54,49.54,1
20161201|2016-05-16 05:30,16,49.54,49.54,49.54,49.54,1
20161201|2016-05-16 06:00,16,49.57,49.72,49.57,49.63,4
20161201|2016-05-16 06:30,16,49.62,49.65,49.62,49.65,5
20161201|2016-05-16 07:00,16,49.7,49.7,49.62,49.62,5
20161201|2016-05-16 07:30,16,49.53,49.63,49.53,49.63,6
20161201|2016-05-16 08:00,16,49.74,49.85,49.71,49.85,11
20161201|2016-05-16 08:30,16,49.83,50.07,49.83,50.02,92
20161201|2016-05-16 09:00,16,50.05,50.14,49.95,50.1,48
20161201|2016-05-16 09:30,16,49.92,49.95,49.83,49.83,60
20161201|2016-05-16 10:00,16,49.91,49.97,49.75,49.87,21
20161201|2016-05-16 10:30,16,49.99,50.01,49.96,49.97,4
20161201|2016-05-16 11:00,16,49.98,49.98,49.9,49.92,38
20161201|2016-05-16 11:30,16,49.93,49.98,49.9,49.93,16
20161201|2016-05-16 12:00,16,49.93,49.93,49.84,49.84,3
20161201|2016-05-16 12:30,16,49.88,49.94,49.78,49.94,7
20161201|2016-05-16 13:00,16,50,50.01,49.79,49.96,118
20161201|2016-05-16 13:30,16,49.97,49.99,49.95,49.98,18
20161201|2016-05-16 14:00,16,50.01,50.06,50,50.06,5
20161201|2016-05-16 14:30,16,50.07,50.18,50.07,50.18,21
20161201|2016-05-16 15:30,16,50.11,50.11,50.11,50.11,1
20161201|2016-05-16 19:30,17,49.99,49.99,49.99,49.99,1
20161201|2016-05-16 20:30,17,50.08,50.25,50.08,50.25,2
20161201|2016-05-16 21:00,17,50.38,50.38,50.38,50.38,1
20161201|2016-05-16 22:00,17,50.35,50.35,50.35,50.35,1
20161201|2016-05-16 22:30,17,50.36,50.36,50.36,50.36,2
20161201|2016-05-16 23:00,17,50.4,50.4,50.4,50.4,1
20161201|2016-05-17 01:30,17,50.54,50.55,50.52,50.52,12
20161201|2016-05-17 02:00,17,50.41,50.41,50.41,50.41,1
20161201|2016-05-17 02:30,17,50.35,50.35,50.32,50.32,2
20161201|2016-05-17 04:00,17,49.96,50.01,49.94,50.01,46
20161201|2016-05-17 06:00,17,49.91,49.92,49.91,49.92,2
20161201|2016-05-17 06:30,17,49.78,49.81,49.78,49.81,2
20161201|2016-05-17 07:00,17,50.05,50.05,49.93,49.93,5
20161201|2016-05-17 07:30,17,50.01,50.01,49.91,49.91,15
20161201|2016-05-17 08:00,17,49.96,50.17,49.83,50.04,57
20161201|2016-05-17 08:30,17,49.99,50.23,49.89,50.21,19
20161201|2016-05-17 09:00,17,50.21,50.37,50.13,50.18,29
20161201|2016-05-17 09:30,17,50.15,50.41,50.15,50.36,8
20161201|2016-05-17 10:00,17,50.41,50.42,50.34,50.42,9
20161201|2016-05-17 10:30,17,50.48,50.55,50.43,50.43,11
20161201|2016-05-17 11:00,17,50.48,50.49,50.39,50.39,29
20161201|2016-05-17 11:30,17,50.38,50.38,50.15,50.15,31
20161201|2016-05-17 12:00,17,50.15,50.26,50.15,50.16,4
20161201|2016-05-17 12:30,17,50.23,50.23,50.23,50.23,1
20161201|2016-05-17 13:00,17,50.23,50.55,50.21,50.5,56
20161201|2016-05-17 13:30,17,50.51,50.51,50.49,50.49,9
20161201|2016-05-17 14:00,17,50.68,50.7,50.59,50.59,17
20161201|2016-05-17 14:30,17,50.59,50.71,50.53,50.68,13
20161201|2016-05-17 15:30,17,50.72,50.78,50.6,50.67,9
20161201|2016-05-17 16:00,17,50.67,50.67,50.6,50.6,6
20161201|2016-05-17 16:30,17,50.6,50.6,50.55,50.55,4
20161201|2016-05-17 20:30,18,50.47,50.54,50.47,50.54,3
20161201|2016-05-17 21:30,18,50.51,50.52,50.51,50.52,2
20161201|2016-05-17 22:30,18,50.52,50.55,50.52,50.55,6
20161201|2016-05-17 23:30,18,50.51,50.54,50.51,50.53,25
20161201|2016-05-18 02:00,18,50.41,50.41,50.41,50.41,1
20161201|2016-05-18 02:30,18,50.32,50.32,50.32,50.32,1
20161201|2016-05-18 03:00,18,50.28,50.28,50.28,50.28,1
20161201|2016-05-18 04:30,18,50.39,50.39,50.39,50.39,1
20161201|2016-05-18 07:00,18,50.37,50.37,50.31,50.31,2
20161201|2016-05-18 07:30,18,50.31,50.34,50.26,50.26,12
20161201|2016-05-18 08:00,18,50.38,50.46,50.38,50.44,8
20161201|2016-05-18 08:30,18,50.44,50.6,50.36,50.6,29
20161201|2016-05-18 09:00,18,50.61,50.7,50.57,50.65,47
20161201|2016-05-18 09:30,18,50.65,50.79,50.38,50.49,96
20161201|2016-05-18 10:00,18,50.47,50.88,50.47,50.86,53
20161201|2016-05-18 10:30,18,50.86,51.1,50.85,50.91,39
20161201|2016-05-18 11:00,18,50.95,50.95,50.92,50.95,30
20161201|2016-05-18 11:30,18,51.01,51.01,50.86,50.94,64
20161201|2016-05-18 12:00,18,50.96,50.96,50.84,50.89,24
20161201|2016-05-18 12:30,18,50.9,50.93,50.88,50.93,10
20161201|2016-05-18 13:00,18,50.84,50.84,50.28,50.38,151
20161201|2016-05-18 13:30,18,50.38,50.38,50.23,50.23,4
20161201|2016-05-18 14:00,18,50.27,50.27,49.99,50,160
20161201|2016-05-18 14:30,18,49.91,49.98,49.89,49.91,10
20161201|2016-05-18 15:00,18,50.05,50.05,50,50,13
20161201|2016-05-18 19:00,19,50.08,50.08,50.08,50.08,1
20161201|2016-05-18 20:00,19,49.75,49.75,49.75,49.75,3
20161201|2016-05-18 20:30,19,49.58,49.58,49.58,49.58,4
20161201|2016-05-18 21:00,19,49.62,49.62,49.62,49.62,5
20161201|2016-05-18 21:30,19,49.57,49.57,49.57,49.57,1
20161201|2016-05-18 22:30,19,49.57,49.57,49.57,49.57,1
20161201|2016-05-19 00:00,19,49.7,49.7,49.66,49.66,2
20161201|2016-05-19 02:00,19,49.5,49.5,49.29,49.29,14
20161201|2016-05-19 03:00,19,49.53,49.53,49.36,49.36,2
20161201|2016-05-19 03:30,19,49.26,49.26,49.26,49.26,4
20161201|2016-05-19 04:00,19,49.27,49.3,49.27,49.3,2
20161201|2016-05-19 04:30,19,49.2,49.2,49.2,49.2,1
20161201|2016-05-19 05:30,19,49.39,49.39,49.39,49.39,2
20161201|2016-05-19 06:00,19,49.34,49.35,49.32,49.32,13
20161201|2016-05-19 06:30,19,49.41,49.41,49.41,49.41,2
20161201|2016-05-19 07:00,19,49.3,49.3,49.21,49.22,4
20161201|2016-05-19 07:30,19,49.19,49.42,49.11,49.42,9
20161201|2016-05-19 08:00,19,49.53,49.59,49.5,49.59,6
20161201|2016-05-19 08:30,19,49.28,49.37,49.1,49.1,11
20161201|2016-05-19 09:00,19,49.14,49.14,48.95,49.08,21
20161201|2016-05-19 09:30,19,49.12,49.34,49.06,49.06,24
20161201|2016-05-19 10:00,19,49.05,49.29,49.03,49.25,66
20161201|2016-05-19 10:30,19,49.3,49.64,49.28,49.62,13
20161201|2016-05-19 11:00,19,49.69,50.01,49.69,49.87,24
20161201|2016-05-19 11:30,19,49.76,49.83,49.76,49.82,10
20161201|2016-05-19 12:00,19,49.94,49.94,49.9,49.9,2
20161201|2016-05-19 12:30,19,50.01,50.04,49.94,49.98,26
20161201|2016-05-19 13:00,19,50.05,50.25,50.02,50.22,108
20161201|2016-05-19 13:30,19,50.21,50.21,50.21,50.21,1
20161201|2016-05-19 14:00,19,50.16,50.16,50.16,50.16,1
20161201|2016-05-19 14:30,19,50.21,50.21,50.21,50.21,8
20161201|2016-05-19 15:00,19,50.13,50.16,50.12,50.16,3
20161201|2016-05-19 19:00,20,50.5,50.51,50.5,50.51,3
20161201|2016-05-19 20:00,20,50.52,50.52,50.52,50.52,1
20161201|2016-05-19 20:30,20,50.52,50.52,50.52,50.52,1
20161201|2016-05-19 21:00,20,50.64,50.64,50.64,50.64,1
20161201|2016-05-20 00:30,20,50.55,50.55,50.55,50.55,1
20161201|2016-05-20 01:30,20,50.41,50.41,50.39,50.39,10
20161201|2016-05-20 03:00,20,50.52,50.52,50.52,50.52,15
20161201|2016-05-20 05:00,20,50.27,50.27,50.26,50.26,10
20161201|2016-05-20 07:00,20,50.15,50.2,50.15,50.2,22
20161201|2016-05-20 07:30,20,50.06,50.1,50.06,50.1,27
20161201|2016-05-20 08:00,20,50.2,50.3,50.19,50.3,67
20161201|2016-05-20 08:30,20,50.44,50.44,49.85,49.85,942
20161201|2016-05-20 09:00,20,49.97,50.02,49.58,49.66,31
20161201|2016-05-20 09:30,20,49.66,49.82,49.66,49.82,6
20161201|2016-05-20 10:00,20,49.82,50.24,49.82,50.16,146
20161201|2016-05-20 10:30,20,50.19,50.23,50.17,50.21,4
20161201|2016-05-20 11:00,20,50.03,50.2,50.03,50.18,5
20161201|2016-05-20 11:30,20,50.12,50.12,50.03,50.03,3
20161201|2016-05-20 12:00,20,50.03,50.09,50.01,50.09,3
20161201|2016-05-20 12:30,20,50.03,50.09,50.03,50.09,4
20161201|2016-05-20 13:00,20,49.94,50.07,49.85,50.05,17
20161201|2016-05-20 13:30,20,50,50,50,50,2
20161201|2016-05-23 04:30,23,49.7,49.7,49.7,49.7,1
20161201|2016-05-23 05:00,23,49.51,49.51,49.51,49.51,1
20161201|2016-05-23 07:00,23,49.52,49.52,49.26,49.26,4
20161201|2016-05-23 07:30,23,49.37,49.37,49.27,49.29,3
20161201|2016-05-23 08:00,23,49.36,49.36,49.12,49.16,32
20161201|2016-05-23 08:30,23,49.27,49.43,49.2,49.43,10
20161201|2016-05-23 09:00,23,49.46,49.74,49.46,49.71,31
20161201|2016-05-23 09:30,23,49.76,49.76,49.53,49.55,15
20161201|2016-05-23 10:00,23,49.71,49.78,49.71,49.76,24
20161201|2016-05-23 10:30,23,49.53,49.53,49.45,49.45,3
20161201|2016-05-23 11:00,23,49.39,49.52,49.39,49.52,6
20161201|2016-05-23 11:30,23,49.48,49.5,49.41,49.41,5
20161201|2016-05-23 12:00,23,49.64,49.77,49.64,49.77,2
20161201|2016-05-23 12:30,23,49.74,49.74,49.7,49.73,3
20161201|2016-05-23 13:00,23,49.79,49.85,49.73,49.85,15
20161201|2016-05-23 13:30,23,49.84,49.88,49.83,49.85,8
20161201|2016-05-23 14:00,23,49.78,49.78,49.77,49.77,5
20161201|2016-05-23 14:30,23,49.82,49.82,49.82,49.82,1
20161201|2016-05-23 22:30,24,49.61,49.61,49.61,49.61,1
20161201|2016-05-24 00:00,24,49.62,49.62,49.62,49.62,10
20161201|2016-05-24 06:30,24,49.72,49.83,49.72,49.83,4
20161201|2016-05-24 07:00,24,49.95,50.04,49.95,50.04,3
20161201|2016-05-24 07:30,24,50.04,50.18,50.04,50.18,2
20161201|2016-05-24 08:00,24,50.03,50.03,49.84,49.87,15
20161201|2016-05-24 08:30,24,49.95,50.07,49.87,49.95,20
20161201|2016-05-24 09:00,24,50,50.28,50,50.26,34
20161201|2016-05-24 09:30,24,50.26,50.53,50.2,50.49,76
20161201|2016-05-24 10:00,24,50.41,50.47,50.41,50.44,3
20161201|2016-05-24 10:30,24,50.31,50.31,50.16,50.19,79
20161201|2016-05-24 11:00,24,50.23,50.23,50.18,50.18,4
20161201|2016-05-24 11:30,24,50.26,50.26,50.26,50.26,1
20161201|2016-05-24 12:00,24,50.35,50.48,50.26,50.26,110
20161201|2016-05-24 12:30,24,50.42,50.42,50.42,50.42,8
20161201|2016-05-24 13:00,24,50.35,50.38,50.2,50.3,50
20161201|2016-05-24 13:30,24,50.29,50.29,50.29,50.29,1
20161201|2016-05-24 14:00,24,50.34,50.34,50.34,50.34,1
20161201|2016-05-24 14:30,24,50.4,50.4,50.4,50.4,1
20161201|2016-05-24 15:00,24,50.37,50.37,50.37,50.37,1
20161201|2016-05-24 15:30,24,50.49,50.68,50.49,50.65,53
20161201|2016-05-24 23:00,25,50.67,50.67,50.67,50.67,5
20161201|2016-05-25 01:00,25,50.74,50.74,50.74,50.74,1
20161201|2016-05-25 01:30,25,50.94,51,50.86,50.88,13
20161201|2016-05-25 02:30,25,50.76,50.76,50.76,50.76,1
20161201|2016-05-25 03:00,25,50.88,50.88,50.88,50.88,1
20161201|2016-05-25 07:30,25,50.73,50.73,50.68,50.68,2
20161201|2016-05-25 08:00,25,50.54,50.54,50.47,50.47,5
20161201|2016-05-25 08:30,25,50.86,50.91,50.79,50.9,9
20161201|2016-05-25 09:00,25,50.86,51.01,50.81,50.85,48
20161201|2016-05-25 09:30,25,50.72,51.04,50.35,50.42,70
20161201|2016-05-25 10:00,25,50.44,50.6,50.44,50.49,19
20161201|2016-05-25 10:30,25,50.6,50.65,50.57,50.57,6
20161201|2016-05-25 11:00,25,50.51,50.57,50.48,50.57,5
20161201|2016-05-25 11:30,25,50.63,50.64,50.62,50.62,6
20161201|2016-05-25 12:00,25,50.73,50.93,50.73,50.93,20
20161201|2016-05-25 12:30,25,50.89,50.89,50.89,50.89,2
20161201|2016-05-25 13:00,25,50.9,51.17,50.9,51.17,18
20161201|2016-05-25 13:30,25,51.15,51.31,51.15,51.22,29
20161201|2016-05-25 20:00,26,51.31,51.35,51.31,51.35,2
20161201|2016-05-26 03:00,26,51.41,51.41,51.41,51.41,1
20161201|2016-05-26 06:00,26,51.36,51.36,51.36,51.36,6
20161201|2016-05-26 07:00,26,51.7,51.7,51.53,51.55,8
20161201|2016-05-26 07:30,26,51.54,51.64,51.4,51.4,72
20161201|2016-05-26 08:00,26,51.6,51.6,51.58,51.58,2
20161201|2016-05-26 08:30,26,51.51,51.51,51.22,51.35,10
20161201|2016-05-26 09:00,26,51.27,51.36,51.27,51.36,2
20161201|2016-05-26 09:30,26,51.23,51.23,50.81,50.82,36
20161201|2016-05-26 10:00,26,50.92,51.23,50.92,51.23,4
20161201|2016-05-26 10:30,26,51.29,51.3,51.19,51.29,13
20161201|2016-05-26 11:00,26,51.37,51.42,51.26,51.26,16
20161201|2016-05-26 11:30,26,51.19,51.25,51.12,51.25,43
20161201|2016-05-26 12:30,26,51.23,51.24,51.23,51.24,2
20161201|2016-05-26 13:00,26,51.33,51.33,51.08,51.09,18
20161201|2016-05-26 13:30,26,51.07,51.07,51.07,51.07,1
20161201|2016-05-26 14:00,26,50.97,50.98,50.92,50.92,3
20161201|2016-05-26 14:30,26,50.93,50.94,50.93,50.94,2
20161201|2016-05-27 04:00,27,50.42,50.42,50.42,50.42,1
20161201|2016-05-27 07:00,27,50.66,50.66,50.6,50.6,2
20161201|2016-05-27 07:30,27,50.75,50.75,50.39,50.39,96
20161201|2016-05-27 08:00,27,50.39,50.64,50.36,50.62,14
20161201|2016-05-27 08:30,27,50.55,50.55,50.37,50.37,8
20161201|2016-05-27 09:00,27,50.52,50.91,50.52,50.83,41
20161201|2016-05-27 09:30,27,50.83,50.83,50.76,50.77,5
20161201|2016-05-27 10:00,27,50.83,51.01,50.81,51.01,15
20161201|2016-05-27 10:30,27,51.06,51.07,51.06,51.07,5
20161201|2016-05-27 11:00,27,50.88,50.88,50.88,50.88,1
20161201|2016-05-27 11:30,27,50.9,50.94,50.9,50.94,23
20161201|2016-05-27 12:00,27,50.92,51.01,50.92,51.01,28
20161201|2016-05-27 12:30,27,51.04,51.04,50.9,50.93,4
20161201|2016-05-27 13:30,27,50.99,51.03,50.99,51.03,14
20161201|2016-05-27 14:00,27,51.07,51.1,51.07,51.1,5
20161201|2016-05-27 14:30,27,51.16,51.22,51.16,51.22,2
20161201|2016-05-27 15:00,27,51.18,51.2,51.18,51.2,38
20161201|2016-05-27 15:30,27,51.2,51.2,51.19,51.19,8
20161201|2016-05-29 17:00,30,51.45,51.45,51.45,51.45,1
20161201|2016-05-29 19:30,30,51.17,51.17,51.13,51.13,2
20161201|2016-05-29 23:00,30,50.89,50.89,50.89,50.89,1
20161201|2016-05-30 02:00,30,50.99,51,50.99,51,5
20161201|2016-05-30 09:00,30,50.94,50.95,50.94,50.95,2
20161201|2016-05-30 11:00,30,51.27,51.27,51.27,51.27,1
20161201|2016-05-30 12:00,30,51.3,51.3,51.3,51.3,3
20161201|2016-05-31 00:30,31,51.26,51.26,51.26,51.26,1
20161201|2016-05-31 01:30,31,51.21,51.21,51.21,51.21,1
20161201|2016-05-31 03:30,31,50.98,50.98,50.98,50.98,1
20161201|2016-05-31 07:30,31,51.15,51.15,51.11,51.11,2
20161201|2016-05-31 08:30,31,51.15,51.53,51.15,51.5,9
20161201|2016-05-31 09:00,31,51.48,51.63,51.45,51.63,76
20161201|2016-05-31 09:30,31,51.74,51.74,51.56,51.61,52
20161201|2016-05-31 10:00,31,51.57,51.64,51.48,51.64,8
20161201|2016-05-31 10:30,31,51.58,51.58,51.57,51.57,3
20161201|2016-05-31 11:00,31,51.55,51.55,51.54,51.54,30
20161201|2016-05-31 11:30,31,51.71,51.73,51.64,51.64,11
20161201|2016-05-31 12:00,31,51.58,51.58,51.49,51.52,29
20161201|2016-05-31 12:30,31,51.09,51.13,51.06,51.1,16
20161201|2016-05-31 13:00,31,51.14,51.19,50.83,50.83,13
20161201|2016-05-31 13:30,31,50.73,50.73,50.63,50.63,84
20161201|2016-05-31 14:00,31,50.57,50.57,50.56,50.56,2
20161201|2016-05-31 14:30,31,50.7,50.7,50.7,50.7,1
20161201|2016-05-31 20:30,1,50.8,50.8,50.8,50.8,1
20161201|2016-05-31 22:30,1,50.4,50.4,50.4,50.4,1
20161201|2016-06-01 03:30,1,50.26,50.26,50.26,50.26,1
20161201|2016-06-01 04:00,1,50.16,50.16,50.02,50.02,12
20161201|2016-06-01 05:00,1,50.04,50.06,50.04,50.06,2
20161201|2016-06-01 05:30,1,50.23,50.23,50.23,50.23,1
20161201|2016-06-01 06:30,1,50.23,50.23,50.23,50.23,1
20161201|2016-06-01 07:00,1,50.26,50.36,50.26,50.31,5
20161201|2016-06-01 07:30,1,50.2,50.2,50.17,50.17,2
20161201|2016-06-01 08:00,1,50.15,50.15,49.75,49.78,23
20161201|2016-06-01 08:30,1,49.85,49.9,49.7,49.7,19
20161201|2016-06-01 09:00,1,49.9,50.02,49.9,49.99,11
20161201|2016-06-01 09:30,1,49.99,50.17,49.99,50.02,51
20161201|2016-06-01 10:00,1,50.21,50.96,50.21,50.56,53
20161201|2016-06-01 10:30,1,50.67,50.74,50.67,50.68,33
20161201|2016-06-01 11:00,1,50.69,50.96,50.69,50.89,21
20161201|2016-06-01 11:30,1,50.76,50.76,50.62,50.62,23
20161201|2016-06-01 12:00,1,50.71,50.72,50.71,50.72,2
20161201|2016-06-01 12:30,1,50.69,50.75,50.63,50.63,27
20161201|2016-06-01 13:00,1,50.61,50.83,50.56,50.83,23
20161201|2016-06-01 14:00,1,50.95,51,50.95,50.98,10
20161201|2016-06-01 14:30,1,50.95,50.95,50.94,50.94,5
20161201|2016-06-01 15:00,1,50.92,50.92,50.92,50.92,1
20161201|2016-06-01 15:30,1,50.95,50.96,50.73,50.76,7
20161201|2016-06-01 16:00,1,50.69,50.71,50.69,50.71,118
20161201|2016-06-01 19:00,2,50.71,50.71,50.71,50.71,99
20161201|2016-06-02 02:00,2,50.82,51.25,50.82,51.25,2
20161201|2016-06-02 02:30,2,51.21,51.21,51.21,51.21,1
20161201|2016-06-02 06:00,2,50.69,50.69,50.69,50.69,1
20161201|2016-06-02 07:00,2,50.77,50.77,50.75,50.75,5
20161201|2016-06-02 07:30,2,50.6,50.6,50.39,50.39,18
20161201|2016-06-02 08:00,2,50.3,50.37,49.93,50.08,19
20161201|2016-06-02 08:30,2,50.22,50.27,50.07,50.07,77
20161201|2016-06-02 09:00,2,50.18,50.26,49.95,49.95,6
20161201|2016-06-02 09:30,2,49.97,50.09,49.96,50.09,5
20161201|2016-06-02 10:00,2,50.26,50.77,50.26,50.74,17
20161201|2016-06-02 10:30,2,50.82,51.1,50.78,51.1,20
20161201|2016-06-02 11:00,2,50.99,51.12,50.99,51.03,40
20161201|2016-06-02 11:30,2,51.14,51.22,51.03,51.04,84
20161201|2016-06-02 12:00,2,51.18,51.18,50.91,50.91,13
20161201|2016-06-02 12:30,2,51.01,51.01,50.97,50.99,3
20161201|2016-06-02 13:00,2,51.04,51.2,50.98,50.98,34
20161201|2016-06-02 13:30,2,50.96,50.96,50.91,50.91,3
20161201|2016-06-02 14:00,2,50.8,50.82,50.79,50.79,6
20161201|2016-06-02 14:30,2,50.77,50.81,50.76,50.81,7
20161201|2016-06-02 15:30,2,50.81,50.81,50.81,50.81,1
20161201|2016-06-02 16:30,2,50.94,50.94,50.94,50.94,1
20161201|2016-06-02 19:30,3,51.12,51.12,51.12,51.12,1
20161201|2016-06-03 03:30,3,51.04,51.04,51.02,51.02,12
20161201|2016-06-03 06:30,3,50.78,50.78,50.78,50.78,1
20161201|2016-06-03 07:00,3,50.74,50.76,50.74,50.76,3
20161201|2016-06-03 07:30,3,50.77,51.07,50.5,50.97,71
20161201|2016-06-03 08:00,3,51.03,51.08,50.67,50.93,45
20161201|2016-06-03 08:30,3,50.91,50.91,50.71,50.72,6
20161201|2016-06-03 09:00,3,50.66,50.77,50.58,50.6,14
20161201|2016-06-03 09:30,3,50.45,50.64,50.41,50.64,20
20161201|2016-06-03 10:00,3,50.41,50.5,50.32,50.49,19
20161201|2016-06-03 10:30,3,50.52,50.62,50.51,50.62,8
20161201|2016-06-03 11:00,3,50.6,50.81,50.6,50.81,8
20161201|2016-06-03 11:30,3,50.67,50.67,50.64,50.64,3
20161201|2016-06-03 12:00,3,50.46,50.46,50.24,50.31,26
20161201|2016-06-03 12:30,3,50.33,50.5,50.33,50.5,65
20161201|2016-06-03 13:00,3,50.4,50.56,50.25,50.56,55
20161201|2016-06-03 13:30,3,50.59,50.7,50.59,50.62,33
20161201|2016-06-03 14:00,3,50.62,50.67,50.55,50.55,19
20161201|2016-06-03 14:30,3,50.63,50.63,50.6,50.63,19
20161201|2016-06-03 15:30,3,50.65,50.65,50.65,50.65,1
20161201|2016-06-05 22:30,6,50.84,50.84,50.84,50.84,1
20161201|2016-06-05 23:00,6,50.94,50.94,50.94,50.94,3
20161201|2016-06-05 23:30,6,50.9,50.9,50.9,50.9,1
20161201|2016-06-06 01:30,6,50.8,50.81,50.8,50.8,15
20161201|2016-06-06 02:00,6,50.9,51.03,50.9,51.03,2
20161201|2016-06-06 03:00,6,50.99,51,50.99,51,3
20161201|2016-06-06 07:00,6,51.11,51.58,51.11,51.58,35
20161201|2016-06-06 07:30,6,51.51,51.51,51.39,51.39,6
20161201|2016-06-06 08:00,6,51.42,51.43,51.32,51.37,19
20161201|2016-06-06 08:30,6,51.38,51.51,51.22,51.51,78
20161201|2016-06-06 09:00,6,51.58,51.58,51.58,51.58,1
20161201|2016-06-06 09:30,6,51.54,51.62,51.54,51.54,17
20161201|2016-06-06 10:00,6,51.53,51.62,51.4,51.4,74
20161201|2016-06-06 10:30,6,51.47,51.49,51.47,51.49,16
20161201|2016-06-06 11:00,6,51.4,51.41,51.35,51.38,8
20161201|2016-06-06 11:30,6,51.22,51.26,50.96,51.15,17
20161201|2016-06-06 12:00,6,51.21,51.23,51.21,51.23,2
20161201|2016-06-06 12:30,6,51.16,51.26,51.15,51.26,9
20161201|2016-06-06 13:00,6,51.31,51.54,51.21,51.51,31
20161201|2016-06-06 13:30,6,51.41,51.46,51.41,51.46,6
20161201|2016-06-06 14:00,6,51.52,51.52,51.52,51.52,15
20161201|2016-06-06 14:30,6,51.5,51.53,51.5,51.53,28
20161201|2016-06-06 15:00,6,51.56,51.56,51.56,51.56,1
20161201|2016-06-07 03:00,7,51.58,51.58,51.58,51.58,1
20161201|2016-06-07 06:30,7,52.13,52.14,52,52,14
20161201|2016-06-07 07:00,7,52.08,52.08,52.01,52.02,4
20161201|2016-06-07 07:30,7,52.01,52.07,52.01,52.07,8
20161201|2016-06-07 08:00,7,52.07,52.07,51.92,51.94,19
20161201|2016-06-07 08:30,7,51.88,51.97,51.8,51.8,6
20161201|2016-06-07 09:00,7,51.91,52.05,51.91,52.05,3
20161201|2016-06-07 09:30,7,51.85,51.85,51.74,51.81,27
20161201|2016-06-07 10:00,7,51.79,51.93,51.79,51.9,6
20161201|2016-06-07 10:30,7,52.05,52.05,51.89,51.89,23
20161201|2016-06-07 12:00,7,52.06,52.08,52.02,52.06,14
20161201|2016-06-07 12:30,7,52.06,52.06,52.06,52.06,1
20161201|2016-06-07 13:00,7,52.11,52.32,52.11,52.32,28
20161201|2016-06-07 13:30,7,52.27,52.36,52.26,52.36,20
20161201|2016-06-07 14:00,7,52.39,52.39,52.39,52.39,1
20161201|2016-06-07 14:30,7,52.38,52.43,52.38,52.43,2
20161201|2016-06-07 15:30,7,52.31,52.32,52.27,52.27,8
20161201|2016-06-08 00:00,8,52.38,52.38,52.38,52.38,1
20161201|2016-06-08 01:30,8,52.33,52.33,52.33,52.33,1
20161201|2016-06-08 02:00,8,52.23,52.23,52.23,52.23,1
20161201|2016-06-08 04:30,8,52.68,52.68,52.68,52.68,1
20161201|2016-06-08 05:00,8,52.78,53.09,52.78,53.05,4
20161201|2016-06-08 07:00,8,53.04,53.04,52.98,52.98,8
20161201|2016-06-08 07:30,8,53.04,53.04,53.04,53.04,1
20161201|2016-06-08 08:00,8,53.02,53.12,52.9,52.9,22
20161201|2016-06-08 08:30,8,53.03,53.19,53.03,53.18,10
20161201|2016-06-08 09:00,8,53.17,53.17,53.01,53.09,30
20161201|2016-06-08 09:30,8,52.97,53.26,52.84,52.92,68
20161201|2016-06-08 10:00,8,52.98,52.99,52.7,52.89,76
20161201|2016-06-08 10:30,8,52.96,53.1,52.96,53.04,84
20161201|2016-06-08 11:00,8,53.15,53.19,53.15,53.19,33
20161201|2016-06-08 11:30,8,53.17,53.22,52.99,53.06,29
20161201|2016-06-08 12:00,8,53,53.03,52.93,52.93,6
20161201|2016-06-08 12:30,8,52.94,53.17,52.94,53.17,6
20161201|2016-06-08 13:00,8,53.18,53.27,53.12,53.23,59
20161201|2016-06-08 13:30,8,53.18,53.21,53.16,53.18,77
20161201|2016-06-08 14:00,8,53.17,53.17,53.17,53.17,3
20161201|2016-06-08 14:30,8,53.13,53.34,53.13,53.33,37
20161201|2016-06-08 15:00,8,53.4,53.54,53.4,53.47,9
20161201|2016-06-09 01:30,9,53.47,53.47,53.47,53.47,1
20161201|2016-06-09 02:00,9,53.52,53.52,53.52,53.52,1
20161201|2016-06-09 02:30,9,53.11,53.11,53.11,53.11,1
20161201|2016-06-09 03:00,9,53.06,53.06,53.06,53.06,1
20161201|2016-06-09 03:30,9,53.14,53.14,53.11,53.11,81
20161201|2016-06-09 04:00,9,53.08,53.1,53.08,53.08,22
20161201|2016-06-09 05:00,9,52.75,52.75,52.75,52.75,1
20161201|2016-06-09 06:00,9,52.81,52.81,52.81,52.81,1
20161201|2016-06-09 07:30,9,52.45,52.53,52.45,52.51,7
20161201|2016-06-09 08:00,9,52.44,52.44,52.3,52.37,18
20161201|2016-06-09 08:30,9,52.46,52.6,52.46,52.58,7
20161201|2016-06-09 09:00,9,52.57,52.57,52.57,52.57,1
20161201|2016-06-09 09:30,9,52.6,52.72,52.55,52.72,14
20161201|2016-06-09 10:00,9,52.71,52.85,52.71,52.83,4
20161201|2016-06-09 10:30,9,52.79,52.79,52.62,52.62,3
20161201|2016-06-09 11:00,9,52.57,52.68,52.57,52.68,2
20161201|2016-06-09 11:30,9,52.66,52.66,52.59,52.62,9
20161201|2016-06-09 12:00,9,52.75,52.82,52.75,52.82,14
20161201|2016-06-09 12:30,9,52.67,52.67,52.67,52.67,1
20161201|2016-06-09 13:00,9,52.8,52.83,52.8,52.83,2
20161201|2016-06-09 13:30,9,52.7,52.72,52.67,52.67,7
20161201|2016-06-09 14:30,9,52.73,52.78,52.73,52.78,3
20161201|2016-06-09 15:00,9,52.6,52.6,52.6,52.6,42
20161201|2016-06-09 23:30,10,52.45,52.45,52.45,52.45,1
20161201|2016-06-10 03:00,10,52.19,52.19,52.05,52.05,3
20161201|2016-06-10 03:30,10,51.98,51.98,51.93,51.93,2
20161201|2016-06-10 04:00,10,51.85,51.88,51.85,51.88,2
20161201|2016-06-10 05:00,10,51.96,51.96,51.96,51.96,1
20161201|2016-06-10 05:30,10,52.15,52.15,52.15,52.15,1
20161201|2016-06-10 07:30,10,51.98,52,51.96,51.96,15
20161201|2016-06-10 08:00,10,51.94,51.94,51.82,51.82,3
20161201|2016-06-10 08:30,10,51.94,51.94,51.77,51.91,7
20161201|2016-06-10 09:00,10,51.84,52.02,51.84,52.02,18
20161201|2016-06-10 09:30,10,52.02,52.1,51.88,51.88,39
20161201|2016-06-10 10:00,10,51.9,51.9,51.66,51.74,39
20161201|2016-06-10 10:30,10,51.78,51.79,51.77,51.77,10
20161201|2016-06-10 11:00,10,51.67,51.78,51.66,51.66,7
20161201|2016-06-10 11:30,10,51.67,51.67,51.67,51.67,26
20161201|2016-06-10 12:00,10,51.57,51.69,51.57,51.69,6
20161201|2016-06-10 12:30,10,51.58,51.58,51.58,51.58,1
20161201|2016-06-10 13:00,10,51.59,51.59,51.29,51.39,625
20161201|2016-06-10 13:30,10,51.41,51.42,51.4,51.42,228
20161201|2016-06-10 14:00,10,51.31,51.36,51.29,51.36,178
20161201|2016-06-10 14:30,10,51.23,51.23,51.21,51.21,2
20161201|2016-06-12 17:00,13,51.05,51.05,51.05,51.05,1
20161201|2016-06-12 20:00,13,50.79,50.79,50.79,50.79,1
20161201|2016-06-12 20:30,13,50.71,50.71,50.71,50.71,2
20161201|2016-06-12 23:30,13,50.88,50.88,50.88,50.88,1
20161201|2016-06-13 01:00,13,51.03,51.03,51.03,51.03,2
20161201|2016-06-13 02:00,13,51.09,51.09,51.05,51.05,6
20161201|2016-06-13 02:30,13,51.11,51.11,51.11,51.11,1
20161201|2016-06-13 03:30,13,51.03,51.03,51.03,51.03,1
20161201|2016-06-13 04:00,13,50.9,50.92,50.9,50.92,16
20161201|2016-06-13 04:30,13,51,51.01,51,51.01,2
20161201|2016-06-13 05:30,13,50.89,50.89,50.89,50.89,1
20161201|2016-06-13 06:00,13,50.97,51.04,50.97,51.04,7
20161201|2016-06-13 06:30,13,50.99,50.99,50.99,50.99,1
20161201|2016-06-13 07:00,13,50.93,50.94,50.86,50.86,13
20161201|2016-06-13 07:30,13,50.84,50.84,50.63,50.66,8
20161201|2016-06-13 08:00,13,50.54,50.76,50.54,50.69,11
20161201|2016-06-13 08:30,13,50.77,51.14,50.76,51.14,33
20161201|2016-06-13 09:00,13,51.06,51.39,51.06,51.39,13
20161201|2016-06-13 09:30,13,51.4,51.59,51.36,51.59,22
20161201|2016-06-13 10:00,13,51.44,51.49,51.35,51.38,21
20161201|2016-06-13 10:30,13,51.51,51.51,51.21,51.21,27
20161201|2016-06-13 11:00,13,51.22,51.26,51.22,51.26,9
20161201|2016-06-13 11:30,13,51.17,51.24,51.16,51.24,10
20161201|2016-06-13 12:00,13,51.22,51.22,51.12,51.12,2
20161201|2016-06-13 12:30,13,51.09,51.09,51.09,51.09,2
20161201|2016-06-13 13:00,13,51.23,51.23,51.23,51.23,1
20161201|2016-06-13 13:30,13,51.22,51.23,51.2,51.21,9
20161201|2016-06-13 14:30,13,51.06,51.06,51.06,51.06,1
20161201|2016-06-13 15:00,13,50.93,50.93,50.93,50.93,1
20161201|2016-06-14 02:00,14,50.55,50.55,50.55,50.55,40
20161201|2016-06-14 02:30,14,50.62,50.65,50.62,50.65,2
20161201|2016-06-14 03:00,14,50.52,50.52,50.49,50.49,4
20161201|2016-06-14 06:00,14,50.63,50.63,50.63,50.63,1
20161201|2016-06-14 07:00,14,50.48,50.48,50.45,50.45,12
20161201|2016-06-14 07:30,14,50.5,50.73,50.5,50.73,7
20161201|2016-06-14 08:00,14,50.63,50.72,50.63,50.72,7
20161201|2016-06-14 08:30,14,50.78,50.89,50.78,50.88,19
20161201|2016-06-14 09:00,14,50.82,50.82,50.65,50.66,12
20161201|2016-06-14 09:30,14,50.69,50.69,50.48,50.48,51
20161201|2016-06-14 10:00,14,50.56,50.63,50.51,50.63,3
20161201|2016-06-14 10:30,14,50.68,50.68,50.59,50.59,20
20161201|2016-06-14 11:00,14,50.53,50.56,50.52,50.56,6
20161201|2016-06-14 11:30,14,50.56,50.61,50.54,50.6,13
20161201|2016-06-14 12:00,14,50.57,50.57,50.57,50.57,1
20161201|2016-06-14 12:30,14,50.54,50.54,50.54,50.54,1
20161201|2016-06-14 13:00,14,50.58,50.78,50.49,50.76,305
20161201|2016-06-14 13:30,14,50.73,50.75,50.66,50.66,13
20161201|2016-06-14 14:00,14,50.71,50.71,50.71,50.71,2
20161201|2016-06-14 14:30,14,50.64,50.64,50.61,50.63,8
20161201|2016-06-14 15:00,14,50.66,50.66,50.5,50.5,6
20161201|2016-06-14 15:30,14,50.65,50.65,50.17,50.17,14
20161201|2016-06-14 16:00,14,50.1,50.1,50.06,50.06,2
20161201|2016-06-14 19:00,15,50.09,50.09,50.09,50.09,1
20161201|2016-06-14 20:00,15,50,50,50,50,1
20161201|2016-06-14 20:30,15,49.93,49.93,49.93,49.93,1
20161201|2016-06-14 21:00,15,50.01,50.01,50.01,50.01,1
20161201|2016-06-15 00:30,15,50.1,50.1,50.1,50.1,1
20161201|2016-06-15 01:00,15,50.15,50.15,50.15,50.15,2
20161201|2016-06-15 02:00,15,50.23,50.23,50.23,50.23,25
20161201|2016-06-15 03:00,15,50.44,50.45,50.43,50.44,7
20161201|2016-06-15 03:30,15,50.49,50.49,50.25,50.25,2
20161201|2016-06-15 04:30,15,50.03,50.03,50.03,50.03,25
20161201|2016-06-15 05:00,15,50.2,50.3,50.2,50.27,33
20161201|2016-06-15 05:30,15,50.32,50.32,50.32,50.32,10
20161201|2016-06-15 07:00,15,50.2,50.2,50.14,50.14,2
20161201|2016-06-15 07:30,15,50.02,50.02,49.97,49.97,3
20161201|2016-06-15 08:00,15,49.88,49.96,49.76,49.96,71
20161201|2016-06-15 08:30,15,49.97,49.98,49.82,49.89,9
20161201|2016-06-15 09:00,15,49.88,50.01,49.88,50.01,41
20161201|2016-06-15 09:30,15,50.03,50.66,50.03,50.39,59
20161201|2016-06-15 10:00,15,50.46,50.79,50.46,50.53,33
20161201|2016-06-15 11:00,15,50.15,50.2,50.15,50.2,4
20161201|2016-06-15 11:30,15,50.23,50.32,50.23,50.32,4
20161201|2016-06-15 12:00,15,50.12,50.31,50.12,50.31,7
20161201|2016-06-15 12:30,15,50.4,50.4,50.3,50.3,32
20161201|2016-06-15 13:00,15,50.42,50.56,50.01,50.14,67
20161201|2016-06-15 13:30,15,49.99,50.04,49.91,49.96,52
20161201|2016-06-15 14:00,15,50,50,50,50,5
20161201|2016-06-15 14:30,15,49.78,49.78,49.49,49.66,7
20161201|2016-06-15 19:00,16,49.6,49.6,49.59,49.59,2
20161201|2016-06-15 19:30,16,49.6,49.6,49.58,49.58,9
20161201|2016-06-15 20:00,16,49.68,49.68,49.68,49.68,3
20161201|2016-06-16 00:30,16,49.71,49.71,49.71,49.71,1
20161201|2016-06-16 01:30,16,49.56,49.56,49.56,49.56,16
20161201|2016-06-16 02:00,16,49.61,49.61,49.61,49.61,1
20161201|2016-06-16 02:30,16,49.34,49.34,49.34,49.34,1
20161201|2016-06-16 03:00,16,49.38,49.38,49.38,49.38,1
20161201|2016-06-16 04:30,16,49.47,49.47,49.47,49.47,1
20161201|2016-06-16 05:00,16,49.52,49.52,49.52,49.52,9
20161201|2016-06-16 07:00,16,49.37,49.39,49.25,49.25,14
20161201|2016-06-16 07:30,16,49.31,49.31,49.25,49.29,129
20161201|2016-06-16 08:00,16,49.31,49.42,49.25,49.36,20
20161201|2016-06-16 08:30,16,49.24,49.25,49.04,49.05,59
20161201|2016-06-16 09:00,16,48.99,48.99,48.8,48.89,20
20161201|2016-06-16 09:30,16,48.8,48.8,48.51,48.68,18
20161201|2016-06-16 10:00,16,48.72,48.82,48.5,48.82,37
20161201|2016-06-16 10:30,16,48.77,48.79,48.47,48.6,21
20161201|2016-06-16 11:00,16,48.53,48.73,48.53,48.7,12
20161201|2016-06-16 11:30,16,48.71,49.05,48.7,48.9,37
20161201|2016-06-16 12:00,16,48.94,48.94,48.52,48.76,27
20161201|2016-06-16 12:30,16,48.8,48.86,48.69,48.86,4
20161201|2016-06-16 13:00,16,48.79,48.99,48.47,48.47,14
20161201|2016-06-16 13:30,16,48.57,48.58,48.53,48.54,37
20161201|2016-06-16 14:00,16,48.4,48.4,48.31,48.37,5
20161201|2016-06-16 14:30,16,48.34,48.34,48.31,48.31,2
20161201|2016-06-16 15:00,16,48.35,48.5,48.35,48.5,8
20161201|2016-06-16 19:30,17,48.94,48.94,48.94,48.94,1
20161201|2016-06-16 23:30,17,49.02,49.02,49.02,49.02,1
20161201|2016-06-17 00:30,17,49.06,49.06,49.06,49.06,1
20161201|2016-06-17 01:30,17,48.99,48.99,48.98,48.98,6
20161201|2016-06-17 05:00,17,49.2,49.25,49.18,49.18,23
20161201|2016-06-17 06:00,17,49.3,49.3,49.3,49.3,1
20161201|2016-06-17 06:30,17,49.4,49.47,49.4,49.47,2
20161201|2016-06-17 07:00,17,49.49,49.6,49.45,49.6,8
20161201|2016-06-17 07:30,17,49.54,49.54,49.46,49.5,3
20161201|2016-06-17 08:00,17,49.48,49.59,49.37,49.59,31
20161201|2016-06-17 08:30,17,49.55,49.6,49.35,49.55,21
20161201|2016-06-17 09:00,17,49.56,49.7,49.56,49.6,17
20161201|2016-06-17 09:30,17,49.53,49.95,49.53,49.95,96
20161201|2016-06-17 10:00,17,49.96,49.97,49.61,49.61,19
20161201|2016-06-17 10:30,17,49.59,49.75,49.59,49.75,13
20161201|2016-06-17 11:00,17,49.8,49.85,49.79,49.81,32
20161201|2016-06-17 11:30,17,49.8,49.88,49.8,49.88,4
20161201|2016-06-17 12:00,17,49.84,49.85,49.8,49.85,7
20161201|2016-06-17 13:00,17,49.88,50.35,49.88,50.34,34
20161201|2016-06-17 13:30,17,50.3,50.43,50.3,50.34,39
20161201|2016-06-17 14:00,17,50.34,50.43,50.34,50.43,9
20161201|2016-06-17 15:00,17,50.38,50.38,50.36,50.36,16
20161201|2016-06-19 17:00,20,50.59,50.62,50.55,50.62,6
20161201|2016-06-19 18:00,20,50.49,50.49,50.49,50.49,10
20161201|2016-06-19 19:30,20,50.58,50.63,50.55,50.55,3
20161201|2016-06-19 20:30,20,50.8,50.86,50.8,50.86,2
20161201|2016-06-19 21:00,20,50.73,50.73,50.73,50.73,1
20161201|2016-06-19 22:00,20,50.71,50.71,50.71,50.71,1
20161201|2016-06-20 01:00,20,50.79,50.8,50.79,50.8,2
20161201|2016-06-20 02:00,20,50.89,51.14,50.89,51.14,9
20161201|2016-06-20 02:30,20,51.11,51.11,51.11,51.11,5
20161201|2016-06-20 03:00,20,51.15,51.25,51.15,51.25,29
20161201|2016-06-20 04:00,20,51.12,51.12,51.1,51.1,5
20161201|2016-06-20 04:30,20,51.04,51.04,51.03,51.03,5
20161201|2016-06-20 05:00,20,51.04,51.07,51.04,51.07,2
20161201|2016-06-20 06:00,20,51.11,51.11,51.11,51.11,1
20161201|2016-06-20 06:30,20,51.12,51.12,51.12,51.12,3
20161201|2016-06-20 07:00,20,51.15,51.31,51.15,51.31,36
20161201|2016-06-20 07:30,20,51.35,51.35,51.22,51.22,2
20161201|2016-06-20 08:00,20,51.13,51.39,51.13,51.15,42
20161201|2016-06-20 08:30,20,51.11,51.11,50.88,50.88,21
20161201|2016-06-20 09:00,20,51.1,51.13,51.1,51.11,4
20161201|2016-06-20 09:30,20,51.12,51.3,51.12,51.3,3
20161201|2016-06-20 10:00,20,51.37,51.51,51.29,51.51,13
20161201|2016-06-20 10:30,20,51.48,51.56,51.36,51.41,39
20161201|2016-06-20 11:00,20,51.54,51.58,51.54,51.57,4
20161201|2016-06-20 11:30,20,51.54,51.56,51.49,51.49,19
20161201|2016-06-20 12:00,20,51.42,51.44,51.32,51.44,24
20161201|2016-06-20 12:30,20,51.51,51.51,51.43,51.43,4
20161201|2016-06-20 13:00,20,51.49,51.67,51.35,51.67,39
20161201|2016-06-20 13:30,20,51.69,51.69,51.67,51.67,4
20161201|2016-06-20 14:30,20,51.53,51.55,51.5,51.5,6
20161201|2016-06-21 01:30,21,51.25,51.25,51.25,51.25,1
20161201|2016-06-21 03:00,21,51.3,51.3,51.3,51.3,25
20161201|2016-06-21 03:30,21,51.2,51.2,51.2,51.2,1
20161201|2016-06-21 05:00,21,51.39,51.39,51.39,51.39,1
20161201|2016-06-21 05:30,21,51.13,51.13,51.13,51.13,20
20161201|2016-06-21 06:00,21,51.17,51.17,51.17,51.17,1
20161201|2016-06-21 06:30,21,51,51,50.93,50.93,2
20161201|2016-06-21 07:30,21,50.82,50.82,50.71,50.77,7
20161201|2016-06-21 08:00,21,50.75,50.99,50.74,50.95,58
20161201|2016-06-21 08:30,21,50.95,51.04,50.85,51,15
20161201|2016-06-21 09:00,21,51.06,51.06,50.77,50.78,32
20161201|2016-06-21 09:30,21,50.87,50.97,50.81,50.93,119
20161201|2016-06-21 10:00,21,51.04,51.31,51.04,51.11,54
20161201|2016-06-21 10:30,21,51.06,51.08,51.05,51.08,38
20161201|2016-06-21 11:00,21,50.93,51.03,50.91,51.03,9
20161201|2016-06-21 11:30,21,51.09,51.22,51.06,51.17,473
20161201|2016-06-21 12:00,21,51.24,51.26,51.1,51.1,12
20161201|2016-06-21 12:30,21,51.22,51.38,51.22,51.38,2
20161201|2016-06-21 13:00,21,51.35,51.83,51.35,51.73,54
20161201|2016-06-21 13:30,21,51.72,51.72,51.72,51.72,1
20161201|2016-06-21 14:00,21,51.69,51.69,51.69,51.69,1
20161201|2016-06-21 14:30,21,51.63,51.63,51.63,51.63,1
20161201|2016-06-21 15:00,21,51.73,51.73,51.73,51.73,2
20161201|2016-06-21 15:30,21,51.73,52.13,51.73,52.13,29
20161201|2016-06-21 21:00,22,51.77,51.77,51.77,51.77,7
20161201|2016-06-22 00:00,22,52.02,52.02,52.02,52.02,1
20161201|2016-06-22 00:30,22,51.95,51.95,51.95,51.95,1
20161201|2016-06-22 01:30,22,52.06,52.09,52.06,52.09,3
20161201|2016-06-22 02:30,22,52.13,52.13,52.13,52.13,1
20161201|2016-06-22 03:00,22,52.19,52.19,52.19,52.19,1
20161201|2016-06-22 04:00,22,52.14,52.14,52.08,52.08,10
20161201|2016-06-22 04:30,22,52.3,52.3,52.29,52.29,2
20161201|2016-06-22 05:30,22,52.1,52.1,52.1,52.1,13
20161201|2016-06-22 06:00,22,51.87,51.87,51.87,51.87,1
20161201|2016-06-22 07:00,22,51.97,52.04,51.97,52.04,6
20161201|2016-06-22 07:30,22,52.1,52.1,51.88,51.93,10
20161201|2016-06-22 08:00,22,52.06,52.12,52.03,52.12,19
20161201|2016-06-22 08:30,22,52.06,52.07,52.05,52.05,4
20161201|2016-06-22 09:00,22,52.06,52.08,52.06,52.08,22
20161201|2016-06-22 09:30,22,51.76,51.8,51.42,51.42,96
20161201|2016-06-22 10:00,22,51.41,51.43,51.26,51.31,32
20161201|2016-06-22 10:30,22,51.24,51.24,50.96,50.96,35
20161201|2016-06-22 11:00,22,51,51,50.96,50.96,5
20161201|2016-06-22 11:30,22,51.13,51.13,50.99,51.04,4
20161201|2016-06-22 12:00,22,51.1,51.1,50.81,50.86,50
20161201|2016-06-22 12:30,22,50.81,50.81,50.42,50.63,45
20161201|2016-06-22 13:00,22,50.63,51.21,50.63,51.1,31
20161201|2016-06-22 13:30,22,51.2,51.2,51.14,51.17,25
20161201|2016-06-22 14:00,22,51.15,51.15,51.15,51.15,1
20161201|2016-06-22 14:30,22,51.16,51.16,51.14,51.14,3
20161201|2016-06-22 19:00,23,51.44,51.44,51.44,51.44,1
20161201|2016-06-23 01:00,23,51.34,51.34,51.34,51.34,1
20161201|2016-06-23 02:00,23,51.2,51.46,51.2,51.46,13
20161201|2016-06-23 02:30,23,51.3,51.3,51.3,51.3,1
20161201|2016-06-23 03:30,23,51.39,51.39,51.22,51.22,7
20161201|2016-06-23 04:00,23,51.58,51.64,51.58,51.64,2
20161201|2016-06-23 04:30,23,51.7,51.7,51.7,51.7,1
20161201|2016-06-23 05:00,23,51.8,51.82,51.8,51.82,4
20161201|2016-06-23 05:30,23,51.7,51.7,51.7,51.7,1
20161201|2016-06-23 06:00,23,51.72,51.75,51.72,51.75,6
20161201|2016-06-23 06:30,23,51.75,51.88,51.75,51.86,6
20161201|2016-06-23 07:00,23,51.88,51.95,51.88,51.88,11
20161201|2016-06-23 07:30,23,51.81,51.9,51.8,51.9,28
20161201|2016-06-23 08:00,23,51.95,51.95,51.76,51.8,4
20161201|2016-06-23 08:30,23,51.92,51.92,51.66,51.78,5
20161201|2016-06-23 09:00,23,51.65,51.65,51.65,51.65,1
20161201|2016-06-23 09:30,23,51.46,51.49,51.35,51.35,91
20161201|2016-06-23 10:00,23,51.5,51.5,51.35,51.48,24
20161201|2016-06-23 10:30,23,51.61,51.63,51.48,51.48,12
20161201|2016-06-23 11:00,23,51.49,51.49,51.44,51.47,55
20161201|2016-06-23 12:00,23,51.61,51.69,51.61,51.61,11
20161201|2016-06-23 12:30,23,51.71,51.71,51.69,51.69,75
20161201|2016-06-23 13:00,23,51.73,52.11,51.66,52.11,23
20161201|2016-06-23 13:30,23,52.08,52.08,52.02,52.02,13
20161201|2016-06-23 14:30,23,52.06,52.06,52.06,52.06,2
20161201|2016-06-23 15:00,23,52.07,52.18,52.07,52.18,5
20161201|2016-06-23 15:30,23,52.09,52.09,52.09,52.09,1
20161201|2016-06-23 19:00,24,51.55,51.55,51.55,51.55,1
20161201|2016-06-23 19:30,24,51.34,51.34,50.85,50.85,8
20161201|2016-06-23 20:00,24,50.86,51.02,50.16,51.02,22
20161201|2016-06-23 20:30,24,51.28,51.28,51.28,51.28,1
20161201|2016-06-23 21:00,24,51.27,51.27,50.48,50.48,26
20161201|2016-06-23 21:30,24,50.42,50.42,50,50,9
20161201|2016-06-23 22:00,24,50.03,50.03,49.63,49.78,8
20161201|2016-06-23 22:30,24,49.7,49.7,48.91,49.2,26
20161201|2016-06-23 23:00,24,49.21,49.71,49.17,49.17,122
20161201|2016-06-23 23:30,24,49.33,49.33,49.15,49.15,7
20161201|2016-06-24 00:00,24,49.05,49.22,49.01,49.16,115
20161201|2016-06-24 00:30,24,49.53,49.77,49.4,49.63,19
20161201|2016-06-24 01:00,24,49.52,50.44,49.49,49.85,65
20161201|2016-06-24 01:30,24,49.8,49.99,49.68,49.69,14
20161201|2016-06-24 02:00,24,49.4,49.94,49.4,49.94,15
20161201|2016-06-24 02:30,24,50.13,50.33,50.13,50.27,4
20161201|2016-06-24 03:00,24,50.2,50.27,50.2,50.27,41
20161201|2016-06-24 03:30,24,50.27,50.27,50.2,50.24,52
20161201|2016-06-24 04:00,24,50.01,50.05,49.92,50.05,4
20161201|2016-06-24 04:30,24,50.06,50.06,49.81,49.81,2
20161201|2016-06-24 05:00,24,49.88,49.88,49.58,49.58,4
20161201|2016-06-24 05:30,24,49.69,49.72,49.65,49.65,3
20161201|2016-06-24 06:30,24,49.71,49.94,49.71,49.94,16
20161201|2016-06-24 07:00,24,49.98,50.07,49.75,49.75,80
20161201|2016-06-24 07:30,24,49.97,49.98,49.69,49.69,22
20161201|2016-06-24 08:00,24,49.57,49.68,49.36,49.6,21
20161201|2016-06-24 08:30,24,49.58,50.02,49.56,50.01,58
20161201|2016-06-24 09:00,24,49.92,50.28,49.91,50.01,45
20161201|2016-06-24 09:30,24,49.98,50,49.91,49.92,11
20161201|2016-06-24 10:00,24,49.86,49.92,49.77,49.92,23
20161201|2016-06-24 10:30,24,49.94,50.08,49.93,49.94,23
20161201|2016-06-24 11:00,24,49.94,49.96,49.76,49.76,15
20161201|2016-06-24 11:30,24,49.73,49.8,49.71,49.71,4
20161201|2016-06-24 12:00,24,49.84,49.94,49.84,49.94,7
20161201|2016-06-24 12:30,24,49.98,50.01,49.95,49.95,13
20161201|2016-06-24 13:00,24,49.89,50.07,49.6,49.6,91
20161201|2016-06-24 13:30,24,49.62,49.62,49.62,49.62,3
20161201|2016-06-24 14:00,24,49.57,49.62,49.57,49.62,11
20161201|2016-06-24 14:30,24,49.65,49.68,49.65,49.68,3
20161201|2016-06-26 17:00,27,49.54,49.54,49.47,49.47,2
20161201|2016-06-26 17:30,27,49.36,49.36,49.36,49.36,1
20161201|2016-06-26 18:00,27,49.24,49.24,49.24,49.24,1
20161201|2016-06-26 18:30,27,49.22,49.22,49.16,49.16,2
20161201|2016-06-26 20:00,27,49.19,49.19,49.19,49.19,1
20161201|2016-06-26 21:30,27,49.47,49.47,49.47,49.47,1
20161201|2016-06-26 22:30,27,49.46,49.46,49.46,49.46,1
20161201|2016-06-26 23:30,27,49.46,49.46,49.45,49.45,4
20161201|2016-06-27 01:00,27,49.81,49.81,49.81,49.81,1
20161201|2016-06-27 01:30,27,49.75,49.76,49.75,49.76,10
20161201|2016-06-27 02:00,27,49.99,50.01,49.94,49.94,8
20161201|2016-06-27 03:00,27,49.86,49.86,49.85,49.85,4
20161201|2016-06-27 03:30,27,49.72,49.73,49.72,49.73,6
20161201|2016-06-27 05:30,27,49.49,49.49,49.49,49.49,1
20161201|2016-06-27 06:00,27,49.33,49.38,49.23,49.24,16
20161201|2016-06-27 07:00,27,49.03,49.03,48.85,48.89,85
20161201|2016-06-27 07:30,27,48.83,48.85,48.71,48.71,13
20161201|2016-06-27 08:00,27,48.59,48.92,48.59,48.84,15
20161201|2016-06-27 08:30,27,48.96,48.96,48.73,48.74,72
20161201|2016-06-27 09:00,27,48.75,48.86,48.54,48.54,131
20161201|2016-06-27 09:30,27,48.65,48.72,48.48,48.63,12
20161201|2016-06-27 10:00,27,48.61,48.66,48.45,48.45,5
20161201|2016-06-27 10:30,27,48.42,48.61,48.42,48.61,74
20161201|2016-06-27 11:00,27,48.44,48.51,48.39,48.42,69
20161201|2016-06-27 11:30,27,48.26,48.31,48.23,48.29,48
20161201|2016-06-27 12:00,27,48.31,48.31,48.19,48.19,2
20161201|2016-06-27 12:30,27,48.1,48.25,48.1,48.25,57
20161201|2016-06-27 13:00,27,48.12,48.64,48.06,48.64,44
20161201|2016-06-27 13:30,27,48.69,48.76,48.69,48.76,11
20161201|2016-06-27 14:00,27,48.57,48.57,48.57,48.57,1
20161201|2016-06-27 14:30,27,48.82,48.92,48.82,48.92,4
20161201|2016-06-27 19:00,28,48.91,48.91,48.91,48.91,1
20161201|2016-06-27 21:00,28,48.92,49,48.92,49,2
20161201|2016-06-27 22:00,28,49.02,49.02,49.02,49.02,1
20161201|2016-06-27 23:30,28,49.15,49.28,49.15,49.28,7
20161201|2016-06-28 00:00,28,49.11,49.3,49.08,49.3,11
20161201|2016-06-28 00:30,28,49.27,49.29,49.27,49.29,4
20161201|2016-06-28 01:30,28,49.13,49.15,49.13,49.15,11
20161201|2016-06-28 02:00,28,49.31,49.31,49.3,49.3,5
20161201|2016-06-28 02:30,28,49.5,49.51,49.44,49.44,7
20161201|2016-06-28 03:00,28,49.55,49.55,49.55,49.55,3
20161201|2016-06-28 03:30,28,49.55,49.55,49.53,49.53,4
20161201|2016-06-28 04:00,28,49.35,49.35,49.26,49.29,21
20161201|2016-06-28 04:30,28,49.38,49.51,49.38,49.51,11
20161201|2016-06-28 05:00,28,49.65,49.79,49.65,49.76,19
20161201|2016-06-28 05:30,28,49.62,49.62,49.62,49.62,1
20161201|2016-06-28 06:00,28,49.69,49.69,49.51,49.51,6
20161201|2016-06-28 07:00,28,49.77,49.77,49.7,49.77,13
20161201|2016-06-28 07:30,28,49.81,49.92,49.81,49.88,15
20161201|2016-06-28 08:00,28,49.75,49.78,49.67,49.78,9
20161201|2016-06-28 08:30,28,49.87,49.9,49.87,49.88,5
20161201|2016-06-28 09:00,28,50.04,50.04,49.54,49.57,107
20161201|2016-06-28 09:30,28,49.51,49.51,49.25,49.26,64
20161201|2016-06-28 10:00,28,49.26,49.33,49.18,49.32,38
20161201|2016-06-28 10:30,28,49.44,49.51,49.42,49.49,78
20161201|2016-06-28 11:00,28,49.46,49.47,49.41,49.47,20
20161201|2016-06-28 11:30,28,49.49,49.66,49.49,49.64,17
20161201|2016-06-28 12:00,28,49.73,49.73,49.73,49.73,1
20161201|2016-06-28 13:00,28,49.89,50.25,49.89,50.25,32
20161201|2016-06-28 13:30,28,50.21,50.21,50.13,50.13,4
20161201|2016-06-28 14:30,28,50.18,50.18,50.18,50.18,1
20161201|2016-06-28 15:00,28,50.26,50.26,50.22,50.22,6
20161201|2016-06-28 15:30,28,50.23,50.34,50.23,50.29,8
20161201|2016-06-28 19:00,29,50.48,50.48,50.48,50.48,1
20161201|2016-06-28 20:30,29,50.47,50.58,50.47,50.5,6
20161201|2016-06-28 21:00,29,50.48,50.48,50.48,50.48,1
20161201|2016-06-29 01:00,29,50.42,50.42,50.41,50.42,3
20161201|2016-06-29 01:30,29,50.46,50.47,50.46,50.47,2
20161201|2016-06-29 02:00,29,50.45,50.55,50.45,50.55,2
20161201|2016-06-29 02:30,29,50.7,50.7,50.64,50.64,10
20161201|2016-06-29 03:30,29,50.62,50.63,50.62,50.63,10
20161201|2016-06-29 04:00,29,50.72,50.72,50.72,50.72,4
20161201|2016-06-29 04:30,29,50.51,50.51,50.5,50.51,16
20161201|2016-06-29 05:00,29,50.71,50.71,50.71,50.71,1
20161201|2016-06-29 05:30,29,50.69,50.69,50.69,50.69,4
20161201|2016-06-29 06:00,29,50.57,50.58,50.49,50.5,18
20161201|2016-06-29 07:00,29,50.47,50.55,50.47,50.52,13
20161201|2016-06-29 07:30,29,50.65,50.65,50.65,50.65,1
20161201|2016-06-29 08:00,29,50.52,50.52,50.38,50.39,41
20161201|2016-06-29 08:30,29,50.52,50.54,50.49,50.54,11
20161201|2016-06-29 09:00,29,50.54,50.81,50.54,50.8,16
20161201|2016-06-29 09:30,29,50.81,51.44,50.39,51.42,222
20161201|2016-06-29 10:00,29,51.44,51.61,51.28,51.61,75
20161201|2016-06-29 10:30,29,51.52,51.52,51.37,51.45,87
20161201|2016-06-29 11:00,29,51.44,51.56,51.44,51.56,48
20161201|2016-06-29 11:30,29,51.52,51.52,51.29,51.29,12
20161201|2016-06-29 12:00,29,51.36,51.42,51.36,51.42,4
20161201|2016-06-29 12:30,29,51.52,51.86,51.5,51.81,75
20161201|2016-06-29 13:00,29,51.83,52.28,51.83,52.08,83
20161201|2016-06-29 13:30,29,51.97,51.98,51.86,51.92,14
20161201|2016-06-29 14:00,29,51.85,51.85,51.84,51.84,2
20161201|2016-06-29 14:30,29,51.75,51.75,51.73,51.73,2
20161201|2016-06-29 15:00,29,51.61,51.85,51.61,51.85,133
20161201|2016-06-30 00:30,30,51.71,51.71,51.68,51.68,2
20161201|2016-06-30 02:00,30,51.82,51.82,51.52,51.52,13
20161201|2016-06-30 02:30,30,51.53,51.7,51.53,51.7,3
20161201|2016-06-30 03:00,30,51.8,51.8,51.8,51.8,1
20161201|2016-06-30 04:30,30,51.62,51.72,51.62,51.72,100
20161201|2016-06-30 05:00,30,51.66,51.66,51.66,51.66,1
20161201|2016-06-30 05:30,30,51.69,51.76,51.69,51.76,12
20161201|2016-06-30 06:00,30,51.64,51.66,51.64,51.66,2
20161201|2016-06-30 06:30,30,51.6,51.6,51.41,51.41,75
20161201|2016-06-30 07:00,30,51.3,51.3,51.25,51.25,18
20161201|2016-06-30 07:30,30,51.26,51.26,51.12,51.13,4
20161201|2016-06-30 08:00,30,51.07,51.18,51.07,51.13,4
20161201|2016-06-30 08:30,30,51.04,51.12,50.97,50.97,16
20161201|2016-06-30 09:00,30,51.02,51.03,50.93,51.03,40
20161201|2016-06-30 09:30,30,51.17,51.17,51.12,51.12,72
20161201|2016-06-30 10:00,30,51.31,51.35,51.12,51.12,29
20161201|2016-06-30 10:30,30,51.06,51.06,50.8,50.8,153
20161201|2016-06-30 11:00,30,50.89,51.08,50.89,51.08,8
20161201|2016-06-30 11:30,30,51.03,51.06,50.95,51,8
20161201|2016-06-30 12:30,30,51.19,51.34,51.19,51.33,13
20161201|2016-06-30 13:00,30,51.31,51.44,50.66,50.66,28
20161201|2016-06-30 13:30,30,50.62,50.67,50.56,50.65,9
20161201|2016-06-30 14:00,30,50.69,50.82,50.69,50.82,6
20161201|2016-06-30 14:30,30,50.64,50.65,50.63,50.65,10
20161201|2016-06-30 15:00,30,50.62,50.66,50.6,50.66,27
20161201|2016-06-30 20:30,1,50.81,50.81,50.81,50.81,1
20161201|2016-07-01 00:30,1,50.89,50.89,50.89,50.89,1
20161201|2016-07-01 01:00,1,50.89,50.89,50.73,50.75,5
20161201|2016-07-01 02:00,1,50.82,50.82,50.82,50.82,2
20161201|2016-07-01 03:00,1,50.59,50.59,50.59,50.59,1
20161201|2016-07-01 03:30,1,50.4,50.4,50.29,50.29,26
20161201|2016-07-01 04:00,1,50.31,50.31,50.31,50.31,1
20161201|2016-07-01 05:00,1,50.23,50.23,50.23,50.23,3
20161201|2016-07-01 05:30,1,50.26,50.33,50.26,50.33,3
20161201|2016-07-01 06:30,1,50.44,50.55,50.44,50.55,3
20161201|2016-07-01 07:00,1,50.39,50.39,50.39,50.39,1
20161201|2016-07-01 08:00,1,50.3,50.36,50.3,50.36,12
20161201|2016-07-01 08:30,1,50.45,50.65,50.45,50.63,15
20161201|2016-07-01 09:00,1,50.72,50.98,50.71,50.95,24
20161201|2016-07-01 09:30,1,50.88,50.98,50.88,50.98,9
20161201|2016-07-01 10:00,1,50.95,50.95,50.63,50.72,24
20161201|2016-07-01 10:30,1,50.82,50.88,50.82,50.88,3
20161201|2016-07-01 11:00,1,50.62,50.62,50.57,50.62,12
20161201|2016-07-01 11:30,1,50.62,50.85,50.62,50.82,94
20161201|2016-07-01 12:00,1,50.79,50.91,50.7,50.86,73
20161201|2016-07-01 12:30,1,50.91,50.99,50.91,50.93,16
20161201|2016-07-01 13:00,1,51.03,51.38,50.98,51.36,63
20161201|2016-07-01 13:30,1,51.35,51.39,51.32,51.33,21
20161201|2016-07-01 14:00,1,51.45,51.62,51.42,51.59,54
20161201|2016-07-01 14:30,1,51.59,51.65,51.52,51.65,68
20161201|2016-07-03 17:00,4,51.47,51.47,51.33,51.33,4
20161201|2016-07-03 20:30,4,51.48,51.48,51.48,51.48,1
20161201|2016-07-04 00:30,4,51.68,51.68,51.61,51.61,5
20161201|2016-07-04 01:00,4,51.65,51.74,51.65,51.72,4
20161201|2016-07-04 01:30,4,51.55,51.55,51.55,51.55,1
20161201|2016-07-04 02:30,4,51.46,51.48,51.46,51.48,2
20161201|2016-07-04 03:00,4,51.42,51.59,51.42,51.59,3
20161201|2016-07-04 05:00,4,51.63,51.63,51.63,51.63,2
20161201|2016-07-04 05:30,4,51.63,51.63,51.63,51.63,1
20161201|2016-07-04 06:00,4,51.66,51.66,51.66,51.66,1
20161201|2016-07-04 07:00,4,51.64,51.64,51.64,51.64,1
20161201|2016-07-04 07:30,4,51.6,51.63,51.6,51.63,3
20161201|2016-07-04 08:00,4,51.48,51.48,51.39,51.41,5
20161201|2016-07-04 08:30,4,51.36,51.36,51.27,51.35,7
20161201|2016-07-04 10:00,4,51.28,51.28,51.14,51.25,7
20161201|2016-07-04 10:30,4,51.19,51.19,51.19,51.19,8
20161201|2016-07-04 11:30,4,51.15,51.25,51.14,51.25,8
20161201|2016-07-04 19:30,5,50.95,50.95,50.95,50.95,1
20161201|2016-07-04 20:00,5,50.83,50.83,50.83,50.83,1
20161201|2016-07-04 20:30,5,50.81,50.81,50.73,50.73,5
20161201|2016-07-04 23:00,5,50.63,50.67,50.63,50.67,2
20161201|2016-07-05 01:00,5,50.66,50.66,50.66,50.66,3
20161201|2016-07-05 01:30,5,50.74,50.74,50.71,50.71,2
20161201|2016-07-05 02:00,5,50.62,50.62,50.47,50.56,14
20161201|2016-07-05 02:30,5,50.59,50.59,50.56,50.56,8
20161201|2016-07-05 03:00,5,50.26,50.26,50.14,50.14,32
20161201|2016-07-05 03:30,5,50.1,50.1,50.1,50.1,25
20161201|2016-07-05 06:00,5,50.28,50.28,50.28,50.28,1
20161201|2016-07-05 06:30,5,50.07,50.07,50.01,50.01,24
20161201|2016-07-05 07:00,5,49.92,49.92,49.89,49.9,15
20161201|2016-07-05 07:30,5,49.89,49.89,49.89,49.89,16
20161201|2016-07-05 08:00,5,50,50.04,49.82,49.89,43
20161201|2016-07-05 08:30,5,49.92,49.95,49.72,49.76,28
20161201|2016-07-05 09:00,5,49.78,49.84,49.4,49.4,57
20161201|2016-07-05 09:30,5,49.53,49.53,49.3,49.3,12
20161201|2016-07-05 10:00,5,49.3,49.3,49.15,49.18,81
20161201|2016-07-05 10:30,5,49.18,49.28,49.13,49.28,18
20161201|2016-07-05 11:00,5,49.18,49.3,49.17,49.17,7
20161201|2016-07-05 11:30,5,49.22,49.22,48.88,48.91,34
20161201|2016-07-05 12:00,5,48.89,48.98,48.81,48.98,14
20161201|2016-07-05 12:30,5,48.96,49.04,48.96,49.04,5
20161201|2016-07-05 13:00,5,48.96,49.33,48.88,49.16,84
20161201|2016-07-05 13:30,5,49.11,49.17,49.11,49.17,12
20161201|2016-07-05 14:30,5,49.26,49.26,49.24,49.24,3
20161201|2016-07-05 15:00,5,49.38,49.38,49.38,49.38,1
20161201|2016-07-05 15:30,5,49.37,49.38,49.37,49.38,3
20161201|2016-07-05 20:00,6,49.25,49.25,48.8,48.8,5
20161201|2016-07-05 21:00,6,48.83,48.83,48.83,48.83,1
20161201|2016-07-05 21:30,6,48.72,48.72,48.72,48.72,1
20161201|2016-07-05 23:30,6,48.88,48.89,48.88,48.89,3
20161201|2016-07-06 00:30,6,49.13,49.29,49.13,49.29,3
20161201|2016-07-06 01:00,6,49.17,49.17,49.16,49.16,3
20161201|2016-07-06 01:30,6,49.17,49.19,48.99,48.99,8
20161201|2016-07-06 02:00,6,49.37,49.37,49.37,49.37,1
20161201|2016-07-06 02:30,6,49.39,49.4,49.39,49.4,10
20161201|2016-07-06 03:30,6,49.15,49.15,48.97,48.97,2
20161201|2016-07-06 04:00,6,48.75,48.75,48.75,48.75,1
20161201|2016-07-06 04:30,6,48.91,48.91,48.91,48.91,1
20161201|2016-07-06 05:00,6,48.83,48.83,48.74,48.74,2
20161201|2016-07-06 05:30,6,48.69,48.69,48.47,48.5,17
20161201|2016-07-06 06:00,6,48.6,48.6,48.47,48.48,15
20161201|2016-07-06 06:30,6,48.45,48.45,48.45,48.45,3
20161201|2016-07-06 07:00,6,48.7,48.71,48.56,48.56,19
20161201|2016-07-06 07:30,6,48.53,48.62,48.45,48.62,13
20161201|2016-07-06 08:00,6,48.7,48.9,48.66,48.75,52
20161201|2016-07-06 08:30,6,48.86,49.12,48.86,49.01,76
20161201|2016-07-06 09:00,6,49.08,49.19,48.61,48.64,61
20161201|2016-07-06 09:30,6,48.61,48.62,48.51,48.6,22
20161201|2016-07-06 10:00,6,48.83,48.9,48.83,48.85,6
20161201|2016-07-06 10:30,6,48.8,49.22,48.8,49.17,72
20161201|2016-07-06 11:00,6,49.18,49.55,49.18,49.43,91
20161201|2016-07-06 11:30,6,49.6,49.61,49.56,49.61,32
20161201|2016-07-06 12:00,6,49.7,49.86,49.68,49.69,35
20161201|2016-07-06 12:30,6,49.69,49.84,49.69,49.84,6
20161201|2016-07-06 13:00,6,49.7,50.1,49.7,49.83,54
20161201|2016-07-06 13:30,6,49.8,49.8,49.62,49.73,18
20161201|2016-07-06 14:00,6,49.7,49.7,49.7,49.7,10
20161201|2016-07-06 14:30,6,49.82,49.85,49.82,49.85,3
20161201|2016-07-06 15:00,6,49.79,49.79,49.79,49.79,1
20161201|2016-07-06 15:30,6,49.97,50.3,49.97,50.3,13
20161201|2016-07-06 19:00,7,50.1,50.1,50.1,50.1,1
20161201|2016-07-06 20:00,7,50.12,50.12,50.12,50.12,2
20161201|2016-07-06 20:30,7,50.09,50.14,50.09,50.12,4
20161201|2016-07-06 22:00,7,50.06,50.09,50.03,50.03,5
20161201|2016-07-06 22:30,7,50.04,50.04,49.95,49.95,3
20161201|2016-07-07 00:30,7,50.13,50.13,50.13,50.13,3
20161201|2016-07-07 01:00,7,49.95,50,49.95,50,2
20161201|2016-07-07 01:30,7,49.87,49.87,49.78,49.79,15
20161201|2016-07-07 02:00,7,50.03,50.16,50.03,50.05,11
20161201|2016-07-07 02:30,7,50.02,50.04,50.02,50.04,2
20161201|2016-07-07 03:00,7,50.1,50.18,50.06,50.1,18
20161201|2016-07-07 03:30,7,50.2,50.5,50.2,50.5,7
20161201|2016-07-07 04:00,7,50.49,50.49,50.45,50.45,7
20161201|2016-07-07 05:00,7,50.33,50.33,50.33,50.33,1
20161201|2016-07-07 06:00,7,50.34,50.34,50.3,50.3,6
20161201|2016-07-07 06:30,7,50.36,50.45,50.36,50.37,5
20161201|2016-07-07 07:00,7,50.32,50.33,50.3,50.3,3
20161201|2016-07-07 07:30,7,50.43,50.43,50.43,50.43,1
20161201|2016-07-07 08:00,7,50.55,50.61,50.55,50.61,18
20161201|2016-07-07 08:30,7,50.51,50.52,50.46,50.46,5
20161201|2016-07-07 09:00,7,50.5,50.5,50.3,50.35,14
20161201|2016-07-07 09:30,7,50.37,50.37,50.2,50.2,12
20161201|2016-07-07 10:00,7,49.98,49.98,48.89,48.97,287
20161201|2016-07-07 10:30,7,48.91,48.91,48.52,48.61,129
20161201|2016-07-07 11:00,7,48.8,48.8,48.21,48.39,35
20161201|2016-07-07 11:30,7,48.42,48.53,48.29,48.29,74
20161201|2016-07-07 12:00,7,48.19,48.19,47.33,47.78,204
20161201|2016-07-07 12:30,7,47.69,47.91,47.69,47.85,19
20161201|2016-07-07 13:00,7,47.8,47.88,47.52,47.66,83
20161201|2016-07-07 13:30,7,47.61,47.61,47.61,47.61,1
20161201|2016-07-07 14:30,7,47.63,47.67,47.57,47.67,8
20161201|2016-07-07 15:00,7,47.66,47.66,47.65,47.65,5
20161201|2016-07-07 15:30,7,47.71,47.71,47.71,47.71,1
20161201|2016-07-07 19:00,8,47.96,48.02,47.96,48.01,11
20161201|2016-07-07 19:30,8,48.04,48.04,48.04,48.04,1
20161201|2016-07-07 20:30,8,47.97,47.97,47.92,47.92,3
20161201|2016-07-07 21:00,8,47.93,47.93,47.93,47.93,1
20161201|2016-07-07 21:30,8,48.13,48.13,48.03,48.13,13
20161201|2016-07-07 22:00,8,48.1,48.1,48.1,48.1,2
20161201|2016-07-07 22:30,8,48.03,48.03,48.03,48.03,1
20161201|2016-07-07 23:00,8,48.02,48.02,48,48,3
20161201|2016-07-08 00:00,8,47.99,48.01,47.99,48.01,3
20161201|2016-07-08 01:00,8,47.9,47.9,47.79,47.81,8
20161201|2016-07-08 01:30,8,47.77,47.9,47.77,47.9,6
20161201|2016-07-08 02:00,8,47.83,48.09,47.83,48.09,13
20161201|2016-07-08 04:30,8,47.75,47.75,47.73,47.73,7
20161201|2016-07-08 05:30,8,47.92,47.92,47.92,47.92,1
20161201|2016-07-08 06:00,8,48.05,48.08,48.05,48.08,2
20161201|2016-07-08 07:00,8,48.03,48.03,47.97,48.01,6
20161201|2016-07-08 07:30,8,48.09,48.4,47.81,48.4,89
20161201|2016-07-08 08:00,8,48.31,48.36,47.93,48.01,42
20161201|2016-07-08 08:30,8,48.14,48.15,48.04,48.04,11
20161201|2016-07-08 09:00,8,48.06,48.16,47.37,47.37,35
20161201|2016-07-08 09:30,8,47.49,47.64,47.43,47.57,89
20161201|2016-07-08 10:00,8,47.43,47.43,47.43,47.43,1
20161201|2016-07-08 10:30,8,47.79,47.79,47.76,47.76,4
20161201|2016-07-08 11:00,8,47.77,47.82,47.72,47.73,20
20161201|2016-07-08 11:30,8,47.85,47.87,47.85,47.87,2
20161201|2016-07-08 12:00,8,47.78,48.01,47.7,48.01,91
20161201|2016-07-08 12:30,8,47.9,47.96,47.9,47.96,5
20161201|2016-07-08 13:00,8,47.92,47.97,47.57,47.95,27
20161201|2016-07-08 13:30,8,47.89,47.91,47.77,47.77,33
20161201|2016-07-10 17:00,11,47.75,47.75,47.75,47.75,4
20161201|2016-07-10 21:00,11,47.46,47.48,47.46,47.48,2
20161201|2016-07-11 01:00,11,47.76,47.76,47.76,47.76,30
20161201|2016-07-11 02:00,11,47.64,47.65,47.5,47.5,3
20161201|2016-07-11 02:30,11,47.23,47.23,47.2,47.21,12
20161201|2016-07-11 03:30,11,47.29,47.29,47.29,47.29,1
20161201|2016-07-11 04:00,11,47.29,47.44,47.29,47.44,5
20161201|2016-07-11 05:30,11,47.33,47.33,47.33,47.33,1
20161201|2016-07-11 06:00,11,47.49,47.49,47.49,47.49,3
20161201|2016-07-11 06:30,11,47.69,47.77,47.69,47.77,14
20161201|2016-07-11 07:00,11,47.83,47.95,47.81,47.81,36
20161201|2016-07-11 07:30,11,48,48.13,48,48.13,26
20161201|2016-07-11 08:00,11,48.1,48.24,48.1,48.15,33
20161201|2016-07-11 08:30,11,48.2,48.32,48,48,31
20161201|2016-07-11 09:00,11,48.16,48.16,47.71,47.79,21
20161201|2016-07-11 09:30,11,47.9,48.08,47.87,48.08,40
20161201|2016-07-11 10:00,11,47.8,47.9,47.8,47.9,4
20161201|2016-07-11 10:30,11,47.9,47.9,47.75,47.75,21
20161201|2016-07-11 11:00,11,47.6,47.69,47.6,47.64,6
20161201|2016-07-11 11:30,11,47.53,47.64,47.41,47.41,54
20161201|2016-07-11 12:00,11,47.6,47.66,47.56,47.66,13
20161201|2016-07-11 12:30,11,47.63,47.63,47.63,47.63,8
20161201|2016-07-11 13:00,11,47.69,47.82,47.62,47.66,26
20161201|2016-07-11 13:30,11,47.56,47.56,47.53,47.54,36
20161201|2016-07-11 14:00,11,47.4,47.47,47.4,47.46,7
20161201|2016-07-11 14:30,11,47.32,47.32,47.32,47.32,1
20161201|2016-07-11 20:30,12,47.73,47.73,47.73,47.73,1
20161201|2016-07-11 23:30,12,47.64,47.71,47.64,47.71,2
20161201|2016-07-12 02:00,12,47.91,47.96,47.91,47.96,2
20161201|2016-07-12 02:30,12,47.96,47.96,47.87,47.87,51
20161201|2016-07-12 03:00,12,48.08,48.08,48.08,48.08,1
20161201|2016-07-12 03:30,12,48.1,48.23,48.1,48.23,3
20161201|2016-07-12 04:00,12,48.23,48.41,48.23,48.36,30
20161201|2016-07-12 05:00,12,48.46,48.46,48.46,48.46,1
20161201|2016-07-12 05:30,12,48.46,48.56,48.46,48.56,3
20161201|2016-07-12 06:00,12,48.86,48.86,48.79,48.79,3
20161201|2016-07-12 06:30,12,48.73,48.73,48.73,48.73,1
20161201|2016-07-12 07:00,12,48.89,48.89,48.7,48.73,15
20161201|2016-07-12 07:30,12,48.7,48.83,48.7,48.83,16
20161201|2016-07-12 08:00,12,48.99,49.14,48.88,49.08,47
20161201|2016-07-12 08:30,12,49.04,49.04,48.73,48.73,52
20161201|2016-07-12 09:00,12,48.73,48.82,48.4,48.4,105
20161201|2016-07-12 09:30,12,48.58,48.59,48.58,48.59,3
20161201|2016-07-12 10:00,12,48.78,49.04,48.78,49.04,10
20161201|2016-07-12 10:30,12,48.96,49.46,48.96,49.4,51
20161201|2016-07-12 11:00,12,49.5,49.55,49.32,49.52,35
20161201|2016-07-12 11:30,12,49.5,49.64,49.38,49.38,85
20161201|2016-07-12 12:00,12,49.5,49.5,49.44,49.44,14
20161201|2016-07-12 12:30,12,49.59,49.7,49.59,49.61,20
20161201|2016-07-12 13:00,12,49.5,49.6,49.46,49.52,27
20161201|2016-07-12 13:30,12,49.5,49.5,49.39,49.4,33
20161201|2016-07-12 14:00,12,49.4,49.41,49.39,49.41,12
20161201|2016-07-12 14:30,12,49.46,49.46,49.44,49.44,3
20161201|2016-07-12 15:30,12,49.27,49.27,49.09,49.19,9
20161201|2016-07-12 19:00,13,49.16,49.16,49.16,49.16,1
20161201|2016-07-12 21:30,13,49.12,49.21,49.12,49.21,3
20161201|2016-07-12 22:00,13,49.25,49.25,49.25,49.25,1
20161201|2016-07-12 22:30,13,49.15,49.15,49.15,49.15,1
20161201|2016-07-13 00:00,13,49.04,49.04,49.04,49.04,1
20161201|2016-07-13 01:00,13,48.95,48.95,48.95,48.95,1
20161201|2016-07-13 01:30,13,49.03,49.03,49.03,49.03,5
20161201|2016-07-13 02:00,13,48.96,48.96,48.82,48.82,25
20161201|2016-07-13 02:30,13,49.02,49.02,49.02,49.02,1
20161201|2016-07-13 03:00,13,48.85,48.85,48.85,48.85,5
20161201|2016-07-13 03:30,13,48.73,48.88,48.73,48.88,23
20161201|2016-07-13 04:00,13,48.77,48.77,48.77,48.77,4
20161201|2016-07-13 04:30,13,48.9,48.9,48.82,48.83,10
20161201|2016-07-13 05:30,13,48.73,48.73,48.73,48.73,15
20161201|2016-07-13 06:30,13,48.85,48.85,48.85,48.85,2
20161201|2016-07-13 07:00,13,48.92,49.02,48.89,49.02,8
20161201|2016-07-13 07:30,13,49.04,49.1,49.04,49.06,7
20161201|2016-07-13 08:00,13,48.97,49,48.87,48.93,17
20161201|2016-07-13 08:30,13,49,49.02,48.59,48.71,44
20161201|2016-07-13 09:00,13,48.7,48.93,48.7,48.73,19
20161201|2016-07-13 09:30,13,48.91,49.25,47.77,47.79,365
20161201|2016-07-13 10:00,13,47.73,47.81,47.43,47.52,64
20161201|2016-07-13 10:30,13,47.45,47.47,47.37,47.47,23
20161201|2016-07-13 11:00,13,47.7,47.73,47.52,47.55,54
20161201|2016-07-13 11:30,13,47.49,47.61,47.49,47.61,20
20161201|2016-07-13 12:00,13,47.43,47.43,47.43,47.43,1
20161201|2016-07-13 12:30,13,47.43,47.43,47.39,47.4,5
20161201|2016-07-13 13:00,13,47.4,47.54,47.23,47.5,148
20161201|2016-07-13 13:30,13,47.53,47.58,47.5,47.58,40
20161201|2016-07-13 14:00,13,47.55,47.55,47.55,47.55,25
20161201|2016-07-13 14:30,13,47.59,47.59,47.59,47.59,2
20161201|2016-07-13 15:00,13,47.76,47.76,47.76,47.76,7
20161201|2016-07-13 19:00,14,47.84,47.84,47.84,47.84,1
20161201|2016-07-13 22:30,14,48.03,48.03,48.02,48.02,2
20161201|2016-07-14 00:00,14,47.94,48.01,47.94,48.01,2
20161201|2016-07-14 00:30,14,47.88,47.88,47.86,47.86,8
20161201|2016-07-14 02:30,14,47.79,47.79,47.74,47.75,7
20161201|2016-07-14 03:00,14,47.62,47.7,47.62,47.7,21
20161201|2016-07-14 03:30,14,47.68,47.74,47.65,47.65,76
20161201|2016-07-14 05:00,14,48.01,48.01,48.01,48.01,1
20161201|2016-07-14 05:30,14,47.9,47.9,47.9,47.9,1
20161201|2016-07-14 06:30,14,48.2,48.38,48.2,48.23,45
20161201|2016-07-14 07:00,14,48.24,48.24,48.18,48.2,6
20161201|2016-07-14 07:30,14,48.04,48.31,48,48.3,22
20161201|2016-07-14 08:00,14,48.12,48.18,47.93,48.05,32
20161201|2016-07-14 08:30,14,48.08,48.17,47.84,47.85,20
20161201|2016-07-14 09:00,14,47.95,47.97,47.7,47.72,18
20161201|2016-07-14 09:30,14,47.94,48.07,47.94,48.04,20
20161201|2016-07-14 10:00,14,48.16,48.32,48.11,48.24,63
20161201|2016-07-14 10:30,14,48.31,48.37,48.06,48.1,14
20161201|2016-07-14 11:00,14,48.26,48.27,48.2,48.2,4
20161201|2016-07-14 11:30,14,48.26,48.26,48.25,48.25,2
20161201|2016-07-14 12:00,14,48.12,48.12,48.01,48.07,10
20161201|2016-07-14 12:30,14,48.19,48.31,48.17,48.31,10
20161201|2016-07-14 13:00,14,48.33,48.53,48.33,48.44,51
20161201|2016-07-14 13:30,14,48.38,48.38,48.25,48.32,11
20161201|2016-07-14 14:00,14,48.25,48.31,48.25,48.31,5
20161201|2016-07-14 15:00,14,48.23,48.27,48.23,48.27,3
20161201|2016-07-14 19:00,15,48.02,48.02,48.02,48.02,1
20161201|2016-07-14 19:30,15,47.95,47.95,47.95,47.95,1
20161201|2016-07-14 22:00,15,48.37,48.37,48.37,48.37,1
20161201|2016-07-14 22:30,15,48.32,48.32,48.32,48.32,1
20161201|2016-07-15 00:30,15,48.11,48.19,48.11,48.14,5
20161201|2016-07-15 01:00,15,47.91,47.91,47.91,47.91,2
20161201|2016-07-15 01:30,15,47.92,47.92,47.92,47.92,1
20161201|2016-07-15 02:00,15,47.82,47.82,47.81,47.81,15
20161201|2016-07-15 02:30,15,47.81,47.81,47.81,47.81,5
20161201|2016-07-15 03:00,15,47.8,47.89,47.8,47.85,3
20161201|2016-07-15 04:00,15,47.85,47.89,47.85,47.89,11
20161201|2016-07-15 04:30,15,47.9,47.9,47.9,47.9,5
20161201|2016-07-15 05:00,15,47.89,47.89,47.89,47.89,1
20161201|2016-07-15 06:30,15,48.26,48.55,48.26,48.54,8
20161201|2016-07-15 07:00,15,48.55,48.57,48.43,48.5,27
20161201|2016-07-15 07:30,15,48.39,48.88,48.39,48.88,72
20161201|2016-07-15 08:00,15,48.88,48.95,48.64,48.64,24
20161201|2016-07-15 08:30,15,48.62,48.87,48.62,48.84,32
20161201|2016-07-15 09:00,15,48.8,48.98,48.66,48.68,32
20161201|2016-07-15 09:30,15,48.74,48.85,48.7,48.7,605
20161201|2016-07-15 10:00,15,48.65,48.65,48.3,48.42,362
20161201|2016-07-15 10:30,15,48.54,48.83,48.54,48.77,75
20161201|2016-07-15 11:00,15,48.71,48.72,48.6,48.6,8
20161201|2016-07-15 11:30,15,48.5,48.54,48.48,48.48,5
20161201|2016-07-15 12:00,15,48.48,48.48,48.43,48.47,13
20161201|2016-07-15 12:30,15,48.56,48.68,48.5,48.65,15
20161201|2016-07-15 13:00,15,48.68,48.68,48.52,48.54,34
20161201|2016-07-15 13:30,15,48.52,48.55,48.52,48.55,5
20161201|2016-07-15 14:00,15,48.56,48.56,48.52,48.52,3
20161201|2016-07-15 14:30,15,48.6,48.6,48.6,48.6,1
20161201|2016-07-15 15:30,15,48.57,48.57,48.57,48.57,1
20161201|2016-07-15 16:00,15,48.93,49.1,48.93,49.1,11
20161201|2016-07-17 17:00,18,48.52,48.53,48.37,48.53,3
20161201|2016-07-17 20:30,18,48.57,48.57,48.57,48.57,1
20161201|2016-07-17 22:00,18,48.72,48.72,48.72,48.72,15
20161201|2016-07-18 01:00,18,48.55,48.55,48.47,48.49,4
20161201|2016-07-18 01:30,18,48.54,48.54,48.51,48.54,8
20161201|2016-07-18 02:00,18,48.54,48.54,48.54,48.54,1
20161201|2016-07-18 03:00,18,48.61,48.61,48.46,48.47,10
20161201|2016-07-18 03:30,18,48.44,48.48,48.44,48.48,11
20161201|2016-07-18 04:30,18,48.53,48.57,48.53,48.57,400
20161201|2016-07-18 05:00,18,48.51,48.51,48.33,48.33,4
20161201|2016-07-18 05:30,18,48.33,48.33,48.33,48.33,1
20161201|2016-07-18 06:00,18,48.24,48.24,48.22,48.22,11
20161201|2016-07-18 06:30,18,48.17,48.18,48.1,48.1,43
20161201|2016-07-18 07:00,18,48.15,48.15,48.02,48.05,44
20161201|2016-07-18 07:30,18,47.97,47.97,47.75,47.75,34
20161201|2016-07-18 08:00,18,47.74,47.88,47.68,47.78,16
20161201|2016-07-18 08:30,18,47.82,47.82,47.56,47.65,81
20161201|2016-07-18 09:00,18,47.64,47.71,47.54,47.58,46
20161201|2016-07-18 09:30,18,47.72,47.72,47.48,47.52,7
20161201|2016-07-18 10:00,18,47.48,47.6,47.45,47.47,34
20161201|2016-07-18 10:30,18,47.69,47.86,47.66,47.77,75
20161201|2016-07-18 11:00,18,47.84,47.97,47.78,47.78,8
20161201|2016-07-18 11:30,18,47.72,47.74,47.72,47.74,4
20161201|2016-07-18 12:00,18,47.86,47.87,47.78,47.85,6
20161201|2016-07-18 12:30,18,47.88,47.92,47.88,47.91,21
20161201|2016-07-18 13:00,18,47.82,47.93,47.69,47.93,316
20161201|2016-07-18 13:30,18,47.96,48.09,47.95,47.95,28
20161201|2016-07-18 14:30,18,47.87,47.87,47.87,47.87,3
20161201|2016-07-18 15:00,18,47.88,47.88,47.82,47.82,2
20161201|2016-07-18 15:30,18,47.81,47.81,47.81,47.81,1
20161201|2016-07-18 19:30,19,47.73,47.73,47.66,47.66,3
20161201|2016-07-19 00:30,19,47.77,47.77,47.76,47.76,3
20161201|2016-07-19 04:30,19,47.73,47.73,47.7,47.7,30
20161201|2016-07-19 06:30,19,47.86,48.13,47.86,48.09,6
20161201|2016-07-19 07:00,19,48.21,48.34,48.09,48.09,12
20161201|2016-07-19 07:30,19,48.05,48.05,47.76,47.79,67
20161201|2016-07-19 08:00,19,47.73,47.91,47.73,47.87,12
20161201|2016-07-19 08:30,19,47.78,47.84,47.55,47.55,134
20161201|2016-07-19 09:00,19,47.58,47.81,47.5,47.81,106
20161201|2016-07-19 09:30,19,47.8,47.81,47.72,47.81,53
20161201|2016-07-19 10:00,19,47.88,47.9,47.73,47.73,36
20161201|2016-07-19 10:30,19,47.82,47.82,47.76,47.76,5
20161201|2016-07-19 11:00,19,47.71,47.71,47.58,47.6,23
20161201|2016-07-19 11:30,19,47.58,47.73,47.58,47.73,31
20161201|2016-07-19 12:00,19,47.64,47.68,47.62,47.62,9
20161201|2016-07-19 12:30,19,47.62,47.72,47.61,47.69,15
20161201|2016-07-19 13:00,19,47.6,47.6,47.51,47.51,36
20161201|2016-07-19 13:30,19,47.66,47.66,47.66,47.66,1
20161201|2016-07-19 14:00,19,47.62,47.63,47.6,47.63,37
20161201|2016-07-19 14:30,19,47.61,47.61,47.59,47.59,9
20161201|2016-07-19 15:00,19,47.62,47.62,47.58,47.58,43
20161201|2016-07-19 15:30,19,47.6,47.6,47.5,47.58,5
20161201|2016-07-19 19:00,20,47.77,47.77,47.77,47.77,1
20161201|2016-07-19 22:00,20,47.73,47.74,47.73,47.74,2
20161201|2016-07-19 22:30,20,47.73,47.73,47.69,47.69,2
20161201|2016-07-20 02:00,20,47.53,47.53,47.53,47.53,5
20161201|2016-07-20 03:00,20,47.59,47.59,47.59,47.59,5
20161201|2016-07-20 03:30,20,47.55,47.66,47.55,47.66,18
20161201|2016-07-20 04:00,20,47.77,47.77,47.77,47.77,1
20161201|2016-07-20 04:30,20,47.8,47.8,47.8,47.8,22
20161201|2016-07-20 05:30,20,47.68,47.68,47.68,47.68,1
20161201|2016-07-20 06:30,20,47.56,47.56,47.55,47.55,2
20161201|2016-07-20 07:00,20,47.57,47.57,47.54,47.54,7
20161201|2016-07-20 07:30,20,47.43,47.43,47.1,47.11,47
20161201|2016-07-20 08:00,20,47.09,47.09,46.77,46.98,104
20161201|2016-07-20 08:30,20,46.99,46.99,46.83,46.95,78
20161201|2016-07-20 09:00,20,46.95,47.27,46.94,47.14,34
20161201|2016-07-20 09:30,20,47.33,47.95,46.9,47.81,220
20161201|2016-07-20 10:00,20,47.82,47.93,47.66,47.88,79
20161201|2016-07-20 10:30,20,47.91,48.22,47.82,48.13,36
20161201|2016-07-20 11:00,20,48.14,48.14,47.98,47.98,14
20161201|2016-07-20 11:30,20,48.01,48.06,47.99,48.06,4
20161201|2016-07-20 12:00,20,48.14,48.22,48.14,48.18,19
20161201|2016-07-20 12:30,20,48.1,48.1,47.86,47.86,12
20161201|2016-07-20 13:00,20,47.93,47.98,47.83,47.86,29
20161201|2016-07-20 15:00,20,47.79,47.85,47.79,47.85,100
20161201|2016-07-20 21:00,21,48.11,48.12,48.11,48.12,25
20161201|2016-07-20 23:00,21,48.08,48.08,48.08,48.08,1
20161201|2016-07-21 01:00,21,48.2,48.23,48.2,48.2,4
20161201|2016-07-21 01:30,21,48.21,48.21,48.15,48.15,21
20161201|2016-07-21 02:00,21,48.08,48.12,48.08,48.11,30
20161201|2016-07-21 02:30,21,48.02,48.04,48.02,48.04,10
20161201|2016-07-21 03:00,21,48.06,48.1,48.02,48.03,46
20161201|2016-07-21 03:30,21,47.96,47.96,47.87,47.91,22
20161201|2016-07-21 04:30,21,47.85,47.85,47.85,47.85,20
20161201|2016-07-21 05:30,21,47.95,47.95,47.95,47.95,1
20161201|2016-07-21 06:00,21,47.83,47.83,47.66,47.69,79
20161201|2016-07-21 06:30,21,47.73,47.77,47.68,47.77,14
20161201|2016-07-21 07:00,21,47.72,47.72,47.58,47.7,144
20161201|2016-07-21 07:30,21,47.72,47.86,47.71,47.82,134
20161201|2016-07-21 08:00,21,47.84,47.84,47.53,47.58,57
20161201|2016-07-21 08:30,21,47.51,47.74,47.51,47.71,5
20161201|2016-07-21 09:00,21,47.68,47.83,47.51,47.53,31
20161201|2016-07-21 09:30,21,47.49,47.6,47.49,47.56,10
20161201|2016-07-21 10:00,21,47.57,47.65,47.38,47.38,8
20161201|2016-07-21 10:30,21,47.26,47.3,47,47.1,38
20161201|2016-07-21 11:00,21,47.08,47.15,47.08,47.09,42
20161201|2016-07-21 11:30,21,47.09,47.09,47.08,47.08,4
20161201|2016-07-21 12:00,21,47.14,47.27,47.14,47.24,14
20161201|2016-07-21 12:30,21,47.13,47.15,47.13,47.14,4
20161201|2016-07-21 13:00,21,47.17,47.18,46.86,46.93,73
20161201|2016-07-21 13:30,21,46.81,46.81,46.81,46.81,1
20161201|2016-07-21 14:00,21,46.81,46.84,46.73,46.73,47
20161201|2016-07-21 14:30,21,46.73,46.73,46.73,46.73,6
20161201|2016-07-21 15:00,21,46.65,46.66,46.65,46.66,42
20161201|2016-07-21 15:30,21,46.66,46.66,46.66,46.66,136
20161201|2016-07-21 16:00,21,46.66,46.83,46.66,46.83,149
20161201|2016-07-21 20:00,22,46.76,46.76,46.76,46.76,200
20161201|2016-07-21 20:30,22,46.95,46.96,46.95,46.96,3
20161201|2016-07-21 22:00,22,46.95,46.95,46.95,46.95,4
20161201|2016-07-22 01:00,22,46.58,46.62,46.52,46.62,8
20161201|2016-07-22 01:30,22,46.63,46.63,46.63,46.63,20
20161201|2016-07-22 02:00,22,46.5,46.5,46.5,46.5,1
20161201|2016-07-22 02:30,22,46.46,46.46,46.46,46.46,10
20161201|2016-07-22 03:00,22,46.51,46.51,46.49,46.49,3
20161201|2016-07-22 03:30,22,46.55,46.55,46.55,46.55,1
20161201|2016-07-22 04:30,22,46.74,46.74,46.74,46.74,10
20161201|2016-07-22 05:30,22,46.94,46.96,46.89,46.96,31
20161201|2016-07-22 06:00,22,46.78,46.78,46.78,46.78,2
20161201|2016-07-22 06:30,22,46.91,46.91,46.88,46.9,24
20161201|2016-07-22 07:00,22,46.79,46.92,46.75,46.92,3
20161201|2016-07-22 07:30,22,46.97,46.97,46.79,46.79,13
20161201|2016-07-22 08:00,22,46.64,46.66,46.58,46.59,54
20161201|2016-07-22 08:30,22,46.6,46.62,46.25,46.27,73
20161201|2016-07-22 09:00,22,46.29,46.31,46.04,46.15,594
20161201|2016-07-22 09:30,22,46.03,46.3,46.03,46.23,34
20161201|2016-07-22 10:00,22,46.25,46.39,46.11,46.14,149
20161201|2016-07-22 10:30,22,46.15,46.15,45.88,45.89,336
20161201|2016-07-22 11:00,22,45.98,46.01,45.94,45.98,35
20161201|2016-07-22 12:00,22,45.92,45.93,45.84,45.84,29
20161201|2016-07-22 12:30,22,45.82,45.88,45.82,45.88,2
20161201|2016-07-22 13:00,22,45.89,46.31,45.89,46.31,80
20161201|2016-07-22 13:30,22,46.28,46.37,46.28,46.37,25
20161201|2016-07-22 14:30,22,46.21,46.28,46.21,46.28,3
20161201|2016-07-22 15:30,22,46.31,46.31,46.31,46.31,9
20161201|2016-07-24 17:00,25,46.18,46.18,46.18,46.18,1
20161201|2016-07-24 19:30,25,46.42,46.42,46.42,46.42,13
20161201|2016-07-24 21:30,25,46.21,46.21,46.2,46.21,3
20161201|2016-07-24 22:00,25,46.2,46.2,46.17,46.17,2
20161201|2016-07-24 23:00,25,46.2,46.2,46.2,46.2,1
20161201|2016-07-24 23:30,25,46.22,46.33,46.22,46.33,4
20161201|2016-07-25 00:00,25,46.31,46.4,46.2,46.21,9
20161201|2016-07-25 01:00,25,46.18,46.18,46.18,46.18,4
20161201|2016-07-25 04:00,25,46.04,46.05,45.97,45.97,9
20161201|2016-07-25 06:30,25,45.85,45.9,45.81,45.9,31
20161201|2016-07-25 07:00,25,45.87,45.87,45.78,45.83,22
20161201|2016-07-25 07:30,25,45.69,45.71,45.59,45.59,34
20161201|2016-07-25 08:00,25,45.59,45.73,45.51,45.51,94
20161201|2016-07-25 08:30,25,45.43,45.63,45.41,45.63,152
20161201|2016-07-25 09:00,25,45.55,45.55,45.35,45.35,21
20161201|2016-07-25 09:30,25,45.43,45.44,45.36,45.36,36
20161201|2016-07-25 10:00,25,45.38,45.38,45.32,45.35,27
20161201|2016-07-25 10:30,25,45.35,45.39,45.22,45.31,74
20161201|2016-07-25 11:00,25,45.29,45.31,45.2,45.22,55
20161201|2016-07-25 11:30,25,45.19,45.27,45.13,45.25,83
20161201|2016-07-25 12:00,25,45.18,45.35,45.18,45.35,10
20161201|2016-07-25 12:30,25,45.29,45.34,45.29,45.3,8
20161201|2016-07-25 13:00,25,45.32,45.4,45.22,45.26,88
20161201|2016-07-25 13:30,25,45.36,45.37,45.32,45.32,26
20161201|2016-07-25 14:00,25,45.3,45.37,45.29,45.34,117
20161201|2016-07-25 14:30,25,45.24,45.24,45.24,45.24,1
20161201|2016-07-25 15:00,25,45.26,45.26,45.26,45.26,2
20161201|2016-07-25 23:30,26,45.45,45.45,45.45,45.45,1
20161201|2016-07-26 02:00,26,45.4,45.4,45.38,45.38,2
20161201|2016-07-26 03:00,26,45.17,45.17,44.92,44.92,13
20161201|2016-07-26 03:30,26,44.97,45.05,44.97,45.05,21
20161201|2016-07-26 05:00,26,44.97,44.97,44.97,44.97,1
20161201|2016-07-26 06:00,26,44.94,44.99,44.94,44.99,4
20161201|2016-07-26 06:30,26,44.97,44.97,44.85,44.85,2
20161201|2016-07-26 07:00,26,44.89,44.89,44.89,44.89,1
20161201|2016-07-26 07:30,26,44.82,44.82,44.67,44.71,19
20161201|2016-07-26 08:00,26,44.71,45.2,44.7,45.2,17
20161201|2016-07-26 08:30,26,45.16,45.36,45.05,45.11,87
20161201|2016-07-26 09:00,26,45.16,45.18,44.89,45.05,44
20161201|2016-07-26 09:30,26,45.06,45.06,44.84,44.85,165
20161201|2016-07-26 10:00,26,44.85,45.06,44.85,45.06,6
20161201|2016-07-26 10:30,26,45.08,45.2,45.05,45.05,44
20161201|2016-07-26 11:00,26,45.05,45.14,45,45.06,40
20161201|2016-07-26 11:30,26,45.03,45.1,45.03,45.06,13
20161201|2016-07-26 12:30,26,45.05,45.05,45.05,45.05,4
20161201|2016-07-26 13:00,26,44.95,45.2,44.93,45.12,29
20161201|2016-07-26 13:30,26,45.14,45.2,45.14,45.2,5
20161201|2016-07-26 14:00,26,45.15,45.15,45.1,45.1,10
20161201|2016-07-26 14:30,26,45.09,45.09,45.06,45.06,7
20161201|2016-07-26 15:00,26,45.01,45.01,45.01,45.01,1
20161201|2016-07-26 15:30,26,44.82,44.91,44.82,44.91,20
20161201|2016-07-26 20:30,27,45.08,45.08,45.08,45.08,1
20161201|2016-07-26 21:30,27,45.09,45.09,45.09,45.09,2
20161201|2016-07-27 01:30,27,44.91,44.91,44.91,44.91,1
20161201|2016-07-27 02:00,27,45.04,45.04,45.03,45.03,3
20161201|2016-07-27 03:00,27,44.88,44.94,44.88,44.94,6
20161201|2016-07-27 03:30,27,44.75,44.75,44.75,44.75,1
20161201|2016-07-27 04:30,27,44.86,44.86,44.71,44.71,71
20161201|2016-07-27 07:00,27,44.95,44.95,44.95,44.95,1
20161201|2016-07-27 07:30,27,45.04,45.04,45.04,45.04,4
20161201|2016-07-27 08:00,27,45.04,45.2,45.04,45.06,81
20161201|2016-07-27 08:30,27,45.12,45.2,45.12,45.18,6
20161201|2016-07-27 09:00,27,45.2,45.31,45.16,45.27,67
20161201|2016-07-27 09:30,27,45.08,45.08,44.12,44.24,430
20161201|2016-07-27 10:00,27,44.15,44.46,44.15,44.41,49
20161201|2016-07-27 10:30,27,44.34,44.34,44.25,44.27,58
20161201|2016-07-27 11:00,27,44.24,44.24,44.12,44.2,76
20161201|2016-07-27 11:30,27,44.22,44.23,43.92,43.92,68
20161201|2016-07-27 12:00,27,43.97,43.97,43.94,43.94,5
20161201|2016-07-27 12:30,27,43.96,44.16,43.96,44.16,15
20161201|2016-07-27 13:00,27,44.15,44.18,43.84,44.02,81
20161201|2016-07-27 13:30,27,44.17,44.17,44.17,44.17,2
20161201|2016-07-27 14:00,27,44.19,44.26,44.12,44.17,91
20161201|2016-07-27 14:30,27,44.11,44.11,43.97,44.03,31
20161201|2016-07-27 15:00,27,44.12,44.15,43.88,43.96,27
20161201|2016-07-27 16:00,27,43.98,43.98,43.98,43.98,8
20161201|2016-07-27 19:30,28,44.13,44.18,44.13,44.18,2
20161201|2016-07-27 23:30,28,44.13,44.13,44.1,44.11,5
20161201|2016-07-28 01:00,28,44.04,44.04,44.04,44.04,1
20161201|2016-07-28 02:00,28,44.03,44.03,43.95,43.95,2
20161201|2016-07-28 02:30,28,43.99,43.99,43.99,43.99,20
20161201|2016-07-28 03:00,28,44.05,44.06,44.01,44.06,16
20161201|2016-07-28 03:30,28,44.1,44.1,44.1,44.1,1
20161201|2016-07-28 04:00,28,44.07,44.07,44.07,44.07,1
20161201|2016-07-28 04:30,28,43.87,43.87,43.79,43.79,13
20161201|2016-07-28 05:30,28,43.99,43.99,43.99,43.99,1
20161201|2016-07-28 06:00,28,43.97,43.97,43.96,43.96,2
20161201|2016-07-28 06:30,28,44.11,44.11,44.11,44.11,4
20161201|2016-07-28 07:00,28,44.17,44.32,44.17,44.2,48
20161201|2016-07-28 07:30,28,44.16,44.16,44,44.05,46
20161201|2016-07-28 08:00,28,43.98,44.09,43.98,43.99,10
20161201|2016-07-28 08:30,28,44.01,44.09,43.88,44.07,17
20161201|2016-07-28 09:00,28,43.9,43.9,43.67,43.79,109
20161201|2016-07-28 09:30,28,43.63,43.63,43.51,43.51,40
20161201|2016-07-28 10:00,28,43.56,43.62,43.53,43.6,45
20161201|2016-07-28 10:30,28,43.56,43.56,43.35,43.49,44
20161201|2016-07-28 11:00,28,43.48,43.53,43.27,43.29,89
20161201|2016-07-28 11:30,28,43.31,43.35,43.24,43.25,49
20161201|2016-07-28 12:00,28,43.27,43.32,43.23,43.32,45
20161201|2016-07-28 12:30,28,43.34,43.34,43.25,43.25,28
20161201|2016-07-28 13:00,28,43.25,43.53,43.25,43.3,57
20161201|2016-07-28 13:30,28,43.34,43.35,43.34,43.35,17
20161201|2016-07-28 14:00,28,43.31,43.31,43.27,43.29,10
20161201|2016-07-28 15:00,28,43.28,43.28,43.28,43.28,1
20161201|2016-07-28 15:30,28,43.3,43.3,43.3,43.3,8
20161201|2016-07-28 19:30,29,43.3,43.32,43.3,43.32,2
20161201|2016-07-28 21:00,29,43.36,43.36,43.36,43.36,11
20161201|2016-07-28 21:30,29,43.36,43.36,43.32,43.32,2
20161201|2016-07-29 01:30,29,43.06,43.06,43.06,43.06,8
20161201|2016-07-29 02:00,29,43.07,43.07,43.07,43.07,1
20161201|2016-07-29 02:30,29,43.04,43.04,43.04,43.04,1
20161201|2016-07-29 03:00,29,42.94,42.94,42.94,42.94,1
20161201|2016-07-29 03:30,29,42.91,42.91,42.81,42.85,4
20161201|2016-07-29 04:00,29,42.76,42.84,42.75,42.84,22
20161201|2016-07-29 04:30,29,42.9,42.93,42.9,42.93,7
20161201|2016-07-29 06:30,29,42.97,42.97,42.97,42.97,2
20161201|2016-07-29 07:00,29,42.91,42.91,42.78,42.79,22
20161201|2016-07-29 07:30,29,42.81,43.13,42.81,43.13,27
20161201|2016-07-29 08:00,29,43.13,43.28,43.13,43.21,63
20161201|2016-07-29 08:30,29,43.11,43.11,42.81,42.87,53
20161201|2016-07-29 09:00,29,42.94,43,42.85,42.99,29
20161201|2016-07-29 09:30,29,42.96,43.78,42.96,43.52,400
20161201|2016-07-29 10:00,29,43.47,43.74,43.47,43.51,176
20161201|2016-07-29 10:30,29,43.45,43.45,43.3,43.3,17
20161201|2016-07-29 11:00,29,43.46,43.49,43.44,43.44,19
20161201|2016-07-29 11:30,29,43.27,43.38,43.27,43.38,4
20161201|2016-07-29 12:00,29,43.42,43.6,43.42,43.52,35
20161201|2016-07-29 12:30,29,43.55,43.68,43.55,43.68,47
20161201|2016-07-29 13:00,29,43.65,43.87,43.64,43.82,72
20161201|2016-07-29 13:30,29,43.77,43.77,43.72,43.74,7
20161201|2016-07-29 14:00,29,43.67,43.67,43.66,43.66,20
20161201|2016-07-29 14:30,29,43.68,43.68,43.66,43.68,5
20161201|2016-07-31 17:00,1,43.5,43.5,43.5,43.5,4
20161201|2016-07-31 19:00,1,43.6,43.63,43.6,43.6,3
20161201|2016-07-31 19:30,1,43.64,43.64,43.61,43.61,3
20161201|2016-07-31 20:00,1,43.79,43.79,43.79,43.79,1
20161201|2016-07-31 21:00,1,43.96,43.96,43.95,43.95,2
20161201|2016-07-31 22:30,1,44.03,44.03,44.03,44.03,2
20161201|2016-07-31 23:00,1,44.03,44.03,44.03,44.03,1
20161201|2016-07-31 23:30,1,44.02,44.02,44.02,44.02,1
20161201|2016-08-01 01:00,1,44.13,44.13,44.09,44.09,13
20161201|2016-08-01 02:30,1,43.69,43.71,43.69,43.71,16
20161201|2016-08-01 03:00,1,43.63,43.63,43.63,43.63,6
20161201|2016-08-01 03:30,1,43.4,43.43,43.4,43.41,17
20161201|2016-08-01 04:30,1,43.25,43.26,43.25,43.26,11
20161201|2016-08-01 05:00,1,43.36,43.36,43.36,43.36,1
20161201|2016-08-01 05:30,1,43.23,43.23,43.23,43.23,1
20161201|2016-08-01 06:00,1,43.22,43.22,43.15,43.18,10
20161201|2016-08-01 06:30,1,43.27,43.39,43.27,43.36,22
20161201|2016-08-01 07:00,1,43.51,43.51,43.37,43.39,36
20161201|2016-08-01 07:30,1,43.31,43.35,43.19,43.21,98
20161201|2016-08-01 08:00,1,43.25,43.28,43.02,43.02,31
20161201|2016-08-01 08:30,1,43.02,43.12,42.96,43.04,87
20161201|2016-08-01 09:00,1,42.98,43.16,42.89,42.94,93
20161201|2016-08-01 09:30,1,42.9,42.92,42.81,42.86,47
20161201|2016-08-01 10:00,1,42.83,43,42.55,42.56,135
20161201|2016-08-01 10:30,1,42.54,42.6,42.39,42.5,105
20161201|2016-08-01 11:00,1,42.53,42.57,42.39,42.39,128
20161201|2016-08-01 11:30,1,42.35,42.41,42.2,42.32,306
20161201|2016-08-01 12:00,1,42.34,42.4,42.33,42.37,70
20161201|2016-08-01 12:30,1,42.39,42.39,42.26,42.29,43
20161201|2016-08-01 13:00,1,42.38,42.48,42.15,42.4,279
20161201|2016-08-01 13:30,1,42.41,42.44,42.38,42.38,35
20161201|2016-08-01 14:00,1,42.34,42.44,42.34,42.44,4
20161201|2016-08-01 14:30,1,42.42,42.42,42.42,42.42,2
20161201|2016-08-01 19:00,2,42.54,42.6,42.53,42.53,3
20161201|2016-08-01 20:00,2,42.52,42.52,42.51,42.51,4
20161201|2016-08-01 21:00,2,42.59,42.6,42.58,42.58,35
20161201|2016-08-01 22:00,2,42.58,42.58,42.58,42.58,1
20161201|2016-08-01 23:30,2,42.57,42.57,42.57,42.57,1
20161201|2016-08-02 00:30,2,42.44,42.44,42.44,42.44,4
20161201|2016-08-02 01:00,2,42.53,42.53,42.47,42.49,19
20161201|2016-08-02 01:30,2,42.57,42.57,42.57,42.57,3
20161201|2016-08-02 02:00,2,42.6,42.6,42.6,42.6,2
20161201|2016-08-02 02:30,2,42.47,42.5,42.47,42.5,2
20161201|2016-08-02 03:00,2,42.3,42.31,42.3,42.31,5
20161201|2016-08-02 04:00,2,42.5,42.83,42.5,42.78,51
20161201|2016-08-02 04:30,2,42.77,42.85,42.75,42.85,12
20161201|2016-08-02 05:30,2,42.9,43.03,42.9,42.91,29
20161201|2016-08-02 06:00,2,43.01,43.01,42.99,43,22
20161201|2016-08-02 06:30,2,42.95,42.95,42.76,42.76,15
20161201|2016-08-02 07:00,2,42.81,43.1,42.81,42.97,88
20161201|2016-08-02 07:30,2,42.9,43.03,42.89,42.97,13
20161201|2016-08-02 08:00,2,42.91,43.17,42.72,43.1,80
20161201|2016-08-02 08:30,2,43.09,43.25,43.02,43.11,122
20161201|2016-08-02 09:00,2,43.18,43.18,42.81,42.93,31
20161201|2016-08-02 09:30,2,42.91,42.91,42.43,42.43,187
20161201|2016-08-02 10:00,2,42.44,42.54,42.27,42.27,31
20161201|2016-08-02 10:30,2,42.15,42.22,41.73,41.81,148
20161201|2016-08-02 11:00,2,41.86,41.97,41.81,41.88,32
20161201|2016-08-02 11:30,2,41.81,41.9,41.71,41.72,34
20161201|2016-08-02 12:00,2,41.69,41.87,41.67,41.81,46
20161201|2016-08-02 12:30,2,41.82,41.82,41.75,41.75,2
20161201|2016-08-02 13:00,2,41.78,41.92,41.69,41.91,63
20161201|2016-08-02 13:30,2,41.91,42.02,41.9,41.98,57
20161201|2016-08-02 14:00,2,41.94,41.98,41.94,41.98,16
20161201|2016-08-02 14:30,2,41.96,42.04,41.96,42.04,131
20161201|2016-08-02 15:00,2,42.07,42.07,42.07,42.07,10
20161201|2016-08-02 15:30,2,42.2,42.27,42.2,42.22,21
20161201|2016-08-02 19:00,3,42.13,42.13,42.06,42.06,2
20161201|2016-08-03 00:00,3,42.04,42.04,42,42,3
20161201|2016-08-03 00:30,3,42.02,42.02,42.01,42.01,2
20161201|2016-08-03 01:00,3,41.92,41.92,41.85,41.86,16
20161201|2016-08-03 02:30,3,41.82,41.82,41.82,41.82,1
20161201|2016-08-03 03:00,3,42.05,42.05,41.99,42.04,25
20161201|2016-08-03 03:30,3,42.03,42.15,42.03,42.11,26
20161201|2016-08-03 04:00,3,42.11,42.25,42.11,42.25,13
20161201|2016-08-03 05:00,3,42.22,42.26,42.22,42.25,3
20161201|2016-08-03 05:30,3,42.2,42.2,42.2,42.2,1
20161201|2016-08-03 06:00,3,42.09,42.13,42.02,42.02,30
20161201|2016-08-03 07:00,3,42.2,42.21,42.1,42.19,31
20161201|2016-08-03 07:30,3,42.23,42.32,42.23,42.31,58
20161201|2016-08-03 08:00,3,42.41,42.42,41.9,42.04,119
20161201|2016-08-03 08:30,3,42.07,42.37,41.96,42.37,965
20161201|2016-08-03 09:00,3,42.33,42.54,42.28,42.39,431
20161201|2016-08-03 09:30,3,42.26,42.75,41.62,42.51,405
20161201|2016-08-03 10:00,3,42.45,42.74,42.22,42.56,170
20161201|2016-08-03 10:30,3,42.58,43,42.55,42.95,110
20161201|2016-08-03 11:00,3,42.96,43.27,42.96,43,67
20161201|2016-08-03 11:30,3,43.04,43.2,43.04,43.2,16
20161201|2016-08-03 12:00,3,43.16,43.18,43.03,43.09,32
20161201|2016-08-03 12:30,3,43.03,43.34,43.03,43.23,32
20161201|2016-08-03 13:00,3,43.02,43.18,42.98,43.1,42
20161201|2016-08-03 13:30,3,43.08,43.22,43.07,43.22,27
20161201|2016-08-03 14:00,3,43.3,43.39,43.3,43.39,9
20161201|2016-08-03 14:30,3,43.37,43.37,43.35,43.37,16
20161201|2016-08-03 15:00,3,43.41,43.41,43.41,43.41,1
20161201|2016-08-03 15:30,3,43.45,43.45,43.45,43.45,2
20161201|2016-08-03 16:30,3,43.36,43.36,43.36,43.36,1
20161201|2016-08-03 19:00,4,43.43,43.55,43.43,43.54,68
20161201|2016-08-03 20:00,4,43.45,43.45,43.45,43.45,1
20161201|2016-08-03 22:00,4,43.36,43.42,43.36,43.42,5
20161201|2016-08-03 23:30,4,43.33,43.33,43.33,43.33,1
20161201|2016-08-04 01:00,4,43.38,43.38,43.38,43.38,2
20161201|2016-08-04 02:00,4,43.02,43.11,43.02,43.11,4
20161201|2016-08-04 02:30,4,42.97,42.97,42.97,42.97,1
20161201|2016-08-04 03:00,4,43.15,43.26,43.15,43.26,2
20161201|2016-08-04 03:30,4,43.26,43.26,42.99,42.99,20
20161201|2016-08-04 04:00,4,42.95,42.95,42.87,42.89,14
20161201|2016-08-04 04:30,4,42.84,42.88,42.77,42.77,44
20161201|2016-08-04 05:00,4,42.7,42.7,42.65,42.65,3
20161201|2016-08-04 05:30,4,42.73,42.73,42.73,42.73,2
20161201|2016-08-04 06:00,4,42.71,42.86,42.71,42.86,21
20161201|2016-08-04 06:30,4,42.72,42.72,42.72,42.72,1
20161201|2016-08-04 07:00,4,42.87,43.09,42.87,42.93,18
20161201|2016-08-04 07:30,4,42.95,43.04,42.91,42.91,16
20161201|2016-08-04 08:00,4,42.76,42.96,42.76,42.83,61
20161201|2016-08-04 08:30,4,42.84,43.3,42.84,43.02,148
20161201|2016-08-04 09:00,4,42.89,43.09,42.75,43.09,106
20161201|2016-08-04 09:30,4,43.18,43.24,42.89,43.02,103
20161201|2016-08-04 10:00,4,43.1,43.5,43.06,43.37,64
20161201|2016-08-04 10:30,4,43.37,43.92,43.37,43.92,120
20161201|2016-08-04 11:00,4,43.94,44.17,43.93,43.99,342
20161201|2016-08-04 11:30,4,43.97,44.25,43.95,44.16,422
20161201|2016-08-04 12:00,4,44.1,44.1,43.99,44.03,19
20161201|2016-08-04 12:30,4,44.07,44.2,44.03,44.13,23
20161201|2016-08-04 13:00,4,44.02,44.23,44.01,44.23,27
20161201|2016-08-04 13:30,4,44.14,44.14,44.06,44.06,18
20161201|2016-08-04 14:00,4,44.03,44.03,44.03,44.03,1
20161201|2016-08-04 14:30,4,44.02,44.02,44.02,44.02,6
20161201|2016-08-04 15:00,4,44.03,44.03,44.03,44.03,1
20161201|2016-08-04 19:00,5,44.06,44.06,44.06,44.06,1
20161201|2016-08-04 20:00,5,44.01,44.01,44.01,44.01,1
20161201|2016-08-04 22:00,5,43.8,43.82,43.8,43.82,3
20161201|2016-08-04 23:00,5,43.84,43.84,43.83,43.83,2
20161201|2016-08-04 23:30,5,43.74,43.74,43.74,43.74,1
20161201|2016-08-05 02:00,5,43.67,44.04,43.67,43.99,35
20161201|2016-08-05 02:30,5,44.02,44.04,43.93,43.93,19
20161201|2016-08-05 03:00,5,43.89,43.89,43.89,43.89,2
20161201|2016-08-05 03:30,5,43.79,43.79,43.79,43.79,1
20161201|2016-08-05 04:00,5,43.88,43.88,43.88,43.88,5
20161201|2016-08-05 04:30,5,43.93,43.94,43.79,43.79,7
20161201|2016-08-05 05:30,5,43.73,43.77,43.69,43.77,52
20161201|2016-08-05 06:00,5,43.89,43.89,43.89,43.89,5
20161201|2016-08-05 06:30,5,43.88,43.89,43.88,43.89,2
20161201|2016-08-05 07:00,5,43.87,44.19,43.85,44.19,63
20161201|2016-08-05 07:30,5,44.17,44.34,43.89,44.18,211
20161201|2016-08-05 08:00,5,44.06,44.13,43.94,44.06,46
20161201|2016-08-05 08:30,5,43.96,43.96,43.55,43.68,154
20161201|2016-08-05 09:00,5,43.66,43.96,43.66,43.7,42
20161201|2016-08-05 09:30,5,43.55,43.67,43.39,43.67,143
20161201|2016-08-05 10:00,5,43.69,43.83,43.49,43.49,99
20161201|2016-08-05 10:30,5,43.49,43.71,43.49,43.71,20
20161201|2016-08-05 11:00,5,43.76,43.86,43.76,43.86,2
20161201|2016-08-05 11:30,5,43.84,43.84,43.83,43.83,4
20161201|2016-08-05 12:00,5,43.75,43.77,43.71,43.77,19
20161201|2016-08-05 12:30,5,43.82,43.89,43.82,43.85,42
20161201|2016-08-05 13:00,5,43.93,44.17,43.92,44.16,24
20161201|2016-08-05 13:30,5,44.11,44.17,44.11,44.16,17
20161201|2016-08-05 14:00,5,44.17,44.19,44.17,44.19,2
20161201|2016-08-05 14:30,5,44.17,44.21,44.14,44.21,38
20161201|2016-08-05 15:00,5,44.25,44.28,44.25,44.28,101
20161201|2016-08-07 21:30,8,44.14,44.14,44.09,44.09,5
20161201|2016-08-07 22:00,8,44.16,44.19,44.16,44.19,6
20161201|2016-08-07 23:30,8,44.22,44.24,44.19,44.24,32
20161201|2016-08-08 00:30,8,44.28,44.28,44.23,44.23,3
20161201|2016-08-08 01:00,8,44.3,44.46,44.3,44.46,40
20161201|2016-08-08 01:30,8,44.31,44.4,44.31,44.31,4
20161201|2016-08-08 02:00,8,44.4,44.56,44.39,44.56,6
20161201|2016-08-08 02:30,8,44.64,44.64,44.54,44.56,29
20161201|2016-08-08 03:00,8,44.57,44.61,44.54,44.6,10
20161201|2016-08-08 03:30,8,44.59,44.6,44.58,44.6,9
20161201|2016-08-08 04:00,8,44.65,44.65,44.57,44.59,33
20161201|2016-08-08 05:00,8,44.69,44.72,44.67,44.72,73
20161201|2016-08-08 06:00,8,44.65,44.65,44.6,44.62,12
20161201|2016-08-08 06:30,8,44.75,44.83,44.75,44.83,3
20161201|2016-08-08 07:00,8,44.86,44.98,44.86,44.96,61
20161201|2016-08-08 07:30,8,44.9,44.9,44.81,44.85,18
20161201|2016-08-08 08:00,8,44.79,44.88,44.64,44.84,263
20161201|2016-08-08 08:30,8,44.9,45.11,44.9,45.11,105
20161201|2016-08-08 09:00,8,45.1,45.23,44.97,45.23,43
20161201|2016-08-08 09:30,8,45.3,45.39,45.15,45.17,67
20161201|2016-08-08 10:00,8,45.17,45.25,45.05,45.05,303
20161201|2016-08-08 10:30,8,45.06,45.29,45.05,45.25,132
20161201|2016-08-08 11:00,8,45.25,45.28,45.2,45.2,14
20161201|2016-08-08 11:30,8,45.26,45.35,45.25,45.35,265
20161201|2016-08-08 12:00,8,45.33,45.35,45.33,45.35,3
20161201|2016-08-08 12:30,8,45.28,45.58,45.26,45.58,74
20161201|2016-08-08 13:00,8,45.54,45.55,45.17,45.25,78
20161201|2016-08-08 13:30,8,45.21,45.21,44.97,44.98,32
20161201|2016-08-08 14:00,8,44.93,44.95,44.93,44.95,18
20161201|2016-08-08 14:30,8,44.99,44.99,44.96,44.96,77
20161201|2016-08-08 15:30,8,44.99,44.99,44.99,44.99,1
20161201|2016-08-08 19:00,9,45,45,45,45,260
20161201|2016-08-08 19:30,9,44.94,44.94,44.94,44.94,2
20161201|2016-08-08 22:00,9,44.88,44.88,44.88,44.88,1
20161201|2016-08-08 22:30,9,44.75,44.75,44.75,44.75,1
20161201|2016-08-09 01:30,9,44.81,44.81,44.72,44.72,3
20161201|2016-08-09 02:00,9,44.67,44.67,44.67,44.67,1
20161201|2016-08-09 02:30,9,44.84,44.88,44.84,44.88,5
20161201|2016-08-09 03:00,9,44.88,45,44.85,45,59
20161201|2016-08-09 03:30,9,45,45.1,45,45.08,41
20161201|2016-08-09 04:30,9,45.2,45.25,45.2,45.25,15
20161201|2016-08-09 05:00,9,45.21,45.32,45.21,45.32,39
20161201|2016-08-09 05:30,9,45.35,45.42,45.35,45.42,501
20161201|2016-08-09 06:00,9,45.4,45.46,45.4,45.4,16
20161201|2016-08-09 06:30,9,45.4,45.4,45.21,45.3,11
20161201|2016-08-09 07:00,9,45.39,45.41,45.24,45.24,96
20161201|2016-08-09 07:30,9,45.18,45.21,44.94,45.1,40
20161201|2016-08-09 08:00,9,45.03,45.42,45.03,45.41,21
20161201|2016-08-09 08:30,9,45.4,45.63,45.3,45.48,87
20161201|2016-08-09 09:00,9,45.53,45.58,45.2,45.45,112
20161201|2016-08-09 09:30,9,45.38,45.39,45,45.17,85
20161201|2016-08-09 10:00,9,45.22,45.39,45.2,45.2,12
20161201|2016-08-09 10:30,9,45.24,45.34,45.17,45.17,21
20161201|2016-08-09 11:00,9,45.27,45.29,45.24,45.24,9
20161201|2016-08-09 11:30,9,45.12,45.12,44.92,44.92,21
20161201|2016-08-09 12:00,9,44.82,44.96,44.82,44.83,13
20161201|2016-08-09 12:30,9,44.91,44.96,44.9,44.96,12
20161201|2016-08-09 13:00,9,44.95,45.07,44.9,44.9,58
20161201|2016-08-09 13:30,9,44.86,44.86,44.76,44.82,20
20161201|2016-08-09 14:00,9,44.81,44.9,44.81,44.9,70
20161201|2016-08-09 14:30,9,44.87,44.97,44.87,44.96,8
20161201|2016-08-09 15:00,9,44.94,44.94,44.94,44.94,1
20161201|2016-08-09 15:30,9,44.8,44.98,44.68,44.77,22
20161201|2016-08-09 16:00,9,44.92,44.92,44.92,44.92,3
20161201|2016-08-09 19:00,10,44.87,44.87,44.87,44.87,1
20161201|2016-08-09 20:30,10,44.85,44.85,44.85,44.85,1
20161201|2016-08-10 00:00,10,44.96,44.96,44.96,44.96,1
20161201|2016-08-10 01:00,10,44.84,44.84,44.84,44.84,1
20161201|2016-08-10 01:30,10,44.67,44.67,44.67,44.67,1
20161201|2016-08-10 02:00,10,44.58,44.58,44.53,44.57,5
20161201|2016-08-10 02:30,10,44.59,44.59,44.42,44.42,21
20161201|2016-08-10 03:00,10,44.44,44.45,44.44,44.45,19
20161201|2016-08-10 03:30,10,44.34,44.36,44.34,44.36,31
20161201|2016-08-10 04:00,10,44.38,44.56,44.38,44.56,42
20161201|2016-08-10 05:00,10,44.5,44.5,44.5,44.5,1
20161201|2016-08-10 05:30,10,44.65,44.65,44.63,44.63,3
20161201|2016-08-10 06:00,10,44.7,44.83,44.7,44.83,11
20161201|2016-08-10 06:30,10,44.8,44.85,44.73,44.75,10
20161201|2016-08-10 07:00,10,44.82,44.9,44.8,44.9,12
20161201|2016-08-10 07:30,10,44.83,44.94,44.8,44.92,16
20161201|2016-08-10 08:00,10,44.96,45.3,44.96,45.14,56
20161201|2016-08-10 08:30,10,45.09,45.27,45.06,45.15,50
20161201|2016-08-10 09:00,10,45.09,45.34,45.09,45.13,327
20161201|2016-08-10 09:30,10,45,45.58,44.64,44.88,168
20161201|2016-08-10 10:00,10,44.81,44.82,44.2,44.2,126
20161201|2016-08-10 10:30,10,44.12,44.31,44.05,44.2,96
20161201|2016-08-10 11:00,10,44.09,44.34,44.09,44.27,44
20161201|2016-08-10 11:30,10,44.18,44.18,44.11,44.11,23
20161201|2016-08-10 12:00,10,44.19,44.25,44.19,44.25,23
20161201|2016-08-10 12:30,10,44.34,44.34,44.23,44.29,20
20161201|2016-08-10 13:00,10,44.25,44.25,43.94,43.96,65
20161201|2016-08-10 13:30,10,44.01,44.01,43.82,43.85,34
20161201|2016-08-10 14:00,10,43.86,43.86,43.86,43.86,3
20161201|2016-08-10 14:30,10,43.75,43.77,43.75,43.77,3
20161201|2016-08-10 15:00,10,43.78,43.8,43.78,43.79,8
20161201|2016-08-10 15:30,10,43.8,43.81,43.77,43.81,18
20161201|2016-08-10 16:00,10,43.82,43.82,43.82,43.82,1
20161201|2016-08-10 19:00,11,43.75,43.75,43.61,43.61,6
20161201|2016-08-10 20:00,11,43.66,43.66,43.66,43.66,2
20161201|2016-08-10 23:30,11,43.86,43.86,43.86,43.86,2
20161201|2016-08-11 01:00,11,43.94,43.96,43.89,43.89,19
20161201|2016-08-11 02:00,11,43.78,43.78,43.7,43.7,4
20161201|2016-08-11 02:30,11,43.56,43.64,43.56,43.64,37
20161201|2016-08-11 03:00,11,43.5,43.5,43.42,43.43,11
20161201|2016-08-11 03:30,11,43.4,43.57,43.4,43.56,57
20161201|2016-08-11 04:00,11,43.6,43.81,43.6,43.81,18
20161201|2016-08-11 04:30,11,43.77,43.97,43.77,43.97,82
20161201|2016-08-11 05:00,11,43.93,43.96,43.93,43.96,6
20161201|2016-08-11 05:30,11,43.9,44.01,43.9,44.01,7
20161201|2016-08-11 06:30,11,43.97,43.97,43.86,43.86,2
20161201|2016-08-11 07:00,11,43.91,43.91,43.68,43.68,29
20161201|2016-08-11 07:30,11,43.92,43.95,43.81,43.81,11
20161201|2016-08-11 08:00,11,43.97,44.25,43.97,44.25,63
20161201|2016-08-11 08:30,11,44.31,44.51,44.15,44.5,48
20161201|2016-08-11 09:00,11,44.53,44.77,44.52,44.75,82
20161201|2016-08-11 09:30,11,44.89,45.27,44.89,45.13,110
20161201|2016-08-11 10:00,11,45.24,45.62,45.19,45.58,61
20161201|2016-08-11 10:30,11,45.57,45.57,45.37,45.37,24
20161201|2016-08-11 11:00,11,45.46,46.02,45.45,45.97,136
20161201|2016-08-11 11:30,11,45.98,46.07,45.68,45.72,94
20161201|2016-08-11 12:00,11,45.82,45.83,45.7,45.76,6
20161201|2016-08-11 12:30,11,45.81,45.81,45.81,45.81,6
20161201|2016-08-11 13:00,11,45.83,45.92,45.54,45.72,97
20161201|2016-08-11 13:30,11,45.69,45.69,45.56,45.56,12
20161201|2016-08-11 14:00,11,45.57,45.57,45.5,45.5,38
20161201|2016-08-11 19:00,12,45.88,45.88,45.86,45.86,10
20161201|2016-08-11 19:30,12,45.91,45.92,45.91,45.92,13
20161201|2016-08-11 20:00,12,45.82,45.82,45.81,45.81,2
20161201|2016-08-11 21:30,12,45.81,45.91,45.81,45.86,16
20161201|2016-08-11 23:00,12,46.07,46.07,46.07,46.07,1
20161201|2016-08-11 23:30,12,46.18,46.18,46.18,46.18,1
20161201|2016-08-12 00:30,12,46.1,46.1,46.1,46.1,1
20161201|2016-08-12 01:30,12,46.02,46.02,46.02,46.02,12
20161201|2016-08-12 02:00,12,45.97,46.04,45.9,45.9,14
20161201|2016-08-12 02:30,12,45.83,45.83,45.8,45.82,19
20161201|2016-08-12 03:00,12,45.81,45.88,45.79,45.88,8
20161201|2016-08-12 03:30,12,45.83,45.83,45.62,45.62,12
20161201|2016-08-12 04:00,12,45.62,46.04,45.62,46.03,48
20161201|2016-08-12 05:00,12,45.67,45.7,45.61,45.7,8
20161201|2016-08-12 05:30,12,45.74,45.74,45.71,45.71,2
20161201|2016-08-12 06:00,12,45.65,45.65,45.5,45.5,3
20161201|2016-08-12 06:30,12,45.51,45.58,45.51,45.58,6
20161201|2016-08-12 07:00,12,45.68,45.73,45.59,45.59,13
20161201|2016-08-12 07:30,12,45.63,45.9,45.5,45.5,50
20161201|2016-08-12 08:00,12,45.57,45.95,45.57,45.92,68
20161201|2016-08-12 08:30,12,46,46.1,45.89,46.05,24
20161201|2016-08-12 09:00,12,46,46.01,45.82,45.95,29
20161201|2016-08-12 09:30,12,45.9,46.16,45.9,46.13,580
20161201|2016-08-12 10:00,12,46.17,46.6,46.17,46.47,184
20161201|2016-08-12 10:30,12,46.43,46.44,46.26,46.37,61
20161201|2016-08-12 11:00,12,46.4,46.5,46.36,46.48,29
20161201|2016-08-12 11:30,12,46.51,46.6,46.3,46.37,121
20161201|2016-08-12 12:00,12,46.35,46.35,45.94,46.33,118
20161201|2016-08-12 12:30,12,46.4,46.49,46.4,46.49,7
20161201|2016-08-12 13:00,12,46.44,46.63,46.44,46.56,77
20161201|2016-08-12 13:30,12,46.55,46.55,46.48,46.52,22
20161201|2016-08-12 14:30,12,46.7,46.78,46.7,46.78,7
20161201|2016-08-14 17:00,15,46.77,46.77,46.75,46.75,2
20161201|2016-08-14 19:00,15,46.68,46.7,46.68,46.68,5
20161201|2016-08-14 22:00,15,46.97,46.97,46.97,46.97,1
20161201|2016-08-14 22:30,15,46.86,46.86,46.86,46.86,20
20161201|2016-08-14 23:00,15,46.86,46.86,46.86,46.86,1
20161201|2016-08-15 02:00,15,46.94,47.11,46.94,47.11,4
20161201|2016-08-15 02:30,15,47.12,47.14,47.05,47.05,6
20161201|2016-08-15 03:00,15,47.01,47.01,47.01,47.01,1
20161201|2016-08-15 03:30,15,46.97,47.02,46.93,47.02,25
20161201|2016-08-15 04:00,15,46.88,46.94,46.67,46.67,41
20161201|2016-08-15 04:30,15,46.64,46.64,46.61,46.64,31
20161201|2016-08-15 06:00,15,46.8,46.8,46.8,46.8,2
20161201|2016-08-15 06:30,15,46.64,46.64,46.45,46.53,50
20161201|2016-08-15 07:00,15,46.53,46.83,46.53,46.83,60
20161201|2016-08-15 07:30,15,46.7,46.92,46.7,46.83,18
20161201|2016-08-15 08:00,15,46.87,47.12,46.78,47.12,58
20161201|2016-08-15 08:30,15,47.22,47.37,47.01,47.05,195
20161201|2016-08-15 09:00,15,47.12,47.44,47.02,47.41,237
20161201|2016-08-15 09:30,15,47.38,47.62,47.34,47.58,322
20161201|2016-08-15 10:00,15,47.61,47.62,47.41,47.56,91
20161201|2016-08-15 10:30,15,47.56,47.59,47.27,47.5,52
20161201|2016-08-15 11:00,15,47.57,47.7,47.51,47.53,116
20161201|2016-08-15 11:30,15,47.52,47.64,47.52,47.56,62
20161201|2016-08-15 12:00,15,47.61,47.61,47.51,47.51,10
20161201|2016-08-15 12:30,15,47.6,47.64,47.6,47.61,13
20161201|2016-08-15 13:00,15,47.62,47.77,47.57,47.77,94
20161201|2016-08-15 13:30,15,47.75,47.87,47.74,47.81,22
20161201|2016-08-15 14:00,15,47.8,47.8,47.77,47.78,90
20161201|2016-08-15 14:30,15,47.88,47.88,47.88,47.88,1
20161201|2016-08-15 15:00,15,47.88,47.88,47.69,47.69,15
20161201|2016-08-15 21:30,16,47.45,47.47,47.43,47.47,5
20161201|2016-08-15 23:30,16,47.45,47.45,47.45,47.45,1
20161201|2016-08-16 00:30,16,47.47,47.47,47.47,47.47,1
20161201|2016-08-16 01:00,16,47.46,47.46,47.46,47.46,1
20161201|2016-08-16 02:00,16,47.38,47.74,47.36,47.71,19
20161201|2016-08-16 02:30,16,47.74,47.76,47.73,47.73,20
20161201|2016-08-16 03:00,16,47.81,48.05,47.77,47.99,29
20161201|2016-08-16 03:30,16,47.85,47.85,47.78,47.78,7
20161201|2016-08-16 04:00,16,47.87,48.02,47.85,48,11
20161201|2016-08-16 04:30,16,47.94,47.94,47.94,47.94,15
20161201|2016-08-16 05:30,16,47.95,47.95,47.95,47.95,3
20161201|2016-08-16 06:30,16,47.93,48.02,47.93,48,14
20161201|2016-08-16 07:00,16,47.98,48.07,47.89,48.07,14
20161201|2016-08-16 07:30,16,48.13,48.15,47.46,47.74,154
20161201|2016-08-16 08:00,16,47.79,47.99,47.79,47.81,64
20161201|2016-08-16 08:30,16,47.93,47.93,47.69,47.79,82
20161201|2016-08-16 09:00,16,47.9,48.08,47.79,47.79,49
20161201|2016-08-16 09:30,16,47.77,48,47.6,47.98,49
20161201|2016-08-16 10:00,16,47.97,48.51,47.91,48.39,141
20161201|2016-08-16 10:30,16,48.41,48.41,48.25,48.38,75
20161201|2016-08-16 11:00,16,48.42,48.62,48.37,48.43,150
20161201|2016-08-16 11:30,16,48.37,48.45,48.36,48.44,32
20161201|2016-08-16 12:00,16,48.49,48.57,48.44,48.44,25
20161201|2016-08-16 12:30,16,48.39,48.43,48.31,48.35,102
20161201|2016-08-16 13:00,16,48.4,48.6,48.36,48.58,52
20161201|2016-08-16 13:30,16,48.56,48.71,48.56,48.66,288
20161201|2016-08-16 14:00,16,48.63,48.63,48.53,48.53,6
20161201|2016-08-16 14:30,16,48.55,48.56,48.55,48.56,4
20161201|2016-08-16 15:00,16,48.59,48.63,48.59,48.6,15
20161201|2016-08-16 15:30,16,48.28,48.62,48.15,48.5,81
20161201|2016-08-16 16:30,16,48.27,48.34,48.27,48.34,8
20161201|2016-08-16 19:00,17,48.29,48.29,48.29,48.29,2
20161201|2016-08-16 19:30,17,48.28,48.28,48.25,48.26,4
20161201|2016-08-16 20:00,17,48.24,48.42,48.24,48.42,2
20161201|2016-08-16 22:00,17,48.36,48.36,48.36,48.36,1
20161201|2016-08-17 01:30,17,48.23,48.23,48.23,48.23,1
20161201|2016-08-17 02:00,17,48.2,48.34,48.2,48.3,4
20161201|2016-08-17 03:00,17,48.24,48.24,48.05,48.05,37
20161201|2016-08-17 03:30,17,48.07,48.12,48.05,48.09,11
20161201|2016-08-17 05:00,17,48.19,48.19,48.19,48.19,1
20161201|2016-08-17 05:30,17,48.12,48.12,48.12,48.12,1
20161201|2016-08-17 06:00,17,48.15,48.39,48.15,48.39,5
20161201|2016-08-17 06:30,17,48.43,48.49,48.43,48.46,11
20161201|2016-08-17 07:00,17,48.38,48.42,48.31,48.32,37
20161201|2016-08-17 07:30,17,48.3,48.47,48.3,48.46,19
20161201|2016-08-17 08:00,17,48.53,48.57,48.36,48.46,85
20161201|2016-08-17 08:30,17,48.43,48.47,48.1,48.16,106
20161201|2016-08-17 09:00,17,48.18,48.34,47.95,47.95,106
20161201|2016-08-17 09:30,17,47.97,48.83,47.97,48.83,290
20161201|2016-08-17 10:00,17,48.85,48.89,48.44,48.45,134
20161201|2016-08-17 10:30,17,48.51,48.61,48.36,48.56,67
20161201|2016-08-17 11:00,17,48.59,48.59,48.45,48.5,59
20161201|2016-08-17 11:30,17,48.49,48.63,48.49,48.61,49
20161201|2016-08-17 12:00,17,48.67,48.72,48.66,48.66,32
20161201|2016-08-17 12:30,17,48.67,48.7,48.54,48.54,22
20161201|2016-08-17 13:00,17,48.71,49.08,48.61,48.96,213
20161201|2016-08-17 13:30,17,48.93,49.01,48.87,48.94,44
20161201|2016-08-17 14:00,17,48.94,48.94,48.91,48.94,50
20161201|2016-08-17 14:30,17,49,49.05,49,49,368
20161201|2016-08-17 15:00,17,49.01,49.01,48.97,48.97,31
20161201|2016-08-17 15:30,17,49,49,48.99,48.99,23
20161201|2016-08-17 16:00,17,48.99,48.99,48.99,48.99,10
20161201|2016-08-17 16:30,17,48.98,48.98,48.98,48.98,7
20161201|2016-08-17 19:00,18,48.89,48.89,48.89,48.89,1
20161201|2016-08-17 19:30,18,48.87,48.87,48.87,48.87,1
20161201|2016-08-17 20:00,18,48.86,48.86,48.85,48.85,3
20161201|2016-08-17 20:30,18,48.79,48.79,48.79,48.79,1
20161201|2016-08-17 21:00,18,48.82,48.84,48.82,48.84,2
20161201|2016-08-17 21:30,18,48.82,48.82,48.82,48.82,2
20161201|2016-08-17 22:30,18,48.8,48.81,48.8,48.81,3
20161201|2016-08-17 23:30,18,48.79,48.85,48.79,48.85,5
20161201|2016-08-18 01:30,18,48.92,48.93,48.92,48.93,2
20161201|2016-08-18 02:00,18,49.09,49.17,49.09,49.1,15
20161201|2016-08-18 02:30,18,49.09,49.09,49.09,49.09,1
20161201|2016-08-18 03:00,18,49.18,49.19,49.06,49.06,5
20161201|2016-08-18 03:30,18,49.08,49.1,48.92,48.95,82
20161201|2016-08-18 04:00,18,49.01,49.01,49.01,49.01,3
20161201|2016-08-18 04:30,18,49.03,49.07,49.03,49.07,5
20161201|2016-08-18 06:00,18,49,49.08,49,49.08,7
20161201|2016-08-18 06:30,18,49.08,49.15,49.08,49.1,5
20161201|2016-08-18 07:00,18,49.06,49.1,49.02,49.1,12
20161201|2016-08-18 07:30,18,49.18,49.28,49.16,49.25,26
20161201|2016-08-18 08:00,18,49.23,49.48,49.2,49.4,81
20161201|2016-08-18 08:30,18,49.42,49.67,49.39,49.62,318
20161201|2016-08-18 09:00,18,49.66,49.72,49.49,49.49,86
20161201|2016-08-18 09:30,18,49.6,49.85,49.51,49.84,102
20161201|2016-08-18 10:00,18,49.88,49.95,49.76,49.88,121
20161201|2016-08-18 10:30,18,49.93,50.17,49.9,50.02,363
20161201|2016-08-18 11:00,18,50,50.13,49.99,50.08,171
20161201|2016-08-18 11:30,18,50.07,50.08,49.99,50.03,85
20161201|2016-08-18 12:00,18,50.08,50.25,50.07,50.12,44
20161201|2016-08-18 12:30,18,50.15,50.16,50.15,50.16,6
20161201|2016-08-18 13:00,18,50.19,50.36,50.16,50.17,77
20161201|2016-08-18 13:30,18,50.14,50.14,50.05,50.06,66
20161201|2016-08-18 14:00,18,50.06,50.06,50.05,50.06,41
20161201|2016-08-18 14:30,18,50.13,50.15,50.13,50.14,5
20161201|2016-08-18 15:00,18,50.2,50.2,50.2,50.2,1
20161201|2016-08-18 19:30,19,50.13,50.13,50.13,50.13,1
20161201|2016-08-18 20:30,19,50.12,50.12,50.1,50.12,3
20161201|2016-08-18 21:00,19,50.16,50.16,50.16,50.16,1
20161201|2016-08-18 21:30,19,50.22,50.22,50.15,50.15,12
20161201|2016-08-18 22:00,19,50.21,50.21,50.19,50.19,3
20161201|2016-08-18 22:30,19,50.23,50.23,50.19,50.19,3
20161201|2016-08-18 23:00,19,50.19,50.19,50.18,50.18,4
20161201|2016-08-18 23:30,19,50.25,50.47,50.25,50.4,26
20161201|2016-08-19 00:00,19,50.42,50.5,50.39,50.39,10
20161201|2016-08-19 00:30,19,50.37,50.46,50.37,50.4,7
20161201|2016-08-19 01:30,19,50.53,50.53,50.47,50.49,3
20161201|2016-08-19 02:00,19,50.39,50.39,50.2,50.24,9
20161201|2016-08-19 02:30,19,50.07,50.07,50,50.05,15
20161201|2016-08-19 03:00,19,50.05,50.05,49.78,49.79,13
20161201|2016-08-19 03:30,19,49.82,49.88,49.82,49.83,14
20161201|2016-08-19 04:00,19,49.92,49.94,49.91,49.94,11
20161201|2016-08-19 04:30,19,49.95,50.07,49.95,50.07,11
20161201|2016-08-19 05:00,19,50.07,50.16,50.04,50.04,57
20161201|2016-08-19 05:30,19,50.03,50.14,49.95,49.95,65
20161201|2016-08-19 06:00,19,49.92,50.05,49.91,50.01,29
20161201|2016-08-19 06:30,19,50.04,50.13,49.98,50.01,16
20161201|2016-08-19 07:00,19,49.97,49.99,49.87,49.88,30
20161201|2016-08-19 07:30,19,49.99,50.05,49.9,49.98,36
20161201|2016-08-19 08:00,19,50,50.36,49.99,50.29,349
20161201|2016-08-19 08:30,19,50.27,50.27,49.82,49.92,107
20161201|2016-08-19 09:00,19,50,50.21,49.81,49.81,92
20161201|2016-08-19 09:30,19,49.9,50.04,49.8,49.99,61
20161201|2016-08-19 10:00,19,50,50.04,49.81,49.84,122
20161201|2016-08-19 10:30,19,49.94,50.05,49.89,50,105
20161201|2016-08-19 11:00,19,50.03,50.16,50.01,50.07,57
20161201|2016-08-19 11:30,19,50.08,50.1,50.02,50.04,105
20161201|2016-08-19 12:00,19,49.99,50.08,49.98,50.01,17
20161201|2016-08-19 12:30,19,50.05,50.12,50.05,50.12,12
20161201|2016-08-19 13:00,19,50.18,50.37,50.13,50.31,157
20161201|2016-08-19 13:30,19,50.21,50.26,50.17,50.2,20
20161201|2016-08-19 14:00,19,50.16,50.16,50.11,50.12,7
20161201|2016-08-19 14:30,19,50.13,50.15,50.06,50.15,16
20161201|2016-08-19 15:00,19,50.18,50.23,50.18,50.21,5
20161201|2016-08-21 17:00,22,50.07,50.09,49.87,50.02,8
20161201|2016-08-21 17:30,22,49.88,49.88,49.88,49.88,1
20161201|2016-08-21 18:00,22,49.86,49.93,49.86,49.91,5
20161201|2016-08-21 18:30,22,49.97,49.97,49.97,49.97,1
20161201|2016-08-21 19:00,22,49.98,49.98,49.98,49.98,1
20161201|2016-08-21 19:30,22,49.89,49.89,49.89,49.89,1
20161201|2016-08-21 20:00,22,49.89,49.89,49.89,49.89,1
20161201|2016-08-21 21:30,22,49.73,49.73,49.73,49.73,1
20161201|2016-08-21 22:30,22,49.72,49.72,49.72,49.72,1
20161201|2016-08-21 23:30,22,49.64,49.64,49.64,49.64,1
20161201|2016-08-22 00:00,22,49.64,49.64,49.64,49.64,1
20161201|2016-08-22 00:30,22,49.58,49.58,49.39,49.57,16
20161201|2016-08-22 01:00,22,49.54,49.54,49.45,49.45,3
20161201|2016-08-22 01:30,22,49.49,49.49,49.38,49.38,18
20161201|2016-08-22 02:00,22,49.32,49.44,49.31,49.44,88
20161201|2016-08-22 02:30,22,49.56,49.58,49.51,49.51,4
20161201|2016-08-22 03:00,22,49.58,49.65,49.53,49.53,20
20161201|2016-08-22 03:30,22,49.5,49.5,49.42,49.44,5
20161201|2016-08-22 04:00,22,49.55,49.55,49.48,49.48,2
20161201|2016-08-22 05:00,22,49.15,49.15,49.04,49.04,59
20161201|2016-08-22 05:30,22,48.87,48.92,48.87,48.92,4
20161201|2016-08-22 06:00,22,48.97,48.97,48.96,48.97,8
20161201|2016-08-22 06:30,22,48.93,49,48.93,49,21
20161201|2016-08-22 07:00,22,49.09,49.1,49.09,49.1,8
20161201|2016-08-22 07:30,22,49.15,49.22,49,49,35
20161201|2016-08-22 08:00,22,49.01,49.25,49.01,49.15,206
20161201|2016-08-22 08:30,22,49.14,49.14,48.83,48.95,157
20161201|2016-08-22 09:00,22,48.91,49.12,48.91,49,34
20161201|2016-08-22 09:30,22,49.04,49.15,49.03,49.11,23
20161201|2016-08-22 10:00,22,49.19,49.23,48.79,48.79,53
20161201|2016-08-22 10:30,22,48.88,48.89,48.88,48.88,47
20161201|2016-08-22 11:00,22,48.85,48.96,48.84,48.96,6
20161201|2016-08-22 11:30,22,48.91,48.97,48.89,48.97,42
20161201|2016-08-22 12:00,22,48.93,48.94,48.72,48.82,312
20161201|2016-08-22 12:30,22,48.82,48.86,48.81,48.86,115
20161201|2016-08-22 13:00,22,48.9,48.99,48.59,48.62,52
20161201|2016-08-22 13:30,22,48.65,48.66,48.63,48.64,22
20161201|2016-08-22 14:00,22,48.68,48.68,48.68,48.68,1
20161201|2016-08-22 15:00,22,48.67,48.67,48.64,48.66,12
20161201|2016-08-22 19:00,23,48.53,48.53,48.44,48.44,2
20161201|2016-08-22 19:30,23,48.36,48.36,48.35,48.35,2
20161201|2016-08-22 20:00,23,48.25,48.25,48.23,48.23,32
20161201|2016-08-22 20:30,23,48.27,48.27,48.03,48.05,15
20161201|2016-08-22 21:00,23,48.02,48.02,47.97,47.97,2
20161201|2016-08-22 21:30,23,47.93,47.93,47.91,47.93,3
20161201|2016-08-22 22:00,23,48.08,48.08,48.05,48.05,2
20161201|2016-08-22 23:00,23,48.06,48.07,48.06,48.07,12
20161201|2016-08-23 00:30,23,48.12,48.13,48.12,48.13,8
20161201|2016-08-23 01:00,23,48.27,48.46,48.27,48.46,24
20161201|2016-08-23 01:30,23,48.46,48.46,48.24,48.24,30
20161201|2016-08-23 02:00,23,48.32,48.4,48.32,48.33,7
20161201|2016-08-23 02:30,23,48.27,48.29,48.27,48.29,3
20161201|2016-08-23 03:00,23,48.23,48.25,48.23,48.25,8
20161201|2016-08-23 03:30,23,48.15,48.15,48.01,48.04,7
20161201|2016-08-23 04:00,23,48.17,48.17,48.17,48.17,2
20161201|2016-08-23 04:30,23,48.29,48.29,48.23,48.23,2
20161201|2016-08-23 06:00,23,48.3,48.32,48.3,48.32,2
20161201|2016-08-23 06:30,23,48.28,48.42,48.28,48.42,28
20161201|2016-08-23 07:00,23,48.24,48.29,48.24,48.25,5
20161201|2016-08-23 07:30,23,48.2,48.26,48.2,48.26,5
20161201|2016-08-23 08:00,23,48.32,48.4,48,48.05,120
20161201|2016-08-23 08:30,23,48.12,48.3,47.92,47.95,121
20161201|2016-08-23 09:00,23,48.1,48.24,48,48.22,151
20161201|2016-08-23 09:30,23,48.27,49.37,48.18,49.37,736
20161201|2016-08-23 10:00,23,49.57,49.62,49,49.34,236
20161201|2016-08-23 10:30,23,49.31,49.37,49.03,49.03,204
20161201|2016-08-23 11:00,23,49.07,49.23,48.85,49.11,183
20161201|2016-08-23 11:30,23,49.09,49.36,49.09,49.36,39
20161201|2016-08-23 12:00,23,49.46,49.48,49.3,49.31,60
20161201|2016-08-23 12:30,23,49.3,49.3,49.3,49.3,5
20161201|2016-08-23 13:00,23,49.37,49.44,49.29,49.37,39
20161201|2016-08-23 13:30,23,49.41,49.41,49.34,49.37,20
20161201|2016-08-23 15:00,23,49.25,49.25,49.24,49.25,7
20161201|2016-08-23 15:30,23,49.2,49.23,48.96,49.01,41
20161201|2016-08-23 16:30,23,48.95,48.96,48.95,48.96,5
20161201|2016-08-23 19:00,24,49.01,49.01,48.96,48.96,2
20161201|2016-08-23 19:30,24,48.9,48.9,48.9,48.9,1
20161201|2016-08-23 20:00,24,48.92,48.93,48.92,48.93,3
20161201|2016-08-23 20:30,24,48.95,48.95,48.93,48.93,3
20161201|2016-08-23 23:00,24,48.73,48.73,48.65,48.65,16
20161201|2016-08-23 23:30,24,48.71,48.77,48.71,48.77,3
20161201|2016-08-24 00:30,24,48.71,48.71,48.71,48.71,1
20161201|2016-08-24 01:00,24,48.66,48.7,48.66,48.7,8
20161201|2016-08-24 01:30,24,48.67,48.67,48.67,48.67,4
20161201|2016-08-24 02:00,24,48.53,48.55,48.47,48.55,22
20161201|2016-08-24 02:30,24,48.71,48.72,48.67,48.72,27
20161201|2016-08-24 03:00,24,48.61,48.71,48.57,48.68,58
20161201|2016-08-24 03:30,24,48.6,48.6,48.59,48.59,4
20161201|2016-08-24 04:00,24,48.58,48.62,48.54,48.6,11
20161201|2016-08-24 04:30,24,48.63,48.63,48.63,48.63,20
20161201|2016-08-24 05:00,24,48.65,48.7,48.65,48.7,4
20161201|2016-08-24 05:30,24,48.7,48.7,48.7,48.7,2
20161201|2016-08-24 06:00,24,48.65,48.66,48.55,48.59,39
20161201|2016-08-24 06:30,24,48.63,48.63,48.45,48.51,76
20161201|2016-08-24 07:00,24,48.52,48.6,48.48,48.59,38
20161201|2016-08-24 07:30,24,48.54,48.71,48.54,48.7,59
20161201|2016-08-24 08:00,24,48.72,48.75,48.64,48.64,22
20161201|2016-08-24 08:30,24,48.7,48.97,48.7,48.9,59
20161201|2016-08-24 09:00,24,48.97,49.05,48.8,48.86,36
20161201|2016-08-24 09:30,24,48.75,48.75,48.08,48.15,396
20161201|2016-08-24 10:00,24,48.08,48.32,47.83,47.94,231
20161201|2016-08-24 10:30,24,47.92,48.11,47.92,48.1,34
20161201|2016-08-24 11:00,24,48.08,48.16,48.05,48.06,41
20161201|2016-08-24 11:30,24,48.13,48.15,48.12,48.15,12
20161201|2016-08-24 12:00,24,48.18,48.19,48.06,48.06,181
20161201|2016-08-24 12:30,24,48.05,48.14,48.05,48.11,75
20161201|2016-08-24 13:00,24,48.03,48.37,47.96,48.15,450
20161201|2016-08-24 13:30,24,48.14,48.14,48.07,48.07,114
20161201|2016-08-24 14:00,24,48.05,48.09,48.05,48.09,6
20161201|2016-08-24 14:30,24,48.06,48.14,48.06,48.13,4
20161201|2016-08-24 15:00,24,48.09,48.14,48.09,48.11,5
20161201|2016-08-24 16:30,24,48.11,48.11,48.11,48.11,1
20161201|2016-08-24 19:00,25,48.15,48.15,48.15,48.15,2
20161201|2016-08-24 20:00,25,48.09,48.09,48.09,48.09,1
20161201|2016-08-24 20:30,25,48.08,48.08,48.08,48.08,1
20161201|2016-08-24 21:00,25,48.06,48.06,48.06,48.06,1
20161201|2016-08-24 21:30,25,48.16,48.16,48.14,48.14,2
20161201|2016-08-24 22:00,25,48.17,48.17,48.17,48.17,1
20161201|2016-08-24 23:00,25,48.14,48.14,48.14,48.14,1
20161201|2016-08-24 23:30,25,48.16,48.33,48.16,48.33,15
20161201|2016-08-25 00:00,25,48.22,48.22,48.22,48.22,2
20161201|2016-08-25 00:30,25,48.21,48.21,48.21,48.21,1
20161201|2016-08-25 01:00,25,48.29,48.29,48.29,48.29,5
20161201|2016-08-25 02:00,25,48.15,48.25,48.09,48.2,99
20161201|2016-08-25 02:30,25,48.14,48.14,48.14,48.14,25
20161201|2016-08-25 03:00,25,48.16,48.19,48.08,48.08,6
20161201|2016-08-25 03:30,25,48.07,48.08,48.07,48.08,2
20161201|2016-08-25 04:00,25,48.16,48.39,48.16,48.39,15
20161201|2016-08-25 04:30,25,48.29,48.29,48.24,48.24,4
20161201|2016-08-25 05:00,25,48.23,48.23,48.2,48.2,5
20161201|2016-08-25 05:30,25,48.09,48.09,48,48.02,17
20161201|2016-08-25 06:00,25,47.98,47.98,47.79,47.89,48
20161201|2016-08-25 06:30,25,47.94,47.99,47.86,47.99,36
20161201|2016-08-25 07:00,25,47.95,47.99,47.95,47.99,48
20161201|2016-08-25 07:30,25,47.97,48.09,47.88,47.97,261
20161201|2016-08-25 08:00,25,47.97,48.15,47.93,48.07,238
20161201|2016-08-25 08:30,25,48.04,48.59,47.95,48.56,331
20161201|2016-08-25 09:00,25,48.53,48.65,48.27,48.35,212
20161201|2016-08-25 09:30,25,48.3,48.48,48.26,48.48,83
20161201|2016-08-25 10:00,25,48.54,48.56,48.4,48.47,413
20161201|2016-08-25 10:30,25,48.42,48.42,48.28,48.32,76
20161201|2016-08-25 11:00,25,48.39,48.44,48.39,48.41,18
20161201|2016-08-25 11:30,25,48.43,48.49,48.43,48.48,41
20161201|2016-08-25 12:00,25,48.48,48.48,48.48,48.48,2
20161201|2016-08-25 12:30,25,48.47,48.47,48.24,48.39,315
20161201|2016-08-25 13:00,25,48.4,48.74,48.37,48.66,241
20161201|2016-08-25 13:30,25,48.69,48.8,48.65,48.65,98
20161201|2016-08-25 14:00,25,48.65,48.65,48.61,48.62,9
20161201|2016-08-25 14:30,25,48.65,48.65,48.65,48.65,1
20161201|2016-08-25 15:30,25,48.73,48.74,48.73,48.74,2
20161201|2016-08-25 16:00,25,48.73,48.75,48.73,48.75,2
20161201|2016-08-25 20:30,26,48.61,48.61,48.6,48.6,8
20161201|2016-08-25 21:00,26,48.63,48.63,48.63,48.63,1
20161201|2016-08-25 22:00,26,48.58,48.58,48.57,48.58,10
20161201|2016-08-25 23:00,26,48.6,48.6,48.6,48.6,2
20161201|2016-08-26 01:00,26,48.61,48.61,48.59,48.59,2
20161201|2016-08-26 01:30,26,48.55,48.57,48.55,48.57,5
20161201|2016-08-26 02:00,26,48.67,48.74,48.67,48.69,21
20161201|2016-08-26 02:30,26,48.73,48.73,48.71,48.71,4
20161201|2016-08-26 03:00,26,48.62,48.62,48.52,48.52,11
20161201|2016-08-26 03:30,26,48.41,48.48,48.41,48.45,21
20161201|2016-08-26 04:00,26,48.38,48.38,48.38,48.38,1
20161201|2016-08-26 04:30,26,48.49,48.5,48.45,48.5,10
20161201|2016-08-26 05:00,26,48.53,48.53,48.53,48.53,5
20161201|2016-08-26 06:00,26,48.51,48.51,48.51,48.51,2
20161201|2016-08-26 06:30,26,48.53,48.53,48.5,48.5,3
20161201|2016-08-26 07:00,26,48.63,48.69,48.61,48.61,18
20161201|2016-08-26 07:30,26,48.54,48.85,48.54,48.77,75
20161201|2016-08-26 08:00,26,48.79,48.81,48.64,48.68,26
20161201|2016-08-26 08:30,26,48.67,48.9,48.67,48.76,72
20161201|2016-08-26 09:00,26,48.73,49.77,48.29,49.53,736
20161201|2016-08-26 09:30,26,49.61,49.61,48.92,49.16,417
20161201|2016-08-26 10:00,26,49.11,49.28,49.01,49.1,271
20161201|2016-08-26 10:30,26,49.17,49.2,48.81,48.88,169
20161201|2016-08-26 11:00,26,48.78,48.78,48.51,48.65,157
20161201|2016-08-26 11:30,26,48.68,48.78,48.59,48.77,13
20161201|2016-08-26 12:00,26,48.76,48.93,48.76,48.77,179
20161201|2016-08-26 12:30,26,48.81,48.81,48.74,48.74,6
20161201|2016-08-26 13:00,26,48.86,49.06,48.86,48.97,51
20161201|2016-08-26 13:30,26,48.97,48.97,48.76,48.76,68
20161201|2016-08-26 14:00,26,48.75,48.75,48.66,48.66,7
20161201|2016-08-26 14:30,26,48.69,48.7,48.68,48.68,3
20161201|2016-08-26 15:00,26,48.63,48.69,48.63,48.69,12
20161201|2016-08-26 15:30,26,48.64,48.64,48.64,48.64,1
20161201|2016-08-26 16:30,26,48.08,48.46,48.08,48.46,19
20161201|2016-08-28 17:00,29,48.41,48.48,48.41,48.48,8
20161201|2016-08-28 17:30,29,48.46,48.46,48.46,48.46,1
20161201|2016-08-28 18:00,29,48.43,48.44,48.43,48.44,5
20161201|2016-08-28 18:30,29,48.47,48.5,48.47,48.48,4
20161201|2016-08-28 19:00,29,48.49,48.52,48.49,48.52,2
20161201|2016-08-28 20:00,29,48.43,48.43,48.43,48.43,1
20161201|2016-08-28 20:30,29,48.43,48.43,48.43,48.43,10
20161201|2016-08-28 21:00,29,48.42,48.44,48.42,48.44,2
20161201|2016-08-28 23:00,29,48.36,48.36,48.36,48.36,1
20161201|2016-08-28 23:30,29,48.34,48.34,48.25,48.3,5
20161201|2016-08-29 00:00,29,48.29,48.32,48.29,48.32,4
20161201|2016-08-29 01:00,29,48.28,48.28,48.28,48.28,2
20161201|2016-08-29 01:30,29,48.21,48.22,48.18,48.21,15
20161201|2016-08-29 02:00,29,48.24,48.27,48.13,48.24,13
20161201|2016-08-29 02:30,29,48.17,48.19,48.12,48.12,4
20161201|2016-08-29 03:00,29,48.15,48.24,48.14,48.19,5
20161201|2016-08-29 03:30,29,48.27,48.32,48.25,48.32,18
20161201|2016-08-29 04:00,29,48.32,48.36,48.3,48.3,7
20161201|2016-08-29 04:30,29,48.3,48.3,48.21,48.23,4
20161201|2016-08-29 05:00,29,48.24,48.24,48.2,48.2,7
20161201|2016-08-29 05:30,29,48.24,48.3,48.24,48.3,6
20161201|2016-08-29 06:00,29,48.33,48.33,48.29,48.33,14
20161201|2016-08-29 06:30,29,48.34,48.39,48.21,48.28,42
20161201|2016-08-29 07:00,29,48.28,48.35,48.28,48.28,38
20161201|2016-08-29 07:30,29,48.3,48.36,48.07,48.07,118
20161201|2016-08-29 08:00,29,48.07,48.26,48.04,48.17,145
20161201|2016-08-29 08:30,29,48.17,48.21,48.11,48.18,38
20161201|2016-08-29 09:00,29,48.19,48.34,48.1,48.14,74
20161201|2016-08-29 09:30,29,48.04,48.11,47.97,48.04,33
20161201|2016-08-29 10:00,29,48.13,48.19,48.07,48.15,12
20161201|2016-08-29 10:30,29,48.17,48.24,48.13,48.16,80
20161201|2016-08-29 11:00,29,48.17,48.17,48.04,48.11,13
20161201|2016-08-29 11:30,29,48.12,48.18,48.12,48.18,11
20161201|2016-08-29 12:00,29,48.16,48.22,48.16,48.22,3
20161201|2016-08-29 12:30,29,48.26,48.53,48.25,48.43,31
20161201|2016-08-29 13:00,29,48.44,48.44,48.26,48.27,136
20161201|2016-08-29 13:30,29,48.27,48.31,48.25,48.31,41
20161201|2016-08-29 14:00,29,48.34,48.37,48.31,48.31,6
20161201|2016-08-29 14:30,29,48.3,48.31,48.28,48.31,7
20161201|2016-08-29 15:00,29,48.26,48.29,48.24,48.25,5
20161201|2016-08-29 16:00,29,48.27,48.27,48.27,48.27,2
20161201|2016-08-29 16:30,29,48.28,48.3,48.28,48.3,5
20161201|2016-08-29 19:00,30,48.31,48.33,48.31,48.33,2
20161201|2016-08-29 19:30,30,48.35,48.44,48.35,48.44,8
20161201|2016-08-29 20:00,30,48.39,48.39,48.37,48.37,2
20161201|2016-08-29 21:00,30,48.37,48.37,48.37,48.37,1
20161201|2016-08-29 23:00,30,48.39,48.46,48.39,48.46,11
20161201|2016-08-29 23:30,30,48.46,48.46,48.44,48.44,3
20161201|2016-08-30 00:30,30,48.44,48.44,48.44,48.44,2
20161201|2016-08-30 01:00,30,48.45,48.45,48.36,48.36,13
20161201|2016-08-30 01:30,30,48.34,48.34,48.3,48.31,13
20161201|2016-08-30 02:00,30,48.4,48.4,48.35,48.35,6
20161201|2016-08-30 02:30,30,48.43,48.58,48.43,48.56,15
20161201|2016-08-30 03:00,30,48.58,48.6,48.53,48.57,28
20161201|2016-08-30 03:30,30,48.56,48.64,48.56,48.62,21
20161201|2016-08-30 04:00,30,48.62,48.7,48.61,48.7,28
20161201|2016-08-30 04:30,30,48.67,48.67,48.61,48.62,6
20161201|2016-08-30 05:00,30,48.63,48.63,48.54,48.54,7
20161201|2016-08-30 05:30,30,48.5,48.58,48.5,48.56,8
20161201|2016-08-30 06:00,30,48.57,48.57,48.52,48.53,25
20161201|2016-08-30 06:30,30,48.6,48.6,48.57,48.57,5
20161201|2016-08-30 07:00,30,48.64,48.71,48.6,48.62,14
20161201|2016-08-30 07:30,30,48.61,48.61,48.47,48.52,21
20161201|2016-08-30 08:00,30,48.54,48.67,48.48,48.48,26
20161201|2016-08-30 08:30,30,48.57,48.67,48.51,48.59,41
20161201|2016-08-30 09:00,30,48.6,48.6,47.96,48,313
20161201|2016-08-30 09:30,30,48.06,48.06,47.45,47.64,134
20161201|2016-08-30 10:00,30,47.58,47.87,47.58,47.72,50
20161201|2016-08-30 10:30,30,47.66,47.69,47.61,47.66,55
20161201|2016-08-30 11:00,30,47.7,47.77,47.69,47.72,80
20161201|2016-08-30 11:30,30,47.72,47.77,47.65,47.66,164
20161201|2016-08-30 12:00,30,47.64,47.73,47.64,47.68,10
20161201|2016-08-30 12:30,30,47.73,47.73,47.62,47.67,47
20161201|2016-08-30 13:00,30,47.62,47.87,47.54,47.61,164
20161201|2016-08-30 13:30,30,47.6,47.73,47.59,47.72,22
20161201|2016-08-30 14:00,30,47.69,47.69,47.68,47.68,14
20161201|2016-08-30 14:30,30,47.69,47.73,47.66,47.68,46
20161201|2016-08-30 15:00,30,47.72,47.72,47.72,47.72,1
20161201|2016-08-30 15:30,30,47.66,47.68,47.55,47.56,20
20161201|2016-08-30 16:00,30,47.56,47.56,47.5,47.5,3
20161201|2016-08-30 16:30,30,47.5,47.54,47.49,47.54,4
20161201|2016-08-30 20:30,31,47.49,47.54,47.49,47.54,4
20161201|2016-08-30 21:30,31,47.54,47.54,47.54,47.54,1
20161201|2016-08-30 23:00,31,47.58,47.58,47.58,47.58,1
20161201|2016-08-30 23:30,31,47.65,47.66,47.65,47.65,5
20161201|2016-08-31 00:00,31,47.6,47.6,47.59,47.59,2
20161201|2016-08-31 00:30,31,47.56,47.56,47.56,47.56,2
20161201|2016-08-31 01:00,31,47.59,47.59,47.59,47.59,20
20161201|2016-08-31 01:30,31,47.6,47.6,47.57,47.57,2
20161201|2016-08-31 02:00,31,47.59,47.61,47.45,47.45,82
20161201|2016-08-31 02:30,31,47.45,47.46,47.37,47.37,39
20161201|2016-08-31 03:00,31,47.42,47.43,47.29,47.35,77
20161201|2016-08-31 03:30,31,47.36,47.38,47.36,47.38,2
20161201|2016-08-31 04:00,31,47.33,47.43,47.33,47.42,5
20161201|2016-08-31 04:30,31,47.4,47.42,47.4,47.42,3
20161201|2016-08-31 05:00,31,47.41,47.41,47.2,47.28,34
20161201|2016-08-31 05:30,31,47.26,47.29,47.23,47.26,12
20161201|2016-08-31 06:00,31,47.23,47.25,47.17,47.25,13
20161201|2016-08-31 06:30,31,47.17,47.2,47.12,47.17,72
20161201|2016-08-31 07:00,31,47.17,47.2,47.01,47.04,283
20161201|2016-08-31 07:30,31,47.11,47.17,47.04,47.14,60
20161201|2016-08-31 08:00,31,47.19,47.22,47.09,47.11,50
20161201|2016-08-31 08:30,31,47.1,47.31,47.07,47.21,232
20161201|2016-08-31 09:00,31,47.23,47.25,47.08,47.23,69
20161201|2016-08-31 09:30,31,47.22,47.22,46.32,46.32,560
20161201|2016-08-31 10:00,31,46.31,46.39,46.07,46.25,271
20161201|2016-08-31 10:30,31,46.24,46.26,46.15,46.15,61
20161201|2016-08-31 11:00,31,46.15,46.2,46.07,46.1,54
20161201|2016-08-31 11:30,31,46.07,46.07,45.92,46.01,176
20161201|2016-08-31 12:00,31,45.93,45.94,45.75,45.9,109
20161201|2016-08-31 12:30,31,45.87,45.99,45.84,45.87,110
20161201|2016-08-31 13:00,31,45.85,45.99,45.82,45.91,252
20161201|2016-08-31 13:30,31,45.95,45.95,45.86,45.92,41
20161201|2016-08-31 14:00,31,45.92,45.92,45.9,45.92,7
20161201|2016-08-31 14:30,31,45.94,45.97,45.9,45.95,15
20161201|2016-08-31 15:00,31,46.02,46.03,46.02,46.02,103
20161201|2016-08-31 15:30,31,46.01,46.01,46.01,46.01,1
20161201|2016-08-31 16:00,31,46.05,46.05,46.05,46.05,1
20161201|2016-08-31 19:00,1,46.01,46.01,46.01,46.01,1
20161201|2016-08-31 19:30,1,46.03,46.03,46.03,46.03,1
20161201|2016-08-31 20:00,1,46.03,46.08,46.02,46.07,4
20161201|2016-08-31 21:00,1,46.08,46.11,46.08,46.11,2
20161201|2016-08-31 21:30,1,46.12,46.12,46.08,46.08,10
20161201|2016-08-31 22:00,1,46.11,46.11,46.11,46.11,2
20161201|2016-08-31 22:30,1,46.15,46.15,46.15,46.15,1
20161201|2016-08-31 23:00,1,46.15,46.19,46.15,46.19,6
20161201|2016-08-31 23:30,1,46.15,46.18,46.15,46.18,24
20161201|2016-09-01 00:00,1,46.15,46.15,46.15,46.15,4
20161201|2016-09-01 00:30,1,46.15,46.15,46.09,46.09,49
20161201|2016-09-01 01:00,1,46.12,46.12,46.11,46.11,4
20161201|2016-09-01 01:30,1,46.13,46.13,46.13,46.13,1
20161201|2016-09-01 02:00,1,46.24,46.25,46.19,46.23,14
20161201|2016-09-01 02:30,1,46.16,46.17,46.03,46.03,6
20161201|2016-09-01 03:00,1,46.01,46.01,45.84,45.9,67
20161201|2016-09-01 03:30,1,45.99,46.03,45.95,46.02,7
20161201|2016-09-01 04:00,1,45.92,45.92,45.77,45.78,27
20161201|2016-09-01 04:30,1,45.76,45.76,45.73,45.73,7
20161201|2016-09-01 05:00,1,45.71,45.81,45.68,45.79,60
20161201|2016-09-01 05:30,1,45.79,45.93,45.76,45.83,65
20161201|2016-09-01 06:00,1,45.85,45.9,45.79,45.8,58
20161201|2016-09-01 06:30,1,45.79,45.84,45.71,45.74,21
20161201|2016-09-01 07:00,1,45.76,45.76,45.49,45.52,210
20161201|2016-09-01 07:30,1,45.55,45.61,45.39,45.56,61
20161201|2016-09-01 08:00,1,45.52,45.53,45.11,45.17,651
20161201|2016-09-01 08:30,1,45.13,45.29,45.07,45.24,455
20161201|2016-09-01 09:00,1,45.27,45.53,44.95,44.98,420
20161201|2016-09-01 09:30,1,44.9,45.04,44.69,44.69,400
20161201|2016-09-01 10:00,1,44.67,44.89,44.64,44.86,111
20161201|2016-09-01 10:30,1,44.83,44.83,44.54,44.6,183
20161201|2016-09-01 11:00,1,44.61,44.63,44.46,44.61,411
20161201|2016-09-01 11:30,1,44.63,44.71,44.54,44.55,415
20161201|2016-09-01 12:00,1,44.54,44.6,44.51,44.6,129
20161201|2016-09-01 12:30,1,44.61,44.61,44.5,44.53,82
20161201|2016-09-01 13:00,1,44.51,44.51,44.18,44.32,473
20161201|2016-09-01 13:30,1,44.34,44.47,44.33,44.45,148
20161201|2016-09-01 14:00,1,44.5,44.55,44.47,44.47,108
20161201|2016-09-01 14:30,1,44.47,44.73,44.47,44.7,32
20161201|2016-09-01 15:00,1,44.71,44.71,44.69,44.7,6
20161201|2016-09-01 15:30,1,44.7,44.71,44.7,44.7,3
20161201|2016-09-01 16:30,1,44.75,44.75,44.74,44.74,19
20161201|2016-09-01 19:00,2,44.85,44.85,44.78,44.78,2
20161201|2016-09-01 19:30,2,44.8,44.8,44.8,44.8,1
20161201|2016-09-01 20:00,2,44.84,44.84,44.84,44.84,3
20161201|2016-09-01 20:30,2,44.84,44.84,44.77,44.77,5
20161201|2016-09-01 22:00,2,44.73,44.73,44.63,44.63,2
20161201|2016-09-01 22:30,2,44.64,44.64,44.53,44.57,5
20161201|2016-09-01 23:00,2,44.6,44.6,44.58,44.6,3
20161201|2016-09-01 23:30,2,44.6,44.6,44.6,44.6,1
20161201|2016-09-02 00:00,2,44.64,44.67,44.59,44.59,8
20161201|2016-09-02 00:30,2,44.62,44.63,44.6,44.6,21
20161201|2016-09-02 01:00,2,44.62,44.69,44.57,44.69,10
20161201|2016-09-02 01:30,2,44.75,44.75,44.71,44.71,21
20161201|2016-09-02 02:00,2,44.56,44.56,44.45,44.47,12
20161201|2016-09-02 02:30,2,44.52,44.52,44.45,44.45,6
20161201|2016-09-02 03:00,2,44.41,44.44,44.4,44.44,10
20161201|2016-09-02 03:30,2,44.46,44.6,44.46,44.59,27
20161201|2016-09-02 04:00,2,44.69,44.83,44.64,44.8,242
20161201|2016-09-02 04:30,2,44.8,44.8,44.66,44.66,5
20161201|2016-09-02 05:00,2,44.7,44.7,44.7,44.7,2
20161201|2016-09-02 05:30,2,44.8,44.8,44.8,44.8,2
20161201|2016-09-02 06:00,2,44.82,44.93,44.82,44.91,110
20161201|2016-09-02 06:30,2,44.94,44.98,44.79,44.86,86
20161201|2016-09-02 07:00,2,44.83,44.87,44.74,44.78,47
20161201|2016-09-02 07:30,2,44.78,45.39,44.78,45.17,604
20161201|2016-09-02 08:00,2,45.12,45.31,45,45.29,100
20161201|2016-09-02 08:30,2,45.31,45.67,45.2,45.47,395
20161201|2016-09-02 09:00,2,45.5,45.62,45.1,45.44,108
20161201|2016-09-02 09:30,2,45.41,45.48,45.25,45.28,101
20161201|2016-09-02 10:00,2,45.29,45.64,45.29,45.64,20
20161201|2016-09-02 10:30,2,45.65,45.8,45.55,45.55,172
20161201|2016-09-02 11:00,2,45.59,45.64,45.55,45.56,48
20161201|2016-09-02 11:30,2,45.59,45.75,45.59,45.69,51
20161201|2016-09-02 12:00,2,45.67,45.74,45.41,45.72,116
20161201|2016-09-02 12:30,2,45.69,45.75,45.69,45.69,22
20161201|2016-09-02 13:00,2,45.7,45.85,45.64,45.64,69
20161201|2016-09-02 13:30,2,45.57,45.57,45.49,45.51,52
20161201|2016-09-02 14:00,2,45.45,45.51,45.45,45.5,29
20161201|2016-09-02 14:30,2,45.52,45.52,45.43,45.43,9
20161201|2016-09-02 15:00,2,45.43,45.53,45.43,45.53,8
20161201|2016-09-02 15:30,2,45.53,45.53,45.42,45.47,28
20161201|2016-09-04 19:00,5,45.31,45.36,45.31,45.36,5
20161201|2016-09-04 19:30,5,45.36,45.41,45.36,45.41,2
20161201|2016-09-04 20:00,5,45.38,45.4,45.38,45.4,3
20161201|2016-09-04 20:30,5,45.35,45.35,45.31,45.32,4
20161201|2016-09-04 21:00,5,45.3,45.3,45.3,45.3,3
20161201|2016-09-04 21:30,5,45.33,45.33,45.32,45.32,3
20161201|2016-09-04 23:00,5,45.34,45.38,45.34,45.35,5
20161201|2016-09-04 23:30,5,45.39,45.46,45.39,45.46,10
20161201|2016-09-05 00:00,5,45.42,45.43,45.42,45.43,4
20161201|2016-09-05 00:30,5,45.49,45.5,45.48,45.5,6
20161201|2016-09-05 01:00,5,45.54,45.64,45.54,45.64,11
20161201|2016-09-05 01:30,5,45.66,45.72,45.62,45.7,10
20161201|2016-09-05 02:00,5,45.64,47.27,45.62,46.7,316
20161201|2016-09-05 02:30,5,46.75,46.75,46.4,46.42,57
20161201|2016-09-05 03:00,5,46.39,47.01,46.39,47.01,33
20161201|2016-09-05 03:30,5,47.07,47.66,47.05,47.56,190
20161201|2016-09-05 04:00,5,47.56,47.84,47.44,47.8,71
20161201|2016-09-05 04:30,5,47.79,47.81,47.02,47.24,176
20161201|2016-09-05 05:00,5,47.1,47.21,46.74,46.99,38
20161201|2016-09-05 05:30,5,46.8,47.09,46.8,47.09,5
20161201|2016-09-05 06:00,5,46.84,46.84,46.64,46.64,3
20161201|2016-09-05 06:30,5,46.57,46.61,46.22,46.36,26
20161201|2016-09-05 07:00,5,46.34,46.34,46.09,46.09,10
20161201|2016-09-05 07:30,5,46.03,46.53,46,46.4,61
20161201|2016-09-05 08:00,5,46.45,46.59,46.34,46.41,51
20161201|2016-09-05 08:30,5,46.44,46.45,46.12,46.26,46
20161201|2016-09-05 09:00,5,46.09,46.26,46.09,46.26,5
20161201|2016-09-05 09:30,5,46.22,46.22,46.15,46.16,9
20161201|2016-09-05 10:00,5,46.28,46.28,46.28,46.28,4
20161201|2016-09-05 10:30,5,46.34,46.37,46.3,46.37,5
20161201|2016-09-05 11:00,5,46.4,46.4,46.4,46.4,1
20161201|2016-09-05 11:30,5,46.36,46.45,46.2,46.37,32
20161201|2016-09-05 12:00,5,46.25,46.25,46.25,46.25,1
20161201|2016-09-05 20:00,6,46.53,46.53,46.53,46.53,1
20161201|2016-09-05 20:30,6,46.6,46.82,46.55,46.55,31
20161201|2016-09-05 21:00,6,46.59,46.59,46.59,46.59,1
20161201|2016-09-05 22:30,6,46.49,46.49,46.42,46.42,4
20161201|2016-09-05 23:00,6,46.6,46.6,46.6,46.6,1
20161201|2016-09-06 00:00,6,46.54,46.54,46.54,46.54,1
20161201|2016-09-06 01:30,6,46.49,46.49,46.49,46.49,2
20161201|2016-09-06 02:00,6,46.47,46.55,46.37,46.55,8
20161201|2016-09-06 02:30,6,46.44,46.44,46.13,46.23,24
20161201|2016-09-06 03:00,6,46.2,46.2,46.16,46.16,3
20161201|2016-09-06 03:30,6,46.06,46.06,46.06,46.06,1
20161201|2016-09-06 04:00,6,46.03,46.04,45.92,46.02,40
20161201|2016-09-06 04:30,6,46.14,46.14,46.14,46.14,1
20161201|2016-09-06 05:00,6,46.14,46.14,46.09,46.09,3
20161201|2016-09-06 05:30,6,46.05,46.21,46.05,46.21,5
20161201|2016-09-06 06:00,6,46.14,46.14,46.14,46.14,1
20161201|2016-09-06 06:30,6,46.22,46.22,45.89,45.9,20
20161201|2016-09-06 07:00,6,45.9,45.92,45.7,45.73,72
20161201|2016-09-06 07:30,6,45.61,45.61,45.4,45.44,69
20161201|2016-09-06 08:00,6,45.38,45.49,45.1,45.36,149
20161201|2016-09-06 08:30,6,45.27,45.39,45.19,45.21,80
20161201|2016-09-06 09:00,6,45.26,45.64,45.26,45.59,250
20161201|2016-09-06 09:30,6,45.7,45.76,45.5,45.55,27
20161201|2016-09-06 10:00,6,45.39,45.61,45.37,45.61,72
20161201|2016-09-06 10:30,6,45.6,45.76,45.6,45.67,56
20161201|2016-09-06 11:00,6,45.68,45.69,45.56,45.63,67
20161201|2016-09-06 11:30,6,45.68,45.68,45.61,45.61,17
20161201|2016-09-06 12:00,6,45.74,45.83,45.74,45.82,44
20161201|2016-09-06 12:30,6,45.76,45.97,45.75,45.87,42
20161201|2016-09-06 13:00,6,45.94,46.19,45.9,46.06,216
20161201|2016-09-06 13:30,6,46.15,46.17,46.14,46.14,6
20161201|2016-09-06 14:00,6,46.17,46.17,46.17,46.17,1
20161201|2016-09-06 14:30,6,46.14,46.15,46.13,46.15,17
20161201|2016-09-06 15:00,6,46.12,46.13,46.1,46.13,3
20161201|2016-09-06 19:30,7,46.01,46.01,46.01,46.01,1
20161201|2016-09-06 21:00,7,46.17,46.19,46.17,46.19,4
20161201|2016-09-06 21:30,7,46.44,46.44,46.44,46.44,1
20161201|2016-09-06 23:00,7,46.4,46.4,46.4,46.4,1
20161201|2016-09-06 23:30,7,46.28,46.28,46.28,46.28,2
20161201|2016-09-07 00:00,7,46.35,46.48,46.35,46.48,13
20161201|2016-09-07 01:00,7,46.25,46.29,46.15,46.29,12
20161201|2016-09-07 01:30,7,46.37,46.49,46.37,46.49,9
20161201|2016-09-07 02:00,7,46.46,46.6,46.46,46.57,13
20161201|2016-09-07 02:30,7,46.57,46.57,46.44,46.44,24
20161201|2016-09-07 03:00,7,46.47,46.5,46.34,46.5,78
20161201|2016-09-07 03:30,7,46.57,46.6,46.5,46.6,51
20161201|2016-09-07 04:00,7,46.53,46.53,46.51,46.51,2
20161201|2016-09-07 04:30,7,46.47,46.48,46.41,46.41,3
20161201|2016-09-07 05:00,7,46.43,46.53,46.42,46.51,19
20161201|2016-09-07 05:30,7,46.61,46.61,46.52,46.52,3
20161201|2016-09-07 06:00,7,46.49,46.5,46.49,46.5,21
20161201|2016-09-07 06:30,7,46.31,46.31,46.31,46.31,1
20161201|2016-09-07 07:00,7,46.36,46.36,45.9,45.93,48
20161201|2016-09-07 07:30,7,45.89,46.43,45.89,46.43,11
20161201|2016-09-07 08:00,7,46.44,46.52,46.22,46.41,26
20161201|2016-09-07 08:30,7,46.31,46.47,46.02,46.14,61
20161201|2016-09-07 09:00,7,46.01,46.31,45.97,46.11,76
20161201|2016-09-07 09:30,7,46.05,46.07,45.88,46.03,46
20161201|2016-09-07 10:00,7,45.96,46.37,45.96,46.29,79
20161201|2016-09-07 10:30,7,46.31,46.75,46.31,46.68,110
20161201|2016-09-07 11:00,7,46.7,46.82,46.68,46.68,169
20161201|2016-09-07 11:30,7,46.72,46.82,46.67,46.68,70
20161201|2016-09-07 12:00,7,46.68,46.72,46.53,46.59,23
20161201|2016-09-07 12:30,7,46.62,46.76,46.6,46.65,22
20161201|2016-09-07 13:00,7,46.64,46.85,46.61,46.78,41
20161201|2016-09-07 13:30,7,46.77,46.77,46.75,46.76,11
20161201|2016-09-07 14:30,7,46.72,46.75,46.72,46.75,13
20161201|2016-09-07 15:00,7,46.74,46.75,46.74,46.75,2
20161201|2016-09-07 15:30,7,46.79,47.42,46.79,47.37,108
20161201|2016-09-07 16:00,7,47.37,47.39,47.37,47.39,2
20161201|2016-09-07 19:00,8,47.48,47.65,47.48,47.65,7
20161201|2016-09-07 19:30,8,47.63,47.64,47.63,47.64,2
20161201|2016-09-07 20:30,8,47.59,47.61,47.59,47.61,2
20161201|2016-09-07 22:00,8,47.59,47.59,47.57,47.57,3
20161201|2016-09-07 23:00,8,47.54,47.54,47.54,47.54,2
20161201|2016-09-08 00:30,8,47.54,47.54,47.54,47.54,4
20161201|2016-09-08 01:00,8,47.65,47.65,47.51,47.51,3
20161201|2016-09-08 01:30,8,47.58,47.76,47.58,47.74,99
20161201|2016-09-08 02:00,8,47.75,47.75,47.57,47.57,7
20161201|2016-09-08 02:30,8,47.58,47.65,47.56,47.65,7
20161201|2016-09-08 03:00,8,47.72,47.72,47.72,47.72,4
20161201|2016-09-08 03:30,8,47.66,47.66,47.66,47.66,2
20161201|2016-09-08 04:00,8,47.67,47.67,47.61,47.62,12
20161201|2016-09-08 04:30,8,47.55,47.58,47.55,47.58,9
20161201|2016-09-08 05:00,8,47.59,47.64,47.56,47.64,43
20161201|2016-09-08 05:30,8,47.61,47.61,47.52,47.58,36
20161201|2016-09-08 06:00,8,47.57,47.57,47.5,47.51,29
20161201|2016-09-08 06:30,8,47.4,47.47,47.4,47.43,42
20161201|2016-09-08 07:00,8,47.5,47.63,47.5,47.54,9
20161201|2016-09-08 07:30,8,47.6,47.67,47.55,47.56,24
20161201|2016-09-08 08:00,8,47.6,47.65,47.38,47.65,90
20161201|2016-09-08 08:30,8,47.72,47.83,47.52,47.53,73
20161201|2016-09-08 09:00,8,47.55,47.56,47.09,47.19,111
20161201|2016-09-08 09:30,8,47.21,47.49,47.15,47.48,138
20161201|2016-09-08 10:00,8,47.49,48.69,47.49,48.55,1173
20161201|2016-09-08 10:30,8,48.57,48.62,48.37,48.4,203
20161201|2016-09-08 11:00,8,48.41,48.51,48.41,48.45,84
20161201|2016-09-08 11:30,8,48.44,48.64,48.42,48.64,93
20161201|2016-09-08 12:00,8,48.64,48.74,48.61,48.65,95
20161201|2016-09-08 12:30,8,48.65,48.84,48.63,48.8,197
20161201|2016-09-08 13:00,8,48.79,49.03,48.79,48.94,144
20161201|2016-09-08 13:30,8,48.87,48.89,48.82,48.82,5
20161201|2016-09-08 14:30,8,48.71,48.72,48.71,48.72,5
20161201|2016-09-08 15:00,8,48.66,48.67,48.66,48.67,2
20161201|2016-09-08 16:00,8,48.61,48.61,48.61,48.61,1
20161201|2016-09-08 20:00,9,48.48,48.51,48.48,48.51,3
20161201|2016-09-08 20:30,9,48.51,48.51,48.51,48.51,1
20161201|2016-09-08 22:30,9,48.49,48.49,48.49,48.49,1
20161201|2016-09-08 23:30,9,48.47,48.47,48.47,48.47,1
20161201|2016-09-09 00:00,9,48.46,48.46,48.46,48.46,1
20161201|2016-09-09 01:00,9,48.53,48.53,48.5,48.5,6
20161201|2016-09-09 01:30,9,48.33,48.38,48.33,48.38,6
20161201|2016-09-09 02:00,9,48.3,48.41,48.3,48.41,3
20161201|2016-09-09 02:30,9,48.36,48.41,48.36,48.39,7
20161201|2016-09-09 03:00,9,48.35,48.35,48.27,48.27,13
20161201|2016-09-09 03:30,9,48.3,48.3,48.29,48.29,2
20161201|2016-09-09 04:00,9,48.21,48.29,48.19,48.29,29
20161201|2016-09-09 04:30,9,48.29,48.29,48.29,48.29,1
20161201|2016-09-09 05:00,9,48.39,48.41,48.25,48.25,13
20161201|2016-09-09 05:30,9,48.22,48.22,48.14,48.22,33
20161201|2016-09-09 06:00,9,48.22,48.26,48.22,48.25,9
20161201|2016-09-09 06:30,9,48.19,48.19,48.12,48.14,9
20161201|2016-09-09 07:00,9,48.15,48.15,47.93,47.99,22
20161201|2016-09-09 07:30,9,47.96,47.96,47.72,47.83,125
20161201|2016-09-09 08:00,9,47.9,48.14,47.9,47.97,147
20161201|2016-09-09 08:30,9,47.95,48,47.64,47.73,112
20161201|2016-09-09 09:00,9,47.74,47.87,47.65,47.67,32
20161201|2016-09-09 09:30,9,47.68,47.73,47.54,47.66,86
20161201|2016-09-09 10:00,9,47.62,47.84,47.59,47.84,29
20161201|2016-09-09 10:30,9,47.84,47.84,47.62,47.63,46
20161201|2016-09-09 11:00,9,47.6,47.68,47.39,47.45,120
20161201|2016-09-09 11:30,9,47.45,47.51,47.43,47.5,63
20161201|2016-09-09 12:00,9,47.46,47.47,47.27,47.3,87
20161201|2016-09-09 12:30,9,47.33,47.33,47.07,47.22,76
20161201|2016-09-09 13:00,9,47.21,47.26,47.02,47.05,177
20161201|2016-09-09 13:30,9,47.03,47.12,47.03,47.11,31
20161201|2016-09-09 14:00,9,47.07,47.13,47.04,47.11,25
20161201|2016-09-09 14:30,9,47.15,47.19,47.01,47.05,74
20161201|2016-09-09 15:00,9,46.95,46.95,46.78,46.78,20
20161201|2016-09-09 15:30,9,46.84,46.89,46.83,46.89,6
20161201|2016-09-09 16:00,9,46.93,46.93,46.93,46.93,1
20161201|2016-09-11 17:00,12,46.76,46.76,46.4,46.4,27
20161201|2016-09-11 17:30,12,46.3,46.52,46.3,46.52,18
20161201|2016-09-11 18:00,12,46.53,46.56,46.53,46.56,2
20161201|2016-09-11 18:30,12,46.58,46.58,46.58,46.58,1
20161201|2016-09-11 19:00,12,46.6,46.62,46.58,46.62,5
20161201|2016-09-11 19:30,12,46.56,46.58,46.54,46.56,5
20161201|2016-09-11 20:00,12,46.45,46.53,46.32,46.38,13
20161201|2016-09-11 20:30,12,46.4,46.42,46.25,46.25,6
20161201|2016-09-11 21:00,12,46.27,46.27,46.27,46.27,1
20161201|2016-09-11 21:30,12,46.31,46.31,46.31,46.31,3
20161201|2016-09-11 22:00,12,46.28,46.31,46.28,46.3,17
20161201|2016-09-11 22:30,12,46.31,46.31,46.31,46.31,1
20161201|2016-09-11 23:30,12,46.37,46.37,46.37,46.37,1
20161201|2016-09-12 00:00,12,46.35,46.35,46.35,46.35,1
20161201|2016-09-12 01:00,12,46.19,46.19,46.07,46.13,17
20161201|2016-09-12 01:30,12,46.23,46.26,46.23,46.24,3
20161201|2016-09-12 02:00,12,46.27,46.46,46.27,46.46,19
20161201|2016-09-12 02:30,12,46.47,46.52,46.4,46.41,10
20161201|2016-09-12 03:00,12,46.4,46.41,46.33,46.4,15
20161201|2016-09-12 03:30,12,46.41,46.42,46.25,46.3,5
20161201|2016-09-12 04:00,12,46.42,46.42,46.42,46.42,1
20161201|2016-09-12 04:30,12,46.36,46.36,46.25,46.25,11
20161201|2016-09-12 05:00,12,46.17,46.23,46.17,46.17,33
20161201|2016-09-12 05:30,12,46.2,46.22,46.2,46.22,2
20161201|2016-09-12 06:00,12,46.23,46.23,45.99,46.04,72
20161201|2016-09-12 06:30,12,45.94,46.2,45.94,46.18,22
20161201|2016-09-12 07:00,12,46.15,46.15,45.97,45.99,32
20161201|2016-09-12 07:30,12,46.14,46.19,46.08,46.11,44
20161201|2016-09-12 08:00,12,46.25,46.45,46.24,46.24,118
20161201|2016-09-12 08:30,12,46.08,46.87,46.07,46.79,250
20161201|2016-09-12 09:00,12,46.89,46.99,46.6,46.99,119
20161201|2016-09-12 09:30,12,47.04,47.55,47.04,47.52,392
20161201|2016-09-12 10:00,12,47.5,47.62,47.26,47.6,209
20161201|2016-09-12 10:30,12,47.49,47.53,47.34,47.34,128
20161201|2016-09-12 11:00,12,47.35,47.35,46.97,47.14,205
20161201|2016-09-12 11:30,12,47.13,47.43,47.13,47.38,72
20161201|2016-09-12 12:00,12,47.42,47.6,47.2,47.23,93
20161201|2016-09-12 12:30,12,47.17,47.44,47.14,47.44,23
20161201|2016-09-12 13:00,12,47.47,47.48,47.3,47.42,68
20161201|2016-09-12 13:30,12,47.41,47.41,47.37,47.37,58
20161201|2016-09-12 14:00,12,47.32,47.32,47.31,47.31,51
20161201|2016-09-12 14:30,12,47.19,47.19,47.19,47.19,38
20161201|2016-09-12 15:00,12,47.19,47.19,47.11,47.18,30
20161201|2016-09-12 16:00,12,47.23,47.24,47.23,47.24,10
20161201|2016-09-12 21:00,13,47.06,47.06,47.02,47.02,4
20161201|2016-09-12 21:30,13,47.07,47.07,47.07,47.07,1
20161201|2016-09-12 23:00,13,47.01,47.01,47.01,47.01,1
20161201|2016-09-12 23:30,13,47.04,47.04,47.04,47.04,1
20161201|2016-09-13 01:00,13,47.03,47.04,47.03,47.04,2
20161201|2016-09-13 01:30,13,47,47,46.71,46.77,32
20161201|2016-09-13 02:00,13,46.64,46.81,46.59,46.74,16
20161201|2016-09-13 02:30,13,46.86,46.86,46.86,46.86,1
20161201|2016-09-13 03:00,13,46.76,46.76,46.43,46.44,26
20161201|2016-09-13 03:30,13,46.36,46.45,46.36,46.45,4
20161201|2016-09-13 04:00,13,46.39,46.46,46.39,46.46,2
20161201|2016-09-13 04:30,13,46.35,46.42,46.24,46.39,35
20161201|2016-09-13 05:00,13,46.39,46.4,46.3,46.35,12
20161201|2016-09-13 05:30,13,46.45,46.45,46.4,46.4,2
20161201|2016-09-13 06:00,13,46.34,46.42,46.33,46.42,4
20161201|2016-09-13 06:30,13,46.46,46.55,46.46,46.48,7
20161201|2016-09-13 07:00,13,46.42,46.49,46.32,46.32,37
20161201|2016-09-13 07:30,13,46.37,46.46,46.2,46.46,204
20161201|2016-09-13 08:00,13,46.53,46.7,46.43,46.62,86
20161201|2016-09-13 08:30,13,46.58,46.9,46.49,46.55,174
20161201|2016-09-13 09:00,13,46.48,46.48,46.08,46.21,333
20161201|2016-09-13 09:30,13,46.19,46.36,46.02,46.15,138
20161201|2016-09-13 10:00,13,46.16,46.27,46,46.13,247
20161201|2016-09-13 10:30,13,46.08,46.26,46.08,46.2,14
20161201|2016-09-13 11:00,13,46.19,46.3,46.15,46.22,26
20161201|2016-09-13 11:30,13,46.21,46.28,46.21,46.27,18
20161201|2016-09-13 12:00,13,46.22,46.54,46.15,46.37,149
20161201|2016-09-13 12:30,13,46.45,46.45,46.28,46.28,82
20161201|2016-09-13 13:00,13,46.24,46.29,46.1,46.12,55
20161201|2016-09-13 13:30,13,46.11,46.12,46.05,46.12,6
20161201|2016-09-13 14:00,13,46.08,46.17,46.08,46.17,3
20161201|2016-09-13 14:30,13,46.15,46.21,46.15,46.21,6
20161201|2016-09-13 15:00,13,46.06,46.23,46.06,46.23,27
20161201|2016-09-13 15:30,13,46.23,46.63,46.15,46.16,146
20161201|2016-09-13 16:00,13,46.14,46.14,46.14,46.14,1
20161201|2016-09-13 16:30,13,46.21,46.25,46.2,46.24,8
20161201|2016-09-13 19:30,14,46.37,46.37,46.35,46.35,2
20161201|2016-09-13 20:00,14,46.38,46.38,46.31,46.31,2
20161201|2016-09-13 20:30,14,46.31,46.31,46.31,46.31,1
20161201|2016-09-13 21:00,14,46.23,46.23,46.23,46.23,1
20161201|2016-09-14 01:00,14,46.36,46.38,46.32,46.33,6
20161201|2016-09-14 01:30,14,46.31,46.34,46.31,46.34,4
20161201|2016-09-14 02:00,14,46.44,46.45,46.36,46.36,15
20161201|2016-09-14 02:30,14,46.45,46.46,46.44,46.44,9
20161201|2016-09-14 03:00,14,46.4,46.48,46.35,46.47,42
20161201|2016-09-14 03:30,14,46.38,46.38,46.36,46.37,6
20161201|2016-09-14 04:00,14,46.24,46.3,46.23,46.3,5
20161201|2016-09-14 04:30,14,46.23,46.3,46.19,46.3,11
20161201|2016-09-14 05:00,14,46.28,46.34,46.28,46.33,11
20161201|2016-09-14 05:30,14,46.39,46.39,46.33,46.33,5
20161201|2016-09-14 06:00,14,46.27,46.32,46.22,46.22,23
20161201|2016-09-14 06:30,14,46.17,46.17,46.01,46.01,72
20161201|2016-09-14 07:00,14,46.06,46.06,45.7,45.8,58
20161201|2016-09-14 07:30,14,45.82,45.83,45.69,45.78,58
20161201|2016-09-14 08:00,14,45.78,45.81,45.52,45.61,140
20161201|2016-09-14 08:30,14,45.52,45.6,45.32,45.5,71
20161201|2016-09-14 09:00,14,45.47,45.81,45.42,45.61,119
20161201|2016-09-14 09:30,14,45.64,46.36,44.99,45.15,1055
20161201|2016-09-14 10:00,14,45.12,45.5,44.97,45.29,673
20161201|2016-09-14 10:30,14,45.31,45.31,45.1,45.27,122
20161201|2016-09-14 11:00,14,45.3,45.32,45.06,45.1,158
20161201|2016-09-14 11:30,14,45.09,45.15,44.99,45.1,88
20161201|2016-09-14 12:00,14,45.07,45.15,45.04,45.15,26
20161201|2016-09-14 12:30,14,45.2,45.23,44.97,45.03,25
20161201|2016-09-14 13:00,14,45.02,45.07,44.62,44.79,150
20161201|2016-09-14 13:30,14,44.79,44.89,44.79,44.86,22
20161201|2016-09-14 14:00,14,44.78,44.8,44.78,44.78,54
20161201|2016-09-14 14:30,14,44.84,44.84,44.84,44.84,6
20161201|2016-09-14 15:00,14,44.89,44.9,44.89,44.9,3
20161201|2016-09-14 15:30,14,44.87,44.9,44.87,44.89,3
20161201|2016-09-14 16:00,14,44.91,44.91,44.87,44.87,5
20161201|2016-09-14 16:30,14,44.87,44.87,44.87,44.87,2
20161201|2016-09-14 20:00,15,44.89,44.89,44.86,44.88,5
20161201|2016-09-14 20:30,15,44.95,44.95,44.95,44.95,2
20161201|2016-09-14 21:00,15,44.9,44.9,44.9,44.9,1
20161201|2016-09-14 23:00,15,44.92,44.94,44.92,44.94,3
20161201|2016-09-15 00:30,15,44.99,44.99,44.98,44.98,2
20161201|2016-09-15 01:00,15,44.89,44.89,44.89,44.89,1
20161201|2016-09-15 02:00,15,44.86,45,44.83,44.92,13
20161201|2016-09-15 02:30,15,44.81,44.81,44.81,44.81,5
20161201|2016-09-15 03:00,15,44.74,44.75,44.56,44.64,58
20161201|2016-09-15 03:30,15,44.67,44.69,44.67,44.69,2
20161201|2016-09-15 04:00,15,44.91,45.07,44.91,44.96,37
20161201|2016-09-15 04:30,15,44.93,45.01,44.92,45.01,16
20161201|2016-09-15 05:00,15,45.15,45.15,45.14,45.15,3
20161201|2016-09-15 05:30,15,45.15,45.23,45.14,45.23,6
20161201|2016-09-15 06:00,15,45.23,45.23,45,45.01,48
20161201|2016-09-15 06:30,15,44.98,45.09,44.98,45.08,17
20161201|2016-09-15 07:00,15,45.05,45.18,45.05,45.08,36
20161201|2016-09-15 07:30,15,45.14,45.21,44.92,44.97,66
20161201|2016-09-15 08:00,15,44.99,45.12,44.99,45.08,158
20161201|2016-09-15 08:30,15,45.01,45.45,44.6,44.62,781
20161201|2016-09-15 09:00,15,44.8,44.96,44.67,44.79,112
20161201|2016-09-15 09:30,15,44.76,45.13,44.6,45.13,58
20161201|2016-09-15 10:00,15,45.14,45.38,45.14,45.36,197
20161201|2016-09-15 10:30,15,45.3,45.39,45.17,45.28,92
20161201|2016-09-15 11:00,15,45.41,45.63,45.41,45.55,118
20161201|2016-09-15 11:30,15,45.58,45.58,45.36,45.39,36
20161201|2016-09-15 12:00,15,45.36,45.43,45.3,45.3,11
20161201|2016-09-15 12:30,15,45.34,45.45,45.27,45.44,110
20161201|2016-09-15 13:00,15,45.45,45.47,45.17,45.17,210
20161201|2016-09-15 13:30,15,45.16,45.21,45.07,45.1,136
20161201|2016-09-15 14:00,15,45.13,45.16,45.13,45.16,3
20161201|2016-09-15 14:30,15,45.15,45.2,45.15,45.15,45
20161201|2016-09-15 15:00,15,45.08,45.08,45.06,45.08,25
20161201|2016-09-15 15:30,15,45.03,45.03,45.03,45.03,11
20161201|2016-09-15 16:00,15,44.98,45.02,44.98,45.02,2
20161201|2016-09-15 19:00,16,44.89,44.91,44.89,44.9,3
20161201|2016-09-15 19:30,16,44.93,44.93,44.92,44.92,2
20161201|2016-09-15 20:00,16,44.92,44.92,44.92,44.92,1
20161201|2016-09-15 20:30,16,44.97,44.98,44.97,44.98,3
20161201|2016-09-15 21:00,16,44.95,44.97,44.95,44.95,4
20161201|2016-09-15 21:30,16,44.98,44.98,44.98,44.98,1
20161201|2016-09-15 22:00,16,44.96,44.96,44.95,44.95,3
20161201|2016-09-15 23:00,16,44.95,44.95,44.84,44.85,10
20161201|2016-09-15 23:30,16,44.87,44.89,44.87,44.89,5
20161201|2016-09-16 00:00,16,44.84,44.89,44.84,44.85,6
20161201|2016-09-16 00:30,16,44.86,44.98,44.82,44.96,34
20161201|2016-09-16 01:00,16,45,45,44.92,44.92,14
20161201|2016-09-16 01:30,16,44.88,44.93,44.86,44.89,8
20161201|2016-09-16 02:00,16,44.88,44.9,44.73,44.8,55
20161201|2016-09-16 02:30,16,44.74,44.82,44.73,44.74,33
20161201|2016-09-16 03:00,16,44.74,44.74,44.68,44.68,11
20161201|2016-09-16 03:30,16,44.81,44.81,44.81,44.81,2
20161201|2016-09-16 04:00,16,44.7,44.76,44.7,44.76,53
20161201|2016-09-16 04:30,16,44.68,44.68,44.62,44.62,2
20161201|2016-09-16 05:00,16,44.61,44.69,44.55,44.57,55
20161201|2016-09-16 05:30,16,44.52,44.52,44.42,44.44,19
20161201|2016-09-16 06:00,16,44.52,44.57,44.52,44.56,21
20161201|2016-09-16 06:30,16,44.54,44.54,44.42,44.42,18
20161201|2016-09-16 07:00,16,44.39,44.58,44.37,44.52,87
20161201|2016-09-16 07:30,16,44.44,44.48,44.25,44.38,236
20161201|2016-09-16 08:00,16,44.28,44.29,44.08,44.22,314
20161201|2016-09-16 08:30,16,44.25,44.39,44.16,44.39,80
20161201|2016-09-16 09:00,16,44.38,44.39,44.17,44.37,127
20161201|2016-09-16 09:30,16,44.45,44.87,44.39,44.69,346
20161201|2016-09-16 10:00,16,44.69,44.74,44.57,44.66,295
20161201|2016-09-16 10:30,16,44.65,44.66,44.46,44.5,52
20161201|2016-09-16 11:00,16,44.45,44.5,44.36,44.4,103
20161201|2016-09-16 11:30,16,44.4,44.41,44.29,44.32,31
20161201|2016-09-16 12:00,16,44.3,44.37,44.22,44.37,69
20161201|2016-09-16 12:30,16,44.4,44.42,44.27,44.34,21
20161201|2016-09-16 13:00,16,44.3,44.41,44.21,44.36,67
20161201|2016-09-16 13:30,16,44.38,44.47,44.36,44.47,63
20161201|2016-09-16 14:00,16,44.51,44.51,44.51,44.51,21
20161201|2016-09-16 14:30,16,44.58,44.58,44.5,44.52,8
20161201|2016-09-16 15:00,16,44.51,44.51,44.51,44.51,6
20161201|2016-09-18 17:00,19,44.74,44.81,44.74,44.81,9
20161201|2016-09-18 18:00,19,44.83,44.83,44.79,44.79,4
20161201|2016-09-18 18:30,19,44.8,44.8,44.79,44.79,5
20161201|2016-09-18 19:30,19,44.95,44.97,44.94,44.94,4
20161201|2016-09-18 20:00,19,44.98,45.08,44.98,45.08,4
20161201|2016-09-18 20:30,19,45,45,44.99,44.99,2
20161201|2016-09-18 21:00,19,45.08,45.1,45.08,45.1,2
20161201|2016-09-18 21:30,19,45.17,45.17,45.17,45.17,1
20161201|2016-09-18 22:00,19,45.24,45.24,45.24,45.24,5
20161201|2016-09-18 22:30,19,45.15,45.15,45.15,45.15,1
20161201|2016-09-18 23:30,19,45.11,45.11,45.11,45.11,1
20161201|2016-09-19 01:30,19,45.1,45.1,45.1,45.1,23
20161201|2016-09-19 02:00,19,45.12,45.12,44.99,45,3
20161201|2016-09-19 02:30,19,45.04,45.04,44.9,44.9,26
20161201|2016-09-19 03:00,19,44.89,44.96,44.89,44.94,24
20161201|2016-09-19 03:30,19,44.99,45.02,44.88,44.89,13
20161201|2016-09-19 04:00,19,44.94,44.97,44.93,44.93,13
20161201|2016-09-19 04:30,19,44.91,44.95,44.91,44.95,2
20161201|2016-09-19 05:00,19,44.95,44.99,44.93,44.93,9
20161201|2016-09-19 05:30,19,44.89,44.9,44.85,44.87,26
20161201|2016-09-19 06:00,19,44.93,44.96,44.93,44.94,48
20161201|2016-09-19 07:00,19,44.96,44.96,44.83,44.93,78
20161201|2016-09-19 07:30,19,44.91,44.93,44.91,44.93,10
20161201|2016-09-19 08:00,19,44.9,44.98,44.53,44.61,165
20161201|2016-09-19 08:30,19,44.69,45.02,44.68,44.94,152
20161201|2016-09-19 09:00,19,44.94,45.38,44.8,45.2,182
20161201|2016-09-19 09:30,19,45.23,45.32,45.11,45.22,120
20161201|2016-09-19 10:00,19,45.18,45.4,45.13,45.38,520
20161201|2016-09-19 10:30,19,45.39,45.4,45.11,45.22,297
20161201|2016-09-19 11:00,19,45.27,45.27,44.87,44.91,456
20161201|2016-09-19 11:30,19,44.93,44.93,44.75,44.78,36
20161201|2016-09-19 12:00,19,44.76,44.81,44.61,44.63,81
20161201|2016-09-19 12:30,19,44.64,44.74,44.57,44.74,92
20161201|2016-09-19 13:00,19,44.67,44.79,44.47,44.6,236
20161201|2016-09-19 13:30,19,44.61,44.75,44.61,44.68,43
20161201|2016-09-19 14:00,19,44.68,44.68,44.56,44.56,51
20161201|2016-09-19 14:30,19,44.57,44.57,44.48,44.51,33
20161201|2016-09-19 15:00,19,44.48,44.52,44.48,44.52,2
20161201|2016-09-19 15:30,19,44.51,44.52,44.43,44.45,19
20161201|2016-09-19 16:00,19,44.49,44.49,44.49,44.49,1
20161201|2016-09-19 19:30,20,44.37,44.37,44.28,44.28,7
20161201|2016-09-19 20:00,20,44.35,44.35,44.35,44.35,1
20161201|2016-09-19 21:30,20,44.37,44.37,44.33,44.33,2
20161201|2016-09-19 22:00,20,44.35,44.35,44.35,44.35,1
20161201|2016-09-19 23:30,20,44.34,44.34,44.34,44.34,1
20161201|2016-09-20 00:00,20,44.32,44.32,44.32,44.32,1
20161201|2016-09-20 00:30,20,44.3,44.3,44.3,44.3,1
20161201|2016-09-20 01:00,20,44.32,44.32,44.32,44.32,2
20161201|2016-09-20 02:00,20,44.29,44.31,44.25,44.25,6
20161201|2016-09-20 02:30,20,44.25,44.25,44.19,44.25,14
20161201|2016-09-20 03:00,20,44.24,44.24,44.21,44.21,2
20161201|2016-09-20 03:30,20,44.31,44.31,44.27,44.29,3
20161201|2016-09-20 04:00,20,44.3,44.44,44.3,44.41,17
20161201|2016-09-20 04:30,20,44.39,44.44,44.39,44.42,5
20161201|2016-09-20 05:00,20,44.41,44.41,44.27,44.27,33
20161201|2016-09-20 05:30,20,44.25,44.31,44.25,44.31,8
20161201|2016-09-20 06:00,20,44.24,44.24,44.01,44.1,17
20161201|2016-09-20 06:30,20,44.06,44.11,44.04,44.06,12
20161201|2016-09-20 07:00,20,44,44.08,43.97,44.07,15
20161201|2016-09-20 07:30,20,44.07,44.14,43.98,44.07,258
20161201|2016-09-20 08:00,20,44.06,44.18,43.82,43.91,140
20161201|2016-09-20 08:30,20,43.93,44.32,43.77,44.08,310
20161201|2016-09-20 09:00,20,44.09,44.38,44.06,44.18,79
20161201|2016-09-20 09:30,20,44.19,44.6,44.11,44.51,368
20161201|2016-09-20 10:00,20,44.51,45.01,44.5,44.87,355
20161201|2016-09-20 10:30,20,44.92,45.07,44.7,44.71,108
20161201|2016-09-20 11:00,20,44.66,44.71,44.57,44.64,209
20161201|2016-09-20 11:30,20,44.62,44.62,44.26,44.3,320
20161201|2016-09-20 12:00,20,44.31,44.55,44.15,44.51,419
20161201|2016-09-20 12:30,20,44.47,44.55,44.43,44.52,35
20161201|2016-09-20 13:00,20,44.46,44.79,44.26,44.72,737
20161201|2016-09-20 13:30,20,44.74,44.91,44.7,44.81,132
20161201|2016-09-20 14:00,20,44.82,44.83,44.79,44.81,16
20161201|2016-09-20 14:30,20,44.83,44.84,44.7,44.7,16
20161201|2016-09-20 15:00,20,44.7,44.78,44.67,44.69,29
20161201|2016-09-20 15:30,20,44.68,45.19,44.66,45.05,196
20161201|2016-09-20 16:00,20,45.06,45.06,45.04,45.04,9
20161201|2016-09-20 16:30,20,45.1,45.1,45.1,45.1,1
20161201|2016-09-20 19:00,21,45.44,45.44,45.43,45.43,4
20161201|2016-09-20 19:30,21,45.44,45.52,45.44,45.52,2
20161201|2016-09-20 22:30,21,45.44,45.44,45.43,45.43,25
20161201|2016-09-20 23:00,21,45.45,45.46,45.43,45.46,11
20161201|2016-09-20 23:30,21,45.41,45.41,45.39,45.39,6
20161201|2016-09-21 00:30,21,45.49,45.49,45.47,45.48,13
20161201|2016-09-21 01:00,21,45.5,45.61,45.5,45.61,11
20161201|2016-09-21 01:30,21,45.52,45.54,45.46,45.54,27
20161201|2016-09-21 02:00,21,45.55,45.61,45.55,45.6,12
20161201|2016-09-21 02:30,21,45.54,45.54,45.54,45.54,1
20161201|2016-09-21 03:00,21,45.52,45.6,45.48,45.6,16
20161201|2016-09-21 03:30,21,45.6,45.6,45.57,45.58,18
20161201|2016-09-21 04:00,21,45.61,45.61,45.57,45.57,3
20161201|2016-09-21 04:30,21,45.61,45.71,45.59,45.59,56
20161201|2016-09-21 05:00,21,45.6,45.63,45.59,45.61,18
20161201|2016-09-21 05:30,21,45.6,45.6,45.6,45.6,2
20161201|2016-09-21 06:00,21,45.57,45.57,45.56,45.56,4
20161201|2016-09-21 06:30,21,45.53,45.57,45.51,45.56,106
20161201|2016-09-21 07:00,21,45.53,45.65,45.42,45.44,47
20161201|2016-09-21 07:30,21,45.38,45.47,45.38,45.41,85
20161201|2016-09-21 08:00,21,45.44,45.49,45.31,45.46,68
20161201|2016-09-21 08:30,21,45.53,45.56,45.36,45.44,149
20161201|2016-09-21 09:00,21,45.43,45.79,45.41,45.78,283
20161201|2016-09-21 09:30,21,45.79,46.07,45.35,45.64,1914
20161201|2016-09-21 10:00,21,45.6,45.83,45.55,45.76,195
20161201|2016-09-21 10:30,21,45.76,45.92,45.75,45.82,235
20161201|2016-09-21 11:00,21,45.86,45.86,45.67,45.71,62
20161201|2016-09-21 11:30,21,45.72,45.81,45.65,45.77,73
20161201|2016-09-21 12:00,21,45.69,45.79,45.69,45.79,25
20161201|2016-09-21 12:30,21,45.79,45.89,45.71,45.73,44
20161201|2016-09-21 13:00,21,45.77,46.14,45.77,45.9,578
20161201|2016-09-21 13:30,21,45.84,45.97,45.83,45.89,88
20161201|2016-09-21 14:00,21,45.91,46.05,45.91,46.05,11
20161201|2016-09-21 14:30,21,46.09,46.18,46.09,46.11,19
20161201|2016-09-21 15:00,21,46.11,46.11,46.11,46.11,4
20161201|2016-09-21 15:30,21,46.15,46.15,46.15,46.15,1
20161201|2016-09-21 16:00,21,46.18,46.19,46.11,46.11,9
20161201|2016-09-21 19:30,22,46.13,46.13,46.13,46.13,1
20161201|2016-09-21 20:00,22,46.26,46.3,46.26,46.3,2
20161201|2016-09-21 21:30,22,46.34,46.34,46.33,46.33,4
20161201|2016-09-21 22:00,22,46.29,46.29,46.29,46.29,1
20161201|2016-09-21 23:00,22,46.3,46.33,46.28,46.33,62
20161201|2016-09-21 23:30,22,46.36,46.36,46.36,46.36,1
20161201|2016-09-22 00:30,22,46.32,46.32,46.32,46.32,4
20161201|2016-09-22 01:00,22,46.28,46.31,46.28,46.31,5
20161201|2016-09-22 01:30,22,46.32,46.38,46.29,46.29,55
20161201|2016-09-22 02:00,22,46.37,46.37,46.23,46.23,22
20161201|2016-09-22 02:30,22,46.2,46.25,46.2,46.24,4
20161201|2016-09-22 03:00,22,46.32,46.36,46.29,46.29,13
20161201|2016-09-22 03:30,22,46.35,46.4,46.34,46.38,12
20161201|2016-09-22 04:00,22,46.3,46.3,46.3,46.3,1
20161201|2016-09-22 04:30,22,46.32,46.33,46.32,46.33,4
20161201|2016-09-22 05:30,22,46.36,46.38,46.33,46.35,22
20161201|2016-09-22 06:00,22,46.35,46.38,46.31,46.37,58
20161201|2016-09-22 06:30,22,46.37,46.63,46.37,46.57,80
20161201|2016-09-22 07:00,22,46.59,46.86,46.59,46.86,92
20161201|2016-09-22 07:30,22,46.85,46.87,46.68,46.76,202
20161201|2016-09-22 08:00,22,46.76,46.97,46.72,46.88,312
20161201|2016-09-22 08:30,22,46.91,47.03,46.87,46.98,177
20161201|2016-09-22 09:00,22,47.01,47.06,46.65,46.83,131
20161201|2016-09-22 09:30,22,46.8,46.94,46.72,46.75,160
20161201|2016-09-22 10:00,22,46.78,47.03,46.78,47.02,155
20161201|2016-09-22 10:30,22,47.02,47.02,46.83,46.97,35
20161201|2016-09-22 11:00,22,47.01,47.05,46.91,46.93,123
20161201|2016-09-22 11:30,22,46.98,47.05,46.73,46.82,73
20161201|2016-09-22 12:00,22,46.78,46.99,46.76,46.9,41
20161201|2016-09-22 12:30,22,46.92,46.92,46.79,46.9,56
20161201|2016-09-22 13:00,22,46.88,46.99,46.5,46.9,484
20161201|2016-09-22 13:30,22,46.94,46.94,46.81,46.83,43
20161201|2016-09-22 14:00,22,46.8,46.81,46.68,46.73,12
20161201|2016-09-22 14:30,22,46.75,46.75,46.68,46.68,25
20161201|2016-09-22 15:00,22,46.69,46.69,46.69,46.69,3
20161201|2016-09-22 15:30,22,46.69,46.69,46.69,46.69,1
20161201|2016-09-22 16:00,22,46.68,46.68,46.57,46.57,8
20161201|2016-09-22 16:30,22,46.65,46.66,46.65,46.66,2
20161201|2016-09-22 20:30,23,46.42,46.42,46.42,46.42,1
20161201|2016-09-22 21:30,23,46.39,46.39,46.38,46.39,28
20161201|2016-09-22 22:00,23,46.37,46.37,46.37,46.37,20
20161201|2016-09-23 00:00,23,46.38,46.38,46.38,46.38,3
20161201|2016-09-23 01:00,23,46.4,46.43,46.4,46.43,5
20161201|2016-09-23 01:30,23,46.53,46.56,46.52,46.56,7
20161201|2016-09-23 02:00,23,46.46,46.47,46.35,46.37,159
20161201|2016-09-23 02:30,23,46.39,46.44,46.28,46.28,117
20161201|2016-09-23 03:30,23,46.15,46.21,46.02,46.1,25
20161201|2016-09-23 04:00,23,46.11,46.16,46.1,46.16,27
20161201|2016-09-23 04:30,23,46.11,46.84,46.11,46.8,445
20161201|2016-09-23 05:00,23,46.8,47.14,46.74,46.97,140
20161201|2016-09-23 05:30,23,47.01,47.01,46.67,46.72,94
20161201|2016-09-23 06:00,23,46.73,47.01,46.58,46.68,105
20161201|2016-09-23 06:30,23,46.83,46.88,46.57,46.75,38
20161201|2016-09-23 07:00,23,46.82,46.89,46.82,46.89,4
20161201|2016-09-23 07:30,23,46.81,46.81,46.66,46.73,44
20161201|2016-09-23 08:00,23,46.76,46.81,46.42,46.52,57
20161201|2016-09-23 08:30,23,46.52,46.85,46.52,46.76,107
20161201|2016-09-23 09:00,23,46.77,46.9,46.61,46.74,111
20161201|2016-09-23 09:30,23,46.74,46.74,46.62,46.73,66
20161201|2016-09-23 10:00,23,46.72,46.79,46.38,46.38,151
20161201|2016-09-23 10:30,23,46.44,46.52,45.48,45.63,865
20161201|2016-09-23 11:00,23,45.6,45.68,45.34,45.44,406
20161201|2016-09-23 11:30,23,45.4,45.42,45.02,45.21,443
20161201|2016-09-23 12:00,23,45.12,45.16,44.89,45.11,232
20161201|2016-09-23 12:30,23,45.1,45.19,44.91,45.05,104
20161201|2016-09-23 13:00,23,45.06,45.15,44.84,45.13,209
20161201|2016-09-23 13:30,23,45.13,45.32,45.07,45.32,44
20161201|2016-09-23 14:00,23,45.33,45.51,45.33,45.51,151
20161201|2016-09-23 14:30,23,45.44,45.45,45.33,45.33,14
20161201|2016-09-23 15:00,23,45.28,45.31,45.28,45.28,7
20161201|2016-09-23 16:00,23,45.25,45.26,45.25,45.26,2
20161201|2016-09-25 17:00,26,45.44,45.46,45.19,45.3,21
20161201|2016-09-25 17:30,26,45.44,45.51,45.44,45.51,10
20161201|2016-09-25 18:30,26,45.46,45.46,45.46,45.46,1
20161201|2016-09-25 20:30,26,45.46,45.46,45.46,45.46,1
20161201|2016-09-25 21:00,26,45.42,45.42,45.42,45.42,1
20161201|2016-09-25 21:30,26,45.4,45.4,45.33,45.33,3
20161201|2016-09-25 22:00,26,45.41,45.41,45.41,45.41,1
20161201|2016-09-25 23:30,26,45.34,45.34,45.34,45.34,3
20161201|2016-09-26 01:00,26,45.48,45.48,45.47,45.47,2
20161201|2016-09-26 01:30,26,45.39,45.39,45.36,45.36,2
20161201|2016-09-26 02:00,26,45.28,45.36,45.2,45.27,40
20161201|2016-09-26 02:30,26,45.19,45.36,45.06,45.11,37
20161201|2016-09-26 03:00,26,45.09,45.2,45.03,45.03,31
20161201|2016-09-26 03:30,26,45.08,45.14,45.07,45.07,3
20161201|2016-09-26 04:00,26,45.19,45.34,45.19,45.29,21
20161201|2016-09-26 04:30,26,45.38,45.42,45.34,45.34,10
20161201|2016-09-26 05:00,26,45.41,45.78,45.41,45.67,248
20161201|2016-09-26 05:30,26,45.67,45.67,45.48,45.48,58
20161201|2016-09-26 06:00,26,45.52,45.58,45.46,45.49,79
20161201|2016-09-26 06:30,26,45.53,45.7,45.53,45.69,19
20161201|2016-09-26 07:00,26,45.66,45.7,45.51,45.55,75
20161201|2016-09-26 07:30,26,45.59,45.92,45.56,45.89,124
20161201|2016-09-26 08:00,26,45.94,46.02,45.74,45.97,119
20161201|2016-09-26 08:30,26,45.93,46.06,45.82,45.93,489
20161201|2016-09-26 09:00,26,45.87,46.5,45.87,46.36,648
20161201|2016-09-26 09:30,26,46.39,46.69,46.37,46.62,243
20161201|2016-09-26 10:00,26,46.63,46.75,46.44,46.44,232
20161201|2016-09-26 10:30,26,46.45,46.59,46.4,46.53,302
20161201|2016-09-26 11:00,26,46.49,46.56,46.37,46.53,116
20161201|2016-09-26 11:30,26,46.53,46.61,46.51,46.61,54
20161201|2016-09-26 12:00,26,46.54,46.68,46.52,46.68,158
20161201|2016-09-26 12:30,26,46.69,46.72,46.58,46.63,76
20161201|2016-09-26 13:00,26,46.63,46.71,46.36,46.44,271
20161201|2016-09-26 13:30,26,46.36,46.43,46.2,46.25,109
20161201|2016-09-26 14:00,26,46.22,46.25,46.21,46.25,31
20161201|2016-09-26 14:30,26,46.21,46.25,46.21,46.23,7
20161201|2016-09-26 15:00,26,46.23,46.23,46.11,46.11,20
20161201|2016-09-26 15:30,26,46.18,46.18,46.18,46.18,5
20161201|2016-09-26 19:30,27,46.15,46.15,46.12,46.12,2
20161201|2016-09-26 21:00,27,46.23,46.31,46.23,46.29,4
20161201|2016-09-26 21:30,27,46.41,46.5,46.41,46.5,71
20161201|2016-09-26 22:00,27,46.41,46.42,46.41,46.42,4
20161201|2016-09-26 22:30,27,46.43,46.43,46.43,46.43,1
20161201|2016-09-27 00:00,27,46.41,46.41,46.4,46.4,2
20161201|2016-09-27 00:30,27,46.36,46.36,46.36,46.36,8
20161201|2016-09-27 01:30,27,46.29,46.3,46.29,46.3,2
20161201|2016-09-27 02:00,27,46.24,46.25,46.15,46.25,12
20161201|2016-09-27 02:30,27,46.16,46.19,46.14,46.17,18
20161201|2016-09-27 03:00,27,46.09,46.11,46.06,46.06,26
20161201|2016-09-27 03:30,27,46,46.07,45.75,45.77,81
20161201|2016-09-27 04:00,27,45.75,45.93,45.67,45.88,118
20161201|2016-09-27 04:30,27,45.76,46.01,45.75,45.94,117
20161201|2016-09-27 05:00,27,45.89,45.93,45.88,45.88,8
20161201|2016-09-27 06:00,27,45.75,45.75,45.58,45.62,90
20161201|2016-09-27 06:30,27,45.58,45.7,45.49,45.58,72
20161201|2016-09-27 07:00,27,45.57,45.67,45.24,45.32,215
20161201|2016-09-27 07:30,27,45.25,45.38,45.17,45.3,189
20161201|2016-09-27 08:00,27,45.27,45.36,45.1,45.19,292
20161201|2016-09-27 08:30,27,45.19,45.57,45.13,45.37,398
20161201|2016-09-27 09:00,27,45.45,45.47,45.17,45.18,195
20161201|2016-09-27 09:30,27,45.18,45.28,44.82,44.84,535
20161201|2016-09-27 10:00,27,44.89,45.01,44.75,44.9,522
20161201|2016-09-27 10:30,27,44.85,45.08,44.85,44.9,87
20161201|2016-09-27 11:00,27,44.87,44.97,44.82,44.88,98
20161201|2016-09-27 11:30,27,44.89,45.43,44.85,45.34,245
20161201|2016-09-27 12:00,27,45.35,45.63,45.27,45.39,684
20161201|2016-09-27 12:30,27,45.41,45.41,44.9,45.07,359
20161201|2016-09-27 13:00,27,45.08,45.27,44.86,45.24,416
20161201|2016-09-27 13:30,27,45.22,45.24,45.2,45.2,27
20161201|2016-09-27 14:00,27,45.23,45.23,45.19,45.2,8
20161201|2016-09-27 14:30,27,45.08,45.1,45.03,45.08,64
20161201|2016-09-27 15:00,27,45.12,45.16,45.1,45.16,14
20161201|2016-09-27 15:30,27,45.22,45.5,45.22,45.43,146
20161201|2016-09-27 16:00,27,45.57,45.57,45.47,45.51,9
20161201|2016-09-27 19:00,28,45.5,45.5,45.5,45.5,1
20161201|2016-09-27 19:30,28,45.46,45.46,45.46,45.46,1
20161201|2016-09-27 20:00,28,45.46,45.46,45.32,45.32,7
20161201|2016-09-27 20:30,28,45.28,45.28,45.28,45.28,1
20161201|2016-09-27 21:00,28,45.27,45.28,45.27,45.27,6
20161201|2016-09-27 21:30,28,45.23,45.23,45.23,45.23,1
20161201|2016-09-27 22:00,28,45.19,45.22,45.19,45.22,21
20161201|2016-09-27 22:30,28,45.23,45.23,45.22,45.22,21
20161201|2016-09-27 23:00,28,45.22,45.22,45.22,45.22,15
20161201|2016-09-27 23:30,28,45.27,45.35,45.27,45.35,3
20161201|2016-09-28 01:00,28,45.27,45.31,45.27,45.31,20
20161201|2016-09-28 01:30,28,45.29,45.4,45.29,45.4,5
20161201|2016-09-28 02:00,28,45.42,45.42,45.2,45.27,34
20161201|2016-09-28 02:30,28,45.3,45.5,45.27,45.5,136
20161201|2016-09-28 03:00,28,45.49,45.51,45.35,45.42,28
20161201|2016-09-28 03:30,28,45.48,45.54,45.45,45.52,21
20161201|2016-09-28 04:00,28,45.46,45.46,45.42,45.42,5
20161201|2016-09-28 04:30,28,45.4,45.47,45.4,45.42,7
20161201|2016-09-28 05:00,28,45.49,45.51,45.44,45.51,13
20161201|2016-09-28 05:30,28,45.46,45.97,45.43,45.94,190
20161201|2016-09-28 06:00,28,46.02,46.07,45.86,45.86,77
20161201|2016-09-28 06:30,28,45.91,45.93,45.59,45.67,162
20161201|2016-09-28 07:00,28,45.73,45.8,45.67,45.79,27
20161201|2016-09-28 07:30,28,45.8,45.8,45.33,45.6,305
20161201|2016-09-28 08:00,28,45.68,45.95,45.63,45.7,246
20161201|2016-09-28 08:30,28,45.76,46.01,45.76,45.96,195
20161201|2016-09-28 09:00,28,45.95,46.14,45.81,46.02,341
20161201|2016-09-28 09:30,28,46.07,46.37,45.04,45.22,1819
20161201|2016-09-28 10:00,28,45.17,45.4,44.96,45.4,901
20161201|2016-09-28 10:30,28,45.44,45.92,45.28,45.87,345
20161201|2016-09-28 11:00,28,45.86,46.48,45.76,46.13,979
20161201|2016-09-28 11:30,28,46.22,46.35,46.03,46.24,264
20161201|2016-09-28 12:00,28,46.22,46.45,46.05,46.42,204
20161201|2016-09-28 12:30,28,46.42,46.61,46.35,46.57,359
20161201|2016-09-28 13:00,28,46.55,47.75,46.41,47.65,3542
20161201|2016-09-28 13:30,28,47.64,48.02,47.35,47.51,357
20161201|2016-09-28 14:00,28,47.5,47.5,47.27,47.29,73
20161201|2016-09-28 14:30,28,47.27,47.37,47.2,47.27,43
20161201|2016-09-28 15:00,28,47.25,47.4,47.21,47.34,17
20161201|2016-09-28 15:30,28,47.41,47.68,47.4,47.67,39
20161201|2016-09-28 16:00,28,47.69,47.69,47.66,47.66,2
20161201|2016-09-28 16:30,28,47.79,47.84,47.79,47.83,19
20161201|2016-09-28 19:00,29,47.86,47.98,47.86,47.98,29
20161201|2016-09-28 19:30,29,47.85,47.85,47.74,47.75,33
20161201|2016-09-28 20:00,29,47.77,47.85,47.68,47.85,8
20161201|2016-09-28 20:30,29,47.82,47.82,47.71,47.75,5
20161201|2016-09-28 21:30,29,47.67,47.67,47.67,47.67,1
20161201|2016-09-28 22:00,29,47.7,47.7,47.7,47.7,3
20161201|2016-09-28 22:30,29,47.67,47.72,47.67,47.7,9
20161201|2016-09-28 23:00,29,47.7,47.7,47.51,47.51,6
20161201|2016-09-28 23:30,29,47.58,47.6,47.57,47.57,14
20161201|2016-09-29 00:00,29,47.62,47.69,47.62,47.69,3
20161201|2016-09-29 01:00,29,47.72,47.72,47.71,47.71,4
20161201|2016-09-29 01:30,29,47.63,47.63,47.48,47.48,50
20161201|2016-09-29 02:00,29,47.52,47.57,47.42,47.48,64
20161201|2016-09-29 02:30,29,47.49,47.6,47.45,47.6,20
20161201|2016-09-29 03:00,29,47.47,47.51,47.36,47.36,21
20161201|2016-09-29 03:30,29,47.29,47.29,47.2,47.27,20
20161201|2016-09-29 04:00,29,47.35,47.36,47.29,47.32,237
20161201|2016-09-29 04:30,29,47.32,47.52,47.31,47.43,256
20161201|2016-09-29 05:00,29,47.41,47.49,47.35,47.49,88
20161201|2016-09-29 05:30,29,47.46,47.49,47.27,47.3,91
20161201|2016-09-29 06:00,29,47.39,47.59,47.38,47.58,17
20161201|2016-09-29 06:30,29,47.6,47.61,47.57,47.57,7
20161201|2016-09-29 07:00,29,47.47,47.54,47.34,47.5,132
20161201|2016-09-29 07:30,29,47.48,47.71,47.45,47.58,110
20161201|2016-09-29 08:00,29,47.61,47.81,47.43,47.8,234
20161201|2016-09-29 08:30,29,47.83,47.93,47.62,47.75,234
20161201|2016-09-29 09:00,29,47.81,47.92,47.58,47.73,207
20161201|2016-09-29 09:30,29,47.73,47.91,47.69,47.85,130
20161201|2016-09-29 10:00,29,47.88,48.42,47.86,48.39,1455
20161201|2016-09-29 10:30,29,48.37,48.59,48.32,48.5,362
20161201|2016-09-29 11:00,29,48.57,48.88,48.54,48.82,418
20161201|2016-09-29 11:30,29,48.8,48.86,48.45,48.55,488
20161201|2016-09-29 12:00,29,48.61,48.63,48.24,48.39,294
20161201|2016-09-29 12:30,29,48.32,48.46,48.21,48.28,55
20161201|2016-09-29 13:00,29,48.3,48.46,48.13,48.32,515
20161201|2016-09-29 13:30,29,48.3,48.3,48.18,48.2,85
20161201|2016-09-29 14:00,29,48.19,48.19,48.14,48.14,88
20161201|2016-09-29 14:30,29,48.22,48.26,48.2,48.22,26
20161201|2016-09-29 15:00,29,48.23,48.34,48.23,48.34,5
20161201|2016-09-29 15:30,29,48.32,48.32,48.24,48.29,12
20161201|2016-09-29 16:00,29,48.27,48.27,48.27,48.27,3
20161201|2016-09-29 16:30,29,48.27,48.27,48.27,48.27,3
20161201|2016-09-29 19:00,30,48.36,48.4,48.36,48.4,6
20161201|2016-09-29 20:00,30,48.25,48.25,48.22,48.22,2
20161201|2016-09-29 20:30,30,48.26,48.27,48.21,48.23,37
20161201|2016-09-29 21:00,30,48.24,48.28,48.21,48.22,38
20161201|2016-09-29 21:30,30,48.17,48.17,48.15,48.15,18
20161201|2016-09-29 22:00,30,48.13,48.16,48.1,48.1,28
20161201|2016-09-29 22:30,30,48.14,48.14,48.12,48.12,3
20161201|2016-09-29 23:00,30,48.18,48.18,48.16,48.16,2
20161201|2016-09-29 23:30,30,48.11,48.12,48.07,48.07,5
20161201|2016-09-30 00:30,30,48.07,48.1,48.05,48.06,8
20161201|2016-09-30 01:00,30,48.03,48.04,47.94,47.94,210
20161201|2016-09-30 01:30,30,47.93,47.93,47.8,47.83,40
20161201|2016-09-30 02:00,30,47.91,47.93,47.82,47.82,45
20161201|2016-09-30 02:30,30,47.84,47.86,47.66,47.66,82
20161201|2016-09-30 03:00,30,47.69,47.8,47.61,47.8,48
20161201|2016-09-30 03:30,30,47.78,47.91,47.78,47.91,24
20161201|2016-09-30 04:00,30,47.86,47.86,47.76,47.77,8
20161201|2016-09-30 04:30,30,47.8,47.82,47.75,47.75,76
20161201|2016-09-30 05:00,30,47.72,47.84,47.65,47.83,42
20161201|2016-09-30 05:30,30,47.81,47.92,47.81,47.9,10
20161201|2016-09-30 06:00,30,47.94,48.33,47.94,48.21,354
20161201|2016-09-30 06:30,30,48.22,48.3,48.2,48.23,30
20161201|2016-09-30 07:00,30,48.25,48.31,48.19,48.29,16
20161201|2016-09-30 07:30,30,48.28,48.57,48.28,48.47,173
20161201|2016-09-30 08:00,30,48.55,48.81,48.49,48.67,437
20161201|2016-09-30 08:30,30,48.75,48.8,48.32,48.49,1168
20161201|2016-09-30 09:00,30,48.51,48.68,48.43,48.6,775
20161201|2016-09-30 09:30,30,48.62,48.79,48.58,48.68,334
20161201|2016-09-30 10:00,30,48.66,48.86,48.43,48.48,465
20161201|2016-09-30 10:30,30,48.5,48.66,48.45,48.58,60
20161201|2016-09-30 11:00,30,48.57,48.71,48.56,48.64,196
20161201|2016-09-30 11:30,30,48.64,48.74,48.64,48.64,80
20161201|2016-09-30 12:00,30,48.64,48.69,48.59,48.62,118
20161201|2016-09-30 12:30,30,48.65,48.7,48.54,48.65,227
20161201|2016-09-30 13:00,30,48.63,48.87,48.63,48.72,444
20161201|2016-09-30 13:30,30,48.68,48.71,48.61,48.67,560
20161201|2016-09-30 14:00,30,48.66,48.68,48.66,48.66,96
20161201|2016-09-30 14:30,30,48.67,48.68,48.52,48.55,121
20161201|2016-09-30 15:00,30,48.6,48.6,48.56,48.56,19
20161201|2016-09-30 15:30,30,48.59,48.65,48.57,48.63,35
20161201|2016-10-02 17:30,3,48.45,48.46,48.45,48.46,2
20161201|2016-10-02 18:30,3,48.39,48.39,48.37,48.37,6
20161201|2016-10-02 19:30,3,48.42,48.42,48.42,48.42,5
20161201|2016-10-02 20:00,3,48.46,48.46,48.46,48.46,1
20161201|2016-10-02 21:00,3,48.56,48.57,48.5,48.5,10
20161201|2016-10-02 21:30,3,48.5,48.5,48.49,48.49,5
20161201|2016-10-02 22:00,3,48.63,48.63,48.58,48.6,6
20161201|2016-10-02 23:00,3,48.54,48.54,48.5,48.5,6
20161201|2016-10-02 23:30,3,48.49,48.49,48.47,48.49,7
20161201|2016-10-03 00:00,3,48.48,48.48,48.46,48.46,5
20161201|2016-10-03 00:30,3,48.48,48.51,48.48,48.51,4
20161201|2016-10-03 01:00,3,48.59,48.63,48.56,48.56,8
20161201|2016-10-03 01:30,3,48.62,48.74,48.6,48.68,16
20161201|2016-10-03 02:00,3,48.65,48.66,48.63,48.64,5
20161201|2016-10-03 02:30,3,48.62,48.79,48.62,48.78,23
20161201|2016-10-03 03:00,3,48.78,49.5,48.78,49.24,515
20161201|2016-10-03 03:30,3,49.32,49.37,49.14,49.24,71
20161201|2016-10-03 04:00,3,49.19,49.32,49.18,49.31,17
20161201|2016-10-03 04:30,3,49.33,49.35,49.33,49.35,100
20161201|2016-10-03 05:00,3,49.3,49.31,49.24,49.26,40
20161201|2016-10-03 05:30,3,49.26,49.26,49.26,49.26,8
20161201|2016-10-03 06:00,3,49.17,49.25,49.05,49.07,180
20161201|2016-10-03 06:30,3,49.03,49.31,49.03,49.2,27
20161201|2016-10-03 07:00,3,49.2,49.22,49.13,49.17,90
20161201|2016-10-03 07:30,3,49.08,49.2,49.08,49.14,109
20161201|2016-10-03 08:00,3,49.19,49.21,48.69,48.94,868
20161201|2016-10-03 08:30,3,48.89,48.93,48.72,48.79,552
20161201|2016-10-03 09:00,3,48.79,48.87,48.44,48.53,1026
20161201|2016-10-03 09:30,3,48.53,48.89,48.51,48.83,532
20161201|2016-10-03 10:00,3,48.8,48.82,48.65,48.76,454
20161201|2016-10-03 10:30,3,48.84,49.07,48.81,48.99,481
20161201|2016-10-03 11:00,3,48.98,49.18,48.98,49.04,319
20161201|2016-10-03 11:30,3,49.07,49.21,49.05,49.18,163
20161201|2016-10-03 12:00,3,49.23,49.25,49.11,49.15,309
20161201|2016-10-03 12:30,3,49.15,49.35,49.14,49.33,170
20161201|2016-10-03 13:00,3,49.31,49.6,49.3,49.39,1031
20161201|2016-10-03 13:30,3,49.34,49.34,49.22,49.23,130
20161201|2016-10-03 14:00,3,49.25,49.25,49.17,49.24,61
20161201|2016-10-03 14:30,3,49.26,49.26,49.22,49.24,86
20161201|2016-10-03 15:00,3,49.23,49.24,49.23,49.23,3
20161201|2016-10-03 15:30,3,49.24,49.25,49.24,49.25,10
20161201|2016-10-03 19:00,4,49.25,49.25,49.23,49.23,7
20161201|2016-10-03 19:30,4,49.17,49.17,49.17,49.17,10
20161201|2016-10-03 20:00,4,49.14,49.14,48.98,49.12,25
20161201|2016-10-03 21:00,4,49.09,49.17,49.09,49.17,7
20161201|2016-10-03 21:30,4,49.16,49.17,49.16,49.17,13
20161201|2016-10-03 22:00,4,49.17,49.17,49.17,49.17,6
20161201|2016-10-03 22:30,4,49.24,49.24,49.15,49.15,2
20161201|2016-10-03 23:00,4,49.11,49.11,49.11,49.11,2
20161201|2016-10-04 00:00,4,49.19,49.19,49.18,49.18,2
20161201|2016-10-04 00:30,4,49.13,49.13,49.12,49.12,3
20161201|2016-10-04 01:30,4,49.01,49.01,48.94,49,38
20161201|2016-10-04 02:00,4,49.01,49.05,48.9,48.99,10
20161201|2016-10-04 02:30,4,48.92,48.95,48.87,48.87,69
20161201|2016-10-04 03:00,4,48.95,49.02,48.95,48.99,37
20161201|2016-10-04 03:30,4,49.05,49.08,48.92,49.03,13
20161201|2016-10-04 04:30,4,48.95,48.96,48.94,48.96,18
20161201|2016-10-04 05:00,4,49.04,49.18,49.04,49.17,44
20161201|2016-10-04 05:30,4,49.17,49.22,48.96,49.02,222
20161201|2016-10-04 06:00,4,49,49.01,48.91,48.94,26
20161201|2016-10-04 06:30,4,48.93,49.09,48.93,49.09,11
20161201|2016-10-04 07:00,4,49.01,49.24,49.01,49.15,35
20161201|2016-10-04 07:30,4,49.1,49.34,49.04,49.23,139
20161201|2016-10-04 08:00,4,49.29,49.74,49.28,49.63,420
20161201|2016-10-04 08:30,4,49.65,49.7,49.46,49.46,235
20161201|2016-10-04 09:00,4,49.45,49.53,49.04,49.32,798
20161201|2016-10-04 09:30,4,49.33,49.62,49.32,49.61,253
20161201|2016-10-04 10:00,4,49.63,49.71,49.35,49.59,272
20161201|2016-10-04 10:30,4,49.53,49.58,49.41,49.48,206
20161201|2016-10-04 11:00,4,49.53,49.57,49.45,49.56,69
20161201|2016-10-04 11:30,4,49.57,49.61,49.44,49.51,179
20161201|2016-10-04 12:00,4,49.5,49.51,49.31,49.46,56
20161201|2016-10-04 12:30,4,49.49,49.57,49.44,49.44,41
20161201|2016-10-04 13:00,4,49.43,49.48,49.23,49.28,208
20161201|2016-10-04 13:30,4,49.3,49.3,49.14,49.16,169
20161201|2016-10-04 14:00,4,49.16,49.22,49.16,49.22,213
20161201|2016-10-04 14:30,4,49.25,49.25,49.21,49.21,53
20161201|2016-10-04 15:00,4,49.21,49.27,49.21,49.27,36
20161201|2016-10-04 15:30,4,49.26,49.81,49.26,49.8,168
20161201|2016-10-04 16:00,4,49.82,49.85,49.81,49.81,88
20161201|2016-10-04 16:30,4,49.82,49.89,49.8,49.87,24
20161201|2016-10-04 19:00,5,49.75,49.76,49.72,49.75,16
20161201|2016-10-04 19:30,5,49.72,49.74,49.72,49.74,6
20161201|2016-10-04 20:00,5,49.77,49.84,49.77,49.84,39
20161201|2016-10-04 20:30,5,49.86,49.86,49.83,49.83,17
20161201|2016-10-04 21:00,5,49.84,49.86,49.81,49.86,72
20161201|2016-10-04 21:30,5,49.86,49.86,49.7,49.7,53
20161201|2016-10-04 22:00,5,49.72,49.75,49.68,49.7,28
20161201|2016-10-04 22:30,5,49.7,49.74,49.7,49.71,7
20161201|2016-10-04 23:00,5,49.73,49.73,49.69,49.71,8
20161201|2016-10-04 23:30,5,49.73,49.75,49.73,49.75,5
20161201|2016-10-05 00:00,5,49.73,49.73,49.73,49.73,1
20161201|2016-10-05 00:30,5,49.73,49.73,49.72,49.72,2
20161201|2016-10-05 01:00,5,49.73,49.81,49.73,49.77,14
20161201|2016-10-05 01:30,5,49.78,49.88,49.74,49.82,54
20161201|2016-10-05 02:00,5,49.83,49.94,49.75,49.93,82
20161201|2016-10-05 02:30,5,49.96,50.01,49.86,49.97,148
20161201|2016-10-05 03:00,5,49.99,50.06,49.9,50.03,61
20161201|2016-10-05 03:30,5,50.06,50.06,49.93,49.99,70
20161201|2016-10-05 04:00,5,50,50.13,50,50.12,75
20161201|2016-10-05 04:30,5,50.08,50.13,50.08,50.12,18
20161201|2016-10-05 05:00,5,50.04,50.15,49.97,50.11,93
20161201|2016-10-05 05:30,5,50.15,50.17,50.09,50.09,101
20161201|2016-10-05 06:00,5,50.11,50.11,50.03,50.03,7
20161201|2016-10-05 06:30,5,50.04,50.17,50.02,50.17,17
20161201|2016-10-05 07:00,5,50.16,50.3,50.11,50.12,171
20161201|2016-10-05 07:30,5,50.14,50.24,50.14,50.2,175
20161201|2016-10-05 08:00,5,50.21,50.32,50.17,50.24,93
20161201|2016-10-05 08:30,5,50.25,50.25,50.07,50.11,126
20161201|2016-10-05 09:00,5,50.11,50.25,50.05,50.24,240
20161201|2016-10-05 09:30,5,50.23,50.51,49.82,50.45,2379
20161201|2016-10-05 10:00,5,50.4,50.48,50.16,50.31,910
20161201|2016-10-05 10:30,5,50.34,50.39,50.15,50.29,200
20161201|2016-10-05 11:00,5,50.31,50.41,50.28,50.31,106
20161201|2016-10-05 11:30,5,50.37,50.4,50.25,50.3,210
20161201|2016-10-05 12:00,5,50.31,50.35,50.22,50.27,142
20161201|2016-10-05 12:30,5,50.29,50.41,50.28,50.38,50
20161201|2016-10-05 13:00,5,50.37,50.52,50.28,50.31,481
20161201|2016-10-05 13:30,5,50.24,50.34,50.18,50.32,125
20161201|2016-10-05 14:00,5,50.32,50.32,50.25,50.26,23
20161201|2016-10-05 14:30,5,50.27,50.3,50.24,50.3,36
20161201|2016-10-05 15:00,5,50.28,50.3,50.26,50.28,28
20161201|2016-10-05 15:30,5,50.3,50.3,50.22,50.22,106
20161201|2016-10-05 16:00,5,50.19,50.19,50.17,50.19,7
20161201|2016-10-05 16:30,5,50.21,50.28,50.14,50.15,35
20161201|2016-10-05 19:00,6,50.21,50.21,50.21,50.21,5
20161201|2016-10-05 19:30,6,50.18,50.2,50.18,50.2,27
20161201|2016-10-05 20:00,6,50.21,50.21,50.21,50.21,5
20161201|2016-10-05 20:30,6,50.11,50.13,50.07,50.07,7
20161201|2016-10-05 21:00,6,50.07,50.07,50.07,50.07,1
20161201|2016-10-05 21:30,6,50.01,50.01,50,50.01,12
20161201|2016-10-06 00:30,6,50.13,50.13,50.13,50.13,1
20161201|2016-10-06 01:00,6,50.16,50.18,50.16,50.17,5
20161201|2016-10-06 01:30,6,50.16,50.2,50.15,50.2,9
20161201|2016-10-06 02:00,6,50.18,50.18,50.02,50.02,6
20161201|2016-10-06 02:30,6,49.99,49.99,49.93,49.94,102
20161201|2016-10-06 03:00,6,49.94,50.13,49.88,50.09,75
20161201|2016-10-06 03:30,6,50.04,50.19,50.04,50.19,38
20161201|2016-10-06 04:00,6,50.3,50.38,50.25,50.3,62
20161201|2016-10-06 04:30,6,50.26,50.45,50.24,50.37,239
20161201|2016-10-06 05:00,6,50.37,50.37,50.27,50.36,19
20161201|2016-10-06 05:30,6,50.33,50.43,50.28,50.28,12
20161201|2016-10-06 06:00,6,50.35,50.35,50.27,50.3,357
20161201|2016-10-06 06:30,6,50.26,50.41,50.25,50.41,344
20161201|2016-10-06 07:00,6,50.37,50.72,50.37,50.62,126
20161201|2016-10-06 07:30,6,50.66,50.81,50.64,50.76,550
20161201|2016-10-06 08:00,6,50.78,50.9,50.68,50.89,350
20161201|2016-10-06 08:30,6,50.85,51.06,50.83,50.95,418
20161201|2016-10-06 09:00,6,50.96,50.96,50.61,50.67,320
20161201|2016-10-06 09:30,6,50.64,50.85,50.46,50.83,622
20161201|2016-10-06 10:00,6,50.84,50.92,50.67,50.84,192
20161201|2016-10-06 10:30,6,50.85,50.95,50.79,50.85,628
20161201|2016-10-06 11:00,6,50.84,50.92,50.84,50.89,149
20161201|2016-10-06 11:30,6,50.9,50.9,50.83,50.89,79
20161201|2016-10-06 12:00,6,50.92,50.99,50.87,50.94,99
20161201|2016-10-06 12:30,6,50.94,51.08,50.94,51.05,119
20161201|2016-10-06 13:00,6,51.07,51.11,50.92,51,607
20161201|2016-10-06 13:30,6,50.99,51.08,50.99,51.02,214
20161201|2016-10-06 14:00,6,51.05,51.05,50.99,50.99,94
20161201|2016-10-06 14:30,6,51,51.06,50.99,51.04,88
20161201|2016-10-06 15:00,6,51.07,51.13,51.05,51.13,29
20161201|2016-10-06 15:30,6,51.15,51.15,51.1,51.1,8
20161201|2016-10-06 19:00,7,51.06,51.06,51.06,51.06,14
20161201|2016-10-06 19:30,7,51.06,51.06,50.99,50.99,16
20161201|2016-10-06 20:00,7,50.99,51,50.99,51,2
20161201|2016-10-06 20:30,7,50.99,50.99,50.98,50.98,2
20161201|2016-10-06 21:30,7,50.96,50.96,50.96,50.96,1
20161201|2016-10-06 22:00,7,50.98,50.98,50.98,50.98,1
20161201|2016-10-06 23:30,7,50.95,50.95,50.95,50.95,3
20161201|2016-10-07 00:00,7,51.02,51.08,51.02,51.08,6
20161201|2016-10-07 00:30,7,51.05,51.06,51.05,51.05,3
20161201|2016-10-07 01:00,7,51.04,51.04,51.04,51.04,3
20161201|2016-10-07 01:30,7,50.95,50.95,50.95,50.95,2
20161201|2016-10-07 02:00,7,51.1,51.27,51.01,51.25,115
20161201|2016-10-07 02:30,7,51.19,51.26,51.19,51.23,25
20161201|2016-10-07 03:00,7,51.21,51.23,51.17,51.18,109
20161201|2016-10-07 03:30,7,51.18,51.23,51.11,51.13,97
20161201|2016-10-07 04:00,7,51.13,51.21,51.12,51.19,126
20161201|2016-10-07 04:30,7,51.15,51.16,50.61,50.7,236
20161201|2016-10-07 05:00,7,50.64,50.84,50.5,50.78,281
20161201|2016-10-07 05:30,7,50.79,50.83,50.74,50.8,23
20161201|2016-10-07 06:00,7,50.77,51.16,50.77,51.04,222
20161201|2016-10-07 06:30,7,51.08,51.08,50.79,50.91,41
20161201|2016-10-07 07:00,7,51.01,51.02,50.79,50.8,64
20161201|2016-10-07 07:30,7,50.8,51.08,50.69,50.92,163
20161201|2016-10-07 08:00,7,51.05,51.11,50.92,50.94,375
20161201|2016-10-07 08:30,7,50.91,50.93,50.68,50.87,638
20161201|2016-10-07 09:00,7,50.86,50.9,50.76,50.8,315
20161201|2016-10-07 09:30,7,50.85,50.98,50.85,50.86,85
20161201|2016-10-07 10:00,7,50.85,50.93,50.83,50.83,142
20161201|2016-10-07 10:30,7,50.83,50.83,50.26,50.26,770
20161201|2016-10-07 11:00,7,50.25,50.37,49.97,50.06,1553
20161201|2016-10-07 11:30,7,50.2,50.34,50.17,50.22,290
20161201|2016-10-07 12:00,7,50.29,50.32,50.29,50.31,20
20161201|2016-10-07 12:30,7,50.37,50.45,50.32,50.33,375
20161201|2016-10-07 13:00,7,50.33,50.5,50.28,50.33,1160
20161201|2016-10-07 13:30,7,50.33,50.38,50.31,50.31,53
20161201|2016-10-07 14:00,7,50.37,50.39,50.37,50.37,4
20161201|2016-10-07 14:30,7,50.35,50.35,50.21,50.21,168
20161201|2016-10-07 15:00,7,50.2,50.2,50.13,50.17,11
20161201|2016-10-07 15:30,7,50.18,50.19,50.12,50.14,28
20161201|2016-10-07 16:30,7,50.17,50.34,50.17,50.23,6
20161201|2016-10-09 17:30,10,50.02,50.02,50.02,50.02,1
20161201|2016-10-09 18:00,10,50.03,50.03,49.77,49.9,11
20161201|2016-10-09 18:30,10,50,50.01,49.82,49.82,7
20161201|2016-10-09 19:00,10,49.82,49.93,49.79,49.86,20
20161201|2016-10-09 19:30,10,49.85,49.85,49.85,49.85,1
20161201|2016-10-09 20:00,10,49.87,49.87,49.84,49.84,3
20161201|2016-10-09 20:30,10,49.78,49.81,49.76,49.78,19
20161201|2016-10-09 21:00,10,49.79,49.87,49.78,49.87,17
20161201|2016-10-09 21:30,10,49.87,49.87,49.82,49.85,8
20161201|2016-10-09 22:00,10,49.89,49.89,49.89,49.89,1
20161201|2016-10-09 22:30,10,49.89,49.93,49.89,49.93,3
20161201|2016-10-09 23:00,10,49.98,49.98,49.96,49.96,2
20161201|2016-10-09 23:30,10,49.9,49.9,49.89,49.9,6
20161201|2016-10-10 00:00,10,49.96,49.96,49.88,49.88,6
20161201|2016-10-10 00:30,10,49.84,49.91,49.82,49.91,10
20161201|2016-10-10 01:30,10,50.05,50.05,50.01,50.05,4
20161201|2016-10-10 02:00,10,50.06,50.19,49.98,50.15,17
20161201|2016-10-10 02:30,10,50.24,50.26,50.15,50.15,53
20161201|2016-10-10 03:00,10,50.13,50.13,50.04,50.05,45
20161201|2016-10-10 03:30,10,50.12,50.14,50,50,16
20161201|2016-10-10 04:00,10,50.02,50.18,50.02,50.18,63
20161201|2016-10-10 04:30,10,50.19,50.22,50.15,50.22,5
20161201|2016-10-10 05:00,10,50.26,50.26,50.15,50.24,25
20161201|2016-10-10 05:30,10,50.24,50.72,50.24,50.68,249
20161201|2016-10-10 06:00,10,50.68,50.83,50.68,50.69,120
20161201|2016-10-10 06:30,10,50.72,50.76,50.7,50.76,25
20161201|2016-10-10 07:00,10,50.76,50.99,50.76,50.86,151
20161201|2016-10-10 07:30,10,50.83,51.18,50.83,51.08,192
20161201|2016-10-10 08:00,10,51.12,51.21,51.04,51.1,107
20161201|2016-10-10 08:30,10,51.14,51.88,51.14,51.7,1021
20161201|2016-10-10 09:00,10,51.73,52.15,51.73,51.93,360
20161201|2016-10-10 09:30,10,51.99,52.11,51.77,51.77,186
20161201|2016-10-10 10:00,10,51.79,51.94,51.77,51.87,111
20161201|2016-10-10 10:30,10,51.87,51.97,51.67,51.82,291
20161201|2016-10-10 11:00,10,51.88,51.9,51.53,51.67,210
20161201|2016-10-10 11:30,10,51.69,51.8,51.62,51.75,52
20161201|2016-10-10 12:00,10,51.76,51.88,51.76,51.84,62
20161201|2016-10-10 12:30,10,51.84,51.97,51.83,51.84,188
20161201|2016-10-10 13:00,10,51.9,51.95,51.79,51.84,401
20161201|2016-10-10 13:30,10,51.84,51.84,51.67,51.67,108
20161201|2016-10-10 14:00,10,51.69,51.69,51.65,51.65,2
20161201|2016-10-10 14:30,10,51.65,51.73,51.65,51.69,73
20161201|2016-10-10 15:00,10,51.7,51.7,51.7,51.7,1
20161201|2016-10-10 15:30,10,51.67,51.7,51.66,51.69,6
20161201|2016-10-10 16:30,10,51.65,51.65,51.62,51.62,3
20161201|2016-10-10 19:00,11,51.72,51.72,51.7,51.7,4
20161201|2016-10-10 19:30,11,51.78,51.78,51.78,51.78,1
20161201|2016-10-10 20:00,11,51.67,51.67,51.67,51.67,1
20161201|2016-10-10 21:00,11,51.8,51.8,51.75,51.75,3
20161201|2016-10-10 23:00,11,51.78,51.78,51.75,51.75,2
20161201|2016-10-10 23:30,11,51.78,51.78,51.75,51.75,10
20161201|2016-10-11 00:30,11,51.74,51.74,51.74,51.74,1
20161201|2016-10-11 01:00,11,51.69,51.69,51.65,51.65,11
20161201|2016-10-11 01:30,11,51.61,51.64,51.58,51.59,40
20161201|2016-10-11 02:00,11,51.55,51.72,51.53,51.72,42
20161201|2016-10-11 02:30,11,51.81,51.94,51.81,51.83,22
20161201|2016-10-11 03:00,11,51.74,51.74,51.35,51.41,57
20161201|2016-10-11 03:30,11,51.42,51.5,51.31,51.31,46
20161201|2016-10-11 04:00,11,51.29,51.6,51.29,51.59,90
20161201|2016-10-11 04:30,11,51.6,51.7,51.5,51.52,57
20161201|2016-10-11 05:00,11,51.5,51.51,51.37,51.47,15
20161201|2016-10-11 05:30,11,51.52,51.6,51.4,51.4,22
20161201|2016-10-11 06:00,11,51.46,51.46,51.11,51.11,73
20161201|2016-10-11 06:30,11,51.13,51.41,51.12,51.41,46
20161201|2016-10-11 07:00,11,51.51,51.53,51.48,51.48,7
20161201|2016-10-11 07:30,11,51.42,51.69,51.42,51.69,54
20161201|2016-10-11 08:00,11,51.72,51.8,51.63,51.79,131
20161201|2016-10-11 08:30,11,51.83,51.99,51.41,51.67,198
20161201|2016-10-11 09:00,11,51.54,51.68,51.39,51.42,178
20161201|2016-10-11 09:30,11,51.48,51.6,51.38,51.38,62
20161201|2016-10-11 10:00,11,51.38,51.52,51.16,51.22,192
20161201|2016-10-11 10:30,11,51.2,51.26,50.87,51.2,684
20161201|2016-10-11 11:00,11,51.19,51.21,50.98,51.21,276
20161201|2016-10-11 11:30,11,51.2,51.26,51.11,51.15,495
20161201|2016-10-11 12:00,11,51.16,51.18,51.08,51.13,246
20161201|2016-10-11 12:30,11,51.13,51.19,50.92,51.07,84
20161201|2016-10-11 13:00,11,51.1,51.32,51.01,51.16,719
20161201|2016-10-11 13:30,11,51.16,51.19,51.13,51.19,27
20161201|2016-10-11 14:00,11,51.21,51.25,51.21,51.25,17
20161201|2016-10-11 14:30,11,51.26,51.3,51.26,51.26,7
20161201|2016-10-11 15:00,11,51.28,51.29,51.24,51.26,30
20161201|2016-10-11 15:30,11,51.32,51.32,51.32,51.32,2
20161201|2016-10-11 16:00,11,51.3,51.3,51.3,51.3,4
20161201|2016-10-11 16:30,11,51.3,51.3,51.23,51.28,12
20161201|2016-10-11 19:00,12,51.25,51.25,51.24,51.24,2
20161201|2016-10-11 20:00,12,51.29,51.31,51.26,51.28,5
20161201|2016-10-11 20:30,12,51.32,51.36,51.32,51.36,26
20161201|2016-10-11 21:00,12,51.36,51.36,51.35,51.35,17
20161201|2016-10-11 23:30,12,51.42,51.42,51.4,51.4,3
20161201|2016-10-12 00:00,12,51.38,51.38,51.38,51.38,1
20161201|2016-10-12 00:30,12,51.44,51.44,51.4,51.4,4
20161201|2016-10-12 01:00,12,51.41,51.41,51.41,51.41,1
20161201|2016-10-12 01:30,12,51.43,51.45,51.42,51.45,9
20161201|2016-10-12 02:00,12,51.47,51.59,51.44,51.55,18
20161201|2016-10-12 02:30,12,51.42,51.45,51.33,51.45,23
20161201|2016-10-12 03:00,12,51.51,51.51,51.45,51.51,10
20161201|2016-10-12 03:30,12,51.47,51.49,51.45,51.45,17
20161201|2016-10-12 04:00,12,51.47,51.47,51.4,51.4,12
20161201|2016-10-12 04:30,12,51.41,51.44,51.41,51.44,5
20161201|2016-10-12 05:00,12,51.4,51.4,51.23,51.26,62
20161201|2016-10-12 05:30,12,51.26,51.29,51.12,51.23,68
20161201|2016-10-12 06:00,12,51.16,51.51,51.16,51.45,38
20161201|2016-10-12 06:30,12,51.49,51.54,51.45,51.45,14
20161201|2016-10-12 07:00,12,51.47,51.47,51.33,51.35,15
20161201|2016-10-12 07:30,12,51.34,51.38,51.14,51.16,139
20161201|2016-10-12 08:00,12,51.18,51.2,50.65,50.79,316
20161201|2016-10-12 08:30,12,50.84,50.84,50.38,50.67,1214
20161201|2016-10-12 09:00,12,50.67,50.88,50.66,50.82,153
20161201|2016-10-12 09:30,12,50.81,50.81,50.55,50.58,420
20161201|2016-10-12 10:00,12,50.53,50.72,50.43,50.55,182
20161201|2016-10-12 10:30,12,50.53,50.67,50.48,50.58,205
20161201|2016-10-12 11:00,12,50.6,50.69,50.59,50.64,566
20161201|2016-10-12 11:30,12,50.65,50.65,50.56,50.6,56
20161201|2016-10-12 12:00,12,50.59,50.62,50.55,50.61,47
20161201|2016-10-12 12:30,12,50.63,50.68,50.56,50.66,75
20161201|2016-10-12 13:00,12,50.66,50.8,50.58,50.63,379
20161201|2016-10-12 13:30,12,50.63,50.77,50.61,50.77,356
20161201|2016-10-12 14:00,12,50.78,50.78,50.74,50.74,25
20161201|2016-10-12 14:30,12,50.77,50.77,50.66,50.67,54
20161201|2016-10-12 15:00,12,50.7,50.75,50.65,50.73,33
20161201|2016-10-12 15:30,12,50.73,50.74,50.49,50.54,213
20161201|2016-10-12 16:00,12,50.46,50.5,50.46,50.5,13
20161201|2016-10-12 16:30,12,50.45,50.45,50.45,50.45,10
20161201|2016-10-12 19:30,13,50.26,50.28,50.22,50.22,6
20161201|2016-10-12 20:00,13,50.22,50.22,50.22,50.22,4
20161201|2016-10-12 21:00,13,50.19,50.19,50.1,50.1,21
20161201|2016-10-12 21:30,13,50.12,50.12,50.12,50.12,8
20161201|2016-10-12 22:00,13,50.14,50.22,50.14,50.22,15
20161201|2016-10-12 22:30,13,50.23,50.25,50.23,50.25,2
20161201|2016-10-12 23:00,13,50.23,50.26,50.23,50.26,3
20161201|2016-10-12 23:30,13,50.26,50.26,50.26,50.26,2
20161201|2016-10-13 00:00,13,50.18,50.18,50.18,50.18,1
20161201|2016-10-13 01:00,13,50.24,50.26,50.24,50.25,54
20161201|2016-10-13 01:30,13,50.24,50.24,50.21,50.23,31
20161201|2016-10-13 02:00,13,50.29,50.3,50.15,50.15,21
20161201|2016-10-13 02:30,13,50.11,50.28,50.11,50.28,37
20161201|2016-10-13 03:00,13,50.38,50.44,50.29,50.44,43
20161201|2016-10-13 03:30,13,50.39,50.42,50.35,50.39,37
20161201|2016-10-13 04:00,13,50.4,50.4,50.33,50.33,26
20161201|2016-10-13 04:30,13,50.41,50.66,50.41,50.66,45
20161201|2016-10-13 05:00,13,50.61,50.64,50.61,50.64,74
20161201|2016-10-13 05:30,13,50.61,50.64,50.59,50.59,22
20161201|2016-10-13 06:00,13,50.57,50.57,50.5,50.51,20
20161201|2016-10-13 06:30,13,50.57,50.78,50.57,50.75,87
20161201|2016-10-13 07:00,13,50.76,50.77,50.58,50.58,50
20161201|2016-10-13 07:30,13,50.52,50.59,50.45,50.56,81
20161201|2016-10-13 08:00,13,50.67,50.75,50.59,50.59,191
20161201|2016-10-13 08:30,13,50.57,50.69,50.48,50.55,120
20161201|2016-10-13 09:00,13,50.54,50.64,50.38,50.58,229
20161201|2016-10-13 09:30,13,50.55,50.66,50.49,50.62,107
20161201|2016-10-13 10:00,13,50.65,51.08,49.79,50.51,1545
20161201|2016-10-13 10:30,13,50.51,50.99,50.5,50.61,612
20161201|2016-10-13 11:00,13,50.61,50.8,50.61,50.72,101
20161201|2016-10-13 11:30,13,50.71,50.85,50.71,50.82,35
20161201|2016-10-13 12:00,13,50.8,50.82,50.71,50.75,30
20161201|2016-10-13 12:30,13,50.78,50.9,50.76,50.9,84
20161201|2016-10-13 13:00,13,50.92,50.95,50.76,50.83,111
20161201|2016-10-13 13:30,13,50.8,50.9,50.8,50.9,80
20161201|2016-10-13 14:00,13,50.91,50.96,50.9,50.93,54
20161201|2016-10-13 14:30,13,50.9,50.94,50.85,50.86,32
20161201|2016-10-13 15:00,13,50.84,50.84,50.83,50.83,8
20161201|2016-10-13 15:30,13,50.81,50.91,50.8,50.91,25
20161201|2016-10-13 16:30,13,50.9,50.93,50.86,50.93,37
20161201|2016-10-13 19:00,14,50.98,51.1,50.86,50.86,38
20161201|2016-10-13 20:00,14,50.92,50.97,50.92,50.97,2
20161201|2016-10-13 20:30,14,50.98,50.98,50.98,50.98,2
20161201|2016-10-13 21:00,14,50.9,50.92,50.9,50.92,4
20161201|2016-10-13 22:00,14,50.9,50.95,50.89,50.95,3
20161201|2016-10-13 22:30,14,51,51,51,51,1
20161201|2016-10-13 23:00,14,51.01,51.04,51.01,51.03,12
20161201|2016-10-13 23:30,14,51.06,51.2,51.06,51.2,38
20161201|2016-10-14 00:00,14,51.13,51.13,51.08,51.08,9
20161201|2016-10-14 00:30,14,51.12,51.12,51.12,51.12,2
20161201|2016-10-14 01:00,14,51.14,51.14,51.07,51.11,10
20161201|2016-10-14 01:30,14,51.13,51.16,51.13,51.16,3
20161201|2016-10-14 02:00,14,51.21,51.37,51.21,51.34,140
20161201|2016-10-14 02:30,14,51.34,51.47,51.32,51.44,112
20161201|2016-10-14 03:00,14,51.45,51.45,51.32,51.38,12
20161201|2016-10-14 03:30,14,51.38,51.38,51.35,51.35,25
20161201|2016-10-14 04:00,14,51.39,51.5,51.38,51.43,107
20161201|2016-10-14 04:30,14,51.33,51.33,51.25,51.33,222
20161201|2016-10-14 05:00,14,51.38,51.44,51.32,51.37,134
20161201|2016-10-14 05:30,14,51.35,51.35,51.33,51.33,4
20161201|2016-10-14 06:00,14,51.36,51.39,51.32,51.36,29
20161201|2016-10-14 06:30,14,51.35,51.35,51.25,51.3,21
20161201|2016-10-14 07:00,14,51.29,51.29,50.99,51.07,596
20161201|2016-10-14 07:30,14,51.08,51.27,51.03,51.11,266
20161201|2016-10-14 08:00,14,51.08,51.16,50.88,50.94,242
20161201|2016-10-14 08:30,14,50.93,50.94,50.66,50.79,223
20161201|2016-10-14 09:00,14,50.82,50.89,50.72,50.84,391
20161201|2016-10-14 09:30,14,50.92,50.96,50.5,50.53,233
20161201|2016-10-14 10:00,14,50.5,50.59,50.37,50.37,319
20161201|2016-10-14 10:30,14,50.39,50.52,50.33,50.51,188
20161201|2016-10-14 11:00,14,50.54,50.59,50.42,50.49,181
20161201|2016-10-14 11:30,14,50.57,50.59,50.41,50.51,112
20161201|2016-10-14 12:00,14,50.46,50.55,50.42,50.46,210
20161201|2016-10-14 12:30,14,50.48,50.55,50.42,50.45,549
20161201|2016-10-14 13:00,14,50.45,50.79,50.38,50.74,553
20161201|2016-10-14 13:30,14,50.73,50.78,50.7,50.76,178
20161201|2016-10-14 14:00,14,50.79,50.85,50.74,50.76,54
20161201|2016-10-14 14:30,14,50.76,50.79,50.71,50.71,49
20161201|2016-10-14 15:00,14,50.71,50.72,50.68,50.72,47
20161201|2016-10-14 15:30,14,50.73,50.75,50.73,50.75,3
20161201|2016-10-16 18:00,17,50.53,50.53,50.53,50.53,6
20161201|2016-10-16 18:30,17,50.52,50.53,50.52,50.53,40
20161201|2016-10-16 19:30,17,50.48,50.6,50.48,50.56,16
20161201|2016-10-16 20:00,17,50.57,50.59,50.48,50.48,17
20161201|2016-10-16 20:30,17,50.5,50.5,50.5,50.5,1
20161201|2016-10-16 21:00,17,50.6,50.6,50.6,50.6,1
20161201|2016-10-16 21:30,17,50.57,50.57,50.57,50.57,2
20161201|2016-10-16 22:00,17,50.65,50.65,50.61,50.64,5
20161201|2016-10-16 23:00,17,50.61,50.61,50.61,50.61,1
20161201|2016-10-16 23:30,17,50.68,50.73,50.68,50.69,9
20161201|2016-10-17 00:00,17,50.67,50.67,50.67,50.67,1
20161201|2016-10-17 01:00,17,50.62,50.66,50.52,50.52,12
20161201|2016-10-17 01:30,17,50.54,50.54,50.48,50.48,25
20161201|2016-10-17 02:00,17,50.51,50.6,50.37,50.37,284
20161201|2016-10-17 02:30,17,50.39,50.45,50.35,50.41,31
20161201|2016-10-17 03:00,17,50.42,50.7,50.42,50.69,38
20161201|2016-10-17 03:30,17,50.68,50.71,50.58,50.58,97
20161201|2016-10-17 04:00,17,50.62,50.68,50.57,50.6,60
20161201|2016-10-17 04:30,17,50.67,50.67,50.6,50.6,6
20161201|2016-10-17 05:00,17,50.62,50.71,50.6,50.66,91
20161201|2016-10-17 05:30,17,50.68,50.72,50.65,50.71,26
20161201|2016-10-17 06:00,17,50.71,50.91,50.71,50.87,72
20161201|2016-10-17 06:30,17,50.88,50.97,50.84,50.97,21
20161201|2016-10-17 07:00,17,50.96,50.97,50.84,50.85,54
20161201|2016-10-17 07:30,17,50.87,50.9,50.76,50.86,50
20161201|2016-10-17 08:00,17,50.91,50.93,50.4,50.57,277
20161201|2016-10-17 08:30,17,50.55,50.6,49.97,50.1,919
20161201|2016-10-17 09:00,17,50.05,50.26,49.91,50.22,602
20161201|2016-10-17 09:30,17,50.23,50.35,50.07,50.13,133
20161201|2016-10-17 10:00,17,50.1,50.12,49.96,50.05,287
20161201|2016-10-17 10:30,17,50.07,50.25,50.07,50.13,328
20161201|2016-10-17 11:00,17,50.12,50.14,50.1,50.1,40
20161201|2016-10-17 11:30,17,50.12,50.32,50.09,50.27,140
20161201|2016-10-17 12:00,17,50.27,50.34,50.13,50.13,104
20161201|2016-10-17 12:30,17,50.15,50.24,50.12,50.21,81
20161201|2016-10-17 13:00,17,50.2,50.45,50.19,50.39,506
20161201|2016-10-17 13:30,17,50.38,50.42,50.31,50.38,211
20161201|2016-10-17 14:00,17,50.4,50.4,50.25,50.29,47
20161201|2016-10-17 14:30,17,50.27,50.34,50.27,50.33,71
20161201|2016-10-17 15:00,17,50.35,50.35,50.33,50.33,10
20161201|2016-10-17 15:30,17,50.4,50.51,50.39,50.49,115
20161201|2016-10-17 16:00,17,50.47,50.53,50.46,50.51,37
20161201|2016-10-17 16:30,17,50.49,50.5,50.48,50.5,9
20161201|2016-10-17 19:00,18,50.5,50.58,50.5,50.58,17
20161201|2016-10-17 19:30,18,50.61,50.7,50.6,50.64,74
20161201|2016-10-17 20:00,18,50.61,50.61,50.58,50.61,8
20161201|2016-10-17 20:30,18,50.64,50.64,50.57,50.61,21
20161201|2016-10-17 21:00,18,50.61,50.64,50.61,50.61,10
20161201|2016-10-17 21:30,18,50.61,50.61,50.61,50.61,1
20161201|2016-10-17 22:30,18,50.63,50.68,50.63,50.68,11
20161201|2016-10-17 23:00,18,50.65,50.66,50.63,50.63,5
20161201|2016-10-17 23:30,18,50.63,50.65,50.61,50.63,22
20161201|2016-10-18 00:30,18,50.59,50.61,50.59,50.59,4
20161201|2016-10-18 01:00,18,50.62,50.75,50.61,50.73,57
20161201|2016-10-18 01:30,18,50.72,50.76,50.7,50.72,54
20161201|2016-10-18 02:00,18,50.72,50.84,50.68,50.77,301
20161201|2016-10-18 02:30,18,50.79,50.84,50.71,50.73,145
20161201|2016-10-18 03:00,18,50.77,50.89,50.76,50.78,186
20161201|2016-10-18 03:30,18,50.81,50.86,50.75,50.75,197
20161201|2016-10-18 04:00,18,50.75,50.75,50.63,50.68,537
20161201|2016-10-18 04:30,18,50.69,50.79,50.69,50.79,56
20161201|2016-10-18 05:00,18,50.8,50.8,50.73,50.8,55
20161201|2016-10-18 05:30,18,50.85,50.89,50.75,50.75,118
20161201|2016-10-18 06:00,18,50.76,50.83,50.76,50.81,21
20161201|2016-10-18 06:30,18,50.72,50.75,50.66,50.66,88
20161201|2016-10-18 07:00,18,50.65,50.66,50.5,50.59,190
20161201|2016-10-18 07:30,18,50.6,50.74,50.54,50.62,325
20161201|2016-10-18 08:00,18,50.61,50.92,50.61,50.87,762
20161201|2016-10-18 08:30,18,50.9,50.9,50.44,50.5,1173
20161201|2016-10-18 09:00,18,50.51,50.51,50.14,50.21,1582
20161201|2016-10-18 09:30,18,50.19,50.3,50.19,50.23,520
20161201|2016-10-18 10:00,18,50.23,50.36,50.22,50.33,549
20161201|2016-10-18 10:30,18,50.31,50.45,50.25,50.38,322
20161201|2016-10-18 11:00,18,50.4,50.44,50.35,50.36,365
20161201|2016-10-18 11:30,18,50.36,50.4,50.32,50.36,364
20161201|2016-10-18 12:00,18,50.36,50.45,50.36,50.43,345
20161201|2016-10-18 12:30,18,50.4,50.53,50.39,50.49,325
20161201|2016-10-18 13:00,18,50.49,50.64,50.45,50.62,782
20161201|2016-10-18 13:30,18,50.63,50.66,50.61,50.62,357
20161201|2016-10-18 14:00,18,50.63,50.64,50.6,50.61,390
20161201|2016-10-18 14:30,18,50.62,50.75,50.61,50.69,121
20161201|2016-10-18 15:00,18,50.68,50.71,50.67,50.7,41
20161201|2016-10-18 15:30,18,50.74,51.12,50.74,51.03,564
20161201|2016-10-18 16:00,18,51.09,51.15,51.04,51.04,31
20161201|2016-10-18 16:30,18,51.05,51.08,51.05,51.08,33
20161201|2016-10-18 19:00,19,51.13,51.15,51.13,51.15,56
20161201|2016-10-18 19:30,19,51.1,51.1,51.1,51.1,1
20161201|2016-10-18 20:00,19,51.21,51.28,51.15,51.15,146
20161201|2016-10-18 20:30,19,51.09,51.09,51.06,51.08,8
20161201|2016-10-18 21:00,19,51.11,51.13,51.08,51.1,47
20161201|2016-10-18 21:30,19,51.1,51.11,51.05,51.05,11
20161201|2016-10-18 22:00,19,51.07,51.07,51.03,51.06,17
20161201|2016-10-18 22:30,19,51.07,51.09,51.07,51.09,14
20161201|2016-10-18 23:30,19,51.05,51.08,51.05,51.08,3
20161201|2016-10-19 00:00,19,51.09,51.09,51.09,51.09,1
20161201|2016-10-19 00:30,19,51.07,51.07,51.06,51.07,4
20161201|2016-10-19 01:00,19,51.04,51.11,51.04,51.11,14
20161201|2016-10-19 01:30,19,51.15,51.21,51.14,51.21,17
20161201|2016-10-19 02:00,19,51.22,51.24,51.14,51.16,70
20161201|2016-10-19 02:30,19,51.12,51.17,51.1,51.12,57
20161201|2016-10-19 03:00,19,51.12,51.36,51.1,51.31,127
20161201|2016-10-19 03:30,19,51.33,51.39,51.32,51.39,270
20161201|2016-10-19 04:00,19,51.38,51.4,51.37,51.4,11
20161201|2016-10-19 04:30,19,51.38,51.39,51.35,51.36,21
20161201|2016-10-19 05:00,19,51.36,51.36,51.3,51.3,45
20161201|2016-10-19 05:30,19,51.32,51.32,51.24,51.29,37
20161201|2016-10-19 06:00,19,51.28,51.28,51.21,51.23,60
20161201|2016-10-19 06:30,19,51.26,51.44,51.24,51.38,202
20161201|2016-10-19 07:00,19,51.38,51.4,51.31,51.33,56
20161201|2016-10-19 07:30,19,51.34,51.39,51.26,51.37,217
20161201|2016-10-19 08:00,19,51.37,51.4,51.21,51.26,568
20161201|2016-10-19 08:30,19,51.26,51.52,51.18,51.4,1047
20161201|2016-10-19 09:00,19,51.4,51.54,51.32,51.44,870
20161201|2016-10-19 09:30,19,51.49,52.22,51.49,52.14,5153
20161201|2016-10-19 10:00,19,52.16,52.2,51.87,52.03,2558
20161201|2016-10-19 10:30,19,52.04,52.08,51.94,52.08,899
20161201|2016-10-19 11:00,19,52.08,52.13,52.02,52.07,749
20161201|2016-10-19 11:30,19,52.07,52.09,51.98,52,334
20161201|2016-10-19 12:00,19,51.99,51.99,51.88,51.97,741
20161201|2016-10-19 12:30,19,51.96,51.98,51.9,51.94,393
20161201|2016-10-19 13:00,19,51.93,52,51.78,51.81,2302
20161201|2016-10-19 13:30,19,51.8,51.8,51.66,51.66,431
20161201|2016-10-19 14:00,19,51.66,51.66,51.54,51.56,252
20161201|2016-10-19 14:30,19,51.57,51.67,51.54,51.62,151
20161201|2016-10-19 15:00,19,51.64,51.69,51.64,51.69,318
20161201|2016-10-19 15:30,19,51.67,51.78,51.66,51.66,100
20161201|2016-10-19 16:00,19,51.66,51.67,51.6,51.6,48
20161201|2016-10-19 16:30,19,51.6,51.65,51.59,51.59,33
20161201|2016-10-19 19:00,20,51.73,51.84,51.72,51.84,130
20161201|2016-10-19 19:30,20,51.81,51.82,51.74,51.78,16
20161201|2016-10-19 20:00,20,51.7,51.72,51.65,51.72,23
20161201|2016-10-19 20:30,20,51.71,51.71,51.69,51.71,12
20161201|2016-10-19 21:00,20,51.78,51.78,51.74,51.74,6
20161201|2016-10-19 21:30,20,51.67,51.67,51.67,51.67,4
20161201|2016-10-19 22:00,20,51.68,51.69,51.68,51.69,2
20161201|2016-10-19 23:00,20,51.66,51.66,51.62,51.62,5
20161201|2016-10-19 23:30,20,51.62,51.62,51.59,51.6,18
20161201|2016-10-20 00:00,20,51.6,51.6,51.55,51.56,27
20161201|2016-10-20 00:30,20,51.64,51.64,51.62,51.62,2
20161201|2016-10-20 01:00,20,51.55,51.55,51.45,51.47,208
20161201|2016-10-20 01:30,20,51.51,51.53,51.51,51.52,59
20161201|2016-10-20 02:00,20,51.45,51.45,51.3,51.31,542
20161201|2016-10-20 02:30,20,51.37,51.45,51.36,51.45,38
20161201|2016-10-20 03:00,20,51.39,51.46,51.36,51.39,162
20161201|2016-10-20 03:30,20,51.39,51.41,51.21,51.23,147
20161201|2016-10-20 04:00,20,51.21,51.31,51.21,51.3,99
20161201|2016-10-20 04:30,20,51.29,51.33,51.22,51.3,39
20161201|2016-10-20 05:00,20,51.27,51.37,51.27,51.32,54
20161201|2016-10-20 05:30,20,51.32,51.32,51.26,51.26,141
20161201|2016-10-20 06:00,20,51.33,51.34,51.24,51.32,56
20161201|2016-10-20 06:30,20,51.3,51.3,50.95,51.06,323
20161201|2016-10-20 07:00,20,51.04,51.13,50.99,51.09,445
20161201|2016-10-20 07:30,20,51.08,51.12,50.91,51.02,515
20161201|2016-10-20 08:00,20,51,51.03,50.76,50.9,2086
20161201|2016-10-20 08:30,20,50.89,51.13,50.8,50.91,1143
20161201|2016-10-20 09:00,20,50.91,51.03,50.77,50.79,632
20161201|2016-10-20 09:30,20,50.78,50.8,50.48,50.7,3003
20161201|2016-10-20 10:00,20,50.7,50.81,50.61,50.79,742
20161201|2016-10-20 10:30,20,50.78,50.88,50.68,50.78,464
20161201|2016-10-20 11:00,20,50.8,50.92,50.8,50.85,375
20161201|2016-10-20 11:30,20,50.87,50.93,50.81,50.81,174
20161201|2016-10-20 12:00,20,50.78,50.87,50.73,50.79,288
20161201|2016-10-20 12:30,20,50.79,50.81,50.62,50.64,680
20161201|2016-10-20 13:00,20,50.66,50.73,50.47,50.66,1976
20161201|2016-10-20 13:30,20,50.66,50.71,50.44,50.49,917
20161201|2016-10-20 14:00,20,50.47,50.58,50.46,50.58,53
20161201|2016-10-20 14:30,20,50.57,50.61,50.54,50.59,107
20161201|2016-10-20 15:00,20,50.58,50.6,50.54,50.56,124
20161201|2016-10-20 15:30,20,50.6,50.62,50.58,50.61,25
20161201|2016-10-20 16:00,20,50.62,50.66,50.62,50.64,8
20161201|2016-10-20 16:30,20,50.61,50.61,50.59,50.6,6
20161201|2016-10-20 19:00,21,50.65,50.65,50.53,50.53,17
20161201|2016-10-20 19:30,21,50.57,50.63,50.57,50.6,8
20161201|2016-10-20 20:00,21,50.64,50.64,50.45,50.47,16
20161201|2016-10-20 20:30,21,50.43,50.43,50.35,50.4,89
20161201|2016-10-20 21:30,21,50.34,50.34,50.34,50.34,1
20161201|2016-10-20 22:00,21,50.37,50.37,50.34,50.37,7
20161201|2016-10-20 22:30,21,50.34,50.34,50.34,50.34,1
20161201|2016-10-20 23:00,21,50.47,50.48,50.47,50.48,9
20161201|2016-10-20 23:30,21,50.46,50.46,50.4,50.4,8
20161201|2016-10-21 00:00,21,50.41,50.41,50.39,50.39,2
20161201|2016-10-21 00:30,21,50.4,50.42,50.4,50.42,6
20161201|2016-10-21 01:00,21,50.45,50.58,50.45,50.53,49
20161201|2016-10-21 01:30,21,50.52,50.61,50.5,50.53,32
20161201|2016-10-21 02:00,21,50.6,50.61,50.41,50.53,62
20161201|2016-10-21 02:30,21,50.52,50.6,50.51,50.51,82
20161201|2016-10-21 03:00,21,50.51,50.65,50.5,50.63,117
20161201|2016-10-21 03:30,21,50.61,50.72,50.6,50.63,99
20161201|2016-10-21 04:00,21,50.66,50.72,50.61,50.72,90
20161201|2016-10-21 04:30,21,50.71,50.9,50.71,50.89,97
20161201|2016-10-21 05:00,21,50.85,50.88,50.82,50.87,140
20161201|2016-10-21 05:30,21,50.87,50.94,50.8,50.84,92
20161201|2016-10-21 06:00,21,50.86,50.95,50.85,50.95,78
20161201|2016-10-21 06:30,21,50.95,50.95,50.84,50.84,94
20161201|2016-10-21 07:00,21,50.9,51.03,50.88,51.01,167
20161201|2016-10-21 07:30,21,50.98,50.98,50.37,50.41,788
20161201|2016-10-21 08:00,21,50.39,50.57,50.22,50.54,1499
20161201|2016-10-21 08:30,21,50.54,50.57,50.22,50.41,835
20161201|2016-10-21 09:00,21,50.37,50.8,50.32,50.79,1005
20161201|2016-10-21 09:30,21,50.79,50.9,50.62,50.62,655
20161201|2016-10-21 10:00,21,50.64,50.72,50.41,50.61,1022
20161201|2016-10-21 10:30,21,50.61,50.72,50.53,50.64,498
20161201|2016-10-21 11:00,21,50.62,50.69,50.53,50.69,628
20161201|2016-10-21 11:30,21,50.7,50.82,50.65,50.7,431
20161201|2016-10-21 12:00,21,50.72,50.73,50.6,50.62,458
20161201|2016-10-21 12:30,21,50.58,50.75,50.57,50.75,409
20161201|2016-10-21 13:00,21,50.76,50.9,50.68,50.85,1239
20161201|2016-10-21 13:30,21,50.84,50.87,50.79,50.86,250
20161201|2016-10-21 14:00,21,50.85,50.97,50.83,50.87,246
20161201|2016-10-21 14:30,21,50.85,50.91,50.84,50.91,298
20161201|2016-10-21 15:00,21,50.89,50.94,50.86,50.94,17
20161201|2016-10-21 15:30,21,50.93,51.01,50.93,50.99,50
20161201|2016-10-23 17:00,24,50.94,50.94,50.64,50.64,45
20161201|2016-10-23 17:30,24,50.66,50.66,50.54,50.65,22
20161201|2016-10-23 20:00,24,50.65,50.68,50.65,50.67,23
20161201|2016-10-23 20:30,24,50.64,50.64,50.61,50.61,16
20161201|2016-10-23 21:00,24,50.59,50.59,50.41,50.46,61
20161201|2016-10-23 21:30,24,50.46,50.51,50.46,50.51,12
20161201|2016-10-23 22:00,24,50.57,50.65,50.57,50.62,15
20161201|2016-10-23 23:00,24,50.58,50.58,50.57,50.58,3
20161201|2016-10-23 23:30,24,50.62,50.63,50.53,50.54,16
20161201|2016-10-24 00:00,24,50.53,50.61,50.53,50.58,11
20161201|2016-10-24 00:30,24,50.6,50.62,50.57,50.59,15
20161201|2016-10-24 01:00,24,50.62,50.63,50.57,50.63,15
20161201|2016-10-24 01:30,24,50.64,50.7,50.62,50.67,63
20161201|2016-10-24 02:00,24,50.67,50.78,50.66,50.75,109
20161201|2016-10-24 02:30,24,50.73,50.88,50.73,50.82,45
20161201|2016-10-24 03:00,24,50.89,50.97,50.89,50.92,77
20161201|2016-10-24 03:30,24,50.9,50.96,50.86,50.9,85
20161201|2016-10-24 04:00,24,50.85,50.86,50.79,50.82,99
20161201|2016-10-24 04:30,24,50.85,50.85,50.74,50.79,75
20161201|2016-10-24 05:00,24,50.77,50.82,50.71,50.71,43
20161201|2016-10-24 05:30,24,50.69,50.69,50.53,50.61,175
20161201|2016-10-24 06:00,24,50.62,50.62,50.43,50.45,132
20161201|2016-10-24 06:30,24,50.45,50.45,50.23,50.25,445
20161201|2016-10-24 07:00,24,50.26,50.36,50.13,50.18,1100
20161201|2016-10-24 07:30,24,50.18,50.41,50.18,50.31,461
20161201|2016-10-24 08:00,24,50.3,50.51,50.08,50.24,1098
20161201|2016-10-24 08:30,24,50.28,50.47,50.18,50.37,702
20161201|2016-10-24 09:00,24,50.36,50.4,50.08,50.12,793
20161201|2016-10-24 09:30,24,50.12,50.28,50.1,50.23,802
20161201|2016-10-24 10:00,24,50.24,50.42,50.2,50.25,1044
20161201|2016-10-24 10:30,24,50.25,50.29,50.18,50.19,329
20161201|2016-10-24 11:00,24,50.18,50.21,49.61,49.77,3561
20161201|2016-10-24 11:30,24,49.77,49.89,49.71,49.85,1228
20161201|2016-10-24 12:00,24,49.85,50.02,49.81,49.97,657
20161201|2016-10-24 12:30,24,49.99,50.07,49.95,50.05,602
20161201|2016-10-24 13:00,24,50.06,50.57,50.05,50.52,3794
20161201|2016-10-24 13:30,24,50.52,50.67,50.48,50.49,1123
20161201|2016-10-24 14:00,24,50.54,50.55,50.51,50.54,116
20161201|2016-10-24 14:30,24,50.54,50.63,50.53,50.61,124
20161201|2016-10-24 15:00,24,50.6,50.61,50.43,50.43,12
20161201|2016-10-24 15:30,24,50.45,50.51,50.45,50.47,21
20161201|2016-10-24 16:00,24,50.53,50.53,50.51,50.51,2
20161201|2016-10-24 16:30,24,50.47,50.47,50.46,50.46,2
20161201|2016-10-24 19:00,25,50.52,50.63,50.52,50.58,121
20161201|2016-10-24 19:30,25,50.55,50.55,50.43,50.43,4
20161201|2016-10-24 20:00,25,50.46,50.46,50.46,50.46,3
20161201|2016-10-24 20:30,25,50.43,50.43,50.4,50.4,7
20161201|2016-10-24 21:00,25,50.43,50.43,50.39,50.4,3
20161201|2016-10-24 21:30,25,50.39,50.39,50.39,50.39,1
20161201|2016-10-24 22:00,25,50.44,50.5,50.44,50.5,32
20161201|2016-10-24 23:00,25,50.52,50.52,50.47,50.47,16
20161201|2016-10-24 23:30,25,50.46,50.48,50.46,50.48,3
20161201|2016-10-25 00:00,25,50.46,50.52,50.46,50.52,5
20161201|2016-10-25 00:30,25,50.54,50.59,50.54,50.57,20
20161201|2016-10-25 01:00,25,50.58,50.58,50.49,50.52,11
20161201|2016-10-25 01:30,25,50.56,50.6,50.47,50.48,12
20161201|2016-10-25 02:00,25,50.49,50.73,50.49,50.7,171
20161201|2016-10-25 02:30,25,50.7,50.75,50.66,50.68,13
20161201|2016-10-25 03:00,25,50.77,50.9,50.77,50.88,257
20161201|2016-10-25 03:30,25,50.89,50.92,50.82,50.9,223
20161201|2016-10-25 04:00,25,50.93,50.93,50.71,50.71,290
20161201|2016-10-25 04:30,25,50.71,50.86,50.71,50.79,184
20161201|2016-10-25 05:00,25,50.79,50.87,50.76,50.82,70
20161201|2016-10-25 05:30,25,50.81,50.86,50.71,50.75,257
20161201|2016-10-25 06:00,25,50.74,50.79,50.72,50.79,166
20161201|2016-10-25 06:30,25,50.81,50.82,50.63,50.65,193
20161201|2016-10-25 07:00,25,50.64,50.66,50.38,50.45,976
20161201|2016-10-25 07:30,25,50.45,50.63,50.28,50.35,840
20161201|2016-10-25 08:00,25,50.35,50.41,50.14,50.22,1180
20161201|2016-10-25 08:30,25,50.23,50.48,50.23,50.38,1262
20161201|2016-10-25 09:00,25,50.4,50.59,50.28,50.36,938
20161201|2016-10-25 09:30,25,50.35,50.36,49.89,49.96,2320
20161201|2016-10-25 10:00,25,49.97,50.03,49.79,50.01,1390
20161201|2016-10-25 10:30,25,50,50.15,49.87,49.98,935
20161201|2016-10-25 11:00,25,49.97,49.99,49.8,49.95,573
20161201|2016-10-25 11:30,25,49.95,49.96,49.87,49.91,473
20161201|2016-10-25 12:00,25,49.9,50.09,49.87,50.01,724
20161201|2016-10-25 12:30,25,50.02,50.16,49.96,50.09,1085
20161201|2016-10-25 13:00,25,50.11,50.16,49.86,49.86,1805
20161201|2016-10-25 13:30,25,49.87,49.89,49.73,49.8,605
20161201|2016-10-25 14:00,25,49.78,49.88,49.78,49.85,489
20161201|2016-10-25 14:30,25,49.85,49.87,49.81,49.83,88
20161201|2016-10-25 15:00,25,49.82,49.89,49.79,49.79,31
20161201|2016-10-25 15:30,25,49.77,49.88,49.29,49.31,1252
20161201|2016-10-25 16:00,25,49.3,49.35,49.28,49.3,28
20161201|2016-10-25 16:30,25,49.33,49.35,49.33,49.33,10
20161201|2016-10-25 19:00,26,49.28,49.33,49.23,49.28,88
20161201|2016-10-25 19:30,26,49.3,49.38,49.3,49.34,52
20161201|2016-10-25 20:00,26,49.36,49.41,49.36,49.41,7
20161201|2016-10-25 20:30,26,49.37,49.38,49.35,49.38,8
20161201|2016-10-25 21:00,26,49.36,49.37,49.34,49.36,19
20161201|2016-10-25 21:30,26,49.38,49.38,49.3,49.3,68
20161201|2016-10-25 22:00,26,49.32,49.33,49.3,49.31,29
20161201|2016-10-25 22:30,26,49.33,49.33,49.29,49.3,34
20161201|2016-10-25 23:00,26,49.29,49.31,49.26,49.29,43
20161201|2016-10-25 23:30,26,49.29,49.31,49.29,49.31,9
20161201|2016-10-26 00:00,26,49.31,49.31,49.26,49.26,21
20161201|2016-10-26 00:30,26,49.28,49.31,49.26,49.3,22
20161201|2016-10-26 01:00,26,49.28,49.38,49.28,49.38,146
20161201|2016-10-26 01:30,26,49.36,49.44,49.36,49.4,62
20161201|2016-10-26 02:00,26,49.43,49.44,49.34,49.4,25
20161201|2016-10-26 02:30,26,49.37,49.49,49.37,49.46,206
20161201|2016-10-26 03:00,26,49.46,49.5,49.38,49.4,61
20161201|2016-10-26 03:30,26,49.39,49.41,49.25,49.26,267
20161201|2016-10-26 04:00,26,49.23,49.31,49.17,49.3,137
20161201|2016-10-26 04:30,26,49.23,49.43,49.23,49.43,164
20161201|2016-10-26 05:00,26,49.42,49.45,49.31,49.31,53
20161201|2016-10-26 05:30,26,49.33,49.34,49.21,49.23,189
20161201|2016-10-26 06:00,26,49.24,49.29,49.07,49.14,184
20161201|2016-10-26 06:30,26,49.16,49.26,49.15,49.19,145
20161201|2016-10-26 07:00,26,49.21,49.21,49.04,49.08,199
20161201|2016-10-26 07:30,26,49.09,49.19,48.97,49.1,660
20161201|2016-10-26 08:00,26,49.09,49.21,48.92,49.04,1236
20161201|2016-10-26 08:30,26,49.02,49.17,48.96,49.04,900
20161201|2016-10-26 09:00,26,49.04,49.63,48.87,49.12,1398
20161201|2016-10-26 09:30,26,49.23,50.09,49.14,49.99,5614
20161201|2016-10-26 10:00,26,50,50.01,49.61,49.73,1297
20161201|2016-10-26 10:30,26,49.72,49.77,49.37,49.47,1984
20161201|2016-10-26 11:00,26,49.49,49.54,49.3,49.41,679
20161201|2016-10-26 11:30,26,49.39,49.49,49.23,49.27,479
20161201|2016-10-26 12:00,26,49.25,49.26,48.94,49.16,1614
20161201|2016-10-26 12:30,26,49.14,49.25,49.08,49.11,706
20161201|2016-10-26 13:00,26,49.11,49.28,49.08,49.17,1170
20161201|2016-10-26 13:30,26,49.16,49.19,49.08,49.08,760
20161201|2016-10-26 14:00,26,49.08,49.15,49.08,49.13,386
20161201|2016-10-26 14:30,26,49.14,49.16,49.11,49.14,115
20161201|2016-10-26 15:00,26,49.15,49.19,49.14,49.19,21
20161201|2016-10-26 15:30,26,49.23,49.23,49.17,49.23,12
20161201|2016-10-26 16:00,26,49.24,49.26,49.23,49.23,16
20161201|2016-10-26 19:00,27,49.26,49.27,49.26,49.27,2
20161201|2016-10-26 19:30,27,49.2,49.2,49.16,49.16,2
20161201|2016-10-26 20:00,27,49.19,49.2,49.16,49.16,4
20161201|2016-10-26 20:30,27,49.14,49.21,49.14,49.16,14
20161201|2016-10-26 21:00,27,49.11,49.18,49.1,49.18,12
20161201|2016-10-26 21:30,27,49.14,49.15,49.14,49.15,34
20161201|2016-10-26 22:00,27,49.25,49.25,49.25,49.25,1
20161201|2016-10-26 22:30,27,49.25,49.25,49.25,49.25,1
20161201|2016-10-26 23:30,27,49.26,49.31,49.26,49.28,27
20161201|2016-10-27 00:00,27,49.28,49.3,49.25,49.27,16
20161201|2016-10-27 00:30,27,49.27,49.32,49.27,49.31,16
20161201|2016-10-27 01:00,27,49.33,49.36,49.29,49.29,26
20161201|2016-10-27 01:30,27,49.29,49.34,49.29,49.33,20
20161201|2016-10-27 02:00,27,49.27,49.28,49,49.12,142
20161201|2016-10-27 02:30,27,49.14,49.19,49.14,49.19,24
20161201|2016-10-27 03:00,27,49.21,49.45,49.21,49.45,262
20161201|2016-10-27 03:30,27,49.42,49.48,49.24,49.24,114
20161201|2016-10-27 04:00,27,49.26,49.39,49.24,49.38,60
20161201|2016-10-27 04:30,27,49.38,49.4,49.29,49.35,82
20161201|2016-10-27 05:00,27,49.34,49.41,49.34,49.38,67
20161201|2016-10-27 05:30,27,49.4,49.51,49.34,49.34,465
20161201|2016-10-27 06:00,27,49.34,49.44,49.3,49.44,79
20161201|2016-10-27 06:30,27,49.41,49.41,49.3,49.31,49
20161201|2016-10-27 07:00,27,49.31,49.39,49.27,49.35,195
20161201|2016-10-27 07:30,27,49.35,49.4,49.11,49.28,1186
20161201|2016-10-27 08:00,27,49.25,49.77,49.25,49.66,2115
20161201|2016-10-27 08:30,27,49.65,49.65,49.29,49.48,1571
20161201|2016-10-27 09:00,27,49.47,49.61,49.46,49.59,805
20161201|2016-10-27 09:30,27,49.58,49.9,49.58,49.89,2354
20161201|2016-10-27 10:00,27,49.88,49.89,49.61,49.79,1176
20161201|2016-10-27 10:30,27,49.8,50.03,49.76,49.98,1183
20161201|2016-10-27 11:00,27,49.99,50.03,49.8,49.98,1101
20161201|2016-10-27 11:30,27,49.98,50.05,49.87,49.97,499
20161201|2016-10-27 12:00,27,49.95,50.02,49.81,49.86,336
20161201|2016-10-27 12:30,27,49.86,49.89,49.79,49.83,279
20161201|2016-10-27 13:00,27,49.81,49.88,49.68,49.72,1421
20161201|2016-10-27 13:30,27,49.73,49.75,49.65,49.67,332
20161201|2016-10-27 14:00,27,49.68,49.68,49.57,49.63,142
20161201|2016-10-27 14:30,27,49.63,49.68,49.62,49.68,228
20161201|2016-10-27 15:00,27,49.66,49.66,49.61,49.62,111
20161201|2016-10-27 15:30,27,49.64,49.66,49.64,49.66,7
20161201|2016-10-27 16:00,27,49.65,49.65,49.61,49.61,4
20161201|2016-10-27 16:30,27,49.6,49.6,49.58,49.6,8
20161201|2016-10-27 19:00,28,49.68,49.71,49.68,49.68,8
20161201|2016-10-27 19:30,28,49.66,49.66,49.66,49.66,7
20161201|2016-10-27 20:00,28,49.66,49.72,49.66,49.72,20
20161201|2016-10-27 21:00,28,49.78,49.78,49.76,49.76,4
20161201|2016-10-27 21:30,28,49.77,49.78,49.75,49.75,12
20161201|2016-10-27 23:30,28,49.78,49.78,49.78,49.78,1
20161201|2016-10-28 00:00,28,49.75,49.76,49.74,49.75,10
20161201|2016-10-28 00:30,28,49.74,49.74,49.68,49.7,66
20161201|2016-10-28 01:00,28,49.72,49.74,49.68,49.71,35
20161201|2016-10-28 01:30,28,49.69,49.73,49.62,49.62,26
20161201|2016-10-28 02:00,28,49.61,49.64,49.41,49.54,239
20161201|2016-10-28 02:30,28,49.51,49.61,49.49,49.53,84
20161201|2016-10-28 03:00,28,49.56,49.59,49.44,49.52,145
20161201|2016-10-28 03:30,28,49.5,49.58,49.46,49.56,103
20161201|2016-10-28 04:00,28,49.57,49.67,49.52,49.63,75
20161201|2016-10-28 04:30,28,49.59,49.59,49.5,49.55,72
20161201|2016-10-28 05:00,28,49.52,49.59,49.47,49.55,135
20161201|2016-10-28 05:30,28,49.53,49.53,49.45,49.48,44
20161201|2016-10-28 06:00,28,49.43,49.52,49.41,49.42,87
20161201|2016-10-28 06:30,28,49.39,49.39,49.26,49.33,629
20161201|2016-10-28 07:00,28,49.31,49.38,49.25,49.36,367
20161201|2016-10-28 07:30,28,49.35,49.41,49.2,49.32,596
20161201|2016-10-28 08:00,28,49.3,49.36,49.1,49.2,1355
20161201|2016-10-28 08:30,28,49.16,49.33,49.11,49.25,911
20161201|2016-10-28 09:00,28,49.25,49.38,49.18,49.34,799
20161201|2016-10-28 09:30,28,49.31,49.55,49.31,49.4,1244
20161201|2016-10-28 10:00,28,49.4,49.73,49.39,49.47,2580
20161201|2016-10-28 10:30,28,49.48,49.51,49.12,49.21,1596
20161201|2016-10-28 11:00,28,49.24,49.27,49.11,49.16,499
20161201|2016-10-28 11:30,28,49.17,49.2,49,49.15,1275
20161201|2016-10-28 12:00,28,49.14,49.26,49.1,49.19,438
20161201|2016-10-28 12:30,28,49.19,49.22,48.63,48.66,3367
20161201|2016-10-28 13:00,28,48.66,48.81,48.43,48.73,3977
20161201|2016-10-28 13:30,28,48.73,48.8,48.66,48.68,1229
20161201|2016-10-28 14:00,28,48.68,48.87,48.52,48.77,678
20161201|2016-10-28 14:30,28,48.78,48.8,48.64,48.75,272
20161201|2016-10-28 15:00,28,48.77,48.77,48.65,48.7,122
20161201|2016-10-28 15:30,28,48.7,48.7,48.65,48.65,44
20161201|2016-10-28 16:00,28,48.67,48.67,48.67,48.67,1
20161201|2016-10-28 16:30,28,48.64,48.64,48.58,48.58,16
20161201|2016-10-30 17:00,31,48.4,48.4,48.26,48.28,53
20161201|2016-10-30 17:30,31,48.33,48.33,48.29,48.29,2
20161201|2016-10-30 18:00,31,48.35,48.35,48.35,48.35,1
20161201|2016-10-30 18:30,31,48.37,48.37,48.37,48.37,1
20161201|2016-10-30 19:00,31,48.32,48.33,48.25,48.33,106
20161201|2016-10-30 19:30,31,48.33,48.38,48.33,48.38,12
20161201|2016-10-30 20:00,31,48.4,48.47,48.37,48.47,105
20161201|2016-10-30 20:30,31,48.47,48.55,48.45,48.53,131
20161201|2016-10-30 21:00,31,48.53,48.53,48.37,48.45,46
20161201|2016-10-30 22:30,31,48.47,48.51,48.47,48.5,5
20161201|2016-10-30 23:00,31,48.49,48.49,48.49,48.49,11
20161201|2016-10-30 23:30,31,48.49,48.49,48.49,48.49,1
20161201|2016-10-31 00:00,31,48.51,48.51,48.51,48.51,1
20161201|2016-10-31 00:30,31,48.53,48.53,48.51,48.52,5
20161201|2016-10-31 01:00,31,48.53,48.53,48.48,48.49,15
20161201|2016-10-31 01:30,31,48.49,48.49,48.4,48.41,52
20161201|2016-10-31 02:00,31,48.42,48.48,48.34,48.34,116
20161201|2016-10-31 02:30,31,48.36,48.44,48.36,48.42,151
20161201|2016-10-31 03:00,31,48.43,48.69,48.38,48.67,123
20161201|2016-10-31 03:30,31,48.69,48.72,48.58,48.64,118
20161201|2016-10-31 04:00,31,48.66,48.67,48.58,48.59,53
20161201|2016-10-31 04:30,31,48.56,48.63,48.54,48.63,144
20161201|2016-10-31 05:00,31,48.63,48.68,48.56,48.59,128
20161201|2016-10-31 05:30,31,48.57,48.58,48.38,48.43,545
20161201|2016-10-31 06:00,31,48.45,48.49,48.36,48.37,150
20161201|2016-10-31 06:30,31,48.41,48.47,48.4,48.42,129
20161201|2016-10-31 07:00,31,48.41,48.41,48.1,48.12,490
20161201|2016-10-31 07:30,31,48.14,48.2,48.11,48.14,313
20161201|2016-10-31 08:00,31,48.14,48.14,47.96,48,968
20161201|2016-10-31 08:30,31,48.01,48.17,47.83,47.85,1582
20161201|2016-10-31 09:00,31,47.86,48,47.68,47.72,1354
20161201|2016-10-31 09:30,31,47.72,47.74,47.39,47.44,1573
20161201|2016-10-31 10:00,31,47.44,47.55,47.28,47.46,1672
20161201|2016-10-31 10:30,31,47.45,47.55,47.37,47.51,615
20161201|2016-10-31 11:00,31,47.51,47.52,47.11,47.13,1493
20161201|2016-10-31 11:30,31,47.13,47.27,47.04,47.15,1467
20161201|2016-10-31 12:00,31,47.14,47.16,46.95,47.1,977
20161201|2016-10-31 12:30,31,47.1,47.21,47.03,47.15,734
20161201|2016-10-31 13:00,31,47.14,47.18,46.82,46.84,2703
20161201|2016-10-31 13:30,31,46.84,46.87,46.72,46.79,638
20161201|2016-10-31 14:00,31,46.78,46.84,46.71,46.78,355
20161201|2016-10-31 14:30,31,46.78,46.8,46.64,46.65,366
20161201|2016-10-31 15:00,31,46.67,46.76,46.65,46.74,431
20161201|2016-10-31 15:30,31,46.73,46.77,46.65,46.75,217
20161201|2016-10-31 16:00,31,46.77,46.77,46.75,46.76,9
20161201|2016-10-31 16:30,31,46.75,46.81,46.75,46.79,5
20161201|2016-10-31 19:00,1,46.87,47.4,46.87,46.9,327
20161201|2016-10-31 19:30,1,46.85,46.86,46.79,46.8,55
20161201|2016-10-31 20:00,1,46.84,46.92,46.83,46.9,23
20161201|2016-10-31 20:30,1,46.92,46.94,46.89,46.92,24
20161201|2016-10-31 21:00,1,46.93,46.98,46.89,46.9,27
20161201|2016-10-31 21:30,1,46.93,46.97,46.9,46.94,18
20161201|2016-10-31 22:00,1,46.96,46.96,46.94,46.95,30
20161201|2016-10-31 22:30,1,46.97,46.97,46.93,46.93,48
20161201|2016-10-31 23:00,1,46.94,46.94,46.89,46.92,4
20161201|2016-10-31 23:30,1,46.91,46.99,46.9,46.97,193
20161201|2016-11-01 00:00,1,46.95,46.97,46.95,46.97,22
20161201|2016-11-01 00:30,1,46.99,47.14,46.99,47.09,64
20161201|2016-11-01 01:00,1,47.1,47.14,47.09,47.13,63
20161201|2016-11-01 01:30,1,47.14,47.21,47.12,47.12,99
20161201|2016-11-01 02:00,1,47.11,47.11,47,47.05,117
20161201|2016-11-01 02:30,1,46.99,46.99,46.87,46.96,110
20161201|2016-11-01 03:00,1,46.97,47.16,46.96,47.08,124
20161201|2016-11-01 03:30,1,47.07,47.09,46.89,47.03,155
20161201|2016-11-01 04:00,1,47.04,47.04,46.85,46.94,320
20161201|2016-11-01 04:30,1,46.95,46.95,46.65,46.77,360
20161201|2016-11-01 05:00,1,46.74,46.81,46.56,46.59,354
20161201|2016-11-01 05:30,1,46.64,46.91,46.64,46.89,94
20161201|2016-11-01 06:00,1,46.89,46.91,46.73,46.81,176
20161201|2016-11-01 06:30,1,46.83,46.84,46.68,46.73,114
20161201|2016-11-01 07:00,1,46.73,47.03,46.61,46.95,591
20161201|2016-11-01 07:30,1,46.96,47.17,46.91,47.08,1044
20161201|2016-11-01 08:00,1,47.07,47.27,47.03,47.2,1364
20161201|2016-11-01 08:30,1,47.2,47.37,46.79,46.86,2170
20161201|2016-11-01 09:00,1,46.85,47.03,46.72,46.87,1372
20161201|2016-11-01 09:30,1,46.86,47.11,46.82,47.04,961
20161201|2016-11-01 10:00,1,47.07,47.15,47.02,47.07,662
20161201|2016-11-01 10:30,1,47.04,47.04,46.83,46.88,1283
20161201|2016-11-01 11:00,1,46.87,46.99,46.42,46.46,2664
20161201|2016-11-01 11:30,1,46.47,46.6,46.28,46.53,2141
20161201|2016-11-01 12:00,1,46.53,46.7,46.44,46.63,977
20161201|2016-11-01 12:30,1,46.61,46.61,46.26,46.45,1839
20161201|2016-11-01 13:00,1,46.46,46.76,46.2,46.67,3727
20161201|2016-11-01 13:30,1,46.67,46.86,46.63,46.8,639
20161201|2016-11-01 14:00,1,46.79,46.79,46.64,46.69,163
20161201|2016-11-01 14:30,1,46.67,46.86,46.66,46.86,298
20161201|2016-11-01 15:00,1,46.85,46.89,46.72,46.75,80
20161201|2016-11-01 15:30,1,46.72,46.72,46.3,46.34,695
20161201|2016-11-01 16:00,1,46.33,46.37,46.31,46.34,78
20161201|2016-11-01 19:00,2,46.35,46.39,46.35,46.37,26
20161201|2016-11-01 19:30,2,46.41,46.43,46.41,46.43,2
20161201|2016-11-01 20:00,2,46.45,46.45,46.38,46.38,12
20161201|2016-11-01 20:30,2,46.39,46.39,46.36,46.36,9
20161201|2016-11-01 21:00,2,46.35,46.35,46.26,46.3,80
20161201|2016-11-01 21:30,2,46.29,46.3,46.26,46.28,54
20161201|2016-11-01 22:00,2,46.28,46.28,46.27,46.27,24
20161201|2016-11-01 22:30,2,46.26,46.26,46.22,46.24,10
20161201|2016-11-01 23:00,2,46.25,46.28,46.25,46.27,15
20161201|2016-11-01 23:30,2,46.29,46.3,46.29,46.3,2
20161201|2016-11-02 00:30,2,46.31,46.31,46.31,46.31,2
20161201|2016-11-02 01:00,2,46.3,46.33,46.3,46.3,45
20161201|2016-11-02 01:30,2,46.28,46.33,46.28,46.33,116
20161201|2016-11-02 02:00,2,46.31,46.39,46.23,46.27,178
20161201|2016-11-02 02:30,2,46.25,46.37,46.24,46.31,21
20161201|2016-11-02 03:00,2,46.29,46.32,46.07,46.1,376
20161201|2016-11-02 03:30,2,46.1,46.19,46.09,46.12,186
20161201|2016-11-02 04:00,2,46.12,46.15,45.94,45.94,370
20161201|2016-11-02 04:30,2,45.95,46.02,45.89,45.96,151
20161201|2016-11-02 05:00,2,45.95,45.99,45.93,45.93,71
20161201|2016-11-02 05:30,2,45.93,45.96,45.82,45.93,112
20161201|2016-11-02 06:00,2,45.93,46.03,45.89,45.97,123
20161201|2016-11-02 06:30,2,45.98,46,45.86,45.95,40
20161201|2016-11-02 07:00,2,45.93,46.12,45.9,45.96,627
20161201|2016-11-02 07:30,2,45.97,46.07,45.92,46.05,656
20161201|2016-11-02 08:00,2,46.01,46.05,45.76,45.85,1087
20161201|2016-11-02 08:30,2,45.82,45.95,45.77,45.85,891
20161201|2016-11-02 09:00,2,45.87,46.22,45.63,46.2,1671
20161201|2016-11-02 09:30,2,46.1,46.1,45,45.14,7448
20161201|2016-11-02 10:00,2,45.15,45.39,44.97,45.34,1759
20161201|2016-11-02 10:30,2,45.32,45.38,45.13,45.23,979
20161201|2016-11-02 11:00,2,45.2,45.3,45.17,45.19,409
20161201|2016-11-02 11:30,2,45.18,45.27,45.09,45.23,479
20161201|2016-11-02 12:00,2,45.24,45.27,45.1,45.21,648
20161201|2016-11-02 12:30,2,45.2,45.22,45.14,45.2,494
20161201|2016-11-02 13:00,2,45.18,45.39,45.11,45.32,1820
20161201|2016-11-02 13:30,2,45.33,45.55,45.32,45.51,763
20161201|2016-11-02 14:00,2,45.5,45.51,45.4,45.47,328
20161201|2016-11-02 14:30,2,45.47,45.55,45.44,45.55,198
20161201|2016-11-02 15:00,2,45.53,45.53,45.46,45.46,280
20161201|2016-11-02 15:30,2,45.45,45.51,45.45,45.51,77
20161201|2016-11-02 16:00,2,45.5,45.52,45.49,45.52,6
20161201|2016-11-02 16:30,2,45.52,45.52,45.49,45.49,6
20161201|2016-11-02 19:00,3,45.67,45.69,45.61,45.69,13
20161201|2016-11-02 19:30,3,45.7,45.75,45.68,45.75,15
20161201|2016-11-02 20:00,3,45.75,45.81,45.75,45.81,9
20161201|2016-11-02 20:30,3,45.85,45.85,45.82,45.85,4
20161201|2016-11-02 21:00,3,45.83,45.88,45.83,45.85,11
20161201|2016-11-02 21:30,3,45.83,45.86,45.79,45.79,6
20161201|2016-11-02 22:00,3,45.76,45.8,45.74,45.8,18
20161201|2016-11-02 22:30,3,45.82,45.82,45.77,45.77,3
20161201|2016-11-02 23:00,3,45.71,45.71,45.71,45.71,4
20161201|2016-11-03 00:00,3,45.74,45.78,45.74,45.77,27
20161201|2016-11-03 01:00,3,45.73,45.75,45.73,45.75,7
20161201|2016-11-03 01:30,3,45.73,45.76,45.73,45.76,12
20161201|2016-11-03 02:00,3,45.74,45.74,45.61,45.61,41
20161201|2016-11-03 02:30,3,45.56,45.64,45.55,45.62,23
20161201|2016-11-03 03:00,3,45.59,45.59,45.41,45.46,98
20161201|2016-11-03 03:30,3,45.51,45.57,45.44,45.55,207
20161201|2016-11-03 04:00,3,45.55,45.62,45.47,45.51,109
20161201|2016-11-03 04:30,3,45.5,45.61,45.49,45.58,257
20161201|2016-11-03 05:00,3,45.57,45.68,45.54,45.68,40
20161201|2016-11-03 05:30,3,45.71,45.77,45.65,45.65,81
20161201|2016-11-03 06:00,3,45.67,45.84,45.67,45.77,377
20161201|2016-11-03 06:30,3,45.77,45.88,45.76,45.78,487
20161201|2016-11-03 07:00,3,45.76,45.77,45.64,45.66,206
20161201|2016-11-03 07:30,3,45.67,45.76,45.6,45.75,333
20161201|2016-11-03 08:00,3,45.74,45.74,45.25,45.35,1212
20161201|2016-11-03 08:30,3,45.33,45.49,45.21,45.26,708
20161201|2016-11-03 09:00,3,45.27,45.47,45.2,45.41,747
20161201|2016-11-03 09:30,3,45.41,45.43,45.03,45.08,758
20161201|2016-11-03 10:00,3,45.06,45.11,44.85,44.96,1422
20161201|2016-11-03 10:30,3,44.99,45.06,44.93,45.03,449
20161201|2016-11-03 11:00,3,45.02,45.02,44.6,44.64,1150
20161201|2016-11-03 11:30,3,44.66,44.69,44.37,44.55,1216
20161201|2016-11-03 12:00,3,44.52,44.6,44.45,44.54,531
20161201|2016-11-03 12:30,3,44.54,44.56,44.47,44.56,185
20161201|2016-11-03 13:00,3,44.56,44.7,44.4,44.67,1832
20161201|2016-11-03 13:30,3,44.66,44.77,44.65,44.7,715
20161201|2016-11-03 14:00,3,44.71,44.86,44.69,44.75,235
20161201|2016-11-03 14:30,3,44.75,44.76,44.62,44.66,144
20161201|2016-11-03 15:00,3,44.66,44.69,44.63,44.63,169
20161201|2016-11-03 15:30,3,44.63,44.65,44.59,44.63,35
20161201|2016-11-03 16:00,3,44.67,44.72,44.67,44.72,7
20161201|2016-11-03 16:30,3,44.69,44.69,44.62,44.65,23
20161201|2016-11-03 19:00,4,44.75,44.79,44.75,44.79,6
20161201|2016-11-03 19:30,4,44.84,44.84,44.77,44.77,3
20161201|2016-11-03 20:00,4,44.8,44.87,44.76,44.82,53
20161201|2016-11-03 20:30,4,44.76,44.83,44.75,44.83,24
20161201|2016-11-03 21:00,4,44.8,44.81,44.8,44.81,5
20161201|2016-11-03 21:30,4,44.79,44.79,44.77,44.77,2
20161201|2016-11-03 22:30,4,44.78,44.8,44.78,44.8,5
20161201|2016-11-03 23:00,4,44.8,44.81,44.79,44.79,59
20161201|2016-11-03 23:30,4,44.76,44.76,44.76,44.76,7
20161201|2016-11-04 00:00,4,44.75,44.81,44.75,44.81,9
20161201|2016-11-04 00:30,4,44.83,44.84,44.8,44.8,6
20161201|2016-11-04 01:00,4,44.8,44.8,44.8,44.8,1
20161201|2016-11-04 01:30,4,44.78,44.78,44.68,44.69,29
20161201|2016-11-04 02:00,4,44.69,44.7,44.63,44.66,70
20161201|2016-11-04 02:30,4,44.63,44.63,44.57,44.59,31
20161201|2016-11-04 03:00,4,44.59,44.61,44.3,44.51,231
20161201|2016-11-04 03:30,4,44.53,44.72,44.49,44.72,207
20161201|2016-11-04 04:00,4,44.74,44.82,44.64,44.65,186
20161201|2016-11-04 04:30,4,44.68,44.75,44.64,44.66,57
20161201|2016-11-04 05:00,4,44.67,44.67,44.56,44.62,42
20161201|2016-11-04 05:30,4,44.57,44.68,44.55,44.64,64
20161201|2016-11-04 06:00,4,44.61,44.76,44.61,44.67,120
20161201|2016-11-04 06:30,4,44.68,44.74,44.64,44.74,69
20161201|2016-11-04 07:00,4,44.75,44.84,44.07,44.35,2738
20161201|2016-11-04 07:30,4,44.34,44.43,44.2,44.34,861
20161201|2016-11-04 08:00,4,44.32,44.33,44.03,44.14,821
20161201|2016-11-04 08:30,4,44.15,44.19,43.82,43.84,1058
20161201|2016-11-04 09:00,4,43.85,43.86,43.58,43.74,1156
20161201|2016-11-04 09:30,4,43.73,44.83,43.67,44.38,4932
20161201|2016-11-04 10:00,4,44.38,44.68,44.31,44.34,1141
20161201|2016-11-04 10:30,4,44.34,44.34,43.82,43.88,1836
20161201|2016-11-04 11:00,4,43.87,44.19,43.86,44.01,1022
20161201|2016-11-04 11:30,4,44.03,44.11,43.94,44.01,424
20161201|2016-11-04 12:00,4,43.99,44.04,43.85,43.89,837
20161201|2016-11-04 12:30,4,43.89,43.95,43.86,43.89,245
20161201|2016-11-04 13:00,4,43.87,44.14,43.85,44.08,1761
20161201|2016-11-04 13:30,4,44.09,44.16,44.07,44.1,184
20161201|2016-11-04 14:00,4,44.09,44.13,44.07,44.13,64
20161201|2016-11-04 14:30,4,44.12,44.19,44.06,44.19,89
20161201|2016-11-04 15:00,4,44.17,44.2,44.13,44.13,100
20161201|2016-11-04 15:30,4,44.1,44.15,44.08,44.13,54
20161201|2016-11-04 16:00,4,44.1,44.13,44.1,44.13,50
20161201|2016-11-06 17:00,7,44.28,44.6,44.28,44.6,22
20161201|2016-11-06 17:30,7,44.53,44.54,44.53,44.54,3
20161201|2016-11-06 18:00,7,44.53,44.53,44.38,44.38,165
20161201|2016-11-06 18:30,7,44.36,44.44,44.34,44.41,5
20161201|2016-11-06 19:00,7,44.51,44.52,44.48,44.48,12
20161201|2016-11-06 19:30,7,44.45,44.45,44.42,44.43,10
20161201|2016-11-06 20:00,7,44.42,44.54,44.41,44.51,18
20161201|2016-11-06 20:30,7,44.5,44.53,44.5,44.53,8
20161201|2016-11-06 21:00,7,44.52,44.57,44.5,44.57,40
20161201|2016-11-06 21:30,7,44.55,44.55,44.54,44.54,5
20161201|2016-11-06 22:30,7,44.57,44.58,44.57,44.58,3
20161201|2016-11-06 23:00,7,44.58,44.7,44.58,44.66,70
20161201|2016-11-06 23:30,7,44.67,44.79,44.67,44.78,80
20161201|2016-11-07 00:00,7,44.79,44.83,44.76,44.79,83
20161201|2016-11-07 00:30,7,44.77,44.77,44.65,44.75,36
20161201|2016-11-07 01:00,7,44.77,44.8,44.61,44.61,114
20161201|2016-11-07 01:30,7,44.6,44.69,44.59,44.65,41
20161201|2016-11-07 02:00,7,44.69,44.76,44.64,44.69,50
20161201|2016-11-07 02:30,7,44.69,44.83,44.69,44.76,58
20161201|2016-11-07 03:00,7,44.75,44.98,44.73,44.84,236
20161201|2016-11-07 03:30,7,44.84,44.87,44.76,44.76,97
20161201|2016-11-07 04:00,7,44.78,44.8,44.7,44.77,57
20161201|2016-11-07 04:30,7,44.73,44.82,44.71,44.82,51
20161201|2016-11-07 05:00,7,44.79,44.86,44.72,44.79,239
20161201|2016-11-07 05:30,7,44.81,44.83,44.75,44.83,65
20161201|2016-11-07 06:00,7,44.83,44.92,44.67,44.7,184
20161201|2016-11-07 06:30,7,44.72,44.75,44.6,44.62,287
20161201|2016-11-07 07:00,7,44.63,44.64,44.47,44.53,494
20161201|2016-11-07 07:30,7,44.55,44.75,44.49,44.68,584
20161201|2016-11-07 08:00,7,44.65,44.65,44.45,44.57,1037
20161201|2016-11-07 08:30,7,44.56,44.79,44.37,44.51,990
20161201|2016-11-07 09:00,7,44.52,44.66,44.34,44.49,1707
20161201|2016-11-07 09:30,7,44.47,44.52,44.11,44.31,2633
20161201|2016-11-07 10:00,7,44.31,44.45,44.21,44.31,835
20161201|2016-11-07 10:30,7,44.35,44.44,44.31,44.4,496
20161201|2016-11-07 11:00,7,44.41,44.46,44.27,44.3,687
20161201|2016-11-07 11:30,7,44.32,44.39,44.31,44.38,269
20161201|2016-11-07 12:00,7,44.39,44.41,44.31,44.33,211
20161201|2016-11-07 12:30,7,44.35,44.68,44.32,44.65,1388
20161201|2016-11-07 13:00,7,44.63,44.94,44.52,44.88,2361
20161201|2016-11-07 13:30,7,44.89,44.9,44.79,44.86,474
20161201|2016-11-07 14:00,7,44.87,44.94,44.84,44.86,125
20161201|2016-11-07 14:30,7,44.87,45,44.87,44.99,110
20161201|2016-11-07 15:00,7,44.98,45,44.93,44.94,75
20161201|2016-11-07 15:30,7,44.94,44.97,44.92,44.95,106
20161201|2016-11-07 16:00,7,44.97,44.98,44.97,44.98,2
20161201|2016-11-07 16:30,7,44.96,44.96,44.96,44.96,4
20161201|2016-11-07 19:00,8,44.93,44.94,44.88,44.88,59
20161201|2016-11-07 19:30,8,44.9,44.9,44.77,44.77,11
20161201|2016-11-07 20:00,8,44.77,44.77,44.77,44.77,1
20161201|2016-11-07 20:30,8,44.77,44.77,44.77,44.77,1
20161201|2016-11-07 21:00,8,44.85,44.85,44.85,44.85,1
20161201|2016-11-07 21:30,8,44.84,44.84,44.82,44.84,10
20161201|2016-11-07 22:30,8,44.87,44.87,44.87,44.87,1
20161201|2016-11-07 23:00,8,44.87,44.93,44.86,44.92,19
20161201|2016-11-07 23:30,8,44.93,44.93,44.86,44.87,12
20161201|2016-11-08 00:00,8,44.89,44.93,44.86,44.9,15
20161201|2016-11-08 00:30,8,44.89,44.89,44.88,44.88,2
20161201|2016-11-08 01:00,8,44.85,44.88,44.76,44.88,35
20161201|2016-11-08 01:30,8,44.85,44.85,44.8,44.81,18
20161201|2016-11-08 02:00,8,44.81,45.06,44.8,44.89,297
20161201|2016-11-08 02:30,8,44.92,45.26,44.92,45.2,186
20161201|2016-11-08 03:00,8,45.15,45.17,45.1,45.12,92
20161201|2016-11-08 03:30,8,45.1,45.21,45.09,45.19,77
20161201|2016-11-08 04:00,8,45.17,45.17,45.04,45.07,52
20161201|2016-11-08 04:30,8,45,45.1,44.99,45.06,53
20161201|2016-11-08 05:00,8,45.02,45.02,44.92,44.95,74
20161201|2016-11-08 05:30,8,44.93,44.93,44.81,44.91,313
20161201|2016-11-08 06:00,8,44.9,44.9,44.64,44.69,435
20161201|2016-11-08 06:30,8,44.68,44.7,44.61,44.63,166
20161201|2016-11-08 07:00,8,44.63,44.75,44.56,44.73,140
20161201|2016-11-08 07:30,8,44.75,44.85,44.73,44.81,268
20161201|2016-11-08 08:00,8,44.78,44.78,44.45,44.59,1128
20161201|2016-11-08 08:30,8,44.56,44.74,44.41,44.5,970
20161201|2016-11-08 09:00,8,44.48,44.81,44.43,44.76,950
20161201|2016-11-08 09:30,8,44.76,45.24,44.68,45.06,2391
20161201|2016-11-08 10:00,8,45.09,45.11,44.8,44.87,917
20161201|2016-11-08 10:30,8,44.86,45.01,44.84,44.97,804
20161201|2016-11-08 11:00,8,44.97,45.2,44.85,45.1,735
20161201|2016-11-08 11:30,8,45.07,45.35,45.04,45.32,1031
20161201|2016-11-08 12:00,8,45.31,45.39,45.1,45.22,941
20161201|2016-11-08 12:30,8,45.23,45.28,45.19,45.21,324
20161201|2016-11-08 13:00,8,45.2,45.2,44.87,44.96,3639
20161201|2016-11-08 13:30,8,44.97,44.99,44.81,44.82,588
20161201|2016-11-08 14:00,8,44.81,44.89,44.81,44.86,146
20161201|2016-11-08 14:30,8,44.86,44.88,44.69,44.69,211
20161201|2016-11-08 15:00,8,44.72,44.76,44.64,44.71,97
20161201|2016-11-08 15:30,8,44.7,44.94,44.52,44.85,451
20161201|2016-11-08 16:00,8,44.87,44.87,44.77,44.77,17
20161201|2016-11-08 16:30,8,44.87,44.89,44.8,44.8,50
20161201|2016-11-08 19:00,9,45.02,45.22,44.82,44.97,32
20161201|2016-11-08 19:30,9,44.93,44.95,44.73,44.73,61
20161201|2016-11-08 20:00,9,44.66,44.66,43.31,43.86,1678
20161201|2016-11-08 20:30,9,43.9,43.98,43.46,43.98,554
20161201|2016-11-08 21:00,9,43.97,43.97,43.09,43.1,885
20161201|2016-11-08 21:30,9,43.13,43.66,43.13,43.56,540
20161201|2016-11-08 22:00,9,43.51,43.77,43.46,43.74,371
20161201|2016-11-08 22:30,9,43.74,43.74,43.22,43.36,598
20161201|2016-11-08 23:00,9,43.35,43.72,43.26,43.72,191
20161201|2016-11-08 23:30,9,43.69,43.83,43.63,43.75,123
20161201|2016-11-09 00:00,9,43.77,44.43,43.71,44.23,678
20161201|2016-11-09 00:30,9,44.18,44.33,43.78,44.25,826
20161201|2016-11-09 01:00,9,44.31,44.31,44.14,44.25,240
20161201|2016-11-09 01:30,9,44.19,44.56,44.19,44.53,350
20161201|2016-11-09 02:00,9,44.54,44.59,44.33,44.49,732
20161201|2016-11-09 02:30,9,44.43,44.46,44.27,44.32,214
20161201|2016-11-09 03:00,9,44.34,44.51,44.34,44.45,282
20161201|2016-11-09 03:30,9,44.45,44.86,44.45,44.85,683
20161201|2016-11-09 04:00,9,44.83,44.89,44.75,44.83,263
20161201|2016-11-09 04:30,9,44.85,45.25,44.82,45.21,566
20161201|2016-11-09 05:00,9,45.23,45.35,44.78,44.8,839
20161201|2016-11-09 05:30,9,44.85,44.91,44.76,44.91,251
20161201|2016-11-09 06:00,9,44.95,44.99,44.64,44.74,268
20161201|2016-11-09 06:30,9,44.75,44.98,44.71,44.98,164
20161201|2016-11-09 07:00,9,44.95,45.17,44.76,44.81,740
20161201|2016-11-09 07:30,9,44.79,44.86,44.55,44.84,927
20161201|2016-11-09 08:00,9,44.83,44.94,44.62,44.88,1019
20161201|2016-11-09 08:30,9,44.89,45.14,44.66,44.83,1743
20161201|2016-11-09 09:00,9,44.83,44.9,44.63,44.84,1057
20161201|2016-11-09 09:30,9,44.89,45.25,44.44,44.55,4463
20161201|2016-11-09 10:00,9,44.59,44.99,44.56,44.93,861
20161201|2016-11-09 10:30,9,44.93,45.94,44.89,45.74,3923
20161201|2016-11-09 11:00,9,45.82,45.91,45.54,45.71,1000
20161201|2016-11-09 11:30,9,45.71,45.71,45.54,45.69,319
20161201|2016-11-09 12:00,9,45.65,45.74,45.41,45.43,661
20161201|2016-11-09 12:30,9,45.4,45.53,45.27,45.32,761
20161201|2016-11-09 13:00,9,45.34,45.5,45.2,45.2,2041
20161201|2016-11-09 13:30,9,45.2,45.24,45.11,45.18,531
20161201|2016-11-09 14:00,9,45.21,45.3,45.18,45.26,70
20161201|2016-11-09 14:30,9,45.23,45.54,45.23,45.48,352
20161201|2016-11-09 15:00,9,45.5,45.5,45.36,45.38,75
20161201|2016-11-09 15:30,9,45.38,45.38,45.3,45.34,30
20161201|2016-11-09 16:00,9,45.31,45.31,45.3,45.3,2
20161201|2016-11-09 19:00,10,45.1,45.1,45.06,45.08,14
20161201|2016-11-09 19:30,10,45.07,45.13,44.96,44.97,24
20161201|2016-11-09 20:00,10,45,45.01,44.97,45.01,26
20161201|2016-11-09 20:30,10,45.02,45.07,45.02,45.04,17
20161201|2016-11-09 21:00,10,45.06,45.15,45.05,45.15,10
20161201|2016-11-09 21:30,10,45.15,45.16,45.15,45.15,10
20161201|2016-11-09 22:00,10,45.15,45.15,45.09,45.11,6
20161201|2016-11-09 22:30,10,45.15,45.15,45.08,45.08,37
20161201|2016-11-09 23:00,10,45.11,45.17,45.1,45.17,7
20161201|2016-11-09 23:30,10,45.24,45.4,45.24,45.4,128
20161201|2016-11-10 00:00,10,45.34,45.44,45.28,45.42,60
20161201|2016-11-10 00:30,10,45.44,45.5,45.39,45.49,47
20161201|2016-11-10 01:00,10,45.48,45.54,45.45,45.51,54
20161201|2016-11-10 01:30,10,45.51,45.63,45.51,45.6,56
20161201|2016-11-10 02:00,10,45.57,45.58,45.39,45.46,108
20161201|2016-11-10 02:30,10,45.46,45.51,45.3,45.36,213
20161201|2016-11-10 03:00,10,45.33,45.33,45.07,45.12,221
20161201|2016-11-10 03:30,10,45.15,45.15,45.05,45.07,100
20161201|2016-11-10 04:00,10,45.1,45.19,44.92,45.19,187
20161201|2016-11-10 04:30,10,45.17,45.33,45.17,45.3,103
20161201|2016-11-10 05:00,10,45.23,45.29,45.16,45.19,92
20161201|2016-11-10 05:30,10,45.15,45.26,45.03,45.11,143
20161201|2016-11-10 06:00,10,45.12,45.12,44.93,44.93,109
20161201|2016-11-10 06:30,10,44.93,45.06,44.79,44.88,373
20161201|2016-11-10 07:00,10,44.89,44.97,44.71,44.83,791
20161201|2016-11-10 07:30,10,44.84,45.04,44.76,44.9,521
20161201|2016-11-10 08:00,10,44.87,44.87,44.42,44.64,1242
20161201|2016-11-10 08:30,10,44.66,44.9,44.47,44.64,1264
20161201|2016-11-10 09:00,10,44.63,45.16,44.57,45.08,1153
20161201|2016-11-10 09:30,10,45.06,45.15,44.68,44.74,985
20161201|2016-11-10 10:00,10,44.75,44.85,44.56,44.67,1027
20161201|2016-11-10 10:30,10,44.68,44.79,44.54,44.6,653
20161201|2016-11-10 11:00,10,44.59,44.71,44.57,44.68,262
20161201|2016-11-10 11:30,10,44.65,44.85,44.62,44.8,341
20161201|2016-11-10 12:00,10,44.83,44.98,44.76,44.81,497
20161201|2016-11-10 12:30,10,44.81,44.9,44.72,44.85,381
20161201|2016-11-10 13:00,10,44.83,44.87,44.58,44.62,1421
20161201|2016-11-10 13:30,10,44.62,44.66,44.49,44.54,384
20161201|2016-11-10 14:00,10,44.55,44.59,44.53,44.54,79
20161201|2016-11-10 14:30,10,44.52,44.53,44.45,44.45,113
20161201|2016-11-10 15:00,10,44.43,44.43,44.3,44.3,118
20161201|2016-11-10 15:30,10,44.31,44.35,44.28,44.29,39
20161201|2016-11-10 16:00,10,44.36,44.44,44.36,44.44,41
20161201|2016-11-10 16:30,10,44.42,44.42,44.42,44.42,1
20161201|2016-11-10 19:00,11,44.47,44.47,44.37,44.37,17
20161201|2016-11-10 19:30,11,44.4,44.48,44.37,44.43,30
20161201|2016-11-10 20:00,11,44.37,44.42,44.36,44.42,36
20161201|2016-11-10 20:30,11,44.42,44.42,44.42,44.42,4
20161201|2016-11-10 21:00,11,44.42,44.45,44.4,44.45,23
20161201|2016-11-10 21:30,11,44.48,44.48,44.43,44.43,7
20161201|2016-11-10 22:30,11,44.52,44.52,44.5,44.5,11
20161201|2016-11-10 23:30,11,44.55,44.56,44.53,44.56,32
20161201|2016-11-11 00:00,11,44.56,44.56,44.47,44.47,8
20161201|2016-11-11 00:30,11,44.47,44.47,44.44,44.44,8
20161201|2016-11-11 01:00,11,44.41,44.6,44.39,44.59,60
20161201|2016-11-11 01:30,11,44.62,44.62,44.47,44.54,25
20161201|2016-11-11 02:00,11,44.52,44.52,44.22,44.4,251
20161201|2016-11-11 02:30,11,44.4,44.41,44.25,44.31,78
20161201|2016-11-11 03:00,11,44.29,44.41,44.18,44.41,166
20161201|2016-11-11 03:30,11,44.42,44.48,44.35,44.37,89
20161201|2016-11-11 04:00,11,44.4,44.4,44.15,44.17,152
20161201|2016-11-11 04:30,11,44.16,44.16,43.95,44.05,398
20161201|2016-11-11 05:00,11,44.01,44.11,43.93,43.93,402
20161201|2016-11-11 05:30,11,43.94,44.07,43.88,43.99,264
20161201|2016-11-11 06:00,11,44.03,44.08,43.96,44.07,123
20161201|2016-11-11 06:30,11,44.07,44.14,43.95,44.06,366
20161201|2016-11-11 07:00,11,44.06,44.1,43.7,43.8,982
20161201|2016-11-11 07:30,11,43.78,43.87,43.71,43.83,720
20161201|2016-11-11 08:00,11,43.83,43.89,43.57,43.65,843
20161201|2016-11-11 08:30,11,43.68,43.71,43.5,43.54,755
20161201|2016-11-11 09:00,11,43.57,43.76,43.56,43.68,985
20161201|2016-11-11 09:30,11,43.67,43.68,43.15,43.22,1872
20161201|2016-11-11 10:00,11,43.22,43.27,43.13,43.16,1378
20161201|2016-11-11 10:30,11,43.16,43.38,43.02,43.32,1333
20161201|2016-11-11 11:00,11,43.31,43.6,43.29,43.42,1059
20161201|2016-11-11 11:30,11,43.44,43.5,43.37,43.43,360
20161201|2016-11-11 12:00,11,43.46,43.62,43.44,43.54,367
20161201|2016-11-11 12:30,11,43.55,43.55,43.27,43.4,618
20161201|2016-11-11 13:00,11,43.4,43.65,43.33,43.38,1821
20161201|2016-11-11 13:30,11,43.4,43.42,43.13,43.2,837
20161201|2016-11-11 14:00,11,43.23,43.29,43.21,43.27,276
20161201|2016-11-11 14:30,11,43.28,43.28,43.15,43.15,112
20161201|2016-11-11 15:00,11,43.19,43.24,43.19,43.22,55
20161201|2016-11-11 15:30,11,43.21,43.22,43.14,43.14,27
20161201|2016-11-13 17:00,14,43.46,43.46,43.33,43.43,25
20161201|2016-11-13 17:30,14,43.43,43.49,43.4,43.46,21
20161201|2016-11-13 18:00,14,43.5,43.54,43.46,43.54,28
20161201|2016-11-13 18:30,14,43.54,43.59,43.51,43.59,4
20161201|2016-11-13 19:00,14,43.45,43.51,43.45,43.51,7
20161201|2016-11-13 19:30,14,43.48,43.48,43.33,43.33,12
20161201|2016-11-13 20:00,14,43.28,43.33,43.27,43.29,12
20161201|2016-11-13 20:30,14,43.41,43.41,43.33,43.36,14
20161201|2016-11-13 21:00,14,43.4,43.4,43.39,43.39,3
20161201|2016-11-13 21:30,14,43.28,43.36,43.28,43.34,13
20161201|2016-11-13 22:00,14,43.39,43.4,43.39,43.39,18
20161201|2016-11-13 23:00,14,43.39,43.39,43.33,43.33,11
20161201|2016-11-13 23:30,14,43.31,43.33,43.31,43.33,2
20161201|2016-11-14 00:00,14,43.33,43.4,43.31,43.38,90
20161201|2016-11-14 00:30,14,43.35,43.37,43.3,43.3,40
20161201|2016-11-14 01:00,14,43.24,43.47,43.24,43.47,71
20161201|2016-11-14 01:30,14,43.35,43.46,43.33,43.46,29
20161201|2016-11-14 02:00,14,43.42,43.5,43.36,43.46,128
20161201|2016-11-14 02:30,14,43.44,43.46,43.13,43.18,165
20161201|2016-11-14 03:00,14,43.19,43.33,43.16,43.31,92
20161201|2016-11-14 03:30,14,43.29,43.34,43.25,43.25,121
20161201|2016-11-14 04:00,14,43.25,43.35,43.2,43.2,33
20161201|2016-11-14 04:30,14,43.21,43.26,43.14,43.25,79
20161201|2016-11-14 05:00,14,43.27,43.28,42.69,42.79,789
20161201|2016-11-14 05:30,14,42.77,42.8,42.73,42.78,63
20161201|2016-11-14 06:00,14,42.79,42.9,42.78,42.89,302
20161201|2016-11-14 06:30,14,42.89,42.89,42.76,42.86,130
20161201|2016-11-14 07:00,14,42.83,42.87,42.56,42.7,732
20161201|2016-11-14 07:30,14,42.72,42.87,42.66,42.82,444
20161201|2016-11-14 08:00,14,42.83,43.06,42.76,42.99,949
20161201|2016-11-14 08:30,14,42.97,43.12,42.71,42.75,860
20161201|2016-11-14 09:00,14,42.77,43,42.76,42.82,388
20161201|2016-11-14 09:30,14,42.82,42.82,42.64,42.7,526
20161201|2016-11-14 10:00,14,42.67,42.69,42.41,42.41,879
20161201|2016-11-14 10:30,14,42.42,42.47,42.2,42.27,1192
20161201|2016-11-14 11:00,14,42.26,42.45,42.23,42.43,835
20161201|2016-11-14 11:30,14,42.43,42.57,42.4,42.57,521
20161201|2016-11-14 12:00,14,42.58,43.21,42.54,43.15,2044
20161201|2016-11-14 12:30,14,43.18,43.72,42.99,43.56,3479
20161201|2016-11-14 13:00,14,43.55,43.72,43.26,43.3,1833
20161201|2016-11-14 13:30,14,43.31,43.53,43.29,43.5,460
20161201|2016-11-14 14:00,14,43.5,43.52,43.46,43.47,117
20161201|2016-11-14 14:30,14,43.44,43.83,43.44,43.77,207
20161201|2016-11-14 15:00,14,43.74,43.74,43.63,43.67,68
20161201|2016-11-14 15:30,14,43.69,43.76,43.64,43.7,38
20161201|2016-11-14 16:00,14,43.71,43.71,43.71,43.71,1
20161201|2016-11-14 16:30,14,43.69,43.73,43.69,43.72,8
20161201|2016-11-14 19:00,15,43.74,43.74,43.65,43.65,6
20161201|2016-11-14 19:30,15,43.79,43.87,43.79,43.79,68
20161201|2016-11-14 20:00,15,43.85,43.93,43.85,43.9,15
20161201|2016-11-14 20:30,15,43.86,44.01,43.86,44.01,35
20161201|2016-11-14 21:00,15,44.06,44.18,44.06,44.14,116
20161201|2016-11-14 21:30,15,44.14,44.23,44.11,44.15,28
20161201|2016-11-14 22:00,15,44.17,44.2,44.17,44.18,16
20161201|2016-11-14 22:30,15,44.1,44.19,44.1,44.19,30
20161201|2016-11-14 23:00,15,44.2,44.21,44.2,44.21,8
20161201|2016-11-14 23:30,15,44.16,44.17,44.11,44.11,27
20161201|2016-11-15 00:00,15,44.15,44.16,44.08,44.08,43
20161201|2016-11-15 00:30,15,44.06,44.18,44.06,44.15,95
20161201|2016-11-15 01:00,15,44.1,44.24,44.09,44.14,143
20161201|2016-11-15 01:30,15,44.15,44.31,44.15,44.29,73
20161201|2016-11-15 02:00,15,44.21,44.42,44.17,44.17,238
20161201|2016-11-15 02:30,15,44.19,44.39,44.19,44.34,161
20161201|2016-11-15 03:00,15,44.36,44.37,44.26,44.33,131
20161201|2016-11-15 03:30,15,44.35,44.48,44.35,44.42,253
20161201|2016-11-15 04:00,15,44.41,44.46,44.39,44.46,92
20161201|2016-11-15 04:30,15,44.5,44.56,44.47,44.51,134
20161201|2016-11-15 05:00,15,44.48,44.58,44.39,44.43,95
20161201|2016-11-15 05:30,15,44.43,44.97,44.43,44.85,652
20161201|2016-11-15 06:00,15,44.81,44.81,44.63,44.67,203
20161201|2016-11-15 06:30,15,44.64,44.72,44.49,44.56,593
20161201|2016-11-15 07:00,15,44.58,44.74,44.55,44.62,558
20161201|2016-11-15 07:30,15,44.62,44.74,44.51,44.53,942
20161201|2016-11-15 08:00,15,44.53,44.74,44.39,44.7,1247
20161201|2016-11-15 08:30,15,44.72,45.07,44.7,45.04,2099
20161201|2016-11-15 09:00,15,45.03,45.31,44.95,45.05,1693
20161201|2016-11-15 09:30,15,45.04,45.05,44.86,45.03,688
20161201|2016-11-15 10:00,15,45.04,45.22,44.94,45.17,1984
20161201|2016-11-15 10:30,15,45.21,45.42,45.19,45.32,1205
20161201|2016-11-15 11:00,15,45.32,45.4,45.23,45.27,480
20161201|2016-11-15 11:30,15,45.29,45.44,45.24,45.38,468
20161201|2016-11-15 12:00,15,45.38,45.49,45.3,45.32,1019
20161201|2016-11-15 12:30,15,45.32,45.55,45.28,45.47,956
20161201|2016-11-15 13:00,15,45.49,45.92,45.41,45.87,3401
20161201|2016-11-15 13:30,15,45.86,45.97,45.73,45.81,864
20161201|2016-11-15 14:00,15,45.79,45.87,45.76,45.86,165
20161201|2016-11-15 14:30,15,45.88,46.08,45.85,45.85,353
20161201|2016-11-15 15:00,15,45.85,45.93,45.81,45.84,71
20161201|2016-11-15 15:30,15,45.82,46.07,45.58,45.76,354
20161201|2016-11-15 19:00,16,45.74,45.74,45.63,45.63,12
20161201|2016-11-15 19:30,16,45.6,45.6,45.59,45.59,3
20161201|2016-11-15 20:00,16,45.57,45.58,45.53,45.56,19
20161201|2016-11-15 20:30,16,45.54,45.54,45.45,45.52,24
20161201|2016-11-15 21:00,16,45.54,45.62,45.54,45.58,22
20161201|2016-11-15 21:30,16,45.57,45.67,45.57,45.63,13
20161201|2016-11-15 22:00,16,45.65,45.7,45.65,45.7,6
20161201|2016-11-15 22:30,16,45.71,45.72,45.71,45.72,2
20161201|2016-11-15 23:00,16,45.69,45.95,45.67,45.92,80
20161201|2016-11-15 23:30,16,45.98,46.03,45.96,46.01,46
20161201|2016-11-16 00:00,16,45.99,46.17,45.99,46.06,249
20161201|2016-11-16 00:30,16,46.04,46.14,46.04,46.05,102
20161201|2016-11-16 01:00,16,46.01,46.05,45.81,45.86,87
20161201|2016-11-16 01:30,16,45.87,45.99,45.87,45.96,115
20161201|2016-11-16 02:00,16,45.95,46.03,45.53,45.57,233
20161201|2016-11-16 02:30,16,45.6,45.65,45.52,45.54,154
20161201|2016-11-16 03:00,16,45.52,45.52,45.29,45.39,392
20161201|2016-11-16 03:30,16,45.45,45.58,45.4,45.52,115
20161201|2016-11-16 04:00,16,45.51,45.55,45.43,45.54,38
20161201|2016-11-16 04:30,16,45.45,45.45,45.32,45.41,61
20161201|2016-11-16 05:00,16,45.35,45.35,45.12,45.24,151
20161201|2016-11-16 05:30,16,45.19,45.24,45.04,45.07,239
20161201|2016-11-16 06:00,16,45.09,45.27,45.08,45.26,71
20161201|2016-11-16 06:30,16,45.25,45.44,45.18,45.44,174
20161201|2016-11-16 07:00,16,45.43,45.46,45.25,45.39,785
20161201|2016-11-16 07:30,16,45.42,45.53,45.35,45.45,430
20161201|2016-11-16 08:00,16,45.41,45.69,45.34,45.58,832
20161201|2016-11-16 08:30,16,45.56,45.56,45.41,45.41,1688
20161201|2016-11-16 09:00,16,45.41,45.55,45.32,45.37,724
20161201|2016-11-16 09:30,16,45.36,46.42,45.05,46.07,7234
20161201|2016-11-16 10:00,16,46.13,46.28,45.76,45.86,2012
20161201|2016-11-16 10:30,16,45.86,45.91,45.34,45.57,2867
20161201|2016-11-16 11:00,16,45.56,45.89,45.52,45.86,774
20161201|2016-11-16 11:30,16,45.88,46.06,45.82,45.93,1091
20161201|2016-11-16 12:00,16,45.93,45.94,45.73,45.8,558
20161201|2016-11-16 12:30,16,45.8,45.8,45.64,45.77,1416
20161201|2016-11-16 13:00,16,45.75,45.87,45.51,45.55,1427
20161201|2016-11-16 13:30,16,45.55,45.58,45.41,45.43,1424
20161201|2016-11-16 14:00,16,45.44,45.53,45.44,45.48,397
20161201|2016-11-16 14:30,16,45.48,45.49,45.43,45.48,1245
20161201|2016-11-16 15:00,16,45.49,45.5,45.41,45.41,211
20161201|2016-11-16 15:30,16,45.43,45.46,45.29,45.32,64
20161201|2016-11-16 16:00,16,45.33,45.45,45.33,45.37,123
20161201|2016-11-16 16:30,16,45.37,45.37,44.39,45.33,351
20161201|2016-11-16 19:00,17,45.46,45.47,45.44,45.44,17
20161201|2016-11-16 19:30,17,45.45,45.51,45.41,45.51,20
20161201|2016-11-16 20:00,17,45.5,45.57,45.5,45.57,7
20161201|2016-11-16 20:30,17,45.6,45.6,45.5,45.5,226
20161201|2016-11-16 21:00,17,45.5,45.5,45.46,45.49,396
20161201|2016-11-16 21:30,17,45.49,45.49,45.42,45.42,86
20161201|2016-11-16 22:00,17,45.42,45.42,45.42,45.42,1
20161201|2016-11-16 22:30,17,45.42,45.42,45.42,45.42,2
20161201|2016-11-16 23:00,17,45.43,45.51,45.42,45.51,26
20161201|2016-11-16 23:30,17,45.51,45.52,45.48,45.49,12
20161201|2016-11-17 00:00,17,45.51,45.51,45.46,45.46,9
20161201|2016-11-17 00:30,17,45.48,45.5,45.47,45.5,7
20161201|2016-11-17 01:00,17,45.46,45.46,45.33,45.36,45
20161201|2016-11-17 01:30,17,45.34,45.43,45.3,45.4,25
20161201|2016-11-17 02:00,17,45.34,45.74,45.34,45.68,150
20161201|2016-11-17 02:30,17,45.65,45.79,45.65,45.72,124
20161201|2016-11-17 03:00,17,45.7,45.72,45.66,45.71,76
20161201|2016-11-17 03:30,17,45.79,45.82,45.64,45.64,79
20161201|2016-11-17 04:00,17,45.64,45.74,45.64,45.72,160
20161201|2016-11-17 04:30,17,45.74,45.8,45.7,45.8,58
20161201|2016-11-17 05:00,17,45.91,46.15,45.91,46.08,92
20161201|2016-11-17 05:30,17,46.08,46.18,46.04,46.17,96
20161201|2016-11-17 06:00,17,46.15,46.3,46.15,46.27,108
20161201|2016-11-17 06:30,17,46.26,46.38,46.21,46.32,111
20161201|2016-11-17 07:00,17,46.28,46.3,46.05,46.13,113
20161201|2016-11-17 07:30,17,46.11,46.23,46,46.15,194
20161201|2016-11-17 08:00,17,46.16,46.33,46.05,46.33,169
20161201|2016-11-17 08:30,17,46.35,46.57,46.22,46.33,440
20161201|2016-11-17 09:00,17,46.34,46.38,45.97,46.08,218
20161201|2016-11-17 09:30,17,46.07,46.07,45.64,45.89,407
20161201|2016-11-17 10:00,17,45.89,45.99,45.56,45.58,306
20161201|2016-11-17 10:30,17,45.54,45.99,45.5,45.99,1135
20161201|2016-11-17 11:00,17,46.02,46.14,45.82,45.93,256
20161201|2016-11-17 11:30,17,45.85,45.86,45.68,45.68,127
20161201|2016-11-17 12:00,17,45.7,45.82,45.66,45.79,127
20161201|2016-11-17 12:30,17,45.86,45.87,45.51,45.55,237
20161201|2016-11-17 13:00,17,45.53,45.55,45.17,45.38,676
20161201|2016-11-17 13:30,17,45.36,45.36,44.99,45.06,135
20161201|2016-11-17 14:00,17,44.98,45.03,44.98,45.02,32
20161201|2016-11-17 14:30,17,45.07,45.07,44.89,44.94,69
20161201|2016-11-17 15:00,17,44.92,44.97,44.92,44.97,12
20161201|2016-11-17 15:30,17,44.97,44.97,44.93,44.93,3
20161201|2016-11-17 16:00,17,44.9,44.93,44.9,44.93,24
20161201|2016-11-17 16:30,17,44.92,44.93,44.92,44.93,3
20161201|2016-11-17 20:00,18,44.91,44.93,44.91,44.93,4
20161201|2016-11-17 20:30,18,44.93,44.93,44.93,44.93,1
20161201|2016-11-17 21:00,18,44.89,44.89,44.89,44.89,1
20161201|2016-11-17 21:30,18,45.01,45.01,45.01,45.01,1
20161201|2016-11-17 22:30,18,45.15,45.22,45.15,45.16,16
20161201|2016-11-17 23:00,18,45.12,45.12,45.12,45.12,1
20161201|2016-11-17 23:30,18,45.03,45.03,45.03,45.03,1
20161201|2016-11-18 00:00,18,44.99,44.99,44.92,44.92,3
20161201|2016-11-18 01:00,18,44.9,44.92,44.87,44.92,4
20161201|2016-11-18 01:30,18,44.86,44.96,44.83,44.96,15
20161201|2016-11-18 02:00,18,44.94,44.96,44.62,44.62,22
20161201|2016-11-18 02:30,18,44.64,44.74,44.64,44.71,20
20161201|2016-11-18 03:00,18,44.74,44.98,44.7,44.78,51
20161201|2016-11-18 03:30,18,44.9,44.95,44.85,44.95,8
20161201|2016-11-18 04:00,18,45.05,45.31,45.01,45.29,49
20161201|2016-11-18 04:30,18,45.27,45.35,45.22,45.22,47
20161201|2016-11-18 05:00,18,45.29,45.36,45.22,45.36,9
20161201|2016-11-18 05:30,18,45.32,45.63,45.32,45.63,21
20161201|2016-11-18 06:00,18,45.57,45.58,45.49,45.58,8
20161201|2016-11-18 06:30,18,45.7,45.75,45.55,45.69,169
20161201|2016-11-18 07:00,18,45.67,45.67,45.45,45.54,26
20161201|2016-11-18 07:30,18,45.53,45.54,45.31,45.35,13
20161201|2016-11-18 08:00,18,45.42,45.56,45.4,45.55,70
20161201|2016-11-18 08:30,18,45.75,45.75,45.56,45.58,315
20161201|2016-11-18 09:00,18,45.56,45.56,45.08,45.2,278
20161201|2016-11-18 09:30,18,45.19,45.2,44.83,44.83,108
20161201|2016-11-18 10:00,18,44.96,45.19,44.96,45.18,18
20161201|2016-11-18 10:30,18,45.21,45.21,45.04,45.04,5
20161201|2016-11-18 11:00,18,45.05,45.36,45.05,45.36,47
20161201|2016-11-18 11:30,18,45.49,45.57,45.45,45.46,124
20161201|2016-11-18 12:00,18,45.4,45.41,45.01,45.14,53
20161201|2016-11-18 12:30,18,45.2,45.4,45.15,45.29,186
20161201|2016-11-18 13:00,18,45.31,45.71,45.31,45.71,83
20170101|2015-05-05 13:00,5,65.5,65.5,65.5,65.5,1
20170101|2015-09-22 13:00,22,52.1,52.1,52.1,52.1,30
20170101|2015-10-08 11:00,8,54.03,54.03,54.03,54.03,1
20170101|2015-12-29 10:00,29,44,44.08,44,44.08,30
20170101|2016-02-29 10:00,29,40.75,40.75,40.75,40.75,15
20170101|2016-03-29 10:00,29,42.54,42.54,42.47,42.47,3
20170101|2016-03-29 10:30,29,42.4,42.4,42.4,42.4,1
20170101|2016-03-30 11:30,30,43.15,43.15,43.03,43.03,2
20170101|2016-03-31 13:00,31,43.19,43.27,43.19,43.27,31
20170101|2016-04-01 11:30,1,41.65,41.65,41.65,41.65,1
20170101|2016-04-01 12:30,1,41.87,41.88,41.87,41.88,2
20170101|2016-04-01 13:00,1,42.02,42.03,41.93,41.93,4
20170101|2016-04-04 07:30,4,41.38,41.38,41.38,41.38,1
20170101|2016-04-04 08:30,4,41.19,41.29,41.19,41.27,7
20170101|2016-04-04 09:30,4,41.45,41.45,41.45,41.45,1
20170101|2016-04-04 11:30,4,40.94,40.94,40.94,40.94,1
20170101|2016-04-05 13:30,5,40.48,40.48,40.48,40.48,1
20170101|2016-04-06 08:30,6,41.03,41.03,40.88,40.88,3
20170101|2016-04-06 10:30,6,41.9,41.9,41.9,41.9,1
20170101|2016-04-07 08:00,7,41.7,41.7,41.7,41.7,1
20170101|2016-04-07 11:00,7,41.34,41.34,41.34,41.34,2
20170101|2016-04-08 07:30,8,43.01,43.01,43.01,43.01,1
20170101|2016-04-08 09:00,8,43.25,43.25,43.25,43.25,1
20170101|2016-04-08 10:30,8,43.38,43.38,43.38,43.38,1
20170101|2016-04-11 15:00,11,44.7,44.7,44.7,44.7,1
20170101|2016-04-12 04:30,12,45.07,45.07,45.07,45.07,6
20170101|2016-04-12 08:00,12,44.75,44.99,44.75,44.99,3
20170101|2016-04-12 09:30,12,45.2,45.4,45.2,45.4,4
20170101|2016-04-12 12:00,12,45.74,45.74,45.71,45.71,46
20170101|2016-04-12 13:30,12,45.9,45.9,45.9,45.9,2
20170101|2016-04-12 14:00,12,45.91,45.91,45.91,45.91,1
20170101|2016-04-12 15:00,12,46.02,46.02,46.02,46.02,2
20170101|2016-04-13 08:00,13,45.66,45.66,45.66,45.66,2
20170101|2016-04-13 12:30,13,45.96,45.96,45.96,45.96,3
20170101|2016-04-13 14:30,13,45.68,45.68,45.66,45.66,5
20170101|2016-04-15 07:30,15,44.29,44.29,44.29,44.29,1
20170101|2016-04-15 09:00,15,43.89,43.89,43.89,43.89,1
20170101|2016-04-15 10:00,15,44.19,44.19,44.19,44.19,1
20170101|2016-04-15 10:30,15,44.17,44.17,44.17,44.17,1
20170101|2016-04-15 11:00,15,44.05,44.05,44.05,44.05,1
20170101|2016-04-15 13:00,15,44.55,44.55,44.55,44.55,1
20170101|2016-04-17 21:30,18,42.58,42.58,42.54,42.54,3
20170101|2016-04-18 04:30,18,43.35,43.46,43.35,43.46,4
20170101|2016-04-18 07:00,18,42.72,42.72,42.72,42.72,1
20170101|2016-04-18 08:30,18,43.19,43.19,43.19,43.19,1
20170101|2016-04-18 09:00,18,43.36,43.36,43.36,43.36,1
20170101|2016-04-18 10:30,18,44.11,44.39,44.11,44.38,4
20170101|2016-04-18 12:30,18,44.26,44.26,44.26,44.26,1
20170101|2016-04-19 08:00,19,44.44,44.44,44.44,44.44,2
20170101|2016-04-19 09:00,19,44.99,44.99,44.99,44.99,1
20170101|2016-04-19 09:30,19,45.38,45.38,45.38,45.38,1
20170101|2016-04-19 10:00,19,45.17,45.17,45.16,45.16,7
20170101|2016-04-20 00:00,20,44.21,44.21,44.21,44.21,1
20170101|2016-04-20 07:00,20,44.74,44.74,44.74,44.74,1
20170101|2016-04-20 08:00,20,44.36,44.38,44.36,44.38,3
20170101|2016-04-20 10:00,20,45.56,45.56,45.56,45.56,2
20170101|2016-04-21 07:30,21,46.68,46.68,46.68,46.68,1
20170101|2016-04-21 08:00,21,46.32,46.32,46.32,46.32,1
20170101|2016-04-21 09:30,21,46.02,46.03,46.02,46.03,3
20170101|2016-04-21 10:30,21,46.17,46.17,46.17,46.17,4
20170101|2016-04-21 12:00,21,45.97,45.97,45.97,45.97,3
20170101|2016-04-22 09:30,22,46.7,46.7,46.7,46.7,2
20170101|2016-04-22 11:00,22,46.48,46.48,46.48,46.48,1
20170101|2016-04-25 13:00,25,45.9,45.9,45.9,45.9,1
20170101|2016-04-26 08:00,26,46.5,46.5,46.5,46.5,1
20170101|2016-04-26 11:00,26,47.04,47.04,47.04,47.04,1
20170101|2016-04-26 12:30,26,46.94,46.94,46.94,46.94,6
20170101|2016-04-27 09:00,27,47.61,47.61,47.61,47.61,1
20170101|2016-04-28 08:00,28,48.06,48.06,48.05,48.05,2
20170101|2016-04-28 08:30,28,48.16,48.16,48.16,48.16,1
20170101|2016-04-28 11:30,28,48.42,48.42,48.42,48.42,1
20170101|2016-04-29 09:00,29,48.55,48.55,48.55,48.55,3
20170101|2016-04-29 12:30,29,48.22,48.25,48.22,48.25,55
20170101|2016-04-29 13:00,29,48.08,48.1,48.08,48.1,60
20170101|2016-05-02 11:30,2,47.25,47.25,47.23,47.23,7
20170101|2016-05-02 12:30,2,47.47,47.47,47.46,47.46,2
20170101|2016-05-02 13:00,2,47.48,47.52,47.48,47.52,45
20170101|2016-05-03 00:30,3,47.48,47.48,47.48,47.48,2
20170101|2016-05-03 02:30,3,47.55,47.55,47.55,47.55,6
20170101|2016-05-03 07:30,3,46.83,46.83,46.83,46.83,45
20170101|2016-05-03 08:30,3,46.72,46.72,46.72,46.72,1
20170101|2016-05-03 09:30,3,46.37,46.46,46.37,46.46,12
20170101|2016-05-03 10:30,3,46.59,46.59,46.59,46.59,3
20170101|2016-05-03 11:00,3,46.5,46.5,46.5,46.5,45
20170101|2016-05-03 13:00,3,46.3,46.3,46.3,46.3,1
20170101|2016-05-04 07:30,4,47.15,47.15,47.15,47.15,50
20170101|2016-05-04 08:00,4,47.15,47.15,47.15,47.15,3
20170101|2016-05-04 08:30,4,47.27,47.27,47.27,47.27,10
20170101|2016-05-04 11:30,4,46.15,46.15,46.15,46.15,17
20170101|2016-05-04 12:00,4,46.14,46.14,46.14,46.14,15
20170101|2016-05-04 13:00,4,46.34,46.34,46.34,46.34,1
20170101|2016-05-05 07:00,5,47.8,47.82,47.8,47.82,11
20170101|2016-05-05 09:30,5,47.66,47.66,47.35,47.35,2
20170101|2016-05-05 10:30,5,47.42,47.47,47.42,47.47,4
20170101|2016-05-05 11:30,5,47.11,47.14,47.11,47.14,22
20170101|2016-05-06 06:30,6,46.13,46.13,46.13,46.13,18
20170101|2016-05-06 09:00,6,47.12,47.12,47.12,47.12,2
20170101|2016-05-06 09:30,6,47.27,47.27,47.12,47.12,4
20170101|2016-05-06 10:30,6,47.5,47.68,47.5,47.68,5
20170101|2016-05-09 06:30,9,47.52,47.52,47.52,47.52,1
20170101|2016-05-09 08:30,9,46.8,46.81,46.8,46.81,3
20170101|2016-05-09 09:30,9,46.58,46.58,46.58,46.58,1
20170101|2016-05-09 19:30,10,45.84,45.84,45.84,45.84,1
20170101|2016-05-10 04:30,10,46.6,46.6,46.6,46.6,1
20170101|2016-05-10 14:00,10,47.53,47.53,47.53,47.53,1
20170101|2016-05-11 06:00,11,47.6,47.6,47.6,47.6,1
20170101|2016-05-11 09:30,11,47.9,47.9,47.9,47.9,10
20170101|2016-05-11 13:00,11,49.09,49.09,49.09,49.09,17
20170101|2016-05-12 08:00,12,49.43,49.43,49.43,49.43,2
20170101|2016-05-12 10:00,12,48.64,48.64,48.64,48.64,80
20170101|2016-05-12 12:30,12,48.94,48.94,48.94,48.94,1
20170101|2016-05-13 06:30,13,49.05,49.05,49.05,49.05,5
20170101|2016-05-13 10:00,13,49.17,49.17,49.17,49.17,1
20170101|2016-05-13 11:00,13,49.2,49.2,49.12,49.12,11
20170101|2016-05-13 12:30,13,49.04,49.04,49.04,49.04,1
20170101|2016-05-16 08:30,16,50.12,50.12,50.12,50.12,1
20170101|2016-05-16 09:30,16,50.03,50.03,50.03,50.03,3
20170101|2016-05-16 12:30,16,49.94,49.94,49.94,49.94,1
20170101|2016-05-16 13:00,16,50.04,50.04,50.04,50.04,16
20170101|2016-05-16 23:00,17,50.54,50.54,50.54,50.54,1
20170101|2016-05-17 01:30,17,50.67,50.67,50.67,50.67,1
20170101|2016-05-17 15:30,17,50.85,50.85,50.85,50.85,1
20170101|2016-05-18 07:30,18,50.46,50.46,50.46,50.46,3
20170101|2016-05-18 09:30,18,50.7,50.82,50.7,50.79,10
20170101|2016-05-18 10:00,18,50.71,50.79,50.71,50.79,4
20170101|2016-05-18 10:30,18,51.14,51.14,51.14,51.14,2
20170101|2016-05-18 12:00,18,50.99,50.99,50.99,50.99,1
20170101|2016-05-18 13:00,18,50.48,50.48,50.47,50.47,3
20170101|2016-05-18 13:30,18,50.48,50.48,50.46,50.46,5
20170101|2016-05-18 14:00,18,50.17,50.17,50.17,50.17,1
20170101|2016-05-19 05:30,19,49.49,49.49,49.49,49.49,1
20170101|2016-05-19 08:30,19,49.28,49.28,49.28,49.28,1
20170101|2016-05-19 10:00,19,49.22,49.22,49.22,49.22,1
20170101|2016-05-19 10:30,19,49.72,49.79,49.72,49.79,2
20170101|2016-05-19 11:00,19,50.14,50.14,50.05,50.05,4
20170101|2016-05-19 12:30,19,50.11,50.11,50.11,50.11,1
20170101|2016-05-19 13:00,19,50.2,50.32,50.19,50.31,7
20170101|2016-05-20 08:00,20,50.35,50.35,50.35,50.35,7
20170101|2016-05-20 08:30,20,50.06,50.06,50.06,50.06,11
20170101|2016-05-20 10:00,20,50.22,50.22,50.18,50.2,8
20170101|2016-05-20 10:30,20,50.32,50.32,50.32,50.32,1
20170101|2016-05-23 08:30,23,49.44,49.44,49.44,49.44,2
20170101|2016-05-23 09:00,23,49.63,49.83,49.63,49.83,7
20170101|2016-05-23 10:00,23,49.89,49.91,49.89,49.91,13
20170101|2016-05-23 11:00,23,49.57,49.57,49.57,49.57,1
20170101|2016-05-23 13:00,23,49.8,49.8,49.8,49.8,1
20170101|2016-05-24 06:30,24,49.9,49.91,49.9,49.91,2
20170101|2016-05-24 08:00,24,50.2,50.2,50.2,50.2,2
20170101|2016-05-24 08:30,24,50.17,50.17,50.17,50.17,1
20170101|2016-05-24 09:00,24,50.27,50.41,50.27,50.41,8
20170101|2016-05-24 09:30,24,50.66,50.69,50.66,50.69,6
20170101|2016-05-24 10:00,24,50.59,50.59,50.59,50.59,10
20170101|2016-05-24 10:30,24,50.35,50.35,50.35,50.35,4
20170101|2016-05-24 12:00,24,50.53,50.57,50.53,50.53,5
20170101|2016-05-24 12:30,24,50.6,50.6,50.6,50.6,4
20170101|2016-05-24 15:30,24,50.79,50.82,50.79,50.82,3
20170101|2016-05-25 08:30,25,50.94,51.06,50.94,51.06,4
20170101|2016-05-25 09:00,25,51.08,51.08,50.97,50.97,4
20170101|2016-05-25 09:30,25,51.16,51.16,50.6,50.61,25
20170101|2016-05-25 11:30,25,50.81,50.81,50.81,50.81,2
20170101|2016-05-25 12:00,25,50.98,50.98,50.98,50.98,1
20170101|2016-05-25 13:00,25,51.34,51.34,51.34,51.34,3
20170101|2016-05-25 13:30,25,51.41,51.42,51.41,51.42,2
20170101|2016-05-26 06:30,26,51.73,51.73,51.73,51.73,1
20170101|2016-05-26 07:30,26,51.59,51.59,51.59,51.59,1
20170101|2016-05-26 09:30,26,50.99,50.99,50.99,50.99,3
20170101|2016-05-26 10:30,26,51.46,51.46,51.46,51.46,1
20170101|2016-05-26 11:00,26,51.54,51.54,51.54,51.54,1
20170101|2016-05-26 13:00,26,51.46,51.46,51.27,51.27,28
20170101|2016-05-26 13:30,26,51.26,51.26,51.26,51.26,1
20170101|2016-05-27 07:30,27,50.94,50.94,50.61,50.61,39
20170101|2016-05-27 08:00,27,50.66,50.66,50.66,50.66,1
20170101|2016-05-27 15:00,27,51.4,51.4,51.4,51.4,2
20170101|2016-05-31 07:30,31,51.3,51.3,51.3,51.3,3
20170101|2016-05-31 08:30,31,51.51,51.52,51.51,51.52,2
20170101|2016-05-31 09:00,31,51.67,51.67,51.65,51.65,6
20170101|2016-05-31 09:30,31,51.75,51.77,51.75,51.77,2
20170101|2016-05-31 12:00,31,51.78,51.78,51.78,51.78,1
20170101|2016-06-01 08:00,1,50.27,50.27,49.96,49.96,19
20170101|2016-06-01 09:00,1,50.18,50.23,50.18,50.23,2
20170101|2016-06-01 10:00,1,51.04,51.04,50.99,50.99,3
20170101|2016-06-01 10:30,1,50.86,50.86,50.86,50.86,1
20170101|2016-06-01 11:00,1,51.16,51.16,51.07,51.07,47
20170101|2016-06-01 11:30,1,50.89,50.89,50.82,50.82,5
20170101|2016-06-01 13:00,1,50.82,50.82,50.8,50.8,8
20170101|2016-06-01 19:00,2,50.91,50.91,50.91,50.91,3
20170101|2016-06-02 08:00,2,50.12,50.32,50.12,50.32,2
20170101|2016-06-02 08:30,2,50.48,50.48,50.48,50.48,8
20170101|2016-06-02 10:00,2,50.67,50.78,50.67,50.78,11
20170101|2016-06-02 10:30,2,51.07,51.24,51.07,51.24,7
20170101|2016-06-02 11:00,2,51.26,51.28,51.26,51.28,2
20170101|2016-06-02 11:30,2,51.31,51.42,51.24,51.24,5
20170101|2016-06-03 07:30,3,51.11,51.12,50.76,51.12,4
20170101|2016-06-03 08:00,3,50.94,50.94,50.94,50.94,1
20170101|2016-06-03 09:30,3,50.62,50.62,50.62,50.62,2
20170101|2016-06-03 10:00,3,50.69,50.69,50.69,50.69,1
20170101|2016-06-03 10:30,3,50.72,50.77,50.72,50.75,10
20170101|2016-06-03 11:00,3,50.95,50.95,50.95,50.95,2
20170101|2016-06-03 12:00,3,50.45,50.45,50.45,50.45,1
20170101|2016-06-03 12:30,3,50.53,50.53,50.53,50.53,1
20170101|2016-06-03 13:00,3,50.63,50.63,50.63,50.63,1
20170101|2016-06-03 14:30,3,50.83,50.83,50.83,50.83,2
20170101|2016-06-05 23:00,6,51.13,51.13,51.13,51.13,3
20170101|2016-06-06 07:00,6,51.58,51.58,51.58,51.58,1
20170101|2016-06-06 08:00,6,51.58,51.58,51.56,51.56,7
20170101|2016-06-06 10:30,6,51.74,51.74,51.74,51.74,1
20170101|2016-06-06 11:00,6,51.53,51.53,51.53,51.53,1
20170101|2016-06-06 12:30,6,51.34,51.34,51.34,51.34,1
20170101|2016-06-06 13:00,6,51.73,51.73,51.73,51.73,1
20170101|2016-06-07 07:30,7,52.26,52.26,52.26,52.26,1
20170101|2016-06-07 09:00,7,52.09,52.16,52.09,52.16,2
20170101|2016-06-07 09:30,7,52,52,51.99,51.99,4
20170101|2016-06-07 10:30,7,52.08,52.08,52.08,52.08,1
20170101|2016-06-07 13:00,7,52.3,52.44,52.29,52.44,4
20170101|2016-06-07 15:30,7,52.48,52.49,52.47,52.47,3
20170101|2016-06-08 07:30,8,53.21,53.21,53.21,53.21,1
20170101|2016-06-08 08:30,8,53.33,53.33,53.33,53.33,1
20170101|2016-06-08 10:00,8,53.14,53.14,52.87,53.04,8
20170101|2016-06-08 11:30,8,53.19,53.19,53.19,53.19,1
20170101|2016-06-08 13:00,8,53.41,53.41,53.41,53.41,4
20170101|2016-06-08 13:30,8,53.36,53.36,53.36,53.36,15
20170101|2016-06-09 09:30,9,52.74,52.9,52.74,52.9,18
20170101|2016-06-09 14:30,9,52.93,52.93,52.93,52.93,2
20170101|2016-06-10 07:30,10,52.2,52.2,52.19,52.19,11
20170101|2016-06-10 10:30,10,52,52,51.97,51.97,2
20170101|2016-06-10 11:00,10,51.92,51.92,51.92,51.92,2
20170101|2016-06-10 12:30,10,51.86,51.86,51.86,51.86,10
20170101|2016-06-10 13:00,10,51.84,51.84,51.61,51.63,12
20170101|2016-06-10 13:30,10,51.64,51.64,51.64,51.64,1
20170101|2016-06-12 20:00,13,51.05,51.05,51.05,51.05,1
20170101|2016-06-12 20:30,13,50.97,50.97,50.97,50.97,1
20170101|2016-06-13 03:00,13,51.31,51.31,51.31,51.31,1
20170101|2016-06-13 03:30,13,51.31,51.31,51.31,51.31,9
20170101|2016-06-13 06:00,13,51.29,51.29,51.21,51.21,11
20170101|2016-06-13 08:00,13,50.94,50.94,50.94,50.94,1
20170101|2016-06-13 08:30,13,51.38,51.38,51.38,51.38,1
20170101|2016-06-13 09:30,13,51.76,51.76,51.76,51.76,1
20170101|2016-06-13 10:00,13,51.68,51.72,51.68,51.72,2
20170101|2016-06-14 02:00,14,50.81,50.81,50.81,50.81,3
20170101|2016-06-14 02:30,14,50.91,50.91,50.91,50.91,1
20170101|2016-06-14 03:00,14,50.77,50.77,50.77,50.77,1
20170101|2016-06-14 06:00,14,50.88,50.88,50.88,50.88,1
20170101|2016-06-14 07:00,14,50.71,50.71,50.71,50.71,3
20170101|2016-06-14 09:30,14,50.91,50.91,50.91,50.91,4
20170101|2016-06-14 11:30,14,50.81,50.81,50.8,50.8,3
20170101|2016-06-14 12:00,14,50.87,50.87,50.87,50.87,1
20170101|2016-06-14 13:00,14,50.97,50.97,50.97,50.97,1
20170101|2016-06-14 13:30,14,50.98,50.98,50.98,50.98,1
20170101|2016-06-14 15:00,14,50.84,50.84,50.84,50.84,1
20170101|2016-06-14 15:30,14,50.85,50.85,50.59,50.59,3
20170101|2016-06-15 08:00,15,50.02,50.02,50.02,50.02,15
20170101|2016-06-15 08:30,15,50.1,50.1,50.1,50.1,2
20170101|2016-06-15 09:30,15,50.75,50.88,50.67,50.83,8
20170101|2016-06-15 10:00,15,50.82,50.93,50.82,50.93,2
20170101|2016-06-15 13:00,15,50.36,50.36,50.32,50.32,2
20170101|2016-06-15 13:30,15,50.24,50.24,50.24,50.24,1
20170101|2016-06-16 07:30,16,49.57,49.57,49.57,49.57,3
20170101|2016-06-16 08:00,16,49.59,49.59,49.59,49.59,1
20170101|2016-06-16 08:30,16,49.52,49.52,49.41,49.41,4
20170101|2016-06-16 09:00,16,49.15,49.15,49.15,49.15,4
20170101|2016-06-16 09:30,16,48.84,48.88,48.84,48.88,3
20170101|2016-06-16 10:00,16,49.03,49.08,49.03,49.08,3
20170101|2016-06-16 11:30,16,49.09,49.31,49.09,49.23,10
20170101|2016-06-16 12:00,16,49.21,49.21,48.81,48.81,3
20170101|2016-06-16 13:00,16,49.02,49.02,49.02,49.02,1
20170101|2016-06-16 13:30,16,48.85,48.85,48.82,48.82,3
20170101|2016-06-16 15:00,16,48.78,48.78,48.78,48.78,1
20170101|2016-06-17 07:00,17,49.86,49.86,49.86,49.86,1
20170101|2016-06-17 07:30,17,49.79,49.79,49.79,49.79,9
20170101|2016-06-17 08:00,17,49.8,49.8,49.8,49.8,1
20170101|2016-06-17 08:30,17,49.81,49.81,49.73,49.73,4
20170101|2016-06-17 09:00,17,49.96,49.96,49.96,49.96,1
20170101|2016-06-17 09:30,17,50.21,50.21,50.21,50.21,6
20170101|2016-06-17 10:00,17,50.19,50.19,50.19,50.19,3
20170101|2016-06-17 11:00,17,50.06,50.11,50.05,50.11,6
20170101|2016-06-17 12:00,17,50.1,50.1,50.1,50.1,1
20170101|2016-06-17 13:00,17,50.15,50.62,50.15,50.62,10
20170101|2016-06-17 13:30,17,50.58,50.6,50.58,50.6,5
20170101|2016-06-20 02:30,20,51.48,51.48,51.48,51.48,1
20170101|2016-06-20 03:00,20,51.41,51.41,51.41,51.41,1
20170101|2016-06-20 05:00,20,51.3,51.3,51.3,51.3,1
20170101|2016-06-20 06:30,20,51.42,51.42,51.42,51.42,12
20170101|2016-06-20 07:30,20,51.48,51.48,51.48,51.48,1
20170101|2016-06-20 08:00,20,51.46,51.61,51.46,51.61,6
20170101|2016-06-20 08:30,20,51.26,51.26,51.15,51.15,2
20170101|2016-06-20 09:00,20,51.38,51.38,51.38,51.38,1
20170101|2016-06-20 10:30,20,51.62,51.62,51.62,51.62,2
20170101|2016-06-20 11:00,20,51.84,51.84,51.84,51.84,1
20170101|2016-06-20 11:30,20,51.83,51.83,51.78,51.78,5
20170101|2016-06-20 12:30,20,51.7,51.7,51.7,51.7,1
20170101|2016-06-20 13:00,20,51.76,51.76,51.76,51.76,6
20170101|2016-06-20 13:30,20,51.96,51.96,51.96,51.96,1
20170101|2016-06-21 05:30,21,51.4,51.4,51.4,51.4,2
20170101|2016-06-21 07:30,21,51.06,51.06,51.06,51.06,1
20170101|2016-06-21 08:00,21,51.02,51.02,51.02,51.02,1
20170101|2016-06-21 08:30,21,51.32,51.32,51.32,51.32,1
20170101|2016-06-21 09:00,21,51.32,51.32,51.06,51.09,8
20170101|2016-06-21 10:00,21,51.32,51.32,51.32,51.32,1
20170101|2016-06-21 11:00,21,51.32,51.32,51.32,51.32,2
20170101|2016-06-21 11:30,21,51.42,51.5,51.42,51.5,30
20170101|2016-06-21 12:30,21,51.69,51.69,51.69,51.69,1
20170101|2016-06-21 13:00,21,51.7,52.08,51.7,52.08,11
20170101|2016-06-21 13:30,21,52.03,52.03,52.03,52.03,2
20170101|2016-06-21 15:30,21,52.31,52.36,52.28,52.28,5
20170101|2016-06-22 05:30,22,52.38,52.38,52.38,52.38,1
20170101|2016-06-22 07:30,22,52.16,52.16,52.16,52.16,1
20170101|2016-06-22 09:30,22,52.1,52.1,51.84,51.89,12
20170101|2016-06-22 10:00,22,51.71,51.71,51.64,51.64,2
20170101|2016-06-22 10:30,22,51.3,51.3,51.3,51.3,1
20170101|2016-06-22 11:00,22,51.29,51.29,51.29,51.29,2
20170101|2016-06-22 12:00,22,51.4,51.4,51.16,51.16,2
20170101|2016-06-22 12:30,22,50.73,50.77,50.73,50.77,4
20170101|2016-06-22 13:00,22,50.98,51.5,50.98,51.5,5
20170101|2016-06-22 13:30,22,51.47,51.47,51.47,51.47,6
20170101|2016-06-22 15:00,22,51.41,51.41,51.41,51.41,21
20170101|2016-06-23 04:00,23,51.67,51.67,51.67,51.67,1
20170101|2016-06-23 08:00,23,52.07,52.07,52.07,52.07,1
20170101|2016-06-23 08:30,23,52.01,52.01,52,52,2
20170101|2016-06-23 09:30,23,51.77,51.81,51.74,51.74,15
20170101|2016-06-23 10:00,23,51.69,51.82,51.69,51.82,8
20170101|2016-06-23 11:00,23,51.82,51.82,51.82,51.82,10
20170101|2016-06-23 12:00,23,52,52,51.94,51.94,5
20170101|2016-06-23 12:30,23,52.04,52.04,52.02,52.02,18
20170101|2016-06-23 13:00,23,52.18,52.18,52.18,52.18,1
20170101|2016-06-23 13:30,23,52.41,52.41,52.35,52.35,2
20170101|2016-06-23 14:30,23,52.39,52.39,52.39,52.39,1
20170101|2016-06-23 15:00,23,52.49,52.49,52.49,52.49,1
20170101|2016-06-23 20:00,24,50.66,50.66,50.66,50.66,1
20170101|2016-06-23 23:00,24,49.59,49.59,49.53,49.53,2
20170101|2016-06-24 00:00,24,49.51,49.51,49.51,49.51,1
20170101|2016-06-24 00:30,24,50.1,50.1,50,50,7
20170101|2016-06-24 01:00,24,50.04,50.78,50.04,50.78,10
20170101|2016-06-24 01:30,24,50.16,50.33,50.16,50.25,5
20170101|2016-06-24 02:00,24,50.05,50.05,50.05,50.05,1
20170101|2016-06-24 02:30,24,50.44,50.44,50.44,50.44,1
20170101|2016-06-24 04:30,24,50.4,50.4,50.4,50.4,1
20170101|2016-06-24 05:00,24,49.94,49.94,49.92,49.92,2
20170101|2016-06-24 06:30,24,50.03,50.19,50.03,50.19,2
20170101|2016-06-24 07:00,24,50.29,50.3,50.29,50.3,13
20170101|2016-06-24 07:30,24,50.19,50.19,50.14,50.15,5
20170101|2016-06-24 08:00,24,49.85,49.85,49.71,49.71,5
20170101|2016-06-24 08:30,24,49.89,50.34,49.88,50.24,8
20170101|2016-06-24 09:00,24,50.23,50.59,50.23,50.33,20
20170101|2016-06-24 10:00,24,50.17,50.17,50.1,50.1,6
20170101|2016-06-24 10:30,24,50.28,50.32,50.27,50.27,3
20170101|2016-06-24 11:00,24,50.27,50.27,50.08,50.08,6
20170101|2016-06-24 12:00,24,50.27,50.27,50.27,50.27,1
20170101|2016-06-24 13:00,24,50.21,50.39,49.93,49.93,28
20170101|2016-06-24 13:30,24,49.93,49.93,49.93,49.93,4
20170101|2016-06-24 14:00,24,49.95,49.95,49.95,49.95,1
20170101|2016-06-27 06:00,27,49.61,49.61,49.61,49.61,1
20170101|2016-06-27 07:00,27,49.19,49.23,49.19,49.23,6
20170101|2016-06-27 08:30,27,49.21,49.22,49.07,49.07,4
20170101|2016-06-27 09:00,27,49.06,49.06,49.06,49.06,1
20170101|2016-06-27 09:30,27,48.99,49.07,48.87,48.91,6
20170101|2016-06-27 10:00,27,48.96,48.96,48.96,48.96,1
20170101|2016-06-27 11:00,27,48.86,48.86,48.74,48.77,5
20170101|2016-06-27 11:30,27,48.61,48.66,48.61,48.65,20
20170101|2016-06-27 12:30,27,48.47,48.57,48.47,48.53,16
20170101|2016-06-27 13:00,27,48.5,49,48.43,49,18
20170101|2016-06-28 00:00,28,49.54,49.54,49.54,49.54,1
20170101|2016-06-28 02:00,28,49.66,49.66,49.66,49.66,2
20170101|2016-06-28 07:00,28,50.09,50.13,50.09,50.13,2
20170101|2016-06-28 07:30,28,50.23,50.23,50.23,50.23,1
20170101|2016-06-28 08:00,28,50.1,50.1,50.08,50.08,2
20170101|2016-06-28 08:30,28,50.24,50.24,50.24,50.24,1
20170101|2016-06-28 09:00,28,50.38,50.38,49.92,49.92,15
20170101|2016-06-28 09:30,28,49.88,49.88,49.63,49.63,13
20170101|2016-06-28 10:00,28,49.64,49.69,49.64,49.66,6
20170101|2016-06-28 11:00,28,49.86,49.86,49.82,49.86,16
20170101|2016-06-28 11:30,28,49.87,50.05,49.87,50.03,10
20170101|2016-06-28 13:00,28,50.41,50.6,50.41,50.6,10
20170101|2016-06-28 13:30,28,50.59,50.59,50.52,50.52,7
20170101|2016-06-28 15:00,28,50.65,50.65,50.65,50.65,2
20170101|2016-06-28 15:30,28,50.67,50.67,50.67,50.67,1
20170101|2016-06-28 20:30,29,50.95,50.95,50.95,50.95,1
20170101|2016-06-29 07:00,29,50.86,50.91,50.86,50.9,11
20170101|2016-06-29 08:00,29,50.76,50.77,50.76,50.77,17
20170101|2016-06-29 08:30,29,50.88,50.92,50.88,50.92,2
20170101|2016-06-29 09:00,29,51.14,51.19,51.14,51.19,3
20170101|2016-06-29 09:30,29,51.19,51.7,51.17,51.69,10
20170101|2016-06-29 10:00,29,51.82,51.95,51.79,51.95,12
20170101|2016-06-29 10:30,29,51.87,51.87,51.83,51.84,11
20170101|2016-06-29 11:00,29,51.84,51.97,51.84,51.97,14
20170101|2016-06-29 12:30,29,51.91,52.21,51.91,52.21,6
20170101|2016-06-29 13:00,29,52.42,52.68,52.4,52.68,7
20170101|2016-06-29 13:30,29,52.27,52.27,52.27,52.27,1
20170101|2016-06-29 14:00,29,52.25,52.25,52.25,52.25,1
20170101|2016-06-29 15:00,29,52.2,52.2,52.2,52.2,4
20170101|2016-06-30 06:00,30,52.04,52.04,52.04,52.04,1
20170101|2016-06-30 06:30,30,52.01,52.01,51.92,51.92,5
20170101|2016-06-30 10:00,30,51.7,51.7,51.7,51.7,2
20170101|2016-06-30 10:30,30,51.45,51.45,51.39,51.39,8
20170101|2016-06-30 11:30,30,51.33,51.4,51.33,51.4,3
20170101|2016-06-30 12:00,30,51.4,51.4,51.4,51.4,18
20170101|2016-06-30 12:30,30,51.72,51.73,51.72,51.73,4
20170101|2016-06-30 13:00,30,51.94,51.97,50.87,50.87,24
20170101|2016-06-30 13:30,30,51.01,51.01,50.95,50.95,2
20170101|2016-06-30 14:00,30,51.08,51.08,51.08,51.08,4
20170101|2016-06-30 15:00,30,51.02,51.03,51.02,51.03,3
20170101|2016-07-01 03:30,1,50.79,50.79,50.76,50.76,14
20170101|2016-07-01 07:30,1,50.82,50.82,50.82,50.82,1
20170101|2016-07-01 08:30,1,51.03,51.03,51.03,51.03,1
20170101|2016-07-01 09:00,1,51.36,51.36,51.35,51.35,2
20170101|2016-07-01 10:00,1,51.09,51.12,51.09,51.12,2
20170101|2016-07-01 11:00,1,51.05,51.07,51.01,51.07,32
20170101|2016-07-01 11:30,1,51.03,51.28,51.01,51.25,184
20170101|2016-07-01 12:00,1,51.22,51.36,51.07,51.36,184
20170101|2016-07-01 12:30,1,51.36,51.44,51.34,51.35,30
20170101|2016-07-01 13:00,1,51.46,51.82,51.42,51.82,151
20170101|2016-07-01 13:30,1,51.78,51.85,51.75,51.85,36
20170101|2016-07-01 14:00,1,51.87,52.06,51.86,52.03,93
20170101|2016-07-01 14:30,1,52.03,52.11,51.96,52.1,94
20170101|2016-07-04 10:00,4,51.71,51.71,51.71,51.71,1
20170101|2016-07-05 02:00,5,51.07,51.07,50.95,50.95,2
20170101|2016-07-05 06:30,5,50.53,50.53,50.53,50.53,1
20170101|2016-07-05 07:00,5,50.37,50.37,50.37,50.37,5
20170101|2016-07-05 08:00,5,50.49,50.49,50.3,50.3,8
20170101|2016-07-05 08:30,5,50.26,50.26,50.26,50.26,1
20170101|2016-07-05 09:00,5,49.86,49.86,49.86,49.86,1
20170101|2016-07-05 09:30,5,49.95,49.95,49.77,49.77,3
20170101|2016-07-05 10:30,5,49.74,49.74,49.74,49.74,2
20170101|2016-07-05 11:00,5,49.74,49.74,49.74,49.74,1
20170101|2016-07-05 11:30,5,49.68,49.68,49.42,49.43,3
20170101|2016-07-05 12:00,5,49.45,49.45,49.45,49.45,2
20170101|2016-07-05 12:30,5,49.43,49.43,49.43,49.43,1
20170101|2016-07-05 13:00,5,49.7,49.7,49.44,49.63,11
20170101|2016-07-05 15:30,5,49.85,49.85,49.85,49.85,1
20170101|2016-07-05 23:30,6,49.37,49.39,49.37,49.39,2
20170101|2016-07-06 01:30,6,49.66,49.66,49.66,49.66,1
20170101|2016-07-06 05:30,6,49.12,49.12,49.12,49.12,2
20170101|2016-07-06 07:00,6,49.19,49.19,49.07,49.07,2
20170101|2016-07-06 08:30,6,49.44,49.48,49.44,49.48,9
20170101|2016-07-06 09:00,6,49.5,49.59,49.26,49.26,6
20170101|2016-07-06 09:30,6,48.98,49.21,48.98,49.21,6
20170101|2016-07-06 10:00,6,49.46,49.46,49.33,49.33,2
20170101|2016-07-06 10:30,6,49.28,49.67,49.28,49.66,21
20170101|2016-07-06 11:00,6,49.66,50.01,49.66,50.01,7
20170101|2016-07-06 11:30,6,50.02,50.02,50.02,50.02,1
20170101|2016-07-06 13:00,6,50.16,50.55,50.16,50.31,22
20170101|2016-07-06 13:30,6,50.23,50.23,50.08,50.11,3
20170101|2016-07-06 14:30,6,50.28,50.28,50.28,50.28,2
20170101|2016-07-06 15:30,6,50.51,50.56,50.51,50.56,2
20170101|2016-07-07 06:30,7,50.82,50.82,50.82,50.82,1
20170101|2016-07-07 08:00,7,50.99,50.99,50.99,50.99,1
20170101|2016-07-07 08:30,7,50.99,50.99,50.91,50.91,5
20170101|2016-07-07 09:00,7,50.8,50.8,50.79,50.79,2
20170101|2016-07-07 09:30,7,50.78,50.78,50.65,50.65,3
20170101|2016-07-07 10:00,7,50.21,50.21,49.37,49.37,22
20170101|2016-07-07 10:30,7,49.14,49.14,49.14,49.14,4
20170101|2016-07-07 11:00,7,48.99,48.99,48.71,48.71,3
20170101|2016-07-07 11:30,7,48.9,48.9,48.9,48.9,3
20170101|2016-07-07 12:00,7,48.36,48.36,47.82,48.17,12
20170101|2016-07-07 12:30,7,48.17,48.33,48.17,48.33,6
20170101|2016-07-07 13:00,7,48.18,48.34,48.07,48.17,11
20170101|2016-07-07 13:30,7,48.13,48.13,48.1,48.1,4
20170101|2016-07-07 14:30,7,48.05,48.13,48.05,48.13,4
20170101|2016-07-07 15:00,7,48.14,48.14,48.14,48.14,1
20170101|2016-07-08 05:30,8,48.39,48.39,48.39,48.39,1
20170101|2016-07-08 06:00,8,48.49,48.55,48.49,48.55,10
20170101|2016-07-08 07:00,8,48.5,48.5,48.38,48.5,6
20170101|2016-07-08 07:30,8,48.55,48.77,48.35,48.72,15
20170101|2016-07-08 08:00,8,48.51,48.56,48.51,48.56,3
20170101|2016-07-08 08:30,8,48.64,48.64,48.64,48.64,1
20170101|2016-07-08 09:00,8,48.65,48.65,48.18,48.18,4
20170101|2016-07-08 09:30,8,48.1,48.1,48.1,48.1,1
20170101|2016-07-08 10:00,8,48.07,48.07,48.07,48.07,1
20170101|2016-07-08 11:00,8,48.24,48.24,48.21,48.22,4
20170101|2016-07-08 12:00,8,48.24,48.45,48.24,48.45,13
20170101|2016-07-08 12:30,8,48.45,48.45,48.45,48.45,1
20170101|2016-07-08 13:00,8,48.39,48.46,48.07,48.44,19
20170101|2016-07-08 13:30,8,48.35,48.35,48.26,48.26,51
20170101|2016-07-11 01:30,11,48.09,48.09,48.09,48.09,1
20170101|2016-07-11 05:30,11,47.84,47.84,47.84,47.84,1
20170101|2016-07-11 06:00,11,48,48,48,48,1
20170101|2016-07-11 06:30,11,48.2,48.2,48.2,48.2,2
20170101|2016-07-11 07:00,11,48.34,48.41,48.34,48.37,4
20170101|2016-07-11 07:30,11,48.56,48.61,48.56,48.61,6
20170101|2016-07-11 08:30,11,48.7,48.82,48.5,48.53,10
20170101|2016-07-11 09:30,11,48.44,48.58,48.44,48.58,2
20170101|2016-07-11 10:00,11,48.33,48.37,48.33,48.37,3
20170101|2016-07-11 10:30,11,48.27,48.27,48.27,48.27,1
20170101|2016-07-11 11:30,11,48.3,48.3,47.96,47.96,17
20170101|2016-07-11 12:00,11,48.21,48.21,48.21,48.21,1
20170101|2016-07-11 12:30,11,48.18,48.18,48.18,48.18,1
20170101|2016-07-11 13:00,11,48.25,48.37,48.25,48.35,4
20170101|2016-07-11 14:00,11,48.03,48.04,48.03,48.04,4
20170101|2016-07-12 04:00,12,48.95,48.95,48.95,48.95,1
20170101|2016-07-12 05:30,12,49.03,49.03,49.03,49.03,1
20170101|2016-07-12 08:00,12,49.56,49.64,49.45,49.64,3
20170101|2016-07-12 08:30,12,49.53,49.53,49.33,49.33,2
20170101|2016-07-12 09:00,12,49.33,49.33,49.11,49.11,12
20170101|2016-07-12 09:30,12,49.16,49.26,49.16,49.26,3
20170101|2016-07-12 10:00,12,49.42,49.42,49.42,49.42,4
20170101|2016-07-12 10:30,12,49.75,49.97,49.75,49.95,12
20170101|2016-07-12 11:00,12,49.87,49.87,49.87,49.87,1
20170101|2016-07-12 11:30,12,50.13,50.14,50.08,50.1,31
20170101|2016-07-12 12:30,12,50.15,50.22,50.15,50.22,6
20170101|2016-07-12 13:00,12,50.19,50.19,50.11,50.11,3
20170101|2016-07-12 13:30,12,50.07,50.07,49.94,49.94,5
20170101|2016-07-12 14:00,12,49.92,49.92,49.92,49.92,1
20170101|2016-07-12 14:30,12,49.98,49.98,49.98,49.98,1
20170101|2016-07-12 15:30,12,49.7,49.7,49.7,49.7,1
20170101|2016-07-13 03:30,13,49.26,49.42,49.26,49.42,5
20170101|2016-07-13 05:30,13,49.24,49.24,49.24,49.24,3
20170101|2016-07-13 06:30,13,49.37,49.37,49.37,49.37,5
20170101|2016-07-13 07:30,13,49.59,49.59,49.59,49.59,2
20170101|2016-07-13 08:30,13,49.18,49.18,49.14,49.14,5
20170101|2016-07-13 09:00,13,49.38,49.45,49.25,49.25,4
20170101|2016-07-13 09:30,13,49.44,49.76,48.36,48.36,36
20170101|2016-07-13 10:00,13,48.22,48.31,48.02,48.04,24
20170101|2016-07-13 10:30,13,47.99,47.99,47.92,47.92,10
20170101|2016-07-13 11:00,13,48.26,48.26,48.14,48.14,8
20170101|2016-07-13 12:00,13,47.97,47.97,47.97,47.97,1
20170101|2016-07-13 13:00,13,47.82,48.01,47.82,48.01,15
20170101|2016-07-14 00:30,14,48.49,48.49,48.49,48.49,1
20170101|2016-07-14 03:30,14,48.18,48.18,48.18,48.18,1
20170101|2016-07-14 06:30,14,48.81,48.86,48.81,48.86,5
20170101|2016-07-14 07:30,14,48.61,48.85,48.61,48.85,6
20170101|2016-07-14 08:00,14,48.68,48.68,48.54,48.54,5
20170101|2016-07-14 08:30,14,48.5,48.66,48.5,48.66,4
20170101|2016-07-14 09:00,14,48.51,48.51,48.25,48.25,6
20170101|2016-07-14 09:30,14,48.51,48.61,48.51,48.61,5
20170101|2016-07-14 10:00,14,48.7,48.82,48.7,48.8,11
20170101|2016-07-14 10:30,14,48.88,48.88,48.65,48.65,10
20170101|2016-07-14 12:00,14,48.6,48.6,48.6,48.6,1
20170101|2016-07-14 12:30,14,48.76,48.76,48.73,48.73,5
20170101|2016-07-14 13:00,14,49.02,49.06,48.98,49,33
20170101|2016-07-15 04:00,15,48.4,48.4,48.4,48.4,2
20170101|2016-07-15 06:00,15,48.67,48.67,48.67,48.67,2
20170101|2016-07-15 06:30,15,48.83,48.83,48.83,48.83,1
20170101|2016-07-15 07:30,15,49.23,49.41,49.22,49.41,5
20170101|2016-07-15 08:00,15,49.33,49.33,49.33,49.33,1
20170101|2016-07-15 08:30,15,49.4,49.4,49.4,49.4,2
20170101|2016-07-15 09:00,15,49.34,49.48,49.31,49.48,3
20170101|2016-07-15 09:30,15,49.36,49.36,49.35,49.36,16
20170101|2016-07-15 10:00,15,48.88,48.93,48.88,48.93,7
20170101|2016-07-15 11:30,15,49.03,49.03,49.03,49.03,1
20170101|2016-07-15 12:00,15,49.02,49.02,49.02,49.02,2
20170101|2016-07-15 12:30,15,49.04,49.1,49.04,49.1,3
20170101|2016-07-15 13:00,15,49.13,49.13,49.13,49.13,1
20170101|2016-07-15 14:00,15,49.11,49.11,49.08,49.08,2
20170101|2016-07-15 15:00,15,49.1,49.1,49.1,49.1,2
20170101|2016-07-17 22:00,18,49.27,49.27,49.27,49.27,1
20170101|2016-07-18 04:30,18,49.1,49.1,49.1,49.1,8
20170101|2016-07-18 05:00,18,48.98,48.98,48.98,48.98,1
20170101|2016-07-18 06:00,18,48.77,48.77,48.77,48.77,3
20170101|2016-07-18 07:00,18,48.57,48.57,48.57,48.57,4
20170101|2016-07-18 07:30,18,48.43,48.44,48.43,48.44,4
20170101|2016-07-18 08:00,18,48.29,48.43,48.26,48.43,10
20170101|2016-07-18 08:30,18,48.37,48.37,48.16,48.22,18
20170101|2016-07-18 09:00,18,48.23,48.24,48.23,48.23,5
20170101|2016-07-18 09:30,18,48.27,48.28,48.27,48.28,2
20170101|2016-07-18 10:00,18,48.04,48.16,48.01,48.03,28
20170101|2016-07-18 10:30,18,48.24,48.34,48.23,48.33,8
20170101|2016-07-18 11:00,18,48.41,48.41,48.41,48.41,1
20170101|2016-07-18 12:00,18,48.35,48.35,48.35,48.35,1
20170101|2016-07-18 12:30,18,48.45,48.45,48.45,48.45,1
20170101|2016-07-18 13:00,18,48.43,48.43,48.3,48.42,5
20170101|2016-07-18 13:30,18,48.51,48.53,48.51,48.52,8
20170101|2016-07-18 15:30,18,48.38,48.38,48.38,48.38,1
20170101|2016-07-19 07:00,19,48.88,48.88,48.85,48.85,2
20170101|2016-07-19 07:30,19,48.64,48.64,48.37,48.38,18
20170101|2016-07-19 08:00,19,48.32,48.47,48.32,48.45,6
20170101|2016-07-19 08:30,19,48.38,48.38,48.16,48.16,7
20170101|2016-07-19 09:00,19,48.14,48.29,48.13,48.29,13
20170101|2016-07-19 09:30,19,48.41,48.41,48.41,48.41,1
20170101|2016-07-19 10:00,19,48.48,48.48,48.37,48.37,2
20170101|2016-07-19 10:30,19,48.36,48.36,48.36,48.36,1
20170101|2016-07-19 11:30,19,48.27,48.32,48.27,48.3,9
20170101|2016-07-19 12:30,19,48.27,48.27,48.27,48.27,3
20170101|2016-07-19 13:00,19,48.12,48.12,48.12,48.12,1
20170101|2016-07-19 14:00,19,48.21,48.21,48.21,48.21,2
20170101|2016-07-19 15:00,19,48.21,48.21,48.19,48.19,3
20170101|2016-07-19 15:30,19,48.2,48.22,48.18,48.22,5
20170101|2016-07-20 04:30,20,48.4,48.4,48.4,48.4,3
20170101|2016-07-20 05:30,20,48.29,48.29,48.29,48.29,1
20170101|2016-07-20 07:00,20,48.17,48.17,48.17,48.17,1
20170101|2016-07-20 07:30,20,47.96,47.96,47.72,47.72,4
20170101|2016-07-20 08:00,20,47.62,47.62,47.39,47.43,16
20170101|2016-07-20 08:30,20,47.5,47.54,47.5,47.51,4
20170101|2016-07-20 09:00,20,47.66,47.84,47.65,47.74,7
20170101|2016-07-20 09:30,20,47.81,48.56,47.48,48.56,76
20170101|2016-07-20 10:00,20,48.47,48.49,48.3,48.49,8
20170101|2016-07-20 10:30,20,48.48,48.83,48.48,48.83,7
20170101|2016-07-20 13:00,20,48.48,48.52,48.41,48.5,6
20170101|2016-07-20 13:30,20,48.48,48.48,48.48,48.48,1
20170101|2016-07-20 15:00,20,48.47,48.48,48.47,48.48,33
20170101|2016-07-20 21:00,21,48.74,48.74,48.74,48.74,3
20170101|2016-07-21 03:00,21,48.7,48.71,48.65,48.65,11
20170101|2016-07-21 03:30,21,48.52,48.52,48.52,48.52,5
20170101|2016-07-21 06:00,21,48.27,48.3,48.27,48.3,10
20170101|2016-07-21 06:30,21,48.38,48.38,48.37,48.37,3
20170101|2016-07-21 07:00,21,48.26,48.28,48.19,48.28,7
20170101|2016-07-21 07:30,21,48.42,48.42,48.42,48.42,3
20170101|2016-07-21 08:00,21,48.4,48.4,48.4,48.4,3
20170101|2016-07-21 09:00,21,48.25,48.25,48.13,48.13,8
20170101|2016-07-21 09:30,21,48.16,48.16,48.15,48.15,5
20170101|2016-07-21 10:00,21,48.18,48.18,47.98,47.98,3
20170101|2016-07-21 10:30,21,47.68,47.68,47.67,47.67,2
20170101|2016-07-21 11:00,21,47.73,47.73,47.73,47.73,1
20170101|2016-07-21 11:30,21,47.65,47.65,47.65,47.65,2
20170101|2016-07-21 12:00,21,47.85,47.85,47.83,47.83,2
20170101|2016-07-21 12:30,21,47.67,47.67,47.67,47.67,1
20170101|2016-07-21 13:00,21,47.62,47.62,47.61,47.61,3
20170101|2016-07-21 14:00,21,47.42,47.45,47.34,47.34,24
20170101|2016-07-22 07:30,22,47.47,47.47,47.47,47.47,1
20170101|2016-07-22 08:30,22,47.13,47.2,46.85,46.85,13
20170101|2016-07-22 09:00,22,46.68,46.79,46.67,46.79,24
20170101|2016-07-22 09:30,22,46.68,46.84,46.68,46.84,5
20170101|2016-07-22 10:00,22,46.8,47,46.8,47,49
20170101|2016-07-22 10:30,22,46.74,46.74,46.49,46.49,27
20170101|2016-07-22 11:00,22,46.58,46.58,46.58,46.58,1
20170101|2016-07-22 12:00,22,46.52,46.53,46.48,46.48,18
20170101|2016-07-22 12:30,22,46.42,46.42,46.42,46.42,1
20170101|2016-07-22 13:00,22,46.65,46.92,46.63,46.91,35
20170101|2016-07-22 13:30,22,46.97,46.97,46.97,46.97,2
20170101|2016-07-25 01:00,25,46.81,46.81,46.81,46.81,1
20170101|2016-07-25 06:30,25,46.48,46.52,46.44,46.52,19
20170101|2016-07-25 07:30,25,46.3,46.32,46.23,46.23,19
20170101|2016-07-25 08:00,25,46.35,46.35,46.18,46.18,13
20170101|2016-07-25 08:30,25,46.17,46.17,46.11,46.11,3
20170101|2016-07-25 09:00,25,46.26,46.26,46,46,7
20170101|2016-07-25 09:30,25,46.05,46.05,46.05,46.05,2
20170101|2016-07-25 10:30,25,46.01,46.01,45.85,45.85,16
20170101|2016-07-25 11:00,25,45.93,45.93,45.83,45.83,11
20170101|2016-07-25 11:30,25,45.83,45.9,45.77,45.88,28
20170101|2016-07-25 12:00,25,45.82,45.83,45.82,45.82,4
20170101|2016-07-25 12:30,25,45.92,45.92,45.92,45.92,1
20170101|2016-07-25 13:00,25,45.97,46.03,45.9,45.9,6
20170101|2016-07-25 13:30,25,46.01,46.01,46,46,14
20170101|2016-07-25 14:00,25,45.96,45.97,45.96,45.97,12
20170101|2016-07-26 02:00,26,46.12,46.12,46.12,46.12,1
20170101|2016-07-26 06:30,26,45.63,45.64,45.62,45.62,3
20170101|2016-07-26 08:00,26,45.76,45.86,45.76,45.86,7
20170101|2016-07-26 08:30,26,45.78,46.01,45.76,45.76,25
20170101|2016-07-26 09:00,26,45.81,45.83,45.64,45.71,9
20170101|2016-07-26 09:30,26,45.71,45.71,45.55,45.59,22
20170101|2016-07-26 10:00,26,45.5,45.71,45.5,45.71,28
20170101|2016-07-26 10:30,26,45.81,45.83,45.67,45.67,9
20170101|2016-07-26 11:30,26,45.68,45.7,45.68,45.7,2
20170101|2016-07-26 13:00,26,45.59,45.59,45.59,45.59,3
20170101|2016-07-26 13:30,26,45.79,45.79,45.79,45.79,4
20170101|2016-07-26 14:00,26,45.76,45.76,45.74,45.74,3
20170101|2016-07-26 14:30,26,45.73,45.73,45.73,45.73,2
20170101|2016-07-26 15:30,26,45.46,45.46,45.46,45.46,2
20170101|2016-07-27 07:30,27,45.6,45.66,45.58,45.66,6
20170101|2016-07-27 08:00,27,45.65,45.81,45.65,45.67,17
20170101|2016-07-27 08:30,27,45.77,45.77,45.77,45.77,1
20170101|2016-07-27 09:00,27,45.89,45.93,45.78,45.89,13
20170101|2016-07-27 09:30,27,45.49,45.49,44.82,44.91,93
20170101|2016-07-27 10:00,27,44.87,45.09,44.87,45.09,12
20170101|2016-07-27 10:30,27,44.97,44.97,44.89,44.9,4
20170101|2016-07-27 11:00,27,44.79,44.84,44.76,44.84,17
20170101|2016-07-27 11:30,27,44.72,44.77,44.56,44.56,30
20170101|2016-07-27 12:00,27,44.57,44.57,44.57,44.57,3
20170101|2016-07-27 12:30,27,44.77,44.77,44.77,44.77,1
20170101|2016-07-27 13:00,27,44.53,44.71,44.47,44.71,8
20170101|2016-07-27 13:30,27,44.74,44.74,44.74,44.74,2
20170101|2016-07-27 14:00,27,44.8,44.84,44.8,44.82,10
20170101|2016-07-27 14:30,27,44.61,44.62,44.58,44.62,54
20170101|2016-07-27 15:00,27,44.74,44.74,44.53,44.56,5
20170101|2016-07-27 23:30,28,44.74,44.74,44.71,44.71,2
20170101|2016-07-28 01:00,28,44.65,44.65,44.65,44.65,1
20170101|2016-07-28 02:30,28,44.6,44.6,44.6,44.6,6
20170101|2016-07-28 03:00,28,44.65,44.65,44.65,44.65,1
20170101|2016-07-28 06:00,28,44.58,44.58,44.57,44.57,2
20170101|2016-07-28 06:30,28,44.72,44.72,44.72,44.72,2
20170101|2016-07-28 07:00,28,44.85,44.85,44.75,44.78,20
20170101|2016-07-28 07:30,28,44.78,44.78,44.65,44.67,15
20170101|2016-07-28 08:00,28,44.65,44.65,44.63,44.65,3
20170101|2016-07-28 08:30,28,44.64,44.67,44.63,44.67,5
20170101|2016-07-28 09:00,28,44.53,44.53,44.32,44.41,4
20170101|2016-07-28 09:30,28,44.41,44.41,44.15,44.25,7
20170101|2016-07-28 10:00,28,44.18,44.26,44.17,44.22,14
20170101|2016-07-28 10:30,28,44.1,44.13,44.01,44.03,21
20170101|2016-07-28 11:00,28,44.04,44.04,43.96,43.96,17
20170101|2016-07-28 11:30,28,43.9,43.9,43.9,43.9,1
20170101|2016-07-28 12:00,28,43.91,43.93,43.9,43.9,14
20170101|2016-07-28 12:30,28,43.95,43.95,43.95,43.95,2
20170101|2016-07-28 13:00,28,43.94,44.15,43.9,43.94,14
20170101|2016-07-28 14:00,28,43.88,43.93,43.88,43.93,11
20170101|2016-07-28 21:00,29,44.01,44.01,44.01,44.01,3
20170101|2016-07-28 21:30,29,43.97,43.97,43.97,43.97,1
20170101|2016-07-29 03:30,29,43.44,43.44,43.44,43.44,1
20170101|2016-07-29 04:00,29,43.42,43.42,43.42,43.42,3
20170101|2016-07-29 04:30,29,43.56,43.56,43.56,43.56,2
20170101|2016-07-29 07:00,29,43.43,43.44,43.43,43.44,2
20170101|2016-07-29 07:30,29,43.45,43.78,43.45,43.78,5
20170101|2016-07-29 08:00,29,43.82,43.87,43.82,43.87,4
20170101|2016-07-29 08:30,29,43.51,43.6,43.49,43.54,13
20170101|2016-07-29 09:00,29,43.61,43.66,43.61,43.65,6
20170101|2016-07-29 09:30,29,43.63,44.38,43.63,44.21,106
20170101|2016-07-29 10:00,29,44.13,44.37,44.13,44.13,34
20170101|2016-07-29 10:30,29,44.06,44.09,44.04,44.09,12
20170101|2016-07-29 11:00,29,44.15,44.15,44.09,44.09,11
20170101|2016-07-29 11:30,29,44,44,43.92,43.97,19
20170101|2016-07-29 12:00,29,44.07,44.19,44.07,44.19,19
20170101|2016-07-29 13:00,29,44.31,44.49,44.26,44.49,35
20170101|2016-07-29 14:00,29,44.35,44.35,44.35,44.35,2
20170101|2016-07-31 22:30,1,44.71,44.71,44.71,44.71,2
20170101|2016-08-01 06:30,1,43.98,44.07,43.98,44.07,6
20170101|2016-08-01 07:00,1,44.17,44.17,44.05,44.05,13
20170101|2016-08-01 07:30,1,44.03,44.03,43.89,43.89,13
20170101|2016-08-01 08:00,1,43.91,43.91,43.83,43.83,10
20170101|2016-08-01 08:30,1,43.71,43.71,43.64,43.64,8
20170101|2016-08-01 09:00,1,43.62,43.66,43.57,43.58,21
20170101|2016-08-01 10:00,1,43.53,43.53,43.26,43.26,12
20170101|2016-08-01 10:30,1,43.13,43.27,43.08,43.25,17
20170101|2016-08-01 11:00,1,43.21,43.21,43.05,43.05,25
20170101|2016-08-01 11:30,1,42.95,43.09,42.88,43.03,265
20170101|2016-08-01 12:00,1,43.01,43.06,43.01,43.02,37
20170101|2016-08-01 12:30,1,43.01,43.01,42.94,42.97,76
20170101|2016-08-01 13:00,1,43.11,43.16,42.9,43.08,234
20170101|2016-08-01 13:30,1,43.1,43.1,43.07,43.07,5
20170101|2016-08-01 14:00,1,43.03,43.03,43.03,43.03,1
20170101|2016-08-02 02:30,2,43.18,43.18,43.18,43.18,1
20170101|2016-08-02 04:00,2,43.42,43.43,43.42,43.43,10
20170101|2016-08-02 04:30,2,43.45,43.49,43.45,43.49,3
20170101|2016-08-02 05:30,2,43.6,43.72,43.59,43.72,10
20170101|2016-08-02 06:00,2,43.69,43.69,43.67,43.67,4
20170101|2016-08-02 06:30,2,43.64,43.64,43.64,43.64,1
20170101|2016-08-02 07:00,2,43.57,43.75,43.57,43.68,6
20170101|2016-08-02 07:30,2,43.67,43.7,43.67,43.7,6
20170101|2016-08-02 08:00,2,43.62,43.84,43.4,43.78,44
20170101|2016-08-02 08:30,2,43.72,43.84,43.72,43.83,6
20170101|2016-08-02 09:00,2,43.8,43.83,43.48,43.55,24
20170101|2016-08-02 09:30,2,43.44,43.44,43.12,43.12,27
20170101|2016-08-02 10:00,2,43.13,43.17,42.87,42.87,7
20170101|2016-08-02 10:30,2,42.79,42.79,42.42,42.47,63
20170101|2016-08-02 11:00,2,42.55,42.66,42.5,42.58,17
20170101|2016-08-02 11:30,2,42.5,42.54,42.41,42.41,6
20170101|2016-08-02 12:00,2,42.39,42.47,42.39,42.45,5
20170101|2016-08-02 13:00,2,42.56,42.63,42.45,42.63,14
20170101|2016-08-02 13:30,2,42.68,42.69,42.68,42.69,6
20170101|2016-08-02 14:00,2,42.64,42.68,42.64,42.68,17
20170101|2016-08-02 14:30,2,42.68,42.71,42.68,42.71,19
20170101|2016-08-02 15:00,2,42.67,42.67,42.67,42.67,4
20170101|2016-08-02 15:30,2,42.8,42.8,42.8,42.8,1
20170101|2016-08-02 19:00,3,42.82,42.82,42.82,42.82,1
20170101|2016-08-03 00:00,3,42.7,42.7,42.7,42.7,1
20170101|2016-08-03 01:00,3,42.61,42.61,42.61,42.61,4
20170101|2016-08-03 03:30,3,42.81,42.81,42.8,42.8,3
20170101|2016-08-03 05:00,3,42.9,42.9,42.9,42.9,1
20170101|2016-08-03 06:00,3,42.77,42.77,42.77,42.77,3
20170101|2016-08-03 07:00,3,42.83,42.83,42.83,42.83,1
20170101|2016-08-03 07:30,3,42.95,43,42.95,43,17
20170101|2016-08-03 08:00,3,43.05,43.05,42.59,42.73,75
20170101|2016-08-03 08:30,3,42.66,43.02,42.66,43.02,31
20170101|2016-08-03 09:00,3,43.02,43.2,42.98,43.2,12
20170101|2016-08-03 09:30,3,43.04,43.43,42.34,43.19,155
20170101|2016-08-03 10:00,3,43.07,43.39,42.92,43.24,17
20170101|2016-08-03 10:30,3,43.34,43.55,43.34,43.55,17
20170101|2016-08-03 11:00,3,43.69,43.84,43.66,43.66,15
20170101|2016-08-03 11:30,3,43.69,43.69,43.69,43.69,5
20170101|2016-08-03 12:00,3,43.78,43.78,43.69,43.69,2
20170101|2016-08-03 12:30,3,43.73,43.99,43.73,43.83,11
20170101|2016-08-03 13:00,3,43.69,43.83,43.69,43.75,32
20170101|2016-08-03 13:30,3,43.73,43.73,43.73,43.73,8
20170101|2016-08-03 14:30,3,44.02,44.02,44,44,5
20170101|2016-08-04 02:00,4,43.72,43.74,43.72,43.74,4
20170101|2016-08-04 04:30,4,43.44,43.44,43.44,43.44,1
20170101|2016-08-04 05:00,4,43.32,43.32,43.32,43.32,1
20170101|2016-08-04 06:00,4,43.48,43.48,43.48,43.48,9
20170101|2016-08-04 07:00,4,43.66,43.7,43.66,43.69,15
20170101|2016-08-04 07:30,4,43.63,43.63,43.63,43.63,2
20170101|2016-08-04 08:00,4,43.42,43.5,43.42,43.5,12
20170101|2016-08-04 08:30,4,43.65,43.88,43.65,43.88,20
20170101|2016-08-04 09:00,4,43.51,43.51,43.37,43.49,12
20170101|2016-08-04 09:30,4,43.77,43.8,43.52,43.64,22
20170101|2016-08-04 10:00,4,43.76,43.98,43.73,43.95,19
20170101|2016-08-04 10:30,4,43.98,44.51,43.98,44.51,16
20170101|2016-08-04 11:00,4,44.54,44.77,44.54,44.64,52
20170101|2016-08-04 11:30,4,44.61,44.86,44.59,44.78,63
20170101|2016-08-04 12:00,4,44.72,44.72,44.6,44.6,37
20170101|2016-08-04 12:30,4,44.65,44.66,44.65,44.66,3
20170101|2016-08-04 13:00,4,44.66,44.85,44.63,44.82,30
20170101|2016-08-04 13:30,4,44.69,44.69,44.68,44.68,3
20170101|2016-08-04 15:00,4,44.65,44.65,44.65,44.65,1
20170101|2016-08-04 15:30,4,44.7,44.7,44.7,44.7,1
20170101|2016-08-04 22:00,5,44.43,44.43,44.43,44.43,1
20170101|2016-08-05 00:30,5,44.41,44.41,44.41,44.41,2
20170101|2016-08-05 02:30,5,44.65,44.65,44.54,44.54,13
20170101|2016-08-05 03:00,5,44.5,44.5,44.5,44.5,2
20170101|2016-08-05 04:30,5,44.55,44.55,44.55,44.55,3
20170101|2016-08-05 05:30,5,44.34,44.38,44.34,44.38,12
20170101|2016-08-05 06:00,5,44.5,44.5,44.5,44.5,5
20170101|2016-08-05 07:00,5,44.48,44.79,44.48,44.74,21
20170101|2016-08-05 07:30,5,44.5,44.91,44.5,44.81,45
20170101|2016-08-05 08:00,5,44.63,44.74,44.55,44.74,8
20170101|2016-08-05 08:30,5,44.57,44.57,44.19,44.19,18
20170101|2016-08-05 09:00,5,44.52,44.58,44.25,44.29,22
20170101|2016-08-05 09:30,5,44.06,44.26,44.01,44.26,64
20170101|2016-08-05 10:00,5,44.35,44.44,44.12,44.12,14
20170101|2016-08-05 10:30,5,44.12,44.16,44.12,44.16,7
20170101|2016-08-05 12:00,5,44.34,44.35,44.34,44.35,10
20170101|2016-08-05 12:30,5,44.45,44.48,44.45,44.48,6
20170101|2016-08-05 13:00,5,44.64,44.79,44.64,44.79,4
20170101|2016-08-05 13:30,5,44.75,44.8,44.74,44.78,8
20170101|2016-08-05 14:00,5,44.82,44.82,44.82,44.82,1
20170101|2016-08-05 14:30,5,44.82,44.84,44.82,44.84,3
20170101|2016-08-07 21:30,8,44.77,44.77,44.77,44.77,1
20170101|2016-08-08 00:30,8,44.86,44.86,44.86,44.86,1
20170101|2016-08-08 01:00,8,45.09,45.09,45.09,45.09,5
20170101|2016-08-08 03:00,8,45.2,45.21,45.2,45.21,3
20170101|2016-08-08 04:00,8,45.28,45.28,45.28,45.28,1
20170101|2016-08-08 05:00,8,45.3,45.3,45.3,45.3,1
20170101|2016-08-08 06:00,8,45.32,45.32,45.32,45.32,1
20170101|2016-08-08 06:30,8,45.44,45.45,45.44,45.45,4
20170101|2016-08-08 07:00,8,45.52,45.52,45.52,45.52,1
20170101|2016-08-08 07:30,8,45.47,45.48,45.43,45.47,8
20170101|2016-08-08 08:00,8,45.4,45.45,45.27,45.45,5
20170101|2016-08-08 08:30,8,45.52,45.68,45.52,45.68,15
20170101|2016-08-08 09:00,8,45.67,45.84,45.67,45.84,13
20170101|2016-08-08 09:30,8,45.99,45.99,45.77,45.78,11
20170101|2016-08-08 10:00,8,45.8,45.88,45.7,45.81,27
20170101|2016-08-08 10:30,8,45.68,45.85,45.68,45.85,15
20170101|2016-08-08 11:00,8,45.87,45.9,45.82,45.82,13
20170101|2016-08-08 11:30,8,45.9,45.91,45.87,45.91,62
20170101|2016-08-08 12:30,8,45.88,46.09,45.88,46.09,20
20170101|2016-08-08 13:00,8,46.1,46.12,45.78,45.78,39
20170101|2016-08-08 13:30,8,45.82,45.82,45.59,45.59,42
20170101|2016-08-08 14:00,8,45.56,45.56,45.56,45.56,9
20170101|2016-08-08 14:30,8,45.61,45.61,45.58,45.58,37
20170101|2016-08-08 22:00,9,45.52,45.52,45.52,45.52,1
20170101|2016-08-08 22:30,9,45.47,45.47,45.35,45.35,2
20170101|2016-08-09 01:30,9,45.42,45.42,45.42,45.42,1
20170101|2016-08-09 02:00,9,45.28,45.28,45.28,45.28,1
20170101|2016-08-09 04:30,9,45.87,45.87,45.87,45.87,7
20170101|2016-08-09 05:30,9,46.01,46.01,46.01,46.01,11
20170101|2016-08-09 06:00,9,46.01,46.01,46.01,46.01,5
20170101|2016-08-09 06:30,9,45.83,45.9,45.83,45.9,2
20170101|2016-08-09 07:00,9,46.03,46.03,45.87,45.88,33
20170101|2016-08-09 07:30,9,45.71,45.71,45.64,45.64,10
20170101|2016-08-09 08:00,9,45.79,46.02,45.79,46.02,5
20170101|2016-08-09 08:30,9,46,46.15,46,46.15,17
20170101|2016-08-09 09:00,9,46.18,46.18,45.97,46.14,9
20170101|2016-08-09 09:30,9,46.02,46.02,45.61,45.76,14
20170101|2016-08-09 10:00,9,45.74,45.83,45.74,45.83,5
20170101|2016-08-09 10:30,9,45.85,45.91,45.8,45.83,11
20170101|2016-08-09 11:00,9,45.89,45.89,45.88,45.88,4
20170101|2016-08-09 11:30,9,45.73,45.73,45.54,45.54,12
20170101|2016-08-09 12:00,9,45.49,45.49,45.47,45.47,6
20170101|2016-08-09 12:30,9,45.51,45.51,45.5,45.5,7
20170101|2016-08-09 13:00,9,45.56,45.6,45.51,45.51,21
20170101|2016-08-09 13:30,9,45.41,45.42,45.41,45.42,7
20170101|2016-08-09 14:00,9,45.42,45.51,45.42,45.5,51
20170101|2016-08-09 14:30,9,45.58,45.58,45.58,45.58,1
20170101|2016-08-09 15:30,9,45.41,45.59,45.41,45.45,10
20170101|2016-08-10 01:30,10,45.28,45.28,45.28,45.28,1
20170101|2016-08-10 04:00,10,44.99,45.17,44.99,45.17,3
20170101|2016-08-10 07:30,10,45.57,45.57,45.57,45.57,1
20170101|2016-08-10 08:00,10,45.62,45.92,45.62,45.92,20
20170101|2016-08-10 08:30,10,45.72,45.75,45.7,45.7,3
20170101|2016-08-10 09:00,10,45.89,45.89,45.77,45.77,8
20170101|2016-08-10 09:30,10,45.74,46.12,45.28,45.33,65
20170101|2016-08-10 10:00,10,45.46,45.47,44.95,44.98,47
20170101|2016-08-10 10:30,10,44.95,44.95,44.71,44.85,37
20170101|2016-08-10 11:00,10,44.82,44.99,44.82,44.99,42
20170101|2016-08-10 11:30,10,44.85,44.85,44.75,44.75,3
20170101|2016-08-10 12:00,10,45,45,45,45,2
20170101|2016-08-10 12:30,10,45.01,45.01,44.9,44.9,4
20170101|2016-08-10 13:00,10,44.77,44.77,44.66,44.69,13
20170101|2016-08-10 13:30,10,44.52,44.52,44.5,44.5,4
20170101|2016-08-10 14:00,10,44.55,44.55,44.55,44.55,3
20170101|2016-08-10 14:30,10,44.5,44.5,44.43,44.45,6
20170101|2016-08-10 19:00,11,44.4,44.4,44.37,44.37,2
20170101|2016-08-11 03:00,11,44.17,44.18,44.17,44.18,7
20170101|2016-08-11 03:30,11,44.12,44.25,44.12,44.25,8
20170101|2016-08-11 04:00,11,44.33,44.33,44.33,44.33,2
20170101|2016-08-11 04:30,11,44.45,44.45,44.45,44.45,2
20170101|2016-08-11 08:30,11,45.03,45.19,45.01,45.19,25
20170101|2016-08-11 09:00,11,45.18,45.53,45.18,45.53,53
20170101|2016-08-11 09:30,11,45.66,45.93,45.59,45.87,56
20170101|2016-08-11 10:00,11,45.94,46.24,45.9,46.24,35
20170101|2016-08-11 10:30,11,46.1,46.11,46.05,46.05,4
20170101|2016-08-11 11:00,11,46.12,46.63,46.12,46.63,26
20170101|2016-08-11 11:30,11,46.71,46.71,46.33,46.35,19
20170101|2016-08-11 12:00,11,46.44,46.44,46.43,46.43,2
20170101|2016-08-11 12:30,11,46.47,46.48,46.43,46.48,4
20170101|2016-08-11 13:00,11,46.45,46.56,46.2,46.38,59
20170101|2016-08-11 13:30,11,46.36,46.36,46.28,46.28,5
20170101|2016-08-11 14:00,11,46.23,46.23,46.22,46.22,7
20170101|2016-08-11 15:00,11,46.25,46.25,46.25,46.25,1
20170101|2016-08-11 15:30,11,46.38,46.38,46.38,46.38,1
20170101|2016-08-11 20:00,12,46.48,46.48,46.48,46.48,1
20170101|2016-08-11 21:30,12,46.47,46.54,46.47,46.52,6
20170101|2016-08-11 23:30,12,46.84,46.84,46.84,46.84,1
20170101|2016-08-12 01:30,12,46.67,46.67,46.67,46.67,2
20170101|2016-08-12 03:00,12,46.42,46.42,46.42,46.42,2
20170101|2016-08-12 03:30,12,46.33,46.33,46.33,46.33,3
20170101|2016-08-12 04:00,12,46.27,46.69,46.27,46.69,18
20170101|2016-08-12 04:30,12,46.41,46.41,46.35,46.38,4
20170101|2016-08-12 05:30,12,46.39,46.39,46.39,46.39,1
20170101|2016-08-12 06:00,12,46.29,46.29,46.15,46.15,2
20170101|2016-08-12 07:30,12,46.27,46.52,46.16,46.16,8
20170101|2016-08-12 08:00,12,46.41,46.57,46.41,46.56,8
20170101|2016-08-12 08:30,12,46.56,46.74,46.56,46.74,19
20170101|2016-08-12 09:00,12,46.52,46.56,46.52,46.56,4
20170101|2016-08-12 09:30,12,46.57,46.73,46.57,46.72,34
20170101|2016-08-12 10:00,12,46.83,47.18,46.83,46.99,62
20170101|2016-08-12 10:30,12,47.04,47.05,46.88,47,26
20170101|2016-08-12 11:00,12,46.99,47.12,46.98,47.09,35
20170101|2016-08-12 11:30,12,47.1,47.18,47.1,47.18,20
20170101|2016-08-12 12:00,12,46.98,46.99,46.64,46.96,41
20170101|2016-08-12 12:30,12,47.03,47.04,47.01,47.03,8
20170101|2016-08-12 13:00,12,47.07,47.24,47.05,47.23,41
20170101|2016-08-12 13:30,12,47.15,47.17,47.12,47.16,12
20170101|2016-08-14 19:00,15,47.31,47.31,47.31,47.31,2
20170101|2016-08-14 21:30,15,47.57,47.57,47.57,47.57,1
20170101|2016-08-15 02:30,15,47.76,47.76,47.76,47.76,1
20170101|2016-08-15 03:30,15,47.57,47.57,47.57,47.57,2
20170101|2016-08-15 04:00,15,47.57,47.57,47.36,47.36,6
20170101|2016-08-15 04:30,15,47.27,47.27,47.27,47.27,1
20170101|2016-08-15 06:30,15,47.18,47.18,47.18,47.18,3
20170101|2016-08-15 07:00,15,47.2,47.45,47.2,47.45,9
20170101|2016-08-15 07:30,15,47.33,47.53,47.33,47.45,9
20170101|2016-08-15 08:00,15,47.62,47.62,47.59,47.6,8
20170101|2016-08-15 08:30,15,47.8,47.98,47.6,47.66,124
20170101|2016-08-15 09:00,15,47.8,48.05,47.67,48.03,54
20170101|2016-08-15 09:30,15,48.04,48.21,48.04,48.2,34
20170101|2016-08-15 10:00,15,48.21,48.21,48.02,48.19,53
20170101|2016-08-15 10:30,15,48.17,48.18,47.9,47.9,6
20170101|2016-08-15 11:00,15,48.24,48.25,48.11,48.16,46
20170101|2016-08-15 11:30,15,48.12,48.24,48.12,48.14,54
20170101|2016-08-15 12:00,15,48.18,48.21,48.11,48.15,15
20170101|2016-08-15 12:30,15,48.23,48.23,48.2,48.2,8
20170101|2016-08-15 13:00,15,48.16,48.39,48.16,48.39,31
20170101|2016-08-15 13:30,15,48.34,48.48,48.34,48.47,13
20170101|2016-08-15 15:00,15,48.4,48.4,48.38,48.38,3
20170101|2016-08-16 02:00,16,48.33,48.33,48.33,48.33,10
20170101|2016-08-16 02:30,16,48.34,48.35,48.34,48.35,2
20170101|2016-08-16 03:30,16,48.44,48.44,48.44,48.44,8
20170101|2016-08-16 04:00,16,48.44,48.44,48.44,48.44,1
20170101|2016-08-16 04:30,16,48.52,48.52,48.52,48.52,1
20170101|2016-08-16 06:30,16,48.61,48.61,48.61,48.61,1
20170101|2016-08-16 07:00,16,48.48,48.48,48.48,48.48,3
20170101|2016-08-16 07:30,16,48.73,48.74,48.08,48.28,23
20170101|2016-08-16 08:00,16,48.41,48.58,48.4,48.58,23
20170101|2016-08-16 08:30,16,48.4,48.55,48.31,48.49,48
20170101|2016-08-16 09:00,16,48.48,48.67,48.48,48.63,25
20170101|2016-08-16 09:30,16,48.35,48.55,48.26,48.54,9
20170101|2016-08-16 10:00,16,48.56,49.1,48.56,48.98,23
20170101|2016-08-16 10:30,16,48.94,48.94,48.93,48.93,5
20170101|2016-08-16 11:00,16,49.02,49.15,48.97,48.99,80
20170101|2016-08-16 11:30,16,48.97,49,48.93,48.93,33
20170101|2016-08-16 12:00,16,49.1,49.1,49.04,49.04,3
20170101|2016-08-16 12:30,16,49,49,48.92,48.92,12
20170101|2016-08-16 13:00,16,48.99,49.21,48.99,49.17,24
20170101|2016-08-16 13:30,16,49.27,49.3,49.23,49.24,41
20170101|2016-08-16 14:00,16,49.17,49.17,49.17,49.17,2
20170101|2016-08-16 14:30,16,49.13,49.13,49.13,49.13,3
20170101|2016-08-16 15:00,16,49.19,49.19,49.19,49.19,2
20170101|2016-08-16 15:30,16,49.2,49.21,48.76,49.03,15
20170101|2016-08-16 16:30,16,48.93,48.93,48.93,48.93,2
20170101|2016-08-16 19:30,17,48.85,48.85,48.85,48.85,2
20170101|2016-08-16 20:00,17,48.83,48.83,48.83,48.83,1
20170101|2016-08-17 02:00,17,48.92,48.92,48.92,48.92,2
20170101|2016-08-17 06:30,17,49.07,49.07,49.04,49.04,3
20170101|2016-08-17 07:00,17,48.94,48.94,48.91,48.91,5
20170101|2016-08-17 07:30,17,48.97,49.01,48.97,49.01,7
20170101|2016-08-17 08:00,17,49.17,49.17,49.06,49.06,7
20170101|2016-08-17 08:30,17,48.99,48.99,48.74,48.79,66
20170101|2016-08-17 09:00,17,48.77,48.97,48.59,48.64,75
20170101|2016-08-17 09:30,17,48.87,49.36,48.87,49.33,64
20170101|2016-08-17 10:00,17,49.44,49.51,49.04,49.04,81
20170101|2016-08-17 10:30,17,48.97,49.22,48.95,49.21,18
20170101|2016-08-17 11:00,17,49.17,49.23,49.12,49.13,27
20170101|2016-08-17 11:30,17,49.19,49.26,49.19,49.25,30
20170101|2016-08-17 12:00,17,49.31,49.37,49.27,49.3,40
20170101|2016-08-17 12:30,17,49.29,49.29,49.29,49.29,1
20170101|2016-08-17 13:00,17,49.36,49.72,49.25,49.58,108
20170101|2016-08-17 13:30,17,49.52,49.64,49.51,49.57,37
20170101|2016-08-17 14:00,17,49.57,49.57,49.57,49.57,1
20170101|2016-08-17 14:30,17,49.64,49.69,49.64,49.64,59
20170101|2016-08-17 15:00,17,49.62,49.62,49.61,49.61,10
20170101|2016-08-17 15:30,17,49.62,49.62,49.62,49.62,5
20170101|2016-08-18 00:30,18,49.47,49.47,49.47,49.47,1
20170101|2016-08-18 01:00,18,49.53,49.53,49.53,49.53,1
20170101|2016-08-18 01:30,18,49.56,49.56,49.56,49.56,1
20170101|2016-08-18 02:00,18,49.78,49.78,49.78,49.78,1
20170101|2016-08-18 03:30,18,49.55,49.56,49.55,49.56,6
20170101|2016-08-18 04:00,18,49.66,49.66,49.66,49.66,1
20170101|2016-08-18 06:00,18,49.64,49.72,49.64,49.72,2
20170101|2016-08-18 06:30,18,49.73,49.73,49.73,49.73,1
20170101|2016-08-18 07:00,18,49.73,49.73,49.72,49.72,3
20170101|2016-08-18 07:30,18,49.68,49.89,49.68,49.89,23
20170101|2016-08-18 08:00,18,49.84,50.1,49.84,50.1,36
20170101|2016-08-18 08:30,18,50.02,50.27,50,50.26,114
20170101|2016-08-18 09:00,18,50.24,50.33,50.15,50.15,77
20170101|2016-08-18 09:30,18,50.21,50.44,50.21,50.44,112
20170101|2016-08-18 10:00,18,50.47,50.53,50.37,50.5,57
20170101|2016-08-18 10:30,18,50.53,50.77,50.51,50.62,87
20170101|2016-08-18 11:00,18,50.59,50.71,50.59,50.68,108
20170101|2016-08-18 11:30,18,50.67,50.67,50.59,50.62,55
20170101|2016-08-18 12:00,18,50.68,50.82,50.67,50.72,21
20170101|2016-08-18 12:30,18,50.75,50.75,50.75,50.75,1
20170101|2016-08-18 13:00,18,50.87,50.92,50.75,50.79,43
20170101|2016-08-18 13:30,18,50.74,50.74,50.65,50.67,16
20170101|2016-08-18 14:00,18,50.64,50.64,50.64,50.64,27
20170101|2016-08-18 14:30,18,50.75,50.75,50.75,50.75,1
20170101|2016-08-18 23:00,19,50.77,50.77,50.77,50.77,2
20170101|2016-08-18 23:30,19,50.89,51.01,50.89,50.99,9
20170101|2016-08-19 00:00,19,51.03,51.03,51.03,51.03,1
20170101|2016-08-19 00:30,19,51.03,51.03,51.03,51.03,3
20170101|2016-08-19 01:30,19,51.04,51.04,51.04,51.04,1
20170101|2016-08-19 02:30,19,50.62,50.62,50.58,50.62,3
20170101|2016-08-19 03:30,19,50.41,50.42,50.41,50.42,2
20170101|2016-08-19 05:00,19,50.7,50.7,50.65,50.65,7
20170101|2016-08-19 06:00,19,50.6,50.6,50.6,50.6,1
20170101|2016-08-19 06:30,19,50.69,50.69,50.56,50.58,5
20170101|2016-08-19 07:00,19,50.56,50.56,50.48,50.48,4
20170101|2016-08-19 08:00,19,50.59,50.92,50.59,50.85,37
20170101|2016-08-19 08:30,19,50.73,50.73,50.42,50.53,59
20170101|2016-08-19 09:00,19,50.56,50.73,50.37,50.37,20
20170101|2016-08-19 09:30,19,50.44,50.5,50.44,50.5,8
20170101|2016-08-19 10:00,19,50.59,50.59,50.34,50.44,88
20170101|2016-08-19 10:30,19,50.46,50.58,50.44,50.55,290
20170101|2016-08-19 11:00,19,50.59,50.72,50.56,50.65,26
20170101|2016-08-19 11:30,19,50.65,50.67,50.61,50.61,25
20170101|2016-08-19 12:00,19,50.55,50.64,50.55,50.56,10
20170101|2016-08-19 12:30,19,50.6,50.67,50.6,50.67,18
20170101|2016-08-19 13:00,19,50.74,50.93,50.69,50.87,43
20170101|2016-08-19 13:30,19,50.76,50.76,50.74,50.74,3
20170101|2016-08-19 14:30,19,50.67,50.67,50.6,50.65,9
20170101|2016-08-21 17:00,22,50.57,50.57,50.57,50.57,1
20170101|2016-08-21 19:30,22,50.44,50.44,50.44,50.44,1
20170101|2016-08-21 20:00,22,50.44,50.44,50.44,50.44,1
20170101|2016-08-21 21:00,22,50.29,50.29,50.29,50.29,1
20170101|2016-08-21 23:30,22,50.1,50.13,50.1,50.13,11
20170101|2016-08-22 00:30,22,50.13,50.13,49.97,50.09,12
20170101|2016-08-22 01:00,22,50.02,50.02,50.02,50.02,1
20170101|2016-08-22 02:30,22,50.14,50.15,50.14,50.15,2
20170101|2016-08-22 06:00,22,49.5,49.53,49.5,49.53,2
20170101|2016-08-22 06:30,22,49.56,49.56,49.56,49.56,1
20170101|2016-08-22 07:30,22,49.71,49.77,49.56,49.56,22
20170101|2016-08-22 08:00,22,49.8,49.8,49.75,49.8,39
20170101|2016-08-22 08:30,22,49.54,49.63,49.53,49.53,18
20170101|2016-08-22 09:00,22,49.62,49.69,49.58,49.58,7
20170101|2016-08-22 09:30,22,49.61,49.61,49.61,49.61,3
20170101|2016-08-22 10:00,22,49.77,49.79,49.42,49.42,109
20170101|2016-08-22 10:30,22,49.46,49.46,49.46,49.46,2
20170101|2016-08-22 11:00,22,49.41,49.56,49.41,49.56,13
20170101|2016-08-22 11:30,22,49.47,49.53,49.47,49.53,30
20170101|2016-08-22 12:00,22,49.5,49.52,49.3,49.4,46
20170101|2016-08-22 12:30,22,49.45,49.45,49.39,49.44,54
20170101|2016-08-22 13:00,22,49.48,49.57,49.18,49.23,19
20170101|2016-08-22 13:30,22,49.23,49.24,49.23,49.24,3
20170101|2016-08-22 20:00,23,48.82,48.82,48.82,48.82,1
20170101|2016-08-22 20:30,23,48.79,48.79,48.68,48.68,2
20170101|2016-08-22 21:00,23,48.62,48.62,48.62,48.62,1
20170101|2016-08-23 01:00,23,48.88,48.93,48.88,48.92,4
20170101|2016-08-23 02:00,23,49,49,49,49,2
20170101|2016-08-23 03:30,23,48.66,48.66,48.66,48.66,1
20170101|2016-08-23 07:00,23,48.85,48.85,48.85,48.85,1
20170101|2016-08-23 07:30,23,48.79,48.79,48.79,48.79,2
20170101|2016-08-23 08:00,23,48.99,48.99,48.69,48.79,18
20170101|2016-08-23 08:30,23,48.75,48.92,48.55,48.55,38
20170101|2016-08-23 09:00,23,48.73,48.87,48.73,48.85,8
20170101|2016-08-23 09:30,23,48.84,49.97,48.84,49.92,46
20170101|2016-08-23 10:00,23,50.18,50.18,49.61,49.95,88
20170101|2016-08-23 10:30,23,49.98,49.98,49.68,49.68,41
20170101|2016-08-23 11:00,23,49.69,49.85,49.52,49.76,99
20170101|2016-08-23 11:30,23,49.7,49.97,49.7,49.97,17
20170101|2016-08-23 12:00,23,50.09,50.09,49.93,49.97,7
20170101|2016-08-23 12:30,23,49.97,49.97,49.97,49.97,3
20170101|2016-08-23 13:00,23,49.9,50.01,49.9,50.01,18
20170101|2016-08-23 13:30,23,49.97,49.97,49.95,49.95,4
20170101|2016-08-23 15:00,23,49.85,49.86,49.85,49.86,3
20170101|2016-08-23 15:30,23,49.84,49.84,49.55,49.55,20
20170101|2016-08-24 01:00,24,49.3,49.3,49.3,49.3,1
20170101|2016-08-24 02:00,24,49.15,49.15,49.15,49.15,1
20170101|2016-08-24 03:00,24,49.27,49.32,49.27,49.31,10
20170101|2016-08-24 04:00,24,49.16,49.16,49.16,49.16,1
20170101|2016-08-24 06:00,24,49.22,49.22,49.22,49.22,1
20170101|2016-08-24 06:30,24,49.27,49.27,49.12,49.16,4
20170101|2016-08-24 07:00,24,49.16,49.16,49.12,49.12,7
20170101|2016-08-24 07:30,24,49.18,49.31,49.18,49.31,13
20170101|2016-08-24 08:00,24,49.39,49.39,49.39,49.39,1
20170101|2016-08-24 08:30,24,49.34,49.58,49.34,49.52,70
20170101|2016-08-24 09:00,24,49.59,49.6,49.43,49.56,12
20170101|2016-08-24 09:30,24,49.38,49.38,48.73,48.8,111
20170101|2016-08-24 10:00,24,48.79,48.97,48.49,48.6,40
20170101|2016-08-24 10:30,24,48.58,48.73,48.58,48.73,11
20170101|2016-08-24 11:00,24,48.74,48.85,48.74,48.82,8
20170101|2016-08-24 12:30,24,48.77,48.82,48.77,48.78,17
20170101|2016-08-24 13:00,24,48.78,49.02,48.62,48.8,76
20170101|2016-08-24 13:30,24,48.79,48.79,48.7,48.7,12
20170101|2016-08-24 14:30,24,48.76,48.76,48.76,48.76,1
20170101|2016-08-24 23:30,25,48.81,48.98,48.81,48.98,2
20170101|2016-08-25 02:00,25,48.87,48.89,48.81,48.83,17
20170101|2016-08-25 06:00,25,48.52,48.52,48.45,48.45,5
20170101|2016-08-25 07:00,25,48.59,48.6,48.59,48.6,2
20170101|2016-08-25 07:30,25,48.61,48.67,48.52,48.58,37
20170101|2016-08-25 08:00,25,48.63,48.8,48.58,48.72,42
20170101|2016-08-25 08:30,25,48.61,49.22,48.61,49.17,86
20170101|2016-08-25 09:00,25,49.19,49.27,48.94,48.94,25
20170101|2016-08-25 09:30,25,48.98,49.13,48.96,49.13,30
20170101|2016-08-25 10:00,25,49.2,49.22,49.07,49.13,113
20170101|2016-08-25 10:30,25,49.03,49.05,48.97,49.05,40
20170101|2016-08-25 11:00,25,49.07,49.07,49.07,49.07,1
20170101|2016-08-25 11:30,25,49.12,49.12,49.12,49.12,1
20170101|2016-08-25 12:30,25,48.96,48.99,48.9,48.99,39
20170101|2016-08-25 13:00,25,49.06,49.4,49.03,49.31,94
20170101|2016-08-25 13:30,25,49.41,49.41,49.32,49.32,9
20170101|2016-08-25 14:00,25,49.27,49.27,49.26,49.27,3
20170101|2016-08-25 22:00,26,49.22,49.22,49.21,49.21,5
20170101|2016-08-26 01:00,26,49.24,49.24,49.24,49.24,1
20170101|2016-08-26 01:30,26,49.2,49.2,49.2,49.2,2
20170101|2016-08-26 02:00,26,49.37,49.39,49.33,49.33,4
20170101|2016-08-26 03:30,26,49.11,49.11,49.11,49.11,3
20170101|2016-08-26 04:30,26,49.08,49.08,49.08,49.08,1
20170101|2016-08-26 07:00,26,49.27,49.3,49.27,49.3,2
20170101|2016-08-26 07:30,26,49.17,49.48,49.17,49.4,42
20170101|2016-08-26 08:00,26,49.44,49.44,49.27,49.3,25
20170101|2016-08-26 08:30,26,49.33,49.47,49.29,49.47,87
20170101|2016-08-26 09:00,26,49.37,50.39,48.93,50.18,135
20170101|2016-08-26 09:30,26,50.25,50.25,49.66,49.78,70
20170101|2016-08-26 10:00,26,49.77,49.9,49.68,49.75,63
20170101|2016-08-26 10:30,26,49.81,49.81,49.47,49.49,12
20170101|2016-08-26 11:00,26,49.39,49.4,49.19,49.34,37
20170101|2016-08-26 11:30,26,49.35,49.42,49.35,49.37,7
20170101|2016-08-26 12:00,26,49.51,49.57,49.37,49.38,24
20170101|2016-08-26 12:30,26,49.42,49.42,49.4,49.4,2
20170101|2016-08-26 13:00,26,49.6,49.7,49.54,49.62,13
20170101|2016-08-26 13:30,26,49.47,49.47,49.47,49.47,1
20170101|2016-08-26 14:00,26,49.34,49.34,49.34,49.34,2
20170101|2016-08-28 17:00,29,49.2,49.2,49.2,49.2,2
20170101|2016-08-28 18:30,29,49.13,49.14,49.13,49.14,2
20170101|2016-08-28 19:00,29,49.18,49.18,49.18,49.18,1
20170101|2016-08-28 21:00,29,49.08,49.1,49.08,49.1,2
20170101|2016-08-28 23:00,29,49.01,49.01,49.01,49.01,1
20170101|2016-08-28 23:30,29,48.96,48.96,48.96,48.96,1
20170101|2016-08-29 00:00,29,48.98,48.98,48.98,48.98,1
20170101|2016-08-29 02:00,29,48.81,48.81,48.81,48.81,1
20170101|2016-08-29 03:00,29,48.8,48.8,48.8,48.8,1
20170101|2016-08-29 05:30,29,48.94,48.94,48.94,48.94,1
20170101|2016-08-29 06:30,29,49.03,49.03,48.91,48.92,4
20170101|2016-08-29 07:00,29,48.93,48.99,48.93,48.99,6
20170101|2016-08-29 07:30,29,48.94,48.94,48.71,48.72,32
20170101|2016-08-29 08:00,29,48.8,48.84,48.75,48.82,12
20170101|2016-08-29 08:30,29,48.76,48.76,48.76,48.76,1
20170101|2016-08-29 09:00,29,48.96,48.96,48.77,48.77,2
20170101|2016-08-29 09:30,29,48.69,48.76,48.68,48.68,6
20170101|2016-08-29 10:00,29,48.79,48.83,48.72,48.75,5
20170101|2016-08-29 10:30,29,48.81,48.88,48.78,48.8,12
20170101|2016-08-29 11:00,29,48.74,48.74,48.68,48.68,9
20170101|2016-08-29 11:30,29,48.75,48.83,48.75,48.83,7
20170101|2016-08-29 12:30,29,48.93,49.05,48.92,49.05,21
20170101|2016-08-29 13:00,29,49.08,49.08,48.96,48.96,16
20170101|2016-08-29 13:30,29,48.92,48.95,48.92,48.95,3
20170101|2016-08-29 14:30,29,48.93,48.94,48.93,48.94,3
20170101|2016-08-29 15:00,29,48.87,48.87,48.87,48.87,2
20170101|2016-08-30 02:00,30,48.97,48.97,48.97,48.97,1
20170101|2016-08-30 04:00,30,49.31,49.31,49.31,49.31,7
20170101|2016-08-30 04:30,30,49.24,49.24,49.24,49.24,2
20170101|2016-08-30 07:00,30,49.23,49.31,49.23,49.31,15
20170101|2016-08-30 07:30,30,49.19,49.19,49.19,49.19,1
20170101|2016-08-30 08:00,30,49.13,49.13,49.09,49.09,61
20170101|2016-08-30 08:30,30,49.18,49.27,49.18,49.24,5
20170101|2016-08-30 09:00,30,49.13,49.15,48.59,48.65,109
20170101|2016-08-30 09:30,30,48.67,48.67,48.1,48.21,49
20170101|2016-08-30 10:00,30,48.22,48.43,48.22,48.33,23
20170101|2016-08-30 10:30,30,48.28,48.31,48.21,48.21,4
20170101|2016-08-30 11:00,30,48.3,48.38,48.3,48.34,18
20170101|2016-08-30 12:00,30,48.25,48.25,48.25,48.25,1
20170101|2016-08-30 12:30,30,48.33,48.33,48.31,48.31,2
20170101|2016-08-30 13:00,30,48.24,48.47,48.24,48.4,25
20170101|2016-08-30 13:30,30,48.35,48.35,48.35,48.35,1
20170101|2016-08-30 14:30,30,48.31,48.33,48.31,48.33,2
20170101|2016-08-30 15:30,30,48.27,48.28,48.21,48.21,6
20170101|2016-08-31 02:00,31,48.07,48.07,48.07,48.07,6
20170101|2016-08-31 02:30,31,48.07,48.08,48.01,48.01,8
20170101|2016-08-31 03:00,31,47.93,47.93,47.92,47.93,16
20170101|2016-08-31 05:00,31,48,48,47.91,47.91,3
20170101|2016-08-31 05:30,31,47.85,47.89,47.85,47.89,6
20170101|2016-08-31 06:00,31,47.81,47.86,47.81,47.86,9
20170101|2016-08-31 06:30,31,47.78,47.78,47.73,47.73,46
20170101|2016-08-31 07:00,31,47.71,47.71,47.61,47.66,164
20170101|2016-08-31 07:30,31,47.66,47.77,47.66,47.68,19
20170101|2016-08-31 08:00,31,47.71,47.8,47.69,47.69,14
20170101|2016-08-31 08:30,31,47.73,47.9,47.73,47.9,17
20170101|2016-08-31 09:00,31,47.82,47.84,47.78,47.84,8
20170101|2016-08-31 09:30,31,47.74,47.74,46.94,46.95,161
20170101|2016-08-31 10:00,31,46.93,46.94,46.68,46.85,46
20170101|2016-08-31 10:30,31,46.86,46.86,46.84,46.84,14
20170101|2016-08-31 11:00,31,46.75,46.79,46.68,46.68,100
20170101|2016-08-31 11:30,31,46.59,46.67,46.55,46.61,67
20170101|2016-08-31 12:00,31,46.53,46.56,46.44,46.45,18
20170101|2016-08-31 12:30,31,46.55,46.55,46.44,46.44,3
20170101|2016-08-31 13:00,31,46.52,46.59,46.42,46.52,28
20170101|2016-08-31 13:30,31,46.54,46.54,46.5,46.5,6
20170101|2016-08-31 14:00,31,46.51,46.51,46.5,46.5,3
20170101|2016-08-31 15:00,31,46.62,46.62,46.62,46.62,1
20170101|2016-08-31 23:30,1,46.76,46.76,46.76,46.76,1
20170101|2016-09-01 00:30,1,46.74,46.74,46.74,46.74,1
20170101|2016-09-01 01:00,1,46.7,46.7,46.7,46.7,1
20170101|2016-09-01 01:30,1,46.72,46.72,46.72,46.72,1
20170101|2016-09-01 02:30,1,46.68,46.68,46.68,46.68,1
20170101|2016-09-01 03:30,1,46.53,46.64,46.53,46.64,2
20170101|2016-09-01 04:00,1,46.36,46.36,46.36,46.36,5
20170101|2016-09-01 05:00,1,46.3,46.39,46.3,46.37,37
20170101|2016-09-01 05:30,1,46.46,46.47,46.41,46.41,3
20170101|2016-09-01 06:00,1,46.38,46.38,46.38,46.38,1
20170101|2016-09-01 06:30,1,46.41,46.41,46.31,46.31,3
20170101|2016-09-01 07:00,1,46.24,46.24,46.07,46.07,87
20170101|2016-09-01 07:30,1,46.12,46.13,45.97,46.09,19
20170101|2016-09-01 08:00,1,46.1,46.1,45.74,45.76,48
20170101|2016-09-01 08:30,1,45.77,45.84,45.66,45.82,70
20170101|2016-09-01 09:00,1,45.85,46.11,45.54,45.63,251
20170101|2016-09-01 09:30,1,45.45,45.59,45.34,45.35,39
20170101|2016-09-01 10:00,1,45.24,45.46,45.22,45.43,57
20170101|2016-09-01 10:30,1,45.42,45.42,45.15,45.19,46
20170101|2016-09-01 11:00,1,45.17,45.22,45.04,45.21,358
20170101|2016-09-01 11:30,1,45.22,45.29,45.18,45.18,195
20170101|2016-09-01 12:00,1,45.14,45.18,45.12,45.16,19
20170101|2016-09-01 12:30,1,45.21,45.21,45.09,45.11,12
20170101|2016-09-01 13:00,1,45.11,45.11,44.83,44.95,222
20170101|2016-09-01 13:30,1,44.94,45.06,44.93,45.03,43
20170101|2016-09-01 14:00,1,45.09,45.09,45.09,45.09,1
20170101|2016-09-01 14:30,1,45.13,45.26,45.12,45.26,12
20170101|2016-09-01 15:30,1,45.3,45.3,45.3,45.3,1
20170101|2016-09-01 22:00,2,45.22,45.22,45.22,45.22,1
20170101|2016-09-01 22:30,2,45.21,45.21,45.21,45.21,1
20170101|2016-09-02 00:00,2,45.24,45.24,45.18,45.18,7
20170101|2016-09-02 00:30,2,45.22,45.22,45.22,45.22,6
20170101|2016-09-02 01:00,2,45.18,45.28,45.18,45.28,5
20170101|2016-09-02 01:30,2,45.34,45.34,45.3,45.3,6
20170101|2016-09-02 02:00,2,45.15,45.15,45.15,45.15,3
20170101|2016-09-02 03:00,2,44.99,45.02,44.99,45.02,5
20170101|2016-09-02 03:30,2,45.09,45.18,45.09,45.18,12
20170101|2016-09-02 04:00,2,45.25,45.41,45.25,45.41,3
20170101|2016-09-02 06:00,2,45.48,45.52,45.48,45.48,18
20170101|2016-09-02 06:30,2,45.51,45.51,45.37,45.37,7
20170101|2016-09-02 07:00,2,45.36,45.4,45.36,45.38,18
20170101|2016-09-02 07:30,2,45.39,45.97,45.39,45.82,144
20170101|2016-09-02 08:00,2,45.64,45.88,45.61,45.88,31
20170101|2016-09-02 08:30,2,45.92,46.26,45.8,46.07,149
20170101|2016-09-02 09:00,2,46.09,46.23,45.72,46.04,147
20170101|2016-09-02 09:30,2,46.01,46.06,45.85,45.9,27
20170101|2016-09-02 10:00,2,45.96,45.97,45.96,45.97,8
20170101|2016-09-02 10:30,2,46.26,46.39,46.16,46.16,103
20170101|2016-09-02 11:00,2,46.19,46.25,46.14,46.15,53
20170101|2016-09-02 11:30,2,46.18,46.34,46.18,46.31,72
20170101|2016-09-02 12:00,2,46.12,46.27,46.01,46.27,34
20170101|2016-09-02 12:30,2,46.32,46.32,46.28,46.28,7
20170101|2016-09-02 13:00,2,46.23,46.32,46.23,46.23,5
20170101|2016-09-02 13:30,2,46.16,46.17,46.07,46.07,32
20170101|2016-09-02 14:00,2,46.09,46.14,46.09,46.14,5
20170101|2016-09-02 14:30,2,46.03,46.03,46.03,46.03,1
20170101|2016-09-02 15:00,2,46.06,46.06,46.06,46.06,1
20170101|2016-09-02 15:30,2,46.1,46.1,46.06,46.06,2
20170101|2016-09-04 23:30,5,46,46,46,46,1
20170101|2016-09-05 02:00,5,46.22,47.9,46.22,47.34,28
20170101|2016-09-05 02:30,5,47.33,47.33,47.33,47.33,1
20170101|2016-09-05 03:00,5,47.4,47.49,47.4,47.48,4
20170101|2016-09-05 03:30,5,47.92,48.25,47.92,48.12,10
20170101|2016-09-05 04:00,5,48.21,48.36,48.21,48.36,13
20170101|2016-09-05 04:30,5,48.36,48.36,47.75,47.99,19
20170101|2016-09-05 05:00,5,47.45,47.5,47.44,47.5,3
20170101|2016-09-05 05:30,5,47.48,47.48,47.48,47.48,1
20170101|2016-09-05 06:30,5,46.98,46.98,46.85,46.93,7
20170101|2016-09-05 07:30,5,46.62,47.1,46.62,47.1,4
20170101|2016-09-05 08:00,5,47.01,47.02,47.01,47.01,4
20170101|2016-09-05 08:30,5,46.89,46.89,46.89,46.89,1
20170101|2016-09-05 09:00,5,46.83,46.83,46.83,46.83,1
20170101|2016-09-05 09:30,5,46.83,46.83,46.81,46.81,2
20170101|2016-09-05 10:30,5,46.93,46.93,46.93,46.93,1
20170101|2016-09-05 11:00,5,47,47,47,47,1
20170101|2016-09-05 11:30,5,46.97,46.97,46.97,46.97,1
20170101|2016-09-06 02:30,6,46.92,46.92,46.83,46.84,8
20170101|2016-09-06 03:30,6,46.65,46.65,46.65,46.65,1
20170101|2016-09-06 04:00,6,46.61,46.61,46.61,46.61,4
20170101|2016-09-06 05:00,6,46.69,46.7,46.69,46.7,9
20170101|2016-09-06 05:30,6,46.66,46.66,46.66,46.66,2
20170101|2016-09-06 06:00,6,46.78,46.78,46.78,46.78,1
20170101|2016-09-06 07:00,6,46.48,46.48,46.33,46.33,33
20170101|2016-09-06 07:30,6,46.09,46.09,46.08,46.08,7
20170101|2016-09-06 08:00,6,45.98,45.98,45.75,45.96,31
20170101|2016-09-06 08:30,6,45.87,46,45.81,45.81,55
20170101|2016-09-06 09:00,6,45.93,46.25,45.92,46.1,122
20170101|2016-09-06 09:30,6,46.31,46.36,46.14,46.14,13
20170101|2016-09-06 10:30,6,46.3,46.3,46.23,46.26,32
20170101|2016-09-06 11:00,6,46.24,46.3,46.18,46.3,7
20170101|2016-09-06 11:30,6,46.3,46.3,46.26,46.28,12
20170101|2016-09-06 12:00,6,46.44,46.44,46.41,46.41,6
20170101|2016-09-06 12:30,6,46.37,46.6,46.37,46.59,16
20170101|2016-09-06 13:00,6,46.57,46.81,46.53,46.69,53
20170101|2016-09-06 13:30,6,46.78,46.78,46.78,46.78,11
20170101|2016-09-06 15:00,6,46.74,46.74,46.71,46.71,7
20170101|2016-09-06 21:30,7,47.08,47.08,47.08,47.08,1
20170101|2016-09-07 00:00,7,47.01,47.01,47.01,47.01,1
20170101|2016-09-07 01:30,7,47.09,47.12,47.09,47.12,3
20170101|2016-09-07 02:00,7,47.17,47.17,47.17,47.17,1
20170101|2016-09-07 02:30,7,47.2,47.2,47.19,47.19,2
20170101|2016-09-07 03:00,7,47.11,47.12,47.11,47.12,8
20170101|2016-09-07 05:00,7,47.07,47.14,47.07,47.14,5
20170101|2016-09-07 05:30,7,47.24,47.24,47.15,47.15,2
20170101|2016-09-07 06:00,7,47.13,47.13,47.13,47.13,21
20170101|2016-09-07 07:00,7,46.99,46.99,46.58,46.58,21
20170101|2016-09-07 07:30,7,47.01,47.01,47.01,47.01,2
20170101|2016-09-07 08:00,7,47.06,47.11,46.85,46.87,20
20170101|2016-09-07 08:30,7,46.94,46.99,46.66,46.77,110
20170101|2016-09-07 09:00,7,46.69,46.78,46.69,46.7,58
20170101|2016-09-07 09:30,7,46.54,46.7,46.52,46.7,28
20170101|2016-09-07 10:00,7,46.82,46.98,46.82,46.92,10
20170101|2016-09-07 10:30,7,46.94,47.35,46.94,47.28,41
20170101|2016-09-07 11:00,7,47.41,47.46,47.33,47.34,81
20170101|2016-09-07 11:30,7,47.37,47.46,47.36,47.42,15
20170101|2016-09-07 12:00,7,47.34,47.37,47.17,47.17,7
20170101|2016-09-07 12:30,7,47.27,47.32,47.27,47.32,4
20170101|2016-09-07 13:00,7,47.32,47.45,47.26,47.45,6
20170101|2016-09-07 13:30,7,47.41,47.41,47.4,47.41,8
20170101|2016-09-07 15:30,7,47.96,48.06,47.73,48.06,22
20170101|2016-09-07 23:00,8,48.18,48.18,48.18,48.18,2
20170101|2016-09-08 01:30,8,48.24,48.37,48.24,48.37,52
20170101|2016-09-08 02:00,8,48.36,48.36,48.2,48.2,3
20170101|2016-09-08 02:30,8,48.27,48.27,48.27,48.27,1
20170101|2016-09-08 03:00,8,48.27,48.27,48.27,48.27,2
20170101|2016-09-08 04:00,8,48.25,48.25,48.25,48.25,8
20170101|2016-09-08 05:00,8,48.23,48.23,48.23,48.23,1
20170101|2016-09-08 05:30,8,48.17,48.17,48.17,48.17,2
20170101|2016-09-08 06:00,8,48.17,48.17,48.15,48.16,7
20170101|2016-09-08 06:30,8,48.05,48.12,48.03,48.05,14
20170101|2016-09-08 07:00,8,48.18,48.18,48.18,48.18,1
20170101|2016-09-08 07:30,8,48.29,48.29,48.27,48.27,11
20170101|2016-09-08 08:00,8,48.08,48.29,48.08,48.29,9
20170101|2016-09-08 08:30,8,48.35,48.47,48.16,48.17,167
20170101|2016-09-08 09:00,8,48.19,48.2,47.74,47.84,102
20170101|2016-09-08 09:30,8,47.91,48.14,47.91,48.13,43
20170101|2016-09-08 10:00,8,48.14,49.33,48.14,49.2,326
20170101|2016-09-08 10:30,8,49.22,49.24,49.01,49.09,57
20170101|2016-09-08 11:00,8,49.09,49.16,49.07,49.1,61
20170101|2016-09-08 11:30,8,49.08,49.32,49.08,49.29,75
20170101|2016-09-08 12:00,8,49.29,49.4,49.26,49.3,98
20170101|2016-09-08 12:30,8,49.3,49.45,49.28,49.42,110
20170101|2016-09-08 13:00,8,49.51,49.64,49.49,49.59,30
20170101|2016-09-08 13:30,8,49.52,49.54,49.47,49.47,8
20170101|2016-09-08 14:30,8,49.36,49.37,49.36,49.37,5
20170101|2016-09-08 22:30,9,49.13,49.13,49.13,49.13,1
20170101|2016-09-09 01:00,9,49.17,49.17,49.14,49.14,5
20170101|2016-09-09 01:30,9,49,49,48.97,48.97,2
20170101|2016-09-09 02:30,9,49,49.02,49,49.02,5
20170101|2016-09-09 03:00,9,49.03,49.03,49.03,49.03,1
20170101|2016-09-09 04:00,9,48.84,48.87,48.83,48.87,17
20170101|2016-09-09 04:30,9,48.94,48.99,48.94,48.96,3
20170101|2016-09-09 05:00,9,49.02,49.04,49.01,49.01,6
20170101|2016-09-09 05:30,9,48.77,48.77,48.77,48.77,6
20170101|2016-09-09 06:00,9,48.85,48.88,48.85,48.88,3
20170101|2016-09-09 06:30,9,48.82,48.82,48.81,48.81,4
20170101|2016-09-09 07:00,9,48.63,48.63,48.6,48.6,5
20170101|2016-09-09 07:30,9,48.47,48.47,48.36,48.39,17
20170101|2016-09-09 08:00,9,48.55,48.76,48.55,48.56,25
20170101|2016-09-09 08:30,9,48.55,48.63,48.27,48.32,73
20170101|2016-09-09 09:00,9,48.37,48.42,48.32,48.32,11
20170101|2016-09-09 09:30,9,48.27,48.27,48.17,48.24,22
20170101|2016-09-09 10:00,9,48.24,48.42,48.24,48.38,7
20170101|2016-09-09 10:30,9,48.47,48.47,48.25,48.26,41
20170101|2016-09-09 11:00,9,48.22,48.24,48.02,48.05,48
20170101|2016-09-09 11:30,9,48.09,48.09,48.05,48.05,12
20170101|2016-09-09 12:00,9,47.97,47.97,47.94,47.96,11
20170101|2016-09-09 12:30,9,47.85,47.86,47.76,47.84,9
20170101|2016-09-09 13:00,9,47.84,47.87,47.67,47.68,46
20170101|2016-09-09 13:30,9,47.68,47.72,47.65,47.72,30
20170101|2016-09-09 14:00,9,47.64,47.65,47.64,47.65,2
20170101|2016-09-11 17:30,12,46.91,47.09,46.91,47.09,2
20170101|2016-09-11 22:30,12,46.92,46.92,46.92,46.92,1
20170101|2016-09-12 01:00,12,46.76,46.76,46.76,46.76,5
20170101|2016-09-12 02:00,12,46.92,46.92,46.92,46.92,3
20170101|2016-09-12 02:30,12,47.08,47.12,47.08,47.12,2
20170101|2016-09-12 03:30,12,47.06,47.06,46.95,46.95,5
20170101|2016-09-12 04:00,12,47.04,47.04,47.04,47.04,1
20170101|2016-09-12 04:30,12,46.95,46.95,46.87,46.87,10
20170101|2016-09-12 05:00,12,46.82,46.84,46.78,46.78,9
20170101|2016-09-12 05:30,12,46.85,46.85,46.85,46.85,2
20170101|2016-09-12 06:00,12,46.66,46.68,46.6,46.63,13
20170101|2016-09-12 06:30,12,46.56,46.79,46.56,46.79,7
20170101|2016-09-12 07:00,12,46.74,46.74,46.58,46.59,12
20170101|2016-09-12 07:30,12,46.72,46.79,46.72,46.72,22
20170101|2016-09-12 08:00,12,46.86,47.06,46.86,46.89,53
20170101|2016-09-12 08:30,12,46.72,47.46,46.72,47.39,113
20170101|2016-09-12 09:00,12,47.47,47.54,47.19,47.54,43
20170101|2016-09-12 09:30,12,47.67,48.15,47.67,48.13,116
20170101|2016-09-12 10:00,12,48.07,48.2,47.85,48.17,81
20170101|2016-09-12 10:30,12,48.02,48.06,47.93,47.93,106
20170101|2016-09-12 11:00,12,47.88,47.88,47.57,47.64,32
20170101|2016-09-12 11:30,12,47.75,48.02,47.75,47.94,38
20170101|2016-09-12 12:00,12,47.92,48.19,47.8,47.8,21
20170101|2016-09-12 12:30,12,47.91,48.04,47.9,48.04,8
20170101|2016-09-12 13:00,12,48.01,48.13,47.93,48.01,53
20170101|2016-09-12 13:30,12,48.02,48.02,47.95,47.95,35
20170101|2016-09-12 15:00,12,47.75,47.75,47.75,47.75,1
20170101|2016-09-13 01:30,13,47.6,47.6,47.32,47.32,6
20170101|2016-09-13 02:00,13,47.19,47.42,47.19,47.42,3
20170101|2016-09-13 03:00,13,47.2,47.2,47.2,47.2,1
20170101|2016-09-13 03:30,13,46.99,46.99,46.99,46.99,1
20170101|2016-09-13 04:00,13,47.05,47.05,46.95,46.95,2
20170101|2016-09-13 04:30,13,47.04,47.04,47.04,47.04,1
20170101|2016-09-13 06:00,13,46.96,47.01,46.96,47.01,3
20170101|2016-09-13 07:00,13,47.02,47.03,46.96,46.97,7
20170101|2016-09-13 07:30,13,46.94,47.08,46.84,47.08,14
20170101|2016-09-13 08:00,13,47.14,47.32,47.07,47.27,32
20170101|2016-09-13 08:30,13,47.21,47.57,47.19,47.19,44
20170101|2016-09-13 09:00,13,47.11,47.11,46.76,46.83,58
20170101|2016-09-13 09:30,13,46.73,47.01,46.66,46.82,77
20170101|2016-09-13 10:00,13,46.81,46.86,46.64,46.86,69
20170101|2016-09-13 10:30,13,46.9,46.9,46.84,46.84,3
20170101|2016-09-13 11:00,13,46.83,46.92,46.83,46.86,24
20170101|2016-09-13 11:30,13,46.85,46.91,46.85,46.91,7
20170101|2016-09-13 12:00,13,46.79,47.18,46.79,46.99,60
20170101|2016-09-13 12:30,13,47.08,47.08,47.08,47.08,1
20170101|2016-09-13 13:00,13,46.85,46.86,46.75,46.75,4
20170101|2016-09-13 13:30,13,46.75,46.75,46.73,46.75,4
20170101|2016-09-13 14:00,13,46.79,46.8,46.79,46.8,2
20170101|2016-09-13 14:30,13,46.84,46.84,46.83,46.83,2
20170101|2016-09-13 15:00,13,46.68,46.81,46.68,46.81,12
20170101|2016-09-13 15:30,13,47,47.22,46.82,47.04,24
20170101|2016-09-14 02:30,14,47.04,47.09,47.04,47.07,5
20170101|2016-09-14 03:30,14,46.99,47.02,46.99,47.02,2
20170101|2016-09-14 04:00,14,46.86,46.86,46.84,46.84,4
20170101|2016-09-14 04:30,14,46.85,46.92,46.85,46.92,3
20170101|2016-09-14 05:00,14,46.89,46.96,46.89,46.96,7
20170101|2016-09-14 05:30,14,46.95,46.95,46.91,46.91,5
20170101|2016-09-14 06:00,14,46.89,46.95,46.88,46.88,8
20170101|2016-09-14 06:30,14,46.72,46.72,46.68,46.68,16
20170101|2016-09-14 07:00,14,46.68,46.68,46.37,46.46,23
20170101|2016-09-14 07:30,14,46.34,46.43,46.34,46.39,9
20170101|2016-09-14 08:00,14,46.41,46.41,46.15,46.17,28
20170101|2016-09-14 08:30,14,46.22,46.28,46,46,53
20170101|2016-09-14 09:00,14,46.07,46.4,46.07,46.24,27
20170101|2016-09-14 09:30,14,46.27,47.04,45.65,45.76,406
20170101|2016-09-14 10:00,14,45.74,46.09,45.63,45.95,111
20170101|2016-09-14 10:30,14,45.87,45.88,45.78,45.78,21
20170101|2016-09-14 11:00,14,45.95,45.95,45.71,45.72,16
20170101|2016-09-14 11:30,14,45.68,45.74,45.62,45.74,37
20170101|2016-09-14 12:30,14,45.84,45.84,45.61,45.61,13
20170101|2016-09-14 13:00,14,45.72,45.72,45.31,45.45,39
20170101|2016-09-14 13:30,14,45.45,45.49,45.45,45.49,3
20170101|2016-09-14 14:00,14,45.42,45.45,45.42,45.45,14
20170101|2016-09-14 14:30,14,45.48,45.48,45.48,45.48,5
20170101|2016-09-14 20:00,15,45.52,45.52,45.52,45.52,2
20170101|2016-09-14 23:00,15,45.59,45.59,45.59,45.59,2
20170101|2016-09-15 02:00,15,45.5,45.61,45.48,45.61,9
20170101|2016-09-15 02:30,15,45.57,45.57,45.47,45.47,3
20170101|2016-09-15 03:00,15,45.38,45.38,45.38,45.38,1
20170101|2016-09-15 05:00,15,45.78,45.79,45.78,45.79,2
20170101|2016-09-15 05:30,15,45.78,45.78,45.77,45.77,3
20170101|2016-09-15 06:00,15,45.77,45.77,45.61,45.61,8
20170101|2016-09-15 07:00,15,45.75,45.8,45.74,45.74,8
20170101|2016-09-15 07:30,15,45.64,45.86,45.55,45.61,32
20170101|2016-09-15 08:00,15,45.66,45.77,45.65,45.69,29
20170101|2016-09-15 08:30,15,45.63,46.08,45.29,45.33,415
20170101|2016-09-15 09:00,15,45.35,45.63,45.35,45.45,41
20170101|2016-09-15 09:30,15,45.44,45.76,45.27,45.74,53
20170101|2016-09-15 10:00,15,45.85,46.03,45.82,46.02,61
20170101|2016-09-15 10:30,15,45.97,46.06,45.85,45.96,39
20170101|2016-09-15 11:00,15,46.09,46.29,46.09,46.23,70
20170101|2016-09-15 11:30,15,46.25,46.26,46.04,46.04,18
20170101|2016-09-15 12:00,15,46.06,46.09,46.05,46.05,10
20170101|2016-09-15 12:30,15,46.01,46.12,45.95,46.11,35
20170101|2016-09-15 13:00,15,46.11,46.11,45.85,45.88,125
20170101|2016-09-15 13:30,15,45.84,45.87,45.77,45.78,23
20170101|2016-09-15 14:00,15,45.82,45.85,45.82,45.85,20
20170101|2016-09-15 14:30,15,45.83,45.83,45.83,45.83,2
20170101|2016-09-15 19:00,16,45.57,45.57,45.57,45.57,1
20170101|2016-09-15 19:30,16,45.6,45.6,45.6,45.6,1
20170101|2016-09-15 23:00,16,45.61,45.61,45.53,45.54,4
20170101|2016-09-15 23:30,16,45.56,45.61,45.56,45.61,2
20170101|2016-09-16 00:00,16,45.57,45.57,45.55,45.55,2
20170101|2016-09-16 00:30,16,45.52,45.57,45.51,45.57,11
20170101|2016-09-16 02:00,16,45.45,45.56,45.45,45.56,4
20170101|2016-09-16 03:00,16,45.37,45.37,45.37,45.37,1
20170101|2016-09-16 04:00,16,45.39,45.43,45.39,45.43,3
20170101|2016-09-16 04:30,16,45.36,45.36,45.36,45.36,3
20170101|2016-09-16 05:00,16,45.34,45.34,45.24,45.25,16
20170101|2016-09-16 05:30,16,45.22,45.22,45.1,45.11,13
20170101|2016-09-16 06:00,16,45.24,45.24,45.2,45.24,7
20170101|2016-09-16 06:30,16,45.13,45.13,45.1,45.12,10
20170101|2016-09-16 07:00,16,45.08,45.2,45.05,45.15,13
20170101|2016-09-16 07:30,16,44.95,45.13,44.95,45.02,33
20170101|2016-09-16 08:00,16,44.99,44.99,44.78,44.92,81
20170101|2016-09-16 08:30,16,44.95,45.08,44.83,45.08,80
20170101|2016-09-16 09:00,16,45.08,45.08,44.88,45.05,127
20170101|2016-09-16 09:30,16,45.12,45.57,45.09,45.37,120
20170101|2016-09-16 10:00,16,45.38,45.4,45.27,45.27,34
20170101|2016-09-16 10:30,16,45.27,45.36,45.18,45.18,31
20170101|2016-09-16 11:00,16,45.12,45.2,45.07,45.09,51
20170101|2016-09-16 11:30,16,45.11,45.11,45,45.01,65
20170101|2016-09-16 12:00,16,45,45.07,44.97,45,33
20170101|2016-09-16 12:30,16,45,45.06,44.97,45.06,18
20170101|2016-09-16 13:00,16,44.99,45.11,44.93,45.06,36
20170101|2016-09-16 13:30,16,45.07,45.18,45.06,45.18,73
20170101|2016-09-16 14:00,16,45.19,45.22,45.19,45.22,7
20170101|2016-09-16 14:30,16,45.21,45.21,45.21,45.21,1
20170101|2016-09-16 15:00,16,45.2,45.2,45.2,45.2,1
20170101|2016-09-18 17:00,19,45.51,45.51,45.51,45.51,6
20170101|2016-09-18 18:00,19,45.49,45.49,45.49,45.49,1
20170101|2016-09-18 18:30,19,45.49,45.69,45.49,45.69,7
20170101|2016-09-18 20:30,19,45.75,45.75,45.75,45.75,2
20170101|2016-09-18 21:30,19,45.85,45.85,45.85,45.85,1
20170101|2016-09-18 22:00,19,45.91,45.91,45.86,45.86,3
20170101|2016-09-19 01:00,19,45.78,45.78,45.78,45.78,1
20170101|2016-09-19 01:30,19,45.79,45.79,45.79,45.79,5
20170101|2016-09-19 02:00,19,45.83,45.83,45.71,45.73,4
20170101|2016-09-19 02:30,19,45.61,45.63,45.59,45.59,4
20170101|2016-09-19 03:30,19,45.72,45.72,45.56,45.57,12
20170101|2016-09-19 04:00,19,45.65,45.65,45.65,45.65,1
20170101|2016-09-19 04:30,19,45.61,45.61,45.59,45.6,3
20170101|2016-09-19 05:30,19,45.57,45.58,45.53,45.53,11
20170101|2016-09-19 06:00,19,45.55,45.64,45.55,45.64,25
20170101|2016-09-19 06:30,19,45.63,45.63,45.63,45.63,3
20170101|2016-09-19 07:00,19,45.54,45.59,45.54,45.58,18
20170101|2016-09-19 07:30,19,45.59,45.6,45.59,45.6,5
20170101|2016-09-19 08:00,19,45.61,45.65,45.22,45.34,63
20170101|2016-09-19 08:30,19,45.42,45.69,45.4,45.61,67
20170101|2016-09-19 09:00,19,45.63,46.06,45.49,45.88,83
20170101|2016-09-19 09:30,19,45.92,45.95,45.82,45.84,167
20170101|2016-09-19 10:00,19,45.87,46.07,45.85,46.06,66
20170101|2016-09-19 10:30,19,46.07,46.07,45.82,45.89,28
20170101|2016-09-19 11:00,19,45.96,45.96,45.56,45.61,164
20170101|2016-09-19 11:30,19,45.56,45.56,45.4,45.5,31
20170101|2016-09-19 12:00,19,45.49,45.49,45.31,45.32,36
20170101|2016-09-19 12:30,19,45.34,45.42,45.25,45.39,40
20170101|2016-09-19 13:00,19,45.37,45.46,45.16,45.28,56
20170101|2016-09-19 13:30,19,45.31,45.38,45.31,45.36,16
20170101|2016-09-19 14:00,19,45.3,45.3,45.27,45.27,2
20170101|2016-09-19 15:00,19,45.17,45.18,45.17,45.17,3
20170101|2016-09-19 15:30,19,45.17,45.17,45.17,45.17,1
20170101|2016-09-19 19:30,20,45.01,45.01,44.98,44.98,2
20170101|2016-09-19 21:00,20,45.04,45.04,45.04,45.04,1
20170101|2016-09-19 21:30,20,45.06,45.06,45.06,45.06,1
20170101|2016-09-20 02:00,20,45.04,45.04,44.95,44.96,6
20170101|2016-09-20 02:30,20,44.92,44.95,44.89,44.95,5
20170101|2016-09-20 03:00,20,44.97,44.97,44.97,44.97,1
20170101|2016-09-20 03:30,20,44.95,44.95,44.95,44.95,1
20170101|2016-09-20 04:00,20,45.11,45.13,45.07,45.1,9
20170101|2016-09-20 04:30,20,45.12,45.12,45.08,45.08,8
20170101|2016-09-20 05:00,20,45.01,45.01,44.95,44.95,3
20170101|2016-09-20 05:30,20,44.95,44.99,44.92,44.99,12
20170101|2016-09-20 06:00,20,44.88,44.88,44.7,44.78,12
20170101|2016-09-20 06:30,20,44.74,44.74,44.74,44.74,5
20170101|2016-09-20 07:00,20,44.68,44.75,44.68,44.75,2
20170101|2016-09-20 07:30,20,44.75,44.83,44.67,44.76,59
20170101|2016-09-20 08:00,20,44.76,44.82,44.52,44.65,86
20170101|2016-09-20 08:30,20,44.64,44.98,44.51,44.74,186
20170101|2016-09-20 09:00,20,44.76,45.05,44.73,44.91,27
20170101|2016-09-20 09:30,20,44.86,45.26,44.78,45.17,155
20170101|2016-09-20 10:00,20,45.17,45.67,45.17,45.53,147
20170101|2016-09-20 10:30,20,45.58,45.71,45.38,45.38,92
20170101|2016-09-20 11:00,20,45.3,45.33,45.28,45.3,22
20170101|2016-09-20 11:30,20,45.19,45.19,44.93,44.95,66
20170101|2016-09-20 12:00,20,44.97,45.19,44.84,45.14,88
20170101|2016-09-20 12:30,20,45.15,45.19,45.1,45.15,12
20170101|2016-09-20 13:00,20,45.11,45.44,44.92,45.42,180
20170101|2016-09-20 13:30,20,45.36,45.55,45.36,45.49,33
20170101|2016-09-20 14:00,20,45.47,45.47,45.45,45.45,10
20170101|2016-09-20 14:30,20,45.43,45.43,45.35,45.35,16
20170101|2016-09-20 15:00,20,45.37,45.41,45.31,45.33,12
20170101|2016-09-20 15:30,20,45.31,45.8,45.3,45.67,172
20170101|2016-09-20 16:00,20,45.68,45.68,45.66,45.66,9
20170101|2016-09-20 20:00,21,46.14,46.14,46.14,46.14,1
20170101|2016-09-20 22:30,21,46.05,46.05,46.05,46.05,1
20170101|2016-09-20 23:30,21,46,46,45.99,45.99,2
20170101|2016-09-21 01:00,21,46.14,46.16,46.14,46.16,2
20170101|2016-09-21 01:30,21,46.13,46.14,46.07,46.14,6
20170101|2016-09-21 02:00,21,46.17,46.22,46.15,46.2,6
20170101|2016-09-21 02:30,21,46.21,46.21,46.21,46.21,1
20170101|2016-09-21 03:00,21,46.16,46.18,46.1,46.18,7
20170101|2016-09-21 03:30,21,46.19,46.2,46.18,46.19,4
20170101|2016-09-21 04:00,21,46.16,46.22,46.16,46.22,3
20170101|2016-09-21 04:30,21,46.22,46.32,46.22,46.26,16
20170101|2016-09-21 05:00,21,46.21,46.21,46.21,46.21,1
20170101|2016-09-21 05:30,21,46.24,46.24,46.21,46.21,3
20170101|2016-09-21 06:00,21,46.22,46.22,46.21,46.22,3
20170101|2016-09-21 06:30,21,46.15,46.19,46.11,46.19,50
20170101|2016-09-21 07:00,21,46.18,46.27,46.05,46.07,11
20170101|2016-09-21 07:30,21,46.07,46.07,45.99,46.02,32
20170101|2016-09-21 08:00,21,46.01,46.09,45.95,46.05,18
20170101|2016-09-21 08:30,21,46.17,46.19,45.95,46.03,51
20170101|2016-09-21 09:00,21,46.03,46.38,46,46.37,86
20170101|2016-09-21 09:30,21,46.41,46.65,45.96,46.23,590
20170101|2016-09-21 10:00,21,46.16,46.44,46.16,46.36,58
20170101|2016-09-21 10:30,21,46.37,46.53,46.37,46.37,53
20170101|2016-09-21 11:00,21,46.42,46.42,46.28,46.31,31
20170101|2016-09-21 11:30,21,46.31,46.4,46.26,46.4,65
20170101|2016-09-21 12:00,21,46.39,46.39,46.3,46.38,29
20170101|2016-09-21 12:30,21,46.41,46.48,46.33,46.36,20
20170101|2016-09-21 13:00,21,46.33,46.71,46.33,46.47,213
20170101|2016-09-21 13:30,21,46.46,46.55,46.42,46.45,42
20170101|2016-09-21 14:30,21,46.75,46.75,46.67,46.68,4
20170101|2016-09-21 16:00,21,46.73,46.73,46.65,46.65,4
20170101|2016-09-21 21:30,22,46.94,46.94,46.91,46.91,2
20170101|2016-09-21 22:00,22,46.91,46.91,46.91,46.91,1
20170101|2016-09-21 23:00,22,46.88,46.88,46.88,46.88,1
20170101|2016-09-21 23:30,22,46.91,46.93,46.91,46.93,2
20170101|2016-09-22 00:30,22,46.89,46.9,46.87,46.87,3
20170101|2016-09-22 01:00,22,46.86,46.89,46.86,46.88,4
20170101|2016-09-22 01:30,22,46.89,46.89,46.86,46.86,2
20170101|2016-09-22 02:00,22,46.91,46.91,46.9,46.9,8
20170101|2016-09-22 02:30,22,46.75,46.75,46.75,46.75,3
20170101|2016-09-22 03:00,22,46.91,46.91,46.86,46.86,17
20170101|2016-09-22 03:30,22,46.9,46.92,46.88,46.92,6
20170101|2016-09-22 04:00,22,46.88,46.88,46.85,46.85,2
20170101|2016-09-22 04:30,22,46.88,46.88,46.88,46.88,1
20170101|2016-09-22 05:30,22,46.92,46.92,46.92,46.92,1
20170101|2016-09-22 06:00,22,46.88,46.94,46.88,46.94,3
20170101|2016-09-22 06:30,22,46.98,47.18,46.98,47.11,26
20170101|2016-09-22 07:00,22,47.11,47.42,47.11,47.41,39
20170101|2016-09-22 07:30,22,47.4,47.4,47.23,47.32,87
20170101|2016-09-22 08:00,22,47.3,47.51,47.29,47.43,140
20170101|2016-09-22 08:30,22,47.49,47.57,47.43,47.54,118
20170101|2016-09-22 09:00,22,47.56,47.61,47.24,47.36,41
20170101|2016-09-22 09:30,22,47.33,47.49,47.27,47.32,129
20170101|2016-09-22 10:00,22,47.39,47.59,47.39,47.58,42
20170101|2016-09-22 10:30,22,47.6,47.6,47.4,47.48,33
20170101|2016-09-22 11:00,22,47.56,47.59,47.47,47.48,75
20170101|2016-09-22 11:30,22,47.5,47.59,47.29,47.36,45
20170101|2016-09-22 12:00,22,47.32,47.54,47.32,47.45,10
20170101|2016-09-22 12:30,22,47.41,47.46,47.35,47.46,43
20170101|2016-09-22 13:00,22,47.46,47.55,47.09,47.5,99
20170101|2016-09-22 13:30,22,47.53,47.53,47.45,47.46,17
20170101|2016-09-22 14:00,22,47.38,47.38,47.31,47.34,4
20170101|2016-09-22 14:30,22,47.31,47.31,47.31,47.31,1
20170101|2016-09-22 15:00,22,47.3,47.34,47.3,47.3,3
20170101|2016-09-22 16:30,22,47.27,47.27,47.27,47.27,1
20170101|2016-09-22 20:30,23,47.03,47.03,47.03,47.03,1
20170101|2016-09-22 21:30,23,47,47,46.98,46.98,4
20170101|2016-09-22 23:00,23,47,47,47,47,1
20170101|2016-09-23 01:00,23,46.98,46.98,46.98,46.98,1
20170101|2016-09-23 01:30,23,47.13,47.15,47.13,47.15,3
20170101|2016-09-23 02:00,23,47.08,47.08,46.97,46.97,39
20170101|2016-09-23 02:30,23,47.01,47.01,46.89,46.91,8
20170101|2016-09-23 03:00,23,46.87,46.89,46.79,46.79,7
20170101|2016-09-23 03:30,23,46.76,46.82,46.64,46.7,13
20170101|2016-09-23 04:00,23,46.73,46.79,46.73,46.78,24
20170101|2016-09-23 04:30,23,46.8,47.43,46.8,47.37,92
20170101|2016-09-23 05:00,23,47.39,47.72,47.36,47.66,11
20170101|2016-09-23 05:30,23,47.55,47.59,47.29,47.35,32
20170101|2016-09-23 06:00,23,47.39,47.62,47.2,47.29,68
20170101|2016-09-23 06:30,23,47.45,47.45,47.17,47.32,27
20170101|2016-09-23 07:00,23,47.33,47.5,47.33,47.46,7
20170101|2016-09-23 07:30,23,47.39,47.4,47.23,47.33,21
20170101|2016-09-23 08:00,23,47.36,47.36,47.03,47.11,41
20170101|2016-09-23 08:30,23,47.11,47.44,47.11,47.36,80
20170101|2016-09-23 09:00,23,47.38,47.5,47.26,47.35,51
20170101|2016-09-23 09:30,23,47.36,47.36,47.24,47.24,45
20170101|2016-09-23 10:00,23,47.34,47.41,46.99,46.99,130
20170101|2016-09-23 10:30,23,47.05,47.14,46.1,46.23,243
20170101|2016-09-23 11:00,23,46.27,46.28,45.97,46.06,115
20170101|2016-09-23 11:30,23,46.01,46.04,45.65,45.83,222
20170101|2016-09-23 12:00,23,45.75,45.79,45.53,45.75,103
20170101|2016-09-23 12:30,23,45.71,45.81,45.56,45.67,77
20170101|2016-09-23 13:00,23,45.74,45.76,45.45,45.74,102
20170101|2016-09-23 13:30,23,45.74,45.94,45.69,45.94,34
20170101|2016-09-23 14:00,23,45.95,46.07,45.95,46.07,13
20170101|2016-09-23 14:30,23,46.03,46.03,45.99,45.99,13
20170101|2016-09-23 15:00,23,45.9,45.9,45.9,45.9,1
20170101|2016-09-23 15:30,23,45.87,45.89,45.84,45.84,4
20170101|2016-09-25 17:00,26,46.03,46.05,45.78,45.89,21
20170101|2016-09-25 17:30,26,46.04,46.1,46.04,46.1,5
20170101|2016-09-25 18:00,26,46.09,46.09,46.06,46.06,3
20170101|2016-09-25 23:30,26,45.93,45.93,45.93,45.93,2
20170101|2016-09-26 02:00,26,45.83,45.94,45.83,45.84,11
20170101|2016-09-26 02:30,26,45.66,45.84,45.66,45.84,5
20170101|2016-09-26 03:00,26,45.65,45.76,45.63,45.63,10
20170101|2016-09-26 03:30,26,45.69,45.69,45.69,45.69,1
20170101|2016-09-26 04:00,26,45.79,45.93,45.77,45.88,30
20170101|2016-09-26 04:30,26,45.92,46,45.92,46,6
20170101|2016-09-26 05:00,26,46.15,46.33,46.15,46.27,74
20170101|2016-09-26 05:30,26,46.26,46.26,46.09,46.09,14
20170101|2016-09-26 06:00,26,46.13,46.15,46.09,46.09,27
20170101|2016-09-26 06:30,26,46.09,46.31,46.09,46.31,17
20170101|2016-09-26 07:00,26,46.26,46.28,46.12,46.13,6
20170101|2016-09-26 07:30,26,46.24,46.52,46.23,46.49,34
20170101|2016-09-26 08:00,26,46.53,46.6,46.34,46.47,61
20170101|2016-09-26 08:30,26,46.52,46.63,46.42,46.5,51
20170101|2016-09-26 09:00,26,46.57,47.09,46.57,46.98,146
20170101|2016-09-26 09:30,26,47.03,47.28,46.96,47.2,149
20170101|2016-09-26 10:00,26,47.23,47.32,47.09,47.09,102
20170101|2016-09-26 10:30,26,47.06,47.16,47,47.1,70
20170101|2016-09-26 11:00,26,46.98,47.13,46.97,47.1,39
20170101|2016-09-26 11:30,26,47.12,47.2,47.08,47.2,51
20170101|2016-09-26 12:00,26,47.19,47.25,47.13,47.25,56
20170101|2016-09-26 12:30,26,47.27,47.3,47.19,47.19,9
20170101|2016-09-26 13:00,26,47.17,47.29,46.95,46.95,50
20170101|2016-09-26 13:30,26,46.96,47.01,46.79,46.82,52
20170101|2016-09-26 14:00,26,46.79,46.79,46.79,46.79,2
20170101|2016-09-26 14:30,26,46.83,46.83,46.83,46.83,1
20170101|2016-09-26 15:00,26,46.73,46.73,46.69,46.69,5
20170101|2016-09-26 15:30,26,46.76,46.76,46.76,46.76,1
20170101|2016-09-26 16:00,26,46.72,46.72,46.72,46.72,1
20170101|2016-09-26 19:30,27,46.73,46.73,46.71,46.71,3
20170101|2016-09-26 21:00,27,46.81,46.9,46.81,46.9,5
20170101|2016-09-26 21:30,27,46.98,47.07,46.98,47.07,5
20170101|2016-09-27 00:00,27,46.98,46.98,46.98,46.98,2
20170101|2016-09-27 00:30,27,46.94,46.94,46.94,46.94,8
20170101|2016-09-27 01:30,27,46.9,46.9,46.9,46.9,1
20170101|2016-09-27 02:00,27,46.88,46.88,46.76,46.79,10
20170101|2016-09-27 02:30,27,46.75,46.75,46.75,46.75,1
20170101|2016-09-27 03:00,27,46.67,46.68,46.66,46.68,4
20170101|2016-09-27 03:30,27,46.58,46.6,46.32,46.44,59
20170101|2016-09-27 04:00,27,46.3,46.51,46.24,46.4,45
20170101|2016-09-27 04:30,27,46.4,46.42,46.38,46.42,3
20170101|2016-09-27 05:00,27,46.46,46.5,46.45,46.45,15
20170101|2016-09-27 05:30,27,46.48,46.48,46.41,46.41,2
20170101|2016-09-27 06:00,27,46.15,46.15,46.13,46.13,23
20170101|2016-09-27 06:30,27,46.07,46.26,46.07,46.18,23
20170101|2016-09-27 07:00,27,46.16,46.22,45.82,45.84,83
20170101|2016-09-27 07:30,27,45.84,45.97,45.79,45.88,49
20170101|2016-09-27 08:00,27,45.85,45.94,45.69,45.8,145
20170101|2016-09-27 08:30,27,45.74,46.16,45.71,45.96,182
20170101|2016-09-27 09:00,27,46,46.06,45.75,45.77,52
20170101|2016-09-27 09:30,27,45.76,45.85,45.41,45.45,256
20170101|2016-09-27 10:00,27,45.47,45.57,45.36,45.48,96
20170101|2016-09-27 10:30,27,45.5,45.67,45.49,45.54,22
20170101|2016-09-27 11:00,27,45.46,45.53,45.43,45.49,28
20170101|2016-09-27 11:30,27,45.49,46.01,45.45,45.94,106
20170101|2016-09-27 12:00,27,45.95,46.21,45.87,46,96
20170101|2016-09-27 12:30,27,45.98,45.98,45.5,45.71,101
20170101|2016-09-27 13:00,27,45.6,45.82,45.52,45.78,76
20170101|2016-09-27 13:30,27,45.79,45.81,45.77,45.79,23
20170101|2016-09-27 14:00,27,45.77,45.77,45.77,45.77,3
20170101|2016-09-27 14:30,27,45.62,45.67,45.62,45.67,4
20170101|2016-09-27 15:00,27,45.69,45.78,45.69,45.78,5
20170101|2016-09-27 15:30,27,45.8,46.08,45.8,46.04,63
20170101|2016-09-27 16:00,27,46.07,46.07,46.05,46.05,6
20170101|2016-09-27 20:00,28,45.91,45.91,45.72,45.72,2
20170101|2016-09-27 20:30,28,45.83,45.83,45.83,45.83,1
20170101|2016-09-27 21:00,28,45.87,45.87,45.87,45.87,1
20170101|2016-09-27 22:00,28,45.78,45.79,45.78,45.79,4
20170101|2016-09-27 22:30,28,45.82,45.82,45.82,45.82,1
20170101|2016-09-27 23:30,28,45.93,45.93,45.93,45.93,1
20170101|2016-09-28 01:30,28,45.88,45.96,45.88,45.96,3
20170101|2016-09-28 02:00,28,46,46,45.77,45.85,10
20170101|2016-09-28 02:30,28,45.85,46.09,45.85,46.09,6
20170101|2016-09-28 03:00,28,46.06,46.06,45.95,46,5
20170101|2016-09-28 03:30,28,46.03,46.1,46.03,46.1,15
20170101|2016-09-28 04:00,28,46.02,46.03,46.01,46.01,3
20170101|2016-09-28 04:30,28,46.05,46.05,46.05,46.05,1
20170101|2016-09-28 05:00,28,46.07,46.07,46.07,46.07,1
20170101|2016-09-28 05:30,28,46.05,46.56,46.03,46.55,59
20170101|2016-09-28 06:00,28,46.59,46.64,46.49,46.49,33
20170101|2016-09-28 06:30,28,46.49,46.51,46.2,46.33,77
20170101|2016-09-28 07:00,28,46.27,46.38,46.27,46.35,14
20170101|2016-09-28 07:30,28,46.39,46.39,45.93,46.19,91
20170101|2016-09-28 08:00,28,46.3,46.54,46.23,46.29,131
20170101|2016-09-28 08:30,28,46.36,46.57,46.36,46.53,63
20170101|2016-09-28 09:00,28,46.52,46.72,46.45,46.62,80
20170101|2016-09-28 09:30,28,46.64,46.91,45.64,45.69,465
20170101|2016-09-28 10:00,28,45.77,46.02,45.57,46.02,393
20170101|2016-09-28 10:30,28,46.01,46.51,45.91,46.47,226
20170101|2016-09-28 11:00,28,46.38,47.09,46.36,46.72,515
20170101|2016-09-28 11:30,28,46.84,46.95,46.64,46.85,52
20170101|2016-09-28 12:00,28,46.82,47.05,46.66,47,89
20170101|2016-09-28 12:30,28,46.99,47.19,46.96,47.17,72
20170101|2016-09-28 13:00,28,47.15,48.32,47.01,48.24,716
20170101|2016-09-28 13:30,28,48.21,48.57,47.94,48.09,122
20170101|2016-09-28 14:00,28,48.04,48.04,47.9,47.92,13
20170101|2016-09-28 14:30,28,47.84,47.91,47.79,47.8,19
20170101|2016-09-28 15:00,28,47.82,47.91,47.82,47.91,5
20170101|2016-09-28 15:30,28,48.01,48.24,48.01,48.24,21
20170101|2016-09-28 16:00,28,48.24,48.24,48.24,48.24,1
20170101|2016-09-28 16:30,28,48.4,48.4,48.4,48.4,1
20170101|2016-09-28 19:30,29,48.4,48.4,48.32,48.32,4
20170101|2016-09-28 20:00,29,48.28,48.28,48.28,48.28,3
20170101|2016-09-28 20:30,29,48.3,48.3,48.3,48.3,2
20170101|2016-09-28 21:00,29,48.22,48.22,48.22,48.22,1
20170101|2016-09-28 22:00,29,48.25,48.25,48.25,48.25,3
20170101|2016-09-28 22:30,29,48.26,48.26,48.25,48.25,2
20170101|2016-09-28 23:30,29,48.14,48.14,48.12,48.12,3
20170101|2016-09-29 00:00,29,48.17,48.17,48.17,48.17,1
20170101|2016-09-29 00:30,29,48.23,48.24,48.23,48.24,2
20170101|2016-09-29 01:00,29,48.27,48.27,48.26,48.26,7
20170101|2016-09-29 01:30,29,48.17,48.17,48.16,48.16,33
20170101|2016-09-29 02:00,29,48.11,48.11,47.96,48.07,6
20170101|2016-09-29 02:30,29,48.01,48.19,47.97,47.97,9
20170101|2016-09-29 03:00,29,48.04,48.08,47.93,47.93,12
20170101|2016-09-29 03:30,29,47.82,47.85,47.74,47.83,12
20170101|2016-09-29 04:00,29,47.91,47.91,47.87,47.87,15
20170101|2016-09-29 04:30,29,48.06,48.08,47.89,47.98,37
20170101|2016-09-29 05:00,29,47.97,47.97,47.93,47.97,6
20170101|2016-09-29 05:30,29,48.03,48.03,47.85,47.87,52
20170101|2016-09-29 06:00,29,47.98,48.16,47.98,48.16,6
20170101|2016-09-29 06:30,29,48.13,48.21,48.11,48.11,8
20170101|2016-09-29 07:00,29,48.11,48.11,47.95,48.08,71
20170101|2016-09-29 07:30,29,48.06,48.21,48.06,48.11,17
20170101|2016-09-29 08:00,29,48.16,48.42,48.04,48.42,39
20170101|2016-09-29 08:30,29,48.44,48.51,48.2,48.35,255
20170101|2016-09-29 09:00,29,48.38,48.48,48.18,48.36,141
20170101|2016-09-29 09:30,29,48.33,48.51,48.3,48.46,86
20170101|2016-09-29 10:00,29,48.46,48.99,48.44,48.98,453
20170101|2016-09-29 10:30,29,48.96,49.17,48.91,49.1,172
20170101|2016-09-29 11:00,29,49.1,49.47,49.1,49.39,183
20170101|2016-09-29 11:30,29,49.4,49.44,49.05,49.15,367
20170101|2016-09-29 12:00,29,49.21,49.21,48.84,48.99,86
20170101|2016-09-29 12:30,29,48.91,49.05,48.78,48.87,29
20170101|2016-09-29 13:00,29,48.87,49.02,48.71,48.9,200
20170101|2016-09-29 13:30,29,48.88,48.88,48.76,48.78,25
20170101|2016-09-29 14:00,29,48.76,48.76,48.76,48.76,2
20170101|2016-09-29 14:30,29,48.79,48.79,48.79,48.79,5
20170101|2016-09-29 15:30,29,48.81,48.9,48.81,48.9,3
20170101|2016-09-29 19:00,30,48.95,48.95,48.95,48.95,1
20170101|2016-09-29 20:00,30,48.88,48.88,48.88,48.88,1
20170101|2016-09-29 20:30,30,48.83,48.83,48.78,48.8,3
20170101|2016-09-29 21:00,30,48.85,48.85,48.8,48.81,5
20170101|2016-09-29 21:30,30,48.79,48.79,48.77,48.77,2
20170101|2016-09-29 22:00,30,48.7,48.72,48.7,48.72,2
20170101|2016-09-29 22:30,30,48.71,48.71,48.71,48.71,1
20170101|2016-09-29 23:00,30,48.73,48.73,48.73,48.73,1
20170101|2016-09-29 23:30,30,48.65,48.65,48.65,48.65,1
20170101|2016-09-30 00:00,30,48.64,48.64,48.64,48.64,3
20170101|2016-09-30 00:30,30,48.64,48.64,48.64,48.64,1
20170101|2016-09-30 01:00,30,48.61,48.61,48.52,48.52,2
20170101|2016-09-30 01:30,30,48.45,48.45,48.39,48.4,11
20170101|2016-09-30 02:00,30,48.44,48.5,48.4,48.41,21
20170101|2016-09-30 02:30,30,48.39,48.4,48.33,48.37,7
20170101|2016-09-30 03:00,30,48.19,48.32,48.19,48.32,17
20170101|2016-09-30 03:30,30,48.39,48.47,48.34,48.44,8
20170101|2016-09-30 04:00,30,48.34,48.4,48.34,48.36,7
20170101|2016-09-30 04:30,30,48.36,48.39,48.36,48.39,11
20170101|2016-09-30 05:00,30,48.25,48.4,48.25,48.39,19
20170101|2016-09-30 05:30,30,48.4,48.44,48.4,48.44,2
20170101|2016-09-30 06:00,30,48.52,48.89,48.52,48.78,44
20170101|2016-09-30 06:30,30,48.79,48.87,48.79,48.81,5
20170101|2016-09-30 07:00,30,48.83,48.89,48.75,48.87,23
20170101|2016-09-30 07:30,30,48.9,49.07,48.9,49.04,49
20170101|2016-09-30 08:00,30,49.15,49.38,49.08,49.32,276
20170101|2016-09-30 08:30,30,49.38,49.39,48.91,49.06,335
20170101|2016-09-30 09:00,30,49.07,49.26,49.03,49.19,280
20170101|2016-09-30 09:30,30,49.17,49.36,49.17,49.26,219
20170101|2016-09-30 10:00,30,49.29,49.43,49.01,49.07,403
20170101|2016-09-30 10:30,30,49.08,49.24,49.03,49.15,23
20170101|2016-09-30 11:00,30,49.17,49.27,49.16,49.21,42
20170101|2016-09-30 11:30,30,49.22,49.31,49.21,49.23,19
20170101|2016-09-30 12:00,30,49.22,49.26,49.17,49.17,41
20170101|2016-09-30 12:30,30,49.2,49.28,49.13,49.25,106
20170101|2016-09-30 13:00,30,49.22,49.45,49.22,49.27,142
20170101|2016-09-30 13:30,30,49.26,49.28,49.2,49.24,134
20170101|2016-09-30 14:00,30,49.23,49.24,49.22,49.23,22
20170101|2016-09-30 14:30,30,49.24,49.24,49.1,49.1,23
20170101|2016-09-30 15:00,30,49.12,49.17,49.11,49.11,12
20170101|2016-09-30 15:30,30,49.14,49.21,49.14,49.2,12
20170101|2016-10-02 17:00,3,49.11,49.11,49.11,49.11,1
20170101|2016-10-02 17:30,3,49.03,49.04,49.03,49.04,2
20170101|2016-10-02 18:30,3,48.97,48.97,48.94,48.94,2
20170101|2016-10-02 21:00,3,49.14,49.14,49.14,49.14,1
20170101|2016-10-02 23:30,3,49.07,49.07,49.07,49.07,1
20170101|2016-10-03 00:00,3,49.05,49.05,49.05,49.05,1
20170101|2016-10-03 01:00,3,49.15,49.16,49.15,49.16,31
20170101|2016-10-03 01:30,3,49.16,49.31,49.16,49.31,47
20170101|2016-10-03 02:00,3,49.25,49.25,49.21,49.23,31
20170101|2016-10-03 02:30,3,49.16,49.37,49.16,49.36,29
20170101|2016-10-03 03:00,3,49.36,50.07,49.36,49.84,204
20170101|2016-10-03 03:30,3,49.89,49.89,49.71,49.71,4
20170101|2016-10-03 04:00,3,49.75,49.89,49.75,49.88,10
20170101|2016-10-03 04:30,3,49.9,49.9,49.9,49.9,1
20170101|2016-10-03 05:00,3,49.87,49.87,49.87,49.87,1
20170101|2016-10-03 06:00,3,49.8,49.82,49.63,49.63,39
20170101|2016-10-03 06:30,3,49.59,49.88,49.59,49.87,22
20170101|2016-10-03 07:00,3,49.69,49.78,49.69,49.78,9
20170101|2016-10-03 07:30,3,49.68,49.75,49.68,49.75,103
20170101|2016-10-03 08:00,3,49.67,49.67,49.27,49.58,340
20170101|2016-10-03 08:30,3,49.48,49.52,49.31,49.36,247
20170101|2016-10-03 09:00,3,49.41,49.46,49.07,49.14,570
20170101|2016-10-03 09:30,3,49.14,49.49,49.14,49.46,241
20170101|2016-10-03 10:00,3,49.47,49.47,49.26,49.39,79
20170101|2016-10-03 10:30,3,49.44,49.69,49.43,49.59,81
20170101|2016-10-03 11:00,3,49.63,49.79,49.62,49.66,155
20170101|2016-10-03 11:30,3,49.69,49.82,49.67,49.8,67
20170101|2016-10-03 12:00,3,49.85,49.86,49.73,49.76,103
20170101|2016-10-03 12:30,3,49.77,49.95,49.77,49.95,38
20170101|2016-10-03 13:00,3,49.94,50.21,49.91,50,180
20170101|2016-10-03 13:30,3,49.9,49.9,49.85,49.85,22
20170101|2016-10-03 14:00,3,49.85,49.85,49.82,49.82,3
20170101|2016-10-03 14:30,3,49.85,49.86,49.83,49.85,32
20170101|2016-10-03 15:00,3,49.84,49.84,49.84,49.84,1
20170101|2016-10-03 15:30,3,49.84,49.86,49.84,49.86,5
20170101|2016-10-03 19:00,4,49.94,49.94,49.94,49.94,1
20170101|2016-10-03 20:00,4,49.6,49.74,49.6,49.73,6
20170101|2016-10-04 00:30,4,49.75,49.75,49.75,49.75,1
20170101|2016-10-04 01:30,4,49.62,49.62,49.62,49.62,7
20170101|2016-10-04 02:00,4,49.63,49.65,49.63,49.65,5
20170101|2016-10-04 02:30,4,49.55,49.56,49.51,49.51,6
20170101|2016-10-04 03:00,4,49.6,49.63,49.59,49.6,28
20170101|2016-10-04 03:30,4,49.66,49.67,49.63,49.63,15
20170101|2016-10-04 04:30,4,49.58,49.6,49.56,49.56,34
20170101|2016-10-04 05:00,4,49.66,49.81,49.65,49.81,5
20170101|2016-10-04 05:30,4,49.66,49.66,49.57,49.63,10
20170101|2016-10-04 06:00,4,49.62,49.62,49.53,49.57,15
20170101|2016-10-04 06:30,4,49.55,49.71,49.55,49.71,5
20170101|2016-10-04 07:00,4,49.73,49.89,49.73,49.76,26
20170101|2016-10-04 07:30,4,49.88,49.96,49.87,49.9,24
20170101|2016-10-04 08:00,4,49.97,50.33,49.97,50.25,95
20170101|2016-10-04 08:30,4,50.21,50.29,50.12,50.14,110
20170101|2016-10-04 09:00,4,50.07,50.15,49.67,49.97,136
20170101|2016-10-04 09:30,4,49.97,50.25,49.97,50.24,186
20170101|2016-10-04 10:00,4,50.29,50.34,50,50.21,122
20170101|2016-10-04 10:30,4,50.18,50.23,50.05,50.11,41
20170101|2016-10-04 11:00,4,50.17,50.2,50.12,50.2,43
20170101|2016-10-04 11:30,4,50.2,50.24,50.08,50.16,156
20170101|2016-10-04 12:00,4,50.14,50.14,49.95,50.09,23
20170101|2016-10-04 12:30,4,50.15,50.21,50.1,50.11,25
20170101|2016-10-04 13:00,4,50.09,50.11,49.88,49.92,186
20170101|2016-10-04 13:30,4,49.93,49.93,49.79,49.8,160
20170101|2016-10-04 14:00,4,49.83,49.85,49.83,49.85,55
20170101|2016-10-04 14:30,4,49.89,49.89,49.85,49.85,24
20170101|2016-10-04 15:00,4,49.87,49.91,49.87,49.91,2
20170101|2016-10-04 15:30,4,49.9,50.43,49.9,50.39,50
20170101|2016-10-04 16:00,4,50.44,50.45,50.44,50.45,7
20170101|2016-10-04 16:30,4,50.5,50.52,50.5,50.5,18
20170101|2016-10-04 19:00,5,50.37,50.37,50.37,50.37,2
20170101|2016-10-04 19:30,5,50.33,50.35,50.33,50.35,5
20170101|2016-10-04 20:00,5,50.4,50.44,50.4,50.42,8
20170101|2016-10-04 20:30,5,50.47,50.47,50.47,50.47,1
20170101|2016-10-04 21:00,5,50.47,50.47,50.47,50.47,2
20170101|2016-10-04 21:30,5,50.41,50.41,50.33,50.33,18
20170101|2016-10-04 22:00,5,50.33,50.36,50.29,50.31,12
20170101|2016-10-04 22:30,5,50.31,50.33,50.31,50.33,3
20170101|2016-10-04 23:00,5,50.34,50.34,50.32,50.32,3
20170101|2016-10-04 23:30,5,50.34,50.36,50.34,50.36,2
20170101|2016-10-05 00:30,5,50.35,50.35,50.35,50.35,1
20170101|2016-10-05 01:00,5,50.35,50.42,50.34,50.42,7
20170101|2016-10-05 01:30,5,50.38,50.5,50.36,50.43,34
20170101|2016-10-05 02:00,5,50.46,50.56,50.37,50.56,55
20170101|2016-10-05 02:30,5,50.57,50.61,50.48,50.59,112
20170101|2016-10-05 03:00,5,50.61,50.61,50.51,50.61,15
20170101|2016-10-05 03:30,5,50.64,50.64,50.55,50.59,34
20170101|2016-10-05 04:00,5,50.61,50.73,50.61,50.72,88
20170101|2016-10-05 04:30,5,50.68,50.68,50.62,50.62,4
20170101|2016-10-05 05:00,5,50.64,50.75,50.58,50.73,16
20170101|2016-10-05 05:30,5,50.75,50.76,50.7,50.72,10
20170101|2016-10-05 06:00,5,50.71,50.71,50.68,50.68,2
20170101|2016-10-05 06:30,5,50.64,50.8,50.64,50.8,2
20170101|2016-10-05 07:00,5,50.77,50.9,50.72,50.74,43
20170101|2016-10-05 07:30,5,50.77,50.82,50.76,50.82,72
20170101|2016-10-05 08:00,5,50.81,50.93,50.75,50.85,57
20170101|2016-10-05 08:30,5,50.79,50.8,50.7,50.72,56
20170101|2016-10-05 09:00,5,50.69,50.86,50.67,50.86,80
20170101|2016-10-05 09:30,5,50.85,51.11,50.42,51.05,700
20170101|2016-10-05 10:00,5,50.95,51.05,50.77,50.91,76
20170101|2016-10-05 10:30,5,50.9,50.99,50.75,50.82,39
20170101|2016-10-05 11:00,5,51,51.01,50.89,50.91,78
20170101|2016-10-05 11:30,5,50.97,50.99,50.85,50.85,51
20170101|2016-10-05 12:00,5,50.91,50.93,50.82,50.83,83
20170101|2016-10-05 12:30,5,50.88,51.01,50.88,51.01,10
20170101|2016-10-05 13:00,5,50.97,51.1,50.88,50.9,209
20170101|2016-10-05 13:30,5,50.84,50.91,50.8,50.91,17
20170101|2016-10-05 14:00,5,50.96,50.96,50.84,50.85,18
20170101|2016-10-05 14:30,5,50.88,50.88,50.87,50.87,9
20170101|2016-10-05 15:00,5,50.86,50.89,50.86,50.89,3
20170101|2016-10-05 15:30,5,50.9,50.9,50.85,50.85,5
20170101|2016-10-05 16:00,5,50.78,50.78,50.78,50.78,1
20170101|2016-10-05 19:30,6,50.77,50.78,50.77,50.78,7
20170101|2016-10-05 20:30,6,50.87,50.87,50.7,50.7,4
20170101|2016-10-06 00:30,6,50.72,50.72,50.7,50.7,2
20170101|2016-10-06 01:00,6,50.77,50.78,50.77,50.78,10
20170101|2016-10-06 01:30,6,50.75,50.76,50.74,50.74,11
20170101|2016-10-06 02:00,6,50.62,50.62,50.62,50.62,6
20170101|2016-10-06 02:30,6,50.64,50.64,50.52,50.54,14
20170101|2016-10-06 03:00,6,50.49,50.68,50.49,50.68,19
20170101|2016-10-06 03:30,6,50.63,50.72,50.62,50.72,8
20170101|2016-10-06 04:00,6,50.84,50.95,50.84,50.89,41
20170101|2016-10-06 04:30,6,50.85,51.01,50.83,51.01,29
20170101|2016-10-06 05:00,6,50.96,50.96,50.88,50.91,7
20170101|2016-10-06 05:30,6,50.92,51.02,50.88,50.88,8
20170101|2016-10-06 06:00,6,50.91,50.91,50.87,50.88,17
20170101|2016-10-06 06:30,6,50.86,50.97,50.86,50.95,49
20170101|2016-10-06 07:00,6,51.04,51.31,51.04,51.23,78
20170101|2016-10-06 07:30,6,51.25,51.4,51.24,51.32,252
20170101|2016-10-06 08:00,6,51.39,51.44,51.27,51.44,73
20170101|2016-10-06 08:30,6,51.44,51.64,51.41,51.53,154
20170101|2016-10-06 09:00,6,51.54,51.55,51.21,51.26,223
20170101|2016-10-06 09:30,6,51.23,51.44,51.07,51.42,152
20170101|2016-10-06 10:00,6,51.44,51.46,51.32,51.45,22
20170101|2016-10-06 10:30,6,51.45,51.53,51.4,51.45,175
20170101|2016-10-06 11:00,6,51.46,51.51,51.46,51.5,34
20170101|2016-10-06 11:30,6,51.5,51.5,51.44,51.49,44
20170101|2016-10-06 12:00,6,51.52,51.55,51.47,51.55,19
20170101|2016-10-06 12:30,6,51.54,51.64,51.54,51.61,20
20170101|2016-10-06 13:00,6,51.67,51.7,51.51,51.59,98
20170101|2016-10-06 13:30,6,51.58,51.63,51.57,51.63,6
20170101|2016-10-06 14:00,6,51.61,51.61,51.57,51.57,14
20170101|2016-10-06 14:30,6,51.58,51.61,51.57,51.61,35
20170101|2016-10-06 15:00,6,51.65,51.65,51.65,51.65,1
20170101|2016-10-06 15:30,6,51.72,51.72,51.68,51.71,5
20170101|2016-10-06 16:00,6,51.66,51.66,51.66,51.66,1
20170101|2016-10-06 19:00,7,51.64,51.64,51.64,51.64,2
20170101|2016-10-06 19:30,7,51.57,51.57,51.57,51.57,1
20170101|2016-10-06 20:30,7,51.57,51.57,51.56,51.56,2
20170101|2016-10-06 21:30,7,51.54,51.54,51.54,51.54,1
20170101|2016-10-06 23:30,7,51.53,51.53,51.53,51.53,1
20170101|2016-10-07 00:00,7,51.6,51.66,51.6,51.66,4
20170101|2016-10-07 01:30,7,51.53,51.53,51.53,51.53,1
20170101|2016-10-07 02:00,7,51.67,51.84,51.65,51.84,28
20170101|2016-10-07 03:00,7,51.8,51.81,51.76,51.76,12
20170101|2016-10-07 03:30,7,51.79,51.79,51.76,51.76,2
20170101|2016-10-07 04:00,7,51.71,51.78,51.71,51.77,19
20170101|2016-10-07 04:30,7,51.73,51.74,51.27,51.28,41
20170101|2016-10-07 05:00,7,51.22,51.42,51.08,51.36,74
20170101|2016-10-07 05:30,7,51.36,51.38,51.32,51.38,12
20170101|2016-10-07 06:00,7,51.35,51.68,51.35,51.66,27
20170101|2016-10-07 06:30,7,51.64,51.64,51.37,51.49,27
20170101|2016-10-07 07:00,7,51.51,51.59,51.37,51.38,36
20170101|2016-10-07 07:30,7,51.38,51.64,51.28,51.53,94
20170101|2016-10-07 08:00,7,51.64,51.69,51.51,51.53,69
20170101|2016-10-07 08:30,7,51.52,51.59,51.31,51.43,243
20170101|2016-10-07 09:00,7,51.45,51.49,51.36,51.38,68
20170101|2016-10-07 09:30,7,51.45,51.58,51.45,51.57,20
20170101|2016-10-07 10:00,7,51.45,51.55,51.41,51.43,49
20170101|2016-10-07 10:30,7,51.43,51.43,50.89,50.89,315
20170101|2016-10-07 11:00,7,50.94,50.94,50.59,50.74,299
20170101|2016-10-07 11:30,7,50.84,50.92,50.84,50.85,9
20170101|2016-10-07 12:00,7,50.91,50.94,50.88,50.89,16
20170101|2016-10-07 12:30,7,50.96,51.03,50.94,50.95,43
20170101|2016-10-07 13:00,7,50.95,51.12,50.9,50.94,125
20170101|2016-10-07 13:30,7,50.94,50.99,50.92,50.93,35
20170101|2016-10-07 14:00,7,50.96,50.96,50.96,50.96,3
20170101|2016-10-07 14:30,7,50.96,50.96,50.82,50.82,8
20170101|2016-10-07 15:00,7,50.82,50.82,50.82,50.82,1
20170101|2016-10-07 15:30,7,50.76,50.76,50.73,50.74,11
20170101|2016-10-09 17:30,10,50.6,50.6,50.6,50.6,1
20170101|2016-10-09 18:00,10,50.63,50.63,50.39,50.48,19
20170101|2016-10-09 18:30,10,50.58,50.62,50.58,50.62,2
20170101|2016-10-09 19:00,10,50.51,50.51,50.47,50.47,2
20170101|2016-10-09 20:30,10,50.4,50.4,50.38,50.39,3
20170101|2016-10-09 21:00,10,50.4,50.47,50.4,50.47,3
20170101|2016-10-09 21:30,10,50.47,50.47,50.47,50.47,1
20170101|2016-10-09 23:30,10,50.52,50.52,50.51,50.51,2
20170101|2016-10-10 00:00,10,50.5,50.5,50.5,50.5,1
20170101|2016-10-10 00:30,10,50.52,50.52,50.52,50.52,2
20170101|2016-10-10 01:00,10,50.52,50.52,50.52,50.52,1
20170101|2016-10-10 01:30,10,50.56,50.67,50.56,50.62,26
20170101|2016-10-10 02:00,10,50.66,50.8,50.59,50.79,16
20170101|2016-10-10 02:30,10,50.82,50.87,50.78,50.78,14
20170101|2016-10-10 03:00,10,50.7,50.71,50.66,50.69,7
20170101|2016-10-10 03:30,10,50.74,50.78,50.67,50.67,10
20170101|2016-10-10 04:00,10,50.65,50.72,50.64,50.72,7
20170101|2016-10-10 04:30,10,50.77,50.84,50.77,50.84,2
20170101|2016-10-10 05:00,10,50.88,50.88,50.81,50.81,24
20170101|2016-10-10 05:30,10,50.96,51.33,50.96,51.33,62
20170101|2016-10-10 06:00,10,51.34,51.46,51.31,51.31,15
20170101|2016-10-10 06:30,10,51.33,51.36,51.32,51.33,16
20170101|2016-10-10 07:00,10,51.47,51.61,51.45,51.48,79
20170101|2016-10-10 07:30,10,51.45,51.79,51.45,51.69,74
20170101|2016-10-10 08:00,10,51.75,51.83,51.66,51.72,64
20170101|2016-10-10 08:30,10,51.78,52.47,51.78,52.31,311
20170101|2016-10-10 09:00,10,52.33,52.75,52.33,52.53,163
20170101|2016-10-10 09:30,10,52.58,52.68,52.36,52.37,144
20170101|2016-10-10 10:00,10,52.36,52.52,52.36,52.49,31
20170101|2016-10-10 10:30,10,52.48,52.55,52.25,52.42,91
20170101|2016-10-10 11:00,10,52.48,52.48,52.12,52.25,108
20170101|2016-10-10 11:30,10,52.28,52.29,52.21,52.29,10
20170101|2016-10-10 12:00,10,52.42,52.42,52.4,52.41,36
20170101|2016-10-10 12:30,10,52.47,52.5,52.41,52.42,86
20170101|2016-10-10 13:00,10,52.47,52.49,52.37,52.41,64
20170101|2016-10-10 13:30,10,52.35,52.36,52.22,52.22,9
20170101|2016-10-10 14:00,10,52.2,52.2,52.18,52.18,2
20170101|2016-10-10 14:30,10,52.18,52.26,52.18,52.24,13
20170101|2016-10-10 15:30,10,52.21,52.23,52.2,52.23,4
20170101|2016-10-10 16:30,10,52.19,52.19,52.19,52.19,1
20170101|2016-10-10 19:00,11,52.25,52.25,52.25,52.25,1
20170101|2016-10-10 19:30,11,52.31,52.31,52.31,52.31,2
20170101|2016-10-10 20:00,11,52.23,52.23,52.23,52.23,1
20170101|2016-10-10 22:30,11,52.25,52.25,52.25,52.25,1
20170101|2016-10-10 23:30,11,52.29,52.31,52.29,52.31,7
20170101|2016-10-11 00:30,11,52.3,52.3,52.3,52.3,1
20170101|2016-10-11 01:30,11,52.18,52.18,52.12,52.14,16
20170101|2016-10-11 02:00,11,52.08,52.27,52.08,52.27,19
20170101|2016-10-11 02:30,11,52.33,52.48,52.32,52.42,24
20170101|2016-10-11 03:00,11,52.19,52.19,51.92,51.94,32
20170101|2016-10-11 03:30,11,51.96,52,51.91,51.91,16
20170101|2016-10-11 04:00,11,51.85,52.14,51.85,52.13,79
20170101|2016-10-11 04:30,11,52.14,52.25,52.05,52.07,18
20170101|2016-10-11 05:00,11,52.06,52.06,51.92,51.96,8
20170101|2016-10-11 05:30,11,52.06,52.15,51.95,51.95,32
20170101|2016-10-11 06:00,11,51.99,51.99,51.73,51.75,19
20170101|2016-10-11 06:30,11,51.7,51.94,51.67,51.94,21
20170101|2016-10-11 07:00,11,51.9,52.07,51.9,52.07,3
20170101|2016-10-11 07:30,11,51.96,52.2,51.96,52.2,35
20170101|2016-10-11 08:00,11,52.25,52.32,52.17,52.25,39
20170101|2016-10-11 08:30,11,52.35,52.5,51.94,52.19,138
20170101|2016-10-11 09:00,11,52.16,52.18,51.93,51.98,69
20170101|2016-10-11 09:30,11,52.09,52.12,51.93,51.93,14
20170101|2016-10-11 10:00,11,51.94,52.07,51.71,51.74,49
20170101|2016-10-11 10:30,11,51.74,51.79,51.41,51.74,205
20170101|2016-10-11 11:00,11,51.73,51.73,51.52,51.71,22
20170101|2016-10-11 11:30,11,51.74,51.77,51.66,51.68,388
20170101|2016-10-11 12:00,11,51.66,51.67,51.61,51.63,12
20170101|2016-10-11 12:30,11,51.58,51.65,51.45,51.61,50
20170101|2016-10-11 13:00,11,51.64,51.84,51.56,51.66,302
20170101|2016-10-11 13:30,11,51.67,51.69,51.65,51.67,5
20170101|2016-10-11 14:00,11,51.72,51.76,51.72,51.76,14
20170101|2016-10-11 14:30,11,51.79,51.79,51.79,51.79,39
20170101|2016-10-11 15:00,11,51.78,51.8,51.78,51.78,11
20170101|2016-10-11 15:30,11,51.84,51.84,51.84,51.84,1
20170101|2016-10-11 21:00,12,51.89,51.89,51.88,51.88,7
20170101|2016-10-12 00:00,12,51.93,51.93,51.93,51.93,1
20170101|2016-10-12 00:30,12,51.97,51.97,51.96,51.96,2
20170101|2016-10-12 01:00,12,51.96,51.96,51.96,51.96,1
20170101|2016-10-12 01:30,12,51.96,52,51.95,52,7
20170101|2016-10-12 02:00,12,52,52.09,51.98,52.08,20
20170101|2016-10-12 02:30,12,51.98,51.98,51.86,51.97,9
20170101|2016-10-12 03:00,12,51.98,51.98,51.98,51.98,1
20170101|2016-10-12 03:30,12,51.99,52,51.96,51.96,19
20170101|2016-10-12 04:00,12,51.94,51.94,51.94,51.94,1
20170101|2016-10-12 04:30,12,51.99,51.99,51.99,51.99,1
20170101|2016-10-12 05:00,12,51.88,51.88,51.77,51.8,36
20170101|2016-10-12 05:30,12,51.74,51.82,51.65,51.68,92
20170101|2016-10-12 06:00,12,51.71,52,51.71,51.96,27
20170101|2016-10-12 06:30,12,52.02,52.06,51.97,51.97,5
20170101|2016-10-12 07:00,12,51.98,52,51.92,51.94,11
20170101|2016-10-12 07:30,12,51.89,51.9,51.67,51.7,84
20170101|2016-10-12 08:00,12,51.6,51.61,51.22,51.37,69
20170101|2016-10-12 08:30,12,51.17,51.28,50.95,51.24,540
20170101|2016-10-12 09:00,12,51.23,51.44,51.23,51.33,30
20170101|2016-10-12 09:30,12,51.36,51.36,51.13,51.14,42
20170101|2016-10-12 10:00,12,51.12,51.26,50.97,51.12,104
20170101|2016-10-12 10:30,12,51.04,51.17,51.04,51.15,35
20170101|2016-10-12 11:00,12,51.15,51.23,51.15,51.21,15
20170101|2016-10-12 11:30,12,51.15,51.19,51.12,51.14,45
20170101|2016-10-12 12:00,12,51.15,51.17,51.12,51.15,5
20170101|2016-10-12 12:30,12,51.15,51.23,51.1,51.23,26
20170101|2016-10-12 13:00,12,51.2,51.32,51.13,51.18,109
20170101|2016-10-12 13:30,12,51.12,51.29,51.12,51.29,19
20170101|2016-10-12 14:00,12,51.3,51.3,51.26,51.26,26
20170101|2016-10-12 14:30,12,51.29,51.29,51.19,51.19,18
20170101|2016-10-12 15:00,12,51.22,51.22,51.17,51.19,8
20170101|2016-10-12 15:30,12,51.25,51.25,51.01,51.12,49
20170101|2016-10-12 19:30,13,50.77,50.77,50.77,50.77,10
20170101|2016-10-12 21:00,13,50.63,50.63,50.63,50.63,1
20170101|2016-10-12 22:00,13,50.67,50.74,50.67,50.74,6
20170101|2016-10-13 00:00,13,50.7,50.7,50.7,50.7,1
20170101|2016-10-13 00:30,13,50.74,50.75,50.74,50.75,3
20170101|2016-10-13 01:00,13,50.77,50.8,50.77,50.79,13
20170101|2016-10-13 01:30,13,50.75,50.75,50.75,50.75,1
20170101|2016-10-13 02:00,13,50.71,50.73,50.71,50.73,13
20170101|2016-10-13 02:30,13,50.64,50.77,50.64,50.77,17
20170101|2016-10-13 03:00,13,50.85,50.91,50.82,50.82,26
20170101|2016-10-13 03:30,13,50.94,50.94,50.87,50.89,18
20170101|2016-10-13 04:00,13,50.92,50.92,50.81,50.86,24
20170101|2016-10-13 04:30,13,50.94,51.13,50.94,51.13,18
20170101|2016-10-13 05:00,13,51.16,51.17,51.11,51.16,11
20170101|2016-10-13 05:30,13,51.13,51.21,51.12,51.12,21
20170101|2016-10-13 06:00,13,51.1,51.1,51.02,51.09,28
20170101|2016-10-13 06:30,13,51.1,51.26,51.1,51.26,12
20170101|2016-10-13 07:00,13,51.25,51.25,51.15,51.21,11
20170101|2016-10-13 07:30,13,51.05,51.1,50.97,51.08,22
20170101|2016-10-13 08:00,13,51.17,51.3,51.11,51.15,69
20170101|2016-10-13 08:30,13,51.11,51.17,51.02,51.07,53
20170101|2016-10-13 09:00,13,51.07,51.14,50.9,51.1,198
20170101|2016-10-13 09:30,13,51.07,51.17,51.03,51.12,75
20170101|2016-10-13 10:00,13,51.16,51.58,50.32,51.04,1335
20170101|2016-10-13 10:30,13,51.03,51.5,51.03,51.21,154
20170101|2016-10-13 11:00,13,51.14,51.28,51.14,51.23,24
20170101|2016-10-13 11:30,13,51.22,51.36,51.22,51.36,25
20170101|2016-10-13 12:00,13,51.28,51.28,51.23,51.26,6
20170101|2016-10-13 12:30,13,51.31,51.42,51.3,51.42,31
20170101|2016-10-13 13:00,13,51.45,51.45,51.3,51.33,81
20170101|2016-10-13 13:30,13,51.38,51.38,51.36,51.36,3
20170101|2016-10-13 14:00,13,51.45,51.49,51.43,51.46,31
20170101|2016-10-13 14:30,13,51.43,51.43,51.38,51.38,9
20170101|2016-10-13 15:00,13,51.37,51.37,51.35,51.35,6
20170101|2016-10-13 15:30,13,51.31,51.35,51.29,51.34,9
20170101|2016-10-13 16:30,13,51.35,51.36,51.31,51.31,3
20170101|2016-10-13 19:00,14,51.43,51.54,51.43,51.54,14
20170101|2016-10-13 20:00,14,51.37,51.42,51.37,51.42,2
20170101|2016-10-13 21:00,14,51.36,51.37,51.36,51.37,6
20170101|2016-10-13 22:00,14,51.35,51.35,51.35,51.35,1
20170101|2016-10-13 23:00,14,51.45,51.48,51.45,51.48,4
20170101|2016-10-13 23:30,14,51.5,51.64,51.5,51.62,12
20170101|2016-10-14 00:00,14,51.57,51.57,51.52,51.52,14
20170101|2016-10-14 00:30,14,51.56,51.56,51.56,51.56,2
20170101|2016-10-14 01:00,14,51.58,51.58,51.57,51.57,3
20170101|2016-10-14 02:00,14,51.65,51.8,51.65,51.8,53
20170101|2016-10-14 02:30,14,51.81,51.9,51.8,51.8,63
20170101|2016-10-14 03:00,14,51.85,51.85,51.78,51.84,5
20170101|2016-10-14 03:30,14,51.82,51.84,51.82,51.82,4
20170101|2016-10-14 04:00,14,51.82,51.91,51.82,51.88,12
20170101|2016-10-14 04:30,14,51.78,51.78,51.72,51.75,16
20170101|2016-10-14 05:00,14,51.84,51.9,51.79,51.8,35
20170101|2016-10-14 05:30,14,51.83,51.83,51.83,51.83,1
20170101|2016-10-14 06:00,14,51.81,51.81,51.81,51.81,1
20170101|2016-10-14 06:30,14,51.77,51.78,51.77,51.78,3
20170101|2016-10-14 07:00,14,51.65,51.68,51.45,51.55,50
20170101|2016-10-14 07:30,14,51.49,51.72,51.49,51.55,69
20170101|2016-10-14 08:00,14,51.57,51.58,51.36,51.36,58
20170101|2016-10-14 08:30,14,51.35,51.42,51.17,51.27,79
20170101|2016-10-14 09:00,14,51.27,51.36,51.23,51.35,61
20170101|2016-10-14 09:30,14,51.4,51.44,50.99,51.01,110
20170101|2016-10-14 10:00,14,50.98,51.09,50.87,50.91,72
20170101|2016-10-14 10:30,14,50.86,51.03,50.85,51.02,40
20170101|2016-10-14 11:00,14,51.05,51.08,50.95,51.08,105
20170101|2016-10-14 11:30,14,51.09,51.1,50.95,50.99,62
20170101|2016-10-14 12:00,14,50.96,51.05,50.95,50.97,31
20170101|2016-10-14 12:30,14,50.99,51.05,50.98,50.98,52
20170101|2016-10-14 13:00,14,50.98,51.3,50.92,51.25,166
20170101|2016-10-14 13:30,14,51.24,51.3,51.24,51.3,33
20170101|2016-10-14 14:00,14,51.36,51.36,51.27,51.29,21
20170101|2016-10-14 14:30,14,51.3,51.3,51.26,51.26,9
20170101|2016-10-14 15:00,14,51.21,51.28,51.21,51.28,2
20170101|2016-10-14 15:30,14,51.28,51.28,51.27,51.27,2
20170101|2016-10-16 18:00,17,51.07,51.07,51.07,51.07,1
20170101|2016-10-16 18:30,17,51.06,51.07,51.06,51.07,23
20170101|2016-10-16 19:30,17,51.01,51.1,51.01,51.1,4
20170101|2016-10-16 20:00,17,51.08,51.08,51.08,51.08,1
20170101|2016-10-16 23:30,17,51.21,51.24,51.21,51.24,3
20170101|2016-10-17 01:00,17,51.15,51.15,51.15,51.15,1
20170101|2016-10-17 01:30,17,51.07,51.07,51.07,51.07,4
20170101|2016-10-17 02:00,17,51.04,51.15,50.92,50.92,36
20170101|2016-10-17 02:30,17,50.9,51.02,50.9,50.93,14
20170101|2016-10-17 03:00,17,50.98,51.11,50.98,51.07,16
20170101|2016-10-17 03:30,17,51.21,51.22,51.15,51.15,12
20170101|2016-10-17 04:00,17,51.16,51.17,51.14,51.14,4
20170101|2016-10-17 05:00,17,51.15,51.26,51.15,51.26,12
20170101|2016-10-17 05:30,17,51.21,51.21,51.21,51.21,8
20170101|2016-10-17 06:00,17,51.3,51.44,51.3,51.44,12
20170101|2016-10-17 06:30,17,51.4,51.5,51.38,51.5,19
20170101|2016-10-17 07:00,17,51.51,51.52,51.39,51.39,21
20170101|2016-10-17 07:30,17,51.4,51.42,51.31,51.4,13
20170101|2016-10-17 08:00,17,51.38,51.47,50.94,51.12,117
20170101|2016-10-17 08:30,17,51.14,51.14,50.52,50.61,252
20170101|2016-10-17 09:00,17,50.51,50.82,50.46,50.76,123
20170101|2016-10-17 09:30,17,50.76,50.86,50.63,50.64,39
20170101|2016-10-17 10:00,17,50.64,50.64,50.51,50.61,75
20170101|2016-10-17 10:30,17,50.61,50.79,50.58,50.69,173
20170101|2016-10-17 11:00,17,50.64,50.68,50.64,50.68,6
20170101|2016-10-17 11:30,17,50.71,50.84,50.63,50.84,39
20170101|2016-10-17 12:00,17,50.77,50.81,50.71,50.71,25
20170101|2016-10-17 12:30,17,50.66,50.77,50.66,50.76,77
20170101|2016-10-17 13:00,17,50.76,50.99,50.76,50.93,149
20170101|2016-10-17 13:30,17,50.91,50.94,50.87,50.92,59
20170101|2016-10-17 14:00,17,50.93,50.94,50.86,50.86,9
20170101|2016-10-17 14:30,17,50.85,50.85,50.84,50.84,8
20170101|2016-10-17 15:00,17,50.86,50.86,50.86,50.86,1
20170101|2016-10-17 15:30,17,50.89,51.04,50.89,51,12
20170101|2016-10-17 16:00,17,51.04,51.04,51.04,51.04,1
20170101|2016-10-17 19:00,18,51.09,51.09,51.09,51.09,3
20170101|2016-10-17 19:30,18,51.16,51.22,51.13,51.14,13
20170101|2016-10-17 20:00,18,51.11,51.11,51.11,51.11,1
20170101|2016-10-17 20:30,18,51.16,51.16,51.11,51.12,9
20170101|2016-10-17 21:00,18,51.14,51.17,51.14,51.16,5
20170101|2016-10-17 22:30,18,51.2,51.2,51.2,51.2,3
20170101|2016-10-17 23:30,18,51.16,51.16,51.14,51.16,8
20170101|2016-10-18 00:30,18,51.13,51.13,51.13,51.13,1
20170101|2016-10-18 01:00,18,51.17,51.27,51.17,51.27,11
20170101|2016-10-18 01:30,18,51.25,51.28,51.21,51.28,10
20170101|2016-10-18 02:00,18,51.22,51.34,51.2,51.3,65
20170101|2016-10-18 02:30,18,51.28,51.35,51.24,51.25,36
20170101|2016-10-18 03:00,18,51.3,51.4,51.29,51.31,31
20170101|2016-10-18 03:30,18,51.34,51.36,51.28,51.28,28
20170101|2016-10-18 04:00,18,51.26,51.26,51.15,51.19,890
20170101|2016-10-18 04:30,18,51.2,51.26,51.2,51.26,57
20170101|2016-10-18 05:00,18,51.31,51.31,51.27,51.27,5
20170101|2016-10-18 05:30,18,51.34,51.38,51.28,51.28,12
20170101|2016-10-18 06:30,18,51.21,51.23,51.18,51.18,3
20170101|2016-10-18 07:00,18,51.13,51.14,51.04,51.09,12
20170101|2016-10-18 07:30,18,51.11,51.21,51.09,51.13,39
20170101|2016-10-18 08:00,18,51.14,51.43,51.14,51.35,89
20170101|2016-10-18 08:30,18,51.37,51.37,50.96,51.02,107
20170101|2016-10-18 09:00,18,51.05,51.05,50.69,50.71,200
20170101|2016-10-18 09:30,18,50.73,50.81,50.73,50.76,121
20170101|2016-10-18 10:00,18,50.79,50.87,50.75,50.76,61
20170101|2016-10-18 10:30,18,50.81,50.94,50.8,50.94,34
20170101|2016-10-18 11:00,18,50.92,50.93,50.86,50.9,34
20170101|2016-10-18 11:30,18,50.86,50.89,50.83,50.86,32
20170101|2016-10-18 12:00,18,50.89,50.95,50.89,50.93,71
20170101|2016-10-18 12:30,18,50.93,51.03,50.9,51.03,20
20170101|2016-10-18 13:00,18,50.98,51.15,50.96,51.15,46
20170101|2016-10-18 13:30,18,51.16,51.18,51.14,51.14,13
20170101|2016-10-18 14:00,18,51.14,51.14,51.13,51.13,16
20170101|2016-10-18 14:30,18,51.15,51.24,51.15,51.21,18
20170101|2016-10-18 15:00,18,51.21,51.23,51.21,51.23,8
20170101|2016-10-18 15:30,18,51.3,51.57,51.26,51.53,89
20170101|2016-10-18 16:00,18,51.59,51.59,51.59,51.59,1
20170101|2016-10-18 19:00,19,51.64,51.64,51.64,51.64,2
20170101|2016-10-18 20:00,19,51.72,51.78,51.72,51.78,33
20170101|2016-10-18 20:30,19,51.59,51.59,51.58,51.58,4
20170101|2016-10-18 21:00,19,51.61,51.62,51.6,51.6,5
20170101|2016-10-18 21:30,19,51.6,51.61,51.6,51.61,3
20170101|2016-10-18 22:00,19,51.54,51.54,51.53,51.53,2
20170101|2016-10-18 22:30,19,51.6,51.6,51.6,51.6,30
20170101|2016-10-19 01:30,19,51.64,51.72,51.64,51.72,6
20170101|2016-10-19 02:00,19,51.65,51.65,51.65,51.65,1
20170101|2016-10-19 02:30,19,51.66,51.66,51.63,51.63,2
20170101|2016-10-19 03:00,19,51.62,51.87,51.62,51.82,11
20170101|2016-10-19 03:30,19,51.87,51.87,51.83,51.85,23
20170101|2016-10-19 04:00,19,51.86,51.86,51.86,51.86,1
20170101|2016-10-19 04:30,19,51.87,51.89,51.86,51.89,121
20170101|2016-10-19 05:00,19,51.85,51.85,51.81,51.81,13
20170101|2016-10-19 05:30,19,51.77,51.79,51.75,51.79,5
20170101|2016-10-19 06:00,19,51.75,51.75,51.71,51.74,124
20170101|2016-10-19 06:30,19,51.75,51.94,51.74,51.85,104
20170101|2016-10-19 07:00,19,51.89,51.89,51.79,51.85,29
20170101|2016-10-19 07:30,19,51.83,51.87,51.79,51.85,25
20170101|2016-10-19 08:00,19,51.83,51.83,51.69,51.72,108
20170101|2016-10-19 08:30,19,51.73,51.97,51.66,51.86,186
20170101|2016-10-19 09:00,19,51.89,51.93,51.78,51.91,85
20170101|2016-10-19 09:30,19,52.04,52.68,52.03,52.59,572
20170101|2016-10-19 10:00,19,52.66,52.66,52.35,52.51,742
20170101|2016-10-19 10:30,19,52.51,52.54,52.4,52.52,237
20170101|2016-10-19 11:00,19,52.54,52.57,52.48,52.55,98
20170101|2016-10-19 11:30,19,52.53,52.56,52.45,52.45,46
20170101|2016-10-19 12:00,19,52.43,52.45,52.36,52.43,43
20170101|2016-10-19 12:30,19,52.45,52.45,52.36,52.41,20
20170101|2016-10-19 13:00,19,52.4,52.46,52.25,52.25,155
20170101|2016-10-19 13:30,19,52.23,52.24,52.13,52.13,108
20170101|2016-10-19 14:00,19,52.08,52.08,52,52.02,107
20170101|2016-10-19 14:30,19,52.03,52.13,52,52.1,30
20170101|2016-10-19 15:00,19,52.12,52.13,52.1,52.1,25
20170101|2016-10-19 15:30,19,52.12,52.19,52.11,52.11,9
20170101|2016-10-19 16:00,19,52.07,52.11,52.06,52.06,14
20170101|2016-10-19 16:30,19,52.07,52.11,52.07,52.07,20
20170101|2016-10-19 19:00,20,52.21,52.3,52.21,52.3,16
20170101|2016-10-19 19:30,20,52.27,52.28,52.27,52.27,10
20170101|2016-10-19 20:00,20,52.18,52.18,52.11,52.11,4
20170101|2016-10-19 20:30,20,52.18,52.18,52.18,52.18,1
20170101|2016-10-19 21:30,20,52.11,52.13,52.11,52.13,21
20170101|2016-10-20 00:00,20,52.04,52.04,52.03,52.03,2
20170101|2016-10-20 01:00,20,52,52.01,51.9,51.9,28
20170101|2016-10-20 01:30,20,51.98,51.98,51.98,51.98,2
20170101|2016-10-20 02:00,20,51.9,51.9,51.8,51.8,22
20170101|2016-10-20 02:30,20,51.85,51.86,51.81,51.81,6
20170101|2016-10-20 03:00,20,51.92,51.92,51.84,51.86,35
20170101|2016-10-20 03:30,20,51.81,51.81,51.67,51.67,45
20170101|2016-10-20 04:00,20,51.67,51.71,51.67,51.71,3
20170101|2016-10-20 04:30,20,51.76,51.76,51.69,51.75,4
20170101|2016-10-20 05:00,20,51.7,51.84,51.7,51.84,29
20170101|2016-10-20 05:30,20,51.74,51.76,51.73,51.76,6
20170101|2016-10-20 06:00,20,51.77,51.8,51.7,51.72,8
20170101|2016-10-20 06:30,20,51.77,51.77,51.45,51.53,63
20170101|2016-10-20 07:00,20,51.57,51.57,51.46,51.56,16
20170101|2016-10-20 07:30,20,51.56,51.6,51.4,51.49,39
20170101|2016-10-20 08:00,20,51.45,51.48,51.25,51.3,165
20170101|2016-10-20 08:30,20,51.37,51.6,51.29,51.38,169
20170101|2016-10-20 09:00,20,51.39,51.49,51.28,51.29,38
20170101|2016-10-20 09:30,20,51.23,51.28,50.98,51.16,278
20170101|2016-10-20 10:00,20,51.18,51.27,51.09,51.27,103
20170101|2016-10-20 10:30,20,51.23,51.33,51.15,51.26,27
20170101|2016-10-20 11:00,20,51.28,51.37,51.28,51.32,135
20170101|2016-10-20 11:30,20,51.33,51.39,51.3,51.31,8
20170101|2016-10-20 12:00,20,51.32,51.32,51.21,51.21,6
20170101|2016-10-20 12:30,20,51.29,51.29,51.13,51.16,18
20170101|2016-10-20 13:00,20,51.18,51.22,51,51.17,150
20170101|2016-10-20 13:30,20,51.21,51.21,50.97,50.98,46
20170101|2016-10-20 14:00,20,51,51.05,51,51.05,11
20170101|2016-10-20 14:30,20,51.09,51.11,51.08,51.08,24
20170101|2016-10-20 15:00,20,51.09,51.09,51.05,51.09,11
20170101|2016-10-20 15:30,20,51.12,51.13,51.12,51.13,3
20170101|2016-10-20 16:00,20,51.17,51.17,51.17,51.17,1
20170101|2016-10-20 19:30,21,51.13,51.13,51.13,51.13,2
20170101|2016-10-20 20:30,21,50.93,50.93,50.86,50.92,21
20170101|2016-10-20 22:30,21,50.87,50.87,50.87,50.87,2
20170101|2016-10-20 23:30,21,50.93,50.93,50.93,50.93,1
20170101|2016-10-21 00:30,21,50.89,50.92,50.89,50.92,3
20170101|2016-10-21 01:00,21,50.94,51.05,50.94,51.02,9
20170101|2016-10-21 01:30,21,51.03,51.04,51.01,51.04,6
20170101|2016-10-21 02:00,21,50.97,51.05,50.92,51.04,10
20170101|2016-10-21 02:30,21,51.04,51.11,51.04,51.11,10
20170101|2016-10-21 03:00,21,51.08,51.15,51.08,51.15,4
20170101|2016-10-21 03:30,21,51.18,51.18,51.18,51.18,6
20170101|2016-10-21 04:00,21,51.17,51.2,51.13,51.2,19
20170101|2016-10-21 04:30,21,51.26,51.4,51.26,51.4,20
20170101|2016-10-21 05:00,21,51.36,51.37,51.33,51.37,54
20170101|2016-10-21 05:30,21,51.37,51.44,51.32,51.39,16
20170101|2016-10-21 06:00,21,51.4,51.47,51.38,51.46,4
20170101|2016-10-21 06:30,21,51.43,51.43,51.43,51.43,1
20170101|2016-10-21 07:00,21,51.45,51.51,51.42,51.51,5
20170101|2016-10-21 07:30,21,51.5,51.5,50.91,50.96,148
20170101|2016-10-21 08:00,21,50.97,51.12,50.8,51.07,782
20170101|2016-10-21 08:30,21,51.12,51.13,50.79,51.02,112
20170101|2016-10-21 09:00,21,50.94,51.35,50.88,51.33,213
20170101|2016-10-21 09:30,21,51.42,51.47,51.2,51.2,77
20170101|2016-10-21 10:00,21,51.25,51.26,51,51.18,353
20170101|2016-10-21 10:30,21,51.19,51.26,51.1,51.26,74
20170101|2016-10-21 11:00,21,51.17,51.26,51.15,51.26,475
20170101|2016-10-21 11:30,21,51.26,51.36,51.26,51.3,91
20170101|2016-10-21 12:00,21,51.29,51.29,51.18,51.19,46
20170101|2016-10-21 12:30,21,51.15,51.31,51.15,51.31,17
20170101|2016-10-21 13:00,21,51.29,51.47,51.27,51.43,209
20170101|2016-10-21 13:30,21,51.39,51.46,51.39,51.45,12
20170101|2016-10-21 14:00,21,51.46,51.54,51.44,51.44,22
20170101|2016-10-21 14:30,21,51.45,51.48,51.42,51.48,11
20170101|2016-10-21 15:00,21,51.46,51.48,51.46,51.48,9
20170101|2016-10-21 15:30,21,51.57,51.57,51.57,51.57,2
20170101|2016-10-23 17:00,24,51.49,51.51,51.46,51.47,25
20170101|2016-10-23 17:30,24,51.23,51.23,51.15,51.23,17
20170101|2016-10-23 20:00,24,51.26,51.26,51.24,51.24,4
20170101|2016-10-23 21:00,24,51.03,51.03,51.03,51.03,1
20170101|2016-10-23 23:00,24,51.15,51.15,51.15,51.15,1
20170101|2016-10-24 01:00,24,51.19,51.19,51.19,51.19,1
20170101|2016-10-24 01:30,24,51.28,51.28,51.28,51.28,2
20170101|2016-10-24 02:00,24,51.3,51.31,51.3,51.31,2
20170101|2016-10-24 02:30,24,51.42,51.42,51.42,51.42,1
20170101|2016-10-24 03:00,24,51.49,51.49,51.49,51.49,1
20170101|2016-10-24 03:30,24,51.45,51.51,51.45,51.51,4
20170101|2016-10-24 04:00,24,51.39,51.44,51.39,51.41,10
20170101|2016-10-24 04:30,24,51.43,51.43,51.34,51.34,3
20170101|2016-10-24 05:00,24,51.34,51.34,51.34,51.34,1
20170101|2016-10-24 05:30,24,51.3,51.32,51.17,51.24,21
20170101|2016-10-24 06:00,24,51.24,51.24,51.07,51.11,17
20170101|2016-10-24 06:30,24,51.07,51.07,50.9,50.99,44
20170101|2016-10-24 07:00,24,51,51,50.79,50.83,40
20170101|2016-10-24 07:30,24,50.89,51.06,50.89,50.94,48
20170101|2016-10-24 08:00,24,50.96,51.17,50.75,50.9,107
20170101|2016-10-24 08:30,24,50.92,51.1,50.83,51.04,40
20170101|2016-10-24 09:00,24,51.01,51.01,50.74,50.79,46
20170101|2016-10-24 09:30,24,50.76,50.92,50.75,50.86,103
20170101|2016-10-24 10:00,24,50.85,51.06,50.84,50.84,71
20170101|2016-10-24 10:30,24,50.88,50.91,50.85,50.89,13
20170101|2016-10-24 11:00,24,50.81,50.82,50.27,50.39,351
20170101|2016-10-24 11:30,24,50.4,50.52,50.35,50.52,96
20170101|2016-10-24 12:00,24,50.5,50.67,50.45,50.63,76
20170101|2016-10-24 12:30,24,50.68,50.7,50.61,50.69,17
20170101|2016-10-24 13:00,24,50.72,51.2,50.72,51.18,233
20170101|2016-10-24 13:30,24,51.16,51.31,51.13,51.14,73
20170101|2016-10-24 14:00,24,51.18,51.18,51.16,51.18,3
20170101|2016-10-24 14:30,24,51.18,51.26,51.18,51.24,13
20170101|2016-10-24 15:00,24,51.23,51.23,51.22,51.22,4
20170101|2016-10-24 15:30,24,51.14,51.14,51.13,51.14,13
20170101|2016-10-24 19:00,25,51.25,51.26,51.25,51.26,2
20170101|2016-10-24 19:30,25,51.14,51.14,51.1,51.1,4
20170101|2016-10-24 20:30,25,51.07,51.07,51.07,51.07,1
20170101|2016-10-24 21:00,25,51.06,51.06,51.06,51.06,1
20170101|2016-10-24 22:00,25,51.06,51.13,51.06,51.13,2
20170101|2016-10-24 22:30,25,51.11,51.11,51.06,51.08,3
20170101|2016-10-24 23:00,25,51.15,51.15,51.14,51.14,4
20170101|2016-10-25 00:00,25,51.14,51.15,51.14,51.15,4
20170101|2016-10-25 00:30,25,51.19,51.22,51.19,51.2,16
20170101|2016-10-25 01:00,25,51.13,51.13,51.13,51.13,1
20170101|2016-10-25 01:30,25,51.17,51.22,51.1,51.1,6
20170101|2016-10-25 02:00,25,51.2,51.31,51.2,51.31,10
20170101|2016-10-25 03:00,25,51.38,51.51,51.38,51.51,43
20170101|2016-10-25 03:30,25,51.5,51.52,51.45,51.51,131
20170101|2016-10-25 04:30,25,51.42,51.48,51.39,51.48,25
20170101|2016-10-25 05:00,25,51.42,51.45,51.4,51.43,10
20170101|2016-10-25 05:30,25,51.47,51.49,51.36,51.38,48
20170101|2016-10-25 06:00,25,51.42,51.42,51.35,51.37,15
20170101|2016-10-25 06:30,25,51.42,51.42,51.26,51.26,17
20170101|2016-10-25 07:00,25,51.27,51.28,51.03,51.09,186
20170101|2016-10-25 07:30,25,51.08,51.26,50.97,50.98,68
20170101|2016-10-25 08:00,25,51.02,51.06,50.8,50.87,112
20170101|2016-10-25 08:30,25,50.93,51.1,50.9,51.06,111
20170101|2016-10-25 09:00,25,51.03,51.22,50.94,51.02,107
20170101|2016-10-25 09:30,25,51,51,50.56,50.63,190
20170101|2016-10-25 10:00,25,50.62,50.68,50.45,50.68,236
20170101|2016-10-25 10:30,25,50.67,50.78,50.54,50.62,86
20170101|2016-10-25 11:00,25,50.61,50.64,50.47,50.62,68
20170101|2016-10-25 11:30,25,50.61,50.61,50.54,50.57,49
20170101|2016-10-25 12:00,25,50.56,50.74,50.56,50.67,43
20170101|2016-10-25 12:30,25,50.66,50.79,50.64,50.74,31
20170101|2016-10-25 13:00,25,50.79,50.79,50.5,50.5,130
20170101|2016-10-25 13:30,25,50.51,50.52,50.38,50.43,65
20170101|2016-10-25 14:00,25,50.42,50.5,50.42,50.47,13
20170101|2016-10-25 14:30,25,50.5,50.5,50.45,50.45,10
20170101|2016-10-25 15:00,25,50.44,50.5,50.43,50.43,13
20170101|2016-10-25 15:30,25,50.4,50.49,49.94,49.97,525
20170101|2016-10-25 16:00,25,49.95,50,49.93,49.95,16
20170101|2016-10-25 16:30,25,50,50,50,50,2
20170101|2016-10-25 19:00,26,49.89,49.89,49.88,49.88,5
20170101|2016-10-25 19:30,26,49.98,49.98,49.98,49.98,1
20170101|2016-10-25 20:30,26,50.01,50.01,50.01,50.01,1
20170101|2016-10-25 21:00,26,50.01,50.01,50.01,50.01,1
20170101|2016-10-25 21:30,26,49.99,49.99,49.95,49.95,43
20170101|2016-10-25 22:00,26,49.96,49.96,49.95,49.95,12
20170101|2016-10-25 22:30,26,49.98,49.98,49.95,49.95,7
20170101|2016-10-25 23:00,26,49.93,49.94,49.93,49.94,11
20170101|2016-10-25 23:30,26,49.95,49.95,49.95,49.95,1
20170101|2016-10-26 00:00,26,49.95,49.95,49.92,49.92,8
20170101|2016-10-26 01:00,26,49.99,50.03,49.98,50.03,104
20170101|2016-10-26 01:30,26,50.06,50.06,50.01,50.01,16
20170101|2016-10-26 02:00,26,50.08,50.08,50.08,50.08,1
20170101|2016-10-26 02:30,26,50.02,50.11,50.02,50.11,3
20170101|2016-10-26 03:00,26,50.06,50.08,50.06,50.08,8
20170101|2016-10-26 03:30,26,50.01,50.01,49.9,49.93,43
20170101|2016-10-26 04:00,26,49.86,49.94,49.83,49.94,38
20170101|2016-10-26 04:30,26,49.88,50.09,49.88,50.09,17
20170101|2016-10-26 05:00,26,50.07,50.1,49.98,49.98,51
20170101|2016-10-26 05:30,26,49.98,49.98,49.88,49.88,22
20170101|2016-10-26 06:00,26,49.91,49.93,49.71,49.79,40
20170101|2016-10-26 06:30,26,49.8,49.91,49.8,49.83,20
20170101|2016-10-26 07:00,26,49.84,49.84,49.71,49.74,14
20170101|2016-10-26 07:30,26,49.77,49.84,49.63,49.74,73
20170101|2016-10-26 08:00,26,49.71,49.84,49.58,49.63,149
20170101|2016-10-26 08:30,26,49.64,49.78,49.61,49.66,113
20170101|2016-10-26 09:00,26,49.66,50.26,49.54,50.25,382
20170101|2016-10-26 09:30,26,49.88,50.67,49.88,50.58,1016
20170101|2016-10-26 10:00,26,50.61,50.61,50.24,50.34,129
20170101|2016-10-26 10:30,26,50.4,50.4,50,50.12,232
20170101|2016-10-26 11:00,26,50.08,50.13,49.93,50.04,85
20170101|2016-10-26 11:30,26,50.01,50.12,49.87,49.9,63
20170101|2016-10-26 12:00,26,49.91,49.91,49.57,49.78,167
20170101|2016-10-26 12:30,26,49.79,49.86,49.7,49.73,48
20170101|2016-10-26 13:00,26,49.74,49.9,49.73,49.83,197
20170101|2016-10-26 13:30,26,49.81,49.83,49.74,49.74,72
20170101|2016-10-26 14:00,26,49.73,49.8,49.73,49.8,6
20170101|2016-10-26 14:30,26,49.78,49.8,49.76,49.78,17
20170101|2016-10-26 15:00,26,49.82,49.82,49.79,49.79,10
20170101|2016-10-26 15:30,26,49.89,49.89,49.86,49.86,4
20170101|2016-10-26 16:00,26,49.9,49.93,49.9,49.93,6
20170101|2016-10-26 20:00,27,49.85,49.85,49.85,49.85,1
20170101|2016-10-26 20:30,27,49.87,49.87,49.84,49.84,4
20170101|2016-10-26 21:00,27,49.75,49.77,49.75,49.77,2
20170101|2016-10-26 21:30,27,49.83,49.83,49.82,49.82,3
20170101|2016-10-26 23:30,27,49.92,49.99,49.92,49.99,3
20170101|2016-10-27 01:00,27,50,50,50,50,5
20170101|2016-10-27 01:30,27,49.98,50.01,49.97,50.01,4
20170101|2016-10-27 02:00,27,49.86,49.86,49.71,49.73,20
20170101|2016-10-27 02:30,27,49.81,49.85,49.81,49.85,11
20170101|2016-10-27 03:00,27,49.9,50.13,49.9,50.12,52
20170101|2016-10-27 03:30,27,50.14,50.14,49.96,49.96,9
20170101|2016-10-27 04:00,27,49.99,50.06,49.94,50.06,16
20170101|2016-10-27 04:30,27,50.03,50.08,49.98,50.03,20
20170101|2016-10-27 05:00,27,50.03,50.1,50.01,50.09,24
20170101|2016-10-27 05:30,27,50.1,50.16,50.03,50.03,140
20170101|2016-10-27 06:00,27,50.01,50.1,50.01,50.08,6
20170101|2016-10-27 06:30,27,50,50,50,50,4
20170101|2016-10-27 07:00,27,49.95,50.05,49.95,50,94
20170101|2016-10-27 07:30,27,50.04,50.06,49.83,49.96,128
20170101|2016-10-27 08:00,27,49.98,50.42,49.95,50.32,294
20170101|2016-10-27 08:30,27,50.31,50.31,49.96,50.11,263
20170101|2016-10-27 09:00,27,50.16,50.26,50.12,50.22,79
20170101|2016-10-27 09:30,27,50.21,50.53,50.21,50.52,367
20170101|2016-10-27 10:00,27,50.5,50.5,50.25,50.41,269
20170101|2016-10-27 10:30,27,50.42,50.63,50.39,50.58,90
20170101|2016-10-27 11:00,27,50.61,50.62,50.44,50.61,112
20170101|2016-10-27 11:30,27,50.59,50.67,50.51,50.57,78
20170101|2016-10-27 12:00,27,50.59,50.62,50.55,50.55,20
20170101|2016-10-27 12:30,27,50.47,50.51,50.43,50.45,41
20170101|2016-10-27 13:00,27,50.47,50.5,50.31,50.36,112
20170101|2016-10-27 13:30,27,50.36,50.36,50.28,50.35,68
20170101|2016-10-27 14:00,27,50.28,50.29,50.2,50.22,45
20170101|2016-10-27 14:30,27,50.24,50.27,50.23,50.25,40
20170101|2016-10-27 15:00,27,50.25,50.25,50.23,50.23,4
20170101|2016-10-27 15:30,27,50.26,50.26,50.26,50.26,3
20170101|2016-10-27 16:00,27,50.27,50.27,50.27,50.27,1
20170101|2016-10-27 19:00,28,50.32,50.33,50.32,50.33,5
20170101|2016-10-27 19:30,28,50.27,50.3,50.27,50.3,5
20170101|2016-10-27 20:00,28,50.3,50.34,50.3,50.34,12
20170101|2016-10-27 22:30,28,50.37,50.37,50.37,50.37,1
20170101|2016-10-28 00:30,28,50.33,50.33,50.33,50.33,4
20170101|2016-10-28 01:00,28,50.34,50.34,50.32,50.32,12
20170101|2016-10-28 01:30,28,50.35,50.35,50.25,50.25,5
20170101|2016-10-28 02:00,28,50.17,50.18,50.04,50.08,105
20170101|2016-10-28 02:30,28,50.14,50.22,50.11,50.15,28
20170101|2016-10-28 03:00,28,50.18,50.18,50.08,50.13,24
20170101|2016-10-28 03:30,28,50.16,50.19,50.11,50.17,11
20170101|2016-10-28 04:00,28,50.29,50.29,50.25,50.25,38
20170101|2016-10-28 04:30,28,50.22,50.22,50.12,50.12,120
20170101|2016-10-28 05:00,28,50.12,50.22,50.1,50.2,29
20170101|2016-10-28 05:30,28,50.17,50.17,50.09,50.09,4
20170101|2016-10-28 06:00,28,50.06,50.16,50.06,50.16,5
20170101|2016-10-28 06:30,28,50.05,50.05,49.92,49.95,625
20170101|2016-10-28 07:00,28,49.88,50.01,49.88,50.01,462
20170101|2016-10-28 07:30,28,49.98,49.98,49.83,49.91,59
20170101|2016-10-28 08:00,28,49.97,49.99,49.74,49.84,161
20170101|2016-10-28 08:30,28,49.81,49.95,49.74,49.91,52
20170101|2016-10-28 09:00,28,49.86,50.01,49.83,49.96,160
20170101|2016-10-28 09:30,28,49.95,50.16,49.95,50.02,129
20170101|2016-10-28 10:00,28,50.08,50.32,50.03,50.09,372
20170101|2016-10-28 10:30,28,50.07,50.13,49.74,49.83,176
20170101|2016-10-28 11:00,28,49.87,49.87,49.74,49.78,67
20170101|2016-10-28 11:30,28,49.79,49.8,49.64,49.77,151
20170101|2016-10-28 12:00,28,49.76,49.87,49.72,49.79,33
20170101|2016-10-28 12:30,28,49.8,49.82,49.27,49.33,294
20170101|2016-10-28 13:00,28,49.3,49.43,49.06,49.36,567
20170101|2016-10-28 13:30,28,49.39,49.42,49.31,49.31,293
20170101|2016-10-28 14:00,28,49.31,49.5,49.17,49.43,92
20170101|2016-10-28 14:30,28,49.32,49.42,49.29,49.38,41
20170101|2016-10-28 15:00,28,49.4,49.4,49.35,49.35,207
20170101|2016-10-28 15:30,28,49.29,49.29,49.29,49.29,2
20170101|2016-10-28 16:30,28,49.26,49.26,49.2,49.2,150
20170101|2016-10-30 17:00,31,49.03,49.03,48.9,48.94,207
20170101|2016-10-30 17:30,31,48.93,48.95,48.93,48.93,10
20170101|2016-10-30 19:00,31,48.96,48.97,48.89,48.97,102
20170101|2016-10-30 19:30,31,49.03,49.03,49.03,49.03,1
20170101|2016-10-30 20:00,31,49.09,49.09,49.09,49.09,4
20170101|2016-10-30 20:30,31,49.14,49.17,49.14,49.17,6
20170101|2016-10-30 21:00,31,49.09,49.09,49.02,49.03,14
20170101|2016-10-30 23:00,31,49.13,49.13,49.13,49.13,1
20170101|2016-10-31 00:30,31,49.16,49.16,49.16,49.16,1
20170101|2016-10-31 01:00,31,49.16,49.16,49.12,49.12,8
20170101|2016-10-31 01:30,31,49.1,49.1,49.04,49.04,15
20170101|2016-10-31 02:00,31,49.08,49.11,49.01,49.04,27
20170101|2016-10-31 02:30,31,49.01,49.06,48.99,49.03,9
20170101|2016-10-31 03:00,31,49.06,49.31,49.03,49.28,22
20170101|2016-10-31 03:30,31,49.32,49.36,49.25,49.28,17
20170101|2016-10-31 04:00,31,49.28,49.28,49.22,49.22,15
20170101|2016-10-31 04:30,31,49.2,49.27,49.2,49.27,16
20170101|2016-10-31 05:00,31,49.22,49.3,49.2,49.23,31
20170101|2016-10-31 05:30,31,49.17,49.17,49.02,49.07,237
20170101|2016-10-31 06:00,31,49.08,49.12,49.03,49.03,126
20170101|2016-10-31 06:30,31,49.11,49.11,49.06,49.06,2
20170101|2016-10-31 07:00,31,48.96,48.96,48.74,48.76,68
20170101|2016-10-31 07:30,31,48.77,48.83,48.74,48.77,23
20170101|2016-10-31 08:00,31,48.74,48.74,48.59,48.63,42
20170101|2016-10-31 08:30,31,48.62,48.75,48.46,48.47,233
20170101|2016-10-31 09:00,31,48.49,48.62,48.32,48.34,113
20170101|2016-10-31 09:30,31,48.36,48.36,48.01,48.04,337
20170101|2016-10-31 10:00,31,48.07,48.16,47.9,48.03,227
20170101|2016-10-31 10:30,31,48.1,48.16,47.98,48.14,30
20170101|2016-10-31 11:00,31,48.09,48.09,47.72,47.73,235
20170101|2016-10-31 11:30,31,47.74,47.85,47.65,47.76,408
20170101|2016-10-31 12:00,31,47.74,47.76,47.56,47.72,178
20170101|2016-10-31 12:30,31,47.72,47.8,47.69,47.76,115
20170101|2016-10-31 13:00,31,47.74,47.77,47.41,47.42,252
20170101|2016-10-31 13:30,31,47.44,47.46,47.34,47.34,80
20170101|2016-10-31 14:00,31,47.34,47.41,47.29,47.39,43
20170101|2016-10-31 14:30,31,47.36,47.36,47.23,47.24,59
20170101|2016-10-31 15:00,31,47.26,47.34,47.25,47.32,869
20170101|2016-10-31 15:30,31,47.3,47.34,47.25,47.33,20
20170101|2016-10-31 16:00,31,47.35,47.36,47.34,47.34,7
20170101|2016-10-31 16:30,31,47.36,47.36,47.36,47.36,1
20170101|2016-10-31 19:00,1,47.51,47.99,47.47,47.53,179
20170101|2016-10-31 19:30,1,47.52,47.52,47.43,47.47,19
20170101|2016-10-31 20:00,1,47.48,47.48,47.48,47.48,5
20170101|2016-10-31 20:30,1,47.54,47.54,47.54,47.54,2
20170101|2016-10-31 21:00,1,47.61,47.62,47.61,47.61,5
20170101|2016-10-31 21:30,1,47.57,47.57,47.57,47.57,5
20170101|2016-10-31 22:00,1,47.58,47.6,47.57,47.57,4
20170101|2016-10-31 22:30,1,47.59,47.59,47.57,47.57,4
20170101|2016-10-31 23:30,1,47.55,47.62,47.53,47.62,193
20170101|2016-11-01 00:00,1,47.6,47.61,47.59,47.61,5
20170101|2016-11-01 00:30,1,47.63,47.77,47.63,47.74,34
20170101|2016-11-01 01:00,1,47.73,47.74,47.72,47.74,13
20170101|2016-11-01 01:30,1,47.78,47.83,47.74,47.74,16
20170101|2016-11-01 02:00,1,47.74,47.74,47.65,47.69,9
20170101|2016-11-01 02:30,1,47.63,47.64,47.54,47.62,18
20170101|2016-11-01 03:00,1,47.64,47.8,47.64,47.77,18
20170101|2016-11-01 03:30,1,47.73,47.81,47.57,47.72,33
20170101|2016-11-01 04:00,1,47.66,47.67,47.52,47.62,21
20170101|2016-11-01 04:30,1,47.59,47.59,47.33,47.38,49
20170101|2016-11-01 05:00,1,47.42,47.45,47.24,47.25,108
20170101|2016-11-01 05:30,1,47.3,47.55,47.3,47.55,16
20170101|2016-11-01 06:00,1,47.55,47.56,47.4,47.47,39
20170101|2016-11-01 06:30,1,47.35,47.43,47.34,47.37,31
20170101|2016-11-01 07:00,1,47.38,47.69,47.33,47.67,38
20170101|2016-11-01 07:30,1,47.6,47.81,47.59,47.7,113
20170101|2016-11-01 08:00,1,47.73,47.91,47.68,47.83,182
20170101|2016-11-01 08:30,1,47.84,47.98,47.43,47.47,475
20170101|2016-11-01 09:00,1,47.47,47.67,47.38,47.5,224
20170101|2016-11-01 09:30,1,47.48,47.72,47.45,47.67,436
20170101|2016-11-01 10:00,1,47.66,47.74,47.66,47.71,32
20170101|2016-11-01 10:30,1,47.61,47.64,47.46,47.49,342
20170101|2016-11-01 11:00,1,47.48,47.58,47,47.04,460
20170101|2016-11-01 11:30,1,47.06,47.17,46.88,47.11,374
20170101|2016-11-01 12:00,1,47.1,47.28,47.02,47.22,146
20170101|2016-11-01 12:30,1,47.18,47.18,46.83,46.99,241
20170101|2016-11-01 13:00,1,47,47.3,46.76,47.23,613
20170101|2016-11-01 13:30,1,47.29,47.43,47.21,47.42,154
20170101|2016-11-01 14:00,1,47.34,47.34,47.24,47.28,28
20170101|2016-11-01 14:30,1,47.25,47.43,47.25,47.42,21
20170101|2016-11-01 15:00,1,47.36,47.38,47.36,47.36,6
20170101|2016-11-01 15:30,1,47.3,47.3,46.9,46.97,194
20170101|2016-11-01 16:00,1,46.91,46.96,46.9,46.93,17
20170101|2016-11-01 19:00,2,46.95,46.97,46.95,46.96,6
20170101|2016-11-01 19:30,2,46.98,47.02,46.97,47.02,28
20170101|2016-11-01 20:00,2,47.02,47.04,47.02,47.03,39
20170101|2016-11-01 21:00,2,46.86,46.86,46.83,46.85,9
20170101|2016-11-01 21:30,2,46.85,46.88,46.85,46.85,6
20170101|2016-11-01 22:00,2,46.85,46.85,46.85,46.85,5
20170101|2016-11-01 23:30,2,46.86,46.86,46.86,46.86,1
20170101|2016-11-02 00:00,2,46.88,46.88,46.87,46.87,3
20170101|2016-11-02 01:00,2,46.9,46.9,46.88,46.88,22
20170101|2016-11-02 01:30,2,46.86,46.87,46.86,46.87,3
20170101|2016-11-02 02:00,2,46.87,46.95,46.86,46.88,23
20170101|2016-11-02 02:30,2,46.84,46.84,46.84,46.84,1
20170101|2016-11-02 03:00,2,46.85,46.85,46.67,46.67,86
20170101|2016-11-02 03:30,2,46.68,46.78,46.68,46.73,38
20170101|2016-11-02 04:00,2,46.67,46.71,46.53,46.53,33
20170101|2016-11-02 04:30,2,46.51,46.51,46.48,46.48,8
20170101|2016-11-02 05:00,2,46.53,46.57,46.49,46.56,54
20170101|2016-11-02 05:30,2,46.49,46.49,46.41,46.42,24
20170101|2016-11-02 06:00,2,46.51,46.53,46.48,46.51,11
20170101|2016-11-02 07:00,2,46.6,46.71,46.53,46.56,72
20170101|2016-11-02 07:30,2,46.57,46.62,46.53,46.62,79
20170101|2016-11-02 08:00,2,46.59,46.6,46.35,46.44,68
20170101|2016-11-02 08:30,2,46.4,46.51,46.4,46.46,76
20170101|2016-11-02 09:00,2,46.45,46.8,46.21,46.8,204
20170101|2016-11-02 09:30,2,46.39,46.56,45.61,45.72,810
20170101|2016-11-02 10:00,2,45.78,45.94,45.56,45.87,192
20170101|2016-11-02 10:30,2,45.86,45.92,45.72,45.82,68
20170101|2016-11-02 11:00,2,45.77,45.86,45.75,45.77,109
20170101|2016-11-02 11:30,2,45.76,45.85,45.67,45.81,183
20170101|2016-11-02 12:00,2,45.82,45.84,45.7,45.8,126
20170101|2016-11-02 12:30,2,45.81,45.81,45.74,45.78,34
20170101|2016-11-02 13:00,2,45.8,45.98,45.7,45.9,186
20170101|2016-11-02 13:30,2,45.91,46.16,45.91,46.11,87
20170101|2016-11-02 14:00,2,46.08,46.1,46,46.07,77
20170101|2016-11-02 14:30,2,46.07,46.16,46.06,46.14,49
20170101|2016-11-02 15:00,2,46.12,46.12,46.07,46.07,16
20170101|2016-11-02 15:30,2,46.05,46.09,46.05,46.08,7
20170101|2016-11-02 16:00,2,46.1,46.13,46.1,46.13,7
20170101|2016-11-02 16:30,2,46.13,46.13,46.08,46.08,25
20170101|2016-11-02 19:00,3,46.27,46.28,46.23,46.28,28
20170101|2016-11-02 19:30,3,46.28,46.34,46.27,46.34,54
20170101|2016-11-02 20:00,3,46.39,46.44,46.39,46.44,5
20170101|2016-11-02 20:30,3,46.43,46.43,46.43,46.43,1
20170101|2016-11-02 21:00,3,46.43,46.44,46.43,46.44,2
20170101|2016-11-02 21:30,3,46.46,46.46,46.46,46.46,2
20170101|2016-11-02 22:00,3,46.37,46.4,46.37,46.39,13
20170101|2016-11-02 22:30,3,46.42,46.42,46.42,46.42,1
20170101|2016-11-02 23:00,3,46.31,46.34,46.31,46.33,3
20170101|2016-11-02 23:30,3,46.36,46.36,46.34,46.34,2
20170101|2016-11-03 00:00,3,46.33,46.36,46.33,46.36,2
20170101|2016-11-03 00:30,3,46.34,46.34,46.34,46.34,1
20170101|2016-11-03 02:00,3,46.24,46.29,46.19,46.19,25
20170101|2016-11-03 02:30,3,46.16,46.2,46.16,46.17,4
20170101|2016-11-03 03:00,3,46.17,46.17,46.04,46.04,8
20170101|2016-11-03 03:30,3,46.1,46.15,46.05,46.15,15
20170101|2016-11-03 04:00,3,46.2,46.2,46.14,46.14,11
20170101|2016-11-03 04:30,3,46.1,46.18,46.1,46.17,29
20170101|2016-11-03 05:00,3,46.16,46.26,46.15,46.26,10
20170101|2016-11-03 05:30,3,46.32,46.35,46.24,46.25,24
20170101|2016-11-03 06:00,3,46.28,46.42,46.28,46.39,21
20170101|2016-11-03 06:30,3,46.45,46.45,46.37,46.39,8
20170101|2016-11-03 07:00,3,46.34,46.35,46.25,46.27,59
20170101|2016-11-03 07:30,3,46.26,46.36,46.26,46.36,76
20170101|2016-11-03 08:00,3,46.33,46.33,45.88,45.94,342
20170101|2016-11-03 08:30,3,45.94,46.11,45.84,45.84,148
20170101|2016-11-03 09:00,3,45.9,46.05,45.8,46.01,194
20170101|2016-11-03 09:30,3,45.96,45.96,45.63,45.71,57
20170101|2016-11-03 10:00,3,45.66,45.7,45.45,45.64,137
20170101|2016-11-03 10:30,3,45.61,45.64,45.53,45.63,61
20170101|2016-11-03 11:00,3,45.55,45.56,45.23,45.27,112
20170101|2016-11-03 11:30,3,45.28,45.31,44.96,45.1,189
20170101|2016-11-03 12:00,3,45.11,45.18,45.04,45.16,66
20170101|2016-11-03 12:30,3,45.1,45.13,45.07,45.09,24
20170101|2016-11-03 13:00,3,45.14,45.28,45,45.25,101
20170101|2016-11-03 13:30,3,45.26,45.35,45.26,45.3,188
20170101|2016-11-03 14:00,3,45.31,45.45,45.31,45.35,71
20170101|2016-11-03 14:30,3,45.32,45.35,45.23,45.27,27
20170101|2016-11-03 15:00,3,45.24,45.24,45.24,45.24,4
20170101|2016-11-03 15:30,3,45.23,45.28,45.19,45.24,10
20170101|2016-11-03 16:00,3,45.28,45.31,45.28,45.31,4
20170101|2016-11-03 16:30,3,45.29,45.29,45.22,45.25,23
20170101|2016-11-03 19:00,4,45.39,45.4,45.39,45.4,3
20170101|2016-11-03 20:00,4,45.4,45.45,45.35,45.43,42
20170101|2016-11-03 20:30,4,45.34,45.43,45.33,45.42,45
20170101|2016-11-03 21:00,4,45.42,45.46,45.39,45.39,14
20170101|2016-11-03 21:30,4,45.37,45.37,45.37,45.37,1
20170101|2016-11-03 22:30,4,45.39,45.41,45.39,45.41,3
20170101|2016-11-03 23:00,4,45.41,45.41,45.39,45.41,6
20170101|2016-11-03 23:30,4,45.38,45.38,45.37,45.38,7
20170101|2016-11-04 00:00,4,45.35,45.41,45.35,45.41,19
20170101|2016-11-04 00:30,4,45.43,45.43,45.43,45.43,31
20170101|2016-11-04 01:00,4,45.4,45.4,45.4,45.4,1
20170101|2016-11-04 01:30,4,45.34,45.34,45.29,45.29,7
20170101|2016-11-04 02:00,4,45.24,45.3,45.23,45.25,25
20170101|2016-11-04 02:30,4,45.21,45.23,45.17,45.22,27
20170101|2016-11-04 03:00,4,45.19,45.2,44.91,45.07,90
20170101|2016-11-04 03:30,4,45.14,45.34,45.09,45.34,82
20170101|2016-11-04 04:00,4,45.37,45.43,45.24,45.25,75
20170101|2016-11-04 04:30,4,45.3,45.33,45.24,45.26,15
20170101|2016-11-04 05:00,4,45.25,45.25,45.2,45.2,4
20170101|2016-11-04 05:30,4,45.17,45.22,45.17,45.21,15
20170101|2016-11-04 06:00,4,45.19,45.32,45.19,45.29,43
20170101|2016-11-04 06:30,4,45.26,45.32,45.23,45.3,38
20170101|2016-11-04 07:00,4,45.33,45.41,44.66,44.95,511
20170101|2016-11-04 07:30,4,44.95,45.02,44.81,44.92,104
20170101|2016-11-04 08:00,4,44.86,44.89,44.62,44.71,232
20170101|2016-11-04 08:30,4,44.71,44.72,44.42,44.42,93
20170101|2016-11-04 09:00,4,44.43,44.43,44.16,44.32,130
20170101|2016-11-04 09:30,4,44.34,45.41,44.34,45,659
20170101|2016-11-04 10:00,4,44.94,45.26,44.92,44.92,58
20170101|2016-11-04 10:30,4,44.86,44.87,44.4,44.4,201
20170101|2016-11-04 11:00,4,44.5,44.76,44.49,44.54,120
20170101|2016-11-04 11:30,4,44.6,44.67,44.54,44.62,39
20170101|2016-11-04 12:00,4,44.55,44.6,44.45,44.46,51
20170101|2016-11-04 12:30,4,44.48,44.49,44.44,44.44,30
20170101|2016-11-04 13:00,4,44.45,44.72,44.45,44.64,226
20170101|2016-11-04 13:30,4,44.67,44.74,44.64,44.64,116
20170101|2016-11-04 14:00,4,44.65,44.69,44.65,44.68,11
20170101|2016-11-04 14:30,4,44.72,44.75,44.64,44.75,163
20170101|2016-11-04 15:00,4,44.74,44.77,44.74,44.76,13
20170101|2016-11-04 15:30,4,44.67,44.71,44.65,44.71,20
20170101|2016-11-04 16:00,4,44.71,44.71,44.69,44.71,15
20170101|2016-11-06 17:00,7,44.87,45.21,44.87,45.1,10
20170101|2016-11-06 18:00,7,45.05,45.05,45.05,45.05,7
20170101|2016-11-06 20:00,7,45.04,45.13,45.04,45.09,48
20170101|2016-11-06 20:30,7,45.12,45.12,45.12,45.12,2
20170101|2016-11-06 21:00,7,45.12,45.16,45.12,45.16,8
20170101|2016-11-06 22:30,7,45.16,45.16,45.16,45.16,4
20170101|2016-11-06 23:00,7,45.16,45.25,45.16,45.25,50
20170101|2016-11-06 23:30,7,45.24,45.37,45.23,45.37,72
20170101|2016-11-07 00:00,7,45.39,45.39,45.35,45.35,7
20170101|2016-11-07 00:30,7,45.35,45.36,45.27,45.36,14
20170101|2016-11-07 01:00,7,45.39,45.39,45.2,45.2,24
20170101|2016-11-07 01:30,7,45.23,45.29,45.19,45.24,24
20170101|2016-11-07 02:00,7,45.28,45.36,45.24,45.28,56
20170101|2016-11-07 02:30,7,45.28,45.4,45.28,45.38,14
20170101|2016-11-07 03:00,7,45.45,45.55,45.45,45.52,107
20170101|2016-11-07 03:30,7,45.41,45.41,45.34,45.38,14
20170101|2016-11-07 04:00,7,45.35,45.35,45.33,45.34,5
20170101|2016-11-07 04:30,7,45.32,45.4,45.29,45.4,38
20170101|2016-11-07 05:00,7,45.4,45.43,45.31,45.36,44
20170101|2016-11-07 05:30,7,45.36,45.41,45.36,45.41,12
20170101|2016-11-07 06:00,7,45.39,45.41,45.27,45.32,25
20170101|2016-11-07 06:30,7,45.33,45.33,45.2,45.2,14
20170101|2016-11-07 07:00,7,45.15,45.21,45.08,45.13,113
20170101|2016-11-07 07:30,7,45.15,45.3,45.07,45.26,40
20170101|2016-11-07 08:00,7,45.15,45.16,45.03,45.14,150
20170101|2016-11-07 08:30,7,45.07,45.36,44.94,45.12,159
20170101|2016-11-07 09:00,7,45.14,45.21,44.9,45.1,92
20170101|2016-11-07 09:30,7,45,45,44.68,44.93,431
20170101|2016-11-07 10:00,7,44.86,45,44.8,44.9,37
20170101|2016-11-07 10:30,7,44.88,44.96,44.88,44.96,36
20170101|2016-11-07 11:00,7,44.93,45.01,44.84,44.86,28
20170101|2016-11-07 11:30,7,44.89,44.91,44.88,44.91,15
20170101|2016-11-07 12:00,7,44.9,44.92,44.88,44.89,15
20170101|2016-11-07 12:30,7,44.88,45.25,44.88,45.2,128
20170101|2016-11-07 13:00,7,45.2,45.51,45.09,45.48,500
20170101|2016-11-07 13:30,7,45.46,45.46,45.38,45.4,94
20170101|2016-11-07 14:00,7,45.46,45.5,45.42,45.45,141
20170101|2016-11-07 14:30,7,45.46,45.56,45.46,45.56,131
20170101|2016-11-07 15:00,7,45.56,45.57,45.52,45.52,11
20170101|2016-11-07 15:30,7,45.52,45.52,45.52,45.52,7
20170101|2016-11-07 16:30,7,45.55,45.55,45.55,45.55,3
20170101|2016-11-07 19:00,8,45.53,45.53,45.48,45.5,3
20170101|2016-11-07 19:30,8,45.4,45.4,45.4,45.4,1
20170101|2016-11-07 20:30,8,45.36,45.36,45.36,45.36,1
20170101|2016-11-07 23:00,8,45.52,45.52,45.52,45.52,3
20170101|2016-11-07 23:30,8,45.47,45.47,45.47,45.47,1
20170101|2016-11-08 00:30,8,45.48,45.5,45.48,45.5,10
20170101|2016-11-08 01:00,8,45.42,45.43,45.36,45.38,17
20170101|2016-11-08 01:30,8,45.44,45.44,45.39,45.39,7
20170101|2016-11-08 02:00,8,45.49,45.65,45.49,45.55,51
20170101|2016-11-08 02:30,8,45.5,45.85,45.5,45.8,63
20170101|2016-11-08 03:00,8,45.74,45.76,45.7,45.72,13
20170101|2016-11-08 04:00,8,45.67,45.67,45.67,45.67,1
20170101|2016-11-08 04:30,8,45.69,45.69,45.65,45.65,3
20170101|2016-11-08 05:00,8,45.61,45.61,45.51,45.51,5
20170101|2016-11-08 05:30,8,45.44,45.47,45.41,45.41,5
20170101|2016-11-08 06:00,8,45.43,45.43,45.25,45.25,81
20170101|2016-11-08 06:30,8,45.23,45.28,45.19,45.26,65
20170101|2016-11-08 07:00,8,45.19,45.32,45.15,45.32,75
20170101|2016-11-08 07:30,8,45.43,45.43,45.34,45.39,143
20170101|2016-11-08 08:00,8,45.36,45.36,45.07,45.18,266
20170101|2016-11-08 08:30,8,45.19,45.3,45.01,45.06,78
20170101|2016-11-08 09:00,8,45.08,45.4,45.03,45.38,132
20170101|2016-11-08 09:30,8,45.4,45.79,45.3,45.6,535
20170101|2016-11-08 10:00,8,45.67,45.69,45.43,45.49,68
20170101|2016-11-08 10:30,8,45.46,45.6,45.46,45.59,47
20170101|2016-11-08 11:00,8,45.57,45.74,45.45,45.71,133
20170101|2016-11-08 11:30,8,45.67,45.94,45.66,45.92,149
20170101|2016-11-08 12:00,8,45.97,45.99,45.71,45.84,50
20170101|2016-11-08 12:30,8,45.86,45.87,45.82,45.84,17
20170101|2016-11-08 13:00,8,45.75,45.75,45.5,45.59,317
20170101|2016-11-08 13:30,8,45.59,45.6,45.46,45.46,43
20170101|2016-11-08 14:00,8,45.46,45.49,45.46,45.49,6
20170101|2016-11-08 14:30,8,45.49,45.52,45.39,45.41,48
20170101|2016-11-08 15:00,8,45.33,45.33,45.33,45.33,2
20170101|2016-11-08 15:30,8,45.33,45.58,45.18,45.38,110
20170101|2016-11-08 16:00,8,45.51,45.51,45.39,45.39,25
20170101|2016-11-08 16:30,8,45.5,45.52,45.43,45.43,23
20170101|2016-11-08 19:00,9,45.64,45.82,45.45,45.54,26
20170101|2016-11-08 19:30,9,45.52,45.59,45.36,45.37,25
20170101|2016-11-08 20:00,9,45.29,45.29,43.98,44.47,650
20170101|2016-11-08 20:30,9,44.55,44.62,44.11,44.62,161
20170101|2016-11-08 21:00,9,44.61,44.61,43.76,43.77,388
20170101|2016-11-08 21:30,9,43.83,44.33,43.83,44.25,183
20170101|2016-11-08 22:00,9,44.19,44.42,44.13,44.4,285
20170101|2016-11-08 22:30,9,44.27,44.31,43.88,44.02,204
20170101|2016-11-08 23:00,9,44.04,44.38,43.97,44.38,115
20170101|2016-11-08 23:30,9,44.4,44.47,44.3,44.37,210
20170101|2016-11-09 00:00,9,44.4,45.07,44.38,44.82,177
20170101|2016-11-09 00:30,9,44.92,44.99,44.45,44.97,386
20170101|2016-11-09 01:00,9,44.96,44.96,44.83,44.89,32
20170101|2016-11-09 01:30,9,44.87,45.22,44.87,45.2,147
20170101|2016-11-09 02:00,9,45.21,45.25,45,45.11,118
20170101|2016-11-09 02:30,9,45.1,45.13,44.93,44.96,25
20170101|2016-11-09 03:00,9,45.01,45.13,45.01,45.13,21
20170101|2016-11-09 03:30,9,45.16,45.52,45.16,45.52,101
20170101|2016-11-09 04:00,9,45.49,45.54,45.41,45.51,126
20170101|2016-11-09 04:30,9,45.5,45.9,45.5,45.89,138
20170101|2016-11-09 05:00,9,45.87,46.01,45.53,45.57,103
20170101|2016-11-09 05:30,9,45.5,45.57,45.42,45.57,184
20170101|2016-11-09 06:00,9,45.57,45.57,45.3,45.3,24
20170101|2016-11-09 06:30,9,45.51,45.63,45.51,45.63,51
20170101|2016-11-09 07:00,9,45.75,45.8,45.41,45.48,122
20170101|2016-11-09 07:30,9,45.44,45.51,45.23,45.5,124
20170101|2016-11-09 08:00,9,45.5,45.6,45.31,45.54,61
20170101|2016-11-09 08:30,9,45.53,45.79,45.34,45.47,214
20170101|2016-11-09 09:00,9,45.47,45.55,45.31,45.52,91
20170101|2016-11-09 09:30,9,45.56,45.91,45.1,45.26,662
20170101|2016-11-09 10:00,9,45.27,45.61,45.21,45.58,400
20170101|2016-11-09 10:30,9,45.55,46.54,45.55,46.43,1281
20170101|2016-11-09 11:00,9,46.45,46.52,46.18,46.34,212
20170101|2016-11-09 11:30,9,46.35,46.35,46.21,46.29,66
20170101|2016-11-09 12:00,9,46.33,46.4,46.06,46.06,184
20170101|2016-11-09 12:30,9,46.08,46.18,45.94,45.96,61
20170101|2016-11-09 13:00,9,46.01,46.16,45.87,45.87,266
20170101|2016-11-09 13:30,9,45.84,45.89,45.79,45.85,59
20170101|2016-11-09 14:00,9,45.87,45.98,45.86,45.96,62
20170101|2016-11-09 14:30,9,45.94,46.24,45.94,46.24,142
20170101|2016-11-09 15:00,9,46.16,46.17,46.08,46.08,9
20170101|2016-11-09 15:30,9,46.03,46.03,46.01,46.01,4
20170101|2016-11-09 16:00,9,46.01,46.01,46.01,46.01,1
20170101|2016-11-09 19:00,10,45.76,45.77,45.76,45.77,2
20170101|2016-11-09 19:30,10,45.75,45.75,45.66,45.66,11
20170101|2016-11-09 20:00,10,45.7,45.7,45.68,45.7,4
20170101|2016-11-09 20:30,10,45.76,45.77,45.74,45.77,6
20170101|2016-11-09 21:00,10,45.82,45.85,45.82,45.85,12
20170101|2016-11-09 21:30,10,45.86,45.86,45.86,45.86,3
20170101|2016-11-09 22:00,10,45.83,45.83,45.83,45.83,1
20170101|2016-11-09 23:00,10,45.88,45.96,45.88,45.96,3
20170101|2016-11-09 23:30,10,45.94,46.06,45.94,46.06,7
20170101|2016-11-10 00:00,10,46.05,46.14,46,46.13,32
20170101|2016-11-10 00:30,10,46.13,46.24,46.11,46.24,33
20170101|2016-11-10 01:00,10,46.24,46.29,46.18,46.29,17
20170101|2016-11-10 01:30,10,46.26,46.34,46.26,46.32,8
20170101|2016-11-10 02:00,10,46.3,46.3,46.15,46.26,11
20170101|2016-11-10 02:30,10,46.22,46.22,46.07,46.09,55
20170101|2016-11-10 03:00,10,46.04,46.04,45.84,45.84,9
20170101|2016-11-10 03:30,10,45.85,45.86,45.79,45.8,28
20170101|2016-11-10 04:00,10,45.76,45.94,45.66,45.91,41
20170101|2016-11-10 04:30,10,45.95,46.05,45.94,45.99,17
20170101|2016-11-10 05:00,10,45.93,45.97,45.9,45.93,13
20170101|2016-11-10 05:30,10,45.87,45.93,45.81,45.81,4
20170101|2016-11-10 06:00,10,45.79,45.81,45.65,45.67,55
20170101|2016-11-10 06:30,10,45.62,45.76,45.53,45.6,133
20170101|2016-11-10 07:00,10,45.59,45.69,45.45,45.57,392
20170101|2016-11-10 07:30,10,45.52,45.7,45.49,45.7,79
20170101|2016-11-10 08:00,10,45.53,45.53,45.13,45.34,245
20170101|2016-11-10 08:30,10,45.43,45.59,45.2,45.33,181
20170101|2016-11-10 09:00,10,45.29,45.84,45.26,45.73,178
20170101|2016-11-10 09:30,10,45.74,45.82,45.39,45.48,97
20170101|2016-11-10 10:00,10,45.48,45.5,45.24,45.35,155
20170101|2016-11-10 10:30,10,45.35,45.44,45.23,45.28,184
20170101|2016-11-10 11:00,10,45.23,45.38,45.23,45.34,24
20170101|2016-11-10 11:30,10,45.33,45.51,45.33,45.44,40
20170101|2016-11-10 12:00,10,45.44,45.62,45.43,45.46,66
20170101|2016-11-10 12:30,10,45.46,45.48,45.39,45.48,26
20170101|2016-11-10 13:00,10,45.49,45.52,45.31,45.31,189
20170101|2016-11-10 13:30,10,45.33,45.35,45.2,45.24,362
20170101|2016-11-10 14:00,10,45.26,45.3,45.26,45.27,51
20170101|2016-11-10 14:30,10,45.22,45.22,45.17,45.19,15
20170101|2016-11-10 15:00,10,45.15,45.15,45.06,45.09,27
20170101|2016-11-10 15:30,10,45.01,45.04,45,45.04,26
20170101|2016-11-10 16:00,10,45.07,45.15,45.07,45.15,37
20170101|2016-11-10 19:00,11,45.18,45.18,45.18,45.18,1
20170101|2016-11-10 19:30,11,45.15,45.16,45.1,45.1,5
20170101|2016-11-10 20:00,11,45.1,45.12,45.07,45.07,34
20170101|2016-11-10 20:30,11,45.14,45.14,45.14,45.14,1
20170101|2016-11-10 21:00,11,45.16,45.16,45.16,45.16,20
20170101|2016-11-10 21:30,11,45.15,45.19,45.14,45.14,5
20170101|2016-11-10 22:30,11,45.2,45.2,45.2,45.2,1
20170101|2016-11-10 23:00,11,45.22,45.22,45.22,45.22,1
20170101|2016-11-10 23:30,11,45.24,45.26,45.24,45.26,5
20170101|2016-11-11 00:00,11,45.26,45.26,45.17,45.17,2
20170101|2016-11-11 00:30,11,45.18,45.18,45.18,45.18,1
20170101|2016-11-11 01:00,11,45.1,45.29,45.1,45.29,14
20170101|2016-11-11 02:00,11,45.06,45.09,44.94,45.09,166
20170101|2016-11-11 02:30,11,45.11,45.11,44.95,44.96,42
20170101|2016-11-11 03:00,11,44.96,45.1,44.9,45.1,123
20170101|2016-11-11 03:30,11,45.18,45.19,45.09,45.1,60
20170101|2016-11-11 04:00,11,44.98,45.03,44.86,44.87,86
20170101|2016-11-11 04:30,11,44.86,44.86,44.63,44.75,72
20170101|2016-11-11 05:00,11,44.78,44.8,44.63,44.63,54
20170101|2016-11-11 05:30,11,44.63,44.75,44.59,44.63,282
20170101|2016-11-11 06:00,11,44.72,44.76,44.65,44.75,66
20170101|2016-11-11 06:30,11,44.75,44.82,44.65,44.71,151
20170101|2016-11-11 07:00,11,44.76,44.78,44.4,44.44,98
20170101|2016-11-11 07:30,11,44.49,44.55,44.41,44.55,186
20170101|2016-11-11 08:00,11,44.52,44.55,44.29,44.38,268
20170101|2016-11-11 08:30,11,44.42,44.42,44.21,44.23,294
20170101|2016-11-11 09:00,11,44.28,44.42,44.27,44.37,304
20170101|2016-11-11 09:30,11,44.35,44.37,43.85,43.92,590
20170101|2016-11-11 10:00,11,43.9,43.97,43.84,43.85,429
20170101|2016-11-11 10:30,11,43.85,44.06,43.73,44.02,299
20170101|2016-11-11 11:00,11,43.99,44.28,43.98,44.12,293
20170101|2016-11-11 11:30,11,44.15,44.19,44.07,44.09,95
20170101|2016-11-11 12:00,11,44.16,44.3,44.13,44.2,162
20170101|2016-11-11 12:30,11,44.2,44.2,43.97,44.15,175
20170101|2016-11-11 13:00,11,44.12,44.35,44.08,44.1,762
20170101|2016-11-11 13:30,11,44.12,44.13,43.87,43.96,450
20170101|2016-11-11 14:00,11,44,44.05,43.99,44.05,61
20170101|2016-11-11 14:30,11,43.99,44.01,43.97,43.97,12
20170101|2016-11-11 15:00,11,43.98,44.03,43.98,43.99,19
20170101|2016-11-11 15:30,11,44,44,43.91,43.91,10
20170101|2016-11-13 17:00,14,44.19,44.24,44.1,44.19,22
20170101|2016-11-13 17:30,14,44.2,44.26,44.19,44.21,6
20170101|2016-11-13 19:00,14,44.27,44.27,44.27,44.27,1
20170101|2016-11-13 19:30,14,44.25,44.25,44.25,44.25,1
20170101|2016-11-13 20:00,14,44.04,44.04,44.04,44.04,1
20170101|2016-11-13 20:30,14,44.13,44.13,44.13,44.13,2
20170101|2016-11-13 21:30,14,44.1,44.1,44.1,44.1,1
20170101|2016-11-13 22:00,14,44.14,44.16,44.14,44.15,8
20170101|2016-11-13 23:00,14,44.11,44.11,44.11,44.11,2
20170101|2016-11-13 23:30,14,44.07,44.07,44.07,44.07,1
20170101|2016-11-14 00:00,14,44.09,44.14,44.07,44.14,21
20170101|2016-11-14 00:30,14,44.11,44.12,44.07,44.07,9
20170101|2016-11-14 01:00,14,44.02,44.2,44,44.2,5
20170101|2016-11-14 01:30,14,44.23,44.23,44.19,44.23,8
20170101|2016-11-14 02:00,14,44.2,44.26,44.2,44.2,31
20170101|2016-11-14 02:30,14,44.21,44.21,43.9,43.93,106
20170101|2016-11-14 03:00,14,43.99,44.08,43.95,44.07,30
20170101|2016-11-14 03:30,14,44.08,44.08,44.08,44.08,1
20170101|2016-11-14 04:00,14,44.07,44.1,43.96,43.96,15
20170101|2016-11-14 04:30,14,43.91,43.98,43.91,43.97,7
20170101|2016-11-14 05:00,14,44.04,44.04,43.46,43.55,175
20170101|2016-11-14 05:30,14,43.51,43.51,43.5,43.5,2
20170101|2016-11-14 06:00,14,43.6,43.61,43.55,43.59,17
20170101|2016-11-14 06:30,14,43.59,43.62,43.53,43.58,16
20170101|2016-11-14 07:00,14,43.58,43.63,43.34,43.48,134
20170101|2016-11-14 07:30,14,43.48,43.61,43.46,43.56,72
20170101|2016-11-14 08:00,14,43.59,43.8,43.51,43.72,373
20170101|2016-11-14 08:30,14,43.81,43.82,43.46,43.49,145
20170101|2016-11-14 09:00,14,43.53,43.7,43.5,43.55,97
20170101|2016-11-14 09:30,14,43.54,43.54,43.37,43.43,150
20170101|2016-11-14 10:00,14,43.37,43.42,43.15,43.15,291
20170101|2016-11-14 10:30,14,43.15,43.2,42.96,43,398
20170101|2016-11-14 11:00,14,43.01,43.17,43.01,43.16,412
20170101|2016-11-14 11:30,14,43.15,43.27,43.14,43.22,134
20170101|2016-11-14 12:00,14,43.23,43.86,43.23,43.8,599
20170101|2016-11-14 12:30,14,43.82,44.35,43.66,44.17,1660
20170101|2016-11-14 13:00,14,44.13,44.34,43.89,43.91,881
20170101|2016-11-14 13:30,14,43.94,44.11,43.92,44.11,97
20170101|2016-11-14 14:00,14,44.1,44.1,44.05,44.07,17
20170101|2016-11-14 14:30,14,44.04,44.4,44.04,44.37,50
20170101|2016-11-14 15:00,14,44.31,44.33,44.22,44.25,23
20170101|2016-11-14 15:30,14,44.29,44.34,44.23,44.23,9
20170101|2016-11-14 16:30,14,44.29,44.29,44.29,44.29,3
20170101|2016-11-14 19:00,15,44.34,44.34,44.3,44.3,3
20170101|2016-11-14 19:30,15,44.46,44.49,44.43,44.44,22
20170101|2016-11-14 20:00,15,44.46,44.52,44.46,44.51,12
20170101|2016-11-14 20:30,15,44.62,44.63,44.62,44.63,21
20170101|2016-11-14 21:00,15,44.68,44.78,44.68,44.78,335
20170101|2016-11-14 21:30,15,44.76,44.87,44.75,44.87,11
20170101|2016-11-14 22:00,15,44.81,44.81,44.81,44.81,20
20170101|2016-11-14 22:30,15,44.77,44.8,44.77,44.8,9
20170101|2016-11-14 23:00,15,44.81,44.81,44.78,44.78,4
20170101|2016-11-14 23:30,15,44.74,44.74,44.74,44.74,2
20170101|2016-11-15 00:00,15,44.74,44.77,44.69,44.69,18
20170101|2016-11-15 00:30,15,44.67,44.77,44.65,44.76,30
20170101|2016-11-15 01:00,15,44.71,44.81,44.71,44.72,33
20170101|2016-11-15 01:30,15,44.77,44.86,44.76,44.85,33
20170101|2016-11-15 02:00,15,44.86,44.99,44.79,44.79,130
20170101|2016-11-15 02:30,15,44.79,44.97,44.79,44.87,67
20170101|2016-11-15 03:00,15,44.94,44.95,44.82,44.92,33
20170101|2016-11-15 03:30,15,44.95,45.05,44.94,44.99,84
20170101|2016-11-15 04:00,15,44.99,45.05,44.98,45.04,32
20170101|2016-11-15 04:30,15,45.04,45.12,45.04,45.09,36
20170101|2016-11-15 05:00,15,45.09,45.17,45,45.01,52
20170101|2016-11-15 05:30,15,45.03,45.55,45.03,45.45,259
20170101|2016-11-15 06:00,15,45.42,45.43,45.24,45.28,35
20170101|2016-11-15 06:30,15,45.26,45.3,45.11,45.17,73
20170101|2016-11-15 07:00,15,45.19,45.36,45.17,45.23,138
20170101|2016-11-15 07:30,15,45.23,45.32,45.12,45.14,217
20170101|2016-11-15 08:00,15,45.14,45.33,45,45.31,243
20170101|2016-11-15 08:30,15,45.33,45.66,45.32,45.61,706
20170101|2016-11-15 09:00,15,45.61,45.9,45.55,45.63,653
20170101|2016-11-15 09:30,15,45.63,45.63,45.48,45.57,340
20170101|2016-11-15 10:00,15,45.6,45.79,45.55,45.7,432
20170101|2016-11-15 10:30,15,45.8,45.98,45.76,45.88,221
20170101|2016-11-15 11:00,15,45.89,45.95,45.78,45.81,134
20170101|2016-11-15 11:30,15,45.83,45.99,45.79,45.97,225
20170101|2016-11-15 12:00,15,45.95,46.06,45.84,45.84,480
20170101|2016-11-15 12:30,15,45.87,46.08,45.86,46.01,413
20170101|2016-11-15 13:00,15,46.09,46.5,45.97,46.48,1189
20170101|2016-11-15 13:30,15,46.47,46.55,46.33,46.46,221
20170101|2016-11-15 14:00,15,46.4,46.49,46.39,46.49,81
20170101|2016-11-15 14:30,15,46.51,46.69,46.46,46.46,72
20170101|2016-11-15 15:00,15,46.45,46.56,46.43,46.45,20
20170101|2016-11-15 15:30,15,46.44,46.6,46.24,46.35,118
20170101|2016-11-15 16:00,15,46.38,46.38,46.38,46.38,2
20170101|2016-11-15 19:00,16,46.35,46.35,46.23,46.23,25
20170101|2016-11-15 19:30,16,46.21,46.21,46.21,46.21,1
20170101|2016-11-15 20:00,16,46.18,46.18,46.13,46.13,14
20170101|2016-11-15 20:30,16,46.15,46.15,46.09,46.14,11
20170101|2016-11-15 21:00,16,46.17,46.21,46.17,46.19,12
20170101|2016-11-15 21:30,16,46.2,46.3,46.2,46.26,6
20170101|2016-11-15 22:00,16,46.27,46.32,46.25,46.32,15
20170101|2016-11-15 22:30,16,46.3,46.36,46.3,46.36,8
20170101|2016-11-15 23:00,16,46.3,46.57,46.3,46.53,33
20170101|2016-11-15 23:30,16,46.54,46.64,46.54,46.62,38
20170101|2016-11-16 00:00,16,46.6,46.78,46.6,46.66,360
20170101|2016-11-16 00:30,16,46.65,46.74,46.65,46.66,270
20170101|2016-11-16 01:00,16,46.67,46.67,46.41,46.47,85
20170101|2016-11-16 01:30,16,46.5,46.59,46.49,46.55,85
20170101|2016-11-16 02:00,16,46.56,46.63,46.12,46.17,189
20170101|2016-11-16 02:30,16,46.17,46.25,46.13,46.18,54
20170101|2016-11-16 03:00,16,46.1,46.1,45.89,46,134
20170101|2016-11-16 03:30,16,46,46.21,46,46.14,96
20170101|2016-11-16 04:00,16,46.14,46.17,46.04,46.12,33
20170101|2016-11-16 04:30,16,46.03,46.06,45.96,46.06,55
20170101|2016-11-16 05:00,16,45.93,45.94,45.74,45.84,138
20170101|2016-11-16 05:30,16,45.82,45.87,45.66,45.68,100
20170101|2016-11-16 06:00,16,45.68,45.88,45.68,45.86,42
20170101|2016-11-16 06:30,16,45.84,46.05,45.8,46.05,33
20170101|2016-11-16 07:00,16,46.06,46.06,45.88,46.01,92
20170101|2016-11-16 07:30,16,46.09,46.12,45.97,46.04,137
20170101|2016-11-16 08:00,16,46.02,46.28,45.93,46.2,268
20170101|2016-11-16 08:30,16,46.11,46.11,45.97,45.97,239
20170101|2016-11-16 09:00,16,45.97,46.12,45.9,45.95,335
20170101|2016-11-16 09:30,16,45.94,47,45.65,46.65,2246
20170101|2016-11-16 10:00,16,46.71,46.85,46.34,46.43,1012
20170101|2016-11-16 10:30,16,46.42,46.47,45.91,46.2,1191
20170101|2016-11-16 11:00,16,46.14,46.45,46.09,46.39,392
20170101|2016-11-16 11:30,16,46.42,46.61,46.37,46.46,329
20170101|2016-11-16 12:00,16,46.49,46.49,46.29,46.35,342
20170101|2016-11-16 12:30,16,46.33,46.35,46.2,46.3,954
20170101|2016-11-16 13:00,16,46.29,46.4,46.05,46.07,544
20170101|2016-11-16 13:30,16,46.07,46.09,45.91,45.94,423
20170101|2016-11-16 14:00,16,45.97,46.04,45.96,45.99,31
20170101|2016-11-16 14:30,16,45.98,45.99,45.95,45.98,147
20170101|2016-11-16 15:00,16,45.99,46,45.93,45.94,37
20170101|2016-11-16 15:30,16,45.95,45.97,45.82,45.82,21
20170101|2016-11-16 16:00,16,45.84,45.96,45.84,45.9,72
20170101|2016-11-16 16:30,16,45.88,45.88,44.6,45.84,250
20170101|2016-11-16 19:00,17,45.95,46,45.92,45.95,30
20170101|2016-11-16 19:30,17,45.95,46.04,45.93,46.04,22
20170101|2016-11-16 20:00,17,46.04,46.11,46.02,46.11,26
20170101|2016-11-16 20:30,17,46.11,46.12,46.06,46.06,69
20170101|2016-11-16 21:00,17,46.02,46.02,45.98,46.02,91
20170101|2016-11-16 21:30,17,46.01,46.02,45.95,45.95,55
20170101|2016-11-16 22:00,17,45.95,45.98,45.95,45.95,45
20170101|2016-11-16 22:30,17,45.95,45.95,45.92,45.94,38
20170101|2016-11-16 23:00,17,45.95,46.04,45.95,46.04,48
20170101|2016-11-16 23:30,17,46.04,46.04,45.99,46.02,21
20170101|2016-11-17 00:00,17,46.04,46.06,45.98,46.01,28
20170101|2016-11-17 00:30,17,45.97,46.03,45.97,46.02,10
20170101|2016-11-17 01:00,17,45.99,45.99,45.84,45.9,77
20170101|2016-11-17 01:30,17,45.88,45.95,45.81,45.88,82
20170101|2016-11-17 02:00,17,45.89,46.29,45.87,46.24,261
20170101|2016-11-17 02:30,17,46.24,46.33,46.16,46.27,264
20170101|2016-11-17 03:00,17,46.23,46.3,46.19,46.29,78
20170101|2016-11-17 03:30,17,46.33,46.35,46.19,46.19,97
20170101|2016-11-17 04:00,17,46.18,46.3,46.18,46.26,105
20170101|2016-11-17 04:30,17,46.24,46.39,46.19,46.39,115
20170101|2016-11-17 05:00,17,46.41,46.74,46.41,46.69,477
20170101|2016-11-17 05:30,17,46.71,46.77,46.63,46.75,338
20170101|2016-11-17 06:00,17,46.73,46.88,46.71,46.85,438
20170101|2016-11-17 06:30,17,46.84,46.95,46.79,46.89,363
20170101|2016-11-17 07:00,17,46.89,46.89,46.63,46.69,449
20170101|2016-11-17 07:30,17,46.69,46.79,46.57,46.72,687
20170101|2016-11-17 08:00,17,46.72,46.89,46.64,46.89,577
20170101|2016-11-17 08:30,17,46.88,47.11,46.78,46.91,1593
20170101|2016-11-17 09:00,17,46.93,46.99,46.55,46.65,1176
20170101|2016-11-17 09:30,17,46.65,46.65,46.2,46.44,1721
20170101|2016-11-17 10:00,17,46.44,46.55,46.08,46.08,2203
20170101|2016-11-17 10:30,17,46.09,46.54,46.03,46.54,1909
20170101|2016-11-17 11:00,17,46.55,46.68,46.38,46.52,713
20170101|2016-11-17 11:30,17,46.52,46.52,46.22,46.27,538
20170101|2016-11-17 12:00,17,46.26,46.39,46.22,46.36,173
20170101|2016-11-17 12:30,17,46.37,46.41,46.06,46.1,500
20170101|2016-11-17 13:00,17,46.08,46.12,45.75,45.95,1872
20170101|2016-11-17 13:30,17,45.91,45.91,45.55,45.62,678
20170101|2016-11-17 14:00,17,45.6,45.63,45.55,45.59,119
20170101|2016-11-17 14:30,17,45.61,45.67,45.47,45.51,192
20170101|2016-11-17 15:00,17,45.51,45.54,45.49,45.54,37
20170101|2016-11-17 15:30,17,45.53,45.53,45.5,45.5,10
20170101|2016-11-17 16:00,17,45.47,45.5,45.47,45.5,9
20170101|2016-11-17 16:30,17,45.49,45.51,45.49,45.51,2
20170101|2016-11-17 19:00,18,45.43,45.48,45.43,45.48,14
20170101|2016-11-17 19:30,18,45.48,45.48,45.48,45.48,28
20170101|2016-11-17 20:00,18,45.5,45.52,45.5,45.51,17
20170101|2016-11-17 20:30,18,45.5,45.52,45.46,45.46,3
20170101|2016-11-17 21:00,18,45.47,45.49,45.46,45.49,8
20170101|2016-11-17 21:30,18,45.53,45.62,45.53,45.62,9
20170101|2016-11-17 22:00,18,45.63,45.76,45.62,45.74,89
20170101|2016-11-17 22:30,18,45.73,45.8,45.73,45.73,102
20170101|2016-11-17 23:00,18,45.71,45.78,45.71,45.73,7
20170101|2016-11-17 23:30,18,45.66,45.73,45.58,45.61,60
20170101|2016-11-18 00:00,18,45.58,45.58,45.52,45.58,32
20170101|2016-11-18 00:30,18,45.63,45.63,45.58,45.58,8
20170101|2016-11-18 01:00,18,45.61,45.62,45.47,45.48,84
20170101|2016-11-18 01:30,18,45.47,45.6,45.43,45.58,71
20170101|2016-11-18 02:00,18,45.66,45.67,45.2,45.2,369
20170101|2016-11-18 02:30,18,45.22,45.35,45.18,45.32,253
20170101|2016-11-18 03:00,18,45.31,45.6,45.29,45.42,374
20170101|2016-11-18 03:30,18,45.46,45.57,45.45,45.55,162
20170101|2016-11-18 04:00,18,45.59,46.02,45.54,45.93,479
20170101|2016-11-18 04:30,18,45.89,46.01,45.82,45.96,240
20170101|2016-11-18 05:00,18,45.95,46.01,45.84,45.98,55
20170101|2016-11-18 05:30,18,45.96,46.26,45.96,46.24,200
20170101|2016-11-18 06:00,18,46.2,46.3,46.1,46.29,59
20170101|2016-11-18 06:30,18,46.3,46.37,46.17,46.31,145
20170101|2016-11-18 07:00,18,46.31,46.31,46.04,46.18,259
20170101|2016-11-18 07:30,18,46.17,46.19,45.88,45.93,380
20170101|2016-11-18 08:00,18,45.95,46.23,45.95,46.03,484
20170101|2016-11-18 08:30,18,46.01,46.37,46.01,46.19,1059
20170101|2016-11-18 09:00,18,46.2,46.21,45.66,45.8,2233
20170101|2016-11-18 09:30,18,45.79,45.8,45.45,45.51,1324
20170101|2016-11-18 10:00,18,45.51,45.88,45.47,45.84,1271
20170101|2016-11-18 10:30,18,45.85,45.93,45.69,45.75,889
20170101|2016-11-18 11:00,18,45.76,46.03,45.65,46.01,717
20170101|2016-11-18 11:30,18,46.02,46.3,46.02,46.12,855
20170101|2016-11-18 12:00,18,46.1,46.1,45.69,45.86,1290
20170101|2016-11-18 12:30,18,45.87,46.13,45.8,46.02,1026
20170101|2016-11-18 13:00,18,46,46.45,46,46.37,1559
20170101|2016-11-18 13:30,18,46.38,46.38,46.23,46.24,211
20170101|2016-11-18 14:00,18,46.26,46.32,46.24,46.32,135
20170101|2016-11-18 14:30,18,46.3,46.37,46.27,46.35,175
20170101|2016-11-18 15:00,18,46.3,46.31,46.25,46.25,25
20170101|2016-11-18 15:30,18,46.27,46.33,46.27,46.29,20
20170101|2016-11-18 16:00,18,46.34,46.34,46.34,46.34,3
20170101|2016-11-20 17:00,21,46.45,46.93,46.45,46.9,128
20170101|2016-11-20 17:30,21,47,47.01,46.85,46.85,43
20170101|2016-11-20 18:00,21,46.81,46.85,46.8,46.81,51
20170101|2016-11-20 18:30,21,46.81,46.89,46.81,46.89,4
20170101|2016-11-20 19:00,21,46.87,46.87,46.7,46.73,27
20170101|2016-11-20 19:30,21,46.69,46.83,46.68,46.83,47
20170101|2016-11-20 20:00,21,46.75,46.81,46.75,46.79,11
20170101|2016-11-20 20:30,21,46.79,46.86,46.79,46.86,17
20170101|2016-11-20 21:00,21,46.88,46.96,46.86,46.86,98
20170101|2016-11-20 21:30,21,46.87,46.91,46.87,46.9,24
20170101|2016-11-20 22:00,21,46.91,46.91,46.89,46.91,15
20170101|2016-11-20 22:30,21,46.92,47.01,46.91,47.01,36
20170101|2016-11-20 23:00,21,47.05,47.05,46.97,46.97,9
20170101|2016-11-20 23:30,21,47,47,46.93,46.93,3
20170101|2016-11-21 00:00,21,46.99,46.99,46.9,46.9,4
20170101|2016-11-21 00:30,21,46.94,46.99,46.94,46.99,5
20170101|2016-11-21 01:00,21,46.96,46.96,46.86,46.93,34
20170101|2016-11-21 01:30,21,46.9,46.9,46.78,46.85,53
20170101|2016-11-21 02:00,21,46.89,47.19,46.87,47.14,367
20170101|2016-11-21 02:30,21,47.1,47.12,46.94,47.08,170
20170101|2016-11-21 03:00,21,47.07,47.11,46.93,46.97,316
20170101|2016-11-21 03:30,21,46.96,47.02,46.82,46.94,79
20170101|2016-11-21 04:00,21,46.95,47.2,46.94,47.1,304
20170101|2016-11-21 04:30,21,47.1,47.26,47.07,47.22,373
20170101|2016-11-21 05:00,21,47.21,47.38,47.15,47.35,273
20170101|2016-11-21 05:30,21,47.38,47.4,47.28,47.3,83
20170101|2016-11-21 06:00,21,47.35,47.35,47.16,47.18,57
20170101|2016-11-21 06:30,21,47.16,47.37,47.14,47.27,63
20170101|2016-11-21 07:00,21,47.28,47.39,47.24,47.31,221
20170101|2016-11-21 07:30,21,47.33,47.7,47.32,47.57,916
20170101|2016-11-21 08:00,21,47.55,47.78,47.51,47.66,716
20170101|2016-11-21 08:30,21,47.66,47.78,47.47,47.58,1142
20170101|2016-11-21 09:00,21,47.6,47.76,47.47,47.74,699
20170101|2016-11-21 09:30,21,47.75,48.05,47.73,47.96,1475
20170101|2016-11-21 10:00,21,47.95,48.22,47.89,48.13,1784
20170101|2016-11-21 10:30,21,48.14,48.19,47.93,48.19,665
20170101|2016-11-21 11:00,21,48.19,48.39,48.06,48.35,1029
20170101|2016-11-21 11:30,21,48.33,48.47,48.28,48.37,702
20170101|2016-11-21 12:00,21,48.37,48.51,48.24,48.26,516
20170101|2016-11-21 12:30,21,48.25,48.41,48.22,48.36,466
20170101|2016-11-21 13:00,21,48.36,48.37,48.15,48.27,1536
20170101|2016-11-21 13:30,21,48.26,48.26,48.12,48.16,327
20170101|2016-11-21 14:00,21,48.18,48.38,48.18,48.35,104
20170101|2016-11-21 14:30,21,48.36,48.47,48.35,48.43,293
20170101|2016-11-21 15:00,21,48.4,48.41,48.22,48.28,73
20170101|2016-11-21 15:30,21,48.29,48.34,48.29,48.32,100
20170101|2016-11-21 16:00,21,48.32,48.33,48.22,48.22,42
20170101|2016-11-21 16:30,21,48.22,48.33,48.21,48.3,64
20170101|2016-11-21 19:00,22,48.63,48.81,48.63,48.75,52
20170101|2016-11-21 19:30,22,48.79,48.79,48.66,48.66,10
20170101|2016-11-21 20:00,22,48.72,48.75,48.69,48.69,109
20170101|2016-11-21 20:30,22,48.73,48.76,48.73,48.76,2
20170101|2016-11-21 21:00,22,48.73,48.73,48.65,48.67,55
20170101|2016-11-21 21:30,22,48.69,48.72,48.69,48.72,6
20170101|2016-11-21 22:00,22,48.72,48.72,48.7,48.7,20
20170101|2016-11-21 22:30,22,48.7,48.76,48.7,48.76,11
20170101|2016-11-21 23:00,22,48.77,48.96,48.77,48.94,170
20170101|2016-11-21 23:30,22,48.93,48.94,48.89,48.89,15
20170101|2016-11-22 00:00,22,48.88,48.88,48.74,48.75,43
20170101|2016-11-22 00:30,22,48.82,48.85,48.79,48.79,22
20170101|2016-11-22 01:00,22,48.75,48.75,48.5,48.56,152
20170101|2016-11-22 01:30,22,48.55,48.68,48.55,48.63,114
20170101|2016-11-22 02:00,22,48.62,48.62,48.27,48.33,472
20170101|2016-11-22 02:30,22,48.37,48.48,48.33,48.42,96
20170101|2016-11-22 03:00,22,48.49,48.87,48.48,48.8,364
20170101|2016-11-22 03:30,22,48.79,49.19,48.73,49.06,1307
20170101|2016-11-22 04:00,22,49.05,49.11,48.93,48.96,335
20170101|2016-11-22 04:30,22,48.94,49,48.81,48.85,253
20170101|2016-11-22 05:00,22,48.86,48.92,48.58,48.59,401
20170101|2016-11-22 05:30,22,48.55,48.57,48.37,48.41,696
20170101|2016-11-22 06:00,22,48.41,48.43,48.14,48.28,652
20170101|2016-11-22 06:30,22,48.27,48.36,47.91,47.91,850
20170101|2016-11-22 07:00,22,47.92,48.18,47.81,47.96,2211
20170101|2016-11-22 07:30,22,47.95,48.31,47.72,48,2444
20170101|2016-11-22 08:00,22,48,48.3,47.95,48.24,942
20170101|2016-11-22 08:30,22,48.23,48.4,48.16,48.32,1160
20170101|2016-11-22 09:00,22,48.32,48.52,47.91,48.02,1684
20170101|2016-11-22 09:30,22,48.03,48.32,47.95,48.29,675
20170101|2016-11-22 10:00,22,48.3,48.34,47.55,47.6,3139
20170101|2016-11-22 10:30,22,47.58,47.82,47.17,47.32,3883
20170101|2016-11-22 11:00,22,47.34,47.62,47.32,47.43,961
20170101|2016-11-22 11:30,22,47.46,47.51,47.25,47.45,965
20170101|2016-11-22 12:00,22,47.45,47.61,47.44,47.56,327
20170101|2016-11-22 12:30,22,47.56,47.73,47.48,47.63,734
20170101|2016-11-22 13:00,22,47.63,48.11,47.62,48.07,1871
20170101|2016-11-22 13:30,22,48.09,48.58,48.03,48.11,1526
20170101|2016-11-22 14:00,22,48.15,48.17,47.97,48.07,189
20170101|2016-11-22 14:30,22,48.05,48.05,47.79,47.83,155
20170101|2016-11-22 15:00,22,47.85,48,47.84,47.99,58
20170101|2016-11-22 15:30,22,48.02,48.04,47.76,47.93,116
20170101|2016-11-22 16:00,22,47.96,48.01,47.96,48,21
20170101|2016-11-22 16:30,22,47.93,47.95,47.91,47.92,8
20170101|2016-11-22 19:00,23,48.07,48.3,48.07,48.13,32
20170101|2016-11-22 19:30,23,48.14,48.14,48.1,48.13,6
20170101|2016-11-22 20:00,23,48.11,48.11,48.06,48.06,16
20170101|2016-11-22 20:30,23,48.04,48.04,47.98,48.02,16
20170101|2016-11-22 21:00,23,47.94,47.95,47.94,47.94,6
20170101|2016-11-22 21:30,23,47.99,47.99,47.99,47.99,1
20170101|2016-11-22 22:00,23,47.99,47.99,47.93,47.93,5
20170101|2016-11-22 23:00,23,47.87,47.98,47.87,47.94,11
20170101|2016-11-22 23:30,23,47.91,47.97,47.74,47.79,18
20170101|2016-11-23 00:00,23,47.78,47.85,47.77,47.81,35
20170101|2016-11-23 00:30,23,47.84,47.93,47.84,47.91,16
20170101|2016-11-23 01:00,23,47.91,48.11,47.91,48.03,43
20170101|2016-11-23 01:30,23,48.05,48.09,47.94,47.95,42
20170101|2016-11-23 02:00,23,47.93,48.15,47.93,48.01,77
20170101|2016-11-23 02:30,23,48.03,48.03,47.84,47.96,109
20170101|2016-11-23 03:00,23,47.95,48.21,47.95,48.16,115
20170101|2016-11-23 03:30,23,48.23,48.26,48.11,48.18,98
20170101|2016-11-23 04:00,23,48.21,48.32,48.18,48.29,142
20170101|2016-11-23 04:30,23,48.26,48.26,48.16,48.23,44
20170101|2016-11-23 05:00,23,48.2,48.28,48.09,48.25,86
20170101|2016-11-23 05:30,23,48.27,48.27,47.95,47.97,209
20170101|2016-11-23 06:00,23,47.95,48,47.82,47.94,125
20170101|2016-11-23 06:30,23,47.98,48,47.94,47.95,22
20170101|2016-11-23 07:00,23,47.95,48,47.56,47.68,639
20170101|2016-11-23 07:30,23,47.7,47.71,47.45,47.51,800
20170101|2016-11-23 08:00,23,47.53,47.68,47.41,47.63,606
20170101|2016-11-23 08:30,23,47.63,47.85,47.47,47.49,1054
20170101|2016-11-23 09:00,23,47.49,48.11,47.47,48.05,3133
20170101|2016-11-23 09:30,23,48.04,48.41,47.84,47.99,3546
20170101|2016-11-23 10:00,23,47.98,48.24,47.81,47.86,1657
20170101|2016-11-23 10:30,23,47.85,48.12,47.83,48.09,571
20170101|2016-11-23 11:00,23,48.09,48.16,48.06,48.1,515
20170101|2016-11-23 11:30,23,48.11,48.22,48.03,48.13,718
20170101|2016-11-23 12:00,23,48.11,48.14,47.9,47.92,620
20170101|2016-11-23 12:30,23,47.91,48.12,47.9,48.11,599
20170101|2016-11-23 13:00,23,48.09,48.18,47.9,47.99,1634
20170101|2016-11-23 13:30,23,47.98,47.99,47.9,47.94,253
20170101|2016-11-23 14:00,23,47.94,48.01,47.94,47.99,133
20170101|2016-11-23 14:30,23,48,48.02,47.98,47.98,58
20170101|2016-11-23 15:00,23,47.99,48.02,47.96,47.96,10
20170101|2016-11-23 15:30,23,47.96,47.97,47.94,47.97,26
20170101|2016-11-23 19:00,24,48.14,48.14,47.99,47.99,7
20170101|2016-11-23 19:30,24,48,48.01,47.99,47.99,5
20170101|2016-11-23 20:00,24,47.95,47.99,47.94,47.99,4
20170101|2016-11-23 21:00,24,48.02,48.02,47.99,47.99,2
20170101|2016-11-23 21:30,24,48.02,48.02,48.02,48.02,1
20170101|2016-11-23 22:00,24,48.04,48.04,48.04,48.04,2
20170101|2016-11-23 23:00,24,47.98,47.99,47.98,47.98,3
20170101|2016-11-23 23:30,24,47.99,47.99,47.99,47.99,2
20170101|2016-11-24 00:00,24,48,48.1,48,48.08,6
20170101|2016-11-24 00:30,24,48.07,48.07,48.03,48.04,10
20170101|2016-11-24 01:00,24,48.03,48.14,48.02,48.14,83
20170101|2016-11-24 01:30,24,48.12,48.13,48,48,94
20170101|2016-11-24 02:00,24,48.03,48.03,47.82,47.82,218
20170101|2016-11-24 02:30,24,47.84,47.92,47.84,47.92,75
20170101|2016-11-24 03:00,24,47.94,47.99,47.89,47.99,55
20170101|2016-11-24 03:30,24,47.98,48.12,47.98,48.09,145
20170101|2016-11-24 04:00,24,48.06,48.11,47.89,47.93,180
20170101|2016-11-24 04:30,24,47.91,48.01,47.9,48.01,40
20170101|2016-11-24 05:00,24,48.06,48.08,48.04,48.07,18
20170101|2016-11-24 05:30,24,48.04,48.14,48.04,48.09,42
20170101|2016-11-24 06:00,24,48.08,48.23,48.06,48.19,147
20170101|2016-11-24 06:30,24,48.19,48.19,48.05,48.05,91
20170101|2016-11-24 07:00,24,48.04,48.05,47.93,47.95,201
20170101|2016-11-24 07:30,24,47.98,48.12,47.98,48.03,78
20170101|2016-11-24 08:00,24,48.07,48.17,48,48.03,132
20170101|2016-11-24 08:30,24,48.03,48.09,47.96,48.04,110
20170101|2016-11-24 09:00,24,48.05,48.09,48.03,48.04,50
20170101|2016-11-24 09:30,24,48.03,48.06,48.02,48.05,57
20170101|2016-11-24 10:00,24,48.05,48.11,47.92,47.98,154
20170101|2016-11-24 10:30,24,47.99,47.99,47.87,47.87,113
20170101|2016-11-24 11:00,24,47.87,48,47.87,47.96,171
20170101|2016-11-24 11:30,24,47.96,48.02,47.92,48.01,94
20170101|2016-11-24 12:00,24,48,48.09,47.89,47.89,60
20170101|2016-11-24 19:00,25,47.94,47.98,47.92,47.94,38
20170101|2016-11-24 19:30,25,47.94,47.99,47.94,47.99,8
20170101|2016-11-24 20:00,25,47.95,47.95,47.92,47.92,2
20170101|2016-11-24 21:00,25,47.93,47.94,47.92,47.94,14
20170101|2016-11-24 21:30,25,47.91,47.91,47.68,47.68,71
20170101|2016-11-24 22:00,25,47.7,47.75,47.64,47.66,18
20170101|2016-11-24 22:30,25,47.65,47.66,47.6,47.62,26
20170101|2016-11-24 23:00,25,47.59,47.62,47.57,47.59,21
20170101|2016-11-24 23:30,25,47.59,47.64,47.59,47.64,11
20170101|2016-11-25 00:00,25,47.65,47.65,47.45,47.46,62
20170101|2016-11-25 00:30,25,47.48,47.49,47.22,47.38,257
20170101|2016-11-25 01:00,25,47.4,47.5,47.38,47.45,99
20170101|2016-11-25 01:30,25,47.4,47.48,47.29,47.45,70
20170101|2016-11-25 02:00,25,47.46,47.61,47.4,47.58,250
20170101|2016-11-25 02:30,25,47.6,47.64,47.48,47.48,180
20170101|2016-11-25 03:00,25,47.44,47.7,47.44,47.64,191
20170101|2016-11-25 03:30,25,47.63,47.63,47.46,47.6,57
20170101|2016-11-25 04:00,25,47.6,47.65,47.56,47.59,19
20170101|2016-11-25 04:30,25,47.57,47.61,47.54,47.55,39
20170101|2016-11-25 05:00,25,47.51,47.53,47.45,47.5,29
20170101|2016-11-25 05:30,25,47.48,47.48,47.28,47.34,244
20170101|2016-11-25 06:00,25,47.36,47.47,47.33,47.46,81
20170101|2016-11-25 06:30,25,47.44,47.56,47.39,47.55,72
20170101|2016-11-25 07:00,25,47.52,47.56,47.43,47.5,156
20170101|2016-11-25 07:30,25,47.49,47.57,47.27,47.42,1069
20170101|2016-11-25 08:00,25,47.42,47.45,47.1,47.23,1052
20170101|2016-11-25 08:30,25,47.23,47.41,47.22,47.38,462
20170101|2016-11-25 09:00,25,47.38,47.4,47.14,47.22,434
20170101|2016-11-25 09:30,25,47.21,47.21,46.68,46.7,1632
20170101|2016-11-25 10:00,25,46.71,46.81,46.5,46.55,1098
20170101|2016-11-25 10:30,25,46.56,46.58,46.19,46.33,1323
20170101|2016-11-25 11:00,25,46.32,46.44,46.26,46.39,560
20170101|2016-11-25 11:30,25,46.37,46.51,46.23,46.47,1508
20170101|2016-11-25 12:00,25,46.5,46.55,45.96,45.98,1324
20170101|2016-11-25 12:30,25,46.02,46.6,45.76,45.82,862
20170101|2016-11-25 13:00,25,45.82,46.46,45.78,45.81,396
20170101|2016-11-25 13:30,25,45.81,46,45.81,46,32
20170101|2016-11-27 17:00,28,45.64,45.68,45.15,45.2,154
20170101|2016-11-27 17:30,28,45.2,45.31,45.17,45.31,60
20170101|2016-11-27 18:00,28,45.36,45.5,45.36,45.36,11
20170101|2016-11-27 18:30,28,45.27,45.38,45.27,45.38,6
20170101|2016-11-27 19:00,28,45.44,45.57,45.43,45.49,59
20170101|2016-11-27 19:30,28,45.55,45.76,45.55,45.75,78
20170101|2016-11-27 20:00,28,45.73,45.87,45.65,45.85,78
20170101|2016-11-27 20:30,28,45.87,46.13,45.87,46.06,67
20170101|2016-11-27 21:00,28,46.11,46.28,46.09,46.2,102
20170101|2016-11-27 21:30,28,46.14,46.14,45.92,46,115
20170101|2016-11-27 22:00,28,46.02,46.04,45.8,45.8,25
20170101|2016-11-27 22:30,28,45.8,46.08,45.8,46.07,49
20170101|2016-11-27 23:00,28,46.1,46.1,45.89,45.94,67
20170101|2016-11-27 23:30,28,45.85,46.04,45.85,46,22
20170101|2016-11-28 00:00,28,46.02,46.08,45.91,46,152
20170101|2016-11-28 00:30,28,45.97,46.06,45.86,46,86
20170101|2016-11-28 01:00,28,45.95,46.02,45.61,45.65,203
20170101|2016-11-28 01:30,28,45.65,45.76,45.63,45.72,249
20170101|2016-11-28 02:00,28,45.71,45.71,45.37,45.41,602
20170101|2016-11-28 02:30,28,45.42,45.64,45.39,45.58,383
20170101|2016-11-28 03:00,28,45.59,45.71,45.55,45.63,123
20170101|2016-11-28 03:30,28,45.62,46.02,45.58,45.92,550
20170101|2016-11-28 04:00,28,45.96,46.27,45.96,46.2,383
20170101|2016-11-28 04:30,28,46.19,46.23,45.94,46.01,396
20170101|2016-11-28 05:00,28,46.02,46.04,45.7,45.77,388
20170101|2016-11-28 05:30,28,45.8,45.86,45.64,45.69,216
20170101|2016-11-28 06:00,28,45.69,45.92,45.67,45.87,140
20170101|2016-11-28 06:30,28,45.86,46.57,45.86,46.49,970
20170101|2016-11-28 07:00,28,46.5,46.72,46.34,46.44,875
20170101|2016-11-28 07:30,28,46.44,46.78,46.38,46.75,1231
20170101|2016-11-28 08:00,28,46.77,47.3,46.73,47.03,2184
20170101|2016-11-28 08:30,28,47.05,47.17,46.77,47.13,1356
20170101|2016-11-28 09:00,28,47.14,47.33,46.96,47.13,1422
20170101|2016-11-28 09:30,28,47.14,47.2,46.53,46.62,1930
20170101|2016-11-28 10:00,28,46.61,47.21,46.61,47.16,1646
20170101|2016-11-28 10:30,28,47.15,47.36,47.08,47.34,1011
20170101|2016-11-28 11:00,28,47.36,47.65,47.05,47.12,3560
20170101|2016-11-28 11:30,28,47.1,47.28,47.03,47.13,676
20170101|2016-11-28 12:00,28,47.12,47.43,47.07,47.29,1558
20170101|2016-11-28 12:30,28,47.27,47.4,47.18,47.19,505
20170101|2016-11-28 13:00,28,47.19,47.28,47.01,47.13,1708
20170101|2016-11-28 13:30,28,47.11,47.11,46.73,46.87,935
20170101|2016-11-28 14:00,28,46.86,47.12,46.83,46.94,499
20170101|2016-11-28 14:30,28,46.89,46.91,46.84,46.9,166
20170101|2016-11-28 15:00,28,46.9,46.97,46.88,46.89,42
20170101|2016-11-28 15:30,28,46.91,46.92,46.87,46.87,17
20170101|2016-11-28 16:00,28,46.9,46.9,46.85,46.87,7
20170101|2016-11-28 16:30,28,46.86,46.87,46.86,46.87,2
20170101|2016-11-28 19:00,29,46.92,46.92,46.82,46.86,66
20170101|2016-11-28 19:30,29,46.84,46.84,46.84,46.84,2
20170101|2016-11-28 20:00,29,46.88,46.94,46.88,46.94,10
20170101|2016-11-28 20:30,29,46.96,46.96,46.96,46.96,1
20170101|2016-11-28 21:00,29,46.89,46.89,46.71,46.71,73
20170101|2016-11-28 21:30,29,46.71,46.76,46.71,46.76,6
20170101|2016-11-28 22:00,29,46.76,46.8,46.76,46.8,12
20170101|2016-11-28 22:30,29,46.81,46.81,46.77,46.77,7
20170101|2016-11-28 23:00,29,46.76,46.82,46.76,46.82,7
20170101|2016-11-28 23:30,29,46.64,46.7,46.62,46.7,19
20170101|2016-11-29 00:00,29,46.7,46.71,46.69,46.7,7
20170101|2016-11-29 00:30,29,46.7,46.73,46.58,46.62,37
20170101|2016-11-29 01:00,29,46.63,46.68,46.6,46.6,54
20170101|2016-11-29 01:30,29,46.56,46.71,46.56,46.68,114
20170101|2016-11-29 02:00,29,46.72,46.73,46.59,46.64,167
20170101|2016-11-29 02:30,29,46.66,46.86,46.66,46.77,189
20170101|2016-11-29 03:00,29,46.77,46.78,46.39,46.6,368
20170101|2016-11-29 03:30,29,46.57,46.63,46.37,46.42,228
20170101|2016-11-29 04:00,29,46.38,46.41,46.15,46.18,309
20170101|2016-11-29 04:30,29,46.2,46.26,46.02,46.1,328
20170101|2016-11-29 05:00,29,46.13,46.42,46.07,46.36,267
20170101|2016-11-29 05:30,29,46.38,46.38,46.11,46.14,118
20170101|2016-11-29 06:00,29,46.12,46.22,45.92,45.92,514
20170101|2016-11-29 06:30,29,45.91,45.95,45.64,45.66,573
20170101|2016-11-29 07:00,29,45.67,45.76,45.57,45.73,792
20170101|2016-11-29 07:30,29,45.69,45.92,45.05,45.38,5221
20170101|2016-11-29 08:00,29,45.37,45.48,45.13,45.39,3758
20170101|2016-11-29 08:30,29,45.4,45.63,45.16,45.27,1396
20170101|2016-11-29 09:00,29,45.25,45.62,45.1,45.36,2156
20170101|2016-11-29 09:30,29,45.38,45.42,45.25,45.3,999
20170101|2016-11-29 10:00,29,45.29,45.45,44.83,45.34,3057
20170101|2016-11-29 10:30,29,45.34,45.42,45.14,45.39,1854
20170101|2016-11-29 11:00,29,45.41,45.49,45.22,45.3,681
20170101|2016-11-29 11:30,29,45.3,45.32,45.04,45.18,937
20170101|2016-11-29 12:00,29,45.19,45.28,45.13,45.21,613
20170101|2016-11-29 12:30,29,45.24,45.54,45.24,45.41,1994
20170101|2016-11-29 13:00,29,45.43,45.6,45.17,45.3,2373
20170101|2016-11-29 13:30,29,45.28,45.37,45.23,45.35,389
20170101|2016-11-29 14:00,29,45.36,45.37,45.26,45.31,206
20170101|2016-11-29 14:30,29,45.3,45.34,45.21,45.23,173
20170101|2016-11-29 15:00,29,45.25,45.29,45.25,45.28,318
20170101|2016-11-29 15:30,29,45.29,45.34,45.23,45.24,193
20170101|2016-11-29 16:00,29,45.29,45.31,45.24,45.24,27
20170101|2016-11-29 16:30,29,45.23,45.25,45.19,45.2,14
20170101|2016-11-29 19:00,30,45.38,45.51,45.38,45.51,179
20170101|2016-11-29 19:30,30,45.46,45.55,45.46,45.55,8
20170101|2016-11-29 20:00,30,45.48,45.48,45.41,45.44,28
20170101|2016-11-29 20:30,30,45.42,45.47,45.42,45.46,8
20170101|2016-11-29 21:00,30,45.47,45.61,45.45,45.45,78
20170101|2016-11-29 21:30,30,45.51,45.55,45.5,45.54,20
20170101|2016-11-29 22:00,30,45.57,45.57,45.49,45.53,8
20170101|2016-11-29 22:30,30,45.5,45.5,45.47,45.47,12
20170101|2016-11-29 23:00,30,45.53,45.53,45.5,45.5,6
20170101|2016-11-29 23:30,30,45.47,45.51,45.46,45.51,5
20170101|2016-11-30 00:00,30,45.54,45.61,45.49,45.55,83
20170101|2016-11-30 00:30,30,45.54,46.16,45.53,45.97,926
20170101|2016-11-30 01:00,30,45.94,46.03,45.88,45.91,146
20170101|2016-11-30 01:30,30,45.9,45.91,45.68,45.89,306
20170101|2016-11-30 02:00,30,45.9,46.03,45.85,45.98,331
20170101|2016-11-30 02:30,30,45.98,47.12,45.94,46.87,3554
20170101|2016-11-30 03:00,30,46.88,47.82,46.74,47.53,2591
20170101|2016-11-30 03:30,30,47.62,47.75,47.27,47.44,680
20170101|2016-11-30 04:00,30,47.45,47.61,47.17,47.5,486
20170101|2016-11-30 04:30,30,47.49,48.22,47.47,47.98,2049
20170101|2016-11-30 05:00,30,48.07,48.35,48.01,48.16,519
20170101|2016-11-30 05:30,30,48.18,48.76,48.13,48.63,2749
20170101|2016-11-30 06:00,30,48.62,49.11,48.46,48.82,2571
20170101|2016-11-30 06:30,30,48.81,48.86,47.82,48.54,1491
20170101|2016-11-30 07:00,30,48.57,48.93,48.25,48.25,3235
20170101|2016-11-30 07:30,30,48.34,48.81,48.3,48.77,3004
20170101|2016-11-30 08:00,30,48.79,49.02,47.86,48,3910
20170101|2016-11-30 08:30,30,48.01,48.54,48.01,48.39,4314
20170101|2016-11-30 09:00,30,48.38,48.69,48.28,48.51,1938
20170101|2016-11-30 09:30,30,48.51,48.76,48.26,48.37,1258
20170101|2016-11-30 10:00,30,48.36,49.36,48.36,48.57,4612
20170101|2016-11-30 10:30,30,48.56,49.17,48.3,49.13,2289
20170101|2016-11-30 11:00,30,49.14,49.25,48.94,48.99,1663
20170101|2016-11-30 11:30,30,48.99,49.27,48.95,49.1,743
20170101|2016-11-30 12:00,30,49.14,49.32,49.08,49.3,552
20170101|2016-11-30 12:30,30,49.29,49.87,49.29,49.81,3147
20170101|2016-11-30 13:00,30,49.85,49.89,49.34,49.4,2687
20170101|2016-11-30 13:30,30,49.39,49.43,49.14,49.16,686
20170101|2016-11-30 14:00,30,49.15,49.19,48.9,48.96,232
20170101|2016-11-30 14:30,30,48.94,49.15,48.83,49.15,122
20170101|2016-11-30 15:00,30,49.15,49.17,48.91,49.07,135
20170101|2016-11-30 15:30,30,49.01,49.04,48.98,48.98,56
20170101|2016-11-30 16:00,30,49.02,49.06,48.96,48.96,13
20170101|2016-11-30 16:30,30,48.98,49.09,48.98,49.09,5
20170101|2016-11-30 19:00,1,49.29,49.37,49.18,49.18,283
20170101|2016-11-30 19:30,1,49.18,49.32,49.15,49.3,29
20170101|2016-11-30 20:00,1,49.32,49.54,49.32,49.53,682
20170101|2016-11-30 20:30,1,49.56,49.58,49.53,49.54,271
20170101|2016-11-30 21:00,1,49.54,49.54,49.46,49.47,48
20170101|2016-11-30 21:30,1,49.49,49.68,49.48,49.68,90
20170101|2016-11-30 22:00,1,49.68,49.88,49.63,49.87,123
20170101|2016-11-30 22:30,1,49.87,49.87,49.79,49.83,96
20170101|2016-11-30 23:00,1,49.84,50.01,49.84,49.96,118
20170101|2016-11-30 23:30,1,49.96,50.15,49.91,50.12,92
20170101|2016-12-01 00:00,1,50.12,50.23,50.06,50.06,148
20170101|2016-12-01 00:30,1,50.07,50.12,49.79,49.79,115
20170101|2016-12-01 01:00,1,49.78,49.93,49.77,49.83,112
20170101|2016-12-01 01:30,1,49.79,50.1,49.75,49.82,173
20170101|2016-12-01 02:00,1,49.8,49.8,49.56,49.64,210
20170101|2016-12-01 02:30,1,49.66,49.66,49.24,49.24,484
20170101|2016-12-01 03:00,1,49.26,49.47,49.08,49.46,444
20170101|2016-12-01 03:30,1,49.46,49.77,49.36,49.74,322
20170101|2016-12-01 04:00,1,49.73,50.04,49.69,49.97,353
20170101|2016-12-01 04:30,1,49.95,49.99,49.75,49.91,168
20170101|2016-12-01 05:00,1,49.99,50.18,49.88,49.92,333
20170101|2016-12-01 05:30,1,49.94,50.07,49.7,49.84,372
20170101|2016-12-01 06:00,1,49.86,50.13,49.81,50.01,333
20170101|2016-12-01 06:30,1,50,50.27,49.95,50.15,547
20170101|2016-12-01 07:00,1,50.15,50.45,50.15,50.4,655
20170101|2016-12-01 07:30,1,50.38,50.72,50.36,50.66,807
20170101|2016-12-01 08:00,1,50.69,51.05,50.68,50.88,1549
20170101|2016-12-01 08:30,1,50.89,50.94,50.64,50.72,954
20170101|2016-12-01 09:00,1,50.71,51,50.64,50.94,1075
20170101|2016-12-01 09:30,1,50.95,51.35,50.93,51.3,1701
20170101|2016-12-01 10:00,1,51.3,51.72,51.29,51.57,2675
20170101|2016-12-01 10:30,1,51.57,51.71,51.25,51.68,1958
20170101|2016-12-01 11:00,1,51.69,51.8,51.5,51.6,1200
20170101|2016-12-01 11:30,1,51.6,51.64,51.38,51.55,1202
20170101|2016-12-01 12:00,1,51.56,51.7,51.39,51.49,839
20170101|2016-12-01 12:30,1,51.5,51.64,51.44,51.48,1355
20170101|2016-12-01 13:00,1,51.46,51.6,51.02,51.04,2559
20170101|2016-12-01 13:30,1,51.01,51.18,50.83,50.89,659
20170101|2016-12-01 14:00,1,50.9,50.97,50.82,50.87,111
20170101|2016-12-01 14:30,1,50.86,50.93,50.77,50.86,194
20170101|2016-12-01 15:00,1,50.9,50.97,50.89,50.93,28
20170101|2016-12-01 15:30,1,50.94,50.94,50.89,50.91,37
20170101|2016-12-01 16:00,1,50.9,50.9,50.9,50.9,1
20170101|2016-12-01 16:30,1,50.87,50.94,50.87,50.94,8
20170101|2016-12-01 19:00,2,51.11,51.12,50.94,50.94,80
20170101|2016-12-01 19:30,2,50.89,50.89,50.79,50.83,17
20170101|2016-12-01 20:00,2,50.85,50.88,50.79,50.88,15
20170101|2016-12-01 20:30,2,50.87,50.94,50.82,50.87,27
20170101|2016-12-01 21:00,2,50.9,50.93,50.85,50.89,43
20170101|2016-12-01 21:30,2,50.88,50.91,50.87,50.91,10
20170101|2016-12-01 22:00,2,50.89,50.9,50.57,50.63,115
20170101|2016-12-01 22:30,2,50.63,50.73,50.63,50.73,6
20170101|2016-12-01 23:00,2,50.64,50.68,50.64,50.65,13
20170101|2016-12-01 23:30,2,50.66,50.66,50.63,50.63,105
20170101|2016-12-02 00:00,2,50.63,50.67,50.59,50.66,514
20170101|2016-12-02 00:30,2,50.65,51.03,50.65,50.88,218
20170101|2016-12-02 01:00,2,50.92,50.99,50.87,50.9,39
20170101|2016-12-02 01:30,2,50.89,50.89,50.57,50.66,102
20170101|2016-12-02 02:00,2,50.66,51.2,50.66,51.15,381
20170101|2016-12-02 02:30,2,51.15,51.15,50.74,50.98,123
20170101|2016-12-02 03:00,2,50.97,51.08,50.68,50.71,362
20170101|2016-12-02 03:30,2,50.75,50.87,50.6,50.71,312
20170101|2016-12-02 04:00,2,50.65,50.75,50.62,50.65,64
20170101|2016-12-02 04:30,2,50.65,50.67,50.46,50.67,345
20170101|2016-12-02 05:00,2,50.63,50.73,50.3,50.31,263
20170101|2016-12-02 05:30,2,50.34,50.46,50.19,50.45,297
20170101|2016-12-02 06:00,2,50.45,50.63,50.45,50.59,216
20170101|2016-12-02 06:30,2,50.58,50.58,50.33,50.37,176
20170101|2016-12-02 07:00,2,50.36,50.68,50.36,50.64,266
20170101|2016-12-02 07:30,2,50.62,50.94,50.5,50.87,1259
20170101|2016-12-02 08:00,2,50.86,51.34,50.86,51.29,854
20170101|2016-12-02 08:30,2,51.29,51.43,50.89,51.21,1528
20170101|2016-12-02 09:00,2,51.21,51.38,51.07,51.26,574
20170101|2016-12-02 09:30,2,51.28,51.5,51.25,51.34,561
20170101|2016-12-02 10:00,2,51.35,51.45,51.19,51.36,542
20170101|2016-12-02 10:30,2,51.36,51.41,51.21,51.36,400
20170101|2016-12-02 11:00,2,51.36,51.39,51.25,51.29,400
20170101|2016-12-02 11:30,2,51.29,51.39,51.29,51.33,121
20170101|2016-12-02 12:00,2,51.38,51.39,51.25,51.36,378
20170101|2016-12-02 12:30,2,51.37,51.66,51.37,51.49,818
20170101|2016-12-02 13:00,2,51.51,51.73,51.51,51.68,1133
20170101|2016-12-02 13:30,2,51.67,51.67,51.58,51.61,360
20170101|2016-12-02 14:00,2,51.6,51.68,51.59,51.64,146
20170101|2016-12-02 14:30,2,51.62,51.64,51.57,51.57,88
20170101|2016-12-02 15:00,2,51.54,51.62,51.54,51.58,18
20170101|2016-12-02 15:30,2,51.61,51.69,51.59,51.65,23
20170101|2016-12-02 16:00,2,51.73,51.73,51.73,51.73,1
20170101|2016-12-04 17:00,5,51.36,51.44,51.15,51.32,31
20170101|2016-12-04 17:30,5,51.4,51.45,51.39,51.4,11
20170101|2016-12-04 18:00,5,51.28,51.28,51.27,51.27,2
20170101|2016-12-04 18:30,5,51.21,51.33,51.2,51.33,8
20170101|2016-12-04 19:00,5,51.25,51.25,51.08,51.08,18
20170101|2016-12-04 19:30,5,51.07,51.19,51.07,51.16,7
20170101|2016-12-04 20:00,5,51.18,51.27,51.18,51.27,19
20170101|2016-12-04 20:30,5,51.24,51.26,51.12,51.21,34
20170101|2016-12-04 21:00,5,51.21,51.26,51.18,51.26,14
20170101|2016-12-04 21:30,5,51.26,51.26,51.18,51.22,23
20170101|2016-12-04 22:00,5,51.23,51.25,51.11,51.11,44
20170101|2016-12-04 22:30,5,51.11,51.33,51.11,51.31,66
20170101|2016-12-04 23:00,5,51.3,51.35,51.28,51.3,38
20170101|2016-12-04 23:30,5,51.36,51.36,51.24,51.24,16
20170101|2016-12-05 00:00,5,51.3,51.3,51.09,51.14,9
20170101|2016-12-05 00:30,5,51.12,51.12,51.12,51.12,1
20170101|2016-12-05 01:00,5,51.16,51.34,51.16,51.32,40
20170101|2016-12-05 01:30,5,51.31,51.33,51.15,51.16,61
20170101|2016-12-05 02:00,5,51.17,52.03,51.17,51.98,536
20170101|2016-12-05 02:30,5,51.96,52.09,51.88,52.04,210
20170101|2016-12-05 03:00,5,52.02,52.15,51.95,52.11,196
20170101|2016-12-05 03:30,5,52.09,52.32,52.07,52.21,241
20170101|2016-12-05 04:00,5,52.23,52.31,52.08,52.21,141
20170101|2016-12-05 04:30,5,52.14,52.25,52.08,52.22,55
20170101|2016-12-05 05:00,5,52.23,52.41,52.18,52.32,104
20170101|2016-12-05 05:30,5,52.34,52.34,52.09,52.11,114
20170101|2016-12-05 06:00,5,52.14,52.14,51.86,51.91,368
20170101|2016-12-05 06:30,5,51.93,52.11,51.86,52.08,194
20170101|2016-12-05 07:00,5,52.1,52.22,52.1,52.18,226
20170101|2016-12-05 07:30,5,52.15,52.22,51.93,52.14,729
20170101|2016-12-05 08:00,5,52.15,52.27,51.98,52.22,500
20170101|2016-12-05 08:30,5,52.2,52.27,51.89,52.23,921
20170101|2016-12-05 09:00,5,52.22,52.23,51.69,51.82,1242
20170101|2016-12-05 09:30,5,51.83,51.99,51.82,51.96,518
20170101|2016-12-05 10:00,5,51.96,52.01,51.83,51.91,481
20170101|2016-12-05 10:30,5,51.93,52.07,51.92,52,303
20170101|2016-12-05 11:00,5,52.01,52.05,51.9,51.94,472
20170101|2016-12-05 11:30,5,51.94,51.97,51.84,51.93,267
20170101|2016-12-05 12:00,5,51.91,51.95,51.88,51.93,161
20170101|2016-12-05 12:30,5,51.93,51.98,51.88,51.91,170
20170101|2016-12-05 13:00,5,51.9,51.94,51.7,51.74,1208
20170101|2016-12-05 13:30,5,51.73,51.73,51.09,51.09,756
20170101|2016-12-05 14:00,5,51.06,51.26,51.03,51.17,236
20170101|2016-12-05 14:30,5,51.19,51.19,51.02,51.06,134
20170101|2016-12-05 15:00,5,51.08,51.1,51.04,51.09,47
20170101|2016-12-05 15:30,5,51.04,51.04,50.95,51.01,153
20170101|2016-12-05 16:00,5,51,51.06,51,51.01,40
20170101|2016-12-05 16:30,5,51.04,51.06,51.01,51.02,9
20170101|2016-12-05 19:00,6,51.25,51.34,51.25,51.32,30
20170101|2016-12-05 19:30,6,51.33,51.33,51.23,51.23,21
20170101|2016-12-05 20:00,6,51.25,51.32,51.25,51.3,18
20170101|2016-12-05 20:30,6,51.3,51.34,51.3,51.34,6
20170101|2016-12-05 21:00,6,51.34,51.34,51.32,51.32,7
20170101|2016-12-05 21:30,6,51.33,51.33,51.31,51.31,2
20170101|2016-12-05 22:00,6,51.3,51.3,51.27,51.28,4
20170101|2016-12-05 22:30,6,51.27,51.27,51.26,51.26,5
20170101|2016-12-05 23:00,6,51.28,51.29,51.28,51.28,5
20170101|2016-12-05 23:30,6,51.26,51.3,51.26,51.3,23
20170101|2016-12-06 00:00,6,51.34,51.46,51.34,51.42,30
20170101|2016-12-06 00:30,6,51.44,51.44,51.35,51.37,44
20170101|2016-12-06 01:00,6,51.34,51.38,51.28,51.38,28
20170101|2016-12-06 01:30,6,51.42,51.53,51.39,51.45,35
20170101|2016-12-06 02:00,6,51.47,51.52,51.11,51.12,270
20170101|2016-12-06 02:30,6,51.12,51.3,51.08,51.3,123
20170101|2016-12-06 03:00,6,51.35,51.37,51.27,51.28,182
20170101|2016-12-06 03:30,6,51.32,51.61,51.3,51.56,122
20170101|2016-12-06 04:00,6,51.58,51.6,51.48,51.52,75
20170101|2016-12-06 04:30,6,51.54,51.54,51.35,51.39,274
20170101|2016-12-06 05:00,6,51.46,51.51,51.42,51.48,290
20170101|2016-12-06 05:30,6,51.49,51.5,51.31,51.36,73
20170101|2016-12-06 06:00,6,51.32,51.33,51.04,51.05,255
20170101|2016-12-06 06:30,6,51.05,51.16,50.99,51.11,296
20170101|2016-12-06 07:00,6,51.15,51.15,50.66,50.68,923
20170101|2016-12-06 07:30,6,50.71,50.8,50.49,50.52,776
20170101|2016-12-06 08:00,6,50.54,50.64,50.36,50.48,855
20170101|2016-12-06 08:30,6,50.45,50.73,50.29,50.57,1138
20170101|2016-12-06 09:00,6,50.57,50.67,50.3,50.39,813
20170101|2016-12-06 09:30,6,50.4,50.87,50.39,50.85,1033
20170101|2016-12-06 10:00,6,50.83,50.88,50.67,50.78,907
20170101|2016-12-06 10:30,6,50.77,50.81,50.61,50.72,442
20170101|2016-12-06 11:00,6,50.71,50.89,50.68,50.85,225
20170101|2016-12-06 11:30,6,50.87,50.92,50.76,50.84,263
20170101|2016-12-06 12:00,6,50.81,50.85,50.62,50.72,262
20170101|2016-12-06 12:30,6,50.71,50.89,50.68,50.88,441
20170101|2016-12-06 13:00,6,50.88,51.04,50.83,50.93,1343
20170101|2016-12-06 13:30,6,50.96,50.97,50.82,50.91,517
20170101|2016-12-06 14:00,6,50.85,50.91,50.72,50.72,153
20170101|2016-12-06 14:30,6,50.75,50.76,50.71,50.72,70
20170101|2016-12-06 15:00,6,50.73,50.75,50.68,50.73,30
20170101|2016-12-06 15:30,6,50.74,50.94,50.74,50.93,146
20170101|2016-12-06 16:00,6,50.94,51.01,50.94,50.95,18
20170101|2016-12-06 16:30,6,50.94,50.94,50.92,50.92,8
20170101|2016-12-06 19:00,7,50.84,50.84,50.71,50.71,31
20170101|2016-12-06 19:30,7,50.68,50.7,50.48,50.52,27
20170101|2016-12-06 20:00,7,50.5,50.52,50.36,50.52,61
20170101|2016-12-06 20:30,7,50.54,50.59,50.54,50.57,20
20170101|2016-12-06 21:00,7,50.54,50.6,50.48,50.57,47
20170101|2016-12-06 21:30,7,50.56,50.6,50.56,50.59,12
20170101|2016-12-06 22:00,7,50.59,50.61,50.59,50.61,6
20170101|2016-12-06 22:30,7,50.65,50.65,50.65,50.65,1
20170101|2016-12-06 23:00,7,50.59,50.59,50.57,50.57,3
20170101|2016-12-06 23:30,7,50.55,50.81,50.55,50.8,28
20170101|2016-12-07 00:00,7,50.75,50.83,50.75,50.77,36
20170101|2016-12-07 00:30,7,50.72,50.75,50.66,50.75,30
20170101|2016-12-07 01:00,7,50.76,50.78,50.56,50.67,39
20170101|2016-12-07 01:30,7,50.72,50.76,50.69,50.71,30
20170101|2016-12-07 02:00,7,50.77,50.77,50.51,50.57,101
20170101|2016-12-07 02:30,7,50.6,50.71,50.57,50.64,70
20170101|2016-12-07 03:00,7,50.64,51.03,50.58,50.96,245
20170101|2016-12-07 03:30,7,50.97,51.2,50.94,51.12,167
20170101|2016-12-07 04:00,7,51.15,51.18,51.05,51.05,59
20170101|2016-12-07 04:30,7,51.04,51.08,50.94,50.97,71
20170101|2016-12-07 05:00,7,50.98,51.09,50.93,51.09,40
20170101|2016-12-07 05:30,7,51.05,51.11,51.03,51.06,28
20170101|2016-12-07 06:00,7,51.01,51.03,50.65,50.65,162
20170101|2016-12-07 06:30,7,50.69,50.72,50.58,50.64,199
20170101|2016-12-07 07:00,7,50.64,50.64,50.25,50.33,813
20170101|2016-12-07 07:30,7,50.33,50.47,50.25,50.33,713
20170101|2016-12-07 08:00,7,50.36,50.48,50.15,50.17,844
20170101|2016-12-07 08:30,7,50.18,50.43,50.18,50.29,639
20170101|2016-12-07 09:00,7,50.31,50.51,50.25,50.29,504
20170101|2016-12-07 09:30,7,50.28,50.58,49.81,50.12,2629
20170101|2016-12-07 10:00,7,50.15,50.53,50.04,50.47,1628
20170101|2016-12-07 10:30,7,50.46,50.48,49.95,50.05,1037
20170101|2016-12-07 11:00,7,50.01,50.26,49.95,50.14,406
20170101|2016-12-07 11:30,7,50.12,50.22,50,50.08,163
20170101|2016-12-07 12:00,7,50.13,50.42,50.06,50.4,516
20170101|2016-12-07 12:30,7,50.36,50.36,50.17,50.23,210
20170101|2016-12-07 13:00,7,50.23,50.43,49.72,49.85,1894
20170101|2016-12-07 13:30,7,49.84,49.92,49.75,49.88,405
20170101|2016-12-07 14:00,7,49.86,50.01,49.85,49.92,284
20170101|2016-12-07 14:30,7,49.89,49.95,49.88,49.91,178
20170101|2016-12-07 15:00,7,49.89,49.96,49.82,49.85,74
20170101|2016-12-07 15:30,7,49.85,49.86,49.82,49.85,19
20170101|2016-12-07 19:00,8,50.03,50.05,49.94,49.94,7
20170101|2016-12-07 19:30,8,49.9,49.95,49.9,49.95,4
20170101|2016-12-07 20:00,8,49.93,49.99,49.93,49.99,6
20170101|2016-12-07 20:30,8,49.93,49.95,49.9,49.9,4
20170101|2016-12-07 21:00,8,49.91,49.91,49.87,49.87,3
20170101|2016-12-07 21:30,8,49.9,49.92,49.9,49.92,3
20170101|2016-12-07 22:00,8,49.91,49.91,49.88,49.88,8
20170101|2016-12-07 22:30,8,49.87,49.9,49.87,49.9,3
20170101|2016-12-07 23:00,8,49.89,49.9,49.84,49.9,8
20170101|2016-12-07 23:30,8,49.85,49.86,49.85,49.86,2
20170101|2016-12-08 00:00,8,49.9,49.9,49.71,49.77,20
20170101|2016-12-08 00:30,8,49.73,49.73,49.65,49.67,96
20170101|2016-12-08 01:00,8,49.62,49.8,49.62,49.79,36
20170101|2016-12-08 01:30,8,49.78,49.87,49.71,49.81,54
20170101|2016-12-08 02:00,8,49.78,49.92,49.69,49.89,128
20170101|2016-12-08 02:30,8,49.84,50.03,49.76,49.99,143
20170101|2016-12-08 03:00,8,50.02,50.05,49.88,49.89,84
20170101|2016-12-08 03:30,8,49.83,50.14,49.8,50.1,125
20170101|2016-12-08 04:00,8,50.08,50.1,49.99,50.1,85
20170101|2016-12-08 04:30,8,50,50.28,50,50.28,144
20170101|2016-12-08 05:00,8,50.28,50.44,50.22,50.3,408
20170101|2016-12-08 05:30,8,50.29,50.29,50.12,50.18,93
20170101|2016-12-08 06:00,8,50.21,50.29,50.14,50.21,66
20170101|2016-12-08 06:30,8,50.21,50.21,49.98,50.06,153
20170101|2016-12-08 07:00,8,50.07,50.32,50.06,50.13,332
20170101|2016-12-08 07:30,8,50.16,50.22,50.09,50.16,178
20170101|2016-12-08 08:00,8,50.18,50.32,50.11,50.15,641
20170101|2016-12-08 08:30,8,50.15,50.6,50.11,50.46,819
20170101|2016-12-08 09:00,8,50.44,50.58,50.27,50.5,662
20170101|2016-12-08 09:30,8,50.5,50.75,50.46,50.61,1189
20170101|2016-12-08 10:00,8,50.62,50.71,49.77,50.29,3867
20170101|2016-12-08 10:30,8,50.27,50.46,50.05,50.43,1170
20170101|2016-12-08 11:00,8,50.42,50.63,50.34,50.47,427
20170101|2016-12-08 11:30,8,50.45,50.7,50.45,50.63,203
20170101|2016-12-08 12:00,8,50.64,50.86,50.62,50.79,905
20170101|2016-12-08 12:30,8,50.77,50.79,50.59,50.74,555
20170101|2016-12-08 13:00,8,50.73,50.89,50.65,50.86,1341
20170101|2016-12-08 13:30,8,50.85,50.9,50.8,50.85,431
20170101|2016-12-08 14:00,8,50.86,50.88,50.81,50.83,117
20170101|2016-12-08 14:30,8,50.81,50.87,50.8,50.85,165
20170101|2016-12-08 15:00,8,50.85,50.86,50.8,50.81,47
20170101|2016-12-08 15:30,8,50.84,51.02,50.84,50.95,74
20170101|2016-12-08 16:00,8,50.98,51,50.93,51,7
20170101|2016-12-08 16:30,8,51,51,50.95,50.95,10
20170101|2016-12-08 19:00,9,51,51.03,50.95,50.95,27
20170101|2016-12-08 19:30,9,51,51,50.94,50.97,86
20170101|2016-12-08 20:00,9,50.97,51.04,50.97,51.04,7
20170101|2016-12-08 20:30,9,50.98,50.99,50.93,50.93,8
20170101|2016-12-08 21:00,9,50.93,50.93,50.87,50.87,5
20170101|2016-12-08 21:30,9,50.94,50.94,50.94,50.94,1
20170101|2016-12-08 22:00,9,50.9,50.93,50.9,50.93,2
20170101|2016-12-08 22:30,9,50.97,50.97,50.97,50.97,1
20170101|2016-12-08 23:00,9,51.05,51.26,51.05,51.25,71
20170101|2016-12-08 23:30,9,51.21,51.23,51.18,51.21,38
20170101|2016-12-09 00:00,9,51.22,51.22,51.15,51.19,36
20170101|2016-12-09 00:30,9,51.19,51.21,51.16,51.18,21
20170101|2016-12-09 01:00,9,51.17,51.17,51.07,51.13,43
20170101|2016-12-09 01:30,9,51.14,51.23,51.14,51.17,54
20170101|2016-12-09 02:00,9,51.19,51.43,51.19,51.39,169
20170101|2016-12-09 02:30,9,51.37,51.5,51.35,51.47,171
20170101|2016-12-09 03:00,9,51.46,51.47,51.17,51.18,108
20170101|2016-12-09 03:30,9,51.21,51.23,51.11,51.19,148
20170101|2016-12-09 04:00,9,51.18,51.19,51.12,51.12,68
20170101|2016-12-09 04:30,9,51.19,51.38,51.19,51.31,88
20170101|2016-12-09 05:00,9,51.27,51.38,51.19,51.33,46
20170101|2016-12-09 05:30,9,51.35,51.38,51.2,51.24,34
20170101|2016-12-09 06:00,9,51.26,51.32,51.16,51.2,125
20170101|2016-12-09 06:30,9,51.16,51.16,50.96,51.07,240
20170101|2016-12-09 07:00,9,51.08,51.46,51.08,51.36,368
20170101|2016-12-09 07:30,9,51.37,51.42,51.31,51.34,223
20170101|2016-12-09 08:00,9,51.35,51.63,51.14,51.52,975
20170101|2016-12-09 08:30,9,51.54,51.6,51.42,51.47,422
20170101|2016-12-09 09:00,9,51.44,51.53,51.32,51.39,296
20170101|2016-12-09 09:30,9,51.38,51.66,51.32,51.44,604
20170101|2016-12-09 10:00,9,51.44,51.47,51.34,51.38,405
20170101|2016-12-09 10:30,9,51.36,51.44,51.23,51.43,556
20170101|2016-12-09 11:00,9,51.42,51.57,51.42,51.52,301
20170101|2016-12-09 11:30,9,51.51,51.52,51.39,51.46,337
20170101|2016-12-09 12:00,9,51.48,51.49,51.37,51.38,650
20170101|2016-12-09 12:30,9,51.39,51.5,51.31,51.39,443
20170101|2016-12-09 13:00,9,51.41,51.54,51.36,51.5,898
20170101|2016-12-09 13:30,9,51.49,51.5,51.41,51.46,325
20170101|2016-12-09 14:00,9,51.45,51.55,51.43,51.51,94
20170101|2016-12-09 14:30,9,51.51,51.51,51.44,51.5,142
20170101|2016-12-09 15:00,9,51.48,51.49,51.41,51.41,72
20170101|2016-12-09 15:30,9,51.43,51.51,51.42,51.51,42
20170101|2016-12-11 17:00,12,52.74,54.5,52.5,54.11,625
20170101|2016-12-11 17:30,12,54.05,54.09,53.94,53.94,13
20170101|2016-12-11 18:00,12,53.86,53.94,53.74,53.81,29
20170101|2016-12-11 18:30,12,53.73,53.85,53.73,53.81,20
20170101|2016-12-11 19:00,12,53.76,53.84,53.74,53.84,29
20170101|2016-12-11 19:30,12,53.92,53.92,53.75,53.85,34
20170101|2016-12-11 20:00,12,53.83,53.92,53.81,53.87,53
20170101|2016-12-11 20:30,12,53.88,53.98,53.86,53.93,17
20170101|2016-12-11 21:00,12,53.94,53.97,53.92,53.94,15
20170101|2016-12-11 21:30,12,53.94,53.97,53.9,53.92,26
20170101|2016-12-11 22:00,12,53.95,53.97,53.93,53.93,38
20170101|2016-12-11 22:30,12,53.96,53.96,53.91,53.93,25
20170101|2016-12-11 23:00,12,53.93,53.98,53.92,53.98,37
20170101|2016-12-11 23:30,12,54,54.07,54,54.03,25
20170101|2016-12-12 00:00,12,54.03,54.07,54,54.07,21
20170101|2016-12-12 00:30,12,54.05,54.05,53.99,53.99,16
20170101|2016-12-12 01:00,12,53.96,54.15,53.93,54.07,174
20170101|2016-12-12 01:30,12,54.11,54.25,54.11,54.2,81
20170101|2016-12-12 02:00,12,54.24,54.49,53.95,54.05,613
20170101|2016-12-12 02:30,12,54.07,54.32,53.83,54.22,328
20170101|2016-12-12 03:00,12,54.24,54.25,53.92,53.95,208
20170101|2016-12-12 03:30,12,53.97,54.08,53.9,53.95,136
20170101|2016-12-12 04:00,12,53.94,53.97,53.71,53.75,136
20170101|2016-12-12 04:30,12,53.72,53.92,53.71,53.91,224
20170101|2016-12-12 05:00,12,53.89,53.89,53.62,53.64,126
20170101|2016-12-12 05:30,12,53.63,53.76,53.52,53.74,201
20170101|2016-12-12 06:00,12,53.7,53.86,53.63,53.7,117
20170101|2016-12-12 06:30,12,53.72,53.8,53.67,53.74,57
20170101|2016-12-12 07:00,12,53.73,54.04,53.73,53.85,938
20170101|2016-12-12 07:30,12,53.85,53.9,53.43,53.47,1199
20170101|2016-12-12 08:00,12,53.45,53.71,53.3,53.71,1265
20170101|2016-12-12 08:30,12,53.73,53.88,53.59,53.66,1158
20170101|2016-12-12 09:00,12,53.68,53.69,53.27,53.37,1169
20170101|2016-12-12 09:30,12,53.39,53.5,53.17,53.35,1034
20170101|2016-12-12 10:00,12,53.34,53.37,53.01,53.07,930
20170101|2016-12-12 10:30,12,53.08,53.16,52.81,53.14,1463
20170101|2016-12-12 11:00,12,53.14,53.26,53.02,53.21,606
20170101|2016-12-12 11:30,12,53.22,53.29,53.16,53.23,289
20170101|2016-12-12 12:00,12,53.24,53.28,53.16,53.2,216
20170101|2016-12-12 12:30,12,53.18,53.39,53.11,53.21,1288
20170101|2016-12-12 13:00,12,53.21,53.21,52.7,52.77,2485
20170101|2016-12-12 13:30,12,52.72,52.82,52.38,52.58,690
20170101|2016-12-12 14:00,12,52.57,52.66,52.45,52.49,306
20170101|2016-12-12 14:30,12,52.41,52.45,52.2,52.35,246
20170101|2016-12-12 15:00,12,52.34,52.58,52.34,52.58,239
20170101|2016-12-12 15:30,12,52.57,52.57,52.33,52.41,143
20170101|2016-12-12 16:00,12,52.54,52.54,52.43,52.5,6
20170101|2016-12-12 16:30,12,52.46,52.5,52.46,52.5,7
20170101|2016-12-12 19:00,13,52.72,52.94,52.72,52.8,74
20170101|2016-12-12 19:30,13,52.79,52.83,52.77,52.79,144
20170101|2016-12-12 20:00,13,52.77,52.77,52.72,52.74,9
20170101|2016-12-12 20:30,13,52.73,52.73,52.62,52.68,10
20170101|2016-12-12 21:00,13,52.7,52.7,52.61,52.63,77
20170101|2016-12-12 21:30,13,52.64,52.74,52.64,52.74,13
20170101|2016-12-12 22:00,13,52.73,52.79,52.69,52.71,53
20170101|2016-12-12 22:30,13,52.71,52.72,52.61,52.63,31
20170101|2016-12-12 23:00,13,52.66,52.71,52.65,52.71,13
20170101|2016-12-12 23:30,13,52.64,52.64,52.58,52.59,15
20170101|2016-12-13 00:00,13,52.63,52.63,52.61,52.61,3
20170101|2016-12-13 00:30,13,52.69,52.79,52.67,52.74,48
20170101|2016-12-13 01:00,13,52.72,52.88,52.72,52.78,140
20170101|2016-12-13 01:30,13,52.81,52.87,52.7,52.73,141
20170101|2016-12-13 02:00,13,52.7,52.72,52.53,52.72,218
20170101|2016-12-13 02:30,13,52.75,52.84,52.69,52.76,160
20170101|2016-12-13 03:00,13,52.77,52.93,52.75,52.89,174
20170101|2016-12-13 03:30,13,52.91,53.08,52.86,53.02,242
20170101|2016-12-13 04:00,13,53.07,53.09,52.94,52.97,139
20170101|2016-12-13 04:30,13,52.96,53.09,52.92,53.03,74
20170101|2016-12-13 05:00,13,53.02,53.17,53.02,53.13,247
20170101|2016-12-13 05:30,13,53.13,53.28,53.12,53.22,163
20170101|2016-12-13 06:00,13,53.23,53.4,53.23,53.28,172
20170101|2016-12-13 06:30,13,53.31,53.39,53.2,53.21,186
20170101|2016-12-13 07:00,13,53.21,53.21,52.9,53.13,769
20170101|2016-12-13 07:30,13,53.12,53.15,52.94,53.03,321
20170101|2016-12-13 08:00,13,53.03,53.3,53.03,53.14,429
20170101|2016-12-13 08:30,13,53.14,53.14,52.6,52.77,1813
20170101|2016-12-13 09:00,13,52.76,52.84,52.54,52.72,659
20170101|2016-12-13 09:30,13,52.71,52.71,52.35,52.64,1567
20170101|2016-12-13 10:00,13,52.66,52.94,52.66,52.71,887
20170101|2016-12-13 10:30,13,52.72,52.94,52.64,52.89,531
20170101|2016-12-13 11:00,13,52.87,53.08,52.76,53.04,891
20170101|2016-12-13 11:30,13,53.03,53.15,52.94,53.08,453
20170101|2016-12-13 12:00,13,53.09,53.25,53.09,53.17,541
20170101|2016-12-13 12:30,13,53.14,53.14,52.83,52.91,600
20170101|2016-12-13 13:00,13,52.94,53.04,52.76,52.99,1280
20170101|2016-12-13 13:30,13,52.97,52.98,52.83,52.85,264
20170101|2016-12-13 14:00,13,52.83,52.86,52.79,52.8,83
20170101|2016-12-13 14:30,13,52.78,52.85,52.77,52.83,171
20170101|2016-12-13 15:00,13,52.84,52.86,52.78,52.86,143
20170101|2016-12-13 15:30,13,52.85,52.85,52.38,52.47,542
20170101|2016-12-13 16:00,13,52.45,52.49,52.41,52.49,8
20170101|2016-12-13 16:30,13,52.44,52.44,52.44,52.44,3
20170101|2016-12-13 19:00,14,52.29,52.36,52.1,52.36,151
20170101|2016-12-13 19:30,14,52.36,52.4,52.3,52.31,39
20170101|2016-12-13 20:00,14,52.29,52.31,52.26,52.31,25
20170101|2016-12-13 20:30,14,52.31,52.35,52.31,52.35,12
20170101|2016-12-13 21:00,14,52.35,52.36,52.34,52.36,10
20170101|2016-12-13 21:30,14,52.36,52.4,52.36,52.38,45
20170101|2016-12-13 22:00,14,52.35,52.35,52.18,52.23,22
20170101|2016-12-13 22:30,14,52.25,52.31,52.25,52.29,21
20170101|2016-12-13 23:00,14,52.24,52.3,52.21,52.3,28
20170101|2016-12-13 23:30,14,52.3,52.3,52.29,52.29,9
20170101|2016-12-14 00:00,14,52.27,52.39,52.27,52.39,40
20170101|2016-12-14 00:30,14,52.4,52.45,52.34,52.4,71
20170101|2016-12-14 01:00,14,52.39,52.56,52.36,52.37,287
20170101|2016-12-14 01:30,14,52.4,52.52,52.4,52.48,47
20170101|2016-12-14 02:00,14,52.45,52.46,52.29,52.45,232
20170101|2016-12-14 02:30,14,52.45,52.45,52.33,52.43,152
20170101|2016-12-14 03:00,14,52.45,52.45,52.21,52.32,168
20170101|2016-12-14 03:30,14,52.32,52.42,52.29,52.33,109
20170101|2016-12-14 04:00,14,52.32,52.46,52.31,52.45,40
20170101|2016-12-14 04:30,14,52.47,52.49,52.33,52.33,91
20170101|2016-12-14 05:00,14,52.35,52.36,52.07,52.1,214
20170101|2016-12-14 05:30,14,52.1,52.27,52.1,52.24,157
20170101|2016-12-14 06:00,14,52.25,52.3,52.12,52.21,94
20170101|2016-12-14 06:30,14,52.17,52.27,52.1,52.14,141
20170101|2016-12-14 07:00,14,52.12,52.12,51.93,51.95,660
20170101|2016-12-14 07:30,14,51.98,52.23,51.95,52.16,293
20170101|2016-12-14 08:00,14,52.16,52.28,52.11,52.18,501
20170101|2016-12-14 08:30,14,52.17,52.24,51.84,51.9,1361
20170101|2016-12-14 09:00,14,51.9,52.11,51.9,52.02,405
20170101|2016-12-14 09:30,14,52.02,52.78,52.02,52.41,4100
20170101|2016-12-14 10:00,14,52.4,52.51,52.07,52.12,1270
20170101|2016-12-14 10:30,14,52.08,52.22,52.02,52.14,741
20170101|2016-12-14 11:00,14,52.14,52.23,52.1,52.12,438
20170101|2016-12-14 11:30,14,52.13,52.13,51.77,51.79,1156
20170101|2016-12-14 12:00,14,51.81,51.91,51.71,51.76,1131
20170101|2016-12-14 12:30,14,51.75,51.87,51.65,51.72,698
20170101|2016-12-14 13:00,14,51.7,51.95,50.96,51.01,5235
20170101|2016-12-14 13:30,14,51.01,51.18,50.78,50.79,1031
20170101|2016-12-14 14:00,14,50.81,50.93,50.78,50.89,547
20170101|2016-12-14 14:30,14,50.91,51.01,50.87,50.9,371
20170101|2016-12-14 15:00,14,50.9,50.98,50.82,50.83,171
20170101|2016-12-14 15:30,14,50.85,50.87,50.68,50.78,305
20170101|2016-12-14 16:00,14,50.77,50.79,50.77,50.79,4
20170101|2016-12-14 19:00,15,50.87,50.96,50.84,50.9,47
20170101|2016-12-14 19:30,15,50.88,50.9,50.81,50.86,47
20170101|2016-12-14 20:00,15,50.85,50.89,50.84,50.86,56
20170101|2016-12-14 20:30,15,50.86,50.86,50.84,50.84,9
20170101|2016-12-14 21:00,15,50.86,50.91,50.86,50.9,27
20170101|2016-12-14 21:30,15,50.91,50.97,50.91,50.97,20
20170101|2016-12-14 22:00,15,50.95,51.03,50.95,51.02,73
20170101|2016-12-14 22:30,15,51.03,51.03,50.97,50.99,19
20170101|2016-12-14 23:00,15,50.96,50.97,50.94,50.94,11
20170101|2016-12-14 23:30,15,50.91,50.94,50.91,50.94,14
20170101|2016-12-15 00:00,15,50.97,51,50.97,51,35
20170101|2016-12-15 00:30,15,50.96,50.97,50.94,50.95,34
20170101|2016-12-15 01:00,15,50.94,51.09,50.94,51.04,173
20170101|2016-12-15 01:30,15,51,51.05,50.86,50.93,141
20170101|2016-12-15 02:00,15,50.93,51.18,50.92,51.14,301
20170101|2016-12-15 02:30,15,51.14,51.28,51.12,51.25,296
20170101|2016-12-15 03:00,15,51.29,51.3,51.15,51.22,264
20170101|2016-12-15 03:30,15,51.24,51.36,51.2,51.36,188
20170101|2016-12-15 04:00,15,51.29,51.3,51.23,51.29,204
20170101|2016-12-15 04:30,15,51.26,51.32,51.25,51.31,92
20170101|2016-12-15 05:00,15,51.29,51.37,51.23,51.26,151
20170101|2016-12-15 05:30,15,51.26,51.27,51.12,51.15,289
20170101|2016-12-15 06:00,15,51.17,51.17,50.99,50.99,138
20170101|2016-12-15 06:30,15,50.99,51.11,50.92,50.99,207
20170101|2016-12-15 07:00,15,50.99,51,50.43,50.56,1747
20170101|2016-12-15 07:30,15,50.55,50.62,50.01,50.09,2964
20170101|2016-12-15 08:00,15,50.09,50.35,49.95,50.19,1923
20170101|2016-12-15 08:30,15,50.19,50.43,50.13,50.38,826
20170101|2016-12-15 09:00,15,50.37,50.51,50.24,50.44,853
20170101|2016-12-15 09:30,15,50.47,50.58,50.38,50.43,664
20170101|2016-12-15 10:00,15,50.44,50.65,50.25,50.27,962
20170101|2016-12-15 10:30,15,50.24,50.68,50.19,50.58,946
20170101|2016-12-15 11:00,15,50.59,51.03,50.58,51.01,740
20170101|2016-12-15 11:30,15,50.97,51.27,50.95,51.15,1247
20170101|2016-12-15 12:00,15,51.16,51.49,51.15,51.31,1221
20170101|2016-12-15 12:30,15,51.32,51.32,50.89,50.97,653
20170101|2016-12-15 13:00,15,50.98,51.1,50.77,50.91,1214
20170101|2016-12-15 13:30,15,50.88,50.99,50.82,50.99,209
20170101|2016-12-15 14:00,15,50.96,51.02,50.93,50.95,33
20170101|2016-12-15 14:30,15,50.97,51.08,50.97,51.05,74
20170101|2016-12-15 15:00,15,51.05,51.05,50.99,51,40
20170101|2016-12-15 15:30,15,51.06,51.08,51.01,51.04,51
20170101|2016-12-15 16:00,15,51.06,51.1,51.05,51.09,7
20170101|2016-12-15 16:30,15,51.11,51.12,51.11,51.12,38
20170101|2016-12-15 19:00,16,51.08,51.16,51.08,51.12,17
20170101|2016-12-15 19:30,16,51.15,51.2,51.13,51.2,24
20170101|2016-12-15 20:00,16,51.19,51.19,51.14,51.17,29
20170101|2016-12-15 20:30,16,51.19,51.19,51.15,51.16,28
20170101|2016-12-15 21:00,16,51.16,51.24,51.15,51.23,30
20170101|2016-12-15 21:30,16,51.23,51.24,51.2,51.23,10
20170101|2016-12-15 22:00,16,51.23,51.23,51.22,51.22,4
20170101|2016-12-15 22:30,16,51.22,51.25,51.22,51.25,4
20170101|2016-12-15 23:00,16,51.19,51.19,51.18,51.18,2
20170101|2016-12-15 23:30,16,51.22,51.22,51.13,51.13,31
20170101|2016-12-16 00:00,16,51.15,51.21,51.15,51.2,8
20170101|2016-12-16 00:30,16,51.19,51.2,51.04,51.04,47
20170101|2016-12-16 01:00,16,51.06,51.08,51.03,51.08,42
20170101|2016-12-16 01:30,16,51.08,51.08,50.82,50.84,48
20170101|2016-12-16 02:00,16,50.86,50.95,50.82,50.88,91
20170101|2016-12-16 02:30,16,50.91,51.04,50.91,50.99,63
20170101|2016-12-16 03:00,16,51.01,51.04,50.88,50.88,69
20170101|2016-12-16 03:30,16,50.89,50.9,50.69,50.74,119
20170101|2016-12-16 04:00,16,50.75,50.75,50.52,50.58,63
20170101|2016-12-16 04:30,16,50.56,50.69,50.55,50.63,75
20170101|2016-12-16 05:00,16,50.6,50.8,50.55,50.8,57
20170101|2016-12-16 05:30,16,50.78,51.02,50.76,51.02,30
20170101|2016-12-16 06:00,16,51,51.31,50.99,51.26,99
20170101|2016-12-16 06:30,16,51.21,51.22,51.01,51.06,139
20170101|2016-12-16 07:00,16,51.14,51.24,51.06,51.1,118
20170101|2016-12-16 07:30,16,51.14,51.4,51.14,51.26,225
20170101|2016-12-16 08:00,16,51.12,51.5,51.06,51.42,327
20170101|2016-12-16 08:30,16,51.43,51.63,51.23,51.63,292
20170101|2016-12-16 09:00,16,51.58,51.7,51.45,51.59,199
20170101|2016-12-16 09:30,16,51.63,51.75,51.54,51.57,177
20170101|2016-12-16 10:00,16,51.62,51.9,51.58,51.85,311
20170101|2016-12-16 10:30,16,51.84,51.99,51.76,51.99,112
20170101|2016-12-16 11:00,16,51.98,52.02,51.68,51.73,231
20170101|2016-12-16 11:30,16,51.66,51.74,51.52,51.6,253
20170101|2016-12-16 12:00,16,51.61,51.87,51.58,51.77,172
20170101|2016-12-16 12:30,16,51.81,51.9,51.8,51.9,33
20170101|2016-12-16 13:00,16,51.89,51.98,51.67,51.98,673
20170101|2016-12-16 13:30,16,51.94,52.02,51.88,52.02,245
20170101|2016-12-16 14:00,16,52.08,52.08,51.93,51.93,37
20170101|2016-12-16 14:30,16,51.97,52,51.92,51.93,62
20170101|2016-12-16 15:00,16,51.95,51.99,51.94,51.99,53
20170101|2016-12-16 15:30,16,52.04,52.05,52,52,164
20170101|2016-12-18 17:00,19,52.06,52.25,52.06,52.12,14
20170101|2016-12-18 17:30,19,52.03,52.03,52.03,52.03,1
20170101|2016-12-18 18:00,19,52.1,52.1,52.1,52.1,1
20170101|2016-12-18 19:00,19,52.1,52.29,52.09,52.29,14
20170101|2016-12-18 19:30,19,52.32,52.44,52.32,52.44,4
20170101|2016-12-18 20:00,19,52.5,52.55,52.37,52.37,69
20170101|2016-12-18 20:30,19,52.37,52.37,52.31,52.31,18
20170101|2016-12-18 21:00,19,52.33,52.33,52.33,52.33,1
20170101|2016-12-18 22:00,19,52.35,52.35,52.35,52.35,1
20170101|2016-12-19 00:30,19,52.16,52.16,52.16,52.16,2
20170101|2016-12-19 01:00,19,52.23,52.29,52.21,52.27,7
20170101|2016-12-19 01:30,19,52.22,52.22,52.18,52.2,9
20170101|2016-12-19 02:00,19,52.13,52.33,52.12,52.33,10
20170101|2016-12-19 02:30,19,52.4,52.4,52.36,52.36,6
20170101|2016-12-19 03:00,19,52.26,52.26,52.17,52.25,7
20170101|2016-12-19 03:30,19,52.17,52.24,52.17,52.24,2
20170101|2016-12-19 04:00,19,52.1,52.1,52.07,52.1,6
20170101|2016-12-19 04:30,19,52.05,52.09,52.05,52.07,3
20170101|2016-12-19 05:30,19,52.02,52.02,51.95,51.98,13
20170101|2016-12-19 06:00,19,51.93,51.93,51.9,51.9,13
20170101|2016-12-19 06:30,19,51.96,51.96,51.96,51.96,7
20170101|2016-12-19 07:00,19,51.88,51.9,51.72,51.74,96
20170101|2016-12-19 07:30,19,51.77,51.77,51.53,51.65,56
20170101|2016-12-19 08:00,19,51.65,51.83,51.65,51.83,25
20170101|2016-12-19 08:30,19,51.86,51.94,51.58,51.94,102
20170101|2016-12-19 09:00,19,51.84,52.06,51.84,52.01,8
20170101|2016-12-19 09:30,19,52.02,52.05,51.97,51.97,37
20170101|2016-12-19 10:00,19,51.91,51.93,51.72,51.83,74
20170101|2016-12-19 10:30,19,51.91,52.02,51.91,52.02,8
20170101|2016-12-19 11:00,19,51.98,52.17,51.98,52.16,20
20170101|2016-12-19 11:30,19,52.18,52.25,52.18,52.21,37
20170101|2016-12-19 12:00,19,52.16,52.2,52.04,52.04,114
20170101|2016-12-19 12:30,19,51.99,52,51.99,52,5
20170101|2016-12-19 13:00,19,52.07,52.15,51.98,52.12,24
20170201|2015-12-07 12:00,7,46.5,46.5,46.5,46.5,15
20170201|2016-02-22 14:00,22,40.62,40.62,40.62,40.62,1
20170201|2016-02-26 09:00,26,40.91,40.91,40.91,40.91,1
20170201|2016-04-26 08:00,26,46.71,46.71,46.71,46.71,1
20170201|2016-04-27 11:30,27,47.6,47.6,47.6,47.6,6
20170201|2016-04-29 09:00,29,48.87,48.87,48.87,48.87,1
20170201|2016-04-29 13:00,29,48.22,48.22,48.22,48.22,1
20170201|2016-05-03 07:30,3,47,47,47,47,4
20170201|2016-05-04 08:00,4,47.31,47.31,47.31,47.31,3
20170201|2016-05-05 07:00,5,47.95,47.97,47.95,47.97,2
20170201|2016-05-05 09:30,5,47.82,47.82,47.82,47.82,1
20170201|2016-05-06 06:30,6,46.32,46.32,46.32,46.32,9
20170201|2016-05-06 10:30,6,47.65,47.65,47.65,47.65,16
20170201|2016-05-06 11:00,6,47.64,47.64,47.64,47.64,2
20170201|2016-05-11 10:00,11,48.87,48.87,48.87,48.87,1
20170201|2016-05-12 09:00,12,49.08,49.08,49.08,49.08,47
20170201|2016-05-16 08:00,16,50.02,50.02,50.02,50.02,2
20170201|2016-05-19 11:00,19,50.24,50.24,50.24,50.24,2
20170201|2016-05-20 08:30,20,50.14,50.14,50.14,50.14,4
20170201|2016-05-23 09:00,23,49.94,49.94,49.94,49.94,3
20170201|2016-05-23 10:00,23,50.01,50.01,50.01,50.01,20
20170201|2016-05-23 11:00,23,49.68,49.68,49.68,49.68,1
20170201|2016-05-23 14:00,23,50.06,50.06,50.06,50.06,1
20170201|2016-05-24 08:30,24,50.23,50.29,50.23,50.29,4
20170201|2016-05-24 15:30,24,50.89,50.9,50.89,50.9,3
20170201|2016-05-25 13:00,25,51.43,51.43,51.43,51.43,1
20170201|2016-05-26 11:00,26,51.65,51.65,51.65,51.65,1
20170201|2016-05-27 14:00,27,51.42,51.42,51.42,51.42,1
20170201|2016-05-31 09:00,31,51.79,51.79,51.78,51.78,3
20170201|2016-05-31 09:30,31,51.87,51.87,51.87,51.87,2
20170201|2016-06-02 10:30,2,51.17,51.17,51.17,51.17,3
20170201|2016-06-02 11:30,2,51.37,51.37,51.37,51.37,5
20170201|2016-06-03 12:00,3,50.59,50.59,50.59,50.59,1
20170201|2016-06-06 07:00,6,51.71,51.71,51.71,51.71,1
20170201|2016-06-06 08:30,6,51.54,51.54,51.53,51.53,2
20170201|2016-06-08 13:00,8,53.52,53.52,53.52,53.52,1
20170201|2016-06-08 13:30,8,53.47,53.47,53.47,53.47,3
20170201|2016-06-10 13:00,10,51.78,51.78,51.78,51.78,1
20170201|2016-06-12 20:00,13,51.24,51.24,51.24,51.24,1
20170201|2016-06-13 04:00,13,51.36,51.36,51.36,51.36,1
20170201|2016-06-13 10:00,13,51.89,51.89,51.89,51.89,7
20170201|2016-06-14 03:00,14,50.96,50.96,50.96,50.96,3
20170201|2016-06-14 15:00,14,51.01,51.01,51.01,51.01,1
20170201|2016-06-14 15:30,14,50.75,50.75,50.75,50.75,1
20170201|2016-06-16 07:30,16,49.76,49.76,49.75,49.75,5
20170201|2016-06-16 08:30,16,49.58,49.58,49.58,49.58,9
20170201|2016-06-16 11:30,16,49.41,49.41,49.41,49.41,1
20170201|2016-06-17 07:30,17,49.99,49.99,49.99,49.99,1
20170201|2016-06-17 09:30,17,50.4,50.4,50.4,50.4,3
20170201|2016-06-17 10:00,17,50.38,50.38,50.38,50.38,1
20170201|2016-06-17 11:00,17,50.28,50.3,50.28,50.3,2
20170201|2016-06-17 13:00,17,50.35,50.35,50.35,50.35,2
20170201|2016-06-17 13:30,17,50.77,50.79,50.77,50.79,5
20170201|2016-06-20 03:00,20,51.6,51.6,51.6,51.6,2
20170201|2016-06-20 08:00,20,51.65,51.65,51.65,51.65,4
20170201|2016-06-20 08:30,20,51.49,51.5,51.34,51.34,3
20170201|2016-06-20 10:30,20,51.81,51.81,51.81,51.81,5
20170201|2016-06-20 11:30,20,51.97,51.97,51.97,51.97,3
20170201|2016-06-21 11:30,21,51.69,51.69,51.69,51.69,1
20170201|2016-06-21 12:00,21,51.72,51.72,51.72,51.72,1
20170201|2016-06-21 13:00,21,52.09,52.09,52.09,52.09,2
20170201|2016-06-21 15:30,21,52.49,52.49,52.49,52.49,1
20170201|2016-06-22 07:00,22,52.47,52.47,52.47,52.47,2
20170201|2016-06-22 07:30,22,52.6,52.6,52.38,52.38,4
20170201|2016-06-22 08:30,22,52.56,52.56,52.56,52.56,1
20170201|2016-06-22 09:30,22,52.15,52.15,52.1,52.1,11
20170201|2016-06-22 10:00,22,51.87,51.87,51.87,51.87,4
20170201|2016-06-22 12:00,22,51.63,51.63,51.4,51.4,4
20170201|2016-06-22 13:00,22,51.77,51.78,51.77,51.78,2
20170201|2016-06-22 13:30,22,51.71,51.73,51.71,51.73,21
20170201|2016-06-23 08:30,23,52.26,52.26,52.26,52.26,2
20170201|2016-06-23 09:30,23,52.04,52.04,52.04,52.04,1
20170201|2016-06-23 10:30,23,52.2,52.2,52.2,52.2,1
20170201|2016-06-23 12:00,23,52.25,52.25,52.19,52.19,6
20170201|2016-06-23 12:30,23,52.27,52.27,52.27,52.27,4
20170201|2016-06-24 00:30,24,50.38,50.38,50.37,50.37,6
20170201|2016-06-24 01:30,24,50.44,50.44,50.44,50.44,1
20170201|2016-06-24 07:00,24,50.54,50.54,50.54,50.54,1
20170201|2016-06-24 08:00,24,50.11,50.11,50.11,50.11,6
20170201|2016-06-24 08:30,24,50.59,50.59,50.59,50.59,4
20170201|2016-06-24 09:00,24,50.52,50.52,50.52,50.52,1
20170201|2016-06-24 10:00,24,50.35,50.35,50.35,50.35,4
20170201|2016-06-24 10:30,24,50.53,50.53,50.53,50.53,2
20170201|2016-06-24 11:00,24,50.52,50.52,50.52,50.52,1
20170201|2016-06-24 11:30,24,50.31,50.31,50.31,50.31,3
20170201|2016-06-24 13:00,24,50.45,50.54,50.19,50.19,6
20170201|2016-06-27 06:00,27,49.87,49.87,49.87,49.87,1
20170201|2016-06-27 07:00,27,49.49,49.5,49.49,49.5,4
20170201|2016-06-27 07:30,27,49.4,49.4,49.34,49.34,3
20170201|2016-06-27 09:30,27,49.34,49.36,49.34,49.36,3
20170201|2016-06-27 10:30,27,49.13,49.13,49.13,49.13,1
20170201|2016-06-27 11:00,27,49.07,49.07,49.07,49.07,1
20170201|2016-06-27 11:30,27,48.94,48.95,48.94,48.94,18
20170201|2016-06-27 12:30,27,48.82,48.83,48.79,48.83,6
20170201|2016-06-27 13:00,27,48.74,49.16,48.73,49.16,7
20170201|2016-06-28 07:30,28,50.51,50.51,50.51,50.51,2
20170201|2016-06-28 08:00,28,50.42,50.42,50.42,50.42,4
20170201|2016-06-28 09:00,28,50.44,50.44,50.22,50.22,6
20170201|2016-06-28 09:30,28,50.18,50.18,50.18,50.18,1
20170201|2016-06-28 10:00,28,49.96,50,49.87,50,5
20170201|2016-06-28 10:30,28,50.14,50.14,50.14,50.14,1
20170201|2016-06-28 11:00,28,50.1,50.1,50.1,50.1,1
20170201|2016-06-28 13:00,28,50.76,50.88,50.76,50.88,2
20170201|2016-06-28 13:30,28,50.9,50.9,50.89,50.89,5
20170201|2016-06-28 15:00,28,50.96,50.96,50.96,50.96,1
20170201|2016-06-29 08:30,29,51.18,51.22,51.18,51.22,2
20170201|2016-06-29 09:30,29,51.56,52.13,51.47,52.13,14
20170201|2016-06-29 10:00,29,52.1,52.32,51.97,52.32,3
20170201|2016-06-29 12:30,29,52.24,52.37,52.24,52.37,5
20170201|2016-06-29 14:00,29,52.58,52.58,52.58,52.58,1
20170201|2016-06-29 15:00,29,52.53,52.53,52.53,52.53,2
20170201|2016-06-30 06:30,30,52.34,52.34,52.34,52.34,4
20170201|2016-06-30 08:00,30,51.94,51.94,51.94,51.94,1
20170201|2016-06-30 08:30,30,51.85,51.85,51.85,51.85,1
20170201|2016-06-30 09:00,30,51.74,51.74,51.74,51.74,5
20170201|2016-06-30 10:30,30,51.74,51.74,51.71,51.71,4
20170201|2016-06-30 11:30,30,51.67,51.77,51.66,51.77,3
20170201|2016-06-30 12:30,30,52.03,52.03,52.03,52.03,1
20170201|2016-06-30 13:00,30,51.92,52.07,51.18,51.18,4
20170201|2016-06-30 13:30,30,51.41,51.41,51.36,51.36,2
20170201|2016-06-30 14:30,30,51.35,51.35,51.35,51.35,1
20170201|2016-06-30 15:00,30,51.34,51.35,51.34,51.35,3
20170201|2016-07-01 03:30,1,51.11,51.11,51.11,51.11,12
20170201|2016-07-01 10:00,1,51.4,51.4,51.4,51.4,1
20170201|2016-07-01 11:00,1,51.41,51.41,51.39,51.39,2
20170201|2016-07-01 11:30,1,51.4,51.62,51.39,51.59,67
20170201|2016-07-01 12:00,1,51.41,51.63,51.41,51.63,6
20170201|2016-07-01 12:30,1,51.7,51.76,51.68,51.71,14
20170201|2016-07-01 13:00,1,51.65,52.01,51.65,51.99,13
20170201|2016-07-01 13:30,1,52.12,52.13,52.12,52.13,5
20170201|2016-07-01 14:00,1,52.32,52.38,52.29,52.37,10
20170201|2016-07-01 14:30,1,52.37,52.39,52.32,52.37,12
20170201|2016-07-05 06:30,5,50.9,50.9,50.9,50.9,1
20170201|2016-07-05 07:30,5,50.7,50.8,50.7,50.8,2
20170201|2016-07-05 08:30,5,50.6,50.6,50.6,50.6,1
20170201|2016-07-05 10:00,5,50.03,50.03,50,50,2
20170201|2016-07-05 13:00,5,50.06,50.06,50.06,50.06,1
20170201|2016-07-05 13:30,5,49.99,49.99,49.99,49.99,2
20170201|2016-07-05 15:30,5,50.24,50.24,50.24,50.24,1
20170201|2016-07-06 07:30,6,49.51,49.52,49.51,49.52,3
20170201|2016-07-06 08:30,6,49.88,49.88,49.88,49.88,1
20170201|2016-07-06 10:00,6,49.78,49.78,49.78,49.78,1
20170201|2016-07-06 10:30,6,50.07,50.07,50.07,50.07,3
20170201|2016-07-06 11:00,6,50.39,50.39,50.39,50.39,3
20170201|2016-07-06 12:00,6,50.64,50.64,50.64,50.64,1
20170201|2016-07-06 13:00,6,50.72,50.87,50.72,50.87,7
20170201|2016-07-07 06:30,7,51.19,51.19,51.19,51.19,1
20170201|2016-07-07 08:00,7,51.42,51.42,51.42,51.42,1
20170201|2016-07-07 08:30,7,51.31,51.31,51.31,51.31,1
20170201|2016-07-07 09:00,7,51.24,51.24,51.24,51.24,1
20170201|2016-07-07 09:30,7,51.02,51.02,51.02,51.02,2
20170201|2016-07-07 10:00,7,50.8,50.8,49.77,49.77,14
20170201|2016-07-07 10:30,7,49.42,49.42,49.42,49.42,1
20170201|2016-07-07 11:00,7,49.34,49.34,49.12,49.12,2
20170201|2016-07-07 11:30,7,49.3,49.31,49.3,49.31,4
20170201|2016-07-07 12:00,7,48.53,48.53,48.45,48.45,5
20170201|2016-07-07 12:30,7,48.56,48.73,48.56,48.73,2
20170201|2016-07-07 13:00,7,48.49,48.5,48.49,48.5,3
20170201|2016-07-08 07:00,8,48.9,48.9,48.88,48.9,5
20170201|2016-07-08 07:30,8,48.95,49.18,48.74,49.18,10
20170201|2016-07-08 08:00,8,49.19,49.26,49.19,49.26,4
20170201|2016-07-08 09:00,8,48.86,48.86,48.34,48.34,3
20170201|2016-07-08 09:30,8,48.34,48.47,48.34,48.46,4
20170201|2016-07-08 11:00,8,48.63,48.63,48.63,48.63,1
20170201|2016-07-08 11:30,8,48.69,48.69,48.69,48.69,1
20170201|2016-07-08 12:00,8,48.66,48.86,48.66,48.86,3
20170201|2016-07-08 12:30,8,48.86,48.86,48.86,48.86,1
20170201|2016-07-08 13:00,8,48.67,48.87,48.49,48.85,7
20170201|2016-07-11 07:00,11,48.68,48.8,48.68,48.8,2
20170201|2016-07-11 07:30,11,48.95,48.95,48.95,48.95,2
20170201|2016-07-11 09:30,11,48.89,49.02,48.89,49.02,2
20170201|2016-07-11 10:30,11,48.85,48.85,48.85,48.85,1
20170201|2016-07-11 11:30,11,48.47,48.47,48.42,48.42,26
20170201|2016-07-11 12:00,11,48.67,48.67,48.67,48.67,1
20170201|2016-07-11 13:00,11,48.62,48.82,48.62,48.82,3
20170201|2016-07-11 13:30,11,48.58,48.58,48.58,48.58,4
20170201|2016-07-12 07:30,12,49.84,49.84,49.83,49.83,4
20170201|2016-07-12 08:00,12,50.02,50.1,50.02,50.1,5
20170201|2016-07-12 08:30,12,50.06,50.06,50.06,50.06,5
20170201|2016-07-12 09:00,12,49.74,49.74,49.59,49.59,7
20170201|2016-07-12 10:00,12,49.85,49.85,49.85,49.85,1
20170201|2016-07-12 10:30,12,50.23,50.35,50.23,50.34,4
20170201|2016-07-12 11:30,12,50.59,50.59,50.39,50.39,10
20170201|2016-07-12 12:30,12,50.61,50.62,50.61,50.62,3
20170201|2016-07-12 13:00,12,50.66,50.66,50.66,50.66,1
20170201|2016-07-12 13:30,12,50.47,50.47,50.37,50.37,2
20170201|2016-07-12 14:30,12,50.45,50.45,50.45,50.45,1
20170201|2016-07-12 15:30,12,50.26,50.26,50.16,50.16,2
20170201|2016-07-13 06:30,13,49.8,49.8,49.8,49.8,2
20170201|2016-07-13 07:30,13,49.98,50.02,49.98,50.02,3
20170201|2016-07-13 08:30,13,49.63,49.63,49.58,49.58,7
20170201|2016-07-13 09:00,13,49.84,49.84,49.69,49.69,3
20170201|2016-07-13 09:30,13,49.71,49.71,48.95,48.95,14
20170201|2016-07-13 10:00,13,48.68,48.68,48.49,48.51,8
20170201|2016-07-13 10:30,13,48.39,48.39,48.39,48.39,1
20170201|2016-07-13 12:30,13,48.47,48.47,48.47,48.47,1
20170201|2016-07-13 13:00,13,48.42,48.43,48.41,48.41,3
20170201|2016-07-14 03:30,14,48.63,48.63,48.63,48.63,2
20170201|2016-07-14 06:30,14,49.24,49.24,49.24,49.24,1
20170201|2016-07-14 07:30,14,49.21,49.24,49.21,49.24,6
20170201|2016-07-14 08:00,14,48.9,49.02,48.9,49.02,2
20170201|2016-07-14 08:30,14,49.11,49.11,48.9,48.9,4
20170201|2016-07-14 09:00,14,48.77,48.77,48.7,48.7,3
20170201|2016-07-14 09:30,14,48.96,48.96,48.96,48.96,2
20170201|2016-07-14 10:00,14,49.14,49.14,49.14,49.14,1
20170201|2016-07-14 10:30,14,49.32,49.32,49.09,49.09,2
20170201|2016-07-14 12:30,14,49.2,49.29,49.19,49.29,5
20170201|2016-07-14 13:00,14,49.48,49.51,49.44,49.47,14
20170201|2016-07-14 13:30,14,49.28,49.28,49.28,49.28,1
20170201|2016-07-14 14:00,14,49.34,49.34,49.34,49.34,1
20170201|2016-07-15 07:00,15,49.52,49.52,49.52,49.52,1
20170201|2016-07-15 07:30,15,49.83,49.83,49.83,49.83,2
20170201|2016-07-15 08:00,15,49.81,49.89,49.81,49.89,11
20170201|2016-07-15 08:30,15,49.83,49.83,49.83,49.83,2
20170201|2016-07-15 09:00,15,49.77,49.92,49.74,49.89,5
20170201|2016-07-15 09:30,15,49.79,49.79,49.79,49.79,4
20170201|2016-07-15 10:00,15,49.44,49.44,49.29,49.29,3
20170201|2016-07-15 12:00,15,49.48,49.48,49.46,49.46,7
20170201|2016-07-15 12:30,15,49.55,49.64,49.48,49.64,8
20170201|2016-07-15 13:00,15,49.67,49.67,49.65,49.65,3
20170201|2016-07-15 13:30,15,49.53,49.53,49.53,49.53,2
20170201|2016-07-18 07:00,18,49.02,49.05,49.02,49.04,10
20170201|2016-07-18 07:30,18,48.82,48.85,48.82,48.85,2
20170201|2016-07-18 08:30,18,48.63,48.68,48.63,48.68,8
20170201|2016-07-18 09:00,18,48.66,48.66,48.66,48.66,4
20170201|2016-07-18 10:00,18,48.5,48.59,48.5,48.59,7
20170201|2016-07-18 10:30,18,48.86,48.86,48.83,48.83,8
20170201|2016-07-18 11:00,18,48.95,48.95,48.95,48.95,1
20170201|2016-07-18 12:00,18,48.86,48.86,48.86,48.86,1
20170201|2016-07-19 07:00,19,49.33,49.33,49.33,49.33,1
20170201|2016-07-19 07:30,19,49.11,49.11,49.09,49.09,3
20170201|2016-07-19 08:00,19,48.99,48.99,48.99,48.99,1
20170201|2016-07-19 08:30,19,48.88,48.88,48.66,48.66,2
20170201|2016-07-19 09:00,19,48.75,48.85,48.75,48.85,3
20170201|2016-07-19 09:30,19,48.82,48.82,48.82,48.82,1
20170201|2016-07-19 11:30,19,48.8,48.8,48.79,48.79,2
20170201|2016-07-19 12:00,19,48.74,48.74,48.74,48.74,2
20170201|2016-07-19 12:30,19,48.78,48.8,48.78,48.8,4
20170201|2016-07-19 13:00,19,48.74,48.74,48.62,48.62,6
20170201|2016-07-19 14:00,19,48.71,48.71,48.71,48.71,2
20170201|2016-07-20 05:30,20,48.78,48.78,48.78,48.78,1
20170201|2016-07-20 07:30,20,48.3,48.3,48.21,48.21,2
20170201|2016-07-20 08:00,20,48.12,48.12,48.03,48.03,4
20170201|2016-07-20 08:30,20,48.01,48.01,48.01,48.01,2
20170201|2016-07-20 09:00,20,48.26,48.26,48.15,48.17,5
20170201|2016-07-20 09:30,20,48.2,49.05,48.2,49,21
20170201|2016-07-20 10:00,20,48.8,48.8,48.8,48.8,1
20170201|2016-07-20 10:30,20,49.2,49.2,49.2,49.2,4
20170201|2016-07-20 12:00,20,49.28,49.28,49.28,49.28,1
20170201|2016-07-20 12:30,20,49.22,49.22,49.22,49.22,1
20170201|2016-07-20 13:00,20,49.05,49.05,48.97,49,6
20170201|2016-07-20 21:00,21,49.25,49.25,49.25,49.25,3
20170201|2016-07-21 01:30,21,49.27,49.27,49.27,49.27,2
20170201|2016-07-21 06:30,21,48.88,48.88,48.87,48.87,7
20170201|2016-07-21 08:00,21,48.67,48.67,48.67,48.67,1
20170201|2016-07-21 09:00,21,48.8,48.84,48.71,48.71,3
20170201|2016-07-21 10:30,21,48.19,48.19,48.18,48.18,2
20170201|2016-07-21 11:00,21,48.24,48.24,48.24,48.24,1
20170201|2016-07-21 13:00,21,48.12,48.12,48.06,48.06,3
20170201|2016-07-21 14:00,21,47.93,47.95,47.84,47.84,12
20170201|2016-07-22 07:30,22,47.96,47.97,47.96,47.97,3
20170201|2016-07-22 08:00,22,47.74,47.74,47.74,47.74,5
20170201|2016-07-22 08:30,22,47.54,47.55,47.34,47.34,7
20170201|2016-07-22 09:00,22,47.17,47.17,47.17,47.17,16
20170201|2016-07-22 09:30,22,47.17,47.17,47.17,47.17,3
20170201|2016-07-22 10:00,22,47.45,47.45,47.22,47.22,4
20170201|2016-07-22 10:30,22,47.22,47.22,47.22,47.22,2
20170201|2016-07-22 11:00,22,47.05,47.1,47.05,47.08,7
20170201|2016-07-22 12:00,22,47.03,47.03,46.94,46.94,5
20170201|2016-07-22 13:00,22,47.22,47.41,47.21,47.41,16
20170201|2016-07-22 13:30,22,47.43,47.45,47.43,47.45,2
20170201|2016-07-25 01:00,25,47.31,47.31,47.31,47.31,2
20170201|2016-07-25 07:00,25,47,47,47,47,1
20170201|2016-07-25 07:30,25,46.81,46.81,46.81,46.81,2
20170201|2016-07-25 08:30,25,46.69,46.69,46.63,46.63,3
20170201|2016-07-25 09:00,25,46.78,46.78,46.78,46.78,1
20170201|2016-07-25 09:30,25,46.57,46.57,46.57,46.57,2
20170201|2016-07-25 10:00,25,46.49,46.49,46.49,46.49,1
20170201|2016-07-25 11:30,25,46.35,46.42,46.29,46.4,26
20170201|2016-07-25 12:00,25,46.34,46.35,46.34,46.34,4
20170201|2016-07-25 13:00,25,46.5,46.55,46.38,46.43,9
20170201|2016-07-25 13:30,25,46.53,46.54,46.49,46.49,8
20170201|2016-07-25 14:00,25,46.49,46.5,46.49,46.5,12
20170201|2016-07-26 02:00,26,46.64,46.64,46.64,46.64,1
20170201|2016-07-26 07:30,26,45.88,45.89,45.88,45.89,2
20170201|2016-07-26 08:00,26,46.23,46.37,46.23,46.37,5
20170201|2016-07-26 08:30,26,46.25,46.48,46.24,46.48,7
20170201|2016-07-26 09:30,26,46.23,46.24,46.12,46.12,12
20170201|2016-07-26 10:00,26,46.04,46.23,46.04,46.23,11
20170201|2016-07-26 12:30,26,46.23,46.23,46.23,46.23,1
20170201|2016-07-26 13:00,26,46.31,46.31,46.31,46.31,2
20170201|2016-07-26 14:00,26,46.3,46.3,46.3,46.3,1
20170201|2016-07-27 08:30,27,46.28,46.28,46.28,46.28,1
20170201|2016-07-27 09:30,27,46.01,46.01,45.35,45.43,50
20170201|2016-07-27 10:00,27,45.41,45.58,45.41,45.58,2
20170201|2016-07-27 11:00,27,45.32,45.36,45.28,45.36,12
20170201|2016-07-27 11:30,27,45.28,45.28,45.23,45.23,6
20170201|2016-07-27 13:00,27,45.06,45.23,45.01,45.23,4
20170201|2016-07-27 13:30,27,45.26,45.26,45.26,45.26,2
20170201|2016-07-27 14:00,27,45.34,45.35,45.3,45.3,8
20170201|2016-07-27 14:30,27,45.2,45.2,45.08,45.12,16
20170201|2016-07-27 15:00,27,45.24,45.24,45.06,45.06,2
20170201|2016-07-28 06:00,28,45.08,45.08,45.07,45.07,2
20170201|2016-07-28 07:00,28,45.34,45.34,45.34,45.34,2
20170201|2016-07-28 07:30,28,45.3,45.3,45.17,45.19,19
20170201|2016-07-28 08:30,28,45.19,45.19,45.19,45.19,4
20170201|2016-07-28 09:00,28,45.04,45.04,45.04,45.04,1
20170201|2016-07-28 09:30,28,44.77,44.77,44.77,44.77,1
20170201|2016-07-28 10:30,28,44.66,44.66,44.56,44.57,8
20170201|2016-07-28 11:00,28,44.58,44.58,44.51,44.51,6
20170201|2016-07-28 11:30,28,44.45,44.45,44.45,44.45,1
20170201|2016-07-28 12:00,28,44.47,44.47,44.44,44.44,5
20170201|2016-07-28 13:00,28,44.44,44.68,44.44,44.57,11
20170201|2016-07-28 14:00,28,44.41,44.44,44.41,44.44,4
20170201|2016-07-29 04:30,29,44.1,44.1,44.1,44.1,2
20170201|2016-07-29 08:00,29,44.41,44.41,44.41,44.41,2
20170201|2016-07-29 08:30,29,44.13,44.13,44.05,44.05,10
20170201|2016-07-29 09:30,29,44.49,44.89,44.49,44.69,22
20170201|2016-07-29 10:00,29,44.82,44.9,44.68,44.68,9
20170201|2016-07-29 10:30,29,44.63,44.64,44.63,44.64,2
20170201|2016-07-29 11:00,29,44.69,44.69,44.63,44.63,4
20170201|2016-07-29 13:00,29,45.03,45.03,44.99,44.99,6
20170201|2016-07-29 14:00,29,44.94,44.94,44.9,44.9,3
20170201|2016-07-29 14:30,29,44.89,44.89,44.89,44.89,1
20170201|2016-08-01 07:00,1,44.69,44.7,44.69,44.7,7
20170201|2016-08-01 08:00,1,44.38,44.42,44.38,44.38,7
20170201|2016-08-01 09:00,1,44.13,44.13,44.13,44.13,1
20170201|2016-08-01 10:00,1,43.94,43.94,43.82,43.82,9
20170201|2016-08-01 10:30,1,43.7,43.82,43.7,43.81,10
20170201|2016-08-01 11:00,1,43.71,43.71,43.66,43.67,7
20170201|2016-08-01 11:30,1,43.55,43.64,43.54,43.54,22
20170201|2016-08-01 12:00,1,43.63,43.63,43.63,43.63,1
20170201|2016-08-01 12:30,1,43.56,43.57,43.52,43.52,7
20170201|2016-08-01 13:00,1,43.66,43.68,43.49,43.66,59
20170201|2016-08-01 13:30,1,43.7,43.7,43.68,43.68,9
20170201|2016-08-01 14:00,1,43.62,43.62,43.62,43.62,1
20170201|2016-08-02 04:30,2,44.03,44.03,44.03,44.03,1
20170201|2016-08-02 05:30,2,44.26,44.3,44.26,44.3,5
20170201|2016-08-02 07:00,2,44.25,44.34,44.25,44.29,4
20170201|2016-08-02 07:30,2,44.27,44.27,44.27,44.27,4
20170201|2016-08-02 08:00,2,44.2,44.38,44.03,44.36,7
20170201|2016-08-02 08:30,2,44.38,44.38,44.38,44.38,3
20170201|2016-08-02 09:00,2,44.4,44.4,44.13,44.13,5
20170201|2016-08-02 09:30,2,43.85,43.85,43.85,43.85,1
20170201|2016-08-02 10:00,2,43.54,43.54,43.54,43.54,3
20170201|2016-08-02 10:30,2,43.27,43.27,43.11,43.12,4
20170201|2016-08-02 11:00,2,43.13,43.16,43.13,43.16,3
20170201|2016-08-02 11:30,2,43.08,43.09,43.08,43.09,2
20170201|2016-08-02 12:30,2,43.11,43.11,43.11,43.11,1
20170201|2016-08-02 13:00,2,43.11,43.21,43.11,43.21,13
20170201|2016-08-02 13:30,2,43.21,43.21,43.21,43.21,5
20170201|2016-08-02 14:30,2,43.25,43.29,43.25,43.29,19
20170201|2016-08-03 01:00,3,43.2,43.2,43.2,43.2,3
20170201|2016-08-03 07:30,3,43.53,43.53,43.53,43.53,5
20170201|2016-08-03 08:00,3,43.24,43.26,43.17,43.26,14
20170201|2016-08-03 08:30,3,43.25,43.6,43.25,43.6,14
20170201|2016-08-03 09:00,3,43.6,43.6,43.56,43.56,3
20170201|2016-08-03 09:30,3,43.36,43.97,42.98,43.85,27
20170201|2016-08-03 10:30,3,43.98,44.01,43.98,44.01,5
20170201|2016-08-03 11:00,3,44.17,44.49,44.17,44.29,9
20170201|2016-08-03 11:30,3,44.24,44.24,44.24,44.24,3
20170201|2016-08-03 12:00,3,44.36,44.36,44.34,44.34,4
20170201|2016-08-03 12:30,3,44.38,44.38,44.38,44.38,1
20170201|2016-08-03 13:00,3,44.34,44.35,44.33,44.33,8
20170201|2016-08-03 14:30,3,44.56,44.56,44.56,44.56,3
20170201|2016-08-03 15:30,3,44.63,44.63,44.63,44.63,1
20170201|2016-08-04 08:00,4,43.95,44.03,43.95,44.03,4
20170201|2016-08-04 08:30,4,44.29,44.44,44.29,44.44,17
20170201|2016-08-04 09:00,4,44.03,44.03,43.92,43.92,4
20170201|2016-08-04 09:30,4,44.32,44.32,44.26,44.27,3
20170201|2016-08-04 10:00,4,44.33,44.49,44.33,44.46,12
20170201|2016-08-04 10:30,4,44.57,44.95,44.57,44.95,7
20170201|2016-08-04 11:00,4,45.26,45.26,45.07,45.11,5
20170201|2016-08-04 11:30,4,45.12,45.35,45.1,45.28,27
20170201|2016-08-04 12:00,4,45.18,45.18,45.12,45.12,11
20170201|2016-08-04 12:30,4,45.18,45.18,45.17,45.17,6
20170201|2016-08-04 13:00,4,45.15,45.32,45.15,45.32,5
20170201|2016-08-04 13:30,4,45.2,45.2,45.19,45.19,3
20170201|2016-08-05 00:30,5,44.92,44.92,44.92,44.92,1
20170201|2016-08-05 02:30,5,45.04,45.04,45.04,45.04,1
20170201|2016-08-05 04:30,5,45.05,45.05,45.05,45.05,3
20170201|2016-08-05 05:30,5,44.84,44.84,44.84,44.84,1
20170201|2016-08-05 07:30,5,45.06,45.41,45.06,45.41,6
20170201|2016-08-05 08:00,5,45.13,45.23,45.05,45.23,6
20170201|2016-08-05 08:30,5,45.05,45.06,44.73,44.73,14
20170201|2016-08-05 09:00,5,44.88,45.09,44.88,45.09,7
20170201|2016-08-05 09:30,5,44.56,44.82,44.55,44.82,21
20170201|2016-08-05 10:00,5,44.86,44.98,44.67,44.67,27
20170201|2016-08-05 13:00,5,45.06,45.06,45.06,45.06,1
20170201|2016-08-05 13:30,5,45.26,45.26,45.26,45.26,2
20170201|2016-08-05 14:30,5,45.3,45.3,45.3,45.3,3
20170201|2016-08-05 15:00,5,45.43,45.43,45.43,45.43,1
20170201|2016-08-08 03:00,8,45.7,45.7,45.7,45.7,1
20170201|2016-08-08 06:00,8,45.76,45.76,45.76,45.76,3
20170201|2016-08-08 06:30,8,45.93,45.94,45.93,45.94,16
20170201|2016-08-08 07:00,8,46.01,46.01,46.01,46.01,1
20170201|2016-08-08 07:30,8,45.93,45.97,45.93,45.97,2
20170201|2016-08-08 08:00,8,45.77,45.96,45.77,45.96,6
20170201|2016-08-08 08:30,8,46.17,46.17,46.17,46.17,1
20170201|2016-08-08 09:00,8,46.25,46.25,46.25,46.25,1
20170201|2016-08-08 09:30,8,46.43,46.43,46.27,46.27,4
20170201|2016-08-08 10:00,8,46.38,46.38,46.29,46.3,5
20170201|2016-08-08 10:30,8,46.34,46.34,46.34,46.34,3
20170201|2016-08-08 11:30,8,46.38,46.39,46.37,46.39,6
20170201|2016-08-08 12:30,8,46.52,46.56,46.52,46.56,6
20170201|2016-08-08 13:00,8,46.52,46.52,46.47,46.47,11
20170201|2016-08-08 13:30,8,46.1,46.1,46.1,46.1,5
20170201|2016-08-08 14:00,8,46.05,46.05,46.05,46.05,6
20170201|2016-08-08 14:30,8,46.08,46.08,46.06,46.06,17
20170201|2016-08-09 02:00,9,45.77,45.77,45.77,45.77,1
20170201|2016-08-09 07:00,9,46.38,46.39,46.36,46.36,8
20170201|2016-08-09 08:30,9,46.49,46.63,46.49,46.58,27
20170201|2016-08-09 09:00,9,46.67,46.67,46.67,46.67,1
20170201|2016-08-09 09:30,9,46.43,46.43,46.13,46.25,4
20170201|2016-08-09 11:00,9,46.36,46.36,46.36,46.36,4
20170201|2016-08-09 11:30,9,46.21,46.21,46.11,46.11,2
20170201|2016-08-09 13:00,9,46.06,46.07,46.05,46.06,10
20170201|2016-08-09 14:00,9,45.9,45.92,45.9,45.91,15
20170201|2016-08-09 14:30,9,46.05,46.05,46.04,46.04,2
20170201|2016-08-09 15:30,9,46.06,46.06,45.81,45.81,5
20170201|2016-08-10 04:00,10,45.49,45.65,45.47,45.65,11
20170201|2016-08-10 07:30,10,46.09,46.09,46.09,46.09,1
20170201|2016-08-10 08:00,10,46.12,46.42,46.12,46.34,22
20170201|2016-08-10 09:00,10,46.27,46.27,46.27,46.27,1
20170201|2016-08-10 09:30,10,46.14,46.62,45.78,46.05,43
20170201|2016-08-10 10:00,10,45.98,45.99,45.39,45.4,14
20170201|2016-08-10 10:30,10,45.38,45.45,45.25,45.25,7
20170201|2016-08-10 11:00,10,45.42,45.53,45.42,45.53,4
20170201|2016-08-10 11:30,10,45.3,45.3,45.3,45.3,1
20170201|2016-08-10 12:30,10,45.45,45.45,45.45,45.45,1
20170201|2016-08-10 13:00,10,45.37,45.37,45.37,45.37,5
20170201|2016-08-10 13:30,10,45.09,45.09,45.07,45.08,9
20170201|2016-08-10 19:00,11,44.96,44.96,44.96,44.96,2
20170201|2016-08-11 01:00,11,45.19,45.22,45.19,45.22,20
20170201|2016-08-11 03:30,11,44.8,44.8,44.8,44.8,1
20170201|2016-08-11 08:00,11,45.2,45.4,45.2,45.4,6
20170201|2016-08-11 08:30,11,45.58,45.58,45.56,45.57,6
20170201|2016-08-11 09:00,11,45.8,45.81,45.8,45.81,43
20170201|2016-08-11 09:30,11,46.18,46.44,46.14,46.43,32
20170201|2016-08-11 10:00,11,46.48,46.68,46.44,46.68,7
20170201|2016-08-11 10:30,11,46.61,46.61,46.61,46.61,1
20170201|2016-08-11 11:00,11,46.99,46.99,46.99,46.99,4
20170201|2016-08-11 11:30,11,47.05,47.05,46.94,46.94,12
20170201|2016-08-11 12:00,11,46.94,46.94,46.94,46.94,1
20170201|2016-08-11 13:00,11,47.03,47.03,46.74,46.89,21
20170201|2016-08-11 13:30,11,46.89,46.89,46.82,46.82,2
20170201|2016-08-11 14:00,11,46.77,46.77,46.75,46.75,11
20170201|2016-08-11 15:00,11,46.79,46.79,46.79,46.79,1
20170201|2016-08-11 23:30,12,47.35,47.36,47.35,47.36,2
20170201|2016-08-12 02:00,12,47.14,47.18,47.13,47.18,15
20170201|2016-08-12 03:00,12,46.94,46.94,46.94,46.94,2
20170201|2016-08-12 03:30,12,47.01,47.01,47.01,47.01,1
20170201|2016-08-12 06:30,12,46.68,46.69,46.68,46.69,2
20170201|2016-08-12 07:00,12,46.83,46.83,46.83,46.83,1
20170201|2016-08-12 07:30,12,47.06,47.06,47.06,47.06,1
20170201|2016-08-12 08:00,12,47.05,47.05,47.05,47.05,1
20170201|2016-08-12 08:30,12,47.25,47.25,47.25,47.25,2
20170201|2016-08-12 09:00,12,47.14,47.14,47.06,47.06,4
20170201|2016-08-12 09:30,12,47.08,47.08,47.08,47.08,11
20170201|2016-08-12 10:00,12,47.42,47.68,47.42,47.49,21
20170201|2016-08-12 10:30,12,47.52,47.52,47.47,47.47,4
20170201|2016-08-12 11:00,12,47.54,47.56,47.5,47.5,6
20170201|2016-08-12 11:30,12,47.67,47.68,47.66,47.68,9
20170201|2016-08-12 12:00,12,47.5,47.5,47.47,47.47,2
20170201|2016-08-12 12:30,12,47.55,47.55,47.52,47.52,2
20170201|2016-08-12 13:00,12,47.76,47.76,47.68,47.68,6
20170201|2016-08-12 13:30,12,47.69,47.69,47.69,47.69,3
20170201|2016-08-14 19:00,15,47.81,47.81,47.81,47.81,2
20170201|2016-08-15 02:30,15,48.25,48.25,48.25,48.25,1
20170201|2016-08-15 04:00,15,48.06,48.06,47.85,47.85,6
20170201|2016-08-15 06:30,15,47.68,47.68,47.61,47.61,2
20170201|2016-08-15 07:00,15,47.73,47.73,47.73,47.73,5
20170201|2016-08-15 07:30,15,48.03,48.03,47.95,47.95,7
20170201|2016-08-15 08:00,15,48.06,48.22,48.06,48.22,2
20170201|2016-08-15 08:30,15,48.43,48.43,48.2,48.28,15
20170201|2016-08-15 09:00,15,48.25,48.44,48.25,48.42,12
20170201|2016-08-15 09:30,15,48.44,48.61,48.43,48.61,17
20170201|2016-08-15 10:00,15,48.61,48.64,48.61,48.63,8
20170201|2016-08-15 10:30,15,48.67,48.69,48.61,48.61,5
20170201|2016-08-15 11:00,15,48.68,48.77,48.66,48.66,13
20170201|2016-08-15 11:30,15,48.64,48.64,48.64,48.64,1
20170201|2016-08-15 12:30,15,48.69,48.69,48.68,48.68,4
20170201|2016-08-15 13:00,15,48.72,48.87,48.72,48.87,12
20170201|2016-08-15 13:30,15,48.84,48.84,48.84,48.84,3
20170201|2016-08-15 14:00,15,48.89,48.89,48.87,48.87,3
20170201|2016-08-16 03:30,16,48.91,48.91,48.91,48.91,8
20170201|2016-08-16 07:30,16,48.77,48.8,48.64,48.76,12
20170201|2016-08-16 08:00,16,48.99,49.05,48.99,49,12
20170201|2016-08-16 08:30,16,48.87,48.87,48.87,48.87,1
20170201|2016-08-16 09:00,16,49.04,49.14,49.04,49.14,9
20170201|2016-08-16 09:30,16,48.76,49.02,48.74,49.02,3
20170201|2016-08-16 10:00,16,48.98,49.54,48.98,49.46,9
20170201|2016-08-16 10:30,16,49.41,49.41,49.41,49.41,2
20170201|2016-08-16 11:00,16,49.56,49.66,49.54,49.66,10
20170201|2016-08-16 11:30,16,49.52,49.52,49.52,49.52,1
20170201|2016-08-16 12:00,16,49.63,49.63,49.63,49.63,1
20170201|2016-08-16 12:30,16,49.45,49.45,49.39,49.4,17
20170201|2016-08-16 13:00,16,49.64,49.69,49.64,49.65,13
20170201|2016-08-16 13:30,16,49.68,49.75,49.68,49.71,16
20170201|2016-08-16 15:30,16,49.42,49.42,49.42,49.42,1
20170201|2016-08-17 03:00,17,49.3,49.3,49.28,49.28,3
20170201|2016-08-17 06:30,17,49.51,49.51,49.51,49.51,4
20170201|2016-08-17 07:00,17,49.41,49.41,49.38,49.38,4
20170201|2016-08-17 07:30,17,49.45,49.45,49.45,49.45,3
20170201|2016-08-17 08:00,17,49.63,49.64,49.62,49.62,4
20170201|2016-08-17 08:30,17,49.54,49.54,49.3,49.4,19
20170201|2016-08-17 09:00,17,49.4,49.4,49.07,49.07,16
20170201|2016-08-17 09:30,17,49.53,49.73,49.38,49.73,27
20170201|2016-08-17 10:00,17,50,50.01,49.69,49.69,42
20170201|2016-08-17 10:30,17,49.51,49.72,49.51,49.72,4
20170201|2016-08-17 11:00,17,49.67,49.75,49.64,49.68,10
20170201|2016-08-17 11:30,17,49.76,49.77,49.71,49.77,4
20170201|2016-08-17 12:00,17,49.83,49.89,49.81,49.81,22
20170201|2016-08-17 13:00,17,49.8,50.24,49.78,50.12,57
20170201|2016-08-17 13:30,17,50.1,50.1,50.04,50.05,14
20170201|2016-08-17 14:30,17,50.15,50.15,50.15,50.15,35
20170201|2016-08-17 15:00,17,50.12,50.12,50.12,50.12,2
20170201|2016-08-18 01:30,18,50.06,50.06,50.06,50.06,2
20170201|2016-08-18 02:00,18,50.24,50.24,50.24,50.24,1
20170201|2016-08-18 06:00,18,50.23,50.23,50.23,50.23,1
20170201|2016-08-18 07:30,18,50.26,50.39,50.26,50.39,8
20170201|2016-08-18 08:00,18,50.51,50.53,50.51,50.53,8
20170201|2016-08-18 08:30,18,50.54,50.74,50.53,50.74,12
20170201|2016-08-18 09:00,18,50.76,50.76,50.76,50.76,2
20170201|2016-08-18 09:30,18,50.69,50.69,50.69,50.69,1
20170201|2016-08-18 10:00,18,50.91,50.98,50.87,50.87,12
20170201|2016-08-18 10:30,18,51.17,51.26,51.15,51.15,30
20170201|2016-08-18 11:00,18,51.08,51.19,51.08,51.18,20
20170201|2016-08-18 11:30,18,51.13,51.14,51.13,51.14,3
20170201|2016-08-18 12:00,18,51.28,51.29,51.2,51.2,8
20170201|2016-08-18 12:30,18,51.22,51.23,51.22,51.23,3
20170201|2016-08-18 13:00,18,51.31,51.31,51.24,51.24,19
20170201|2016-08-18 13:30,18,51.11,51.11,51.11,51.11,3
20170201|2016-08-19 02:30,19,51.05,51.09,51.05,51.09,2
20170201|2016-08-19 08:00,19,51.07,51.37,51.07,51.3,20
20170201|2016-08-19 08:30,19,51.11,51.11,50.9,50.9,5
20170201|2016-08-19 09:00,19,51.16,51.16,50.85,50.85,3
20170201|2016-08-19 09:30,19,50.93,50.97,50.93,50.95,5
20170201|2016-08-19 10:00,19,50.89,50.9,50.89,50.9,6
20170201|2016-08-19 10:30,19,50.98,51.05,50.91,51.02,83
20170201|2016-08-19 11:00,19,51.11,51.12,51.08,51.12,6
20170201|2016-08-19 11:30,19,51.09,51.12,51.09,51.12,3
20170201|2016-08-19 12:00,19,51.03,51.03,51.03,51.03,8
20170201|2016-08-19 12:30,19,51.07,51.12,51.07,51.12,9
20170201|2016-08-19 13:00,19,51.26,51.36,51.15,51.36,11
20170201|2016-08-19 13:30,19,51.23,51.23,51.21,51.21,3
20170201|2016-08-19 14:30,19,51.08,51.08,51.08,51.08,1
20170201|2016-08-19 15:00,19,51.19,51.2,51.19,51.2,2
20170201|2016-08-22 00:30,22,50.56,50.56,50.56,50.56,1
20170201|2016-08-22 02:30,22,50.62,50.62,50.62,50.62,1
20170201|2016-08-22 06:00,22,50.01,50.01,50.01,50.01,1
20170201|2016-08-22 06:30,22,50.04,50.04,50.04,50.04,1
20170201|2016-08-22 07:30,22,50.24,50.27,50.24,50.27,10
20170201|2016-08-22 08:00,22,50.25,50.28,50.25,50.28,15
20170201|2016-08-22 08:30,22,49.93,50.12,49.93,50.12,7
20170201|2016-08-22 09:00,22,50.12,50.18,50.12,50.18,2
20170201|2016-08-22 09:30,22,50.11,50.22,50.11,50.22,3
20170201|2016-08-22 10:00,22,50.27,50.31,49.88,49.92,11
20170201|2016-08-22 11:30,22,49.98,50,49.97,49.97,12
20170201|2016-08-22 12:00,22,50,50.02,49.8,49.81,22
20170201|2016-08-22 12:30,22,49.95,49.95,49.89,49.94,16
20170201|2016-08-22 13:00,22,49.88,49.88,49.83,49.83,5
20170201|2016-08-22 13:30,22,49.77,49.77,49.77,49.77,1
20170201|2016-08-23 01:00,23,49.44,49.44,49.44,49.44,2
20170201|2016-08-23 03:00,23,49.37,49.37,49.36,49.36,7
20170201|2016-08-23 07:00,23,49.46,49.46,49.37,49.37,10
20170201|2016-08-23 08:00,23,49.52,49.53,49.27,49.27,18
20170201|2016-08-23 08:30,23,49.33,49.49,49.1,49.1,10
20170201|2016-08-23 09:00,23,49.29,49.32,49.29,49.32,4
20170201|2016-08-23 09:30,23,49.51,50.37,49.5,50.37,26
20170201|2016-08-23 10:00,23,50.7,50.75,50.14,50.52,49
20170201|2016-08-23 10:30,23,50.36,50.36,50.18,50.2,13
20170201|2016-08-23 11:00,23,50.21,50.33,50.03,50.29,27
20170201|2016-08-23 11:30,23,50.31,50.47,50.31,50.47,2
20170201|2016-08-23 12:00,23,50.49,50.49,50.49,50.49,4
20170201|2016-08-23 13:00,23,50.52,50.53,50.5,50.53,6
20170201|2016-08-23 13:30,23,50.55,50.55,50.51,50.51,5
20170201|2016-08-23 15:30,23,50.34,50.36,50.18,50.2,7
20170201|2016-08-24 02:00,24,49.64,49.64,49.64,49.64,1
20170201|2016-08-24 03:00,24,49.74,49.74,49.74,49.74,2
20170201|2016-08-24 04:30,24,49.78,49.78,49.78,49.78,8
20170201|2016-08-24 06:00,24,49.79,49.79,49.73,49.73,7
20170201|2016-08-24 06:30,24,49.71,49.71,49.71,49.71,3
20170201|2016-08-24 07:00,24,49.74,49.76,49.74,49.76,8
20170201|2016-08-24 07:30,24,49.79,49.87,49.79,49.86,15
20170201|2016-08-24 08:00,24,49.81,49.81,49.81,49.81,2
20170201|2016-08-24 08:30,24,49.99,50.11,49.99,50.11,7
20170201|2016-08-24 09:00,24,50.06,50.06,50.02,50.02,7
20170201|2016-08-24 09:30,24,49.92,49.92,49.28,49.38,84
20170201|2016-08-24 10:00,24,49.51,49.51,49.09,49.15,14
20170201|2016-08-24 10:30,24,49.16,49.26,49.16,49.26,5
20170201|2016-08-24 11:00,24,49.34,49.34,49.28,49.29,31
20170201|2016-08-24 12:00,24,49.38,49.38,49.38,49.38,6
20170201|2016-08-24 12:30,24,49.37,49.37,49.32,49.32,6
20170201|2016-08-24 13:00,24,49.21,49.56,49.21,49.35,57
20170201|2016-08-24 13:30,24,49.27,49.27,49.27,49.27,5
20170201|2016-08-24 14:30,24,49.3,49.3,49.3,49.3,1
20170201|2016-08-24 15:00,24,49.29,49.29,49.29,49.29,1
20170201|2016-08-25 02:00,25,49.36,49.36,49.36,49.36,2
20170201|2016-08-25 06:00,25,48.99,48.99,48.99,48.99,1
20170201|2016-08-25 07:30,25,49.06,49.21,49.06,49.15,44
20170201|2016-08-25 08:00,25,49.18,49.29,49.15,49.29,26
20170201|2016-08-25 08:30,25,49.17,49.79,49.17,49.76,54
20170201|2016-08-25 09:00,25,49.81,49.85,49.57,49.57,8
20170201|2016-08-25 09:30,25,49.55,49.66,49.5,49.64,12
20170201|2016-08-25 10:00,25,49.74,49.74,49.63,49.74,12
20170201|2016-08-25 10:30,25,49.5,49.54,49.5,49.54,12
20170201|2016-08-25 12:30,25,49.53,49.55,49.48,49.55,10
20170201|2016-08-25 13:00,25,49.73,49.96,49.73,49.82,18
20170201|2016-08-25 13:30,25,49.97,49.97,49.88,49.88,3
20170201|2016-08-25 14:00,25,49.83,49.83,49.81,49.81,4
20170201|2016-08-25 14:30,25,49.85,49.85,49.85,49.85,1
20170201|2016-08-26 02:00,26,49.92,49.94,49.92,49.94,2
20170201|2016-08-26 03:00,26,49.78,49.78,49.78,49.78,2
20170201|2016-08-26 03:30,26,49.62,49.62,49.62,49.62,1
20170201|2016-08-26 04:30,26,49.68,49.68,49.68,49.68,1
20170201|2016-08-26 06:30,26,49.72,49.72,49.72,49.72,1
20170201|2016-08-26 07:00,26,49.88,49.88,49.85,49.85,6
20170201|2016-08-26 07:30,26,49.73,50.03,49.73,49.92,20
20170201|2016-08-26 08:00,26,50,50,49.93,49.93,6
20170201|2016-08-26 08:30,26,49.88,49.99,49.88,49.99,12
20170201|2016-08-26 09:00,26,49.92,50.94,49.5,50.78,118
20170201|2016-08-26 09:30,26,50.79,50.79,50.16,50.36,37
20170201|2016-08-26 10:00,26,50.38,50.38,50.21,50.27,33
20170201|2016-08-26 10:30,26,49.99,50.12,49.99,50.09,4
20170201|2016-08-26 11:00,26,49.87,49.87,49.74,49.79,8
20170201|2016-08-26 11:30,26,49.95,49.95,49.95,49.95,1
20170201|2016-08-26 12:00,26,50.06,50.08,49.98,49.98,20
20170201|2016-08-26 13:00,26,50.21,50.21,50.18,50.18,3
20170201|2016-08-26 13:30,26,50.04,50.04,50.04,50.04,1
20170201|2016-08-26 14:00,26,49.89,49.89,49.89,49.89,3
20170201|2016-08-26 14:30,26,49.92,49.92,49.92,49.92,8
20170201|2016-08-28 23:00,29,49.58,49.58,49.58,49.58,1
20170201|2016-08-29 02:00,29,49.38,49.38,49.38,49.38,1
20170201|2016-08-29 06:30,29,49.57,49.57,49.52,49.52,5
20170201|2016-08-29 07:00,29,49.48,49.55,49.48,49.49,17
20170201|2016-08-29 07:30,29,49.46,49.46,49.27,49.28,27
20170201|2016-08-29 08:00,29,49.36,49.38,49.3,49.38,13
20170201|2016-08-29 10:00,29,49.38,49.38,49.38,49.38,1
20170201|2016-08-29 10:30,29,49.38,49.38,49.38,49.38,6
20170201|2016-08-29 11:30,29,49.36,49.4,49.36,49.4,2
20170201|2016-08-29 13:00,29,49.62,49.62,49.49,49.5,7
20170201|2016-08-30 03:30,30,49.79,49.79,49.79,49.79,1
20170201|2016-08-30 04:00,30,49.86,49.86,49.86,49.86,7
20170201|2016-08-30 04:30,30,49.79,49.8,49.79,49.8,2
20170201|2016-08-30 07:00,30,49.78,49.78,49.78,49.78,1
20170201|2016-08-30 08:00,30,49.68,49.68,49.66,49.66,11
20170201|2016-08-30 08:30,30,49.72,49.84,49.71,49.84,4
20170201|2016-08-30 09:00,30,49.7,49.7,49.16,49.2,42
20170201|2016-08-30 09:30,30,49.21,49.21,48.66,48.66,56
20170201|2016-08-30 10:00,30,48.86,48.97,48.86,48.9,5
20170201|2016-08-30 10:30,30,48.8,48.8,48.8,48.8,1
20170201|2016-08-30 11:00,30,48.87,48.89,48.87,48.89,2
20170201|2016-08-30 12:30,30,48.85,48.85,48.83,48.83,5
20170201|2016-08-30 13:00,30,48.99,49,48.73,48.73,27
20170201|2016-08-30 13:30,30,48.88,48.89,48.88,48.89,5
20170201|2016-08-30 15:30,30,48.8,48.8,48.8,48.8,3
20170201|2016-08-31 00:30,31,48.75,48.75,48.75,48.75,1
20170201|2016-08-31 02:30,31,48.6,48.64,48.57,48.57,3
20170201|2016-08-31 03:00,31,48.58,48.58,48.58,48.58,1
20170201|2016-08-31 05:30,31,48.4,48.4,48.4,48.4,1
20170201|2016-08-31 06:00,31,48.37,48.42,48.37,48.42,7
20170201|2016-08-31 06:30,31,48.35,48.36,48.29,48.29,15
20170201|2016-08-31 07:00,31,48.34,48.34,48.2,48.2,130
20170201|2016-08-31 07:30,31,48.27,48.32,48.21,48.31,20
20170201|2016-08-31 08:00,31,48.27,48.27,48.26,48.26,7
20170201|2016-08-31 08:30,31,48.35,48.46,48.35,48.46,4
20170201|2016-08-31 09:00,31,48.34,48.34,48.34,48.34,1
20170201|2016-08-31 09:30,31,48.38,48.38,47.49,47.5,132
20170201|2016-08-31 10:00,31,47.48,47.49,47.23,47.44,39
20170201|2016-08-31 10:30,31,47.38,47.41,47.3,47.31,12
20170201|2016-08-31 11:00,31,47.3,47.32,47.26,47.26,12
20170201|2016-08-31 11:30,31,47.21,47.21,47.12,47.16,33
20170201|2016-08-31 12:00,31,47.09,47.12,46.91,47.05,60
20170201|2016-08-31 12:30,31,47.1,47.1,46.99,46.99,4
20170201|2016-08-31 13:00,31,47.08,47.1,46.96,47.06,35
20170201|2016-08-31 13:30,31,47.08,47.08,47.03,47.03,6
20170201|2016-08-31 14:00,31,47.04,47.04,47.04,47.04,7
20170201|2016-08-31 15:00,31,47.15,47.15,47.15,47.15,1
20170201|2016-08-31 23:30,1,47.3,47.3,47.3,47.3,1
20170201|2016-09-01 02:00,1,47.35,47.35,47.35,47.35,1
20170201|2016-09-01 05:00,1,46.85,46.88,46.85,46.88,22
20170201|2016-09-01 07:00,1,46.67,46.67,46.67,46.67,13
20170201|2016-09-01 07:30,1,46.66,46.66,46.48,46.54,44
20170201|2016-09-01 08:00,1,46.58,46.59,46.3,46.32,22
20170201|2016-09-01 08:30,1,46.25,46.41,46.25,46.36,36
20170201|2016-09-01 09:00,1,46.42,46.65,46.1,46.17,62
20170201|2016-09-01 09:30,1,46.08,46.09,45.82,45.82,36
20170201|2016-09-01 10:00,1,45.8,46.01,45.8,45.97,8
20170201|2016-09-01 10:30,1,45.75,45.75,45.74,45.74,24
20170201|2016-09-01 11:00,1,45.72,45.76,45.65,45.76,39
20170201|2016-09-01 11:30,1,45.79,45.84,45.71,45.71,93
20170201|2016-09-01 12:00,1,45.7,45.75,45.67,45.75,34
20170201|2016-09-01 12:30,1,45.76,45.76,45.65,45.71,31
20170201|2016-09-01 13:00,1,45.67,45.67,45.4,45.5,102
20170201|2016-09-01 13:30,1,45.5,45.61,45.49,45.61,34
20170201|2016-09-01 14:00,1,45.61,45.61,45.61,45.61,4
20170201|2016-09-01 15:30,1,45.84,45.84,45.84,45.84,1
20170201|2016-09-02 00:00,2,45.8,45.8,45.74,45.74,3
20170201|2016-09-02 01:30,2,45.86,45.86,45.86,45.86,20
20170201|2016-09-02 03:00,2,45.5,45.5,45.5,45.5,18
20170201|2016-09-02 05:30,2,45.99,45.99,45.99,45.99,10
20170201|2016-09-02 06:00,2,46.09,46.09,46.03,46.03,2
20170201|2016-09-02 06:30,2,46.04,46.04,46.04,46.04,20
20170201|2016-09-02 07:00,2,45.91,45.91,45.91,45.91,2
20170201|2016-09-02 07:30,2,45.99,46.49,45.94,46.31,69
20170201|2016-09-02 08:00,2,46.26,46.43,46.16,46.43,28
20170201|2016-09-02 08:30,2,46.47,46.8,46.42,46.64,37
20170201|2016-09-02 09:00,2,46.73,46.73,46.27,46.6,22
20170201|2016-09-02 09:30,2,46.57,46.62,46.54,46.54,9
20170201|2016-09-02 10:00,2,46.72,46.72,46.71,46.71,2
20170201|2016-09-02 10:30,2,46.76,46.9,46.7,46.7,31
20170201|2016-09-02 11:00,2,46.73,46.77,46.68,46.68,26
20170201|2016-09-02 11:30,2,46.72,46.84,46.72,46.84,6
20170201|2016-09-02 12:00,2,46.65,46.76,46.55,46.76,12
20170201|2016-09-02 12:30,2,46.84,46.84,46.84,46.84,5
20170201|2016-09-02 13:00,2,46.85,46.94,46.83,46.83,9
20170201|2016-09-02 13:30,2,46.7,46.72,46.62,46.62,20
20170201|2016-09-02 15:00,2,46.62,46.62,46.62,46.62,1
20170201|2016-09-05 02:00,5,46.78,46.78,46.78,46.78,2
20170201|2016-09-05 03:30,5,48.77,48.78,48.77,48.78,2
20170201|2016-09-05 04:00,5,48.76,48.91,48.76,48.91,11
20170201|2016-09-05 04:30,5,48.34,48.63,48.23,48.63,4
20170201|2016-09-05 06:00,5,47.83,47.83,47.83,47.83,1
20170201|2016-09-05 06:30,5,47.63,47.63,47.46,47.46,3
20170201|2016-09-06 02:30,6,47.37,47.38,47.33,47.33,8
20170201|2016-09-06 04:00,6,47.15,47.15,47.15,47.15,4
20170201|2016-09-06 05:00,6,47.23,47.24,47.23,47.24,2
20170201|2016-09-06 06:30,6,47.23,47.23,47.23,47.23,2
20170201|2016-09-06 07:00,6,47.06,47.06,46.91,46.91,2
20170201|2016-09-06 08:00,6,46.54,46.54,46.32,46.48,8
20170201|2016-09-06 08:30,6,46.4,46.51,46.34,46.36,41
20170201|2016-09-06 09:00,6,46.41,46.76,46.41,46.72,62
20170201|2016-09-06 09:30,6,46.92,46.92,46.7,46.7,10
20170201|2016-09-06 10:00,6,46.56,46.56,46.56,46.56,3
20170201|2016-09-06 10:30,6,46.79,46.81,46.79,46.81,4
20170201|2016-09-06 11:00,6,46.8,46.8,46.8,46.8,1
20170201|2016-09-06 11:30,6,46.87,46.87,46.87,46.87,1
20170201|2016-09-06 12:30,6,46.94,47.17,46.94,47.16,13
20170201|2016-09-06 13:00,6,47.14,47.39,47.09,47.29,28
20170201|2016-09-06 13:30,6,47.35,47.35,47.35,47.35,5
20170201|2016-09-06 15:00,6,47.31,47.31,47.31,47.31,1
20170201|2016-09-06 21:30,7,47.66,47.66,47.66,47.66,1
20170201|2016-09-07 00:00,7,47.59,47.59,47.59,47.59,1
20170201|2016-09-07 01:30,7,47.66,47.67,47.66,47.67,2
20170201|2016-09-07 03:00,7,47.68,47.68,47.68,47.68,5
20170201|2016-09-07 06:00,7,47.7,47.7,47.7,47.7,4
20170201|2016-09-07 07:00,7,47.56,47.56,47.11,47.11,12
20170201|2016-09-07 08:30,7,47.29,47.29,47.26,47.26,2
20170201|2016-09-07 09:00,7,47.4,47.4,47.4,47.4,3
20170201|2016-09-07 09:30,7,47.12,47.17,47.1,47.17,5
20170201|2016-09-07 10:30,7,47.67,47.9,47.67,47.9,16
20170201|2016-09-07 11:00,7,48.03,48.05,47.93,47.93,44
20170201|2016-09-07 11:30,7,48.02,48.05,48.01,48.01,6
20170201|2016-09-07 12:00,7,47.95,47.95,47.77,47.82,5
20170201|2016-09-07 13:00,7,47.91,47.91,47.9,47.9,6
20170201|2016-09-07 13:30,7,48.01,48.01,48.01,48.01,2
20170201|2016-09-07 15:30,7,48.66,48.66,48.29,48.38,12
20170201|2016-09-07 23:00,8,48.77,48.77,48.77,48.77,1
20170201|2016-09-08 01:30,8,48.95,48.95,48.91,48.91,7
20170201|2016-09-08 05:00,8,48.81,48.81,48.81,48.81,1
20170201|2016-09-08 06:30,8,48.62,48.62,48.62,48.62,4
20170201|2016-09-08 07:00,8,48.75,48.75,48.75,48.75,2
20170201|2016-09-08 07:30,8,48.77,48.77,48.77,48.77,1
20170201|2016-09-08 08:00,8,48.88,48.88,48.88,48.88,1
20170201|2016-09-08 08:30,8,48.99,49.04,48.76,48.76,75
20170201|2016-09-08 09:00,8,48.74,48.75,48.34,48.44,141
20170201|2016-09-08 09:30,8,48.74,48.74,48.73,48.74,6
20170201|2016-09-08 10:00,8,49.21,49.9,49.18,49.66,183
20170201|2016-09-08 10:30,8,49.8,49.8,49.64,49.68,18
20170201|2016-09-08 11:00,8,49.69,49.76,49.68,49.71,86
20170201|2016-09-08 11:30,8,49.7,49.92,49.68,49.86,105
20170201|2016-09-08 12:00,8,49.89,49.99,49.85,49.9,63
20170201|2016-09-08 12:30,8,49.92,49.92,49.92,49.92,8
20170201|2016-09-08 13:00,8,50.02,50.27,50.02,50.19,35
20170201|2016-09-08 13:30,8,50.07,50.07,50.07,50.07,5
20170201|2016-09-09 02:30,9,49.59,49.59,49.59,49.59,1
20170201|2016-09-09 04:00,9,49.45,49.46,49.45,49.46,4
20170201|2016-09-09 06:00,9,49.46,49.47,49.46,49.47,3
20170201|2016-09-09 06:30,9,49.41,49.41,49.34,49.34,3
20170201|2016-09-09 07:00,9,49.23,49.23,49.19,49.19,5
20170201|2016-09-09 07:30,9,49.19,49.19,48.98,49.07,4
20170201|2016-09-09 08:00,9,49.13,49.34,49.13,49.21,37
20170201|2016-09-09 08:30,9,49.16,49.22,48.88,48.89,71
20170201|2016-09-09 09:00,9,48.97,49.02,48.91,48.91,8
20170201|2016-09-09 09:30,9,48.88,48.88,48.78,48.82,9
20170201|2016-09-09 10:30,9,48.86,48.86,48.85,48.85,2
20170201|2016-09-09 11:00,9,48.84,48.84,48.62,48.62,6
20170201|2016-09-09 11:30,9,48.68,48.68,48.65,48.65,10
20170201|2016-09-09 12:00,9,48.56,48.56,48.53,48.53,5
20170201|2016-09-09 12:30,9,48.46,48.46,48.33,48.33,5
20170201|2016-09-09 13:00,9,48.43,48.43,48.39,48.39,7
20170201|2016-09-09 13:30,9,48.27,48.31,48.24,48.31,10
20170201|2016-09-09 14:00,9,48.23,48.31,48.23,48.31,11
20170201|2016-09-09 15:00,9,48.04,48.04,48,48,4
20170201|2016-09-11 17:30,12,47.5,47.5,47.5,47.5,1
20170201|2016-09-12 01:00,12,47.36,47.36,47.35,47.35,8
20170201|2016-09-12 04:00,12,47.63,47.63,47.63,47.63,1
20170201|2016-09-12 04:30,12,47.46,47.46,47.46,47.46,3
20170201|2016-09-12 06:00,12,47.41,47.41,47.19,47.19,9
20170201|2016-09-12 06:30,12,47.34,47.39,47.34,47.37,3
20170201|2016-09-12 07:00,12,47.31,47.31,47.18,47.18,5
20170201|2016-09-12 07:30,12,47.36,47.36,47.35,47.35,2
20170201|2016-09-12 08:00,12,47.45,47.63,47.44,47.44,34
20170201|2016-09-12 08:30,12,47.28,48.05,47.28,47.97,32
20170201|2016-09-12 09:00,12,48.08,48.16,47.91,48.09,25
20170201|2016-09-12 09:30,12,48.21,48.69,48.21,48.69,30
20170201|2016-09-12 10:00,12,48.72,48.72,48.43,48.7,74
20170201|2016-09-12 10:30,12,48.67,48.67,48.5,48.5,37
20170201|2016-09-12 11:00,12,48.49,48.49,48.14,48.3,21
20170201|2016-09-12 11:30,12,48.42,48.6,48.42,48.52,16
20170201|2016-09-12 12:00,12,48.5,48.77,48.38,48.38,16
20170201|2016-09-12 12:30,12,48.34,48.62,48.32,48.62,10
20170201|2016-09-12 13:00,12,48.66,48.7,48.51,48.6,56
20170201|2016-09-12 14:00,12,48.52,48.52,48.52,48.52,2
20170201|2016-09-12 15:00,12,48.35,48.35,48.35,48.35,1
20170201|2016-09-13 01:30,13,48.2,48.2,48.08,48.08,6
20170201|2016-09-13 02:00,13,47.81,48.02,47.81,48.02,2
20170201|2016-09-13 03:30,13,47.6,47.61,47.6,47.61,2
20170201|2016-09-13 06:00,13,47.57,47.57,47.57,47.57,1
20170201|2016-09-13 07:00,13,47.61,47.61,47.61,47.61,1
20170201|2016-09-13 07:30,13,47.47,47.69,47.47,47.69,6
20170201|2016-09-13 08:00,13,47.94,47.94,47.88,47.88,7
20170201|2016-09-13 08:30,13,47.83,47.93,47.76,47.76,7
20170201|2016-09-13 09:00,13,47.72,47.72,47.38,47.5,40
20170201|2016-09-13 09:30,13,47.36,47.61,47.28,47.61,19
20170201|2016-09-13 10:00,13,47.41,47.44,47.27,47.27,6
20170201|2016-09-13 10:30,13,47.46,47.46,47.46,47.46,1
20170201|2016-09-13 11:00,13,47.55,47.57,47.47,47.49,48
20170201|2016-09-13 11:30,13,47.48,47.54,47.48,47.51,3
20170201|2016-09-13 12:00,13,47.42,47.8,47.42,47.63,30
20170201|2016-09-13 13:00,13,47.45,47.45,47.44,47.44,6
20170201|2016-09-13 15:00,13,47.38,47.38,47.38,47.38,2
20170201|2016-09-13 15:30,13,47.7,47.82,47.41,47.82,10
20170201|2016-09-14 04:30,14,47.48,47.52,47.48,47.52,2
20170201|2016-09-14 05:00,14,47.51,47.58,47.51,47.58,7
20170201|2016-09-14 06:00,14,47.51,47.57,47.51,47.56,3
20170201|2016-09-14 06:30,14,47.3,47.3,47.3,47.3,1
20170201|2016-09-14 07:00,14,47.18,47.18,46.96,47.04,16
20170201|2016-09-14 07:30,14,46.95,46.95,46.95,46.95,1
20170201|2016-09-14 08:00,14,46.88,46.88,46.82,46.82,13
20170201|2016-09-14 08:30,14,46.79,46.88,46.57,46.73,70
20170201|2016-09-14 09:00,14,46.74,47.03,46.71,47.03,10
20170201|2016-09-14 09:30,14,46.9,47.62,46.26,46.4,138
20170201|2016-09-14 10:00,14,46.52,46.74,46.27,46.57,45
20170201|2016-09-14 10:30,14,46.48,46.52,46.39,46.42,15
20170201|2016-09-14 11:00,14,46.57,46.59,46.33,46.37,58
20170201|2016-09-14 11:30,14,46.36,46.36,46.32,46.35,27
20170201|2016-09-14 12:00,14,46.44,46.44,46.44,46.44,6
20170201|2016-09-14 13:00,14,46.36,46.36,45.96,46.14,31
20170201|2016-09-14 13:30,14,46.1,46.1,46.1,46.1,1
20170201|2016-09-14 14:00,14,46.1,46.1,46.1,46.1,25
20170201|2016-09-15 02:00,15,46.14,46.14,46.14,46.14,4
20170201|2016-09-15 06:00,15,46.5,46.5,46.5,46.5,3
20170201|2016-09-15 07:30,15,46.42,46.49,46.34,46.34,10
20170201|2016-09-15 08:00,15,46.27,46.36,46.27,46.36,2
20170201|2016-09-15 08:30,15,46.3,46.68,46.06,46.06,115
20170201|2016-09-15 09:00,15,46.09,46.29,46.04,46.11,26
20170201|2016-09-15 09:30,15,46.1,46.43,46.1,46.43,55
20170201|2016-09-15 10:00,15,46.53,46.61,46.49,46.61,20
20170201|2016-09-15 10:30,15,46.63,46.71,46.63,46.71,4
20170201|2016-09-15 11:00,15,46.8,46.97,46.77,46.88,20
20170201|2016-09-15 11:30,15,46.85,46.85,46.81,46.81,3
20170201|2016-09-15 12:00,15,46.7,46.7,46.7,46.7,1
20170201|2016-09-15 12:30,15,46.67,46.78,46.63,46.78,15
20170201|2016-09-15 13:00,15,46.72,46.72,46.54,46.54,35
20170201|2016-09-15 13:30,15,46.49,46.53,46.48,46.53,8
20170201|2016-09-15 14:30,15,46.48,46.48,46.48,46.48,1
20170201|2016-09-15 23:00,16,46.26,46.26,46.19,46.19,3
20170201|2016-09-15 23:30,16,46.21,46.21,46.21,46.21,1
20170201|2016-09-16 00:00,16,46.22,46.22,46.2,46.2,2
20170201|2016-09-16 00:30,16,46.21,46.22,46.21,46.22,2
20170201|2016-09-16 02:00,16,46.1,46.1,46.1,46.1,1
20170201|2016-09-16 04:30,16,46.01,46.01,46.01,46.01,2
20170201|2016-09-16 05:00,16,45.94,45.94,45.94,45.94,2
20170201|2016-09-16 06:00,16,45.88,45.88,45.88,45.88,4
20170201|2016-09-16 06:30,16,45.77,45.77,45.77,45.77,1
20170201|2016-09-16 07:00,16,45.73,45.73,45.72,45.72,10
20170201|2016-09-16 07:30,16,45.78,45.8,45.61,45.75,22
20170201|2016-09-16 08:00,16,45.61,45.62,45.44,45.51,64
20170201|2016-09-16 08:30,16,45.63,45.75,45.59,45.73,71
20170201|2016-09-16 09:00,16,45.64,45.73,45.55,45.73,19
20170201|2016-09-16 09:30,16,45.81,46.17,45.75,46.08,37
20170201|2016-09-16 10:00,16,45.96,46.06,45.96,46,8
20170201|2016-09-16 10:30,16,45.92,46.01,45.86,45.88,7
20170201|2016-09-16 11:00,16,45.81,45.82,45.75,45.75,39
20170201|2016-09-16 11:30,16,45.75,45.76,45.67,45.71,14
20170201|2016-09-16 12:00,16,45.68,45.68,45.67,45.67,8
20170201|2016-09-16 13:00,16,45.62,45.76,45.6,45.72,27
20170201|2016-09-16 13:30,16,45.73,45.83,45.72,45.83,12
20170201|2016-09-16 14:30,16,45.89,45.89,45.87,45.87,4
20170201|2016-09-18 17:00,19,46.18,46.18,46.18,46.18,6
20170201|2016-09-18 18:30,19,46.24,46.24,46.24,46.24,1
20170201|2016-09-19 01:30,19,46.45,46.45,46.45,46.45,4
20170201|2016-09-19 07:00,19,46.19,46.19,46.19,46.19,2
20170201|2016-09-19 07:30,19,46.25,46.25,46.25,46.25,1
20170201|2016-09-19 08:00,19,46.01,46.01,45.87,45.89,10
20170201|2016-09-19 08:30,19,46.09,46.32,46.09,46.3,10
20170201|2016-09-19 09:00,19,46.22,46.72,46.14,46.55,41
20170201|2016-09-19 09:30,19,46.61,46.63,46.5,46.5,20
20170201|2016-09-19 10:00,19,46.52,46.71,46.5,46.71,48
20170201|2016-09-19 10:30,19,46.54,46.58,46.48,46.48,15
20170201|2016-09-19 11:00,19,46.5,46.52,46.32,46.32,10
20170201|2016-09-19 11:30,19,46.17,46.17,46.06,46.15,7
20170201|2016-09-19 12:00,19,46.13,46.15,45.98,45.98,12
20170201|2016-09-19 12:30,19,45.93,46.08,45.93,46.08,11
20170201|2016-09-19 13:00,19,46.05,46.05,45.87,45.91,16
20170201|2016-09-19 13:30,19,45.96,46.06,45.96,46.06,7
20170201|2016-09-19 14:00,19,45.93,45.93,45.93,45.93,1
20170201|2016-09-19 14:30,19,45.87,45.87,45.81,45.81,2
20170201|2016-09-19 19:30,20,45.67,45.67,45.64,45.64,2
20170201|2016-09-20 02:30,20,45.54,45.6,45.54,45.6,3
20170201|2016-09-20 03:00,20,45.59,45.59,45.59,45.59,1
20170201|2016-09-20 04:30,20,45.78,45.78,45.78,45.78,1
20170201|2016-09-20 06:00,20,45.44,45.44,45.44,45.44,1
20170201|2016-09-20 07:30,20,45.41,45.49,45.33,45.49,43
20170201|2016-09-20 08:00,20,45.41,45.41,45.18,45.25,20
20170201|2016-09-20 08:30,20,45.3,45.64,45.13,45.62,140
20170201|2016-09-20 09:00,20,45.69,45.69,45.58,45.58,18
20170201|2016-09-20 09:30,20,45.55,45.88,45.44,45.83,19
20170201|2016-09-20 10:00,20,45.81,46.29,45.81,46.26,55
20170201|2016-09-20 10:30,20,46.28,46.28,46.01,46.01,27
20170201|2016-09-20 11:00,20,45.89,45.93,45.89,45.93,3
20170201|2016-09-20 11:30,20,45.75,45.75,45.7,45.72,17
20170201|2016-09-20 12:00,20,45.6,45.82,45.53,45.82,22
20170201|2016-09-20 12:30,20,45.83,45.83,45.75,45.75,3
20170201|2016-09-20 13:00,20,45.74,46.01,45.55,46.01,39
20170201|2016-09-20 13:30,20,46.13,46.14,46.08,46.08,21
20170201|2016-09-20 14:00,20,46.09,46.09,46.09,46.09,8
20170201|2016-09-20 14:30,20,46.05,46.06,46.05,46.05,12
20170201|2016-09-20 15:00,20,46.03,46.03,45.99,45.99,5
20170201|2016-09-20 15:30,20,45.94,46.4,45.94,46.34,43
20170201|2016-09-20 16:00,20,46.28,46.28,46.27,46.27,7
20170201|2016-09-21 01:00,21,46.74,46.76,46.74,46.76,2
20170201|2016-09-21 04:30,21,46.86,46.86,46.86,46.86,2
20170201|2016-09-21 05:00,21,46.81,46.83,46.81,46.83,2
20170201|2016-09-21 06:30,21,46.75,46.79,46.72,46.79,47
20170201|2016-09-21 07:00,21,46.8,46.8,46.69,46.69,2
20170201|2016-09-21 08:00,21,46.54,46.67,46.54,46.63,13
20170201|2016-09-21 08:30,21,46.76,46.76,46.54,46.54,22
20170201|2016-09-21 09:00,21,46.6,46.94,46.6,46.94,113
20170201|2016-09-21 09:30,21,46.99,47.22,46.57,46.83,236
20170201|2016-09-21 10:00,21,46.96,46.98,46.83,46.95,9
20170201|2016-09-21 10:30,21,47.1,47.1,46.96,46.96,10
20170201|2016-09-21 11:00,21,46.98,46.98,46.86,46.9,18
20170201|2016-09-21 11:30,21,46.86,46.99,46.86,46.99,6
20170201|2016-09-21 12:30,21,47.06,47.06,46.97,46.97,5
20170201|2016-09-21 13:00,21,46.91,47.25,46.91,47.04,71
20170201|2016-09-21 13:30,21,47,47.11,47,47.06,12
20170201|2016-09-22 00:00,22,47.48,47.48,47.48,47.48,1
20170201|2016-09-22 00:30,22,47.46,47.46,47.46,47.46,2
20170201|2016-09-22 01:00,22,47.44,47.44,47.44,47.44,2
20170201|2016-09-22 01:30,22,47.42,47.42,47.42,47.42,1
20170201|2016-09-22 02:00,22,47.46,47.46,47.46,47.46,5
20170201|2016-09-22 03:30,22,47.48,47.48,47.48,47.48,1
20170201|2016-09-22 04:30,22,47.44,47.44,47.44,47.44,1
20170201|2016-09-22 06:00,22,47.47,47.47,47.46,47.47,15
20170201|2016-09-22 06:30,22,47.52,47.66,47.52,47.66,22
20170201|2016-09-22 07:00,22,47.76,47.92,47.76,47.92,9
20170201|2016-09-22 07:30,22,47.96,47.96,47.81,47.83,44
20170201|2016-09-22 08:00,22,47.96,48.03,47.85,47.95,36
20170201|2016-09-22 08:30,22,48.01,48.11,47.97,48.06,65
20170201|2016-09-22 09:00,22,48.05,48.12,47.78,47.78,79
20170201|2016-09-22 09:30,22,47.86,47.98,47.84,47.84,21
20170201|2016-09-22 10:00,22,47.94,48.11,47.94,48.11,21
20170201|2016-09-22 10:30,22,48.11,48.11,47.93,47.93,76
20170201|2016-09-22 11:00,22,48.1,48.1,48,48,9
20170201|2016-09-22 11:30,22,48.1,48.1,47.92,47.92,4
20170201|2016-09-22 12:00,22,47.96,47.96,47.96,47.96,1
20170201|2016-09-22 12:30,22,47.95,47.99,47.88,47.99,10
20170201|2016-09-22 13:00,22,47.92,47.93,47.75,47.75,14
20170201|2016-09-22 13:30,22,48.02,48.06,48.02,48.06,8
20170201|2016-09-23 02:00,23,47.64,47.64,47.64,47.64,1
20170201|2016-09-23 02:30,23,47.59,47.59,47.59,47.59,1
20170201|2016-09-23 03:30,23,47.35,47.41,47.28,47.28,5
20170201|2016-09-23 04:00,23,47.35,47.35,47.35,47.35,1
20170201|2016-09-23 04:30,23,47.41,48.06,47.41,48.06,21
20170201|2016-09-23 05:00,23,47.99,48.26,47.99,48.26,4
20170201|2016-09-23 06:00,23,47.98,48.13,47.88,47.88,12
20170201|2016-09-23 06:30,23,47.86,47.87,47.75,47.85,10
20170201|2016-09-23 07:00,23,48,48.08,48,48.08,2
20170201|2016-09-23 07:30,23,47.97,47.97,47.97,47.97,2
20170201|2016-09-23 08:00,23,47.93,47.93,47.65,47.68,11
20170201|2016-09-23 08:30,23,47.84,48,47.84,47.95,16
20170201|2016-09-23 09:00,23,48.09,48.09,47.83,47.9,14
20170201|2016-09-23 09:30,23,47.92,47.92,47.85,47.86,22
20170201|2016-09-23 10:00,23,47.97,48,47.73,47.73,17
20170201|2016-09-23 10:30,23,47.65,47.65,46.74,46.75,64
20170201|2016-09-23 11:00,23,46.85,46.85,46.58,46.65,114
20170201|2016-09-23 11:30,23,46.63,46.63,46.32,46.42,54
20170201|2016-09-23 12:00,23,46.22,46.37,46.14,46.35,9
20170201|2016-09-23 12:30,23,46.41,46.41,46.13,46.13,6
20170201|2016-09-23 13:00,23,46.33,46.34,46.05,46.25,33
20170201|2016-09-23 13:30,23,46.33,46.51,46.33,46.51,6
20170201|2016-09-23 14:00,23,46.53,46.56,46.53,46.56,5
20170201|2016-09-23 14:30,23,46.56,46.56,46.56,46.56,7
20170201|2016-09-25 23:30,26,46.51,46.51,46.51,46.51,2
20170201|2016-09-26 02:00,26,46.49,46.49,46.49,46.49,1
20170201|2016-09-26 02:30,26,46.24,46.24,46.24,46.24,1
20170201|2016-09-26 03:00,26,46.2,46.2,46.2,46.2,4
20170201|2016-09-26 03:30,26,46.25,46.25,46.25,46.25,1
20170201|2016-09-26 04:00,26,46.36,46.36,46.36,46.36,2
20170201|2016-09-26 05:00,26,46.91,46.91,46.85,46.85,22
20170201|2016-09-26 06:00,26,46.71,46.71,46.69,46.69,2
20170201|2016-09-26 06:30,26,46.69,46.69,46.69,46.69,1
20170201|2016-09-26 07:00,26,46.74,46.75,46.74,46.75,2
20170201|2016-09-26 07:30,26,46.79,47.11,46.79,47.08,16
20170201|2016-09-26 08:00,26,47.16,47.18,46.96,47.15,20
20170201|2016-09-26 08:30,26,47.1,47.21,47,47.08,35
20170201|2016-09-26 09:00,26,47.15,47.65,47.15,47.54,74
20170201|2016-09-26 09:30,26,47.67,47.85,47.56,47.77,71
20170201|2016-09-26 10:00,26,47.85,47.9,47.68,47.68,46
20170201|2016-09-26 10:30,26,47.6,47.71,47.6,47.71,60
20170201|2016-09-26 11:00,26,47.64,47.7,47.54,47.65,45
20170201|2016-09-26 11:30,26,47.68,47.73,47.63,47.73,44
20170201|2016-09-26 12:00,26,47.73,47.81,47.73,47.81,25
20170201|2016-09-26 12:30,26,47.84,47.86,47.84,47.86,3
20170201|2016-09-26 13:00,26,47.77,47.85,47.52,47.57,22
20170201|2016-09-26 13:30,26,47.58,47.58,47.4,47.4,32
20170201|2016-09-26 15:30,26,47.33,47.33,47.33,47.33,1
20170201|2016-09-26 16:00,26,47.3,47.3,47.3,47.3,1
20170201|2016-09-27 00:30,27,47.51,47.51,47.51,47.51,6
20170201|2016-09-27 02:00,27,47.39,47.39,47.39,47.39,1
20170201|2016-09-27 03:00,27,47.23,47.25,47.23,47.25,2
20170201|2016-09-27 03:30,27,47.15,47.15,46.9,46.96,11
20170201|2016-09-27 04:00,27,46.81,46.81,46.81,46.81,2
20170201|2016-09-27 05:00,27,47.02,47.02,47.02,47.02,1
20170201|2016-09-27 06:00,27,46.77,46.77,46.72,46.72,4
20170201|2016-09-27 06:30,27,46.64,46.75,46.64,46.75,5
20170201|2016-09-27 07:00,27,46.73,46.79,46.53,46.56,6
20170201|2016-09-27 07:30,27,46.41,46.48,46.41,46.45,7
20170201|2016-09-27 08:00,27,46.51,46.51,46.28,46.33,34
20170201|2016-09-27 08:30,27,46.3,46.57,46.29,46.56,88
20170201|2016-09-27 09:00,27,46.62,46.62,46.32,46.34,31
20170201|2016-09-27 09:30,27,46.31,46.42,45.98,46.02,54
20170201|2016-09-27 10:00,27,46.04,46.16,45.95,46.07,16
20170201|2016-09-27 10:30,27,46.06,46.2,46.06,46.1,5
20170201|2016-09-27 11:00,27,46.04,46.13,46.04,46.07,51
20170201|2016-09-27 11:30,27,46.09,46.59,46.03,46.52,40
20170201|2016-09-27 12:00,27,46.46,46.8,46.46,46.56,67
20170201|2016-09-27 12:30,27,46.57,46.57,46.09,46.29,44
20170201|2016-09-27 13:00,27,46.13,46.42,46.03,46.33,62
20170201|2016-09-27 14:30,27,46.19,46.19,46.19,46.19,1
20170201|2016-09-27 15:00,27,46.25,46.31,46.25,46.31,3
20170201|2016-09-27 15:30,27,46.37,46.62,46.37,46.61,9
20170201|2016-09-27 22:00,28,46.34,46.35,46.34,46.35,4
20170201|2016-09-27 23:30,28,46.49,46.49,46.49,46.49,1
20170201|2016-09-28 01:30,28,46.52,46.52,46.52,46.52,2
20170201|2016-09-28 03:00,28,46.56,46.56,46.56,46.56,1
20170201|2016-09-28 03:30,28,46.6,46.61,46.6,46.61,2
20170201|2016-09-28 04:00,28,46.58,46.58,46.58,46.58,1
20170201|2016-09-28 04:30,28,46.61,46.61,46.61,46.61,1
20170201|2016-09-28 05:30,28,46.6,46.83,46.6,46.83,3
20170201|2016-09-28 06:00,28,47.22,47.22,47.06,47.06,5
20170201|2016-09-28 06:30,28,47.07,47.07,46.79,46.89,17
20170201|2016-09-28 07:00,28,46.87,46.94,46.87,46.94,4
20170201|2016-09-28 07:30,28,46.97,46.97,46.55,46.78,17
20170201|2016-09-28 08:00,28,46.85,47.06,46.8,46.87,19
20170201|2016-09-28 08:30,28,47.09,47.11,47.05,47.11,9
20170201|2016-09-28 09:00,28,47.12,47.25,47.03,47.19,16
20170201|2016-09-28 09:30,28,47.21,47.45,46.25,46.37,124
20170201|2016-09-28 10:00,28,46.25,46.51,46.15,46.49,67
20170201|2016-09-28 10:30,28,46.51,47,46.5,46.96,58
20170201|2016-09-28 11:00,28,46.95,47.66,46.95,47.29,132
20170201|2016-09-28 11:30,28,47.4,47.45,47.24,47.39,14
20170201|2016-09-28 12:00,28,47.37,47.6,47.27,47.56,45
20170201|2016-09-28 12:30,28,47.69,47.75,47.59,47.73,71
20170201|2016-09-28 13:00,28,47.71,48.85,47.6,48.73,236
20170201|2016-09-28 13:30,28,48.79,49.02,48.53,48.61,29
20170201|2016-09-28 14:00,28,48.53,48.53,48.39,48.39,4
20170201|2016-09-28 14:30,28,48.37,48.38,48.33,48.38,9
20170201|2016-09-28 15:30,28,48.53,48.74,48.53,48.74,14
20170201|2016-09-28 16:00,28,48.73,48.73,48.73,48.73,1
20170201|2016-09-29 01:00,29,48.69,48.69,48.69,48.69,1
20170201|2016-09-29 01:30,29,48.65,48.65,48.65,48.65,2
20170201|2016-09-29 02:00,29,48.55,48.55,48.55,48.55,2
20170201|2016-09-29 02:30,29,48.56,48.56,48.56,48.56,2
20170201|2016-09-29 03:00,29,48.58,48.58,48.51,48.51,2
20170201|2016-09-29 03:30,29,48.33,48.33,48.29,48.29,2
20170201|2016-09-29 04:00,29,48.39,48.4,48.39,48.4,3
20170201|2016-09-29 04:30,29,48.57,48.57,48.48,48.48,2
20170201|2016-09-29 05:00,29,48.48,48.48,48.46,48.46,3
20170201|2016-09-29 05:30,29,48.37,48.37,48.37,48.37,1
20170201|2016-09-29 06:00,29,48.51,48.53,48.51,48.53,2
20170201|2016-09-29 07:00,29,48.58,48.64,48.48,48.63,25
20170201|2016-09-29 07:30,29,48.66,48.77,48.6,48.62,24
20170201|2016-09-29 08:00,29,48.74,48.95,48.57,48.95,16
20170201|2016-09-29 08:30,29,48.96,49.04,48.76,48.87,105
20170201|2016-09-29 09:00,29,48.93,49.01,48.71,48.91,151
20170201|2016-09-29 09:30,29,48.86,48.89,48.8,48.86,4
20170201|2016-09-29 10:00,29,49.02,49.53,49.01,49.47,169
20170201|2016-09-29 10:30,29,49.49,49.66,49.45,49.64,64
20170201|2016-09-29 11:00,29,49.69,49.99,49.69,49.93,228
20170201|2016-09-29 11:30,29,49.96,49.98,49.57,49.68,184
20170201|2016-09-29 12:00,29,49.6,49.6,49.37,49.51,14
20170201|2016-09-29 12:30,29,49.56,49.56,49.37,49.39,5
20170201|2016-09-29 13:00,29,49.39,49.54,49.26,49.54,38
20170201|2016-09-29 13:30,29,49.33,49.33,49.3,49.31,7
20170201|2016-09-29 14:30,29,49.31,49.31,49.31,49.31,5
20170201|2016-09-30 01:30,30,48.94,48.94,48.92,48.92,2
20170201|2016-09-30 02:00,30,48.94,48.99,48.94,48.96,4
20170201|2016-09-30 02:30,30,48.87,48.87,48.86,48.86,2
20170201|2016-09-30 03:00,30,48.78,48.78,48.78,48.78,1
20170201|2016-09-30 03:30,30,48.92,48.92,48.92,48.92,6
20170201|2016-09-30 04:00,30,48.91,48.91,48.88,48.88,2
20170201|2016-09-30 04:30,30,48.91,48.91,48.91,48.91,4
20170201|2016-09-30 05:00,30,48.79,48.89,48.79,48.89,5
20170201|2016-09-30 06:00,30,49.21,49.39,49.13,49.34,14
20170201|2016-09-30 06:30,30,49.32,49.4,49.3,49.32,6
20170201|2016-09-30 07:00,30,49.29,49.41,49.29,49.39,6
20170201|2016-09-30 07:30,30,49.46,49.59,49.46,49.59,102
20170201|2016-09-30 08:00,30,49.67,49.89,49.59,49.88,29
20170201|2016-09-30 08:30,30,49.89,49.89,49.45,49.45,62
20170201|2016-09-30 09:00,30,49.61,49.78,49.53,49.57,42
20170201|2016-09-30 09:30,30,49.75,49.87,49.72,49.73,43
20170201|2016-09-30 10:00,30,49.82,49.93,49.54,49.62,143
20170201|2016-09-30 10:30,30,49.6,49.68,49.6,49.67,8
20170201|2016-09-30 11:00,30,49.69,49.79,49.68,49.73,33
20170201|2016-09-30 11:30,30,49.74,49.83,49.74,49.75,7
20170201|2016-09-30 12:00,30,49.73,49.76,49.72,49.74,10
20170201|2016-09-30 12:30,30,49.65,49.74,49.65,49.74,4
20170201|2016-09-30 13:00,30,49.79,49.98,49.79,49.95,98
20170201|2016-09-30 13:30,30,49.73,49.76,49.71,49.76,25
20170201|2016-09-30 14:30,30,49.76,49.76,49.63,49.63,9
20170201|2016-09-30 15:30,30,49.72,49.72,49.72,49.72,1
20170201|2016-10-03 01:00,3,49.68,49.69,49.68,49.69,4
20170201|2016-10-03 01:30,3,49.69,49.84,49.69,49.84,20
20170201|2016-10-03 02:00,3,49.76,49.76,49.76,49.76,1
20170201|2016-10-03 02:30,3,49.83,49.83,49.83,49.83,2
20170201|2016-10-03 03:00,3,49.89,50.51,49.89,50.42,34
20170201|2016-10-03 04:00,3,50.28,50.36,50.28,50.36,2
20170201|2016-10-03 06:00,3,50.32,50.32,50.15,50.15,16
20170201|2016-10-03 06:30,3,50.13,50.4,50.13,50.4,15
20170201|2016-10-03 07:00,3,50.26,50.28,50.26,50.28,2
20170201|2016-10-03 08:00,3,50.27,50.27,49.85,50.1,33
20170201|2016-10-03 08:30,3,50.03,50.03,49.83,49.89,47
20170201|2016-10-03 09:00,3,49.93,49.99,49.61,49.7,16
20170201|2016-10-03 09:30,3,49.77,49.99,49.77,49.98,71
20170201|2016-10-03 10:00,3,49.93,49.93,49.82,49.93,22
20170201|2016-10-03 10:30,3,50,50.24,50,50.22,16
20170201|2016-10-03 11:00,3,50.27,50.35,50.19,50.25,87
20170201|2016-10-03 11:30,3,50.24,50.37,50.23,50.36,101
20170201|2016-10-03 12:00,3,50.42,50.42,50.32,50.33,54
20170201|2016-10-03 12:30,3,50.4,50.5,50.4,50.48,13
20170201|2016-10-03 13:00,3,50.49,50.71,50.48,50.56,220
20170201|2016-10-03 13:30,3,50.47,50.47,50.39,50.4,6
20170201|2016-10-03 14:30,3,50.4,50.4,50.38,50.38,28
20170201|2016-10-03 15:00,3,50.39,50.39,50.39,50.39,1
20170201|2016-10-03 20:00,4,50.15,50.15,50.15,50.15,1
20170201|2016-10-04 01:30,4,50.17,50.17,50.17,50.17,7
20170201|2016-10-04 02:00,4,50.2,50.2,50.2,50.2,2
20170201|2016-10-04 02:30,4,50.1,50.1,50.06,50.06,8
20170201|2016-10-04 04:30,4,50.1,50.11,50.1,50.11,2
20170201|2016-10-04 05:00,4,50.2,50.2,50.2,50.2,1
20170201|2016-10-04 06:00,4,50.18,50.18,50.12,50.13,6
20170201|2016-10-04 06:30,4,50.11,50.11,50.11,50.11,1
20170201|2016-10-04 07:00,4,50.32,50.42,50.32,50.42,3
20170201|2016-10-04 08:00,4,50.54,50.86,50.54,50.81,33
20170201|2016-10-04 08:30,4,50.75,50.85,50.68,50.69,88
20170201|2016-10-04 09:00,4,50.64,50.65,50.24,50.49,113
20170201|2016-10-04 09:30,4,50.63,50.8,50.6,50.8,77
20170201|2016-10-04 10:00,4,50.69,50.79,50.63,50.73,39
20170201|2016-10-04 10:30,4,50.66,50.79,50.61,50.76,16
20170201|2016-10-04 11:00,4,50.67,50.77,50.67,50.75,22
20170201|2016-10-04 11:30,4,50.81,50.81,50.64,50.64,27
20170201|2016-10-04 12:00,4,50.66,50.68,50.53,50.53,4
20170201|2016-10-04 12:30,4,50.7,50.77,50.7,50.77,6
20170201|2016-10-04 13:00,4,50.65,50.69,50.45,50.5,37
20170201|2016-10-04 13:30,4,50.43,50.43,50.38,50.38,56
20170201|2016-10-04 14:30,4,50.43,50.43,50.43,50.43,4
20170201|2016-10-04 15:30,4,50.48,50.95,50.48,50.94,30
20170201|2016-10-04 16:30,4,51.06,51.08,51.06,51.08,5
20170201|2016-10-04 19:00,5,50.91,50.91,50.91,50.91,2
20170201|2016-10-04 19:30,5,50.87,50.87,50.87,50.87,3
20170201|2016-10-04 21:30,5,50.94,50.94,50.94,50.94,2
20170201|2016-10-05 01:00,5,50.91,50.91,50.91,50.91,1
20170201|2016-10-05 01:30,5,50.97,51.05,50.97,50.98,7
20170201|2016-10-05 02:00,5,50.96,51.06,50.94,51.04,4
20170201|2016-10-05 02:30,5,51.13,51.16,51.13,51.16,4
20170201|2016-10-05 03:00,5,51.12,51.21,51.12,51.21,3
20170201|2016-10-05 03:30,5,51.14,51.14,51.11,51.11,2
20170201|2016-10-05 04:00,5,51.2,51.27,51.2,51.27,3
20170201|2016-10-05 04:30,5,51.23,51.23,51.23,51.23,1
20170201|2016-10-05 05:30,5,51.31,51.31,51.25,51.25,7
20170201|2016-10-05 06:30,5,51.18,51.18,51.18,51.18,2
20170201|2016-10-05 07:30,5,51.35,51.37,51.31,51.31,12
20170201|2016-10-05 08:00,5,51.44,51.45,51.39,51.39,8
20170201|2016-10-05 08:30,5,51.35,51.35,51.25,51.27,40
20170201|2016-10-05 09:00,5,51.27,51.41,51.23,51.41,29
20170201|2016-10-05 09:30,5,51.38,51.6,50.98,51.6,231
20170201|2016-10-05 10:00,5,51.51,51.61,51.38,51.45,35
20170201|2016-10-05 10:30,5,51.41,51.46,51.36,51.36,25
20170201|2016-10-05 11:00,5,51.54,51.55,51.45,51.5,53
20170201|2016-10-05 11:30,5,51.51,51.52,51.42,51.42,38
20170201|2016-10-05 12:00,5,51.38,51.38,51.36,51.36,3
20170201|2016-10-05 12:30,5,51.42,51.42,51.42,51.42,3
20170201|2016-10-05 13:00,5,51.48,51.61,51.42,51.57,44
20170201|2016-10-05 13:30,5,51.41,51.47,51.37,51.45,22
20170201|2016-10-05 14:00,5,51.43,51.43,51.43,51.43,2
20170201|2016-10-05 15:00,5,51.4,51.43,51.4,51.43,3
20170201|2016-10-05 15:30,5,51.42,51.42,51.42,51.42,1
20170201|2016-10-05 20:30,6,51.23,51.23,51.23,51.23,2
20170201|2016-10-05 21:30,6,51.13,51.13,51.13,51.13,1
20170201|2016-10-06 02:30,6,51.05,51.05,51.05,51.05,2
20170201|2016-10-06 03:00,6,51.18,51.18,51.17,51.17,2
20170201|2016-10-06 03:30,6,51.16,51.22,51.16,51.22,2
20170201|2016-10-06 04:00,6,51.49,51.49,51.38,51.38,20
20170201|2016-10-06 04:30,6,51.44,51.44,51.44,51.44,1
20170201|2016-10-06 05:30,6,51.56,51.56,51.42,51.42,3
20170201|2016-10-06 06:00,6,51.47,51.47,51.4,51.4,6
20170201|2016-10-06 06:30,6,51.51,51.51,51.5,51.5,2
20170201|2016-10-06 07:00,6,51.51,51.8,51.51,51.77,26
20170201|2016-10-06 07:30,6,51.85,51.9,51.82,51.84,844
20170201|2016-10-06 08:00,6,51.83,51.97,51.77,51.97,458
20170201|2016-10-06 08:30,6,51.96,52.14,51.93,52.04,175
20170201|2016-10-06 09:00,6,52.05,52.06,51.73,51.8,637
20170201|2016-10-06 09:30,6,51.7,51.95,51.59,51.95,190
20170201|2016-10-06 10:00,6,51.93,52.04,51.93,51.97,21
20170201|2016-10-06 10:30,6,51.96,51.97,51.96,51.97,3
20170201|2016-10-06 11:00,6,51.97,51.97,51.97,51.97,1
20170201|2016-10-06 11:30,6,51.97,52.01,51.97,52.01,5
20170201|2016-10-06 12:00,6,52.04,52.07,52.02,52.06,13
20170201|2016-10-06 12:30,6,52.12,52.16,52.1,52.14,15
20170201|2016-10-06 13:00,6,52.17,52.2,52.05,52.09,31
20170201|2016-10-06 13:30,6,52.1,52.15,52.1,52.14,6
20170201|2016-10-06 14:00,6,52.12,52.12,52.12,52.12,11
20170201|2016-10-06 14:30,6,52.13,52.13,52.11,52.11,2
20170201|2016-10-06 15:00,6,52.13,52.18,52.13,52.18,2
20170201|2016-10-06 20:30,7,52.07,52.07,52.06,52.06,2
20170201|2016-10-06 21:30,7,52.04,52.04,52.04,52.04,1
20170201|2016-10-07 02:00,7,52.28,52.35,52.26,52.32,7
20170201|2016-10-07 02:30,7,52.32,52.32,52.31,52.31,3
20170201|2016-10-07 03:00,7,52.28,52.29,52.28,52.29,2
20170201|2016-10-07 03:30,7,52.26,52.26,52.25,52.25,2
20170201|2016-10-07 04:00,7,52.22,52.28,52.22,52.27,4
20170201|2016-10-07 04:30,7,52.02,52.02,51.77,51.78,9
20170201|2016-10-07 05:00,7,51.72,51.87,51.61,51.86,12
20170201|2016-10-07 05:30,7,51.82,51.89,51.82,51.89,3
20170201|2016-10-07 06:00,7,51.86,52.19,51.86,52.17,14
20170201|2016-10-07 06:30,7,52.07,52.07,51.88,51.88,13
20170201|2016-10-07 07:00,7,51.98,52,51.92,51.92,16
20170201|2016-10-07 07:30,7,52.14,52.14,51.81,52.13,36
20170201|2016-10-07 08:00,7,52.14,52.19,52.05,52.05,39
20170201|2016-10-07 08:30,7,51.99,52.02,51.82,51.94,59
20170201|2016-10-07 09:00,7,51.95,51.99,51.86,51.9,19
20170201|2016-10-07 09:30,7,52.1,52.1,51.98,51.98,15
20170201|2016-10-07 10:00,7,52.04,52.04,51.98,51.99,16
20170201|2016-10-07 10:30,7,51.93,51.93,51.45,51.46,138
20170201|2016-10-07 11:00,7,51.32,51.32,51.14,51.27,128
20170201|2016-10-07 11:30,7,51.4,51.44,51.4,51.4,7
20170201|2016-10-07 12:00,7,51.44,51.47,51.44,51.47,8
20170201|2016-10-07 12:30,7,51.49,51.57,51.47,51.47,55
20170201|2016-10-07 13:00,7,51.48,51.66,51.43,51.5,77
20170201|2016-10-07 13:30,7,51.44,51.5,51.44,51.47,10
20170201|2016-10-07 14:30,7,51.38,51.4,51.34,51.34,4
20170201|2016-10-07 15:30,7,51.27,51.28,51.27,51.28,3
20170201|2016-10-09 18:00,10,51.01,51.01,50.91,50.97,3
20170201|2016-10-09 19:00,10,50.99,50.99,50.99,50.99,1
20170201|2016-10-09 20:30,10,50.92,50.92,50.92,50.92,1
20170201|2016-10-09 21:00,10,50.99,50.99,50.99,50.99,1
20170201|2016-10-09 21:30,10,50.99,50.99,50.99,50.99,1
20170201|2016-10-09 23:30,10,51.04,51.04,51.03,51.03,2
20170201|2016-10-10 00:30,10,51.05,51.05,51.05,51.05,1
20170201|2016-10-10 02:00,10,51.12,51.12,51.12,51.12,5
20170201|2016-10-10 02:30,10,51.35,51.39,51.31,51.31,10
20170201|2016-10-10 03:30,10,51.17,51.17,51.17,51.17,2
20170201|2016-10-10 04:30,10,51.36,51.36,51.36,51.36,1
20170201|2016-10-10 05:30,10,51.56,51.86,51.56,51.84,21
20170201|2016-10-10 06:00,10,51.84,51.99,51.84,51.84,11
20170201|2016-10-10 06:30,10,51.89,51.89,51.86,51.86,4
20170201|2016-10-10 07:00,10,52,52.14,52,52.13,59
20170201|2016-10-10 07:30,10,52.05,52.19,52.05,52.14,22
20170201|2016-10-10 08:00,10,52.19,52.21,52.17,52.21,7
20170201|2016-10-10 08:30,10,52.33,52.98,52.33,52.82,170
20170201|2016-10-10 09:00,10,53.04,53.21,53.03,53.05,44
20170201|2016-10-10 09:30,10,53.16,53.21,52.86,52.87,55
20170201|2016-10-10 10:00,10,52.86,52.94,52.86,52.94,29
20170201|2016-10-10 10:30,10,52.96,53.03,52.73,52.9,51
20170201|2016-10-10 11:00,10,52.96,52.96,52.68,52.74,32
20170201|2016-10-10 11:30,10,52.78,52.78,52.69,52.69,5
20170201|2016-10-10 12:00,10,52.89,52.89,52.89,52.89,18
20170201|2016-10-10 12:30,10,52.97,52.97,52.96,52.96,4
20170201|2016-10-10 13:00,10,52.95,52.95,52.88,52.88,14
20170201|2016-10-10 13:30,10,52.74,52.74,52.67,52.67,15
20170201|2016-10-10 14:30,10,52.69,52.69,52.69,52.69,3
20170201|2016-10-10 15:30,10,52.66,52.66,52.66,52.66,1
20170201|2016-10-10 23:30,11,52.74,52.74,52.74,52.74,2
20170201|2016-10-11 01:30,11,52.63,52.63,52.62,52.62,3
20170201|2016-10-11 02:00,11,52.68,52.7,52.68,52.7,3
20170201|2016-10-11 02:30,11,52.77,52.87,52.77,52.87,5
20170201|2016-10-11 03:00,11,52.63,52.63,52.41,52.42,12
20170201|2016-10-11 03:30,11,52.41,52.45,52.35,52.35,5
20170201|2016-10-11 04:00,11,52.44,52.58,52.4,52.58,14
20170201|2016-10-11 04:30,11,52.59,52.7,52.5,52.56,10
20170201|2016-10-11 05:30,11,52.52,52.57,52.4,52.4,12
20170201|2016-10-11 06:00,11,52.21,52.23,52.21,52.23,10
20170201|2016-10-11 07:00,11,52.35,52.47,52.35,52.47,4
20170201|2016-10-11 07:30,11,52.44,52.47,52.41,52.47,7
20170201|2016-10-11 08:00,11,52.7,52.74,52.63,52.7,29
20170201|2016-10-11 08:30,11,52.79,52.93,52.45,52.53,27
20170201|2016-10-11 09:00,11,52.39,52.39,52.39,52.39,1
20170201|2016-10-11 09:30,11,52.52,52.52,52.49,52.49,2
20170201|2016-10-11 10:00,11,52.37,52.53,52.23,52.23,19
20170201|2016-10-11 10:30,11,52.21,52.26,51.88,52.12,94
20170201|2016-10-11 11:00,11,52.05,52.05,52.03,52.05,8
20170201|2016-10-11 11:30,11,52.2,52.2,52.12,52.14,19
20170201|2016-10-11 12:00,11,52.12,52.12,52.07,52.07,3
20170201|2016-10-11 12:30,11,52.02,52.02,52,52,4
20170201|2016-10-11 13:00,11,52.02,52.27,52.01,52.19,43
20170201|2016-10-11 13:30,11,52.11,52.12,52.11,52.12,4
20170201|2016-10-11 14:00,11,52.18,52.19,52.18,52.19,12
20170201|2016-10-11 14:30,11,52.25,52.25,52.25,52.25,3
20170201|2016-10-11 15:00,11,52.26,52.26,52.26,52.26,1
20170201|2016-10-11 21:00,12,52.35,52.35,52.34,52.34,5
20170201|2016-10-12 00:30,12,52.43,52.43,52.39,52.39,4
20170201|2016-10-12 02:00,12,52.5,52.5,52.44,52.46,3
20170201|2016-10-12 02:30,12,52.43,52.43,52.33,52.33,6
20170201|2016-10-12 03:00,12,52.44,52.44,52.44,52.44,1
20170201|2016-10-12 04:00,12,52.47,52.47,52.47,52.47,1
20170201|2016-10-12 05:00,12,52.34,52.34,52.25,52.26,17
20170201|2016-10-12 05:30,12,52.25,52.25,52.11,52.22,53
20170201|2016-10-12 06:00,12,52.15,52.15,52.15,52.15,2
20170201|2016-10-12 06:30,12,52.48,52.53,52.48,52.53,3
20170201|2016-10-12 07:00,12,52.44,52.45,52.44,52.45,6
20170201|2016-10-12 07:30,12,52.27,52.27,52.15,52.17,34
20170201|2016-10-12 08:00,12,52.06,52.06,51.72,51.74,15
20170201|2016-10-12 08:30,12,51.53,51.77,51.41,51.72,51
20170201|2016-10-12 09:00,12,51.85,51.88,51.75,51.82,6
20170201|2016-10-12 09:30,12,51.68,51.7,51.58,51.63,55
20170201|2016-10-12 10:00,12,51.61,51.76,51.46,51.58,73
20170201|2016-10-12 10:30,12,51.56,51.65,51.56,51.63,21
20170201|2016-10-12 11:00,12,51.73,51.73,51.7,51.7,3
20170201|2016-10-12 11:30,12,51.65,51.65,51.65,51.65,11
20170201|2016-10-12 12:00,12,51.64,51.66,51.62,51.66,3
20170201|2016-10-12 12:30,12,51.68,51.68,51.68,51.68,2
20170201|2016-10-12 13:00,12,51.73,51.8,51.66,51.67,41
20170201|2016-10-12 13:30,12,51.62,51.77,51.62,51.74,22
20170201|2016-10-12 14:00,12,51.73,51.73,51.73,51.73,1
20170201|2016-10-12 14:30,12,51.74,51.74,51.7,51.7,7
20170201|2016-10-12 15:00,12,51.65,51.66,51.65,51.65,8
20170201|2016-10-12 15:30,12,51.66,51.7,51.49,51.59,16
20170201|2016-10-12 21:00,13,51.11,51.11,51.11,51.11,1
20170201|2016-10-13 02:00,13,51.19,51.2,51.19,51.2,5
20170201|2016-10-13 02:30,13,51.12,51.29,51.12,51.29,15
20170201|2016-10-13 03:00,13,51.33,51.45,51.33,51.45,5
20170201|2016-10-13 03:30,13,51.38,51.38,51.37,51.37,3
20170201|2016-10-13 04:00,13,51.34,51.34,51.34,51.34,10
20170201|2016-10-13 04:30,13,51.43,51.67,51.42,51.67,8
20170201|2016-10-13 05:00,13,51.64,51.64,51.64,51.64,1
20170201|2016-10-13 05:30,13,51.62,51.65,51.6,51.6,10
20170201|2016-10-13 06:00,13,51.58,51.58,51.51,51.52,16
20170201|2016-10-13 06:30,13,51.58,51.76,51.58,51.76,32
20170201|2016-10-13 07:00,13,51.77,51.77,51.57,51.57,5
20170201|2016-10-13 07:30,13,51.54,51.58,51.49,51.56,9
20170201|2016-10-13 08:00,13,51.65,51.68,51.62,51.64,8
20170201|2016-10-13 08:30,13,51.55,51.62,51.47,51.49,38
20170201|2016-10-13 09:00,13,51.54,51.61,51.4,51.56,28
20170201|2016-10-13 09:30,13,51.5,51.61,51.5,51.61,10
20170201|2016-10-13 10:00,13,51.63,52.06,50.78,51.47,305
20170201|2016-10-13 10:30,13,51.52,51.91,51.52,51.7,86
20170201|2016-10-13 11:00,13,51.67,51.75,51.63,51.66,12
20170201|2016-10-13 11:30,13,51.75,51.75,51.75,51.75,1
20170201|2016-10-13 12:00,13,51.74,51.74,51.73,51.73,4
20170201|2016-10-13 12:30,13,51.79,51.88,51.79,51.88,12
20170201|2016-10-13 13:00,13,51.95,51.95,51.8,51.8,37
20170201|2016-10-13 13:30,13,51.79,51.9,51.79,51.9,7
20170201|2016-10-13 14:30,13,51.9,51.9,51.9,51.9,1
20170201|2016-10-13 19:00,14,51.95,51.95,51.95,51.95,1
20170201|2016-10-13 20:00,14,51.79,51.79,51.79,51.79,1
20170201|2016-10-13 21:00,14,51.78,51.78,51.78,51.78,1
20170201|2016-10-13 22:00,14,51.77,51.77,51.77,51.77,1
20170201|2016-10-13 23:00,14,51.87,51.9,51.87,51.9,4
20170201|2016-10-13 23:30,14,51.92,51.95,51.92,51.95,27
20170201|2016-10-14 00:00,14,51.95,51.96,51.95,51.96,2
20170201|2016-10-14 02:00,14,52.12,52.21,52.12,52.21,6
20170201|2016-10-14 02:30,14,52.26,52.27,52.26,52.27,6
20170201|2016-10-14 03:00,14,52.19,52.21,52.19,52.21,2
20170201|2016-10-14 04:00,14,52.29,52.34,52.29,52.34,2
20170201|2016-10-14 05:00,14,52.27,52.27,52.21,52.26,6
20170201|2016-10-14 06:00,14,52.23,52.24,52.23,52.24,2
20170201|2016-10-14 06:30,14,52.21,52.21,52.21,52.21,5
20170201|2016-10-14 07:00,14,52.12,52.12,51.93,51.98,32
20170201|2016-10-14 07:30,14,51.93,52.15,51.93,51.98,25
20170201|2016-10-14 08:00,14,51.89,52.02,51.78,51.78,9
20170201|2016-10-14 08:30,14,51.84,51.84,51.63,51.75,11
20170201|2016-10-14 09:00,14,51.72,51.78,51.68,51.76,41
20170201|2016-10-14 09:30,14,51.87,51.89,51.45,51.46,73
20170201|2016-10-14 10:00,14,51.46,51.48,51.35,51.35,28
20170201|2016-10-14 10:30,14,51.31,51.49,51.31,51.48,44
20170201|2016-10-14 11:00,14,51.51,51.54,51.45,51.54,38
20170201|2016-10-14 11:30,14,51.54,51.54,51.44,51.47,8
20170201|2016-10-14 12:00,14,51.44,51.49,51.41,51.49,31
20170201|2016-10-14 12:30,14,51.4,51.51,51.4,51.47,13
20170201|2016-10-14 13:00,14,51.39,51.75,51.38,51.73,76
20170201|2016-10-14 13:30,14,51.72,51.75,51.72,51.74,22
20170201|2016-10-14 14:00,14,51.83,51.83,51.74,51.75,14
20170201|2016-10-14 15:00,14,51.69,51.69,51.69,51.69,1
20170201|2016-10-16 19:30,17,51.5,51.59,51.5,51.59,4
20170201|2016-10-17 01:00,17,51.63,51.63,51.63,51.63,1
20170201|2016-10-17 01:30,17,51.55,51.55,51.55,51.55,4
20170201|2016-10-17 02:00,17,51.52,51.61,51.39,51.39,21
20170201|2016-10-17 02:30,17,51.38,51.43,51.38,51.43,5
20170201|2016-10-17 03:00,17,51.48,51.54,51.48,51.54,16
20170201|2016-10-17 03:30,17,51.69,51.71,51.65,51.65,6
20170201|2016-10-17 04:00,17,51.66,51.66,51.63,51.63,2
20170201|2016-10-17 05:00,17,51.68,51.68,51.68,51.68,1
20170201|2016-10-17 06:00,17,51.9,51.9,51.9,51.9,2
20170201|2016-10-17 06:30,17,51.89,52,51.89,52,13
20170201|2016-10-17 07:00,17,52,52,51.87,51.87,12
20170201|2016-10-17 07:30,17,51.91,51.91,51.9,51.9,3
20170201|2016-10-17 08:00,17,51.95,51.96,51.46,51.6,24
20170201|2016-10-17 08:30,17,51.63,51.63,51.01,51.1,134
20170201|2016-10-17 09:00,17,51,51.29,50.95,51.28,77
20170201|2016-10-17 09:30,17,51.27,51.27,51.21,51.21,4
20170201|2016-10-17 10:00,17,51.12,51.13,51.03,51.05,21
20170201|2016-10-17 10:30,17,51.1,51.23,51.1,51.22,6
20170201|2016-10-17 11:00,17,51.13,51.15,51.13,51.15,5
20170201|2016-10-17 11:30,17,51.2,51.28,51.14,51.27,12
20170201|2016-10-17 12:00,17,51.28,51.28,51.19,51.19,11
20170201|2016-10-17 12:30,17,51.16,51.24,51.16,51.24,6
20170201|2016-10-17 13:00,17,51.37,51.47,51.35,51.42,56
20170201|2016-10-17 13:30,17,51.4,51.41,51.38,51.41,26
20170201|2016-10-17 15:30,17,51.46,51.46,51.46,51.46,2
20170201|2016-10-17 20:30,18,51.61,51.62,51.61,51.62,2
20170201|2016-10-18 01:00,18,51.76,51.76,51.76,51.76,3
20170201|2016-10-18 01:30,18,51.73,51.77,51.73,51.77,3
20170201|2016-10-18 02:00,18,51.71,51.78,51.71,51.77,5
20170201|2016-10-18 02:30,18,51.81,51.83,51.81,51.83,3
20170201|2016-10-18 03:00,18,51.78,51.83,51.78,51.83,3
20170201|2016-10-18 04:00,18,51.72,51.72,51.63,51.63,80
20170201|2016-10-18 07:00,18,51.58,51.58,51.57,51.57,9
20170201|2016-10-18 07:30,18,51.58,51.67,51.58,51.59,11
20170201|2016-10-18 08:00,18,51.67,51.88,51.67,51.87,16
20170201|2016-10-18 08:30,18,51.81,51.81,51.45,51.5,37
20170201|2016-10-18 09:00,18,51.53,51.53,51.26,51.29,31
20170201|2016-10-18 09:30,18,51.25,51.3,51.22,51.3,21
20170201|2016-10-18 10:00,18,51.33,51.33,51.32,51.32,2
20170201|2016-10-18 10:30,18,51.3,51.43,51.3,51.43,27
20170201|2016-10-18 11:00,18,51.37,51.41,51.37,51.41,5
20170201|2016-10-18 11:30,18,51.36,51.36,51.3,51.36,16
20170201|2016-10-18 12:00,18,51.4,51.41,51.37,51.41,11
20170201|2016-10-18 12:30,18,51.39,51.51,51.39,51.51,18
20170201|2016-10-18 13:00,18,51.45,51.6,51.44,51.6,24
20170201|2016-10-18 13:30,18,51.62,51.63,51.62,51.62,3
20170201|2016-10-18 14:00,18,51.61,51.61,51.61,51.61,3
20170201|2016-10-18 14:30,18,51.63,51.72,51.63,51.72,3
20170201|2016-10-18 15:30,18,51.78,52.03,51.74,52,92
20170201|2016-10-18 21:00,19,52.09,52.09,52.09,52.09,1
20170201|2016-10-18 21:30,19,52.08,52.08,52.08,52.08,1
20170201|2016-10-19 01:30,19,52.17,52.19,52.17,52.19,2
20170201|2016-10-19 03:00,19,52.29,52.29,52.29,52.29,1
20170201|2016-10-19 03:30,19,52.32,52.32,52.32,52.32,7
20170201|2016-10-19 04:30,19,52.34,52.34,52.33,52.33,6
20170201|2016-10-19 05:00,19,52.31,52.31,52.28,52.28,3
20170201|2016-10-19 06:00,19,52.22,52.22,52.19,52.2,18
20170201|2016-10-19 06:30,19,52.22,52.4,52.22,52.4,7
20170201|2016-10-19 07:00,19,52.35,52.35,52.32,52.32,12
20170201|2016-10-19 07:30,19,52.26,52.33,52.26,52.33,7
20170201|2016-10-19 08:00,19,52.29,52.29,52.16,52.17,28
20170201|2016-10-19 08:30,19,52.19,52.44,52.13,52.31,107
20170201|2016-10-19 09:00,19,52.37,52.38,52.29,52.38,20
20170201|2016-10-19 09:30,19,52.42,53.12,52.42,53.07,264
20170201|2016-10-19 10:00,19,53.09,53.1,52.8,52.95,172
20170201|2016-10-19 10:30,19,52.98,52.98,52.84,52.96,31
20170201|2016-10-19 11:00,19,52.99,53,52.92,52.98,25
20170201|2016-10-19 11:30,19,52.99,53,52.88,52.9,46
20170201|2016-10-19 12:00,19,52.89,52.89,52.8,52.89,23
20170201|2016-10-19 12:30,19,52.85,52.88,52.83,52.85,43
20170201|2016-10-19 13:00,19,52.89,52.9,52.69,52.7,54
20170201|2016-10-19 13:30,19,52.68,52.68,52.55,52.56,29
20170201|2016-10-19 14:00,19,52.48,52.48,52.42,52.46,14
20170201|2016-10-19 14:30,19,52.51,52.51,52.51,52.51,1
20170201|2016-10-19 15:00,19,52.55,52.55,52.55,52.55,8
20170201|2016-10-19 21:30,20,52.56,52.56,52.56,52.56,2
20170201|2016-10-20 01:00,20,52.43,52.44,52.34,52.37,18
20170201|2016-10-20 02:00,20,52.34,52.34,52.22,52.22,14
20170201|2016-10-20 02:30,20,52.28,52.29,52.28,52.29,5
20170201|2016-10-20 03:00,20,52.31,52.31,52.3,52.3,10
20170201|2016-10-20 03:30,20,52.25,52.27,52.13,52.13,12
20170201|2016-10-20 04:30,20,52.2,52.2,52.15,52.17,4
20170201|2016-10-20 05:00,20,52.24,52.28,52.22,52.28,8
20170201|2016-10-20 05:30,20,52.2,52.21,52.18,52.21,4
20170201|2016-10-20 06:00,20,52.25,52.25,52.18,52.25,4
20170201|2016-10-20 06:30,20,52.23,52.23,51.9,51.98,32
20170201|2016-10-20 07:00,20,52.02,52.02,51.93,52,15
20170201|2016-10-20 07:30,20,51.86,51.98,51.85,51.93,18
20170201|2016-10-20 08:00,20,51.92,51.92,51.71,51.81,82
20170201|2016-10-20 08:30,20,51.79,52.05,51.75,51.84,42
20170201|2016-10-20 09:00,20,51.85,51.9,51.72,51.75,16
20170201|2016-10-20 09:30,20,51.68,51.73,51.45,51.63,112
20170201|2016-10-20 10:00,20,51.65,51.72,51.55,51.72,12
20170201|2016-10-20 10:30,20,51.78,51.78,51.64,51.7,16
20170201|2016-10-20 11:00,20,51.74,51.83,51.74,51.75,90
20170201|2016-10-20 11:30,20,51.8,51.85,51.77,51.78,12
20170201|2016-10-20 12:00,20,51.69,51.69,51.69,51.69,4
20170201|2016-10-20 12:30,20,51.77,51.77,51.62,51.66,19
20170201|2016-10-20 13:00,20,51.68,51.72,51.51,51.69,74
20170201|2016-10-20 13:30,20,51.63,51.65,51.47,51.48,24
20170201|2016-10-20 14:00,20,51.5,51.51,51.5,51.51,22
20170201|2016-10-20 14:30,20,51.61,51.61,51.61,51.61,10
20170201|2016-10-20 15:00,20,51.59,51.6,51.59,51.6,3
20170201|2016-10-20 20:30,21,51.43,51.43,51.41,51.43,7
20170201|2016-10-21 00:30,21,51.43,51.43,51.43,51.43,1
20170201|2016-10-21 01:30,21,51.54,51.54,51.54,51.54,1
20170201|2016-10-21 04:00,21,51.64,51.71,51.64,51.71,13
20170201|2016-10-21 04:30,21,51.78,51.78,51.78,51.78,1
20170201|2016-10-21 05:00,21,51.84,51.84,51.84,51.84,50
20170201|2016-10-21 05:30,21,51.88,51.93,51.84,51.84,11
20170201|2016-10-21 06:00,21,51.9,51.9,51.9,51.9,4
20170201|2016-10-21 07:00,21,51.97,52.03,51.94,52.03,4
20170201|2016-10-21 07:30,21,51.94,51.94,51.46,51.51,54
20170201|2016-10-21 08:00,21,51.52,51.63,51.41,51.63,180
20170201|2016-10-21 08:30,21,51.65,51.65,51.36,51.65,57
20170201|2016-10-21 09:00,21,51.5,51.9,51.46,51.9,73
20170201|2016-10-21 09:30,21,52.02,52.02,51.77,51.77,33
20170201|2016-10-21 10:00,21,51.77,51.82,51.58,51.77,62
20170201|2016-10-21 10:30,21,51.71,51.83,51.69,51.83,17
20170201|2016-10-21 11:00,21,51.81,51.83,51.79,51.82,85
20170201|2016-10-21 11:30,21,51.83,51.93,51.83,51.87,32
20170201|2016-10-21 12:00,21,51.87,51.87,51.77,51.78,21
20170201|2016-10-21 12:30,21,51.78,51.88,51.78,51.88,12
20170201|2016-10-21 13:00,21,51.87,52.03,51.86,52.01,56
20170201|2016-10-21 13:30,21,51.96,52.02,51.96,51.99,15
20170201|2016-10-21 14:00,21,52.06,52.08,52,52,6
20170201|2016-10-21 14:30,21,52.03,52.03,52.03,52.03,2
20170201|2016-10-21 15:00,21,52.04,52.04,52.04,52.04,4
20170201|2016-10-21 15:30,21,52.13,52.13,52.12,52.12,2
20170201|2016-10-23 17:00,24,52.04,52.04,51.82,51.82,5
20170201|2016-10-23 17:30,24,51.79,51.79,51.77,51.79,3
20170201|2016-10-23 18:30,24,51.73,51.73,51.73,51.73,1
20170201|2016-10-24 02:00,24,51.87,51.87,51.87,51.87,1
20170201|2016-10-24 04:00,24,52,52,51.96,51.96,4
20170201|2016-10-24 05:30,24,51.81,51.83,51.81,51.83,5
20170201|2016-10-24 06:00,24,51.73,51.73,51.73,51.73,1
20170201|2016-10-24 06:30,24,51.69,51.69,51.56,51.62,15
20170201|2016-10-24 07:00,24,51.5,51.51,51.46,51.48,19
20170201|2016-10-24 07:30,24,51.52,51.69,51.52,51.61,27
20170201|2016-10-24 08:00,24,51.59,51.79,51.38,51.53,60
20170201|2016-10-24 08:30,24,51.49,51.71,51.45,51.64,42
20170201|2016-10-24 09:00,24,51.59,51.59,51.38,51.4,17
20170201|2016-10-24 09:30,24,51.4,51.52,51.37,51.52,57
20170201|2016-10-24 10:00,24,51.53,51.66,51.44,51.44,53
20170201|2016-10-24 10:30,24,51.49,51.49,51.49,51.49,4
20170201|2016-10-24 11:00,24,51.42,51.42,50.87,50.99,125
20170201|2016-10-24 11:30,24,51.01,51.12,50.96,51.11,44
20170201|2016-10-24 12:00,24,51.1,51.26,51.07,51.25,23
20170201|2016-10-24 12:30,24,51.21,51.28,51.21,51.28,4
20170201|2016-10-24 13:00,24,51.37,51.79,51.37,51.79,116
20170201|2016-10-24 13:30,24,51.78,51.88,51.75,51.77,38
20170201|2016-10-24 14:30,24,51.83,51.83,51.83,51.83,1
20170201|2016-10-24 15:00,24,51.84,51.84,51.84,51.84,1
20170201|2016-10-24 15:30,24,51.74,51.74,51.73,51.74,15
20170201|2016-10-24 16:00,24,51.73,51.73,51.73,51.73,1
20170201|2016-10-24 20:30,25,51.67,51.67,51.67,51.67,1
20170201|2016-10-24 22:00,25,51.69,51.69,51.69,51.69,1
20170201|2016-10-25 00:30,25,51.79,51.81,51.79,51.8,3
20170201|2016-10-25 01:00,25,51.73,51.73,51.73,51.73,1
20170201|2016-10-25 01:30,25,51.75,51.75,51.75,51.75,1
20170201|2016-10-25 02:00,25,51.81,51.87,51.81,51.87,3
20170201|2016-10-25 03:00,25,52,52.1,52,52.09,21
20170201|2016-10-25 03:30,25,52.09,52.09,52.09,52.09,5
20170201|2016-10-25 04:00,25,51.98,51.98,51.96,51.96,8
20170201|2016-10-25 04:30,25,51.97,52.08,51.97,52.07,12
20170201|2016-10-25 05:30,25,52.02,52.02,51.97,51.97,11
20170201|2016-10-25 06:00,25,52.03,52.03,52.03,52.03,2
20170201|2016-10-25 06:30,25,52.02,52.02,51.87,51.87,12
20170201|2016-10-25 07:00,25,51.8,51.84,51.65,51.71,50
20170201|2016-10-25 07:30,25,51.74,51.78,51.61,51.61,25
20170201|2016-10-25 08:00,25,51.65,51.67,51.43,51.5,39
20170201|2016-10-25 08:30,25,51.61,51.73,51.58,51.73,47
20170201|2016-10-25 09:00,25,51.81,51.83,51.57,51.6,39
20170201|2016-10-25 09:30,25,51.58,51.63,51.18,51.26,99
20170201|2016-10-25 10:00,25,51.25,51.3,51.07,51.3,42
20170201|2016-10-25 10:30,25,51.29,51.37,51.18,51.18,17
20170201|2016-10-25 11:00,25,51.17,51.26,51.11,51.26,64
20170201|2016-10-25 11:30,25,51.24,51.24,51.18,51.18,9
20170201|2016-10-25 12:00,25,51.21,51.36,51.21,51.32,18
20170201|2016-10-25 12:30,25,51.27,51.42,51.27,51.41,27
20170201|2016-10-25 13:00,25,51.42,51.42,51.11,51.11,30
20170201|2016-10-25 13:30,25,51.13,51.13,50.97,51.03,31
20170201|2016-10-25 14:00,25,51.04,51.09,51.04,51.09,4
20170201|2016-10-25 15:00,25,51.09,51.11,51.09,51.1,6
20170201|2016-10-25 15:30,25,51.01,51.1,50.61,50.61,110
20170201|2016-10-25 16:00,25,50.62,50.62,50.57,50.57,7
20170201|2016-10-25 19:00,26,50.51,50.51,50.5,50.5,2
20170201|2016-10-26 01:30,26,50.68,50.68,50.68,50.68,3
20170201|2016-10-26 03:00,26,50.7,50.7,50.7,50.7,3
20170201|2016-10-26 03:30,26,50.54,50.54,50.52,50.52,2
20170201|2016-10-26 04:00,26,50.45,50.46,50.45,50.46,3
20170201|2016-10-26 04:30,26,50.57,50.68,50.57,50.68,2
20170201|2016-10-26 05:00,26,50.59,50.59,50.59,50.59,3
20170201|2016-10-26 05:30,26,50.56,50.56,50.51,50.51,7
20170201|2016-10-26 06:00,26,50.38,50.38,50.34,50.34,28
20170201|2016-10-26 06:30,26,50.43,50.5,50.43,50.5,2
20170201|2016-10-26 07:00,26,50.42,50.42,50.42,50.42,3
20170201|2016-10-26 07:30,26,50.39,50.44,50.27,50.38,8
20170201|2016-10-26 08:00,26,50.34,50.44,50.22,50.26,70
20170201|2016-10-26 08:30,26,50.28,50.37,50.22,50.25,148
20170201|2016-10-26 09:00,26,50.28,50.87,50.17,50.87,70
20170201|2016-10-26 09:30,26,50.49,51.25,50.49,51.18,339
20170201|2016-10-26 10:00,26,51.23,51.23,50.84,50.95,37
20170201|2016-10-26 10:30,26,50.89,50.91,50.58,50.72,73
20170201|2016-10-26 11:00,26,50.69,50.73,50.53,50.63,29
20170201|2016-10-26 11:30,26,50.6,50.72,50.48,50.51,84
20170201|2016-10-26 12:00,26,50.5,50.5,50.19,50.38,67
20170201|2016-10-26 12:30,26,50.39,50.44,50.3,50.33,21
20170201|2016-10-26 13:00,26,50.33,50.51,50.33,50.42,73
20170201|2016-10-26 13:30,26,50.42,50.42,50.36,50.36,17
20170201|2016-10-26 14:00,26,50.35,50.35,50.35,50.35,1
20170201|2016-10-26 14:30,26,50.4,50.4,50.39,50.39,10
20170201|2016-10-26 15:30,26,50.49,50.49,50.47,50.47,3
20170201|2016-10-26 16:00,26,50.51,50.51,50.51,50.51,6
20170201|2016-10-26 20:30,27,50.49,50.49,50.49,50.49,1
20170201|2016-10-26 21:30,27,50.44,50.44,50.44,50.44,2
20170201|2016-10-27 01:00,27,50.63,50.63,50.63,50.63,2
20170201|2016-10-27 01:30,27,50.64,50.64,50.64,50.64,2
20170201|2016-10-27 02:00,27,50.49,50.5,50.35,50.37,33
20170201|2016-10-27 02:30,27,50.47,50.47,50.47,50.47,1
20170201|2016-10-27 03:00,27,50.72,50.78,50.65,50.78,34
20170201|2016-10-27 03:30,27,50.64,50.64,50.64,50.64,1
20170201|2016-10-27 04:00,27,50.67,50.67,50.67,50.67,1
20170201|2016-10-27 04:30,27,50.68,50.73,50.68,50.72,18
20170201|2016-10-27 05:00,27,50.71,50.73,50.71,50.73,8
20170201|2016-10-27 05:30,27,50.8,50.8,50.67,50.67,13
20170201|2016-10-27 06:00,27,50.65,50.65,50.65,50.65,1
20170201|2016-10-27 06:30,27,50.66,50.66,50.64,50.64,2
20170201|2016-10-27 07:00,27,50.68,50.7,50.59,50.7,12
20170201|2016-10-27 07:30,27,50.7,50.7,50.47,50.54,54
20170201|2016-10-27 08:00,27,50.62,51.04,50.59,50.95,111
20170201|2016-10-27 08:30,27,50.88,50.91,50.59,50.73,99
20170201|2016-10-27 09:00,27,50.85,50.89,50.75,50.84,21
20170201|2016-10-27 09:30,27,50.89,51.13,50.89,51.13,79
20170201|2016-10-27 10:00,27,51.01,51.08,50.86,51.01,40
20170201|2016-10-27 10:30,27,51.02,51.22,51,51.17,27
20170201|2016-10-27 11:00,27,51.21,51.21,51.06,51.2,43
20170201|2016-10-27 11:30,27,51.17,51.21,51.12,51.16,14
20170201|2016-10-27 12:00,27,51.17,51.17,51.16,51.17,4
20170201|2016-10-27 12:30,27,51.06,51.07,51.04,51.04,20
20170201|2016-10-27 13:00,27,51.08,51.08,50.93,50.94,42
20170201|2016-10-27 13:30,27,50.9,50.94,50.9,50.91,6
20170201|2016-10-27 14:30,27,50.84,50.84,50.84,50.84,23
20170201|2016-10-27 15:30,27,50.86,50.86,50.86,50.86,1
20170201|2016-10-27 20:00,28,50.94,50.94,50.94,50.94,3
20170201|2016-10-28 00:30,28,50.94,50.94,50.94,50.94,1
20170201|2016-10-28 01:00,28,50.93,50.94,50.93,50.94,10
20170201|2016-10-28 02:00,28,50.85,50.85,50.65,50.7,50
20170201|2016-10-28 02:30,28,50.79,50.82,50.74,50.75,9
20170201|2016-10-28 03:00,28,50.76,50.79,50.69,50.74,9
20170201|2016-10-28 03:30,28,50.72,50.73,50.71,50.73,13
20170201|2016-10-28 04:00,28,50.89,50.89,50.88,50.88,4
20170201|2016-10-28 04:30,28,50.79,50.79,50.72,50.72,24
20170201|2016-10-28 05:00,28,50.7,50.81,50.7,50.81,2
20170201|2016-10-28 05:30,28,50.7,50.72,50.7,50.72,12
20170201|2016-10-28 06:00,28,50.67,50.75,50.67,50.75,4
20170201|2016-10-28 06:30,28,50.64,50.64,50.54,50.56,44
20170201|2016-10-28 07:00,28,50.5,50.61,50.49,50.61,74
20170201|2016-10-28 07:30,28,50.48,50.54,50.48,50.52,11
20170201|2016-10-28 08:00,28,50.4,50.46,50.35,50.46,73
20170201|2016-10-28 08:30,28,50.43,50.56,50.36,50.53,59
20170201|2016-10-28 09:00,28,50.44,50.62,50.44,50.56,21
20170201|2016-10-28 09:30,28,50.62,50.78,50.6,50.63,122
20170201|2016-10-28 10:00,28,50.65,50.92,50.64,50.72,127
20170201|2016-10-28 10:30,28,50.67,50.73,50.35,50.44,64
20170201|2016-10-28 11:00,28,50.47,50.47,50.34,50.39,26
20170201|2016-10-28 11:30,28,50.39,50.4,50.24,50.32,51
20170201|2016-10-28 12:00,28,50.37,50.46,50.33,50.33,6
20170201|2016-10-28 12:30,28,50.4,50.42,49.9,49.94,129
20170201|2016-10-28 13:00,28,49.91,50.03,49.7,49.95,168
20170201|2016-10-28 13:30,28,49.99,50.02,49.91,49.91,37
20170201|2016-10-28 14:00,28,49.91,50.05,49.77,50.03,70
20170201|2016-10-28 14:30,28,49.95,50.02,49.95,49.99,10
20170201|2016-10-28 15:00,28,49.9,49.91,49.9,49.91,16
20170201|2016-10-28 15:30,28,49.91,49.91,49.89,49.89,2
20170201|2016-10-30 17:00,31,49.63,49.63,49.63,49.63,1
20170201|2016-10-30 17:30,31,49.55,49.55,49.55,49.55,2
20170201|2016-10-30 19:00,31,49.56,49.57,49.51,49.51,29
20170201|2016-10-30 20:30,31,49.74,49.74,49.74,49.74,1
20170201|2016-10-30 21:00,31,49.68,49.68,49.68,49.68,1
20170201|2016-10-31 01:30,31,49.68,49.68,49.68,49.68,1
20170201|2016-10-31 02:30,31,49.61,49.62,49.61,49.62,2
20170201|2016-10-31 03:00,31,49.62,49.89,49.62,49.89,9
20170201|2016-10-31 03:30,31,49.94,49.94,49.83,49.85,24
20170201|2016-10-31 04:00,31,49.84,49.86,49.82,49.82,4
20170201|2016-10-31 04:30,31,49.8,49.8,49.8,49.8,3
20170201|2016-10-31 05:00,31,49.8,49.9,49.79,49.9,5
20170201|2016-10-31 05:30,31,49.77,49.77,49.63,49.67,34
20170201|2016-10-31 06:00,31,49.72,49.72,49.65,49.65,6
20170201|2016-10-31 07:00,31,49.46,49.53,49.38,49.38,34
20170201|2016-10-31 07:30,31,49.39,49.39,49.37,49.37,62
20170201|2016-10-31 08:00,31,49.34,49.34,49.2,49.23,11
20170201|2016-10-31 08:30,31,49.21,49.35,49.07,49.08,79
20170201|2016-10-31 09:00,31,49.1,49.21,48.94,48.95,45
20170201|2016-10-31 09:30,31,48.96,48.96,48.61,48.64,236
20170201|2016-10-31 10:00,31,48.59,48.76,48.49,48.63,296
20170201|2016-10-31 10:30,31,48.73,48.73,48.61,48.64,6
20170201|2016-10-31 11:00,31,48.63,48.63,48.32,48.33,165
20170201|2016-10-31 11:30,31,48.33,48.41,48.24,48.35,113
20170201|2016-10-31 12:00,31,48.35,48.35,48.17,48.21,206
20170201|2016-10-31 12:30,31,48.29,48.4,48.29,48.37,49
20170201|2016-10-31 13:00,31,48.31,48.37,48.06,48.06,38
20170201|2016-10-31 13:30,31,48.01,48.01,47.92,47.94,26
20170201|2016-10-31 14:00,31,47.92,47.92,47.87,47.9,7
20170201|2016-10-31 14:30,31,47.94,47.94,47.83,47.83,226
20170201|2016-10-31 15:00,31,47.85,47.91,47.85,47.91,90
20170201|2016-10-31 15:30,31,47.87,47.87,47.87,47.87,2
20170201|2016-10-31 16:00,31,47.92,47.92,47.92,47.92,3
20170201|2016-10-31 19:00,1,48.12,48.6,48.08,48.17,10
20170201|2016-10-31 19:30,1,48.09,48.09,48.03,48.03,8
20170201|2016-10-31 20:00,1,48.08,48.11,48.08,48.11,2
20170201|2016-10-31 22:00,1,48.19,48.21,48.19,48.21,2
20170201|2016-10-31 23:30,1,48.19,48.22,48.15,48.22,68
20170201|2016-11-01 00:30,1,48.25,48.35,48.25,48.35,6
20170201|2016-11-01 01:00,1,48.33,48.34,48.33,48.34,3
20170201|2016-11-01 01:30,1,48.43,48.43,48.43,48.43,2
20170201|2016-11-01 02:00,1,48.35,48.35,48.3,48.3,3
20170201|2016-11-01 02:30,1,48.24,48.24,48.16,48.16,3
20170201|2016-11-01 03:00,1,48.27,48.37,48.27,48.37,5
20170201|2016-11-01 03:30,1,48.4,48.44,48.27,48.36,6
20170201|2016-11-01 04:00,1,48.27,48.27,48.22,48.24,12
20170201|2016-11-01 04:30,1,48.1,48.1,47.88,47.88,24
20170201|2016-11-01 05:00,1,48.03,48.06,47.88,47.88,13
20170201|2016-11-01 05:30,1,48.09,48.17,48.09,48.16,4
20170201|2016-11-01 06:00,1,48.16,48.17,48.03,48.09,8
20170201|2016-11-01 06:30,1,48.05,48.05,47.99,48,9
20170201|2016-11-01 07:00,1,47.99,48.33,47.97,48.33,26
20170201|2016-11-01 07:30,1,48.3,48.39,48.28,48.31,12
20170201|2016-11-01 08:00,1,48.4,48.51,48.31,48.35,102
20170201|2016-11-01 08:30,1,48.45,48.57,48.03,48.09,139
20170201|2016-11-01 09:00,1,48.08,48.23,47.98,48.05,43
20170201|2016-11-01 09:30,1,48.19,48.33,48.12,48.29,29
20170201|2016-11-01 10:00,1,48.3,48.37,48.26,48.29,7
20170201|2016-11-01 10:30,1,48.23,48.23,48.06,48.08,99
20170201|2016-11-01 11:00,1,48.1,48.17,47.6,47.6,153
20170201|2016-11-01 11:30,1,47.64,47.73,47.49,47.7,123
20170201|2016-11-01 12:00,1,47.68,47.8,47.6,47.78,53
20170201|2016-11-01 12:30,1,47.7,47.7,47.43,47.53,84
20170201|2016-11-01 13:00,1,47.56,47.87,47.35,47.82,254
20170201|2016-11-01 13:30,1,47.82,48.01,47.82,47.96,24
20170201|2016-11-01 14:00,1,47.92,47.92,47.84,47.84,15
20170201|2016-11-01 14:30,1,47.84,48.01,47.84,48.01,8
20170201|2016-11-01 15:00,1,47.96,47.96,47.94,47.94,3
20170201|2016-11-01 15:30,1,47.85,47.85,47.52,47.53,79
20170201|2016-11-01 16:00,1,47.48,47.54,47.48,47.5,5
20170201|2016-11-01 22:00,2,47.43,47.43,47.43,47.43,3
20170201|2016-11-02 01:00,2,47.47,47.48,47.47,47.48,2
20170201|2016-11-02 02:00,2,47.47,47.47,47.47,47.47,2
20170201|2016-11-02 03:00,2,47.4,47.4,47.25,47.27,32
20170201|2016-11-02 03:30,2,47.31,47.33,47.3,47.33,10
20170201|2016-11-02 04:00,2,47.23,47.23,47.17,47.17,2
20170201|2016-11-02 04:30,2,47.12,47.12,47.09,47.11,6
20170201|2016-11-02 05:00,2,47.14,47.14,47.13,47.13,2
20170201|2016-11-02 05:30,2,47.02,47.05,47.01,47.05,18
20170201|2016-11-02 06:00,2,47.14,47.14,47.13,47.13,2
20170201|2016-11-02 07:00,2,47.2,47.3,47.15,47.15,29
20170201|2016-11-02 07:30,2,47.21,47.22,47.12,47.21,32
20170201|2016-11-02 08:00,2,47.18,47.19,46.95,47.07,40
20170201|2016-11-02 08:30,2,47.09,47.1,47.02,47.05,112
20170201|2016-11-02 09:00,2,47.05,47.3,46.84,47.3,126
20170201|2016-11-02 09:30,2,47.2,47.2,46.23,46.27,454
20170201|2016-11-02 10:00,2,46.4,46.48,46.17,46.48,67
20170201|2016-11-02 10:30,2,46.47,46.47,46.32,46.38,36
20170201|2016-11-02 11:00,2,46.39,46.45,46.34,46.36,56
20170201|2016-11-02 11:30,2,46.36,46.44,46.27,46.38,29
20170201|2016-11-02 12:00,2,46.31,46.45,46.31,46.43,12
20170201|2016-11-02 12:30,2,46.38,46.39,46.37,46.39,13
20170201|2016-11-02 13:00,2,46.38,46.55,46.3,46.51,39
20170201|2016-11-02 13:30,2,46.58,46.74,46.54,46.74,17
20170201|2016-11-02 14:00,2,46.66,46.68,46.64,46.68,31
20170201|2016-11-02 14:30,2,46.68,46.77,46.68,46.77,7
20170201|2016-11-02 15:00,2,46.73,46.73,46.7,46.7,6
20170201|2016-11-02 16:00,2,46.7,46.7,46.7,46.7,2
20170201|2016-11-02 16:30,2,46.69,46.69,46.69,46.69,1
20170201|2016-11-02 20:00,3,47,47,47,47,4
20170201|2016-11-02 22:00,3,47.02,47.02,47.02,47.02,6
20170201|2016-11-03 00:00,3,46.98,46.98,46.98,46.98,1
20170201|2016-11-03 02:00,3,46.87,46.87,46.8,46.8,8
20170201|2016-11-03 02:30,3,46.82,46.86,46.82,46.86,4
20170201|2016-11-03 03:00,3,46.79,46.79,46.66,46.66,6
20170201|2016-11-03 03:30,3,46.72,46.72,46.71,46.72,3
20170201|2016-11-03 04:30,3,46.77,46.77,46.77,46.77,1
20170201|2016-11-03 05:00,3,46.8,46.82,46.8,46.82,4
20170201|2016-11-03 05:30,3,46.89,46.89,46.89,46.89,1
20170201|2016-11-03 06:30,3,46.98,46.98,46.98,46.98,6
20170201|2016-11-03 07:00,3,46.89,46.91,46.89,46.91,13
20170201|2016-11-03 07:30,3,46.87,46.97,46.87,46.97,13
20170201|2016-11-03 08:00,3,46.79,46.84,46.51,46.6,57
20170201|2016-11-03 08:30,3,46.57,46.74,46.48,46.48,19
20170201|2016-11-03 09:00,3,46.52,46.67,46.46,46.64,33
20170201|2016-11-03 09:30,3,46.58,46.58,46.3,46.31,31
20170201|2016-11-03 10:00,3,46.29,46.32,46.1,46.28,75
20170201|2016-11-03 10:30,3,46.27,46.27,46.17,46.26,19
20170201|2016-11-03 11:00,3,46.2,46.21,45.88,45.89,61
20170201|2016-11-03 11:30,3,45.91,45.95,45.64,45.67,54
20170201|2016-11-03 12:00,3,45.71,45.79,45.71,45.79,43
20170201|2016-11-03 12:30,3,45.76,45.76,45.72,45.73,4
20170201|2016-11-03 13:00,3,45.74,45.89,45.68,45.88,52
20170201|2016-11-03 13:30,3,45.9,45.95,45.9,45.94,14
20170201|2016-11-03 14:00,3,45.94,46.03,45.94,46.03,3
20170201|2016-11-03 14:30,3,45.93,45.95,45.88,45.91,6
20170201|2016-11-03 15:00,3,45.89,45.89,45.87,45.88,9
20170201|2016-11-03 15:30,3,45.88,45.88,45.87,45.87,3
20170201|2016-11-03 20:00,4,46.08,46.09,45.99,46.05,15
20170201|2016-11-03 20:30,4,45.98,46.07,45.98,46.07,12
20170201|2016-11-03 21:00,4,46.06,46.06,46.06,46.06,1
20170201|2016-11-03 21:30,4,46.01,46.01,46.01,46.01,1
20170201|2016-11-03 22:30,4,46.05,46.05,46.05,46.05,1
20170201|2016-11-03 23:00,4,46.05,46.05,46.05,46.05,3
20170201|2016-11-03 23:30,4,46.02,46.02,46.02,46.02,1
20170201|2016-11-04 00:00,4,46.01,46.01,46.01,46.01,1
20170201|2016-11-04 00:30,4,46.07,46.07,46.07,46.07,2
20170201|2016-11-04 01:30,4,45.99,46,45.94,45.95,4
20170201|2016-11-04 02:00,4,45.94,45.96,45.92,45.92,17
20170201|2016-11-04 02:30,4,45.88,45.88,45.83,45.88,8
20170201|2016-11-04 03:00,4,45.81,45.87,45.56,45.72,40
20170201|2016-11-04 03:30,4,45.81,45.93,45.74,45.93,27
20170201|2016-11-04 04:00,4,46.01,46.09,45.9,45.93,30
20170201|2016-11-04 04:30,4,45.99,46,45.92,45.97,8
20170201|2016-11-04 05:30,4,45.84,45.85,45.84,45.85,4
20170201|2016-11-04 06:00,4,45.83,45.97,45.83,45.97,8
20170201|2016-11-04 06:30,4,45.85,45.94,45.85,45.92,10
20170201|2016-11-04 07:00,4,45.99,45.99,45.3,45.62,182
20170201|2016-11-04 07:30,4,45.64,45.67,45.47,45.55,69
20170201|2016-11-04 08:00,4,45.46,45.46,45.28,45.3,235
20170201|2016-11-04 08:30,4,45.35,45.35,45.07,45.07,47
20170201|2016-11-04 09:00,4,45.08,45.08,44.84,44.98,38
20170201|2016-11-04 09:30,4,44.93,46.02,44.92,45.63,602
20170201|2016-11-04 10:00,4,45.81,45.86,45.56,45.56,25
20170201|2016-11-04 10:30,4,45.51,45.51,45.07,45.07,43
20170201|2016-11-04 11:00,4,45.1,45.29,45.1,45.19,60
20170201|2016-11-04 11:30,4,45.25,45.29,45.16,45.19,40
20170201|2016-11-04 12:00,4,45.18,45.25,45.11,45.11,17
20170201|2016-11-04 12:30,4,45.13,45.15,45.08,45.09,9
20170201|2016-11-04 13:00,4,45.08,45.34,45.08,45.27,102
20170201|2016-11-04 13:30,4,45.3,45.31,45.3,45.31,2
20170201|2016-11-04 14:00,4,45.29,45.33,45.27,45.33,17
20170201|2016-11-04 14:30,4,45.31,45.39,45.31,45.39,12
20170201|2016-11-04 15:00,4,45.39,45.4,45.37,45.37,9
20170201|2016-11-04 15:30,4,45.3,45.3,45.3,45.3,1
20170201|2016-11-06 17:00,7,45.68,45.68,45.68,45.68,2
20170201|2016-11-06 18:00,7,45.74,45.74,45.68,45.68,14
20170201|2016-11-06 18:30,7,45.62,45.63,45.62,45.63,3
20170201|2016-11-06 19:00,7,45.72,45.72,45.72,45.72,1
20170201|2016-11-06 20:00,7,45.73,45.73,45.73,45.73,1
20170201|2016-11-06 21:00,7,45.76,45.78,45.76,45.78,5
20170201|2016-11-06 23:30,7,45.88,45.88,45.88,45.88,4
20170201|2016-11-07 00:00,7,46.01,46.01,46.01,46.01,1
20170201|2016-11-07 00:30,7,45.98,45.98,45.93,45.93,6
20170201|2016-11-07 01:00,7,45.99,45.99,45.93,45.93,7
20170201|2016-11-07 01:30,7,45.9,45.9,45.9,45.9,1
20170201|2016-11-07 02:00,7,45.93,45.93,45.93,45.93,1
20170201|2016-11-07 02:30,7,45.99,46.03,45.99,45.99,19
20170201|2016-11-07 03:00,7,46.08,46.15,46.08,46.09,22
20170201|2016-11-07 03:30,7,46,46,46,46,1
20170201|2016-11-07 04:30,7,46.03,46.03,46.03,46.03,4
20170201|2016-11-07 05:00,7,45.97,46.02,45.94,45.99,13
20170201|2016-11-07 05:30,7,46.03,46.04,46.03,46.04,2
20170201|2016-11-07 06:00,7,46.02,46.09,45.9,45.9,15
20170201|2016-11-07 06:30,7,45.93,45.94,45.85,45.86,20
20170201|2016-11-07 07:00,7,45.85,45.85,45.68,45.74,29
20170201|2016-11-07 07:30,7,45.74,45.91,45.7,45.91,48
20170201|2016-11-07 08:00,7,45.78,45.78,45.65,45.76,60
20170201|2016-11-07 08:30,7,45.68,45.97,45.56,45.7,52
20170201|2016-11-07 09:00,7,45.78,45.81,45.53,45.65,46
20170201|2016-11-07 09:30,7,45.61,45.61,45.31,45.5,135
20170201|2016-11-07 10:00,7,45.49,45.61,45.41,45.54,31
20170201|2016-11-07 10:30,7,45.52,45.62,45.51,45.55,15
20170201|2016-11-07 11:00,7,45.62,45.64,45.49,45.5,5
20170201|2016-11-07 11:30,7,45.54,45.57,45.54,45.57,2
20170201|2016-11-07 12:00,7,45.54,45.55,45.54,45.55,4
20170201|2016-11-07 12:30,7,45.62,45.86,45.62,45.82,51
20170201|2016-11-07 13:00,7,45.74,46.13,45.74,46.09,214
20170201|2016-11-07 13:30,7,46.08,46.08,46.02,46.05,71
20170201|2016-11-07 14:00,7,46.12,46.12,46.06,46.06,3
20170201|2016-11-07 14:30,7,46.13,46.17,46.13,46.17,16
20170201|2016-11-07 15:00,7,46.2,46.2,46.16,46.16,5
20170201|2016-11-07 15:30,7,46.18,46.18,46.15,46.17,4
20170201|2016-11-07 19:00,8,46.15,46.16,46.15,46.16,3
20170201|2016-11-07 23:30,8,46.12,46.12,46.12,46.12,1
20170201|2016-11-08 00:00,8,46.09,46.09,46.09,46.09,2
20170201|2016-11-08 00:30,8,46.15,46.15,46.15,46.15,2
20170201|2016-11-08 01:00,8,46.07,46.07,46.05,46.06,4
20170201|2016-11-08 02:00,8,46.2,46.28,46.2,46.23,5
20170201|2016-11-08 02:30,8,46.15,46.49,46.15,46.48,56
20170201|2016-11-08 03:00,8,46.33,46.4,46.33,46.33,10
20170201|2016-11-08 03:30,8,46.45,46.45,46.45,46.45,1
20170201|2016-11-08 04:00,8,46.31,46.31,46.31,46.31,1
20170201|2016-11-08 05:00,8,46.21,46.21,46.16,46.16,5
20170201|2016-11-08 05:30,8,46.11,46.11,46.08,46.08,5
20170201|2016-11-08 06:00,8,46.08,46.08,45.88,45.89,47
20170201|2016-11-08 06:30,8,45.87,45.91,45.84,45.91,16
20170201|2016-11-08 07:00,8,45.84,45.97,45.8,45.97,5
20170201|2016-11-08 07:30,8,46.07,46.07,45.99,46.02,33
20170201|2016-11-08 08:00,8,46,46,45.7,45.83,84
20170201|2016-11-08 08:30,8,45.84,45.93,45.67,45.73,40
20170201|2016-11-08 09:00,8,45.82,46.01,45.71,46.01,48
20170201|2016-11-08 09:30,8,46,46.47,45.94,46.25,369
20170201|2016-11-08 10:00,8,46.26,46.3,46.1,46.24,36
20170201|2016-11-08 10:30,8,46.16,46.22,46.11,46.2,21
20170201|2016-11-08 11:00,8,46.18,46.4,46.12,46.36,39
20170201|2016-11-08 11:30,8,46.31,46.59,46.31,46.55,103
20170201|2016-11-08 12:00,8,46.47,46.51,46.37,46.43,20
20170201|2016-11-08 12:30,8,46.53,46.53,46.49,46.5,3
20170201|2016-11-08 13:00,8,46.42,46.42,46.2,46.27,131
20170201|2016-11-08 13:30,8,46.28,46.29,46.14,46.14,28
20170201|2016-11-08 14:00,8,46.17,46.17,46.17,46.17,2
20170201|2016-11-08 14:30,8,46.19,46.19,46.04,46.04,24
20170201|2016-11-08 15:00,8,46.02,46.02,46.02,46.02,2
20170201|2016-11-08 15:30,8,46.02,46.23,45.87,46.09,65
20170201|2016-11-08 16:00,8,46.15,46.15,46.08,46.08,2
20170201|2016-11-08 16:30,8,46.09,46.09,46.09,46.09,1
20170201|2016-11-08 19:00,9,46.33,46.49,46.24,46.24,16
20170201|2016-11-08 19:30,9,46.24,46.24,46.05,46.08,11
20170201|2016-11-08 20:00,9,45.96,45.96,44.68,45.17,158
20170201|2016-11-08 20:30,9,45.18,45.33,44.8,45.33,46
20170201|2016-11-08 21:00,9,45.33,45.33,44.5,44.52,220
20170201|2016-11-08 21:30,9,44.7,45,44.64,44.98,65
20170201|2016-11-08 22:00,9,44.9,45.09,44.86,45.08,83
20170201|2016-11-08 22:30,9,45.08,45.08,44.63,44.76,84
20170201|2016-11-08 23:00,9,44.75,45.09,44.66,45.09,39
20170201|2016-11-08 23:30,9,45.07,45.16,45.07,45.16,19
20170201|2016-11-09 00:00,9,45.16,45.77,45.16,45.75,90
20170201|2016-11-09 00:30,9,45.62,45.71,45.16,45.63,165
20170201|2016-11-09 01:00,9,45.67,45.67,45.54,45.61,24
20170201|2016-11-09 01:30,9,45.59,45.93,45.59,45.93,81
20170201|2016-11-09 02:00,9,45.94,46,45.71,45.78,78
20170201|2016-11-09 02:30,9,45.82,45.83,45.68,45.72,20
20170201|2016-11-09 03:00,9,45.78,45.87,45.76,45.77,37
20170201|2016-11-09 03:30,9,45.91,46.23,45.88,46.23,95
20170201|2016-11-09 04:00,9,46.2,46.25,46.1,46.17,36
20170201|2016-11-09 04:30,9,46.21,46.6,46.21,46.6,55
20170201|2016-11-09 05:00,9,46.6,46.71,46.16,46.16,48
20170201|2016-11-09 05:30,9,46.21,46.24,46.15,46.24,25
20170201|2016-11-09 06:00,9,46.29,46.29,46.01,46.04,30
20170201|2016-11-09 06:30,9,46.13,46.34,46.13,46.34,24
20170201|2016-11-09 07:00,9,46.45,46.51,46.13,46.19,73
20170201|2016-11-09 07:30,9,46.16,46.22,45.95,46.22,52
20170201|2016-11-09 08:00,9,46.22,46.3,46.07,46.26,85
20170201|2016-11-09 08:30,9,46.26,46.49,46.06,46.17,162
20170201|2016-11-09 09:00,9,46.18,46.28,46.03,46.23,147
20170201|2016-11-09 09:30,9,46.3,46.62,45.82,45.99,380
20170201|2016-11-09 10:00,9,45.98,46.3,45.96,46.3,87
20170201|2016-11-09 10:30,9,46.26,47.23,46.25,47.12,471
20170201|2016-11-09 11:00,9,47.18,47.23,46.9,47.03,127
20170201|2016-11-09 11:30,9,47.01,47.04,46.92,47.02,33
20170201|2016-11-09 12:00,9,47.05,47.1,46.78,46.78,76
20170201|2016-11-09 12:30,9,46.9,46.9,46.66,46.69,25
20170201|2016-11-09 13:00,9,46.73,46.81,46.62,46.65,78
20170201|2016-11-09 13:30,9,46.57,46.59,46.53,46.58,13
20170201|2016-11-09 14:00,9,46.59,46.59,46.59,46.59,1
20170201|2016-11-09 14:30,9,46.75,46.98,46.75,46.91,20
20170201|2016-11-09 15:00,9,46.91,46.91,46.91,46.91,1
20170201|2016-11-09 15:30,9,46.79,46.79,46.76,46.76,3
20170201|2016-11-09 20:00,10,46.45,46.45,46.45,46.45,1
20170201|2016-11-09 21:00,10,46.61,46.61,46.61,46.61,2
20170201|2016-11-09 22:30,10,46.56,46.56,46.56,46.56,4
20170201|2016-11-09 23:00,10,46.64,46.64,46.64,46.64,2
20170201|2016-11-09 23:30,10,46.74,46.74,46.74,46.74,1
20170201|2016-11-10 00:00,10,46.91,46.91,46.9,46.9,4
20170201|2016-11-10 00:30,10,46.9,47.01,46.89,47.01,32
20170201|2016-11-10 01:00,10,46.99,46.99,46.97,46.98,6
20170201|2016-11-10 01:30,10,47.12,47.12,47.12,47.12,1
20170201|2016-11-10 02:00,10,47.02,47.03,46.95,46.96,8
20170201|2016-11-10 02:30,10,46.87,46.89,46.85,46.86,152
20170201|2016-11-10 03:00,10,46.75,46.76,46.74,46.76,5
20170201|2016-11-10 03:30,10,46.57,46.61,46.56,46.56,15
20170201|2016-11-10 04:00,10,46.52,46.7,46.52,46.7,19
20170201|2016-11-10 04:30,10,46.76,46.82,46.74,46.82,10
20170201|2016-11-10 05:00,10,46.76,46.76,46.69,46.69,6
20170201|2016-11-10 05:30,10,46.65,46.71,46.6,46.6,4
20170201|2016-11-10 06:00,10,46.66,46.66,46.41,46.41,4
20170201|2016-11-10 06:30,10,46.38,46.5,46.3,46.37,125
20170201|2016-11-10 07:00,10,46.4,46.45,46.24,46.35,571
20170201|2016-11-10 07:30,10,46.29,46.43,46.27,46.43,80
20170201|2016-11-10 08:00,10,46.26,46.26,45.95,46.08,289
20170201|2016-11-10 08:30,10,46.08,46.28,45.98,46.05,96
20170201|2016-11-10 09:00,10,46.21,46.54,46.15,46.48,123
20170201|2016-11-10 09:30,10,46.33,46.33,46.14,46.22,78
20170201|2016-11-10 10:00,10,46.25,46.25,46,46.08,67
20170201|2016-11-10 10:30,10,46.02,46.17,45.96,46.01,56
20170201|2016-11-10 11:00,10,45.98,46.09,45.97,46.06,16
20170201|2016-11-10 11:30,10,46.08,46.25,46.08,46.25,109
20170201|2016-11-10 12:00,10,46.23,46.34,46.16,46.16,23
20170201|2016-11-10 12:30,10,46.13,46.25,46.13,46.25,20
20170201|2016-11-10 13:00,10,46.21,46.27,46.08,46.08,85
20170201|2016-11-10 13:30,10,46.09,46.09,45.97,46,31
20170201|2016-11-10 14:00,10,46.06,46.06,46.06,46.06,1
20170201|2016-11-10 14:30,10,45.96,45.96,45.92,45.94,19
20170201|2016-11-10 15:00,10,45.86,45.86,45.8,45.8,38
20170201|2016-11-10 15:30,10,45.78,45.82,45.76,45.76,3
20170201|2016-11-10 16:00,10,45.8,45.92,45.8,45.92,25
20170201|2016-11-10 16:30,10,45.88,45.88,45.88,45.88,1
20170201|2016-11-10 19:00,11,45.96,45.96,45.95,45.95,2
20170201|2016-11-10 19:30,11,45.92,45.92,45.92,45.92,1
20170201|2016-11-10 20:00,11,45.88,45.88,45.88,45.88,6
20170201|2016-11-10 20:30,11,45.9,45.9,45.9,45.9,1
20170201|2016-11-11 01:00,11,45.86,45.86,45.85,45.85,3
20170201|2016-11-11 02:00,11,45.83,45.85,45.69,45.85,33
20170201|2016-11-11 02:30,11,45.87,45.87,45.73,45.73,5
20170201|2016-11-11 03:00,11,45.75,45.85,45.66,45.85,14
20170201|2016-11-11 03:30,11,45.92,45.95,45.86,45.88,13
20170201|2016-11-11 04:00,11,45.74,45.78,45.71,45.73,9
20170201|2016-11-11 04:30,11,45.61,45.61,45.4,45.49,27
20170201|2016-11-11 05:00,11,45.54,45.54,45.44,45.44,15
20170201|2016-11-11 05:30,11,45.45,45.48,45.37,45.37,6
20170201|2016-11-11 06:00,11,45.48,45.51,45.48,45.51,3
20170201|2016-11-11 06:30,11,45.52,45.56,45.4,45.4,58
20170201|2016-11-11 07:00,11,45.5,45.51,45.18,45.25,51
20170201|2016-11-11 07:30,11,45.25,45.31,45.19,45.25,111
20170201|2016-11-11 08:00,11,45.28,45.3,45.09,45.14,127
20170201|2016-11-11 08:30,11,45.16,45.16,44.99,45.04,79
20170201|2016-11-11 09:00,11,45.06,45.17,45.05,45.1,27
20170201|2016-11-11 09:30,11,45.1,45.1,44.63,44.68,209
20170201|2016-11-11 10:00,11,44.67,44.74,44.6,44.65,129
20170201|2016-11-11 10:30,11,44.59,44.81,44.49,44.77,99
20170201|2016-11-11 11:00,11,44.83,45.03,44.83,44.88,244
20170201|2016-11-11 11:30,11,44.89,44.91,44.86,44.88,86
20170201|2016-11-11 12:00,11,44.89,45.05,44.89,45.04,12
20170201|2016-11-11 12:30,11,44.94,44.94,44.76,44.86,142
20170201|2016-11-11 13:00,11,44.84,45.1,44.84,44.86,374
20170201|2016-11-11 13:30,11,44.9,44.9,44.66,44.74,98
20170201|2016-11-11 14:00,11,44.78,44.81,44.78,44.81,3
20170201|2016-11-11 14:30,11,44.76,44.76,44.76,44.76,3
20170201|2016-11-11 15:00,11,44.77,44.77,44.77,44.77,1
20170201|2016-11-11 15:30,11,44.77,44.79,44.77,44.79,25
20170201|2016-11-13 17:00,14,45.02,45.02,44.9,44.98,8
20170201|2016-11-13 17:30,14,44.97,44.97,44.97,44.97,1
20170201|2016-11-13 18:00,14,45.09,45.09,45.09,45.09,2
20170201|2016-11-13 18:30,14,45.05,45.05,45.05,45.05,1
20170201|2016-11-13 19:30,14,45.03,45.03,45.03,45.03,1
20170201|2016-11-13 22:00,14,44.92,44.93,44.92,44.92,14
20170201|2016-11-13 23:00,14,44.88,44.88,44.88,44.88,2
20170201|2016-11-13 23:30,14,44.84,44.84,44.84,44.84,1
20170201|2016-11-14 00:00,14,44.87,44.89,44.86,44.87,7
20170201|2016-11-14 00:30,14,44.9,44.9,44.84,44.84,6
20170201|2016-11-14 01:00,14,44.8,44.93,44.8,44.93,3
20170201|2016-11-14 01:30,14,44.98,45,44.98,45,7
20170201|2016-11-14 02:00,14,44.94,45.02,44.94,44.99,12
20170201|2016-11-14 02:30,14,44.98,44.98,44.68,44.69,50
20170201|2016-11-14 03:00,14,44.74,44.85,44.74,44.84,19
20170201|2016-11-14 03:30,14,44.82,44.84,44.81,44.81,4
20170201|2016-11-14 04:00,14,44.84,44.84,44.84,44.84,1
20170201|2016-11-14 04:30,14,44.7,44.75,44.7,44.75,2
20170201|2016-11-14 05:00,14,44.81,44.81,44.25,44.31,45
20170201|2016-11-14 05:30,14,44.3,44.3,44.3,44.3,1
20170201|2016-11-14 06:00,14,44.38,44.42,44.33,44.42,10
20170201|2016-11-14 06:30,14,44.38,44.4,44.3,44.4,10
20170201|2016-11-14 07:00,14,44.37,44.39,44.14,44.29,40
20170201|2016-11-14 07:30,14,44.27,44.34,44.24,44.33,78
20170201|2016-11-14 08:00,14,44.4,44.54,44.28,44.49,161
20170201|2016-11-14 08:30,14,44.44,44.47,44.22,44.26,72
20170201|2016-11-14 09:00,14,44.32,44.43,44.3,44.32,37
20170201|2016-11-14 09:30,14,44.25,44.25,44.13,44.18,48
20170201|2016-11-14 10:00,14,44.17,44.17,44,44,154
20170201|2016-11-14 10:30,14,43.95,43.95,43.76,43.76,410
20170201|2016-11-14 11:00,14,43.84,43.92,43.82,43.92,83
20170201|2016-11-14 11:30,14,43.92,44.02,43.91,43.97,13
20170201|2016-11-14 12:00,14,44.04,44.56,44.04,44.52,158
20170201|2016-11-14 12:30,14,44.54,45.05,44.4,44.89,612
20170201|2016-11-14 13:00,14,44.87,45.02,44.59,44.6,142
20170201|2016-11-14 13:30,14,44.65,44.78,44.62,44.78,91
20170201|2016-11-14 14:00,14,44.75,44.75,44.75,44.75,1
20170201|2016-11-14 14:30,14,44.76,45.08,44.76,45.06,15
20170201|2016-11-14 15:00,14,44.9,44.9,44.9,44.9,2
20170201|2016-11-14 19:00,15,45.02,45.02,45.02,45.02,1
20170201|2016-11-14 19:30,15,45.16,45.2,45.1,45.1,15
20170201|2016-11-14 20:00,15,45.22,45.22,45.22,45.22,1
20170201|2016-11-14 21:00,15,45.39,45.49,45.39,45.49,25
20170201|2016-11-14 21:30,15,45.47,45.49,45.45,45.49,8
20170201|2016-11-14 22:30,15,45.42,45.5,45.42,45.5,3
20170201|2016-11-14 23:00,15,45.5,45.52,45.5,45.52,4
20170201|2016-11-14 23:30,15,45.47,45.47,45.43,45.43,3
20170201|2016-11-15 00:00,15,45.44,45.44,45.39,45.39,5
20170201|2016-11-15 00:30,15,45.34,45.45,45.34,45.44,26
20170201|2016-11-15 01:00,15,45.4,45.5,45.39,45.39,10
20170201|2016-11-15 01:30,15,45.42,45.53,45.42,45.5,14
20170201|2016-11-15 02:00,15,45.54,45.67,45.54,45.56,28
20170201|2016-11-15 02:30,15,45.46,45.55,45.46,45.55,15
20170201|2016-11-15 03:00,15,45.56,45.59,45.52,45.54,13
20170201|2016-11-15 03:30,15,45.61,45.72,45.61,45.66,34
20170201|2016-11-15 04:00,15,45.66,45.72,45.63,45.72,14
20170201|2016-11-15 04:30,15,45.76,45.79,45.76,45.78,10
20170201|2016-11-15 05:00,15,45.75,45.83,45.68,45.68,15
20170201|2016-11-15 05:30,15,45.83,46.23,45.83,46.13,57
20170201|2016-11-15 06:00,15,46.1,46.1,45.94,45.96,12
20170201|2016-11-15 06:30,15,45.93,45.98,45.8,45.8,60
20170201|2016-11-15 07:00,15,45.88,46.04,45.88,45.91,65
20170201|2016-11-15 07:30,15,45.89,45.99,45.82,45.9,95
20170201|2016-11-15 08:00,15,45.85,46.04,45.69,46.04,81
20170201|2016-11-15 08:30,15,46.02,46.35,46.02,46.3,140
20170201|2016-11-15 09:00,15,46.28,46.56,46.28,46.36,187
20170201|2016-11-15 09:30,15,46.32,46.32,46.15,46.24,62
20170201|2016-11-15 10:00,15,46.27,46.46,46.26,46.42,118
20170201|2016-11-15 10:30,15,46.46,46.65,46.46,46.55,294
20170201|2016-11-15 11:00,15,46.57,46.6,46.45,46.49,253
20170201|2016-11-15 11:30,15,46.5,46.65,46.46,46.64,65
20170201|2016-11-15 12:00,15,46.62,46.72,46.52,46.52,61
20170201|2016-11-15 12:30,15,46.59,46.73,46.57,46.7,48
20170201|2016-11-15 13:00,15,46.73,47.17,46.63,47.17,201
20170201|2016-11-15 13:30,15,47.13,47.23,47.02,47.15,65
20170201|2016-11-15 14:00,15,47.1,47.18,47.08,47.18,13
20170201|2016-11-15 14:30,15,47.19,47.37,47.17,47.17,18
20170201|2016-11-15 15:00,15,47.16,47.23,47.13,47.16,18
20170201|2016-11-15 15:30,15,47.11,47.35,46.94,47.02,55
20170201|2016-11-15 19:00,16,46.97,46.97,46.97,46.97,12
20170201|2016-11-15 20:00,16,46.86,46.86,46.86,46.86,1
20170201|2016-11-15 21:00,16,46.86,46.87,46.86,46.87,2
20170201|2016-11-15 23:00,16,47.05,47.25,47.05,47.22,5
20170201|2016-11-15 23:30,16,47.32,47.32,47.27,47.27,4
20170201|2016-11-16 00:00,16,47.31,47.47,47.31,47.36,54
20170201|2016-11-16 00:30,16,47.36,47.4,47.35,47.35,6
20170201|2016-11-16 01:00,16,47.31,47.31,47.1,47.1,9
20170201|2016-11-16 01:30,16,47.19,47.26,47.17,47.26,42
20170201|2016-11-16 02:00,16,47.23,47.3,46.81,46.82,28
20170201|2016-11-16 02:30,16,46.86,46.89,46.82,46.86,60
20170201|2016-11-16 03:00,16,46.79,46.79,46.56,46.61,80
20170201|2016-11-16 03:30,16,46.68,46.86,46.68,46.86,8
20170201|2016-11-16 04:00,16,46.75,46.75,46.74,46.75,3
20170201|2016-11-16 04:30,16,46.63,46.73,46.63,46.73,3
20170201|2016-11-16 05:00,16,46.68,46.68,46.42,46.44,61
20170201|2016-11-16 05:30,16,46.49,46.52,46.43,46.45,14
20170201|2016-11-16 06:00,16,46.42,46.55,46.42,46.52,7
20170201|2016-11-16 06:30,16,46.54,46.69,46.54,46.69,14
20170201|2016-11-16 07:00,16,46.73,46.73,46.55,46.7,51
20170201|2016-11-16 07:30,16,46.7,46.78,46.65,46.69,47
20170201|2016-11-16 08:00,16,46.67,46.87,46.61,46.86,76
20170201|2016-11-16 08:30,16,46.76,46.76,46.63,46.67,99
20170201|2016-11-16 09:00,16,46.56,46.7,46.56,46.61,71
20170201|2016-11-16 09:30,16,46.59,47.64,46.34,47.31,645
20170201|2016-11-16 10:00,16,47.36,47.48,47,47.16,311
20170201|2016-11-16 10:30,16,47.07,47.08,46.57,46.88,225
20170201|2016-11-16 11:00,16,46.83,47.09,46.77,46.99,77
20170201|2016-11-16 11:30,16,47.08,47.26,47.06,47.12,95
20170201|2016-11-16 12:00,16,47.11,47.11,46.98,47,30
20170201|2016-11-16 12:30,16,47.02,47.02,46.87,46.97,551
20170201|2016-11-16 13:00,16,46.95,47.08,46.74,46.74,172
20170201|2016-11-16 13:30,16,46.72,46.75,46.59,46.59,105
20170201|2016-11-16 14:00,16,46.63,46.68,46.61,46.68,8
20170201|2016-11-16 14:30,16,46.6,46.62,46.6,46.61,4
20170201|2016-11-16 15:00,16,46.64,46.64,46.61,46.61,7
20170201|2016-11-16 15:30,16,46.6,46.6,46.48,46.49,5
20170201|2016-11-16 16:00,16,46.5,46.56,46.5,46.56,4
20170201|2016-11-16 16:30,16,45.57,46.49,45.27,46.46,24
20170201|2016-11-16 19:00,17,46.61,46.64,46.6,46.6,6
20170201|2016-11-16 19:30,17,46.62,46.67,46.59,46.67,6
20170201|2016-11-16 20:00,17,46.7,46.71,46.7,46.71,3
20170201|2016-11-16 20:30,17,46.78,46.78,46.7,46.7,11
20170201|2016-11-16 21:00,17,46.64,46.66,46.64,46.66,13
20170201|2016-11-16 21:30,17,46.63,46.63,46.6,46.6,14
20170201|2016-11-16 22:00,17,46.61,46.61,46.61,46.61,1
20170201|2016-11-16 22:30,17,46.61,46.61,46.61,46.61,1
20170201|2016-11-16 23:00,17,46.61,46.67,46.6,46.67,11
20170201|2016-11-16 23:30,17,46.68,46.68,46.67,46.67,3
20170201|2016-11-17 00:00,17,46.7,46.7,46.64,46.65,6
20170201|2016-11-17 00:30,17,46.67,46.67,46.67,46.67,2
20170201|2016-11-17 01:00,17,46.64,46.64,46.52,46.53,17
20170201|2016-11-17 01:30,17,46.52,46.61,46.48,46.56,15
20170201|2016-11-17 02:00,17,46.52,46.94,46.52,46.89,65
20170201|2016-11-17 02:30,17,46.83,46.94,46.83,46.91,23
20170201|2016-11-17 03:00,17,46.89,46.95,46.86,46.9,20
20170201|2016-11-17 03:30,17,46.95,46.99,46.87,46.88,4
20170201|2016-11-17 04:00,17,46.85,46.95,46.85,46.94,39
20170201|2016-11-17 04:30,17,46.95,47.06,46.95,47.06,20
20170201|2016-11-17 05:00,17,47.15,47.4,47.14,47.38,53
20170201|2016-11-17 05:30,17,47.35,47.43,47.3,47.43,119
20170201|2016-11-17 06:00,17,47.4,47.52,47.37,47.49,13
20170201|2016-11-17 06:30,17,47.47,47.6,47.47,47.55,6
20170201|2016-11-17 07:00,17,47.55,47.55,47.36,47.38,28
20170201|2016-11-17 07:30,17,47.25,47.43,47.24,47.33,337
20170201|2016-11-17 08:00,17,47.39,47.5,47.33,47.5,59
20170201|2016-11-17 08:30,17,47.57,47.76,47.47,47.57,171
20170201|2016-11-17 09:00,17,47.6,47.62,47.24,47.35,52
20170201|2016-11-17 09:30,17,47.23,47.23,46.9,47.12,411
20170201|2016-11-17 10:00,17,47.12,47.2,46.79,46.79,107
20170201|2016-11-17 10:30,17,46.77,47.19,46.71,47.19,247
20170201|2016-11-17 11:00,17,47.29,47.37,47.08,47.24,82
20170201|2016-11-17 11:30,17,47.09,47.09,46.96,46.96,80
20170201|2016-11-17 12:00,17,47.01,47.06,47.01,47.05,13
20170201|2016-11-17 12:30,17,47.08,47.08,46.77,46.81,146
20170201|2016-11-17 13:00,17,46.8,46.8,46.48,46.7,227
20170201|2016-11-17 13:30,17,46.56,46.57,46.44,46.44,94
20170201|2016-11-17 14:00,17,46.37,46.37,46.32,46.36,11
20170201|2016-11-17 14:30,17,46.33,46.33,46.22,46.22,35
20170201|2016-11-17 15:30,17,46.27,46.27,46.27,46.27,1
20170201|2016-11-17 19:30,18,46.22,46.22,46.22,46.22,1
20170201|2016-11-17 22:00,18,46.42,46.45,46.42,46.45,7
20170201|2016-11-17 22:30,18,46.51,46.51,46.51,46.51,2
20170201|2016-11-17 23:30,18,46.46,46.46,46.37,46.37,3
20170201|2016-11-18 01:00,18,46.3,46.31,46.3,46.3,4
20170201|2016-11-18 01:30,18,46.22,46.29,46.22,46.29,5
20170201|2016-11-18 02:00,18,46.33,46.33,46,46,41
20170201|2016-11-18 02:30,18,46,46,45.96,45.96,3
20170201|2016-11-18 03:00,18,46.12,46.32,46.12,46.21,27
20170201|2016-11-18 03:30,18,46.26,46.31,46.26,46.31,9
20170201|2016-11-18 04:00,18,46.36,46.64,46.34,46.64,28
20170201|2016-11-18 04:30,18,46.55,46.68,46.54,46.61,17
20170201|2016-11-18 05:00,18,46.65,46.72,46.65,46.72,17
20170201|2016-11-18 05:30,18,46.72,47,46.71,47,28
20170201|2016-11-18 06:00,18,46.93,46.93,46.93,46.93,1
20170201|2016-11-18 06:30,18,46.99,47.1,46.99,47.09,21
20170201|2016-11-18 07:00,18,47.05,47.05,46.81,46.96,26
20170201|2016-11-18 07:30,18,46.92,46.92,46.66,46.72,6
20170201|2016-11-18 08:00,18,46.78,46.95,46.78,46.94,35
20170201|2016-11-18 08:30,18,46.84,47.12,46.84,46.99,39
20170201|2016-11-18 09:00,18,46.9,46.9,46.43,46.53,217
20170201|2016-11-18 09:30,18,46.51,46.51,46.24,46.25,176
20170201|2016-11-18 10:00,18,46.27,46.61,46.27,46.58,118
20170201|2016-11-18 10:30,18,46.59,46.64,46.44,46.46,44
20170201|2016-11-18 11:00,18,46.53,46.7,46.4,46.69,70
20170201|2016-11-18 11:30,18,46.77,46.99,46.77,46.86,70
20170201|2016-11-18 12:00,18,46.82,46.82,46.48,46.59,51
20170201|2016-11-18 12:30,18,46.65,46.86,46.65,46.75,19
20170201|2016-11-18 13:00,18,46.81,47.16,46.8,47.12,110
20170201|2016-11-18 13:30,18,47.13,47.13,47.01,47.01,13
20170201|2016-11-18 14:00,18,47.01,47.03,47.01,47.03,4
20170201|2016-11-18 14:30,18,47.05,47.12,47.05,47.1,13
20170201|2016-11-18 15:00,18,47.01,47.01,47.01,47.01,3
20170201|2016-11-18 15:30,18,47.05,47.07,47.05,47.07,4
20170201|2016-11-20 17:00,21,47.2,47.65,47.2,47.65,222
20170201|2016-11-20 17:30,21,47.67,47.67,47.59,47.59,3
20170201|2016-11-20 18:00,21,47.54,47.6,47.54,47.6,2
20170201|2016-11-20 19:00,21,47.62,47.62,47.62,47.62,1
20170201|2016-11-20 21:00,21,47.67,47.69,47.67,47.69,6
20170201|2016-11-20 21:30,21,47.65,47.65,47.65,47.65,1
20170201|2016-11-20 22:30,21,47.65,47.74,47.65,47.74,7
20170201|2016-11-21 01:00,21,47.6,47.66,47.6,47.66,3
20170201|2016-11-21 01:30,21,47.59,47.61,47.55,47.61,7
20170201|2016-11-21 02:00,21,47.74,47.92,47.72,47.85,66
20170201|2016-11-21 02:30,21,47.81,47.84,47.68,47.81,33
20170201|2016-11-21 03:00,21,47.78,47.79,47.67,47.69,8
20170201|2016-11-21 03:30,21,47.63,47.67,47.54,47.57,23
20170201|2016-11-21 04:00,21,47.66,47.91,47.66,47.81,111
20170201|2016-11-21 04:30,21,47.81,47.96,47.79,47.89,190
20170201|2016-11-21 05:00,21,47.92,48.11,47.87,48.09,71
20170201|2016-11-21 05:30,21,48.08,48.09,48.04,48.09,16
20170201|2016-11-21 06:00,21,48,48.02,48,48.02,29
20170201|2016-11-21 06:30,21,48.02,48.12,48.02,48.12,6
20170201|2016-11-21 07:00,21,48.09,48.12,48.02,48.09,14
20170201|2016-11-21 07:30,21,48.14,48.44,48.14,48.34,275
20170201|2016-11-21 08:00,21,48.32,48.53,48.29,48.44,83
20170201|2016-11-21 08:30,21,48.44,48.54,48.29,48.36,52
20170201|2016-11-21 09:00,21,48.39,48.53,48.3,48.5,35
20170201|2016-11-21 09:30,21,48.52,48.81,48.52,48.74,68
20170201|2016-11-21 10:00,21,48.69,48.99,48.65,48.91,305
20170201|2016-11-21 10:30,21,48.91,48.92,48.76,48.92,42
20170201|2016-11-21 11:00,21,49.01,49.17,48.88,49.14,188
20170201|2016-11-21 11:30,21,49.11,49.24,49.06,49.14,125
20170201|2016-11-21 12:00,21,49.14,49.26,49.01,49.01,50
20170201|2016-11-21 12:30,21,49,49.11,48.99,49.11,14
20170201|2016-11-21 13:00,21,49.05,49.16,48.95,49.08,118
20170201|2016-11-21 13:30,21,49.04,49.04,48.91,48.91,52
20170201|2016-11-21 14:00,21,49.02,49.11,49.02,49.11,20
20170201|2016-11-21 14:30,21,49.23,49.23,49.21,49.21,4
20170201|2016-11-21 15:00,21,49.1,49.1,49.06,49.09,23
20170201|2016-11-21 15:30,21,49.14,49.14,49.12,49.12,3
20170201|2016-11-21 16:00,21,49.03,49.03,49.01,49.01,5
20170201|2016-11-21 16:30,21,49.01,49.11,49,49.11,55
20170201|2016-11-21 19:00,22,49.5,49.56,49.5,49.56,3
20170201|2016-11-21 20:00,22,49.55,49.56,49.5,49.5,103
20170201|2016-11-21 21:00,22,49.51,49.51,49.46,49.46,4
20170201|2016-11-21 22:00,22,49.53,49.53,49.52,49.52,2
20170201|2016-11-21 22:30,22,49.5,49.5,49.5,49.5,2
20170201|2016-11-21 23:00,22,49.6,49.76,49.6,49.76,15
20170201|2016-11-21 23:30,22,49.77,49.77,49.77,49.77,1
20170201|2016-11-22 00:00,22,49.66,49.67,49.66,49.67,9
20170201|2016-11-22 00:30,22,49.64,49.66,49.58,49.58,52
20170201|2016-11-22 01:00,22,49.47,49.47,49.31,49.37,104
20170201|2016-11-22 01:30,22,49.44,49.49,49.44,49.44,4
20170201|2016-11-22 02:00,22,49.35,49.35,49.12,49.15,193
20170201|2016-11-22 02:30,22,49.18,49.24,49.18,49.24,5
20170201|2016-11-22 03:00,22,49.31,49.67,49.29,49.61,61
20170201|2016-11-22 03:30,22,49.6,50,49.6,49.89,254
20170201|2016-11-22 04:00,22,49.89,49.92,49.83,49.91,7
20170201|2016-11-22 04:30,22,49.8,49.84,49.65,49.65,80
20170201|2016-11-22 05:00,22,49.7,49.77,49.41,49.41,272
20170201|2016-11-22 05:30,22,49.36,49.36,49.16,49.21,70
20170201|2016-11-22 06:00,22,49.21,49.21,48.93,49.06,86
20170201|2016-11-22 06:30,22,49.08,49.15,48.75,48.75,148
20170201|2016-11-22 07:00,22,48.75,48.98,48.67,48.79,268
20170201|2016-11-22 07:30,22,48.87,49.1,48.57,48.88,419
20170201|2016-11-22 08:00,22,48.86,49.19,48.84,49.13,33
20170201|2016-11-22 08:30,22,49.18,49.27,49.06,49.16,89
20170201|2016-11-22 09:00,22,49.21,49.38,48.82,48.93,564
20170201|2016-11-22 09:30,22,48.91,49.18,48.86,49.18,22
20170201|2016-11-22 10:00,22,49.11,49.12,48.49,48.53,463
20170201|2016-11-22 10:30,22,48.53,48.72,48.1,48.37,559
20170201|2016-11-22 11:00,22,48.25,48.49,48.23,48.34,71
20170201|2016-11-22 11:30,22,48.36,48.41,48.18,48.33,136
20170201|2016-11-22 12:00,22,48.39,48.45,48.39,48.4,30
20170201|2016-11-22 12:30,22,48.56,48.6,48.41,48.47,63
20170201|2016-11-22 13:00,22,48.57,48.99,48.57,48.98,635
20170201|2016-11-22 13:30,22,48.99,49.45,48.93,49,226
20170201|2016-11-22 14:00,22,49,49,48.86,48.95,27
20170201|2016-11-22 14:30,22,48.8,48.8,48.69,48.69,43
20170201|2016-11-22 15:00,22,48.81,48.89,48.81,48.89,17
20170201|2016-11-22 15:30,22,48.92,48.94,48.69,48.79,24
20170201|2016-11-22 16:00,22,48.85,48.9,48.85,48.9,5
20170201|2016-11-22 19:00,23,49.13,49.13,49.02,49.02,6
20170201|2016-11-22 19:30,23,49.03,49.03,49.03,49.03,1
20170201|2016-11-22 20:30,23,48.91,48.91,48.91,48.91,1
20170201|2016-11-22 23:30,23,48.7,48.7,48.62,48.62,5
20170201|2016-11-23 00:00,23,48.73,48.73,48.73,48.73,10
20170201|2016-11-23 01:00,23,48.95,48.95,48.95,48.95,10
20170201|2016-11-23 01:30,23,48.93,48.94,48.92,48.92,20
20170201|2016-11-23 02:00,23,48.99,49,48.85,48.85,8
20170201|2016-11-23 02:30,23,48.72,48.79,48.71,48.79,9
20170201|2016-11-23 03:00,23,48.92,48.95,48.92,48.95,6
20170201|2016-11-23 03:30,23,49.05,49.05,49.03,49.03,2
20170201|2016-11-23 04:00,23,49.03,49.14,49.03,49.14,7
20170201|2016-11-23 04:30,23,49.08,49.08,49.02,49.02,3
20170201|2016-11-23 05:00,23,49.06,49.06,48.97,49,8
20170201|2016-11-23 05:30,23,49.07,49.07,48.89,48.89,14
20170201|2016-11-23 06:00,23,48.85,48.85,48.73,48.78,9
20170201|2016-11-23 06:30,23,48.9,48.9,48.84,48.84,18
20170201|2016-11-23 07:00,23,48.87,48.87,48.49,48.55,112
20170201|2016-11-23 07:30,23,48.61,48.61,48.39,48.39,59
20170201|2016-11-23 08:00,23,48.42,48.58,48.33,48.58,110
20170201|2016-11-23 08:30,23,48.49,48.75,48.39,48.41,266
20170201|2016-11-23 09:00,23,48.4,48.97,48.4,48.91,418
20170201|2016-11-23 09:30,23,48.91,49.28,48.77,48.8,640
20170201|2016-11-23 10:00,23,48.83,49.08,48.7,48.74,60
20170201|2016-11-23 10:30,23,48.76,48.93,48.76,48.86,14
20170201|2016-11-23 11:00,23,48.96,49.03,48.96,48.97,16
20170201|2016-11-23 11:30,23,49.02,49.1,49.02,49.08,12
20170201|2016-11-23 12:00,23,49.01,49.01,48.79,48.79,23
20170201|2016-11-23 12:30,23,48.77,48.96,48.77,48.95,47
20170201|2016-11-23 13:00,23,48.97,49.05,48.79,48.88,104
20170201|2016-11-23 13:30,23,48.85,48.89,48.82,48.82,28
20170201|2016-11-23 14:00,23,48.85,48.9,48.85,48.88,48
20170201|2016-11-23 14:30,23,48.9,48.9,48.87,48.87,9
20170201|2016-11-23 15:00,23,48.84,48.84,48.84,48.84,1
20170201|2016-11-23 15:30,23,48.85,48.85,48.85,48.85,1
20170201|2016-11-23 19:00,24,48.99,48.99,48.99,48.99,1
20170201|2016-11-24 01:00,24,48.98,49,48.98,49,5
20170201|2016-11-24 01:30,24,49,49,48.88,48.88,8
20170201|2016-11-24 02:00,24,48.89,48.89,48.7,48.71,32
20170201|2016-11-24 02:30,24,48.75,48.76,48.75,48.76,7
20170201|2016-11-24 03:00,24,48.77,48.9,48.77,48.9,15
20170201|2016-11-24 03:30,24,48.85,48.99,48.85,48.99,3
20170201|2016-11-24 04:30,24,48.84,48.87,48.84,48.87,3
20170201|2016-11-24 05:00,24,48.87,48.87,48.87,48.87,1
20170201|2016-11-24 05:30,24,48.93,48.93,48.93,48.93,1
20170201|2016-11-24 06:00,24,48.97,49.07,48.97,49.07,23
20170201|2016-11-24 06:30,24,48.94,48.99,48.94,48.95,29
20170201|2016-11-24 07:00,24,48.9,48.9,48.8,48.8,12
20170201|2016-11-24 07:30,24,48.95,48.95,48.9,48.9,3
20170201|2016-11-24 08:00,24,48.96,49.02,48.96,49,30
20170201|2016-11-24 08:30,24,48.9,48.95,48.9,48.92,33
20170201|2016-11-24 09:30,24,48.92,48.92,48.89,48.92,19
20170201|2016-11-24 10:00,24,48.84,48.84,48.84,48.84,3
20170201|2016-11-24 10:30,24,48.85,48.85,48.79,48.79,2
20170201|2016-11-24 11:00,24,48.73,48.87,48.73,48.87,28
20170201|2016-11-24 11:30,24,48.8,48.88,48.78,48.85,18
20170201|2016-11-24 12:00,24,48.88,48.94,48.78,48.78,6
20170201|2016-11-24 21:30,25,48.72,48.72,48.56,48.57,14
20170201|2016-11-24 22:30,25,48.49,48.5,48.49,48.5,2
20170201|2016-11-24 23:00,25,48.48,48.48,48.48,48.48,2
20170201|2016-11-24 23:30,25,48.45,48.5,48.45,48.5,6
20170201|2016-11-25 00:00,25,48.4,48.4,48.33,48.33,16
20170201|2016-11-25 00:30,25,48.35,48.36,48.1,48.25,207
20170201|2016-11-25 01:00,25,48.3,48.3,48.3,48.3,1
20170201|2016-11-25 01:30,25,48.26,48.3,48.26,48.3,20
20170201|2016-11-25 02:00,25,48.37,48.47,48.27,48.46,100
20170201|2016-11-25 02:30,25,48.48,48.5,48.36,48.36,42
20170201|2016-11-25 03:00,25,48.46,48.55,48.46,48.47,127
20170201|2016-11-25 03:30,25,48.44,48.47,48.44,48.47,4
20170201|2016-11-25 04:30,25,48.38,48.46,48.38,48.46,3
20170201|2016-11-25 05:30,25,48.24,48.28,48.16,48.16,134
20170201|2016-11-25 06:00,25,48.23,48.32,48.23,48.31,5
20170201|2016-11-25 06:30,25,48.27,48.36,48.25,48.36,12
20170201|2016-11-25 07:00,25,48.41,48.42,48.32,48.37,24
20170201|2016-11-25 07:30,25,48.3,48.43,48.16,48.27,196
20170201|2016-11-25 08:00,25,48.31,48.33,48.01,48.16,298
20170201|2016-11-25 08:30,25,48.2,48.29,48.2,48.24,10
20170201|2016-11-25 09:00,25,48.25,48.28,48.07,48.12,50
20170201|2016-11-25 09:30,25,48.11,48.11,47.7,47.73,290
20170201|2016-11-25 10:00,25,47.64,47.72,47.45,47.49,218
20170201|2016-11-25 10:30,25,47.49,47.5,47.13,47.23,330
20170201|2016-11-25 11:00,25,47.24,47.34,47.2,47.3,92
20170201|2016-11-25 11:30,25,47.29,47.42,47.15,47.42,353
20170201|2016-11-25 12:00,25,47.44,47.46,46.9,46.98,455
20170201|2016-11-25 12:30,25,46.95,47.32,46.7,47.32,275
20170201|2016-11-25 13:00,25,46.76,47.28,46.72,46.75,126
20170201|2016-11-25 13:30,25,46.8,46.93,46.8,46.93,8
20170201|2016-11-27 17:00,28,46.57,46.62,46.28,46.28,6
20170201|2016-11-27 18:00,28,46.31,46.31,46.31,46.31,1
20170201|2016-11-27 19:00,28,46.41,46.41,46.41,46.41,1
20170201|2016-11-27 19:30,28,46.47,46.68,46.47,46.68,9
20170201|2016-11-27 20:00,28,46.65,46.78,46.58,46.77,33
20170201|2016-11-27 20:30,28,46.8,47.01,46.8,47,14
20170201|2016-11-27 21:00,28,47.1,47.19,47.07,47.12,14
20170201|2016-11-27 21:30,28,47,47,46.87,46.91,22
20170201|2016-11-27 22:30,28,46.79,47.02,46.79,47.02,4
20170201|2016-11-27 23:00,28,46.88,46.88,46.88,46.88,1
20170201|2016-11-27 23:30,28,46.93,46.93,46.9,46.9,2
20170201|2016-11-28 00:00,28,47.02,47.02,46.85,46.89,5
20170201|2016-11-28 00:30,28,46.91,46.97,46.88,46.96,12
20170201|2016-11-28 01:00,28,46.95,46.95,46.7,46.7,6
20170201|2016-11-28 01:30,28,46.62,46.66,46.62,46.64,32
20170201|2016-11-28 02:00,28,46.65,46.65,46.32,46.33,63
20170201|2016-11-28 02:30,28,46.45,46.56,46.45,46.53,7
20170201|2016-11-28 03:00,28,46.6,46.62,46.5,46.5,3
20170201|2016-11-28 03:30,28,46.56,46.9,46.56,46.8,75
20170201|2016-11-28 04:00,28,46.93,47.15,46.93,47.06,34
20170201|2016-11-28 04:30,28,47.1,47.15,46.94,46.97,41
20170201|2016-11-28 05:00,28,46.96,46.97,46.64,46.66,65
20170201|2016-11-28 05:30,28,46.74,46.74,46.59,46.69,12
20170201|2016-11-28 06:00,28,46.76,46.85,46.76,46.85,5
20170201|2016-11-28 06:30,28,46.91,47.47,46.91,47.42,200
20170201|2016-11-28 07:00,28,47.45,47.63,47.28,47.29,111
20170201|2016-11-28 07:30,28,47.37,47.69,47.32,47.66,97
20170201|2016-11-28 08:00,28,47.75,48.22,47.75,47.98,667
20170201|2016-11-28 08:30,28,47.96,48.09,47.71,48.07,321
20170201|2016-11-28 09:00,28,48.07,48.25,47.9,48.07,454
20170201|2016-11-28 09:30,28,48.05,48.11,47.49,47.53,160
20170201|2016-11-28 10:00,28,47.54,48.11,47.54,48.07,132
20170201|2016-11-28 10:30,28,48.09,48.26,48.01,48.23,206
20170201|2016-11-28 11:00,28,48.26,48.53,47.97,48.03,335
20170201|2016-11-28 11:30,28,47.99,48.16,47.94,48.02,36
20170201|2016-11-28 12:00,28,48.13,48.26,47.97,48.17,138
20170201|2016-11-28 12:30,28,48.18,48.28,48.07,48.08,22
20170201|2016-11-28 13:00,28,48.11,48.16,47.91,48.01,95
20170201|2016-11-28 13:30,28,47.98,47.98,47.64,47.77,36
20170201|2016-11-28 14:00,28,47.75,48.01,47.72,47.81,52
20170201|2016-11-28 14:30,28,47.8,47.8,47.76,47.78,29
20170201|2016-11-28 15:00,28,47.81,47.85,47.81,47.85,2
20170201|2016-11-28 15:30,28,47.79,47.79,47.77,47.77,15
20170201|2016-11-28 16:00,28,47.76,47.76,47.76,47.76,1
20170201|2016-11-28 16:30,28,47.77,47.77,47.77,47.77,1
20170201|2016-11-28 19:00,29,47.8,47.8,47.71,47.72,16
20170201|2016-11-28 21:00,29,47.76,47.76,47.62,47.62,6
20170201|2016-11-28 23:30,29,47.66,47.66,47.52,47.52,5
20170201|2016-11-29 00:30,29,47.5,47.51,47.5,47.51,2
20170201|2016-11-29 01:00,29,47.53,47.53,47.5,47.5,27
20170201|2016-11-29 01:30,29,47.45,47.59,47.44,47.59,48
20170201|2016-11-29 02:00,29,47.54,47.58,47.47,47.57,33
20170201|2016-11-29 02:30,29,47.54,47.67,47.54,47.65,7
20170201|2016-11-29 03:00,29,47.55,47.55,47.28,47.5,118
20170201|2016-11-29 03:30,29,47.4,47.42,47.27,47.31,60
20170201|2016-11-29 04:00,29,47.3,47.3,47.05,47.07,110
20170201|2016-11-29 04:30,29,47.08,47.14,46.9,46.92,45
20170201|2016-11-29 05:00,29,47.01,47.31,46.98,47.31,89
20170201|2016-11-29 05:30,29,47.28,47.28,47.02,47.02,8
20170201|2016-11-29 06:00,29,47.02,47.12,46.85,46.85,95
20170201|2016-11-29 06:30,29,46.78,46.84,46.52,46.52,177
20170201|2016-11-29 07:00,29,46.57,46.64,46.46,46.58,73
20170201|2016-11-29 07:30,29,46.55,46.8,45.94,46.35,837
20170201|2016-11-29 08:00,29,46.26,46.36,46.03,46.33,444
20170201|2016-11-29 08:30,29,46.28,46.53,46.08,46.22,122
20170201|2016-11-29 09:00,29,46.17,46.49,46.01,46.3,323
20170201|2016-11-29 09:30,29,46.29,46.31,46.17,46.2,193
20170201|2016-11-29 10:00,29,46.19,46.37,45.72,46.29,693
20170201|2016-11-29 10:30,29,46.23,46.29,46.12,46.27,313
20170201|2016-11-29 11:00,29,46.32,46.39,46.15,46.24,83
20170201|2016-11-29 11:30,29,46.25,46.25,45.97,46.15,151
20170201|2016-11-29 12:00,29,46.11,46.17,46.05,46.15,25
20170201|2016-11-29 12:30,29,46.18,46.45,46.18,46.3,176
20170201|2016-11-29 13:00,29,46.33,46.49,46.08,46.2,246
20170201|2016-11-29 13:30,29,46.18,46.25,46.14,46.25,25
20170201|2016-11-29 14:00,29,46.17,46.22,46.15,46.2,26
20170201|2016-11-29 14:30,29,46.2,46.2,46.15,46.15,18
20170201|2016-11-29 15:00,29,46.14,46.19,46.13,46.15,458
20170201|2016-11-29 15:30,29,46.19,46.25,46.13,46.17,102
20170201|2016-11-29 16:00,29,46.21,46.21,46.14,46.14,3
20170201|2016-11-29 16:30,29,46.13,46.13,46.1,46.1,5
20170201|2016-11-29 19:00,30,46.3,46.42,46.27,46.42,15
20170201|2016-11-29 19:30,30,46.42,46.44,46.42,46.43,5
20170201|2016-11-29 20:00,30,46.33,46.35,46.33,46.35,4
20170201|2016-11-29 20:30,30,46.33,46.33,46.33,46.33,1
20170201|2016-11-29 21:00,30,46.41,46.49,46.35,46.35,21
20170201|2016-11-29 21:30,30,46.38,46.42,46.38,46.42,3
20170201|2016-11-29 22:00,30,46.43,46.43,46.4,46.4,7
20170201|2016-11-29 22:30,30,46.4,46.4,46.39,46.39,2
20170201|2016-11-30 00:00,30,46.41,46.52,46.41,46.52,9
20170201|2016-11-30 00:30,30,46.47,47.06,46.45,46.88,638
20170201|2016-11-30 01:00,30,46.91,46.93,46.82,46.88,20
20170201|2016-11-30 01:30,30,46.74,46.78,46.64,46.78,12
20170201|2016-11-30 02:00,30,46.8,46.92,46.8,46.92,17
20170201|2016-11-30 02:30,30,46.88,47.99,46.84,47.78,1017
20170201|2016-11-30 03:00,30,47.78,48.71,47.65,48.48,822
20170201|2016-11-30 03:30,30,48.59,48.65,48.2,48.32,168
20170201|2016-11-30 04:00,30,48.38,48.54,48.1,48.41,379
20170201|2016-11-30 04:30,30,48.42,49.17,48.41,48.95,686
20170201|2016-11-30 05:00,30,48.99,49.28,48.96,49.06,151
20170201|2016-11-30 05:30,30,49.1,49.65,49.05,49.51,676
20170201|2016-11-30 06:00,30,49.52,49.96,49.33,49.69,520
20170201|2016-11-30 06:30,30,49.59,49.71,48.72,49.43,494
20170201|2016-11-30 07:00,30,49.46,49.8,49.17,49.17,528
20170201|2016-11-30 07:30,30,49.26,49.71,49.25,49.66,496
20170201|2016-11-30 08:00,30,49.75,49.92,48.77,48.9,688
20170201|2016-11-30 08:30,30,48.94,49.37,48.91,49.28,750
20170201|2016-11-30 09:00,30,49.26,49.6,49.18,49.39,750
20170201|2016-11-30 09:30,30,49.38,49.63,49.19,49.23,227
20170201|2016-11-30 10:00,30,49.35,50.27,49.31,49.46,1279
20170201|2016-11-30 10:30,30,49.46,50.08,49.2,50.05,429
20170201|2016-11-30 11:00,30,50.05,50.14,49.86,49.92,280
20170201|2016-11-30 11:30,30,49.88,50.17,49.88,50.03,71
20170201|2016-11-30 12:00,30,50.04,50.23,50,50.22,26
20170201|2016-11-30 12:30,30,50.26,50.76,50.24,50.7,706
20170201|2016-11-30 13:00,30,50.74,50.81,50.25,50.31,617
20170201|2016-11-30 13:30,30,50.29,50.34,50.09,50.09,58
20170201|2016-11-30 14:00,30,50.07,50.07,49.83,49.88,19
20170201|2016-11-30 14:30,30,49.8,50.03,49.76,50.03,7
20170201|2016-11-30 15:00,30,49.97,50,49.83,49.99,12
20170201|2016-11-30 15:30,30,49.89,49.96,49.87,49.91,9
20170201|2016-11-30 16:00,30,49.94,49.98,49.86,49.86,21
20170201|2016-11-30 16:30,30,49.88,50,49.88,50,6
20170201|2016-11-30 19:00,1,50.17,50.29,50.13,50.13,11
20170201|2016-11-30 19:30,1,50.09,50.27,50.09,50.25,6
20170201|2016-11-30 20:00,1,50.27,50.46,50.27,50.43,49
20170201|2016-11-30 20:30,1,50.47,50.47,50.46,50.46,8
20170201|2016-11-30 21:00,1,50.43,50.43,50.38,50.38,23
20170201|2016-11-30 21:30,1,50.43,50.58,50.43,50.57,22
20170201|2016-11-30 22:00,1,50.56,50.75,50.55,50.75,14
20170201|2016-11-30 22:30,1,50.75,50.75,50.74,50.74,5
20170201|2016-11-30 23:00,1,50.84,50.9,50.81,50.88,12
20170201|2016-11-30 23:30,1,50.95,51.04,50.95,51.01,14
20170201|2016-12-01 00:00,1,51.05,51.12,51.04,51.06,65
20170201|2016-12-01 00:30,1,51.01,51.01,50.71,50.72,60
20170201|2016-12-01 01:00,1,50.69,50.79,50.69,50.71,25
20170201|2016-12-01 01:30,1,50.64,50.98,50.63,50.69,25
20170201|2016-12-01 02:00,1,50.7,50.7,50.46,50.55,67
20170201|2016-12-01 02:30,1,50.57,50.57,50.13,50.13,110
20170201|2016-12-01 03:00,1,50.09,50.36,49.98,50.36,102
20170201|2016-12-01 03:30,1,50.35,50.63,50.26,50.63,178
20170201|2016-12-01 04:00,1,50.68,50.94,50.68,50.87,50
20170201|2016-12-01 04:30,1,50.78,50.89,50.69,50.81,25
20170201|2016-12-01 05:00,1,50.89,51.07,50.79,50.79,153
20170201|2016-12-01 05:30,1,50.85,50.93,50.62,50.71,127
20170201|2016-12-01 06:00,1,50.82,51.03,50.74,50.91,52
20170201|2016-12-01 06:30,1,50.89,51.13,50.88,51.02,39
20170201|2016-12-01 07:00,1,51.01,51.31,51.01,51.26,58
20170201|2016-12-01 07:30,1,51.28,51.58,51.21,51.52,176
20170201|2016-12-01 08:00,1,51.55,51.9,51.55,51.77,268
20170201|2016-12-01 08:30,1,51.78,51.78,51.58,51.59,214
20170201|2016-12-01 09:00,1,51.61,51.92,51.58,51.85,241
20170201|2016-12-01 09:30,1,51.88,52.26,51.86,52.22,189
20170201|2016-12-01 10:00,1,52.25,52.64,52.22,52.47,545
20170201|2016-12-01 10:30,1,52.48,52.6,52.14,52.58,283
20170201|2016-12-01 11:00,1,52.57,52.67,52.4,52.4,345
20170201|2016-12-01 11:30,1,52.49,52.49,52.26,52.44,385
20170201|2016-12-01 12:00,1,52.45,52.57,52.29,52.38,113
20170201|2016-12-01 12:30,1,52.38,52.53,52.35,52.39,115
20170201|2016-12-01 13:00,1,52.36,52.5,51.93,51.96,372
20170201|2016-12-01 13:30,1,51.94,52.07,51.8,51.8,174
20170201|2016-12-01 14:00,1,51.83,51.9,51.77,51.78,21
20170201|2016-12-01 14:30,1,51.81,51.86,51.71,51.82,111
20170201|2016-12-01 15:00,1,51.88,51.89,51.88,51.88,23
20170201|2016-12-01 15:30,1,51.87,51.87,51.81,51.81,22
20170201|2016-12-01 16:00,1,51.83,51.83,51.83,51.83,2
20170201|2016-12-01 19:00,2,51.92,51.93,51.92,51.93,2
20170201|2016-12-01 19:30,2,51.74,51.75,51.74,51.75,10
20170201|2016-12-01 20:00,2,51.77,51.77,51.77,51.77,1
20170201|2016-12-01 21:00,2,51.81,51.82,51.81,51.81,7
20170201|2016-12-01 22:00,2,51.7,51.7,51.5,51.52,36
20170201|2016-12-01 23:00,2,51.55,51.58,51.55,51.55,9
20170201|2016-12-01 23:30,2,51.55,51.55,51.55,51.55,135
20170201|2016-12-02 00:00,2,51.55,51.58,51.51,51.57,24
20170201|2016-12-02 00:30,2,51.58,51.95,51.58,51.8,53
20170201|2016-12-02 01:00,2,51.9,51.9,51.81,51.83,9
20170201|2016-12-02 01:30,2,51.79,51.79,51.51,51.57,20
20170201|2016-12-02 02:00,2,51.66,52.11,51.66,52.09,190
20170201|2016-12-02 02:30,2,52.07,52.07,51.7,51.79,49
20170201|2016-12-02 03:00,2,51.93,52.02,51.64,51.68,164
20170201|2016-12-02 03:30,2,51.71,51.78,51.56,51.7,158
20170201|2016-12-02 04:00,2,51.61,51.68,51.59,51.6,52
20170201|2016-12-02 04:30,2,51.57,51.6,51.41,51.6,279
20170201|2016-12-02 05:00,2,51.57,51.66,51.25,51.25,45
20170201|2016-12-02 05:30,2,51.29,51.38,51.15,51.38,32
20170201|2016-12-02 06:00,2,51.4,51.56,51.4,51.56,17
20170201|2016-12-02 06:30,2,51.5,51.5,51.32,51.35,4
20170201|2016-12-02 07:00,2,51.36,51.62,51.36,51.57,21
20170201|2016-12-02 07:30,2,51.61,51.87,51.61,51.81,248
20170201|2016-12-02 08:00,2,51.84,52.25,51.84,52.24,66
20170201|2016-12-02 08:30,2,52.23,52.37,51.86,52.18,251
20170201|2016-12-02 09:00,2,52.18,52.32,52.07,52.32,179
20170201|2016-12-02 09:30,2,52.26,52.47,52.24,52.32,39
20170201|2016-12-02 10:00,2,52.35,52.43,52.18,52.3,69
20170201|2016-12-02 10:30,2,52.29,52.36,52.2,52.34,76
20170201|2016-12-02 11:00,2,52.33,52.36,52.24,52.25,46
20170201|2016-12-02 11:30,2,52.3,52.34,52.26,52.32,25
20170201|2016-12-02 12:00,2,52.33,52.34,52.24,52.34,24
20170201|2016-12-02 12:30,2,52.38,52.6,52.38,52.46,78
20170201|2016-12-02 13:00,2,52.53,52.67,52.49,52.66,245
20170201|2016-12-02 13:30,2,52.63,52.63,52.55,52.58,37
20170201|2016-12-02 14:00,2,52.57,52.65,52.57,52.58,34
20170201|2016-12-02 14:30,2,52.55,52.6,52.51,52.51,45
20170201|2016-12-02 15:00,2,52.53,52.57,52.53,52.57,2
20170201|2016-12-02 15:30,2,52.55,52.64,52.55,52.64,5
20170201|2016-12-04 17:00,5,52.34,52.38,52.1,52.23,26
20170201|2016-12-04 17:30,5,52.25,52.37,52.25,52.37,4
20170201|2016-12-04 18:00,5,52.23,52.23,52.23,52.23,2
20170201|2016-12-04 18:30,5,52.23,52.23,52.23,52.23,1
20170201|2016-12-04 19:00,5,52.21,52.21,52.04,52.04,16
20170201|2016-12-04 19:30,5,52.11,52.14,52.08,52.14,8
20170201|2016-12-04 20:00,5,52.13,52.22,52.13,52.22,20
20170201|2016-12-04 20:30,5,52.23,52.23,52.08,52.14,37
20170201|2016-12-04 21:00,5,52.16,52.2,52.12,52.2,5
20170201|2016-12-04 21:30,5,52.22,52.22,52.14,52.16,16
20170201|2016-12-04 22:00,5,52.19,52.21,52.07,52.07,26
20170201|2016-12-04 22:30,5,52.07,52.29,52.07,52.28,27
20170201|2016-12-04 23:00,5,52.24,52.28,52.22,52.25,12
20170201|2016-12-04 23:30,5,52.31,52.32,52.19,52.24,27
20170201|2016-12-05 00:00,5,52.27,52.27,52.07,52.08,6
20170201|2016-12-05 00:30,5,52.09,52.12,52.09,52.12,3
20170201|2016-12-05 01:00,5,52.2,52.27,52.17,52.25,30
20170201|2016-12-05 01:30,5,52.28,52.29,52.1,52.14,42
20170201|2016-12-05 02:00,5,52.16,52.98,52.13,52.95,317
20170201|2016-12-05 02:30,5,52.97,53.04,52.89,52.89,25
20170201|2016-12-05 03:00,5,53.01,53.1,52.94,53.07,25
20170201|2016-12-05 03:30,5,53.05,53.27,53.04,53.19,28
20170201|2016-12-05 04:00,5,53.19,53.26,53.11,53.18,14
20170201|2016-12-05 04:30,5,53.1,53.19,53.1,53.19,14
20170201|2016-12-05 05:00,5,53.18,53.37,53.18,53.28,71
20170201|2016-12-05 05:30,5,53.17,53.19,53.07,53.19,26
20170201|2016-12-05 06:00,5,53.03,53.03,52.86,52.87,112
20170201|2016-12-05 06:30,5,52.87,53.03,52.87,53,28
20170201|2016-12-05 07:00,5,53.08,53.16,53.08,53.14,31
20170201|2016-12-05 07:30,5,53.01,53.17,52.92,53.09,80
20170201|2016-12-05 08:00,5,52.97,53.22,52.97,53.18,25
20170201|2016-12-05 08:30,5,53.12,53.24,52.88,53.21,119
20170201|2016-12-05 09:00,5,53.18,53.22,52.74,52.78,211
20170201|2016-12-05 09:30,5,52.89,53.01,52.88,52.93,109
20170201|2016-12-05 10:00,5,52.92,53.01,52.89,52.96,33
20170201|2016-12-05 10:30,5,52.97,53.08,52.97,53.05,38
20170201|2016-12-05 11:00,5,53.05,53.06,52.93,52.99,129
20170201|2016-12-05 11:30,5,52.99,52.99,52.88,52.88,43
20170201|2016-12-05 12:00,5,52.95,52.97,52.95,52.96,10
20170201|2016-12-05 12:30,5,52.95,52.96,52.91,52.93,31
20170201|2016-12-05 13:00,5,52.89,52.97,52.75,52.83,172
20170201|2016-12-05 13:30,5,52.77,52.77,52.15,52.15,212
20170201|2016-12-05 14:00,5,52.1,52.31,52.09,52.23,21
20170201|2016-12-05 14:30,5,52.19,52.22,52.08,52.13,48
20170201|2016-12-05 15:00,5,52.16,52.16,52.1,52.1,4
20170201|2016-12-05 15:30,5,52.06,52.08,52.02,52.06,115
20170201|2016-12-05 16:00,5,52.1,52.15,52.07,52.08,33
20170201|2016-12-05 16:30,5,52.07,52.08,52.07,52.08,5
20170201|2016-12-05 19:00,6,52.3,52.41,52.3,52.41,12
20170201|2016-12-05 19:30,6,52.3,52.3,52.3,52.3,1
20170201|2016-12-05 20:00,6,52.33,52.38,52.33,52.34,12
20170201|2016-12-05 22:30,6,52.32,52.33,52.32,52.33,2
20170201|2016-12-05 23:00,6,52.35,52.35,52.33,52.33,3
20170201|2016-12-05 23:30,6,52.33,52.34,52.33,52.34,2
20170201|2016-12-06 00:00,6,52.44,52.46,52.44,52.46,3
20170201|2016-12-06 00:30,6,52.48,52.48,52.41,52.43,46
20170201|2016-12-06 01:00,6,52.4,52.46,52.36,52.44,9
20170201|2016-12-06 01:30,6,52.56,52.56,52.53,52.53,9
20170201|2016-12-06 02:00,6,52.53,52.57,52.19,52.19,56
20170201|2016-12-06 02:30,6,52.2,52.28,52.18,52.28,14
20170201|2016-12-06 03:00,6,52.38,52.44,52.35,52.35,14
20170201|2016-12-06 03:30,6,52.39,52.68,52.39,52.63,29
20170201|2016-12-06 04:00,6,52.68,52.68,52.67,52.68,69
20170201|2016-12-06 04:30,6,52.5,52.53,52.48,52.48,38
20170201|2016-12-06 05:00,6,52.54,52.59,52.5,52.5,167
20170201|2016-12-06 05:30,6,52.56,52.56,52.42,52.48,35
20170201|2016-12-06 06:00,6,52.36,52.36,52.16,52.17,90
20170201|2016-12-06 06:30,6,52.15,52.24,52.1,52.19,71
20170201|2016-12-06 07:00,6,52.24,52.24,51.75,51.76,137
20170201|2016-12-06 07:30,6,51.82,51.87,51.58,51.61,339
20170201|2016-12-06 08:00,6,51.63,51.73,51.45,51.55,296
20170201|2016-12-06 08:30,6,51.51,51.81,51.4,51.68,579
20170201|2016-12-06 09:00,6,51.66,51.74,51.38,51.45,281
20170201|2016-12-06 09:30,6,51.48,51.93,51.47,51.92,190
20170201|2016-12-06 10:00,6,51.94,51.96,51.73,51.87,277
20170201|2016-12-06 10:30,6,51.84,51.84,51.69,51.7,47
20170201|2016-12-06 11:00,6,51.86,51.96,51.81,51.92,33
20170201|2016-12-06 11:30,6,51.94,51.96,51.85,51.92,53
20170201|2016-12-06 12:00,6,51.89,51.89,51.77,51.77,5
20170201|2016-12-06 12:30,6,51.81,51.94,51.76,51.94,68
20170201|2016-12-06 13:00,6,51.93,52.08,51.88,51.97,257
20170201|2016-12-06 13:30,6,51.99,52,51.86,51.93,50
20170201|2016-12-06 14:00,6,51.9,51.91,51.78,51.8,22
20170201|2016-12-06 14:30,6,51.78,51.8,51.76,51.76,20
20170201|2016-12-06 15:30,6,51.78,51.97,51.78,51.97,27
20170201|2016-12-06 16:00,6,52.03,52.08,52.03,52.08,18
20170201|2016-12-06 16:30,6,52,52,52,52,2
20170201|2016-12-06 19:00,7,51.82,51.82,51.78,51.78,16
20170201|2016-12-06 19:30,7,51.65,51.65,51.56,51.56,6
20170201|2016-12-06 20:00,7,51.57,51.61,51.44,51.53,40
20170201|2016-12-06 20:30,7,51.65,51.65,51.64,51.65,5
20170201|2016-12-06 21:00,7,51.62,51.64,51.53,51.64,11
20170201|2016-12-06 22:00,7,51.69,51.69,51.69,51.69,1
20170201|2016-12-06 22:30,7,51.73,51.73,51.73,51.73,1
20170201|2016-12-06 23:30,7,51.73,51.88,51.73,51.88,16
20170201|2016-12-07 00:00,7,51.86,51.92,51.86,51.86,20
20170201|2016-12-07 00:30,7,51.81,51.82,51.75,51.79,11
20170201|2016-12-07 01:00,7,51.81,51.81,51.64,51.77,15
20170201|2016-12-07 01:30,7,51.8,51.8,51.78,51.8,9
20170201|2016-12-07 02:00,7,51.68,51.68,51.63,51.66,12
20170201|2016-12-07 02:30,7,51.73,51.73,51.67,51.72,5
20170201|2016-12-07 03:00,7,51.71,52.09,51.69,52.02,50
20170201|2016-12-07 03:30,7,52.02,52.27,52.02,52.19,97
20170201|2016-12-07 04:00,7,52.22,52.22,52.1,52.17,39
20170201|2016-12-07 04:30,7,52.1,52.12,52.03,52.04,6
20170201|2016-12-07 05:00,7,52.06,52.06,51.99,52,15
20170201|2016-12-07 06:00,7,52.02,52.02,51.72,51.72,77
20170201|2016-12-07 06:30,7,51.73,51.76,51.67,51.68,54
20170201|2016-12-07 07:00,7,51.7,51.7,51.33,51.43,153
20170201|2016-12-07 07:30,7,51.46,51.54,51.37,51.4,102
20170201|2016-12-07 08:00,7,51.46,51.55,51.24,51.25,164
20170201|2016-12-07 08:30,7,51.27,51.5,51.27,51.43,123
20170201|2016-12-07 09:00,7,51.4,51.59,51.39,51.43,107
20170201|2016-12-07 09:30,7,51.42,51.72,50.99,51.23,369
20170201|2016-12-07 10:00,7,51.25,51.65,51.19,51.65,139
20170201|2016-12-07 10:30,7,51.59,51.6,51.11,51.2,117
20170201|2016-12-07 11:00,7,51.17,51.37,51.11,51.3,66
20170201|2016-12-07 11:30,7,51.34,51.35,51.16,51.25,23
20170201|2016-12-07 12:00,7,51.34,51.56,51.34,51.52,48
20170201|2016-12-07 12:30,7,51.47,51.5,51.35,51.35,38
20170201|2016-12-07 13:00,7,51.36,51.57,50.89,51,248
20170201|2016-12-07 13:30,7,51,51.07,50.93,51.05,351
20170201|2016-12-07 14:00,7,51.02,51.16,51.02,51.06,385
20170201|2016-12-07 14:30,7,51.06,51.09,51.02,51.02,307
20170201|2016-12-07 15:00,7,51.02,51.09,50.99,50.99,162
20170201|2016-12-07 15:30,7,50.98,50.98,50.96,50.96,3
20170201|2016-12-07 19:00,8,51.15,51.18,51.15,51.18,10
20170201|2016-12-07 19:30,8,51.02,51.04,51.02,51.04,4
20170201|2016-12-07 21:00,8,51.01,51.01,51.01,51.01,1
20170201|2016-12-07 21:30,8,51.04,51.04,51.04,51.04,1
20170201|2016-12-07 22:00,8,51.02,51.03,51.02,51.03,5
20170201|2016-12-08 00:00,8,50.98,50.98,50.86,50.88,13
20170201|2016-12-08 00:30,8,50.85,50.88,50.78,50.78,116
20170201|2016-12-08 01:00,8,50.78,50.94,50.78,50.92,11
20170201|2016-12-08 01:30,8,50.88,50.98,50.88,50.98,4
20170201|2016-12-08 02:00,8,50.91,51.04,50.82,51.04,34
20170201|2016-12-08 02:30,8,51.01,51.15,50.94,51.15,131
20170201|2016-12-08 03:00,8,51.19,51.21,51.05,51.06,55
20170201|2016-12-08 03:30,8,50.98,51.3,50.96,51.23,71
20170201|2016-12-08 04:00,8,51.17,51.21,51.16,51.2,31
20170201|2016-12-08 04:30,8,51.2,51.39,51.2,51.38,164
20170201|2016-12-08 05:00,8,51.44,51.59,51.41,51.46,652
20170201|2016-12-08 05:30,8,51.43,51.43,51.26,51.32,20
20170201|2016-12-08 06:00,8,51.4,51.43,51.3,51.3,8
20170201|2016-12-08 06:30,8,51.3,51.3,51.17,51.19,25
20170201|2016-12-08 07:00,8,51.26,51.43,51.24,51.28,55
20170201|2016-12-08 07:30,8,51.34,51.34,51.26,51.26,5
20170201|2016-12-08 08:00,8,51.39,51.47,51.26,51.29,86
20170201|2016-12-08 08:30,8,51.27,51.7,51.26,51.62,108
20170201|2016-12-08 09:00,8,51.49,51.67,51.4,51.64,101
20170201|2016-12-08 09:30,8,51.62,51.85,51.59,51.69,321
20170201|2016-12-08 10:00,8,51.76,51.8,50.9,51.39,431
20170201|2016-12-08 10:30,8,51.4,51.54,51.17,51.54,465
20170201|2016-12-08 11:00,8,51.53,51.7,51.49,51.61,91
20170201|2016-12-08 11:30,8,51.6,51.74,51.6,51.72,17
20170201|2016-12-08 12:00,8,51.72,51.89,51.72,51.83,190
20170201|2016-12-08 12:30,8,51.73,51.77,51.64,51.77,84
20170201|2016-12-08 13:00,8,51.78,51.92,51.72,51.89,147
20170201|2016-12-08 13:30,8,51.88,51.92,51.86,51.91,58
20170201|2016-12-08 14:00,8,51.87,51.89,51.83,51.85,28
20170201|2016-12-08 14:30,8,51.81,51.88,51.81,51.85,42
20170201|2016-12-08 15:00,8,51.87,51.87,51.83,51.83,7
20170201|2016-12-08 15:30,8,51.87,52,51.87,51.93,13
20170201|2016-12-08 16:00,8,51.97,51.98,51.97,51.98,6
20170201|2016-12-08 16:30,8,51.98,51.98,51.94,51.95,9
20170201|2016-12-08 19:00,9,51.95,51.98,51.95,51.98,8
20170201|2016-12-08 19:30,9,51.96,51.96,51.9,51.9,6
20170201|2016-12-08 20:00,9,51.92,51.92,51.92,51.92,7
20170201|2016-12-08 20:30,9,51.95,51.95,51.92,51.92,9
20170201|2016-12-08 21:00,9,51.84,51.84,51.84,51.84,2
20170201|2016-12-08 22:30,9,51.92,51.92,51.92,51.92,2
20170201|2016-12-08 23:00,9,52.02,52.19,52.02,52.19,39
20170201|2016-12-08 23:30,9,52.15,52.15,52.12,52.15,13
20170201|2016-12-09 00:00,9,52.09,52.15,52.09,52.15,6
20170201|2016-12-09 00:30,9,52.14,52.14,52.12,52.12,2
20170201|2016-12-09 01:30,9,52.11,52.15,52.07,52.07,6
20170201|2016-12-09 02:00,9,52.21,52.36,52.21,52.34,29
20170201|2016-12-09 02:30,9,52.35,52.44,52.35,52.39,35
20170201|2016-12-09 03:00,9,52.42,52.42,52.16,52.16,15
20170201|2016-12-09 03:30,9,52.21,52.22,52.16,52.16,12
20170201|2016-12-09 04:00,9,52.2,52.2,52.12,52.12,11
20170201|2016-12-09 04:30,9,52.2,52.36,52.2,52.3,15
20170201|2016-12-09 05:00,9,52.24,52.33,52.16,52.33,9
20170201|2016-12-09 05:30,9,52.33,52.33,52.33,52.33,1
20170201|2016-12-09 06:00,9,52.23,52.29,52.14,52.18,36
20170201|2016-12-09 06:30,9,52.12,52.13,51.93,52.04,40
20170201|2016-12-09 07:00,9,52.16,52.42,52.16,52.34,24
20170201|2016-12-09 07:30,9,52.36,52.39,52.28,52.33,20
20170201|2016-12-09 08:00,9,52.32,52.57,52.13,52.5,128
20170201|2016-12-09 08:30,9,52.5,52.52,52.41,52.48,82
20170201|2016-12-09 09:00,9,52.35,52.46,52.28,52.38,58
20170201|2016-12-09 09:30,9,52.38,52.6,52.26,52.36,78
20170201|2016-12-09 10:00,9,52.36,52.38,52.26,52.3,67
20170201|2016-12-09 10:30,9,52.28,52.37,52.19,52.33,124
20170201|2016-12-09 11:00,9,52.4,52.45,52.38,52.44,61
20170201|2016-12-09 11:30,9,52.45,52.47,52.33,52.41,81
20170201|2016-12-09 12:00,9,52.39,52.41,52.29,52.33,80
20170201|2016-12-09 12:30,9,52.32,52.43,52.25,52.34,56
20170201|2016-12-09 13:00,9,52.39,52.48,52.33,52.42,90
20170201|2016-12-09 13:30,9,52.39,52.44,52.34,52.42,411
20170201|2016-12-09 14:00,9,52.43,52.49,52.43,52.45,101
20170201|2016-12-09 14:30,9,52.46,52.46,52.42,52.44,46
20170201|2016-12-09 15:00,9,52.44,52.44,52.36,52.36,52
20170201|2016-12-09 15:30,9,52.4,52.47,52.38,52.47,13
20170201|2016-12-09 16:00,9,52.52,52.52,52.52,52.52,1
20170201|2016-12-11 17:00,12,53.5,55.36,53.45,55.06,381
20170201|2016-12-11 17:30,12,54.93,54.93,54.81,54.81,13
20170201|2016-12-11 18:00,12,54.76,54.87,54.52,54.68,35
20170201|2016-12-11 18:30,12,54.71,54.71,54.64,54.68,7
20170201|2016-12-11 19:00,12,54.63,54.71,54.57,54.71,26
20170201|2016-12-11 19:30,12,54.78,54.78,54.65,54.71,14
20170201|2016-12-11 20:00,12,54.67,54.76,54.67,54.67,14
20170201|2016-12-11 20:30,12,54.75,54.75,54.75,54.75,2
20170201|2016-12-11 22:00,12,54.8,54.8,54.79,54.79,3
20170201|2016-12-11 22:30,12,54.79,54.79,54.79,54.79,2
20170201|2016-12-11 23:00,12,54.78,54.78,54.78,54.78,1
20170201|2016-12-12 00:00,12,54.86,54.95,54.86,54.95,13
20170201|2016-12-12 00:30,12,54.93,54.94,54.85,54.85,8
20170201|2016-12-12 01:00,12,54.8,54.98,54.8,54.91,31
20170201|2016-12-12 01:30,12,54.93,55.04,54.93,55.04,48
20170201|2016-12-12 02:00,12,55.06,55.3,54.84,54.89,207
20170201|2016-12-12 02:30,12,54.96,55.2,54.74,55.1,162
20170201|2016-12-12 03:00,12,55.1,55.13,54.8,54.83,71
20170201|2016-12-12 03:30,12,54.92,54.94,54.81,54.81,14
20170201|2016-12-12 04:00,12,54.79,54.79,54.55,54.6,28
20170201|2016-12-12 04:30,12,54.59,54.75,54.58,54.75,72
20170201|2016-12-12 05:00,12,54.7,54.7,54.51,54.51,27
20170201|2016-12-12 05:30,12,54.5,54.62,54.41,54.59,45
20170201|2016-12-12 06:00,12,54.55,54.73,54.55,54.66,24
20170201|2016-12-12 06:30,12,54.65,54.65,54.57,54.6,32
20170201|2016-12-12 07:00,12,54.61,54.88,54.6,54.71,486
20170201|2016-12-12 07:30,12,54.72,54.72,54.36,54.4,274
20170201|2016-12-12 08:00,12,54.4,54.6,54.23,54.6,384
20170201|2016-12-12 08:30,12,54.63,54.79,54.54,54.61,223
20170201|2016-12-12 09:00,12,54.6,54.63,54.25,54.38,184
20170201|2016-12-12 09:30,12,54.42,54.44,54.14,54.29,158
20170201|2016-12-12 10:00,12,54.29,54.3,53.95,53.98,224
20170201|2016-12-12 10:30,12,53.97,54.09,53.74,54.09,271
20170201|2016-12-12 11:00,12,54.11,54.17,54.01,54.14,85
20170201|2016-12-12 11:30,12,54.15,54.21,54.13,54.13,22
20170201|2016-12-12 12:00,12,54.17,54.17,54.11,54.13,24
20170201|2016-12-12 12:30,12,54.1,54.31,54.04,54.13,365
20170201|2016-12-12 13:00,12,54.13,54.13,53.64,53.68,534
20170201|2016-12-12 13:30,12,53.64,53.75,53.31,53.49,137
20170201|2016-12-12 14:00,12,53.52,53.59,53.38,53.42,88
20170201|2016-12-12 14:30,12,53.35,53.35,53.17,53.31,62
20170201|2016-12-12 15:00,12,53.37,53.54,53.37,53.54,79
20170201|2016-12-12 15:30,12,53.56,53.57,53.33,53.41,36
20170201|2016-12-12 16:00,12,53.42,53.49,53.42,53.48,4
20170201|2016-12-12 16:30,12,53.44,53.48,53.44,53.48,7
20170201|2016-12-12 19:00,13,53.68,53.93,53.68,53.86,38
20170201|2016-12-12 19:30,13,53.79,53.84,53.79,53.79,11
20170201|2016-12-12 20:00,13,53.77,53.77,53.77,53.77,1
20170201|2016-12-12 20:30,13,53.67,53.67,53.61,53.61,10
20170201|2016-12-12 21:00,13,53.63,53.63,53.6,53.63,35
20170201|2016-12-12 21:30,13,53.63,53.74,53.63,53.74,4
20170201|2016-12-12 22:00,13,53.74,53.77,53.68,53.77,8
20170201|2016-12-12 22:30,13,53.71,53.71,53.71,53.71,1
20170201|2016-12-12 23:00,13,53.65,53.65,53.65,53.65,1
20170201|2016-12-12 23:30,13,53.59,53.59,53.56,53.56,4
20170201|2016-12-13 00:00,13,53.59,53.59,53.59,53.59,1
20170201|2016-12-13 00:30,13,53.61,53.78,53.61,53.76,27
20170201|2016-12-13 01:00,13,53.8,53.86,53.77,53.81,19
20170201|2016-12-13 01:30,13,53.85,53.88,53.7,53.74,49
20170201|2016-12-13 02:00,13,53.7,53.7,53.53,53.63,40
20170201|2016-12-13 02:30,13,53.7,53.8,53.7,53.74,20
20170201|2016-12-13 03:00,13,53.79,53.9,53.77,53.89,19
20170201|2016-12-13 03:30,13,53.9,54.05,53.89,53.98,128
20170201|2016-12-13 04:00,13,54.06,54.08,53.91,53.91,19
20170201|2016-12-13 04:30,13,53.9,54.06,53.89,53.96,25
20170201|2016-12-13 05:00,13,54.03,54.14,54.03,54.1,142
20170201|2016-12-13 05:30,13,54.11,54.25,54.09,54.25,78
20170201|2016-12-13 06:00,13,54.24,54.38,54.24,54.3,176
20170201|2016-12-13 06:30,13,54.33,54.35,54.25,54.25,17
20170201|2016-12-13 07:00,13,54.22,54.22,53.89,54.13,61
20170201|2016-12-13 07:30,13,54.12,54.12,53.99,54.11,57
20170201|2016-12-13 08:00,13,54.05,54.25,54.02,54.16,54
20170201|2016-12-13 08:30,13,54.13,54.13,53.59,53.63,250
20170201|2016-12-13 09:00,13,53.75,53.79,53.51,53.71,69
20170201|2016-12-13 09:30,13,53.66,53.67,53.31,53.67,190
20170201|2016-12-13 10:00,13,53.67,53.91,53.65,53.66,164
20170201|2016-12-13 10:30,13,53.68,53.88,53.61,53.86,110
20170201|2016-12-13 11:00,13,53.83,54.04,53.73,53.97,213
20170201|2016-12-13 11:30,13,53.96,54.1,53.92,54.05,39
20170201|2016-12-13 12:00,13,54.05,54.17,54.05,54.11,80
20170201|2016-12-13 12:30,13,54.06,54.06,53.79,53.86,193
20170201|2016-12-13 13:00,13,53.93,53.99,53.74,53.95,491
20170201|2016-12-13 13:30,13,53.92,53.93,53.82,53.82,40
20170201|2016-12-13 14:00,13,53.81,53.81,53.77,53.81,5
20170201|2016-12-13 14:30,13,53.78,53.79,53.76,53.78,21
20170201|2016-12-13 15:00,13,53.79,53.79,53.74,53.76,84
20170201|2016-12-13 15:30,13,53.8,53.8,53.36,53.47,205
20170201|2016-12-13 16:00,13,53.43,53.47,53.39,53.47,8
20170201|2016-12-13 16:30,13,53.4,53.4,53.39,53.39,7
20170201|2016-12-13 19:00,14,53.26,53.36,53.07,53.36,24
20170201|2016-12-13 19:30,14,53.31,53.34,53.31,53.34,12
20170201|2016-12-13 20:00,14,53.25,53.27,53.24,53.27,5
20170201|2016-12-13 20:30,14,53.27,53.3,53.27,53.28,5
20170201|2016-12-13 21:00,14,53.29,53.31,53.29,53.31,2
20170201|2016-12-13 21:30,14,53.34,53.36,53.33,53.33,12
20170201|2016-12-13 22:00,14,53.29,53.29,53.13,53.15,13
20170201|2016-12-13 22:30,14,53.25,53.26,53.22,53.22,9
20170201|2016-12-13 23:00,14,53.19,53.19,53.19,53.19,2
20170201|2016-12-13 23:30,14,53.21,53.22,53.21,53.22,3
20170201|2016-12-14 00:00,14,53.24,53.33,53.24,53.33,9
20170201|2016-12-14 00:30,14,53.3,53.4,53.3,53.39,31
20170201|2016-12-14 01:00,14,53.42,53.52,53.33,53.35,250
20170201|2016-12-14 01:30,14,53.37,53.42,53.37,53.41,10
20170201|2016-12-14 02:00,14,53.39,53.4,53.24,53.4,82
20170201|2016-12-14 02:30,14,53.34,53.39,53.28,53.34,29
20170201|2016-12-14 03:00,14,53.39,53.39,53.2,53.29,29
20170201|2016-12-14 03:30,14,53.29,53.37,53.28,53.37,45
20170201|2016-12-14 04:00,14,53.3,53.3,53.3,53.3,1
20170201|2016-12-14 04:30,14,53.34,53.38,53.31,53.31,4
20170201|2016-12-14 05:00,14,53.3,53.3,53.01,53.04,32
20170201|2016-12-14 05:30,14,53.03,53.23,53.03,53.2,35
20170201|2016-12-14 06:00,14,53.12,53.17,53.08,53.17,29
20170201|2016-12-14 06:30,14,53.12,53.19,53.07,53.11,35
20170201|2016-12-14 07:00,14,53,53.02,52.91,52.94,61
20170201|2016-12-14 07:30,14,53.15,53.16,53.05,53.14,12
20170201|2016-12-14 08:00,14,53.18,53.22,53.11,53.13,20
20170201|2016-12-14 08:30,14,53.17,53.21,52.83,52.88,416
20170201|2016-12-14 09:00,14,52.96,53.09,52.93,53.02,65
20170201|2016-12-14 09:30,14,53.02,53.78,53.02,53.44,917
20170201|2016-12-14 10:00,14,53.44,53.53,53.12,53.13,145
20170201|2016-12-14 10:30,14,53.1,53.24,53.06,53.18,98
20170201|2016-12-14 11:00,14,53.21,53.25,53.13,53.16,44
20170201|2016-12-14 11:30,14,53.15,53.15,52.81,52.88,158
20170201|2016-12-14 12:00,14,52.85,52.96,52.76,52.83,96
20170201|2016-12-14 12:30,14,52.9,52.93,52.71,52.76,157
20170201|2016-12-14 13:00,14,52.74,52.98,52.03,52.07,1459
20170201|2016-12-14 13:30,14,52.1,52.26,51.87,51.88,244
20170201|2016-12-14 14:00,14,51.89,52,51.88,51.95,46
20170201|2016-12-14 14:30,14,52,52.09,51.95,51.97,300
20170201|2016-12-14 15:00,14,52.05,52.05,51.9,51.9,76
20170201|2016-12-14 15:30,14,51.93,51.95,51.76,51.87,330
20170201|2016-12-14 16:00,14,51.85,51.86,51.85,51.86,2
20170201|2016-12-14 16:30,14,51.87,51.87,51.87,51.87,1
20170201|2016-12-14 19:00,15,51.99,52.05,51.93,52.04,15
20170201|2016-12-14 19:30,15,51.92,51.92,51.9,51.9,8
20170201|2016-12-14 20:00,15,51.93,51.98,51.93,51.95,11
20170201|2016-12-14 21:00,15,51.94,51.98,51.94,51.98,3
20170201|2016-12-14 21:30,15,52.01,52.03,52.01,52.03,5
20170201|2016-12-14 22:00,15,52.07,52.11,52.07,52.11,11
20170201|2016-12-14 23:00,15,52.06,52.06,52.06,52.06,4
20170201|2016-12-14 23:30,15,52.03,52.03,51.97,51.97,3
20170201|2016-12-15 00:00,15,52.03,52.09,52.03,52.07,28
20170201|2016-12-15 00:30,15,52.05,52.06,52.05,52.06,9
20170201|2016-12-15 01:00,15,52.05,52.17,52.05,52.1,67
20170201|2016-12-15 01:30,15,52.06,52.06,51.96,52.01,27
20170201|2016-12-15 02:00,15,52.04,52.29,52.04,52.25,101
20170201|2016-12-15 02:30,15,52.27,52.33,52.22,52.33,117
20170201|2016-12-15 03:00,15,52.4,52.4,52.28,52.33,72
20170201|2016-12-15 03:30,15,52.35,52.47,52.34,52.47,44
20170201|2016-12-15 04:00,15,52.39,52.41,52.35,52.39,38
20170201|2016-12-15 04:30,15,52.38,52.45,52.38,52.42,76
20170201|2016-12-15 05:00,15,52.4,52.45,52.34,52.35,40
20170201|2016-12-15 05:30,15,52.32,52.35,52.25,52.25,26
20170201|2016-12-15 06:00,15,52.27,52.29,52.11,52.11,64
20170201|2016-12-15 06:30,15,52.07,52.21,52.03,52.11,94
20170201|2016-12-15 07:00,15,52.11,52.11,51.59,51.7,448
20170201|2016-12-15 07:30,15,51.68,51.74,51.17,51.21,1345
20170201|2016-12-15 08:00,15,51.21,51.49,51.11,51.33,443
20170201|2016-12-15 08:30,15,51.35,51.54,51.3,51.49,257
20170201|2016-12-15 09:00,15,51.47,51.59,51.33,51.59,289
20170201|2016-12-15 09:30,15,51.6,51.7,51.51,51.56,328
20170201|2016-12-15 10:00,15,51.52,51.76,51.39,51.39,301
20170201|2016-12-15 10:30,15,51.36,51.76,51.33,51.65,300
20170201|2016-12-15 11:00,15,51.68,52.06,51.68,52.03,446
20170201|2016-12-15 11:30,15,52,52.3,51.98,52.15,509
20170201|2016-12-15 12:00,15,52.22,52.54,52.22,52.37,306
20170201|2016-12-15 12:30,15,52.36,52.37,51.96,52.01,192
20170201|2016-12-15 13:00,15,52.01,52.15,51.86,51.98,310
20170201|2016-12-15 13:30,15,51.92,52.05,51.92,52.05,54
20170201|2016-12-15 14:00,15,52.08,52.08,52.02,52.06,3
20170201|2016-12-15 14:30,15,52.01,52.16,52.01,52.13,70
20170201|2016-12-15 15:00,15,52.11,52.11,52.08,52.08,22
20170201|2016-12-15 15:30,15,52.14,52.17,52.1,52.14,11
20170201|2016-12-15 16:30,15,52.2,52.2,52.19,52.19,2
20170201|2016-12-15 19:00,16,52.16,52.24,52.16,52.18,25
20170201|2016-12-15 19:30,16,52.2,52.29,52.2,52.29,21
20170201|2016-12-15 20:00,16,52.3,52.3,52.24,52.27,29
20170201|2016-12-15 20:30,16,52.29,52.29,52.24,52.25,53
20170201|2016-12-15 21:00,16,52.27,52.34,52.25,52.33,79
20170201|2016-12-15 21:30,16,52.32,52.36,52.3,52.36,15
20170201|2016-12-15 22:00,16,52.34,52.34,52.3,52.32,8
20170201|2016-12-15 22:30,16,52.32,52.32,52.32,52.32,2
20170201|2016-12-15 23:00,16,52.32,52.32,52.28,52.28,5
20170201|2016-12-15 23:30,16,52.33,52.33,52.22,52.24,27
20170201|2016-12-16 00:00,16,52.27,52.32,52.24,52.3,16
20170201|2016-12-16 00:30,16,52.3,52.3,52.11,52.11,109
20170201|2016-12-16 01:00,16,52.14,52.17,52.08,52.14,50
20170201|2016-12-16 01:30,16,52.15,52.15,51.93,51.93,84
20170201|2016-12-16 02:00,16,51.95,52.03,51.91,51.98,136
20170201|2016-12-16 02:30,16,51.99,52.11,51.99,52.07,113
20170201|2016-12-16 03:00,16,52.09,52.13,51.92,51.96,55
20170201|2016-12-16 03:30,16,51.99,51.99,51.77,51.81,142
20170201|2016-12-16 04:00,16,51.81,51.83,51.58,51.7,70
20170201|2016-12-16 04:30,16,51.66,51.78,51.61,51.7,105
20170201|2016-12-16 05:00,16,51.69,51.93,51.62,51.9,95
20170201|2016-12-16 05:30,16,51.87,52.11,51.84,52.07,95
20170201|2016-12-16 06:00,16,52.07,52.4,52.06,52.3,306
20170201|2016-12-16 06:30,16,52.3,52.3,52.08,52.15,143
20170201|2016-12-16 07:00,16,52.16,52.33,52.16,52.23,258
20170201|2016-12-16 07:30,16,52.21,52.48,52.21,52.3,532
20170201|2016-12-16 08:00,16,52.3,52.58,52.15,52.51,769
20170201|2016-12-16 08:30,16,52.51,52.69,52.29,52.66,795
20170201|2016-12-16 09:00,16,52.66,52.77,52.51,52.66,444
20170201|2016-12-16 09:30,16,52.71,52.83,52.61,52.64,565
20170201|2016-12-16 10:00,16,52.68,52.98,52.63,52.9,638
20170201|2016-12-16 10:30,16,52.89,53.07,52.83,53.07,463
20170201|2016-12-16 11:00,16,53.08,53.08,52.75,52.79,556
20170201|2016-12-16 11:30,16,52.76,52.83,52.59,52.68,465
20170201|2016-12-16 12:00,16,52.67,52.98,52.65,52.89,453
20170201|2016-12-16 12:30,16,52.88,53,52.86,53,174
20170201|2016-12-16 13:00,16,52.98,53.03,52.72,53.03,1216
20170201|2016-12-16 13:30,16,52.99,53.13,52.94,53.12,344
20170201|2016-12-16 14:00,16,53.15,53.16,52.98,53,92
20170201|2016-12-16 14:30,16,53.03,53.08,52.98,53,131
20170201|2016-12-16 15:00,16,53.01,53.08,53,53.08,71
20170201|2016-12-16 15:30,16,53.1,53.1,53.06,53.09,58
20170201|2016-12-16 16:30,16,53.05,53.05,53.05,53.05,9
20170201|2016-12-18 17:00,19,53.14,53.55,53.14,53.18,68
20170201|2016-12-18 17:30,19,53.15,53.15,53.08,53.11,10
20170201|2016-12-18 18:00,19,53.06,53.17,53.06,53.1,28
20170201|2016-12-18 18:30,19,53.19,53.25,53.19,53.25,3
20170201|2016-12-18 19:00,19,53.17,53.42,53.15,53.4,133
20170201|2016-12-18 19:30,19,53.35,53.5,53.35,53.5,48
20170201|2016-12-18 20:00,19,53.52,53.6,53.43,53.43,306
20170201|2016-12-18 20:30,19,53.48,53.48,53.34,53.34,288
20170201|2016-12-18 21:00,19,53.37,53.43,53.35,53.43,11
20170201|2016-12-18 21:30,19,53.44,53.45,53.36,53.37,9
20170201|2016-12-18 22:00,19,53.39,53.41,53.38,53.38,14
20170201|2016-12-18 22:30,19,53.4,53.42,53.4,53.42,16
20170201|2016-12-18 23:00,19,53.4,53.4,53.39,53.39,4
20170201|2016-12-19 00:00,19,53.39,53.39,53.29,53.29,546
20170201|2016-12-19 00:30,19,53.26,53.26,53.19,53.25,34
20170201|2016-12-19 01:00,19,53.28,53.34,53.22,53.31,48
20170201|2016-12-19 01:30,19,53.3,53.3,53.21,53.29,69
20170201|2016-12-19 02:00,19,53.25,53.39,53.11,53.39,134
20170201|2016-12-19 02:30,19,53.41,53.45,53.34,53.44,133
20170201|2016-12-19 03:00,19,53.43,53.43,53.2,53.26,192
20170201|2016-12-19 03:30,19,53.25,53.3,53.21,53.27,51
20170201|2016-12-19 04:00,19,53.22,53.23,53.09,53.12,98
20170201|2016-12-19 04:30,19,53.1,53.27,53.07,53.23,210
20170201|2016-12-19 05:00,19,53.23,53.35,53.2,53.26,70
20170201|2016-12-19 05:30,19,53.25,53.26,52.97,53.05,177
20170201|2016-12-19 06:00,19,53.06,53.14,52.93,52.98,93
20170201|2016-12-19 06:30,19,52.94,53.09,52.9,52.92,83
20170201|2016-12-19 07:00,19,52.91,52.96,52.72,52.83,550
20170201|2016-12-19 07:30,19,52.82,52.85,52.59,52.72,485
20170201|2016-12-19 08:00,19,52.71,52.91,52.7,52.87,273
20170201|2016-12-19 08:30,19,52.86,52.97,52.62,52.9,584
20170201|2016-12-19 09:00,19,52.89,53.08,52.82,53.02,244
20170201|2016-12-19 09:30,19,53,53.12,52.91,52.91,204
20170201|2016-12-19 10:00,19,52.91,52.92,52.69,52.87,453
20170201|2016-12-19 10:30,19,52.86,53.05,52.85,52.93,443
20170201|2016-12-19 11:00,19,52.92,53.17,52.87,53.13,223
20170201|2016-12-19 11:30,19,53.14,53.28,53.13,53.14,724
20170201|2016-12-19 12:00,19,53.17,53.2,53.02,53.07,420
20170201|2016-12-19 12:30,19,53.07,53.13,52.9,53.06,489
20170201|2016-12-19 13:00,19,53.06,53.08,52.86,53.08,634
20170201|2016-12-19 13:30,19,53.08,53.17,53.07,53.1,306
20170201|2016-12-19 14:00,19,53.11,53.16,53.01,53.05,202
20170201|2016-12-19 14:30,19,53.01,53.01,52.76,52.77,238
20170201|2016-12-19 15:00,19,52.77,52.84,52.76,52.81,70
20170201|2016-12-19 15:30,19,52.81,53.15,52.81,53.09,203
20170201|2016-12-19 16:00,19,53.14,53.14,53.14,53.14,1
20170201|2016-12-19 16:30,19,53.14,53.19,53.14,53.14,12
20170201|2016-12-19 19:00,20,53.07,53.09,52.97,53,25
20170201|2016-12-19 20:00,20,53.01,53.05,52.94,52.94,16
20170201|2016-12-19 20:30,20,52.93,52.95,52.93,52.95,6
20170201|2016-12-19 21:00,20,52.99,52.99,52.96,52.96,5
20170201|2016-12-19 21:30,20,52.93,52.99,52.93,52.98,7
20170201|2016-12-19 22:00,20,52.96,52.98,52.95,52.98,6
20170201|2016-12-19 22:30,20,52.99,53.01,52.99,53.01,4
20170201|2016-12-19 23:00,20,52.99,52.99,52.86,52.86,17
20170201|2016-12-19 23:30,20,52.88,52.92,52.88,52.9,13
20170201|2016-12-20 00:00,20,52.91,52.95,52.91,52.92,91
20170201|2016-12-20 00:30,20,52.91,52.91,52.86,52.88,38
20170201|2016-12-20 01:00,20,52.88,53.01,52.88,53,33
20170201|2016-12-20 01:30,20,52.95,53.02,52.95,53.01,32
20170201|2016-12-20 02:00,20,53.02,53.05,52.94,53.05,154
20170201|2016-12-20 02:30,20,53.03,53.06,52.97,52.97,124
20170201|2016-12-20 03:00,20,53.01,53.15,53,53.13,155
20170201|2016-12-20 03:30,20,53.17,53.28,53.14,53.22,116
20170201|2016-12-20 04:00,20,53.22,53.22,53.11,53.17,118
20170201|2016-12-20 04:30,20,53.19,53.22,53.11,53.13,94
20170201|2016-12-20 05:00,20,53.13,53.4,53.13,53.38,221
20170201|2016-12-20 05:30,20,53.36,53.44,53.33,53.38,67
20170201|2016-12-20 06:00,20,53.38,53.4,53.32,53.32,25
20170201|2016-12-20 06:30,20,53.33,53.4,53.33,53.38,106
20170201|2016-12-20 07:00,20,53.39,53.55,53.36,53.43,419
20170201|2016-12-20 07:30,20,53.42,53.48,53.33,53.43,488
20170201|2016-12-20 08:00,20,53.45,53.7,53.45,53.61,628
20170201|2016-12-20 08:30,20,53.61,53.73,53.51,53.55,712
20170201|2016-12-20 09:00,20,53.58,53.65,53.44,53.61,382
20170201|2016-12-20 09:30,20,53.6,53.67,53.54,53.54,222
20170201|2016-12-20 10:00,20,53.53,53.77,53.51,53.69,467
20170201|2016-12-20 10:30,20,53.68,53.72,53.13,53.24,1051
20170201|2016-12-20 11:00,20,53.23,53.41,53.17,53.38,450
20170201|2016-12-20 11:30,20,53.38,53.44,53.29,53.4,388
20170201|2016-12-20 12:00,20,53.39,53.45,53.32,53.34,138
20170201|2016-12-20 12:30,20,53.37,53.39,53.26,53.33,267
20170201|2016-12-20 13:00,20,53.34,53.37,53.21,53.24,993
20170201|2016-12-20 13:30,20,53.23,53.25,53.19,53.21,280
20170201|2016-12-20 14:00,20,53.2,53.31,53.19,53.27,44
20170201|2016-12-20 14:30,20,53.27,53.34,53.24,53.3,94
20170201|2016-12-20 15:00,20,53.29,53.36,53.29,53.32,74
20170201|2016-12-20 15:30,20,53.33,53.6,53.33,53.56,135
20170201|2016-12-20 16:00,20,53.5,53.52,53.46,53.46,46
20170201|2016-12-20 16:30,20,53.53,53.53,53.53,53.53,4
20170201|2016-12-20 19:00,21,53.53,53.61,53.52,53.58,130
20170201|2016-12-20 19:30,21,53.57,53.62,53.57,53.62,4
20170201|2016-12-20 20:00,21,53.61,53.65,53.58,53.58,36
20170201|2016-12-20 20:30,21,53.58,53.58,53.55,53.55,15
20170201|2016-12-20 21:00,21,53.56,53.56,53.49,53.49,16
20170201|2016-12-20 21:30,21,53.49,53.5,53.47,53.5,9
20170201|2016-12-20 22:00,21,53.51,53.53,53.51,53.51,4
20170201|2016-12-20 23:00,21,53.47,53.47,53.47,53.47,1
20170201|2016-12-20 23:30,21,53.52,53.53,53.52,53.53,3
20170201|2016-12-21 00:00,21,53.53,53.59,53.53,53.59,8
20170201|2016-12-21 00:30,21,53.58,53.6,53.58,53.6,6
20170201|2016-12-21 01:00,21,53.59,53.63,53.57,53.62,27
20170201|2016-12-21 01:30,21,53.61,53.74,53.59,53.7,187
20170201|2016-12-21 02:00,21,53.73,53.78,53.67,53.74,306
20170201|2016-12-21 02:30,21,53.72,53.77,53.69,53.69,207
20170201|2016-12-21 03:00,21,53.7,53.71,53.64,53.64,66
20170201|2016-12-21 03:30,21,53.67,53.69,53.54,53.56,86
20170201|2016-12-21 04:00,21,53.55,53.57,53.51,53.52,47
20170201|2016-12-21 04:30,21,53.52,53.57,53.5,53.53,55
20170201|2016-12-21 05:00,21,53.53,53.63,53.53,53.56,111
20170201|2016-12-21 05:30,21,53.58,53.67,53.55,53.67,58
20170201|2016-12-21 06:00,21,53.67,53.67,53.58,53.64,65
20170201|2016-12-21 06:30,21,53.65,53.67,53.52,53.57,379
20170201|2016-12-21 07:00,21,53.55,53.66,53.39,53.44,379
20170201|2016-12-21 07:30,21,53.42,53.5,53.38,53.47,315
20170201|2016-12-21 08:00,21,53.46,53.61,53.43,53.46,475
20170201|2016-12-21 08:30,21,53.44,53.51,53.32,53.43,567
20170201|2016-12-21 09:00,21,53.43,53.57,53.24,53.31,645
20170201|2016-12-21 09:30,21,53.28,53.38,52.95,53.13,2383
20170201|2016-12-21 10:00,21,53.1,53.28,53.06,53.09,596
20170201|2016-12-21 10:30,21,53.09,53.19,53.05,53.11,473
20170201|2016-12-21 11:00,21,53.09,53.11,52.7,52.74,946
20170201|2016-12-21 11:30,21,52.72,52.83,52.66,52.68,502
20170201|2016-12-21 12:00,21,52.67,52.71,52.33,52.43,752
20170201|2016-12-21 12:30,21,52.42,52.51,52.37,52.47,494
20170201|2016-12-21 13:00,21,52.47,52.59,52.4,52.55,1001
20170201|2016-12-21 13:30,21,52.54,52.63,52.52,52.57,323
20170201|2016-12-21 14:00,21,52.58,52.6,52.5,52.5,57
20170201|2016-12-21 14:30,21,52.51,52.54,52.49,52.52,154
20170201|2016-12-21 15:00,21,52.51,52.56,52.5,52.52,238
20170201|2016-12-21 15:30,21,52.51,52.55,52.47,52.52,220
20170201|2016-12-21 16:00,21,52.55,52.56,52.55,52.56,7
20170201|2016-12-21 16:30,21,52.54,52.54,52.54,52.54,3
20170201|2016-12-21 19:00,22,52.58,52.65,52.58,52.64,38
20170201|2016-12-21 19:30,22,52.68,52.68,52.64,52.64,12
20170201|2016-12-21 20:00,22,52.65,52.71,52.65,52.68,14
20170201|2016-12-21 20:30,22,52.65,52.65,52.63,52.63,5
20170201|2016-12-21 21:00,22,52.62,52.68,52.61,52.65,11
20170201|2016-12-21 21:30,22,52.65,52.65,52.63,52.65,9
20170201|2016-12-21 22:00,22,52.63,52.65,52.63,52.65,3
20170201|2016-12-21 22:30,22,52.62,52.62,52.62,52.62,1
20170201|2016-12-21 23:00,22,52.61,52.61,52.58,52.58,12
20170201|2016-12-21 23:30,22,52.5,52.5,52.44,52.46,15
20170201|2016-12-22 00:00,22,52.44,52.46,52.4,52.44,43
20170201|2016-12-22 00:30,22,52.43,52.47,52.43,52.44,20
20170201|2016-12-22 01:00,22,52.48,52.53,52.44,52.48,21
20170201|2016-12-22 01:30,22,52.47,52.56,52.47,52.54,47
20170201|2016-12-22 02:00,22,52.61,52.65,52.54,52.64,95
20170201|2016-12-22 02:30,22,52.63,52.67,52.52,52.55,104
20170201|2016-12-22 03:00,22,52.57,52.59,52.46,52.46,83
20170201|2016-12-22 03:30,22,52.45,52.56,52.33,52.34,189
20170201|2016-12-22 04:00,22,52.35,52.45,52.32,52.42,139
20170201|2016-12-22 04:30,22,52.39,52.39,52.25,52.29,112
20170201|2016-12-22 05:00,22,52.29,52.3,52.17,52.23,147
20170201|2016-12-22 05:30,22,52.21,52.31,52.18,52.29,149
20170201|2016-12-22 06:00,22,52.28,52.29,52.2,52.23,85
20170201|2016-12-22 06:30,22,52.21,52.21,52.09,52.13,130
20170201|2016-12-22 07:00,22,52.14,52.41,52.14,52.4,485
20170201|2016-12-22 07:30,22,52.38,52.43,52.31,52.41,330
20170201|2016-12-22 08:00,22,52.44,52.86,52.44,52.75,1666
20170201|2016-12-22 08:30,22,52.76,52.85,52.67,52.8,406
20170201|2016-12-22 09:00,22,52.79,53.13,52.79,53.05,1160
20170201|2016-12-22 09:30,22,53.05,53.19,53,53.12,649
20170201|2016-12-22 10:00,22,53.13,53.13,52.85,52.94,1100
20170201|2016-12-22 10:30,22,52.93,52.97,52.82,52.96,468
20170201|2016-12-22 11:00,22,52.97,53.08,52.86,53.06,431
20170201|2016-12-22 11:30,22,53.08,53.09,52.88,52.89,241
20170201|2016-12-22 12:00,22,52.92,53.04,52.92,53.04,177
20170201|2016-12-22 12:30,22,53.04,53.14,52.99,53.02,345
20170201|2016-12-22 13:00,22,53.01,53.07,52.92,52.98,879
20170201|2016-12-22 13:30,22,52.96,52.97,52.89,52.89,196
20170201|2016-12-22 14:00,22,52.88,52.88,52.81,52.85,149
20170201|2016-12-22 14:30,22,52.85,52.85,52.6,52.61,346
20170201|2016-12-22 15:00,22,52.6,52.66,52.56,52.66,51
20170201|2016-12-22 15:30,22,52.65,52.71,52.62,52.68,23
20170201|2016-12-22 16:30,22,52.71,52.75,52.69,52.69,26
20170201|2016-12-22 19:00,23,52.68,52.68,52.61,52.65,62
20170201|2016-12-22 19:30,23,52.66,52.66,52.61,52.61,15
20170201|2016-12-22 20:00,23,52.63,52.63,52.63,52.63,1
20170201|2016-12-22 20:30,23,52.67,52.67,52.65,52.65,5
20170201|2016-12-22 21:00,23,52.63,52.63,52.63,52.63,17
20170201|2016-12-22 21:30,23,52.63,52.65,52.6,52.6,21
20170201|2016-12-22 22:00,23,52.66,52.74,52.66,52.72,75
20170201|2016-12-22 22:30,23,52.74,52.74,52.68,52.73,17
20170201|2016-12-22 23:00,23,52.7,52.7,52.7,52.7,1
20170201|2016-12-22 23:30,23,52.7,52.71,52.7,52.71,48
20170201|2016-12-23 00:00,23,52.71,52.72,52.68,52.68,39
20170201|2016-12-23 00:30,23,52.68,52.7,52.64,52.64,86
20170201|2016-12-23 01:00,23,52.66,52.66,52.59,52.6,55
20170201|2016-12-23 01:30,23,52.62,52.71,52.6,52.7,68
20170201|2016-12-23 02:00,23,52.7,52.74,52.45,52.47,217
20170201|2016-12-23 02:30,23,52.44,52.58,52.43,52.58,322
20170201|2016-12-23 03:00,23,52.56,52.66,52.52,52.6,62
20170201|2016-12-23 03:30,23,52.57,52.66,52.51,52.61,112
20170201|2016-12-23 04:00,23,52.64,52.7,52.63,52.63,128
20170201|2016-12-23 04:30,23,52.62,52.65,52.52,52.54,88
20170201|2016-12-23 05:00,23,52.52,52.56,52.49,52.53,175
20170201|2016-12-23 05:30,23,52.51,52.54,52.31,52.34,377
20170201|2016-12-23 06:00,23,52.34,52.48,52.31,52.45,426
20170201|2016-12-23 06:30,23,52.44,52.52,52.37,52.43,180
20170201|2016-12-23 07:00,23,52.44,52.48,52.27,52.32,427
20170201|2016-12-23 07:30,23,52.31,52.44,52.27,52.42,191
20170201|2016-12-23 08:00,23,52.43,52.63,52.35,52.59,554
20170201|2016-12-23 08:30,23,52.59,52.75,52.52,52.7,726
20170201|2016-12-23 09:00,23,52.72,52.86,52.69,52.73,653
20170201|2016-12-23 09:30,23,52.77,52.9,52.71,52.89,381
20170201|2016-12-23 10:00,23,52.9,52.94,52.83,52.9,399
20170201|2016-12-23 10:30,23,52.91,53.02,52.85,52.98,340
20170201|2016-12-23 11:00,23,53,53.04,52.73,52.82,381
20170201|2016-12-23 11:30,23,52.82,52.88,52.8,52.84,363
20170201|2016-12-23 12:00,23,52.87,53.1,52.76,53.08,1065
20170201|2016-12-23 12:30,23,53.06,53.12,53.01,53.05,340
20170201|2016-12-23 13:00,23,53.06,53.08,52.97,52.98,186
20170201|2016-12-23 13:30,23,52.97,53.04,52.96,52.97,70
20170201|2016-12-23 14:00,23,52.98,52.98,52.98,52.98,3
20170201|2016-12-26 19:00,27,53.15,53.18,53.04,53.09,84
20170201|2016-12-26 19:30,27,53.08,53.16,53.08,53.14,30
20170201|2016-12-26 20:00,27,53.14,53.18,53.13,53.13,17
20170201|2016-12-26 20:30,27,53.14,53.14,53.08,53.14,33
20170201|2016-12-26 21:00,27,53.15,53.15,53.12,53.12,7
20170201|2016-12-26 21:30,27,53.12,53.12,53.1,53.1,27
20170201|2016-12-26 22:00,27,53.1,53.13,53.1,53.13,25
20170201|2016-12-26 22:30,27,53.13,53.14,53.12,53.14,11
20170201|2016-12-26 23:00,27,53.13,53.13,53.13,53.13,1
20170201|2016-12-26 23:30,27,53.11,53.11,53.07,53.08,38
20170201|2016-12-27 00:00,27,53.06,53.09,53.06,53.07,29
20170201|2016-12-27 00:30,27,53.1,53.11,53.07,53.07,29
20170201|2016-12-27 01:00,27,53.09,53.09,53.05,53.09,11
20170201|2016-12-27 01:30,27,53.1,53.25,53.09,53.21,119
20170201|2016-12-27 02:00,27,53.23,53.38,53.19,53.36,146
20170201|2016-12-27 02:30,27,53.35,53.35,53.25,53.25,63
20170201|2016-12-27 03:00,27,53.26,53.3,53.15,53.16,84
20170201|2016-12-27 03:30,27,53.17,53.22,53.15,53.2,23
20170201|2016-12-27 04:00,27,53.23,53.28,53.21,53.24,20
20170201|2016-12-27 04:30,27,53.18,53.21,53.11,53.21,38
20170201|2016-12-27 05:00,27,53.2,53.2,53.11,53.16,60
20170201|2016-12-27 05:30,27,53.16,53.19,53.14,53.17,21
20170201|2016-12-27 06:00,27,53.24,53.25,53.18,53.18,67
20170201|2016-12-27 06:30,27,53.18,53.2,53.14,53.18,52
20170201|2016-12-27 07:00,27,53.13,53.32,53.12,53.3,181
20170201|2016-12-27 07:30,27,53.31,53.36,53.27,53.33,134
20170201|2016-12-27 08:00,27,53.33,53.56,53.27,53.48,599
20170201|2016-12-27 08:30,27,53.46,53.66,53.46,53.6,516
20170201|2016-12-27 09:00,27,53.62,53.73,53.54,53.63,350
20170201|2016-12-27 09:30,27,53.65,53.75,53.64,53.67,167
20170201|2016-12-27 10:00,27,53.68,53.77,53.66,53.76,284
20170201|2016-12-27 10:30,27,53.75,53.97,53.72,53.9,817
20170201|2016-12-27 11:00,27,53.92,53.93,53.7,53.77,221
20170201|2016-12-27 11:30,27,53.79,53.91,53.79,53.89,308
20170201|2016-12-27 12:00,27,53.85,53.94,53.83,53.86,195
20170201|2016-12-27 12:30,27,53.89,53.97,53.88,53.92,168
20170201|2016-12-27 13:00,27,53.93,54.1,53.87,53.89,1170
20170201|2016-12-27 13:30,27,53.89,53.89,53.81,53.81,118
20170201|2016-12-27 14:00,27,53.81,53.84,53.8,53.83,31
20170201|2016-12-27 14:30,27,53.83,53.89,53.82,53.82,75
20170201|2016-12-27 15:00,27,53.83,53.85,53.81,53.85,16
20170201|2016-12-27 15:30,27,53.85,53.9,53.84,53.87,142
20170201|2016-12-27 16:00,27,53.9,53.94,53.9,53.94,5
20170201|2016-12-27 16:30,27,53.92,54.17,53.92,53.97,136
20170201|2016-12-27 19:00,28,53.81,53.81,53.75,53.77,19
20170201|2016-12-27 19:30,28,53.81,53.82,53.8,53.81,20
20170201|2016-12-27 20:00,28,53.82,53.85,53.78,53.78,13
20170201|2016-12-27 20:30,28,53.81,53.82,53.81,53.82,4
20170201|2016-12-27 21:00,28,53.83,53.83,53.83,53.83,1
20170201|2016-12-27 21:30,28,53.8,53.83,53.8,53.81,26
20170201|2016-12-27 22:00,28,53.8,53.81,53.78,53.79,20
20170201|2016-12-27 22:30,28,53.79,53.79,53.76,53.78,19
20170201|2016-12-27 23:00,28,53.78,53.79,53.77,53.79,35
20170201|2016-12-27 23:30,28,53.84,53.86,53.82,53.82,32
20170201|2016-12-28 00:00,28,53.84,53.88,53.83,53.86,45
20170201|2016-12-28 00:30,28,53.84,53.86,53.81,53.81,17
20170201|2016-12-28 01:00,28,53.81,53.89,53.8,53.89,22
20170201|2016-12-28 01:30,28,53.88,53.92,53.85,53.91,50
20170201|2016-12-28 02:00,28,53.9,54.22,53.89,54.13,375
20170201|2016-12-28 02:30,28,54.14,54.19,54.06,54.14,70
20170201|2016-12-28 03:00,28,54.13,54.13,54.08,54.1,115
20170201|2016-12-28 03:30,28,54.11,54.23,54.11,54.19,119
20170201|2016-12-28 04:00,28,54.18,54.29,54.15,54.25,83
20170201|2016-12-28 04:30,28,54.28,54.28,54.19,54.26,70
20170201|2016-12-28 05:00,28,54.23,54.23,54.12,54.16,66
20170201|2016-12-28 05:30,28,54.19,54.21,54.16,54.17,36
20170201|2016-12-28 06:00,28,54.1,54.12,54,54.06,148
20170201|2016-12-28 06:30,28,54.08,54.1,53.8,53.81,230
20170201|2016-12-28 07:00,28,53.8,53.84,53.57,53.75,755
20170201|2016-12-28 07:30,28,53.76,53.91,53.7,53.8,387
20170201|2016-12-28 08:00,28,53.79,54.15,53.76,54.05,647
20170201|2016-12-28 08:30,28,54.03,54.24,54.03,54.14,432
20170201|2016-12-28 09:00,28,54.15,54.15,53.91,54.06,654
20170201|2016-12-28 09:30,28,54.07,54.2,53.98,54.11,524
20170201|2016-12-28 10:00,28,54.1,54.21,54.08,54.15,419
20170201|2016-12-28 10:30,28,54.16,54.24,54.16,54.19,255
20170201|2016-12-28 11:00,28,54.19,54.21,54.11,54.17,268
20170201|2016-12-28 11:30,28,54.16,54.2,54.05,54.14,209
20170201|2016-12-28 12:00,28,54.15,54.21,54.13,54.21,401
20170201|2016-12-28 12:30,28,54.22,54.36,54.2,54.28,543
20170201|2016-12-28 13:00,28,54.27,54.34,54.01,54.01,1255
20170201|2016-12-28 13:30,28,54,54.06,53.94,53.98,110
20170201|2016-12-28 14:00,28,53.97,54.02,53.95,53.95,66
20170201|2016-12-28 14:30,28,53.96,53.96,53.89,53.91,202
20170201|2016-12-28 15:00,28,53.92,53.93,53.9,53.93,52
20170201|2016-12-28 15:30,28,53.92,53.92,53.63,53.64,449
20170201|2016-12-28 16:00,28,53.67,53.7,53.67,53.7,5
20170201|2016-12-28 16:30,28,53.68,53.68,53.64,53.67,6
20170201|2016-12-28 19:00,29,53.64,53.79,53.64,53.75,23
20170201|2016-12-28 19:30,29,53.72,53.8,53.72,53.75,23
20170201|2016-12-28 20:00,29,53.75,53.75,53.75,53.75,3
20170201|2016-12-28 20:30,29,53.77,53.85,53.77,53.84,45
20170201|2016-12-28 21:00,29,53.83,53.87,53.82,53.87,21
20170201|2016-12-28 21:30,29,53.86,53.86,53.84,53.86,5
20170201|2016-12-28 22:00,29,53.83,53.83,53.81,53.83,19
20170201|2016-12-28 22:30,29,53.79,53.79,53.75,53.76,28
20170201|2016-12-28 23:00,29,53.78,53.81,53.73,53.73,23
20170201|2016-12-28 23:30,29,53.71,53.75,53.71,53.74,24
20170201|2016-12-29 00:00,29,53.77,53.8,53.76,53.77,31
20170201|2016-12-29 00:30,29,53.8,53.86,53.8,53.85,15
20170201|2016-12-29 01:00,29,53.83,53.9,53.81,53.81,71
20170201|2016-12-29 01:30,29,53.8,53.82,53.75,53.75,32
20170201|2016-12-29 02:00,29,53.74,54.03,53.74,54.02,216
20170201|2016-12-29 02:30,29,54.02,54.07,53.96,53.97,177
20170201|2016-12-29 03:00,29,53.98,53.98,53.91,53.94,87
20170201|2016-12-29 03:30,29,53.9,53.9,53.79,53.88,71
20170201|2016-12-29 04:00,29,53.96,53.98,53.92,53.94,82
20170201|2016-12-29 04:30,29,53.9,54.02,53.9,53.94,79
20170201|2016-12-29 05:00,29,53.92,53.92,53.79,53.84,111
20170201|2016-12-29 05:30,29,53.85,53.92,53.79,53.92,98
20170201|2016-12-29 06:00,29,53.93,53.98,53.9,53.93,93
20170201|2016-12-29 06:30,29,53.94,54.05,53.93,53.98,107
20170201|2016-12-29 07:00,29,54,54.05,53.92,54.02,197
20170201|2016-12-29 07:30,29,54,54.01,53.84,53.88,382
20170201|2016-12-29 08:00,29,53.88,54.04,53.88,53.96,820
20170201|2016-12-29 08:30,29,53.96,54.01,53.88,53.99,311
20170201|2016-12-29 09:00,29,53.99,54,53.88,53.95,735
20170201|2016-12-29 09:30,29,53.95,54.16,53.91,54.06,570
20170201|2016-12-29 10:00,29,54.06,54.23,53.76,53.83,1539
20170201|2016-12-29 10:30,29,53.84,53.97,53.73,53.78,989
20170201|2016-12-29 11:00,29,53.77,53.77,53.6,53.69,500
20170201|2016-12-29 11:30,29,53.69,53.83,53.69,53.82,239
20170201|2016-12-29 12:00,29,53.84,53.87,53.73,53.74,188
20170201|2016-12-29 12:30,29,53.73,53.81,53.64,53.71,583
20170201|2016-12-29 13:00,29,53.72,53.87,53.71,53.78,879
20170201|2016-12-29 13:30,29,53.77,53.79,53.71,53.73,413
20170201|2016-12-29 14:00,29,53.71,53.74,53.68,53.73,156
20170201|2016-12-29 14:30,29,53.73,53.79,53.72,53.76,128
20170201|2016-12-29 15:00,29,53.78,53.83,53.78,53.83,47
20170201|2016-12-29 15:30,29,53.83,53.87,53.81,53.83,50
20170201|2016-12-29 16:00,29,53.83,53.89,53.83,53.89,10
20170201|2016-12-29 19:00,30,53.96,54,53.88,53.92,73
20170201|2016-12-29 19:30,30,53.93,53.96,53.93,53.94,58
20170201|2016-12-29 20:00,30,53.93,53.93,53.9,53.91,90
20170201|2016-12-29 20:30,30,53.89,53.89,53.77,53.79,96
20170201|2016-12-29 21:00,30,53.79,53.87,53.79,53.86,60
20170201|2016-12-29 21:30,30,53.9,53.91,53.9,53.91,3
20170201|2016-12-29 22:00,30,53.91,53.97,53.9,53.96,42
20170201|2016-12-29 22:30,30,53.96,53.99,53.91,53.95,31
20170201|2016-12-29 23:00,30,53.95,53.99,53.94,53.95,52
20170201|2016-12-29 23:30,30,53.93,53.95,53.93,53.95,10
20170201|2016-12-30 00:00,30,53.93,54,53.93,54,35
20170201|2016-12-30 00:30,30,53.99,54.03,53.95,54.02,18
20170201|2016-12-30 01:00,30,54.01,54.04,53.97,53.97,35
20170201|2016-12-30 01:30,30,53.98,54.02,53.95,53.99,66
20170201|2016-12-30 02:00,30,54.02,54.02,53.96,54.01,54
20170201|2016-12-30 02:30,30,54,54,53.93,53.95,64
20170201|2016-12-30 03:00,30,53.98,54.08,53.98,54,222
20170201|2016-12-30 03:30,30,53.99,54,53.95,53.99,139
20170201|2016-12-30 04:00,30,53.99,54.03,53.91,53.93,106
20170201|2016-12-30 04:30,30,53.93,53.96,53.82,53.83,85
20170201|2016-12-30 05:00,30,53.83,53.86,53.73,53.82,242
20170201|2016-12-30 05:30,30,53.84,53.86,53.79,53.81,120
20170201|2016-12-30 06:00,30,53.8,53.82,53.65,53.7,334
20170201|2016-12-30 06:30,30,53.69,53.74,53.66,53.72,234
20170201|2016-12-30 07:00,30,53.71,53.79,53.68,53.72,382
20170201|2016-12-30 07:30,30,53.72,53.73,53.58,53.63,245
20170201|2016-12-30 08:00,30,53.62,53.66,53.42,53.51,555
20170201|2016-12-30 08:30,30,53.51,53.68,53.46,53.67,424
20170201|2016-12-30 09:00,30,53.67,53.74,53.52,53.67,292
20170201|2016-12-30 09:30,30,53.68,53.7,53.54,53.57,127
20170201|2016-12-30 10:00,30,53.56,53.6,53.51,53.56,140
20170201|2016-12-30 10:30,30,53.55,53.73,53.55,53.72,229
20170201|2016-12-30 11:00,30,53.72,53.72,53.6,53.62,271
20170201|2016-12-30 11:30,30,53.61,53.64,53.57,53.64,179
20170201|2016-12-30 12:00,30,53.65,53.65,53.56,53.59,144
20170201|2016-12-30 12:30,30,53.59,53.65,53.57,53.62,98
20170201|2016-12-30 13:00,30,53.61,53.79,53.49,53.76,1457
20170201|2016-12-30 13:30,30,53.74,53.74,53.63,53.68,271
20170201|2017-01-02 19:00,3,53.95,54.15,53.95,54.06,72
20170201|2017-01-02 19:30,3,54.02,54.05,53.99,54.04,55
20170201|2017-01-02 20:00,3,54.04,54.06,54.03,54.06,6
20170201|2017-01-02 20:30,3,54.05,54.06,54.05,54.06,8
20170201|2017-01-02 21:00,3,54.07,54.08,53.97,53.98,18
20170201|2017-01-02 21:30,3,54.01,54.02,54.01,54.02,11
20170201|2017-01-02 22:00,3,54.03,54.06,54.03,54.04,12
20170201|2017-01-02 23:00,3,54.06,54.07,54.05,54.05,19
20170201|2017-01-02 23:30,3,54.04,54.04,54.04,54.04,3
20170201|2017-01-03 00:00,3,54.05,54.06,54.02,54.02,30
20170201|2017-01-03 00:30,3,54.03,54.03,54.01,54.01,163
20170201|2017-01-03 01:00,3,54,54.05,53.94,53.96,43
20170201|2017-01-03 01:30,3,54,54.03,53.95,53.97,15
20170201|2017-01-03 02:00,3,53.95,54.03,53.92,54.03,78
20170201|2017-01-03 02:30,3,54.06,54.31,54.05,54.29,337
20170201|2017-01-03 03:00,3,54.3,54.75,54.25,54.74,509
20170201|2017-01-03 03:30,3,54.75,55.22,54.75,54.98,792
20170201|2017-01-03 04:00,3,54.99,54.99,54.84,54.95,273
20170201|2017-01-03 04:30,3,54.93,54.97,54.86,54.89,241
20170201|2017-01-03 05:00,3,54.9,55.07,54.9,55.02,234
20170201|2017-01-03 05:30,3,55.04,55.07,54.86,54.9,220
20170201|2017-01-03 06:00,3,54.91,54.97,54.83,54.97,213
20170201|2017-01-03 06:30,3,54.95,55.03,54.9,55,125
20170201|2017-01-03 07:00,3,55,55.06,54.94,54.95,379
20170201|2017-01-03 07:30,3,54.95,54.95,54.69,54.81,775
20170201|2017-01-03 08:00,3,54.79,55.18,54.79,55.02,1265
20170201|2017-01-03 08:30,3,55.01,55.08,54.84,54.93,1099
20170201|2017-01-03 09:00,3,54.95,55.08,54.78,54.88,735
20170201|2017-01-03 09:30,3,54.87,54.89,54.2,54.21,2789
20170201|2017-01-03 10:00,3,54.2,54.27,53,53.15,6056
20170201|2017-01-03 10:30,3,53.15,53.42,52.58,52.77,5155
20170201|2017-01-03 11:00,3,52.78,52.9,52.23,52.51,3647
20170201|2017-01-03 11:30,3,52.51,52.53,52.3,52.47,1673
20170201|2017-01-03 12:00,3,52.48,52.64,52.31,52.57,1350
20170201|2017-01-03 12:30,3,52.56,52.62,52.45,52.46,1335
20170201|2017-01-03 13:00,3,52.48,52.68,52.12,52.36,3175
20170201|2017-01-03 13:30,3,52.37,52.37,52.21,52.24,569
20170201|2017-01-03 14:00,3,52.23,52.31,52.2,52.3,188
20170201|2017-01-03 14:30,3,52.29,52.55,52.27,52.52,225
20170201|2017-01-03 15:00,3,52.51,52.53,52.48,52.5,65
20170201|2017-01-03 15:30,3,52.48,52.51,52.42,52.51,45
20170201|2017-01-03 16:00,3,52.42,52.48,52.42,52.48,3
20170201|2017-01-03 16:30,3,52.47,52.47,52.46,52.46,2
20170201|2017-01-03 19:00,4,52.62,52.68,52.59,52.67,151
20170201|2017-01-03 19:30,4,52.66,52.68,52.63,52.64,34
20170201|2017-01-03 20:00,4,52.65,52.65,52.63,52.64,28
20170201|2017-01-03 20:30,4,52.66,52.66,52.64,52.65,17
20170201|2017-01-03 21:00,4,52.66,52.68,52.65,52.68,10
20170201|2017-01-03 21:30,4,52.69,52.75,52.69,52.73,42
20170201|2017-01-03 22:00,4,52.73,52.73,52.71,52.72,7
20170201|2017-01-03 22:30,4,52.75,52.75,52.73,52.74,17
20170201|2017-01-03 23:00,4,52.72,52.72,52.71,52.72,17
20170201|2017-01-03 23:30,4,52.73,52.74,52.73,52.73,4
20170201|2017-01-04 00:00,4,52.74,52.74,52.74,52.74,1
20170201|2017-01-04 00:30,4,52.71,52.72,52.71,52.72,19
20170201|2017-01-04 01:00,4,52.71,52.71,52.44,52.48,189
20170201|2017-01-04 01:30,4,52.48,52.59,52.4,52.53,70
20170201|2017-01-04 02:00,4,52.55,52.89,52.52,52.82,371
20170201|2017-01-04 02:30,4,52.84,52.96,52.77,52.78,307
20170201|2017-01-04 03:00,4,52.78,52.86,52.72,52.76,195
20170201|2017-01-04 03:30,4,52.76,52.81,52.56,52.78,278
20170201|2017-01-04 04:00,4,52.72,52.8,52.57,52.57,143
20170201|2017-01-04 04:30,4,52.57,52.57,52.34,52.39,320
20170201|2017-01-04 05:00,4,52.42,52.56,52.33,52.56,297
20170201|2017-01-04 05:30,4,52.55,52.65,52.44,52.61,138
20170201|2017-01-04 06:00,4,52.66,52.78,52.58,52.75,112
20170201|2017-01-04 06:30,4,52.75,52.75,52.5,52.58,244
20170201|2017-01-04 07:00,4,52.54,52.81,52.49,52.7,981
20170201|2017-01-04 07:30,4,52.72,52.72,52.33,52.51,1187
20170201|2017-01-04 08:00,4,52.51,52.59,52.37,52.44,852
20170201|2017-01-04 08:30,4,52.44,52.55,52.16,52.3,2134
20170201|2017-01-04 09:00,4,52.31,52.49,52.25,52.28,858
20170201|2017-01-04 09:30,4,52.28,52.74,52.26,52.59,1311
20170201|2017-01-04 10:00,4,52.6,52.73,52.52,52.71,1095
20170201|2017-01-04 10:30,4,52.71,53.2,52.67,53.1,2355
20170201|2017-01-04 11:00,4,53.13,53.15,52.93,53.12,920
20170201|2017-01-04 11:30,4,53.12,53.31,53.07,53.23,754
20170201|2017-01-04 12:00,4,53.24,53.33,53.18,53.24,400
20170201|2017-01-04 12:30,4,53.25,53.29,53.19,53.25,475
20170201|2017-01-04 13:00,4,53.24,53.34,53.07,53.27,2574
20170201|2017-01-04 13:30,4,53.27,53.29,53.13,53.13,570
20170201|2017-01-04 14:00,4,53.15,53.17,53.06,53.12,116
20170201|2017-01-04 14:30,4,53.13,53.14,53.04,53.1,147
20170201|2017-01-04 15:00,4,53.09,53.25,53.09,53.25,54
20170201|2017-01-04 15:30,4,53.27,53.4,53.1,53.35,377
20170201|2017-01-04 16:00,4,53.33,53.37,53.33,53.37,83
20170201|2017-01-04 16:30,4,53.36,53.36,53.36,53.36,1
20170201|2017-01-04 19:00,5,53.23,53.23,53.12,53.13,44
20170201|2017-01-04 19:30,5,53.18,53.18,53.11,53.11,16
20170201|2017-01-04 20:00,5,53.12,53.12,53.07,53.12,33
20170201|2017-01-04 20:30,5,53.11,53.14,53.1,53.14,15
20170201|2017-01-04 21:00,5,53.15,53.18,53.12,53.12,31
20170201|2017-01-04 21:30,5,53.12,53.13,53.12,53.13,4
20170201|2017-01-04 22:00,5,53.11,53.14,53.11,53.14,20
20170201|2017-01-04 22:30,5,53.15,53.2,53.14,53.2,15
20170201|2017-01-04 23:00,5,53.2,53.24,53.18,53.23,55
20170201|2017-01-04 23:30,5,53.23,53.25,53.15,53.16,28
20170201|2017-01-05 00:00,5,53.15,53.17,53.13,53.17,16
20170201|2017-01-05 00:30,5,53.15,53.19,53.15,53.19,3
20170201|2017-01-05 01:00,5,53.18,53.3,53.14,53.27,82
20170201|2017-01-05 01:30,5,53.31,53.31,53.17,53.2,97
20170201|2017-01-05 02:00,5,53.16,53.25,53.05,53.16,278
20170201|2017-01-05 02:30,5,53.15,53.24,53.13,53.22,233
20170201|2017-01-05 03:00,5,53.2,53.21,53.1,53.14,138
20170201|2017-01-05 03:30,5,53.13,53.19,53.07,53.16,77
20170201|2017-01-05 04:00,5,53.14,53.3,53.12,53.3,49
20170201|2017-01-05 04:30,5,53.28,53.38,53.24,53.33,86
20170201|2017-01-05 05:00,5,53.35,53.56,53.32,53.53,399
20170201|2017-01-05 05:30,5,53.55,53.8,53.52,53.76,175
20170201|2017-01-05 06:00,5,53.76,53.84,53.65,53.71,170
20170201|2017-01-05 06:30,5,53.7,53.75,53.62,53.69,115
20170201|2017-01-05 07:00,5,53.7,53.71,53.59,53.61,290
20170201|2017-01-05 07:30,5,53.62,53.77,53.56,53.73,426
20170201|2017-01-05 08:00,5,53.71,53.79,53.53,53.68,484
20170201|2017-01-05 08:30,5,53.67,53.9,53.66,53.87,680
20170201|2017-01-05 09:00,5,53.88,54.11,53.87,54.01,1384
20170201|2017-01-05 09:30,5,54.02,54.02,53.74,53.77,689
20170201|2017-01-05 10:00,5,53.78,53.78,52.83,52.88,5423
20170201|2017-01-05 10:30,5,52.88,53.17,52.79,53.12,1431
20170201|2017-01-05 11:00,5,53.11,53.16,53.02,53.14,334
20170201|2017-01-05 11:30,5,53.14,53.54,53.14,53.53,1005
20170201|2017-01-05 12:00,5,53.53,53.72,53.48,53.61,742
20170201|2017-01-05 12:30,5,53.64,53.64,53.44,53.51,862
20170201|2017-01-05 13:00,5,53.52,53.87,53.52,53.78,1631
20170201|2017-01-05 13:30,5,53.78,53.82,53.71,53.75,602
20170201|2017-01-05 14:00,5,53.74,53.74,53.67,53.72,161
20170201|2017-01-05 14:30,5,53.72,53.73,53.63,53.69,81
20170201|2017-01-05 15:00,5,53.67,53.75,53.64,53.75,21
20170201|2017-01-05 15:30,5,53.76,53.83,53.76,53.76,34
20170201|2017-01-05 16:00,5,53.78,53.78,53.77,53.78,6
20170201|2017-01-05 19:00,6,53.69,53.76,53.69,53.76,5
20170201|2017-01-05 19:30,6,53.76,53.76,53.69,53.69,38
20170201|2017-01-05 20:00,6,53.7,53.75,53.69,53.75,21
20170201|2017-01-05 21:00,6,53.75,53.8,53.75,53.8,4
20170201|2017-01-05 21:30,6,53.79,53.79,53.75,53.75,5
20170201|2017-01-05 22:00,6,53.73,53.73,53.69,53.69,20
20170201|2017-01-05 23:00,6,53.71,53.73,53.7,53.71,16
20170201|2017-01-05 23:30,6,53.71,53.71,53.66,53.66,12
20170201|2017-01-06 00:00,6,53.68,53.68,53.58,53.59,38
20170201|2017-01-06 00:30,6,53.58,53.65,53.58,53.64,25
20170201|2017-01-06 01:00,6,53.63,53.68,53.6,53.64,49
20170201|2017-01-06 01:30,6,53.62,53.66,53.57,53.6,81
20170201|2017-01-06 02:00,6,53.6,53.74,53.47,53.72,236
20170201|2017-01-06 02:30,6,53.73,53.86,53.73,53.8,165
20170201|2017-01-06 03:00,6,53.8,53.88,53.73,53.83,150
20170201|2017-01-06 03:30,6,53.85,54.01,53.82,54,161
20170201|2017-01-06 04:00,6,54,54.07,53.93,54.07,134
20170201|2017-01-06 04:30,6,54.07,54.27,54.07,54.25,423
20170201|2017-01-06 05:00,6,54.28,54.28,54.15,54.2,146
20170201|2017-01-06 05:30,6,54.21,54.21,54.01,54.13,119
20170201|2017-01-06 06:00,6,54.13,54.21,54.07,54.07,134
20170201|2017-01-06 06:30,6,54.06,54.11,54.02,54.07,49
20170201|2017-01-06 07:00,6,54.06,54.26,54.06,54.23,363
20170201|2017-01-06 07:30,6,54.21,54.26,54.05,54.2,490
20170201|2017-01-06 08:00,6,54.24,54.32,53.9,53.96,1225
20170201|2017-01-06 08:30,6,53.96,53.97,53.62,53.82,1601
20170201|2017-01-06 09:00,6,53.78,53.97,53.62,53.67,809
20170201|2017-01-06 09:30,6,53.67,53.77,53.56,53.65,937
20170201|2017-01-06 10:00,6,53.63,53.91,53.33,53.88,1276
20170201|2017-01-06 10:30,6,53.88,54.23,53.85,54.15,1515
20170201|2017-01-06 11:00,6,54.16,54.16,54,54.02,519
20170201|2017-01-06 11:30,6,54.02,54.14,53.96,53.96,235
20170201|2017-01-06 12:00,6,53.97,54.01,53.85,53.85,227
20170201|2017-01-06 12:30,6,53.84,53.95,53.82,53.86,248
20170201|2017-01-06 13:00,6,53.82,54.05,53.8,53.99,904
20170201|2017-01-06 13:30,6,53.99,54,53.77,53.77,319
20170201|2017-01-06 14:00,6,53.77,53.78,53.66,53.72,162
20170201|2017-01-06 14:30,6,53.74,53.76,53.62,53.64,100
20170201|2017-01-06 15:00,6,53.62,53.7,53.62,53.7,14
20170201|2017-01-06 15:30,6,53.68,53.74,53.67,53.68,31
20170201|2017-01-06 16:00,6,53.68,53.74,53.68,53.74,13
20170201|2017-01-08 17:00,9,53.77,53.77,53.77,53.77,2
20170201|2017-01-08 18:00,9,53.81,53.81,53.81,53.81,6
20170201|2017-01-08 19:00,9,53.81,53.81,53.72,53.73,18
20170201|2017-01-08 19:30,9,53.7,53.7,53.68,53.68,6
20170201|2017-01-08 20:00,9,53.75,53.75,53.74,53.74,5
20170201|2017-01-08 20:30,9,53.78,53.78,53.78,53.78,3
20170201|2017-01-08 21:00,9,53.8,53.8,53.78,53.78,17
20170201|2017-01-08 21:30,9,53.79,53.79,53.75,53.75,5
20170201|2017-01-08 22:00,9,53.73,53.74,53.72,53.73,13
20170201|2017-01-08 22:30,9,53.75,53.75,53.75,53.75,2
20170201|2017-01-08 23:00,9,53.74,53.74,53.68,53.7,17
20170201|2017-01-08 23:30,9,53.69,53.71,53.69,53.7,12
20170201|2017-01-09 00:00,9,53.71,53.72,53.7,53.72,3
20170201|2017-01-09 00:30,9,53.74,53.77,53.71,53.76,17
20170201|2017-01-09 01:00,9,53.74,53.74,53.7,53.7,9
20170201|2017-01-09 01:30,9,53.68,53.7,53.55,53.65,72
20170201|2017-01-09 02:00,9,53.63,53.72,53.57,53.69,142
20170201|2017-01-09 02:30,9,53.69,53.77,53.64,53.64,165
20170201|2017-01-09 03:00,9,53.64,53.65,53.25,53.26,313
20170201|2017-01-09 03:30,9,53.28,53.29,53.1,53.21,384
20170201|2017-01-09 04:00,9,53.18,53.2,52.97,53.12,244
20170201|2017-01-09 04:30,9,53.09,53.2,53.06,53.16,118
20170201|2017-01-09 05:00,9,53.16,53.24,53.06,53.1,76
20170201|2017-01-09 05:30,9,53.09,53.1,52.99,53.01,164
20170201|2017-01-09 06:00,9,53.02,53.08,52.85,53.01,301
20170201|2017-01-09 06:30,9,52.96,52.99,52.89,52.94,97
20170201|2017-01-09 07:00,9,52.93,52.97,52.82,52.9,549
20170201|2017-01-09 07:30,9,52.89,53.04,52.86,52.92,271
20170201|2017-01-09 08:00,9,52.92,52.96,52.65,52.86,1131
20170201|2017-01-09 08:30,9,52.85,52.85,52.58,52.68,1184
20170201|2017-01-09 09:00,9,52.69,52.77,52.49,52.54,1040
20170201|2017-01-09 09:30,9,52.53,52.69,52.49,52.57,690
20170201|2017-01-09 10:00,9,52.53,52.57,52.33,52.45,1456
20170201|2017-01-09 10:30,9,52.45,52.47,52.28,52.29,810
20170201|2017-01-09 11:00,9,52.29,52.52,52.24,52.47,859
20170201|2017-01-09 11:30,9,52.46,52.49,52.35,52.42,594
20170201|2017-01-09 12:00,9,52.42,52.47,52.33,52.37,583
20170201|2017-01-09 12:30,9,52.37,52.42,52.24,52.31,652
20170201|2017-01-09 13:00,9,52.32,52.39,51.9,51.95,1814
20170201|2017-01-09 13:30,9,51.95,51.97,51.86,51.91,284
20170201|2017-01-09 14:00,9,51.89,51.9,51.83,51.89,160
20170201|2017-01-09 14:30,9,51.89,51.92,51.83,51.92,97
20170201|2017-01-09 15:00,9,51.91,51.91,51.78,51.8,113
20170201|2017-01-09 15:30,9,51.8,51.81,51.75,51.75,64
20170201|2017-01-09 16:00,9,51.79,51.81,51.79,51.81,6
20170201|2017-01-09 16:30,9,51.83,51.87,51.83,51.87,6
20170201|2017-01-09 19:00,10,52,52.09,52,52.07,49
20170201|2017-01-09 19:30,10,52.02,52.05,51.89,51.89,23
20170201|2017-01-09 20:00,10,51.88,52.07,51.87,52.07,55
20170201|2017-01-09 20:30,10,52.08,52.08,52.08,52.08,1
20170201|2017-01-09 21:00,10,52.08,52.09,52.07,52.09,11
20170201|2017-01-09 21:30,10,52.1,52.17,52.1,52.12,29
20170201|2017-01-09 22:00,10,52.12,52.13,52.1,52.12,20
20170201|2017-01-09 22:30,10,52.09,52.09,52.01,52.06,6
20170201|2017-01-09 23:00,10,52.04,52.05,52.04,52.05,4
20170201|2017-01-09 23:30,10,52.05,52.05,51.99,51.99,5
20170201|2017-01-10 00:00,10,52,52,51.92,51.95,34
20170201|2017-01-10 00:30,10,51.96,51.97,51.94,51.95,29
20170201|2017-01-10 01:00,10,51.95,52.08,51.94,52.04,31
20170201|2017-01-10 01:30,10,52.04,52.09,52.02,52.08,26
20170201|2017-01-10 02:00,10,52.11,52.34,52.1,52.18,244
20170201|2017-01-10 02:30,10,52.2,52.21,51.92,52.16,193
20170201|2017-01-10 03:00,10,52.16,52.25,52.11,52.12,94
20170201|2017-01-10 03:30,10,52.12,52.28,52.02,52.27,192
20170201|2017-01-10 04:00,10,52.29,52.33,52.22,52.33,118
20170201|2017-01-10 04:30,10,52.32,52.35,52.24,52.33,71
20170201|2017-01-10 05:00,10,52.34,52.35,52.26,52.31,46
20170201|2017-01-10 05:30,10,52.3,52.3,52.11,52.11,70
20170201|2017-01-10 06:00,10,52.11,52.13,52.01,52.06,164
20170201|2017-01-10 06:30,10,52.06,52.12,52.02,52.09,44
20170201|2017-01-10 07:00,10,52.08,52.19,52.04,52.14,154
20170201|2017-01-10 07:30,10,52.15,52.19,51.87,52,686
20170201|2017-01-10 08:00,10,51.99,52.25,51.99,52.11,812
20170201|2017-01-10 08:30,10,52.09,52.17,51.82,51.94,1164
20170201|2017-01-10 09:00,10,51.93,51.95,51.55,51.64,1908
20170201|2017-01-10 09:30,10,51.65,51.8,51.17,51.22,2066
20170201|2017-01-10 10:00,10,51.22,51.63,51.16,51.54,2199
20170201|2017-01-10 10:30,10,51.56,51.63,51.32,51.33,1278
20170201|2017-01-10 11:00,10,51.32,51.52,51.29,51.4,984
20170201|2017-01-10 11:30,10,51.4,51.53,51.3,51.39,439
20170201|2017-01-10 12:00,10,51.36,51.4,51.22,51.23,576
20170201|2017-01-10 12:30,10,51.22,51.27,51.06,51.08,1877
20170201|2017-01-10 13:00,10,51.08,51.12,50.78,50.81,2050
20170201|2017-01-10 13:30,10,50.82,50.92,50.82,50.86,442
20170201|2017-01-10 14:00,10,50.84,50.91,50.84,50.86,117
20170201|2017-01-10 14:30,10,50.85,50.86,50.78,50.81,187
20170201|2017-01-10 15:00,10,50.81,50.83,50.72,50.74,53
20170201|2017-01-10 15:30,10,50.73,50.91,50.73,50.78,92
20170201|2017-01-10 16:00,10,50.76,50.77,50.73,50.75,61
20170201|2017-01-10 19:00,11,51,51,50.93,50.93,13
20170201|2017-01-10 19:30,11,50.93,50.97,50.92,50.97,14
20170201|2017-01-10 20:00,11,50.93,51,50.93,51,84
20170201|2017-01-10 20:30,11,51,51,50.95,50.98,43
20170201|2017-01-10 21:00,11,50.98,51.01,50.97,50.99,155
20170201|2017-01-10 21:30,11,50.99,50.99,50.96,50.96,28
20170201|2017-01-10 22:00,11,50.98,50.98,50.96,50.96,58
20170201|2017-01-10 22:30,11,50.96,50.99,50.96,50.98,33
20170201|2017-01-10 23:00,11,50.98,50.99,50.94,50.96,41
20170201|2017-01-10 23:30,11,50.93,50.98,50.93,50.97,28
20170201|2017-01-11 00:00,11,50.96,50.98,50.92,50.94,37
20170201|2017-01-11 00:30,11,50.95,51,50.93,51,27
20170201|2017-01-11 01:00,11,50.99,51.08,50.99,51.06,57
20170201|2017-01-11 01:30,11,51.05,51.11,51.05,51.09,77
20170201|2017-01-11 02:00,11,51.11,51.11,50.89,50.99,203
20170201|2017-01-11 02:30,11,50.98,51.05,50.94,51.02,111
20170201|2017-01-11 03:00,11,51,51.25,50.98,51.23,257
20170201|2017-01-11 03:30,11,51.24,51.33,51.2,51.24,310
20170201|2017-01-11 04:00,11,51.22,51.3,51.15,51.3,120
20170201|2017-01-11 04:30,11,51.28,51.33,51.14,51.17,82
20170201|2017-01-11 05:00,11,51.18,51.28,51.12,51.21,131
20170201|2017-01-11 05:30,11,51.2,51.26,51.08,51.1,101
20170201|2017-01-11 06:00,11,51.08,51.11,50.97,51.04,162
20170201|2017-01-11 06:30,11,51.02,51.04,50.92,51,212
20170201|2017-01-11 07:00,11,50.99,51.18,50.99,51.13,534
20170201|2017-01-11 07:30,11,51.13,51.18,51.05,51.12,391
20170201|2017-01-11 08:00,11,51.12,51.5,51.12,51.42,1666
20170201|2017-01-11 08:30,11,51.42,51.48,51.24,51.33,893
20170201|2017-01-11 09:00,11,51.35,51.53,51,51,975
20170201|2017-01-11 09:30,11,51.12,51.83,50.75,51.71,4187
20170201|2017-01-11 10:00,11,51.73,52.34,51.73,52.04,4280
20170201|2017-01-11 10:30,11,52.06,52.2,51.88,52.16,1621
20170201|2017-01-11 11:00,11,52.17,52.53,52.17,52.37,1284
20170201|2017-01-11 11:30,11,52.38,52.63,52.38,52.57,740
20170201|2017-01-11 12:00,11,52.58,52.67,52.52,52.57,656
20170201|2017-01-11 12:30,11,52.57,52.77,52.5,52.61,752
20170201|2017-01-11 13:00,11,52.63,52.7,52.14,52.2,2774
20170201|2017-01-11 13:30,11,52.19,52.19,52.08,52.19,514
20170201|2017-01-11 14:00,11,52.18,52.18,52.13,52.15,84
20170201|2017-01-11 14:30,11,52.16,52.27,52.15,52.25,155
20170201|2017-01-11 15:00,11,52.26,52.42,52.26,52.38,116
20170201|2017-01-11 15:30,11,52.39,52.5,52.33,52.33,76
20170201|2017-01-11 16:00,11,52.33,52.35,52.32,52.34,9
20170201|2017-01-11 16:30,11,52.37,52.41,52.34,52.39,27
20170201|2017-01-11 19:00,12,52.28,52.29,52.15,52.16,37
20170201|2017-01-11 19:30,12,52.19,52.19,52.16,52.17,16
20170201|2017-01-11 20:00,12,52.2,52.2,52.15,52.18,69
20170201|2017-01-11 20:30,12,52.17,52.2,52.17,52.18,28
20170201|2017-01-11 21:00,12,52.18,52.18,52.16,52.16,3
20170201|2017-01-11 21:30,12,52.18,52.18,52.18,52.18,5
20170201|2017-01-11 22:00,12,52.17,52.17,52.12,52.14,71
20170201|2017-01-11 22:30,12,52.13,52.15,52.11,52.14,20
20170201|2017-01-11 23:00,12,52.13,52.17,52.13,52.17,18
20170201|2017-01-11 23:30,12,52.16,52.16,52.16,52.16,1
20170201|2017-01-12 00:00,12,52.18,52.28,52.17,52.24,27
20170201|2017-01-12 00:30,12,52.25,52.34,52.19,52.33,61
20170201|2017-01-12 01:00,12,52.32,52.35,52.22,52.32,79
20170201|2017-01-12 01:30,12,52.37,52.41,52.28,52.34,24
20170201|2017-01-12 02:00,12,52.32,52.34,52.12,52.34,181
20170201|2017-01-12 02:30,12,52.37,52.6,52.35,52.52,192
20170201|2017-01-12 03:00,12,52.49,52.53,52.28,52.35,143
20170201|2017-01-12 03:30,12,52.33,52.53,52.31,52.47,144
20170201|2017-01-12 04:00,12,52.48,52.59,52.47,52.51,79
20170201|2017-01-12 04:30,12,52.51,52.7,52.51,52.67,88
20170201|2017-01-12 05:00,12,52.71,52.93,52.57,52.89,228
20170201|2017-01-12 05:30,12,52.89,52.9,52.8,52.83,43
20170201|2017-01-12 06:00,12,52.84,53,52.8,52.87,252
20170201|2017-01-12 06:30,12,52.89,52.97,52.85,52.96,163
20170201|2017-01-12 07:00,12,52.94,53.24,52.88,53.23,976
20170201|2017-01-12 07:30,12,53.23,53.23,53,53.04,636
20170201|2017-01-12 08:00,12,53.03,53.49,53.03,53.35,1895
20170201|2017-01-12 08:30,12,53.36,53.45,53.12,53.15,1042
20170201|2017-01-12 09:00,12,53.14,53.29,52.82,53.14,2602
20170201|2017-01-12 09:30,12,53.15,53.27,52.97,53,1132
20170201|2017-01-12 10:00,12,52.99,53,52.72,52.83,1747
20170201|2017-01-12 10:30,12,52.85,53.23,52.82,53.18,1057
20170201|2017-01-12 11:00,12,53.2,53.24,53.02,53.03,497
20170201|2017-01-12 11:30,12,53.04,53.08,52.9,53.03,382
20170201|2017-01-12 12:00,12,53.02,53.07,52.93,53.04,347
20170201|2017-01-12 12:30,12,53.03,53.15,52.99,53.12,419
20170201|2017-01-12 13:00,12,53.12,53.12,52.82,53.02,1672
20170201|2017-01-12 13:30,12,53.01,53.13,53.01,53.12,389
20170201|2017-01-12 14:00,12,53.09,53.12,53.06,53.09,68
20170201|2017-01-12 14:30,12,53.09,53.09,53.03,53.06,131
20170201|2017-01-12 15:00,12,53.05,53.06,53.04,53.05,213
20170201|2017-01-12 15:30,12,53.04,53.11,53.02,53.07,39
20170201|2017-01-12 16:00,12,53.07,53.07,53.07,53.07,2
20170201|2017-01-12 16:30,12,53.05,53.09,53.01,53.06,27
20170201|2017-01-12 19:00,13,52.99,53.13,52.9,53.13,98
20170201|2017-01-12 19:30,13,53.13,53.15,52.93,53.09,94
20170201|2017-01-12 20:00,13,53.11,53.15,53.04,53.06,27
20170201|2017-01-12 20:30,13,53.04,53.08,53.04,53.07,19
20170201|2017-01-12 21:30,13,53.09,53.1,53.09,53.1,5
20170201|2017-01-12 22:00,13,53.1,53.11,53.06,53.07,17
20170201|2017-01-12 22:30,13,53.08,53.09,53.05,53.06,17
20170201|2017-01-12 23:00,13,53.05,53.05,53.04,53.04,2
20170201|2017-01-12 23:30,13,53.04,53.05,53.01,53.03,8
20170201|2017-01-13 00:00,13,53.01,53.08,53.01,53.08,31
20170201|2017-01-13 00:30,13,53,53.03,53,53.02,11
20170201|2017-01-13 01:00,13,53.01,53.09,52.95,52.96,102
20170201|2017-01-13 01:30,13,52.98,52.98,52.91,52.96,67
20170201|2017-01-13 02:00,13,52.96,53.03,52.84,52.99,324
20170201|2017-01-13 02:30,13,53.03,53.12,52.98,53.05,161
20170201|2017-01-13 03:00,13,53.05,53.07,52.9,52.96,95
20170201|2017-01-13 03:30,13,52.97,53,52.85,52.87,135
20170201|2017-01-13 04:00,13,52.87,52.87,52.42,52.48,498
20170201|2017-01-13 04:30,13,52.45,52.45,52.3,52.41,205
20170201|2017-01-13 05:00,13,52.41,52.55,52.41,52.55,47
20170201|2017-01-13 05:30,13,52.48,52.51,52.39,52.42,59
20170201|2017-01-13 06:00,13,52.41,52.48,52.37,52.43,141
20170201|2017-01-13 06:30,13,52.45,52.65,52.42,52.58,259
20170201|2017-01-13 07:00,13,52.56,52.79,52.54,52.6,1086
20170201|2017-01-13 07:30,13,52.6,52.78,52.46,52.76,1167
20170201|2017-01-13 08:00,13,52.76,52.76,52.48,52.61,808
20170201|2017-01-13 08:30,13,52.66,52.99,52.58,52.82,1258
20170201|2017-01-13 09:00,13,52.82,52.92,52.49,52.62,739
20170201|2017-01-13 09:30,13,52.62,52.71,52.38,52.5,898
20170201|2017-01-13 10:00,13,52.5,52.57,52.28,52.44,968
20170201|2017-01-13 10:30,13,52.45,52.64,52.43,52.62,491
20170201|2017-01-13 11:00,13,52.64,52.68,52.52,52.59,279
20170201|2017-01-13 11:30,13,52.63,52.69,52.54,52.54,213
20170201|2017-01-13 12:00,13,52.56,52.62,52.53,52.61,275
20170201|2017-01-13 12:30,13,52.58,52.61,52.4,52.47,541
20170201|2017-01-13 13:00,13,52.48,52.48,52.3,52.36,1284
20170201|2017-01-13 13:30,13,52.36,52.46,52.34,52.46,400
20170201|2017-01-13 14:00,13,52.44,52.52,52.4,52.49,574
20170201|2017-01-13 14:30,13,52.52,52.56,52.52,52.53,50
20170201|2017-01-13 15:00,13,52.52,52.53,52.5,52.53,3
20170201|2017-01-13 15:30,13,52.51,52.57,52.51,52.57,7
20170201|2017-01-13 16:00,13,52.59,52.61,52.59,52.61,2
20170201|2017-01-13 16:30,13,52.61,52.64,52.61,52.64,2
20170201|2017-01-15 17:00,16,52.52,52.55,52.4,52.4,4
20170201|2017-01-15 18:00,16,52.43,52.43,52.43,52.43,1
20170201|2017-01-15 19:00,16,52.51,52.52,52.47,52.5,22
20170201|2017-01-15 19:30,16,52.52,52.52,52.45,52.48,8
20170201|2017-01-15 20:00,16,52.5,52.57,52.5,52.57,23
20170201|2017-01-15 20:30,16,52.56,52.59,52.56,52.59,10
20170201|2017-01-15 21:00,16,52.56,52.56,52.56,52.56,1
20170201|2017-01-15 21:30,16,52.56,52.56,52.56,52.56,4
20170201|2017-01-15 22:00,16,52.56,52.57,52.55,52.57,4
20170201|2017-01-15 22:30,16,52.53,52.53,52.52,52.52,2
20170201|2017-01-15 23:00,16,52.5,52.5,52.5,52.5,2
20170201|2017-01-15 23:30,16,52.49,52.49,52.49,52.49,1
20170201|2017-01-16 00:00,16,52.48,52.48,52.47,52.47,5
20170201|2017-01-16 00:30,16,52.42,52.42,52.35,52.39,12
20170201|2017-01-16 01:00,16,52.35,52.35,52.25,52.35,48
20170201|2017-01-16 01:30,16,52.34,52.34,52.26,52.33,21
20170201|2017-01-16 02:00,16,52.3,52.3,52.15,52.24,70
20170201|2017-01-16 02:30,16,52.27,52.32,52.22,52.29,48
20170201|2017-01-16 03:00,16,52.3,52.3,52.24,52.26,29
20170201|2017-01-16 03:30,16,52.32,52.59,52.32,52.58,56
20170201|2017-01-16 04:00,16,52.58,52.72,52.54,52.54,95
20170201|2017-01-16 04:30,16,52.56,52.56,52.43,52.45,89
20170201|2017-01-16 05:00,16,52.44,52.45,52.23,52.31,99
20170201|2017-01-16 05:30,16,52.23,52.23,52.12,52.17,63
20170201|2017-01-16 06:00,16,52.17,52.23,52.14,52.21,27
20170201|2017-01-16 06:30,16,52.17,52.31,52.17,52.23,47
20170201|2017-01-16 07:00,16,52.22,52.33,52.13,52.28,162
20170201|2017-01-16 07:30,16,52.26,52.31,52.17,52.17,172
20170201|2017-01-16 08:00,16,52.19,52.41,52.13,52.27,222
20170201|2017-01-16 08:30,16,52.25,52.28,52.19,52.23,104
20170201|2017-01-16 09:00,16,52.24,52.31,52.18,52.29,86
20170201|2017-01-16 09:30,16,52.24,52.34,52.21,52.33,98
20170201|2017-01-16 10:00,16,52.33,52.33,52.21,52.29,132
20170201|2017-01-16 10:30,16,52.3,52.31,52.22,52.23,71
20170201|2017-01-16 11:00,16,52.24,52.28,52.23,52.28,60
20170201|2017-01-16 11:30,16,52.35,52.68,52.33,52.65,318
20170201|2017-01-16 12:00,16,52.62,52.62,52.43,52.46,117
20170201|2017-01-16 12:30,16,52.46,52.46,52.39,52.42,38
20170201|2017-01-16 13:00,16,52.44,52.44,52.41,52.43,8
20170201|2017-01-16 13:30,16,52.39,52.44,52.36,52.44,5
20170201|2017-01-16 14:00,16,52.38,52.38,52.36,52.36,4
20170201|2017-01-16 14:30,16,52.37,52.46,52.37,52.45,5
20170201|2017-01-16 15:00,16,52.46,52.46,52.46,52.46,1
20170201|2017-01-16 15:30,16,52.45,52.45,52.45,52.45,2
20170201|2017-01-16 16:00,16,52.42,52.47,52.42,52.47,3
20170201|2017-01-16 16:30,16,52.48,52.48,52.47,52.47,6
20170201|2017-01-16 19:00,17,52.52,52.56,52.51,52.52,36
20170201|2017-01-16 19:30,17,52.48,52.5,52.48,52.5,3
20170201|2017-01-16 20:00,17,52.48,52.48,52.46,52.47,10
20170201|2017-01-16 20:30,17,52.46,52.52,52.46,52.52,8
20170201|2017-01-16 21:00,17,52.52,52.52,52.48,52.48,5
20170201|2017-01-16 21:30,17,52.48,52.48,52.48,52.48,8
20170201|2017-01-16 22:00,17,52.49,52.49,52.46,52.46,2
20170201|2017-01-16 22:30,17,52.46,52.48,52.44,52.47,38
20170201|2017-01-16 23:00,17,52.47,52.47,52.42,52.42,5
20170201|2017-01-16 23:30,17,52.35,52.35,52.29,52.29,30
20170201|2017-01-17 00:00,17,52.32,52.34,52.26,52.27,17
20170201|2017-01-17 00:30,17,52.28,52.3,52.28,52.29,10
20170201|2017-01-17 01:00,17,52.36,52.44,52.35,52.39,52
20170201|2017-01-17 01:30,17,52.4,52.56,52.4,52.52,35
20170201|2017-01-17 02:00,17,52.54,52.62,52.46,52.61,53
20170201|2017-01-17 02:30,17,52.6,52.69,52.5,52.5,57
20170201|2017-01-17 03:00,17,52.49,53.05,52.49,52.97,303
20170201|2017-01-17 03:30,17,52.98,53.21,52.94,53.15,283
20170201|2017-01-17 04:00,17,53.16,53.34,53.13,53.29,148
20170201|2017-01-17 04:30,17,53.3,53.3,53.07,53.11,225
20170201|2017-01-17 05:00,17,53.1,53.23,53.01,53.16,145
20170201|2017-01-17 05:30,17,53.15,53.16,52.92,52.97,224
20170201|2017-01-17 06:00,17,52.99,53.08,52.89,53.04,131
20170201|2017-01-17 06:30,17,52.96,53.27,52.96,53.21,182
20170201|2017-01-17 07:00,17,53.23,53.25,53.1,53.17,378
20170201|2017-01-17 07:30,17,53.14,53.28,53.08,53.27,356
20170201|2017-01-17 08:00,17,53.27,53.53,53.08,53.36,2345
20170201|2017-01-17 08:30,17,53.36,53.41,52.99,52.99,1165
20170201|2017-01-17 09:00,17,52.99,53.16,52.7,52.71,1492
20170201|2017-01-17 09:30,17,52.69,52.74,52.42,52.55,2220
20170201|2017-01-17 10:00,17,52.55,52.72,52.51,52.68,671
20170201|2017-01-17 10:30,17,52.68,52.74,52.57,52.69,470
20170201|2017-01-17 11:00,17,52.65,52.78,52.6,52.73,574
20170201|2017-01-17 11:30,17,52.75,53,52.71,52.91,513
20170201|2017-01-17 12:00,17,52.91,52.96,52.82,52.9,247
20170201|2017-01-17 12:30,17,52.9,52.96,52.82,52.96,392
20170201|2017-01-17 13:00,17,52.96,53.03,52.44,52.46,2278
20170201|2017-01-17 13:30,17,52.47,52.53,52.46,52.46,296
20170201|2017-01-17 14:00,17,52.45,52.47,52.41,52.45,95
20170201|2017-01-17 14:30,17,52.49,52.49,52.46,52.47,57
20170201|2017-01-17 15:00,17,52.5,52.51,52.49,52.51,56
20170201|2017-01-17 15:30,17,52.51,52.55,52.5,52.5,31
20170201|2017-01-17 16:00,17,52.52,52.52,52.48,52.48,22
20170201|2017-01-17 16:30,17,52.47,52.51,52.47,52.48,5
20170201|2017-01-17 19:00,18,52.48,52.51,52.46,52.51,12
20170201|2017-01-17 19:30,18,52.52,52.61,52.52,52.61,9
20170201|2017-01-17 20:00,18,52.61,52.67,52.59,52.67,45
20170201|2017-01-17 20:30,18,52.67,52.7,52.64,52.64,32
20170201|2017-01-17 21:30,18,52.69,52.69,52.66,52.66,7
20170201|2017-01-17 22:00,18,52.68,52.72,52.65,52.66,21
20170201|2017-01-17 22:30,18,52.67,52.69,52.63,52.63,13
20170201|2017-01-17 23:00,18,52.63,52.64,52.63,52.64,5
20170201|2017-01-17 23:30,18,52.68,52.68,52.67,52.68,6
20170201|2017-01-18 00:00,18,52.66,52.68,52.66,52.68,6
20170201|2017-01-18 00:30,18,52.67,52.67,52.55,52.56,27
20170201|2017-01-18 01:00,18,52.55,52.66,52.53,52.66,63
20170201|2017-01-18 01:30,18,52.65,52.72,52.65,52.69,28
20170201|2017-01-18 02:00,18,52.61,52.77,52.54,52.74,80
20170201|2017-01-18 02:30,18,52.75,52.79,52.58,52.58,36
20170201|2017-01-18 03:00,18,52.59,52.63,52.2,52.27,260
20170201|2017-01-18 03:30,18,52.15,52.17,51.92,52.01,225
20170201|2017-01-18 04:00,18,51.97,51.97,51.6,51.76,208
20170201|2017-01-18 04:30,18,51.71,51.75,51.64,51.75,21
20170201|2017-01-18 05:00,18,51.71,51.84,51.71,51.75,21
20170201|2017-01-18 05:30,18,51.74,51.76,51.71,51.74,41
20170201|2017-01-18 06:00,18,51.63,51.74,51.6,51.74,20
20170201|2017-01-18 06:30,18,51.63,51.66,51.5,51.5,48
20170201|2017-01-18 07:00,18,51.6,51.77,51.55,51.69,143
20170201|2017-01-18 07:30,18,51.71,51.73,51.33,51.34,237
20170201|2017-01-18 08:00,18,51.33,51.41,51.21,51.38,405
20170201|2017-01-18 08:30,18,51.39,51.57,51.35,51.47,332
20170201|2017-01-18 09:00,18,51.45,51.6,51.38,51.45,180
20170201|2017-01-18 09:30,18,51.47,51.56,51.31,51.39,61
20170201|2017-01-18 10:00,18,51.41,52.19,51.4,52.09,664
20170201|2017-01-18 10:30,18,52.17,52.22,51.89,51.99,386
20170201|2017-01-18 11:00,18,52,52.02,51.54,51.55,286
20170201|2017-01-18 11:30,18,51.47,51.54,51.27,51.31,149
20170201|2017-01-18 12:00,18,51.32,51.4,51.24,51.39,126
20170201|2017-01-18 12:30,18,51.36,51.41,51.16,51.35,317
20170201|2017-01-18 13:00,18,51.36,51.36,50.93,51.12,536
20170201|2017-01-18 13:30,18,51.09,51.2,51.07,51.2,166
20170201|2017-01-18 14:00,18,51.19,51.24,51.19,51.21,67
20170201|2017-01-18 14:30,18,51.3,51.35,51.24,51.31,49
20170201|2017-01-18 15:00,18,51.32,51.35,51.31,51.32,14
20170201|2017-01-18 15:30,18,51.35,51.44,51.25,51.39,266
20170201|2017-01-18 16:00,18,51.34,51.34,51.34,51.34,2
20170201|2017-01-18 20:30,19,51.49,51.51,51.49,51.51,2
20170201|2017-01-18 21:00,19,51.54,51.54,51.54,51.54,5
20170201|2017-01-18 21:30,19,51.52,51.52,51.46,51.46,8
20170201|2017-01-18 23:00,19,51.5,51.5,51.5,51.5,1
20170201|2017-01-19 00:30,19,51.53,51.54,51.53,51.54,2
20170201|2017-01-19 01:30,19,51.39,51.44,51.39,51.44,3
20170201|2017-01-19 02:00,19,51.52,51.7,51.52,51.7,20
20170201|2017-01-19 02:30,19,51.73,51.8,51.58,51.6,8
20170201|2017-01-19 03:00,19,51.56,51.7,51.45,51.66,22
20170201|2017-01-19 03:30,19,51.55,51.55,51.39,51.39,4
20170201|2017-01-19 04:00,19,51.32,51.38,51.32,51.33,5
20170201|2017-01-19 04:30,19,51.34,51.36,51.34,51.36,2
20170201|2017-01-19 05:00,19,51.53,51.53,51.53,51.53,2
20170201|2017-01-19 06:00,19,51.68,51.71,51.68,51.71,2
20170201|2017-01-19 06:30,19,51.66,51.66,51.55,51.61,4
20170201|2017-01-19 07:00,19,51.62,51.62,51.61,51.61,2
20170201|2017-01-19 07:30,19,51.5,51.67,51.45,51.6,47
20170201|2017-01-19 08:00,19,51.53,51.59,51.49,51.59,51
20170201|2017-01-19 08:30,19,51.69,51.72,51.63,51.65,27
20170201|2017-01-19 09:00,19,51.69,51.84,51.69,51.75,4
20170201|2017-01-19 09:30,19,51.73,51.8,51.73,51.78,218
20170201|2017-01-19 10:00,19,51.55,51.62,51.37,51.37,372
20170201|2017-01-19 10:30,19,51.4,51.5,51.4,51.5,322
20170201|2017-01-19 11:00,19,51.37,51.37,51.37,51.37,1
20170201|2017-01-19 11:30,19,51.14,51.27,51.14,51.27,3
20170201|2017-01-19 12:00,19,51.22,51.22,51.22,51.22,1
20170201|2017-01-19 12:30,19,51.3,51.43,51.3,51.43,55
20170201|2017-01-19 13:00,19,51.26,51.33,51.26,51.32,69
20170301|2015-05-05 11:00,5,65.85,65.85,65.85,65.85,1
20170301|2015-07-24 11:00,24,55.34,55.34,55.28,55.34,242
20170301|2015-07-24 12:30,24,55.38,55.38,55.38,55.38,21
20170301|2015-07-27 12:00,27,55.45,55.45,55.45,55.45,81
20170301|2015-12-09 11:30,9,46,46,46,46,15
20170301|2016-02-22 08:30,22,41.25,41.25,41.25,41.25,10
20170301|2016-02-29 11:30,29,41.4,41.4,41.4,41.4,6
20170301|2016-03-07 09:00,7,44.07,44.07,44.07,44.07,10
20170301|2016-03-07 09:30,7,44.06,44.06,44.06,44.06,9
20170301|2016-03-11 10:00,11,44,44.05,44,44.01,34
20170301|2016-03-18 08:00,18,45.35,45.35,45.35,45.35,15
20170301|2016-05-20 08:00,20,50.5,50.55,50.5,50.55,65
20170301|2016-05-20 12:30,20,50.4,50.4,50.4,50.4,3
20170301|2016-05-23 09:00,23,50.03,50.03,50.03,50.03,3
20170301|2016-05-23 14:00,23,50.14,50.14,50.14,50.14,5
20170301|2016-05-24 08:30,24,50.32,50.32,50.32,50.32,1
20170301|2016-05-24 11:30,24,50.64,50.64,50.64,50.64,5
20170301|2016-05-24 15:30,24,50.96,50.97,50.96,50.97,4
20170301|2016-05-25 09:00,25,51.22,51.22,51.22,51.22,1
20170301|2016-05-26 13:00,26,51.65,51.65,51.65,51.65,3
20170301|2016-05-27 07:30,27,50.82,50.82,50.82,50.82,1
20170301|2016-05-27 10:00,27,51.24,51.24,51.24,51.24,1
20170301|2016-05-31 09:30,31,51.96,51.96,51.96,51.96,1
20170301|2016-06-01 08:00,1,50.24,50.24,50.23,50.23,2
20170301|2016-06-01 10:30,1,51.04,51.1,51.04,51.1,12
20170301|2016-06-02 11:00,2,51.52,51.52,51.52,51.52,1
20170301|2016-06-02 11:30,2,51.48,51.48,51.48,51.48,5
20170301|2016-06-02 13:00,2,51.44,51.45,51.44,51.45,6
20170301|2016-06-03 07:30,3,51,51,51,51,3
20170301|2016-06-03 09:30,3,51.04,51.04,51.04,51.04,2
20170301|2016-06-03 14:00,3,51.02,51.02,51.02,51.02,2
20170301|2016-06-03 14:30,3,51.07,51.07,51.07,51.07,2
20170301|2016-06-06 07:30,6,51.81,51.81,51.81,51.81,1
20170301|2016-06-06 08:00,6,51.78,51.78,51.78,51.78,2
20170301|2016-06-06 08:30,6,51.64,51.64,51.63,51.63,2
20170301|2016-06-06 13:30,6,51.87,51.87,51.87,51.87,1
20170301|2016-06-07 09:30,7,52.2,52.2,52.2,52.2,3
20170301|2016-06-07 13:30,7,52.73,52.73,52.73,52.73,4
20170301|2016-06-08 13:00,8,53.6,53.6,53.6,53.6,1
20170301|2016-06-09 08:00,9,52.75,52.75,52.75,52.75,2
20170301|2016-06-10 08:00,10,52.3,52.3,52.3,52.3,2
20170301|2016-06-10 08:30,10,52.3,52.3,52.3,52.3,1
20170301|2016-06-10 13:00,10,52.13,52.13,51.91,51.91,2
20170301|2016-06-13 04:00,13,51.51,51.51,51.51,51.51,8
20170301|2016-06-13 10:00,13,51.99,51.99,51.99,51.99,1
20170301|2016-06-13 12:00,13,51.59,51.59,51.59,51.59,4
20170301|2016-06-13 13:00,13,51.6,51.6,51.6,51.6,1
20170301|2016-06-14 03:00,14,51.11,51.11,51.11,51.11,3
20170301|2016-06-14 11:30,14,51.13,51.13,51.13,51.13,1
20170301|2016-06-14 15:00,14,51.14,51.14,51.14,51.14,1
20170301|2016-06-15 09:30,15,51.07,51.08,51.07,51.08,2
20170301|2016-06-15 13:00,15,50.69,50.69,50.69,50.69,1
20170301|2016-06-15 14:30,15,50.36,50.36,50.36,50.36,2
20170301|2016-06-16 07:30,16,49.91,49.91,49.85,49.85,19
20170301|2016-06-16 08:30,16,49.73,49.73,49.72,49.72,10
20170301|2016-06-16 11:30,16,49.68,49.68,49.57,49.57,4
20170301|2016-06-16 13:00,16,49.11,49.11,49.11,49.11,1
20170301|2016-06-17 07:00,17,50.2,50.2,50.2,50.2,1
20170301|2016-06-17 07:30,17,50.14,50.14,50.14,50.14,1
20170301|2016-06-17 09:30,17,50.56,50.56,50.56,50.56,4
20170301|2016-06-17 13:00,17,50.97,50.97,50.97,50.97,1
20170301|2016-06-20 02:30,20,51.81,51.81,51.81,51.81,1
20170301|2016-06-20 08:30,20,51.6,51.65,51.49,51.49,4
20170301|2016-06-21 05:30,21,51.75,51.75,51.75,51.75,3
20170301|2016-06-21 10:00,21,51.67,51.67,51.67,51.67,1
20170301|2016-06-21 10:30,21,51.71,51.71,51.71,51.71,2
20170301|2016-06-21 11:30,21,51.8,51.87,51.8,51.85,227
20170301|2016-06-21 12:00,21,51.87,51.87,51.87,51.87,2
20170301|2016-06-21 12:30,21,52.07,52.07,52.07,52.07,1
20170301|2016-06-21 13:00,21,52.08,52.25,52.08,52.25,6
20170301|2016-06-21 13:30,21,52.4,52.4,52.4,52.4,10
20170301|2016-06-22 05:30,22,52.75,52.75,52.75,52.75,1
20170301|2016-06-22 07:30,22,52.55,52.55,52.55,52.55,1
20170301|2016-06-22 10:00,22,52.06,52.06,52.06,52.06,4
20170301|2016-06-22 13:00,22,51.98,51.99,51.98,51.99,2
20170301|2016-06-22 13:30,22,51.91,51.91,51.91,51.91,20
20170301|2016-06-23 05:30,23,52.5,52.5,52.5,52.5,5
20170301|2016-06-23 08:30,23,52.47,52.47,52.47,52.47,1
20170301|2016-06-23 10:00,23,52.16,52.16,52.16,52.16,3
20170301|2016-06-23 10:30,23,52.41,52.41,52.41,52.41,1
20170301|2016-06-23 12:00,23,52.46,52.46,52.46,52.46,5
20170301|2016-06-23 20:00,24,51.15,51.15,51.15,51.15,1
20170301|2016-06-24 00:30,24,50.61,50.61,50.61,50.61,3
20170301|2016-06-24 01:00,24,50.57,50.57,50.57,50.57,20
20170301|2016-06-24 01:30,24,50.67,50.67,50.67,50.67,6
20170301|2016-06-24 04:30,24,50.89,50.89,50.89,50.89,1
20170301|2016-06-24 05:30,24,50.48,50.48,50.48,50.48,1
20170301|2016-06-24 06:30,24,50.54,50.56,50.54,50.56,4
20170301|2016-06-24 07:00,24,50.77,50.77,50.77,50.77,15
20170301|2016-06-24 08:00,24,50.31,50.33,50.31,50.33,15
20170301|2016-06-24 10:00,24,50.57,50.57,50.57,50.57,1
20170301|2016-06-24 11:30,24,50.53,50.53,50.53,50.53,3
20170301|2016-06-24 13:00,24,50.46,50.46,50.42,50.42,7
20170301|2016-06-27 07:00,27,49.72,49.72,49.72,49.72,3
20170301|2016-06-27 11:30,27,49.2,49.2,49.2,49.2,16
20170301|2016-06-27 13:00,27,49.25,49.33,49.25,49.33,2
20170301|2016-06-28 07:30,28,50.75,50.75,50.75,50.75,1
20170301|2016-06-28 08:00,28,50.56,50.56,50.56,50.56,1
20170301|2016-06-28 10:00,28,50.16,50.16,50.16,50.16,1
20170301|2016-06-28 11:30,28,50.6,50.6,50.6,50.6,1
20170301|2016-06-28 13:00,28,51.03,51.03,51.03,51.03,1
20170301|2016-06-29 09:30,29,51.74,52.38,51.72,52.38,10
20170301|2016-06-29 10:00,29,52.35,52.58,52.35,52.58,3
20170301|2016-06-29 10:30,29,52.45,52.45,52.44,52.44,9
20170301|2016-06-29 13:00,29,53.24,53.24,53.24,53.24,1
20170301|2016-06-30 02:00,30,52.58,52.58,52.58,52.58,6
20170301|2016-06-30 09:00,30,52.02,52.02,52.01,52.01,5
20170301|2016-06-30 10:00,30,52.28,52.28,52.28,52.28,2
20170301|2016-06-30 13:30,30,51.66,51.66,51.66,51.66,1
20170301|2016-07-01 03:30,1,51.39,51.39,51.39,51.39,16
20170301|2016-07-01 11:00,1,51.68,51.68,51.68,51.68,1
20170301|2016-07-01 11:30,1,51.69,51.69,51.69,51.69,1
20170301|2016-07-01 12:30,1,51.97,51.99,51.97,51.99,3
20170301|2016-07-01 13:00,1,52.19,52.29,52.19,52.29,3
20170301|2016-07-01 13:30,1,52.4,52.4,52.4,52.4,3
20170301|2016-07-01 14:00,1,52.59,52.67,52.56,52.64,7
20170301|2016-07-01 14:30,1,52.64,52.64,52.58,52.64,11
20170301|2016-07-04 10:00,4,52.28,52.28,52.28,52.28,1
20170301|2016-07-05 03:00,5,51.27,51.27,51.27,51.27,1
20170301|2016-07-05 08:00,5,51.16,51.16,51.16,51.16,6
20170301|2016-07-05 08:30,5,50.95,50.95,50.95,50.95,1
20170301|2016-07-05 11:00,5,50.34,50.34,50.34,50.34,1
20170301|2016-07-05 13:00,5,50.27,50.27,50.27,50.27,1
20170301|2016-07-06 05:30,6,49.89,49.89,49.89,49.89,2
20170301|2016-07-06 07:30,6,49.87,49.88,49.87,49.88,3
20170301|2016-07-06 09:00,6,50.02,50.05,50.02,50.05,2
20170301|2016-07-06 09:30,6,49.84,49.84,49.84,49.84,5
20170301|2016-07-06 10:00,6,50.08,50.08,50.08,50.08,1
20170301|2016-07-06 10:30,6,50.21,50.21,50.21,50.21,38
20170301|2016-07-06 11:00,6,50.38,50.48,50.38,50.48,3
20170301|2016-07-07 10:00,7,50.6,50.6,50.12,50.12,4
20170301|2016-07-07 10:30,7,49.76,49.76,49.76,49.76,1
20170301|2016-07-07 12:30,7,48.9,48.9,48.9,48.9,1
20170301|2016-07-07 13:00,7,48.84,48.84,48.84,48.84,1
20170301|2016-07-08 07:30,8,49.28,49.28,49.09,49.2,7
20170301|2016-07-08 12:30,8,49.15,49.15,49.15,49.15,3
20170301|2016-07-11 07:30,11,49.36,49.36,49.36,49.36,1
20170301|2016-07-11 11:30,11,48.83,48.83,48.81,48.81,66
20170301|2016-07-11 13:30,11,48.98,48.99,48.98,48.99,200
20170301|2016-07-11 14:00,11,48.85,48.85,48.85,48.85,1
20170301|2016-07-12 02:30,12,49.43,49.43,49.43,49.43,13
20170301|2016-07-12 03:00,12,49.35,49.35,49.35,49.35,2
20170301|2016-07-12 08:00,12,50.41,50.41,50.41,50.41,4
20170301|2016-07-12 09:00,12,49.99,50,49.99,50,200
20170301|2016-07-12 12:30,12,51.02,51.02,51.02,51.02,1
20170301|2016-07-12 13:00,12,51.04,51.04,51.04,51.04,1
20170301|2016-07-13 06:30,13,50.16,50.16,50.16,50.16,8
20170301|2016-07-13 09:00,13,50.21,50.21,50.21,50.21,1
20170301|2016-07-13 09:30,13,49.46,49.46,49.46,49.46,1
20170301|2016-07-13 10:00,13,49.07,49.07,48.89,48.89,2
20170301|2016-07-13 10:30,13,48.85,48.85,48.78,48.78,11
20170301|2016-07-14 03:30,14,49.01,49.01,49.01,49.01,1
20170301|2016-07-14 07:30,14,49.57,49.57,49.57,49.57,3
20170301|2016-07-14 08:30,14,49.47,49.47,49.47,49.47,1
20170301|2016-07-14 09:30,14,49.33,49.34,49.33,49.34,3
20170301|2016-07-14 10:00,14,49.49,49.5,49.49,49.5,15
20170301|2016-07-14 13:00,14,49.87,49.87,49.87,49.87,1
20170301|2016-07-14 13:30,14,49.69,49.69,49.69,49.69,1
20170301|2016-07-15 07:00,15,49.87,49.87,49.87,49.87,1
20170301|2016-07-15 07:30,15,50.09,50.09,50.09,50.09,3
20170301|2016-07-15 08:00,15,50.15,50.15,50.08,50.08,7
20170301|2016-07-15 10:00,15,49.78,49.78,49.78,49.78,1
20170301|2016-07-15 10:30,15,50.09,50.09,50.09,50.09,5
20170301|2016-07-15 12:00,15,49.81,49.81,49.81,49.81,6
20170301|2016-07-15 12:30,15,49.9,49.9,49.84,49.84,2
20170301|2016-07-15 13:00,15,49.91,49.91,49.86,49.86,2
20170301|2016-07-15 14:00,15,49.86,49.86,49.86,49.86,1
20170301|2016-07-18 06:00,18,49.57,49.57,49.57,49.57,1
20170301|2016-07-18 07:00,18,49.38,49.41,49.38,49.4,10
20170301|2016-07-18 07:30,18,49.18,49.18,49.12,49.12,6
20170301|2016-07-18 08:30,18,49,49.08,48.99,49.08,20
20170301|2016-07-18 10:00,18,48.91,48.94,48.91,48.94,2
20170301|2016-07-18 10:30,18,49.04,49.07,49.04,49.07,3
20170301|2016-07-18 12:30,18,49.32,49.32,49.32,49.32,1
20170301|2016-07-18 13:30,18,49.45,49.48,49.45,49.46,5
20170301|2016-07-19 06:30,19,49.52,49.53,49.52,49.53,2
20170301|2016-07-19 07:00,19,49.72,49.72,49.72,49.72,1
20170301|2016-07-19 07:30,19,49.51,49.51,49.49,49.49,3
20170301|2016-07-19 08:30,19,49.32,49.32,49.27,49.27,7
20170301|2016-07-19 09:30,19,49.24,49.24,49.23,49.23,3
20170301|2016-07-19 10:00,19,49.38,49.38,49.38,49.38,5
20170301|2016-07-19 11:00,19,49.17,49.17,49.17,49.17,5
20170301|2016-07-19 11:30,19,49.21,49.24,49.21,49.22,3
20170301|2016-07-19 13:00,19,49.13,49.13,49.08,49.08,3
20170301|2016-07-19 15:00,19,49.13,49.13,49.13,49.13,1
20170301|2016-07-20 07:00,20,49.07,49.07,49.07,49.07,1
20170301|2016-07-20 07:30,20,48.66,48.66,48.62,48.62,2
20170301|2016-07-20 08:00,20,48.53,48.54,48.52,48.54,4
20170301|2016-07-20 09:00,20,48.56,48.56,48.56,48.56,1
20170301|2016-07-20 09:30,20,48.53,49.24,48.53,49.24,8
20170301|2016-07-20 10:00,20,49.22,49.22,49.22,49.22,1
20170301|2016-07-20 13:00,20,49.48,49.48,49.41,49.41,2
20170301|2016-07-21 06:00,21,49.24,49.24,49.24,49.24,4
20170301|2016-07-21 06:30,21,49.3,49.3,49.3,49.3,3
20170301|2016-07-21 09:00,21,49.23,49.28,49.23,49.28,2
20170301|2016-07-21 13:00,21,48.48,48.48,48.48,48.48,3
20170301|2016-07-21 14:00,21,48.36,48.36,48.26,48.26,9
20170301|2016-07-22 08:00,22,48.16,48.16,48.13,48.13,3
20170301|2016-07-22 08:30,22,47.96,47.96,47.95,47.95,2
20170301|2016-07-22 09:00,22,47.59,47.71,47.59,47.71,11
20170301|2016-07-22 10:00,22,47.69,47.69,47.62,47.62,2
20170301|2016-07-22 10:30,22,47.56,47.56,47.54,47.54,3
20170301|2016-07-22 12:00,22,47.44,47.45,47.44,47.45,2
20170301|2016-07-22 13:00,22,47.59,47.72,47.57,47.7,22
20170301|2016-07-22 13:30,22,47.9,47.9,47.9,47.9,1
20170301|2016-07-25 01:00,25,47.73,47.73,47.73,47.73,2
20170301|2016-07-25 07:00,25,47.43,47.43,47.43,47.43,1
20170301|2016-07-25 07:30,25,47.27,47.27,47.18,47.18,2
20170301|2016-07-25 08:00,25,47.16,47.16,47.12,47.12,5
20170301|2016-07-25 09:00,25,47.22,47.22,47.22,47.22,1
20170301|2016-07-25 10:00,25,46.9,46.9,46.9,46.9,3
20170301|2016-07-25 10:30,25,46.81,46.81,46.81,46.81,5
20170301|2016-07-25 11:30,25,46.86,46.86,46.86,46.86,9
20170301|2016-07-25 12:00,25,46.78,46.79,46.78,46.78,4
20170301|2016-07-25 13:00,25,46.99,46.99,46.92,46.92,4
20170301|2016-07-25 13:30,25,46.92,46.92,46.92,46.92,1
20170301|2016-07-26 06:30,26,46.64,46.64,46.64,46.64,1
20170301|2016-07-26 07:00,26,46.55,46.55,46.55,46.55,1
20170301|2016-07-26 07:30,26,46.35,46.35,46.35,46.35,1
20170301|2016-07-26 08:30,26,46.7,46.7,46.7,46.7,1
20170301|2016-07-26 09:30,26,46.69,46.7,46.69,46.7,11
20170301|2016-07-26 10:00,26,46.51,46.51,46.51,46.51,1
20170301|2016-07-26 10:30,26,46.78,46.8,46.78,46.8,4
20170301|2016-07-26 13:00,26,46.84,46.84,46.84,46.84,1
20170301|2016-07-26 13:30,26,46.8,46.8,46.8,46.8,1
20170301|2016-07-27 08:30,27,46.69,46.69,46.69,46.69,1
20170301|2016-07-27 09:00,27,46.83,46.87,46.83,46.87,2
20170301|2016-07-27 09:30,27,46.48,46.48,45.83,45.84,10
20170301|2016-07-27 11:30,27,45.71,45.71,45.68,45.68,2
20170301|2016-07-27 13:00,27,45.45,45.45,45.45,45.45,1
20170301|2016-07-27 14:00,27,45.79,45.81,45.74,45.74,10
20170301|2016-07-27 14:30,27,45.64,45.64,45.51,45.51,28
20170301|2016-07-27 15:00,27,45.67,45.67,45.67,45.67,4
20170301|2016-07-28 03:00,28,45.61,45.61,45.61,45.61,8
20170301|2016-07-28 06:00,28,45.52,45.52,45.51,45.51,2
20170301|2016-07-28 07:00,28,45.79,45.79,45.74,45.74,2
20170301|2016-07-28 07:30,28,45.62,45.65,45.62,45.63,6
20170301|2016-07-28 09:00,28,45.29,45.29,45.29,45.29,2
20170301|2016-07-28 10:00,28,45.2,45.2,45.2,45.2,1
20170301|2016-07-28 10:30,28,45.19,45.19,45.13,45.13,6
20170301|2016-07-28 11:00,28,44.98,44.98,44.98,44.98,1
20170301|2016-07-28 11:30,28,44.93,44.93,44.93,44.93,1
20170301|2016-07-28 12:00,28,44.94,44.94,44.91,44.91,5
20170301|2016-07-28 13:00,28,45.14,45.14,45.14,45.14,1
20170301|2016-07-29 03:30,29,44.44,44.44,44.44,44.44,1
20170301|2016-07-29 07:30,29,44.63,44.63,44.63,44.63,1
20170301|2016-07-29 08:30,29,44.53,44.53,44.53,44.53,1
20170301|2016-07-29 09:00,29,44.66,44.66,44.66,44.66,1
20170301|2016-07-29 09:30,29,45.16,45.24,45.16,45.19,6
20170301|2016-07-29 10:30,29,45.1,45.1,45.1,45.1,1
20170301|2016-07-29 11:30,29,44.98,44.98,44.98,44.98,1
20170301|2016-07-29 13:00,29,45.49,45.49,45.48,45.49,4
20170301|2016-07-29 14:00,29,45.4,45.4,45.4,45.4,1
20170301|2016-08-01 07:00,1,45.17,45.17,45.17,45.17,1
20170301|2016-08-01 08:30,1,44.72,44.72,44.71,44.71,2
20170301|2016-08-01 09:00,1,44.65,44.8,44.63,44.63,10
20170301|2016-08-01 10:00,1,44.57,44.57,44.3,44.3,12
20170301|2016-08-01 10:30,1,44.18,44.18,44.18,44.18,1
20170301|2016-08-01 11:30,1,44.06,44.11,44.03,44.03,37
20170301|2016-08-01 12:30,1,44.05,44.05,44.05,44.05,2
20170301|2016-08-01 13:00,1,44.14,44.18,43.98,44.18,21
20170301|2016-08-01 13:30,1,44.18,44.18,44.18,44.18,5
20170301|2016-08-02 07:00,2,44.84,44.84,44.84,44.84,1
20170301|2016-08-02 07:30,2,44.77,44.77,44.77,44.77,1
20170301|2016-08-02 08:00,2,44.49,44.49,44.49,44.49,2
20170301|2016-08-02 08:30,2,44.87,44.87,44.87,44.87,3
20170301|2016-08-02 09:30,2,44.34,44.34,44.18,44.18,5
20170301|2016-08-02 10:30,2,43.56,43.56,43.55,43.55,2
20170301|2016-08-02 11:00,2,43.63,43.63,43.63,43.63,2
20170301|2016-08-02 12:00,2,43.47,43.64,43.47,43.59,17
20170301|2016-08-02 12:30,2,43.62,43.62,43.6,43.6,4
20170301|2016-08-02 13:00,2,43.6,43.72,43.6,43.72,16
20170301|2016-08-02 14:30,2,43.77,43.8,43.77,43.8,12
20170301|2016-08-03 06:00,3,43.84,43.84,43.84,43.84,3
20170301|2016-08-03 08:00,3,43.76,43.76,43.76,43.76,1
20170301|2016-08-03 08:30,3,43.75,43.75,43.75,43.75,1
20170301|2016-08-03 09:30,3,43.85,44.46,43.55,44.34,15
20170301|2016-08-03 10:00,3,44.33,44.33,44.33,44.33,5
20170301|2016-08-03 10:30,3,44.52,44.54,44.51,44.51,5
20170301|2016-08-03 11:00,3,44.81,44.96,44.8,44.8,8
20170301|2016-08-03 11:30,3,44.71,44.71,44.71,44.71,1
20170301|2016-08-03 13:00,3,44.81,44.81,44.81,44.81,1
20170301|2016-08-03 13:30,3,44.76,44.76,44.76,44.76,15
20170301|2016-08-04 08:00,4,44.49,44.49,44.49,44.49,1
20170301|2016-08-04 08:30,4,44.9,44.9,44.9,44.9,1
20170301|2016-08-04 09:00,4,44.36,44.39,44.36,44.38,3
20170301|2016-08-04 09:30,4,44.77,44.77,44.71,44.71,2
20170301|2016-08-04 10:00,4,44.88,44.93,44.88,44.93,4
20170301|2016-08-04 10:30,4,44.92,45.18,44.92,45.1,5
20170301|2016-08-04 11:00,4,45.46,45.54,45.46,45.54,3
20170301|2016-08-04 11:30,4,45.55,45.8,45.53,45.8,14
20170301|2016-08-04 12:00,4,45.62,45.62,45.56,45.6,15
20170301|2016-08-04 12:30,4,45.64,45.64,45.61,45.61,6
20170301|2016-08-04 13:00,4,45.59,45.65,45.58,45.65,3
20170301|2016-08-04 13:30,4,45.71,45.71,45.71,45.71,1
20170301|2016-08-04 14:30,4,45.59,45.59,45.59,45.59,5
20170301|2016-08-05 00:30,5,45.35,45.35,45.35,45.35,2
20170301|2016-08-05 04:30,5,45.47,45.47,45.47,45.47,3
20170301|2016-08-05 07:00,5,45.41,45.41,45.41,45.41,1
20170301|2016-08-05 07:30,5,45.76,45.83,45.7,45.74,11
20170301|2016-08-05 08:00,5,45.62,45.62,45.56,45.56,2
20170301|2016-08-05 08:30,5,45.48,45.48,45.14,45.16,10
20170301|2016-08-05 09:00,5,45.53,45.53,45.22,45.22,2
20170301|2016-08-05 09:30,5,45.01,45.16,45,45.16,35
20170301|2016-08-05 10:00,5,45.39,45.42,45.12,45.12,16
20170301|2016-08-05 10:30,5,45.32,45.32,45.32,45.32,1
20170301|2016-08-05 11:30,5,45.41,45.41,45.41,45.41,1
20170301|2016-08-05 13:00,5,45.5,45.5,45.5,45.5,1
20170301|2016-08-05 14:30,5,45.74,45.79,45.74,45.79,6
20170301|2016-08-08 04:00,8,46.22,46.22,46.22,46.22,1
20170301|2016-08-08 06:30,8,46.35,46.36,46.35,46.36,18
20170301|2016-08-08 07:00,8,46.47,46.48,46.47,46.48,3
20170301|2016-08-08 08:00,8,46.38,46.38,46.36,46.36,3
20170301|2016-08-08 08:30,8,46.54,46.59,46.54,46.59,2
20170301|2016-08-08 09:00,8,46.6,46.6,46.5,46.6,7
20170301|2016-08-08 09:30,8,46.84,46.84,46.69,46.69,4
20170301|2016-08-08 10:00,8,46.79,46.79,46.67,46.68,8
20170301|2016-08-08 10:30,8,46.65,46.81,46.65,46.72,16
20170301|2016-08-08 11:30,8,46.78,46.8,46.77,46.79,15
20170301|2016-08-08 12:00,8,46.84,46.84,46.84,46.84,1
20170301|2016-08-08 12:30,8,46.91,46.93,46.91,46.93,2
20170301|2016-08-08 13:00,8,46.93,46.93,46.7,46.7,11
20170301|2016-08-08 14:00,8,46.46,46.5,46.46,46.5,26
20170301|2016-08-08 14:30,8,46.51,46.51,46.48,46.48,36
20170301|2016-08-09 06:30,9,46.74,46.74,46.74,46.74,1
20170301|2016-08-09 07:00,9,46.94,46.94,46.78,46.79,33
20170301|2016-08-09 07:30,9,46.51,46.51,46.51,46.51,1
20170301|2016-08-09 08:00,9,46.88,46.9,46.82,46.9,4
20170301|2016-08-09 08:30,9,46.9,47.13,46.9,46.99,14
20170301|2016-08-09 09:00,9,47.03,47.04,46.8,47.04,11
20170301|2016-08-09 09:30,9,46.87,46.87,46.59,46.59,4
20170301|2016-08-09 10:00,9,46.63,46.63,46.63,46.63,2
20170301|2016-08-09 11:00,9,46.75,46.75,46.75,46.75,1
20170301|2016-08-09 12:30,9,46.42,46.46,46.41,46.46,4
20170301|2016-08-09 13:00,9,46.45,46.54,46.44,46.44,5
20170301|2016-08-09 13:30,9,46.34,46.34,46.34,46.34,1
20170301|2016-08-09 14:00,9,46.32,46.33,46.31,46.32,19
20170301|2016-08-09 14:30,9,46.44,46.44,46.44,46.44,1
20170301|2016-08-09 15:30,9,46.48,46.48,46.48,46.48,1
20170301|2016-08-10 07:30,10,46.5,46.5,46.49,46.49,3
20170301|2016-08-10 08:00,10,46.55,46.84,46.55,46.84,5
20170301|2016-08-10 09:00,10,46.74,46.88,46.69,46.69,3
20170301|2016-08-10 09:30,10,46.56,47.05,46.21,46.46,20
20170301|2016-08-10 10:00,10,46.43,46.43,45.84,45.94,17
20170301|2016-08-10 10:30,10,45.71,45.87,45.71,45.87,3
20170301|2016-08-10 11:00,10,45.94,45.94,45.94,45.94,1
20170301|2016-08-10 12:00,10,45.94,46.02,45.94,46.02,3
20170301|2016-08-10 13:00,10,45.87,45.87,45.69,45.69,14
20170301|2016-08-10 14:30,10,45.48,45.48,45.48,45.48,1
20170301|2016-08-11 03:30,11,45.28,45.28,45.28,45.28,1
20170301|2016-08-11 07:00,11,45.52,45.52,45.52,45.52,1
20170301|2016-08-11 08:00,11,45.73,45.95,45.73,45.95,6
20170301|2016-08-11 08:30,11,46.05,46.05,46.05,46.05,3
20170301|2016-08-11 09:00,11,46.2,46.54,46.2,46.54,42
20170301|2016-08-11 09:30,11,46.79,46.86,46.79,46.86,2
20170301|2016-08-11 10:00,11,46.89,47.2,46.89,47.2,4
20170301|2016-08-11 11:00,11,47.09,47.5,47.09,47.5,4
20170301|2016-08-11 11:30,11,47.49,47.49,47.49,47.49,1
20170301|2016-08-11 12:30,11,47.46,47.46,47.46,47.46,1
20170301|2016-08-11 13:00,11,47.52,47.52,47.17,47.34,17
20170301|2016-08-11 13:30,11,47.27,47.27,47.27,47.27,1
20170301|2016-08-11 14:00,11,47.22,47.22,47.2,47.2,10
20170301|2016-08-11 23:30,12,47.78,47.78,47.78,47.78,1
20170301|2016-08-12 01:30,12,47.63,47.63,47.63,47.63,2
20170301|2016-08-12 03:00,12,47.43,47.43,47.38,47.38,2
20170301|2016-08-12 03:30,12,47.28,47.28,47.28,47.28,1
20170301|2016-08-12 08:00,12,47.37,47.52,47.37,47.52,3
20170301|2016-08-12 08:30,12,47.67,47.69,47.62,47.62,4
20170301|2016-08-12 09:00,12,47.58,47.58,47.58,47.58,3
20170301|2016-08-12 09:30,12,47.52,47.52,47.52,47.52,1
20170301|2016-08-12 10:00,12,48.06,48.11,47.96,47.98,31
20170301|2016-08-12 10:30,12,47.96,47.96,47.91,47.91,4
20170301|2016-08-12 11:00,12,47.93,47.93,47.93,47.93,2
20170301|2016-08-12 11:30,12,48.07,48.1,48.07,48.1,2
20170301|2016-08-12 12:00,12,47.85,47.91,47.85,47.91,2
20170301|2016-08-12 13:00,12,48.12,48.12,48.12,48.12,3
20170301|2016-08-14 19:00,15,48.24,48.24,48.24,48.24,1
20170301|2016-08-15 03:30,15,48.48,48.48,48.48,48.48,1
20170301|2016-08-15 04:00,15,48.48,48.48,48.22,48.22,6
20170301|2016-08-15 07:00,15,48.15,48.15,48.15,48.15,9
20170301|2016-08-15 08:00,15,48.48,48.65,48.48,48.65,2
20170301|2016-08-15 08:30,15,48.77,48.84,48.52,48.52,28
20170301|2016-08-15 09:00,15,48.68,48.94,48.55,48.93,34
20170301|2016-08-15 09:30,15,48.95,49.03,48.95,49.02,9
20170301|2016-08-15 10:00,15,49.1,49.1,48.96,49.05,19
20170301|2016-08-15 10:30,15,49.02,49.02,49.02,49.02,1
20170301|2016-08-15 11:00,15,49.11,49.19,49.01,49.08,19
20170301|2016-08-15 11:30,15,49.09,49.12,49.09,49.12,7
20170301|2016-08-15 13:00,15,49.13,49.26,49.13,49.26,9
20170301|2016-08-15 13:30,15,49.23,49.37,49.23,49.37,4
20170301|2016-08-15 14:00,15,49.29,49.29,49.27,49.28,10
20170301|2016-08-16 02:00,16,48.91,48.91,48.91,48.91,1
20170301|2016-08-16 03:30,16,49.31,49.31,49.31,49.31,2
20170301|2016-08-16 07:30,16,49.61,49.61,48.95,49.16,9
20170301|2016-08-16 08:00,16,49.4,49.45,49.4,49.45,4
20170301|2016-08-16 08:30,16,49.25,49.35,49.25,49.35,2
20170301|2016-08-16 09:30,16,49.24,49.24,49.14,49.14,2
20170301|2016-08-16 10:00,16,49.91,49.97,49.85,49.85,15
20170301|2016-08-16 10:30,16,49.77,49.83,49.77,49.82,5
20170301|2016-08-16 11:00,16,49.94,50,49.94,50,2
20170301|2016-08-16 11:30,16,49.8,49.8,49.8,49.8,2
20170301|2016-08-16 12:00,16,49.98,49.98,49.92,49.92,2
20170301|2016-08-16 12:30,16,49.82,49.9,49.82,49.9,16
20170301|2016-08-16 13:00,16,50.05,50.05,50.05,50.05,2
20170301|2016-08-16 13:30,16,50.03,50.13,50.03,50.13,6
20170301|2016-08-16 15:00,16,50.05,50.05,50.05,50.05,5
20170301|2016-08-17 06:30,17,49.93,49.93,49.93,49.93,2
20170301|2016-08-17 08:00,17,50.05,50.05,50.05,50.05,1
20170301|2016-08-17 08:30,17,49.86,49.86,49.86,49.86,3
20170301|2016-08-17 09:00,17,49.82,49.82,49.52,49.52,11
20170301|2016-08-17 09:30,17,49.9,50.1,49.8,49.94,35
20170301|2016-08-17 10:00,17,50.39,50.41,50.15,50.15,28
20170301|2016-08-17 10:30,17,49.93,50.03,49.91,50.03,8
20170301|2016-08-17 11:00,17,50.1,50.13,50.06,50.11,8
20170301|2016-08-17 11:30,17,50.19,50.19,50.19,50.19,2
20170301|2016-08-17 12:00,17,50.27,50.28,50.24,50.24,6
20170301|2016-08-17 13:00,17,50.31,50.66,50.2,50.65,44
20170301|2016-08-17 14:00,17,50.49,50.49,50.49,50.49,2
20170301|2016-08-17 15:00,17,50.53,50.53,50.53,50.53,4
20170301|2016-08-18 07:30,18,50.79,50.82,50.79,50.82,11
20170301|2016-08-18 08:00,18,50.75,51,50.75,50.95,9
20170301|2016-08-18 08:30,18,51.05,51.1,50.95,51.07,28
20170301|2016-08-18 09:00,18,51.1,51.2,51.1,51.17,3
20170301|2016-08-18 09:30,18,51.27,51.3,51.25,51.3,20
20170301|2016-08-18 10:00,18,51.39,51.44,51.29,51.29,13
20170301|2016-08-18 10:30,18,51.58,51.67,51.56,51.56,23
20170301|2016-08-18 11:00,18,51.49,51.6,51.49,51.6,21
20170301|2016-08-18 12:00,18,51.69,51.69,51.6,51.6,2
20170301|2016-08-18 13:00,18,51.7,51.81,51.63,51.64,11
20170301|2016-08-18 23:30,19,51.75,51.87,51.75,51.87,3
20170301|2016-08-19 03:00,19,51.48,51.48,51.48,51.48,2
20170301|2016-08-19 05:00,19,51.53,51.53,51.53,51.53,5
20170301|2016-08-19 08:00,19,51.46,51.71,51.46,51.71,24
20170301|2016-08-19 09:00,19,51.47,51.48,51.23,51.23,3
20170301|2016-08-19 09:30,19,51.44,51.44,51.44,51.44,4
20170301|2016-08-19 10:00,19,51.34,51.44,51.27,51.27,10
20170301|2016-08-19 10:30,19,51.32,51.32,51.32,51.32,15
20170301|2016-08-19 11:30,19,51.51,51.51,51.51,51.51,1
20170301|2016-08-19 12:00,19,51.44,51.44,51.44,51.44,2
20170301|2016-08-19 13:00,19,51.59,51.79,51.55,51.79,29
20170301|2016-08-19 13:30,19,51.65,51.65,51.65,51.65,1
20170301|2016-08-19 14:30,19,51.48,51.56,51.48,51.56,5
20170301|2016-08-22 00:30,22,50.96,50.96,50.96,50.96,1
20170301|2016-08-22 02:30,22,51.03,51.03,51.03,51.03,1
20170301|2016-08-22 05:00,22,50.5,50.5,50.5,50.5,2
20170301|2016-08-22 08:00,22,50.66,50.68,50.66,50.68,7
20170301|2016-08-22 08:30,22,50.52,50.52,50.52,50.52,2
20170301|2016-08-22 09:00,22,50.51,50.51,50.51,50.51,2
20170301|2016-08-22 10:00,22,50.31,50.35,50.31,50.35,2
20170301|2016-08-22 11:30,22,50.44,50.44,50.44,50.44,2
20170301|2016-08-22 12:00,22,50.42,50.42,50.27,50.33,5
20170301|2016-08-22 12:30,22,50.37,50.37,50.32,50.32,7
20170301|2016-08-22 13:00,22,50.28,50.28,50.28,50.28,1
20170301|2016-08-23 02:00,23,49.96,49.96,49.96,49.96,2
20170301|2016-08-23 07:00,23,49.9,49.9,49.81,49.81,10
20170301|2016-08-23 07:30,23,49.83,49.83,49.83,49.83,2
20170301|2016-08-23 08:00,23,49.95,49.95,49.75,49.75,5
20170301|2016-08-23 08:30,23,49.57,49.57,49.57,49.57,2
20170301|2016-08-23 09:30,23,50.19,50.59,50.19,50.48,8
20170301|2016-08-23 10:00,23,51.08,51.08,50.81,50.93,11
20170301|2016-08-23 10:30,23,50.71,50.71,50.66,50.66,2
20170301|2016-08-23 11:00,23,50.58,50.76,50.58,50.75,10
20170301|2016-08-23 11:30,23,50.9,50.9,50.9,50.9,1
20170301|2016-08-23 12:00,23,50.86,50.86,50.86,50.86,1
20170301|2016-08-23 13:00,23,50.92,50.97,50.89,50.97,8
20170301|2016-08-23 13:30,23,50.96,50.96,50.94,50.94,2
20170301|2016-08-23 15:30,23,50.75,50.75,50.72,50.72,3
20170301|2016-08-24 02:00,24,50.09,50.09,50.09,50.09,1
20170301|2016-08-24 06:00,24,50.19,50.2,50.19,50.2,2
20170301|2016-08-24 06:30,24,50.17,50.17,50.17,50.17,1
20170301|2016-08-24 07:00,24,50.17,50.22,50.17,50.22,8
20170301|2016-08-24 07:30,24,50.18,50.32,50.18,50.31,16
20170301|2016-08-24 08:30,24,50.44,50.54,50.44,50.51,12
20170301|2016-08-24 09:00,24,50.51,50.51,50.47,50.47,8
20170301|2016-08-24 09:30,24,50.34,50.34,49.79,49.84,12
20170301|2016-08-24 10:00,24,49.8,49.8,49.65,49.65,7
20170301|2016-08-24 10:30,24,49.69,49.69,49.69,49.69,5
20170301|2016-08-24 11:00,24,49.75,49.76,49.75,49.76,4
20170301|2016-08-24 11:30,24,49.83,49.83,49.83,49.83,1
20170301|2016-08-24 12:00,24,49.89,49.89,49.88,49.88,3
20170301|2016-08-24 12:30,24,49.81,49.81,49.81,49.81,1
20170301|2016-08-24 13:00,24,49.67,50,49.61,49.82,61
20170301|2016-08-25 02:00,25,49.84,49.84,49.84,49.84,1
20170301|2016-08-25 07:00,25,49.57,49.61,49.57,49.58,12
20170301|2016-08-25 07:30,25,49.67,49.7,49.53,49.6,23
20170301|2016-08-25 08:00,25,49.61,49.68,49.61,49.66,12
20170301|2016-08-25 08:30,25,49.64,50.16,49.64,50.16,14
20170301|2016-08-25 09:00,25,50.26,50.3,50.03,50.04,11
20170301|2016-08-25 09:30,25,50,50.12,50,50.1,6
20170301|2016-08-25 10:00,25,50.2,50.2,50.1,50.15,39
20170301|2016-08-25 10:30,25,50,50,50,50,5
20170301|2016-08-25 12:30,25,49.95,50.02,49.95,50.02,8
20170301|2016-08-25 13:00,25,50.09,50.42,50.09,50.34,24
20170301|2016-08-26 02:00,26,50.38,50.38,50.38,50.38,1
20170301|2016-08-26 03:00,26,50.24,50.24,50.24,50.24,3
20170301|2016-08-26 07:30,26,50.48,50.49,50.48,50.49,7
20170301|2016-08-26 08:00,26,50.46,50.46,50.46,50.46,1
20170301|2016-08-26 09:00,26,50.31,51.35,50.03,51.21,38
20170301|2016-08-26 09:30,26,51.26,51.26,50.75,50.8,31
20170301|2016-08-26 10:00,26,50.84,50.84,50.68,50.72,23
20170301|2016-08-26 10:30,26,50.52,50.52,50.52,50.52,1
20170301|2016-08-26 11:00,26,50.32,50.32,50.25,50.26,7
20170301|2016-08-26 12:00,26,50.44,50.54,50.44,50.47,10
20170301|2016-08-26 13:00,26,50.68,50.68,50.68,50.68,1
20170301|2016-08-28 23:00,29,50.06,50.06,50.06,50.06,1
20170301|2016-08-29 06:30,29,50.04,50.04,50.04,50.04,2
20170301|2016-08-29 07:00,29,49.95,50,49.95,50,6
20170301|2016-08-29 07:30,29,50.01,50.01,49.89,49.89,5
20170301|2016-08-29 08:00,29,49.8,49.87,49.8,49.87,6
20170301|2016-08-29 10:00,29,49.84,49.84,49.84,49.84,1
20170301|2016-08-29 10:30,29,49.86,49.93,49.83,49.93,12
20170301|2016-08-29 11:30,29,49.87,49.87,49.87,49.87,1
20170301|2016-08-29 12:30,29,50.06,50.06,50.06,50.06,1
20170301|2016-08-29 13:00,29,49.98,49.98,49.98,49.98,1
20170301|2016-08-30 04:00,30,50.33,50.33,50.33,50.33,7
20170301|2016-08-30 04:30,30,50.26,50.27,50.26,50.27,2
20170301|2016-08-30 07:00,30,50.26,50.33,50.26,50.33,7
20170301|2016-08-30 08:00,30,50.13,50.13,50.13,50.13,1
20170301|2016-08-30 08:30,30,50.26,50.26,50.26,50.26,1
20170301|2016-08-30 09:00,30,50.01,50.02,49.64,49.64,11
20170301|2016-08-30 09:30,30,49.49,49.5,49.14,49.25,16
20170301|2016-08-30 10:00,30,49.29,49.46,49.29,49.39,10
20170301|2016-08-30 10:30,30,49.31,49.33,49.29,49.29,11
20170301|2016-08-30 12:00,30,49.33,49.37,49.33,49.37,3
20170301|2016-08-30 13:00,30,49.46,49.49,49.25,49.25,8
20170301|2016-08-31 00:30,31,49.24,49.24,49.24,49.24,3
20170301|2016-08-31 02:30,31,49.09,49.09,49.09,49.09,1
20170301|2016-08-31 03:00,31,49.07,49.07,49.07,49.07,1
20170301|2016-08-31 06:30,31,48.84,48.84,48.84,48.84,1
20170301|2016-08-31 07:00,31,48.72,48.72,48.7,48.7,2
20170301|2016-08-31 07:30,31,48.8,48.8,48.8,48.8,1
20170301|2016-08-31 08:00,31,48.81,48.81,48.81,48.81,1
20170301|2016-08-31 09:00,31,48.91,48.91,48.91,48.91,1
20170301|2016-08-31 09:30,31,48.71,48.71,47.99,47.99,63
20170301|2016-08-31 10:00,31,47.96,47.96,47.72,47.88,54
20170301|2016-08-31 11:00,31,47.78,47.78,47.78,47.78,1
20170301|2016-08-31 11:30,31,47.65,47.65,47.61,47.65,12
20170301|2016-08-31 12:00,31,47.56,47.56,47.49,47.51,5
20170301|2016-08-31 13:00,31,47.51,47.53,47.51,47.53,4
20170301|2016-08-31 14:00,31,47.52,47.52,47.51,47.51,5
20170301|2016-08-31 14:30,31,47.54,47.54,47.54,47.54,1
20170301|2016-08-31 15:00,31,47.62,47.62,47.62,47.62,1
20170301|2016-09-01 05:00,1,47.3,47.33,47.3,47.33,2
20170301|2016-09-01 05:30,1,47.47,47.51,47.4,47.41,10
20170301|2016-09-01 06:00,1,47.43,47.43,47.43,47.43,1
20170301|2016-09-01 07:00,1,47.26,47.26,47.15,47.15,14
20170301|2016-09-01 07:30,1,47,47,46.98,46.98,11
20170301|2016-09-01 08:00,1,47.04,47.04,46.99,46.99,3
20170301|2016-09-01 08:30,1,46.74,46.8,46.69,46.8,10
20170301|2016-09-01 09:00,1,46.89,47.13,46.58,46.58,28
20170301|2016-09-01 09:30,1,46.48,46.49,46.38,46.42,19
20170301|2016-09-01 10:00,1,46.29,46.5,46.25,46.46,13
20170301|2016-09-01 10:30,1,46.24,46.24,46.24,46.24,1
20170301|2016-09-01 11:00,1,46.23,46.25,46.1,46.25,6
20170301|2016-09-01 11:30,1,46.26,46.33,46.23,46.3,39
20170301|2016-09-01 12:00,1,46.2,46.22,46.2,46.22,2
20170301|2016-09-01 12:30,1,46.21,46.21,46.16,46.16,3
20170301|2016-09-01 13:00,1,46.17,46.17,45.88,46.01,46
20170301|2016-09-01 13:30,1,46.02,46.02,46.02,46.02,10
20170301|2016-09-01 14:00,1,46.15,46.15,46.15,46.15,1
20170301|2016-09-02 04:00,2,46.34,46.34,46.34,46.34,1
20170301|2016-09-02 06:30,2,46.53,46.53,46.41,46.41,14
20170301|2016-09-02 07:00,2,46.41,46.41,46.41,46.41,2
20170301|2016-09-02 07:30,2,46.65,47,46.59,46.83,16
20170301|2016-09-02 08:00,2,46.75,46.92,46.74,46.92,13
20170301|2016-09-02 08:30,2,47.21,47.29,47.09,47.09,9
20170301|2016-09-02 09:00,2,47.11,47.17,46.79,47.17,8
20170301|2016-09-02 09:30,2,47.08,47.12,47.05,47.05,6
20170301|2016-09-02 10:30,2,47.35,47.38,47.25,47.26,30
20170301|2016-09-02 11:30,2,47.28,47.36,47.28,47.36,6
20170301|2016-09-02 12:00,2,47.13,47.21,47.13,47.21,17
20170301|2016-09-02 13:00,2,47.34,47.43,47.32,47.32,9
20170301|2016-09-05 02:00,5,47.28,48.97,47.28,48.97,4
20170301|2016-09-05 02:30,5,48.33,48.33,48.33,48.33,3
20170301|2016-09-05 04:00,5,49.39,49.39,49.39,49.39,1
20170301|2016-09-05 04:30,5,48.82,48.95,48.72,48.93,4
20170301|2016-09-06 07:00,6,47.53,47.53,47.46,47.46,9
20170301|2016-09-06 08:00,6,46.91,46.91,46.91,46.91,1
20170301|2016-09-06 08:30,6,46.93,46.93,46.87,46.87,3
20170301|2016-09-06 09:00,6,47.07,47.26,47.01,47.01,16
20170301|2016-09-06 09:30,6,47.37,47.42,47.21,47.21,12
20170301|2016-09-06 10:30,6,47.32,47.32,47.32,47.32,2
20170301|2016-09-06 11:00,6,47.36,47.36,47.32,47.32,2
20170301|2016-09-06 11:30,6,47.36,47.36,47.36,47.36,1
20170301|2016-09-06 12:00,6,47.51,47.53,47.51,47.53,5
20170301|2016-09-06 12:30,6,47.62,47.67,47.62,47.63,7
20170301|2016-09-06 13:00,6,47.69,47.86,47.69,47.86,16
20170301|2016-09-06 15:00,6,47.83,47.83,47.8,47.8,6
20170301|2016-09-06 21:30,7,48.18,48.18,48.18,48.18,1
20170301|2016-09-07 06:00,7,48.22,48.22,48.22,48.22,1
20170301|2016-09-07 07:00,7,48.08,48.08,48.05,48.05,4
20170301|2016-09-07 08:00,7,47.94,47.94,47.94,47.94,8
20170301|2016-09-07 08:30,7,48.03,48.05,47.75,47.9,8
20170301|2016-09-07 09:00,7,47.92,47.92,47.76,47.76,6
20170301|2016-09-07 09:30,7,47.62,47.62,47.62,47.62,1
20170301|2016-09-07 10:00,7,47.9,48.02,47.9,48.02,3
20170301|2016-09-07 10:30,7,48.19,48.42,48.19,48.39,10
20170301|2016-09-07 11:00,7,48.46,48.46,48.46,48.46,4
20170301|2016-09-07 12:30,7,48.5,48.5,48.45,48.45,3
20170301|2016-09-07 13:00,7,48.44,48.62,48.39,48.57,9
20170301|2016-09-07 13:30,7,48.53,48.55,48.53,48.55,4
20170301|2016-09-07 15:30,7,49.1,49.1,49.08,49.08,8
20170301|2016-09-08 01:30,8,49.45,49.45,49.42,49.42,13
20170301|2016-09-08 05:00,8,49.32,49.32,49.32,49.32,1
20170301|2016-09-08 06:00,8,49.26,49.26,49.26,49.26,2
20170301|2016-09-08 06:30,8,49.17,49.17,49.17,49.17,1
20170301|2016-09-08 08:30,8,49.43,49.43,49.43,49.43,1
20170301|2016-09-08 09:00,8,49.23,49.23,48.97,48.97,8
20170301|2016-09-08 09:30,8,48.95,49.27,48.95,49.22,10
20170301|2016-09-08 10:00,8,49.27,50.42,49.27,50.24,111
20170301|2016-09-08 10:30,8,50.32,50.32,50.17,50.21,12
20170301|2016-09-08 11:00,8,50.22,50.22,50.22,50.22,1
20170301|2016-09-08 11:30,8,50.22,50.43,50.22,50.36,13
20170301|2016-09-08 12:00,8,50.4,50.46,50.4,50.42,7
20170301|2016-09-08 12:30,8,50.41,50.43,50.4,50.42,46
20170301|2016-09-08 13:00,8,50.62,50.69,50.62,50.68,3
20170301|2016-09-09 02:30,9,50.12,50.2,50.12,50.2,10
20170301|2016-09-09 06:00,9,49.97,49.98,49.97,49.98,8
20170301|2016-09-09 06:30,9,49.92,49.92,49.91,49.91,14
20170301|2016-09-09 07:00,9,49.76,49.76,49.69,49.69,6
20170301|2016-09-09 07:30,9,49.58,49.59,49.47,49.51,27
20170301|2016-09-09 08:00,9,49.67,49.67,49.67,49.67,3
20170301|2016-09-09 08:30,9,49.75,49.75,49.43,49.43,3
20170301|2016-09-09 09:00,9,49.51,49.6,49.51,49.6,4
20170301|2016-09-09 09:30,9,49.4,49.4,49.4,49.4,3
20170301|2016-09-09 11:00,9,49.22,49.22,49.2,49.21,5
20170301|2016-09-09 11:30,9,49.24,49.24,49.2,49.2,9
20170301|2016-09-09 12:00,9,49.25,49.25,49.25,49.25,1
20170301|2016-09-09 12:30,9,49.01,49.01,49.01,49.01,1
20170301|2016-09-09 13:00,9,48.86,48.86,48.86,48.86,1
20170301|2016-09-09 14:00,9,48.76,48.84,48.76,48.84,6
20170301|2016-09-09 15:00,9,48.5,48.5,48.5,48.5,1
20170301|2016-09-12 01:00,12,47.88,47.88,47.88,47.88,22
20170301|2016-09-12 04:30,12,47.99,47.99,47.99,47.99,1
20170301|2016-09-12 06:00,12,47.79,47.79,47.75,47.75,6
20170301|2016-09-12 06:30,12,47.68,47.7,47.68,47.7,6
20170301|2016-09-12 07:00,12,47.88,47.88,47.79,47.79,4
20170301|2016-09-12 07:30,12,47.85,47.85,47.85,47.85,2
20170301|2016-09-12 08:00,12,48,48.1,48,48.06,9
20170301|2016-09-12 08:30,12,48.05,48.5,48.05,48.5,22
20170301|2016-09-12 09:00,12,48.6,48.63,48.42,48.61,15
20170301|2016-09-12 09:30,12,48.9,49.25,48.9,49.25,55
20170301|2016-09-12 10:00,12,49.16,49.3,49.16,49.27,14
20170301|2016-09-12 10:30,12,49.03,49.03,49.03,49.03,8
20170301|2016-09-12 11:00,12,48.98,48.98,48.81,48.81,14
20170301|2016-09-12 11:30,12,49.07,49.07,49.07,49.07,1
20170301|2016-09-12 12:00,12,49.2,49.2,48.98,48.98,4
20170301|2016-09-12 13:00,12,49.07,49.15,49.07,49.15,4
20170301|2016-09-12 13:30,12,49.09,49.09,49.09,49.09,2
20170301|2016-09-13 01:30,13,48.66,48.66,48.66,48.66,2
20170301|2016-09-13 03:30,13,48.15,48.15,48.15,48.15,1
20170301|2016-09-13 07:00,13,48.16,48.16,48.16,48.16,1
20170301|2016-09-13 07:30,13,48.05,48.25,48.04,48.25,16
20170301|2016-09-13 08:30,13,48.48,48.49,48.42,48.49,5
20170301|2016-09-13 09:00,13,48.28,48.28,47.94,47.96,28
20170301|2016-09-13 09:30,13,47.93,48.17,47.84,48.05,10
20170301|2016-09-13 10:00,13,48,48.09,47.88,48.09,5
20170301|2016-09-13 11:30,13,48.08,48.08,48.07,48.08,3
20170301|2016-09-13 12:00,13,48.21,48.36,48.18,48.18,7
20170301|2016-09-13 12:30,13,48.2,48.2,48.2,48.2,1
20170301|2016-09-13 15:30,13,48.34,48.34,47.99,48.01,4
20170301|2016-09-14 05:00,14,48.07,48.07,48.07,48.07,2
20170301|2016-09-14 05:30,14,48.13,48.13,48.13,48.13,4
20170301|2016-09-14 06:00,14,48.12,48.12,48.12,48.12,1
20170301|2016-09-14 07:00,14,47.85,47.85,47.57,47.61,10
20170301|2016-09-14 08:30,14,47.41,47.45,47.16,47.3,19
20170301|2016-09-14 09:00,14,47.28,47.6,47.28,47.53,10
20170301|2016-09-14 09:30,14,47.47,48.19,46.88,46.88,63
20170301|2016-09-14 10:00,14,46.91,47.34,46.88,47.27,40
20170301|2016-09-14 10:30,14,47.03,47.1,47,47,10
20170301|2016-09-14 11:00,14,46.97,46.97,46.92,46.95,21
20170301|2016-09-14 11:30,14,46.92,47.01,46.9,47.01,17
20170301|2016-09-14 12:30,14,46.92,46.92,46.92,46.92,5
20170301|2016-09-14 13:00,14,46.95,46.95,46.56,46.61,9
20170301|2016-09-15 07:00,15,46.96,46.96,46.96,46.96,1
20170301|2016-09-15 07:30,15,46.87,47.08,46.86,47.08,13
20170301|2016-09-15 08:00,15,46.94,46.97,46.94,46.97,7
20170301|2016-09-15 08:30,15,46.86,47.27,46.61,46.65,60
20170301|2016-09-15 09:00,15,46.7,46.79,46.7,46.79,5
20170301|2016-09-15 09:30,15,46.75,47.02,46.75,47.02,24
20170301|2016-09-15 10:00,15,47.16,47.28,47.16,47.28,13
20170301|2016-09-15 10:30,15,47.19,47.19,47.19,47.19,1
20170301|2016-09-15 11:00,15,47.53,47.57,47.48,47.48,6
20170301|2016-09-15 11:30,15,47.46,47.46,47.31,47.31,15
20170301|2016-09-15 12:00,15,47.31,47.35,47.31,47.35,2
20170301|2016-09-15 12:30,15,47.28,47.38,47.23,47.38,9
20170301|2016-09-15 13:00,15,47.28,47.32,47.14,47.14,23
20170301|2016-09-15 13:30,15,47.1,47.1,47.1,47.1,2
20170301|2016-09-15 15:00,15,47,47,47,47,1
20170301|2016-09-15 19:00,16,46.85,46.85,46.85,46.85,1
20170301|2016-09-16 02:00,16,46.7,46.7,46.7,46.7,2
20170301|2016-09-16 04:30,16,46.59,46.59,46.59,46.59,2
20170301|2016-09-16 05:00,16,46.57,46.57,46.49,46.49,8
20170301|2016-09-16 06:30,16,46.36,46.36,46.34,46.36,3
20170301|2016-09-16 07:00,16,46.3,46.3,46.3,46.3,1
20170301|2016-09-16 07:30,16,46.3,46.41,46.3,46.31,6
20170301|2016-09-16 08:00,16,46.21,46.21,46.07,46.11,15
20170301|2016-09-16 08:30,16,46.24,46.36,46.24,46.36,11
20170301|2016-09-16 09:00,16,46.36,46.36,46.18,46.32,11
20170301|2016-09-16 09:30,16,46.43,46.74,46.36,46.74,20
20170301|2016-09-16 10:00,16,46.52,46.52,46.51,46.51,4
20170301|2016-09-16 10:30,16,46.56,46.56,46.46,46.46,5
20170301|2016-09-16 11:00,16,46.4,46.41,46.36,46.36,8
20170301|2016-09-16 11:30,16,46.26,46.26,46.26,46.26,2
20170301|2016-09-16 12:00,16,46.27,46.34,46.25,46.27,8
20170301|2016-09-16 12:30,16,46.24,46.32,46.24,46.32,5
20170301|2016-09-16 13:00,16,46.27,46.31,46.27,46.31,6
20170301|2016-09-16 13:30,16,46.4,46.43,46.4,46.43,2
20170301|2016-09-16 14:00,16,46.44,46.45,46.44,46.45,5
20170301|2016-09-18 17:00,19,46.8,46.8,46.8,46.8,1
20170301|2016-09-19 03:00,19,46.88,46.88,46.88,46.88,2
20170301|2016-09-19 07:00,19,46.79,46.79,46.79,46.79,2
20170301|2016-09-19 07:30,19,46.85,46.85,46.85,46.85,1
20170301|2016-09-19 08:00,19,46.88,46.88,46.49,46.57,14
20170301|2016-09-19 08:30,19,46.62,46.72,46.62,46.72,11
20170301|2016-09-19 09:00,19,46.87,47.32,46.87,47.26,18
20170301|2016-09-19 09:30,19,47.16,47.23,47.13,47.15,22
20170301|2016-09-19 10:00,19,47.18,47.29,47.17,47.29,8
20170301|2016-09-19 10:30,19,47.27,47.27,47.14,47.14,7
20170301|2016-09-19 11:00,19,47.22,47.22,47.08,47.08,5
20170301|2016-09-19 11:30,19,46.82,46.82,46.73,46.76,3
20170301|2016-09-19 12:00,19,46.66,46.66,46.66,46.66,1
20170301|2016-09-19 12:30,19,46.53,46.6,46.53,46.6,7
20170301|2016-09-19 13:00,19,46.63,46.63,46.42,46.51,9
20170301|2016-09-19 13:30,19,46.59,46.66,46.58,46.66,3
20170301|2016-09-19 14:30,19,46.42,46.42,46.42,46.42,1
20170301|2016-09-20 02:30,20,46.21,46.21,46.21,46.21,1
20170301|2016-09-20 03:00,20,46.2,46.2,46.2,46.2,1
20170301|2016-09-20 06:30,20,46.01,46.01,46.01,46.01,4
20170301|2016-09-20 07:30,20,45.98,45.98,45.96,45.96,4
20170301|2016-09-20 08:00,20,46,46,45.84,45.84,5
20170301|2016-09-20 08:30,20,45.83,46.12,45.8,46.12,54
20170301|2016-09-20 09:00,20,46.04,46.29,46.04,46.28,13
20170301|2016-09-20 09:30,20,46.3,46.44,46.3,46.4,24
20170301|2016-09-20 10:00,20,46.38,46.83,46.38,46.83,25
20170301|2016-09-20 10:30,20,46.86,46.86,46.59,46.59,12
20170301|2016-09-20 11:00,20,46.5,46.57,46.5,46.57,2
20170301|2016-09-20 11:30,20,46.33,46.33,46.14,46.14,18
20170301|2016-09-20 12:00,20,46.21,46.28,46.21,46.28,26
20170301|2016-09-20 13:00,20,46.24,46.53,46.22,46.53,28
20170301|2016-09-20 13:30,20,46.63,46.72,46.63,46.7,21
20170301|2016-09-20 14:00,20,46.68,46.68,46.63,46.68,39
20170301|2016-09-20 14:30,20,46.68,46.68,46.65,46.65,16
20170301|2016-09-20 15:00,20,46.53,46.61,46.53,46.61,5
20170301|2016-09-20 15:30,20,46.52,46.93,46.52,46.91,41
20170301|2016-09-20 16:00,20,46.86,46.86,46.85,46.85,9
20170301|2016-09-21 01:00,21,47.32,47.32,47.32,47.32,1
20170301|2016-09-21 06:30,21,47.31,47.35,47.29,47.35,15
20170301|2016-09-21 07:00,21,47.36,47.36,47.22,47.22,3
20170301|2016-09-21 07:30,21,47.24,47.24,47.24,47.24,1
20170301|2016-09-21 08:30,21,47.19,47.19,47.08,47.08,8
20170301|2016-09-21 09:00,21,47.16,47.36,47.14,47.14,7
20170301|2016-09-21 09:30,21,47.57,47.72,47.12,47.32,54
20170301|2016-09-21 10:00,21,47.52,47.52,47.37,47.37,2
20170301|2016-09-21 10:30,21,47.54,47.64,47.49,47.49,18
20170301|2016-09-21 11:00,21,47.47,47.47,47.4,47.43,8
20170301|2016-09-21 12:00,21,47.5,47.5,47.5,47.5,2
20170301|2016-09-21 12:30,21,47.52,47.54,47.42,47.42,5
20170301|2016-09-21 13:00,21,47.52,47.79,47.52,47.6,50
20170301|2016-09-21 13:30,21,47.54,47.62,47.54,47.6,4
20170301|2016-09-22 00:30,22,47.96,47.96,47.96,47.96,1
20170301|2016-09-22 04:30,22,47.96,47.96,47.96,47.96,1
20170301|2016-09-22 06:30,22,48.19,48.19,48.12,48.12,7
20170301|2016-09-22 07:00,22,48.33,48.45,48.33,48.45,14
20170301|2016-09-22 07:30,22,48.42,48.42,48.32,48.32,20
20170301|2016-09-22 08:00,22,48.38,48.42,48.38,48.39,18
20170301|2016-09-22 08:30,22,48.46,48.58,48.46,48.56,10
20170301|2016-09-22 09:00,22,48.59,48.62,48.28,48.28,20
20170301|2016-09-22 09:30,22,48.37,48.47,48.37,48.38,9
20170301|2016-09-22 10:00,22,48.41,48.58,48.41,48.58,3
20170301|2016-09-22 10:30,22,48.51,48.51,48.46,48.46,9
20170301|2016-09-22 11:00,22,48.5,48.5,48.5,48.5,1
20170301|2016-09-22 11:30,22,48.56,48.56,48.38,48.38,7
20170301|2016-09-22 12:00,22,48.35,48.35,48.35,48.35,1
20170301|2016-09-22 12:30,22,48.44,48.45,48.39,48.45,8
20170301|2016-09-22 13:00,22,48.43,48.43,48.2,48.2,8
20170301|2016-09-22 13:30,22,48.54,48.54,48.54,48.54,2
20170301|2016-09-23 02:00,23,48.17,48.17,48.17,48.17,1
20170301|2016-09-23 03:00,23,47.99,47.99,47.99,47.99,2
20170301|2016-09-23 03:30,23,47.84,47.84,47.84,47.84,1
20170301|2016-09-23 04:30,23,47.96,48.46,47.96,48.46,6
20170301|2016-09-23 05:00,23,48.54,48.82,48.54,48.82,5
20170301|2016-09-23 06:30,23,48.41,48.41,48.29,48.29,8
20170301|2016-09-23 08:00,23,48.24,48.3,48.23,48.26,5
20170301|2016-09-23 08:30,23,48.47,48.55,48.41,48.46,8
20170301|2016-09-23 09:00,23,48.5,48.55,48.47,48.53,21
20170301|2016-09-23 09:30,23,48.45,48.45,48.38,48.41,26
20170301|2016-09-23 10:00,23,48.41,48.42,48.14,48.14,15
20170301|2016-09-23 10:30,23,48.2,48.25,47.29,47.29,37
20170301|2016-09-23 11:00,23,47.4,47.4,47.14,47.23,28
20170301|2016-09-23 11:30,23,47.12,47.12,46.89,46.98,41
20170301|2016-09-23 12:00,23,46.84,46.86,46.7,46.86,9
20170301|2016-09-23 12:30,23,46.97,46.97,46.76,46.82,6
20170301|2016-09-23 13:00,23,46.72,46.79,46.72,46.79,2
20170301|2016-09-23 13:30,23,46.84,47.05,46.84,47.05,4
20170301|2016-09-23 14:00,23,47.1,47.1,47.1,47.1,2
20170301|2016-09-23 14:30,23,47.1,47.1,47.1,47.1,1
20170301|2016-09-25 23:30,26,47.06,47.06,47.06,47.06,2
20170301|2016-09-26 02:00,26,47.02,47.02,47.02,47.02,2
20170301|2016-09-26 03:30,26,46.81,46.81,46.81,46.81,2
20170301|2016-09-26 04:30,26,47.13,47.13,47.1,47.1,2
20170301|2016-09-26 05:00,26,47.38,47.46,47.38,47.44,16
20170301|2016-09-26 06:00,26,47.27,47.27,47.27,47.27,1
20170301|2016-09-26 07:30,26,47.47,47.47,47.47,47.47,2
20170301|2016-09-26 08:00,26,47.73,47.73,47.55,47.7,14
20170301|2016-09-26 08:30,26,47.65,47.76,47.6,47.7,32
20170301|2016-09-26 09:00,26,47.7,48.17,47.7,48.09,35
20170301|2016-09-26 09:30,26,48.15,48.37,48.15,48.31,71
20170301|2016-09-26 10:00,26,48.36,48.41,48.36,48.41,32
20170301|2016-09-26 10:30,26,48.11,48.23,48.09,48.23,76
20170301|2016-09-26 11:00,26,48.12,48.22,48.11,48.16,21
20170301|2016-09-26 11:30,26,48.18,48.18,48.18,48.18,1
20170301|2016-09-26 12:30,26,48.36,48.37,48.36,48.37,2
20170301|2016-09-26 13:00,26,48.29,48.33,48.06,48.13,26
20170301|2016-09-26 13:30,26,48.06,48.08,47.94,47.94,8
20170301|2016-09-26 14:30,26,47.93,47.93,47.93,47.93,1
20170301|2016-09-26 15:30,26,47.87,47.87,47.87,47.87,1
20170301|2016-09-26 16:00,26,47.84,47.84,47.84,47.84,1
20170301|2016-09-27 00:30,27,48.05,48.06,48.05,48.06,8
20170301|2016-09-27 03:30,27,47.46,47.53,47.46,47.51,11
20170301|2016-09-27 05:30,27,47.52,47.52,47.52,47.52,1
20170301|2016-09-27 06:00,27,47.36,47.36,47.27,47.27,5
20170301|2016-09-27 06:30,27,47.19,47.29,47.19,47.29,4
20170301|2016-09-27 07:00,27,47.22,47.22,46.97,47,14
20170301|2016-09-27 07:30,27,47,47.06,47,47.05,5
20170301|2016-09-27 08:00,27,46.98,46.98,46.89,46.89,3
20170301|2016-09-27 08:30,27,46.88,47.11,46.88,47.09,32
20170301|2016-09-27 09:30,27,46.86,46.86,46.65,46.65,25
20170301|2016-09-27 10:00,27,46.53,46.53,46.53,46.53,3
20170301|2016-09-27 10:30,27,46.69,46.73,46.64,46.65,4
20170301|2016-09-27 11:00,27,46.62,46.63,46.61,46.63,4
20170301|2016-09-27 11:30,27,46.61,47.14,46.59,47.06,17
20170301|2016-09-27 12:00,27,47.01,47.33,47.01,47.13,39
20170301|2016-09-27 12:30,27,47.02,47.02,46.67,46.78,13
20170301|2016-09-27 13:00,27,46.75,46.96,46.58,46.88,78
20170301|2016-09-27 13:30,27,46.89,46.89,46.89,46.89,2
20170301|2016-09-27 14:30,27,46.73,46.73,46.73,46.73,4
20170301|2016-09-27 15:00,27,46.79,46.85,46.79,46.85,2
20170301|2016-09-27 15:30,27,47,47.15,47,47.11,8
20170301|2016-09-27 22:00,28,46.89,46.89,46.89,46.89,1
20170301|2016-09-27 23:30,28,47.03,47.03,47.03,47.03,1
20170301|2016-09-28 02:30,28,47.02,47.02,47.02,47.02,2
20170301|2016-09-28 04:00,28,47.11,47.11,47.11,47.11,1
20170301|2016-09-28 05:00,28,47.2,47.2,47.2,47.2,1
20170301|2016-09-28 05:30,28,47.51,47.67,47.51,47.67,2
20170301|2016-09-28 06:00,28,47.7,47.76,47.61,47.61,4
20170301|2016-09-28 06:30,28,47.56,47.56,47.34,47.34,21
20170301|2016-09-28 07:00,28,47.42,47.49,47.42,47.49,4
20170301|2016-09-28 07:30,28,47.46,47.46,47.07,47.28,15
20170301|2016-09-28 08:00,28,47.42,47.66,47.37,47.44,18
20170301|2016-09-28 08:30,28,47.63,47.67,47.63,47.67,4
20170301|2016-09-28 09:00,28,47.64,47.81,47.63,47.81,9
20170301|2016-09-28 09:30,28,47.87,48.01,46.79,46.79,93
20170301|2016-09-28 10:00,28,46.84,47.03,46.7,47.03,40
20170301|2016-09-28 10:30,28,47.1,47.52,47.1,47.49,33
20170301|2016-09-28 11:00,28,47.53,48.2,47.53,47.86,82
20170301|2016-09-28 11:30,28,47.89,48.03,47.8,47.94,6
20170301|2016-09-28 12:00,28,47.91,48.12,47.75,48.11,32
20170301|2016-09-28 12:30,28,48.07,48.27,48.04,48.11,14
20170301|2016-09-28 13:00,28,48.15,49.3,48.15,49.15,140
20170301|2016-09-28 13:30,28,49.28,49.28,48.98,49.1,71
20170301|2016-09-28 14:00,28,49.02,49.04,48.89,48.89,12
20170301|2016-09-28 14:30,28,48.81,48.87,48.81,48.87,3
20170301|2016-09-28 15:30,28,49.02,49.02,49.02,49.02,1
20170301|2016-09-28 16:00,28,49.19,49.19,49.19,49.19,1
20170301|2016-09-28 20:30,29,49.26,49.26,49.26,49.26,2
20170301|2016-09-29 01:00,29,49.19,49.19,49.19,49.19,3
20170301|2016-09-29 02:00,29,49.01,49.01,49.01,49.01,3
20170301|2016-09-29 02:30,29,49.03,49.03,49.03,49.03,2
20170301|2016-09-29 05:00,29,48.96,48.96,48.94,48.94,3
20170301|2016-09-29 05:30,29,48.85,48.85,48.85,48.85,1
20170301|2016-09-29 06:00,29,49.01,49.01,49.01,49.01,1
20170301|2016-09-29 07:00,29,48.93,48.93,48.93,48.93,1
20170301|2016-09-29 07:30,29,49.29,49.29,49.11,49.11,2
20170301|2016-09-29 08:00,29,49.07,49.39,49.06,49.39,20
20170301|2016-09-29 08:30,29,49.52,49.52,49.28,49.28,38
20170301|2016-09-29 09:00,29,49.42,49.5,49.28,49.28,22
20170301|2016-09-29 09:30,29,49.43,49.43,49.39,49.39,3
20170301|2016-09-29 10:00,29,49.51,49.99,49.5,49.99,73
20170301|2016-09-29 10:30,29,50.07,50.12,49.96,49.97,10
20170301|2016-09-29 11:00,29,50.17,50.43,50.17,50.43,150
20170301|2016-09-29 11:30,29,50.44,50.44,50.06,50.16,34
20170301|2016-09-29 12:00,29,50.08,50.08,49.85,49.98,9
20170301|2016-09-29 12:30,29,49.95,49.96,49.95,49.95,4
20170301|2016-09-29 13:00,29,49.88,50.01,49.78,50.01,19
20170301|2016-09-29 13:30,29,49.79,49.79,49.79,49.79,2
20170301|2016-09-30 02:30,30,49.32,49.32,49.32,49.32,1
20170301|2016-09-30 03:30,30,49.4,49.4,49.4,49.4,7
20170301|2016-09-30 05:00,30,49.27,49.4,49.27,49.4,2
20170301|2016-09-30 06:00,30,49.72,49.82,49.72,49.82,9
20170301|2016-09-30 06:30,30,49.8,49.88,49.79,49.88,3
20170301|2016-09-30 07:00,30,49.76,49.76,49.76,49.76,1
20170301|2016-09-30 07:30,30,49.94,50.06,49.94,50.06,8
20170301|2016-09-30 08:00,30,50.28,50.36,50.25,50.34,20
20170301|2016-09-30 08:30,30,50.06,50.15,49.97,50.15,48
20170301|2016-09-30 09:00,30,50.12,50.16,50,50.01,17
20170301|2016-09-30 09:30,30,50.19,50.33,50.19,50.26,15
20170301|2016-09-30 10:00,30,50.21,50.43,50.03,50.09,28
20170301|2016-09-30 10:30,30,50.15,50.15,50.14,50.14,3
20170301|2016-09-30 11:00,30,50.16,50.26,50.15,50.21,5
20170301|2016-09-30 11:30,30,50.22,50.22,50.22,50.22,1
20170301|2016-09-30 12:00,30,50.18,50.23,50.17,50.23,12
20170301|2016-09-30 12:30,30,50.22,50.27,50.22,50.27,2
20170301|2016-09-30 13:00,30,50.23,50.46,50.23,50.44,54
20170301|2016-09-30 13:30,30,50.21,50.28,50.21,50.24,11
20170301|2016-09-30 14:30,30,50.24,50.24,50.24,50.24,1
20170301|2016-10-03 01:30,3,50.27,50.29,50.27,50.29,6
20170301|2016-10-03 03:00,3,50.58,51,50.55,51,20
20170301|2016-10-03 03:30,3,50.79,50.79,50.79,50.79,1
20170301|2016-10-03 04:00,3,50.75,50.75,50.75,50.75,1
20170301|2016-10-03 06:00,3,50.74,50.74,50.74,50.74,4
20170301|2016-10-03 07:00,3,50.75,50.75,50.75,50.75,1
20170301|2016-10-03 07:30,3,50.68,50.69,50.66,50.69,100
20170301|2016-10-03 08:00,3,50.74,50.75,50.35,50.35,19
20170301|2016-10-03 08:30,3,50.48,50.48,50.33,50.39,25
20170301|2016-10-03 09:00,3,50.41,50.47,50.07,50.13,9
20170301|2016-10-03 09:30,3,50.34,50.48,50.34,50.48,16
20170301|2016-10-03 10:00,3,50.39,50.45,50.34,50.45,31
20170301|2016-10-03 10:30,3,50.63,50.74,50.59,50.68,28
20170301|2016-10-03 11:00,3,50.81,50.85,50.71,50.71,58
20170301|2016-10-03 11:30,3,50.76,50.86,50.73,50.86,30
20170301|2016-10-03 12:00,3,50.92,50.92,50.81,50.81,35
20170301|2016-10-03 12:30,3,50.87,51.04,50.87,51.04,16
20170301|2016-10-03 13:00,3,51,51.26,51,51.06,72
20170301|2016-10-03 14:00,3,50.87,50.9,50.87,50.9,2
20170301|2016-10-03 14:30,3,50.9,50.9,50.9,50.9,14
20170301|2016-10-03 15:00,3,50.88,50.88,50.88,50.88,2
20170301|2016-10-03 20:00,4,50.64,50.64,50.64,50.64,1
20170301|2016-10-04 02:00,4,50.69,50.69,50.69,50.69,2
20170301|2016-10-04 02:30,4,50.59,50.59,50.59,50.59,3
20170301|2016-10-04 04:30,4,50.6,50.6,50.6,50.6,12
20170301|2016-10-04 05:00,4,50.82,50.82,50.82,50.82,3
20170301|2016-10-04 06:00,4,50.68,50.68,50.62,50.68,14
20170301|2016-10-04 07:30,4,50.91,50.94,50.91,50.94,4
20170301|2016-10-04 08:00,4,51.04,51.41,51.04,51.3,34
20170301|2016-10-04 08:30,4,51.21,51.29,51.21,51.25,16
20170301|2016-10-04 09:00,4,51.15,51.16,50.74,50.99,56
20170301|2016-10-04 09:30,4,51.13,51.31,51.13,51.3,6
20170301|2016-10-04 10:00,4,51.35,51.4,51.13,51.27,29
20170301|2016-10-04 10:30,4,51.16,51.28,51.11,51.17,17
20170301|2016-10-04 11:30,4,51.3,51.3,51.14,51.14,14
20170301|2016-10-04 12:00,4,51.14,51.16,51.14,51.16,2
20170301|2016-10-04 12:30,4,51.23,51.28,51.16,51.16,8
20170301|2016-10-04 13:00,4,51.19,51.19,51,51,11
20170301|2016-10-04 13:30,4,50.94,50.95,50.89,50.89,22
20170301|2016-10-04 14:30,4,50.95,50.96,50.95,50.95,4
20170301|2016-10-04 15:30,4,51.13,51.41,51.13,51.41,7
20170301|2016-10-04 16:30,4,51.54,51.56,51.54,51.56,5
20170301|2016-10-04 19:00,5,51.38,51.38,51.38,51.38,2
20170301|2016-10-04 19:30,5,51.35,51.36,51.35,51.35,5
20170301|2016-10-04 21:30,5,51.42,51.42,51.42,51.42,2
20170301|2016-10-05 01:30,5,51.53,51.53,51.53,51.53,3
20170301|2016-10-05 03:30,5,51.62,51.62,51.62,51.62,3
20170301|2016-10-05 04:00,5,51.68,51.75,51.68,51.75,3
20170301|2016-10-05 04:30,5,51.71,51.71,51.71,51.71,1
20170301|2016-10-05 05:00,5,51.73,51.73,51.73,51.73,2
20170301|2016-10-05 07:00,5,51.81,51.85,51.77,51.77,10
20170301|2016-10-05 07:30,5,51.77,51.84,51.77,51.84,10
20170301|2016-10-05 08:00,5,51.82,51.91,51.82,51.91,9
20170301|2016-10-05 08:30,5,51.74,51.75,51.74,51.75,5
20170301|2016-10-05 09:00,5,51.71,51.88,51.69,51.88,9
20170301|2016-10-05 09:30,5,51.85,52.1,51.46,52.06,142
20170301|2016-10-05 10:00,5,52,52.06,51.83,51.91,24
20170301|2016-10-05 10:30,5,51.96,51.96,51.83,51.9,12
20170301|2016-10-05 11:00,5,51.99,51.99,51.93,51.95,31
20170301|2016-10-05 11:30,5,51.98,52.01,51.89,51.89,36
20170301|2016-10-05 12:00,5,51.87,51.87,51.87,51.87,3
20170301|2016-10-05 12:30,5,51.89,52,51.89,52,7
20170301|2016-10-05 13:00,5,51.99,52.06,51.98,51.98,17
20170301|2016-10-05 13:30,5,51.88,51.92,51.85,51.92,13
20170301|2016-10-05 21:30,6,51.59,51.59,51.59,51.59,1
20170301|2016-10-06 02:30,6,51.52,51.52,51.52,51.52,2
20170301|2016-10-06 03:00,6,51.67,51.69,51.67,51.69,4
20170301|2016-10-06 03:30,6,51.65,51.65,51.62,51.62,7
20170301|2016-10-06 04:00,6,51.89,51.94,51.86,51.86,15
20170301|2016-10-06 04:30,6,51.95,52.01,51.95,52.01,4
20170301|2016-10-06 05:00,6,51.95,51.95,51.95,51.95,1
20170301|2016-10-06 05:30,6,51.92,51.99,51.92,51.99,3
20170301|2016-10-06 06:00,6,51.87,51.9,51.87,51.88,18
20170301|2016-10-06 06:30,6,51.9,51.98,51.9,51.98,11
20170301|2016-10-06 07:00,6,52.08,52.27,52.08,52.27,10
20170301|2016-10-06 07:30,6,52.32,52.38,52.26,52.31,33
20170301|2016-10-06 08:00,6,52.27,52.45,52.27,52.45,16
20170301|2016-10-06 08:30,6,52.39,52.59,52.39,52.51,20
20170301|2016-10-06 09:00,6,52.49,52.49,52.21,52.26,53
20170301|2016-10-06 09:30,6,52.16,52.42,52.11,52.42,23
20170301|2016-10-06 10:00,6,52.4,52.5,52.4,52.44,29
20170301|2016-10-06 10:30,6,52.4,52.41,52.4,52.41,5
20170301|2016-10-06 11:00,6,52.45,52.45,52.45,52.45,2
20170301|2016-10-06 11:30,6,52.46,52.47,52.42,52.47,7
20170301|2016-10-06 12:00,6,52.47,52.55,52.45,52.55,3
20170301|2016-10-06 12:30,6,52.57,52.58,52.57,52.58,3
20170301|2016-10-06 13:00,6,52.56,52.64,52.47,52.54,20
20170301|2016-10-06 13:30,6,52.57,52.57,52.57,52.57,14
20170301|2016-10-06 14:00,6,52.52,52.52,52.52,52.52,3
20170301|2016-10-06 14:30,6,52.52,52.52,52.52,52.52,3
20170301|2016-10-06 15:00,6,52.57,52.57,52.57,52.57,1
20170301|2016-10-06 20:30,7,52.52,52.52,52.52,52.52,1
20170301|2016-10-07 00:00,7,52.6,52.6,52.6,52.6,1
20170301|2016-10-07 01:30,7,52.48,52.48,52.48,52.48,1
20170301|2016-10-07 02:00,7,52.54,52.7,52.54,52.7,13
20170301|2016-10-07 03:30,7,52.7,52.7,52.7,52.7,1
20170301|2016-10-07 04:30,7,52.59,52.59,52.18,52.23,10
20170301|2016-10-07 05:00,7,52.13,52.32,52.06,52.32,5
20170301|2016-10-07 05:30,7,52.27,52.34,52.27,52.34,4
20170301|2016-10-07 06:00,7,52.31,52.62,52.31,52.62,5
20170301|2016-10-07 06:30,7,52.57,52.57,52.43,52.43,3
20170301|2016-10-07 07:00,7,52.53,52.53,52.37,52.37,8
20170301|2016-10-07 07:30,7,52.41,52.59,52.24,52.58,6
20170301|2016-10-07 08:00,7,52.55,52.55,52.51,52.51,33
20170301|2016-10-07 08:30,7,52.45,52.47,52.27,52.38,69
20170301|2016-10-07 09:00,7,52.4,52.44,52.36,52.36,5
20170301|2016-10-07 09:30,7,52.43,52.55,52.43,52.55,18
20170301|2016-10-07 10:00,7,52.48,52.48,52.44,52.44,11
20170301|2016-10-07 10:30,7,52.39,52.39,52.01,52.03,49
20170301|2016-10-07 11:00,7,51.92,51.92,51.6,51.71,59
20170301|2016-10-07 11:30,7,51.89,51.89,51.89,51.89,1
20170301|2016-10-07 12:00,7,51.9,51.93,51.9,51.93,6
20170301|2016-10-07 12:30,7,52.02,52.02,52.02,52.02,2
20170301|2016-10-07 13:00,7,51.9,52.13,51.9,51.98,26
20170301|2016-10-07 13:30,7,51.92,51.92,51.92,51.92,1
20170301|2016-10-07 14:30,7,51.93,51.93,51.8,51.8,6
20170301|2016-10-07 15:00,7,51.75,51.75,51.75,51.75,1
20170301|2016-10-10 00:30,10,51.51,51.51,51.51,51.51,1
20170301|2016-10-10 02:00,10,51.79,51.79,51.79,51.79,1
20170301|2016-10-10 04:00,10,51.72,51.72,51.72,51.72,3
20170301|2016-10-10 04:30,10,51.83,51.83,51.83,51.83,1
20170301|2016-10-10 05:30,10,52.17,52.33,52.12,52.33,9
20170301|2016-10-10 06:30,10,52.35,52.35,52.35,52.35,3
20170301|2016-10-10 07:00,10,52.5,52.59,52.5,52.59,6
20170301|2016-10-10 07:30,10,52.43,52.74,52.43,52.74,8
20170301|2016-10-10 08:00,10,52.64,52.64,52.64,52.64,1
20170301|2016-10-10 08:30,10,52.9,53.41,52.89,53.25,182
20170301|2016-10-10 09:00,10,53.27,53.64,53.27,53.48,47
20170301|2016-10-10 09:30,10,53.58,53.63,53.39,53.39,31
20170301|2016-10-10 10:00,10,53.32,53.42,53.29,53.42,15
20170301|2016-10-10 10:30,10,53.39,53.46,53.23,53.28,7
20170301|2016-10-10 11:00,10,53.39,53.39,53.04,53.04,60
20170301|2016-10-10 12:00,10,53.32,53.32,53.32,53.32,16
20170301|2016-10-10 12:30,10,53.37,53.4,53.32,53.32,11
20170301|2016-10-10 13:00,10,53.32,53.32,53.3,53.3,6
20170301|2016-10-10 13:30,10,53.16,53.16,53.16,53.16,10
20170301|2016-10-11 01:30,11,53.04,53.04,52.98,52.98,2
20170301|2016-10-11 02:00,11,53.02,53.1,53.02,53.1,6
20170301|2016-10-11 02:30,11,53.18,53.25,53.18,53.25,3
20170301|2016-10-11 03:00,11,53.02,53.02,52.77,52.77,3
20170301|2016-10-11 03:30,11,52.82,52.83,52.77,52.77,8
20170301|2016-10-11 04:00,11,52.9,53,52.89,53,7
20170301|2016-10-11 04:30,11,53.11,53.11,52.93,52.93,6
20170301|2016-10-11 05:30,11,52.84,52.84,52.84,52.84,1
20170301|2016-10-11 06:00,11,52.79,52.79,52.68,52.69,3
20170301|2016-10-11 06:30,11,52.83,52.83,52.83,52.83,1
20170301|2016-10-11 07:00,11,52.78,52.95,52.78,52.95,3
20170301|2016-10-11 07:30,11,52.92,52.92,52.89,52.89,3
20170301|2016-10-11 08:00,11,53.01,53.15,53.01,53.15,22
20170301|2016-10-11 08:30,11,53.24,53.33,53.03,53.06,20
20170301|2016-10-11 09:00,11,53,53.06,53,53.04,8
20170301|2016-10-11 09:30,11,53.01,53.01,53.01,53.01,1
20170301|2016-10-11 10:00,11,52.85,52.87,52.64,52.64,7
20170301|2016-10-11 10:30,11,52.64,52.69,52.36,52.45,26
20170301|2016-10-11 11:00,11,52.47,52.63,52.47,52.63,5
20170301|2016-10-11 11:30,11,52.64,52.65,52.55,52.55,11
20170301|2016-10-11 12:00,11,52.52,52.53,52.48,52.48,3
20170301|2016-10-11 12:30,11,52.43,52.43,52.43,52.43,1
20170301|2016-10-11 13:00,11,52.52,52.66,52.52,52.56,12
20170301|2016-10-11 14:00,11,52.61,52.62,52.61,52.62,12
20170301|2016-10-11 15:00,11,52.69,52.69,52.69,52.69,1
20170301|2016-10-11 21:00,12,52.78,52.78,52.78,52.78,9
20170301|2016-10-12 00:30,12,52.81,52.81,52.81,52.81,2
20170301|2016-10-12 02:00,12,52.88,52.88,52.88,52.88,1
20170301|2016-10-12 03:30,12,52.88,52.89,52.88,52.88,3
20170301|2016-10-12 04:00,12,52.9,52.9,52.9,52.9,1
20170301|2016-10-12 05:00,12,52.77,52.77,52.66,52.66,2
20170301|2016-10-12 05:30,12,52.68,52.68,52.65,52.65,4
20170301|2016-10-12 06:30,12,52.9,52.91,52.9,52.91,4
20170301|2016-10-12 07:00,12,52.87,52.88,52.87,52.88,6
20170301|2016-10-12 07:30,12,52.62,52.64,52.62,52.64,4
20170301|2016-10-12 08:00,12,52.45,52.46,52.1,52.28,25
20170301|2016-10-12 08:30,12,51.96,52.13,51.9,51.96,17
20170301|2016-10-12 09:00,12,52.23,52.23,52.22,52.22,3
20170301|2016-10-12 09:30,12,52.3,52.3,52.13,52.17,5
20170301|2016-10-12 10:00,12,51.99,52.2,51.92,51.92,19
20170301|2016-10-12 10:30,12,51.98,52.1,51.98,52.02,8
20170301|2016-10-12 11:00,12,52.19,52.19,52.16,52.16,3
20170301|2016-10-12 11:30,12,52.11,52.13,52.11,52.11,11
20170301|2016-10-12 12:30,12,52.09,52.17,52.08,52.17,12
20170301|2016-10-12 13:00,12,52.07,52.25,52.07,52.13,16
20170301|2016-10-12 13:30,12,52.05,52.18,52.05,52.18,21
20170301|2016-10-12 14:00,12,52.18,52.18,52.18,52.18,1
20170301|2016-10-12 14:30,12,52.22,52.22,52.13,52.13,9
20170301|2016-10-12 15:30,12,52.1,52.11,51.94,52.11,21
20170301|2016-10-12 21:00,13,51.56,51.56,51.56,51.56,1
20170301|2016-10-13 01:00,13,51.69,51.71,51.69,51.71,2
20170301|2016-10-13 03:00,13,51.79,51.82,51.79,51.82,2
20170301|2016-10-13 04:30,13,51.95,51.99,51.95,51.99,7
20170301|2016-10-13 05:30,13,52.07,52.07,52.07,52.07,4
20170301|2016-10-13 06:30,13,52.09,52.19,52.09,52.17,12
20170301|2016-10-13 07:00,13,52.14,52.14,52.12,52.12,2
20170301|2016-10-13 07:30,13,51.96,51.96,51.96,51.96,2
20170301|2016-10-13 08:00,13,52.11,52.11,52.07,52.07,2
20170301|2016-10-13 08:30,13,52,52.08,51.94,51.94,30
20170301|2016-10-13 09:00,13,51.99,52.03,51.84,52.03,29
20170301|2016-10-13 09:30,13,51.98,52.08,51.98,52.08,11
20170301|2016-10-13 10:00,13,52.49,52.49,51.29,51.91,152
20170301|2016-10-13 10:30,13,51.98,52.34,51.98,52.1,67
20170301|2016-10-13 11:00,13,52.02,52.19,52.02,52.1,10
20170301|2016-10-13 11:30,13,52.19,52.27,52.19,52.27,3
20170301|2016-10-13 12:00,13,52.18,52.18,52.18,52.18,2
20170301|2016-10-13 12:30,13,52.31,52.31,52.3,52.3,10
20170301|2016-10-13 13:00,13,52.31,52.33,52.25,52.25,48
20170301|2016-10-13 13:30,13,52.29,52.29,52.29,52.29,11
20170301|2016-10-13 14:00,13,52.41,52.41,52.41,52.41,1
20170301|2016-10-13 14:30,13,52.36,52.36,52.36,52.36,1
20170301|2016-10-13 15:00,13,52.3,52.3,52.3,52.3,2
20170301|2016-10-13 15:30,13,52.21,52.21,52.21,52.21,1
20170301|2016-10-14 00:00,14,52.37,52.38,52.37,52.38,2
20170301|2016-10-14 01:00,14,52.42,52.42,52.41,52.41,2
20170301|2016-10-14 02:00,14,52.59,52.59,52.54,52.57,4
20170301|2016-10-14 02:30,14,52.61,52.61,52.61,52.61,1
20170301|2016-10-14 03:00,14,52.67,52.67,52.66,52.66,2
20170301|2016-10-14 04:00,14,52.68,52.76,52.68,52.76,11
20170301|2016-10-14 05:00,14,52.69,52.72,52.64,52.64,14
20170301|2016-10-14 07:00,14,52.45,52.45,52.45,52.45,1
20170301|2016-10-14 07:30,14,52.45,52.54,52.44,52.45,6
20170301|2016-10-14 08:00,14,52.31,52.44,52.22,52.22,12
20170301|2016-10-14 08:30,14,52.21,52.21,52.09,52.16,7
20170301|2016-10-14 09:00,14,52.26,52.26,52.18,52.23,4
20170301|2016-10-14 09:30,14,52.26,52.28,51.9,51.9,30
20170301|2016-10-14 10:00,14,51.86,51.93,51.82,51.82,12
20170301|2016-10-14 10:30,14,51.8,51.86,51.76,51.85,63
20170301|2016-10-14 11:00,14,51.94,51.95,51.92,51.95,6
20170301|2016-10-14 11:30,14,51.9,51.9,51.9,51.9,1
20170301|2016-10-14 12:00,14,51.91,51.94,51.88,51.88,4
20170301|2016-10-14 12:30,14,51.9,51.9,51.9,51.9,3
20170301|2016-10-14 13:00,14,51.89,52.19,51.88,52.18,21
20170301|2016-10-14 13:30,14,52.17,52.2,52.17,52.2,12
20170301|2016-10-14 14:00,14,52.25,52.25,52.19,52.2,13
20170301|2016-10-17 01:00,17,52.08,52.08,52.08,52.08,1
20170301|2016-10-17 02:00,17,51.96,51.98,51.96,51.98,2
20170301|2016-10-17 03:00,17,51.99,52.03,51.99,52.03,16
20170301|2016-10-17 03:30,17,52.08,52.08,52.08,52.08,1
20170301|2016-10-17 04:00,17,52.09,52.09,52.09,52.09,1
20170301|2016-10-17 05:00,17,52.2,52.2,52.2,52.2,2
20170301|2016-10-17 06:00,17,52.3,52.32,52.3,52.32,4
20170301|2016-10-17 06:30,17,52.35,52.42,52.35,52.42,8
20170301|2016-10-17 07:00,17,52.46,52.46,52.33,52.33,13
20170301|2016-10-17 08:00,17,52.18,52.18,51.9,51.99,54
20170301|2016-10-17 08:30,17,51.91,51.91,51.48,51.57,72
20170301|2016-10-17 09:00,17,51.47,51.75,51.45,51.75,55
20170301|2016-10-17 09:30,17,51.75,51.75,51.69,51.69,4
20170301|2016-10-17 10:00,17,51.6,51.6,51.52,51.52,5
20170301|2016-10-17 11:00,17,51.64,51.64,51.64,51.64,1
20170301|2016-10-17 11:30,17,51.69,51.82,51.63,51.82,14
20170301|2016-10-17 12:00,17,51.75,51.75,51.65,51.65,10
20170301|2016-10-17 12:30,17,51.7,51.7,51.7,51.7,5
20170301|2016-10-17 13:00,17,51.87,51.96,51.84,51.91,34
20170301|2016-10-17 13:30,17,51.89,51.9,51.85,51.9,18
20170301|2016-10-17 23:30,18,52.14,52.14,52.14,52.14,1
20170301|2016-10-18 01:00,18,52.19,52.25,52.19,52.25,3
20170301|2016-10-18 01:30,18,52.23,52.26,52.23,52.26,4
20170301|2016-10-18 02:00,18,52.29,52.31,52.29,52.31,2
20170301|2016-10-18 03:00,18,52.26,52.26,52.26,52.26,3
20170301|2016-10-18 05:30,18,52.29,52.29,52.28,52.28,2
20170301|2016-10-18 07:00,18,52.06,52.06,52.05,52.05,8
20170301|2016-10-18 07:30,18,52.12,52.16,52.1,52.1,4
20170301|2016-10-18 08:00,18,52.17,52.36,52.17,52.35,11
20170301|2016-10-18 08:30,18,52.27,52.27,51.94,51.99,8
20170301|2016-10-18 09:00,18,51.96,51.96,51.7,51.7,16
20170301|2016-10-18 09:30,18,51.73,51.8,51.72,51.74,29
20170301|2016-10-18 10:00,18,51.79,51.82,51.73,51.73,9
20170301|2016-10-18 10:30,18,51.88,51.92,51.88,51.89,14
20170301|2016-10-18 11:00,18,51.85,51.9,51.85,51.85,12
20170301|2016-10-18 11:30,18,51.81,51.85,51.81,51.85,5
20170301|2016-10-18 12:00,18,51.88,51.89,51.88,51.89,3
20170301|2016-10-18 13:00,18,51.96,52.04,51.96,52.04,4
20170301|2016-10-18 13:30,18,52.12,52.12,52.1,52.11,4
20170301|2016-10-18 14:00,18,52.09,52.09,52.09,52.09,2
20170301|2016-10-18 14:30,18,52.2,52.2,52.2,52.2,1
20170301|2016-10-18 15:30,18,52.26,52.5,52.22,52.5,81
20170301|2016-10-18 21:00,19,52.56,52.56,52.56,52.56,1
20170301|2016-10-18 21:30,19,52.55,52.55,52.55,52.55,1
20170301|2016-10-19 01:00,19,52.48,52.52,52.48,52.52,4
20170301|2016-10-19 01:30,19,52.64,52.66,52.64,52.66,2
20170301|2016-10-19 02:30,19,52.6,52.6,52.6,52.6,1
20170301|2016-10-19 03:30,19,52.76,52.79,52.76,52.79,7
20170301|2016-10-19 04:00,19,52.79,52.79,52.79,52.79,1
20170301|2016-10-19 04:30,19,52.81,52.81,52.78,52.79,4
20170301|2016-10-19 06:30,19,52.69,52.85,52.69,52.81,8
20170301|2016-10-19 07:00,19,52.82,52.82,52.79,52.79,10
20170301|2016-10-19 08:00,19,52.76,52.76,52.64,52.65,19
20170301|2016-10-19 08:30,19,52.64,52.85,52.64,52.77,55
20170301|2016-10-19 09:00,19,52.84,52.85,52.78,52.85,6
20170301|2016-10-19 09:30,19,52.98,53.56,52.96,53.51,129
20170301|2016-10-19 10:00,19,53.53,53.53,53.24,53.4,62
20170301|2016-10-19 10:30,19,53.4,53.43,53.29,53.3,18
20170301|2016-10-19 11:00,19,53.44,53.45,53.36,53.4,28
20170301|2016-10-19 11:30,19,53.42,53.43,53.35,53.35,45
20170301|2016-10-19 12:00,19,53.3,53.33,53.24,53.29,25
20170301|2016-10-19 12:30,19,53.3,53.31,53.26,53.27,36
20170301|2016-10-19 13:00,19,53.34,53.34,53.13,53.14,9
20170301|2016-10-19 13:30,19,53.1,53.11,53,53,8
20170301|2016-10-19 14:00,19,52.92,52.92,52.86,52.86,7
20170301|2016-10-19 14:30,19,52.98,52.99,52.98,52.98,3
20170301|2016-10-19 21:30,20,53,53,53,53,1
20170301|2016-10-20 01:00,20,52.83,52.84,52.83,52.84,3
20170301|2016-10-20 02:00,20,52.76,52.76,52.73,52.73,3
20170301|2016-10-20 02:30,20,52.72,52.73,52.72,52.73,3
20170301|2016-10-20 03:00,20,52.74,52.74,52.73,52.73,7
20170301|2016-10-20 03:30,20,52.68,52.68,52.64,52.64,4
20170301|2016-10-20 04:30,20,52.6,52.6,52.6,52.6,2
20170301|2016-10-20 05:00,20,52.68,52.74,52.68,52.74,4
20170301|2016-10-20 05:30,20,52.65,52.65,52.64,52.64,2
20170301|2016-10-20 06:00,20,52.64,52.64,52.64,52.64,2
20170301|2016-10-20 06:30,20,52.55,52.55,52.55,52.55,1
20170301|2016-10-20 07:00,20,52.47,52.47,52.38,52.41,4
20170301|2016-10-20 07:30,20,52.31,52.44,52.31,52.4,10
20170301|2016-10-20 08:00,20,52.36,52.36,52.17,52.27,62
20170301|2016-10-20 08:30,20,52.21,52.51,52.21,52.29,43
20170301|2016-10-20 09:00,20,52.27,52.37,52.17,52.2,11
20170301|2016-10-20 09:30,20,52.12,52.14,51.91,52.05,37
20170301|2016-10-20 10:00,20,52.12,52.17,52,52.17,9
20170301|2016-10-20 10:30,20,52.23,52.23,52.16,52.16,2
20170301|2016-10-20 11:00,20,52.2,52.2,52.2,52.2,1
20170301|2016-10-20 11:30,20,52.26,52.32,52.26,52.3,8
20170301|2016-10-20 12:00,20,52.25,52.25,52.16,52.16,3
20170301|2016-10-20 12:30,20,52.1,52.1,52.1,52.1,3
20170301|2016-10-20 13:00,20,52.21,52.22,52.04,52.18,62
20170301|2016-10-20 13:30,20,52.15,52.15,51.98,51.98,5
20170301|2016-10-20 15:00,20,52.08,52.08,52.08,52.08,1
20170301|2016-10-20 20:30,21,51.92,51.92,51.9,51.9,3
20170301|2016-10-21 02:00,21,51.95,51.95,51.95,51.95,1
20170301|2016-10-21 04:00,21,52.2,52.2,52.2,52.2,2
20170301|2016-10-21 05:00,21,52.33,52.37,52.33,52.37,52
20170301|2016-10-21 05:30,21,52.37,52.41,52.33,52.33,10
20170301|2016-10-21 07:30,21,52.29,52.29,52.01,52.02,13
20170301|2016-10-21 08:00,21,51.98,52.14,51.95,52.11,118
20170301|2016-10-21 08:30,21,51.98,52.17,51.96,52.17,9
20170301|2016-10-21 09:00,21,52.04,52.44,52,52.43,47
20170301|2016-10-21 09:30,21,52.44,52.44,52.31,52.31,4
20170301|2016-10-21 10:00,21,52.37,52.37,52.17,52.25,9
20170301|2016-10-21 10:30,21,52.38,52.38,52.38,52.38,1
20170301|2016-10-21 11:00,21,52.27,52.36,52.27,52.36,87
20170301|2016-10-21 11:30,21,52.39,52.39,52.39,52.39,55
20170301|2016-10-21 12:00,21,52.42,52.42,52.32,52.33,12
20170301|2016-10-21 12:30,21,52.33,52.33,52.33,52.33,1
20170301|2016-10-21 13:00,21,52.51,52.58,52.48,52.58,33
20170301|2016-10-21 15:00,21,52.58,52.58,52.58,52.58,4
20170301|2016-10-24 02:00,24,52.41,52.41,52.41,52.41,1
20170301|2016-10-24 04:00,24,52.55,52.55,52.51,52.51,3
20170301|2016-10-24 06:00,24,52.32,52.32,52.28,52.28,2
20170301|2016-10-24 06:30,24,52.27,52.27,52.18,52.18,4
20170301|2016-10-24 07:00,24,52.1,52.1,52.05,52.06,13
20170301|2016-10-24 07:30,24,52.06,52.25,52.06,52.2,7
20170301|2016-10-24 08:00,24,52.26,52.26,52.05,52.11,7
20170301|2016-10-24 08:30,24,52.18,52.21,52.05,52.21,4
20170301|2016-10-24 09:00,24,52.02,52.02,51.97,51.97,3
20170301|2016-10-24 09:30,24,51.98,52.07,51.95,52.03,15
20170301|2016-10-24 10:00,24,52.17,52.23,52.1,52.1,36
20170301|2016-10-24 10:30,24,52.06,52.06,52.06,52.06,4
20170301|2016-10-24 11:00,24,51.95,51.95,51.45,51.55,47
20170301|2016-10-24 11:30,24,51.54,51.64,51.54,51.61,28
20170301|2016-10-24 12:00,24,51.69,51.71,51.67,51.67,20
20170301|2016-10-24 12:30,24,51.85,51.86,51.85,51.86,2
20170301|2016-10-24 13:00,24,51.98,52.36,51.98,52.36,97
20170301|2016-10-24 13:30,24,52.35,52.46,52.34,52.42,11
20170301|2016-10-24 15:00,24,52.41,52.41,52.41,52.41,1
20170301|2016-10-24 15:30,24,52.32,52.32,52.31,52.31,11
20170301|2016-10-24 16:00,24,52.3,52.3,52.3,52.3,1
20170301|2016-10-24 22:00,25,52.27,52.27,52.27,52.27,1
20170301|2016-10-25 01:00,25,52.3,52.3,52.3,52.3,1
20170301|2016-10-25 02:30,25,52.51,52.51,52.51,52.51,1
20170301|2016-10-25 04:30,25,52.66,52.66,52.66,52.66,1
20170301|2016-10-25 06:30,25,52.45,52.45,52.45,52.45,1
20170301|2016-10-25 07:00,25,52.45,52.45,52.29,52.3,29
20170301|2016-10-25 07:30,25,52.3,52.47,52.21,52.22,15
20170301|2016-10-25 08:00,25,52.26,52.26,52.06,52.08,10
20170301|2016-10-25 08:30,25,52.2,52.29,52.18,52.29,26
20170301|2016-10-25 09:00,25,52.4,52.44,52.18,52.18,21
20170301|2016-10-25 09:30,25,52.09,52.09,51.79,51.85,26
20170301|2016-10-25 10:00,25,51.84,51.89,51.67,51.89,34
20170301|2016-10-25 10:30,25,51.91,51.98,51.85,51.85,9
20170301|2016-10-25 11:00,25,51.76,51.85,51.7,51.85,84
20170301|2016-10-25 11:30,25,51.8,51.81,51.8,51.8,8
20170301|2016-10-25 12:00,25,51.81,51.97,51.81,51.93,17
20170301|2016-10-25 12:30,25,51.88,51.97,51.88,51.94,4
20170301|2016-10-25 13:00,25,52.01,52.01,51.71,51.73,8
20170301|2016-10-25 13:30,25,51.6,51.63,51.58,51.61,8
20170301|2016-10-25 14:00,25,51.67,51.68,51.67,51.68,10
20170301|2016-10-25 15:00,25,51.67,51.67,51.65,51.65,4
20170301|2016-10-25 15:30,25,51.56,51.64,51.33,51.34,32
20170301|2016-10-25 19:00,26,51.09,51.09,51.09,51.09,3
20170301|2016-10-26 03:00,26,51.29,51.3,51.29,51.3,3
20170301|2016-10-26 03:30,26,51.13,51.13,51.11,51.11,2
20170301|2016-10-26 04:00,26,51.04,51.04,51.04,51.04,6
20170301|2016-10-26 04:30,26,51.16,51.25,51.16,51.25,2
20170301|2016-10-26 05:30,26,51.08,51.08,51.08,51.08,1
20170301|2016-10-26 06:00,26,50.96,50.96,50.96,50.96,9
20170301|2016-10-26 06:30,26,51.01,51.09,51.01,51.09,6
20170301|2016-10-26 07:30,26,50.98,50.98,50.86,50.86,2
20170301|2016-10-26 08:00,26,50.91,51.03,50.81,50.84,43
20170301|2016-10-26 08:30,26,50.92,50.95,50.81,50.83,94
20170301|2016-10-26 09:00,26,50.84,51.45,50.72,50.87,82
20170301|2016-10-26 09:30,26,51.08,51.8,51.08,51.74,185
20170301|2016-10-26 10:00,26,51.72,51.77,51.41,51.48,19
20170301|2016-10-26 10:30,26,51.49,51.49,51.18,51.27,35
20170301|2016-10-26 11:00,26,51.29,51.29,51.08,51.16,29
20170301|2016-10-26 11:30,26,51.2,51.25,51.1,51.1,13
20170301|2016-10-26 12:00,26,51.07,51.07,50.8,50.95,50
20170301|2016-10-26 12:30,26,50.95,50.98,50.88,50.89,16
20170301|2016-10-26 13:00,26,50.97,51.07,50.95,51.07,7
20170301|2016-10-26 13:30,26,50.97,50.97,50.97,50.97,8
20170301|2016-10-26 14:00,26,50.96,50.96,50.96,50.96,1
20170301|2016-10-26 14:30,26,50.96,50.96,50.96,50.96,7
20170301|2016-10-26 15:00,26,50.98,50.98,50.98,50.98,2
20170301|2016-10-26 20:30,27,51.05,51.05,51.05,51.05,1
20170301|2016-10-26 23:30,27,51.16,51.16,51.16,51.16,1
20170301|2016-10-27 00:00,27,51.15,51.15,51.15,51.15,2
20170301|2016-10-27 02:00,27,51.07,51.07,51.05,51.05,12
20170301|2016-10-27 02:30,27,51.04,51.04,51.04,51.04,1
20170301|2016-10-27 03:00,27,51.3,51.34,51.3,51.34,5
20170301|2016-10-27 04:00,27,51.25,51.25,51.25,51.25,1
20170301|2016-10-27 05:30,27,51.37,51.37,51.35,51.35,13
20170301|2016-10-27 07:00,27,51.18,51.18,51.18,51.18,3
20170301|2016-10-27 07:30,27,51.28,51.28,51.11,51.12,4
20170301|2016-10-27 08:00,27,51.36,51.6,51.33,51.51,58
20170301|2016-10-27 08:30,27,51.44,51.44,51.19,51.24,38
20170301|2016-10-27 09:00,27,51.35,51.38,51.3,51.3,6
20170301|2016-10-27 09:30,27,51.46,51.66,51.46,51.66,26
20170301|2016-10-27 10:00,27,51.58,51.59,51.46,51.56,19
20170301|2016-10-27 10:30,27,51.59,51.77,51.56,51.71,27
20170301|2016-10-27 11:00,27,51.62,51.64,51.6,51.64,11
20170301|2016-10-27 11:30,27,51.7,51.7,51.67,51.69,4
20170301|2016-10-27 12:00,27,51.7,51.7,51.7,51.7,1
20170301|2016-10-27 12:30,27,51.59,51.6,51.59,51.6,4
20170301|2016-10-27 13:00,27,51.62,51.62,51.47,51.53,9
20170301|2016-10-27 13:30,27,51.46,51.46,51.46,51.46,2
20170301|2016-10-27 19:30,28,51.43,51.43,51.43,51.43,3
20170301|2016-10-28 00:30,28,51.49,51.49,51.49,51.49,1
20170301|2016-10-28 01:00,28,51.48,51.48,51.48,51.48,1
20170301|2016-10-28 02:00,28,51.39,51.4,51.2,51.23,20
20170301|2016-10-28 02:30,28,51.36,51.36,51.3,51.3,3
20170301|2016-10-28 03:30,28,51.26,51.28,51.26,51.28,5
20170301|2016-10-28 04:00,28,51.43,51.43,51.42,51.42,4
20170301|2016-10-28 04:30,28,51.3,51.3,51.28,51.28,5
20170301|2016-10-28 06:00,28,51.23,51.31,51.23,51.31,2
20170301|2016-10-28 06:30,28,51.17,51.17,51.12,51.13,30
20170301|2016-10-28 07:00,28,51.1,51.1,51.08,51.1,36
20170301|2016-10-28 07:30,28,51.11,51.11,51.09,51.09,4
20170301|2016-10-28 08:00,28,50.95,51.03,50.92,51.03,25
20170301|2016-10-28 08:30,28,51,51.12,51,51.08,29
20170301|2016-10-28 09:00,28,51.08,51.19,51,51.16,42
20170301|2016-10-28 09:30,28,51.2,51.31,51.2,51.2,30
20170301|2016-10-28 10:00,28,51.24,51.44,51.22,51.31,24
20170301|2016-10-28 10:30,28,50.95,51.04,50.91,51,15
20170301|2016-10-28 11:00,28,50.98,51.03,50.9,50.94,48
20170301|2016-10-28 11:30,28,50.95,50.95,50.79,50.93,56
20170301|2016-10-28 12:30,28,50.99,50.99,50.47,50.51,79
20170301|2016-10-28 13:00,28,50.48,50.59,50.28,50.52,67
20170301|2016-10-28 13:30,28,50.53,50.53,50.47,50.47,4
20170301|2016-10-28 14:00,28,50.39,50.61,50.37,50.59,21
20170301|2016-10-28 14:30,28,50.52,50.58,50.52,50.58,10
20170301|2016-10-28 15:30,28,50.48,50.48,50.48,50.48,5
20170301|2016-10-30 19:00,31,50.13,50.13,50.13,50.13,1
20170301|2016-10-30 21:00,31,50.23,50.23,50.23,50.23,1
20170301|2016-10-31 01:00,31,50.31,50.31,50.3,50.3,2
20170301|2016-10-31 01:30,31,50.24,50.24,50.24,50.24,1
20170301|2016-10-31 03:00,31,50.36,50.36,50.36,50.36,1
20170301|2016-10-31 03:30,31,50.42,50.42,50.42,50.42,1
20170301|2016-10-31 04:00,31,50.4,50.42,50.38,50.38,5
20170301|2016-10-31 04:30,31,50.36,50.43,50.36,50.43,5
20170301|2016-10-31 05:30,31,50.21,50.22,50.2,50.21,35
20170301|2016-10-31 07:00,31,50.1,50.11,49.96,49.96,12
20170301|2016-10-31 08:00,31,49.8,49.8,49.78,49.78,3
20170301|2016-10-31 08:30,31,49.75,49.92,49.65,49.66,13
20170301|2016-10-31 09:00,31,49.68,49.72,49.52,49.52,18
20170301|2016-10-31 09:30,31,49.48,49.48,49.18,49.23,135
20170301|2016-10-31 10:00,31,49.2,49.33,49.1,49.24,166
20170301|2016-10-31 10:30,31,49.25,49.27,49.18,49.18,5
20170301|2016-10-31 11:00,31,49.07,49.07,48.91,48.92,12
20170301|2016-10-31 11:30,31,48.93,48.98,48.82,48.93,218
20170301|2016-10-31 12:00,31,48.92,48.94,48.79,48.8,62
20170301|2016-10-31 12:30,31,48.87,48.96,48.87,48.96,13
20170301|2016-10-31 13:00,31,48.93,48.93,48.64,48.68,70
20170301|2016-10-31 13:30,31,48.55,48.59,48.49,48.5,22
20170301|2016-10-31 14:00,31,48.5,48.5,48.44,48.47,11
20170301|2016-10-31 14:30,31,48.47,48.48,48.47,48.47,8
20170301|2016-10-31 15:00,31,48.43,48.46,48.43,48.46,5
20170301|2016-10-31 19:00,1,48.75,49.17,48.73,48.74,29
20170301|2016-10-31 19:30,1,48.67,48.67,48.62,48.62,2
20170301|2016-10-31 20:00,1,48.66,48.69,48.66,48.69,2
20170301|2016-10-31 22:00,1,48.77,48.77,48.77,48.77,1
20170301|2016-10-31 23:30,1,48.77,48.79,48.77,48.79,17
20170301|2016-11-01 00:30,1,48.83,48.89,48.83,48.89,3
20170301|2016-11-01 01:00,1,48.9,48.91,48.9,48.9,6
20170301|2016-11-01 02:00,1,48.91,48.91,48.88,48.88,2
20170301|2016-11-01 02:30,1,48.73,48.73,48.73,48.73,1
20170301|2016-11-01 03:30,1,48.98,48.98,48.83,48.86,7
20170301|2016-11-01 04:00,1,48.82,48.85,48.82,48.84,11
20170301|2016-11-01 04:30,1,48.71,48.71,48.53,48.53,9
20170301|2016-11-01 05:00,1,48.62,48.65,48.47,48.47,12
20170301|2016-11-01 05:30,1,48.73,48.75,48.73,48.75,6
20170301|2016-11-01 06:00,1,48.75,48.75,48.68,48.68,3
20170301|2016-11-01 06:30,1,48.58,48.58,48.58,48.58,1
20170301|2016-11-01 07:00,1,48.58,48.93,48.58,48.93,13
20170301|2016-11-01 07:30,1,48.89,48.99,48.89,48.99,26
20170301|2016-11-01 08:00,1,48.95,49.08,48.89,48.89,31
20170301|2016-11-01 08:30,1,49.01,49.06,48.66,48.68,76
20170301|2016-11-01 09:00,1,48.66,48.82,48.56,48.7,22
20170301|2016-11-01 09:30,1,48.79,48.9,48.79,48.88,7
20170301|2016-11-01 10:00,1,48.88,48.88,48.87,48.87,3
20170301|2016-11-01 10:30,1,48.79,48.79,48.69,48.69,25
20170301|2016-11-01 11:00,1,48.66,48.66,48.17,48.21,95
20170301|2016-11-01 11:30,1,48.22,48.3,48.07,48.26,178
20170301|2016-11-01 12:00,1,48.22,48.43,48.22,48.37,46
20170301|2016-11-01 12:30,1,48.25,48.25,48,48.11,31
20170301|2016-11-01 13:00,1,48.13,48.44,47.95,48.4,156
20170301|2016-11-01 13:30,1,48.41,48.57,48.41,48.54,21
20170301|2016-11-01 14:00,1,48.44,48.44,48.43,48.43,5
20170301|2016-11-01 14:30,1,48.61,48.61,48.61,48.61,1
20170301|2016-11-01 15:00,1,48.52,48.52,48.52,48.52,1
20170301|2016-11-01 15:30,1,48.25,48.31,48.07,48.18,31
20170301|2016-11-02 02:00,2,48.12,48.12,48.12,48.12,1
20170301|2016-11-02 03:00,2,48,48,47.84,47.84,5
20170301|2016-11-02 03:30,2,47.9,47.9,47.9,47.9,1
20170301|2016-11-02 04:00,2,47.88,47.89,47.82,47.82,11
20170301|2016-11-02 04:30,2,47.69,47.75,47.69,47.75,12
20170301|2016-11-02 05:30,2,47.62,47.62,47.6,47.6,10
20170301|2016-11-02 06:00,2,47.72,47.72,47.7,47.7,3
20170301|2016-11-02 07:00,2,47.8,47.86,47.74,47.74,11
20170301|2016-11-02 07:30,2,47.76,47.79,47.76,47.79,11
20170301|2016-11-02 08:00,2,47.76,47.76,47.65,47.67,26
20170301|2016-11-02 08:30,2,47.7,47.7,47.61,47.65,88
20170301|2016-11-02 09:00,2,47.65,47.92,47.44,47.92,56
20170301|2016-11-02 09:30,2,47.1,47.54,46.84,46.91,245
20170301|2016-11-02 10:00,2,47,47.11,46.77,47.11,26
20170301|2016-11-02 10:30,2,47.04,47.04,46.92,47.02,23
20170301|2016-11-02 11:00,2,47,47.05,46.94,46.96,98
20170301|2016-11-02 11:30,2,46.95,46.98,46.92,46.98,22
20170301|2016-11-02 12:00,2,46.92,47.06,46.92,47.06,7
20170301|2016-11-02 12:30,2,47.01,47.01,46.96,47,10
20170301|2016-11-02 13:00,2,46.98,47.16,46.95,47.14,52
20170301|2016-11-02 13:30,2,47.2,47.33,47.15,47.33,20
20170301|2016-11-02 14:00,2,47.3,47.3,47.22,47.22,9
20170301|2016-11-02 14:30,2,47.29,47.31,47.29,47.31,2
20170301|2016-11-02 15:00,2,47.32,47.32,47.32,47.32,1
20170301|2016-11-02 15:30,2,47.32,47.32,47.32,47.32,1
20170301|2016-11-02 22:00,3,47.63,47.64,47.63,47.64,7
20170301|2016-11-03 02:00,3,47.49,47.49,47.49,47.49,1
20170301|2016-11-03 03:00,3,47.4,47.4,47.27,47.27,2
20170301|2016-11-03 03:30,3,47.33,47.34,47.33,47.34,5
20170301|2016-11-03 04:00,3,47.37,47.37,47.37,47.37,2
20170301|2016-11-03 04:30,3,47.36,47.39,47.36,47.39,5
20170301|2016-11-03 05:00,3,47.42,47.44,47.42,47.44,3
20170301|2016-11-03 05:30,3,47.55,47.55,47.55,47.55,3
20170301|2016-11-03 06:30,3,47.62,47.62,47.62,47.62,1
20170301|2016-11-03 07:00,3,47.53,47.55,47.53,47.53,13
20170301|2016-11-03 07:30,3,47.6,47.6,47.6,47.6,12
20170301|2016-11-03 08:00,3,47.41,47.44,47.14,47.16,25
20170301|2016-11-03 08:30,3,47.31,47.31,47.08,47.08,10
20170301|2016-11-03 09:00,3,47.16,47.16,47.09,47.09,2
20170301|2016-11-03 09:30,3,47.13,47.13,46.93,46.93,10
20170301|2016-11-03 10:00,3,46.84,46.84,46.76,46.78,9
20170301|2016-11-03 10:30,3,46.8,46.87,46.8,46.87,6
20170301|2016-11-03 11:00,3,46.82,46.82,46.51,46.55,28
20170301|2016-11-03 11:30,3,46.56,46.59,46.35,46.35,26
20170301|2016-11-03 12:00,3,46.36,46.46,46.36,46.46,6
20170301|2016-11-03 12:30,3,46.39,46.41,46.37,46.41,7
20170301|2016-11-03 13:00,3,46.45,46.55,46.37,46.55,27
20170301|2016-11-03 13:30,3,46.56,46.61,46.56,46.58,9
20170301|2016-11-03 14:00,3,46.68,46.68,46.68,46.68,3
20170301|2016-11-03 14:30,3,46.59,46.59,46.59,46.59,1
20170301|2016-11-03 20:00,4,46.67,46.67,46.67,46.67,1
20170301|2016-11-04 01:30,4,46.63,46.63,46.63,46.63,1
20170301|2016-11-04 03:00,4,46.51,46.51,46.51,46.51,1
20170301|2016-11-04 04:00,4,46.66,46.66,46.6,46.6,3
20170301|2016-11-04 04:30,4,46.65,46.65,46.61,46.62,3
20170301|2016-11-04 05:30,4,46.5,46.5,46.5,46.5,1
20170301|2016-11-04 06:00,4,46.62,46.62,46.62,46.62,1
20170301|2016-11-04 06:30,4,46.55,46.59,46.55,46.59,6
20170301|2016-11-04 07:00,4,46.6,46.6,46.02,46.27,86
20170301|2016-11-04 07:30,4,46.33,46.33,46.16,46.2,15
20170301|2016-11-04 08:00,4,46.15,46.15,45.95,45.95,35
20170301|2016-11-04 08:30,4,46.03,46.03,45.77,45.77,27
20170301|2016-11-04 09:00,4,45.74,45.76,45.5,45.64,26
20170301|2016-11-04 09:30,4,45.69,46.67,45.69,46.42,127
20170301|2016-11-04 10:00,4,46.45,46.45,46.35,46.35,2
20170301|2016-11-04 10:30,4,46.12,46.12,45.71,45.71,27
20170301|2016-11-04 11:00,4,45.85,46.06,45.79,45.85,49
20170301|2016-11-04 11:30,4,45.89,45.89,45.82,45.85,13
20170301|2016-11-04 12:00,4,45.84,45.88,45.76,45.76,9
20170301|2016-11-04 12:30,4,45.79,45.79,45.74,45.74,6
20170301|2016-11-04 13:00,4,45.76,45.98,45.76,45.91,92
20170301|2016-11-04 13:30,4,45.98,45.98,45.95,45.96,8
20170301|2016-11-04 14:30,4,45.97,46.01,45.97,46.01,3
20170301|2016-11-06 19:00,7,46.36,46.36,46.36,46.36,1
20170301|2016-11-07 00:00,7,46.66,46.66,46.66,46.66,4
20170301|2016-11-07 00:30,7,46.58,46.58,46.57,46.57,6
20170301|2016-11-07 01:00,7,46.64,46.64,46.59,46.59,3
20170301|2016-11-07 02:30,7,46.62,46.65,46.62,46.65,2
20170301|2016-11-07 03:00,7,46.7,46.71,46.7,46.71,22
20170301|2016-11-07 05:00,7,46.58,46.63,46.58,46.63,3
20170301|2016-11-07 06:30,7,46.48,46.48,46.48,46.48,1
20170301|2016-11-07 07:00,7,46.47,46.47,46.47,46.47,3
20170301|2016-11-07 07:30,7,46.43,46.49,46.43,46.49,6
20170301|2016-11-07 08:00,7,46.4,46.4,46.3,46.38,12
20170301|2016-11-07 08:30,7,46.3,46.53,46.19,46.35,16
20170301|2016-11-07 09:00,7,46.31,46.31,46.15,46.29,23
20170301|2016-11-07 09:30,7,46.22,46.22,45.93,46.12,91
20170301|2016-11-07 10:00,7,46.14,46.25,46.14,46.17,16
20170301|2016-11-07 10:30,7,46.14,46.23,46.14,46.21,12
20170301|2016-11-07 11:00,7,46.28,46.28,46.13,46.14,3
20170301|2016-11-07 12:00,7,46.2,46.2,46.2,46.2,1
20170301|2016-11-07 12:30,7,46.33,46.5,46.33,46.47,21
20170301|2016-11-07 13:00,7,46.47,46.77,46.38,46.75,96
20170301|2016-11-07 13:30,7,46.68,46.74,46.66,46.74,80
20170301|2016-11-07 14:30,7,46.75,46.75,46.75,46.75,2
20170301|2016-11-07 15:30,7,46.81,46.81,46.81,46.81,1
20170301|2016-11-07 19:00,8,46.81,46.81,46.79,46.79,3
20170301|2016-11-08 02:00,8,46.93,46.93,46.93,46.93,1
20170301|2016-11-08 02:30,8,46.98,47.09,46.98,47.09,11
20170301|2016-11-08 03:00,8,47.01,47.01,46.98,46.98,6
20170301|2016-11-08 04:30,8,46.94,46.94,46.94,46.94,3
20170301|2016-11-08 05:30,8,46.71,46.8,46.71,46.8,9
20170301|2016-11-08 06:00,8,46.68,46.68,46.54,46.55,7
20170301|2016-11-08 06:30,8,46.53,46.53,46.53,46.53,3
20170301|2016-11-08 07:00,8,46.49,46.53,46.45,46.53,8
20170301|2016-11-08 07:30,8,46.66,46.7,46.64,46.64,4
20170301|2016-11-08 08:00,8,46.6,46.6,46.37,46.43,47
20170301|2016-11-08 08:30,8,46.5,46.6,46.32,46.38,33
20170301|2016-11-08 09:00,8,46.37,46.51,46.37,46.51,15
20170301|2016-11-08 09:30,8,46.73,47.13,46.71,46.87,150
20170301|2016-11-08 10:00,8,46.92,46.96,46.8,46.8,13
20170301|2016-11-08 10:30,8,46.86,46.91,46.86,46.91,2
20170301|2016-11-08 11:00,8,46.95,47.06,46.93,47.02,30
20170301|2016-11-08 11:30,8,46.99,47.2,46.99,47.17,32
20170301|2016-11-08 12:00,8,47.17,47.2,47.03,47.03,14
20170301|2016-11-08 12:30,8,47.2,47.2,47.17,47.17,10
20170301|2016-11-08 13:00,8,47.1,47.1,46.89,46.94,53
20170301|2016-11-08 13:30,8,46.97,46.97,46.83,46.84,9
20170301|2016-11-08 14:30,8,46.87,46.87,46.72,46.72,23
20170301|2016-11-08 15:30,8,46.62,46.81,46.55,46.81,9
20170301|2016-11-08 19:00,9,46.96,46.96,46.96,46.96,1
20170301|2016-11-08 20:00,9,46.4,46.4,45.38,45.79,31
20170301|2016-11-08 20:30,9,45.62,45.84,45.55,45.84,11
20170301|2016-11-08 21:00,9,46.03,46.03,45.23,45.23,31
20170301|2016-11-08 21:30,9,45.42,45.71,45.36,45.66,10
20170301|2016-11-08 22:00,9,45.61,45.63,45.56,45.63,10
20170301|2016-11-08 22:30,9,45.61,45.61,45.45,45.47,9
20170301|2016-11-08 23:00,9,45.46,45.8,45.46,45.8,9
20170301|2016-11-08 23:30,9,45.78,45.78,45.78,45.78,1
20170301|2016-11-09 00:00,9,45.88,46.46,45.88,46.45,25
20170301|2016-11-09 00:30,9,46.33,46.38,45.89,46.38,35
20170301|2016-11-09 01:30,9,46.49,46.61,46.41,46.61,11
20170301|2016-11-09 02:00,9,46.57,46.66,46.47,46.48,11
20170301|2016-11-09 02:30,9,46.52,46.52,46.4,46.4,8
20170301|2016-11-09 03:00,9,46.51,46.55,46.47,46.48,10
20170301|2016-11-09 03:30,9,46.59,46.91,46.59,46.88,16
20170301|2016-11-09 04:00,9,46.87,46.9,46.87,46.9,6
20170301|2016-11-09 04:30,9,46.94,47.3,46.94,47.3,9
20170301|2016-11-09 05:00,9,47.36,47.38,46.87,46.87,20
20170301|2016-11-09 05:30,9,46.91,46.91,46.84,46.9,6
20170301|2016-11-09 06:00,9,46.96,46.96,46.72,46.72,6
20170301|2016-11-09 07:00,9,47.08,47.2,46.88,46.88,33
20170301|2016-11-09 07:30,9,46.87,46.94,46.75,46.94,18
20170301|2016-11-09 08:00,9,46.94,46.97,46.78,46.97,8
20170301|2016-11-09 08:30,9,46.97,47.2,46.76,46.82,102
20170301|2016-11-09 09:00,9,46.9,46.99,46.77,46.93,116
20170301|2016-11-09 09:30,9,47.17,47.2,46.57,46.7,120
20170301|2016-11-09 10:00,9,46.69,47,46.69,47,31
20170301|2016-11-09 10:30,9,46.95,47.92,46.95,47.87,162
20170301|2016-11-09 11:00,9,47.84,47.91,47.6,47.66,35
20170301|2016-11-09 11:30,9,47.69,47.69,47.63,47.67,8
20170301|2016-11-09 12:00,9,47.72,47.81,47.49,47.49,67
20170301|2016-11-09 12:30,9,47.61,47.61,47.42,47.42,10
20170301|2016-11-09 13:00,9,47.43,47.53,47.39,47.4,44
20170301|2016-11-09 13:30,9,47.29,47.31,47.27,47.31,17
20170301|2016-11-09 14:00,9,47.36,47.36,47.36,47.36,1
20170301|2016-11-09 14:30,9,47.49,47.66,47.49,47.66,5
20170301|2016-11-09 20:00,10,47.21,47.21,47.21,47.21,1
20170301|2016-11-09 21:00,10,47.36,47.36,47.36,47.36,2
20170301|2016-11-10 00:00,10,47.67,47.67,47.67,47.67,1
20170301|2016-11-10 01:30,10,47.84,47.84,47.84,47.84,1
20170301|2016-11-10 02:00,10,47.7,47.75,47.7,47.75,3
20170301|2016-11-10 02:30,10,47.61,47.64,47.61,47.64,12
20170301|2016-11-10 03:00,10,47.51,47.51,47.51,47.51,2
20170301|2016-11-10 04:00,10,47.33,47.33,47.33,47.33,2
20170301|2016-11-10 04:30,10,47.47,47.47,47.47,47.47,6
20170301|2016-11-10 05:00,10,47.46,47.46,47.46,47.46,5
20170301|2016-11-10 05:30,10,47.4,47.52,47.4,47.52,2
20170301|2016-11-10 06:00,10,47.27,47.3,47.16,47.16,7
20170301|2016-11-10 06:30,10,47.05,47.19,47.05,47.13,25
20170301|2016-11-10 07:00,10,47.15,47.21,47,47.1,108
20170301|2016-11-10 07:30,10,47.06,47.2,47.05,47.18,18
20170301|2016-11-10 08:00,10,47.01,47.01,46.73,46.92,29
20170301|2016-11-10 08:30,10,46.75,47.01,46.74,46.81,50
20170301|2016-11-10 09:00,10,46.92,47.29,46.91,47.26,38
20170301|2016-11-10 09:30,10,47.07,47.07,46.89,47.06,23
20170301|2016-11-10 10:00,10,46.93,46.95,46.73,46.81,26
20170301|2016-11-10 10:30,10,46.77,46.9,46.71,46.74,29
20170301|2016-11-10 11:00,10,46.8,46.8,46.8,46.8,1
20170301|2016-11-10 11:30,10,46.84,46.93,46.84,46.93,3
20170301|2016-11-10 12:00,10,46.91,46.91,46.91,46.91,1
20170301|2016-11-10 12:30,10,46.87,46.87,46.87,46.87,4
20170301|2016-11-10 13:00,10,46.97,47.01,46.84,46.84,41
20170301|2016-11-10 13:30,10,46.85,46.85,46.74,46.75,8
20170301|2016-11-10 14:30,10,46.69,46.69,46.69,46.69,1
20170301|2016-11-10 19:00,11,46.71,46.71,46.71,46.71,1
20170301|2016-11-11 02:00,11,46.57,46.57,46.45,46.5,15
20170301|2016-11-11 02:30,11,46.48,46.48,46.48,46.48,1
20170301|2016-11-11 03:00,11,46.42,46.57,46.41,46.53,9
20170301|2016-11-11 03:30,11,46.67,46.7,46.66,46.66,7
20170301|2016-11-11 04:00,11,46.49,46.49,46.47,46.47,2
20170301|2016-11-11 04:30,11,46.31,46.31,46.26,46.26,2
20170301|2016-11-11 05:00,11,46.24,46.24,46.19,46.19,5
20170301|2016-11-11 05:30,11,46.19,46.19,46.12,46.12,3
20170301|2016-11-11 06:00,11,46.22,46.22,46.22,46.22,2
20170301|2016-11-11 06:30,11,46.28,46.28,46.21,46.21,3
20170301|2016-11-11 07:00,11,46.15,46.16,45.92,45.92,44
20170301|2016-11-11 07:30,11,46,46.07,45.94,46.07,16
20170301|2016-11-11 08:00,11,46.04,46.04,45.86,45.86,23
20170301|2016-11-11 08:30,11,45.93,45.93,45.76,45.76,35
20170301|2016-11-11 09:00,11,45.9,45.92,45.9,45.91,7
20170301|2016-11-11 09:30,11,45.83,45.83,45.42,45.44,78
20170301|2016-11-11 10:00,11,45.44,45.48,45.37,45.4,78
20170301|2016-11-11 10:30,11,45.29,45.51,45.24,45.43,71
20170301|2016-11-11 11:00,11,45.64,45.76,45.62,45.63,26
20170301|2016-11-11 11:30,11,45.59,45.66,45.59,45.66,2
20170301|2016-11-11 12:00,11,45.64,45.75,45.64,45.74,11
20170301|2016-11-11 12:30,11,45.55,45.64,45.52,45.61,9
20170301|2016-11-11 13:00,11,45.68,45.85,45.62,45.62,155
20170301|2016-11-11 13:30,11,45.63,45.65,45.45,45.5,140
20170301|2016-11-11 15:00,11,45.52,45.52,45.52,45.52,1
20170301|2016-11-13 17:30,14,45.72,45.72,45.72,45.72,2
20170301|2016-11-13 19:30,14,45.78,45.78,45.78,45.78,1
20170301|2016-11-13 22:00,14,45.67,45.68,45.67,45.68,9
20170301|2016-11-13 23:00,14,45.63,45.63,45.63,45.63,1
20170301|2016-11-14 01:00,14,45.69,45.69,45.69,45.69,5
20170301|2016-11-14 01:30,14,45.73,45.73,45.73,45.73,1
20170301|2016-11-14 02:00,14,45.74,45.75,45.73,45.73,5
20170301|2016-11-14 02:30,14,45.73,45.73,45.5,45.54,12
20170301|2016-11-14 03:00,14,45.49,45.6,45.49,45.59,3
20170301|2016-11-14 05:00,14,45.32,45.32,45.01,45.02,15
20170301|2016-11-14 06:00,14,45.14,45.14,45.1,45.12,8
20170301|2016-11-14 06:30,14,45.09,45.09,45.09,45.09,1
20170301|2016-11-14 07:00,14,45.09,45.09,44.9,44.95,15
20170301|2016-11-14 07:30,14,45.04,45.12,45.04,45.12,22
20170301|2016-11-14 08:00,14,45.17,45.32,45.07,45.25,73
20170301|2016-11-14 08:30,14,45.28,45.28,44.99,44.99,32
20170301|2016-11-14 09:00,14,45.07,45.17,45.05,45.05,7
20170301|2016-11-14 09:30,14,45,45,44.9,44.94,34
20170301|2016-11-14 10:00,14,44.85,44.91,44.68,44.68,149
20170301|2016-11-14 10:30,14,44.71,44.71,44.5,44.53,90
20170301|2016-11-14 11:00,14,44.59,44.69,44.57,44.69,68
20170301|2016-11-14 11:30,14,44.67,44.77,44.66,44.71,12
20170301|2016-11-14 12:00,14,44.74,45.26,44.73,45.23,70
20170301|2016-11-14 12:30,14,45.25,45.69,45.15,45.62,268
20170301|2016-11-14 13:00,14,45.56,45.74,45.29,45.31,80
20170301|2016-11-14 13:30,14,45.35,45.45,45.31,45.45,18
20170301|2016-11-14 14:00,14,45.44,45.44,45.43,45.43,3
20170301|2016-11-14 14:30,14,45.62,45.66,45.62,45.66,5
20170301|2016-11-14 15:00,14,45.57,45.57,45.57,45.57,1
20170301|2016-11-14 19:30,15,45.87,45.87,45.87,45.87,1
20170301|2016-11-14 20:00,15,45.89,45.89,45.89,45.89,1
20170301|2016-11-14 21:00,15,46.15,46.15,46.15,46.15,1
20170301|2016-11-14 22:30,15,46.15,46.15,46.15,46.15,1
20170301|2016-11-14 23:30,15,46.12,46.12,46.12,46.12,1
20170301|2016-11-15 00:30,15,46.11,46.11,46.11,46.11,2
20170301|2016-11-15 01:00,15,46.1,46.1,46.1,46.1,1
20170301|2016-11-15 02:00,15,46.19,46.29,46.19,46.26,4
20170301|2016-11-15 02:30,15,46.15,46.15,46.15,46.15,1
20170301|2016-11-15 03:30,15,46.3,46.31,46.29,46.31,4
20170301|2016-11-15 04:00,15,46.37,46.37,46.37,46.37,1
20170301|2016-11-15 04:30,15,46.41,46.44,46.41,46.44,3
20170301|2016-11-15 05:00,15,46.47,46.47,46.34,46.34,4
20170301|2016-11-15 05:30,15,46.48,46.88,46.48,46.8,26
20170301|2016-11-15 06:00,15,46.76,46.76,46.61,46.62,3
20170301|2016-11-15 06:30,15,46.59,46.64,46.51,46.52,53
20170301|2016-11-15 07:00,15,46.66,46.67,46.57,46.57,11
20170301|2016-11-15 07:30,15,46.54,46.65,46.48,46.58,34
20170301|2016-11-15 08:00,15,46.46,46.67,46.35,46.67,28
20170301|2016-11-15 08:30,15,46.7,47,46.7,46.95,72
20170301|2016-11-15 09:00,15,46.96,47.17,46.95,46.99,56
20170301|2016-11-15 09:30,15,46.92,46.92,46.83,46.85,23
20170301|2016-11-15 10:00,15,46.91,47.06,46.91,46.98,33
20170301|2016-11-15 10:30,15,47.22,47.3,47.09,47.19,26
20170301|2016-11-15 11:00,15,47.25,47.25,47.12,47.13,21
20170301|2016-11-15 11:30,15,47.13,47.28,47.11,47.27,56
20170301|2016-11-15 12:00,15,47.35,47.36,47.16,47.16,39
20170301|2016-11-15 12:30,15,47.19,47.37,47.19,47.34,28
20170301|2016-11-15 13:00,15,47.37,47.81,47.27,47.8,99
20170301|2016-11-15 13:30,15,47.78,47.82,47.7,47.78,38
20170301|2016-11-15 14:00,15,47.8,47.8,47.8,47.8,3
20170301|2016-11-15 14:30,15,47.86,48.01,47.83,47.83,9
20170301|2016-11-15 15:00,15,47.8,47.8,47.79,47.79,9
20170301|2016-11-15 15:30,15,47.74,47.89,47.63,47.74,21
20170301|2016-11-15 21:00,16,47.53,47.53,47.53,47.53,1
20170301|2016-11-15 22:00,16,47.63,47.63,47.63,47.63,1
20170301|2016-11-15 23:30,16,47.96,47.98,47.96,47.98,3
20170301|2016-11-16 00:00,16,48.03,48.06,48.02,48.02,10
20170301|2016-11-16 00:30,16,48.02,48.03,48,48,4
20170301|2016-11-16 01:00,16,47.95,47.95,47.9,47.91,3
20170301|2016-11-16 01:30,16,47.86,47.9,47.85,47.9,3
20170301|2016-11-16 02:00,16,47.5,47.52,47.46,47.46,7
20170301|2016-11-16 02:30,16,47.51,47.51,47.5,47.51,7
20170301|2016-11-16 03:00,16,47.34,47.34,47.21,47.29,7
20170301|2016-11-16 03:30,16,47.33,47.49,47.33,47.47,3
20170301|2016-11-16 04:00,16,47.42,47.42,47.42,47.42,1
20170301|2016-11-16 04:30,16,47.34,47.35,47.29,47.29,11
20170301|2016-11-16 05:00,16,47.26,47.26,47.1,47.1,16
20170301|2016-11-16 05:30,16,47.14,47.16,47.1,47.1,10
20170301|2016-11-16 06:00,16,47.07,47.2,47.07,47.2,3
20170301|2016-11-16 06:30,16,47.16,47.16,47.16,47.16,1
20170301|2016-11-16 07:00,16,47.37,47.37,47.22,47.36,14
20170301|2016-11-16 07:30,16,47.44,47.44,47.35,47.35,7
20170301|2016-11-16 08:00,16,47.33,47.51,47.27,47.49,51
20170301|2016-11-16 08:30,16,47.41,47.41,47.28,47.3,52
20170301|2016-11-16 09:00,16,47.26,47.38,47.24,47.24,35
20170301|2016-11-16 09:30,16,47.15,48.21,47,48,398
20170301|2016-11-16 10:00,16,48,48.12,47.65,47.8,109
20170301|2016-11-16 10:30,16,47.72,47.76,47.22,47.53,97
20170301|2016-11-16 11:00,16,47.48,47.74,47.47,47.67,29
20170301|2016-11-16 11:30,16,47.73,47.9,47.72,47.77,52
20170301|2016-11-16 12:00,16,47.8,47.8,47.68,47.69,8
20170301|2016-11-16 12:30,16,47.61,47.64,47.54,47.64,111
20170301|2016-11-16 13:00,16,47.62,47.75,47.42,47.43,69
20170301|2016-11-16 13:30,16,47.38,47.41,47.26,47.26,18
20170301|2016-11-16 14:30,16,47.29,47.29,47.29,47.29,5
20170301|2016-11-16 16:30,16,45.94,45.94,45.94,45.94,4
20170301|2016-11-16 19:00,17,47.28,47.31,47.27,47.27,4
20170301|2016-11-16 19:30,17,47.26,47.34,47.26,47.34,4
20170301|2016-11-16 20:30,17,47.43,47.43,47.43,47.43,1
20170301|2016-11-16 23:00,17,47.27,47.29,47.27,47.29,3
20170301|2016-11-16 23:30,17,47.35,47.35,47.34,47.34,2
20170301|2016-11-17 00:00,17,47.37,47.37,47.37,47.37,1
20170301|2016-11-17 01:00,17,47.27,47.27,47.19,47.2,10
20170301|2016-11-17 02:00,17,47.38,47.58,47.38,47.58,14
20170301|2016-11-17 02:30,17,47.54,47.54,47.54,47.54,1
20170301|2016-11-17 03:00,17,47.56,47.56,47.53,47.53,13
20170301|2016-11-17 04:00,17,47.61,47.62,47.61,47.61,9
20170301|2016-11-17 04:30,17,47.66,47.69,47.66,47.69,4
20170301|2016-11-17 05:00,17,47.83,48.01,47.83,47.99,23
20170301|2016-11-17 05:30,17,47.98,48.01,47.98,48.01,2
20170301|2016-11-17 06:00,17,48.05,48.12,48.05,48.12,8
20170301|2016-11-17 06:30,17,48.14,48.26,48.14,48.22,6
20170301|2016-11-17 07:00,17,48.19,48.19,48.05,48.06,12
20170301|2016-11-17 07:30,17,48.01,48.01,47.94,47.95,46
20170301|2016-11-17 08:00,17,48.03,48.15,48.03,48.15,8
20170301|2016-11-17 08:30,17,48.24,48.4,48.24,48.24,60
20170301|2016-11-17 09:00,17,48.27,48.27,47.93,47.93,15
20170301|2016-11-17 09:30,17,47.89,47.91,47.67,47.82,77
20170301|2016-11-17 10:00,17,47.82,47.84,47.5,47.5,20
20170301|2016-11-17 10:30,17,47.46,47.87,47.41,47.85,46
20170301|2016-11-17 11:00,17,47.95,47.98,47.85,47.95,27
20170301|2016-11-17 11:30,17,47.8,47.8,47.67,47.67,41
20170301|2016-11-17 12:00,17,47.78,47.78,47.76,47.77,12
20170301|2016-11-17 12:30,17,47.8,47.8,47.5,47.54,129
20170301|2016-11-17 13:00,17,47.52,47.52,47.3,47.44,191
20170301|2016-11-17 13:30,17,47.33,47.33,47.1,47.1,5
20170301|2016-11-17 14:00,17,47.09,47.09,47.09,47.09,1
20170301|2016-11-17 14:30,17,47.08,47.08,46.98,46.98,2
20170301|2016-11-17 19:30,18,46.97,46.97,46.97,46.97,2
20170301|2016-11-17 22:00,18,47.2,47.2,47.2,47.2,6
20170301|2016-11-17 22:30,18,47.26,47.26,47.26,47.26,3
20170301|2016-11-17 23:30,18,47.18,47.18,47.18,47.18,1
20170301|2016-11-18 00:00,18,47.04,47.04,47.04,47.04,1
20170301|2016-11-18 01:30,18,46.97,46.98,46.97,46.98,3
20170301|2016-11-18 02:00,18,46.91,46.91,46.72,46.72,5
20170301|2016-11-18 02:30,18,46.75,46.75,46.72,46.72,2
20170301|2016-11-18 03:00,18,46.9,47.05,46.89,46.89,11
20170301|2016-11-18 03:30,18,47.04,47.04,47.04,47.04,1
20170301|2016-11-18 04:00,18,47.28,47.36,47.28,47.36,5
20170301|2016-11-18 06:00,18,47.63,47.63,47.56,47.56,2
20170301|2016-11-18 06:30,18,47.71,47.82,47.71,47.82,5
20170301|2016-11-18 07:00,18,47.68,47.71,47.55,47.71,20
20170301|2016-11-18 07:30,18,47.6,47.6,47.44,47.44,3
20170301|2016-11-18 08:00,18,47.71,47.71,47.64,47.64,7
20170301|2016-11-18 08:30,18,47.59,47.83,47.59,47.76,13
20170301|2016-11-18 09:00,18,47.64,47.64,47.15,47.3,93
20170301|2016-11-18 09:30,18,47.1,47.18,46.95,46.98,53
20170301|2016-11-18 10:00,18,47,47.34,47,47.27,26
20170301|2016-11-18 10:30,18,47.4,47.4,47.16,47.16,5
20170301|2016-11-18 11:00,18,47.22,47.43,47.19,47.43,113
20170301|2016-11-18 11:30,18,47.57,47.7,47.54,47.59,67
20170301|2016-11-18 12:00,18,47.54,47.54,47.25,47.38,28
20170301|2016-11-18 12:30,18,47.36,47.61,47.36,47.5,34
20170301|2016-11-18 13:00,18,47.54,47.9,47.54,47.88,118
20170301|2016-11-18 13:30,18,47.85,47.85,47.73,47.73,13
20170301|2016-11-18 14:00,18,47.77,47.77,47.77,47.77,3
20170301|2016-11-18 15:00,18,47.76,47.76,47.76,47.76,1
20170301|2016-11-18 15:30,18,47.81,47.81,47.81,47.81,1
20170301|2016-11-20 17:00,21,47.95,48.39,47.95,48.26,18
20170301|2016-11-20 17:30,21,48.42,48.42,48.35,48.35,5
20170301|2016-11-20 21:00,21,48.45,48.45,48.45,48.45,1
20170301|2016-11-20 21:30,21,48.41,48.41,48.41,48.41,1
20170301|2016-11-20 22:30,21,48.4,48.4,48.4,48.4,1
20170301|2016-11-21 01:00,21,48.37,48.37,48.37,48.37,2
20170301|2016-11-21 01:30,21,48.34,48.36,48.34,48.36,2
20170301|2016-11-21 02:00,21,48.48,48.66,48.48,48.64,20
20170301|2016-11-21 02:30,21,48.42,48.42,48.41,48.41,2
20170301|2016-11-21 03:00,21,48.42,48.42,48.42,48.42,1
20170301|2016-11-21 03:30,21,48.4,48.4,48.37,48.37,4
20170301|2016-11-21 04:00,21,48.55,48.63,48.55,48.58,7
20170301|2016-11-21 04:30,21,48.52,48.67,48.52,48.65,26
20170301|2016-11-21 05:00,21,48.67,48.85,48.67,48.79,21
20170301|2016-11-21 06:00,21,48.73,48.75,48.73,48.75,9
20170301|2016-11-21 06:30,21,48.84,48.85,48.84,48.85,3
20170301|2016-11-21 07:00,21,48.85,48.85,48.76,48.83,4
20170301|2016-11-21 07:30,21,48.91,49.14,48.91,49.08,89
20170301|2016-11-21 08:00,21,49.06,49.28,49.04,49.18,39
20170301|2016-11-21 08:30,21,49.18,49.31,49.04,49.05,170
20170301|2016-11-21 09:00,21,49.11,49.29,49.06,49.26,21
20170301|2016-11-21 09:30,21,49.3,49.56,49.3,49.5,248
20170301|2016-11-21 10:00,21,49.48,49.74,49.41,49.67,134
20170301|2016-11-21 10:30,21,49.66,49.66,49.47,49.65,19
20170301|2016-11-21 11:00,21,49.77,49.93,49.63,49.9,125
20170301|2016-11-21 11:30,21,49.88,50,49.83,49.9,214
20170301|2016-11-21 12:00,21,49.96,50.01,49.8,49.81,25
20170301|2016-11-21 12:30,21,49.77,49.92,49.76,49.9,12
20170301|2016-11-21 13:00,21,49.88,49.94,49.74,49.85,59
20170301|2016-11-21 13:30,21,49.79,49.79,49.71,49.76,22
20170301|2016-11-21 15:00,21,49.9,49.9,49.86,49.88,19
20170301|2016-11-21 15:30,21,49.93,49.93,49.92,49.92,4
20170301|2016-11-21 16:00,21,49.83,49.83,49.81,49.81,5
20170301|2016-11-21 16:30,21,49.81,49.87,49.8,49.87,43
20170301|2016-11-21 20:00,22,50.32,50.32,50.31,50.31,5
20170301|2016-11-21 23:00,22,50.41,50.41,50.41,50.41,13
20170301|2016-11-22 00:00,22,50.46,50.47,50.46,50.47,9
20170301|2016-11-22 00:30,22,50.43,50.45,50.43,50.45,15
20170301|2016-11-22 01:00,22,50.31,50.31,50.11,50.16,7
20170301|2016-11-22 02:00,22,50.1,50.1,49.93,49.94,77
20170301|2016-11-22 02:30,22,50.04,50.04,50.04,50.04,1
20170301|2016-11-22 03:00,22,50.11,50.47,50.09,50.4,33
20170301|2016-11-22 03:30,22,50.46,50.8,50.46,50.69,53
20170301|2016-11-22 04:00,22,50.69,50.71,50.58,50.71,4
20170301|2016-11-22 04:30,22,50.6,50.63,50.47,50.47,13
20170301|2016-11-22 05:00,22,50.51,50.58,50.2,50.2,53
20170301|2016-11-22 05:30,22,50.14,50.14,49.95,49.99,23
20170301|2016-11-22 06:00,22,49.79,49.92,49.75,49.85,15
20170301|2016-11-22 06:30,22,49.91,49.95,49.56,49.56,45
20170301|2016-11-22 07:00,22,49.64,49.82,49.49,49.62,173
20170301|2016-11-22 07:30,22,49.68,49.88,49.39,49.72,70
20170301|2016-11-22 08:00,22,49.78,50.02,49.77,49.99,24
20170301|2016-11-22 08:30,22,49.98,50.1,49.92,50.05,74
20170301|2016-11-22 09:00,22,50.08,50.22,49.7,49.79,83
20170301|2016-11-22 09:30,22,49.73,50.06,49.73,50.06,11
20170301|2016-11-22 10:00,22,50.08,50.09,49.38,49.41,115
20170301|2016-11-22 10:30,22,49.42,49.55,48.97,49.11,308
20170301|2016-11-22 11:00,22,49.17,49.34,49.12,49.22,23
20170301|2016-11-22 11:30,22,49.27,49.28,49.05,49.26,50
20170301|2016-11-22 12:00,22,49.27,49.34,49.27,49.34,5
20170301|2016-11-22 12:30,22,49.43,49.45,49.29,49.29,22
20170301|2016-11-22 13:00,22,49.5,49.82,49.5,49.81,64
20170301|2016-11-22 13:30,22,49.81,50.26,49.79,49.84,82
20170301|2016-11-22 14:00,22,49.84,49.84,49.72,49.72,2
20170301|2016-11-22 14:30,22,49.64,49.64,49.55,49.55,4
20170301|2016-11-22 15:00,22,49.67,49.67,49.66,49.67,3
20170301|2016-11-22 15:30,22,49.77,49.78,49.64,49.64,11
20170301|2016-11-22 19:00,23,49.98,49.98,49.87,49.87,3
20170301|2016-11-23 01:00,23,49.78,49.78,49.78,49.78,1
20170301|2016-11-23 01:30,23,49.76,49.77,49.76,49.77,9
20170301|2016-11-23 02:00,23,49.74,49.76,49.74,49.76,2
20170301|2016-11-23 02:30,23,49.54,49.56,49.54,49.56,4
20170301|2016-11-23 03:00,23,49.8,49.8,49.79,49.79,4
20170301|2016-11-23 04:00,23,49.83,49.94,49.83,49.9,3
20170301|2016-11-23 05:00,23,49.89,49.89,49.81,49.83,8
20170301|2016-11-23 05:30,23,49.89,49.89,49.77,49.77,2
20170301|2016-11-23 06:00,23,49.69,49.69,49.6,49.63,5
20170301|2016-11-23 06:30,23,49.76,49.76,49.7,49.7,13
20170301|2016-11-23 07:00,23,49.72,49.72,49.36,49.38,46
20170301|2016-11-23 07:30,23,49.48,49.48,49.27,49.33,36
20170301|2016-11-23 08:00,23,49.27,49.39,49.22,49.39,12
20170301|2016-11-23 08:30,23,49.35,49.56,49.25,49.27,199
20170301|2016-11-23 09:00,23,49.25,49.82,49.25,49.77,167
20170301|2016-11-23 09:30,23,49.69,50.09,49.58,49.58,118
20170301|2016-11-23 10:00,23,49.77,49.93,49.55,49.57,72
20170301|2016-11-23 10:30,23,49.63,49.74,49.63,49.71,3
20170301|2016-11-23 11:00,23,49.8,49.87,49.8,49.87,5
20170301|2016-11-23 11:30,23,49.83,49.93,49.83,49.87,9
20170301|2016-11-23 12:00,23,49.84,49.86,49.65,49.65,46
20170301|2016-11-23 12:30,23,49.76,49.76,49.74,49.74,2
20170301|2016-11-23 13:00,23,49.87,49.87,49.66,49.72,32
20170301|2016-11-23 13:30,23,49.69,49.69,49.67,49.67,9
20170301|2016-11-23 14:00,23,49.75,49.75,49.73,49.73,19
20170301|2016-11-23 14:30,23,49.76,49.76,49.76,49.76,7
20170301|2016-11-24 02:00,24,49.73,49.73,49.59,49.61,10
20170301|2016-11-24 02:30,24,49.6,49.6,49.6,49.6,6
20170301|2016-11-24 03:00,24,49.62,49.75,49.62,49.75,8
20170301|2016-11-24 03:30,24,49.83,49.83,49.83,49.83,3
20170301|2016-11-24 04:00,24,49.79,49.79,49.66,49.66,3
20170301|2016-11-24 04:30,24,49.7,49.7,49.7,49.7,1
20170301|2016-11-24 06:00,24,49.81,49.87,49.81,49.87,2
20170301|2016-11-24 06:30,24,49.78,49.79,49.78,49.79,7
20170301|2016-11-24 07:00,24,49.72,49.72,49.72,49.72,1
20170301|2016-11-24 07:30,24,49.79,49.79,49.79,49.79,1
20170301|2016-11-24 08:00,24,49.8,49.86,49.8,49.85,9
20170301|2016-11-24 08:30,24,49.74,49.77,49.74,49.77,2
20170301|2016-11-24 09:00,24,49.79,49.8,49.79,49.8,3
20170301|2016-11-24 09:30,24,49.75,49.75,49.73,49.73,4
20170301|2016-11-24 10:00,24,49.76,49.78,49.68,49.68,19
20170301|2016-11-24 10:30,24,49.67,49.67,49.62,49.62,2
20170301|2016-11-24 11:00,24,49.69,49.71,49.69,49.71,4
20170301|2016-11-24 11:30,24,49.66,49.74,49.64,49.71,12
20170301|2016-11-24 12:00,24,49.73,49.73,49.63,49.63,3
20170301|2016-11-24 19:00,25,49.68,49.68,49.68,49.68,1
20170301|2016-11-24 21:30,25,49.53,49.53,49.47,49.47,3
20170301|2016-11-25 00:00,25,49.2,49.2,49.2,49.2,3
20170301|2016-11-25 00:30,25,49.18,49.18,48.95,48.96,11
20170301|2016-11-25 01:00,25,49.13,49.13,49.12,49.12,4
20170301|2016-11-25 01:30,25,49.1,49.1,49.1,49.1,41
20170301|2016-11-25 02:00,25,49.17,49.29,49.1,49.29,224
20170301|2016-11-25 02:30,25,49.31,49.31,49.31,49.31,14
20170301|2016-11-25 03:00,25,49.35,49.35,49.35,49.35,5
20170301|2016-11-25 05:30,25,49.07,49.07,49,49,513
20170301|2016-11-25 06:00,25,49.07,49.07,49.07,49.07,2
20170301|2016-11-25 06:30,25,49.09,49.09,49.09,49.09,1
20170301|2016-11-25 07:00,25,49.26,49.26,49.13,49.15,14
20170301|2016-11-25 07:30,25,49.25,49.28,49.03,49.11,36
20170301|2016-11-25 08:00,25,49.11,49.13,48.88,49.02,60
20170301|2016-11-25 08:30,25,49.09,49.13,49.09,49.13,9
20170301|2016-11-25 09:00,25,49.11,49.11,48.98,48.98,16
20170301|2016-11-25 09:30,25,48.97,48.97,48.5,48.5,601
20170301|2016-11-25 10:00,25,48.5,48.58,48.32,48.38,35
20170301|2016-11-25 10:30,25,48.36,48.36,48.05,48.1,76
20170301|2016-11-25 11:00,25,48.13,48.22,48.08,48.22,17
20170301|2016-11-25 11:30,25,48.19,48.31,48.08,48.29,58
20170301|2016-11-25 12:00,25,48.31,48.31,47.87,47.88,15
20170301|2016-11-25 12:30,25,47.82,48.21,47.61,47.64,38
20170301|2016-11-25 13:00,25,47.65,48.17,47.64,47.65,38
20170301|2016-11-25 13:30,25,47.7,47.83,47.7,47.83,7
20170301|2016-11-27 17:00,28,47.49,47.49,47.49,47.49,1
20170301|2016-11-27 19:30,28,47.43,47.43,47.43,47.43,1
20170301|2016-11-27 20:00,28,47.52,47.54,47.52,47.54,2
20170301|2016-11-27 20:30,28,47.92,47.92,47.92,47.92,1
20170301|2016-11-27 21:00,28,48.1,48.1,48.05,48.05,4
20170301|2016-11-27 21:30,28,47.9,47.9,47.79,47.79,5
20170301|2016-11-27 22:00,28,47.74,47.74,47.74,47.74,2
20170301|2016-11-27 22:30,28,47.87,47.87,47.87,47.87,1
20170301|2016-11-27 23:00,28,47.77,47.77,47.75,47.75,2
20170301|2016-11-27 23:30,28,47.78,47.78,47.78,47.78,1
20170301|2016-11-28 00:30,28,47.81,47.83,47.8,47.83,5
20170301|2016-11-28 01:00,28,47.67,47.67,47.62,47.62,3
20170301|2016-11-28 01:30,28,47.54,47.58,47.54,47.58,3
20170301|2016-11-28 02:00,28,47.55,47.55,47.24,47.24,36
20170301|2016-11-28 02:30,28,47.43,47.47,47.43,47.44,4
20170301|2016-11-28 03:00,28,47.4,47.4,47.4,47.4,1
20170301|2016-11-28 03:30,28,47.61,47.8,47.61,47.7,24
20170301|2016-11-28 04:00,28,48,48.04,47.99,48.01,10
20170301|2016-11-28 04:30,28,48,48.04,47.87,47.87,11
20170301|2016-11-28 05:00,28,47.82,47.82,47.55,47.55,10
20170301|2016-11-28 05:30,28,47.68,47.68,47.5,47.53,5
20170301|2016-11-28 06:00,28,47.66,47.69,47.66,47.69,2
20170301|2016-11-28 06:30,28,47.81,48.32,47.81,48.27,63
20170301|2016-11-28 07:00,28,48.35,48.51,48.31,48.33,28
20170301|2016-11-28 07:30,28,48.22,48.59,48.22,48.57,36
20170301|2016-11-28 08:00,28,48.65,49.11,48.65,48.86,225
20170301|2016-11-28 08:30,28,48.86,48.99,48.66,48.99,53
20170301|2016-11-28 09:00,28,48.89,49.15,48.8,48.95,97
20170301|2016-11-28 09:30,28,48.87,48.97,48.41,48.49,100
20170301|2016-11-28 10:00,28,48.52,48.98,48.52,48.97,48
20170301|2016-11-28 10:30,28,48.98,49.13,48.88,49.12,22
20170301|2016-11-28 11:00,28,49.07,49.39,48.84,48.84,169
20170301|2016-11-28 11:30,28,48.84,49,48.84,48.92,10
20170301|2016-11-28 12:00,28,48.99,49.1,48.85,49.1,64
20170301|2016-11-28 12:30,28,49.03,49.14,48.97,48.97,13
20170301|2016-11-28 13:00,28,48.96,49.02,48.79,48.85,36
20170301|2016-11-28 13:30,28,48.85,48.85,48.51,48.62,36
20170301|2016-11-28 14:00,28,48.63,48.72,48.63,48.72,3
20170301|2016-11-28 15:00,28,48.65,48.65,48.64,48.64,3
20170301|2016-11-28 15:30,28,48.68,48.68,48.67,48.67,2
20170301|2016-11-28 19:00,29,48.66,48.66,48.6,48.6,10
20170301|2016-11-28 21:00,29,48.47,48.47,48.46,48.46,4
20170301|2016-11-28 23:30,29,48.38,48.38,48.37,48.37,2
20170301|2016-11-29 01:00,29,48.38,48.38,48.35,48.35,8
20170301|2016-11-29 02:00,29,48.39,48.43,48.33,48.42,13
20170301|2016-11-29 02:30,29,48.51,48.55,48.51,48.55,13
20170301|2016-11-29 03:00,29,48.26,48.26,48.21,48.21,3
20170301|2016-11-29 03:30,29,48.29,48.32,48.21,48.21,12
20170301|2016-11-29 04:00,29,48.02,48.09,47.93,47.94,12
20170301|2016-11-29 04:30,29,47.97,48.01,47.78,47.78,5
20170301|2016-11-29 05:00,29,47.88,48.12,47.88,48.11,22
20170301|2016-11-29 05:30,29,48.12,48.12,47.9,47.9,5
20170301|2016-11-29 06:00,29,48,48,47.76,47.8,22
20170301|2016-11-29 06:30,29,47.65,47.65,47.44,47.44,51
20170301|2016-11-29 07:00,29,47.44,47.51,47.37,47.48,29
20170301|2016-11-29 07:30,29,47.42,47.66,46.83,47.23,268
20170301|2016-11-29 08:00,29,47.14,47.25,46.92,47.14,231
20170301|2016-11-29 08:30,29,47.16,47.35,46.96,47.07,64
20170301|2016-11-29 09:00,29,47.02,47.31,46.9,47.17,101
20170301|2016-11-29 09:30,29,47.07,47.18,47.07,47.1,62
20170301|2016-11-29 10:00,29,47.08,47.24,46.61,47.24,139
20170301|2016-11-29 10:30,29,47.14,47.2,47.02,47.15,92
20170301|2016-11-29 11:00,29,47.21,47.25,47.13,47.13,10
20170301|2016-11-29 11:30,29,47.07,47.07,46.91,47.03,21
20170301|2016-11-29 12:00,29,47.01,47.04,46.94,47.03,14
20170301|2016-11-29 12:30,29,47.07,47.33,47.07,47.21,39
20170301|2016-11-29 13:00,29,47.2,47.35,46.96,47.04,99
20170301|2016-11-29 13:30,29,47.07,47.1,47.02,47.06,18
20170301|2016-11-29 14:00,29,47.05,47.05,47.05,47.05,17
20170301|2016-11-29 14:30,29,47.05,47.05,47.02,47.02,2
20170301|2016-11-29 15:00,29,47,47.05,47,47.04,6
20170301|2016-11-29 15:30,29,47.04,47.09,47.02,47.09,14
20170301|2016-11-29 19:00,30,47.17,47.23,47.17,47.23,4
20170301|2016-11-29 20:00,30,47.2,47.2,47.2,47.2,1
20170301|2016-11-29 21:00,30,47.25,47.32,47.21,47.21,12
20170301|2016-11-30 00:00,30,47.29,47.31,47.29,47.31,2
20170301|2016-11-30 00:30,30,47.37,47.91,47.37,47.87,73
20170301|2016-11-30 01:00,30,47.77,47.77,47.65,47.65,7
20170301|2016-11-30 01:30,30,47.5,47.55,47.45,47.48,4
20170301|2016-11-30 02:00,30,47.68,47.79,47.68,47.78,16
20170301|2016-11-30 02:30,30,47.74,48.74,47.74,48.64,402
20170301|2016-11-30 03:00,30,48.57,49.58,48.5,49.32,397
20170301|2016-11-30 03:30,30,49.47,49.5,49.06,49.18,147
20170301|2016-11-30 04:00,30,49.24,49.41,48.99,49.3,54
20170301|2016-11-30 04:30,30,49.3,50.01,49.29,49.79,264
20170301|2016-11-30 05:00,30,49.83,50.11,49.83,49.91,70
20170301|2016-11-30 05:30,30,49.94,50.49,49.94,50.37,264
20170301|2016-11-30 06:00,30,50.36,50.75,50.15,50.37,201
20170301|2016-11-30 06:30,30,50.37,50.49,49.61,50.26,106
20170301|2016-11-30 07:00,30,50.29,50.6,50.03,50.03,248
20170301|2016-11-30 07:30,30,50.12,50.57,50.12,50.47,242
20170301|2016-11-30 08:00,30,50.6,50.75,49.63,49.74,395
20170301|2016-11-30 08:30,30,49.79,50.22,49.79,50.15,392
20170301|2016-11-30 09:00,30,50.13,50.48,50.05,50.28,311
20170301|2016-11-30 09:30,30,50.27,50.52,50.08,50.11,139
20170301|2016-11-30 10:00,30,50.3,51.16,50.28,50.33,639
20170301|2016-11-30 10:30,30,50.33,50.95,50.06,50.95,155
20170301|2016-11-30 11:00,30,50.96,50.97,50.73,50.89,188
20170301|2016-11-30 11:30,30,50.75,51,50.75,50.92,10
20170301|2016-11-30 12:00,30,50.91,51.07,50.91,51.07,17
20170301|2016-11-30 12:30,30,51.12,51.59,51.12,51.57,165
20170301|2016-11-30 13:00,30,51.62,51.62,51.13,51.17,201
20170301|2016-11-30 13:30,30,51.2,51.2,50.96,50.96,52
20170301|2016-11-30 14:00,30,50.78,50.78,50.74,50.75,4
20170301|2016-11-30 14:30,30,50.87,50.91,50.87,50.91,3
20170301|2016-11-30 15:00,30,50.82,50.86,50.69,50.86,7
20170301|2016-11-30 15:30,30,50.77,50.8,50.77,50.8,2
20170301|2016-11-30 16:00,30,50.73,50.73,50.73,50.73,1
20170301|2016-11-30 19:00,1,51.06,51.07,51.05,51.05,4
20170301|2016-11-30 19:30,1,50.96,50.99,50.96,50.99,3
20170301|2016-11-30 20:00,1,51.15,51.24,51.15,51.23,16
20170301|2016-11-30 21:30,1,51.31,51.37,51.31,51.37,3
20170301|2016-11-30 22:00,1,51.42,51.53,51.42,51.53,3
20170301|2016-11-30 22:30,1,51.6,51.6,51.6,51.6,2
20170301|2016-11-30 23:00,1,51.7,51.76,51.67,51.76,5
20170301|2016-11-30 23:30,1,51.88,51.88,51.88,51.88,1
20170301|2016-12-01 00:00,1,51.87,51.89,51.82,51.82,8
20170301|2016-12-01 00:30,1,51.67,51.67,51.67,51.67,20
20170301|2016-12-01 01:00,1,51.55,51.61,51.55,51.61,6
20170301|2016-12-01 01:30,1,51.47,51.8,51.45,51.53,19
20170301|2016-12-01 02:00,1,51.54,51.54,51.32,51.39,21
20170301|2016-12-01 02:30,1,51.25,51.25,51.15,51.15,2
20170301|2016-12-01 03:00,1,50.93,51.22,50.87,51.22,66
20170301|2016-12-01 03:30,1,51.24,51.48,51.12,51.48,11
20170301|2016-12-01 04:00,1,51.54,51.74,51.54,51.74,8
20170301|2016-12-01 04:30,1,51.63,51.7,51.55,51.64,23
20170301|2016-12-01 05:00,1,51.86,51.9,51.74,51.74,39
20170301|2016-12-01 05:30,1,51.74,51.75,51.46,51.63,44
20170301|2016-12-01 06:00,1,51.57,51.86,51.57,51.74,19
20170301|2016-12-01 06:30,1,51.76,51.95,51.76,51.84,30
20170301|2016-12-01 07:00,1,51.83,52.11,51.83,52.07,34
20170301|2016-12-01 07:30,1,52.1,52.35,52.02,52.31,56
20170301|2016-12-01 08:00,1,52.37,52.68,52.37,52.54,91
20170301|2016-12-01 08:30,1,52.59,52.61,52.41,52.45,184
20170301|2016-12-01 09:00,1,52.46,52.77,52.46,52.7,98
20170301|2016-12-01 09:30,1,52.77,53.1,52.73,53.07,119
20170301|2016-12-01 10:00,1,53.1,53.48,53.07,53.29,249
20170301|2016-12-01 10:30,1,53.31,53.42,52.97,53.41,82
20170301|2016-12-01 11:00,1,53.38,53.46,53.25,53.26,137
20170301|2016-12-01 11:30,1,53.29,53.29,53.08,53.26,210
20170301|2016-12-01 12:00,1,53.24,53.39,53.16,53.21,41
20170301|2016-12-01 12:30,1,53.18,53.35,53.17,53.2,65
20170301|2016-12-01 13:00,1,53.25,53.32,52.77,52.79,89
20170301|2016-12-01 13:30,1,52.75,52.91,52.65,52.69,51
20170301|2016-12-01 14:00,1,52.68,52.74,52.6,52.6,4
20170301|2016-12-01 14:30,1,52.6,52.7,52.56,52.7,57
20170301|2016-12-01 15:00,1,52.72,52.73,52.7,52.7,9
20170301|2016-12-01 15:30,1,52.71,52.71,52.71,52.71,45
20170301|2016-12-01 16:00,1,52.67,52.67,52.67,52.67,1
20170301|2016-12-01 16:30,1,52.7,52.7,52.7,52.7,1
20170301|2016-12-01 19:00,2,52.88,52.88,52.7,52.75,4
20170301|2016-12-01 19:30,2,52.59,52.59,52.59,52.59,1
20170301|2016-12-01 20:30,2,52.67,52.7,52.67,52.7,5
20170301|2016-12-01 21:00,2,52.63,52.65,52.63,52.65,3
20170301|2016-12-01 22:00,2,52.45,52.45,52.33,52.35,16
20170301|2016-12-01 22:30,2,52.38,52.38,52.38,52.38,1
20170301|2016-12-01 23:00,2,52.4,52.4,52.4,52.4,2
20170301|2016-12-02 00:00,2,52.37,52.4,52.37,52.39,12
20170301|2016-12-02 00:30,2,52.39,52.76,52.39,52.76,18
20170301|2016-12-02 01:00,2,52.67,52.67,52.67,52.67,1
20170301|2016-12-02 01:30,2,52.6,52.6,52.37,52.38,26
20170301|2016-12-02 02:00,2,52.46,52.9,52.46,52.9,71
20170301|2016-12-02 02:30,2,52.9,52.9,52.52,52.52,44
20170301|2016-12-02 03:00,2,52.79,52.83,52.5,52.52,29
20170301|2016-12-02 03:30,2,52.5,52.61,52.4,52.42,44
20170301|2016-12-02 04:00,2,52.52,52.52,52.45,52.45,4
20170301|2016-12-02 04:30,2,52.32,52.35,52.26,52.31,13
20170301|2016-12-02 05:00,2,52.39,52.44,52.09,52.09,27
20170301|2016-12-02 05:30,2,52.03,52.15,51.97,52.15,15
20170301|2016-12-02 06:00,2,52.23,52.39,52.23,52.39,3
20170301|2016-12-02 07:00,2,52.2,52.44,52.2,52.4,10
20170301|2016-12-02 07:30,2,52.33,52.7,52.28,52.64,114
20170301|2016-12-02 08:00,2,52.64,53.09,52.64,53.06,107
20170301|2016-12-02 08:30,2,53.16,53.23,52.75,53.05,199
20170301|2016-12-02 09:00,2,53.01,53.22,53.01,53.21,141
20170301|2016-12-02 09:30,2,53.21,53.36,53.14,53.2,48
20170301|2016-12-02 10:00,2,53.2,53.31,53.08,53.21,58
20170301|2016-12-02 10:30,2,53.2,53.27,53.12,53.27,89
20170301|2016-12-02 11:00,2,53.22,53.25,53.11,53.12,27
20170301|2016-12-02 11:30,2,53.17,53.2,53.17,53.17,12
20170301|2016-12-02 12:00,2,53.2,53.21,53.14,53.2,29
20170301|2016-12-02 12:30,2,53.25,53.42,53.25,53.3,28
20170301|2016-12-02 13:00,2,53.31,53.53,53.31,53.53,45
20170301|2016-12-02 13:30,2,53.5,53.5,53.44,53.44,17
20170301|2016-12-02 14:00,2,53.46,53.46,53.44,53.44,5
20170301|2016-12-02 14:30,2,53.41,53.48,53.41,53.43,13
20170301|2016-12-04 17:00,5,53.23,53.23,53,53.08,8
20170301|2016-12-04 17:30,5,53.11,53.17,53.11,53.17,6
20170301|2016-12-04 18:00,5,53.12,53.12,53.12,53.12,1
20170301|2016-12-04 19:00,5,53.02,53.06,52.92,52.92,9
20170301|2016-12-04 19:30,5,52.99,53.05,52.99,53.05,2
20170301|2016-12-04 20:00,5,53.04,53.12,53.04,53.12,7
20170301|2016-12-04 20:30,5,53.11,53.11,53,53.06,20
20170301|2016-12-04 21:00,5,53.04,53.04,53.04,53.04,1
20170301|2016-12-04 21:30,5,53.06,53.06,53.04,53.04,4
20170301|2016-12-04 22:00,5,53.08,53.1,53.01,53.01,10
20170301|2016-12-04 22:30,5,52.96,53.18,52.96,53.16,14
20170301|2016-12-04 23:00,5,53.14,53.18,53.14,53.16,6
20170301|2016-12-04 23:30,5,53.21,53.21,53.14,53.14,9
20170301|2016-12-05 00:30,5,53.01,53.01,53.01,53.01,1
20170301|2016-12-05 01:00,5,53.1,53.16,53.07,53.16,9
20170301|2016-12-05 01:30,5,53.17,53.18,53,53.03,16
20170301|2016-12-05 02:00,5,53.05,53.83,53.05,53.83,62
20170301|2016-12-05 02:30,5,53.89,53.89,53.76,53.76,36
20170301|2016-12-05 03:00,5,53.97,53.98,53.86,53.95,21
20170301|2016-12-05 03:30,5,54.01,54.15,54.01,54.13,25
20170301|2016-12-05 04:00,5,53.96,54.06,53.96,54.05,7
20170301|2016-12-05 04:30,5,53.94,54.11,53.94,54.07,5
20170301|2016-12-05 05:00,5,54.07,54.23,54.06,54.15,17
20170301|2016-12-05 05:30,5,53.96,54.03,53.95,53.97,11
20170301|2016-12-05 06:00,5,53.87,53.87,53.71,53.73,69
20170301|2016-12-05 06:30,5,53.79,53.9,53.79,53.9,33
20170301|2016-12-05 07:00,5,54.02,54.03,53.96,53.96,19
20170301|2016-12-05 07:30,5,53.84,54.03,53.8,53.95,39
20170301|2016-12-05 08:00,5,53.84,54.08,53.84,54.05,52
20170301|2016-12-05 08:30,5,53.99,54.1,53.75,54.07,56
20170301|2016-12-05 09:00,5,54.11,54.11,53.65,53.67,130
20170301|2016-12-05 09:30,5,53.8,53.92,53.79,53.84,53
20170301|2016-12-05 10:00,5,53.8,53.92,53.8,53.88,18
20170301|2016-12-05 10:30,5,53.88,53.95,53.88,53.93,7
20170301|2016-12-05 11:00,5,53.96,53.97,53.84,53.86,64
20170301|2016-12-05 11:30,5,53.85,53.85,53.81,53.85,6
20170301|2016-12-05 12:00,5,53.87,53.87,53.87,53.87,2
20170301|2016-12-05 12:30,5,53.89,53.89,53.83,53.84,30
20170301|2016-12-05 13:00,5,53.77,53.82,53.66,53.76,32
20170301|2016-12-05 13:30,5,53.62,53.62,53.09,53.09,153
20170301|2016-12-05 14:00,5,53.04,53.26,53.04,53.24,15
20170301|2016-12-05 14:30,5,53.15,53.16,53.09,53.09,10
20170301|2016-12-05 15:30,5,53,53.02,52.97,53.02,9
20170301|2016-12-05 16:00,5,53.07,53.07,53.07,53.07,1
20170301|2016-12-05 20:00,6,53.32,53.32,53.32,53.32,2
20170301|2016-12-06 00:00,6,53.39,53.39,53.39,53.39,1
20170301|2016-12-06 00:30,6,53.43,53.43,53.39,53.39,13
20170301|2016-12-06 01:00,6,53.41,53.41,53.39,53.39,2
20170301|2016-12-06 02:00,6,53.49,53.53,53.14,53.14,17
20170301|2016-12-06 02:30,6,53.23,53.23,53.16,53.16,3
20170301|2016-12-06 03:00,6,53.38,53.38,53.31,53.31,22
20170301|2016-12-06 04:00,6,53.55,53.55,53.55,53.55,1
20170301|2016-12-06 04:30,6,53.45,53.48,53.43,53.43,14
20170301|2016-12-06 05:00,6,53.5,53.52,53.46,53.47,200
20170301|2016-12-06 05:30,6,53.39,53.45,53.38,53.45,89
20170301|2016-12-06 06:00,6,53.21,53.3,53.11,53.11,139
20170301|2016-12-06 06:30,6,53.13,53.2,53.08,53.19,133
20170301|2016-12-06 07:00,6,53.21,53.21,52.72,52.74,111
20170301|2016-12-06 07:30,6,52.79,52.86,52.55,52.55,257
20170301|2016-12-06 08:00,6,52.59,52.67,52.42,52.52,390
20170301|2016-12-06 08:30,6,52.54,52.78,52.37,52.67,314
20170301|2016-12-06 09:00,6,52.65,52.73,52.39,52.44,321
20170301|2016-12-06 09:30,6,52.51,52.89,52.51,52.88,87
20170301|2016-12-06 10:00,6,52.83,52.94,52.72,52.81,144
20170301|2016-12-06 10:30,6,52.78,52.78,52.65,52.7,67
20170301|2016-12-06 11:00,6,52.82,52.89,52.82,52.87,74
20170301|2016-12-06 11:30,6,52.9,52.9,52.81,52.87,106
20170301|2016-12-06 12:00,6,52.74,52.77,52.69,52.74,8
20170301|2016-12-06 12:30,6,52.72,52.85,52.72,52.85,34
20170301|2016-12-06 13:00,6,52.95,53.02,52.85,52.93,228
20170301|2016-12-06 13:30,6,52.93,52.95,52.8,52.8,18
20170301|2016-12-06 14:00,6,52.82,52.82,52.73,52.75,10
20170301|2016-12-06 14:30,6,52.72,52.74,52.71,52.71,12
20170301|2016-12-06 15:30,6,52.77,52.81,52.77,52.81,2
20170301|2016-12-06 19:00,7,52.76,52.76,52.74,52.74,2
20170301|2016-12-06 19:30,7,52.6,52.6,52.55,52.55,6
20170301|2016-12-06 20:00,7,52.53,52.53,52.4,52.46,28
20170301|2016-12-06 20:30,7,52.61,52.61,52.59,52.59,3
20170301|2016-12-06 21:00,7,52.58,52.58,52.58,52.58,2
20170301|2016-12-06 23:30,7,52.7,52.83,52.7,52.83,10
20170301|2016-12-07 00:00,7,52.83,52.83,52.83,52.83,13
20170301|2016-12-07 00:30,7,52.78,52.81,52.75,52.81,12
20170301|2016-12-07 01:00,7,52.68,52.68,52.68,52.68,5
20170301|2016-12-07 01:30,7,52.76,52.81,52.76,52.81,6
20170301|2016-12-07 02:00,7,52.64,52.64,52.63,52.63,12
20170301|2016-12-07 02:30,7,52.64,52.7,52.64,52.7,3
20170301|2016-12-07 03:00,7,52.69,53.01,52.66,53.01,44
20170301|2016-12-07 03:30,7,53.01,53.2,53.01,53.12,17
20170301|2016-12-07 04:00,7,53.18,53.18,53.15,53.15,8
20170301|2016-12-07 04:30,7,53.06,53.06,53,53,5
20170301|2016-12-07 05:00,7,53.04,53.09,52.95,53.09,24
20170301|2016-12-07 06:00,7,53.04,53.04,52.68,52.68,21
20170301|2016-12-07 06:30,7,52.71,52.72,52.64,52.64,32
20170301|2016-12-07 07:00,7,52.67,52.67,52.32,52.32,53
20170301|2016-12-07 07:30,7,52.43,52.48,52.34,52.36,30
20170301|2016-12-07 08:00,7,52.39,52.5,52.22,52.24,254
20170301|2016-12-07 08:30,7,52.26,52.5,52.26,52.5,134
20170301|2016-12-07 09:00,7,52.4,52.6,52.4,52.41,63
20170301|2016-12-07 09:30,7,52.46,52.68,52.05,52.27,176
20170301|2016-12-07 10:00,7,52.27,52.63,52.23,52.56,49
20170301|2016-12-07 10:30,7,52.61,52.61,52.19,52.19,34
20170301|2016-12-07 11:00,7,52.21,52.38,52.21,52.32,28
20170301|2016-12-07 11:30,7,52.36,52.36,52.2,52.2,10
20170301|2016-12-07 12:00,7,52.35,52.58,52.35,52.58,23
20170301|2016-12-07 12:30,7,52.48,52.48,52.38,52.4,54
20170301|2016-12-07 13:00,7,52.4,52.55,51.93,52.03,185
20170301|2016-12-07 13:30,7,52.01,52.12,51.95,52.09,66
20170301|2016-12-07 14:00,7,52.07,52.12,52.07,52.07,31
20170301|2016-12-07 14:30,7,52.07,52.07,52.02,52.07,62
20170301|2016-12-07 15:30,7,51.99,51.99,51.99,51.99,1
20170301|2016-12-07 22:00,8,52.04,52.05,52.04,52.05,15
20170301|2016-12-08 00:00,8,52.04,52.04,51.97,51.97,10
20170301|2016-12-08 00:30,8,51.86,51.86,51.82,51.84,14
20170301|2016-12-08 01:00,8,51.93,51.93,51.93,51.93,1
20170301|2016-12-08 01:30,8,51.88,52.01,51.88,52.01,3
20170301|2016-12-08 02:00,8,51.91,52.05,51.85,51.85,8
20170301|2016-12-08 02:30,8,51.97,52.18,51.97,52.18,11
20170301|2016-12-08 03:00,8,52.22,52.24,52.1,52.1,30
20170301|2016-12-08 03:30,8,52.03,52.29,52,52.25,28
20170301|2016-12-08 04:00,8,52.23,52.23,52.23,52.23,2
20170301|2016-12-08 04:30,8,52.34,52.41,52.33,52.41,44
20170301|2016-12-08 05:00,8,52.46,52.63,52.46,52.51,102
20170301|2016-12-08 05:30,8,52.4,52.4,52.3,52.32,28
20170301|2016-12-08 06:00,8,52.42,52.42,52.36,52.36,2
20170301|2016-12-08 06:30,8,52.32,52.32,52.24,52.26,14
20170301|2016-12-08 07:00,8,52.28,52.47,52.27,52.3,19
20170301|2016-12-08 07:30,8,52.31,52.32,52.31,52.32,2
20170301|2016-12-08 08:00,8,52.33,52.48,52.29,52.29,40
20170301|2016-12-08 08:30,8,52.26,52.67,52.26,52.5,45
20170301|2016-12-08 09:00,8,52.48,52.61,52.41,52.54,10
20170301|2016-12-08 09:30,8,52.61,52.84,52.59,52.68,303
20170301|2016-12-08 10:00,8,52.75,52.79,51.9,52.43,196
20170301|2016-12-08 10:30,8,52.41,52.47,52.17,52.47,57
20170301|2016-12-08 11:00,8,52.53,52.67,52.49,52.57,20
20170301|2016-12-08 11:30,8,52.59,52.63,52.57,52.63,11
20170301|2016-12-08 12:00,8,52.7,52.85,52.7,52.77,152
20170301|2016-12-08 12:30,8,52.66,52.72,52.62,52.71,18
20170301|2016-12-08 13:00,8,52.79,52.86,52.69,52.83,43
20170301|2016-12-08 13:30,8,52.79,52.82,52.79,52.79,5
20170301|2016-12-08 14:00,8,52.76,52.76,52.76,52.76,3
20170301|2016-12-08 14:30,8,52.75,52.78,52.74,52.74,17
20170301|2016-12-08 15:30,8,52.84,52.86,52.84,52.86,3
20170301|2016-12-08 16:00,8,52.85,52.85,52.85,52.85,3
20170301|2016-12-08 16:30,8,52.85,52.85,52.82,52.82,4
20170301|2016-12-08 19:00,9,52.83,52.85,52.83,52.85,2
20170301|2016-12-08 19:30,9,52.85,52.85,52.85,52.85,1
20170301|2016-12-08 20:30,9,52.83,52.83,52.8,52.8,8
20170301|2016-12-08 23:00,9,52.97,53.06,52.97,53.06,15
20170301|2016-12-08 23:30,9,53,53.03,53,53.03,2
20170301|2016-12-09 00:00,9,53,53,53,53,1
20170301|2016-12-09 01:00,9,52.96,52.96,52.96,52.96,1
20170301|2016-12-09 01:30,9,53.03,53.03,52.98,52.98,7
20170301|2016-12-09 02:00,9,53.1,53.25,53.1,53.25,12
20170301|2016-12-09 02:30,9,53.27,53.32,53.27,53.28,15
20170301|2016-12-09 03:00,9,53.13,53.13,53.05,53.05,9
20170301|2016-12-09 03:30,9,53.08,53.08,53.05,53.06,6
20170301|2016-12-09 04:00,9,53,53,53,53,14
20170301|2016-12-09 04:30,9,53.08,53.24,53.08,53.24,13
20170301|2016-12-09 05:00,9,53.12,53.21,53.08,53.21,9
20170301|2016-12-09 05:30,9,53.2,53.2,53.2,53.2,1
20170301|2016-12-09 06:00,9,53.17,53.17,53.06,53.06,11
20170301|2016-12-09 06:30,9,53,53,52.86,53,8
20170301|2016-12-09 07:00,9,53.04,53.3,53.03,53.3,21
20170301|2016-12-09 07:30,9,53.23,53.25,53.16,53.19,67
20170301|2016-12-09 08:00,9,53.15,53.4,53,53.37,130
20170301|2016-12-09 08:30,9,53.37,53.39,53.29,53.33,65
20170301|2016-12-09 09:00,9,53.18,53.32,53.15,53.25,34
20170301|2016-12-09 09:30,9,53.25,53.45,53.18,53.23,48
20170301|2016-12-09 10:00,9,53.18,53.23,53.14,53.22,111
20170301|2016-12-09 10:30,9,53.16,53.21,53.04,53.13,17
20170301|2016-12-09 11:00,9,53.3,53.3,53.25,53.25,18
20170301|2016-12-09 11:30,9,53.29,53.32,53.18,53.27,42
20170301|2016-12-09 12:00,9,53.25,53.26,53.15,53.22,88
20170301|2016-12-09 12:30,9,53.12,53.28,53.1,53.2,43
20170301|2016-12-09 13:00,9,53.2,53.32,53.2,53.29,94
20170301|2016-12-09 13:30,9,53.25,53.28,53.2,53.27,117
20170301|2016-12-09 14:00,9,53.3,53.36,53.3,53.32,9
20170301|2016-12-09 14:30,9,53.3,53.34,53.3,53.31,15
20170301|2016-12-09 15:00,9,53.24,53.24,53.24,53.24,1
20170301|2016-12-09 15:30,9,53.27,53.32,53.27,53.32,11
20170301|2016-12-11 17:00,12,54.37,56.23,54.29,55.98,221
20170301|2016-12-11 17:30,12,55.79,55.79,55.6,55.61,48
20170301|2016-12-11 18:00,12,55.59,55.61,55.31,55.4,42
20170301|2016-12-11 18:30,12,55.4,55.43,55.4,55.43,5
20170301|2016-12-11 19:00,12,55.45,55.45,55.33,55.42,11
20170301|2016-12-11 19:30,12,55.53,55.53,55.41,55.41,10
20170301|2016-12-11 20:00,12,55.46,55.52,55.44,55.44,9
20170301|2016-12-11 23:30,12,55.6,55.6,55.6,55.6,1
20170301|2016-12-12 00:00,12,55.61,55.63,55.61,55.63,2
20170301|2016-12-12 00:30,12,55.68,55.7,55.64,55.64,3
20170301|2016-12-12 01:00,12,55.56,55.72,55.56,55.66,10
20170301|2016-12-12 01:30,12,55.75,55.77,55.75,55.77,4
20170301|2016-12-12 02:00,12,55.82,56.04,55.66,55.66,249
20170301|2016-12-12 02:30,12,55.76,55.94,55.55,55.88,189
20170301|2016-12-12 03:00,12,55.92,55.92,55.62,55.63,37
20170301|2016-12-12 03:30,12,55.71,55.72,55.67,55.67,3
20170301|2016-12-12 04:00,12,55.56,55.56,55.37,55.37,13
20170301|2016-12-12 04:30,12,55.47,55.47,55.43,55.46,20
20170301|2016-12-12 05:00,12,55.51,55.51,55.29,55.29,20
20170301|2016-12-12 05:30,12,55.26,55.42,55.21,55.42,13
20170301|2016-12-12 06:00,12,55.34,55.42,55.34,55.36,19
20170301|2016-12-12 06:30,12,55.44,55.44,55.38,55.38,8
20170301|2016-12-12 07:00,12,55.41,55.65,55.39,55.48,109
20170301|2016-12-12 07:30,12,55.48,55.49,55.18,55.18,157
20170301|2016-12-12 08:00,12,55.24,55.38,55.06,55.38,220
20170301|2016-12-12 08:30,12,55.43,55.6,55.36,55.43,153
20170301|2016-12-12 09:00,12,55.45,55.45,55.14,55.22,85
20170301|2016-12-12 09:30,12,55.25,55.28,55.01,55.1,96
20170301|2016-12-12 10:00,12,55.05,55.14,54.77,54.82,77
20170301|2016-12-12 10:30,12,54.8,54.95,54.61,54.95,108
20170301|2016-12-12 11:00,12,54.91,55.01,54.84,54.98,79
20170301|2016-12-12 11:30,12,55.03,55.03,54.95,54.97,20
20170301|2016-12-12 12:00,12,54.98,54.98,54.94,54.97,3
20170301|2016-12-12 12:30,12,54.94,55.16,54.89,54.96,52
20170301|2016-12-12 13:00,12,54.86,54.89,54.49,54.49,147
20170301|2016-12-12 13:30,12,54.5,54.57,54.16,54.32,58
20170301|2016-12-12 14:00,12,54.41,54.43,54.26,54.26,7
20170301|2016-12-12 14:30,12,54.19,54.19,54.07,54.1,19
20170301|2016-12-12 15:00,12,54.29,54.39,54.29,54.39,128
20170301|2016-12-12 15:30,12,54.46,54.46,54.24,54.31,7
20170301|2016-12-12 16:30,12,54.35,54.35,54.35,54.35,1
20170301|2016-12-12 19:00,13,54.61,54.83,54.61,54.77,8
20170301|2016-12-12 19:30,13,54.71,54.71,54.71,54.71,1
20170301|2016-12-12 20:00,13,54.71,54.71,54.71,54.71,1
20170301|2016-12-12 21:00,13,54.51,54.54,54.51,54.54,18
20170301|2016-12-12 22:00,13,54.59,54.68,54.59,54.68,5
20170301|2016-12-13 00:30,13,54.51,54.68,54.51,54.66,23
20170301|2016-12-13 01:00,13,54.7,54.72,54.67,54.7,24
20170301|2016-12-13 01:30,13,54.76,54.77,54.6,54.63,112
20170301|2016-12-13 02:00,13,54.67,54.67,54.43,54.53,36
20170301|2016-12-13 02:30,13,54.67,54.71,54.64,54.64,17
20170301|2016-12-13 03:00,13,54.64,54.74,54.64,54.68,11
20170301|2016-12-13 03:30,13,54.8,54.96,54.8,54.88,202
20170301|2016-12-13 04:00,13,54.95,54.95,54.88,54.88,12
20170301|2016-12-13 04:30,13,54.79,54.88,54.79,54.88,6
20170301|2016-12-13 05:00,13,54.89,55.02,54.89,54.98,68
20170301|2016-12-13 05:30,13,54.98,55.14,54.98,55.14,13
20170301|2016-12-13 06:00,13,55.27,55.27,55.19,55.19,52
20170301|2016-12-13 07:00,13,55.08,55.08,54.79,55,29
20170301|2016-12-13 07:30,13,55.02,55.02,54.9,54.94,16
20170301|2016-12-13 08:00,13,54.96,55.11,54.96,54.96,37
20170301|2016-12-13 08:30,13,54.89,54.89,54.48,54.53,196
20170301|2016-12-13 09:00,13,54.66,54.66,54.41,54.56,57
20170301|2016-12-13 09:30,13,54.48,54.54,54.2,54.54,205
20170301|2016-12-13 10:00,13,54.58,54.77,54.56,54.56,206
20170301|2016-12-13 10:30,13,54.54,54.74,54.51,54.74,53
20170301|2016-12-13 11:00,13,54.69,54.91,54.64,54.84,171
20170301|2016-12-13 11:30,13,54.79,54.96,54.79,54.86,21
20170301|2016-12-13 12:00,13,54.99,55.03,54.92,54.94,17
20170301|2016-12-13 12:30,13,54.92,54.92,54.68,54.79,20
20170301|2016-12-13 13:00,13,54.81,54.83,54.61,54.82,105
20170301|2016-12-13 13:30,13,54.8,54.8,54.7,54.73,8
20170301|2016-12-13 14:00,13,54.68,54.68,54.67,54.67,2
20170301|2016-12-13 14:30,13,54.66,54.67,54.66,54.66,5
20170301|2016-12-13 15:00,13,54.69,54.69,54.62,54.64,48
20170301|2016-12-13 15:30,13,54.66,54.72,54.28,54.33,109
20170301|2016-12-13 16:00,13,54.34,54.34,54.34,54.34,1
20170301|2016-12-13 19:00,14,54.15,54.15,54.01,54.13,7
20170301|2016-12-13 19:30,14,54.22,54.22,54.22,54.22,4
20170301|2016-12-13 20:00,14,54.14,54.14,54.14,54.14,2
20170301|2016-12-13 21:30,14,54.21,54.23,54.2,54.2,30
20170301|2016-12-13 22:30,14,54.12,54.13,54.1,54.1,6
20170301|2016-12-13 23:30,14,54.08,54.08,54.08,54.08,1
20170301|2016-12-14 00:00,14,54.17,54.21,54.17,54.21,8
20170301|2016-12-14 00:30,14,54.19,54.27,54.17,54.27,50
20170301|2016-12-14 01:00,14,54.27,54.4,54.22,54.24,66
20170301|2016-12-14 01:30,14,54.27,54.31,54.25,54.25,13
20170301|2016-12-14 02:00,14,54.27,54.28,54.12,54.19,50
20170301|2016-12-14 02:30,14,54.21,54.26,54.21,54.23,8
20170301|2016-12-14 03:00,14,54.18,54.2,54.08,54.16,117
20170301|2016-12-14 03:30,14,54.17,54.22,54.15,54.22,17
20170301|2016-12-14 04:00,14,54.23,54.23,54.23,54.23,1
20170301|2016-12-14 04:30,14,54.19,54.19,54.19,54.19,1
20170301|2016-12-14 05:00,14,54.17,54.17,53.89,53.89,14
20170301|2016-12-14 05:30,14,54.01,54.11,54.01,54.07,5
20170301|2016-12-14 06:00,14,54.01,54.01,53.98,53.99,18
20170301|2016-12-14 06:30,14,53.95,54.1,53.95,53.99,14
20170301|2016-12-14 07:00,14,53.89,53.89,53.8,53.84,22
20170301|2016-12-14 07:30,14,53.98,54.1,53.98,54.04,26
20170301|2016-12-14 08:00,14,54.08,54.11,54.01,54.04,25
20170301|2016-12-14 08:30,14,54.05,54.11,53.75,53.78,140
20170301|2016-12-14 09:00,14,53.84,53.99,53.84,53.91,71
20170301|2016-12-14 09:30,14,53.92,54.63,53.92,54.37,738
20170301|2016-12-14 10:00,14,54.35,54.42,54.02,54.03,117
20170301|2016-12-14 10:30,14,54,54.14,53.95,54.08,60
20170301|2016-12-14 11:00,14,54.13,54.15,54.04,54.04,17
20170301|2016-12-14 11:30,14,54,54,53.72,53.8,87
20170301|2016-12-14 12:00,14,53.79,53.89,53.67,53.79,45
20170301|2016-12-14 12:30,14,53.82,53.87,53.67,53.7,51
20170301|2016-12-14 13:00,14,53.67,53.91,53,53.02,646
20170301|2016-12-14 13:30,14,53.05,53.16,52.93,52.97,113
20170301|2016-12-14 14:00,14,52.92,52.92,52.91,52.91,5
20170301|2016-12-14 14:30,14,52.97,53.06,52.91,52.94,82
20170301|2016-12-14 15:30,14,52.87,52.87,52.74,52.8,36
20170301|2016-12-14 19:30,15,52.88,52.88,52.87,52.87,3
20170301|2016-12-14 20:00,15,52.95,52.95,52.94,52.94,3
20170301|2016-12-14 22:00,15,53.09,53.09,53.09,53.09,3
20170301|2016-12-14 22:30,15,53.05,53.05,53.05,53.05,5
20170301|2016-12-14 23:30,15,52.96,52.96,52.96,52.96,1
20170301|2016-12-15 00:00,15,53.02,53.07,53.02,53.07,48
20170301|2016-12-15 00:30,15,53.03,53.04,53.03,53.04,10
20170301|2016-12-15 01:00,15,53,53.14,53,53.08,51
20170301|2016-12-15 01:30,15,53.02,53.02,52.93,53,45
20170301|2016-12-15 02:00,15,53.07,53.28,53.05,53.26,88
20170301|2016-12-15 02:30,15,53.24,53.35,53.2,53.35,112
20170301|2016-12-15 03:00,15,53.35,53.36,53.25,53.3,194
20170301|2016-12-15 03:30,15,53.3,53.43,53.3,53.43,59
20170301|2016-12-15 04:00,15,53.35,53.35,53.33,53.33,5
20170301|2016-12-15 04:30,15,53.4,53.4,53.37,53.37,4
20170301|2016-12-15 05:00,15,53.35,53.41,53.31,53.41,7
20170301|2016-12-15 05:30,15,53.27,53.27,53.27,53.27,6
20170301|2016-12-15 06:00,15,53.23,53.23,53.07,53.07,20
20170301|2016-12-15 06:30,15,53.06,53.18,53,53.17,74
20170301|2016-12-15 07:00,15,53.07,53.07,52.58,52.65,362
20170301|2016-12-15 07:30,15,52.67,52.73,52.18,52.21,469
20170301|2016-12-15 08:00,15,52.25,52.47,52.12,52.3,113
20170301|2016-12-15 08:30,15,52.33,52.51,52.26,52.44,196
20170301|2016-12-15 09:00,15,52.45,52.54,52.3,52.52,105
20170301|2016-12-15 09:30,15,52.57,52.63,52.5,52.51,55
20170301|2016-12-15 10:00,15,52.49,52.71,52.36,52.37,92
20170301|2016-12-15 10:30,15,52.31,52.63,52.3,52.58,112
20170301|2016-12-15 11:00,15,52.63,52.95,52.63,52.94,114
20170301|2016-12-15 11:30,15,52.89,53.2,52.88,53.05,323
20170301|2016-12-15 12:00,15,53.13,53.45,53.13,53.27,188
20170301|2016-12-15 12:30,15,53.26,53.29,52.94,52.94,37
20170301|2016-12-15 13:00,15,53.04,53.08,52.82,52.9,65
20170301|2016-12-15 13:30,15,52.91,52.95,52.91,52.93,8
20170301|2016-12-15 14:00,15,52.97,53.01,52.97,52.98,4
20170301|2016-12-15 14:30,15,53.09,53.1,53.08,53.08,39
20170301|2016-12-15 15:00,15,53.07,53.07,53.02,53.02,47
20170301|2016-12-15 15:30,15,53.09,53.09,53.06,53.06,2
20170301|2016-12-15 19:00,16,53.1,53.16,53.1,53.1,9
20170301|2016-12-15 19:30,16,53.16,53.21,53.16,53.21,9
20170301|2016-12-15 20:00,16,53.19,53.2,53.16,53.19,25
20170301|2016-12-15 20:30,16,53.2,53.2,53.16,53.17,46
20170301|2016-12-15 21:00,16,53.17,53.26,53.17,53.25,67
20170301|2016-12-15 21:30,16,53.22,53.28,53.22,53.28,5
20170301|2016-12-15 22:30,16,53.26,53.26,53.24,53.24,3
20170301|2016-12-15 23:00,16,53.2,53.2,53.2,53.2,1
20170301|2016-12-15 23:30,16,53.25,53.25,53.14,53.14,7
20170301|2016-12-16 00:00,16,53.22,53.22,53.22,53.22,3
20170301|2016-12-16 00:30,16,53.21,53.22,53.06,53.06,67
20170301|2016-12-16 01:00,16,53.06,53.1,53.01,53.06,20
20170301|2016-12-16 01:30,16,53.07,53.07,52.83,52.84,26
20170301|2016-12-16 02:00,16,52.85,52.96,52.84,52.89,87
20170301|2016-12-16 02:30,16,53.02,53.04,53,53,48
20170301|2016-12-16 03:00,16,53.02,53.02,52.89,52.93,22
20170301|2016-12-16 03:30,16,52.92,52.92,52.72,52.76,36
20170301|2016-12-16 04:00,16,52.77,52.77,52.53,52.6,22
20170301|2016-12-16 04:30,16,52.61,52.71,52.56,52.68,23
20170301|2016-12-16 05:00,16,52.64,52.86,52.64,52.86,40
20170301|2016-12-16 05:30,16,52.82,52.94,52.82,52.92,9
20170301|2016-12-16 06:00,16,53.26,53.34,53.26,53.29,206
20170301|2016-12-16 06:30,16,53.22,53.22,53.1,53.1,48
20170301|2016-12-16 07:00,16,53.16,53.23,53.14,53.14,13
20170301|2016-12-16 07:30,16,53.34,53.41,53.26,53.26,78
20170301|2016-12-16 08:00,16,53.18,53.53,53.12,53.53,90
20170301|2016-12-16 08:30,16,53.47,53.61,53.28,53.61,93
20170301|2016-12-16 09:00,16,53.56,53.7,53.46,53.62,56
20170301|2016-12-16 09:30,16,53.68,53.77,53.54,53.55,36
20170301|2016-12-16 10:00,16,53.63,53.91,53.57,53.89,307
20170301|2016-12-16 10:30,16,53.85,53.93,53.76,53.92,19
20170301|2016-12-16 11:00,16,54,54,53.69,53.77,78
20170301|2016-12-16 11:30,16,53.66,53.74,53.52,53.6,50
20170301|2016-12-16 12:00,16,53.65,53.87,53.59,53.8,22
20170301|2016-12-16 12:30,16,53.83,53.92,53.83,53.91,10
20170301|2016-12-16 13:00,16,53.8,53.96,53.67,53.92,158
20170301|2016-12-16 13:30,16,53.92,53.95,53.86,53.94,21
20170301|2016-12-16 14:00,16,54.04,54.04,53.91,53.92,15
20170301|2016-12-16 14:30,16,53.96,53.96,53.89,53.89,8
20170301|2016-12-16 15:00,16,53.93,53.93,53.93,53.93,15
20170301|2016-12-16 15:30,16,54,54,54,54,1
20170301|2016-12-16 16:30,16,53.96,53.96,53.96,53.96,1
20170301|2016-12-18 17:00,19,54.24,54.24,54.09,54.09,8
20170301|2016-12-18 17:30,19,54.06,54.06,54,54,3
20170301|2016-12-18 18:00,19,54.06,54.06,54.01,54.01,2
20170301|2016-12-18 19:00,19,54.11,54.3,54.07,54.3,13
20170301|2016-12-18 19:30,19,54.28,54.28,54.28,54.28,1
20170301|2016-12-18 20:00,19,54.47,54.49,54.32,54.32,23
20170301|2016-12-18 20:30,19,54.32,54.32,54.26,54.26,18
20170301|2016-12-18 21:00,19,54.28,54.28,54.28,54.28,1
20170301|2016-12-18 21:30,19,54.31,54.31,54.31,54.31,2
20170301|2016-12-18 22:00,19,54.27,54.27,54.27,54.27,1
20170301|2016-12-19 00:00,19,54.2,54.2,54.16,54.16,21
20170301|2016-12-19 00:30,19,54.12,54.13,54.06,54.06,30
20170301|2016-12-19 01:00,19,54.17,54.2,54.17,54.2,3
20170301|2016-12-19 01:30,19,54.18,54.18,54.1,54.17,34
20170301|2016-12-19 02:00,19,54.07,54.26,54.03,54.26,20
20170301|2016-12-19 02:30,19,54.28,54.34,54.28,54.34,20
20170301|2016-12-19 03:00,19,54.33,54.33,54.11,54.17,24
20170301|2016-12-19 03:30,19,54.15,54.2,54.11,54.18,26
20170301|2016-12-19 04:00,19,54.14,54.14,54.01,54.02,11
20170301|2016-12-19 04:30,19,53.99,54.17,53.97,54.17,19
20170301|2016-12-19 05:00,19,54.14,54.22,54.12,54.17,11
20170301|2016-12-19 05:30,19,53.99,54.01,53.87,53.95,48
20170301|2016-12-19 06:00,19,53.97,54.01,53.84,53.86,28
20170301|2016-12-19 06:30,19,53.92,53.95,53.8,53.8,62
20170301|2016-12-19 07:00,19,53.82,53.84,53.64,53.73,162
20170301|2016-12-19 07:30,19,53.72,53.77,53.5,53.63,112
20170301|2016-12-19 08:00,19,53.62,53.82,53.62,53.76,94
20170301|2016-12-19 08:30,19,53.76,53.81,53.53,53.78,134
20170301|2016-12-19 09:00,19,53.77,53.92,53.7,53.89,68
20170301|2016-12-19 09:30,19,53.87,53.98,53.78,53.9,30
20170301|2016-12-19 10:00,19,53.74,53.78,53.58,53.72,126
20170301|2016-12-19 10:30,19,53.72,53.86,53.71,53.85,81
20170301|2016-12-19 11:00,19,53.72,54.01,53.72,53.97,30
20170301|2016-12-19 11:30,19,54.01,54.1,54,54.06,172
20170301|2016-12-19 12:00,19,54.01,54.01,53.87,53.89,138
20170301|2016-12-19 12:30,19,53.98,53.98,53.77,53.87,41
20170301|2016-12-19 13:00,19,53.8,53.92,53.72,53.9,73
20170301|2016-12-19 13:30,19,53.91,53.98,53.91,53.93,20
20170301|2016-12-19 14:00,19,53.97,53.99,53.89,53.91,20
20170301|2016-12-19 14:30,19,53.8,53.8,53.61,53.61,11
20170301|2016-12-19 15:00,19,53.65,53.65,53.65,53.65,1
20170301|2016-12-19 15:30,19,53.66,53.97,53.66,53.97,79
20170301|2016-12-19 19:00,20,53.9,53.9,53.81,53.81,4
20170301|2016-12-19 22:30,20,53.83,53.83,53.83,53.83,1
20170301|2016-12-19 23:00,20,53.79,53.79,53.79,53.79,1
20170301|2016-12-20 00:00,20,53.77,53.77,53.76,53.76,12
20170301|2016-12-20 00:30,20,53.75,53.75,53.73,53.73,46
20170301|2016-12-20 01:00,20,53.72,53.83,53.72,53.83,8
20170301|2016-12-20 01:30,20,53.83,53.88,53.82,53.85,14
20170301|2016-12-20 02:00,20,53.87,53.89,53.78,53.86,100
20170301|2016-12-20 02:30,20,53.86,53.89,53.82,53.82,33
20170301|2016-12-20 03:00,20,53.84,53.97,53.84,53.97,31
20170301|2016-12-20 03:30,20,54.01,54.07,54,54.05,101
20170301|2016-12-20 04:00,20,54.03,54.04,53.97,53.97,11
20170301|2016-12-20 04:30,20,54.05,54.05,53.99,53.99,6
20170301|2016-12-20 05:00,20,54.01,54.25,54.01,54.2,64
20170301|2016-12-20 05:30,20,54.25,54.28,54.18,54.24,61
20170301|2016-12-20 06:30,20,54.18,54.23,54.18,54.23,42
20170301|2016-12-20 07:00,20,54.25,54.41,54.24,54.27,145
20170301|2016-12-20 07:30,20,54.28,54.3,54.18,54.27,66
20170301|2016-12-20 08:00,20,54.32,54.53,54.32,54.47,62
20170301|2016-12-20 08:30,20,54.44,54.6,54.39,54.51,129
20170301|2016-12-20 09:00,20,54.45,54.51,54.36,54.46,55
20170301|2016-12-20 09:30,20,54.53,54.53,54.47,54.49,14
20170301|2016-12-20 10:00,20,54.47,54.64,54.47,54.55,85
20170301|2016-12-20 10:30,20,54.58,54.58,54.02,54.1,161
20170301|2016-12-20 11:00,20,54.11,54.27,54.06,54.23,39
20170301|2016-12-20 11:30,20,54.24,54.29,54.17,54.23,21
20170301|2016-12-20 12:00,20,54.28,54.29,54.23,54.23,4
20170301|2016-12-20 12:30,20,54.27,54.27,54.15,54.23,25
20170301|2016-12-20 13:00,20,54.19,54.25,54.12,54.13,146
20170301|2016-12-20 13:30,20,54.14,54.14,54.08,54.1,211
20170301|2016-12-20 14:00,20,54.11,54.18,54.11,54.18,10
20170301|2016-12-20 14:30,20,54.13,54.21,54.13,54.18,35
20170301|2016-12-20 15:00,20,54.17,54.18,54.17,54.18,33
20170301|2016-12-20 15:30,20,54.21,54.44,54.21,54.38,35
20170301|2016-12-20 16:00,20,54.38,54.38,54.34,54.34,3
20170301|2016-12-20 16:30,20,54.39,54.39,54.39,54.39,3
20170301|2016-12-20 19:00,21,54.39,54.42,54.38,54.42,42
20170301|2016-12-20 19:30,21,54.46,54.46,54.46,54.46,1
20170301|2016-12-20 20:00,21,54.45,54.45,54.45,54.45,1
20170301|2016-12-21 01:00,21,54.43,54.43,54.41,54.41,12
20170301|2016-12-21 01:30,21,54.44,54.57,54.44,54.56,12
20170301|2016-12-21 02:00,21,54.55,54.63,54.52,54.63,61
20170301|2016-12-21 02:30,21,54.6,54.62,54.54,54.54,49
20170301|2016-12-21 03:00,21,54.58,54.58,54.48,54.48,16
20170301|2016-12-21 03:30,21,54.46,54.46,54.4,54.43,13
20170301|2016-12-21 04:00,21,54.4,54.44,54.39,54.39,22
20170301|2016-12-21 04:30,21,54.43,54.43,54.37,54.37,17
20170301|2016-12-21 05:00,21,54.4,54.48,54.4,54.44,26
20170301|2016-12-21 05:30,21,54.44,54.54,54.44,54.54,12
20170301|2016-12-21 06:00,21,54.5,54.5,54.47,54.5,25
20170301|2016-12-21 06:30,21,54.52,54.52,54.38,54.4,37
20170301|2016-12-21 07:00,21,54.44,54.48,54.24,54.27,43
20170301|2016-12-21 07:30,21,54.28,54.35,54.24,54.32,120
20170301|2016-12-21 08:00,21,54.34,54.44,54.25,54.29,74
20170301|2016-12-21 08:30,21,54.25,54.31,54.18,54.26,63
20170301|2016-12-21 09:00,21,54.27,54.39,54.09,54.12,96
20170301|2016-12-21 09:30,21,53.98,54.23,53.8,53.99,432
20170301|2016-12-21 10:00,21,54.06,54.15,53.94,53.97,71
20170301|2016-12-21 10:30,21,53.94,54.07,53.94,54.01,44
20170301|2016-12-21 11:00,21,53.96,54,53.6,53.63,92
20170301|2016-12-21 11:30,21,53.6,53.73,53.57,53.57,248
20170301|2016-12-21 12:00,21,53.53,53.53,53.27,53.38,112
20170301|2016-12-21 12:30,21,53.38,53.4,53.29,53.36,63
20170301|2016-12-21 13:00,21,53.39,53.49,53.29,53.42,74
20170301|2016-12-21 13:30,21,53.43,53.52,53.41,53.48,55
20170301|2016-12-21 14:00,21,53.46,53.48,53.41,53.41,10
20170301|2016-12-21 14:30,21,53.39,53.41,53.38,53.39,47
20170301|2016-12-21 15:00,21,53.43,53.43,53.43,53.43,22
20170301|2016-12-21 15:30,21,53.38,53.43,53.38,53.41,19
20170301|2016-12-21 16:00,21,53.42,53.43,53.42,53.43,2
20170301|2016-12-21 19:00,22,53.52,53.52,53.52,53.52,2
20170301|2016-12-21 19:30,22,53.5,53.5,53.5,53.5,1
20170301|2016-12-21 20:00,22,53.57,53.57,53.57,53.57,1
20170301|2016-12-21 21:30,22,53.53,53.53,53.52,53.52,5
20170301|2016-12-21 23:00,22,53.49,53.49,53.49,53.49,1
20170301|2016-12-21 23:30,22,53.32,53.32,53.32,53.32,2
20170301|2016-12-22 00:00,22,53.33,53.33,53.31,53.32,32
20170301|2016-12-22 00:30,22,53.33,53.33,53.33,53.33,1
20170301|2016-12-22 01:30,22,53.4,53.4,53.38,53.4,4
20170301|2016-12-22 02:00,22,53.43,53.55,53.43,53.54,81
20170301|2016-12-22 02:30,22,53.54,53.54,53.46,53.46,17
20170301|2016-12-22 03:00,22,53.41,53.48,53.37,53.37,23
20170301|2016-12-22 03:30,22,53.36,53.45,53.21,53.22,65
20170301|2016-12-22 04:00,22,53.22,53.32,53.22,53.29,13
20170301|2016-12-22 04:30,22,53.19,53.2,53.13,53.17,52
20170301|2016-12-22 05:00,22,53.16,53.18,53.06,53.06,29
20170301|2016-12-22 05:30,22,53.13,53.21,53.08,53.2,54
20170301|2016-12-22 06:00,22,53.18,53.19,53.1,53.12,34
20170301|2016-12-22 06:30,22,53.1,53.1,52.97,53.05,44
20170301|2016-12-22 07:00,22,53.02,53.3,53.02,53.3,36
20170301|2016-12-22 07:30,22,53.28,53.32,53.23,53.23,60
20170301|2016-12-22 08:00,22,53.34,53.73,53.34,53.64,452
20170301|2016-12-22 08:30,22,53.66,53.73,53.55,53.69,73
20170301|2016-12-22 09:00,22,53.68,54,53.68,53.95,185
20170301|2016-12-22 09:30,22,53.92,54.06,53.9,54,68
20170301|2016-12-22 10:00,22,54,54,53.74,53.86,144
20170301|2016-12-22 10:30,22,53.85,53.85,53.73,53.81,30
20170301|2016-12-22 11:00,22,53.84,53.96,53.77,53.94,113
20170301|2016-12-22 11:30,22,53.96,53.96,53.77,53.77,36
20170301|2016-12-22 12:00,22,53.8,53.91,53.8,53.91,7
20170301|2016-12-22 12:30,22,53.89,54.02,53.89,54.02,13
20170301|2016-12-22 13:00,22,53.95,53.95,53.83,53.89,123
20170301|2016-12-22 13:30,22,53.84,53.85,53.8,53.8,9
20170301|2016-12-22 14:00,22,53.76,53.78,53.73,53.77,8
20170301|2016-12-22 14:30,22,53.73,53.73,53.56,53.56,65
20170301|2016-12-22 15:30,22,53.6,53.6,53.6,53.6,1
20170301|2016-12-22 16:30,22,53.63,53.67,53.63,53.63,9
20170301|2016-12-22 19:00,23,53.53,53.53,53.53,53.53,1
20170301|2016-12-22 19:30,23,53.51,53.51,53.51,53.51,1
20170301|2016-12-22 21:00,23,53.53,53.53,53.53,53.53,9
20170301|2016-12-22 21:30,23,53.53,53.53,53.53,53.53,6
20170301|2016-12-22 22:00,23,53.55,53.63,53.55,53.63,12
20170301|2016-12-23 00:00,23,53.62,53.63,53.62,53.63,20
20170301|2016-12-23 00:30,23,53.58,53.58,53.56,53.56,34
20170301|2016-12-23 01:00,23,53.51,53.54,53.51,53.54,9
20170301|2016-12-23 01:30,23,53.54,53.63,53.51,53.63,34
20170301|2016-12-23 02:00,23,53.62,53.66,53.36,53.37,66
20170301|2016-12-23 02:30,23,53.34,53.45,53.34,53.45,22
20170301|2016-12-23 03:00,23,53.42,53.54,53.42,53.54,9
20170301|2016-12-23 03:30,23,53.47,53.54,53.41,53.53,9
20170301|2016-12-23 04:00,23,53.56,53.56,53.52,53.52,6
20170301|2016-12-23 04:30,23,53.5,53.5,53.48,53.48,4
20170301|2016-12-23 05:00,23,53.39,53.42,53.39,53.39,9
20170301|2016-12-23 05:30,23,53.36,53.38,53.2,53.2,50
20170301|2016-12-23 06:00,23,53.19,53.35,53.17,53.32,173
20170301|2016-12-23 06:30,23,53.32,53.38,53.25,53.34,44
20170301|2016-12-23 07:00,23,53.33,53.36,53.18,53.21,22
20170301|2016-12-23 07:30,23,53.18,53.31,53.18,53.3,34
20170301|2016-12-23 08:00,23,53.32,53.51,53.24,53.48,142
20170301|2016-12-23 08:30,23,53.45,53.65,53.45,53.6,214
20170301|2016-12-23 09:00,23,53.59,53.76,53.59,53.61,140
20170301|2016-12-23 09:30,23,53.65,53.79,53.62,53.77,130
20170301|2016-12-23 10:00,23,53.83,53.85,53.76,53.79,27
20170301|2016-12-23 10:30,23,53.77,53.93,53.77,53.9,28
20170301|2016-12-23 11:00,23,53.9,53.91,53.63,53.72,28
20170301|2016-12-23 11:30,23,53.72,53.77,53.71,53.75,13
20170301|2016-12-23 12:00,23,53.76,54.02,53.68,53.99,54
20170301|2016-12-23 12:30,23,53.97,54.01,53.93,53.95,15
20170301|2016-12-23 13:00,23,53.95,53.96,53.85,53.85,57
20170301|2016-12-23 13:30,23,53.91,53.91,53.91,53.91,2
20170301|2016-12-26 19:00,27,54.02,54.02,53.95,53.95,30
20170301|2016-12-26 19:30,27,53.95,54,53.95,54,5
20170301|2016-12-26 20:00,27,54.04,54.04,54.04,54.04,1
20170301|2016-12-26 21:30,27,53.98,53.98,53.97,53.97,2
20170301|2016-12-27 01:00,27,53.96,53.96,53.94,53.96,3
20170301|2016-12-27 01:30,27,53.94,54.09,53.94,53.99,17
20170301|2016-12-27 02:00,27,54.1,54.24,54.07,54.24,54
20170301|2016-12-27 02:30,27,54.2,54.21,54.14,54.14,20
20170301|2016-12-27 03:00,27,54.14,54.18,54.03,54.03,35
20170301|2016-12-27 03:30,27,54.05,54.11,54.05,54.11,10
20170301|2016-12-27 04:00,27,54.09,54.14,54.09,54.14,6
20170301|2016-12-27 04:30,27,54.04,54.04,54,54.04,8
20170301|2016-12-27 05:00,27,54.06,54.06,54,54,20
20170301|2016-12-27 05:30,27,54.04,54.04,54.04,54.04,1
20170301|2016-12-27 06:00,27,54.1,54.1,54.07,54.07,7
20170301|2016-12-27 06:30,27,54.06,54.08,54.05,54.05,4
20170301|2016-12-27 07:00,27,54.07,54.2,54.07,54.2,19
20170301|2016-12-27 07:30,27,54.2,54.24,54.18,54.22,31
20170301|2016-12-27 08:00,27,54.27,54.44,54.17,54.37,198
20170301|2016-12-27 08:30,27,54.37,54.54,54.36,54.5,120
20170301|2016-12-27 09:00,27,54.51,54.6,54.41,54.56,76
20170301|2016-12-27 09:30,27,54.53,54.64,54.53,54.63,7
20170301|2016-12-27 10:00,27,54.58,54.65,54.58,54.65,68
20170301|2016-12-27 10:30,27,54.71,54.86,54.71,54.81,85
20170301|2016-12-27 11:00,27,54.81,54.81,54.6,54.64,42
20170301|2016-12-27 11:30,27,54.68,54.78,54.68,54.78,22
20170301|2016-12-27 12:00,27,54.79,54.79,54.71,54.72,27
20170301|2016-12-27 12:30,27,54.76,54.84,54.76,54.81,19
20170301|2016-12-27 13:00,27,54.81,54.98,54.76,54.79,228
20170301|2016-12-27 13:30,27,54.72,54.77,54.72,54.72,8
20170301|2016-12-27 14:00,27,54.71,54.71,54.7,54.7,3
20170301|2016-12-27 14:30,27,54.76,54.78,54.72,54.72,9
20170301|2016-12-27 15:00,27,54.72,54.75,54.72,54.75,2
20170301|2016-12-27 15:30,27,54.76,54.79,54.76,54.76,132
20170301|2016-12-27 16:30,27,54.81,55.05,54.81,54.87,52
20170301|2016-12-27 19:00,28,54.68,54.68,54.64,54.67,7
20170301|2016-12-27 19:30,28,54.69,54.7,54.69,54.7,2
20170301|2016-12-27 20:00,28,54.72,54.72,54.68,54.69,7
20170301|2016-12-27 21:30,28,54.69,54.72,54.68,54.72,53
20170301|2016-12-27 22:00,28,54.69,54.69,54.68,54.68,2
20170301|2016-12-27 22:30,28,54.65,54.66,54.65,54.66,93
20170301|2016-12-27 23:00,28,54.69,54.69,54.67,54.67,4
20170301|2016-12-27 23:30,28,54.74,54.74,54.74,54.74,49
20170301|2016-12-28 00:00,28,54.74,54.75,54.73,54.75,67
20170301|2016-12-28 00:30,28,54.74,54.74,54.74,54.74,1
20170301|2016-12-28 01:00,28,54.65,54.76,54.65,54.76,21
20170301|2016-12-28 01:30,28,54.76,54.78,54.76,54.78,9
20170301|2016-12-28 02:00,28,54.77,55.1,54.77,55.01,324
20170301|2016-12-28 02:30,28,55.01,55.06,54.96,55.02,27
20170301|2016-12-28 03:00,28,55.01,55.01,54.95,54.97,7
20170301|2016-12-28 03:30,28,55.06,55.1,55.02,55.07,39
20170301|2016-12-28 04:00,28,55.07,55.16,55.02,55.15,49
20170301|2016-12-28 04:30,28,55.12,55.12,55.08,55.08,2
20170301|2016-12-28 05:00,28,55.08,55.08,55.01,55.03,9
20170301|2016-12-28 05:30,28,55.07,55.07,55.04,55.04,4
20170301|2016-12-28 06:00,28,55.02,55.02,54.89,54.91,31
20170301|2016-12-28 06:30,28,54.96,54.96,54.7,54.71,54
20170301|2016-12-28 07:00,28,54.72,54.72,54.48,54.66,278
20170301|2016-12-28 07:30,28,54.66,54.82,54.62,54.72,79
20170301|2016-12-28 08:00,28,54.71,55.06,54.71,54.95,251
20170301|2016-12-28 08:30,28,54.96,55.13,54.96,55.03,101
20170301|2016-12-28 09:00,28,55.01,55.04,54.82,54.97,100
20170301|2016-12-28 09:30,28,54.97,55.1,54.88,55.01,46
20170301|2016-12-28 10:00,28,54.98,55.05,54.98,55.02,134
20170301|2016-12-28 10:30,28,55.04,55.1,55.04,55.06,35
20170301|2016-12-28 11:00,28,55.07,55.07,55.01,55.04,9
20170301|2016-12-28 11:30,28,55.03,55.04,54.94,54.98,8
20170301|2016-12-28 12:00,28,55.03,55.07,55.01,55.07,7
20170301|2016-12-28 12:30,28,55.1,55.22,55.09,55.15,76
20170301|2016-12-28 13:00,28,55.15,55.21,54.9,54.94,254
20170301|2016-12-28 13:30,28,54.89,54.93,54.84,54.86,25
20170301|2016-12-28 14:00,28,54.9,54.92,54.87,54.87,10
20170301|2016-12-28 14:30,28,54.8,54.85,54.8,54.83,94
20170301|2016-12-28 15:00,28,54.8,54.82,54.8,54.82,5
20170301|2016-12-28 15:30,28,54.82,54.82,54.54,54.55,483
20170301|2016-12-28 16:00,28,54.58,54.6,54.58,54.6,2
20170301|2016-12-28 16:30,28,54.55,54.59,54.55,54.59,3
20170301|2016-12-28 19:00,29,54.67,54.68,54.67,54.67,4
20170301|2016-12-28 19:30,29,54.66,54.7,54.66,54.67,19
20170301|2016-12-28 20:30,29,54.67,54.76,54.67,54.76,96
20170301|2016-12-28 21:00,29,54.78,54.78,54.77,54.78,22
20170301|2016-12-28 22:00,29,54.73,54.73,54.72,54.72,4
20170301|2016-12-28 22:30,29,54.69,54.69,54.67,54.67,2
20170301|2016-12-28 23:00,29,54.67,54.67,54.67,54.67,1
20170301|2016-12-29 00:00,29,54.7,54.73,54.7,54.73,31
20170301|2016-12-29 00:30,29,54.73,54.73,54.73,54.73,1
20170301|2016-12-29 01:00,29,54.76,54.8,54.76,54.8,14
20170301|2016-12-29 01:30,29,54.77,54.77,54.67,54.67,20
20170301|2016-12-29 02:00,29,54.65,54.95,54.65,54.95,174
20170301|2016-12-29 02:30,29,54.93,54.99,54.88,54.88,194
20170301|2016-12-29 03:00,29,54.89,54.89,54.81,54.83,70
20170301|2016-12-29 03:30,29,54.8,54.8,54.72,54.79,23
20170301|2016-12-29 04:00,29,54.87,54.88,54.85,54.85,20
20170301|2016-12-29 04:30,29,54.82,54.89,54.81,54.86,9
20170301|2016-12-29 05:00,29,54.82,54.82,54.74,54.74,52
20170301|2016-12-29 05:30,29,54.75,54.84,54.71,54.84,73
20170301|2016-12-29 06:00,29,54.83,54.89,54.83,54.84,80
20170301|2016-12-29 06:30,29,54.85,54.97,54.84,54.91,91
20170301|2016-12-29 07:00,29,54.91,54.97,54.87,54.92,75
20170301|2016-12-29 07:30,29,54.92,54.92,54.76,54.83,57
20170301|2016-12-29 08:00,29,54.86,54.97,54.86,54.87,103
20170301|2016-12-29 08:30,29,54.88,54.97,54.83,54.97,65
20170301|2016-12-29 09:00,29,54.93,54.96,54.85,54.9,103
20170301|2016-12-29 09:30,29,54.91,55.08,54.87,54.98,184
20170301|2016-12-29 10:00,29,55.01,55.18,54.73,54.78,253
20170301|2016-12-29 10:30,29,54.79,54.9,54.7,54.76,356
20170301|2016-12-29 11:00,29,54.7,54.7,54.56,54.62,42
20170301|2016-12-29 11:30,29,54.7,54.74,54.67,54.74,11
20170301|2016-12-29 12:00,29,54.8,54.8,54.76,54.76,2
20170301|2016-12-29 12:30,29,54.69,54.74,54.59,54.65,34
20170301|2016-12-29 13:00,29,54.68,54.81,54.67,54.71,186
20170301|2016-12-29 13:30,29,54.71,54.74,54.66,54.66,227
20170301|2016-12-29 14:00,29,54.64,54.69,54.62,54.69,207
20170301|2016-12-29 14:30,29,54.67,54.73,54.67,54.7,145
20170301|2016-12-29 15:00,29,54.78,54.78,54.77,54.77,2
20170301|2016-12-29 15:30,29,54.75,54.77,54.75,54.77,2
20170301|2016-12-29 16:00,29,54.77,54.83,54.77,54.83,9
20170301|2016-12-29 19:00,30,54.89,54.89,54.82,54.85,15
20170301|2016-12-29 19:30,30,54.87,54.9,54.86,54.87,61
20170301|2016-12-29 20:00,30,54.86,54.86,54.85,54.85,5
20170301|2016-12-29 20:30,30,54.8,54.8,54.71,54.71,13
20170301|2016-12-29 21:00,30,54.71,54.79,54.71,54.78,7
20170301|2016-12-29 21:30,30,54.8,54.8,54.8,54.8,1
20170301|2016-12-29 22:00,30,54.86,54.92,54.85,54.9,197
20170301|2016-12-29 22:30,30,54.92,54.94,54.87,54.87,68
20170301|2016-12-29 23:00,30,54.93,54.94,54.91,54.91,30
20170301|2016-12-29 23:30,30,54.9,54.9,54.9,54.9,1
20170301|2016-12-30 00:00,30,54.94,54.95,54.94,54.94,27
20170301|2016-12-30 00:30,30,54.92,54.97,54.92,54.97,2
20170301|2016-12-30 01:00,30,54.98,54.98,54.98,54.98,30
20170301|2016-12-30 01:30,30,54.91,54.96,54.89,54.95,87
20170301|2016-12-30 02:00,30,54.96,54.96,54.91,54.96,27
20170301|2016-12-30 02:30,30,54.93,54.93,54.89,54.89,18
20170301|2016-12-30 03:00,30,54.96,55.02,54.94,54.95,65
20170301|2016-12-30 03:30,30,54.89,54.93,54.88,54.91,20
20170301|2016-12-30 04:00,30,54.96,54.96,54.86,54.86,4
20170301|2016-12-30 04:30,30,54.83,54.83,54.8,54.8,3
20170301|2016-12-30 05:00,30,54.74,54.78,54.67,54.78,218
20170301|2016-12-30 05:30,30,54.76,54.76,54.74,54.76,10
20170301|2016-12-30 06:00,30,54.74,54.74,54.57,54.64,239
20170301|2016-12-30 06:30,30,54.62,54.69,54.58,54.69,257
20170301|2016-12-30 07:00,30,54.66,54.72,54.65,54.67,31
20170301|2016-12-30 07:30,30,54.67,54.67,54.55,54.55,47
20170301|2016-12-30 08:00,30,54.61,54.62,54.38,54.45,123
20170301|2016-12-30 08:30,30,54.49,54.62,54.42,54.6,25
20170301|2016-12-30 09:00,30,54.62,54.63,54.53,54.61,22
20170301|2016-12-30 09:30,30,54.59,54.59,54.52,54.52,6
20170301|2016-12-30 10:00,30,54.5,54.54,54.47,54.47,5
20170301|2016-12-30 10:30,30,54.51,54.65,54.51,54.65,10
20170301|2016-12-30 11:00,30,54.6,54.65,54.55,54.58,13
20170301|2016-12-30 11:30,30,54.56,54.58,54.51,54.58,27
20170301|2016-12-30 12:00,30,54.56,54.57,54.54,54.54,15
20170301|2016-12-30 12:30,30,54.55,54.6,54.52,54.57,20
20170301|2016-12-30 13:00,30,54.55,54.73,54.44,54.71,198
20170301|2016-12-30 13:30,30,54.67,54.67,54.59,54.61,66
20170301|2017-01-02 19:00,3,54.9,55.1,54.9,55,30
20170301|2017-01-02 19:30,3,54.96,54.99,54.93,54.99,81
20170301|2017-01-02 20:00,3,54.98,55.02,54.98,55.02,36
20170301|2017-01-02 20:30,3,55.01,55.01,55.01,55.01,2
20170301|2017-01-02 21:00,3,55.02,55.02,55.02,55.02,8
20170301|2017-01-02 21:30,3,55,55,55,55,1
20170301|2017-01-02 22:30,3,55.01,55.01,55.01,55.01,1
20170301|2017-01-02 23:00,3,55.02,55.02,55.02,55.02,3
20170301|2017-01-03 00:00,3,55,55,54.97,54.97,28
20170301|2017-01-03 00:30,3,54.98,54.98,54.98,54.98,5
20170301|2017-01-03 01:00,3,54.93,55,54.92,54.92,13
20170301|2017-01-03 01:30,3,54.89,54.89,54.88,54.88,5
20170301|2017-01-03 02:00,3,54.88,54.89,54.88,54.89,2
20170301|2017-01-03 02:30,3,55.01,55.27,55.01,55.25,89
20170301|2017-01-03 03:00,3,55.26,55.71,55.22,55.7,123
20170301|2017-01-03 03:30,3,55.72,56.17,55.72,55.95,172
20170301|2017-01-03 04:00,3,55.93,55.93,55.78,55.88,92
20170301|2017-01-03 04:30,3,55.86,55.91,55.81,55.84,104
20170301|2017-01-03 05:00,3,55.85,56.01,55.85,56,60
20170301|2017-01-03 05:30,3,55.93,55.94,55.81,55.83,20
20170301|2017-01-03 06:00,3,55.89,55.9,55.76,55.9,122
20170301|2017-01-03 06:30,3,55.88,55.95,55.84,55.93,25
20170301|2017-01-03 07:00,3,55.92,55.99,55.9,55.9,98
20170301|2017-01-03 07:30,3,55.86,55.87,55.63,55.71,173
20170301|2017-01-03 08:00,3,55.76,56.08,55.76,55.95,241
20170301|2017-01-03 08:30,3,56.02,56.02,55.76,55.86,233
20170301|2017-01-03 09:00,3,55.95,56.01,55.71,55.85,82
20170301|2017-01-03 09:30,3,55.81,55.81,55.13,55.15,405
20170301|2017-01-03 10:00,3,55.12,55.21,53.95,54.06,800
20170301|2017-01-03 10:30,3,54.08,54.35,53.52,53.72,819
20170301|2017-01-03 11:00,3,53.73,53.85,53.2,53.49,543
20170301|2017-01-03 11:30,3,53.41,53.46,53.26,53.41,110
20170301|2017-01-03 12:00,3,53.44,53.6,53.29,53.53,167
20170301|2017-01-03 12:30,3,53.53,53.57,53.42,53.43,412
20170301|2017-01-03 13:00,3,53.44,53.64,53.1,53.3,702
20170301|2017-01-03 13:30,3,53.31,53.31,53.19,53.19,192
20170301|2017-01-03 14:00,3,53.25,53.28,53.22,53.28,16
20170301|2017-01-03 14:30,3,53.26,53.5,53.26,53.5,12
20170301|2017-01-03 15:00,3,53.48,53.49,53.46,53.46,5
20170301|2017-01-03 15:30,3,53.44,53.46,53.43,53.43,5
20170301|2017-01-03 16:00,3,53.4,53.44,53.38,53.44,4
20170301|2017-01-03 16:30,3,53.39,53.42,53.39,53.4,3
20170301|2017-01-03 19:00,4,53.57,53.64,53.56,53.64,22
20170301|2017-01-03 19:30,4,53.63,53.63,53.61,53.61,3
20170301|2017-01-03 20:00,4,53.61,53.62,53.61,53.62,2
20170301|2017-01-03 21:00,4,53.64,53.64,53.62,53.62,4
20170301|2017-01-03 21:30,4,53.68,53.72,53.68,53.72,3
20170301|2017-01-03 22:00,4,53.69,53.69,53.69,53.69,1
20170301|2017-01-03 22:30,4,53.71,53.71,53.71,53.71,4
20170301|2017-01-03 23:00,4,53.72,53.72,53.72,53.72,1
20170301|2017-01-03 23:30,4,53.68,53.68,53.68,53.68,1
20170301|2017-01-04 00:00,4,53.7,53.7,53.7,53.7,1
20170301|2017-01-04 00:30,4,53.68,53.71,53.68,53.71,5
20170301|2017-01-04 01:00,4,53.58,53.58,53.43,53.43,24
20170301|2017-01-04 01:30,4,53.4,53.52,53.37,53.49,20
20170301|2017-01-04 02:00,4,53.51,53.87,53.51,53.82,91
20170301|2017-01-04 02:30,4,53.86,53.93,53.77,53.79,127
20170301|2017-01-04 03:00,4,53.75,53.75,53.68,53.72,33
20170301|2017-01-04 03:30,4,53.7,53.75,53.53,53.7,48
20170301|2017-01-04 04:00,4,53.7,53.73,53.64,53.67,11
20170301|2017-01-04 04:30,4,53.49,53.49,53.35,53.35,148
20170301|2017-01-04 05:00,4,53.39,53.5,53.3,53.5,240
20170301|2017-01-04 05:30,4,53.51,53.57,53.41,53.57,13
20170301|2017-01-04 06:00,4,53.64,53.74,53.64,53.68,11
20170301|2017-01-04 06:30,4,53.68,53.68,53.47,53.52,72
20170301|2017-01-04 07:00,4,53.5,53.75,53.49,53.68,121
20170301|2017-01-04 07:30,4,53.67,53.67,53.3,53.47,203
20170301|2017-01-04 08:00,4,53.51,53.54,53.34,53.4,142
20170301|2017-01-04 08:30,4,53.41,53.51,53.14,53.23,172
20170301|2017-01-04 09:00,4,53.32,53.43,53.22,53.27,71
20170301|2017-01-04 09:30,4,53.24,53.7,53.24,53.58,99
20170301|2017-01-04 10:00,4,53.59,53.69,53.5,53.67,125
20170301|2017-01-04 10:30,4,53.67,54.16,53.64,54.05,577
20170301|2017-01-04 11:00,4,54.06,54.1,53.91,54.04,140
20170301|2017-01-04 11:30,4,54.08,54.25,54.03,54.19,161
20170301|2017-01-04 12:00,4,54.22,54.23,54.16,54.21,16
20170301|2017-01-04 12:30,4,54.15,54.22,54.15,54.19,14
20170301|2017-01-04 13:00,4,54.18,54.29,54.03,54.23,483
20170301|2017-01-04 13:30,4,54.24,54.24,54.08,54.09,858
20170301|2017-01-04 14:00,4,54.11,54.13,54.01,54.04,28
20170301|2017-01-04 14:30,4,54.08,54.09,53.99,54.04,35
20170301|2017-01-04 15:00,4,54.04,54.2,54.03,54.2,18
20170301|2017-01-04 15:30,4,54.23,54.33,54.07,54.3,82
20170301|2017-01-04 16:00,4,54.3,54.32,54.3,54.32,2
20170301|2017-01-04 16:30,4,54.3,54.3,54.3,54.3,2
20170301|2017-01-04 19:00,5,54.07,54.16,54.07,54.11,18
20170301|2017-01-04 19:30,5,54.13,54.13,54.06,54.06,4
20170301|2017-01-04 20:00,5,54.07,54.07,54.07,54.07,1
20170301|2017-01-04 20:30,5,54.06,54.07,54.05,54.06,8
20170301|2017-01-04 21:00,5,54.1,54.11,54.07,54.07,9
20170301|2017-01-04 21:30,5,54.09,54.09,54.09,54.09,1
20170301|2017-01-04 22:00,5,54.09,54.09,54.07,54.07,7
20170301|2017-01-04 22:30,5,54.14,54.15,54.14,54.14,5
20170301|2017-01-04 23:00,5,54.13,54.18,54.13,54.18,30
20170301|2017-01-04 23:30,5,54.17,54.19,54.1,54.1,12
20170301|2017-01-05 00:00,5,54.08,54.12,54.08,54.12,7
20170301|2017-01-05 01:00,5,54.12,54.25,54.1,54.25,18
20170301|2017-01-05 01:30,5,54.26,54.26,54.12,54.13,55
20170301|2017-01-05 02:00,5,54.14,54.2,54,54.12,187
20170301|2017-01-05 02:30,5,54.1,54.2,54.09,54.18,102
20170301|2017-01-05 03:00,5,54.16,54.16,54.06,54.1,133
20170301|2017-01-05 03:30,5,54.04,54.14,54.04,54.12,4
20170301|2017-01-05 04:00,5,54.14,54.26,54.14,54.26,14
20170301|2017-01-05 04:30,5,54.26,54.32,54.19,54.31,19
20170301|2017-01-05 05:00,5,54.28,54.5,54.28,54.48,279
20170301|2017-01-05 05:30,5,54.54,54.75,54.54,54.75,11
20170301|2017-01-05 06:00,5,54.76,54.79,54.64,54.64,22
20170301|2017-01-05 06:30,5,54.65,54.68,54.59,54.65,61
20170301|2017-01-05 07:00,5,54.65,54.65,54.55,54.57,70
20170301|2017-01-05 07:30,5,54.59,54.71,54.5,54.67,83
20170301|2017-01-05 08:00,5,54.64,54.68,54.49,54.66,36
20170301|2017-01-05 08:30,5,54.62,54.83,54.61,54.8,169
20170301|2017-01-05 09:00,5,54.83,55.05,54.83,54.94,168
20170301|2017-01-05 09:30,5,54.89,54.89,54.7,54.7,106
20170301|2017-01-05 10:00,5,54.7,54.7,53.78,53.81,1611
20170301|2017-01-05 10:30,5,53.81,54.09,53.77,54.09,177
20170301|2017-01-05 11:00,5,54.02,54.07,53.95,54.07,119
20170301|2017-01-05 11:30,5,54.14,54.46,54.13,54.45,428
20170301|2017-01-05 12:00,5,54.45,54.65,54.44,54.54,159
20170301|2017-01-05 12:30,5,54.53,54.53,54.39,54.45,129
20170301|2017-01-05 13:00,5,54.46,54.78,54.46,54.68,400
20170301|2017-01-05 13:30,5,54.74,54.74,54.63,54.64,75
20170301|2017-01-05 14:00,5,54.64,54.64,54.59,54.59,7
20170301|2017-01-05 14:30,5,54.6,54.64,54.55,54.59,39
20170301|2017-01-05 15:00,5,54.57,54.66,54.57,54.66,10
20170301|2017-01-05 15:30,5,54.72,54.74,54.67,54.67,5
20170301|2017-01-05 16:00,5,54.7,54.7,54.69,54.7,3
20170301|2017-01-05 19:30,6,54.66,54.66,54.56,54.56,54
20170301|2017-01-05 20:00,6,54.65,54.65,54.65,54.65,1
20170301|2017-01-05 21:00,6,54.68,54.68,54.68,54.68,1
20170301|2017-01-05 21:30,6,54.67,54.68,54.66,54.66,3
20170301|2017-01-05 23:00,6,54.61,54.63,54.61,54.63,3
20170301|2017-01-05 23:30,6,54.56,54.56,54.56,54.56,2
20170301|2017-01-06 00:00,6,54.54,54.54,54.49,54.49,4
20170301|2017-01-06 00:30,6,54.48,54.55,54.48,54.55,13
20170301|2017-01-06 01:00,6,54.52,54.59,54.52,54.59,47
20170301|2017-01-06 01:30,6,54.52,54.56,54.48,54.51,16
20170301|2017-01-06 02:00,6,54.48,54.62,54.38,54.62,65
20170301|2017-01-06 02:30,6,54.66,54.76,54.66,54.71,56
20170301|2017-01-06 03:00,6,54.71,54.78,54.64,54.78,47
20170301|2017-01-06 03:30,6,54.75,54.92,54.75,54.9,23
20170301|2017-01-06 04:00,6,54.89,54.97,54.86,54.91,14
20170301|2017-01-06 04:30,6,54.97,55.17,54.97,55.12,157
20170301|2017-01-06 05:00,6,55.19,55.19,55.05,55.05,13
20170301|2017-01-06 05:30,6,55.11,55.11,54.91,55.03,134
20170301|2017-01-06 06:00,6,55,55.08,54.97,54.97,127
20170301|2017-01-06 06:30,6,54.91,55,54.91,54.97,18
20170301|2017-01-06 07:00,6,54.97,55.14,54.97,55.12,70
20170301|2017-01-06 07:30,6,55.1,55.14,54.95,55.1,113
20170301|2017-01-06 08:00,6,55.13,55.2,54.81,54.83,331
20170301|2017-01-06 08:30,6,54.82,54.83,54.5,54.68,431
20170301|2017-01-06 09:00,6,54.58,54.83,54.51,54.53,47
20170301|2017-01-06 09:30,6,54.52,54.65,54.44,54.53,330
20170301|2017-01-06 10:00,6,54.52,54.79,54.2,54.79,344
20170301|2017-01-06 10:30,6,54.75,55.08,54.73,55.03,554
20170301|2017-01-06 11:00,6,55.03,55.03,54.88,54.9,67
20170301|2017-01-06 11:30,6,54.95,55.01,54.84,54.84,43
20170301|2017-01-06 12:00,6,54.85,54.89,54.73,54.73,231
20170301|2017-01-06 12:30,6,54.72,54.83,54.71,54.71,87
20170301|2017-01-06 13:00,6,54.68,54.93,54.68,54.89,223
20170301|2017-01-06 13:30,6,54.84,54.84,54.66,54.66,62
20170301|2017-01-06 14:00,6,54.66,54.66,54.56,54.57,268
20170301|2017-01-06 14:30,6,54.62,54.62,54.54,54.54,27
20170301|2017-01-06 15:00,6,54.55,54.55,54.54,54.55,12
20170301|2017-01-06 15:30,6,54.57,54.62,54.57,54.57,7
20170301|2017-01-06 16:00,6,54.57,54.61,54.57,54.61,9
20170301|2017-01-06 16:30,6,54.56,54.56,54.56,54.56,1
20170301|2017-01-08 17:00,9,54.69,54.69,54.69,54.69,1
20170301|2017-01-08 17:30,9,54.68,54.68,54.68,54.68,1
20170301|2017-01-08 18:30,9,54.71,54.71,54.7,54.7,2
20170301|2017-01-08 19:00,9,54.66,54.66,54.66,54.66,10
20170301|2017-01-08 20:00,9,54.66,54.68,54.64,54.64,23
20170301|2017-01-08 20:30,9,54.66,54.66,54.66,54.66,1
20170301|2017-01-08 21:00,9,54.7,54.7,54.69,54.69,5
20170301|2017-01-08 21:30,9,54.64,54.64,54.64,54.64,1
20170301|2017-01-08 22:00,9,54.64,54.64,54.61,54.63,4
20170301|2017-01-08 23:00,9,54.61,54.61,54.59,54.59,20
20170301|2017-01-08 23:30,9,54.58,54.59,54.58,54.59,3
20170301|2017-01-09 00:00,9,54.6,54.62,54.6,54.62,2
20170301|2017-01-09 00:30,9,54.62,54.62,54.6,54.6,2
20170301|2017-01-09 01:00,9,54.6,54.6,54.6,54.6,49
20170301|2017-01-09 01:30,9,54.48,54.55,54.48,54.55,28
20170301|2017-01-09 02:00,9,54.52,54.62,54.48,54.58,34
20170301|2017-01-09 02:30,9,54.58,54.65,54.52,54.52,27
20170301|2017-01-09 03:00,9,54.53,54.54,54.13,54.14,216
20170301|2017-01-09 03:30,9,54.17,54.18,53.98,54.08,258
20170301|2017-01-09 04:00,9,54.06,54.06,53.87,53.94,145
20170301|2017-01-09 04:30,9,53.98,54.06,53.95,54.06,39
20170301|2017-01-09 05:00,9,54.04,54.07,53.96,53.96,6
20170301|2017-01-09 05:30,9,53.95,53.98,53.88,53.88,82
20170301|2017-01-09 06:00,9,53.94,53.94,53.75,53.88,210
20170301|2017-01-09 06:30,9,53.86,53.89,53.8,53.8,19
20170301|2017-01-09 07:00,9,53.79,53.87,53.73,53.79,189
20170301|2017-01-09 07:30,9,53.77,53.93,53.77,53.8,82
20170301|2017-01-09 08:00,9,53.78,53.85,53.56,53.78,165
20170301|2017-01-09 08:30,9,53.75,53.75,53.5,53.56,502
20170301|2017-01-09 09:00,9,53.63,53.67,53.4,53.44,643
20170301|2017-01-09 09:30,9,53.42,53.59,53.4,53.46,161
20170301|2017-01-09 10:00,9,53.41,53.47,53.23,53.38,425
20170301|2017-01-09 10:30,9,53.35,53.36,53.21,53.22,262
20170301|2017-01-09 11:00,9,53.2,53.42,53.16,53.39,92
20170301|2017-01-09 11:30,9,53.38,53.4,53.29,53.33,66
20170301|2017-01-09 12:00,9,53.34,53.34,53.25,53.27,81
20170301|2017-01-09 12:30,9,53.28,53.32,53.16,53.23,79
20170301|2017-01-09 13:00,9,53.24,53.28,52.81,52.85,648
20170301|2017-01-09 13:30,9,52.85,52.85,52.77,52.83,311
20170301|2017-01-09 14:00,9,52.79,52.79,52.76,52.76,123
20170301|2017-01-09 14:30,9,52.77,52.82,52.77,52.8,12
20170301|2017-01-09 15:00,9,52.8,52.8,52.8,52.8,1
20170301|2017-01-09 15:30,9,52.72,52.72,52.67,52.67,14
20170301|2017-01-09 16:00,9,52.7,52.72,52.7,52.7,16
20170301|2017-01-09 16:30,9,52.69,52.78,52.69,52.77,16
20170301|2017-01-09 19:00,10,52.95,53,52.95,52.95,84
20170301|2017-01-09 19:30,10,52.92,52.93,52.8,52.8,55
20170301|2017-01-09 20:00,10,52.77,52.9,52.77,52.9,2
20170301|2017-01-09 20:30,10,52.99,52.99,52.99,52.99,1
20170301|2017-01-09 21:00,10,52.97,52.97,52.97,52.97,1
20170301|2017-01-09 21:30,10,53,53.05,53,53.01,3
20170301|2017-01-09 22:30,10,52.96,52.96,52.95,52.95,2
20170301|2017-01-10 00:30,10,52.84,52.84,52.84,52.84,3
20170301|2017-01-10 01:00,10,52.84,52.84,52.84,52.84,1
20170301|2017-01-10 01:30,10,52.98,52.98,52.98,52.98,1
20170301|2017-01-10 02:00,10,53.1,53.23,53.1,53.11,44
20170301|2017-01-10 02:30,10,53.08,53.09,52.81,53.02,85
20170301|2017-01-10 03:00,10,53.01,53.14,53.01,53.11,22
20170301|2017-01-10 03:30,10,53.06,53.16,52.92,53.16,39
20170301|2017-01-10 04:00,10,53.19,53.2,53.13,53.16,109
20170301|2017-01-10 04:30,10,53.21,53.24,53.21,53.22,10
20170301|2017-01-10 05:00,10,53.24,53.24,53.16,53.21,4
20170301|2017-01-10 05:30,10,53.18,53.18,53,53.02,15
20170301|2017-01-10 06:00,10,52.97,53.02,52.92,52.95,147
20170301|2017-01-10 06:30,10,52.96,53.01,52.93,53.01,85
20170301|2017-01-10 07:00,10,52.98,53.01,52.98,52.99,5
20170301|2017-01-10 07:30,10,52.99,53,52.79,52.9,126
20170301|2017-01-10 08:00,10,52.89,53.12,52.89,53,438
20170301|2017-01-10 08:30,10,53.02,53.05,52.73,52.83,96
20170301|2017-01-10 09:00,10,52.78,52.86,52.46,52.53,507
20170301|2017-01-10 09:30,10,52.55,52.69,52.07,52.08,468
20170301|2017-01-10 10:00,10,52.11,52.49,52.08,52.4,369
20170301|2017-01-10 10:30,10,52.45,52.49,52.2,52.2,305
20170301|2017-01-10 11:00,10,52.17,52.4,52.16,52.27,182
20170301|2017-01-10 11:30,10,52.28,52.4,52.18,52.25,85
20170301|2017-01-10 12:00,10,52.2,52.25,52.1,52.1,48
20170301|2017-01-10 12:30,10,52.08,52.12,51.94,51.94,336
20170301|2017-01-10 13:00,10,51.95,51.98,51.65,51.68,997
20170301|2017-01-10 13:30,10,51.72,51.79,51.72,51.74,169
20170301|2017-01-10 14:00,10,51.72,51.78,51.72,51.74,17
20170301|2017-01-10 14:30,10,51.68,51.74,51.64,51.72,15
20170301|2017-01-10 15:00,10,51.68,51.68,51.61,51.61,17
20170301|2017-01-10 15:30,10,51.61,51.78,51.61,51.68,18
20170301|2017-01-10 16:00,10,51.69,51.69,51.61,51.65,39
20170301|2017-01-10 19:30,11,51.86,51.86,51.82,51.82,2
20170301|2017-01-10 20:00,11,51.81,51.87,51.81,51.87,213
20170301|2017-01-10 20:30,11,51.87,51.87,51.87,51.87,3
20170301|2017-01-10 21:00,11,51.87,51.88,51.86,51.86,5
20170301|2017-01-10 21:30,11,51.85,51.85,51.84,51.84,2
20170301|2017-01-10 22:00,11,51.84,51.84,51.83,51.83,3
20170301|2017-01-10 22:30,11,51.83,51.83,51.83,51.83,3
20170301|2017-01-10 23:00,11,51.83,51.83,51.83,51.83,1
20170301|2017-01-11 00:00,11,51.8,51.81,51.79,51.81,29
20170301|2017-01-11 00:30,11,51.81,51.87,51.81,51.87,15
20170301|2017-01-11 01:00,11,51.9,51.95,51.9,51.95,3
20170301|2017-01-11 01:30,11,51.93,51.96,51.93,51.94,66
20170301|2017-01-11 02:00,11,51.98,51.98,51.76,51.82,18
20170301|2017-01-11 02:30,11,51.83,51.83,51.83,51.83,1
20170301|2017-01-11 03:00,11,51.89,52.13,51.89,52.11,99
20170301|2017-01-11 03:30,11,52.12,52.21,52.09,52.1,185
20170301|2017-01-11 04:00,11,52.12,52.18,52.04,52.18,65
20170301|2017-01-11 04:30,11,52.15,52.18,52.02,52.02,5
20170301|2017-01-11 05:00,11,52.04,52.15,52,52.11,42
20170301|2017-01-11 05:30,11,52.07,52.13,52.03,52.04,13
20170301|2017-01-11 06:00,11,51.94,51.94,51.85,51.9,170
20170301|2017-01-11 06:30,11,51.87,51.91,51.8,51.88,172
20170301|2017-01-11 07:00,11,51.9,52.05,51.9,52.01,189
20170301|2017-01-11 07:30,11,52.01,52.05,51.93,52.02,177
20170301|2017-01-11 08:00,11,52.05,52.38,52.05,52.27,640
20170301|2017-01-11 08:30,11,52.29,52.33,52.12,52.2,221
20170301|2017-01-11 09:00,11,52.21,52.38,51.86,51.86,675
20170301|2017-01-11 09:30,11,51.98,52.69,51.64,52.58,1505
20170301|2017-01-11 10:00,11,52.6,53.15,52.6,52.9,875
20170301|2017-01-11 10:30,11,52.95,53.05,52.74,52.96,201
20170301|2017-01-11 11:00,11,53.02,53.34,53.02,53.22,314
20170301|2017-01-11 11:30,11,53.26,53.45,53.26,53.4,112
20170301|2017-01-11 12:00,11,53.44,53.5,53.35,53.4,176
20170301|2017-01-11 12:30,11,53.41,53.58,53.34,53.41,147
20170301|2017-01-11 13:00,11,53.5,53.51,52.95,53,324
20170301|2017-01-11 13:30,11,53,53,52.89,52.95,89
20170301|2017-01-11 14:00,11,52.99,53,52.98,52.98,6
20170301|2017-01-11 14:30,11,52.99,53.09,52.99,53.07,24
20170301|2017-01-11 15:00,11,53.12,53.21,53.12,53.15,3
20170301|2017-01-11 15:30,11,53.29,53.31,53.14,53.14,24
20170301|2017-01-11 16:00,11,53.14,53.14,53.13,53.13,3
20170301|2017-01-11 16:30,11,53.19,53.23,53.15,53.21,13
20170301|2017-01-11 19:00,12,53.3,53.3,52.97,52.97,6
20170301|2017-01-11 19:30,12,52.98,52.98,52.98,52.98,30
20170301|2017-01-11 20:00,12,53,53.04,52.98,52.98,6
20170301|2017-01-11 22:00,12,52.96,52.96,52.93,52.94,19
20170301|2017-01-11 23:30,12,52.99,52.99,52.99,52.99,1
20170301|2017-01-12 00:00,12,53,53.05,53,53.05,5
20170301|2017-01-12 00:30,12,53.08,53.16,53.08,53.16,15
20170301|2017-01-12 01:00,12,53.14,53.14,53.06,53.07,15
20170301|2017-01-12 01:30,12,53.19,53.19,53.11,53.14,10
20170301|2017-01-12 02:00,12,52.98,53.18,52.94,53.18,55
20170301|2017-01-12 02:30,12,53.21,53.43,53.18,53.36,88
20170301|2017-01-12 03:00,12,53.34,53.35,53.12,53.12,35
20170301|2017-01-12 03:30,12,53.16,53.33,53.16,53.28,16
20170301|2017-01-12 04:00,12,53.34,53.35,53.31,53.31,10
20170301|2017-01-12 04:30,12,53.41,53.48,53.41,53.48,9
20170301|2017-01-12 05:00,12,53.55,53.73,53.4,53.71,64
20170301|2017-01-12 05:30,12,53.66,53.66,53.6,53.65,11
20170301|2017-01-12 06:00,12,53.6,53.77,53.6,53.68,117
20170301|2017-01-12 06:30,12,53.68,53.76,53.66,53.76,194
20170301|2017-01-12 07:00,12,53.7,54.03,53.7,54,601
20170301|2017-01-12 07:30,12,53.97,53.97,53.82,53.89,235
20170301|2017-01-12 08:00,12,53.93,54.28,53.93,54.16,755
20170301|2017-01-12 08:30,12,54.16,54.23,53.95,53.96,151
20170301|2017-01-12 09:00,12,54,54.11,53.65,53.99,743
20170301|2017-01-12 09:30,12,54.02,54.09,53.84,53.86,105
20170301|2017-01-12 10:00,12,53.8,53.85,53.58,53.71,851
20170301|2017-01-12 10:30,12,53.7,54.04,53.68,54.04,155
20170301|2017-01-12 11:00,12,54.05,54.05,53.9,53.91,63
20170301|2017-01-12 11:30,12,53.9,53.9,53.76,53.88,64
20170301|2017-01-12 12:00,12,53.89,53.91,53.8,53.88,48
20170301|2017-01-12 12:30,12,53.86,53.96,53.85,53.96,11
20170301|2017-01-12 13:00,12,53.95,53.95,53.66,53.86,339
20170301|2017-01-12 13:30,12,53.85,53.93,53.85,53.93,89
20170301|2017-01-12 14:00,12,53.92,53.94,53.9,53.9,190
20170301|2017-01-12 14:30,12,53.9,53.9,53.85,53.87,270
20170301|2017-01-12 15:00,12,53.87,53.87,53.87,53.87,375
20170301|2017-01-12 15:30,12,53.87,53.92,53.86,53.87,30
20170301|2017-01-12 16:00,12,53.85,53.89,53.85,53.89,3
20170301|2017-01-12 16:30,12,53.87,53.92,53.84,53.89,25
20170301|2017-01-12 19:00,13,53.81,53.91,53.72,53.91,20
20170301|2017-01-12 19:30,13,53.95,53.95,53.77,53.91,24
20170301|2017-01-12 20:00,13,53.94,53.94,53.87,53.87,3
20170301|2017-01-12 20:30,13,53.88,53.89,53.88,53.88,8
20170301|2017-01-12 21:00,13,53.93,53.93,53.93,53.93,1
20170301|2017-01-12 21:30,13,53.92,53.92,53.92,53.92,1
20170301|2017-01-12 22:00,13,53.9,53.9,53.9,53.9,1
20170301|2017-01-12 22:30,13,53.91,53.91,53.91,53.91,1
20170301|2017-01-12 23:30,13,53.85,53.86,53.85,53.86,2
20170301|2017-01-13 00:00,13,53.85,53.9,53.85,53.88,8
20170301|2017-01-13 01:30,13,53.75,53.8,53.72,53.8,11
20170301|2017-01-13 02:00,13,53.72,53.84,53.65,53.82,176
20170301|2017-01-13 02:30,13,53.85,53.93,53.82,53.87,24
20170301|2017-01-13 03:00,13,53.79,53.79,53.72,53.79,19
20170301|2017-01-13 03:30,13,53.8,53.8,53.67,53.68,47
20170301|2017-01-13 04:00,13,53.64,53.65,53.25,53.31,113
20170301|2017-01-13 04:30,13,53.28,53.28,53.15,53.21,317
20170301|2017-01-13 05:00,13,53.23,53.35,53.22,53.32,45
20170301|2017-01-13 05:30,13,53.3,53.33,53.19,53.23,60
20170301|2017-01-13 06:00,13,53.22,53.28,53.18,53.25,60
20170301|2017-01-13 06:30,13,53.29,53.46,53.24,53.39,41
20170301|2017-01-13 07:00,13,53.43,53.6,53.38,53.45,122
20170301|2017-01-13 07:30,13,53.46,53.59,53.29,53.54,278
20170301|2017-01-13 08:00,13,53.55,53.55,53.31,53.42,193
20170301|2017-01-13 08:30,13,53.48,53.78,53.41,53.67,220
20170301|2017-01-13 09:00,13,53.62,53.72,53.34,53.48,106
20170301|2017-01-13 09:30,13,53.46,53.54,53.24,53.39,148
20170301|2017-01-13 10:00,13,53.38,53.42,53.12,53.24,197
20170301|2017-01-13 10:30,13,53.28,53.44,53.27,53.43,91
20170301|2017-01-13 11:00,13,53.46,53.48,53.35,53.41,79
20170301|2017-01-13 11:30,13,53.45,53.51,53.37,53.4,26
20170301|2017-01-13 12:00,13,53.38,53.42,53.35,53.4,41
20170301|2017-01-13 12:30,13,53.41,53.41,53.2,53.27,62
20170301|2017-01-13 13:00,13,53.23,53.25,53.08,53.14,834
20170301|2017-01-13 13:30,13,53.14,53.24,53.14,53.23,154
20170301|2017-01-13 14:00,13,53.23,53.27,53.19,53.27,427
20170301|2017-01-13 14:30,13,53.31,53.33,53.27,53.27,162
20170301|2017-01-13 15:00,13,53.27,53.3,53.27,53.3,5
20170301|2017-01-13 15:30,13,53.35,53.35,53.3,53.3,9
20170301|2017-01-13 16:00,13,53.35,53.39,53.35,53.39,8
20170301|2017-01-13 16:30,13,53.39,53.42,53.39,53.42,4
20170301|2017-01-15 17:00,16,53.3,53.35,53.22,53.22,4
20170301|2017-01-15 19:00,16,53.3,53.3,53.26,53.26,54
20170301|2017-01-15 19:30,16,53.31,53.31,53.24,53.27,29
20170301|2017-01-15 20:00,16,53.26,53.29,53.26,53.29,23
20170301|2017-01-15 20:30,16,53.34,53.34,53.34,53.34,1
20170301|2017-01-16 00:00,16,53.26,53.26,53.26,53.26,2
20170301|2017-01-16 00:30,16,53.2,53.2,53.17,53.17,6
20170301|2017-01-16 01:00,16,53.09,53.09,53.04,53.06,17
20170301|2017-01-16 01:30,16,53.09,53.14,53.06,53.12,4
20170301|2017-01-16 02:00,16,53.06,53.06,52.95,53.03,32
20170301|2017-01-16 02:30,16,53.06,53.11,53,53.04,23
20170301|2017-01-16 03:00,16,53.05,53.06,53.01,53.01,3
20170301|2017-01-16 03:30,16,53.15,53.39,53.15,53.39,19
20170301|2017-01-16 04:00,16,53.39,53.5,53.33,53.33,44
20170301|2017-01-16 04:30,16,53.34,53.35,53.24,53.26,28
20170301|2017-01-16 05:00,16,53.2,53.2,53.04,53.04,11
20170301|2017-01-16 05:30,16,53,53,52.9,52.94,26
20170301|2017-01-16 06:00,16,52.96,53.04,52.93,52.99,67
20170301|2017-01-16 06:30,16,52.96,53.1,52.94,53.02,37
20170301|2017-01-16 07:00,16,52.96,53.09,52.93,53.09,53
20170301|2017-01-16 07:30,16,53.05,53.05,52.97,52.97,140
20170301|2017-01-16 08:00,16,53.01,53.2,52.92,53.19,70
20170301|2017-01-16 08:30,16,53.07,53.07,53,53.03,5
20170301|2017-01-16 09:00,16,53.04,53.09,52.99,53.06,59
20170301|2017-01-16 09:30,16,53.02,53.13,53.02,53.11,6
20170301|2017-01-16 10:00,16,53.12,53.12,52.99,53.06,43
20170301|2017-01-16 10:30,16,53.07,53.07,53.01,53.02,104
20170301|2017-01-16 11:00,16,53.07,53.07,53.07,53.07,5
20170301|2017-01-16 11:30,16,53.08,53.47,53.08,53.43,552
20170301|2017-01-16 12:00,16,53.42,53.42,53.25,53.26,67
20170301|2017-01-16 12:30,16,53.27,53.3,53.21,53.23,85
20170301|2017-01-16 13:00,16,53.25,53.25,53.21,53.24,64
20170301|2017-01-16 13:30,16,53.21,53.21,53.16,53.17,19
20170301|2017-01-16 14:00,16,53.23,53.23,53.16,53.16,6
20170301|2017-01-16 14:30,16,53.19,53.28,53.19,53.28,10
20170301|2017-01-16 15:00,16,53.26,53.26,53.26,53.26,1
20170301|2017-01-16 15:30,16,53.27,53.27,53.26,53.26,10
20170301|2017-01-16 16:00,16,53.23,53.23,53.22,53.23,3
20170301|2017-01-16 16:30,16,53.28,53.28,53.28,53.28,3
20170301|2017-01-16 19:00,17,53.35,53.35,53.33,53.33,7
20170301|2017-01-16 19:30,17,53.33,53.35,53.3,53.3,12
20170301|2017-01-16 20:00,17,53.3,53.3,53.29,53.3,13
20170301|2017-01-16 20:30,17,53.28,53.33,53.28,53.33,30
20170301|2017-01-16 21:00,17,53.33,53.34,53.29,53.29,8
20170301|2017-01-16 21:30,17,53.28,53.32,53.28,53.32,16
20170301|2017-01-16 22:00,17,53.31,53.31,53.28,53.28,2
20170301|2017-01-16 22:30,17,53.27,53.28,53.26,53.28,35
20170301|2017-01-16 23:00,17,53.28,53.28,53.28,53.28,1
20170301|2017-01-16 23:30,17,53.22,53.22,53.1,53.14,22
20170301|2017-01-17 00:00,17,53.14,53.16,53.09,53.09,14
20170301|2017-01-17 00:30,17,53.09,53.14,53.09,53.1,11
20170301|2017-01-17 01:00,17,53.17,53.24,53.17,53.22,79
20170301|2017-01-17 01:30,17,53.22,53.37,53.22,53.34,13
20170301|2017-01-17 02:00,17,53.35,53.44,53.32,53.44,33
20170301|2017-01-17 02:30,17,53.4,53.5,53.35,53.35,63
20170301|2017-01-17 03:00,17,53.31,53.86,53.31,53.78,364
20170301|2017-01-17 03:30,17,53.81,54.05,53.76,53.96,254
20170301|2017-01-17 04:00,17,53.97,54.14,53.94,54.11,63
20170301|2017-01-17 04:30,17,54.05,54.05,53.88,53.89,56
20170301|2017-01-17 05:00,17,53.91,54.02,53.82,53.95,178
20170301|2017-01-17 05:30,17,53.95,53.95,53.73,53.74,105
20170301|2017-01-17 06:00,17,53.79,53.86,53.66,53.84,77
20170301|2017-01-17 06:30,17,53.76,54.07,53.76,54.01,57
20170301|2017-01-17 07:00,17,54.03,54.05,53.91,53.97,135
20170301|2017-01-17 07:30,17,53.97,54.07,53.89,54.07,144
20170301|2017-01-17 08:00,17,54.09,54.33,53.91,54.18,1423
20170301|2017-01-17 08:30,17,54.18,54.23,53.81,53.82,577
20170301|2017-01-17 09:00,17,53.79,53.96,53.51,53.52,1015
20170301|2017-01-17 09:30,17,53.49,53.54,53.23,53.35,2821
20170301|2017-01-17 10:00,17,53.37,53.54,53.32,53.5,525
20170301|2017-01-17 10:30,17,53.5,53.55,53.39,53.46,88
20170301|2017-01-17 11:00,17,53.46,53.59,53.42,53.54,122
20170301|2017-01-17 11:30,17,53.57,53.79,53.53,53.72,181
20170301|2017-01-17 12:00,17,53.72,53.75,53.64,53.72,112
20170301|2017-01-17 12:30,17,53.71,53.77,53.67,53.77,69
20170301|2017-01-17 13:00,17,53.77,53.81,53.22,53.22,1236
20170301|2017-01-17 13:30,17,53.28,53.32,53.27,53.27,167
20170301|2017-01-17 14:00,17,53.23,53.27,53.21,53.24,14
20170301|2017-01-17 14:30,17,53.28,53.3,53.27,53.29,18
20170301|2017-01-17 15:00,17,53.3,53.31,53.27,53.31,13
20170301|2017-01-17 15:30,17,53.32,53.36,53.32,53.33,8
20170301|2017-01-17 16:00,17,53.31,53.31,53.29,53.29,6
20170301|2017-01-17 19:00,18,53.3,53.34,53.27,53.34,12
20170301|2017-01-17 19:30,18,53.34,53.42,53.34,53.42,23
20170301|2017-01-17 20:00,18,53.42,53.51,53.4,53.51,70
20170301|2017-01-17 20:30,18,53.48,53.53,53.44,53.45,19
20170301|2017-01-17 21:00,18,53.43,53.46,53.42,53.46,3
20170301|2017-01-17 21:30,18,53.5,53.51,53.47,53.5,18
20170301|2017-01-17 22:00,18,53.51,53.55,53.46,53.48,27
20170301|2017-01-17 22:30,18,53.48,53.51,53.45,53.45,20
20170301|2017-01-17 23:00,18,53.45,53.45,53.44,53.45,14
20170301|2017-01-17 23:30,18,53.48,53.49,53.46,53.47,10
20170301|2017-01-18 00:00,18,53.47,53.5,53.46,53.5,18
20170301|2017-01-18 00:30,18,53.49,53.49,53.35,53.37,21
20170301|2017-01-18 01:00,18,53.35,53.5,53.34,53.5,90
20170301|2017-01-18 01:30,18,53.49,53.57,53.46,53.5,85
20170301|2017-01-18 02:00,18,53.5,53.59,53.36,53.56,139
20170301|2017-01-18 02:30,18,53.57,53.6,53.39,53.39,70
20170301|2017-01-18 03:00,18,53.42,53.42,53.02,53.06,312
20170301|2017-01-18 03:30,18,53.06,53.06,52.73,52.83,503
20170301|2017-01-18 04:00,18,52.77,52.77,52.36,52.57,314
20170301|2017-01-18 04:30,18,52.54,52.57,52.43,52.57,128
20170301|2017-01-18 05:00,18,52.55,52.66,52.51,52.59,120
20170301|2017-01-18 05:30,18,52.61,52.66,52.53,52.62,63
20170301|2017-01-18 06:00,18,52.6,52.6,52.43,52.5,85
20170301|2017-01-18 06:30,18,52.51,52.51,52.33,52.36,136
20170301|2017-01-18 07:00,18,52.41,52.61,52.35,52.53,458
20170301|2017-01-18 07:30,18,52.54,52.58,52.15,52.2,1147
20170301|2017-01-18 08:00,18,52.19,52.25,52.05,52.19,1135
20170301|2017-01-18 08:30,18,52.21,52.4,52.16,52.28,680
20170301|2017-01-18 09:00,18,52.28,52.45,52.2,52.27,628
20170301|2017-01-18 09:30,18,52.27,52.39,52.11,52.25,554
20170301|2017-01-18 10:00,18,52.22,53,52.18,52.95,2663
20170301|2017-01-18 10:30,18,52.95,53.04,52.71,52.82,1425
20170301|2017-01-18 11:00,18,52.81,52.88,52.35,52.4,895
20170301|2017-01-18 11:30,18,52.34,52.37,52.07,52.13,1140
20170301|2017-01-18 12:00,18,52.14,52.24,52.08,52.2,583
20170301|2017-01-18 12:30,18,52.19,52.24,51.98,52.17,1014
20170301|2017-01-18 13:00,18,52.19,52.19,51.72,51.93,2840
20170301|2017-01-18 13:30,18,51.92,52,51.87,51.99,161
20170301|2017-01-18 14:00,18,52.01,52.04,51.99,52.02,260
20170301|2017-01-18 14:30,18,52.03,52.16,52,52.11,209
20170301|2017-01-18 15:00,18,52.13,52.15,52.1,52.15,86
20170301|2017-01-18 15:30,18,52.15,52.36,52.06,52.22,333
20170301|2017-01-18 16:00,18,52.14,52.14,52.14,52.14,2
20170301|2017-01-18 16:30,18,52.21,52.23,52.21,52.23,4
20170301|2017-01-18 19:00,19,52.29,52.29,52.25,52.26,25
20170301|2017-01-18 19:30,19,52.26,52.26,52.26,52.26,10
20170301|2017-01-18 20:00,19,52.26,52.28,52.26,52.28,46
20170301|2017-01-18 20:30,19,52.27,52.32,52.27,52.32,11
20170301|2017-01-18 21:00,19,52.33,52.38,52.33,52.34,20
20170301|2017-01-18 21:30,19,52.32,52.33,52.27,52.29,12
20170301|2017-01-18 22:00,19,52.31,52.31,52.26,52.29,17
20170301|2017-01-18 22:30,19,52.29,52.29,52.28,52.28,2
20170301|2017-01-18 23:30,19,52.31,52.31,52.31,52.31,1
20170301|2017-01-19 00:00,19,52.31,52.36,52.31,52.36,19
20170301|2017-01-19 00:30,19,52.37,52.39,52.33,52.37,37
20170301|2017-01-19 01:00,19,52.36,52.4,52.22,52.22,127
20170301|2017-01-19 01:30,19,52.22,52.36,52.17,52.31,213
20170301|2017-01-19 02:00,19,52.32,52.6,52.32,52.6,333
20170301|2017-01-19 02:30,19,52.59,52.62,52.34,52.4,275
20170301|2017-01-19 03:00,19,52.36,52.55,52.26,52.47,134
20170301|2017-01-19 03:30,19,52.45,52.45,52.05,52.13,215
20170301|2017-01-19 04:00,19,52.17,52.22,52.13,52.21,75
20170301|2017-01-19 04:30,19,52.24,52.27,52.15,52.26,65
20170301|2017-01-19 05:00,19,52.21,52.37,52.21,52.37,53
20170301|2017-01-19 05:30,19,52.3,52.3,52.2,52.28,21
20170301|2017-01-19 06:00,19,52.3,52.53,52.3,52.5,141
20170301|2017-01-19 06:30,19,52.47,52.51,52.33,52.45,103
20170301|2017-01-19 07:00,19,52.43,52.45,52.31,52.36,212
20170301|2017-01-19 07:30,19,52.35,52.47,52.25,52.37,477
20170301|2017-01-19 08:00,19,52.36,52.48,52.23,52.44,463
20170301|2017-01-19 08:30,19,52.45,52.55,52.41,52.47,481
20170301|2017-01-19 09:00,19,52.47,52.66,52.24,52.53,611
20170301|2017-01-19 09:30,19,52.53,52.61,52.46,52.51,728
20170301|2017-01-19 10:00,19,52.5,52.5,52.02,52.16,4721
20170301|2017-01-19 10:30,19,52.17,52.33,52.11,52.21,784
20170301|2017-01-19 11:00,19,52.18,52.25,51.81,51.9,1362
20170301|2017-01-19 11:30,19,51.91,52.08,51.91,52.01,1095
20170301|2017-01-19 12:00,19,51.98,52.06,51.87,52.04,886
20170301|2017-01-19 12:30,19,52.05,52.26,52.03,52.2,968
20170301|2017-01-19 13:00,19,52.22,52.3,51.94,52.15,2555
20170301|2017-01-19 13:30,19,52.14,52.21,52.1,52.11,818
20170301|2017-01-19 14:00,19,52.09,52.16,52.09,52.15,95
20170301|2017-01-19 14:30,19,52.13,52.18,52.13,52.16,124
20170301|2017-01-19 15:00,19,52.16,52.17,52.16,52.17,5
20170301|2017-01-19 15:30,19,52.15,52.17,52.12,52.15,40
20170301|2017-01-19 16:30,19,52.15,52.15,52.15,52.15,1
20170301|2017-01-19 19:00,20,52.31,52.35,52.31,52.32,9
20170301|2017-01-19 19:30,20,52.31,52.32,52.31,52.32,6
20170301|2017-01-19 20:00,20,52.3,52.3,52.3,52.3,4
20170301|2017-01-19 20:30,20,52.23,52.23,52.23,52.23,2
20170301|2017-01-19 21:00,20,52.26,52.3,52.26,52.3,43
20170301|2017-01-19 21:30,20,52.28,52.28,52.27,52.27,2
20170301|2017-01-19 22:00,20,52.28,52.28,52.28,52.28,2
20170301|2017-01-19 22:30,20,52.27,52.32,52.27,52.28,18
20170301|2017-01-19 23:00,20,52.27,52.27,52.27,52.27,1
20170301|2017-01-19 23:30,20,52.27,52.29,52.25,52.29,11
20170301|2017-01-20 00:00,20,52.28,52.28,52.24,52.24,21
20170301|2017-01-20 00:30,20,52.22,52.29,52.16,52.21,29
20170301|2017-01-20 01:00,20,52.16,52.27,52.13,52.27,46
20170301|2017-01-20 01:30,20,52.24,52.37,52.22,52.35,141
20170301|2017-01-20 02:00,20,52.4,52.5,52.36,52.46,241
20170301|2017-01-20 02:30,20,52.43,52.48,52.34,52.44,133
20170301|2017-01-20 03:00,20,52.38,52.57,52.34,52.51,135
20170301|2017-01-20 03:30,20,52.51,52.8,52.48,52.74,372
20170301|2017-01-20 04:00,20,52.78,52.87,52.69,52.7,145
20170301|2017-01-20 04:30,20,52.7,52.77,52.67,52.74,73
20170301|2017-01-20 05:00,20,52.74,52.79,52.68,52.75,27
20170301|2017-01-20 05:30,20,52.76,52.8,52.61,52.63,108
20170301|2017-01-20 06:00,20,52.64,52.92,52.59,52.83,180
20170301|2017-01-20 06:30,20,52.82,52.86,52.73,52.8,206
20170301|2017-01-20 07:00,20,52.79,52.96,52.77,52.89,380
20170301|2017-01-20 07:30,20,52.9,53.18,52.86,53.18,752
20170301|2017-01-20 08:00,20,53.17,53.5,53.16,53.47,1729
20170301|2017-01-20 08:30,20,53.48,53.52,53.26,53.37,1380
20170301|2017-01-20 09:00,20,53.36,53.66,53.3,53.6,1959
20170301|2017-01-20 09:30,20,53.59,53.63,53.46,53.5,1167
20170301|2017-01-20 10:00,20,53.5,53.59,53.29,53.36,1198
20170301|2017-01-20 10:30,20,53.35,53.41,53.23,53.34,1043
20170301|2017-01-20 11:00,20,53.35,53.42,53.23,53.33,746
20170301|2017-01-20 11:30,20,53.34,53.45,53.27,53.34,384
20170301|2017-01-20 12:00,20,53.36,53.36,53.12,53.28,723
20170301|2017-01-20 12:30,20,53.27,53.38,53.26,53.34,515
20170301|2017-01-20 13:00,20,53.35,53.35,53.15,53.24,1155
20170301|2017-01-20 13:30,20,53.22,53.25,53.14,53.2,363
20170301|2017-01-20 14:00,20,53.22,53.23,53.14,53.14,184
20170301|2017-01-20 14:30,20,53.14,53.19,53.12,53.16,65
20170301|2017-01-20 15:00,20,53.16,53.2,53.15,53.2,141
20170301|2017-01-20 15:30,20,53.17,53.23,53.17,53.2,115
20170301|2017-01-20 16:00,20,53.23,53.25,53.23,53.25,47
20170301|2017-01-22 17:00,23,53.28,53.43,53.28,53.32,17
20170301|2017-01-22 17:30,23,53.29,53.34,53.28,53.32,136
20170301|2017-01-22 18:00,23,53.31,53.31,53.31,53.31,2
20170301|2017-01-22 19:00,23,53.31,53.31,53.25,53.26,8
20170301|2017-01-22 19:30,23,53.28,53.29,53.27,53.29,8
20170301|2017-01-22 20:00,23,53.28,53.33,53.26,53.31,22
20170301|2017-01-22 20:30,23,53.29,53.32,53.29,53.31,9
20170301|2017-01-22 21:00,23,53.29,53.29,53.28,53.29,5
20170301|2017-01-22 21:30,23,53.32,53.32,53.28,53.28,10
20170301|2017-01-22 22:00,23,53.26,53.26,53.09,53.09,28
20170301|2017-01-22 22:30,23,53.11,53.16,53.11,53.16,2
20170301|2017-01-22 23:00,23,53.14,53.14,53.14,53.14,2
20170301|2017-01-22 23:30,23,53.13,53.18,53.13,53.16,7
20170301|2017-01-23 00:00,23,53.21,53.21,53.18,53.18,25
20170301|2017-01-23 00:30,23,53.13,53.13,53.12,53.12,5
20170301|2017-01-23 01:00,23,53.12,53.13,53.04,53.12,27
20170301|2017-01-23 01:30,23,53.14,53.22,53.14,53.18,49
20170301|2017-01-23 02:00,23,53.13,53.13,52.84,52.86,211
20170301|2017-01-23 02:30,23,52.89,53,52.85,52.92,231
20170301|2017-01-23 03:00,23,52.89,52.95,52.81,52.95,128
20170301|2017-01-23 03:30,23,52.92,52.94,52.76,52.77,398
20170301|2017-01-23 04:00,23,52.76,52.82,52.56,52.58,521
20170301|2017-01-23 04:30,23,52.58,52.61,52.41,52.47,200
20170301|2017-01-23 05:00,23,52.47,52.51,52.34,52.47,160
20170301|2017-01-23 05:30,23,52.45,52.67,52.42,52.63,180
20170301|2017-01-23 06:00,23,52.61,52.65,52.52,52.54,50
20170301|2017-01-23 06:30,23,52.55,52.63,52.5,52.59,77
20170301|2017-01-23 07:00,23,52.56,52.63,52.4,52.44,201
20170301|2017-01-23 07:30,23,52.44,52.52,52.29,52.36,383
20170301|2017-01-23 08:00,23,52.35,52.48,52.22,52.36,602
20170301|2017-01-23 08:30,23,52.35,52.69,52.32,52.56,788
20170301|2017-01-23 09:00,23,52.54,52.72,52.42,52.49,856
20170301|2017-01-23 09:30,23,52.46,52.84,52.39,52.83,1185
20170301|2017-01-23 10:00,23,52.82,52.93,52.74,52.91,790
20170301|2017-01-23 10:30,23,52.92,52.94,52.67,52.74,696
20170301|2017-01-23 11:00,23,52.73,52.79,52.62,52.76,412
20170301|2017-01-23 11:30,23,52.74,52.83,52.71,52.81,209
20170301|2017-01-23 12:00,23,52.82,53.08,52.78,52.98,622
20170301|2017-01-23 12:30,23,52.98,53.05,52.88,53.05,300
20170301|2017-01-23 13:00,23,53.03,53.04,52.72,52.75,671
20170301|2017-01-23 13:30,23,52.75,52.82,52.67,52.8,252
20170301|2017-01-23 14:00,23,52.81,52.82,52.75,52.81,45
20170301|2017-01-23 14:30,23,52.75,52.83,52.75,52.81,49
20170301|2017-01-23 15:00,23,52.81,52.9,52.81,52.86,102
20170301|2017-01-23 15:30,23,52.84,52.87,52.81,52.85,53
20170301|2017-01-23 16:00,23,52.86,52.9,52.85,52.85,24
20170301|2017-01-23 16:30,23,52.87,52.89,52.87,52.89,3
20170301|2017-01-23 19:00,24,52.93,53.04,52.9,53.04,122
20170301|2017-01-23 19:30,24,53.05,53.05,52.98,53,18
20170301|2017-01-23 20:00,24,52.98,53.02,52.97,53.02,15
20170301|2017-01-23 20:30,24,53.02,53.03,52.96,52.96,14
20170301|2017-01-23 21:00,24,53,53.01,53,53.01,3
20170301|2017-01-23 22:00,24,53.02,53.02,53.01,53.01,2
20170301|2017-01-23 22:30,24,52.97,52.99,52.96,52.99,10
20170301|2017-01-23 23:00,24,53,53,53,53,5
20170301|2017-01-23 23:30,24,53.01,53.01,52.96,52.96,6
20170301|2017-01-24 00:00,24,52.99,53,52.97,53,35
20170301|2017-01-24 00:30,24,52.99,53.06,52.98,53.06,36
20170301|2017-01-24 01:00,24,53.04,53.17,53.04,53.12,171
20170301|2017-01-24 01:30,24,53.15,53.18,53.08,53.08,40
20170301|2017-01-24 02:00,24,53.11,53.27,53.11,53.18,164
20170301|2017-01-24 02:30,24,53.19,53.19,52.99,53.11,153
20170301|2017-01-24 03:00,24,53.13,53.19,53.08,53.15,69
20170301|2017-01-24 03:30,24,53.14,53.26,53.14,53.22,96
20170301|2017-01-24 04:00,24,53.25,53.31,53.13,53.19,168
20170301|2017-01-24 04:30,24,53.11,53.16,53.03,53.04,183
20170301|2017-01-24 05:00,24,53.03,53.03,52.74,52.79,167
20170301|2017-01-24 05:30,24,52.76,52.9,52.69,52.84,215
20170301|2017-01-24 06:00,24,52.84,52.89,52.79,52.89,99
20170301|2017-01-24 06:30,24,52.86,52.92,52.8,52.9,176
20170301|2017-01-24 07:00,24,52.92,53.17,52.91,53.13,427
20170301|2017-01-24 07:30,24,53.16,53.19,53.08,53.17,363
20170301|2017-01-24 08:00,24,53.16,53.25,52.98,53.04,734
20170301|2017-01-24 08:30,24,53.06,53.32,53.06,53.28,1300
20170301|2017-01-24 09:00,24,53.31,53.35,53.11,53.17,1249
20170301|2017-01-24 09:30,24,53.18,53.37,53.14,53.32,421
20170301|2017-01-24 10:00,24,53.35,53.42,53.26,53.39,734
20170301|2017-01-24 10:30,24,53.37,53.49,53.33,53.47,698
20170301|2017-01-24 11:00,24,53.49,53.52,53.42,53.43,495
20170301|2017-01-24 11:30,24,53.43,53.55,53.4,53.42,433
20170301|2017-01-24 12:00,24,53.42,53.42,53.09,53.19,980
20170301|2017-01-24 12:30,24,53.2,53.29,53.17,53.27,530
20170301|2017-01-24 13:00,24,53.26,53.42,53.16,53.16,1354
20170301|2017-01-24 13:30,24,53.16,53.2,53.13,53.16,169
20170301|2017-01-24 14:00,24,53.14,53.16,53.03,53.07,130
20170301|2017-01-24 14:30,24,53.09,53.09,53.05,53.06,27
20170301|2017-01-24 15:00,24,53.06,53.11,53.03,53.05,98
20170301|2017-01-24 15:30,24,53,53.01,52.86,52.92,406
20170301|2017-01-24 16:00,24,52.95,52.99,52.95,52.95,22
20170301|2017-01-24 19:00,25,53,53,52.89,52.9,19
20170301|2017-01-24 19:30,25,52.92,53,52.88,52.98,29
20170301|2017-01-24 20:00,25,52.97,53.01,52.97,52.97,14
20170301|2017-01-24 20:30,25,53,53,52.99,52.99,14
20170301|2017-01-24 21:00,25,53.03,53.05,53.03,53.05,11
20170301|2017-01-24 21:30,25,53.06,53.07,53.04,53.05,62
20170301|2017-01-24 22:00,25,53.03,53.05,53.03,53.05,7
20170301|2017-01-24 23:00,25,53.02,53.02,53.02,53.02,2
20170301|2017-01-24 23:30,25,52.99,52.99,52.98,52.99,13
20170301|2017-01-25 00:00,25,53.02,53.05,53.02,53.04,9
20170301|2017-01-25 00:30,25,53.08,53.08,53.08,53.08,1
20170301|2017-01-25 01:00,25,53.07,53.07,52.91,52.94,63
20170301|2017-01-25 01:30,25,52.96,53.03,52.88,52.94,63
20170301|2017-01-25 02:00,25,52.96,52.96,52.76,52.87,169
20170301|2017-01-25 02:30,25,52.86,52.86,52.75,52.83,150
20170301|2017-01-25 03:00,25,52.83,53.07,52.81,53,198
20170301|2017-01-25 03:30,25,53,53,52.89,52.89,46
20170301|2017-01-25 04:00,25,52.87,52.89,52.77,52.79,166
20170301|2017-01-25 04:30,25,52.8,52.86,52.57,52.6,320
20170301|2017-01-25 05:00,25,52.59,52.69,52.57,52.69,109
20170301|2017-01-25 05:30,25,52.65,52.7,52.62,52.67,95
20170301|2017-01-25 06:00,25,52.68,52.78,52.65,52.72,67
20170301|2017-01-25 06:30,25,52.69,52.71,52.62,52.66,75
20170301|2017-01-25 07:00,25,52.66,52.72,52.56,52.72,979
20170301|2017-01-25 07:30,25,52.71,52.92,52.7,52.8,655
20170301|2017-01-25 08:00,25,52.81,52.85,52.57,52.71,672
20170301|2017-01-25 08:30,25,52.74,52.88,52.62,52.83,1014
20170301|2017-01-25 09:00,25,52.84,53,52.8,52.94,576
20170301|2017-01-25 09:30,25,52.9,53.47,52.6,53.39,3617
20170301|2017-01-25 10:00,25,53.42,53.44,53.04,53.24,2320
20170301|2017-01-25 10:30,25,53.21,53.36,53.17,53.24,499
20170301|2017-01-25 11:00,25,53.29,53.32,53.17,53.21,365
20170301|2017-01-25 11:30,25,53.21,53.26,53.06,53.15,830
20170301|2017-01-25 12:00,25,53.15,53.24,53.09,53.17,346
20170301|2017-01-25 12:30,25,53.2,53.21,52.89,52.89,478
20170301|2017-01-25 13:00,25,52.9,52.91,52.61,52.76,2003
20170301|2017-01-25 13:30,25,52.74,52.88,52.74,52.8,416
20170301|2017-01-25 14:00,25,52.86,52.89,52.8,52.89,105
20170301|2017-01-25 14:30,25,52.88,52.91,52.81,52.82,85
20170301|2017-01-25 15:00,25,52.81,52.89,52.81,52.89,10
20170301|2017-01-25 15:30,25,52.85,53,52.85,52.94,89
20170301|2017-01-25 16:00,25,52.96,52.99,52.96,52.99,58
20170301|2017-01-25 16:30,25,52.98,52.99,52.92,52.92,19
20170301|2017-01-25 19:00,26,53.02,53.04,53.02,53.04,4
20170301|2017-01-25 20:00,26,53.1,53.2,53.1,53.2,64
20170301|2017-01-25 20:30,26,53.22,53.24,53.21,53.21,9
20170301|2017-01-25 21:00,26,53.25,53.25,53.19,53.19,28
20170301|2017-01-25 22:00,26,53.19,53.22,53.19,53.22,7
20170301|2017-01-25 22:30,26,53.22,53.22,53.21,53.21,4
20170301|2017-01-25 23:00,26,53.19,53.19,53.14,53.15,61
20170301|2017-01-26 00:00,26,53.17,53.2,53.17,53.2,11
20170301|2017-01-26 00:30,26,53.19,53.2,53.16,53.18,16
20170301|2017-01-26 01:00,26,53.16,53.18,53.1,53.16,22
20170301|2017-01-26 01:30,26,53.15,53.15,53.02,53.1,45
20170301|2017-01-26 02:00,26,53.1,53.22,53.08,53.16,152
20170301|2017-01-26 02:30,26,53.12,53.12,52.99,53.07,170
20170301|2017-01-26 03:00,26,53.09,53.24,53.09,53.11,104
20170301|2017-01-26 03:30,26,53.1,53.13,52.89,52.95,187
20170301|2017-01-26 04:00,26,52.96,52.97,52.79,52.85,175
20170301|2017-01-26 04:30,26,52.84,52.92,52.82,52.9,61
20170301|2017-01-26 05:00,26,52.89,52.98,52.84,52.95,51
20170301|2017-01-26 05:30,26,52.97,53,52.91,52.97,31
20170301|2017-01-26 06:00,26,52.94,52.95,52.88,52.9,27
20170301|2017-01-26 06:30,26,52.88,53.15,52.86,53.07,139
20170301|2017-01-26 07:00,26,53.06,53.18,53.05,53.12,215
20170301|2017-01-26 07:30,26,53.1,53.16,52.98,53.09,493
20170301|2017-01-26 08:00,26,53.09,53.46,52.92,53.42,2554
20170301|2017-01-26 08:30,26,53.42,53.86,53.32,53.74,4440
20170301|2017-01-26 09:00,26,53.75,53.95,53.75,53.88,1741
20170301|2017-01-26 09:30,26,53.88,54.06,53.59,53.78,3171
20170301|2017-01-26 10:00,26,53.79,53.9,53.69,53.87,1117
20170301|2017-01-26 10:30,26,53.9,53.96,53.85,53.96,1602
20170301|2017-01-26 11:00,26,53.97,53.99,53.86,53.9,486
20170301|2017-01-26 11:30,26,53.91,53.91,53.76,53.85,373
20170301|2017-01-26 12:00,26,53.87,53.88,53.69,53.75,542
20170301|2017-01-26 12:30,26,53.74,53.82,53.69,53.79,339
20170301|2017-01-26 13:00,26,53.77,53.95,53.74,53.76,1635
20170301|2017-01-26 13:30,26,53.74,53.85,53.69,53.78,646
20170301|2017-01-26 14:00,26,53.77,53.85,53.75,53.81,299
20170301|2017-01-26 14:30,26,53.81,53.85,53.8,53.81,69
20170301|2017-01-26 15:00,26,53.81,53.81,53.74,53.76,393
20170301|2017-01-26 15:30,26,53.72,53.75,53.71,53.75,263
20170301|2017-01-26 16:00,26,53.72,53.72,53.69,53.69,4
20170301|2017-01-26 16:30,26,53.73,53.76,53.73,53.76,23
20170301|2017-01-26 19:00,27,53.72,53.77,53.72,53.77,4
20170301|2017-01-26 19:30,27,53.78,53.85,53.78,53.85,34
20170301|2017-01-26 20:00,27,53.87,53.87,53.86,53.86,38
20170301|2017-01-26 20:30,27,53.84,53.88,53.84,53.87,15
20170301|2017-01-26 21:00,27,53.89,53.89,53.87,53.87,8
20170301|2017-01-26 22:00,27,53.83,53.87,53.78,53.78,19
20170301|2017-01-26 22:30,27,53.76,53.78,53.74,53.78,39
20170301|2017-01-26 23:00,27,53.79,53.83,53.79,53.83,63
20170301|2017-01-26 23:30,27,53.76,53.76,53.76,53.76,1
20170301|2017-01-27 00:00,27,53.79,53.81,53.76,53.76,27
20170301|2017-01-27 00:30,27,53.75,53.76,53.75,53.76,3
20170301|2017-01-27 01:00,27,53.75,53.91,53.75,53.9,66
20170301|2017-01-27 01:30,27,53.88,54.01,53.88,54,137
20170301|2017-01-27 02:00,27,54.04,54.08,53.72,53.72,125
20170301|2017-01-27 02:30,27,53.72,53.77,53.67,53.77,68
20170301|2017-01-27 03:00,27,53.75,53.75,53.58,53.64,114
20170301|2017-01-27 03:30,27,53.66,53.72,53.61,53.61,127
20170301|2017-01-27 04:00,27,53.6,53.62,53.24,53.28,710
20170301|2017-01-27 04:30,27,53.28,53.37,53.25,53.34,155
20170301|2017-01-27 05:00,27,53.34,53.48,53.31,53.4,143
20170301|2017-01-27 05:30,27,53.4,53.51,53.31,53.46,203
20170301|2017-01-27 06:00,27,53.45,53.46,53.35,53.39,66
20170301|2017-01-27 06:30,27,53.39,53.47,53.36,53.47,249
20170301|2017-01-27 07:00,27,53.45,53.57,53.43,53.54,1211
20170301|2017-01-27 07:30,27,53.53,53.69,53.47,53.64,945
20170301|2017-01-27 08:00,27,53.63,53.63,53,53.19,1894
20170301|2017-01-27 08:30,27,53.21,53.32,53.05,53.28,989
20170301|2017-01-27 09:00,27,53.26,53.29,53.09,53.1,1029
20170301|2017-01-27 09:30,27,53.1,53.27,53.07,53.16,714
20170301|2017-01-27 10:00,27,53.14,53.4,53.05,53.12,1722
20170301|2017-01-27 10:30,27,53.13,53.15,52.58,52.78,4144
20170301|2017-01-27 11:00,27,52.77,52.86,52.73,52.86,1033
20170301|2017-01-27 11:30,27,52.85,52.89,52.82,52.84,284
20170301|2017-01-27 12:00,27,52.83,52.9,52.76,52.87,458
20170301|2017-01-27 12:30,27,52.88,52.92,52.84,52.88,222
20170301|2017-01-27 13:00,27,52.87,53.19,52.86,53.18,1532
20170301|2017-01-27 13:30,27,53.17,53.24,53.14,53.19,179
20170301|2017-01-27 14:00,27,53.22,53.24,53.14,53.22,54
20170301|2017-01-27 14:30,27,53.13,53.18,53.1,53.16,45
20170301|2017-01-27 15:00,27,53.14,53.16,53.12,53.12,51
20170301|2017-01-27 15:30,27,53.1,53.2,53.09,53.2,12
20170301|2017-01-27 16:00,27,53.17,53.17,53.17,53.17,1
20170301|2017-01-29 17:00,30,52.95,52.97,52.95,52.97,6
20170301|2017-01-29 17:30,30,52.96,52.96,52.96,52.96,3
20170301|2017-01-29 18:00,30,52.96,53,52.96,53,5
20170301|2017-01-29 18:30,30,53.04,53.04,53.04,53.04,1
20170301|2017-01-29 20:00,30,53.02,53.02,53.01,53.01,3
20170301|2017-01-29 20:30,30,53.02,53.02,53.02,53.02,1
20170301|2017-01-29 21:30,30,52.97,52.97,52.95,52.95,8
20170301|2017-01-29 22:00,30,52.89,52.94,52.88,52.94,12
20170301|2017-01-29 22:30,30,52.92,52.96,52.92,52.95,11
20170301|2017-01-29 23:00,30,52.97,52.97,52.89,52.9,18
20170301|2017-01-29 23:30,30,52.97,52.97,52.95,52.95,6
20170301|2017-01-30 00:00,30,52.92,52.93,52.92,52.93,7
20170301|2017-01-30 01:00,30,52.94,52.96,52.88,52.88,40
20170301|2017-01-30 01:30,30,52.94,52.94,52.9,52.91,8
20170301|2017-01-30 02:00,30,53.04,53.13,53.03,53.04,81
20170301|2017-01-30 02:30,30,53.09,53.11,52.86,52.98,155
20170301|2017-01-30 03:00,30,52.97,53.06,52.85,53.04,83
20170301|2017-01-30 03:30,30,53.04,53.19,53.01,53.16,273
20170301|2017-01-30 04:00,30,53.16,53.17,53.02,53.17,234
20170301|2017-01-30 04:30,30,53.19,53.41,53.18,53.35,187
20170301|2017-01-30 05:00,30,53.37,53.46,53.34,53.38,153
20170301|2017-01-30 05:30,30,53.42,53.43,53.29,53.31,45
20170301|2017-01-30 06:00,30,53.33,53.35,53.22,53.31,50
20170301|2017-01-30 06:30,30,53.32,53.33,53.21,53.25,39
20170301|2017-01-30 07:00,30,53.26,53.29,53.08,53.13,396
20170301|2017-01-30 07:30,30,53.12,53.18,53.08,53.08,275
20170301|2017-01-30 08:00,30,53.09,53.11,52.79,52.97,1433
20170301|2017-01-30 08:30,30,52.97,52.99,52.64,52.78,1422
20170301|2017-01-30 09:00,30,52.73,52.87,52.69,52.73,1039
20170301|2017-01-30 09:30,30,52.74,52.78,52.42,52.47,1827
20170301|2017-01-30 10:00,30,52.46,52.8,52.44,52.75,1608
20170301|2017-01-30 10:30,30,52.74,52.82,52.69,52.76,457
20170301|2017-01-30 11:00,30,52.74,52.74,52.64,52.69,100
20170301|2017-01-30 11:30,30,52.66,52.69,52.56,52.67,451
20170301|2017-01-30 12:00,30,52.67,52.7,52.63,52.68,208
20170301|2017-01-30 12:30,30,52.69,52.79,52.66,52.75,353
20170301|2017-01-30 13:00,30,52.74,52.81,52.6,52.63,528
20170301|2017-01-30 13:30,30,52.64,52.67,52.62,52.65,163
20170301|2017-01-30 14:00,30,52.64,52.67,52.61,52.65,180
20170301|2017-01-30 14:30,30,52.65,52.71,52.65,52.67,86
20170301|2017-01-30 15:00,30,52.68,52.69,52.65,52.69,13
20170301|2017-01-30 15:30,30,52.66,52.66,52.57,52.57,11
20170301|2017-01-30 16:00,30,52.59,52.59,52.58,52.58,3
20170301|2017-01-30 16:30,30,52.6,52.62,52.6,52.62,2
20170301|2017-01-30 19:00,31,52.66,52.66,52.54,52.59,11
20170301|2017-01-30 19:30,31,52.55,52.55,52.48,52.48,7
20170301|2017-01-30 20:00,31,52.48,52.5,52.43,52.43,6
20170301|2017-01-30 20:30,31,52.47,52.47,52.35,52.35,25
20170301|2017-01-30 21:00,31,52.35,52.4,52.35,52.4,6
20170301|2017-01-30 21:30,31,52.43,52.43,52.4,52.4,3
20170301|2017-01-30 22:00,31,52.42,52.42,52.42,52.42,3
20170301|2017-01-30 22:30,31,52.38,52.38,52.38,52.38,3
20170301|2017-01-30 23:00,31,52.41,52.41,52.41,52.41,1
20170301|2017-01-30 23:30,31,52.4,52.4,52.4,52.4,4
20170301|2017-01-31 00:00,31,52.45,52.49,52.41,52.49,13
20170301|2017-01-31 00:30,31,52.44,52.44,52.44,52.44,3
20170301|2017-01-31 01:00,31,52.46,52.55,52.43,52.49,27
20170301|2017-01-31 01:30,31,52.51,52.52,52.37,52.42,34
20170301|2017-01-31 02:00,31,52.39,52.41,52.25,52.36,293
20170301|2017-01-31 02:30,31,52.35,52.41,52.27,52.35,178
20170301|2017-01-31 03:00,31,52.32,52.41,52.28,52.41,230
20170301|2017-01-31 03:30,31,52.41,52.44,52.33,52.41,103
20170301|2017-01-31 04:00,31,52.4,52.51,52.4,52.49,132
20170301|2017-01-31 04:30,31,52.5,52.51,52.32,52.38,77
20170301|2017-01-31 05:00,31,52.42,52.45,52.27,52.37,66
20170301|2017-01-31 05:30,31,52.48,52.55,52.44,52.51,51
20170301|2017-01-31 06:00,31,52.48,52.61,52.44,52.58,191
20170301|2017-01-31 06:30,31,52.59,52.67,52.51,52.66,186
20170301|2017-01-31 07:00,31,52.68,52.92,52.61,52.86,689
20170301|2017-01-31 07:30,31,52.88,53.02,52.85,52.98,994
20170301|2017-01-31 08:00,31,52.99,53.33,52.99,53.18,1281
20170301|2017-01-31 08:30,31,53.17,53.3,53.1,53.25,704
20170301|2017-01-31 09:00,31,53.26,53.26,52.99,53.18,459
20170301|2017-01-31 09:30,31,53.18,53.56,53.18,53.38,1844
20170301|2017-01-31 10:00,31,53.38,53.55,53.37,53.49,1033
20170301|2017-01-31 10:30,31,53.5,53.51,53.28,53.38,624
20170301|2017-01-31 11:00,31,53.37,53.46,53.31,53.4,978
20170301|2017-01-31 11:30,31,53.39,53.47,53.32,53.34,569
20170301|2017-01-31 12:00,31,53.34,53.41,53.28,53.28,368
20170301|2017-01-31 12:30,31,53.29,53.3,52.94,52.95,1331
20170301|2017-01-31 13:00,31,52.95,52.95,52.64,52.75,2885
20170301|2017-01-31 13:30,31,52.73,52.83,52.72,52.78,249
20170301|2017-01-31 14:00,31,52.79,52.88,52.79,52.81,418
20170301|2017-01-31 14:30,31,52.8,52.86,52.8,52.85,114
20170301|2017-01-31 15:00,31,52.85,52.9,52.82,52.88,49
20170301|2017-01-31 15:30,31,52.86,52.9,52.73,52.83,711
20170301|2017-01-31 16:00,31,52.85,52.85,52.71,52.71,24
20170301|2017-01-31 16:30,31,52.72,52.74,52.72,52.74,10
20170301|2017-01-31 19:00,1,52.78,52.78,52.7,52.76,99
20170301|2017-01-31 19:30,1,52.74,52.74,52.71,52.71,4
20170301|2017-01-31 20:00,1,52.72,52.72,52.72,52.72,2
20170301|2017-01-31 20:30,1,52.7,52.7,52.67,52.68,15
20170301|2017-01-31 21:00,1,52.66,52.66,52.64,52.64,8
20170301|2017-01-31 21:30,1,52.68,52.7,52.68,52.7,7
20170301|2017-01-31 22:00,1,52.69,52.73,52.69,52.73,18
20170301|2017-01-31 22:30,1,52.73,52.73,52.72,52.72,3
20170301|2017-01-31 23:00,1,52.72,52.73,52.69,52.69,14
20170301|2017-01-31 23:30,1,52.71,52.72,52.69,52.7,14
20170301|2017-02-01 00:00,1,52.7,52.73,52.69,52.73,17
20170301|2017-02-01 00:30,1,52.7,52.74,52.7,52.73,32
20170301|2017-02-01 01:00,1,52.75,52.87,52.74,52.87,30
20170301|2017-02-01 01:30,1,52.86,52.91,52.83,52.85,47
20170301|2017-02-01 02:00,1,52.85,52.85,52.73,52.74,138
20170301|2017-02-01 02:30,1,52.74,52.91,52.67,52.91,140
20170301|2017-02-01 03:00,1,52.93,52.98,52.81,52.91,303
20170301|2017-02-01 03:30,1,52.92,53.06,52.87,53.02,190
20170301|2017-02-01 04:00,1,52.98,52.99,52.91,52.93,223
20170301|2017-02-01 04:30,1,52.9,52.99,52.9,52.97,29
20170301|2017-02-01 05:00,1,53,53.16,52.99,53.04,210
20170301|2017-02-01 05:30,1,53.06,53.17,53.06,53.11,124
20170301|2017-02-01 06:00,1,53.12,53.23,53.1,53.18,171
20170301|2017-02-01 06:30,1,53.18,53.22,53.09,53.16,117
20170301|2017-02-01 07:00,1,53.16,53.31,53.14,53.26,637
20170301|2017-02-01 07:30,1,53.25,53.36,53.24,53.35,474
20170301|2017-02-01 08:00,1,53.35,53.39,53.19,53.33,907
20170301|2017-02-01 08:30,1,53.33,53.36,53.13,53.18,675
20170301|2017-02-01 09:00,1,53.18,53.23,53.05,53.12,482
20170301|2017-02-01 09:30,1,53.09,53.33,52.87,53.23,3949
20170301|2017-02-01 10:00,1,53.29,53.69,53.26,53.58,3442
20170301|2017-02-01 10:30,1,53.58,53.62,52.93,53.07,1869
20170301|2017-02-01 11:00,1,53.06,53.17,52.96,53.1,793
20170301|2017-02-01 11:30,1,53.09,53.13,53,53.05,473
20170301|2017-02-01 12:00,1,53.02,53.14,52.95,53.11,535
20170301|2017-02-01 12:30,1,53.12,54.03,53.11,53.54,942
20170301|2017-02-01 13:00,1,53.53,53.91,53.36,53.89,2867
20170301|2017-02-01 13:30,1,53.89,53.89,53.67,53.7,531
20170301|2017-02-01 14:00,1,53.69,53.69,53.47,53.52,202
20170301|2017-02-01 14:30,1,53.52,53.58,53.51,53.57,89
20170301|2017-02-01 15:00,1,53.57,53.57,53.42,53.43,192
20170301|2017-02-01 15:30,1,53.47,53.59,53.47,53.54,46
20170301|2017-02-01 16:00,1,53.6,53.64,53.6,53.62,46
20170301|2017-02-01 16:30,1,53.62,53.63,53.59,53.59,12
20170301|2017-02-01 19:00,2,53.54,53.6,53.54,53.6,5
20170301|2017-02-01 19:30,2,53.61,53.61,53.61,53.61,4
20170301|2017-02-01 20:00,2,53.6,53.61,53.6,53.61,6
20170301|2017-02-01 21:00,2,53.62,53.62,53.62,53.62,4
20170301|2017-02-01 22:00,2,53.56,53.56,53.56,53.56,5
20170301|2017-02-01 22:30,2,53.58,53.59,53.58,53.59,7
20170301|2017-02-01 23:00,2,53.58,53.58,53.58,53.58,3
20170301|2017-02-01 23:30,2,53.63,53.64,53.63,53.64,9
20170301|2017-02-02 00:00,2,53.64,53.64,53.6,53.6,10
20170301|2017-02-02 00:30,2,53.62,53.62,53.62,53.62,3
20170301|2017-02-02 01:00,2,53.58,53.68,53.55,53.66,81
20170301|2017-02-02 01:30,2,53.64,53.65,53.61,53.63,27
20170301|2017-02-02 02:00,2,53.7,53.94,53.7,53.87,297
20170301|2017-02-02 02:30,2,53.87,53.88,53.68,53.71,158
20170301|2017-02-02 03:00,2,53.73,53.93,53.73,53.91,132
20170301|2017-02-02 03:30,2,53.95,54.02,53.91,53.99,416
20170301|2017-02-02 04:00,2,54.01,54.2,54.01,54.16,571
20170301|2017-02-02 04:30,2,54.17,54.34,54.17,54.19,318
20170301|2017-02-02 05:00,2,54.21,54.25,54.12,54.14,175
20170301|2017-02-02 05:30,2,54.12,54.24,54.09,54.17,147
20170301|2017-02-02 06:00,2,54.17,54.21,54.02,54.04,171
20170301|2017-02-02 06:30,2,54.04,54.09,54.03,54.05,55
20170301|2017-02-02 07:00,2,54.08,54.2,53.93,53.99,819
20170301|2017-02-02 07:30,2,54,54.12,53.84,54.05,946
20170301|2017-02-02 08:00,2,54.05,54.2,53.94,54.03,924
20170301|2017-02-02 08:30,2,54.04,54.1,53.78,53.97,714
20170301|2017-02-02 09:00,2,53.96,53.98,53.52,53.61,1432
20170301|2017-02-02 09:30,2,53.6,53.66,53.35,53.63,2136
20170301|2017-02-02 10:00,2,53.62,54,53.6,53.89,2114
20170301|2017-02-02 10:30,2,53.9,53.97,53.8,53.82,880
20170301|2017-02-02 11:00,2,53.82,53.88,53.77,53.77,194
20170301|2017-02-02 11:30,2,53.79,53.8,53.62,53.62,340
20170301|2017-02-02 12:00,2,53.64,53.84,53.62,53.72,1089
20170301|2017-02-02 12:30,2,53.7,53.8,53.65,53.78,386
20170301|2017-02-02 13:00,2,53.77,53.92,53.51,53.54,1798
20170301|2017-02-02 13:30,2,53.55,53.6,53.45,53.52,245
20170301|2017-02-02 14:00,2,53.52,53.61,53.52,53.61,101
20170301|2017-02-02 14:30,2,53.66,53.76,53.61,53.76,142
20170301|2017-02-02 15:00,2,53.73,53.73,53.66,53.71,35
20170301|2017-02-02 15:30,2,53.7,53.71,53.68,53.68,89
20170301|2017-02-02 16:00,2,53.67,53.7,53.67,53.7,8
20170301|2017-02-02 16:30,2,53.7,53.71,53.68,53.69,33
20170301|2017-02-02 19:00,3,53.86,53.88,53.8,53.83,33
20170301|2017-02-02 19:30,3,53.8,53.87,53.77,53.87,28
20170301|2017-02-02 20:00,3,53.88,53.9,53.83,53.83,50
20170301|2017-02-02 20:30,3,53.83,53.84,53.78,53.78,16
20170301|2017-02-02 21:00,3,53.77,53.77,53.7,53.74,42
20170301|2017-02-02 21:30,3,53.72,53.84,53.72,53.83,55
20170301|2017-02-02 22:00,3,53.83,53.87,53.83,53.86,14
20170301|2017-02-02 22:30,3,53.85,53.85,53.81,53.81,14
20170301|2017-02-02 23:00,3,53.84,53.88,53.84,53.88,20
20170301|2017-02-02 23:30,3,53.89,53.9,53.86,53.89,15
20170301|2017-02-03 00:00,3,53.89,53.91,53.89,53.89,15
20170301|2017-02-03 00:30,3,53.88,53.89,53.86,53.86,56
20170301|2017-02-03 01:00,3,53.84,53.95,53.84,53.93,58
20170301|2017-02-03 01:30,3,53.95,54.03,53.95,53.98,34
20170301|2017-02-03 02:00,3,54.01,54.05,53.95,53.99,371
20170301|2017-02-03 02:30,3,53.98,54.04,53.8,53.84,114
20170301|2017-02-03 03:00,3,53.8,53.8,53.59,53.7,426
20170301|2017-02-03 03:30,3,53.72,53.74,53.64,53.64,35
20170301|2017-02-03 04:00,3,53.63,53.74,53.61,53.74,58
20170301|2017-02-03 04:30,3,53.8,53.86,53.75,53.86,49
20170301|2017-02-03 05:00,3,53.81,53.84,53.71,53.75,26
20170301|2017-02-03 05:30,3,53.71,53.83,53.71,53.8,52
20170301|2017-02-03 06:00,3,53.73,53.74,53.64,53.73,42
20170301|2017-02-03 06:30,3,53.67,53.76,53.67,53.7,63
20170301|2017-02-03 07:00,3,53.71,53.76,53.65,53.71,127
20170301|2017-02-03 07:30,3,53.74,53.88,53.65,53.75,578
20170301|2017-02-03 08:00,3,53.73,53.73,53.41,53.63,1147
20170301|2017-02-03 08:30,3,53.56,53.67,53.52,53.65,370
20170301|2017-02-03 09:00,3,53.64,54.22,53.63,54.06,3246
20170301|2017-02-03 09:30,3,54.07,54.19,53.82,53.94,1300
20170301|2017-02-03 10:00,3,53.96,54.12,53.8,53.88,835
20170301|2017-02-03 10:30,3,53.87,53.9,53.65,53.71,853
20170301|2017-02-03 11:00,3,53.74,53.88,53.72,53.87,272
20170301|2017-02-03 11:30,3,53.88,53.88,53.75,53.79,118
20170301|2017-02-03 12:00,3,53.79,53.83,53.69,53.72,298
20170301|2017-02-03 12:30,3,53.74,53.76,53.64,53.67,527
20170301|2017-02-03 13:00,3,53.68,53.88,53.66,53.82,1237
20170301|2017-02-03 13:30,3,53.82,53.85,53.77,53.79,278
20170301|2017-02-03 14:00,3,53.8,53.82,53.77,53.77,92
20170301|2017-02-03 14:30,3,53.82,53.85,53.82,53.84,21
20170301|2017-02-03 15:00,3,53.84,53.85,53.81,53.81,26
20170301|2017-02-03 15:30,3,53.83,53.87,53.83,53.85,51
20170301|2017-02-05 17:00,6,53.86,53.87,53.86,53.87,5
20170301|2017-02-05 17:30,6,53.88,53.88,53.88,53.88,1
20170301|2017-02-05 19:30,6,53.91,53.91,53.91,53.91,3
20170301|2017-02-05 20:00,6,53.89,53.89,53.89,53.89,2
20170301|2017-02-05 21:00,6,53.93,53.93,53.93,53.93,2
20170301|2017-02-05 21:30,6,54,54.04,53.99,54.04,5
20170301|2017-02-05 22:00,6,54.02,54.03,54.01,54.02,8
20170301|2017-02-05 22:30,6,54.01,54.01,54.01,54.01,2
20170301|2017-02-05 23:00,6,54.02,54.02,54.02,54.02,1
20170301|2017-02-06 00:00,6,54.03,54.04,54.03,54.04,12
20170301|2017-02-06 00:30,6,54.04,54.1,54.04,54.09,39
20170301|2017-02-06 01:00,6,54.05,54.13,54.03,54.08,44
20170301|2017-02-06 01:30,6,54.08,54.08,53.96,54.02,29
20170301|2017-02-06 02:00,6,53.95,53.98,53.86,53.89,56
20170301|2017-02-06 02:30,6,53.93,54,53.9,53.93,48
20170301|2017-02-06 03:00,6,53.94,54,53.82,53.84,35
20170301|2017-02-06 03:30,6,53.86,53.91,53.85,53.88,179
20170301|2017-02-06 04:00,6,53.88,53.9,53.76,53.86,83
20170301|2017-02-06 04:30,6,53.84,53.98,53.83,53.97,41
20170301|2017-02-06 05:00,6,53.98,54.02,53.92,53.95,59
20170301|2017-02-06 05:30,6,53.97,54.04,53.95,53.95,38
20170301|2017-02-06 06:00,6,53.94,54,53.94,53.97,18
20170301|2017-02-06 06:30,6,53.95,53.96,53.84,53.84,30
20170301|2017-02-06 07:00,6,53.85,53.85,53.64,53.65,308
20170301|2017-02-06 07:30,6,53.65,53.73,53.58,53.66,538
20170301|2017-02-06 08:00,6,53.63,53.78,53.62,53.76,225
20170301|2017-02-06 08:30,6,53.76,53.87,53.63,53.74,264
20170301|2017-02-06 09:00,6,53.73,53.78,53.61,53.62,363
20170301|2017-02-06 09:30,6,53.61,53.61,53.18,53.36,2081
20170301|2017-02-06 10:00,6,53.36,53.48,53.3,53.37,720
20170301|2017-02-06 10:30,6,53.37,53.4,53.16,53.16,949
20170301|2017-02-06 11:00,6,53.16,53.29,53.14,53.26,508
20170301|2017-02-06 11:30,6,53.25,53.33,53.2,53.23,354
20170301|2017-02-06 12:00,6,53.22,53.25,53.16,53.19,364
20170301|2017-02-06 12:30,6,53.17,53.18,52.9,53.05,1306
20170301|2017-02-06 13:00,6,53.06,53.09,52.92,53.01,1810
20170301|2017-02-06 13:30,6,53.02,53.11,53.01,53.1,210
20170301|2017-02-06 14:00,6,53.08,53.12,53.08,53.09,33
20170301|2017-02-06 14:30,6,53.08,53.11,53.05,53.11,32
20170301|2017-02-06 15:00,6,53.1,53.13,53.09,53.12,114
20170301|2017-02-06 15:30,6,53.12,53.12,53.07,53.11,46
20170301|2017-02-06 16:00,6,53.14,53.16,53.14,53.16,9
20170301|2017-02-06 19:00,7,53.13,53.22,53.13,53.22,7
20170301|2017-02-06 19:30,7,53.19,53.19,53.19,53.19,1
20170301|2017-02-06 20:00,7,53.19,53.19,53.14,53.15,15
20170301|2017-02-06 20:30,7,53.17,53.17,53.14,53.14,62
20170301|2017-02-06 21:00,7,53.14,53.21,53.14,53.21,44
20170301|2017-02-06 21:30,7,53.18,53.18,53.18,53.18,1
20170301|2017-02-06 22:00,7,53.16,53.16,53.14,53.14,5
20170301|2017-02-06 22:30,7,53.13,53.13,53.12,53.12,2
20170301|2017-02-06 23:00,7,53.15,53.15,53.1,53.1,4
20170301|2017-02-06 23:30,7,53.14,53.14,53.06,53.06,29
20170301|2017-02-07 00:00,7,53.1,53.15,53.07,53.13,20
20170301|2017-02-07 00:30,7,53.12,53.16,53.11,53.12,18
20170301|2017-02-07 01:00,7,53.11,53.13,53.01,53.06,114
20170301|2017-02-07 01:30,7,53.06,53.09,52.87,52.9,222
20170301|2017-02-07 02:00,7,52.89,53.03,52.86,52.98,331
20170301|2017-02-07 02:30,7,52.99,53.06,52.95,53.02,96
20170301|2017-02-07 03:00,7,53.01,53.01,52.71,52.72,236
20170301|2017-02-07 03:30,7,52.7,52.79,52.69,52.79,182
20170301|2017-02-07 04:00,7,52.79,52.9,52.78,52.85,364
20170301|2017-02-07 04:30,7,52.87,52.94,52.8,52.84,69
20170301|2017-02-07 05:00,7,52.84,52.9,52.76,52.84,58
20170301|2017-02-07 05:30,7,52.89,52.91,52.86,52.87,35
20170301|2017-02-07 06:00,7,52.86,52.91,52.77,52.83,48
20170301|2017-02-07 06:30,7,52.82,52.82,52.65,52.67,156
20170301|2017-02-07 07:00,7,52.67,52.75,52.67,52.71,188
20170301|2017-02-07 07:30,7,52.72,52.76,52.53,52.59,755
20170301|2017-02-07 08:00,7,52.58,52.63,52.04,52.27,2288
20170301|2017-02-07 08:30,7,52.26,52.37,52.1,52.14,1131
20170301|2017-02-07 09:00,7,52.13,52.25,52.04,52.23,673
20170301|2017-02-07 09:30,7,52.23,52.31,52.18,52.3,801
20170301|2017-02-07 10:00,7,52.3,52.37,51.9,52.05,2207
20170301|2017-02-07 10:30,7,52.06,52.07,51.92,51.99,1276
20170301|2017-02-07 11:00,7,51.98,52.08,51.88,51.96,1358
20170301|2017-02-07 11:30,7,51.95,51.98,51.88,51.9,286
20170301|2017-02-07 12:00,7,51.9,51.96,51.82,51.95,710
20170301|2017-02-07 12:30,7,51.94,52.07,51.94,51.99,824
20170301|2017-02-07 13:00,7,51.98,52.19,51.93,52.19,1450
20170301|2017-02-07 13:30,7,52.19,52.21,52.14,52.16,445
20170301|2017-02-07 14:00,7,52.16,52.19,52.16,52.18,297
20170301|2017-02-07 14:30,7,52.19,52.24,52.16,52.24,229
20170301|2017-02-07 15:00,7,52.24,52.29,52.22,52.26,115
20170301|2017-02-07 15:30,7,52.23,52.23,51.64,51.7,811
20170301|2017-02-07 16:00,7,51.68,51.7,51.65,51.66,71
20170301|2017-02-07 16:30,7,51.76,51.78,51.7,51.74,20
20170301|2017-02-07 19:00,8,51.49,51.55,51.38,51.53,95
20170301|2017-02-07 19:30,8,51.5,51.57,51.5,51.52,37
20170301|2017-02-07 20:00,8,51.55,51.55,51.53,51.53,40
20170301|2017-02-07 20:30,8,51.56,51.57,51.56,51.57,10
20170301|2017-02-07 21:00,8,51.57,51.57,51.51,51.53,32
20170301|2017-02-07 21:30,8,51.52,51.54,51.48,51.54,29
20170301|2017-02-07 22:00,8,51.53,51.58,51.52,51.56,15
20170301|2017-02-07 22:30,8,51.57,51.57,51.57,51.57,1
20170301|2017-02-07 23:00,8,51.59,51.61,51.59,51.61,4
20170301|2017-02-07 23:30,8,51.57,51.58,51.56,51.56,9
20170301|2017-02-08 00:00,8,51.56,51.72,51.56,51.67,40
20170301|2017-02-08 00:30,8,51.7,51.77,51.68,51.74,99
20170301|2017-02-08 01:00,8,51.75,51.82,51.68,51.68,208
20170301|2017-02-08 01:30,8,51.67,51.74,51.65,51.68,112
20170301|2017-02-08 02:00,8,51.71,51.78,51.67,51.72,146
20170301|2017-02-08 02:30,8,51.69,51.77,51.63,51.76,114
20170301|2017-02-08 03:00,8,51.73,51.81,51.57,51.6,117
20170301|2017-02-08 03:30,8,51.57,51.65,51.54,51.63,137
20170301|2017-02-08 04:00,8,51.65,51.65,51.58,51.59,52
20170301|2017-02-08 04:30,8,51.61,51.76,51.6,51.75,80
20170301|2017-02-08 05:00,8,51.74,51.9,51.73,51.87,317
20170301|2017-02-08 05:30,8,51.82,51.89,51.82,51.82,22
20170301|2017-02-08 06:00,8,51.83,51.83,51.75,51.82,58
20170301|2017-02-08 06:30,8,51.8,51.8,51.7,51.75,159
20170301|2017-02-08 07:00,8,51.75,51.92,51.74,51.75,405
20170301|2017-02-08 07:30,8,51.74,51.79,51.6,51.66,293
20170301|2017-02-08 08:00,8,51.65,52,51.56,51.88,926
20170301|2017-02-08 08:30,8,51.87,51.91,51.71,51.75,774
20170301|2017-02-08 09:00,8,51.76,51.84,51.65,51.66,641
20170301|2017-02-08 09:30,8,51.72,52.48,51.49,52.34,4877
20170301|2017-02-08 10:00,8,52.35,52.67,52.35,52.46,1744
20170301|2017-02-08 10:30,8,52.46,52.48,52.32,52.42,745
20170301|2017-02-08 11:00,8,52.44,52.5,52.3,52.3,435
20170301|2017-02-08 11:30,8,52.3,52.48,52.3,52.37,206
20170301|2017-02-08 12:00,8,52.37,52.42,52.29,52.39,437
20170301|2017-02-08 12:30,8,52.41,52.46,52.34,52.38,206
20170301|2017-02-08 13:00,8,52.39,52.46,52.21,52.36,1554
20170301|2017-02-08 13:30,8,52.37,52.46,52.36,52.43,319
20170301|2017-02-08 14:00,8,52.44,52.46,52.42,52.46,112
20170301|2017-02-08 14:30,8,52.45,52.48,52.4,52.4,220
20170301|2017-02-08 15:00,8,52.43,52.43,52.4,52.4,73
20170301|2017-02-08 15:30,8,52.42,52.42,52.38,52.38,35
20170301|2017-02-08 19:00,9,52.53,52.53,52.47,52.47,6
20170301|2017-02-08 20:30,9,52.54,52.58,52.54,52.58,25
20170301|2017-02-08 21:00,9,52.56,52.59,52.56,52.59,3
20170301|2017-02-08 22:00,9,52.58,52.63,52.58,52.63,4
20170301|2017-02-08 22:30,9,52.58,52.59,52.58,52.59,3
20170301|2017-02-08 23:00,9,52.62,52.64,52.62,52.64,100
20170301|2017-02-08 23:30,9,52.6,52.6,52.57,52.59,10
20170301|2017-02-09 00:00,9,52.57,52.59,52.54,52.58,14
20170301|2017-02-09 00:30,9,52.58,52.77,52.58,52.77,152
20170301|2017-02-09 01:00,9,52.75,52.79,52.7,52.72,115
20170301|2017-02-09 01:30,9,52.73,52.76,52.69,52.75,29
20170301|2017-02-09 02:00,9,52.78,52.84,52.72,52.77,208
20170301|2017-02-09 02:30,9,52.77,52.77,52.72,52.76,10
20170301|2017-02-09 03:00,9,52.79,52.85,52.73,52.84,71
20170301|2017-02-09 03:30,9,52.82,52.95,52.8,52.87,333
20170301|2017-02-09 04:00,9,52.87,52.98,52.85,52.95,116
20170301|2017-02-09 04:30,9,52.98,53.03,52.87,52.88,102
20170301|2017-02-09 05:00,9,52.86,52.87,52.8,52.83,61
20170301|2017-02-09 05:30,9,52.83,52.87,52.81,52.85,48
20170301|2017-02-09 06:00,9,52.82,52.82,52.66,52.67,108
20170301|2017-02-09 06:30,9,52.72,52.84,52.72,52.8,189
20170301|2017-02-09 07:00,9,52.8,53,52.79,52.92,286
20170301|2017-02-09 07:30,9,52.93,52.97,52.78,52.84,316
20170301|2017-02-09 08:00,9,52.85,53.21,52.85,53.17,1042
20170301|2017-02-09 08:30,9,53.17,53.21,52.91,52.98,2271
20170301|2017-02-09 09:00,9,53.01,53.11,52.95,52.97,673
20170301|2017-02-09 09:30,9,52.98,53.04,52.82,52.91,975
20170301|2017-02-09 10:00,9,52.9,52.93,52.75,52.9,843
20170301|2017-02-09 10:30,9,52.9,52.98,52.88,52.89,466
20170301|2017-02-09 11:00,9,52.89,53.12,52.87,53.06,844
20170301|2017-02-09 11:30,9,53.08,53.1,53,53.02,224
20170301|2017-02-09 12:00,9,53,53.09,53,53.08,101
20170301|2017-02-09 12:30,9,53.07,53.17,53.04,53.1,241
20170301|2017-02-09 13:00,9,53.13,53.13,52.96,52.99,1050
20170301|2017-02-09 13:30,9,52.98,53.06,52.96,53.05,635
20170301|2017-02-09 14:00,9,53.06,53.06,53.01,53.04,31
20170301|2017-02-09 14:30,9,53.05,53.06,53.03,53.03,24
20170301|2017-02-09 15:00,9,53.03,53.08,53.01,53.06,53
20170301|2017-02-09 15:30,9,53.1,53.15,53.1,53.15,5
20170301|2017-02-09 19:00,10,53.07,53.08,53.07,53.08,9
20170301|2017-02-09 19:30,10,53.07,53.07,53.07,53.07,6
20170301|2017-02-09 20:00,10,53.09,53.09,53.09,53.09,8
20170301|2017-02-09 20:30,10,53.07,53.09,53.07,53.08,10
20170301|2017-02-09 21:30,10,53.09,53.09,53.09,53.09,3
20170301|2017-02-09 22:00,10,53.07,53.08,53.07,53.08,13
20170301|2017-02-09 22:30,10,53.07,53.09,53.03,53.03,93
20170301|2017-02-09 23:00,10,53.03,53.03,52.99,53.02,14
20170301|2017-02-09 23:30,10,53.02,53.1,53.02,53.1,6
20170301|2017-02-10 00:00,10,53.11,53.17,53.11,53.14,28
20170301|2017-02-10 00:30,10,53.14,53.15,53.11,53.15,34
20170301|2017-02-10 01:00,10,53.12,53.15,53.11,53.12,6
20170301|2017-02-10 01:30,10,53.12,53.15,53.04,53.04,43
20170301|2017-02-10 02:00,10,52.99,53.1,52.99,53.06,84
20170301|2017-02-10 02:30,10,53.05,53.08,52.9,52.91,119
20170301|2017-02-10 03:00,10,52.95,53.62,52.95,53.52,1076
20170301|2017-02-10 03:30,10,53.52,53.56,53.51,53.51,45
20170301|2017-02-10 04:00,10,53.5,53.56,53.5,53.53,34
20170301|2017-02-10 04:30,10,53.5,53.56,53.5,53.54,59
20170301|2017-02-10 05:00,10,53.54,53.54,53.41,53.42,34
20170301|2017-02-10 05:30,10,53.47,53.48,53.41,53.48,41
20170301|2017-02-10 06:00,10,53.45,53.7,53.45,53.69,324
20170301|2017-02-10 06:30,10,53.68,53.86,53.68,53.81,412
20170301|2017-02-10 07:00,10,53.8,53.89,53.74,53.82,260
20170301|2017-02-10 07:30,10,53.85,53.93,53.85,53.91,902
20170301|2017-02-10 08:00,10,53.93,54.09,53.9,53.9,1649
20170301|2017-02-10 08:30,10,53.89,53.91,53.78,53.82,450
20170301|2017-02-10 09:00,10,53.82,53.89,53.7,53.77,710
20170301|2017-02-10 09:30,10,53.78,54.03,53.78,54.01,1066
20170301|2017-02-10 10:00,10,54.02,54.2,53.87,54.07,1145
20170301|2017-02-10 10:30,10,54.09,54.13,53.99,54.06,962
20170301|2017-02-10 11:00,10,54.06,54.1,53.98,54.03,367
20170301|2017-02-10 11:30,10,54.03,54.05,53.93,53.97,333
20170301|2017-02-10 12:00,10,53.96,53.99,53.85,53.9,398
20170301|2017-02-10 12:30,10,53.89,53.95,53.83,53.87,473
20170301|2017-02-10 13:00,10,53.86,53.98,53.82,53.86,907
20170301|2017-02-10 13:30,10,53.85,53.85,53.77,53.8,344
20170301|2017-02-10 14:00,10,53.79,53.81,53.76,53.77,73
20170301|2017-02-10 14:30,10,53.77,53.82,53.77,53.81,49
20170301|2017-02-10 15:00,10,53.8,53.81,53.79,53.8,31
20170301|2017-02-10 15:30,10,53.78,53.86,53.77,53.84,101
20170301|2017-02-12 18:00,13,53.77,53.77,53.77,53.77,1
20170301|2017-02-12 18:30,13,53.75,53.76,53.75,53.76,51
20170301|2017-02-12 19:00,13,53.72,53.74,53.72,53.72,24
20170301|2017-02-12 19:30,13,53.72,53.76,53.72,53.76,9
20170301|2017-02-12 20:00,13,53.77,53.85,53.77,53.82,83
20170301|2017-02-12 20:30,13,53.8,53.86,53.8,53.86,5
20170301|2017-02-12 21:00,13,53.86,53.88,53.84,53.84,16
20170301|2017-02-12 22:00,13,53.81,53.81,53.81,53.81,3
20170301|2017-02-12 22:30,13,53.8,53.8,53.8,53.8,4
20170301|2017-02-12 23:00,13,53.79,53.79,53.76,53.76,12
20170301|2017-02-12 23:30,13,53.77,53.79,53.77,53.79,4
20170301|2017-02-13 00:00,13,53.79,53.79,53.78,53.79,22
20170301|2017-02-13 00:30,13,53.78,53.8,53.76,53.76,7
20170301|2017-02-13 01:00,13,53.77,53.81,53.69,53.8,78
20170301|2017-02-13 01:30,13,53.8,53.89,53.8,53.84,37
20170301|2017-02-13 02:00,13,53.84,53.84,53.58,53.7,366
20170301|2017-02-13 02:30,13,53.67,53.71,53.45,53.49,252
20170301|2017-02-13 03:00,13,53.44,53.45,53.37,53.37,483
20170301|2017-02-13 03:30,13,53.37,53.47,53.29,53.42,263
20170301|2017-02-13 04:00,13,53.43,53.59,53.43,53.58,65
20170301|2017-02-13 04:30,13,53.52,53.65,53.51,53.63,230
20170301|2017-02-13 05:00,13,53.58,53.58,53.48,53.52,33
20170301|2017-02-13 05:30,13,53.54,53.55,53.45,53.45,79
20170301|2017-02-13 06:00,13,53.48,53.75,53.46,53.65,247
20170301|2017-02-13 06:30,13,53.65,53.69,53.46,53.54,538
20170301|2017-02-13 07:00,13,53.5,53.5,53.39,53.46,366
20170301|2017-02-13 07:30,13,53.45,53.63,53.38,53.42,374
20170301|2017-02-13 08:00,13,53.44,53.44,53.03,53.1,2090
20170301|2017-02-13 08:30,13,53.09,53.22,53.02,53.1,591
20170301|2017-02-13 09:00,13,53.11,53.16,52.97,53,902
20170301|2017-02-13 09:30,13,52.99,53.05,52.77,52.85,1328
20170301|2017-02-13 10:00,13,52.86,52.93,52.82,52.9,930
20170301|2017-02-13 10:30,13,52.91,52.98,52.82,52.9,662
20170301|2017-02-13 11:00,13,52.89,52.95,52.84,52.86,414
20170301|2017-02-13 11:30,13,52.87,52.89,52.77,52.88,453
20170301|2017-02-13 12:00,13,52.87,52.93,52.85,52.88,334
20170301|2017-02-13 12:30,13,52.88,52.88,52.81,52.82,497
20170301|2017-02-13 13:00,13,52.82,52.96,52.77,52.96,839
20170301|2017-02-13 13:30,13,52.96,52.99,52.89,52.91,239
20170301|2017-02-13 14:00,13,52.92,52.92,52.87,52.87,38
20170301|2017-02-13 14:30,13,52.87,52.9,52.86,52.89,221
20170301|2017-02-13 15:00,13,52.9,52.9,52.88,52.88,61
20170301|2017-02-13 15:30,13,52.91,52.91,52.86,52.86,103
20170301|2017-02-13 16:00,13,52.89,53.05,52.89,53.05,150
20170301|2017-02-13 16:30,13,53.04,53.06,52.97,52.97,114
20170301|2017-02-13 19:00,14,53.04,53.11,53.04,53.11,191
20170301|2017-02-13 19:30,14,53.11,53.11,53.04,53.05,13
20170301|2017-02-13 20:00,14,53.07,53.08,53.07,53.08,2
20170301|2017-02-13 21:00,14,53.12,53.12,53.11,53.11,20
20170301|2017-02-13 22:00,14,53.03,53.08,53.03,53.08,15
20170301|2017-02-13 22:30,14,53.06,53.08,53.06,53.08,2
20170301|2017-02-13 23:00,14,53.05,53.05,53.05,53.05,4
20170301|2017-02-13 23:30,14,53.04,53.04,52.96,52.98,9
20170301|2017-02-14 00:00,14,52.93,52.93,52.92,52.93,7
20170301|2017-02-14 00:30,14,52.97,52.97,52.94,52.97,28
20170301|2017-02-14 01:00,14,52.96,52.98,52.95,52.97,12
20170301|2017-02-14 01:30,14,52.97,52.97,52.87,52.91,59
20170301|2017-02-14 02:00,14,52.89,53.24,52.89,53.2,109
20170301|2017-02-14 02:30,14,53.2,53.26,53.14,53.25,132
20170301|2017-02-14 03:00,14,53.25,53.43,53.25,53.38,141
20170301|2017-02-14 03:30,14,53.37,53.37,53.26,53.33,49
20170301|2017-02-14 04:00,14,53.33,53.39,53.3,53.39,33
20170301|2017-02-14 04:30,14,53.39,53.39,53.32,53.35,25
20170301|2017-02-14 05:00,14,53.32,53.35,53.28,53.3,59
20170301|2017-02-14 05:30,14,53.31,53.36,53.27,53.35,24
20170301|2017-02-14 06:00,14,53.39,53.4,53.35,53.4,26
20170301|2017-02-14 06:30,14,53.4,53.42,53.35,53.37,196
20170301|2017-02-14 07:00,14,53.39,53.41,53.27,53.28,131
20170301|2017-02-14 07:30,14,53.28,53.51,53.11,53.5,575
20170301|2017-02-14 08:00,14,53.51,53.71,53.51,53.64,1124
20170301|2017-02-14 08:30,14,53.62,53.62,53.48,53.48,420
20170301|2017-02-14 09:00,14,53.48,53.6,53.37,53.51,718
20170301|2017-02-14 09:30,14,53.49,53.5,53.25,53.43,503
20170301|2017-02-14 10:00,14,53.43,53.53,53.35,53.41,573
20170301|2017-02-14 10:30,14,53.43,53.44,53.07,53.11,1310
20170301|2017-02-14 11:00,14,53.08,53.2,53.02,53.19,916
20170301|2017-02-14 11:30,14,53.16,53.22,53.15,53.2,234
20170301|2017-02-14 12:00,14,53.23,53.36,53.21,53.32,252
20170301|2017-02-14 12:30,14,53.32,53.33,53.24,53.32,274
20170301|2017-02-14 13:00,14,53.3,53.4,53.19,53.22,1074
20170301|2017-02-14 13:30,14,53.21,53.22,53.16,53.16,161
20170301|2017-02-14 14:00,14,53.16,53.2,53.12,53.19,132
20170301|2017-02-14 14:30,14,53.19,53.22,53.16,53.16,49
20170301|2017-02-14 15:00,14,53.18,53.2,53.16,53.17,44
20170301|2017-02-14 15:30,14,53.17,53.17,52.95,53.03,485
20170301|2017-02-14 16:00,14,53.07,53.07,53.04,53.04,3
20170301|2017-02-14 16:30,14,53.03,53.03,53.02,53.02,3
20170301|2017-02-14 19:00,15,53.02,53.03,52.99,52.99,36
20170301|2017-02-14 19:30,15,52.99,52.99,52.99,52.99,4
20170301|2017-02-14 20:00,15,52.99,52.99,52.95,52.95,12
20170301|2017-02-14 20:30,15,52.95,52.95,52.88,52.89,53
20170301|2017-02-14 21:00,15,52.87,52.87,52.79,52.83,34
20170301|2017-02-14 21:30,15,52.83,52.86,52.83,52.86,9
20170301|2017-02-14 22:00,15,52.85,52.91,52.85,52.87,36
20170301|2017-02-14 22:30,15,52.86,52.86,52.85,52.85,8
20170301|2017-02-14 23:00,15,52.86,52.87,52.86,52.87,2
20170301|2017-02-14 23:30,15,52.83,52.83,52.83,52.83,21
20170301|2017-02-15 00:00,15,52.84,52.85,52.84,52.85,4
20170301|2017-02-15 00:30,15,52.87,52.88,52.83,52.83,16
20170301|2017-02-15 01:00,15,52.84,52.89,52.84,52.89,20
20170301|2017-02-15 01:30,15,52.89,53.04,52.87,52.99,130
20170301|2017-02-15 02:00,15,53,53.07,52.75,52.94,484
20170301|2017-02-15 02:30,15,52.93,52.97,52.87,52.94,153
20170301|2017-02-15 03:00,15,52.92,52.92,52.82,52.87,106
20170301|2017-02-15 03:30,15,52.87,52.9,52.8,52.88,53
20170301|2017-02-15 04:00,15,52.87,53.01,52.87,53.01,37
20170301|2017-02-15 04:30,15,53.01,53.03,52.88,52.88,88
20170301|2017-02-15 05:00,15,52.93,52.97,52.91,52.91,24
20170301|2017-02-15 05:30,15,52.88,52.91,52.82,52.82,29
20170301|2017-02-15 06:00,15,52.86,52.91,52.85,52.87,69
20170301|2017-02-15 06:30,15,52.88,52.95,52.86,52.9,43
20170301|2017-02-15 07:00,15,52.89,52.91,52.8,52.88,123
20170301|2017-02-15 07:30,15,52.85,53.03,52.81,52.96,343
20170301|2017-02-15 08:00,15,52.94,53.06,52.91,52.95,237
20170301|2017-02-15 08:30,15,52.94,53.24,52.89,53.15,927
20170301|2017-02-15 09:00,15,53.18,53.26,53.05,53.09,615
20170301|2017-02-15 09:30,15,53.05,53.51,52.85,53.38,3953
20170301|2017-02-15 10:00,15,53.39,53.43,52.89,53.11,1630
20170301|2017-02-15 10:30,15,53.12,53.12,52.94,52.99,860
20170301|2017-02-15 11:00,15,53,53.11,52.99,53.08,299
20170301|2017-02-15 11:30,15,53.07,53.15,53.03,53.06,626
20170301|2017-02-15 12:00,15,53.06,53.1,53.03,53.08,180
20170301|2017-02-15 12:30,15,53.1,53.21,53.06,53.18,446
20170301|2017-02-15 13:00,15,53.17,53.3,53.09,53.09,1688
20170301|2017-02-15 13:30,15,53.08,53.16,53.03,53.13,441
20170301|2017-02-15 14:00,15,53.14,53.14,53.06,53.07,93
20170301|2017-02-15 14:30,15,53.09,53.1,53.04,53.04,69
20170301|2017-02-15 15:00,15,53.06,53.06,53,53.01,76
20170301|2017-02-15 15:30,15,53.02,53.02,52.99,53.02,37
20170301|2017-02-15 16:30,15,53,53.04,53,53.04,5
20170301|2017-02-15 19:00,16,53.03,53.09,53.03,53.07,16
20170301|2017-02-15 19:30,16,53.05,53.05,53.02,53.04,13
20170301|2017-02-15 20:00,16,53.05,53.09,53.05,53.08,17
20170301|2017-02-15 20:30,16,53.05,53.06,53.03,53.06,28
20170301|2017-02-15 22:00,16,53.05,53.06,53.05,53.06,3
20170301|2017-02-15 22:30,16,53.07,53.07,53.07,53.07,1
20170301|2017-02-15 23:30,16,53.05,53.05,53.05,53.05,1
20170301|2017-02-16 00:00,16,53.09,53.09,53.09,53.09,1
20170301|2017-02-16 00:30,16,53.07,53.09,53.03,53.03,3
20170301|2017-02-16 01:00,16,52.99,53.02,52.95,52.96,39
20170301|2017-02-16 01:30,16,52.98,53.04,52.96,53.04,31
20170301|2017-02-16 02:00,16,53.03,53.26,53.03,53.19,208
20170301|2017-02-16 02:30,16,53.19,53.23,53.15,53.15,77
20170301|2017-02-16 03:00,16,53.19,53.27,53.13,53.27,61
20170301|2017-02-16 03:30,16,53.24,53.29,53.22,53.26,271
20170301|2017-02-16 04:00,16,53.26,53.26,53.15,53.17,39
20170301|2017-02-16 04:30,16,53.2,53.21,53.1,53.16,40
20170301|2017-02-16 05:00,16,53.17,53.44,53.15,53.42,588
20170301|2017-02-16 05:30,16,53.41,53.49,53.41,53.46,127
20170301|2017-02-16 06:00,16,53.41,53.41,53.36,53.36,2
20170301|2017-02-16 06:30,16,53.37,53.39,53.32,53.36,97
20170301|2017-02-16 07:00,16,53.38,53.41,53.3,53.4,127
20170301|2017-02-16 07:30,16,53.4,53.44,53.3,53.33,214
20170301|2017-02-16 08:00,16,53.34,53.59,53.34,53.49,511
20170301|2017-02-16 08:30,16,53.48,53.53,53.37,53.4,354
20170301|2017-02-16 09:00,16,53.39,53.39,52.7,52.8,1802
20170301|2017-02-16 09:30,16,52.81,52.97,52.71,52.81,753
20170301|2017-02-16 10:00,16,52.83,52.95,52.74,52.95,413
20170301|2017-02-16 10:30,16,52.96,52.96,52.83,52.96,251
20170301|2017-02-16 11:00,16,52.93,53.05,52.9,53.03,409
20170301|2017-02-16 11:30,16,53.04,53.55,53.03,53.45,728
20170301|2017-02-16 12:00,16,53.47,53.48,53.34,53.35,157
20170301|2017-02-16 12:30,16,53.35,53.45,53.34,53.41,121
20170301|2017-02-16 13:00,16,53.4,53.43,53.26,53.41,536
20170301|2017-02-16 13:30,16,53.39,53.49,53.36,53.37,172
20170301|2017-02-16 14:00,16,53.41,53.42,53.39,53.39,7
20170301|2017-02-16 14:30,16,53.42,53.43,53.41,53.43,14
20170301|2017-02-16 15:00,16,53.41,53.44,53.41,53.43,32
20170301|2017-02-16 15:30,16,53.44,53.45,53.43,53.43,15
20170301|2017-02-16 16:00,16,53.43,53.43,53.42,53.42,2
20170301|2017-02-16 16:30,16,53.48,53.51,53.48,53.51,54
20170301|2017-02-16 20:00,17,53.47,53.5,53.46,53.48,129
20170301|2017-02-16 20:30,17,53.47,53.47,53.47,53.47,3
20170301|2017-02-16 23:30,17,53.44,53.44,53.44,53.44,1
20170301|2017-02-17 00:00,17,53.41,53.42,53.41,53.42,6
20170301|2017-02-17 00:30,17,53.44,53.45,53.44,53.45,15
20170301|2017-02-17 01:00,17,53.51,53.51,53.51,53.51,10
20170301|2017-02-17 01:30,17,53.41,53.41,53.41,53.41,2
20170301|2017-02-17 02:00,17,53.39,53.45,53.37,53.43,22
20170301|2017-02-17 02:30,17,53.43,53.43,53.31,53.31,172
20170301|2017-02-17 03:00,17,53.21,53.25,53.2,53.25,59
20170301|2017-02-17 03:30,17,53.34,53.36,53.3,53.32,6
20170301|2017-02-17 04:00,17,53.29,53.29,53.26,53.26,3
20170301|2017-02-17 04:30,17,53.12,53.13,52.99,53,26
20170301|2017-02-17 05:00,17,52.98,53.06,52.98,53.06,39
20170301|2017-02-17 05:30,17,53.06,53.16,53.06,53.12,29
20170301|2017-02-17 06:00,17,53.17,53.19,53.17,53.19,2
20170301|2017-02-17 06:30,17,53.09,53.09,53.07,53.07,2
20170301|2017-02-17 07:00,17,53.12,53.13,53.01,53.12,37
20170301|2017-02-17 07:30,17,53.07,53.15,53.06,53.15,42
20170301|2017-02-17 08:00,17,53.05,53.09,52.98,53.04,221
20170301|2017-02-17 08:30,17,53.13,53.23,53.13,53.17,54
20170301|2017-02-17 09:00,17,53.19,53.35,53.18,53.27,98
20170301|2017-02-17 09:30,17,53.12,53.12,52.91,53,131
20170301|2017-02-17 10:00,17,53,53.09,52.95,53.07,173
20170301|2017-02-17 10:30,17,53.08,53.11,53.03,53.11,48
20170301|2017-02-17 11:00,17,53.12,53.18,53.09,53.09,17
20170301|2017-02-17 12:00,17,53.17,53.25,53.17,53.25,10
20170301|2017-02-17 12:30,17,53.24,53.24,53.16,53.16,10
20170301|2017-02-17 13:00,17,53.21,53.36,53.09,53.36,128
20170401|2015-05-05 11:00,5,65.89,65.89,65.89,65.89,1
20170401|2015-07-23 12:30,23,56.48,56.48,56.48,56.48,102
20170401|2016-02-18 09:30,18,41.8,41.8,41.8,41.8,1
20170401|2016-02-26 09:00,26,41.54,41.54,41.54,41.54,9
20170401|2016-06-02 10:30,2,51.37,51.37,51.37,51.37,1
20170401|2016-06-06 13:30,6,51.95,51.95,51.95,51.95,20
20170401|2016-06-09 09:00,9,53,53,53,53,15
20170401|2016-06-09 09:30,9,53.16,53.16,53.16,53.16,15
20170401|2016-06-21 11:30,21,51.84,51.84,51.84,51.84,20
20170401|2016-06-22 09:30,22,52.62,52.62,52.62,52.62,1
20170401|2016-06-22 10:00,22,52.2,52.2,52.2,52.2,2
20170401|2016-06-22 13:30,22,52.07,52.07,52.06,52.06,14
20170401|2016-06-23 10:00,23,52.45,52.45,52.45,52.45,1
20170401|2016-06-23 20:00,24,51.33,51.33,51.33,51.33,1
20170401|2016-06-24 00:30,24,50.8,50.8,50.8,50.8,3
20170401|2016-06-24 06:30,24,50.75,50.75,50.75,50.75,2
20170401|2016-06-24 08:00,24,50.52,50.52,50.52,50.52,6
20170401|2016-06-24 10:00,24,50.74,50.74,50.74,50.74,2
20170401|2016-06-24 11:30,24,50.71,50.71,50.71,50.71,1
20170401|2016-06-24 13:00,24,50.65,50.65,50.65,50.65,1
20170401|2016-06-27 07:30,27,49.8,49.8,49.8,49.8,2
20170401|2016-06-27 09:30,27,49.85,49.85,49.85,49.85,1
20170401|2016-06-27 11:30,27,49.38,49.42,49.38,49.42,7
20170401|2016-06-27 13:00,27,49.46,49.46,49.46,49.46,1
20170401|2016-06-28 09:00,28,50.79,50.79,50.71,50.71,4
20170401|2016-06-28 13:00,28,51.25,51.25,51.25,51.25,1
20170401|2016-06-29 12:30,29,52.73,52.73,52.73,52.73,1
20170401|2016-07-01 03:30,1,51.61,51.61,51.61,51.61,2
20170401|2016-07-01 11:30,1,51.94,51.94,51.94,51.94,2
20170401|2016-07-01 13:00,1,52.52,52.52,52.52,52.52,1
20170401|2016-07-01 14:30,1,52.86,52.86,52.82,52.82,2
20170401|2016-07-08 08:00,8,49.83,49.83,49.83,49.83,2
20170401|2016-07-08 12:30,8,49.46,49.46,49.46,49.46,4
20170401|2016-07-11 07:30,11,49.68,49.68,49.68,49.68,1
20170401|2016-07-11 11:30,11,49.17,49.17,49.16,49.16,19
20170401|2016-07-12 02:30,12,49.78,49.78,49.78,49.78,5
20170401|2016-07-12 09:00,12,50.33,50.33,50.33,50.33,1
20170401|2016-07-12 12:30,12,51.36,51.36,51.36,51.36,1
20170401|2016-07-13 06:30,13,50.45,50.45,50.45,50.45,2
20170401|2016-07-13 09:30,13,49.78,49.78,49.78,49.78,1
20170401|2016-07-13 10:30,13,49.19,49.19,49.19,49.19,10
20170401|2016-07-14 08:30,14,49.74,49.74,49.74,49.74,2
20170401|2016-07-14 09:30,14,49.64,49.64,49.64,49.64,6
20170401|2016-07-14 10:00,14,49.79,49.81,49.79,49.81,13
20170401|2016-07-14 12:30,14,49.87,49.87,49.86,49.86,2
20170401|2016-07-14 13:30,14,49.93,49.93,49.93,49.93,1
20170401|2016-07-15 08:30,15,50.44,50.44,50.44,50.44,2
20170401|2016-07-15 10:00,15,50.06,50.06,49.95,49.95,2
20170401|2016-07-15 13:00,15,50.19,50.19,50.19,50.19,1
20170401|2016-07-18 06:00,18,49.85,49.85,49.85,49.85,1
20170401|2016-07-18 07:00,18,49.68,49.69,49.68,49.68,4
20170401|2016-07-18 08:00,18,49.48,49.48,49.48,49.48,1
20170401|2016-07-19 08:30,19,49.62,49.62,49.62,49.62,1
20170401|2016-07-19 09:00,19,49.53,49.53,49.53,49.53,6
20170401|2016-07-19 09:30,19,49.57,49.57,49.57,49.57,2
20170401|2016-07-19 10:00,19,49.71,49.71,49.71,49.71,3
20170401|2016-07-20 09:30,20,49.42,49.42,49.42,49.42,1
20170401|2016-07-21 06:30,21,49.66,49.66,49.66,49.66,10
20170401|2016-07-21 09:00,21,49.64,49.64,49.64,49.64,1
20170401|2016-07-21 14:00,21,48.62,48.62,48.62,48.62,20
20170401|2016-07-22 08:00,22,48.5,48.5,48.5,48.5,1
20170401|2016-07-22 09:00,22,47.96,47.96,47.96,47.96,1
20170401|2016-07-22 13:00,22,48.09,48.09,48.07,48.07,13
20170401|2016-07-22 13:30,22,48.27,48.27,48.27,48.27,1
20170401|2016-07-25 07:00,25,47.8,47.8,47.8,47.8,1
20170401|2016-07-25 07:30,25,47.62,47.62,47.62,47.62,1
20170401|2016-07-25 09:00,25,47.6,47.6,47.6,47.6,1
20170401|2016-07-25 11:30,25,47.25,47.25,47.25,47.25,2
20170401|2016-07-25 14:00,25,47.31,47.38,47.31,47.38,2
20170401|2016-07-26 09:30,26,47.07,47.1,47.07,47.1,8
20170401|2016-07-27 09:30,27,46.76,46.78,46.23,46.24,13
20170401|2016-07-27 14:00,27,46.19,46.2,46.12,46.12,8
20170401|2016-07-27 14:30,27,45.9,45.91,45.89,45.89,120
20170401|2016-07-27 15:00,27,46.05,46.05,46.05,46.05,3
20170401|2016-07-28 13:00,28,45.3,45.3,45.3,45.3,1
20170401|2016-07-29 04:00,29,44.81,44.81,44.81,44.81,3
20170401|2016-07-29 09:30,29,45.54,45.59,45.54,45.59,8
20170401|2016-08-01 09:00,1,45.03,45.03,45.03,45.03,1
20170401|2016-08-02 07:00,2,45.24,45.25,45.24,45.25,2
20170401|2016-08-02 08:00,2,45.1,45.1,45.1,45.1,1
20170401|2016-08-02 09:00,2,45.04,45.04,45.04,45.04,1
20170401|2016-08-02 10:30,2,44.2,44.2,44.2,44.2,1
20170401|2016-08-02 11:30,2,43.95,43.95,43.95,43.95,1
20170401|2016-08-02 12:30,2,44.01,44.01,44.01,44.01,3
20170401|2016-08-02 14:30,2,44.23,44.24,44.23,44.24,24
20170401|2016-08-03 09:30,3,43.9,44.5,43.9,44.5,5
20170401|2016-08-03 10:30,3,44.93,44.93,44.92,44.92,3
20170401|2016-08-03 11:00,3,45.21,45.21,45.21,45.21,1
20170401|2016-08-04 07:00,4,45.05,45.05,45.05,45.05,2
20170401|2016-08-04 08:00,4,44.93,44.93,44.93,44.93,1
20170401|2016-08-04 08:30,4,45.14,45.28,45.14,45.28,6
20170401|2016-08-04 09:30,4,45.14,45.15,45.14,45.15,9
20170401|2016-08-04 10:00,4,45.16,45.16,45.16,45.16,2
20170401|2016-08-04 10:30,4,45.38,45.38,45.38,45.38,1
20170401|2016-08-04 11:00,4,45.83,45.94,45.83,45.94,8
20170401|2016-08-04 11:30,4,45.99,45.99,45.97,45.97,2
20170401|2016-08-04 12:00,4,45.97,45.97,45.97,45.97,1
20170401|2016-08-04 12:30,4,45.98,45.98,45.98,45.98,1
20170401|2016-08-04 13:00,4,45.98,46.13,45.98,46.13,3
20170401|2016-08-05 07:30,5,46.19,46.19,46.1,46.1,2
20170401|2016-08-05 08:00,5,45.99,45.99,45.84,45.89,3
20170401|2016-08-05 09:30,5,45.39,45.42,45.39,45.42,33
20170401|2016-08-05 10:00,5,45.79,45.79,45.51,45.51,6
20170401|2016-08-05 14:30,5,46.12,46.17,46.11,46.17,8
20170401|2016-08-08 06:30,8,46.72,46.73,46.72,46.73,5
20170401|2016-08-08 07:00,8,46.78,46.78,46.78,46.78,1
20170401|2016-08-08 07:30,8,46.71,46.75,46.71,46.75,2
20170401|2016-08-08 08:00,8,46.73,46.73,46.73,46.73,2
20170401|2016-08-08 09:30,8,47.04,47.04,47.04,47.04,1
20170401|2016-08-08 10:00,8,46.97,47.08,46.97,47.08,2
20170401|2016-08-08 10:30,8,47,47,47,47,1
20170401|2016-08-08 11:30,8,47.15,47.15,47.15,47.15,6
20170401|2016-08-08 12:30,8,47.25,47.25,47.25,47.25,5
20170401|2016-08-08 13:00,8,47.1,47.1,47.1,47.1,1
20170401|2016-08-08 14:00,8,46.81,46.81,46.81,46.81,1
20170401|2016-08-08 14:30,8,46.87,46.87,46.83,46.83,28
20170401|2016-08-09 07:00,9,47.21,47.21,47.13,47.14,24
20170401|2016-08-09 08:00,9,47.19,47.19,47.19,47.19,1
20170401|2016-08-09 08:30,9,47.24,47.37,47.24,47.37,12
20170401|2016-08-09 09:00,9,47.41,47.41,47.14,47.14,4
20170401|2016-08-09 09:30,9,47.02,47.02,47.02,47.02,1
20170401|2016-08-09 11:30,9,46.92,46.92,46.8,46.8,3
20170401|2016-08-09 13:00,9,46.86,46.86,46.75,46.75,3
20170401|2016-08-09 14:00,9,46.67,46.68,46.67,46.68,13
20170401|2016-08-10 04:00,10,46.42,46.42,46.42,46.42,1
20170401|2016-08-10 07:30,10,46.87,46.87,46.87,46.87,1
20170401|2016-08-10 09:00,10,47.16,47.16,47.16,47.16,1
20170401|2016-08-10 09:30,10,47.26,47.32,46.58,46.91,17
20170401|2016-08-10 10:00,10,46.32,46.32,46.32,46.32,1
20170401|2016-08-10 10:30,10,46.11,46.11,46.11,46.11,1
20170401|2016-08-10 13:00,10,46.27,46.27,46.27,46.27,1
20170401|2016-08-10 13:30,10,45.96,45.96,45.94,45.94,2
20170401|2016-08-11 03:30,11,45.59,45.59,45.59,45.59,1
20170401|2016-08-11 08:00,11,46.15,46.15,46.15,46.15,7
20170401|2016-08-11 09:30,11,47,47.25,47,47.25,2
20170401|2016-08-11 10:00,11,47.28,47.28,47.28,47.28,1
20170401|2016-08-11 11:00,11,47.89,47.89,47.89,47.89,1
20170401|2016-08-11 13:00,11,47.9,47.9,47.57,47.57,8
20170401|2016-08-11 13:30,11,47.66,47.66,47.66,47.66,1
20170401|2016-08-11 14:00,11,47.61,47.61,47.6,47.6,6
20170401|2016-08-11 23:30,12,48.17,48.17,48.17,48.17,1
20170401|2016-08-12 09:00,12,47.89,47.89,47.89,47.89,1
20170401|2016-08-12 09:30,12,47.9,47.9,47.9,47.9,1
20170401|2016-08-12 10:30,12,48.33,48.33,48.29,48.29,2
20170401|2016-08-12 12:00,12,48.09,48.09,48.09,48.09,1
20170401|2016-08-12 13:00,12,48.43,48.43,48.43,48.43,1
20170401|2016-08-15 07:00,15,48.51,48.51,48.51,48.51,3
20170401|2016-08-15 08:30,15,49.13,49.15,48.89,49.05,7
20170401|2016-08-15 09:00,15,49.03,49.28,49.03,49.28,4
20170401|2016-08-15 09:30,15,49.3,49.37,49.3,49.37,16
20170401|2016-08-15 10:00,15,49.32,49.43,49.32,49.43,32
20170401|2016-08-15 11:30,15,49.4,49.4,49.4,49.4,1
20170401|2016-08-15 13:00,15,49.56,49.57,49.56,49.57,7
20170401|2016-08-15 13:30,15,49.58,49.71,49.58,49.7,3
20170401|2016-08-15 14:00,15,49.63,49.63,49.61,49.62,10
20170401|2016-08-16 03:30,16,49.64,49.64,49.64,49.64,5
20170401|2016-08-16 07:30,16,49.91,49.91,49.91,49.91,2
20170401|2016-08-16 08:30,16,49.56,49.56,49.56,49.56,14
20170401|2016-08-16 09:30,16,49.5,49.5,49.5,49.5,1
20170401|2016-08-16 10:00,16,50.26,50.26,50.26,50.26,1
20170401|2016-08-16 10:30,16,50.14,50.14,50.09,50.09,11
20170401|2016-08-16 12:30,16,50.14,50.14,50.14,50.14,14
20170401|2016-08-17 08:00,17,50.35,50.35,50.35,50.35,1
20170401|2016-08-17 08:30,17,50.21,50.21,50.07,50.07,4
20170401|2016-08-17 09:00,17,50.14,50.17,49.92,49.95,14
20170401|2016-08-17 09:30,17,50.25,50.44,50.14,50.25,8
20170401|2016-08-17 10:00,17,50.75,50.75,50.5,50.5,25
20170401|2016-08-17 10:30,17,50.31,50.5,50.31,50.5,3
20170401|2016-08-17 11:00,17,50.47,50.47,50.47,50.47,2
20170401|2016-08-17 11:30,17,50.46,50.54,50.46,50.54,7
20170401|2016-08-17 13:00,17,50.63,51.01,50.63,50.97,17
20170401|2016-08-17 14:00,17,50.83,50.83,50.83,50.83,2
20170401|2016-08-17 15:00,17,50.84,50.84,50.84,50.84,10
20170401|2016-08-17 15:30,17,50.9,50.9,50.9,50.9,3
20170401|2016-08-18 07:30,18,51.16,51.17,51.16,51.17,13
20170401|2016-08-18 08:00,18,51.1,51.29,51.1,51.29,3
20170401|2016-08-18 08:30,18,51.37,51.45,51.37,51.41,8
20170401|2016-08-18 09:00,18,51.52,51.52,51.52,51.52,1
20170401|2016-08-18 09:30,18,51.59,51.59,51.59,51.59,2
20170401|2016-08-18 10:00,18,51.74,51.78,51.64,51.71,7
20170401|2016-08-18 10:30,18,51.93,51.93,51.9,51.9,7
20170401|2016-08-18 11:00,18,51.83,51.93,51.83,51.92,5
20170401|2016-08-18 12:00,18,51.93,51.93,51.92,51.92,4
20170401|2016-08-18 12:30,18,51.94,51.94,51.94,51.94,2
20170401|2016-08-18 13:00,18,51.96,51.96,51.96,51.96,9
20170401|2016-08-18 13:30,18,51.85,51.85,51.85,51.85,2
20170401|2016-08-19 08:00,19,51.81,51.92,51.81,51.92,29
20170401|2016-08-19 08:30,19,51.69,51.69,51.69,51.69,2
20170401|2016-08-19 09:30,19,51.68,51.68,51.68,51.68,2
20170401|2016-08-19 10:00,19,51.64,51.64,51.6,51.6,2
20170401|2016-08-19 10:30,19,51.65,51.65,51.65,51.65,11
20170401|2016-08-19 13:00,19,52.07,52.1,52.07,52.1,13
20170401|2016-08-19 14:30,19,51.81,51.81,51.81,51.81,1
20170401|2016-08-22 08:00,22,51.01,51.01,51.01,51.01,1
20170401|2016-08-22 08:30,22,50.88,50.88,50.88,50.88,2
20170401|2016-08-22 11:00,22,50.72,50.72,50.72,50.72,1
20170401|2016-08-22 11:30,22,50.77,50.77,50.77,50.77,1
20170401|2016-08-22 12:00,22,50.77,50.79,50.68,50.68,7
20170401|2016-08-23 01:00,23,50.21,50.24,50.21,50.24,2
20170401|2016-08-23 07:00,23,50.18,50.18,50.18,50.18,1
20170401|2016-08-23 08:00,23,50.27,50.27,50.27,50.27,1
20170401|2016-08-23 09:00,23,50.14,50.14,50.14,50.14,1
20170401|2016-08-23 09:30,23,50.89,50.89,50.89,50.89,1
20170401|2016-08-23 10:00,23,51.49,51.49,51.1,51.17,12
20170401|2016-08-23 11:00,23,50.86,50.86,50.86,50.86,1
20170401|2016-08-23 11:30,23,51.25,51.25,51.25,51.25,1
20170401|2016-08-23 13:00,23,51.33,51.33,51.33,51.33,1
20170401|2016-08-23 13:30,23,51.3,51.3,51.3,51.3,1
20170401|2016-08-24 03:00,24,50.55,50.55,50.55,50.55,1
20170401|2016-08-24 07:00,24,50.61,50.61,50.6,50.6,2
20170401|2016-08-24 07:30,24,50.55,50.63,50.55,50.63,5
20170401|2016-08-24 08:30,24,50.81,50.88,50.81,50.88,5
20170401|2016-08-24 09:00,24,50.84,50.84,50.8,50.8,4
20170401|2016-08-24 09:30,24,50.58,50.58,50.22,50.22,14
20170401|2016-08-24 10:00,24,50.17,50.17,50.03,50.03,3
20170401|2016-08-24 10:30,24,50.07,50.12,50.07,50.12,5
20170401|2016-08-24 11:00,24,50.18,50.18,50.13,50.14,9
20170401|2016-08-24 12:00,24,50.27,50.27,50.27,50.27,1
20170401|2016-08-24 12:30,24,50.19,50.19,50.19,50.19,2
20170401|2016-08-24 13:00,24,50.06,50.39,50.06,50.39,23
20170401|2016-08-25 02:00,25,50.2,50.2,50.2,50.2,1
20170401|2016-08-25 07:30,25,49.96,49.96,49.93,49.93,8
20170401|2016-08-25 08:30,25,50.41,50.41,50.35,50.35,2
20170401|2016-08-25 09:00,25,50.63,50.63,50.63,50.63,2
20170401|2016-08-25 10:00,25,50.57,50.59,50.57,50.59,3
20170401|2016-08-25 11:30,25,50.54,50.54,50.54,50.54,1
20170401|2016-08-25 12:30,25,50.33,50.36,50.33,50.35,5
20170401|2016-08-25 13:00,25,50.71,50.8,50.71,50.73,9
20170401|2016-08-25 14:00,25,50.67,50.67,50.67,50.67,2
20170401|2016-08-25 22:00,26,50.62,50.62,50.61,50.61,7
20170401|2016-08-26 03:30,26,50.49,50.49,50.49,50.49,2
20170401|2016-08-26 07:30,26,50.58,50.83,50.58,50.77,5
20170401|2016-08-26 08:00,26,50.78,50.78,50.78,50.78,4
20170401|2016-08-26 08:30,26,50.73,50.8,50.73,50.8,16
20170401|2016-08-26 09:00,26,50.71,51.18,50.56,51.17,11
20170401|2016-08-26 09:30,26,51.51,51.51,51.01,51.01,9
20170401|2016-08-26 10:00,26,51.28,51.28,51.06,51.09,4
20170401|2016-08-26 11:00,26,50.68,50.68,50.58,50.62,7
20170401|2016-08-26 14:30,26,50.79,50.79,50.79,50.79,4
20170401|2016-08-29 02:00,29,50.26,50.26,50.26,50.26,1
20170401|2016-08-29 07:00,29,50.34,50.39,50.34,50.39,7
20170401|2016-08-29 07:30,29,50.34,50.34,50.15,50.16,9
20170401|2016-08-29 08:00,29,50.2,50.2,50.2,50.2,2
20170401|2016-08-29 12:30,29,50.39,50.39,50.39,50.39,4
20170401|2016-08-29 13:00,29,50.52,50.52,50.52,50.52,1
20170401|2016-08-30 07:00,30,50.65,50.68,50.65,50.68,2
20170401|2016-08-30 08:00,30,50.54,50.54,50.54,50.54,1
20170401|2016-08-30 09:00,30,50.19,50.19,50.19,50.19,2
20170401|2016-08-30 09:30,30,50.09,50.09,49.54,49.54,7
20170401|2016-08-30 10:00,30,49.74,49.86,49.74,49.86,2
20170401|2016-08-30 10:30,30,49.73,49.73,49.73,49.73,1
20170401|2016-08-30 12:00,30,49.74,49.74,49.74,49.74,1
20170401|2016-08-30 13:00,30,49.92,49.94,49.67,49.67,4
20170401|2016-08-30 15:30,30,49.75,49.75,49.75,49.75,2
20170401|2016-08-31 06:00,31,49.32,49.32,49.32,49.32,3
20170401|2016-08-31 06:30,31,49.22,49.22,49.22,49.22,2
20170401|2016-08-31 07:30,31,49.22,49.22,49.22,49.22,1
20170401|2016-08-31 08:00,31,49.23,49.23,49.23,49.23,1
20170401|2016-08-31 09:30,31,49.09,49.09,48.44,48.44,26
20170401|2016-08-31 10:00,31,48.34,48.34,48.14,48.14,3
20170401|2016-08-31 11:00,31,48.19,48.19,48.19,48.19,1
20170401|2016-08-31 11:30,31,48.12,48.12,48.07,48.07,4
20170401|2016-08-31 13:00,31,47.93,47.93,47.93,47.93,2
20170401|2016-08-31 14:00,31,47.92,47.92,47.92,47.92,7
20170401|2016-09-01 07:00,1,47.57,47.57,47.57,47.57,6
20170401|2016-09-01 07:30,1,47.4,47.49,47.4,47.49,4
20170401|2016-09-01 08:00,1,47.41,47.41,47.41,47.41,1
20170401|2016-09-01 08:30,1,47.12,47.12,47.12,47.12,2
20170401|2016-09-01 09:00,1,47.36,47.54,47.02,47.02,12
20170401|2016-09-01 09:30,1,46.9,46.9,46.77,46.77,15
20170401|2016-09-01 10:30,1,46.73,46.74,46.63,46.64,4
20170401|2016-09-01 11:00,1,46.63,46.66,46.58,46.64,12
20170401|2016-09-01 11:30,1,46.69,46.77,46.69,46.7,20
20170401|2016-09-01 12:00,1,46.63,46.63,46.62,46.62,2
20170401|2016-09-01 12:30,1,46.65,46.66,46.65,46.66,3
20170401|2016-09-01 13:00,1,46.55,46.55,46.43,46.45,7
20170401|2016-09-01 14:00,1,46.59,46.6,46.59,46.6,2
20170401|2016-09-01 14:30,1,46.61,46.64,46.6,46.64,3
20170401|2016-09-02 06:30,2,46.96,46.96,46.84,46.84,6
20170401|2016-09-02 07:30,2,46.93,47.31,46.93,47.27,14
20170401|2016-09-02 08:00,2,47.18,47.18,47.18,47.18,1
20170401|2016-09-02 08:30,2,47.52,47.6,47.52,47.52,6
20170401|2016-09-02 09:00,2,47.64,47.67,47.22,47.24,7
20170401|2016-09-02 10:30,2,47.77,47.77,47.61,47.61,5
20170401|2016-09-02 11:30,2,47.78,47.78,47.78,47.78,1
20170401|2016-09-02 12:00,2,47.58,47.61,47.5,47.61,14
20170401|2016-09-02 13:00,2,47.86,47.86,47.78,47.78,2
20170401|2016-09-02 13:30,2,47.63,47.63,47.63,47.63,1
20170401|2016-09-05 02:00,5,48.61,48.61,48.61,48.61,3
20170401|2016-09-06 07:00,6,47.86,47.86,47.86,47.86,1
20170401|2016-09-06 08:00,6,47.27,47.27,47.27,47.27,1
20170401|2016-09-06 08:30,6,47.37,47.37,47.31,47.31,3
20170401|2016-09-06 09:00,6,47.51,47.66,47.51,47.6,9
20170401|2016-09-06 12:30,6,48.07,48.07,48.07,48.07,2
20170401|2016-09-06 13:00,6,48.06,48.33,48.06,48.26,8
20170401|2016-09-07 08:30,7,48.27,48.27,48.21,48.21,2
20170401|2016-09-07 09:00,7,48.37,48.37,48.37,48.37,1
20170401|2016-09-07 09:30,7,48.1,48.1,48.1,48.1,3
20170401|2016-09-07 10:00,7,48.48,48.48,48.48,48.48,2
20170401|2016-09-07 11:00,7,48.91,48.91,48.91,48.91,2
20170401|2016-09-07 11:30,7,49.01,49.01,48.99,48.99,2
20170401|2016-09-07 12:00,7,48.75,48.75,48.75,48.75,1
20170401|2016-09-07 12:30,7,48.95,48.95,48.95,48.95,1
20170401|2016-09-07 13:00,7,48.9,48.9,48.9,48.9,3
20170401|2016-09-07 15:30,7,49.55,49.57,49.55,49.57,3
20170401|2016-09-08 01:30,8,49.89,49.89,49.85,49.85,30
20170401|2016-09-08 06:30,8,49.58,49.59,49.58,49.59,9
20170401|2016-09-08 07:00,8,49.72,49.72,49.72,49.72,2
20170401|2016-09-08 08:30,8,50.01,50.01,49.93,49.93,2
20170401|2016-09-08 09:00,8,49.63,49.63,49.52,49.52,8
20170401|2016-09-08 09:30,8,49.66,49.71,49.66,49.71,2
20170401|2016-09-08 10:00,8,50.18,50.77,50.15,50.77,54
20170401|2016-09-08 10:30,8,50.76,50.76,50.61,50.61,6
20170401|2016-09-08 11:00,8,50.66,50.66,50.66,50.66,1
20170401|2016-09-08 11:30,8,50.8,50.8,50.8,50.8,1
20170401|2016-09-08 12:00,8,50.86,50.86,50.86,50.86,1
20170401|2016-09-08 13:00,8,51.19,51.19,51.05,51.11,3
20170401|2016-09-08 14:00,8,51.02,51.02,51.02,51.02,1
20170401|2016-09-09 06:00,9,50.4,50.41,50.4,50.41,5
20170401|2016-09-09 06:30,9,50.35,50.35,50.35,50.35,5
20170401|2016-09-09 07:00,9,50.15,50.15,50.12,50.12,2
20170401|2016-09-09 07:30,9,49.93,49.94,49.9,49.9,18
20170401|2016-09-09 08:30,9,49.87,49.87,49.87,49.87,1
20170401|2016-09-09 09:30,9,49.85,49.85,49.85,49.85,2
20170401|2016-09-09 10:00,9,49.95,49.95,49.95,49.95,1
20170401|2016-09-09 10:30,9,49.86,49.86,49.85,49.85,5
20170401|2016-09-09 11:00,9,49.83,49.83,49.67,49.67,2
20170401|2016-09-09 11:30,9,49.67,49.68,49.67,49.68,4
20170401|2016-09-09 12:00,9,49.56,49.56,49.53,49.53,5
20170401|2016-09-09 13:00,9,49.43,49.43,49.31,49.31,8
20170401|2016-09-12 01:00,12,48.33,48.33,48.33,48.33,4
20170401|2016-09-12 04:30,12,48.44,48.44,48.44,48.44,1
20170401|2016-09-12 06:00,12,48.39,48.39,48.2,48.2,54
20170401|2016-09-12 06:30,12,48.14,48.14,48.14,48.14,1
20170401|2016-09-12 08:00,12,48.44,48.55,48.44,48.48,7
20170401|2016-09-12 08:30,12,48.56,48.98,48.56,48.98,3
20170401|2016-09-12 09:00,12,49.05,49.05,48.82,48.82,4
20170401|2016-09-12 09:30,12,49.36,49.66,49.36,49.66,18
20170401|2016-09-12 10:00,12,49.6,49.74,49.6,49.71,12
20170401|2016-09-12 10:30,12,49.47,49.47,49.47,49.47,8
20170401|2016-09-12 11:00,12,49.31,49.31,49.25,49.25,9
20170401|2016-09-12 11:30,12,49.46,49.57,49.46,49.57,3
20170401|2016-09-12 12:00,12,49.42,49.42,49.42,49.42,1
20170401|2016-09-12 13:00,12,49.6,49.6,49.6,49.6,1
20170401|2016-09-12 13:30,12,49.54,49.54,49.54,49.54,2
20170401|2016-09-13 03:30,13,48.61,48.61,48.61,48.61,1
20170401|2016-09-13 09:00,13,48.64,48.64,48.42,48.57,21
20170401|2016-09-13 09:30,13,48.4,48.4,48.32,48.32,2
20170401|2016-09-13 10:00,13,48.4,48.4,48.34,48.39,3
20170401|2016-09-13 10:30,13,48.51,48.51,48.51,48.51,1
20170401|2016-09-13 12:00,13,48.7,48.74,48.69,48.69,5
20170401|2016-09-13 12:30,13,48.75,48.75,48.75,48.75,1
20170401|2016-09-14 05:00,14,48.54,48.54,48.54,48.54,2
20170401|2016-09-14 05:30,14,48.6,48.6,48.6,48.6,4
20170401|2016-09-14 06:30,14,48.34,48.34,48.34,48.34,1
20170401|2016-09-14 07:00,14,48.34,48.34,48.05,48.05,3
20170401|2016-09-14 08:30,14,47.89,47.93,47.67,47.67,6
20170401|2016-09-14 09:00,14,47.92,48.08,47.92,48.01,8
20170401|2016-09-14 09:30,14,48,48.59,47.37,47.5,43
20170401|2016-09-14 10:00,14,47.6,47.8,47.4,47.8,8
20170401|2016-09-14 10:30,14,47.52,47.52,47.49,47.49,4
20170401|2016-09-14 11:00,14,47.64,47.65,47.43,47.43,5
20170401|2016-09-14 11:30,14,47.39,47.42,47.39,47.41,3
20170401|2016-09-14 13:00,14,47.16,47.21,47.13,47.2,5
20170401|2016-09-15 02:00,15,47.24,47.24,47.24,47.24,4
20170401|2016-09-15 07:00,15,47.46,47.46,47.46,47.46,1
20170401|2016-09-15 07:30,15,47.51,47.51,47.51,47.51,1
20170401|2016-09-15 08:00,15,47.49,47.49,47.47,47.47,3
20170401|2016-09-15 08:30,15,47.68,47.72,47.15,47.3,34
20170401|2016-09-15 09:00,15,47.39,47.39,47.39,47.39,1
20170401|2016-09-15 09:30,15,47.28,47.55,47.28,47.55,16
20170401|2016-09-15 10:00,15,47.71,47.8,47.61,47.8,38
20170401|2016-09-15 10:30,15,47.75,47.75,47.75,47.75,1
20170401|2016-09-15 11:00,15,47.97,48.07,47.97,48.07,3
20170401|2016-09-15 11:30,15,47.93,47.93,47.83,47.83,6
20170401|2016-09-15 12:00,15,47.83,47.83,47.83,47.83,1
20170401|2016-09-15 12:30,15,47.8,47.85,47.8,47.85,9
20170401|2016-09-15 13:00,15,47.8,47.82,47.79,47.81,7
20170401|2016-09-15 13:30,15,47.6,47.63,47.6,47.62,7
20170401|2016-09-15 14:30,15,47.58,47.59,47.58,47.59,6
20170401|2016-09-16 04:30,16,47.1,47.1,47.1,47.1,2
20170401|2016-09-16 05:00,16,47.08,47.08,47.08,47.08,3
20170401|2016-09-16 07:30,16,46.73,46.92,46.73,46.92,3
20170401|2016-09-16 08:00,16,46.68,46.68,46.65,46.65,5
20170401|2016-09-16 08:30,16,46.78,46.9,46.78,46.9,5
20170401|2016-09-16 09:00,16,46.9,46.9,46.71,46.72,12
20170401|2016-09-16 09:30,16,46.91,47.25,46.91,47.25,10
20170401|2016-09-16 10:30,16,47,47,47,47,1
20170401|2016-09-16 11:00,16,46.95,46.95,46.95,46.95,4
20170401|2016-09-16 11:30,16,46.8,46.8,46.8,46.8,2
20170401|2016-09-16 12:00,16,46.8,46.8,46.8,46.8,26
20170401|2016-09-16 12:30,16,46.79,46.86,46.79,46.86,12
20170401|2016-09-16 13:00,16,46.79,46.83,46.79,46.83,14
20170401|2016-09-16 13:30,16,46.95,46.95,46.95,46.95,1
20170401|2016-09-18 17:00,19,47.32,47.32,47.32,47.32,1
20170401|2016-09-19 07:30,19,47.37,47.37,47.37,47.37,1
20170401|2016-09-19 08:00,19,47.39,47.39,47.01,47.01,7
20170401|2016-09-19 08:30,19,47.43,47.43,47.42,47.43,9
20170401|2016-09-19 09:00,19,47.83,47.83,47.73,47.73,2
20170401|2016-09-19 09:30,19,47.7,47.7,47.7,47.7,1
20170401|2016-09-19 10:00,19,47.78,47.8,47.78,47.8,2
20170401|2016-09-19 10:30,19,47.67,47.7,47.6,47.6,6
20170401|2016-09-19 11:00,19,47.41,47.41,47.41,47.41,1
20170401|2016-09-19 11:30,19,47.29,47.29,47.18,47.27,4
20170401|2016-09-19 13:00,19,47.13,47.15,47.02,47.05,12
20170401|2016-09-19 13:30,19,47.1,47.1,47.09,47.1,4
20170401|2016-09-20 07:30,20,46.48,46.63,46.48,46.63,5
20170401|2016-09-20 08:00,20,46.56,46.56,46.56,46.56,1
20170401|2016-09-20 08:30,20,46.36,46.51,46.36,46.51,9
20170401|2016-09-20 09:00,20,46.57,46.58,46.57,46.58,4
20170401|2016-09-20 09:30,20,46.82,46.87,46.82,46.87,6
20170401|2016-09-20 10:00,20,47.04,47.33,47.04,47.25,9
20170401|2016-09-20 10:30,20,47.37,47.37,47.19,47.19,2
20170401|2016-09-20 11:30,20,46.85,46.85,46.81,46.81,4
20170401|2016-09-20 13:00,20,46.75,47.04,46.74,47.04,31
20170401|2016-09-20 13:30,20,47.25,47.25,47.17,47.17,3
20170401|2016-09-20 14:00,20,47.19,47.19,47.19,47.19,7
20170401|2016-09-20 14:30,20,47.16,47.16,47.16,47.16,1
20170401|2016-09-20 15:00,20,47.12,47.12,47.12,47.12,1
20170401|2016-09-20 15:30,20,47.03,47.44,47.03,47.29,30
20170401|2016-09-20 16:00,20,47.36,47.36,47.36,47.36,8
20170401|2016-09-21 06:30,21,47.79,47.79,47.79,47.79,1
20170401|2016-09-21 07:00,21,47.85,47.85,47.71,47.71,3
20170401|2016-09-21 08:30,21,47.74,47.74,47.67,47.67,4
20170401|2016-09-21 09:00,21,47.63,47.94,47.63,47.94,5
20170401|2016-09-21 09:30,21,48.18,48.18,47.74,47.86,14
20170401|2016-09-21 10:00,21,47.99,47.99,47.85,47.85,3
20170401|2016-09-21 10:30,21,47.96,48.12,47.96,48,8
20170401|2016-09-21 11:00,21,47.94,47.94,47.94,47.94,3
20170401|2016-09-21 11:30,21,47.99,47.99,47.99,47.99,1
20170401|2016-09-21 13:00,21,48.04,48.22,48.04,48.22,6
20170401|2016-09-21 13:30,21,48.04,48.04,48.04,48.04,1
20170401|2016-09-22 06:30,22,48.49,48.61,48.49,48.61,10
20170401|2016-09-22 07:00,22,48.86,48.86,48.86,48.86,1
20170401|2016-09-22 07:30,22,48.85,48.85,48.85,48.85,11
20170401|2016-09-22 08:00,22,48.86,48.86,48.83,48.83,4
20170401|2016-09-22 08:30,22,48.93,48.93,48.93,48.93,1
20170401|2016-09-22 09:00,22,49.03,49.04,48.85,48.87,15
20170401|2016-09-22 09:30,22,48.88,48.88,48.88,48.88,1
20170401|2016-09-22 10:30,22,48.91,48.93,48.91,48.93,2
20170401|2016-09-22 11:30,22,49.02,49.02,48.75,48.75,2
20170401|2016-09-22 12:30,22,48.8,48.88,48.8,48.88,5
20170401|2016-09-22 13:00,22,48.84,48.84,48.64,48.64,2
20170401|2016-09-22 13:30,22,48.97,48.97,48.97,48.97,2
20170401|2016-09-23 03:00,23,48.44,48.44,48.44,48.44,2
20170401|2016-09-23 04:00,23,48.35,48.35,48.35,48.35,1
20170401|2016-09-23 04:30,23,48.97,48.97,48.97,48.97,2
20170401|2016-09-23 06:00,23,48.91,48.91,48.91,48.91,1
20170401|2016-09-23 08:00,23,48.7,48.7,48.7,48.7,1
20170401|2016-09-23 09:00,23,48.88,48.88,48.88,48.88,3
20170401|2016-09-23 09:30,23,48.85,48.85,48.85,48.85,3
20170401|2016-09-23 10:00,23,49,49,48.88,48.89,8
20170401|2016-09-23 10:30,23,48.7,48.7,48.13,48.14,27
20170401|2016-09-23 11:00,23,47.78,47.78,47.61,47.68,45
20170401|2016-09-23 11:30,23,47.51,47.51,47.36,47.38,11
20170401|2016-09-23 12:00,23,47.26,47.3,47.19,47.3,5
20170401|2016-09-23 12:30,23,47.25,47.25,47.25,47.25,1
20170401|2016-09-23 13:00,23,47.35,47.36,47.35,47.36,2
20170401|2016-09-23 13:30,23,47.31,47.31,47.31,47.31,1
20170401|2016-09-23 14:00,23,47.63,47.63,47.63,47.63,1
20170401|2016-09-23 14:30,23,47.56,47.56,47.56,47.56,1
20170401|2016-09-26 07:00,26,47.89,47.89,47.89,47.89,1
20170401|2016-09-26 07:30,26,47.96,48.05,47.95,48.05,7
20170401|2016-09-26 08:00,26,48.19,48.19,48.11,48.11,5
20170401|2016-09-26 08:30,26,48.13,48.23,48.12,48.15,5
20170401|2016-09-26 09:00,26,48.17,48.65,48.17,48.55,13
20170401|2016-09-26 09:30,26,48.69,48.83,48.69,48.77,35
20170401|2016-09-26 10:30,26,48.57,48.69,48.56,48.69,26
20170401|2016-09-26 11:00,26,48.57,48.61,48.57,48.61,7
20170401|2016-09-26 11:30,26,48.63,48.63,48.63,48.63,1
20170401|2016-09-26 12:00,26,48.67,48.72,48.67,48.72,4
20170401|2016-09-26 12:30,26,48.79,48.79,48.79,48.79,1
20170401|2016-09-26 13:00,26,48.77,48.79,48.74,48.74,4
20170401|2016-09-26 13:30,26,48.37,48.4,48.37,48.4,2
20170401|2016-09-27 00:30,27,48.53,48.53,48.53,48.53,6
20170401|2016-09-27 02:30,27,48.32,48.32,48.32,48.32,1
20170401|2016-09-27 03:30,27,47.94,48,47.92,47.98,8
20170401|2016-09-27 05:30,27,48,48,48,48,1
20170401|2016-09-27 07:00,27,47.81,47.81,47.45,47.45,6
20170401|2016-09-27 07:30,27,47.47,47.47,47.47,47.47,2
20170401|2016-09-27 08:30,27,47.53,47.66,47.53,47.57,6
20170401|2016-09-27 09:30,27,47.39,47.39,47.36,47.36,2
20170401|2016-09-27 10:00,27,46.98,46.98,46.98,46.98,3
20170401|2016-09-27 10:30,27,47.14,47.14,47.14,47.14,1
20170401|2016-09-27 11:00,27,47.1,47.1,47.1,47.1,2
20170401|2016-09-27 11:30,27,47.26,47.61,47.26,47.54,5
20170401|2016-09-27 12:00,27,47.51,47.81,47.51,47.8,8
20170401|2016-09-27 12:30,27,47.5,47.5,47.12,47.39,17
20170401|2016-09-27 13:00,27,47.37,47.39,47.33,47.34,14
20170401|2016-09-27 14:30,27,47.2,47.2,47.2,47.2,1
20170401|2016-09-27 15:30,27,47.37,47.58,47.37,47.58,5
20170401|2016-09-28 02:30,28,47.48,47.48,47.48,47.48,1
20170401|2016-09-28 05:30,28,47.9,47.9,47.9,47.9,1
20170401|2016-09-28 06:00,28,48.08,48.08,48.08,48.08,1
20170401|2016-09-28 06:30,28,47.92,47.92,47.81,47.81,2
20170401|2016-09-28 07:30,28,47.61,47.61,47.55,47.55,4
20170401|2016-09-28 08:00,28,47.9,47.91,47.9,47.91,3
20170401|2016-09-28 08:30,28,47.95,48.15,47.95,48.14,3
20170401|2016-09-28 09:00,28,48.11,48.26,48.1,48.21,10
20170401|2016-09-28 09:30,28,48.33,48.34,47.26,47.26,48
20170401|2016-09-28 10:00,28,47.31,47.5,47.31,47.5,4
20170401|2016-09-28 10:30,28,47.91,48,47.91,47.94,3
20170401|2016-09-28 11:00,28,48,48.61,48,48.32,31
20170401|2016-09-28 11:30,28,48.24,48.24,48.24,48.24,1
20170401|2016-09-28 12:00,28,48.45,48.57,48.45,48.57,16
20170401|2016-09-28 12:30,28,48.58,48.7,48.57,48.7,7
20170401|2016-09-28 13:00,28,48.57,49.72,48.57,49.69,46
20170401|2016-09-28 13:30,28,49.63,49.68,49.45,49.48,23
20170401|2016-09-28 14:30,28,49.27,49.27,49.27,49.27,1
20170401|2016-09-28 15:30,28,49.58,49.62,49.58,49.62,4
20170401|2016-09-28 16:00,28,49.58,49.58,49.58,49.58,1
20170401|2016-09-28 20:30,29,49.66,49.66,49.66,49.66,2
20170401|2016-09-29 06:00,29,49.41,49.43,49.41,49.43,2
20170401|2016-09-29 06:30,29,49.63,49.63,49.63,49.63,1
20170401|2016-09-29 07:30,29,49.52,49.52,49.52,49.52,1
20170401|2016-09-29 08:00,29,49.81,49.81,49.81,49.81,1
20170401|2016-09-29 08:30,29,49.74,49.78,49.7,49.78,7
20170401|2016-09-29 09:00,29,49.82,49.82,49.75,49.75,4
20170401|2016-09-29 09:30,29,49.77,49.81,49.77,49.81,2
20170401|2016-09-29 10:00,29,49.93,50.39,49.92,50.39,46
20170401|2016-09-29 10:30,29,50.53,50.53,50.42,50.42,9
20170401|2016-09-29 11:00,29,50.61,50.73,50.61,50.73,8
20170401|2016-09-29 11:30,29,50.74,50.74,50.49,50.51,8
20170401|2016-09-29 12:00,29,50.48,50.48,50.48,50.48,1
20170401|2016-09-29 12:30,29,50.35,50.35,50.35,50.35,3
20170401|2016-09-29 13:00,29,50.26,50.26,50.26,50.26,1
20170401|2016-09-29 13:30,29,50.19,50.19,50.19,50.19,2
20170401|2016-09-30 02:30,30,49.72,49.72,49.72,49.72,1
20170401|2016-09-30 03:30,30,49.8,49.8,49.8,49.8,6
20170401|2016-09-30 06:00,30,50.27,50.27,50.21,50.22,6
20170401|2016-09-30 07:30,30,50.37,50.37,50.37,50.37,50
20170401|2016-09-30 08:00,30,50.61,50.75,50.61,50.74,7
20170401|2016-09-30 08:30,30,50.4,50.4,50.4,50.4,6
20170401|2016-09-30 09:00,30,50.49,50.55,50.4,50.4,6
20170401|2016-09-30 09:30,30,50.59,50.72,50.59,50.65,3
20170401|2016-09-30 10:00,30,50.71,50.78,50.48,50.48,37
20170401|2016-09-30 11:00,30,50.55,50.59,50.54,50.56,5
20170401|2016-09-30 12:00,30,50.6,50.6,50.6,50.6,1
20170401|2016-09-30 13:00,30,50.81,50.83,50.77,50.83,5
20170401|2016-09-30 13:30,30,50.63,50.66,50.63,50.63,6
20170401|2016-09-30 15:30,30,50.62,50.62,50.62,50.62,3
20170401|2016-10-03 03:00,3,50.96,51.39,50.95,51.39,18
20170401|2016-10-03 06:00,3,51.14,51.14,51.13,51.13,4
20170401|2016-10-03 06:30,3,51,51.27,51,51.27,9
20170401|2016-10-03 07:30,3,51.07,51.08,51.06,51.08,11
20170401|2016-10-03 08:00,3,51.02,51.02,50.87,50.87,11
20170401|2016-10-03 08:30,3,50.82,50.82,50.73,50.77,6
20170401|2016-10-03 09:00,3,50.61,50.62,50.48,50.54,7
20170401|2016-10-03 09:30,3,50.74,50.89,50.74,50.89,28
20170401|2016-10-03 10:00,3,50.84,50.89,50.73,50.88,78
20170401|2016-10-03 10:30,3,50.93,51.16,50.92,51.1,75
20170401|2016-10-03 11:00,3,51.23,51.28,51.16,51.18,93
20170401|2016-10-03 11:30,3,51.19,51.3,51.16,51.29,82
20170401|2016-10-03 12:00,3,51.32,51.33,51.23,51.28,98
20170401|2016-10-03 12:30,3,51.28,51.46,51.28,51.44,82
20170401|2016-10-03 13:00,3,51.42,51.64,51.41,51.48,88
20170401|2016-10-03 14:30,3,51.3,51.3,51.29,51.29,9
20170401|2016-10-04 04:30,4,51.01,51.01,51.01,51.01,18
20170401|2016-10-04 08:00,4,51.52,51.79,51.51,51.72,17
20170401|2016-10-04 08:30,4,51.71,51.71,51.63,51.71,6
20170401|2016-10-04 09:00,4,51.41,51.41,51.17,51.17,11
20170401|2016-10-04 09:30,4,51.56,51.57,51.56,51.57,19
20170401|2016-10-04 10:00,4,51.77,51.77,51.59,51.7,63
20170401|2016-10-04 10:30,4,51.55,51.55,51.55,51.55,2
20170401|2016-10-04 11:30,4,51.57,51.57,51.57,51.57,6
20170401|2016-10-04 12:30,4,51.66,51.66,51.58,51.58,2
20170401|2016-10-04 13:00,4,51.61,51.61,51.48,51.48,12
20170401|2016-10-04 13:30,4,51.37,51.37,51.32,51.32,4
20170401|2016-10-04 14:30,4,51.39,51.39,51.39,51.39,1
20170401|2016-10-04 15:30,4,51.56,51.82,51.56,51.82,4
20170401|2016-10-04 16:30,4,51.94,51.95,51.94,51.95,3
20170401|2016-10-04 19:00,5,51.77,51.77,51.77,51.77,3
20170401|2016-10-05 01:30,5,51.93,51.93,51.93,51.93,3
20170401|2016-10-05 02:30,5,51.99,51.99,51.97,51.97,7
20170401|2016-10-05 03:00,5,52.04,52.09,52.04,52.09,2
20170401|2016-10-05 03:30,5,51.98,51.98,51.97,51.97,4
20170401|2016-10-05 04:00,5,52.08,52.08,52.08,52.08,1
20170401|2016-10-05 07:00,5,52.2,52.2,52.2,52.2,1
20170401|2016-10-05 07:30,5,52.22,52.22,52.22,52.22,3
20170401|2016-10-05 08:00,5,52.26,52.26,52.26,52.26,1
20170401|2016-10-05 08:30,5,52.13,52.14,52.13,52.14,2
20170401|2016-10-05 09:00,5,52.11,52.14,52.11,52.12,8
20170401|2016-10-05 09:30,5,51.93,52.41,51.88,52.31,85
20170401|2016-10-05 10:00,5,52.35,52.45,52.23,52.3,16
20170401|2016-10-05 11:00,5,52.33,52.33,52.32,52.32,15
20170401|2016-10-05 11:30,5,52.4,52.4,52.28,52.28,12
20170401|2016-10-05 12:00,5,52.34,52.34,52.34,52.34,3
20170401|2016-10-05 13:00,5,52.37,52.37,52.37,52.37,2
20170401|2016-10-05 13:30,5,52.27,52.27,52.24,52.24,16
20170401|2016-10-06 03:30,6,52.08,52.08,52.08,52.08,2
20170401|2016-10-06 04:00,6,52.28,52.28,52.28,52.28,10
20170401|2016-10-06 06:00,6,52.26,52.26,52.26,52.26,2
20170401|2016-10-06 06:30,6,52.26,52.36,52.26,52.35,12
20170401|2016-10-06 07:00,6,52.57,52.64,52.57,52.62,4
20170401|2016-10-06 07:30,6,52.71,52.75,52.68,52.69,37
20170401|2016-10-06 08:00,6,52.68,52.79,52.65,52.79,18
20170401|2016-10-06 08:30,6,52.77,52.98,52.77,52.88,10
20170401|2016-10-06 09:00,6,52.84,52.84,52.59,52.65,18
20170401|2016-10-06 09:30,6,52.52,52.67,52.52,52.67,2
20170401|2016-10-06 10:30,6,52.79,52.79,52.79,52.79,1
20170401|2016-10-06 11:00,6,52.83,52.83,52.83,52.83,1
20170401|2016-10-06 11:30,6,52.8,52.8,52.8,52.8,2
20170401|2016-10-06 12:30,6,52.93,52.96,52.93,52.96,4
20170401|2016-10-06 13:00,6,53,53.02,52.87,52.92,8
20170401|2016-10-06 14:30,6,52.95,52.95,52.95,52.95,1
20170401|2016-10-06 15:00,6,53,53,53,53,2
20170401|2016-10-06 19:30,7,52.91,52.91,52.91,52.91,1
20170401|2016-10-07 06:00,7,52.69,52.69,52.69,52.69,1
20170401|2016-10-07 07:00,7,52.75,52.76,52.75,52.76,3
20170401|2016-10-07 07:30,7,52.79,52.88,52.63,52.88,4
20170401|2016-10-07 08:30,7,52.74,52.75,52.74,52.75,3
20170401|2016-10-07 09:30,7,52.88,52.88,52.87,52.87,2
20170401|2016-10-07 10:00,7,52.81,52.81,52.81,52.81,2
20170401|2016-10-07 10:30,7,52.66,52.66,52.38,52.41,14
20170401|2016-10-07 11:00,7,52.13,52.19,52.01,52.08,30
20170401|2016-10-07 12:00,7,52.28,52.28,52.28,52.28,1
20170401|2016-10-07 12:30,7,52.39,52.39,52.35,52.35,3
20170401|2016-10-07 13:00,7,52.38,52.46,52.34,52.34,10
20170401|2016-10-07 13:30,7,52.28,52.29,52.28,52.29,3
20170401|2016-10-07 14:30,7,52.21,52.23,52.21,52.23,3
20170401|2016-10-07 15:00,7,52.13,52.13,52.13,52.13,2
20170401|2016-10-10 05:30,10,52.56,52.71,52.56,52.71,7
20170401|2016-10-10 07:00,10,52.9,52.9,52.82,52.82,3
20170401|2016-10-10 07:30,10,52.97,52.98,52.97,52.98,2
20170401|2016-10-10 08:00,10,53.08,53.08,53.05,53.05,2
20170401|2016-10-10 08:30,10,53.26,53.76,53.25,53.59,75
20170401|2016-10-10 09:00,10,53.64,53.9,53.64,53.82,18
20170401|2016-10-10 09:30,10,53.91,53.98,53.67,53.67,26
20170401|2016-10-10 10:00,10,53.67,53.67,53.64,53.64,16
20170401|2016-10-10 10:30,10,53.52,53.61,53.52,53.61,6
20170401|2016-10-10 11:00,10,53.65,53.65,53.55,53.55,5
20170401|2016-10-10 11:30,10,53.49,53.49,53.49,53.49,3
20170401|2016-10-10 12:00,10,53.68,53.68,53.67,53.67,2
20170401|2016-10-10 12:30,10,53.72,53.74,53.71,53.74,9
20170401|2016-10-10 13:00,10,53.64,53.64,53.64,53.64,1
20170401|2016-10-10 13:30,10,53.58,53.58,53.52,53.52,2
20170401|2016-10-11 01:30,11,53.37,53.37,53.37,53.37,1
20170401|2016-10-11 03:00,11,53.21,53.27,53.21,53.22,10
20170401|2016-10-11 03:30,11,53.22,53.22,53.12,53.12,7
20170401|2016-10-11 04:00,11,53.21,53.21,53.21,53.21,1
20170401|2016-10-11 04:30,11,53.46,53.46,53.46,53.46,2
20170401|2016-10-11 08:00,11,53.37,53.46,53.37,53.46,17
20170401|2016-10-11 08:30,11,53.56,53.56,53.28,53.29,7
20170401|2016-10-11 09:00,11,53.22,53.22,53.22,53.22,1
20170401|2016-10-11 09:30,11,53.26,53.26,53.17,53.17,6
20170401|2016-10-11 10:00,11,53.18,53.21,53.05,53.06,11
20170401|2016-10-11 10:30,11,53.04,53.04,52.69,52.91,50
20170401|2016-10-11 11:00,11,52.82,52.82,52.81,52.81,3
20170401|2016-10-11 11:30,11,52.98,52.98,52.88,52.89,14
20170401|2016-10-11 12:00,11,52.86,52.86,52.84,52.84,2
20170401|2016-10-11 12:30,11,52.73,52.85,52.72,52.85,6
20170401|2016-10-11 13:00,11,52.83,52.99,52.83,52.99,5
20170401|2016-10-11 13:30,11,52.91,52.91,52.89,52.89,3
20170401|2016-10-11 14:30,11,53.01,53.01,53.01,53.01,1
20170401|2016-10-11 21:00,12,53.12,53.12,53.12,53.12,5
20170401|2016-10-12 03:00,12,53.25,53.25,53.25,53.25,1
20170401|2016-10-12 05:30,12,53.02,53.02,53,53,9
20170401|2016-10-12 07:00,12,53.21,53.22,53.1,53.1,10
20170401|2016-10-12 07:30,12,52.95,52.95,52.95,52.95,3
20170401|2016-10-12 08:00,12,52.82,52.82,52.49,52.64,27
20170401|2016-10-12 08:30,12,52.59,52.59,52.21,52.53,21
20170401|2016-10-12 09:30,12,52.54,52.54,52.49,52.49,2
20170401|2016-10-12 10:00,12,52.44,52.44,52.28,52.43,4
20170401|2016-10-12 10:30,12,52.39,52.39,52.39,52.39,10
20170401|2016-10-12 11:00,12,52.55,52.55,52.53,52.53,3
20170401|2016-10-12 11:30,12,52.51,52.51,52.47,52.47,7
20170401|2016-10-12 12:30,12,52.5,52.53,52.5,52.53,5
20170401|2016-10-12 13:00,12,52.49,52.59,52.49,52.59,8
20170401|2016-10-12 13:30,12,52.45,52.47,52.45,52.47,2
20170401|2016-10-12 14:30,12,52.52,52.52,52.52,52.52,3
20170401|2016-10-12 15:30,12,52.46,52.5,52.3,52.34,11
20170401|2016-10-12 21:00,13,51.93,51.93,51.93,51.93,1
20170401|2016-10-13 01:00,13,52.08,52.08,52.08,52.08,1
20170401|2016-10-13 03:00,13,52.16,52.2,52.16,52.2,18
20170401|2016-10-13 04:30,13,52.32,52.5,52.32,52.5,3
20170401|2016-10-13 05:00,13,52.5,52.5,52.5,52.5,1
20170401|2016-10-13 06:30,13,52.55,52.55,52.55,52.55,1
20170401|2016-10-13 07:00,13,52.53,52.53,52.49,52.49,2
20170401|2016-10-13 07:30,13,52.35,52.4,52.33,52.4,4
20170401|2016-10-13 08:00,13,52.44,52.44,52.44,52.44,1
20170401|2016-10-13 08:30,13,52.43,52.43,52.43,52.43,1
20170401|2016-10-13 09:00,13,52.26,52.38,52.23,52.38,5
20170401|2016-10-13 09:30,13,52.35,52.45,52.35,52.45,8
20170401|2016-10-13 10:00,13,52.44,52.86,51.6,52.25,50
20170401|2016-10-13 10:30,13,52.35,52.7,52.35,52.45,29
20170401|2016-10-13 11:30,13,52.58,52.58,52.57,52.57,2
20170401|2016-10-13 12:00,13,52.55,52.58,52.55,52.58,5
20170401|2016-10-13 12:30,13,52.61,52.64,52.61,52.64,2
20170401|2016-10-13 13:00,13,52.63,52.69,52.63,52.69,2
20170401|2016-10-13 13:30,13,52.67,52.67,52.67,52.67,6
20170401|2016-10-13 14:00,13,52.79,52.79,52.79,52.79,1
20170401|2016-10-13 23:30,14,52.74,52.74,52.74,52.74,1
20170401|2016-10-14 02:00,14,52.92,52.92,52.92,52.92,1
20170401|2016-10-14 03:00,14,53.03,53.03,53.03,53.03,3
20170401|2016-10-14 04:00,14,53.03,53.11,53.03,53.11,2
20170401|2016-10-14 07:00,14,52.87,52.87,52.71,52.75,9
20170401|2016-10-14 07:30,14,52.81,52.81,52.81,52.81,1
20170401|2016-10-14 08:00,14,52.77,52.77,52.63,52.67,3
20170401|2016-10-14 08:30,14,52.53,52.53,52.5,52.5,3
20170401|2016-10-14 09:00,14,52.63,52.63,52.63,52.63,1
20170401|2016-10-14 09:30,14,52.64,52.66,52.46,52.47,13
20170401|2016-10-14 10:00,14,52.26,52.32,52.22,52.23,23
20170401|2016-10-14 10:30,14,52.14,52.24,52.14,52.23,14
20170401|2016-10-14 11:00,14,52.29,52.32,52.27,52.32,7
20170401|2016-10-14 11:30,14,52.36,52.36,52.26,52.29,6
20170401|2016-10-14 12:00,14,52.26,52.31,52.24,52.31,6
20170401|2016-10-14 12:30,14,52.28,52.33,52.28,52.33,8
20170401|2016-10-14 13:00,14,52.26,52.59,52.22,52.56,14
20170401|2016-10-14 15:00,14,52.55,52.55,52.55,52.55,1
20170401|2016-10-17 02:00,17,52.36,52.36,52.36,52.36,1
20170401|2016-10-17 03:30,17,52.48,52.48,52.48,52.48,1
20170401|2016-10-17 05:00,17,52.59,52.59,52.59,52.59,3
20170401|2016-10-17 06:30,17,52.76,52.76,52.76,52.76,1
20170401|2016-10-17 07:00,17,52.78,52.78,52.78,52.78,2
20170401|2016-10-17 07:30,17,52.74,52.74,52.74,52.74,1
20170401|2016-10-17 08:00,17,52.37,52.44,52.32,52.44,9
20170401|2016-10-17 08:30,17,52.2,52.2,51.87,51.87,30
20170401|2016-10-17 09:00,17,51.99,52.15,51.99,52.15,4
20170401|2016-10-17 09:30,17,52.09,52.09,52.09,52.09,1
20170401|2016-10-17 10:00,17,51.93,51.93,51.92,51.92,3
20170401|2016-10-17 10:30,17,52.09,52.09,52.09,52.09,1
20170401|2016-10-17 11:00,17,52.09,52.09,52.08,52.08,8
20170401|2016-10-17 11:30,17,52.15,52.17,52.15,52.17,2
20170401|2016-10-17 12:00,17,52.19,52.19,52.09,52.09,4
20170401|2016-10-17 12:30,17,52.06,52.1,52.06,52.1,4
20170401|2016-10-17 13:00,17,52.17,52.29,52.17,52.29,3
20170401|2016-10-17 13:30,17,52.29,52.31,52.29,52.31,6
20170401|2016-10-17 15:00,17,52.27,52.27,52.27,52.27,3
20170401|2016-10-18 01:30,18,52.67,52.67,52.67,52.67,3
20170401|2016-10-18 03:00,18,52.67,52.72,52.67,52.72,4
20170401|2016-10-18 07:00,18,52.47,52.47,52.41,52.41,9
20170401|2016-10-18 08:00,18,52.7,52.76,52.7,52.73,5
20170401|2016-10-18 08:30,18,52.6,52.6,52.45,52.45,4
20170401|2016-10-18 09:00,18,52.2,52.2,52.19,52.19,8
20170401|2016-10-18 09:30,18,52.17,52.2,52.16,52.17,18
20170401|2016-10-18 10:30,18,52.36,52.36,52.36,52.36,2
20170401|2016-10-18 11:00,18,52.27,52.28,52.27,52.28,7
20170401|2016-10-18 11:30,18,52.27,52.27,52.23,52.23,6
20170401|2016-10-18 13:00,18,52.37,52.5,52.37,52.5,10
20170401|2016-10-18 14:30,18,52.53,52.55,52.53,52.55,11
20170401|2016-10-18 15:30,18,52.7,52.86,52.7,52.86,25
20170401|2016-10-19 04:00,19,53.19,53.19,53.19,53.19,1
20170401|2016-10-19 05:00,19,53.17,53.17,53.17,53.17,1
20170401|2016-10-19 06:00,19,53.05,53.06,53.05,53.06,7
20170401|2016-10-19 06:30,19,53.09,53.26,53.09,53.26,2
20170401|2016-10-19 07:00,19,53.19,53.19,53.19,53.19,2
20170401|2016-10-19 08:00,19,53.11,53.12,53.03,53.04,8
20170401|2016-10-19 08:30,19,53.06,53.25,53.04,53.13,19
20170401|2016-10-19 09:00,19,53.25,53.25,53.25,53.25,2
20170401|2016-10-19 09:30,19,53.38,53.93,53.38,53.93,75
20170401|2016-10-19 10:00,19,53.9,53.9,53.66,53.78,51
20170401|2016-10-19 10:30,19,53.78,53.78,53.67,53.77,6
20170401|2016-10-19 11:00,19,53.8,53.81,53.73,53.8,14
20170401|2016-10-19 11:30,19,53.79,53.8,53.79,53.8,5
20170401|2016-10-19 12:00,19,53.67,53.68,53.62,53.67,11
20170401|2016-10-19 12:30,19,53.67,53.67,53.64,53.65,3
20170401|2016-10-19 13:00,19,53.68,53.68,53.56,53.56,6
20170401|2016-10-19 13:30,19,53.5,53.5,53.42,53.42,3
20170401|2016-10-19 14:00,19,53.25,53.28,53.25,53.28,7
20170401|2016-10-20 03:00,20,53.12,53.12,53.12,53.12,2
20170401|2016-10-20 04:30,20,53,53,53,53,2
20170401|2016-10-20 05:00,20,53.13,53.13,53.13,53.13,1
20170401|2016-10-20 05:30,20,53.06,53.06,53.06,53.06,1
20170401|2016-10-20 07:30,20,52.71,52.71,52.71,52.71,4
20170401|2016-10-20 08:00,20,52.7,52.7,52.59,52.68,30
20170401|2016-10-20 08:30,20,52.62,52.86,52.62,52.74,11
20170401|2016-10-20 09:00,20,52.67,52.67,52.61,52.62,3
20170401|2016-10-20 09:30,20,52.37,52.49,52.36,52.44,34
20170401|2016-10-20 10:00,20,52.5,52.5,52.48,52.48,7
20170401|2016-10-20 10:30,20,52.55,52.55,52.55,52.55,1
20170401|2016-10-20 11:30,20,52.66,52.66,52.66,52.66,1
20170401|2016-10-20 12:30,20,52.64,52.64,52.6,52.6,5
20170401|2016-10-20 13:00,20,52.62,52.64,52.46,52.6,52
20170401|2016-10-20 14:30,20,52.52,52.52,52.52,52.52,1
20170401|2016-10-21 02:30,21,52.5,52.5,52.5,52.5,2
20170401|2016-10-21 04:00,21,52.62,52.62,52.62,52.62,4
20170401|2016-10-21 05:00,21,52.75,52.77,52.75,52.75,3
20170401|2016-10-21 07:30,21,52.72,52.72,52.46,52.46,12
20170401|2016-10-21 08:00,21,52.51,52.54,52.4,52.54,29
20170401|2016-10-21 08:30,21,52.55,52.62,52.43,52.62,15
20170401|2016-10-21 09:00,21,52.46,52.89,52.45,52.89,13
20170401|2016-10-21 10:00,21,52.66,52.79,52.66,52.79,5
20170401|2016-10-21 10:30,21,52.75,52.8,52.75,52.8,3
20170401|2016-10-21 11:00,21,52.79,52.83,52.79,52.83,10
20170401|2016-10-21 11:30,21,52.84,52.91,52.84,52.91,19
20170401|2016-10-21 13:00,21,52.94,53.05,52.94,53.03,49
20170401|2016-10-21 13:30,21,53.03,53.03,53.03,53.03,2
20170401|2016-10-24 02:00,24,52.88,52.88,52.88,52.88,1
20170401|2016-10-24 06:30,24,52.73,52.73,52.64,52.64,2
20170401|2016-10-24 07:00,24,52.56,52.56,52.56,52.56,4
20170401|2016-10-24 07:30,24,52.6,52.7,52.6,52.69,6
20170401|2016-10-24 08:00,24,52.87,52.87,52.46,52.46,5
20170401|2016-10-24 08:30,24,52.67,52.69,52.67,52.69,2
20170401|2016-10-24 09:00,24,52.47,52.47,52.47,52.47,1
20170401|2016-10-24 11:00,24,52.43,52.43,51.95,51.95,23
20170401|2016-10-24 11:30,24,52.04,52.13,52.04,52.12,17
20170401|2016-10-24 12:00,24,52.19,52.3,52.15,52.3,8
20170401|2016-10-24 13:00,24,52.48,52.88,52.48,52.88,8
20170401|2016-10-24 13:30,24,52.85,52.93,52.84,52.92,9
20170401|2016-10-24 16:00,24,52.79,52.79,52.79,52.79,1
20170401|2016-10-24 22:00,25,52.76,52.76,52.76,52.76,1
20170401|2016-10-25 07:00,25,52.86,52.86,52.76,52.76,13
20170401|2016-10-25 07:30,25,52.8,52.88,52.69,52.71,28
20170401|2016-10-25 08:00,25,52.59,52.59,52.56,52.56,4
20170401|2016-10-25 08:30,25,52.69,52.77,52.69,52.71,5
20170401|2016-10-25 09:00,25,52.91,52.94,52.69,52.69,8
20170401|2016-10-25 09:30,25,52.49,52.49,52.32,52.32,20
20170401|2016-10-25 10:00,25,52.35,52.38,52.18,52.38,31
20170401|2016-10-25 11:00,25,52.28,52.37,52.28,52.37,10
20170401|2016-10-25 11:30,25,52.32,52.32,52.32,52.32,2
20170401|2016-10-25 12:00,25,52.33,52.43,52.33,52.43,6
20170401|2016-10-25 12:30,25,52.48,52.5,52.48,52.5,3
20170401|2016-10-25 13:00,25,52.37,52.38,52.37,52.38,2
20170401|2016-10-25 13:30,25,52.11,52.11,52.09,52.09,4
20170401|2016-10-25 14:00,25,52.09,52.18,52.09,52.18,5
20170401|2016-10-25 15:00,25,52.19,52.19,52.19,52.19,5
20170401|2016-10-25 15:30,25,52.14,52.14,51.91,51.91,13
20170401|2016-10-25 19:00,26,51.61,51.61,51.61,51.61,1
20170401|2016-10-26 01:30,26,51.8,51.81,51.78,51.78,4
20170401|2016-10-26 03:00,26,51.79,51.81,51.79,51.81,6
20170401|2016-10-26 03:30,26,51.63,51.63,51.63,51.63,1
20170401|2016-10-26 04:00,26,51.56,51.56,51.56,51.56,7
20170401|2016-10-26 06:00,26,51.54,51.54,51.45,51.45,6
20170401|2016-10-26 06:30,26,51.55,51.57,51.55,51.57,2
20170401|2016-10-26 07:00,26,51.47,51.47,51.47,51.47,1
20170401|2016-10-26 07:30,26,51.49,51.55,51.49,51.55,2
20170401|2016-10-26 08:00,26,51.49,51.49,51.33,51.38,12
20170401|2016-10-26 08:30,26,51.32,51.46,51.32,51.34,17
20170401|2016-10-26 09:00,26,51.43,51.96,51.26,51.29,23
20170401|2016-10-26 09:30,26,51.58,52.26,51.58,52.19,103
20170401|2016-10-26 10:00,26,52.27,52.27,51.93,51.93,4
20170401|2016-10-26 10:30,26,51.78,51.79,51.64,51.79,14
20170401|2016-10-26 11:00,26,51.77,51.77,51.65,51.65,4
20170401|2016-10-26 11:30,26,51.55,51.55,51.55,51.55,1
20170401|2016-10-26 12:00,26,51.46,51.46,51.29,51.42,27
20170401|2016-10-26 12:30,26,51.41,51.5,51.33,51.33,16
20170401|2016-10-26 13:00,26,51.44,51.52,51.44,51.5,5
20170401|2016-10-26 14:00,26,51.43,51.43,51.43,51.43,1
20170401|2016-10-26 14:30,26,51.43,51.43,51.43,51.43,4
20170401|2016-10-26 15:00,26,51.45,51.45,51.45,51.45,2
20170401|2016-10-26 23:30,27,51.63,51.63,51.63,51.63,1
20170401|2016-10-27 02:00,27,51.54,51.54,51.54,51.54,2
20170401|2016-10-27 04:00,27,51.73,51.73,51.73,51.73,1
20170401|2016-10-27 05:30,27,51.85,51.85,51.85,51.85,1
20170401|2016-10-27 07:00,27,51.66,51.66,51.66,51.66,2
20170401|2016-10-27 07:30,27,51.6,51.6,51.6,51.6,1
20170401|2016-10-27 08:00,27,51.87,52.05,51.81,51.98,38
20170401|2016-10-27 08:30,27,51.85,51.85,51.69,51.69,17
20170401|2016-10-27 09:00,27,51.89,51.91,51.82,51.87,9
20170401|2016-10-27 09:30,27,51.86,52.14,51.85,52.14,12
20170401|2016-10-27 10:00,27,52.02,52.02,51.94,52.02,8
20170401|2016-10-27 10:30,27,52.17,52.17,52.17,52.17,1
20170401|2016-10-27 11:00,27,52.16,52.16,52.06,52.06,8
20170401|2016-10-27 11:30,27,52.15,52.15,52.15,52.15,1
20170401|2016-10-27 13:00,27,51.94,52.04,51.94,51.95,5
20170401|2016-10-27 13:30,27,51.93,51.93,51.93,51.93,2
20170401|2016-10-28 01:00,28,51.95,51.95,51.95,51.95,1
20170401|2016-10-28 02:00,28,51.87,51.87,51.69,51.7,6
20170401|2016-10-28 02:30,28,51.77,51.77,51.77,51.77,7
20170401|2016-10-28 04:00,28,51.9,51.9,51.9,51.9,1
20170401|2016-10-28 06:30,28,51.64,51.64,51.61,51.61,8
20170401|2016-10-28 08:00,28,51.45,51.51,51.41,51.51,28
20170401|2016-10-28 08:30,28,51.5,51.62,51.5,51.57,10
20170401|2016-10-28 09:00,28,51.55,51.67,51.55,51.67,6
20170401|2016-10-28 09:30,28,51.76,51.79,51.69,51.69,10
20170401|2016-10-28 10:00,28,51.96,51.97,51.78,51.78,13
20170401|2016-10-28 10:30,28,51.49,51.49,51.4,51.4,18
20170401|2016-10-28 11:00,28,51.39,51.39,51.39,51.39,2
20170401|2016-10-28 11:30,28,51.41,51.43,51.4,51.4,4
20170401|2016-10-28 12:00,28,51.42,51.43,51.42,51.43,2
20170401|2016-10-28 12:30,28,51.21,51.33,50.96,50.96,41
20170401|2016-10-28 13:00,28,51.06,51.08,50.78,51.01,31
20170401|2016-10-28 13:30,28,51.05,51.07,51.05,51.07,3
20170401|2016-10-28 14:00,28,50.89,51.08,50.87,51.08,14
20170401|2016-10-28 14:30,28,50.95,51.07,50.95,51.05,7
20170401|2016-10-28 15:00,28,51.04,51.04,51.04,51.04,1
20170401|2016-10-28 15:30,28,50.97,50.97,50.97,50.97,6
20170401|2016-10-30 21:00,31,50.72,50.72,50.72,50.72,1
20170401|2016-10-31 03:30,31,50.91,50.91,50.91,50.91,2
20170401|2016-10-31 04:00,31,50.9,50.9,50.9,50.9,7
20170401|2016-10-31 04:30,31,50.86,50.92,50.86,50.92,18
20170401|2016-10-31 05:00,31,50.87,50.95,50.87,50.95,10
20170401|2016-10-31 05:30,31,50.78,50.79,50.71,50.71,7
20170401|2016-10-31 06:00,31,50.72,50.72,50.72,50.72,2
20170401|2016-10-31 07:30,31,50.46,50.46,50.46,50.46,2
20170401|2016-10-31 08:00,31,50.38,50.38,50.38,50.38,1
20170401|2016-10-31 08:30,31,50.42,50.42,50.2,50.2,5
20170401|2016-10-31 09:00,31,50.26,50.26,50.11,50.19,8
20170401|2016-10-31 09:30,31,49.9,49.9,49.69,49.72,33
20170401|2016-10-31 10:00,31,49.75,49.83,49.65,49.65,19
20170401|2016-10-31 10:30,31,49.82,49.82,49.78,49.78,3
20170401|2016-10-31 11:00,31,49.58,49.58,49.4,49.4,16
20170401|2016-10-31 11:30,31,49.38,49.46,49.38,49.44,76
20170401|2016-10-31 12:00,31,49.37,49.42,49.31,49.33,20
20170401|2016-10-31 12:30,31,49.47,49.48,49.44,49.44,12
20170401|2016-10-31 13:00,31,49.38,49.4,49.1,49.1,35
20170401|2016-10-31 13:30,31,49.08,49.08,49.07,49.07,3
20170401|2016-10-31 14:00,31,48.96,48.96,48.96,48.96,1
20170401|2016-10-31 14:30,31,48.99,48.99,48.96,48.96,15
20170401|2016-10-31 19:00,1,49.67,49.67,49.24,49.25,31
20170401|2016-10-31 23:30,1,49.26,49.26,49.26,49.26,1
20170401|2016-11-01 01:00,1,49.41,49.41,49.41,49.41,2
20170401|2016-11-01 04:30,1,49.12,49.12,49.12,49.12,1
20170401|2016-11-01 05:00,1,48.99,49,48.99,49,2
20170401|2016-11-01 07:00,1,49.33,49.46,49.33,49.46,10
20170401|2016-11-01 07:30,1,49.42,49.5,49.42,49.5,18
20170401|2016-11-01 08:00,1,49.49,49.56,49.41,49.49,27
20170401|2016-11-01 08:30,1,49.52,49.53,49.32,49.32,17
20170401|2016-11-01 09:00,1,49.19,49.27,49.12,49.22,38
20170401|2016-11-01 09:30,1,49.3,49.38,49.3,49.38,9
20170401|2016-11-01 10:30,1,49.32,49.33,49.22,49.22,12
20170401|2016-11-01 11:00,1,49.15,49.18,48.73,48.73,70
20170401|2016-11-01 11:30,1,48.75,48.82,48.6,48.77,146
20170401|2016-11-01 12:00,1,48.77,48.93,48.73,48.88,156
20170401|2016-11-01 12:30,1,48.8,48.8,48.48,48.63,170
20170401|2016-11-01 13:00,1,48.65,48.96,48.46,48.92,206
20170401|2016-11-01 13:30,1,48.94,49.09,48.94,49.09,14
20170401|2016-11-01 14:00,1,48.97,48.97,48.95,48.95,12
20170401|2016-11-01 14:30,1,49.14,49.14,49.14,49.14,1
20170401|2016-11-01 15:30,1,48.83,48.83,48.63,48.76,18
20170401|2016-11-02 03:00,2,48.47,48.47,48.47,48.47,1
20170401|2016-11-02 04:00,2,48.41,48.41,48.41,48.41,1
20170401|2016-11-02 04:30,2,48.22,48.24,48.22,48.24,7
20170401|2016-11-02 05:30,2,48.24,48.24,48.14,48.2,22
20170401|2016-11-02 06:00,2,48.24,48.24,48.24,48.24,2
20170401|2016-11-02 07:00,2,48.33,48.36,48.33,48.33,4
20170401|2016-11-02 07:30,2,48.29,48.32,48.29,48.32,3
20170401|2016-11-02 08:00,2,48.22,48.22,48.22,48.22,5
20170401|2016-11-02 08:30,2,48.23,48.23,48.17,48.19,17
20170401|2016-11-02 09:00,2,48.19,48.43,47.99,48.43,63
20170401|2016-11-02 09:30,2,47.64,48.08,47.41,47.45,126
20170401|2016-11-02 10:00,2,47.49,47.55,47.32,47.55,11
20170401|2016-11-02 10:30,2,47.6,47.6,47.46,47.57,11
20170401|2016-11-02 11:00,2,47.59,47.59,47.49,47.5,13
20170401|2016-11-02 11:30,2,47.49,47.49,47.49,47.49,5
20170401|2016-11-02 12:30,2,47.54,47.54,47.53,47.53,3
20170401|2016-11-02 13:00,2,47.6,47.68,47.54,47.68,9
20170401|2016-11-02 13:30,2,47.75,47.75,47.75,47.75,7
20170401|2016-11-02 14:00,2,47.81,47.81,47.81,47.81,1
20170401|2016-11-02 14:30,2,47.84,47.91,47.84,47.91,3
20170401|2016-11-02 20:00,3,48.15,48.15,48.15,48.15,1
20170401|2016-11-03 02:00,3,48.02,48.02,48.02,48.02,1
20170401|2016-11-03 06:30,3,48.17,48.17,48.17,48.17,1
20170401|2016-11-03 07:00,3,48.08,48.1,48.08,48.08,10
20170401|2016-11-03 07:30,3,48.06,48.15,48.06,48.13,9
20170401|2016-11-03 08:00,3,48.01,48.01,47.7,47.7,11
20170401|2016-11-03 09:00,3,47.77,47.77,47.77,47.77,1
20170401|2016-11-03 09:30,3,47.51,47.51,47.51,47.51,1
20170401|2016-11-03 10:00,3,47.34,47.35,47.32,47.32,9
20170401|2016-11-03 10:30,3,47.43,47.43,47.43,47.43,1
20170401|2016-11-03 11:00,3,47.27,47.27,47.19,47.19,8
20170401|2016-11-03 11:30,3,47.12,47.17,46.87,46.88,17
20170401|2016-11-03 12:00,3,47.04,47.04,47.04,47.04,2
20170401|2016-11-03 12:30,3,46.98,46.98,46.95,46.95,11
20170401|2016-11-03 13:00,3,47.03,47.12,46.88,47.12,20
20170401|2016-11-03 13:30,3,47.18,47.19,47.18,47.19,4
20170401|2016-11-03 14:00,3,47.25,47.25,47.25,47.25,1
20170401|2016-11-03 14:30,3,47.14,47.14,47.14,47.14,1
20170401|2016-11-03 20:00,4,47.25,47.25,47.25,47.25,1
20170401|2016-11-04 02:00,4,47.17,47.17,47.16,47.16,3
20170401|2016-11-04 03:00,4,47.09,47.09,47.09,47.09,1
20170401|2016-11-04 04:00,4,47.25,47.25,47.16,47.16,8
20170401|2016-11-04 06:30,4,47.14,47.18,47.14,47.18,6
20170401|2016-11-04 07:00,4,47.23,47.23,46.65,46.85,52
20170401|2016-11-04 07:30,4,46.95,46.95,46.77,46.84,21
20170401|2016-11-04 08:00,4,46.72,46.72,46.53,46.53,10
20170401|2016-11-04 08:30,4,46.56,46.56,46.34,46.34,6
20170401|2016-11-04 09:00,4,46.29,46.29,46.22,46.22,7
20170401|2016-11-04 09:30,4,46.31,47.28,46.31,46.82,46
20170401|2016-11-04 10:00,4,46.95,46.95,46.95,46.95,2
20170401|2016-11-04 10:30,4,46.76,46.76,46.36,46.37,51
20170401|2016-11-04 11:00,4,46.43,46.45,46.43,46.45,28
20170401|2016-11-04 12:00,4,46.51,46.51,46.36,46.36,5
20170401|2016-11-04 12:30,4,46.36,46.36,46.36,46.36,1
20170401|2016-11-04 13:00,4,46.36,46.58,46.36,46.49,60
20170401|2016-11-04 13:30,4,46.54,46.54,46.54,46.54,3
20170401|2016-11-04 14:30,4,46.59,46.59,46.59,46.59,1
20170401|2016-11-04 15:30,4,46.51,46.51,46.51,46.51,1
20170401|2016-11-06 19:00,7,46.95,46.95,46.95,46.95,1
20170401|2016-11-07 06:00,7,47.25,47.25,47.21,47.21,3
20170401|2016-11-07 06:30,7,47.11,47.11,47.11,47.11,3
20170401|2016-11-07 07:30,7,47.09,47.09,47.09,47.09,2
20170401|2016-11-07 08:00,7,46.89,46.89,46.88,46.88,3
20170401|2016-11-07 08:30,7,46.81,47.06,46.76,47.06,7
20170401|2016-11-07 09:00,7,46.9,46.9,46.71,46.8,6
20170401|2016-11-07 09:30,7,46.67,46.74,46.51,46.74,34
20170401|2016-11-07 10:00,7,46.69,46.75,46.69,46.75,2
20170401|2016-11-07 11:30,7,46.81,46.81,46.81,46.81,1
20170401|2016-11-07 12:00,7,46.78,46.8,46.78,46.8,3
20170401|2016-11-07 12:30,7,46.98,47.11,46.98,47.11,5
20170401|2016-11-07 13:00,7,47,47.37,47,47.35,31
20170401|2016-11-07 13:30,7,47.28,47.32,47.26,47.32,62
20170401|2016-11-07 15:30,7,47.41,47.41,47.41,47.41,1
20170401|2016-11-08 00:30,8,47.41,47.41,47.41,47.41,5
20170401|2016-11-08 01:00,8,47.32,47.33,47.3,47.3,8
20170401|2016-11-08 03:00,8,47.6,47.6,47.57,47.57,6
20170401|2016-11-08 06:30,8,47.13,47.13,47.11,47.11,3
20170401|2016-11-08 08:00,8,47.13,47.13,47.13,47.13,2
20170401|2016-11-08 08:30,8,47.11,47.11,46.94,47.01,4
20170401|2016-11-08 09:30,8,47.29,47.7,47.29,47.53,97
20170401|2016-11-08 10:00,8,47.38,47.42,47.38,47.42,4
20170401|2016-11-08 10:30,8,47.39,47.39,47.39,47.39,6
20170401|2016-11-08 11:00,8,47.62,47.68,47.61,47.68,4
20170401|2016-11-08 11:30,8,47.6,47.85,47.6,47.79,8
20170401|2016-11-08 12:00,8,47.79,47.82,47.75,47.75,4
20170401|2016-11-08 13:00,8,47.63,47.66,47.55,47.58,18
20170401|2016-11-08 15:30,8,47.29,47.29,47.29,47.29,1
20170401|2016-11-08 19:30,9,47.45,47.45,47.45,47.45,1
20170401|2016-11-08 20:00,9,46.86,46.86,46.1,46.21,11
20170401|2016-11-08 20:30,9,46.31,46.33,46.15,46.33,7
20170401|2016-11-08 21:00,9,46.66,46.66,45.89,45.89,14
20170401|2016-11-08 21:30,9,46.17,46.17,46.17,46.17,3
20170401|2016-11-08 22:00,9,46.4,46.41,46.4,46.41,7
20170401|2016-11-08 22:30,9,46.2,46.2,46.13,46.13,5
20170401|2016-11-08 23:30,9,46.5,46.5,46.5,46.5,3
20170401|2016-11-09 00:00,9,46.58,47.11,46.57,47.1,13
20170401|2016-11-09 00:30,9,46.88,46.92,46.7,46.92,13
20170401|2016-11-09 01:30,9,47.14,47.25,47.06,47.25,5
20170401|2016-11-09 02:00,9,47.25,47.25,47.25,47.25,1
20170401|2016-11-09 03:00,9,47.17,47.17,47.12,47.12,4
20170401|2016-11-09 03:30,9,47.44,47.57,47.44,47.57,6
20170401|2016-11-09 04:00,9,47.54,47.59,47.54,47.59,4
20170401|2016-11-09 04:30,9,47.77,47.94,47.77,47.94,4
20170401|2016-11-09 05:00,9,48.02,48.06,47.64,47.64,10
20170401|2016-11-09 05:30,9,47.56,47.56,47.56,47.56,1
20170401|2016-11-09 06:30,9,47.69,47.69,47.69,47.69,1
20170401|2016-11-09 07:00,9,47.81,47.86,47.55,47.55,13
20170401|2016-11-09 07:30,9,47.53,47.61,47.43,47.61,8
20170401|2016-11-09 08:00,9,47.62,47.62,47.52,47.52,8
20170401|2016-11-09 08:30,9,47.77,47.78,47.43,47.43,16
20170401|2016-11-09 09:00,9,47.58,47.67,47.46,47.57,15
20170401|2016-11-09 09:30,9,47.64,47.99,47.21,47.36,36
20170401|2016-11-09 10:00,9,47.36,47.65,47.36,47.65,13
20170401|2016-11-09 10:30,9,47.7,48.56,47.7,48.56,59
20170401|2016-11-09 11:00,9,48.45,48.55,48.28,48.44,12
20170401|2016-11-09 11:30,9,48.36,48.36,48.35,48.35,3
20170401|2016-11-09 12:00,9,48.38,48.38,48.17,48.17,12
20170401|2016-11-09 12:30,9,48.26,48.26,48.24,48.24,4
20170401|2016-11-09 13:00,9,48.09,48.2,48,48.09,20
20170401|2016-11-09 13:30,9,47.99,47.99,47.99,47.99,1
20170401|2016-11-09 14:00,9,48.04,48.04,48.04,48.04,1
20170401|2016-11-09 14:30,9,48.29,48.34,48.29,48.34,3
20170401|2016-11-09 23:30,10,48.26,48.26,48.26,48.26,5
20170401|2016-11-10 00:00,10,48.34,48.34,48.34,48.34,8
20170401|2016-11-10 00:30,10,48.33,48.33,48.33,48.33,28
20170401|2016-11-10 02:30,10,48.28,48.28,48.28,48.28,3
20170401|2016-11-10 03:00,10,48.19,48.19,48.19,48.19,2
20170401|2016-11-10 04:00,10,48.01,48.01,48.01,48.01,8
20170401|2016-11-10 04:30,10,48.25,48.25,48.25,48.25,1
20170401|2016-11-10 05:00,10,48.13,48.13,48.13,48.13,5
20170401|2016-11-10 06:00,10,47.9,47.9,47.9,47.9,1
20170401|2016-11-10 06:30,10,47.8,47.83,47.8,47.8,7
20170401|2016-11-10 07:00,10,47.83,47.89,47.68,47.68,84
20170401|2016-11-10 07:30,10,47.74,47.88,47.72,47.88,10
20170401|2016-11-10 08:00,10,47.7,47.7,47.47,47.54,29
20170401|2016-11-10 08:30,10,47.44,47.62,47.43,47.51,30
20170401|2016-11-10 09:00,10,47.85,47.97,47.85,47.97,4
20170401|2016-11-10 09:30,10,47.76,47.76,47.76,47.76,2
20170401|2016-11-10 10:00,10,47.66,47.67,47.6,47.6,17
20170401|2016-11-10 10:30,10,47.42,47.54,47.42,47.43,11
20170401|2016-11-10 11:00,10,47.46,47.48,47.46,47.48,3
20170401|2016-11-10 13:00,10,47.64,47.64,47.55,47.56,13
20170401|2016-11-10 19:00,11,47.42,47.42,47.42,47.42,1
20170401|2016-11-11 01:00,11,47.31,47.31,47.31,47.31,1
20170401|2016-11-11 03:00,11,47.12,47.12,47.12,47.12,1
20170401|2016-11-11 05:30,11,46.81,46.81,46.81,46.81,1
20170401|2016-11-11 06:30,11,46.94,46.94,46.85,46.85,3
20170401|2016-11-11 07:00,11,46.85,46.85,46.67,46.67,17
20170401|2016-11-11 07:30,11,46.76,46.76,46.65,46.65,8
20170401|2016-11-11 08:00,11,46.56,46.56,46.56,46.56,1
20170401|2016-11-11 08:30,11,46.5,46.56,46.48,46.51,9
20170401|2016-11-11 09:00,11,46.54,46.6,46.53,46.6,5
20170401|2016-11-11 09:30,11,46.58,46.58,46.15,46.15,28
20170401|2016-11-11 10:00,11,46.14,46.18,46.08,46.08,36
20170401|2016-11-11 10:30,11,45.98,46.21,45.95,46.09,34
20170401|2016-11-11 11:00,11,46.29,46.32,46.26,46.31,31
20170401|2016-11-11 11:30,11,46.26,46.33,46.26,46.33,15
20170401|2016-11-11 12:00,11,46.32,46.44,46.32,46.37,7
20170401|2016-11-11 12:30,11,46.21,46.32,46.21,46.29,6
20170401|2016-11-11 13:00,11,46.26,46.49,46.26,46.31,28
20170401|2016-11-11 13:30,11,46.33,46.33,46.12,46.19,115
20170401|2016-11-11 14:30,11,46.2,46.2,46.2,46.2,1
20170401|2016-11-13 22:00,14,46.36,46.37,46.36,46.37,5
20170401|2016-11-14 02:00,14,46.43,46.44,46.43,46.44,4
20170401|2016-11-14 02:30,14,46.42,46.42,46.42,46.42,3
20170401|2016-11-14 03:00,14,46.18,46.29,46.18,46.29,2
20170401|2016-11-14 05:00,14,46.01,46.01,45.72,45.72,5
20170401|2016-11-14 06:00,14,45.82,45.82,45.82,45.82,4
20170401|2016-11-14 07:00,14,45.73,45.73,45.61,45.67,7
20170401|2016-11-14 07:30,14,45.74,45.86,45.74,45.81,53
20170401|2016-11-14 08:00,14,45.9,46.02,45.76,46.02,85
20170401|2016-11-14 08:30,14,45.88,45.89,45.77,45.87,10
20170401|2016-11-14 09:00,14,45.77,45.87,45.75,45.86,28
20170401|2016-11-14 09:30,14,45.66,45.68,45.63,45.68,32
20170401|2016-11-14 10:00,14,45.55,45.61,45.45,45.45,32
20170401|2016-11-14 10:30,14,45.35,45.37,45.24,45.32,15
20170401|2016-11-14 11:00,14,45.28,45.35,45.28,45.32,29
20170401|2016-11-14 12:00,14,45.52,45.88,45.51,45.88,24
20170401|2016-11-14 12:30,14,45.91,46.31,45.82,46.31,115
20170401|2016-11-14 13:00,14,46.17,46.34,45.91,45.93,59
20170401|2016-11-14 13:30,14,45.96,46.03,45.96,46.03,4
20170401|2016-11-14 14:00,14,46.06,46.06,46.06,46.06,3
20170401|2016-11-14 14:30,14,46.25,46.33,46.25,46.33,3
20170401|2016-11-14 15:30,14,46.33,46.33,46.33,46.33,5
20170401|2016-11-14 20:00,15,46.51,46.51,46.51,46.51,1
20170401|2016-11-14 21:30,15,46.76,46.76,46.76,46.76,1
20170401|2016-11-15 00:00,15,46.67,46.67,46.67,46.67,1
20170401|2016-11-15 01:00,15,46.66,46.7,46.66,46.7,4
20170401|2016-11-15 02:00,15,46.79,46.79,46.79,46.79,1
20170401|2016-11-15 02:30,15,46.76,46.77,46.76,46.77,2
20170401|2016-11-15 04:00,15,46.96,46.96,46.96,46.96,1
20170401|2016-11-15 05:00,15,46.98,47.05,46.98,47.05,2
20170401|2016-11-15 05:30,15,47.16,47.45,47.15,47.38,11
20170401|2016-11-15 06:00,15,47.36,47.36,47.36,47.36,1
20170401|2016-11-15 06:30,15,47.17,47.17,47.13,47.13,3
20170401|2016-11-15 07:00,15,47.26,47.26,47.2,47.23,3
20170401|2016-11-15 07:30,15,47.14,47.22,47.14,47.15,10
20170401|2016-11-15 08:00,15,47.05,47.22,46.94,47.19,15
20170401|2016-11-15 08:30,15,47.33,47.55,47.33,47.54,22
20170401|2016-11-15 09:00,15,47.54,47.73,47.54,47.67,20
20170401|2016-11-15 09:30,15,47.55,47.55,47.55,47.55,1
20170401|2016-11-15 10:00,15,47.62,47.64,47.55,47.55,8
20170401|2016-11-15 10:30,15,47.83,47.87,47.71,47.77,8
20170401|2016-11-15 11:00,15,47.81,47.81,47.7,47.7,8
20170401|2016-11-15 11:30,15,47.79,47.85,47.76,47.84,14
20170401|2016-11-15 12:00,15,47.92,47.93,47.83,47.83,15
20170401|2016-11-15 12:30,15,47.82,47.92,47.82,47.91,9
20170401|2016-11-15 13:00,15,47.93,48.38,47.85,48.36,37
20170401|2016-11-15 13:30,15,48.35,48.45,48.24,48.36,16
20170401|2016-11-15 14:30,15,48.45,48.61,48.45,48.52,5
20170401|2016-11-15 15:30,15,48.32,48.47,48.18,48.45,12
20170401|2016-11-15 23:30,16,48.49,48.56,48.49,48.56,4
20170401|2016-11-16 02:00,16,48.11,48.11,48.11,48.11,1
20170401|2016-11-16 02:30,16,48.08,48.08,48.08,48.08,1
20170401|2016-11-16 03:00,16,47.83,47.83,47.78,47.78,10
20170401|2016-11-16 04:00,16,47.97,47.97,47.97,47.97,1
20170401|2016-11-16 05:30,16,47.67,47.67,47.67,47.67,1
20170401|2016-11-16 06:00,16,47.64,47.78,47.64,47.78,2
20170401|2016-11-16 07:00,16,47.94,47.94,47.94,47.94,1
20170401|2016-11-16 07:30,16,47.99,48,47.99,47.99,3
20170401|2016-11-16 08:00,16,47.92,48.08,47.88,48.08,13
20170401|2016-11-16 08:30,16,47.9,47.96,47.88,47.9,34
20170401|2016-11-16 09:00,16,47.87,47.96,47.82,47.82,25
20170401|2016-11-16 09:30,16,47.8,48.84,47.57,48.51,209
20170401|2016-11-16 10:00,16,48.57,48.65,48.27,48.37,37
20170401|2016-11-16 10:30,16,48.3,48.3,47.81,48.04,22
20170401|2016-11-16 11:00,16,48.02,48.33,48.02,48.21,51
20170401|2016-11-16 11:30,16,48.33,48.49,48.29,48.36,10
20170401|2016-11-16 12:00,16,48.28,48.28,48.28,48.28,1
20170401|2016-11-16 12:30,16,48.18,48.24,48.18,48.24,4
20170401|2016-11-16 13:00,16,48.22,48.35,48.01,48.01,38
20170401|2016-11-16 13:30,16,47.99,47.99,47.87,47.87,3
20170401|2016-11-16 16:00,16,47.88,47.88,47.88,47.88,1
20170401|2016-11-16 16:30,16,46.56,46.56,46.56,46.56,4
20170401|2016-11-16 19:00,17,47.88,47.88,47.88,47.88,1
20170401|2016-11-16 23:30,17,47.95,47.95,47.95,47.95,1
20170401|2016-11-17 00:00,17,47.98,47.98,47.98,47.98,1
20170401|2016-11-17 01:00,17,47.88,47.88,47.8,47.85,4
20170401|2016-11-17 04:30,17,48.27,48.27,48.27,48.27,5
20170401|2016-11-17 06:30,17,48.81,48.81,48.81,48.81,3
20170401|2016-11-17 07:00,17,48.67,48.67,48.67,48.67,1
20170401|2016-11-17 07:30,17,48.7,48.7,48.59,48.59,35
20170401|2016-11-17 08:00,17,48.61,48.68,48.61,48.68,17
20170401|2016-11-17 08:30,17,48.84,49,48.84,48.84,108
20170401|2016-11-17 09:00,17,48.78,48.78,48.78,48.78,8
20170401|2016-11-17 09:30,17,48.51,48.53,48.29,48.29,21
20170401|2016-11-17 10:00,17,48.52,48.52,48.19,48.19,7
20170401|2016-11-17 10:30,17,48.07,48.47,48.07,48.47,8
20170401|2016-11-17 11:00,17,48.61,48.62,48.45,48.45,14
20170401|2016-11-17 11:30,17,48.44,48.44,48.44,48.44,1
20170401|2016-11-17 12:30,17,48.46,48.46,48.19,48.22,11
20170401|2016-11-17 13:00,17,48.15,48.17,47.99,48.12,83
20170401|2016-11-17 13:30,17,47.99,47.99,47.99,47.99,2
20170401|2016-11-17 14:30,17,47.66,47.67,47.66,47.67,2
20170401|2016-11-18 02:00,18,47.58,47.58,47.51,47.51,3
20170401|2016-11-18 04:00,18,47.72,47.72,47.72,47.72,1
20170401|2016-11-18 07:00,18,48.38,48.38,48.38,48.38,2
20170401|2016-11-18 08:00,18,48.4,48.4,48.33,48.33,3
20170401|2016-11-18 08:30,18,48.26,48.53,48.26,48.37,12
20170401|2016-11-18 09:00,18,48.09,48.14,47.82,47.97,25
20170401|2016-11-18 09:30,18,47.9,47.9,47.63,47.64,115
20170401|2016-11-18 10:00,18,47.99,47.99,47.93,47.93,6
20170401|2016-11-18 10:30,18,48,48,48,48,2
20170401|2016-11-18 11:00,18,47.87,47.93,47.84,47.91,27
20170401|2016-11-18 11:30,18,48.21,48.34,48.17,48.27,12
20170401|2016-11-18 12:00,18,48.18,48.18,47.91,48.04,10
20170401|2016-11-18 12:30,18,48.02,48.23,48.02,48.16,6
20170401|2016-11-18 13:00,18,48.26,48.53,48.26,48.53,21
20170401|2016-11-20 17:00,21,48.62,48.82,48.62,48.82,13
20170401|2016-11-20 22:30,21,49.07,49.07,49.07,49.07,1
20170401|2016-11-21 02:00,21,49.24,49.33,49.24,49.33,2
20170401|2016-11-21 02:30,21,49.07,49.07,49.07,49.07,2
20170401|2016-11-21 04:30,21,49.16,49.17,49.16,49.17,4
20170401|2016-11-21 05:00,21,49.49,49.49,49.44,49.44,7
20170401|2016-11-21 07:00,21,49.49,49.49,49.41,49.41,2
20170401|2016-11-21 07:30,21,49.65,49.78,49.65,49.72,45
20170401|2016-11-21 08:00,21,49.75,49.93,49.7,49.86,28
20170401|2016-11-21 08:30,21,49.76,49.95,49.65,49.69,152
20170401|2016-11-21 09:00,21,49.75,49.85,49.71,49.76,35
20170401|2016-11-21 09:30,21,50,50.19,49.99,50.14,40
20170401|2016-11-21 10:00,21,50.07,50.37,50.07,50.34,15
20170401|2016-11-21 10:30,21,50.25,50.25,50.25,50.25,1
20170401|2016-11-21 11:00,21,50.39,50.58,50.38,50.56,91
20170401|2016-11-21 11:30,21,50.53,50.64,50.49,50.55,115
20170401|2016-11-21 12:00,21,50.55,50.65,50.53,50.54,52
20170401|2016-11-21 12:30,21,50.42,50.51,50.42,50.51,3
20170401|2016-11-21 13:00,21,50.38,50.6,50.38,50.57,19
20170401|2016-11-21 13:30,21,50.39,50.39,50.39,50.39,8
20170401|2016-11-21 16:00,21,50.52,50.52,50.5,50.5,5
20170401|2016-11-21 16:30,21,50.5,50.54,50.49,50.49,40
20170401|2016-11-22 00:00,22,51.14,51.15,51.14,51.15,3
20170401|2016-11-22 01:00,22,50.78,50.78,50.78,50.78,2
20170401|2016-11-22 02:00,22,50.71,50.71,50.64,50.64,11
20170401|2016-11-22 03:00,22,50.93,51.14,50.93,51.14,2
20170401|2016-11-22 03:30,22,51.34,51.46,51.34,51.34,6
20170401|2016-11-22 05:00,22,51.07,51.07,50.88,50.88,7
20170401|2016-11-22 05:30,22,50.66,50.67,50.66,50.67,12
20170401|2016-11-22 06:30,22,50.62,50.62,50.33,50.33,2
20170401|2016-11-22 07:00,22,50.41,50.41,50.23,50.23,17
20170401|2016-11-22 07:30,22,50.47,50.56,50.14,50.39,28
20170401|2016-11-22 08:00,22,50.45,50.75,50.45,50.71,20
20170401|2016-11-22 08:30,22,50.76,50.77,50.66,50.74,88
20170401|2016-11-22 09:00,22,50.79,50.92,50.48,50.48,89
20170401|2016-11-22 09:30,22,50.51,50.76,50.51,50.76,4
20170401|2016-11-22 10:00,22,50.6,50.6,50.12,50.12,91
20170401|2016-11-22 10:30,22,50.11,50.25,49.68,49.97,74
20170401|2016-11-22 11:00,22,49.88,50.09,49.88,49.95,9
20170401|2016-11-22 11:30,22,49.96,49.99,49.86,49.99,16
20170401|2016-11-22 12:30,22,50.07,50.08,50.06,50.08,4
20170401|2016-11-22 13:00,22,50.16,50.54,50.16,50.53,30
20170401|2016-11-22 13:30,22,50.94,50.94,50.58,50.58,5
20170401|2016-11-22 14:00,22,50.43,50.44,50.43,50.44,3
20170401|2016-11-23 05:00,23,50.54,50.54,50.54,50.54,1
20170401|2016-11-23 07:00,23,50.32,50.33,50.09,50.11,10
20170401|2016-11-23 07:30,23,50.07,50.16,50.07,50.16,4
20170401|2016-11-23 08:00,23,49.95,50.13,49.94,50.12,10
20170401|2016-11-23 08:30,23,50.22,50.26,49.98,49.98,24
20170401|2016-11-23 09:00,23,50,50.52,50,50.46,58
20170401|2016-11-23 09:30,23,50.48,50.81,50.34,50.72,64
20170401|2016-11-23 10:00,23,50.49,50.64,50.26,50.26,24
20170401|2016-11-23 10:30,23,50.35,50.5,50.35,50.5,14
20170401|2016-11-23 11:00,23,50.59,50.59,50.59,50.59,1
20170401|2016-11-23 11:30,23,50.59,50.59,50.59,50.59,2
20170401|2016-11-23 12:00,23,50.56,50.56,50.35,50.35,17
20170401|2016-11-23 12:30,23,50.35,50.47,50.35,50.47,8
20170401|2016-11-23 13:00,23,50.48,50.61,50.37,50.39,28
20170401|2016-11-23 14:00,23,50.44,50.44,50.44,50.44,1
20170401|2016-11-23 14:30,23,50.47,50.47,50.47,50.47,2
20170401|2016-11-24 02:30,24,50.3,50.3,50.3,50.3,1
20170401|2016-11-24 03:00,24,50.36,50.36,50.36,50.36,1
20170401|2016-11-24 03:30,24,50.53,50.53,50.53,50.53,1
20170401|2016-11-24 08:00,24,50.5,50.51,50.5,50.51,3
20170401|2016-11-24 08:30,24,50.45,50.45,50.45,50.45,2
20170401|2016-11-24 09:30,24,50.47,50.47,50.47,50.47,2
20170401|2016-11-24 10:00,24,50.48,50.48,50.48,50.48,1
20170401|2016-11-24 11:00,24,50.3,50.3,50.3,50.3,2
20170401|2016-11-25 03:00,25,50.03,50.03,50.03,50.03,5
20170401|2016-11-25 04:00,25,49.98,49.98,49.98,49.98,1
20170401|2016-11-25 06:00,25,49.75,49.75,49.75,49.75,1
20170401|2016-11-25 07:00,25,49.94,49.94,49.84,49.84,2
20170401|2016-11-25 07:30,25,49.97,49.97,49.76,49.78,10
20170401|2016-11-25 08:00,25,49.85,49.87,49.6,49.6,12
20170401|2016-11-25 09:00,25,49.81,49.81,49.76,49.77,8
20170401|2016-11-25 09:30,25,49.63,49.63,49.27,49.31,31
20170401|2016-11-25 10:00,25,49.25,49.25,49.04,49.1,12
20170401|2016-11-25 10:30,25,49.07,49.07,48.76,48.82,15
20170401|2016-11-25 11:00,25,48.83,48.94,48.83,48.94,2
20170401|2016-11-25 11:30,25,48.88,48.98,48.8,48.96,59
20170401|2016-11-25 12:00,25,49.01,49.01,48.55,48.55,5
20170401|2016-11-25 12:30,25,48.63,48.63,48.39,48.39,9
20170401|2016-11-25 13:00,25,48.38,48.38,48.36,48.37,25
20170401|2016-11-28 00:30,28,48.55,48.55,48.54,48.54,3
20170401|2016-11-28 01:00,28,48.37,48.37,48.37,48.37,1
20170401|2016-11-28 02:00,28,48.3,48.3,48.23,48.23,8
20170401|2016-11-28 02:30,28,48.22,48.22,48.22,48.22,1
20170401|2016-11-28 03:30,28,48.36,48.51,48.36,48.45,8
20170401|2016-11-28 04:00,28,48.75,48.75,48.74,48.74,3
20170401|2016-11-28 04:30,28,48.61,48.61,48.61,48.61,1
20170401|2016-11-28 06:00,28,48.4,48.4,48.4,48.4,1
20170401|2016-11-28 06:30,28,48.68,49.03,48.68,49,7
20170401|2016-11-28 07:00,28,49.08,49.24,49.08,49.1,12
20170401|2016-11-28 07:30,28,49.12,49.29,49.12,49.29,7
20170401|2016-11-28 08:00,28,49.32,49.79,49.32,49.6,57
20170401|2016-11-28 08:30,28,49.49,49.72,49.4,49.71,21
20170401|2016-11-28 09:00,28,49.62,49.84,49.56,49.69,22
20170401|2016-11-28 09:30,28,49.65,49.71,49.17,49.23,25
20170401|2016-11-28 10:00,28,49.25,49.71,49.25,49.7,19
20170401|2016-11-28 10:30,28,49.77,49.77,49.71,49.71,3
20170401|2016-11-28 11:00,28,49.84,50.12,49.54,49.54,48
20170401|2016-11-28 11:30,28,49.53,49.68,49.53,49.62,4
20170401|2016-11-28 12:00,28,49.68,49.79,49.56,49.79,34
20170401|2016-11-28 12:30,28,49.72,49.72,49.63,49.63,9
20170401|2016-11-28 13:00,28,49.65,49.71,49.53,49.55,16
20170401|2016-11-28 13:30,28,49.54,49.54,49.38,49.38,4
20170401|2016-11-28 14:00,28,49.33,49.56,49.33,49.41,4
20170401|2016-11-28 14:30,28,49.32,49.32,49.31,49.31,2
20170401|2016-11-28 15:00,28,49.33,49.33,49.33,49.33,2
20170401|2016-11-28 21:00,29,49.16,49.16,49.15,49.15,3
20170401|2016-11-28 23:30,29,49.2,49.2,49.2,49.2,1
20170401|2016-11-29 02:00,29,49.06,49.06,49.06,49.06,2
20170401|2016-11-29 03:00,29,48.96,48.96,48.91,48.91,2
20170401|2016-11-29 05:00,29,48.64,48.64,48.64,48.64,2
20170401|2016-11-29 05:30,29,48.85,48.85,48.85,48.85,1
20170401|2016-11-29 06:00,29,48.62,48.62,48.49,48.49,11
20170401|2016-11-29 06:30,29,48.33,48.34,48.17,48.17,11
20170401|2016-11-29 07:00,29,48.19,48.24,48.19,48.21,15
20170401|2016-11-29 07:30,29,48.14,48.38,47.56,47.96,102
20170401|2016-11-29 08:00,29,47.87,47.95,47.67,47.93,48
20170401|2016-11-29 08:30,29,47.82,48.06,47.7,47.79,90
20170401|2016-11-29 09:00,29,47.73,48.02,47.63,47.9,57
20170401|2016-11-29 09:30,29,47.8,47.9,47.8,47.86,13
20170401|2016-11-29 10:00,29,47.8,47.94,47.34,47.94,57
20170401|2016-11-29 10:30,29,47.86,47.89,47.71,47.82,77
20170401|2016-11-29 11:00,29,47.93,47.98,47.85,47.85,7
20170401|2016-11-29 11:30,29,47.85,47.85,47.65,47.67,10
20170401|2016-11-29 12:00,29,47.74,47.8,47.7,47.77,6
20170401|2016-11-29 12:30,29,47.9,48.04,47.9,47.96,7
20170401|2016-11-29 13:00,29,47.93,48.08,47.72,47.76,33
20170401|2016-11-29 13:30,29,47.8,47.81,47.74,47.81,6
20170401|2016-11-29 14:00,29,47.76,47.76,47.76,47.76,16
20170401|2016-11-29 14:30,29,47.73,47.73,47.73,47.73,1
20170401|2016-11-29 15:00,29,47.71,47.73,47.71,47.73,3
20170401|2016-11-29 19:00,30,47.88,47.88,47.88,47.88,1
20170401|2016-11-30 00:00,30,48,48,48,48,1
20170401|2016-11-30 00:30,30,48.18,48.6,48.17,48.6,15
20170401|2016-11-30 01:00,30,48.4,48.44,48.4,48.44,2
20170401|2016-11-30 02:30,30,48.79,49.42,48.79,49.31,62
20170401|2016-11-30 03:00,30,49.21,50.27,49.21,50.17,39
20170401|2016-11-30 03:30,30,50.09,50.13,49.91,49.91,14
20170401|2016-11-30 04:00,30,49.83,50.09,49.7,50.01,14
20170401|2016-11-30 04:30,30,50.12,50.71,50.12,50.43,44
20170401|2016-11-30 05:00,30,50.71,50.71,50.7,50.7,6
20170401|2016-11-30 05:30,30,50.71,51.16,50.71,51.04,55
20170401|2016-11-30 06:00,30,51.03,51.35,50.97,50.97,26
20170401|2016-11-30 06:30,30,51.05,51.05,50.55,50.94,13
20170401|2016-11-30 07:00,30,50.94,51.23,50.73,50.81,61
20170401|2016-11-30 07:30,30,50.8,51.24,50.8,51.14,118
20170401|2016-11-30 08:00,30,51.26,51.41,50.37,50.49,105
20170401|2016-11-30 08:30,30,50.65,50.89,50.47,50.89,131
20170401|2016-11-30 09:00,30,50.84,51.16,50.78,50.98,166
20170401|2016-11-30 09:30,30,50.94,51.09,50.85,50.85,18
20170401|2016-11-30 10:00,30,51.01,51.82,50.93,51.06,158
20170401|2016-11-30 10:30,30,51.01,51.63,50.76,51.63,61
20170401|2016-11-30 11:00,30,51.64,51.66,51.44,51.57,110
20170401|2016-11-30 11:30,30,51.44,51.61,51.44,51.61,5
20170401|2016-11-30 12:00,30,51.64,51.77,51.64,51.77,3
20170401|2016-11-30 12:30,30,51.8,52.27,51.8,52.25,101
20170401|2016-11-30 13:00,30,52.29,52.29,51.81,51.85,61
20170401|2016-11-30 13:30,30,51.85,51.86,51.74,51.74,9
20170401|2016-11-30 14:30,30,51.53,51.53,51.53,51.53,1
20170401|2016-11-30 19:00,1,51.72,51.73,51.72,51.73,2
20170401|2016-11-30 20:00,1,51.92,51.93,51.91,51.91,4
20170401|2016-11-30 21:30,1,51.97,51.97,51.97,51.97,1
20170401|2016-11-30 22:00,1,52.16,52.16,52.16,52.16,1
20170401|2016-12-01 00:00,1,52.52,52.52,52.52,52.52,1
20170401|2016-12-01 00:30,1,52.22,52.22,52.22,52.22,1
20170401|2016-12-01 01:00,1,52.18,52.24,52.18,52.24,3
20170401|2016-12-01 01:30,1,52.42,52.42,52.17,52.17,2
20170401|2016-12-01 02:00,1,52.18,52.18,51.96,51.96,7
20170401|2016-12-01 02:30,1,51.91,51.91,51.8,51.81,3
20170401|2016-12-01 03:00,1,51.54,51.8,51.54,51.8,8
20170401|2016-12-01 03:30,1,52.15,52.15,52.15,52.15,2
20170401|2016-12-01 04:00,1,52.3,52.3,52.25,52.25,6
20170401|2016-12-01 04:30,1,52.31,52.31,52.31,52.31,2
20170401|2016-12-01 05:00,1,52.55,52.55,52.43,52.43,9
20170401|2016-12-01 05:30,1,52.31,52.31,52.11,52.11,13
20170401|2016-12-01 06:00,1,52.24,52.51,52.24,52.4,6
20170401|2016-12-01 06:30,1,52.46,52.53,52.46,52.53,6
20170401|2016-12-01 07:00,1,52.52,52.77,52.52,52.74,6
20170401|2016-12-01 07:30,1,52.78,52.97,52.78,52.91,36
20170401|2016-12-01 08:00,1,52.97,53.24,52.97,53.23,28
20170401|2016-12-01 08:30,1,53.13,53.23,53.04,53.06,153
20170401|2016-12-01 09:00,1,53.11,53.4,53.11,53.4,35
20170401|2016-12-01 09:30,1,53.4,53.65,53.38,53.63,30
20170401|2016-12-01 10:00,1,53.71,54.1,53.71,53.82,111
20170401|2016-12-01 10:30,1,53.9,54.01,53.56,54,55
20170401|2016-12-01 11:00,1,54.04,54.04,53.87,53.89,131
20170401|2016-12-01 11:30,1,53.87,53.88,53.69,53.85,62
20170401|2016-12-01 12:00,1,53.95,53.95,53.82,53.82,25
20170401|2016-12-01 12:30,1,53.92,53.92,53.77,53.77,23
20170401|2016-12-01 13:00,1,53.85,53.85,53.46,53.46,20
20170401|2016-12-01 13:30,1,53.39,53.5,53.29,53.29,7
20170401|2016-12-01 14:00,1,53.25,53.25,53.25,53.25,1
20170401|2016-12-01 19:30,2,53.21,53.21,53.21,53.21,1
20170401|2016-12-01 23:00,2,53,53,53,53,3
20170401|2016-12-02 00:30,2,53.36,53.36,53.2,53.2,4
20170401|2016-12-02 01:30,2,52.98,52.98,52.98,52.98,1
20170401|2016-12-02 02:00,2,53.26,53.51,53.26,53.51,4
20170401|2016-12-02 02:30,2,53.14,53.14,53.14,53.14,3
20170401|2016-12-02 03:00,2,53.15,53.15,53.15,53.15,1
20170401|2016-12-02 03:30,2,53.23,53.25,53.08,53.08,7
20170401|2016-12-02 04:00,2,53.16,53.16,53.09,53.09,3
20170401|2016-12-02 04:30,2,52.97,52.97,52.97,52.97,2
20170401|2016-12-02 05:00,2,53.05,53.08,52.8,52.8,7
20170401|2016-12-02 05:30,2,52.76,52.76,52.76,52.76,1
20170401|2016-12-02 06:00,2,52.92,52.92,52.89,52.89,2
20170401|2016-12-02 07:00,2,52.84,53.07,52.84,53.04,3
20170401|2016-12-02 07:30,2,53.12,53.34,53.12,53.31,42
20170401|2016-12-02 08:00,2,53.29,53.7,53.29,53.7,16
20170401|2016-12-02 08:30,2,53.8,53.8,53.4,53.7,67
20170401|2016-12-02 09:00,2,53.67,53.86,53.67,53.86,37
20170401|2016-12-02 09:30,2,53.86,53.87,53.86,53.86,8
20170401|2016-12-02 10:00,2,53.93,53.96,53.77,53.77,14
20170401|2016-12-02 10:30,2,53.83,53.93,53.82,53.91,32
20170401|2016-12-02 11:00,2,53.91,53.91,53.77,53.77,11
20170401|2016-12-02 12:00,2,53.87,53.87,53.8,53.82,3
20170401|2016-12-02 12:30,2,53.93,54.04,53.93,53.94,7
20170401|2016-12-02 13:00,2,53.98,54.13,53.98,54.13,15
20170401|2016-12-02 13:30,2,54.15,54.15,54.09,54.09,4
20170401|2016-12-02 14:00,2,54.12,54.12,54.1,54.1,4
20170401|2016-12-02 14:30,2,54.11,54.11,54.1,54.1,3
20170401|2016-12-04 17:00,5,53.72,53.72,53.72,53.72,1
20170401|2016-12-04 18:00,5,53.75,53.75,53.75,53.75,1
20170401|2016-12-04 19:00,5,53.58,53.58,53.58,53.58,3
20170401|2016-12-04 23:30,5,53.83,53.83,53.83,53.83,1
20170401|2016-12-05 01:00,5,53.82,53.82,53.82,53.82,1
20170401|2016-12-05 01:30,5,53.74,53.74,53.74,53.74,1
20170401|2016-12-05 02:00,5,53.92,54.35,53.92,54.34,19
20170401|2016-12-05 02:30,5,54.52,54.52,54.39,54.39,31
20170401|2016-12-05 03:00,5,54.52,54.52,54.5,54.5,6
20170401|2016-12-05 03:30,5,54.68,54.68,54.68,54.68,5
20170401|2016-12-05 04:00,5,54.66,54.69,54.66,54.69,2
20170401|2016-12-05 05:00,5,54.71,54.85,54.71,54.84,4
20170401|2016-12-05 05:30,5,54.66,54.66,54.66,54.66,1
20170401|2016-12-05 06:00,5,54.38,54.38,54.38,54.38,1
20170401|2016-12-05 06:30,5,54.41,54.52,54.41,54.52,18
20170401|2016-12-05 07:00,5,54.64,54.64,54.64,54.64,2
20170401|2016-12-05 07:30,5,54.45,54.67,54.43,54.62,16
20170401|2016-12-05 08:00,5,54.47,54.62,54.47,54.62,13
20170401|2016-12-05 08:30,5,54.56,54.75,54.39,54.75,40
20170401|2016-12-05 09:00,5,54.72,54.76,54.4,54.4,41
20170401|2016-12-05 09:30,5,54.45,54.55,54.45,54.55,18
20170401|2016-12-05 10:00,5,54.58,54.58,54.5,54.54,7
20170401|2016-12-05 10:30,5,54.54,54.58,54.54,54.57,3
20170401|2016-12-05 11:00,5,54.57,54.6,54.52,54.52,101
20170401|2016-12-05 12:00,5,54.54,54.54,54.54,54.54,1
20170401|2016-12-05 12:30,5,54.57,54.58,54.53,54.54,7
20170401|2016-12-05 13:00,5,54.47,54.51,54.38,54.51,12
20170401|2016-12-05 13:30,5,54.23,54.25,53.96,53.96,112
20170401|2016-12-05 14:00,5,53.92,53.95,53.89,53.95,8
20170401|2016-12-05 14:30,5,53.85,53.85,53.85,53.85,2
20170401|2016-12-05 15:30,5,53.73,53.73,53.73,53.73,1
20170401|2016-12-06 01:00,6,54.03,54.03,54.03,54.03,1
20170401|2016-12-06 02:00,6,54.2,54.2,54.16,54.16,5
20170401|2016-12-06 05:30,6,54.13,54.16,54.13,54.16,3
20170401|2016-12-06 06:00,6,53.94,54.01,53.94,54.01,41
20170401|2016-12-06 06:30,6,53.91,53.91,53.84,53.86,10
20170401|2016-12-06 07:00,6,53.83,53.83,53.5,53.5,12
20170401|2016-12-06 07:30,6,53.56,53.62,53.29,53.31,21
20170401|2016-12-06 08:00,6,53.37,53.4,53.19,53.25,53
20170401|2016-12-06 08:30,6,53.25,53.47,53.12,53.44,29
20170401|2016-12-06 09:00,6,53.4,53.43,53.19,53.19,31
20170401|2016-12-06 09:30,6,53.38,53.63,53.37,53.63,67
20170401|2016-12-06 10:00,6,53.57,53.66,53.47,53.55,31
20170401|2016-12-06 10:30,6,53.52,53.52,53.44,53.47,3
20170401|2016-12-06 11:00,6,53.55,53.63,53.55,53.6,15
20170401|2016-12-06 11:30,6,53.57,53.57,53.57,53.57,23
20170401|2016-12-06 12:30,6,53.44,53.58,53.44,53.58,6
20170401|2016-12-06 13:00,6,53.68,53.73,53.57,53.67,30
20170401|2016-12-06 13:30,6,53.62,53.62,53.52,53.52,3
20170401|2016-12-06 14:00,6,53.44,53.44,53.44,53.44,2
20170401|2016-12-06 14:30,6,53.43,53.43,53.42,53.42,2
20170401|2016-12-06 15:30,6,53.52,53.52,53.52,53.52,1
20170401|2016-12-06 19:30,7,53.32,53.32,53.29,53.29,2
20170401|2016-12-06 23:30,7,53.56,53.56,53.56,53.56,1
20170401|2016-12-07 01:30,7,53.5,53.5,53.5,53.5,3
20170401|2016-12-07 02:00,7,53.38,53.38,53.37,53.37,3
20170401|2016-12-07 03:00,7,53.43,53.74,53.43,53.74,4
20170401|2016-12-07 03:30,7,53.84,53.93,53.84,53.92,3
20170401|2016-12-07 04:30,7,53.77,53.77,53.73,53.73,3
20170401|2016-12-07 05:00,7,53.73,53.73,53.68,53.68,8
20170401|2016-12-07 06:00,7,53.46,53.46,53.45,53.45,3
20170401|2016-12-07 06:30,7,53.44,53.45,53.37,53.37,15
20170401|2016-12-07 07:00,7,53.19,53.33,53.06,53.06,12
20170401|2016-12-07 07:30,7,53.16,53.17,53.14,53.16,9
20170401|2016-12-07 08:00,7,53.15,53.22,52.98,52.98,33
20170401|2016-12-07 08:30,7,53.04,53.21,53.01,53.21,138
20170401|2016-12-07 09:00,7,53.26,53.34,53.26,53.31,8
20170401|2016-12-07 09:30,7,53.34,53.42,52.82,53.01,33
20170401|2016-12-07 10:00,7,53.01,53.37,53,53.37,22
20170401|2016-12-07 10:30,7,53.36,53.36,53.05,53.07,17
20170401|2016-12-07 11:00,7,52.92,53.1,52.92,53.09,22
20170401|2016-12-07 11:30,7,53.05,53.08,52.96,52.96,8
20170401|2016-12-07 12:00,7,53.06,53.34,53.06,53.34,17
20170401|2016-12-07 12:30,7,53.24,53.24,53.14,53.14,12
20170401|2016-12-07 13:00,7,53.15,53.31,52.67,52.77,85
20170401|2016-12-07 13:30,7,52.73,52.83,52.73,52.83,5
20170401|2016-12-07 14:00,7,52.87,52.87,52.87,52.87,8
20170401|2016-12-07 14:30,7,52.81,52.81,52.76,52.76,15
20170401|2016-12-08 00:30,8,52.6,52.6,52.6,52.6,4
20170401|2016-12-08 02:30,8,52.73,52.92,52.73,52.92,3
20170401|2016-12-08 03:00,8,52.89,52.89,52.89,52.89,1
20170401|2016-12-08 03:30,8,53.06,53.09,53.05,53.09,6
20170401|2016-12-08 04:00,8,53,53,53,53,4
20170401|2016-12-08 04:30,8,53.11,53.16,53.11,53.16,9
20170401|2016-12-08 05:00,8,53.28,53.4,53.28,53.4,18
20170401|2016-12-08 06:00,8,53.15,53.15,53.05,53.05,2
20170401|2016-12-08 06:30,8,53.06,53.08,53.01,53.01,5
20170401|2016-12-08 07:00,8,53.07,53.23,53.07,53.14,5
20170401|2016-12-08 08:00,8,53.16,53.16,53.04,53.06,15
20170401|2016-12-08 08:30,8,53.06,53.37,53.06,53.21,14
20170401|2016-12-08 09:00,8,53.14,53.34,53.13,53.26,5
20170401|2016-12-08 09:30,8,53.36,53.57,53.36,53.44,117
20170401|2016-12-08 10:00,8,53.51,53.51,52.66,53.02,67
20170401|2016-12-08 10:30,8,53.12,53.12,52.9,53.01,14
20170401|2016-12-08 11:00,8,53.28,53.4,53.27,53.27,13
20170401|2016-12-08 11:30,8,53.33,53.33,53.33,53.33,3
20170401|2016-12-08 12:00,8,53.43,53.52,53.41,53.41,65
20170401|2016-12-08 12:30,8,53.32,53.33,53.3,53.3,12
20170401|2016-12-08 13:00,8,53.47,53.52,53.38,53.5,13
20170401|2016-12-08 13:30,8,53.47,53.47,53.46,53.46,5
20170401|2016-12-08 14:00,8,53.47,53.47,53.41,53.41,2
20170401|2016-12-08 20:30,9,53.47,53.47,53.47,53.47,3
20170401|2016-12-09 00:00,9,53.6,53.6,53.6,53.6,4
20170401|2016-12-09 01:00,9,53.59,53.59,53.59,53.59,1
20170401|2016-12-09 01:30,9,53.63,53.63,53.63,53.63,1
20170401|2016-12-09 02:00,9,53.73,53.73,53.72,53.73,3
20170401|2016-12-09 02:30,9,53.9,53.96,53.89,53.89,6
20170401|2016-12-09 03:30,9,53.69,53.74,53.69,53.74,3
20170401|2016-12-09 04:00,9,53.66,53.66,53.64,53.64,2
20170401|2016-12-09 04:30,9,53.72,53.72,53.72,53.72,3
20170401|2016-12-09 06:00,9,53.67,53.69,53.67,53.69,4
20170401|2016-12-09 06:30,9,53.48,53.48,53.48,53.48,1
20170401|2016-12-09 07:00,9,53.68,53.75,53.68,53.74,11
20170401|2016-12-09 07:30,9,53.86,53.86,53.81,53.81,7
20170401|2016-12-09 08:00,9,53.79,54.03,53.61,53.98,26
20170401|2016-12-09 08:30,9,53.95,54,53.91,53.94,24
20170401|2016-12-09 09:00,9,53.79,53.93,53.76,53.87,30
20170401|2016-12-09 09:30,9,53.87,54.07,53.81,53.81,38
20170401|2016-12-09 10:00,9,53.81,53.84,53.8,53.84,34
20170401|2016-12-09 10:30,9,53.69,53.8,53.67,53.8,8
20170401|2016-12-09 11:00,9,53.88,53.97,53.88,53.91,9
20170401|2016-12-09 11:30,9,53.91,53.95,53.83,53.85,28
20170401|2016-12-09 12:00,9,53.86,53.86,53.81,53.82,78
20170401|2016-12-09 12:30,9,53.74,53.74,53.74,53.74,2
20170401|2016-12-09 13:00,9,53.83,53.95,53.83,53.95,17
20170401|2016-12-09 13:30,9,53.83,53.91,53.83,53.91,28
20170401|2016-12-09 14:00,9,53.93,53.95,53.93,53.95,4
20170401|2016-12-09 14:30,9,53.97,53.97,53.96,53.96,4
20170401|2016-12-11 17:00,12,55.34,56.4,54.91,56.4,108
20170401|2016-12-11 17:30,12,56.18,56.18,56.18,56.18,1
20170401|2016-12-11 18:00,12,56.07,56.07,55.82,55.82,6
20170401|2016-12-11 18:30,12,55.95,55.95,55.94,55.94,2
20170401|2016-12-11 19:00,12,55.91,55.91,55.91,55.91,1
20170401|2016-12-11 19:30,12,56.05,56.05,56.05,56.05,1
20170401|2016-12-11 20:00,12,55.99,56.04,55.98,55.98,4
20170401|2016-12-11 22:30,12,56.04,56.04,56.04,56.04,2
20170401|2016-12-12 00:00,12,56.1,56.1,56.1,56.1,1
20170401|2016-12-12 00:30,12,56.21,56.24,56.19,56.19,3
20170401|2016-12-12 01:00,12,56.21,56.21,56.19,56.19,3
20170401|2016-12-12 01:30,12,56.28,56.28,56.28,56.28,1
20170401|2016-12-12 02:00,12,56.33,56.54,56.22,56.22,26
20170401|2016-12-12 02:30,12,56.23,56.46,56.16,56.46,5
20170401|2016-12-12 03:00,12,56.49,56.49,56.18,56.18,16
20170401|2016-12-12 03:30,12,56.27,56.27,56.27,56.27,1
20170401|2016-12-12 04:00,12,56.13,56.13,55.93,55.93,8
20170401|2016-12-12 04:30,12,55.94,55.94,55.94,55.94,1
20170401|2016-12-12 05:00,12,55.87,55.87,55.87,55.87,1
20170401|2016-12-12 05:30,12,55.9,55.9,55.8,55.8,3
20170401|2016-12-12 06:00,12,55.99,55.99,55.99,55.99,3
20170401|2016-12-12 06:30,12,56.01,56.01,55.95,55.95,6
20170401|2016-12-12 07:00,12,55.97,56.16,55.97,56.12,22
20170401|2016-12-12 07:30,12,56.02,56.02,55.79,55.79,46
20170401|2016-12-12 08:00,12,55.79,55.92,55.65,55.91,74
20170401|2016-12-12 08:30,12,55.93,56.17,55.93,56.01,75
20170401|2016-12-12 09:00,12,55.95,55.95,55.76,55.76,39
20170401|2016-12-12 09:30,12,55.87,55.88,55.63,55.72,150
20170401|2016-12-12 10:00,12,55.58,55.58,55.38,55.42,23
20170401|2016-12-12 10:30,12,55.41,55.51,55.21,55.5,87
20170401|2016-12-12 11:00,12,55.51,55.59,55.5,55.59,14
20170401|2016-12-12 11:30,12,55.6,55.65,55.59,55.59,13
20170401|2016-12-12 12:00,12,55.61,55.61,55.61,55.61,1
20170401|2016-12-12 12:30,12,55.56,55.76,55.52,55.57,20
20170401|2016-12-12 13:00,12,55.46,55.5,55.1,55.1,41
20170401|2016-12-12 13:30,12,55.11,55.11,54.92,55,12
20170401|2016-12-12 14:00,12,54.89,54.89,54.89,54.89,1
20170401|2016-12-12 14:30,12,54.71,54.79,54.71,54.79,3
20170401|2016-12-12 15:00,12,54.94,54.97,54.94,54.97,44
20170401|2016-12-12 15:30,12,55.11,55.11,55.11,55.11,1
20170401|2016-12-13 00:30,13,55.22,55.3,55.22,55.3,8
20170401|2016-12-13 01:30,13,55.3,55.3,55.3,55.3,3
20170401|2016-12-13 02:00,13,55.09,55.09,55.09,55.09,1
20170401|2016-12-13 02:30,13,55.34,55.35,55.31,55.31,8
20170401|2016-12-13 03:00,13,55.33,55.42,55.32,55.42,4
20170401|2016-12-13 03:30,13,55.45,55.58,55.45,55.58,36
20170401|2016-12-13 04:00,13,55.52,55.52,55.44,55.44,6
20170401|2016-12-13 05:00,13,55.65,55.65,55.61,55.61,41
20170401|2016-12-13 05:30,13,55.69,55.84,55.69,55.84,4
20170401|2016-12-13 06:00,13,55.89,55.94,55.89,55.94,41
20170401|2016-12-13 06:30,13,55.81,55.81,55.81,55.81,1
20170401|2016-12-13 07:00,13,55.73,55.73,55.49,55.64,12
20170401|2016-12-13 08:00,13,55.69,55.7,55.59,55.59,7
20170401|2016-12-13 08:30,13,55.55,55.55,55.18,55.32,36
20170401|2016-12-13 09:00,13,55.28,55.28,55.08,55.24,15
20170401|2016-12-13 09:30,13,55.04,55.19,54.89,55.19,52
20170401|2016-12-13 10:00,13,55.31,55.41,55.23,55.23,30
20170401|2016-12-13 10:30,13,55.18,55.37,55.15,55.37,11
20170401|2016-12-13 11:00,13,55.32,55.52,55.32,55.52,38
20170401|2016-12-13 11:30,13,55.57,55.57,55.53,55.53,3
20170401|2016-12-13 12:00,13,55.64,55.64,55.57,55.57,18
20170401|2016-12-13 12:30,13,55.44,55.44,55.44,55.44,3
20170401|2016-12-13 13:00,13,55.43,55.47,55.25,55.45,66
20170401|2016-12-13 13:30,13,55.43,55.43,55.36,55.38,5
20170401|2016-12-13 14:30,13,55.32,55.32,55.32,55.32,1
20170401|2016-12-13 15:00,13,55.29,55.29,55.29,55.29,10
20170401|2016-12-13 15:30,13,55.2,55.2,55,55,10
20170401|2016-12-13 21:30,14,54.87,54.87,54.87,54.87,1
20170401|2016-12-14 00:30,14,54.91,54.91,54.91,54.91,3
20170401|2016-12-14 01:00,14,55.01,55.02,54.88,54.88,10
20170401|2016-12-14 03:00,14,54.83,54.85,54.75,54.81,12
20170401|2016-12-14 03:30,14,54.82,54.82,54.8,54.8,2
20170401|2016-12-14 04:30,14,54.83,54.83,54.83,54.83,1
20170401|2016-12-14 05:00,14,54.71,54.71,54.53,54.53,4
20170401|2016-12-14 06:00,14,54.64,54.64,54.64,54.64,1
20170401|2016-12-14 07:00,14,54.53,54.55,54.52,54.52,4
20170401|2016-12-14 08:00,14,54.77,54.77,54.67,54.67,14
20170401|2016-12-14 08:30,14,54.62,54.8,54.42,54.42,36
20170401|2016-12-14 09:00,14,54.51,54.64,54.51,54.64,9
20170401|2016-12-14 09:30,14,54.8,55.28,54.8,55.16,166
20170401|2016-12-14 10:00,14,55,55.01,54.88,54.9,16
20170401|2016-12-14 10:30,14,54.67,54.78,54.67,54.78,6
20170401|2016-12-14 11:00,14,54.72,54.72,54.72,54.72,4
20170401|2016-12-14 11:30,14,54.71,54.71,54.45,54.45,53
20170401|2016-12-14 12:00,14,54.43,54.46,54.36,54.46,14
20170401|2016-12-14 12:30,14,54.54,54.54,54.36,54.39,28
20170401|2016-12-14 13:00,14,54.26,54.59,53.72,53.72,286
20170401|2016-12-14 13:30,14,53.73,53.92,53.62,53.63,117
20170401|2016-12-14 14:00,14,53.65,53.65,53.65,53.65,5
20170401|2016-12-14 14:30,14,53.69,53.78,53.64,53.64,27
20170401|2016-12-14 15:30,14,53.61,53.61,53.48,53.48,2
20170401|2016-12-15 00:00,15,53.79,53.8,53.79,53.8,7
20170401|2016-12-15 01:30,15,53.76,53.76,53.67,53.7,6
20170401|2016-12-15 02:00,15,53.83,54.02,53.79,54.02,17
20170401|2016-12-15 02:30,15,53.98,53.98,53.98,53.98,3
20170401|2016-12-15 03:00,15,54.03,54.04,54.03,54.04,5
20170401|2016-12-15 03:30,15,54.06,54.15,54.04,54.15,5
20170401|2016-12-15 04:00,15,54.06,54.06,54.06,54.06,3
20170401|2016-12-15 05:30,15,53.99,53.99,53.99,53.99,1
20170401|2016-12-15 06:00,15,53.87,53.87,53.86,53.86,4
20170401|2016-12-15 06:30,15,53.79,53.91,53.79,53.91,2
20170401|2016-12-15 07:00,15,53.66,53.68,53.34,53.41,20
20170401|2016-12-15 07:30,15,53.35,53.35,52.96,52.98,20
20170401|2016-12-15 08:00,15,53,53.19,52.9,53.14,23
20170401|2016-12-15 08:30,15,53.07,53.25,53.07,53.19,43
20170401|2016-12-15 09:00,15,53.19,53.27,53.02,53.26,69
20170401|2016-12-15 09:30,15,53.36,53.36,53.23,53.28,14
20170401|2016-12-15 10:00,15,53.22,53.39,53.08,53.08,30
20170401|2016-12-15 10:30,15,53.05,53.36,53.04,53.36,30
20170401|2016-12-15 11:00,15,53.38,53.62,53.37,53.62,63
20170401|2016-12-15 11:30,15,53.69,53.87,53.69,53.7,46
20170401|2016-12-15 12:00,15,53.91,54.11,53.9,54.08,34
20170401|2016-12-15 12:30,15,53.95,53.99,53.66,53.66,15
20170401|2016-12-15 13:00,15,53.75,53.79,53.55,53.61,33
20170401|2016-12-15 13:30,15,53.63,53.69,53.63,53.69,4
20170401|2016-12-15 14:00,15,53.72,53.72,53.72,53.72,2
20170401|2016-12-15 19:30,16,53.89,53.91,53.87,53.91,4
20170401|2016-12-15 20:00,16,53.9,53.9,53.9,53.9,2
20170401|2016-12-15 21:30,16,53.96,53.96,53.96,53.96,1
20170401|2016-12-16 00:00,16,53.93,53.93,53.93,53.93,3
20170401|2016-12-16 00:30,16,53.92,53.92,53.77,53.77,12
20170401|2016-12-16 01:00,16,53.77,53.8,53.71,53.77,9
20170401|2016-12-16 01:30,16,53.68,53.68,53.68,53.68,1
20170401|2016-12-16 02:00,16,53.62,53.62,53.62,53.62,2
20170401|2016-12-16 02:30,16,53.74,53.75,53.74,53.75,12
20170401|2016-12-16 03:00,16,53.68,53.68,53.61,53.61,4
20170401|2016-12-16 03:30,16,53.59,53.59,53.59,53.59,2
20170401|2016-12-16 04:00,16,53.49,53.49,53.49,53.49,1
20170401|2016-12-16 04:30,16,53.34,53.34,53.3,53.3,2
20170401|2016-12-16 05:00,16,53.41,53.5,53.41,53.5,17
20170401|2016-12-16 06:00,16,54.04,54.07,54.01,54.01,8
20170401|2016-12-16 06:30,16,53.89,53.89,53.89,53.89,2
20170401|2016-12-16 07:00,16,53.89,53.89,53.84,53.84,4
20170401|2016-12-16 07:30,16,54.02,54.11,53.99,54.05,27
20170401|2016-12-16 08:00,16,53.9,54.25,53.88,54.21,34
20170401|2016-12-16 08:30,16,54.13,54.32,54,54.31,38
20170401|2016-12-16 09:00,16,54.27,54.4,54.17,54.29,21
20170401|2016-12-16 09:30,16,54.35,54.45,54.34,54.34,21
20170401|2016-12-16 10:00,16,54.33,54.59,54.28,54.59,84
20170401|2016-12-16 10:30,16,54.55,54.6,54.46,54.6,10
20170401|2016-12-16 11:00,16,54.66,54.67,54.39,54.47,87
20170401|2016-12-16 11:30,16,54.34,54.34,54.22,54.28,9
20170401|2016-12-16 12:00,16,54.28,54.56,54.28,54.49,19
20170401|2016-12-16 12:30,16,54.56,54.61,54.56,54.61,10
20170401|2016-12-16 13:00,16,54.47,54.64,54.37,54.64,39
20170401|2016-12-16 13:30,16,54.61,54.64,54.55,54.64,20
20170401|2016-12-16 14:00,16,54.63,54.63,54.6,54.61,18
20170401|2016-12-18 17:00,19,54.83,54.83,54.77,54.77,2
20170401|2016-12-18 17:30,19,54.77,54.77,54.68,54.7,5
20170401|2016-12-18 18:00,19,54.64,54.73,54.64,54.68,6
20170401|2016-12-18 18:30,19,54.69,54.79,54.69,54.79,7
20170401|2016-12-18 19:00,19,54.78,54.98,54.78,54.98,3
20170401|2016-12-18 20:00,19,55.13,55.16,55.13,55.16,2
20170401|2016-12-18 20:30,19,55.03,55.03,54.94,54.95,4
20170401|2016-12-19 00:00,19,54.84,54.84,54.83,54.83,13
20170401|2016-12-19 00:30,19,54.79,54.8,54.79,54.8,14
20170401|2016-12-19 01:00,19,54.79,54.79,54.79,54.79,1
20170401|2016-12-19 01:30,19,54.78,54.8,54.78,54.8,2
20170401|2016-12-19 02:00,19,54.74,54.9,54.74,54.9,5
20170401|2016-12-19 02:30,19,54.97,54.97,54.97,54.97,1
20170401|2016-12-19 03:00,19,54.8,54.87,54.8,54.87,2
20170401|2016-12-19 03:30,19,54.88,54.88,54.88,54.88,1
20170401|2016-12-19 04:00,19,54.81,54.81,54.81,54.81,1
20170401|2016-12-19 04:30,19,54.83,54.83,54.83,54.83,1
20170401|2016-12-19 05:00,19,54.82,54.82,54.82,54.82,1
20170401|2016-12-19 05:30,19,54.63,54.63,54.57,54.62,5
20170401|2016-12-19 06:00,19,54.68,54.68,54.55,54.55,4
20170401|2016-12-19 06:30,19,54.6,54.63,54.49,54.49,10
20170401|2016-12-19 07:00,19,54.4,54.41,54.39,54.4,16
20170401|2016-12-19 07:30,19,54.36,54.36,54.23,54.26,16
20170401|2016-12-19 08:00,19,54.39,54.5,54.38,54.47,17
20170401|2016-12-19 08:30,19,54.29,54.5,54.24,54.46,22
20170401|2016-12-19 09:00,19,54.49,54.6,54.46,54.6,14
20170401|2016-12-19 09:30,19,54.56,54.56,54.54,54.54,6
20170401|2016-12-19 10:00,19,54.34,54.41,54.25,54.39,22
20170401|2016-12-19 10:30,19,54.36,54.52,54.35,54.52,11
20170401|2016-12-19 11:00,19,54.57,54.65,54.56,54.62,16
20170401|2016-12-19 11:30,19,54.69,54.7,54.66,54.66,17
20170401|2016-12-19 12:00,19,54.62,54.62,54.58,54.58,32
20170401|2016-12-19 12:30,19,54.59,54.59,54.45,54.54,15
20170401|2016-12-19 13:00,19,54.49,54.56,54.39,54.55,13
20170401|2016-12-19 13:30,19,54.57,54.61,54.57,54.59,16
20170401|2016-12-19 14:00,19,54.65,54.65,54.54,54.54,7
20170401|2016-12-19 14:30,19,54.46,54.46,54.27,54.27,4
20170401|2016-12-19 15:00,19,54.31,54.31,54.31,54.31,2
20170401|2016-12-19 15:30,19,54.35,54.59,54.35,54.58,26
20170401|2016-12-19 19:00,20,54.46,54.46,54.46,54.46,1
20170401|2016-12-20 02:00,20,54.53,54.53,54.48,54.53,9
20170401|2016-12-20 02:30,20,54.53,54.53,54.53,54.53,1
20170401|2016-12-20 03:00,20,54.54,54.56,54.54,54.56,2
20170401|2016-12-20 03:30,20,54.66,54.75,54.65,54.75,9
20170401|2016-12-20 04:30,20,54.67,54.71,54.67,54.68,8
20170401|2016-12-20 05:00,20,54.73,54.9,54.73,54.86,20
20170401|2016-12-20 05:30,20,54.85,54.85,54.85,54.85,1
20170401|2016-12-20 06:30,20,54.84,54.88,54.84,54.86,5
20170401|2016-12-20 07:00,20,54.91,55.02,54.86,55.02,10
20170401|2016-12-20 07:30,20,54.9,54.95,54.85,54.9,29
20170401|2016-12-20 08:00,20,54.98,55.17,54.98,55.14,28
20170401|2016-12-20 08:30,20,55.13,55.27,55.07,55.19,60
20170401|2016-12-20 09:00,20,55.14,55.21,55.05,55.14,22
20170401|2016-12-20 09:30,20,55.21,55.21,55.13,55.13,5
20170401|2016-12-20 10:00,20,55.22,55.31,55.18,55.31,16
20170401|2016-12-20 10:30,20,55.22,55.22,54.7,54.79,69
20170401|2016-12-20 11:00,20,54.75,54.94,54.73,54.91,31
20170401|2016-12-20 11:30,20,54.9,54.97,54.89,54.97,8
20170401|2016-12-20 12:30,20,54.9,54.95,54.89,54.95,3
20170401|2016-12-20 13:00,20,54.94,54.94,54.82,54.84,51
20170401|2016-12-20 13:30,20,54.83,54.83,54.81,54.81,3
20170401|2016-12-20 14:00,20,54.9,54.9,54.9,54.9,7
20170401|2016-12-20 14:30,20,54.86,54.9,54.86,54.9,5
20170401|2016-12-20 15:00,20,54.94,54.94,54.94,54.94,1
20170401|2016-12-20 15:30,20,54.92,55.12,54.92,55.07,25
20170401|2016-12-20 19:00,21,55.08,55.1,55.08,55.1,27
20170401|2016-12-21 01:00,21,55.12,55.12,55.12,55.12,4
20170401|2016-12-21 01:30,21,55.24,55.26,55.24,55.26,3
20170401|2016-12-21 02:00,21,55.24,55.31,55.23,55.28,15
20170401|2016-12-21 02:30,21,55.29,55.3,55.24,55.24,19
20170401|2016-12-21 03:00,21,55.21,55.23,55.21,55.23,6
20170401|2016-12-21 03:30,21,55.15,55.15,55.12,55.12,2
20170401|2016-12-21 04:00,21,55.1,55.1,55.1,55.1,4
20170401|2016-12-21 04:30,21,55.13,55.13,55.08,55.08,4
20170401|2016-12-21 05:00,21,55.16,55.16,55.16,55.16,2
20170401|2016-12-21 06:00,21,55.17,55.17,55.17,55.17,6
20170401|2016-12-21 06:30,21,55.22,55.22,55.08,55.09,17
20170401|2016-12-21 07:00,21,55.15,55.15,54.93,54.94,7
20170401|2016-12-21 07:30,21,54.96,55.04,54.93,55.01,30
20170401|2016-12-21 08:00,21,55,55.08,54.94,54.95,13
20170401|2016-12-21 08:30,21,54.92,54.96,54.85,54.94,39
20170401|2016-12-21 09:00,21,55,55.08,54.83,54.86,32
20170401|2016-12-21 09:30,21,54.84,54.9,54.54,54.7,137
20170401|2016-12-21 10:00,21,54.76,54.8,54.7,54.71,12
20170401|2016-12-21 10:30,21,54.78,54.78,54.73,54.73,12
20170401|2016-12-21 11:00,21,54.62,54.62,54.33,54.38,30
20170401|2016-12-21 11:30,21,54.32,54.43,54.3,54.3,113
20170401|2016-12-21 12:00,21,54.26,54.28,54.07,54.1,56
20170401|2016-12-21 12:30,21,54.12,54.12,54.02,54.08,35
20170401|2016-12-21 13:00,21,54.12,54.19,54.02,54.14,25
20170401|2016-12-21 13:30,21,54.14,54.23,54.14,54.19,25
20170401|2016-12-21 15:30,21,54.09,54.13,54.09,54.12,13
20170401|2016-12-21 19:00,22,54.18,54.18,54.18,54.18,1
20170401|2016-12-21 20:00,22,54.29,54.29,54.29,54.29,1
20170401|2016-12-21 20:30,22,54.23,54.23,54.23,54.23,1
20170401|2016-12-21 21:30,22,54.24,54.24,54.24,54.24,3
20170401|2016-12-22 01:30,22,54.11,54.15,54.11,54.15,11
20170401|2016-12-22 02:00,22,54.15,54.27,54.15,54.26,28
20170401|2016-12-22 02:30,22,54.25,54.25,54.18,54.18,14
20170401|2016-12-22 03:00,22,54.16,54.16,54.11,54.11,3
20170401|2016-12-22 03:30,22,54.17,54.17,54.15,54.15,2
20170401|2016-12-22 04:00,22,53.95,54.01,53.95,54.01,5
20170401|2016-12-22 04:30,22,53.91,53.92,53.89,53.89,20
20170401|2016-12-22 05:00,22,53.83,53.86,53.83,53.86,7
20170401|2016-12-22 05:30,22,53.83,53.92,53.82,53.92,5
20170401|2016-12-22 06:00,22,53.9,53.91,53.84,53.85,13
20170401|2016-12-22 06:30,22,53.78,53.78,53.71,53.71,5
20170401|2016-12-22 07:00,22,53.81,54.02,53.81,54.02,150
20170401|2016-12-22 07:30,22,54.02,54.04,53.97,53.97,65
20170401|2016-12-22 08:00,22,54.12,54.44,54.11,54.36,55
20170401|2016-12-22 08:30,22,54.38,54.43,54.31,54.42,29
20170401|2016-12-22 09:00,22,54.39,54.72,54.39,54.68,102
20170401|2016-12-22 09:30,22,54.63,54.8,54.63,54.73,45
20170401|2016-12-22 10:00,22,54.73,54.73,54.48,54.57,43
20170401|2016-12-22 10:30,22,54.56,54.56,54.48,54.54,13
20170401|2016-12-22 11:00,22,54.54,54.7,54.54,54.7,109
20170401|2016-12-22 11:30,22,54.7,54.7,54.55,54.55,35
20170401|2016-12-22 12:30,22,54.67,54.67,54.67,54.67,3
20170401|2016-12-22 13:00,22,54.68,54.7,54.59,54.66,57
20170401|2016-12-22 13:30,22,54.6,54.6,54.54,54.56,12
20170401|2016-12-22 14:00,22,54.51,54.51,54.51,54.51,2
20170401|2016-12-22 14:30,22,54.43,54.43,54.4,54.4,17
20170401|2016-12-22 15:30,22,54.37,54.37,54.37,54.37,1
20170401|2016-12-22 21:00,23,54.28,54.28,54.28,54.28,1
20170401|2016-12-22 21:30,23,54.28,54.28,54.28,54.28,6
20170401|2016-12-22 22:00,23,54.32,54.38,54.32,54.35,3
20170401|2016-12-23 00:30,23,54.32,54.32,54.32,54.32,1
20170401|2016-12-23 01:00,23,54.27,54.29,54.27,54.27,9
20170401|2016-12-23 01:30,23,54.36,54.38,54.36,54.38,21
20170401|2016-12-23 02:00,23,54.37,54.38,54.12,54.12,15
20170401|2016-12-23 02:30,23,54.13,54.18,54.13,54.17,46
20170401|2016-12-23 03:00,23,54.28,54.28,54.28,54.28,2
20170401|2016-12-23 03:30,23,54.21,54.3,54.21,54.3,4
20170401|2016-12-23 04:30,23,54.23,54.23,54.18,54.18,4
20170401|2016-12-23 05:00,23,54.13,54.15,54.1,54.1,5
20170401|2016-12-23 05:30,23,54.1,54.1,53.95,53.95,15
20170401|2016-12-23 06:00,23,53.91,54,53.9,54,27
20170401|2016-12-23 06:30,23,54.05,54.07,53.98,54.07,5
20170401|2016-12-23 07:00,23,54.06,54.08,54,54,7
20170401|2016-12-23 07:30,23,53.9,54.04,53.9,54.04,10
20170401|2016-12-23 08:00,23,54.03,54.22,54.03,54.19,56
20170401|2016-12-23 08:30,23,54.3,54.37,54.29,54.35,48
20170401|2016-12-23 09:00,23,54.44,54.5,54.37,54.37,42
20170401|2016-12-23 09:30,23,54.38,54.52,54.38,54.52,44
20170401|2016-12-23 10:00,23,54.54,54.54,54.53,54.53,6
20170401|2016-12-23 10:30,23,54.63,54.67,54.63,54.67,8
20170401|2016-12-23 11:00,23,54.66,54.66,54.48,54.48,13
20170401|2016-12-23 11:30,23,54.47,54.51,54.45,54.45,4
20170401|2016-12-23 12:00,23,54.5,54.7,54.41,54.7,11
20170401|2016-12-23 12:30,23,54.74,54.74,54.65,54.65,4
20170401|2016-12-23 13:00,23,54.67,54.67,54.67,54.67,1
20170401|2016-12-23 13:30,23,54.6,54.6,54.59,54.59,3
20170401|2016-12-26 19:00,27,54.74,54.74,54.74,54.74,2
20170401|2016-12-27 02:00,27,54.93,54.93,54.93,54.93,2
20170401|2016-12-27 02:30,27,54.86,54.86,54.85,54.85,3
20170401|2016-12-27 03:00,27,54.85,54.85,54.82,54.82,7
20170401|2016-12-27 03:30,27,54.76,54.79,54.76,54.79,3
20170401|2016-12-27 04:00,27,54.8,54.8,54.8,54.8,2
20170401|2016-12-27 04:30,27,54.71,54.71,54.71,54.71,1
20170401|2016-12-27 05:00,27,54.76,54.76,54.7,54.7,8
20170401|2016-12-27 05:30,27,54.75,54.75,54.75,54.75,1
20170401|2016-12-27 06:00,27,54.8,54.8,54.78,54.78,3
20170401|2016-12-27 07:00,27,54.8,54.8,54.8,54.8,5
20170401|2016-12-27 07:30,27,54.92,54.93,54.9,54.9,7
20170401|2016-12-27 08:00,27,54.92,55.15,54.91,55.08,11
20170401|2016-12-27 08:30,27,55.09,55.25,55.09,55.2,21
20170401|2016-12-27 09:00,27,55.2,55.28,55.15,55.28,13
20170401|2016-12-27 09:30,27,55.3,55.31,55.28,55.3,25
20170401|2016-12-27 10:00,27,55.34,55.37,55.31,55.35,22
20170401|2016-12-27 10:30,27,55.42,55.57,55.42,55.54,24
20170401|2016-12-27 11:00,27,55.5,55.5,55.39,55.39,2
20170401|2016-12-27 11:30,27,55.4,55.48,55.4,55.48,15
20170401|2016-12-27 12:00,27,55.49,55.49,55.41,55.42,25
20170401|2016-12-27 13:00,27,55.54,55.69,55.5,55.5,91
20170401|2016-12-27 13:30,27,55.43,55.43,55.43,55.43,4
20170401|2016-12-27 14:00,27,55.42,55.43,55.42,55.43,11
20170401|2016-12-27 14:30,27,55.5,55.5,55.44,55.44,2
20170401|2016-12-27 15:00,27,55.46,55.46,55.46,55.46,1
20170401|2016-12-27 16:00,27,55.5,55.5,55.5,55.5,1
20170401|2016-12-27 16:30,27,55.53,55.53,55.53,55.53,1
20170401|2016-12-27 19:00,28,55.35,55.35,55.35,55.35,1
20170401|2016-12-27 21:30,28,55.39,55.39,55.39,55.39,1
20170401|2016-12-27 23:30,28,55.45,55.45,55.45,55.45,15
20170401|2016-12-28 00:00,28,55.43,55.43,55.43,55.43,5
20170401|2016-12-28 00:30,28,55.46,55.46,55.46,55.46,1
20170401|2016-12-28 01:30,28,55.49,55.49,55.49,55.49,2
20170401|2016-12-28 02:00,28,55.63,55.75,55.63,55.75,18
20170401|2016-12-28 04:00,28,55.74,55.8,55.74,55.8,4
20170401|2016-12-28 04:30,28,55.83,55.83,55.83,55.83,2
20170401|2016-12-28 06:00,28,55.68,55.68,55.59,55.59,3
20170401|2016-12-28 06:30,28,55.57,55.57,55.47,55.47,11
20170401|2016-12-28 07:00,28,55.41,55.41,55.2,55.39,79
20170401|2016-12-28 07:30,28,55.39,55.55,55.35,55.46,51
20170401|2016-12-28 08:00,28,55.65,55.78,55.65,55.72,118
20170401|2016-12-28 08:30,28,55.71,55.83,55.71,55.73,23
20170401|2016-12-28 09:00,28,55.56,55.71,55.56,55.69,17
20170401|2016-12-28 09:30,28,55.59,55.78,55.59,55.68,11
20170401|2016-12-28 10:00,28,55.7,55.7,55.7,55.7,3
20170401|2016-12-28 10:30,28,55.73,55.73,55.73,55.73,1
20170401|2016-12-28 11:00,28,55.72,55.74,55.7,55.7,4
20170401|2016-12-28 11:30,28,55.64,55.64,55.64,55.64,1
20170401|2016-12-28 12:30,28,55.78,55.88,55.78,55.88,6
20170401|2016-12-28 13:00,28,55.87,55.87,55.67,55.67,18
20170401|2016-12-28 13:30,28,55.62,55.62,55.58,55.58,4
20170401|2016-12-28 14:00,28,55.61,55.61,55.61,55.61,1
20170401|2016-12-28 14:30,28,55.53,55.54,55.53,55.54,4
20170401|2016-12-28 15:00,28,55.55,55.55,55.55,55.55,1
20170401|2016-12-28 15:30,28,55.55,55.55,55.29,55.3,48
20170401|2016-12-28 19:00,29,55.42,55.42,55.42,55.42,1
20170401|2016-12-28 20:30,29,55.46,55.5,55.46,55.5,5
20170401|2016-12-28 22:30,29,55.43,55.43,55.43,55.43,1
20170401|2016-12-29 00:00,29,55.44,55.44,55.44,55.44,8
20170401|2016-12-29 01:00,29,55.54,55.54,55.54,55.54,1
20170401|2016-12-29 01:30,29,55.41,55.41,55.41,55.41,9
20170401|2016-12-29 02:00,29,55.39,55.66,55.39,55.66,20
20170401|2016-12-29 02:30,29,55.67,55.73,55.64,55.67,25
20170401|2016-12-29 03:30,29,55.51,55.51,55.51,55.51,9
20170401|2016-12-29 04:00,29,55.61,55.61,55.61,55.61,1
20170401|2016-12-29 04:30,29,55.56,55.56,55.56,55.56,1
20170401|2016-12-29 05:00,29,55.51,55.51,55.51,55.51,1
20170401|2016-12-29 05:30,29,55.53,55.58,55.53,55.58,2
20170401|2016-12-29 06:00,29,55.61,55.64,55.61,55.64,28
20170401|2016-12-29 06:30,29,55.7,55.7,55.69,55.69,14
20170401|2016-12-29 07:00,29,55.71,55.72,55.69,55.7,22
20170401|2016-12-29 07:30,29,55.55,55.59,55.55,55.59,35
20170401|2016-12-29 08:00,29,55.69,55.73,55.66,55.66,46
20170401|2016-12-29 08:30,29,55.66,55.71,55.61,55.71,32
20170401|2016-12-29 09:00,29,55.71,55.74,55.62,55.66,37
20170401|2016-12-29 09:30,29,55.67,55.85,55.67,55.82,41
20170401|2016-12-29 10:00,29,55.76,55.91,55.5,55.58,108
20170401|2016-12-29 10:30,29,55.56,55.6,55.46,55.55,66
20170401|2016-12-29 11:00,29,55.48,55.48,55.34,55.4,64
20170401|2016-12-29 11:30,29,55.47,55.49,55.47,55.49,4
20170401|2016-12-29 12:00,29,55.45,55.45,55.45,55.45,1
20170401|2016-12-29 12:30,29,55.45,55.5,55.41,55.41,5
20170401|2016-12-29 13:00,29,55.52,55.57,55.46,55.5,19
20170401|2016-12-29 13:30,29,55.49,55.49,55.43,55.43,18
20170401|2016-12-29 14:00,29,55.4,55.43,55.4,55.43,9
20170401|2016-12-29 14:30,29,55.45,55.47,55.45,55.46,6
20170401|2016-12-29 19:00,30,55.58,55.58,55.58,55.58,1
20170401|2016-12-29 19:30,30,55.65,55.65,55.65,55.65,1
20170401|2016-12-29 20:30,30,55.54,55.54,55.51,55.51,3
20170401|2016-12-29 22:00,30,55.62,55.69,55.62,55.67,23
20170401|2016-12-29 22:30,30,55.69,55.71,55.69,55.71,4
20170401|2016-12-29 23:00,30,55.68,55.68,55.68,55.68,2
20170401|2016-12-30 00:30,30,55.67,55.67,55.67,55.67,1
20170401|2016-12-30 01:00,30,55.75,55.75,55.73,55.73,14
20170401|2016-12-30 01:30,30,55.68,55.73,55.66,55.73,24
20170401|2016-12-30 03:00,30,55.76,55.76,55.73,55.73,9
20170401|2016-12-30 03:30,30,55.69,55.69,55.69,55.69,1
20170401|2016-12-30 04:00,30,55.63,55.63,55.63,55.63,1
20170401|2016-12-30 04:30,30,55.59,55.59,55.56,55.56,7
20170401|2016-12-30 05:00,30,55.48,55.54,55.45,55.54,69
20170401|2016-12-30 05:30,30,55.52,55.55,55.51,55.55,14
20170401|2016-12-30 06:00,30,55.45,55.45,55.35,55.35,6
20170401|2016-12-30 06:30,30,55.37,55.37,55.36,55.36,14
20170401|2016-12-30 07:00,30,55.44,55.46,55.42,55.42,12
20170401|2016-12-30 07:30,30,55.42,55.42,55.42,55.42,3
20170401|2016-12-30 08:00,30,55.38,55.38,55.2,55.2,61
20170401|2016-12-30 08:30,30,55.27,55.29,55.18,55.29,21
20170401|2016-12-30 09:00,30,55.39,55.4,55.3,55.39,27
20170401|2016-12-30 09:30,30,55.39,55.39,55.3,55.3,7
20170401|2016-12-30 10:00,30,55.25,55.25,55.24,55.24,6
20170401|2016-12-30 10:30,30,55.29,55.42,55.29,55.42,16
20170401|2016-12-30 11:00,30,55.39,55.39,55.35,55.35,6
20170401|2016-12-30 11:30,30,55.3,55.3,55.3,55.3,14
20170401|2016-12-30 12:00,30,55.34,55.34,55.33,55.33,8
20170401|2016-12-30 12:30,30,55.31,55.36,55.31,55.36,6
20170401|2016-12-30 13:00,30,55.27,55.45,55.2,55.45,80
20170401|2016-12-30 13:30,30,55.38,55.38,55.38,55.38,6
20170401|2017-01-02 19:00,3,55.67,55.73,55.67,55.73,2
20170401|2017-01-02 19:30,3,55.72,55.72,55.72,55.72,1
20170401|2017-01-02 21:00,3,55.79,55.79,55.79,55.79,1
20170401|2017-01-03 01:00,3,55.7,55.76,55.69,55.69,34
20170401|2017-01-03 02:00,3,55.65,55.65,55.65,55.65,11
20170401|2017-01-03 02:30,3,55.76,56.05,55.76,56.05,172
20170401|2017-01-03 03:00,3,56.05,56.38,56.05,56.37,205
20170401|2017-01-03 03:30,3,56.53,56.92,56.53,56.76,25
20170401|2017-01-03 04:00,3,56.64,56.66,56.54,56.66,18
20170401|2017-01-03 04:30,3,56.61,56.66,56.58,56.59,7
20170401|2017-01-03 05:00,3,56.64,56.77,56.64,56.74,16
20170401|2017-01-03 05:30,3,56.72,56.72,56.6,56.68,19
20170401|2017-01-03 06:00,3,56.65,56.67,56.54,56.67,65
20170401|2017-01-03 06:30,3,56.61,56.72,56.61,56.72,10
20170401|2017-01-03 07:00,3,56.75,56.75,56.67,56.69,31
20170401|2017-01-03 07:30,3,56.62,56.63,56.38,56.49,54
20170401|2017-01-03 08:00,3,56.75,56.83,56.74,56.74,73
20170401|2017-01-03 08:30,3,56.79,56.8,56.56,56.68,157
20170401|2017-01-03 09:00,3,56.74,56.76,56.59,56.59,13
20170401|2017-01-03 09:30,3,56.59,56.59,55.93,55.93,237
20170401|2017-01-03 10:00,3,55.9,55.98,54.75,54.86,509
20170401|2017-01-03 10:30,3,54.99,55.14,54.37,54.54,237
20170401|2017-01-03 11:00,3,54.48,54.64,54.01,54.29,199
20170401|2017-01-03 11:30,3,54.23,54.28,54.1,54.23,30
20170401|2017-01-03 12:00,3,54.27,54.42,54.11,54.35,42
20170401|2017-01-03 12:30,3,54.35,54.39,54.28,54.32,53
20170401|2017-01-03 13:00,3,54.29,54.4,53.94,54.15,88
20170401|2017-01-03 13:30,3,54.09,54.1,54.06,54.06,18
20170401|2017-01-03 14:00,3,54.05,54.05,54.05,54.05,1
20170401|2017-01-03 14:30,3,54.1,54.34,54.1,54.34,5
20170401|2017-01-03 15:00,3,54.32,54.32,54.32,54.32,1
20170401|2017-01-03 15:30,3,54.28,54.28,54.28,54.28,1
20170401|2017-01-03 16:30,3,54.25,54.25,54.25,54.25,1
20170401|2017-01-03 19:00,4,54.47,54.47,54.41,54.41,7
20170401|2017-01-03 19:30,4,54.46,54.47,54.45,54.45,3
20170401|2017-01-03 20:30,4,54.44,54.44,54.44,54.44,1
20170401|2017-01-03 21:30,4,54.55,54.55,54.53,54.53,2
20170401|2017-01-03 22:00,4,54.53,54.53,54.53,54.53,1
20170401|2017-01-04 01:00,4,54.41,54.41,54.26,54.26,36
20170401|2017-01-04 01:30,4,54.24,54.36,54.21,54.36,25
20170401|2017-01-04 02:00,4,54.36,54.7,54.36,54.67,104
20170401|2017-01-04 02:30,4,54.61,54.75,54.61,54.64,41
20170401|2017-01-04 03:00,4,54.53,54.53,54.52,54.53,7
20170401|2017-01-04 03:30,4,54.43,54.43,54.36,54.36,12
20170401|2017-01-04 04:00,4,54.46,54.53,54.46,54.48,6
20170401|2017-01-04 04:30,4,54.32,54.32,54.19,54.19,32
20170401|2017-01-04 05:00,4,54.18,54.33,54.18,54.32,68
20170401|2017-01-04 05:30,4,54.39,54.4,54.3,54.4,19
20170401|2017-01-04 06:00,4,54.47,54.51,54.47,54.51,2
20170401|2017-01-04 06:30,4,54.51,54.51,54.3,54.3,42
20170401|2017-01-04 07:00,4,54.4,54.56,54.32,54.5,27
20170401|2017-01-04 07:30,4,54.43,54.43,54.13,54.3,189
20170401|2017-01-04 08:00,4,54.29,54.34,54.2,54.2,35
20170401|2017-01-04 08:30,4,54.3,54.33,54.01,54.05,59
20170401|2017-01-04 09:00,4,54.14,54.25,54.06,54.06,27
20170401|2017-01-04 09:30,4,54.12,54.54,54.12,54.48,77
20170401|2017-01-04 10:00,4,54.46,54.53,54.36,54.53,111
20170401|2017-01-04 10:30,4,54.54,54.97,54.54,54.9,232
20170401|2017-01-04 11:00,4,54.88,54.89,54.74,54.89,11
20170401|2017-01-04 11:30,4,54.9,55.07,54.9,55.01,28
20170401|2017-01-04 12:00,4,55.03,55.03,55.03,55.03,1
20170401|2017-01-04 12:30,4,55,55.05,55,55.05,9
20170401|2017-01-04 13:00,4,55,55.13,54.88,55.06,45
20170401|2017-01-04 13:30,4,54.97,55,54.92,54.92,76
20170401|2017-01-04 14:00,4,54.96,54.96,54.84,54.84,9
20170401|2017-01-04 14:30,4,54.92,54.92,54.83,54.87,7
20170401|2017-01-04 15:00,4,54.89,55.03,54.89,55.03,3
20170401|2017-01-04 15:30,4,55.06,55.15,54.9,55.04,28
20170401|2017-01-04 16:00,4,55.15,55.15,55.15,55.15,1
20170401|2017-01-04 19:00,5,54.98,54.98,54.98,54.98,2
20170401|2017-01-04 19:30,5,54.91,54.91,54.91,54.91,2
20170401|2017-01-04 20:00,5,54.88,54.88,54.88,54.88,1
20170401|2017-01-04 20:30,5,54.89,54.9,54.87,54.9,4
20170401|2017-01-04 21:00,5,54.91,54.91,54.9,54.9,4
20170401|2017-01-04 22:00,5,54.9,54.91,54.88,54.91,4
20170401|2017-01-04 22:30,5,54.96,54.97,54.96,54.97,2
20170401|2017-01-04 23:00,5,54.97,55,54.97,54.99,11
20170401|2017-01-04 23:30,5,55,55,54.94,54.94,8
20170401|2017-01-05 00:00,5,54.92,54.94,54.92,54.94,3
20170401|2017-01-05 01:00,5,54.95,55.07,54.92,55.07,8
20170401|2017-01-05 01:30,5,55.08,55.08,54.96,54.98,18
20170401|2017-01-05 02:00,5,54.91,55.02,54.84,54.94,114
20170401|2017-01-05 02:30,5,54.92,54.94,54.91,54.93,45
20170401|2017-01-05 03:00,5,54.98,54.98,54.87,54.91,52
20170401|2017-01-05 04:00,5,54.95,55,54.95,55,15
20170401|2017-01-05 05:00,5,55.21,55.29,55.19,55.28,118
20170401|2017-01-05 05:30,5,55.35,55.57,55.35,55.57,28
20170401|2017-01-05 06:00,5,55.6,55.6,55.48,55.48,53
20170401|2017-01-05 06:30,5,55.42,55.42,55.4,55.42,8
20170401|2017-01-05 07:00,5,55.47,55.47,55.35,55.37,10
20170401|2017-01-05 07:30,5,55.38,55.49,55.34,55.48,34
20170401|2017-01-05 08:00,5,55.36,55.5,55.32,55.5,18
20170401|2017-01-05 08:30,5,55.49,55.64,55.43,55.61,91
20170401|2017-01-05 09:00,5,55.69,55.85,55.66,55.75,418
20170401|2017-01-05 09:30,5,55.72,55.72,55.52,55.52,46
20170401|2017-01-05 10:00,5,55.53,55.53,54.59,54.64,631
20170401|2017-01-05 10:30,5,54.64,54.85,54.59,54.85,77
20170401|2017-01-05 11:00,5,54.83,54.89,54.8,54.88,50
20170401|2017-01-05 11:30,5,55.04,55.26,55.04,55.25,302
20170401|2017-01-05 12:00,5,55.26,55.42,55.26,55.38,38
20170401|2017-01-05 12:30,5,55.33,55.33,55.2,55.2,77
20170401|2017-01-05 13:00,5,55.33,55.59,55.33,55.5,66
20170401|2017-01-05 13:30,5,55.5,55.5,55.45,55.45,10
20170401|2017-01-05 14:30,5,55.42,55.43,55.34,55.43,24
20170401|2017-01-05 15:00,5,55.43,55.46,55.43,55.46,4
20170401|2017-01-05 15:30,5,55.5,55.54,55.5,55.54,3
20170401|2017-01-05 21:00,6,55.47,55.47,55.47,55.47,1
20170401|2017-01-05 23:00,6,55.4,55.42,55.4,55.42,2
20170401|2017-01-06 00:00,6,55.29,55.29,55.28,55.28,3
20170401|2017-01-06 00:30,6,55.29,55.36,55.29,55.35,51
20170401|2017-01-06 01:00,6,55.38,55.38,55.38,55.38,1
20170401|2017-01-06 01:30,6,55.35,55.37,55.35,55.37,21
20170401|2017-01-06 02:00,6,55.27,55.36,55.2,55.3,78
20170401|2017-01-06 02:30,6,55.45,55.55,55.45,55.51,26
20170401|2017-01-06 03:00,6,55.46,55.48,55.46,55.48,6
20170401|2017-01-06 03:30,6,55.66,55.7,55.66,55.7,64
20170401|2017-01-06 04:00,6,55.7,55.76,55.7,55.75,4
20170401|2017-01-06 04:30,6,55.79,55.92,55.79,55.9,47
20170401|2017-01-06 05:00,6,55.88,55.88,55.88,55.88,5
20170401|2017-01-06 05:30,6,55.84,55.85,55.7,55.8,79
20170401|2017-01-06 06:00,6,55.85,55.87,55.82,55.87,23
20170401|2017-01-06 06:30,6,55.78,55.79,55.78,55.79,3
20170401|2017-01-06 07:00,6,55.86,55.93,55.86,55.91,17
20170401|2017-01-06 07:30,6,55.86,55.86,55.76,55.79,16
20170401|2017-01-06 08:00,6,55.92,55.95,55.61,55.64,105
20170401|2017-01-06 08:30,6,55.56,55.56,55.3,55.45,262
20170401|2017-01-06 09:00,6,55.44,55.62,55.31,55.31,34
20170401|2017-01-06 09:30,6,55.32,55.4,55.25,55.33,136
20170401|2017-01-06 10:00,6,55.18,55.5,55,55.5,143
20170401|2017-01-06 10:30,6,55.53,55.86,55.52,55.81,472
20170401|2017-01-06 11:00,6,55.81,55.81,55.68,55.68,53
20170401|2017-01-06 11:30,6,55.72,55.72,55.66,55.67,13
20170401|2017-01-06 12:00,6,55.64,55.67,55.56,55.56,24
20170401|2017-01-06 12:30,6,55.6,55.62,55.5,55.5,7
20170401|2017-01-06 13:00,6,55.53,55.71,55.48,55.69,31
20170401|2017-01-06 13:30,6,55.66,55.66,55.62,55.62,7
20170401|2017-01-06 14:00,6,55.47,55.47,55.39,55.39,29
20170401|2017-01-06 14:30,6,55.44,55.44,55.36,55.36,13
20170401|2017-01-06 15:00,6,55.37,55.37,55.35,55.36,45
20170401|2017-01-06 15:30,6,55.43,55.43,55.4,55.4,2
20170401|2017-01-08 20:00,9,55.44,55.44,55.44,55.44,1
20170401|2017-01-09 00:00,9,55.42,55.42,55.42,55.42,1
20170401|2017-01-09 00:30,9,55.44,55.44,55.44,55.44,1
20170401|2017-01-09 01:30,9,55.3,55.34,55.3,55.33,25
20170401|2017-01-09 02:00,9,55.34,55.43,55.3,55.4,22
20170401|2017-01-09 02:30,9,55.42,55.47,55.36,55.36,71
20170401|2017-01-09 03:00,9,55.3,55.3,54.94,54.95,109
20170401|2017-01-09 03:30,9,54.98,54.99,54.81,54.92,138
20170401|2017-01-09 04:00,9,54.86,54.86,54.7,54.72,47
20170401|2017-01-09 04:30,9,54.79,54.81,54.79,54.8,16
20170401|2017-01-09 05:00,9,54.88,54.93,54.77,54.77,6
20170401|2017-01-09 05:30,9,54.73,54.8,54.72,54.72,28
20170401|2017-01-09 06:00,9,54.69,54.69,54.56,54.64,75
20170401|2017-01-09 06:30,9,54.7,54.71,54.63,54.63,12
20170401|2017-01-09 07:00,9,54.62,54.69,54.56,54.69,27
20170401|2017-01-09 07:30,9,54.74,54.74,54.74,54.74,2
20170401|2017-01-09 08:00,9,54.66,54.68,54.39,54.62,63
20170401|2017-01-09 08:30,9,54.58,54.58,54.37,54.42,121
20170401|2017-01-09 09:00,9,54.43,54.47,54.28,54.28,110
20170401|2017-01-09 09:30,9,54.28,54.41,54.28,54.37,85
20170401|2017-01-09 10:00,9,54.26,54.31,54.09,54.2,83
20170401|2017-01-09 10:30,9,54.19,54.19,54.09,54.09,37
20170401|2017-01-09 11:00,9,54.05,54.27,54.05,54.27,15
20170401|2017-01-09 11:30,9,54.18,54.19,54.15,54.17,12
20170401|2017-01-09 12:00,9,54.21,54.21,54.11,54.11,7
20170401|2017-01-09 12:30,9,54.15,54.15,54.04,54.04,16
20170401|2017-01-09 13:00,9,54.07,54.07,53.66,53.66,151
20170401|2017-01-09 13:30,9,53.67,53.67,53.63,53.67,34
20170401|2017-01-09 14:00,9,53.63,53.63,53.59,53.62,14
20170401|2017-01-09 14:30,9,53.62,53.65,53.58,53.63,6
20170401|2017-01-09 15:30,9,53.57,53.57,53.52,53.52,4
20170401|2017-01-09 16:00,9,53.56,53.56,53.56,53.56,1
20170401|2017-01-09 19:00,10,53.78,53.82,53.78,53.82,2
20170401|2017-01-09 19:30,10,53.76,53.76,53.69,53.69,4
20170401|2017-01-10 01:00,10,53.77,53.77,53.77,53.77,1
20170401|2017-01-10 02:00,10,53.95,54.08,53.95,53.95,42
20170401|2017-01-10 02:30,10,53.92,53.92,53.67,53.86,39
20170401|2017-01-10 03:00,10,53.96,53.97,53.92,53.96,24
20170401|2017-01-10 03:30,10,53.85,53.97,53.75,53.97,8
20170401|2017-01-10 04:30,10,54.05,54.08,54.05,54.08,16
20170401|2017-01-10 05:00,10,54.06,54.08,54,54,24
20170401|2017-01-10 05:30,10,53.95,53.95,53.92,53.92,5
20170401|2017-01-10 06:00,10,53.8,53.85,53.76,53.76,29
20170401|2017-01-10 06:30,10,53.78,53.78,53.78,53.78,3
20170401|2017-01-10 07:00,10,53.81,53.84,53.81,53.84,2
20170401|2017-01-10 07:30,10,53.83,53.83,53.64,53.76,37
20170401|2017-01-10 08:00,10,53.74,53.97,53.74,53.84,90
20170401|2017-01-10 08:30,10,53.86,53.88,53.58,53.6,132
20170401|2017-01-10 09:00,10,53.6,53.7,53.32,53.38,463
20170401|2017-01-10 09:30,10,53.49,53.49,52.89,52.89,176
20170401|2017-01-10 10:00,10,52.96,53.26,52.95,53.22,121
20170401|2017-01-10 10:30,10,53.18,53.28,53.02,53.03,19
20170401|2017-01-10 11:00,10,52.99,53.19,52.99,53.19,59
20170401|2017-01-10 11:30,10,53.2,53.2,53.02,53.02,2
20170401|2017-01-10 12:00,10,53,53,52.92,52.92,5
20170401|2017-01-10 12:30,10,52.94,52.94,52.78,52.84,128
20170401|2017-01-10 13:00,10,52.8,52.8,52.47,52.53,210
20170401|2017-01-10 13:30,10,52.55,52.61,52.54,52.54,26
20170401|2017-01-10 14:00,10,52.55,52.6,52.55,52.6,2
20170401|2017-01-10 14:30,10,52.51,52.54,52.5,52.54,4
20170401|2017-01-10 15:00,10,52.51,52.51,52.5,52.5,35
20170401|2017-01-10 15:30,10,52.53,52.53,52.49,52.51,14
20170401|2017-01-10 20:00,11,52.64,52.69,52.64,52.69,14
20170401|2017-01-10 21:00,11,52.69,52.7,52.66,52.66,6
20170401|2017-01-10 22:00,11,52.65,52.65,52.65,52.65,1
20170401|2017-01-11 01:00,11,52.78,52.78,52.75,52.75,2
20170401|2017-01-11 01:30,11,52.75,52.77,52.75,52.76,6
20170401|2017-01-11 02:00,11,52.8,52.8,52.58,52.63,10
20170401|2017-01-11 03:00,11,52.85,52.95,52.83,52.93,15
20170401|2017-01-11 03:30,11,52.96,53.03,52.95,52.95,128
20170401|2017-01-11 04:00,11,52.88,52.96,52.88,52.96,2
20170401|2017-01-11 04:30,11,52.98,52.98,52.98,52.98,1
20170401|2017-01-11 05:00,11,52.82,52.97,52.82,52.93,45
20170401|2017-01-11 05:30,11,52.89,52.89,52.89,52.89,1
20170401|2017-01-11 06:00,11,52.8,52.8,52.69,52.69,52
20170401|2017-01-11 06:30,11,52.7,52.74,52.63,52.73,41
20170401|2017-01-11 07:00,11,52.73,52.9,52.73,52.88,28
20170401|2017-01-11 07:30,11,52.85,52.89,52.8,52.85,35
20170401|2017-01-11 08:00,11,52.84,53.2,52.84,53.08,294
20170401|2017-01-11 08:30,11,53.11,53.13,52.96,53.04,65
20170401|2017-01-11 09:00,11,53.03,53.16,52.68,52.68,73
20170401|2017-01-11 09:30,11,52.8,53.52,52.47,53.43,717
20170401|2017-01-11 10:00,11,53.55,53.96,53.55,53.74,210
20170401|2017-01-11 10:30,11,53.69,53.84,53.61,53.75,34
20170401|2017-01-11 11:00,11,53.83,54.13,53.83,53.99,45
20170401|2017-01-11 11:30,11,54.17,54.27,54.12,54.22,68
20170401|2017-01-11 12:00,11,54.28,54.32,54.17,54.17,26
20170401|2017-01-11 12:30,11,54.32,54.4,54.15,54.22,11
20170401|2017-01-11 13:00,11,54.32,54.32,53.75,53.81,47
20170401|2017-01-11 13:30,11,53.77,53.77,53.71,53.76,9
20170401|2017-01-11 14:30,11,53.86,53.86,53.86,53.86,9
20170401|2017-01-11 15:00,11,53.98,53.98,53.96,53.96,2
20170401|2017-01-11 15:30,11,54.09,54.09,54.02,54.03,7
20170401|2017-01-11 20:00,12,53.84,53.84,53.84,53.84,1
20170401|2017-01-11 22:00,12,53.75,53.76,53.74,53.76,7
20170401|2017-01-12 00:00,12,53.86,53.86,53.86,53.86,1
20170401|2017-01-12 01:00,12,53.91,53.91,53.91,53.91,1
20170401|2017-01-12 01:30,12,53.94,53.94,53.94,53.94,3
20170401|2017-01-12 02:00,12,53.78,53.95,53.74,53.95,74
20170401|2017-01-12 02:30,12,54.02,54.18,54.02,54.16,29
20170401|2017-01-12 03:00,12,54.13,54.13,53.92,53.92,28
20170401|2017-01-12 03:30,12,53.96,54.04,53.96,54.04,15
20170401|2017-01-12 04:00,12,54.1,54.1,54.1,54.1,2
20170401|2017-01-12 04:30,12,54.19,54.3,54.19,54.25,19
20170401|2017-01-12 05:00,12,54.23,54.49,54.23,54.49,13
20170401|2017-01-12 05:30,12,54.41,54.42,54.37,54.42,18
20170401|2017-01-12 06:00,12,54.41,54.52,54.39,54.43,22
20170401|2017-01-12 06:30,12,54.46,54.51,54.44,54.5,90
20170401|2017-01-12 07:00,12,54.49,54.8,54.49,54.78,71
20170401|2017-01-12 07:30,12,54.77,54.77,54.62,54.64,20
20170401|2017-01-12 08:00,12,54.64,55.05,54.64,54.95,151
20170401|2017-01-12 08:30,12,54.91,55.02,54.75,54.75,35
20170401|2017-01-12 09:00,12,54.75,54.92,54.48,54.91,297
20170401|2017-01-12 09:30,12,54.83,54.83,54.67,54.67,27
20170401|2017-01-12 10:00,12,54.66,54.67,54.41,54.55,214
20170401|2017-01-12 10:30,12,54.55,54.88,54.55,54.88,80
20170401|2017-01-12 11:00,12,54.83,54.85,54.75,54.76,25
20170401|2017-01-12 11:30,12,54.65,54.68,54.62,54.68,17
20170401|2017-01-12 12:00,12,54.7,54.71,54.62,54.71,31
20170401|2017-01-12 12:30,12,54.69,54.69,54.69,54.69,1
20170401|2017-01-12 13:00,12,54.58,54.71,54.5,54.67,92
20170401|2017-01-12 13:30,12,54.7,54.73,54.68,54.73,14
20170401|2017-01-12 14:00,12,54.72,54.74,54.71,54.71,26
20170401|2017-01-12 14:30,12,54.68,54.68,54.65,54.67,33
20170401|2017-01-12 15:00,12,54.67,54.67,54.67,54.67,7
20170401|2017-01-12 15:30,12,54.68,54.72,54.67,54.67,4
20170401|2017-01-12 16:30,12,54.68,54.68,54.65,54.65,5
20170401|2017-01-12 19:00,13,54.68,54.68,54.68,54.68,1
20170401|2017-01-12 19:30,13,54.74,54.74,54.71,54.72,6
20170401|2017-01-12 20:30,13,54.69,54.69,54.69,54.69,1
20170401|2017-01-12 22:30,13,54.67,54.67,54.67,54.67,1
20170401|2017-01-12 23:30,13,54.66,54.66,54.66,54.66,1
20170401|2017-01-13 00:00,13,54.68,54.7,54.68,54.7,22
20170401|2017-01-13 01:00,13,54.67,54.67,54.61,54.61,11
20170401|2017-01-13 01:30,13,54.57,54.57,54.55,54.55,9
20170401|2017-01-13 02:00,13,54.5,54.65,54.47,54.62,370
20170401|2017-01-13 02:30,13,54.66,54.69,54.59,54.67,14
20170401|2017-01-13 03:00,13,54.63,54.63,54.51,54.56,41
20170401|2017-01-13 03:30,13,54.59,54.59,54.51,54.51,4
20170401|2017-01-13 04:00,13,54.45,54.45,54.11,54.11,28
20170401|2017-01-13 04:30,13,53.98,54.08,53.98,54,60
20170401|2017-01-13 05:00,13,54.02,54.15,54.02,54.14,19
20170401|2017-01-13 05:30,13,54.06,54.12,54.06,54.12,3
20170401|2017-01-13 06:00,13,54.06,54.07,53.98,54.07,7
20170401|2017-01-13 06:30,13,54.06,54.24,54.06,54.19,32
20170401|2017-01-13 07:00,13,54.23,54.38,54.19,54.27,52
20170401|2017-01-13 07:30,13,54.23,54.36,54.14,54.26,40
20170401|2017-01-13 08:00,13,54.22,54.31,54.12,54.23,48
20170401|2017-01-13 08:30,13,54.22,54.57,54.22,54.46,104
20170401|2017-01-13 09:00,13,54.43,54.52,54.16,54.3,39
20170401|2017-01-13 09:30,13,54.22,54.23,54.06,54.2,57
20170401|2017-01-13 10:00,13,54.11,54.11,53.94,54.03,49
20170401|2017-01-13 10:30,13,54.1,54.25,54.1,54.25,6
20170401|2017-01-13 11:00,13,54.28,54.28,54.2,54.21,17
20170401|2017-01-13 11:30,13,54.27,54.28,54.17,54.17,11
20170401|2017-01-13 12:30,13,54.12,54.12,54.01,54.06,9
20170401|2017-01-13 13:00,13,54.03,54.03,53.9,53.94,94
20170401|2017-01-13 13:30,13,53.95,54.02,53.94,54.02,15
20170401|2017-01-13 14:00,13,54.05,54.05,54,54.05,18
20170401|2017-01-13 14:30,13,54.12,54.12,54.12,54.12,2
20170401|2017-01-13 15:00,13,54.06,54.07,54.06,54.07,2
20170401|2017-01-13 15:30,13,54.14,54.14,54.14,54.14,1
20170401|2017-01-15 17:00,16,54.13,54.13,53.99,53.99,3
20170401|2017-01-15 19:30,16,54.1,54.1,54.07,54.07,2
20170401|2017-01-15 20:00,16,54.09,54.11,54.09,54.11,2
20170401|2017-01-16 00:30,16,54,54,54,54,5
20170401|2017-01-16 01:00,16,53.9,53.9,53.87,53.87,11
20170401|2017-01-16 01:30,16,53.9,53.9,53.9,53.9,1
20170401|2017-01-16 02:00,16,53.8,53.81,53.76,53.79,13
20170401|2017-01-16 02:30,16,53.84,53.84,53.84,53.84,1
20170401|2017-01-16 03:30,16,53.95,54.2,53.95,54.2,20
20170401|2017-01-16 04:00,16,54.2,54.26,54.2,54.22,15
20170401|2017-01-16 04:30,16,54.13,54.13,54.04,54.06,20
20170401|2017-01-16 05:00,16,53.97,53.97,53.84,53.84,3
20170401|2017-01-16 05:30,16,53.76,53.77,53.73,53.74,23
20170401|2017-01-16 06:00,16,53.75,53.83,53.75,53.83,2
20170401|2017-01-16 06:30,16,53.81,53.88,53.81,53.88,2
20170401|2017-01-16 07:00,16,53.74,53.89,53.74,53.88,9
20170401|2017-01-16 07:30,16,53.85,53.85,53.77,53.77,5
20170401|2017-01-16 08:00,16,53.82,54,53.73,53.97,21
20170401|2017-01-16 08:30,16,53.82,53.84,53.82,53.84,2
20170401|2017-01-16 09:00,16,53.85,53.91,53.8,53.91,28
20170401|2017-01-16 09:30,16,53.93,53.93,53.93,53.93,3
20170401|2017-01-16 10:00,16,53.85,53.87,53.81,53.87,6
20170401|2017-01-16 10:30,16,53.82,53.82,53.82,53.82,1
20170401|2017-01-16 11:30,16,53.98,54.28,53.98,54.28,55
20170401|2017-01-16 12:00,16,54.18,54.19,54.1,54.11,21
20170401|2017-01-16 12:30,16,54.1,54.1,54.05,54.07,16
20170401|2017-01-16 13:00,16,54.07,54.07,54.07,54.07,2
20170401|2017-01-16 13:30,16,54.04,54.05,54.01,54.01,5
20170401|2017-01-16 14:00,16,54.05,54.05,54.01,54.01,2
20170401|2017-01-16 14:30,16,54.06,54.1,54.06,54.1,3
20170401|2017-01-16 20:30,17,54.16,54.17,54.16,54.17,5
20170401|2017-01-16 21:30,17,54.13,54.13,54.13,54.13,2
20170401|2017-01-16 22:30,17,54.12,54.12,54.12,54.12,2
20170401|2017-01-16 23:30,17,53.95,53.95,53.95,53.95,1
20170401|2017-01-17 00:00,17,53.97,53.97,53.96,53.97,3
20170401|2017-01-17 00:30,17,53.93,53.97,53.93,53.97,5
20170401|2017-01-17 01:00,17,53.96,54.08,53.96,54.08,3
20170401|2017-01-17 01:30,17,54.15,54.2,54.15,54.2,12
20170401|2017-01-17 02:00,17,54.13,54.26,54.13,54.26,3
20170401|2017-01-17 02:30,17,54.31,54.32,54.18,54.18,13
20170401|2017-01-17 03:00,17,54.22,54.71,54.18,54.63,50
20170401|2017-01-17 03:30,17,54.65,54.82,54.65,54.82,28
20170401|2017-01-17 04:00,17,54.83,54.95,54.83,54.95,4
20170401|2017-01-17 04:30,17,54.81,54.81,54.72,54.72,13
20170401|2017-01-17 05:00,17,54.72,54.82,54.66,54.82,36
20170401|2017-01-17 05:30,17,54.73,54.73,54.54,54.54,5
20170401|2017-01-17 06:00,17,54.58,54.65,54.48,54.65,36
20170401|2017-01-17 06:30,17,54.7,54.81,54.7,54.81,4
20170401|2017-01-17 07:00,17,54.82,54.84,54.73,54.84,43
20170401|2017-01-17 07:30,17,54.77,54.85,54.71,54.83,33
20170401|2017-01-17 08:00,17,54.9,55.14,54.71,55.01,831
20170401|2017-01-17 08:30,17,55,55.02,54.61,54.61,114
20170401|2017-01-17 09:00,17,54.59,54.78,54.33,54.33,189
20170401|2017-01-17 09:30,17,54.3,54.34,54.02,54.15,587
20170401|2017-01-17 10:00,17,54.15,54.28,54.13,54.28,134
20170401|2017-01-17 10:30,17,54.31,54.31,54.19,54.3,16
20170401|2017-01-17 11:00,17,54.25,54.37,54.22,54.35,48
20170401|2017-01-17 11:30,17,54.33,54.56,54.33,54.5,18
20170401|2017-01-17 12:00,17,54.51,54.55,54.46,54.51,20
20170401|2017-01-17 12:30,17,54.5,54.56,54.47,54.56,45
20170401|2017-01-17 13:00,17,54.55,54.6,53.98,53.99,115
20170401|2017-01-17 13:30,17,54.02,54.06,54.02,54.04,27
20170401|2017-01-17 14:00,17,53.98,54.04,53.98,54.01,6
20170401|2017-01-17 14:30,17,54.07,54.07,54.03,54.05,8
20170401|2017-01-17 15:00,17,54.07,54.07,54.06,54.06,3
20170401|2017-01-17 15:30,17,54.08,54.12,54.08,54.12,3
20170401|2017-01-17 19:00,18,54.05,54.08,54.03,54.08,3
20170401|2017-01-17 19:30,18,54.08,54.18,54.08,54.18,9
20170401|2017-01-17 20:00,18,54.17,54.24,54.16,54.24,14
20170401|2017-01-17 20:30,18,54.24,54.28,54.2,54.21,6
20170401|2017-01-17 21:30,18,54.26,54.26,54.23,54.24,6
20170401|2017-01-17 22:00,18,54.26,54.3,54.22,54.22,11
20170401|2017-01-17 22:30,18,54.24,54.26,54.23,54.23,4
20170401|2017-01-17 23:00,18,54.22,54.22,54.2,54.22,4
20170401|2017-01-17 23:30,18,54.24,54.24,54.24,54.24,4
20170401|2017-01-18 00:30,18,54.24,54.24,54.13,54.13,6
20170401|2017-01-18 01:00,18,54.11,54.25,54.1,54.24,8
20170401|2017-01-18 01:30,18,54.23,54.33,54.23,54.27,26
20170401|2017-01-18 02:00,18,54.2,54.35,54.12,54.34,63
20170401|2017-01-18 02:30,18,54.34,54.36,54.19,54.19,33
20170401|2017-01-18 03:00,18,54.1,54.1,53.8,53.87,103
20170401|2017-01-18 03:30,18,53.84,53.84,53.5,53.58,356
20170401|2017-01-18 04:00,18,53.55,53.55,53.18,53.28,192
20170401|2017-01-18 04:30,18,53.29,53.35,53.23,53.34,92
20170401|2017-01-18 05:00,18,53.33,53.44,53.3,53.43,61
20170401|2017-01-18 05:30,18,53.34,53.45,53.31,53.43,35
20170401|2017-01-18 06:00,18,53.38,53.39,53.26,53.33,18
20170401|2017-01-18 06:30,18,53.28,53.29,53.13,53.2,25
20170401|2017-01-18 07:00,18,53.19,53.41,53.19,53.34,72
20170401|2017-01-18 07:30,18,53.33,53.35,52.95,52.99,303
20170401|2017-01-18 08:00,18,52.97,53.03,52.84,52.99,229
20170401|2017-01-18 08:30,18,53.01,53.18,52.95,53.08,107
20170401|2017-01-18 09:00,18,53.09,53.21,52.99,52.99,36
20170401|2017-01-18 09:30,18,53.06,53.15,52.89,52.98,68
20170401|2017-01-18 10:00,18,53,53.78,52.99,53.73,379
20170401|2017-01-18 10:30,18,53.74,53.8,53.51,53.62,351
20170401|2017-01-18 11:00,18,53.59,53.62,53.14,53.14,76
20170401|2017-01-18 11:30,18,53.12,53.14,52.85,52.9,197
20170401|2017-01-18 12:00,18,52.94,53,52.88,53,63
20170401|2017-01-18 12:30,18,52.97,53,52.76,52.95,413
20170401|2017-01-18 13:00,18,52.96,52.96,52.5,52.7,278
20170401|2017-01-18 13:30,18,52.65,52.76,52.65,52.76,17
20170401|2017-01-18 14:00,18,52.77,52.8,52.77,52.77,257
20170401|2017-01-18 14:30,18,52.77,52.92,52.77,52.87,83
20170401|2017-01-18 15:00,18,52.9,52.9,52.9,52.9,1
20170401|2017-01-18 15:30,18,52.92,53,52.82,52.82,243
20170401|2017-01-18 19:00,19,53.02,53.02,53.02,53.02,14
20170401|2017-01-18 19:30,19,53.02,53.02,53.02,53.02,13
20170401|2017-01-18 20:00,19,53.02,53.02,53.02,53.02,47
20170401|2017-01-18 21:00,19,53.1,53.1,53.1,53.1,77
20170401|2017-01-18 21:30,19,53.08,53.08,53.08,53.08,1
20170401|2017-01-18 22:00,19,53.02,53.02,53.02,53.02,7
20170401|2017-01-19 00:30,19,53.1,53.11,53.1,53.1,12
20170401|2017-01-19 01:00,19,53.02,53.02,53,53.01,198
20170401|2017-01-19 01:30,19,52.95,53.12,52.94,53.12,16
20170401|2017-01-19 02:00,19,53.09,53.35,53.09,53.35,299
20170401|2017-01-19 02:30,19,53.34,53.36,53.13,53.17,175
20170401|2017-01-19 03:00,19,53.12,53.27,53.04,53.24,77
20170401|2017-01-19 03:30,19,53.1,53.11,52.83,52.85,14
20170401|2017-01-19 04:00,19,52.9,53.02,52.9,53.02,11
20170401|2017-01-19 04:30,19,53.04,53.05,52.93,53.01,64
20170401|2017-01-19 05:00,19,53,53.13,53,53.08,34
20170401|2017-01-19 05:30,19,53.02,53.02,53.02,53.02,2
20170401|2017-01-19 06:00,19,53.11,53.3,53.11,53.26,65
20170401|2017-01-19 06:30,19,53.25,53.25,53.11,53.22,15
20170401|2017-01-19 07:00,19,53.18,53.18,53.12,53.12,2
20170401|2017-01-19 07:30,19,53.13,53.24,53.03,53.15,57
20170401|2017-01-19 08:00,19,53.12,53.22,53,53.22,40
20170401|2017-01-19 08:30,19,53.22,53.32,53.18,53.18,77
20170401|2017-01-19 09:00,19,53.23,53.41,53,53.3,59
20170401|2017-01-19 09:30,19,53.29,53.34,53.21,53.25,38
20170401|2017-01-19 10:00,19,53.24,53.24,52.76,52.92,842
20170401|2017-01-19 10:30,19,52.89,53.08,52.88,52.96,74
20170401|2017-01-19 11:00,19,52.92,52.94,52.58,52.61,734
20170401|2017-01-19 11:30,19,52.7,52.82,52.67,52.77,51
20170401|2017-01-19 12:00,19,52.72,52.77,52.68,52.77,394
20170401|2017-01-19 12:30,19,52.82,52.98,52.81,52.93,190
20170401|2017-01-19 13:00,19,52.93,53.02,52.67,52.86,1161
20170401|2017-01-19 13:30,19,52.88,52.93,52.82,52.82,991
20170401|2017-01-19 14:00,19,52.87,52.89,52.87,52.87,50
20170401|2017-01-19 14:30,19,52.88,52.89,52.85,52.87,44
20170401|2017-01-19 15:00,19,52.89,52.89,52.89,52.89,2
20170401|2017-01-19 15:30,19,52.86,52.89,52.86,52.89,5
20170401|2017-01-19 19:00,20,53.04,53.04,53.04,53.04,1
20170401|2017-01-19 19:30,20,53.04,53.04,53.04,53.04,1
20170401|2017-01-19 21:00,20,53,53,53,53,3
20170401|2017-01-19 22:30,20,53.01,53.01,53.01,53.01,2
20170401|2017-01-19 23:30,20,52.99,52.99,52.97,52.98,3
20170401|2017-01-20 00:00,20,53,53,52.97,52.97,4
20170401|2017-01-20 00:30,20,52.95,52.96,52.87,52.87,3
20170401|2017-01-20 01:00,20,52.85,52.94,52.85,52.94,5
20170401|2017-01-20 01:30,20,52.95,52.95,52.94,52.94,2
20170401|2017-01-20 02:00,20,53.09,53.2,53.08,53.15,32
20170401|2017-01-20 02:30,20,53.13,53.18,53.05,53.05,10
20170401|2017-01-20 03:00,20,53.09,53.27,53.05,53.22,70
20170401|2017-01-20 03:30,20,53.21,53.51,53.19,53.46,262
20170401|2017-01-20 04:00,20,53.53,53.56,53.44,53.46,31
20170401|2017-01-20 04:30,20,53.47,53.47,53.42,53.45,10
20170401|2017-01-20 05:30,20,53.47,53.49,53.34,53.42,68
20170401|2017-01-20 06:00,20,53.39,53.64,53.35,53.54,37
20170401|2017-01-20 06:30,20,53.48,53.54,53.48,53.54,23
20170401|2017-01-20 07:00,20,53.53,53.7,53.53,53.63,73
20170401|2017-01-20 07:30,20,53.58,53.88,53.58,53.84,95
20170401|2017-01-20 08:00,20,53.92,54.16,53.88,54.14,753
20170401|2017-01-20 08:30,20,54.17,54.17,53.95,54.03,185
20170401|2017-01-20 09:00,20,53.99,54.34,53.99,54.3,706
20170401|2017-01-20 09:30,20,54.28,54.32,54.19,54.21,91
20170401|2017-01-20 10:00,20,54.22,54.29,54.03,54.08,173
20170401|2017-01-20 10:30,20,54.09,54.09,53.96,54,55
20170401|2017-01-20 11:00,20,54.1,54.11,53.94,54.01,64
20170401|2017-01-20 11:30,20,54.1,54.15,53.98,54.05,40
20170401|2017-01-20 12:00,20,54.05,54.05,53.82,53.99,77
20170401|2017-01-20 12:30,20,53.97,54.09,53.97,54.04,64
20170401|2017-01-20 13:00,20,54.02,54.02,53.9,53.96,151
20170401|2017-01-20 13:30,20,53.96,53.97,53.91,53.94,45
20170401|2017-01-20 14:00,20,53.96,53.96,53.89,53.89,52
20170401|2017-01-20 14:30,20,53.86,53.9,53.86,53.9,5
20170401|2017-01-20 15:00,20,53.92,53.94,53.92,53.93,7
20170401|2017-01-20 15:30,20,53.93,53.96,53.93,53.93,186
20170401|2017-01-20 16:00,20,53.96,53.96,53.96,53.96,1
20170401|2017-01-22 17:00,23,54.08,54.16,54.08,54.16,3
20170401|2017-01-22 17:30,23,54,54,54,54,8
20170401|2017-01-22 18:00,23,54.01,54.01,54,54,33
20170401|2017-01-22 19:00,23,54,54,53.97,53.98,20
20170401|2017-01-22 19:30,23,54.01,54.02,54.01,54.02,3
20170401|2017-01-22 22:00,23,53.86,53.86,53.86,53.86,1
20170401|2017-01-22 23:30,23,53.86,53.87,53.86,53.87,2
20170401|2017-01-23 00:00,23,53.91,53.91,53.91,53.91,3
20170401|2017-01-23 01:00,23,53.82,53.83,53.77,53.83,5
20170401|2017-01-23 01:30,23,53.94,53.94,53.9,53.92,27
20170401|2017-01-23 02:00,23,53.92,53.92,53.58,53.59,237
20170401|2017-01-23 02:30,23,53.63,53.76,53.59,53.66,205
20170401|2017-01-23 03:00,23,53.58,53.7,53.57,53.7,13
20170401|2017-01-23 03:30,23,53.68,53.7,53.55,53.55,33
20170401|2017-01-23 04:00,23,53.51,53.57,53.32,53.34,40
20170401|2017-01-23 04:30,23,53.25,53.3,53.18,53.22,89
20170401|2017-01-23 05:00,23,53.11,53.27,53.1,53.26,55
20170401|2017-01-23 05:30,23,53.22,53.39,53.21,53.39,36
20170401|2017-01-23 06:00,23,53.37,53.37,53.31,53.31,11
20170401|2017-01-23 06:30,23,53.28,53.38,53.26,53.38,18
20170401|2017-01-23 07:00,23,53.32,53.34,53.16,53.22,32
20170401|2017-01-23 07:30,23,53.22,53.28,53.05,53.12,64
20170401|2017-01-23 08:00,23,53.06,53.24,52.99,53.11,310
20170401|2017-01-23 08:30,23,53.08,53.39,53.08,53.3,239
20170401|2017-01-23 09:00,23,53.28,53.45,53.19,53.23,202
20170401|2017-01-23 09:30,23,53.13,53.57,53.13,53.57,97
20170401|2017-01-23 10:00,23,53.58,53.66,53.51,53.66,72
20170401|2017-01-23 10:30,23,53.66,53.69,53.42,53.48,129
20170401|2017-01-23 11:00,23,53.48,53.52,53.38,53.48,35
20170401|2017-01-23 11:30,23,53.48,53.56,53.45,53.56,7
20170401|2017-01-23 12:00,23,53.56,53.82,53.56,53.73,142
20170401|2017-01-23 12:30,23,53.71,53.79,53.64,53.79,32
20170401|2017-01-23 13:00,23,53.72,53.76,53.48,53.49,82
20170401|2017-01-23 13:30,23,53.5,53.56,53.44,53.56,63
20170401|2017-01-23 14:00,23,53.54,53.55,53.51,53.55,16
20170401|2017-01-23 14:30,23,53.5,53.57,53.5,53.57,3
20170401|2017-01-23 15:00,23,53.56,53.65,53.56,53.62,109
20170401|2017-01-23 15:30,23,53.58,53.61,53.58,53.6,5
20170401|2017-01-23 16:00,23,53.6,53.64,53.59,53.59,22
20170401|2017-01-23 16:30,23,53.61,53.63,53.61,53.63,3
20170401|2017-01-23 19:00,24,53.64,53.76,53.64,53.75,36
20170401|2017-01-23 19:30,24,53.75,53.75,53.75,53.75,1
20170401|2017-01-23 20:00,24,53.73,53.73,53.73,53.73,1
20170401|2017-01-23 23:00,24,53.73,53.73,53.73,53.73,1
20170401|2017-01-23 23:30,24,53.73,53.74,53.7,53.7,6
20170401|2017-01-24 00:00,24,53.71,53.73,53.71,53.72,18
20170401|2017-01-24 00:30,24,53.76,53.8,53.76,53.8,2
20170401|2017-01-24 01:00,24,53.79,53.9,53.79,53.85,117
20170401|2017-01-24 01:30,24,53.9,53.9,53.79,53.79,4
20170401|2017-01-24 02:00,24,53.89,53.99,53.88,53.94,41
20170401|2017-01-24 02:30,24,53.91,53.91,53.79,53.84,10
20170401|2017-01-24 03:00,24,53.83,53.94,53.83,53.91,67
20170401|2017-01-24 03:30,24,53.89,54,53.87,53.95,16
20170401|2017-01-24 04:00,24,53.95,54.05,53.89,53.93,26
20170401|2017-01-24 04:30,24,53.85,53.88,53.77,53.77,25
20170401|2017-01-24 05:00,24,53.7,53.71,53.48,53.54,53
20170401|2017-01-24 05:30,24,53.49,53.61,53.42,53.58,91
20170401|2017-01-24 06:00,24,53.53,53.61,53.53,53.6,60
20170401|2017-01-24 06:30,24,53.63,53.66,53.54,53.64,52
20170401|2017-01-24 07:00,24,53.66,53.92,53.66,53.86,139
20170401|2017-01-24 07:30,24,53.91,53.93,53.84,53.91,177
20170401|2017-01-24 08:00,24,53.93,53.98,53.75,53.84,113
20170401|2017-01-24 08:30,24,53.81,54.03,53.79,54,153
20170401|2017-01-24 09:00,24,54.03,54.05,53.85,53.93,158
20170401|2017-01-24 09:30,24,53.91,54.03,53.86,54.03,128
20170401|2017-01-24 10:00,24,54.06,54.11,53.98,54.07,160
20170401|2017-01-24 10:30,24,54.08,54.17,54.05,54.15,76
20170401|2017-01-24 11:00,24,54.17,54.2,54.11,54.11,150
20170401|2017-01-24 11:30,24,54.11,54.22,54.1,54.11,195
20170401|2017-01-24 12:00,24,54.06,54.06,53.77,53.88,321
20170401|2017-01-24 12:30,24,53.85,53.96,53.85,53.95,398
20170401|2017-01-24 13:00,24,53.97,54.09,53.84,53.84,537
20170401|2017-01-24 13:30,24,53.85,53.87,53.81,53.83,280
20170401|2017-01-24 14:00,24,53.8,53.8,53.7,53.7,9
20170401|2017-01-24 14:30,24,53.76,53.77,53.72,53.72,8
20170401|2017-01-24 15:00,24,53.71,53.77,53.7,53.71,53
20170401|2017-01-24 15:30,24,53.69,53.69,53.55,53.62,297
20170401|2017-01-24 16:00,24,53.64,53.64,53.63,53.63,3
20170401|2017-01-24 19:00,25,53.58,53.58,53.58,53.58,1
20170401|2017-01-24 19:30,25,53.56,53.68,53.56,53.68,11
20170401|2017-01-24 20:30,25,53.65,53.65,53.65,53.65,2
20170401|2017-01-24 21:00,25,53.72,53.72,53.72,53.72,1
20170401|2017-01-24 21:30,25,53.72,53.73,53.72,53.73,29
20170401|2017-01-24 22:00,25,53.71,53.71,53.71,53.71,1
20170401|2017-01-25 00:30,25,53.74,53.77,53.74,53.77,2
20170401|2017-01-25 01:00,25,53.72,53.72,53.58,53.59,22
20170401|2017-01-25 01:30,25,53.64,53.71,53.62,53.62,51
20170401|2017-01-25 02:00,25,53.62,53.63,53.45,53.53,109
20170401|2017-01-25 02:30,25,53.53,53.54,53.43,53.52,107
20170401|2017-01-25 03:00,25,53.5,53.71,53.49,53.7,152
20170401|2017-01-25 03:30,25,53.68,53.69,53.58,53.58,12
20170401|2017-01-25 04:00,25,53.54,53.58,53.47,53.47,18
20170401|2017-01-25 04:30,25,53.54,53.55,53.28,53.3,65
20170401|2017-01-25 05:00,25,53.26,53.35,53.26,53.34,5
20170401|2017-01-25 05:30,25,53.33,53.39,53.32,53.35,38
20170401|2017-01-25 06:00,25,53.4,53.43,53.4,53.41,7
20170401|2017-01-25 06:30,25,53.38,53.39,53.33,53.33,17
20170401|2017-01-25 07:00,25,53.31,53.4,53.24,53.4,77
20170401|2017-01-25 07:30,25,53.41,53.57,53.38,53.49,41
20170401|2017-01-25 08:00,25,53.48,53.53,53.26,53.39,317
20170401|2017-01-25 08:30,25,53.41,53.53,53.3,53.52,134
20170401|2017-01-25 09:00,25,53.49,53.6,53.49,53.58,78
20170401|2017-01-25 09:30,25,53.36,54.08,53.25,54.02,1278
20170401|2017-01-25 10:00,25,54.06,54.06,53.69,53.88,676
20170401|2017-01-25 10:30,25,53.85,53.98,53.85,53.88,268
20170401|2017-01-25 11:00,25,53.92,53.92,53.8,53.81,32
20170401|2017-01-25 11:30,25,53.79,53.83,53.71,53.76,172
20170401|2017-01-25 12:00,25,53.76,53.87,53.75,53.79,271
20170401|2017-01-25 12:30,25,53.82,53.82,53.56,53.56,36
20170401|2017-01-25 13:00,25,53.54,53.54,53.27,53.4,189
20170401|2017-01-25 13:30,25,53.4,53.52,53.4,53.46,37
20170401|2017-01-25 14:00,25,53.48,53.48,53.48,53.48,1
20170401|2017-01-25 14:30,25,53.49,53.55,53.49,53.49,10
20170401|2017-01-25 15:00,25,53.48,53.52,53.48,53.52,6
20170401|2017-01-25 15:30,25,53.54,53.6,53.51,53.6,25
20170401|2017-01-25 16:00,25,53.64,53.64,53.64,53.64,1
20170401|2017-01-25 16:30,25,53.64,53.64,53.56,53.56,4
20170401|2017-01-25 20:00,26,53.77,53.82,53.77,53.82,2
20170401|2017-01-25 21:00,26,53.9,53.9,53.9,53.9,1
20170401|2017-01-25 22:00,26,53.86,53.86,53.86,53.86,2
20170401|2017-01-25 23:00,26,53.81,53.81,53.8,53.8,4
20170401|2017-01-25 23:30,26,53.82,53.82,53.82,53.82,1
20170401|2017-01-26 01:00,26,53.82,53.82,53.76,53.8,6
20170401|2017-01-26 01:30,26,53.72,53.72,53.67,53.71,10
20170401|2017-01-26 02:00,26,53.82,53.85,53.74,53.75,117
20170401|2017-01-26 02:30,26,53.74,53.74,53.64,53.72,31
20170401|2017-01-26 03:00,26,53.78,53.84,53.74,53.74,52
20170401|2017-01-26 03:30,26,53.74,53.74,53.54,53.57,13
20170401|2017-01-26 04:00,26,53.57,53.57,53.42,53.42,5
20170401|2017-01-26 04:30,26,53.47,53.5,53.47,53.5,63
20170401|2017-01-26 05:00,26,53.52,53.58,53.49,53.57,10
20170401|2017-01-26 05:30,26,53.6,53.61,53.56,53.56,8
20170401|2017-01-26 06:00,26,53.55,53.55,53.53,53.54,6
20170401|2017-01-26 06:30,26,53.5,53.78,53.49,53.7,79
20170401|2017-01-26 07:00,26,53.72,53.82,53.7,53.73,78
20170401|2017-01-26 07:30,26,53.74,53.76,53.62,53.7,93
20170401|2017-01-26 08:00,26,53.65,54.06,53.58,54.01,835
20170401|2017-01-26 08:30,26,53.99,54.47,53.96,54.31,1122
20170401|2017-01-26 09:00,26,54.37,54.54,54.36,54.49,278
20170401|2017-01-26 09:30,26,54.49,54.64,54.19,54.37,447
20170401|2017-01-26 10:00,26,54.42,54.5,54.29,54.5,129
20170401|2017-01-26 10:30,26,54.5,54.55,54.46,54.54,117
20170401|2017-01-26 11:00,26,54.57,54.58,54.47,54.47,51
20170401|2017-01-26 11:30,26,54.48,54.48,54.38,54.45,50
20170401|2017-01-26 12:00,26,54.48,54.49,54.31,54.37,104
20170401|2017-01-26 12:30,26,54.34,54.4,54.31,54.38,46
20170401|2017-01-26 13:00,26,54.38,54.54,54.35,54.35,204
20170401|2017-01-26 13:30,26,54.35,54.42,54.29,54.37,167
20170401|2017-01-26 14:00,26,54.38,54.43,54.38,54.43,11
20170401|2017-01-26 14:30,26,54.39,54.41,54.38,54.4,11
20170401|2017-01-26 15:00,26,54.33,54.38,54.32,54.36,206
20170401|2017-01-26 15:30,26,54.3,54.33,54.29,54.32,22
20170401|2017-01-26 16:30,26,54.31,54.34,54.31,54.34,21
20170401|2017-01-26 19:00,27,54.27,54.27,54.27,54.27,1
20170401|2017-01-26 20:00,27,54.44,54.44,54.44,54.44,1
20170401|2017-01-26 22:00,27,54.43,54.43,54.35,54.35,4
20170401|2017-01-26 22:30,27,54.36,54.36,54.36,54.36,1
20170401|2017-01-26 23:00,27,54.37,54.41,54.37,54.39,72
20170401|2017-01-27 00:00,27,54.34,54.34,54.34,54.34,1
20170401|2017-01-27 01:00,27,54.33,54.48,54.33,54.48,4
20170401|2017-01-27 01:30,27,54.5,54.6,54.48,54.6,113
20170401|2017-01-27 02:00,27,54.63,54.67,54.3,54.3,144
20170401|2017-01-27 02:30,27,54.3,54.34,54.25,54.34,26
20170401|2017-01-27 03:00,27,54.18,54.21,54.18,54.19,9
20170401|2017-01-27 03:30,27,54.27,54.27,54.19,54.19,102
20170401|2017-01-27 04:00,27,54.19,54.19,53.84,53.84,544
20170401|2017-01-27 04:30,27,53.89,53.93,53.86,53.89,106
20170401|2017-01-27 05:00,27,53.9,54,53.9,54,43
20170401|2017-01-27 05:30,27,53.91,54.07,53.9,54.03,79
20170401|2017-01-27 06:00,27,54.01,54.03,53.94,54.01,20
20170401|2017-01-27 06:30,27,53.95,54.05,53.94,54.05,22
20170401|2017-01-27 07:00,27,54.07,54.12,53.99,54.11,105
20170401|2017-01-27 07:30,27,54.09,54.2,54.05,54.2,77
20170401|2017-01-27 08:00,27,54.11,54.11,53.61,53.77,396
20170401|2017-01-27 08:30,27,53.78,53.89,53.64,53.85,134
20170401|2017-01-27 09:00,27,53.82,53.88,53.68,53.69,583
20170401|2017-01-27 09:30,27,53.66,53.86,53.65,53.74,133
20170401|2017-01-27 10:00,27,53.72,53.97,53.65,53.71,676
20170401|2017-01-27 10:30,27,53.72,53.73,53.18,53.39,1402
20170401|2017-01-27 11:00,27,53.38,53.43,53.33,53.43,282
20170401|2017-01-27 11:30,27,53.43,53.47,53.39,53.42,169
20170401|2017-01-27 12:00,27,53.4,53.48,53.34,53.48,135
20170401|2017-01-27 12:30,27,53.48,53.5,53.43,53.47,66
20170401|2017-01-27 13:00,27,53.45,53.77,53.45,53.76,279
20170401|2017-01-27 13:30,27,53.73,53.8,53.73,53.8,63
20170401|2017-01-27 14:00,27,53.77,53.8,53.74,53.74,14
20170401|2017-01-27 14:30,27,53.7,53.72,53.7,53.71,4
20170401|2017-01-27 15:00,27,53.72,53.73,53.68,53.69,22
20170401|2017-01-27 15:30,27,53.77,53.77,53.76,53.76,9
20170401|2017-01-29 17:00,30,53.5,53.5,53.5,53.5,1
20170401|2017-01-29 17:30,30,53.52,53.52,53.52,53.52,1
20170401|2017-01-29 18:00,30,53.53,53.53,53.53,53.53,4
20170401|2017-01-29 19:30,30,53.56,53.56,53.56,53.56,1
20170401|2017-01-29 21:30,30,53.53,53.53,53.53,53.53,7
20170401|2017-01-29 23:00,30,53.53,53.53,53.44,53.44,9
20170401|2017-01-30 00:00,30,53.44,53.44,53.44,53.44,1
20170401|2017-01-30 01:00,30,53.48,53.48,53.44,53.44,13
20170401|2017-01-30 01:30,30,53.44,53.44,53.44,53.44,7
20170401|2017-01-30 02:00,30,53.52,53.62,53.52,53.61,8
20170401|2017-01-30 02:30,30,53.58,53.58,53.44,53.52,20
20170401|2017-01-30 03:00,30,53.4,53.45,53.4,53.45,3
20170401|2017-01-30 03:30,30,53.57,53.72,53.57,53.72,37
20170401|2017-01-30 04:00,30,53.71,53.71,53.6,53.63,114
20170401|2017-01-30 04:30,30,53.76,53.93,53.69,53.91,92
20170401|2017-01-30 05:00,30,53.89,53.99,53.89,53.94,213
20170401|2017-01-30 05:30,30,53.9,53.9,53.83,53.83,66
20170401|2017-01-30 06:00,30,53.9,53.9,53.76,53.77,10
20170401|2017-01-30 06:30,30,53.81,53.85,53.81,53.82,5
20170401|2017-01-30 07:00,30,53.78,53.8,53.64,53.68,219
20170401|2017-01-30 07:30,30,53.7,53.72,53.64,53.64,64
20170401|2017-01-30 08:00,30,53.64,53.65,53.34,53.52,943
20170401|2017-01-30 08:30,30,53.49,53.52,53.2,53.32,1324
20170401|2017-01-30 09:00,30,53.3,53.42,53.26,53.33,848
20170401|2017-01-30 09:30,30,53.31,53.35,53.02,53.06,695
20170401|2017-01-30 10:00,30,53.05,53.39,53.05,53.35,866
20170401|2017-01-30 10:30,30,53.34,53.42,53.3,53.35,77
20170401|2017-01-30 11:00,30,53.3,53.33,53.25,53.3,22
20170401|2017-01-30 11:30,30,53.24,53.29,53.2,53.27,146
20170401|2017-01-30 12:00,30,53.28,53.31,53.26,53.26,7
20170401|2017-01-30 12:30,30,53.26,53.38,53.26,53.37,61
20170401|2017-01-30 13:00,30,53.4,53.4,53.21,53.23,103
20170401|2017-01-30 13:30,30,53.24,53.29,53.24,53.29,27
20170401|2017-01-30 14:00,30,53.26,53.28,53.26,53.28,111
20170401|2017-01-30 14:30,30,53.27,53.33,53.27,53.3,123
20170401|2017-01-30 15:00,30,53.3,53.31,53.3,53.31,2
20170401|2017-01-30 15:30,30,53.3,53.3,53.21,53.24,22
20170401|2017-01-30 16:00,30,53.2,53.2,53.2,53.2,2
20170401|2017-01-30 19:00,31,53.26,53.26,53.25,53.25,2
20170401|2017-01-30 19:30,31,53.27,53.27,53.27,53.27,1
20170401|2017-01-30 20:00,31,53.1,53.1,53.1,53.1,1
20170401|2017-01-30 20:30,31,53.09,53.11,53.05,53.05,5
20170401|2017-01-30 21:00,31,53.07,53.07,53.07,53.07,3
20170401|2017-01-30 21:30,31,53.1,53.1,53.09,53.09,2
20170401|2017-01-30 23:30,31,53.07,53.07,53.07,53.07,8
20170401|2017-01-31 00:00,31,53.11,53.15,53.11,53.15,2
20170401|2017-01-31 01:00,31,53.16,53.18,53.16,53.18,5
20170401|2017-01-31 01:30,31,53.16,53.19,53.07,53.07,11
20170401|2017-01-31 02:00,31,53.06,53.06,52.91,53.02,161
20170401|2017-01-31 02:30,31,53,53.05,52.96,53,266
20170401|2017-01-31 03:00,31,52.97,53.06,52.92,53.06,64
20170401|2017-01-31 03:30,31,53.07,53.1,52.99,53.07,24
20170401|2017-01-31 04:00,31,53.08,53.18,53.08,53.16,93
20170401|2017-01-31 04:30,31,53.16,53.18,53,53.08,46
20170401|2017-01-31 05:00,31,53.09,53.09,52.94,53.03,21
20170401|2017-01-31 05:30,31,53.12,53.2,53.11,53.18,83
20170401|2017-01-31 06:00,31,53.15,53.29,53.13,53.27,290
20170401|2017-01-31 06:30,31,53.26,53.33,53.2,53.31,71
20170401|2017-01-31 07:00,31,53.34,53.58,53.27,53.52,527
20170401|2017-01-31 07:30,31,53.54,53.67,53.51,53.62,382
20170401|2017-01-31 08:00,31,53.63,53.93,53.63,53.83,388
20170401|2017-01-31 08:30,31,53.81,53.92,53.73,53.88,142
20170401|2017-01-31 09:00,31,53.87,53.87,53.65,53.8,210
20170401|2017-01-31 09:30,31,53.89,54.2,53.87,54.02,1224
20170401|2017-01-31 10:00,31,54.04,54.18,54.01,54.14,291
20170401|2017-01-31 10:30,31,54.15,54.15,53.93,54.01,122
20170401|2017-01-31 11:00,31,54.03,54.09,53.96,54.04,150
20170401|2017-01-31 11:30,31,54.08,54.11,53.97,53.98,63
20170401|2017-01-31 12:00,31,53.98,54.05,53.92,53.92,204
20170401|2017-01-31 12:30,31,53.93,53.94,53.59,53.59,1075
20170401|2017-01-31 13:00,31,53.55,53.56,53.27,53.4,2171
20170401|2017-01-31 13:30,31,53.35,53.44,53.35,53.39,125
20170401|2017-01-31 14:00,31,53.39,53.5,53.39,53.5,13
20170401|2017-01-31 14:30,31,53.41,53.46,53.41,53.46,11
20170401|2017-01-31 15:00,31,53.44,53.48,53.44,53.48,4
20170401|2017-01-31 15:30,31,53.48,53.51,53.36,53.42,829
20170401|2017-01-31 16:00,31,53.48,53.49,53.32,53.32,38
20170401|2017-01-31 16:30,31,53.34,53.36,53.34,53.36,6
20170401|2017-01-31 19:00,1,53.4,53.4,53.33,53.33,13
20170401|2017-01-31 20:30,1,53.31,53.31,53.31,53.31,2
20170401|2017-01-31 21:30,1,53.3,53.3,53.3,53.3,1
20170401|2017-01-31 22:00,1,53.31,53.34,53.31,53.34,8
20170401|2017-01-31 23:00,1,53.31,53.31,53.31,53.31,4
20170401|2017-02-01 00:00,1,53.32,53.32,53.32,53.32,1
20170401|2017-02-01 00:30,1,53.36,53.36,53.36,53.36,16
20170401|2017-02-01 01:00,1,53.36,53.42,53.36,53.42,2
20170401|2017-02-01 01:30,1,53.48,53.48,53.47,53.47,3
20170401|2017-02-01 02:00,1,53.42,53.42,53.34,53.4,31
20170401|2017-02-01 02:30,1,53.37,53.53,53.3,53.53,61
20170401|2017-02-01 03:00,1,53.57,53.58,53.44,53.53,58
20170401|2017-02-01 03:30,1,53.53,53.7,53.49,53.64,251
20170401|2017-02-01 04:00,1,53.58,53.59,53.54,53.58,113
20170401|2017-02-01 04:30,1,53.54,53.58,53.53,53.54,7
20170401|2017-02-01 05:00,1,53.62,53.77,53.61,53.69,199
20170401|2017-02-01 05:30,1,53.69,53.78,53.68,53.76,209
20170401|2017-02-01 06:00,1,53.78,53.83,53.75,53.79,427
20170401|2017-02-01 06:30,1,53.79,53.83,53.71,53.77,79
20170401|2017-02-01 07:00,1,53.79,53.92,53.76,53.88,344
20170401|2017-02-01 07:30,1,53.87,53.97,53.87,53.96,585
20170401|2017-02-01 08:00,1,53.96,53.99,53.83,53.95,718
20170401|2017-02-01 08:30,1,53.95,53.98,53.76,53.78,438
20170401|2017-02-01 09:00,1,53.83,53.85,53.69,53.76,381
20170401|2017-02-01 09:30,1,53.73,53.95,53.52,53.86,2330
20170401|2017-02-01 10:00,1,53.91,54.33,53.89,54.17,1887
20170401|2017-02-01 10:30,1,54.21,54.25,53.57,53.69,569
20170401|2017-02-01 11:00,1,53.7,53.79,53.59,53.7,241
20170401|2017-02-01 11:30,1,53.73,53.76,53.63,53.69,136
20170401|2017-02-01 12:00,1,53.62,53.76,53.59,53.74,188
20170401|2017-02-01 12:30,1,53.74,54.65,53.74,54.15,295
20170401|2017-02-01 13:00,1,54.15,54.51,53.99,54.48,642
20170401|2017-02-01 13:30,1,54.47,54.47,54.29,54.3,152
20170401|2017-02-01 14:00,1,54.31,54.31,54.11,54.16,27
20170401|2017-02-01 14:30,1,54.17,54.2,54.17,54.2,16
20170401|2017-02-01 15:00,1,54.2,54.2,54.04,54.04,114
20170401|2017-02-01 15:30,1,54.11,54.22,54.11,54.18,22
20170401|2017-02-01 16:00,1,54.22,54.24,54.22,54.23,30
20170401|2017-02-01 16:30,1,54.24,54.25,54.23,54.23,6
20170401|2017-02-01 19:00,2,54.15,54.15,54.15,54.15,2
20170401|2017-02-01 20:00,2,54.21,54.21,54.21,54.21,3
20170401|2017-02-01 21:00,2,54.24,54.25,54.23,54.23,5
20170401|2017-02-01 21:30,2,54.21,54.21,54.21,54.21,1
20170401|2017-02-01 22:00,2,54.19,54.19,54.19,54.19,1
20170401|2017-02-02 00:00,2,54.26,54.26,54.26,54.26,1
20170401|2017-02-02 01:00,2,54.19,54.29,54.17,54.29,28
20170401|2017-02-02 01:30,2,54.26,54.28,54.24,54.27,26
20170401|2017-02-02 02:00,2,54.3,54.54,54.3,54.39,104
20170401|2017-02-02 02:30,2,54.48,54.48,54.31,54.31,40
20170401|2017-02-02 03:00,2,54.35,54.56,54.35,54.55,26
20170401|2017-02-02 03:30,2,54.58,54.65,54.54,54.58,182
20170401|2017-02-02 04:00,2,54.63,54.83,54.63,54.83,525
20170401|2017-02-02 04:30,2,54.82,54.95,54.81,54.86,160
20170401|2017-02-02 05:00,2,54.85,54.88,54.77,54.78,110
20170401|2017-02-02 05:30,2,54.78,54.79,54.72,54.79,129
20170401|2017-02-02 06:00,2,54.8,54.84,54.73,54.73,56
20170401|2017-02-02 06:30,2,54.67,54.7,54.67,54.69,8
20170401|2017-02-02 07:00,2,54.74,54.82,54.57,54.6,76
20170401|2017-02-02 07:30,2,54.63,54.73,54.46,54.66,245
20170401|2017-02-02 08:00,2,54.76,54.8,54.58,54.67,212
20170401|2017-02-02 08:30,2,54.67,54.67,54.4,54.54,331
20170401|2017-02-02 09:00,2,54.5,54.57,54.14,54.2,503
20170401|2017-02-02 09:30,2,54.23,54.26,53.97,54.24,1136
20170401|2017-02-02 10:00,2,54.25,54.63,54.2,54.54,1451
20170401|2017-02-02 10:30,2,54.51,54.59,54.42,54.45,113
20170401|2017-02-02 11:00,2,54.41,54.52,54.4,54.41,31
20170401|2017-02-02 11:30,2,54.41,54.41,54.28,54.28,141
20170401|2017-02-02 12:00,2,54.28,54.46,54.27,54.34,189
20170401|2017-02-02 12:30,2,54.31,54.42,54.29,54.41,62
20170401|2017-02-02 13:00,2,54.41,54.54,54.14,54.18,470
20170401|2017-02-02 13:30,2,54.2,54.24,54.08,54.16,166
20170401|2017-02-02 14:00,2,54.16,54.23,54.16,54.22,179
20170401|2017-02-02 14:30,2,54.31,54.39,54.25,54.39,11
20170401|2017-02-02 15:00,2,54.34,54.34,54.33,54.33,5
20170401|2017-02-02 15:30,2,54.35,54.35,54.31,54.31,3
20170401|2017-02-02 16:00,2,54.3,54.34,54.3,54.34,10
20170401|2017-02-02 16:30,2,54.34,54.35,54.32,54.33,12
20170401|2017-02-02 19:00,3,54.49,54.51,54.43,54.47,25
20170401|2017-02-02 19:30,3,54.43,54.5,54.4,54.5,17
20170401|2017-02-02 20:00,3,54.5,54.54,54.45,54.45,19
20170401|2017-02-02 20:30,3,54.46,54.49,54.41,54.41,15
20170401|2017-02-02 21:00,3,54.36,54.37,54.33,54.36,23
20170401|2017-02-02 21:30,3,54.35,54.46,54.35,54.45,25
20170401|2017-02-02 22:00,3,54.46,54.5,54.45,54.5,21
20170401|2017-02-02 22:30,3,54.48,54.49,54.44,54.46,15
20170401|2017-02-02 23:00,3,54.45,54.51,54.44,54.5,19
20170401|2017-02-02 23:30,3,54.51,54.52,54.48,54.51,23
20170401|2017-02-03 00:00,3,54.53,54.53,54.5,54.5,3
20170401|2017-02-03 00:30,3,54.49,54.52,54.47,54.51,26
20170401|2017-02-03 01:00,3,54.47,54.56,54.46,54.56,32
20170401|2017-02-03 01:30,3,54.59,54.65,54.59,54.65,4
20170401|2017-02-03 02:00,3,54.62,54.69,54.62,54.67,13
20170401|2017-02-03 02:30,3,54.62,54.62,54.5,54.5,30
20170401|2017-02-03 03:00,3,54.43,54.43,54.24,54.32,176
20170401|2017-02-03 03:30,3,54.35,54.35,54.35,54.35,1
20170401|2017-02-03 04:00,3,54.29,54.37,54.29,54.37,5
20170401|2017-02-03 04:30,3,54.45,54.45,54.4,54.4,8
20170401|2017-02-03 05:30,3,54.37,54.42,54.37,54.41,5
20170401|2017-02-03 06:00,3,54.37,54.37,54.28,54.36,15
20170401|2017-02-03 06:30,3,54.31,54.35,54.31,54.35,10
20170401|2017-02-03 07:00,3,54.29,54.37,54.29,54.34,31
20170401|2017-02-03 07:30,3,54.41,54.47,54.29,54.39,41
20170401|2017-02-03 08:00,3,54.35,54.35,54.04,54.26,462
20170401|2017-02-03 08:30,3,54.26,54.29,54.14,54.26,157
20170401|2017-02-03 09:00,3,54.3,54.84,54.29,54.67,1073
20170401|2017-02-03 09:30,3,54.7,54.81,54.52,54.54,337
20170401|2017-02-03 10:00,3,54.59,54.75,54.45,54.55,184
20170401|2017-02-03 10:30,3,54.5,54.53,54.3,54.36,80
20170401|2017-02-03 11:00,3,54.39,54.52,54.39,54.52,25
20170401|2017-02-03 11:30,3,54.5,54.5,54.38,54.42,47
20170401|2017-02-03 12:00,3,54.39,54.48,54.35,54.37,11
20170401|2017-02-03 12:30,3,54.4,54.4,54.29,54.31,262
20170401|2017-02-03 13:00,3,54.3,54.51,54.29,54.46,1011
20170401|2017-02-03 13:30,3,54.47,54.49,54.43,54.44,121
20170401|2017-02-03 14:00,3,54.45,54.46,54.42,54.45,345
20170401|2017-02-03 14:30,3,54.46,54.49,54.46,54.49,198
20170401|2017-02-03 15:00,3,54.49,54.49,54.48,54.49,54
20170401|2017-02-03 15:30,3,54.49,54.49,54.48,54.49,105
20170401|2017-02-05 17:00,6,54.51,54.51,54.51,54.51,2
20170401|2017-02-05 17:30,6,54.5,54.57,54.5,54.57,22
20170401|2017-02-05 18:00,6,54.58,54.58,54.55,54.55,9
20170401|2017-02-05 18:30,6,54.53,54.55,54.53,54.55,5
20170401|2017-02-05 19:00,6,54.54,54.58,54.54,54.57,28
20170401|2017-02-05 19:30,6,54.56,54.56,54.56,54.56,5
20170401|2017-02-05 20:00,6,54.53,54.53,54.53,54.53,2
20170401|2017-02-05 20:30,6,54.57,54.57,54.57,54.57,2
20170401|2017-02-05 21:00,6,54.57,54.57,54.57,54.57,14
20170401|2017-02-05 21:30,6,54.6,54.68,54.6,54.68,9
20170401|2017-02-06 00:00,6,54.66,54.66,54.66,54.66,11
20170401|2017-02-06 00:30,6,54.68,54.72,54.68,54.72,30
20170401|2017-02-06 01:00,6,54.69,54.77,54.69,54.75,7
20170401|2017-02-06 01:30,6,54.68,54.68,54.6,54.65,18
20170401|2017-02-06 02:00,6,54.59,54.6,54.53,54.53,87
20170401|2017-02-06 02:30,6,54.54,54.6,54.54,54.6,4
20170401|2017-02-06 03:00,6,54.62,54.62,54.51,54.51,16
20170401|2017-02-06 03:30,6,54.49,54.54,54.48,54.5,147
20170401|2017-02-06 04:00,6,54.47,54.48,54.4,54.48,15
20170401|2017-02-06 04:30,6,54.52,54.61,54.51,54.59,14
20170401|2017-02-06 05:00,6,54.6,54.61,54.57,54.58,17
20170401|2017-02-06 05:30,6,54.63,54.67,54.63,54.67,10
20170401|2017-02-06 06:00,6,54.57,54.59,54.57,54.59,2
20170401|2017-02-06 06:30,6,54.58,54.58,54.5,54.5,5
20170401|2017-02-06 07:00,6,54.47,54.47,54.27,54.28,39
20170401|2017-02-06 07:30,6,54.31,54.36,54.23,54.28,331
20170401|2017-02-06 08:00,6,54.3,54.39,54.27,54.39,31
20170401|2017-02-06 08:30,6,54.4,54.49,54.27,54.38,78
20170401|2017-02-06 09:00,6,54.33,54.39,54.25,54.25,92
20170401|2017-02-06 09:30,6,54.25,54.25,53.82,53.99,774
20170401|2017-02-06 10:00,6,53.98,54.11,53.95,54.01,132
20170401|2017-02-06 10:30,6,54.01,54.03,53.78,53.79,453
20170401|2017-02-06 11:00,6,53.79,53.92,53.78,53.89,281
20170401|2017-02-06 11:30,6,53.87,53.95,53.84,53.86,54
20170401|2017-02-06 12:00,6,53.83,53.85,53.78,53.84,74
20170401|2017-02-06 12:30,6,53.76,53.78,53.55,53.66,661
20170401|2017-02-06 13:00,6,53.68,53.71,53.55,53.64,413
20170401|2017-02-06 13:30,6,53.63,53.72,53.63,53.72,54
20170401|2017-02-06 14:00,6,53.72,53.73,53.72,53.73,3
20170401|2017-02-06 14:30,6,53.7,53.74,53.67,53.73,15
20170401|2017-02-06 15:00,6,53.74,53.74,53.71,53.71,8
20170401|2017-02-06 15:30,6,53.74,53.74,53.71,53.72,10
20170401|2017-02-06 16:00,6,53.76,53.79,53.76,53.79,10
20170401|2017-02-06 19:00,7,53.79,53.84,53.74,53.84,28
20170401|2017-02-06 20:00,7,53.81,53.81,53.77,53.77,4
20170401|2017-02-06 20:30,7,53.75,53.75,53.75,53.75,5
20170401|2017-02-06 21:30,7,53.81,53.81,53.81,53.81,1
20170401|2017-02-06 22:00,7,53.76,53.76,53.76,53.76,1
20170401|2017-02-06 22:30,7,53.75,53.75,53.75,53.75,1
20170401|2017-02-06 23:30,7,53.73,53.73,53.7,53.7,3
20170401|2017-02-07 01:00,7,53.73,53.75,53.67,53.68,36
20170401|2017-02-07 01:30,7,53.66,53.68,53.5,53.55,144
20170401|2017-02-07 02:00,7,53.51,53.64,53.48,53.61,370
20170401|2017-02-07 02:30,7,53.6,53.66,53.57,53.62,93
20170401|2017-02-07 03:00,7,53.58,53.58,53.31,53.31,403
20170401|2017-02-07 03:30,7,53.31,53.4,53.31,53.39,159
20170401|2017-02-07 04:00,7,53.41,53.51,53.41,53.48,66
20170401|2017-02-07 04:30,7,53.49,53.56,53.43,53.43,64
20170401|2017-02-07 05:00,7,53.46,53.51,53.39,53.45,50
20170401|2017-02-07 05:30,7,53.51,53.52,53.46,53.48,63
20170401|2017-02-07 06:00,7,53.51,53.52,53.39,53.41,117
20170401|2017-02-07 06:30,7,53.41,53.41,53.26,53.26,96
20170401|2017-02-07 07:00,7,53.27,53.36,53.27,53.31,133
20170401|2017-02-07 07:30,7,53.28,53.36,53.15,53.21,162
20170401|2017-02-07 08:00,7,53.2,53.24,52.65,52.89,593
20170401|2017-02-07 08:30,7,52.89,53,52.72,52.76,288
20170401|2017-02-07 09:00,7,52.78,52.87,52.7,52.84,143
20170401|2017-02-07 09:30,7,52.85,52.95,52.83,52.94,146
20170401|2017-02-07 10:00,7,52.92,53,52.55,52.69,351
20170401|2017-02-07 10:30,7,52.71,52.71,52.57,52.64,784
20170401|2017-02-07 11:00,7,52.61,52.73,52.52,52.59,804
20170401|2017-02-07 11:30,7,52.6,52.6,52.53,52.54,255
20170401|2017-02-07 12:00,7,52.53,52.57,52.47,52.56,258
20170401|2017-02-07 12:30,7,52.57,52.69,52.57,52.58,552
20170401|2017-02-07 13:00,7,52.61,52.8,52.55,52.8,967
20170401|2017-02-07 13:30,7,52.8,52.81,52.75,52.78,858
20170401|2017-02-07 14:00,7,52.77,52.8,52.77,52.78,89
20170401|2017-02-07 14:30,7,52.8,52.82,52.76,52.82,266
20170401|2017-02-07 15:00,7,52.88,52.91,52.87,52.87,30
20170401|2017-02-07 15:30,7,52.84,52.84,52.27,52.32,464
20170401|2017-02-07 16:00,7,52.32,52.39,52.29,52.39,38
20170401|2017-02-07 16:30,7,52.4,52.42,52.36,52.37,16
20170401|2017-02-07 19:00,8,52.1,52.14,52.1,52.14,11
20170401|2017-02-07 19:30,8,52.19,52.2,52.16,52.16,74
20170401|2017-02-07 20:00,8,52.18,52.18,52.17,52.17,104
20170401|2017-02-07 20:30,8,52.19,52.19,52.19,52.19,1
20170401|2017-02-07 21:00,8,52.16,52.16,52.16,52.16,41
20170401|2017-02-07 21:30,8,52.13,52.13,52.13,52.13,2
20170401|2017-02-07 22:00,8,52.16,52.16,52.16,52.16,2
20170401|2017-02-07 23:30,8,52.2,52.2,52.2,52.2,1
20170401|2017-02-08 00:00,8,52.23,52.34,52.23,52.33,6
20170401|2017-02-08 00:30,8,52.36,52.4,52.35,52.39,59
20170401|2017-02-08 01:00,8,52.39,52.45,52.31,52.31,76
20170401|2017-02-08 01:30,8,52.3,52.34,52.3,52.3,10
20170401|2017-02-08 02:00,8,52.36,52.41,52.31,52.34,164
20170401|2017-02-08 02:30,8,52.32,52.4,52.27,52.39,132
20170401|2017-02-08 03:00,8,52.4,52.4,52.2,52.22,44
20170401|2017-02-08 03:30,8,52.2,52.26,52.2,52.26,49
20170401|2017-02-08 04:00,8,52.22,52.23,52.22,52.23,2
20170401|2017-02-08 04:30,8,52.24,52.36,52.23,52.35,17
20170401|2017-02-08 05:00,8,52.36,52.52,52.36,52.5,36
20170401|2017-02-08 05:30,8,52.45,52.45,52.45,52.45,1
20170401|2017-02-08 06:00,8,52.41,52.44,52.4,52.44,61
20170401|2017-02-08 06:30,8,52.41,52.43,52.37,52.39,13
20170401|2017-02-08 07:00,8,52.44,52.54,52.38,52.38,38
20170401|2017-02-08 07:30,8,52.4,52.42,52.27,52.28,63
20170401|2017-02-08 08:00,8,52.3,52.61,52.2,52.52,114
20170401|2017-02-08 08:30,8,52.47,52.52,52.34,52.35,69
20170401|2017-02-08 09:00,8,52.37,52.45,52.25,52.34,159
20170401|2017-02-08 09:30,8,52.31,53.09,52.11,52.94,1174
20170401|2017-02-08 10:00,8,52.99,53.25,52.98,53.03,602
20170401|2017-02-08 10:30,8,53.04,53.04,52.88,53,377
20170401|2017-02-08 11:00,8,53.03,53.06,52.87,52.87,153
20170401|2017-02-08 11:30,8,52.9,53.05,52.9,52.97,84
20170401|2017-02-08 12:00,8,52.96,53,52.88,52.97,73
20170401|2017-02-08 12:30,8,53,53,52.94,52.96,35
20170401|2017-02-08 13:00,8,52.97,53.02,52.79,52.91,266
20170401|2017-02-08 13:30,8,52.93,53.03,52.92,52.99,48
20170401|2017-02-08 14:00,8,52.99,53.01,52.97,53.01,315
20170401|2017-02-08 14:30,8,53,53.01,52.96,52.96,510
20170401|2017-02-08 15:00,8,52.96,52.98,52.96,52.97,5
20170401|2017-02-08 15:30,8,52.96,52.97,52.94,52.96,7
20170401|2017-02-08 19:00,9,53.09,53.1,53.06,53.06,5
20170401|2017-02-08 20:00,9,53.07,53.07,53.07,53.07,1
20170401|2017-02-08 20:30,9,53.09,53.14,53.09,53.14,9
20170401|2017-02-08 21:30,9,53.15,53.15,53.15,53.15,6
20170401|2017-02-08 22:00,9,53.15,53.15,53.15,53.15,13
20170401|2017-02-08 22:30,9,53.15,53.16,53.14,53.16,110
20170401|2017-02-08 23:00,9,53.15,53.2,53.15,53.19,8
20170401|2017-02-08 23:30,9,53.15,53.15,53.14,53.14,72
20170401|2017-02-09 00:00,9,53.13,53.13,53.13,53.13,12
20170401|2017-02-09 00:30,9,53.12,53.33,53.12,53.33,50
20170401|2017-02-09 01:00,9,53.33,53.33,53.27,53.31,55
20170401|2017-02-09 01:30,9,53.3,53.32,53.26,53.31,14
20170401|2017-02-09 02:00,9,53.4,53.41,53.29,53.32,41
20170401|2017-02-09 02:30,9,53.32,53.33,53.28,53.29,9
20170401|2017-02-09 03:00,9,53.4,53.4,53.4,53.4,39
20170401|2017-02-09 03:30,9,53.38,53.5,53.36,53.43,420
20170401|2017-02-09 04:00,9,53.44,53.54,53.44,53.51,197
20170401|2017-02-09 04:30,9,53.55,53.58,53.45,53.45,72
20170401|2017-02-09 05:00,9,53.41,53.41,53.35,53.38,29
20170401|2017-02-09 05:30,9,53.38,53.42,53.37,53.41,32
20170401|2017-02-09 06:00,9,53.39,53.39,53.2,53.23,208
20170401|2017-02-09 06:30,9,53.27,53.36,53.26,53.36,195
20170401|2017-02-09 07:00,9,53.34,53.51,53.33,53.44,116
20170401|2017-02-09 07:30,9,53.43,53.48,53.31,53.37,63
20170401|2017-02-09 08:00,9,53.4,53.69,53.4,53.66,204
20170401|2017-02-09 08:30,9,53.63,53.68,53.41,53.49,309
20170401|2017-02-09 09:00,9,53.47,53.61,53.46,53.49,222
20170401|2017-02-09 09:30,9,53.51,53.52,53.33,53.4,344
20170401|2017-02-09 10:00,9,53.39,53.41,53.26,53.39,540
20170401|2017-02-09 10:30,9,53.4,53.47,53.37,53.38,360
20170401|2017-02-09 11:00,9,53.37,53.6,53.36,53.55,140
20170401|2017-02-09 11:30,9,53.53,53.56,53.47,53.49,104
20170401|2017-02-09 12:00,9,53.49,53.56,53.49,53.56,51
20170401|2017-02-09 12:30,9,53.55,53.61,53.52,53.55,92
20170401|2017-02-09 13:00,9,53.56,53.56,53.44,53.45,309
20170401|2017-02-09 13:30,9,53.44,53.51,53.44,53.51,331
20170401|2017-02-09 14:00,9,53.49,53.51,53.46,53.51,7
20170401|2017-02-09 14:30,9,53.52,53.52,53.48,53.48,8
20170401|2017-02-09 15:00,9,53.47,53.53,53.46,53.51,28
20170401|2017-02-09 15:30,9,53.53,53.56,53.53,53.56,20
20170401|2017-02-09 16:30,9,53.56,53.56,53.55,53.55,2
20170401|2017-02-09 19:00,10,53.52,53.53,53.52,53.52,81
20170401|2017-02-09 19:30,10,53.52,53.52,53.52,53.52,34
20170401|2017-02-09 20:00,10,53.52,53.53,53.52,53.52,50
20170401|2017-02-09 20:30,10,53.52,53.55,53.52,53.55,40
20170401|2017-02-09 21:00,10,53.55,53.55,53.55,53.55,2
20170401|2017-02-09 22:30,10,53.52,53.52,53.52,53.52,201
20170401|2017-02-09 23:30,10,53.55,53.58,53.55,53.58,21
20170401|2017-02-10 00:00,10,53.57,53.57,53.57,53.57,1
20170401|2017-02-10 00:30,10,53.59,53.6,53.59,53.6,9
20170401|2017-02-10 01:00,10,53.58,53.58,53.58,53.58,1
20170401|2017-02-10 01:30,10,53.58,53.59,53.52,53.52,155
20170401|2017-02-10 02:00,10,53.51,53.56,53.51,53.52,15
20170401|2017-02-10 02:30,10,53.52,53.54,53.38,53.38,26
20170401|2017-02-10 03:00,10,53.41,54.07,53.41,53.97,968
20170401|2017-02-10 03:30,10,53.98,54.04,53.96,53.96,126
20170401|2017-02-10 04:00,10,53.96,54.01,53.96,53.99,111
20170401|2017-02-10 04:30,10,53.96,54.03,53.96,54.01,116
20170401|2017-02-10 05:00,10,53.99,53.99,53.87,53.87,25
20170401|2017-02-10 05:30,10,53.95,53.95,53.88,53.9,24
20170401|2017-02-10 06:00,10,53.92,54.15,53.92,54.15,971
20170401|2017-02-10 06:30,10,54.13,54.33,54.13,54.26,571
20170401|2017-02-10 07:00,10,54.28,54.35,54.23,54.28,80
20170401|2017-02-10 07:30,10,54.33,54.38,54.31,54.36,97
20170401|2017-02-10 08:00,10,54.39,54.52,54.35,54.36,405
20170401|2017-02-10 08:30,10,54.3,54.31,54.2,54.25,206
20170401|2017-02-10 09:00,10,54.24,54.29,54.12,54.19,449
20170401|2017-02-10 09:30,10,54.21,54.45,54.21,54.43,463
20170401|2017-02-10 10:00,10,54.44,54.62,54.31,54.51,264
20170401|2017-02-10 10:30,10,54.53,54.56,54.41,54.49,87
20170401|2017-02-10 11:00,10,54.49,54.53,54.41,54.45,99
20170401|2017-02-10 11:30,10,54.45,54.48,54.37,54.41,136
20170401|2017-02-10 12:00,10,54.39,54.42,54.31,54.31,83
20170401|2017-02-10 12:30,10,54.35,54.4,54.31,54.35,51
20170401|2017-02-10 13:00,10,54.34,54.46,54.3,54.34,191
20170401|2017-02-10 13:30,10,54.31,54.31,54.25,54.26,27
20170401|2017-02-10 14:00,10,54.27,54.27,54.25,54.25,21
20170401|2017-02-10 14:30,10,54.25,54.3,54.25,54.29,31
20170401|2017-02-10 15:00,10,54.29,54.29,54.27,54.27,10
20170401|2017-02-10 15:30,10,54.25,54.33,54.24,54.32,37
20170401|2017-02-10 16:00,10,54.27,54.27,54.27,54.27,1
20170401|2017-02-12 17:00,13,54.39,54.4,54.39,54.4,2
20170401|2017-02-12 18:00,13,54.27,54.27,54.23,54.23,6
20170401|2017-02-12 18:30,13,54.23,54.23,54.22,54.22,7
20170401|2017-02-12 19:00,13,54.2,54.2,54.18,54.19,4
20170401|2017-02-12 20:00,13,54.27,54.34,54.26,54.32,111
20170401|2017-02-12 20:30,13,54.31,54.31,54.31,54.31,1
20170401|2017-02-12 21:00,13,54.34,54.35,54.34,54.35,2
20170401|2017-02-12 21:30,13,54.3,54.3,54.3,54.3,1
20170401|2017-02-12 22:00,13,54.26,54.28,54.25,54.27,9
20170401|2017-02-12 22:30,13,54.24,54.26,54.24,54.25,14
20170401|2017-02-12 23:30,13,54.25,54.28,54.25,54.28,7
20170401|2017-02-13 00:00,13,54.27,54.27,54.26,54.26,13
20170401|2017-02-13 00:30,13,54.28,54.28,54.28,54.28,1
20170401|2017-02-13 01:00,13,54.23,54.29,54.18,54.29,50
20170401|2017-02-13 01:30,13,54.29,54.33,54.29,54.33,4
20170401|2017-02-13 02:00,13,54.29,54.29,54.06,54.11,156
20170401|2017-02-13 02:30,13,54.15,54.16,53.93,53.94,125
20170401|2017-02-13 03:00,13,53.92,53.92,53.85,53.87,153
20170401|2017-02-13 03:30,13,53.87,53.96,53.77,53.92,140
20170401|2017-02-13 04:00,13,53.92,54.06,53.92,54.06,116
20170401|2017-02-13 04:30,13,54.01,54.13,54.01,54.1,262
20170401|2017-02-13 05:00,13,54.03,54.03,53.98,53.98,3
20170401|2017-02-13 05:30,13,54.02,54.02,53.94,53.95,12
20170401|2017-02-13 06:00,13,53.94,54.23,53.94,54.12,184
20170401|2017-02-13 06:30,13,54.12,54.14,53.94,54,256
20170401|2017-02-13 07:00,13,53.99,53.99,53.88,53.95,148
20170401|2017-02-13 07:30,13,53.94,54.12,53.88,53.91,180
20170401|2017-02-13 08:00,13,53.88,53.89,53.49,53.62,521
20170401|2017-02-13 08:30,13,53.62,53.71,53.53,53.61,105
20170401|2017-02-13 09:00,13,53.56,53.64,53.46,53.49,397
20170401|2017-02-13 09:30,13,53.48,53.54,53.25,53.33,652
20170401|2017-02-13 10:00,13,53.33,53.4,53.3,53.38,394
20170401|2017-02-13 10:30,13,53.36,53.47,53.32,53.39,253
20170401|2017-02-13 11:00,13,53.38,53.43,53.33,53.35,124
20170401|2017-02-13 11:30,13,53.36,53.37,53.27,53.37,210
20170401|2017-02-13 12:00,13,53.37,53.43,53.35,53.37,126
20170401|2017-02-13 12:30,13,53.38,53.38,53.31,53.32,175
20170401|2017-02-13 13:00,13,53.32,53.47,53.27,53.45,360
20170401|2017-02-13 13:30,13,53.45,53.45,53.38,53.42,91
20170401|2017-02-13 14:00,13,53.39,53.41,53.39,53.39,35
20170401|2017-02-13 14:30,13,53.38,53.4,53.37,53.39,249
20170401|2017-02-13 15:00,13,53.4,53.4,53.38,53.38,17
20170401|2017-02-13 15:30,13,53.4,53.4,53.38,53.38,6
20170401|2017-02-13 16:00,13,53.39,53.54,53.39,53.54,46
20170401|2017-02-13 16:30,13,53.54,53.54,53.47,53.47,95
20170401|2017-02-13 19:00,14,53.55,53.61,53.55,53.61,59
20170401|2017-02-13 19:30,14,53.61,53.61,53.54,53.54,4
20170401|2017-02-13 21:00,14,53.62,53.62,53.62,53.62,1
20170401|2017-02-13 21:30,14,53.57,53.57,53.57,53.57,1
20170401|2017-02-13 22:00,14,53.57,53.57,53.57,53.57,1
20170401|2017-02-13 23:30,14,53.51,53.51,53.45,53.48,13
20170401|2017-02-14 00:00,14,53.46,53.51,53.43,53.46,15
20170401|2017-02-14 00:30,14,53.46,53.48,53.43,53.46,11
20170401|2017-02-14 01:00,14,53.43,53.48,53.42,53.48,22
20170401|2017-02-14 01:30,14,53.46,53.46,53.4,53.41,5
20170401|2017-02-14 02:00,14,53.4,53.73,53.39,53.69,76
20170401|2017-02-14 02:30,14,53.7,53.75,53.66,53.73,42
20170401|2017-02-14 03:00,14,53.74,53.94,53.74,53.87,171
20170401|2017-02-14 03:30,14,53.88,53.88,53.75,53.83,16
20170401|2017-02-14 04:00,14,53.83,53.86,53.82,53.84,15
20170401|2017-02-14 04:30,14,53.88,53.89,53.81,53.85,25
20170401|2017-02-14 05:00,14,53.8,53.83,53.75,53.75,23
20170401|2017-02-14 05:30,14,53.76,53.82,53.76,53.82,15
20170401|2017-02-14 06:00,14,53.88,53.89,53.85,53.89,9
20170401|2017-02-14 06:30,14,53.91,53.92,53.86,53.86,48
20170401|2017-02-14 07:00,14,53.9,53.91,53.76,53.77,49
20170401|2017-02-14 07:30,14,53.76,53.98,53.61,53.97,218
20170401|2017-02-14 08:00,14,53.98,54.18,53.98,54.11,1121
20170401|2017-02-14 08:30,14,54.12,54.12,54,54,190
20170401|2017-02-14 09:00,14,53.93,54.1,53.87,53.99,280
20170401|2017-02-14 09:30,14,54,54,53.76,53.92,320
20170401|2017-02-14 10:00,14,53.94,54.03,53.87,53.9,672
20170401|2017-02-14 10:30,14,53.93,53.93,53.59,53.61,1983
20170401|2017-02-14 11:00,14,53.59,53.71,53.54,53.7,811
20170401|2017-02-14 11:30,14,53.68,53.74,53.66,53.73,56
20170401|2017-02-14 12:00,14,53.73,53.87,53.71,53.84,90
20170401|2017-02-14 12:30,14,53.84,53.85,53.76,53.83,67
20170401|2017-02-14 13:00,14,53.83,53.9,53.69,53.72,228
20170401|2017-02-14 13:30,14,53.7,53.71,53.65,53.65,84
20170401|2017-02-14 14:00,14,53.65,53.69,53.61,53.68,45
20170401|2017-02-14 14:30,14,53.68,53.71,53.66,53.66,149
20170401|2017-02-14 15:00,14,53.68,53.72,53.65,53.67,240
20170401|2017-02-14 15:30,14,53.67,53.67,53.44,53.52,377
20170401|2017-02-14 16:00,14,53.57,53.57,53.54,53.54,3
20170401|2017-02-14 19:00,15,53.49,53.5,53.48,53.49,46
20170401|2017-02-14 19:30,15,53.49,53.5,53.49,53.5,11
20170401|2017-02-14 20:00,15,53.45,53.45,53.45,53.45,12
20170401|2017-02-14 20:30,15,53.45,53.45,53.4,53.4,105
20170401|2017-02-14 21:00,15,53.37,53.37,53.29,53.29,21
20170401|2017-02-14 21:30,15,53.33,53.35,53.33,53.35,3
20170401|2017-02-14 22:00,15,53.34,53.4,53.34,53.38,14
20170401|2017-02-14 22:30,15,53.36,53.36,53.34,53.35,11
20170401|2017-02-14 23:00,15,53.36,53.36,53.36,53.36,1
20170401|2017-02-14 23:30,15,53.33,53.33,53.31,53.31,3
20170401|2017-02-15 00:00,15,53.3,53.34,53.3,53.33,9
20170401|2017-02-15 00:30,15,53.39,53.39,53.32,53.32,12
20170401|2017-02-15 01:00,15,53.33,53.4,53.32,53.4,32
20170401|2017-02-15 01:30,15,53.36,53.54,53.36,53.49,29
20170401|2017-02-15 02:00,15,53.51,53.55,53.26,53.45,378
20170401|2017-02-15 02:30,15,53.44,53.46,53.37,53.4,98
20170401|2017-02-15 03:00,15,53.39,53.39,53.32,53.37,127
20170401|2017-02-15 03:30,15,53.34,53.4,53.3,53.4,33
20170401|2017-02-15 04:00,15,53.45,53.5,53.44,53.5,19
20170401|2017-02-15 04:30,15,53.5,53.52,53.38,53.38,103
20170401|2017-02-15 05:00,15,53.42,53.44,53.41,53.42,7
20170401|2017-02-15 05:30,15,53.36,53.4,53.31,53.35,32
20170401|2017-02-15 06:00,15,53.35,53.4,53.34,53.38,34
20170401|2017-02-15 06:30,15,53.36,53.42,53.36,53.41,10
20170401|2017-02-15 07:00,15,53.36,53.41,53.32,53.34,27
20170401|2017-02-15 07:30,15,53.35,53.51,53.31,53.45,176
20170401|2017-02-15 08:00,15,53.43,53.55,53.4,53.43,168
20170401|2017-02-15 08:30,15,53.42,53.73,53.38,53.66,322
20170401|2017-02-15 09:00,15,53.65,53.75,53.54,53.56,296
20170401|2017-02-15 09:30,15,53.54,54,53.36,53.88,1495
20170401|2017-02-15 10:00,15,53.89,53.92,53.4,53.6,897
20170401|2017-02-15 10:30,15,53.63,53.63,53.45,53.49,553
20170401|2017-02-15 11:00,15,53.5,53.59,53.5,53.58,142
20170401|2017-02-15 11:30,15,53.56,53.64,53.54,53.55,313
20170401|2017-02-15 12:00,15,53.56,53.58,53.53,53.57,82
20170401|2017-02-15 12:30,15,53.59,53.68,53.55,53.65,238
20170401|2017-02-15 13:00,15,53.66,53.78,53.57,53.57,473
20170401|2017-02-15 13:30,15,53.54,53.63,53.52,53.6,322
20170401|2017-02-15 14:00,15,53.61,53.62,53.53,53.56,55
20170401|2017-02-15 14:30,15,53.56,53.58,53.52,53.52,46
20170401|2017-02-15 15:00,15,53.53,53.53,53.48,53.49,44
20170401|2017-02-15 15:30,15,53.5,53.5,53.48,53.49,71
20170401|2017-02-15 16:30,15,53.48,53.53,53.48,53.53,6
20170401|2017-02-15 19:00,16,53.51,53.57,53.51,53.56,23
20170401|2017-02-15 19:30,16,53.52,53.52,53.51,53.51,6
20170401|2017-02-15 20:00,16,53.53,53.57,53.53,53.57,14
20170401|2017-02-15 20:30,16,53.53,53.55,53.51,53.52,21
20170401|2017-02-15 21:00,16,53.53,53.53,53.53,53.53,1
20170401|2017-02-15 21:30,16,53.54,53.54,53.54,53.54,1
20170401|2017-02-15 22:00,16,53.53,53.53,53.53,53.53,1
20170401|2017-02-15 22:30,16,53.55,53.55,53.55,53.55,1
20170401|2017-02-15 23:00,16,53.53,53.53,53.52,53.52,2
20170401|2017-02-15 23:30,16,53.54,53.54,53.53,53.53,3
20170401|2017-02-16 00:00,16,53.56,53.57,53.56,53.57,2
20170401|2017-02-16 00:30,16,53.55,53.57,53.5,53.5,10
20170401|2017-02-16 01:00,16,53.52,53.52,53.43,53.43,115
20170401|2017-02-16 01:30,16,53.43,53.53,53.43,53.53,91
20170401|2017-02-16 02:00,16,53.5,53.73,53.5,53.65,435
20170401|2017-02-16 02:30,16,53.68,53.69,53.62,53.62,171
20170401|2017-02-16 03:00,16,53.66,53.73,53.59,53.72,180
20170401|2017-02-16 03:30,16,53.72,53.77,53.69,53.72,139
20170401|2017-02-16 04:00,16,53.68,53.71,53.6,53.63,106
20170401|2017-02-16 04:30,16,53.65,53.66,53.55,53.61,93
20170401|2017-02-16 05:00,16,53.61,53.9,53.59,53.85,589
20170401|2017-02-16 05:30,16,53.87,53.95,53.85,53.93,221
20170401|2017-02-16 06:00,16,53.93,53.94,53.84,53.86,29
20170401|2017-02-16 06:30,16,53.85,53.86,53.8,53.83,67
20170401|2017-02-16 07:00,16,53.85,53.89,53.77,53.88,176
20170401|2017-02-16 07:30,16,53.86,53.93,53.76,53.79,431
20170401|2017-02-16 08:00,16,53.8,54.06,53.79,53.94,918
20170401|2017-02-16 08:30,16,53.94,53.98,53.81,53.84,738
20170401|2017-02-16 09:00,16,53.84,53.84,53.12,53.25,3486
20170401|2017-02-16 09:30,16,53.24,53.41,53.15,53.24,1960
20170401|2017-02-16 10:00,16,53.26,53.39,53.17,53.39,1234
20170401|2017-02-16 10:30,16,53.4,53.4,53.26,53.39,247
20170401|2017-02-16 11:00,16,53.35,53.47,53.33,53.45,443
20170401|2017-02-16 11:30,16,53.45,53.93,53.45,53.84,2399
20170401|2017-02-16 12:00,16,53.85,53.87,53.72,53.75,616
20170401|2017-02-16 12:30,16,53.75,53.86,53.74,53.81,352
20170401|2017-02-16 13:00,16,53.81,53.83,53.66,53.8,1044
20170401|2017-02-16 13:30,16,53.77,53.87,53.76,53.78,644
20170401|2017-02-16 14:00,16,53.8,53.82,53.79,53.82,58
20170401|2017-02-16 14:30,16,53.82,53.82,53.79,53.8,31
20170401|2017-02-16 15:00,16,53.79,53.83,53.79,53.81,8
20170401|2017-02-16 15:30,16,53.82,53.84,53.81,53.84,308
20170401|2017-02-16 16:00,16,53.83,53.86,53.81,53.86,20
20170401|2017-02-16 16:30,16,53.87,53.88,53.87,53.88,24
20170401|2017-02-16 19:00,17,53.81,53.82,53.81,53.81,4
20170401|2017-02-16 19:30,17,53.84,53.84,53.83,53.83,13
20170401|2017-02-16 20:00,17,53.86,53.87,53.81,53.85,51
20170401|2017-02-16 20:30,17,53.86,53.87,53.85,53.85,39
20170401|2017-02-16 21:00,17,53.83,53.83,53.82,53.82,5
20170401|2017-02-16 21:30,17,53.79,53.79,53.79,53.79,1
20170401|2017-02-16 22:00,17,53.83,53.84,53.83,53.84,3
20170401|2017-02-16 23:30,17,53.81,53.81,53.8,53.81,71
20170401|2017-02-17 00:00,17,53.83,53.83,53.79,53.81,27
20170401|2017-02-17 00:30,17,53.82,53.85,53.82,53.85,19
20170401|2017-02-17 01:00,17,53.83,53.91,53.83,53.89,49
20170401|2017-02-17 01:30,17,53.88,53.91,53.78,53.81,35
20170401|2017-02-17 02:00,17,53.81,53.86,53.75,53.78,49
20170401|2017-02-17 02:30,17,53.81,53.83,53.59,53.64,253
20170401|2017-02-17 03:00,17,53.68,53.68,53.56,53.61,178
20170401|2017-02-17 03:30,17,53.63,53.72,53.58,53.69,117
20170401|2017-02-17 04:00,17,53.68,53.68,53.51,53.62,282
20170401|2017-02-17 04:30,17,53.61,53.61,53.31,53.35,584
20170401|2017-02-17 05:00,17,53.35,53.42,53.31,53.38,220
20170401|2017-02-17 05:30,17,53.39,53.53,53.39,53.49,112
20170401|2017-02-17 06:00,17,53.49,53.54,53.47,53.47,27
20170401|2017-02-17 06:30,17,53.48,53.48,53.42,53.48,56
20170401|2017-02-17 07:00,17,53.49,53.5,53.38,53.45,311
20170401|2017-02-17 07:30,17,53.44,53.53,53.43,53.48,407
20170401|2017-02-17 08:00,17,53.47,53.47,53.35,53.37,803
20170401|2017-02-17 08:30,17,53.39,53.59,53.38,53.54,694
20170401|2017-02-17 09:00,17,53.53,53.72,53.49,53.58,520
20170401|2017-02-17 09:30,17,53.59,53.64,53.29,53.41,1099
20170401|2017-02-17 10:00,17,53.42,53.51,53.35,53.41,534
20170401|2017-02-17 10:30,17,53.42,53.49,53.4,53.48,296
20170401|2017-02-17 11:00,17,53.49,53.55,53.47,53.49,345
20170401|2017-02-17 11:30,17,53.49,53.56,53.48,53.55,232
20170401|2017-02-17 12:00,17,53.55,53.69,53.52,53.66,1077
20170401|2017-02-17 12:30,17,53.66,53.68,53.55,53.57,320
20170401|2017-02-17 13:00,17,53.58,53.81,53.5,53.79,1211
20170401|2017-02-17 13:30,17,53.79,53.8,53.7,53.72,264
20170401|2017-02-17 14:00,17,53.72,53.72,53.69,53.69,30
20170401|2017-02-17 14:30,17,53.71,53.77,53.71,53.74,122
20170401|2017-02-17 15:00,17,53.74,53.77,53.73,53.75,28
20170401|2017-02-17 15:30,17,53.75,53.75,53.72,53.73,41
20170401|2017-02-17 16:00,17,53.7,53.72,53.65,53.72,49
20170401|2017-02-17 16:30,17,53.76,53.86,53.76,53.78,83
20170401|2017-02-19 17:00,20,53.92,53.92,53.83,53.83,3
20170401|2017-02-19 17:30,20,53.83,53.83,53.78,53.78,2
20170401|2017-02-19 18:00,20,53.82,53.82,53.81,53.81,2
20170401|2017-02-19 19:00,20,53.83,53.83,53.76,53.76,13
20170401|2017-02-19 19:30,20,53.74,53.77,53.73,53.77,13
20170401|2017-02-19 20:00,20,53.76,53.77,53.75,53.77,11
20170401|2017-02-19 20:30,20,53.78,53.8,53.76,53.8,44
20170401|2017-02-19 21:00,20,53.81,53.82,53.81,53.82,8
20170401|2017-02-19 21:30,20,53.81,53.84,53.81,53.84,12
20170401|2017-02-19 22:00,20,53.85,53.86,53.81,53.81,8
20170401|2017-02-19 23:00,20,53.82,53.82,53.82,53.82,7
20170401|2017-02-19 23:30,20,53.8,53.9,53.8,53.9,18
20170401|2017-02-20 00:00,20,53.96,53.97,53.93,53.95,25
20170401|2017-02-20 00:30,20,53.96,53.96,53.94,53.95,7
20170401|2017-02-20 01:00,20,53.96,54.04,53.96,53.98,28
20170401|2017-02-20 01:30,20,53.95,54,53.95,53.95,36
20170401|2017-02-20 02:00,20,53.96,54.05,53.93,54.02,253
20170401|2017-02-20 02:30,20,54,54.04,53.97,53.97,48
20170401|2017-02-20 03:00,20,53.99,54.14,53.99,54.1,368
20170401|2017-02-20 03:30,20,54.1,54.24,54.09,54.24,138
20170401|2017-02-20 04:00,20,54.22,54.23,54.13,54.13,119
20170401|2017-02-20 04:30,20,54.15,54.15,54.06,54.07,291
20170401|2017-02-20 05:00,20,54.1,54.11,54.05,54.08,60
20170401|2017-02-20 05:30,20,54.09,54.1,54.03,54.09,116
20170401|2017-02-20 06:00,20,54.1,54.12,53.99,54.01,172
20170401|2017-02-20 06:30,20,54.02,54.04,53.99,54.02,31
20170401|2017-02-20 07:00,20,54.04,54.12,54.04,54.09,169
20170401|2017-02-20 07:30,20,54.07,54.1,54.02,54.1,93
20170401|2017-02-20 08:00,20,54.14,54.2,53.9,53.95,359
20170401|2017-02-20 08:30,20,53.95,53.99,53.92,53.99,113
20170401|2017-02-20 09:00,20,53.97,54.09,53.96,54.07,284
20170401|2017-02-20 09:30,20,54.06,54.1,54.03,54.04,216
20170401|2017-02-20 10:00,20,54.04,54.1,53.99,54.04,443
20170401|2017-02-20 10:30,20,54.03,54.03,53.96,53.97,108
20170401|2017-02-20 11:00,20,53.96,53.99,53.93,53.93,173
20170401|2017-02-20 11:30,20,53.93,54.02,53.91,54.02,296
20170401|2017-02-20 12:00,20,54.02,54.03,53.99,54.01,47
20170401|2017-02-20 12:30,20,54.01,54.01,53.95,53.95,6
20170401|2017-02-20 13:30,20,53.95,53.98,53.95,53.98,5
20170401|2017-02-20 14:00,20,53.99,54,53.99,54,2
20170401|2017-02-20 14:30,20,54.01,54.04,54.01,54.04,7
20170401|2017-02-20 16:00,20,53.99,53.99,53.99,53.99,3
20170401|2017-02-20 19:00,21,53.98,54.01,53.97,54.01,16
20170401|2017-02-20 19:30,21,54.04,54.06,54.04,54.05,15
20170401|2017-02-20 20:00,21,54.03,54.06,54.03,54.05,7
20170401|2017-02-20 20:30,21,54.08,54.11,54.08,54.09,32
20170401|2017-02-20 21:00,21,54.1,54.1,54.06,54.06,13
20170401|2017-02-20 21:30,21,54.04,54.04,54.03,54.03,4
20170401|2017-02-20 22:00,21,54.05,54.05,54.05,54.05,2
20170401|2017-02-20 22:30,21,54.04,54.06,54.03,54.03,24
20170401|2017-02-20 23:00,21,54.02,54.02,53.97,53.97,17
20170401|2017-02-20 23:30,21,53.98,54.02,53.98,54.01,5
20170401|2017-02-21 00:00,21,54.01,54.05,54.01,54.05,11
20170401|2017-02-21 00:30,21,54.05,54.07,54.03,54.03,17
20170401|2017-02-21 01:00,21,54.05,54.08,54.02,54.07,71
20170401|2017-02-21 01:30,21,54.08,54.18,54.08,54.18,560
20170401|2017-02-21 02:00,21,54.18,54.24,54.13,54.14,1246
20170401|2017-02-21 02:30,21,54.12,54.2,54.11,54.19,150
20170401|2017-02-21 03:00,21,54.2,54.32,54.2,54.3,1091
20170401|2017-02-21 03:30,21,54.32,54.36,54.28,54.32,406
20170401|2017-02-21 04:00,21,54.32,54.59,54.32,54.5,1183
20170401|2017-02-21 04:30,21,54.51,54.66,54.48,54.63,616
20170401|2017-02-21 05:00,21,54.64,54.86,54.64,54.69,763
20170401|2017-02-21 05:30,21,54.71,54.73,54.63,54.71,341
20170401|2017-02-21 06:00,21,54.71,54.73,54.59,54.66,224
20170401|2017-02-21 06:30,21,54.63,54.73,54.63,54.71,94
20170401|2017-02-21 07:00,21,54.71,54.75,54.65,54.68,167
20170401|2017-02-21 07:30,21,54.69,54.89,54.68,54.87,774
20170401|2017-02-21 08:00,21,54.86,55.06,54.81,54.84,1680
20170401|2017-02-21 08:30,21,54.84,54.84,54.66,54.73,1017
20170401|2017-02-21 09:00,21,54.76,54.8,54.66,54.76,474
20170401|2017-02-21 09:30,21,54.78,54.8,54.34,54.53,2245
20170401|2017-02-21 10:00,21,54.53,54.84,54.53,54.75,1676
20170401|2017-02-21 10:30,21,54.78,54.79,54.66,54.73,656
20170401|2017-02-21 11:00,21,54.78,54.8,54.57,54.62,1110
20170401|2017-02-21 11:30,21,54.62,54.69,54.57,54.65,424
20170401|2017-02-21 12:00,21,54.65,54.66,54.56,54.57,375
20170401|2017-02-21 12:30,21,54.56,54.64,54.53,54.59,435
20170401|2017-02-21 13:00,21,54.6,54.6,54.25,54.37,1628
20170401|2017-02-21 13:30,21,54.36,54.42,54.34,54.38,229
20170401|2017-02-21 14:00,21,54.38,54.41,54.37,54.39,62
20170401|2017-02-21 14:30,21,54.4,54.41,54.37,54.38,40
20170401|2017-02-21 15:00,21,54.37,54.39,54.35,54.37,164
20170401|2017-02-21 15:30,21,54.4,54.42,54.25,54.25,38
20170401|2017-02-21 16:00,21,54.26,54.26,54.26,54.26,6
20170401|2017-02-21 16:30,21,54.26,54.32,54.2,54.29,51
20170401|2017-02-21 19:00,22,54.37,54.42,54.36,54.41,27
20170401|2017-02-21 19:30,22,54.43,54.45,54.41,54.45,14
20170401|2017-02-21 20:00,22,54.45,54.55,54.45,54.51,91
20170401|2017-02-21 20:30,22,54.53,54.6,54.51,54.6,38
20170401|2017-02-21 21:00,22,54.58,54.6,54.51,54.51,34
20170401|2017-02-21 21:30,22,54.52,54.52,54.51,54.51,2
20170401|2017-02-21 22:00,22,54.49,54.52,54.47,54.47,27
20170401|2017-02-21 22:30,22,54.47,54.47,54.47,54.47,30
20170401|2017-02-21 23:00,22,54.53,54.55,54.53,54.55,4
20170401|2017-02-21 23:30,22,54.49,54.49,54.49,54.49,5
20170401|2017-02-22 00:00,22,54.52,54.52,54.52,54.52,1
20170401|2017-02-22 00:30,22,54.53,54.53,54.53,54.53,1
20170401|2017-02-22 01:00,22,54.51,54.51,54.38,54.44,168
20170401|2017-02-22 01:30,22,54.43,54.5,54.41,54.43,65
20170401|2017-02-22 02:00,22,54.4,54.4,54.19,54.24,407
20170401|2017-02-22 02:30,22,54.27,54.36,54.25,54.31,92
20170401|2017-02-22 03:00,22,54.29,54.31,53.99,54.02,322
20170401|2017-02-22 03:30,22,54.01,54.11,53.96,53.99,180
20170401|2017-02-22 04:00,22,54.01,54.1,53.98,54.02,56
20170401|2017-02-22 04:30,22,54.02,54.07,53.97,54,116
20170401|2017-02-22 05:00,22,54.01,54.14,53.99,54.08,592
20170401|2017-02-22 05:30,22,54.1,54.15,54.1,54.1,53
20170401|2017-02-22 06:00,22,54.08,54.08,54.05,54.05,20
20170401|2017-02-22 06:30,22,54,54.05,53.87,53.95,227
20170401|2017-02-22 07:00,22,53.94,54.02,53.9,54.02,186
20170401|2017-02-22 07:30,22,54.01,54.01,53.7,53.71,619
20170401|2017-02-22 08:00,22,53.71,53.75,53.49,53.62,1722
20170401|2017-02-22 08:30,22,53.63,53.71,53.53,53.57,653
20170401|2017-02-22 09:00,22,53.57,53.67,53.48,53.58,899
20170401|2017-02-22 09:30,22,53.57,53.71,53.52,53.62,797
20170401|2017-02-22 10:00,22,53.61,53.62,53.38,53.48,1228
20170401|2017-02-22 10:30,22,53.49,53.54,53.47,53.5,369
20170401|2017-02-22 11:00,22,53.5,53.6,53.47,53.52,439
20170401|2017-02-22 11:30,22,53.52,53.66,53.48,53.66,494
20170401|2017-02-22 12:00,22,53.67,53.67,53.52,53.59,579
20170401|2017-02-22 12:30,22,53.58,53.62,53.53,53.58,366
20170401|2017-02-22 13:00,22,53.58,53.64,53.42,53.61,929
20170401|2017-02-22 13:30,22,53.62,53.62,53.52,53.56,651
20170401|2017-02-22 14:00,22,53.56,53.58,53.53,53.54,59
20170401|2017-02-22 14:30,22,53.54,53.61,53.53,53.59,326
20170401|2017-02-22 15:00,22,53.61,53.61,53.54,53.54,46
20170401|2017-02-22 15:30,22,53.53,53.92,53.52,53.92,578
20170401|2017-02-22 16:00,22,53.9,53.95,53.9,53.94,15
20170401|2017-02-22 16:30,22,53.94,53.94,53.87,53.92,23
20170401|2017-02-22 19:00,23,53.98,54.02,53.98,54.02,10
20170401|2017-02-22 20:00,23,54.05,54.09,54.05,54.06,13
20170401|2017-02-22 20:30,23,54.08,54.1,54.06,54.1,17
20170401|2017-02-22 21:00,23,54.1,54.12,54.09,54.12,21
20170401|2017-02-22 22:00,23,54.08,54.09,54.07,54.09,12
20170401|2017-02-22 22:30,23,54.08,54.08,54.05,54.07,4
20170401|2017-02-22 23:00,23,54.08,54.09,54.08,54.09,12
20170401|2017-02-22 23:30,23,54.08,54.08,54.07,54.07,3
20170401|2017-02-23 00:00,23,54.07,54.07,54.03,54.05,12
20170401|2017-02-23 00:30,23,54.05,54.09,54.02,54.09,54
20170401|2017-02-23 01:00,23,54.06,54.14,54.06,54.08,76
20170401|2017-02-23 01:30,23,54.08,54.11,53.93,54.02,52
20170401|2017-02-23 02:00,23,54.06,54.3,54.06,54.3,545
20170401|2017-02-23 02:30,23,54.3,54.33,54.24,54.28,507
20170401|2017-02-23 03:00,23,54.29,54.46,54.28,54.41,415
20170401|2017-02-23 03:30,23,54.41,54.42,54.33,54.38,285
20170401|2017-02-23 04:00,23,54.38,54.39,54.29,54.29,59
20170401|2017-02-23 04:30,23,54.3,54.35,54.29,54.31,63
20170401|2017-02-23 05:00,23,54.31,54.36,54.31,54.34,31
20170401|2017-02-23 05:30,23,54.33,54.36,54.26,54.28,44
20170401|2017-02-23 06:00,23,54.26,54.37,54.24,54.37,35
20170401|2017-02-23 06:30,23,54.38,54.49,54.36,54.47,225
20170401|2017-02-23 07:00,23,54.47,54.63,54.46,54.52,514
20170401|2017-02-23 07:30,23,54.53,54.77,54.52,54.74,619
20170401|2017-02-23 08:00,23,54.76,54.89,54.7,54.71,796
20170401|2017-02-23 08:30,23,54.71,54.73,54.56,54.64,724
20170401|2017-02-23 09:00,23,54.65,54.7,54.61,54.67,469
20170401|2017-02-23 09:30,23,54.69,54.78,54.62,54.62,711
20170401|2017-02-23 10:00,23,54.67,54.92,54.23,54.38,2796
20170401|2017-02-23 10:30,23,54.36,54.43,54.2,54.26,768
20170401|2017-02-23 11:00,23,54.25,54.48,54.25,54.47,370
20170401|2017-02-23 11:30,23,54.49,54.5,54.28,54.33,220
20170401|2017-02-23 12:00,23,54.34,54.4,54.3,54.32,202
20170401|2017-02-23 12:30,23,54.34,54.4,54.33,54.4,300
20170401|2017-02-23 13:00,23,54.39,54.49,54.29,54.48,1249
20170401|2017-02-23 13:30,23,54.48,54.48,54.39,54.42,373
20170401|2017-02-23 14:00,23,54.41,54.43,54.35,54.36,135
20170401|2017-02-23 14:30,23,54.36,54.39,54.34,54.35,44
20170401|2017-02-23 15:00,23,54.37,54.39,54.35,54.38,26
20170401|2017-02-23 15:30,23,54.38,54.39,54.35,54.35,52
20170401|2017-02-23 16:00,23,54.35,54.4,54.35,54.38,9
20170401|2017-02-23 19:00,24,54.34,54.39,54.34,54.39,7
20170401|2017-02-23 19:30,24,54.33,54.35,54.33,54.35,3
20170401|2017-02-23 20:30,24,54.32,54.32,54.32,54.32,2
20170401|2017-02-23 21:00,24,54.33,54.35,54.33,54.35,4
20170401|2017-02-23 21:30,24,54.35,54.4,54.35,54.4,10
20170401|2017-02-23 22:00,24,54.39,54.42,54.39,54.42,20
20170401|2017-02-23 22:30,24,54.45,54.49,54.45,54.48,6
20170401|2017-02-23 23:00,24,54.48,54.48,54.44,54.44,11
20170401|2017-02-23 23:30,24,54.44,54.46,54.43,54.43,6
20170401|2017-02-24 00:00,24,54.45,54.48,54.45,54.48,5
20170401|2017-02-24 00:30,24,54.41,54.41,54.33,54.36,4
20170401|2017-02-24 01:00,24,54.34,54.34,54.25,54.27,19
20170401|2017-02-24 01:30,24,54.3,54.3,54.23,54.29,29
20170401|2017-02-24 02:00,24,54.21,54.22,54.1,54.2,169
20170401|2017-02-24 02:30,24,54.2,54.25,54.16,54.18,110
20170401|2017-02-24 03:00,24,54.16,54.16,54.05,54.15,384
20170401|2017-02-24 03:30,24,54.15,54.17,54.1,54.14,66
20170401|2017-02-24 04:00,24,54.14,54.25,54.1,54.21,122
20170401|2017-02-24 04:30,24,54.24,54.24,54.12,54.17,144
20170401|2017-02-24 05:00,24,54.16,54.16,54.08,54.11,70
20170401|2017-02-24 05:30,24,54.12,54.2,54.12,54.15,113
20170401|2017-02-24 06:00,24,54.12,54.12,54.02,54.03,236
20170401|2017-02-24 06:30,24,54.07,54.1,53.98,54.03,251
20170401|2017-02-24 07:00,24,54.04,54.06,53.98,54.02,481
20170401|2017-02-24 07:30,24,54.01,54.01,53.8,53.86,880
20170401|2017-02-24 08:00,24,53.87,54,53.77,53.97,915
20170401|2017-02-24 08:30,24,53.96,54.1,53.96,54.08,509
20170401|2017-02-24 09:00,24,54.08,54.26,54.08,54.11,515
20170401|2017-02-24 09:30,24,54.11,54.24,54.06,54.14,499
20170401|2017-02-24 10:00,24,54.13,54.21,53.98,54.02,490
20170401|2017-02-24 10:30,24,54.04,54.08,54.01,54.03,223
20170401|2017-02-24 11:00,24,54.01,54.12,53.99,54.12,206
20170401|2017-02-24 11:30,24,54.11,54.14,54.05,54.06,233
20170401|2017-02-24 12:00,24,54.06,54.07,54,54.04,138
20170401|2017-02-24 12:30,24,54.04,54.05,53.97,54.03,336
20170401|2017-02-24 13:00,24,54.03,54.13,53.97,53.97,1586
20170401|2017-02-24 13:30,24,53.98,54.03,53.97,54.01,559
20170401|2017-02-24 14:00,24,54.01,54.04,54,54.04,91
20170401|2017-02-24 14:30,24,54.03,54.05,54.03,54.03,140
20170401|2017-02-24 15:00,24,54.03,54.07,54.03,54.05,39
20170401|2017-02-24 15:30,24,54.03,54.04,53.99,54,19
20170401|2017-02-24 16:00,24,54.04,54.04,54.04,54.04,1
20170401|2017-02-26 17:00,27,54.03,54.05,54.02,54.02,8
20170401|2017-02-26 18:00,27,54,54.01,54,54.01,2
20170401|2017-02-26 18:30,27,54.03,54.03,54.02,54.02,2
20170401|2017-02-26 19:00,27,53.98,53.98,53.98,53.98,1
20170401|2017-02-26 20:00,27,54,54.05,54,54.05,4
20170401|2017-02-26 20:30,27,54.08,54.12,54.08,54.11,17
20170401|2017-02-26 21:00,27,54.12,54.17,54.1,54.17,42
20170401|2017-02-26 21:30,27,54.16,54.16,54.14,54.14,3
20170401|2017-02-26 22:00,27,54.15,54.2,54.15,54.16,17
20170401|2017-02-26 22:30,27,54.2,54.25,54.2,54.23,93
20170401|2017-02-26 23:00,27,54.27,54.35,54.27,54.34,93
20170401|2017-02-26 23:30,27,54.32,54.33,54.27,54.31,18
20170401|2017-02-27 00:00,27,54.35,54.37,54.31,54.33,9
20170401|2017-02-27 01:00,27,54.29,54.37,54.29,54.37,29
20170401|2017-02-27 01:30,27,54.4,54.4,54.38,54.38,10
20170401|2017-02-27 02:00,27,54.43,54.5,54.42,54.45,133
20170401|2017-02-27 02:30,27,54.43,54.57,54.38,54.5,489
20170401|2017-02-27 03:00,27,54.51,54.52,54.39,54.49,114
20170401|2017-02-27 03:30,27,54.49,54.49,54.44,54.47,59
20170401|2017-02-27 04:00,27,54.43,54.53,54.42,54.42,73
20170401|2017-02-27 04:30,27,54.38,54.39,54.33,54.39,35
20170401|2017-02-27 05:00,27,54.38,54.38,54.22,54.23,127
20170401|2017-02-27 05:30,27,54.23,54.37,54.23,54.37,89
20170401|2017-02-27 06:00,27,54.36,54.42,54.35,54.41,34
20170401|2017-02-27 06:30,27,54.4,54.4,54.34,54.4,63
20170401|2017-02-27 07:00,27,54.45,54.56,54.44,54.55,150
20170401|2017-02-27 07:30,27,54.52,54.54,54.43,54.53,185
20170401|2017-02-27 08:00,27,54.54,54.6,54.35,54.48,1121
20170401|2017-02-27 08:30,27,54.5,54.53,54.3,54.37,519
20170401|2017-02-27 09:00,27,54.35,54.36,54.12,54.25,1098
20170401|2017-02-27 09:30,27,54.25,54.3,54.11,54.21,843
20170401|2017-02-27 10:00,27,54.22,54.34,54.13,54.16,578
20170401|2017-02-27 10:30,27,54.14,54.27,54.14,54.25,409
20170401|2017-02-27 11:00,27,54.23,54.27,54.2,54.24,159
20170401|2017-02-27 11:30,27,54.24,54.24,54.16,54.19,166
20170401|2017-02-27 12:00,27,54.17,54.19,54.11,54.18,200
20170401|2017-02-27 12:30,27,54.2,54.22,54.15,54.17,193
20170401|2017-02-27 13:00,27,54.17,54.2,54.03,54.05,1199
20170401|2017-02-27 13:30,27,54.04,54.08,53.99,54.07,292
20170401|2017-02-27 14:00,27,54.06,54.11,54.06,54.08,115
20170401|2017-02-27 14:30,27,54.08,54.08,54.05,54.05,46
20170401|2017-02-27 15:00,27,54.04,54.06,54.04,54.05,89
20170401|2017-02-27 15:30,27,54.05,54.08,54.04,54.04,25
20170401|2017-02-27 16:00,27,54.02,54.02,54,54,9
20170401|2017-02-27 16:30,27,54.01,54.03,54.01,54.03,49
20170401|2017-02-27 19:00,28,54.14,54.19,54.12,54.16,12
20170401|2017-02-27 20:00,28,54.15,54.16,54.13,54.15,16
20170401|2017-02-27 20:30,28,54.13,54.13,54.13,54.13,2
20170401|2017-02-27 21:00,28,54.15,54.15,54.14,54.15,5
20170401|2017-02-27 21:30,28,54.16,54.16,54.16,54.16,1
20170401|2017-02-27 22:00,28,54.17,54.21,54.17,54.18,7
20170401|2017-02-27 22:30,28,54.2,54.2,54.18,54.19,21
20170401|2017-02-27 23:00,28,54.22,54.22,54.19,54.21,24
20170401|2017-02-27 23:30,28,54.21,54.21,54.21,54.21,5
20170401|2017-02-28 00:00,28,54.18,54.19,54.17,54.17,15
20170401|2017-02-28 00:30,28,54.14,54.19,54.14,54.18,37
20170401|2017-02-28 01:00,28,54.13,54.13,54.03,54.07,91
20170401|2017-02-28 01:30,28,54.06,54.1,54.04,54.08,13
20170401|2017-02-28 02:00,28,54.06,54.06,53.86,53.96,273
20170401|2017-02-28 02:30,28,53.97,54.06,53.95,54.02,235
20170401|2017-02-28 03:00,28,53.99,54.08,53.98,54.03,61
20170401|2017-02-28 03:30,28,53.95,53.96,53.85,53.91,116
20170401|2017-02-28 04:00,28,53.93,53.94,53.87,53.93,112
20170401|2017-02-28 04:30,28,53.92,53.98,53.92,53.96,75
20170401|2017-02-28 05:00,28,53.98,53.98,53.91,53.96,33
20170401|2017-02-28 05:30,28,53.92,53.92,53.85,53.9,63
20170401|2017-02-28 06:00,28,53.89,53.97,53.88,53.91,97
20170401|2017-02-28 06:30,28,53.91,53.94,53.88,53.88,50
20170401|2017-02-28 07:00,28,53.89,53.89,53.65,53.68,977
20170401|2017-02-28 07:30,28,53.68,53.71,53.54,53.54,949
20170401|2017-02-28 08:00,28,53.55,53.55,53.4,53.49,991
20170401|2017-02-28 08:30,28,53.51,53.65,53.45,53.48,781
20170401|2017-02-28 09:00,28,53.48,53.58,53.45,53.55,278
20170401|2017-02-28 09:30,28,53.55,53.55,53.37,53.43,821
20170401|2017-02-28 10:00,28,53.41,53.44,53.19,53.27,1412
20170401|2017-02-28 10:30,28,53.29,53.37,53.29,53.3,496
20170401|2017-02-28 11:00,28,53.31,53.33,53.19,53.23,626
20170401|2017-02-28 11:30,28,53.22,53.35,53.22,53.33,452
20170401|2017-02-28 12:00,28,53.33,53.37,53.3,53.35,279
20170401|2017-02-28 12:30,28,53.38,53.94,53.37,53.94,2025
20170401|2017-02-28 13:00,28,53.94,54.05,53.69,54.02,1970
20170401|2017-02-28 13:30,28,53.99,54,53.91,53.95,234
20170401|2017-02-28 14:00,28,53.95,53.96,53.93,53.93,13
20170401|2017-02-28 14:30,28,53.94,54.01,53.94,54.01,43
20170401|2017-02-28 15:00,28,54.02,54.02,53.89,53.91,130
20170401|2017-02-28 15:30,28,53.86,54,53.7,53.99,255
20170401|2017-02-28 16:00,28,53.98,54,53.98,53.98,10
20170401|2017-02-28 16:30,28,53.97,53.97,53.89,53.9,251
20170401|2017-02-28 19:00,1,53.94,54.01,53.94,54,49
20170401|2017-02-28 19:30,1,54,54.03,53.97,54.02,45
20170401|2017-02-28 20:00,1,54.02,54.15,54.02,54.08,48
20170401|2017-02-28 20:30,1,54.12,54.13,54.1,54.12,38
20170401|2017-02-28 21:00,1,54.11,54.12,54.09,54.09,9
20170401|2017-02-28 21:30,1,54.09,54.13,54.09,54.13,4
20170401|2017-02-28 22:00,1,54.11,54.11,54.1,54.1,3
20170401|2017-02-28 22:30,1,54.09,54.09,54.06,54.07,13
20170401|2017-02-28 23:00,1,54.06,54.07,54.04,54.07,13
20170401|2017-02-28 23:30,1,54.09,54.09,54.04,54.05,5
20170401|2017-03-01 00:00,1,54.06,54.06,54.03,54.03,7
20170401|2017-03-01 00:30,1,53.99,54,53.96,54,3
20170401|2017-03-01 01:00,1,53.98,53.98,53.82,53.87,30
20170401|2017-03-01 01:30,1,53.84,53.85,53.8,53.81,58
20170401|2017-03-01 02:00,1,53.81,53.92,53.8,53.91,371
20170401|2017-03-01 02:30,1,53.91,53.92,53.84,53.84,45
20170401|2017-03-01 03:00,1,53.88,54.19,53.88,54.13,243
20170401|2017-03-01 03:30,1,54.15,54.3,54.14,54.23,514
20170401|2017-03-01 04:00,1,54.23,54.24,54.18,54.19,83
20170401|2017-03-01 04:30,1,54.19,54.25,54.19,54.2,55
20170401|2017-03-01 05:00,1,54.2,54.23,54.11,54.11,33
20170401|2017-03-01 05:30,1,54.11,54.18,54.08,54.15,30
20170401|2017-03-01 06:00,1,54.16,54.21,54.12,54.21,51
20170401|2017-03-01 06:30,1,54.19,54.19,54.13,54.18,70
20170401|2017-03-01 07:00,1,54.19,54.24,54.13,54.24,190
20170401|2017-03-01 07:30,1,54.22,54.23,54.08,54.18,268
20170401|2017-03-01 08:00,1,54.2,54.32,54.2,54.28,1067
20170401|2017-03-01 08:30,1,54.27,54.32,54.2,54.26,487
20170401|2017-03-01 09:00,1,54.25,54.31,54.18,54.26,776
20170401|2017-03-01 09:30,1,54.28,54.43,53.89,53.91,4187
20170401|2017-03-01 10:00,1,53.91,54.16,53.84,54.03,1084
20170401|2017-03-01 10:30,1,54.05,54.07,53.91,53.93,703
20170401|2017-03-01 11:00,1,53.93,53.97,53.86,53.89,896
20170401|2017-03-01 11:30,1,53.88,53.91,53.72,53.86,1336
20170401|2017-03-01 12:00,1,53.85,53.96,53.81,53.86,551
20170401|2017-03-01 12:30,1,53.85,53.95,53.83,53.94,161
20170401|2017-03-01 13:00,1,53.94,53.98,53.81,53.83,904
20170401|2017-03-01 13:30,1,53.81,53.84,53.78,53.81,162
20170401|2017-03-01 14:00,1,53.8,53.85,53.78,53.83,116
20170401|2017-03-01 14:30,1,53.83,53.83,53.74,53.76,128
20170401|2017-03-01 15:00,1,53.75,53.76,53.66,53.67,117
20170401|2017-03-01 15:30,1,53.7,53.7,53.65,53.68,49
20170401|2017-03-01 16:30,1,53.68,53.68,53.68,53.68,17
20170401|2017-03-01 19:00,2,53.72,53.74,53.71,53.72,19
20170401|2017-03-01 19:30,2,53.73,53.75,53.73,53.74,14
20170401|2017-03-01 20:00,2,53.73,53.78,53.72,53.76,16
20170401|2017-03-01 20:30,2,53.73,53.73,53.7,53.7,11
20170401|2017-03-01 21:00,2,53.72,53.75,53.7,53.75,15
20170401|2017-03-01 22:00,2,53.7,53.7,53.6,53.62,33
20170401|2017-03-01 22:30,2,53.6,53.6,53.54,53.54,12
20170401|2017-03-01 23:00,2,53.57,53.57,53.57,53.57,1
20170401|2017-03-02 00:00,2,53.52,53.58,53.52,53.57,106
20170401|2017-03-02 00:30,2,53.58,53.6,53.56,53.56,23
20170401|2017-03-02 01:00,2,53.55,53.7,53.52,53.7,122
20170401|2017-03-02 01:30,2,53.68,53.75,53.62,53.75,136
20170401|2017-03-02 02:00,2,53.73,53.73,53.55,53.58,121
20170401|2017-03-02 02:30,2,53.58,53.8,53.58,53.72,109
20170401|2017-03-02 03:00,2,53.73,53.73,53.37,53.39,409
20170401|2017-03-02 03:30,2,53.38,53.45,53.35,53.42,173
20170401|2017-03-02 04:00,2,53.42,53.42,53.31,53.33,230
20170401|2017-03-02 04:30,2,53.36,53.43,53.34,53.35,81
20170401|2017-03-02 05:00,2,53.34,53.4,53.32,53.36,78
20170401|2017-03-02 05:30,2,53.36,53.43,53.34,53.4,79
20170401|2017-03-02 06:00,2,53.41,53.45,53.35,53.36,54
20170401|2017-03-02 06:30,2,53.34,53.39,53.25,53.26,281
20170401|2017-03-02 07:00,2,53.26,53.26,52.91,53.01,1123
20170401|2017-03-02 07:30,2,53.02,53.14,52.96,52.99,413
20170401|2017-03-02 08:00,2,52.98,52.98,52.68,52.84,2144
20170401|2017-03-02 08:30,2,52.84,53.16,52.81,53.09,971
20170401|2017-03-02 09:00,2,53.09,53.09,52.83,52.94,1215
20170401|2017-03-02 09:30,2,52.92,53.09,52.87,53.03,798
20170401|2017-03-02 10:00,2,53.03,53.24,52.92,52.93,950
20170401|2017-03-02 10:30,2,52.95,52.98,52.88,52.9,545
20170401|2017-03-02 11:00,2,52.89,52.9,52.7,52.73,947
20170401|2017-03-02 11:30,2,52.74,52.88,52.7,52.83,673
20170401|2017-03-02 12:00,2,52.82,52.84,52.75,52.77,313
20170401|2017-03-02 12:30,2,52.76,52.76,52.6,52.65,914
20170401|2017-03-02 13:00,2,52.65,52.71,52.58,52.62,1143
20170401|2017-03-02 13:30,2,52.63,52.64,52.58,52.64,208
20170401|2017-03-02 14:00,2,52.63,52.65,52.62,52.64,67
20170401|2017-03-02 14:30,2,52.68,52.72,52.65,52.67,92
20170401|2017-03-02 15:00,2,52.67,52.67,52.61,52.63,63
20170401|2017-03-02 15:30,2,52.64,52.65,52.56,52.56,110
20170401|2017-03-02 16:00,2,52.58,52.58,52.57,52.57,4
20170401|2017-03-02 19:00,3,52.69,52.69,52.67,52.68,27
20170401|2017-03-02 19:30,3,52.7,52.77,52.7,52.76,48
20170401|2017-03-02 20:00,3,52.74,52.79,52.74,52.78,13
20170401|2017-03-02 20:30,3,52.76,52.77,52.76,52.77,15
20170401|2017-03-02 21:00,3,52.78,52.78,52.74,52.74,14
20170401|2017-03-02 21:30,3,52.77,52.77,52.68,52.68,10
20170401|2017-03-02 22:00,3,52.69,52.7,52.63,52.64,16
20170401|2017-03-02 22:30,3,52.67,52.67,52.62,52.67,34
20170401|2017-03-02 23:00,3,52.68,52.68,52.68,52.68,1
20170401|2017-03-02 23:30,3,52.66,52.71,52.65,52.67,13
20170401|2017-03-03 00:00,3,52.7,52.74,52.68,52.71,17
20170401|2017-03-03 00:30,3,52.72,52.72,52.72,52.72,5
20170401|2017-03-03 01:00,3,52.72,52.84,52.72,52.78,79
20170401|2017-03-03 01:30,3,52.76,52.82,52.76,52.78,91
20170401|2017-03-03 02:00,3,52.75,52.87,52.73,52.86,450
20170401|2017-03-03 02:30,3,52.87,52.93,52.81,52.81,175
20170401|2017-03-03 03:00,3,52.81,52.81,52.7,52.77,135
20170401|2017-03-03 03:30,3,52.76,52.77,52.6,52.63,129
20170401|2017-03-03 04:00,3,52.64,52.78,52.64,52.73,65
20170401|2017-03-03 04:30,3,52.77,52.82,52.73,52.79,53
20170401|2017-03-03 05:00,3,52.78,52.78,52.7,52.75,51
20170401|2017-03-03 05:30,3,52.79,52.81,52.72,52.72,26
20170401|2017-03-03 06:00,3,52.71,52.75,52.68,52.74,65
20170401|2017-03-03 06:30,3,52.74,52.77,52.58,52.63,192
20170401|2017-03-03 07:00,3,52.67,52.9,52.64,52.82,426
20170401|2017-03-03 07:30,3,52.84,52.84,52.74,52.75,234
20170401|2017-03-03 08:00,3,52.74,52.82,52.67,52.8,561
20170401|2017-03-03 08:30,3,52.77,53.09,52.72,53.03,1121
20170401|2017-03-03 09:00,3,53.04,53.04,52.9,52.94,500
20170401|2017-03-03 09:30,3,52.95,53.32,52.86,53.25,1430
20170401|2017-03-03 10:00,3,53.25,53.26,53.13,53.15,773
20170401|2017-03-03 10:30,3,53.15,53.24,53.15,53.16,289
20170401|2017-03-03 11:00,3,53.17,53.21,53.09,53.14,329
20170401|2017-03-03 11:30,3,53.14,53.2,53.13,53.2,163
20170401|2017-03-03 12:00,3,53.16,53.2,53.06,53.14,405
20170401|2017-03-03 12:30,3,53.14,53.22,53.11,53.18,217
20170401|2017-03-03 13:00,3,53.17,53.39,53.16,53.32,1073
20170401|2017-03-03 13:30,3,53.32,53.32,53.24,53.25,331
20170401|2017-03-03 14:00,3,53.25,53.25,53.19,53.21,35
20170401|2017-03-03 14:30,3,53.19,53.23,53.14,53.23,121
20170401|2017-03-03 15:00,3,53.23,53.24,53.19,53.2,27
20170401|2017-03-03 15:30,3,53.21,53.24,53.21,53.24,21
20170401|2017-03-03 16:30,3,53.18,53.18,53.18,53.18,1
20170401|2017-03-05 17:00,6,53.28,53.28,53.26,53.28,4
20170401|2017-03-05 17:30,6,53.26,53.28,53.26,53.28,17
20170401|2017-03-05 18:00,6,53.27,53.27,53.17,53.18,30
20170401|2017-03-05 18:30,6,53.2,53.2,53.19,53.19,3
20170401|2017-03-05 19:00,6,53.14,53.14,53.12,53.13,8
20170401|2017-03-05 19:30,6,53.14,53.14,53.14,53.14,2
20170401|2017-03-05 20:00,6,53.17,53.18,53.15,53.15,8
20170401|2017-03-05 20:30,6,53.14,53.15,53.12,53.14,9
20170401|2017-03-05 21:00,6,53.14,53.16,53.14,53.15,6
20170401|2017-03-05 21:30,6,53.14,53.14,53.12,53.12,3
20170401|2017-03-05 22:00,6,53.11,53.11,53.07,53.07,19
20170401|2017-03-05 22:30,6,53.06,53.1,53.06,53.1,15
20170401|2017-03-05 23:00,6,53.11,53.11,53.08,53.08,13
20170401|2017-03-05 23:30,6,53.1,53.16,53.1,53.15,18
20170401|2017-03-06 00:00,6,53.15,53.15,53.03,53.07,14
20170401|2017-03-06 00:30,6,53.02,53.04,52.92,52.95,32
20170401|2017-03-06 01:00,6,52.91,52.95,52.85,52.9,64
20170401|2017-03-06 01:30,6,52.88,52.95,52.86,52.89,51
20170401|2017-03-06 02:00,6,52.92,52.93,52.77,52.92,319
20170401|2017-03-06 02:30,6,52.91,52.93,52.85,52.91,148
20170401|2017-03-06 03:00,6,52.91,52.94,52.84,52.94,98
20170401|2017-03-06 03:30,6,52.96,53.16,52.94,53.09,103
20170401|2017-03-06 04:00,6,53.08,53.09,52.96,53.04,41
20170401|2017-03-06 04:30,6,53.03,53.12,52.99,53.05,111
20170401|2017-03-06 05:00,6,53.05,53.05,52.99,53.01,41
20170401|2017-03-06 05:30,6,52.94,52.99,52.91,52.95,40
20170401|2017-03-06 06:00,6,52.93,53.01,52.9,52.98,106
20170401|2017-03-06 06:30,6,53,53.12,52.99,53.08,174
20170401|2017-03-06 07:00,6,53.08,53.24,52.98,53.23,315
20170401|2017-03-06 07:30,6,53.24,53.29,53.16,53.19,544
20170401|2017-03-06 08:00,6,53.15,53.44,53.12,53.41,1075
20170401|2017-03-06 08:30,6,53.4,53.4,53.17,53.24,637
20170401|2017-03-06 09:00,6,53.24,53.55,53.15,53.49,2890
20170401|2017-03-06 09:30,6,53.48,53.49,53.24,53.29,786
20170401|2017-03-06 10:00,6,53.28,53.28,53.13,53.2,566
20170401|2017-03-06 10:30,6,53.24,53.26,53.02,53.08,1135
20170401|2017-03-06 11:00,6,53.09,53.18,53.09,53.18,260
20170401|2017-03-06 11:30,6,53.17,53.17,53.07,53.12,164
20170401|2017-03-06 12:00,6,53.11,53.24,53.07,53.23,187
20170401|2017-03-06 12:30,6,53.23,53.26,53.17,53.18,344
20170401|2017-03-06 13:00,6,53.18,53.25,53.08,53.22,926
20170401|2017-03-06 13:30,6,53.23,53.28,53.21,53.22,145
20170401|2017-03-06 14:00,6,53.23,53.26,53.18,53.24,98
20170401|2017-03-06 14:30,6,53.22,53.23,53.2,53.22,55
20170401|2017-03-06 15:00,6,53.2,53.21,53.18,53.2,53
20170401|2017-03-06 15:30,6,53.2,53.22,53.17,53.19,115
20170401|2017-03-06 16:00,6,53.19,53.2,53.17,53.17,28
20170401|2017-03-06 16:30,6,53.17,53.17,53.16,53.16,2
20170401|2017-03-06 19:00,7,53.18,53.23,53.18,53.23,5
20170401|2017-03-06 19:30,7,53.21,53.21,53.2,53.2,13
20170401|2017-03-06 20:00,7,53.18,53.18,53.17,53.17,5
20170401|2017-03-06 20:30,7,53.16,53.16,53.13,53.15,6
20170401|2017-03-06 21:30,7,53.2,53.2,53.15,53.15,2
20170401|2017-03-06 22:00,7,53.21,53.21,53.16,53.16,4
20170401|2017-03-06 22:30,7,53.22,53.22,53.18,53.18,8
20170401|2017-03-06 23:00,7,53.17,53.17,53.17,53.17,1
20170401|2017-03-06 23:30,7,53.18,53.18,53.12,53.12,18
20170401|2017-03-07 00:00,7,53.08,53.18,53.08,53.11,46
20170401|2017-03-07 00:30,7,53.1,53.14,53.09,53.09,6
20170401|2017-03-07 01:00,7,53.09,53.12,53.03,53.11,35
20170401|2017-03-07 01:30,7,53.11,53.17,53.1,53.1,26
20170401|2017-03-07 02:00,7,53.09,53.28,53.08,53.22,126
20170401|2017-03-07 02:30,7,53.24,53.32,53.24,53.27,206
20170401|2017-03-07 03:00,7,53.27,53.4,53.25,53.35,186
20170401|2017-03-07 03:30,7,53.35,53.4,53.23,53.27,171
20170401|2017-03-07 04:00,7,53.28,53.3,53.17,53.22,92
20170401|2017-03-07 04:30,7,53.22,53.36,53.18,53.32,143
20170401|2017-03-07 05:00,7,53.34,53.42,53.32,53.37,90
20170401|2017-03-07 05:30,7,53.36,53.39,53.31,53.39,63
20170401|2017-03-07 06:00,7,53.36,53.43,53.33,53.43,40
20170401|2017-03-07 06:30,7,53.42,53.5,53.37,53.47,354
20170401|2017-03-07 07:00,7,53.49,53.53,53.42,53.48,277
20170401|2017-03-07 07:30,7,53.5,53.66,53.49,53.62,1005
20170401|2017-03-07 08:00,7,53.61,53.79,53.57,53.68,1748
20170401|2017-03-07 08:30,7,53.67,53.69,53.5,53.59,816
20170401|2017-03-07 09:00,7,53.57,53.65,53.4,53.44,1530
20170401|2017-03-07 09:30,7,53.45,53.49,53.28,53.35,940
20170401|2017-03-07 10:00,7,53.34,53.44,53.26,53.27,1016
20170401|2017-03-07 10:30,7,53.28,53.35,53.23,53.32,373
20170401|2017-03-07 11:00,7,53.32,53.38,53.27,53.33,464
20170401|2017-03-07 11:30,7,53.33,53.33,53.23,53.27,321
20170401|2017-03-07 12:00,7,53.27,53.34,53.22,53.22,296
20170401|2017-03-07 12:30,7,53.22,53.22,53.1,53.16,875
20170401|2017-03-07 13:00,7,53.17,53.34,53.12,53.14,896
20170401|2017-03-07 13:30,7,53.12,53.14,53.09,53.13,241
20170401|2017-03-07 14:00,7,53.13,53.14,53.11,53.13,14
20170401|2017-03-07 14:30,7,53.14,53.14,53.09,53.1,26
20170401|2017-03-07 15:00,7,53.11,53.12,53.04,53.1,126
20170401|2017-03-07 15:30,7,53.09,53.09,52.73,52.81,430
20170401|2017-03-07 16:00,7,52.81,52.83,52.78,52.78,6
20170401|2017-03-07 16:30,7,52.78,52.78,52.78,52.78,8
20170401|2017-03-07 19:00,8,52.82,52.83,52.78,52.8,88
20170401|2017-03-07 19:30,8,52.81,52.81,52.78,52.78,17
20170401|2017-03-07 20:00,8,52.81,52.84,52.81,52.83,9
20170401|2017-03-07 20:30,8,52.83,52.83,52.8,52.8,43
20170401|2017-03-07 21:00,8,52.82,52.82,52.82,52.82,1
20170401|2017-03-07 21:30,8,52.86,52.86,52.86,52.86,5
20170401|2017-03-07 22:00,8,52.83,52.83,52.79,52.79,35
20170401|2017-03-07 22:30,8,52.8,52.8,52.8,52.8,7
20170401|2017-03-07 23:00,8,52.81,52.82,52.8,52.81,15
20170401|2017-03-07 23:30,8,52.82,52.82,52.8,52.81,26
20170401|2017-03-08 00:00,8,52.81,52.82,52.75,52.75,14
20170401|2017-03-08 00:30,8,52.75,52.78,52.74,52.75,7
20170401|2017-03-08 01:00,8,52.76,52.86,52.75,52.86,38
20170401|2017-03-08 01:30,8,52.85,52.92,52.82,52.87,32
20170401|2017-03-08 02:00,8,52.86,52.88,52.69,52.78,292
20170401|2017-03-08 02:30,8,52.78,52.8,52.64,52.7,224
20170401|2017-03-08 03:00,8,52.7,52.77,52.68,52.73,128
20170401|2017-03-08 03:30,8,52.71,52.75,52.66,52.73,134
20170401|2017-03-08 04:00,8,52.73,52.86,52.73,52.84,127
20170401|2017-03-08 04:30,8,52.84,52.84,52.71,52.71,180
20170401|2017-03-08 05:00,8,52.71,52.77,52.67,52.69,129
20170401|2017-03-08 05:30,8,52.69,52.7,52.56,52.58,301
20170401|2017-03-08 06:00,8,52.59,52.64,52.56,52.59,145
20170401|2017-03-08 06:30,8,52.61,52.62,52.53,52.58,156
20170401|2017-03-08 07:00,8,52.57,52.63,52.47,52.56,432
20170401|2017-03-08 07:30,8,52.53,52.55,52.46,52.49,440
20170401|2017-03-08 08:00,8,52.49,52.49,52.31,52.41,1069
20170401|2017-03-08 08:30,8,52.41,52.53,52.39,52.49,489
20170401|2017-03-08 09:00,8,52.49,52.5,52.36,52.5,710
20170401|2017-03-08 09:30,8,52.5,52.87,52.44,52.47,2709
20170401|2017-03-08 10:00,8,52.45,52.46,52.14,52.18,1802
20170401|2017-03-08 10:30,8,52.18,52.19,51.76,51.76,2358
20170401|2017-03-08 11:00,8,51.77,51.77,51.23,51.35,3801
20170401|2017-03-08 11:30,8,51.34,51.34,51.07,51.13,1729
20170401|2017-03-08 12:00,8,51.12,51.22,50.99,51,1139
20170401|2017-03-08 12:30,8,51,51.08,50.85,50.89,1680
20170401|2017-03-08 13:00,8,50.88,50.9,50.06,50.31,5831
20170401|2017-03-08 13:30,8,50.3,50.35,50.14,50.35,764
20170401|2017-03-08 14:00,8,50.34,50.42,50.3,50.31,203
20170401|2017-03-08 14:30,8,50.3,50.36,50.25,50.29,327
20170401|2017-03-08 15:00,8,50.3,50.32,50.24,50.27,75
20170401|2017-03-08 15:30,8,50.25,50.25,50.18,50.21,188
20170401|2017-03-08 16:00,8,50.25,50.25,50.21,50.21,4
20170401|2017-03-08 16:30,8,50.24,50.25,50.24,50.25,5
20170401|2017-03-08 19:00,9,50.49,50.62,50.49,50.6,125
20170401|2017-03-08 19:30,9,50.63,50.7,50.6,50.61,95
20170401|2017-03-08 20:00,9,50.61,50.62,50.6,50.61,202
20170401|2017-03-08 20:30,9,50.61,50.62,50.57,50.57,198
20170401|2017-03-08 21:00,9,50.55,50.65,50.55,50.61,74
20170401|2017-03-08 21:30,9,50.61,50.63,50.61,50.62,11
20170401|2017-03-08 22:00,9,50.62,50.62,50.59,50.59,39
20170401|2017-03-08 22:30,9,50.58,50.6,50.58,50.6,8
20170401|2017-03-08 23:00,9,50.6,50.6,50.6,50.6,2
20170401|2017-03-08 23:30,9,50.6,50.6,50.59,50.59,15
20170401|2017-03-09 00:00,9,50.6,50.62,50.6,50.61,28
20170401|2017-03-09 00:30,9,50.6,50.6,50.52,50.55,82
20170401|2017-03-09 01:00,9,50.58,50.6,50.37,50.39,156
20170401|2017-03-09 01:30,9,50.4,50.7,50.38,50.62,343
20170401|2017-03-09 02:00,9,50.62,50.84,50.61,50.78,497
20170401|2017-03-09 02:30,9,50.79,50.79,50.6,50.77,207
20170401|2017-03-09 03:00,9,50.68,50.69,50.39,50.44,372
20170401|2017-03-09 03:30,9,50.43,50.45,50.27,50.45,375
20170401|2017-03-09 04:00,9,50.46,50.49,49.21,49.36,2413
20170401|2017-03-09 04:30,9,49.34,49.48,48.8,48.96,1622
20170401|2017-03-09 05:00,9,48.93,49.37,48.82,49.26,1610
20170401|2017-03-09 05:30,9,49.25,49.6,49.17,49.41,945
20170401|2017-03-09 06:00,9,49.44,49.44,49.04,49.25,1196
20170401|2017-03-09 06:30,9,49.23,49.24,48.94,48.99,710
20170401|2017-03-09 07:00,9,49.01,49.61,48.99,49.45,2298
20170401|2017-03-09 07:30,9,49.44,49.76,49.28,49.62,1148
20170401|2017-03-09 08:00,9,49.62,50.15,49.5,49.79,4305
20170401|2017-03-09 08:30,9,49.81,49.87,49.61,49.67,2004
20170401|2017-03-09 09:00,9,49.68,49.77,49.26,49.41,2054
20170401|2017-03-09 09:30,9,49.44,49.45,49,49.08,2267
20170401|2017-03-09 10:00,9,49.11,49.27,49.01,49.1,1177
20170401|2017-03-09 10:30,9,49.11,49.19,48.97,49.11,996
20170401|2017-03-09 11:00,9,49.11,49.13,48.92,49.01,680
20170401|2017-03-09 11:30,9,49,49,48.68,48.87,2002
20170401|2017-03-09 12:00,9,48.89,49.23,48.85,48.98,1799
20170401|2017-03-09 12:30,9,48.97,48.98,48.76,48.82,922
20170401|2017-03-09 13:00,9,48.85,49.36,48.61,49.25,3527
20170401|2017-03-09 13:30,9,49.24,49.27,49.14,49.23,564
20170401|2017-03-09 14:00,9,49.24,49.76,49.24,49.66,940
20170401|2017-03-09 14:30,9,49.63,49.8,49.61,49.68,453
20170401|2017-03-09 15:00,9,49.68,49.76,49.63,49.66,125
20170401|2017-03-09 15:30,9,49.61,49.63,49.55,49.62,115
20170401|2017-03-09 16:00,9,49.63,49.63,49.63,49.63,1
20170401|2017-03-09 16:30,9,49.65,49.65,49.57,49.57,7
20170401|2017-03-09 19:00,10,49.54,49.72,49.54,49.69,28
20170401|2017-03-09 19:30,10,49.68,49.69,49.65,49.69,30
20170401|2017-03-09 20:00,10,49.68,49.73,49.68,49.73,41
20170401|2017-03-09 20:30,10,49.78,49.78,49.61,49.63,125
20170401|2017-03-09 21:00,10,49.63,49.67,49.54,49.55,24
20170401|2017-03-09 21:30,10,49.55,49.59,49.55,49.59,6
20170401|2017-03-09 22:00,10,49.64,49.66,49.62,49.66,25
20170401|2017-03-09 22:30,10,49.67,49.67,49.63,49.65,12
20170401|2017-03-09 23:00,10,49.66,49.69,49.61,49.61,15
20170401|2017-03-09 23:30,10,49.6,49.63,49.6,49.62,49
20170401|2017-03-10 00:00,10,49.66,49.69,49.64,49.68,26
20170401|2017-03-10 00:30,10,49.66,49.72,49.66,49.71,35
20170401|2017-03-10 01:00,10,49.69,49.71,49.51,49.51,81
20170401|2017-03-10 01:30,10,49.5,49.5,49.32,49.44,163
20170401|2017-03-10 02:00,10,49.44,49.58,49.35,49.42,230
20170401|2017-03-10 02:30,10,49.45,49.71,49.45,49.63,290
20170401|2017-03-10 03:00,10,49.59,49.81,49.47,49.74,970
20170401|2017-03-10 03:30,10,49.75,49.78,49.64,49.74,142
20170401|2017-03-10 04:00,10,49.74,49.74,49.38,49.41,290
20170401|2017-03-10 04:30,10,49.4,49.58,49.35,49.54,246
20170401|2017-03-10 05:00,10,49.47,49.68,49.47,49.64,185
20170401|2017-03-10 05:30,10,49.66,49.66,49.52,49.59,191
20170401|2017-03-10 06:00,10,49.57,49.64,49.54,49.59,174
20170401|2017-03-10 06:30,10,49.58,49.69,49.57,49.65,118
20170401|2017-03-10 07:00,10,49.62,49.63,49.46,49.57,452
20170401|2017-03-10 07:30,10,49.6,50.12,49.51,49.94,2223
20170401|2017-03-10 08:00,10,49.93,49.93,49.41,49.57,1567
20170401|2017-03-10 08:30,10,49.56,49.57,49.12,49.33,1953
20170401|2017-03-10 09:00,10,49.33,49.35,48.96,48.97,1346
20170401|2017-03-10 09:30,10,48.95,49.09,48.79,48.83,1397
20170401|2017-03-10 10:00,10,48.82,49.13,48.73,48.97,1509
20170401|2017-03-10 10:30,10,48.98,49.09,48.87,48.89,648
20170401|2017-03-10 11:00,10,48.9,48.92,48.79,48.87,510
20170401|2017-03-10 11:30,10,48.86,48.86,48.29,48.42,2136
20170401|2017-03-10 12:00,10,48.4,48.58,48.38,48.56,961
20170401|2017-03-10 12:30,10,48.57,48.82,48.43,48.68,1163
20170401|2017-03-10 13:00,10,48.67,48.87,48.43,48.5,2637
20170401|2017-03-10 13:30,10,48.48,48.48,48.34,48.4,533
20170401|2017-03-10 14:00,10,48.42,48.51,48.41,48.49,299
20170401|2017-03-10 14:30,10,48.48,48.48,48.42,48.48,150
20170401|2017-03-10 15:00,10,48.45,48.47,48.43,48.44,22
20170401|2017-03-10 15:30,10,48.43,48.43,48.34,48.38,47
20170401|2017-03-12 17:00,13,48.4,48.54,48.12,48.2,114
20170401|2017-03-12 17:30,13,48.2,48.2,48.13,48.2,31
20170401|2017-03-12 18:00,13,48.1,48.1,47.94,48.03,185
20170401|2017-03-12 19:00,13,48.07,48.07,47.97,48.03,183
20170401|2017-03-12 19:30,13,48.04,48.08,48.03,48.06,34
20170401|2017-03-12 20:00,13,48.08,48.17,48.06,48.07,83
20170401|2017-03-12 20:30,13,48.11,48.21,48.09,48.11,98
20170401|2017-03-12 21:00,13,48.11,48.15,48.1,48.11,46
20170401|2017-03-12 21:30,13,48.11,48.11,47.98,48.09,95
20170401|2017-03-12 22:00,13,48.07,48.09,48.06,48.09,64
20170401|2017-03-12 22:30,13,48.13,48.13,48.08,48.08,9
20170401|2017-03-12 23:00,13,48.07,48.1,48.07,48.08,8
20170401|2017-03-12 23:30,13,48.06,48.09,48.06,48.09,10
20170401|2017-03-13 00:00,13,48.09,48.1,48.07,48.1,17
20170401|2017-03-13 00:30,13,48.1,48.1,48.04,48.09,26
20170401|2017-03-13 01:00,13,48.1,48.14,48.08,48.09,78
20170401|2017-03-13 01:30,13,48.11,48.36,48.09,48.32,251
20170401|2017-03-13 02:00,13,48.32,48.38,48.14,48.16,174
20170401|2017-03-13 02:30,13,48.17,48.34,48.15,48.3,168
20170401|2017-03-13 03:00,13,48.28,48.39,48.23,48.35,343
20170401|2017-03-13 03:30,13,48.33,48.51,48.31,48.37,330
20170401|2017-03-13 04:00,13,48.38,48.51,48.31,48.45,300
20170401|2017-03-13 04:30,13,48.47,48.47,48.36,48.38,101
20170401|2017-03-13 05:00,13,48.41,48.44,48.06,48.11,705
20170401|2017-03-13 05:30,13,48.11,48.19,47.97,48.09,585
20170401|2017-03-13 06:00,13,48.1,48.45,48.07,48.41,548
20170401|2017-03-13 06:30,13,48.41,48.46,48.28,48.35,275
20170401|2017-03-13 07:00,13,48.37,48.39,48.2,48.28,489
20170401|2017-03-13 07:30,13,48.27,48.38,48.15,48.38,549
20170401|2017-03-13 08:00,13,48.37,48.5,48.2,48.47,1020
20170401|2017-03-13 08:30,13,48.45,48.68,48.31,48.37,2796
20170401|2017-03-13 09:00,13,48.36,48.41,48.13,48.37,1669
20170401|2017-03-13 09:30,13,48.38,48.59,48.31,48.39,1320
20170401|2017-03-13 10:00,13,48.37,48.5,48.29,48.33,675
20170401|2017-03-13 10:30,13,48.33,48.36,48.22,48.23,735
20170401|2017-03-13 11:00,13,48.22,48.56,48.19,48.45,1086
20170401|2017-03-13 11:30,13,48.45,48.5,48.37,48.48,351
20170401|2017-03-13 12:00,13,48.47,48.51,48.29,48.31,491
20170401|2017-03-13 12:30,13,48.32,48.39,48.29,48.37,290
20170401|2017-03-13 13:00,13,48.37,48.43,48.21,48.41,782
20170401|2017-03-13 13:30,13,48.4,48.51,48.35,48.39,391
20170401|2017-03-13 14:00,13,48.39,48.48,48.39,48.47,148
20170401|2017-03-13 14:30,13,48.48,48.54,48.4,48.43,152
20170401|2017-03-13 15:00,13,48.4,48.4,48.32,48.4,57
20170401|2017-03-13 15:30,13,48.43,48.47,48.41,48.47,26
20170401|2017-03-13 16:30,13,48.45,48.46,48.45,48.46,2
20170401|2017-03-13 19:00,14,48.37,48.37,48.3,48.34,67
20170401|2017-03-13 19:30,14,48.3,48.33,48.29,48.33,7
20170401|2017-03-13 20:00,14,48.27,48.36,48.27,48.36,33
20170401|2017-03-13 20:30,14,48.35,48.36,48.33,48.33,22
20170401|2017-03-13 21:00,14,48.33,48.36,48.3,48.36,23
20170401|2017-03-13 21:30,14,48.37,48.42,48.37,48.42,20
20170401|2017-03-13 22:00,14,48.42,48.44,48.42,48.44,2
20170401|2017-03-13 22:30,14,48.41,48.43,48.41,48.42,17
20170401|2017-03-13 23:00,14,48.44,48.45,48.41,48.42,30
20170401|2017-03-13 23:30,14,48.42,48.43,48.42,48.43,6
20170401|2017-03-14 00:00,14,48.42,48.43,48.4,48.4,20
20170401|2017-03-14 00:30,14,48.4,48.41,48.4,48.4,6
20170401|2017-03-14 01:00,14,48.39,48.39,48.35,48.37,28
20170401|2017-03-14 01:30,14,48.38,48.38,48.36,48.38,7
20170401|2017-03-14 02:00,14,48.38,48.39,48.3,48.34,57
20170401|2017-03-14 02:30,14,48.34,48.43,48.27,48.39,137
20170401|2017-03-14 03:00,14,48.39,48.49,48.29,48.49,175
20170401|2017-03-14 03:30,14,48.46,48.64,48.43,48.54,265
20170401|2017-03-14 04:00,14,48.53,48.59,48.46,48.57,96
20170401|2017-03-14 04:30,14,48.58,48.65,48.54,48.57,379
20170401|2017-03-14 05:00,14,48.55,48.79,48.54,48.71,367
20170401|2017-03-14 05:30,14,48.72,48.79,48.68,48.76,171
20170401|2017-03-14 06:00,14,48.75,48.76,48.66,48.69,132
20170401|2017-03-14 06:30,14,48.7,48.7,48.03,48.11,1171
20170401|2017-03-14 07:00,14,48.11,48.11,47.6,47.8,1971
20170401|2017-03-14 07:30,14,47.79,47.87,47.6,47.66,1477
20170401|2017-03-14 08:00,14,47.67,47.76,47.47,47.53,2637
20170401|2017-03-14 08:30,14,47.53,47.68,47.27,47.33,3000
20170401|2017-03-14 09:00,14,47.31,47.51,47.31,47.47,1354
20170401|2017-03-14 09:30,14,47.45,47.58,47.31,47.39,1468
20170401|2017-03-14 10:00,14,47.38,47.93,47.1,47.76,3656
20170401|2017-03-14 10:30,14,47.75,47.75,47.55,47.59,1074
20170401|2017-03-14 11:00,14,47.57,47.57,47.28,47.36,1586
20170401|2017-03-14 11:30,14,47.36,47.39,47.21,47.31,807
20170401|2017-03-14 12:00,14,47.31,47.66,47.26,47.63,2717
20170401|2017-03-14 12:30,14,47.64,47.71,47.54,47.66,738
20170401|2017-03-14 13:00,14,47.64,47.86,47.51,47.7,1401
20170401|2017-03-14 13:30,14,47.7,47.75,47.64,47.72,542
20170401|2017-03-14 14:00,14,47.72,47.81,47.71,47.81,241
20170401|2017-03-14 14:30,14,47.82,48.03,47.82,47.96,558
20170401|2017-03-14 15:00,14,47.94,48.1,47.88,48.1,202
20170401|2017-03-14 15:30,14,48.1,48.53,48.1,48.5,521
20170401|2017-03-14 16:00,14,48.51,48.61,48.51,48.59,76
20170401|2017-03-14 16:30,14,48.59,48.73,48.58,48.72,310
20170401|2017-03-14 19:00,15,48.51,48.51,48.34,48.4,86
20170401|2017-03-14 19:30,15,48.39,48.47,48.35,48.36,34
20170401|2017-03-14 20:00,15,48.37,48.41,48.35,48.39,43
20170401|2017-03-14 20:30,15,48.4,48.46,48.39,48.46,8
20170401|2017-03-14 21:00,15,48.45,48.46,48.39,48.44,35
20170401|2017-03-14 21:30,15,48.46,48.49,48.44,48.49,50
20170401|2017-03-14 22:00,15,48.49,48.52,48.49,48.52,5
20170401|2017-03-14 22:30,15,48.55,48.57,48.54,48.54,15
20170401|2017-03-14 23:00,15,48.57,48.62,48.57,48.58,41
20170401|2017-03-14 23:30,15,48.51,48.54,48.49,48.52,15
20170401|2017-03-15 00:00,15,48.52,48.52,48.52,48.52,1
20170401|2017-03-15 00:30,15,48.54,48.56,48.54,48.55,5
20170401|2017-03-15 01:00,15,48.57,48.59,48.5,48.5,49
20170401|2017-03-15 01:30,15,48.49,48.52,48.49,48.5,27
20170401|2017-03-15 02:00,15,48.48,48.49,48.39,48.49,115
20170401|2017-03-15 02:30,15,48.46,48.61,48.46,48.53,177
20170401|2017-03-15 03:00,15,48.51,48.63,48.45,48.52,293
20170401|2017-03-15 03:30,15,48.51,48.6,48.44,48.46,288
20170401|2017-03-15 04:00,15,48.43,48.57,48.39,48.53,119
20170401|2017-03-15 04:30,15,48.51,48.72,48.46,48.59,282
20170401|2017-03-15 05:00,15,48.57,48.59,48.52,48.58,109
20170401|2017-03-15 05:30,15,48.59,48.7,48.58,48.7,229
20170401|2017-03-15 06:00,15,48.69,48.78,48.58,48.77,452
20170401|2017-03-15 06:30,15,48.75,48.76,48.66,48.75,123
20170401|2017-03-15 07:00,15,48.74,48.82,48.66,48.7,586
20170401|2017-03-15 07:30,15,48.73,48.73,48.49,48.51,716
20170401|2017-03-15 08:00,15,48.54,48.59,48.41,48.47,797
20170401|2017-03-15 08:30,15,48.5,48.5,48.31,48.4,586
20170401|2017-03-15 09:00,15,48.38,48.74,48.33,48.72,854
20170401|2017-03-15 09:30,15,48.74,48.89,48.17,48.67,3929
20170401|2017-03-15 10:00,15,48.67,48.76,48.4,48.45,782
20170401|2017-03-15 10:30,15,48.49,48.55,48.4,48.48,210
20170401|2017-03-15 11:00,15,48.46,48.67,48.45,48.54,734
20170401|2017-03-15 11:30,15,48.54,48.64,48.44,48.55,357
20170401|2017-03-15 12:00,15,48.55,48.56,48.34,48.43,444
20170401|2017-03-15 12:30,15,48.44,48.49,48.36,48.43,325
20170401|2017-03-15 13:00,15,48.42,49.05,48.42,48.8,2940
20170401|2017-03-15 13:30,15,48.81,48.93,48.69,48.84,683
20170401|2017-03-15 14:00,15,48.87,48.92,48.77,48.82,208
20170401|2017-03-15 14:30,15,48.84,48.88,48.79,48.85,84
20170401|2017-03-15 15:00,15,48.84,48.96,48.82,48.95,68
20170401|2017-03-15 15:30,15,48.95,49.02,48.95,48.96,60
20170401|2017-03-15 16:00,15,48.96,49.09,48.96,49.09,49
20170401|2017-03-15 16:30,15,49.09,49.09,49.01,49.01,23
20170401|2017-03-15 19:00,16,49.1,49.15,49.1,49.12,25
20170401|2017-03-15 19:30,16,49.13,49.14,49.11,49.11,8
20170401|2017-03-15 20:00,16,49.12,49.14,49.12,49.14,8
20170401|2017-03-15 20:30,16,49.15,49.18,49.14,49.17,59
20170401|2017-03-15 21:00,16,49.16,49.16,49.1,49.1,13
20170401|2017-03-15 21:30,16,49.1,49.12,49.1,49.12,6
20170401|2017-03-15 22:00,16,49.13,49.13,49.13,49.13,2
20170401|2017-03-15 22:30,16,49.13,49.13,49.13,49.13,3
20170401|2017-03-16 00:00,16,49.14,49.14,49.14,49.14,1
20170401|2017-03-16 00:30,16,49.14,49.16,49.12,49.12,14
20170401|2017-03-16 01:00,16,49.15,49.15,49.12,49.15,10
20170401|2017-03-16 01:30,16,49.14,49.16,49.13,49.14,7
20170401|2017-03-16 02:00,16,49.14,49.31,49.14,49.3,70
20170401|2017-03-16 02:30,16,49.27,49.61,49.25,49.49,658
20170401|2017-03-16 03:00,16,49.46,49.52,49.37,49.45,138
20170401|2017-03-16 03:30,16,49.46,49.51,49.34,49.35,146
20170401|2017-03-16 04:00,16,49.35,49.38,49.26,49.38,437
20170401|2017-03-16 04:30,16,49.38,49.38,49.32,49.35,101
20170401|2017-03-16 05:00,16,49.38,49.47,49.25,49.26,103
20170401|2017-03-16 05:30,16,49.26,49.27,49.14,49.2,200
20170401|2017-03-16 06:00,16,49.2,49.3,49.15,49.21,209
20170401|2017-03-16 06:30,16,49.19,49.29,49.18,49.27,192
20170401|2017-03-16 07:00,16,49.26,49.38,49.21,49.21,252
20170401|2017-03-16 07:30,16,49.23,49.26,49.07,49.12,370
20170401|2017-03-16 08:00,16,49.12,49.12,48.87,48.94,667
20170401|2017-03-16 08:30,16,48.96,48.99,48.65,48.75,1018
20170401|2017-03-16 09:00,16,48.78,48.78,48.59,48.77,708
20170401|2017-03-16 09:30,16,48.78,48.95,48.73,48.79,525
20170401|2017-03-16 10:00,16,48.8,48.8,48.58,48.6,426
20170401|2017-03-16 10:30,16,48.62,48.82,48.62,48.71,232
20170401|2017-03-16 11:00,16,48.72,48.73,48.45,48.52,892
20170401|2017-03-16 11:30,16,48.55,48.75,48.5,48.74,611
20170401|2017-03-16 12:00,16,48.73,48.74,48.6,48.64,322
20170401|2017-03-16 12:30,16,48.64,48.98,48.61,48.77,2025
20170401|2017-03-16 13:00,16,48.78,48.94,48.71,48.75,1137
20170401|2017-03-16 13:30,16,48.74,48.76,48.69,48.76,839
20170401|2017-03-16 14:00,16,48.75,48.85,48.73,48.81,327
20170401|2017-03-16 14:30,16,48.82,48.89,48.8,48.86,115
20170401|2017-03-16 15:00,16,48.86,48.86,48.8,48.81,85
20170401|2017-03-16 15:30,16,48.8,48.81,48.77,48.77,67
20170401|2017-03-16 16:00,16,48.79,48.84,48.79,48.84,94
20170401|2017-03-16 16:30,16,48.81,48.82,48.81,48.82,5
20170401|2017-03-16 19:00,17,48.82,48.86,48.82,48.85,16
20170401|2017-03-16 19:30,17,48.86,48.86,48.86,48.86,7
20170401|2017-03-16 20:30,17,48.91,48.91,48.91,48.91,1
20170401|2017-03-16 21:00,17,48.85,48.86,48.84,48.86,5
20170401|2017-03-16 21:30,17,48.85,48.87,48.84,48.84,4
20170401|2017-03-16 22:00,17,48.84,48.86,48.82,48.86,7
20170401|2017-03-16 22:30,17,48.84,48.84,48.84,48.84,1
20170401|2017-03-16 23:00,17,48.87,48.87,48.87,48.87,1
20170401|2017-03-17 00:30,17,48.86,48.86,48.86,48.86,1
20170401|2017-03-17 01:00,17,48.84,48.86,48.82,48.82,26
20170401|2017-03-17 01:30,17,48.84,48.88,48.82,48.83,38
20170401|2017-03-17 02:00,17,48.82,48.82,48.71,48.76,101
20170401|2017-03-17 02:30,17,48.76,48.76,48.65,48.68,98
20170401|2017-03-17 03:00,17,48.67,48.86,48.61,48.83,117
20170401|2017-03-17 03:30,17,48.84,48.85,48.72,48.79,46
20170401|2017-03-17 04:00,17,48.75,48.9,48.73,48.89,66
20170401|2017-03-17 04:30,17,48.94,48.99,48.87,48.99,41
20170401|2017-03-17 05:00,17,49.02,49.04,48.91,48.91,48
20170401|2017-03-17 05:30,17,48.94,49.08,48.9,49.08,57
20170401|2017-03-17 06:00,17,49.09,49.11,49.01,49.03,109
20170401|2017-03-17 06:30,17,49.04,49.05,48.93,48.94,38
20170401|2017-03-17 07:00,17,48.96,48.98,48.89,48.93,67
20170401|2017-03-17 07:30,17,48.96,49.05,48.94,49.03,324
20170401|2017-03-17 08:00,17,49.05,49.2,49.05,49.12,399
20170401|2017-03-17 08:30,17,49.11,49.13,48.96,48.99,167
20170401|2017-03-17 09:00,17,48.97,48.99,48.8,48.85,250
20170401|2017-03-17 09:30,17,48.86,48.87,48.73,48.83,146
20170401|2017-03-17 10:00,17,48.82,48.82,48.67,48.7,81
20170401|2017-03-17 10:30,17,48.69,48.76,48.62,48.73,158
20170401|2017-03-17 11:00,17,48.75,48.79,48.68,48.72,189
20170401|2017-03-17 11:30,17,48.74,48.78,48.72,48.76,124
20170401|2017-03-17 12:00,17,48.73,48.82,48.69,48.78,117
20170401|2017-03-17 12:30,17,48.8,48.83,48.73,48.77,146
20170401|2017-03-17 13:00,17,48.76,48.89,48.76,48.8,367
20170401|2017-03-17 13:30,17,48.8,48.8,48.76,48.79,690
20170401|2017-03-17 14:00,17,48.81,48.84,48.79,48.79,168
20170401|2017-03-17 14:30,17,48.79,48.8,48.74,48.74,211
20170401|2017-03-17 15:00,17,48.74,48.75,48.71,48.71,11
20170401|2017-03-17 15:30,17,48.71,48.73,48.69,48.73,19
20170401|2017-03-17 16:00,17,48.74,48.77,48.74,48.77,11
20170401|2017-03-19 19:00,20,48.54,48.54,48.54,48.54,1
20170401|2017-03-19 19:30,20,48.41,48.41,48.28,48.28,4
20170401|2017-03-19 20:00,20,48.35,48.35,48.35,48.35,1
20170401|2017-03-19 21:00,20,48.41,48.44,48.41,48.44,3
20170401|2017-03-19 21:30,20,48.43,48.43,48.43,48.43,1
20170401|2017-03-19 22:30,20,48.35,48.37,48.35,48.37,7
20170401|2017-03-20 01:00,20,48.29,48.29,48.29,48.29,1
20170401|2017-03-20 01:30,20,48.34,48.36,48.34,48.36,3
20170401|2017-03-20 02:00,20,48.45,48.49,48.41,48.41,21
20170401|2017-03-20 02:30,20,48.39,48.4,48.37,48.4,15
20170401|2017-03-20 03:00,20,48.36,48.49,48.36,48.49,15
20170401|2017-03-20 03:30,20,48.48,48.51,48.36,48.36,45
20170401|2017-03-20 04:00,20,48.3,48.32,48.18,48.18,19
20170401|2017-03-20 04:30,20,48.11,48.11,48.05,48.05,4
20170401|2017-03-20 05:00,20,47.98,48.03,47.98,48.03,6
20170401|2017-03-20 05:30,20,48.1,48.15,48.1,48.15,2
20170401|2017-03-20 06:00,20,48.17,48.23,48.16,48.23,3
20170401|2017-03-20 06:30,20,48.22,48.22,48.1,48.1,7
20170401|2017-03-20 07:00,20,48.04,48.11,48.04,48.09,8
20170401|2017-03-20 07:30,20,47.93,47.94,47.9,47.9,71
20170401|2017-03-20 08:00,20,47.98,48.13,47.95,48.13,17
20170401|2017-03-20 08:30,20,48.17,48.17,48.15,48.15,2
20170401|2017-03-20 09:00,20,48.33,48.39,48.27,48.31,76
20170401|2017-03-20 09:30,20,48.28,48.7,48.24,48.59,52
20170401|2017-03-20 10:00,20,48.6,48.6,48.21,48.21,46
20170401|2017-03-20 10:30,20,48.35,48.35,48.35,48.35,1
20170401|2017-03-20 11:00,20,48.42,48.48,48.33,48.48,98
20170401|2017-03-20 11:30,20,48.44,48.44,48.33,48.33,9
20170401|2017-03-20 12:00,20,48.45,48.45,48.45,48.45,1
20170401|2017-03-20 12:30,20,48.39,48.39,48.31,48.31,2
20170401|2017-03-20 13:00,20,48.34,48.34,48.15,48.23,163
20170501|2015-05-05 11:00,5,65.95,65.95,65.95,65.95,1
20170501|2015-05-29 05:30,29,62.54,62.54,62.54,62.54,8
20170501|2016-02-29 11:30,29,42.03,42.03,42.03,42.03,6
20170501|2016-07-14 13:00,14,50.4,50.4,50.4,50.4,15
20170501|2016-07-15 08:00,15,50.65,50.65,50.65,50.65,17
20170501|2016-07-21 14:00,21,48.95,48.95,48.94,48.94,40
20170501|2016-07-22 13:00,22,48.45,48.45,48.4,48.4,15
20170501|2016-07-25 13:30,25,47.68,47.68,47.68,47.68,2
20170501|2016-07-26 09:30,26,47.45,47.46,47.45,47.46,5
20170501|2016-07-27 09:30,27,46.58,46.61,46.58,46.61,41
20170501|2016-07-27 14:00,27,46.46,46.46,46.46,46.46,1
20170501|2016-07-27 14:30,27,46.25,46.25,46.25,46.25,1
20170501|2016-07-27 15:00,27,46.4,46.4,46.4,46.4,1
20170501|2016-07-28 12:00,28,45.65,45.65,45.65,45.65,1
20170501|2016-08-02 08:30,2,45.63,45.63,45.63,45.63,3
20170501|2016-08-02 14:30,2,44.57,44.61,44.57,44.61,25
20170501|2016-08-04 08:00,4,45.27,45.27,45.27,45.27,1
20170501|2016-08-04 08:30,4,45.48,45.48,45.48,45.48,1
20170501|2016-08-04 09:30,4,45.49,45.49,45.49,45.49,1
20170501|2016-08-04 10:30,4,45.76,45.76,45.76,45.76,1
20170501|2016-08-04 11:00,4,46.25,46.25,46.25,46.25,5
20170501|2016-08-04 11:30,4,46.27,46.29,46.27,46.29,3
20170501|2016-08-04 12:30,4,46.29,46.29,46.29,46.29,1
20170501|2016-08-05 07:30,5,46.42,46.42,46.42,46.42,3
20170501|2016-08-05 08:00,5,46.29,46.29,46.19,46.19,3
20170501|2016-08-05 08:30,5,45.87,45.87,45.87,45.87,1
20170501|2016-08-05 09:30,5,45.71,45.71,45.71,45.71,29
20170501|2016-08-05 10:00,5,46.11,46.11,46.11,46.11,1
20170501|2016-08-05 14:30,5,46.44,46.44,46.43,46.43,5
20170501|2016-08-08 06:30,8,47.03,47.05,47.03,47.05,11
20170501|2016-08-08 09:00,8,47.26,47.26,47.26,47.26,1
20170501|2016-08-08 11:30,8,47.45,47.45,47.45,47.45,1
20170501|2016-08-08 14:30,8,47.16,47.16,47.14,47.14,8
20170501|2016-08-09 06:30,9,47.39,47.39,47.39,47.39,1
20170501|2016-08-09 07:00,9,47.45,47.45,47.43,47.43,8
20170501|2016-08-09 08:30,9,47.66,47.66,47.61,47.61,10
20170501|2016-08-09 09:00,9,47.67,47.67,47.67,47.67,1
20170501|2016-08-09 14:00,9,46.98,46.99,46.98,46.98,11
20170501|2016-08-10 09:30,10,46.91,46.91,46.91,46.91,8
20170501|2016-08-11 09:30,11,47.58,47.58,47.58,47.58,1
20170501|2016-08-11 10:30,11,47.77,47.77,47.77,47.77,1
20170501|2016-08-11 11:00,11,47.8,47.8,47.8,47.8,1
20170501|2016-08-11 11:30,11,48.19,48.19,48.19,48.19,1
20170501|2016-08-11 13:00,11,48.22,48.22,48.22,48.22,1
20170501|2016-08-11 14:00,11,47.95,47.95,47.95,47.95,1
20170501|2016-08-12 08:00,12,48.23,48.23,48.23,48.23,1
20170501|2016-08-15 03:30,15,49.14,49.14,49.14,49.14,1
20170501|2016-08-15 04:00,15,48.94,48.94,48.93,48.93,4
20170501|2016-08-15 09:30,15,49.6,49.6,49.6,49.6,2
20170501|2016-08-15 13:00,15,49.85,49.85,49.85,49.85,1
20170501|2016-08-15 13:30,15,49.98,49.98,49.98,49.98,1
20170501|2016-08-15 14:00,15,49.91,49.91,49.89,49.9,8
20170501|2016-08-16 07:30,16,50.21,50.21,50.21,50.21,3
20170501|2016-08-16 10:30,16,50.41,50.41,50.41,50.41,1
20170501|2016-08-16 12:30,16,50.4,50.4,50.4,50.4,1
20170501|2016-08-16 13:00,16,50.64,50.64,50.64,50.64,1
20170501|2016-08-16 13:30,16,50.67,50.67,50.67,50.67,1
20170501|2016-08-17 08:30,17,50.37,50.45,50.37,50.45,2
20170501|2016-08-17 09:00,17,50.45,50.45,50.25,50.25,2
20170501|2016-08-17 09:30,17,50.59,50.59,50.59,50.59,1
20170501|2016-08-17 10:30,17,50.68,50.68,50.68,50.68,1
20170501|2016-08-17 13:00,17,50.99,51.17,50.99,51.17,9
20170501|2016-08-17 15:00,17,51.13,51.13,51.13,51.13,13
20170501|2016-08-17 15:30,17,51.16,51.16,51.16,51.16,5
20170501|2016-08-18 07:30,18,51.45,51.45,51.45,51.45,2
20170501|2016-08-18 08:30,18,51.68,51.68,51.58,51.66,13
20170501|2016-08-18 23:30,19,52.33,52.33,52.33,52.33,1
20170501|2016-08-19 08:00,19,52.08,52.15,52.08,52.12,15
20170501|2016-08-19 10:00,19,51.87,51.87,51.87,51.87,5
20170501|2016-08-19 13:00,19,52.24,52.36,52.24,52.36,2
20170501|2016-08-22 08:00,22,51.3,51.32,51.3,51.32,2
20170501|2016-08-22 11:30,22,51.02,51.02,51.02,51.02,2
20170501|2016-08-22 12:00,22,51.05,51.07,50.92,50.92,4
20170501|2016-08-23 07:00,23,50.49,50.49,50.49,50.49,1
20170501|2016-08-23 08:00,23,50.62,50.62,50.44,50.44,3
20170501|2016-08-23 10:00,23,51.7,51.72,51.7,51.72,2
20170501|2016-08-23 10:30,23,51.29,51.29,51.29,51.29,1
20170501|2016-08-23 13:00,23,51.61,51.61,51.61,51.61,1
20170501|2016-08-24 07:00,24,50.91,50.91,50.91,50.91,1
20170501|2016-08-24 09:30,24,50.46,50.51,50.46,50.51,2
20170501|2016-08-24 10:30,24,50.43,50.43,50.43,50.43,1
20170501|2016-08-24 13:00,24,50.64,50.65,50.57,50.57,18
20170501|2016-08-25 04:00,25,50.48,50.48,50.48,50.48,1
20170501|2016-08-25 07:30,25,50.25,50.3,50.24,50.26,6
20170501|2016-08-25 08:00,25,50.43,50.43,50.43,50.43,1
20170501|2016-08-25 08:30,25,50.83,50.83,50.83,50.83,1
20170501|2016-08-25 10:00,25,50.89,50.89,50.89,50.89,3
20170501|2016-08-25 12:30,25,50.73,50.73,50.73,50.73,1
20170501|2016-08-25 22:00,26,50.92,50.92,50.91,50.91,6
20170501|2016-08-26 03:00,26,50.91,50.91,50.91,50.91,7
20170501|2016-08-26 08:00,26,51.15,51.15,51.15,51.15,1
20170501|2016-08-26 08:30,26,51.03,51.03,51.03,51.03,27
20170501|2016-08-26 09:00,26,50.85,52.04,50.85,52.04,3
20170501|2016-08-26 09:30,26,51.81,51.81,51.48,51.48,8
20170501|2016-08-26 10:00,26,51.38,51.38,51.38,51.38,1
20170501|2016-08-26 12:00,26,51.15,51.15,51.15,51.15,1
20170501|2016-08-26 14:30,26,51.09,51.09,51.09,51.09,6
20170501|2016-08-29 07:00,29,50.7,50.7,50.7,50.7,2
20170501|2016-08-29 07:30,29,50.71,50.71,50.71,50.71,2
20170501|2016-08-30 09:30,30,50.09,50.09,49.96,49.98,4
20170501|2016-08-30 10:00,30,50.16,50.16,50.16,50.16,1
20170501|2016-08-30 13:00,30,50.23,50.23,49.97,49.97,2
20170501|2016-08-31 06:00,31,49.6,49.65,49.6,49.65,8
20170501|2016-08-31 07:00,31,49.45,49.45,49.45,49.45,2
20170501|2016-08-31 07:30,31,49.5,49.5,49.5,49.5,1
20170501|2016-08-31 08:00,31,49.56,49.56,49.56,49.56,1
20170501|2016-08-31 09:30,31,49.48,49.48,48.73,48.73,18
20170501|2016-08-31 10:00,31,48.61,48.61,48.61,48.61,1
20170501|2016-08-31 10:30,31,48.51,48.52,48.51,48.52,4
20170501|2016-08-31 11:30,31,48.35,48.35,48.34,48.34,2
20170501|2016-08-31 14:00,31,48.24,48.24,48.24,48.24,6
20170501|2016-09-01 07:00,1,47.9,47.9,47.9,47.9,1
20170501|2016-09-01 07:30,1,47.75,47.75,47.75,47.75,1
20170501|2016-09-01 08:00,1,47.55,47.55,47.55,47.55,1
20170501|2016-09-01 11:00,1,46.92,46.92,46.92,46.92,1
20170501|2016-09-01 11:30,1,47.06,47.1,47,47,6
20170501|2016-09-01 13:00,1,46.72,46.85,46.71,46.8,20
20170501|2016-09-01 14:30,1,46.96,46.96,46.96,46.96,1
20170501|2016-09-02 06:30,2,47.29,47.29,47.29,47.29,10
20170501|2016-09-02 07:00,2,47.19,47.19,47.19,47.19,1
20170501|2016-09-02 07:30,2,47.53,47.66,47.53,47.6,4
20170501|2016-09-02 09:00,2,47.67,47.67,47.67,47.67,1
20170501|2016-09-02 09:30,2,47.9,47.9,47.9,47.9,1
20170501|2016-09-02 13:00,2,48.2,48.2,48.2,48.2,1
20170501|2016-09-06 08:00,6,47.78,47.78,47.78,47.78,1
20170501|2016-09-06 09:00,6,47.86,47.86,47.86,47.86,8
20170501|2016-09-07 10:00,7,48.85,48.85,48.85,48.85,1
20170501|2016-09-07 10:30,7,49.19,49.19,49.19,49.19,1
20170501|2016-09-07 12:00,7,49.12,49.12,49.12,49.12,1
20170501|2016-09-07 13:00,7,49.27,49.27,49.27,49.27,1
20170501|2016-09-08 01:30,8,50.24,50.24,50.19,50.19,39
20170501|2016-09-08 08:30,8,50.24,50.24,50.24,50.24,1
20170501|2016-09-08 09:00,8,50.04,50.04,49.87,49.88,11
20170501|2016-09-08 09:30,8,49.96,50.07,49.96,50.07,2
20170501|2016-09-08 10:00,8,50.74,51.13,50.69,51.03,41
20170501|2016-09-08 10:30,8,51.08,51.08,51.01,51.01,3
20170501|2016-09-08 11:30,8,51.14,51.2,51.14,51.2,2
20170501|2016-09-08 12:00,8,51.19,51.21,51.19,51.21,8
20170501|2016-09-08 12:30,8,51.35,51.35,51.34,51.34,2
20170501|2016-09-08 13:00,8,51.47,51.47,51.47,51.47,1
20170501|2016-09-09 06:00,9,50.73,50.74,50.73,50.74,5
20170501|2016-09-09 06:30,9,50.68,50.68,50.68,50.68,5
20170501|2016-09-09 12:00,9,49.92,49.92,49.92,49.92,6
20170501|2016-09-09 13:00,9,49.79,49.79,49.79,49.79,3
20170501|2016-09-09 15:00,9,49.31,49.31,49.31,49.31,1
20170501|2016-09-12 01:00,12,48.7,48.7,48.7,48.7,4
20170501|2016-09-12 06:30,12,48.51,48.51,48.51,48.51,5
20170501|2016-09-12 08:00,12,48.9,48.9,48.88,48.88,4
20170501|2016-09-12 08:30,12,48.91,49.31,48.91,49.31,4
20170501|2016-09-12 09:00,12,49.41,49.41,49.41,49.41,4
20170501|2016-09-12 09:30,12,49.72,50.02,49.72,50.02,19
20170501|2016-09-12 10:00,12,49.96,49.96,49.79,49.79,7
20170501|2016-09-12 10:30,12,49.95,49.95,49.82,49.82,25
20170501|2016-09-12 13:00,12,49.96,49.96,49.96,49.96,2
20170501|2016-09-13 09:00,13,48.99,49.02,48.82,48.82,10
20170501|2016-09-13 09:30,13,48.82,48.82,48.72,48.72,4
20170501|2016-09-14 08:30,14,48.29,48.29,48.29,48.29,1
20170501|2016-09-14 09:00,14,48.3,48.4,48.3,48.4,3
20170501|2016-09-14 09:30,14,48.55,48.87,47.78,47.79,32
20170501|2016-09-14 10:00,14,47.98,47.98,47.98,47.98,1
20170501|2016-09-14 13:00,14,47.56,47.64,47.56,47.64,4
20170501|2016-09-15 08:30,15,48.09,48.09,47.63,47.65,14
20170501|2016-09-15 09:00,15,47.81,47.81,47.81,47.81,1
20170501|2016-09-15 09:30,15,47.78,48,47.78,48,6
20170501|2016-09-15 10:00,15,48.07,48.24,48.07,48.24,16
20170501|2016-09-15 12:00,15,48.27,48.27,48.27,48.27,1
20170501|2016-09-16 04:30,16,47.53,47.53,47.53,47.53,1
20170501|2016-09-16 07:30,16,47.18,47.18,47.18,47.18,2
20170501|2016-09-16 08:00,16,47.11,47.11,47.11,47.11,5
20170501|2016-09-16 09:00,16,47.18,47.18,47.18,47.18,1
20170501|2016-09-16 09:30,16,47.44,47.71,47.44,47.71,7
20170501|2016-09-16 11:00,16,47.33,47.33,47.33,47.33,1
20170501|2016-09-16 13:30,16,47.38,47.38,47.38,47.38,1
20170501|2016-09-19 07:30,19,47.8,47.8,47.8,47.8,1
20170501|2016-09-19 08:00,19,47.59,47.59,47.45,47.45,6
20170501|2016-09-19 08:30,19,47.87,47.87,47.87,47.87,3
20170501|2016-09-19 09:00,19,47.93,47.93,47.93,47.93,2
20170501|2016-09-19 09:30,19,48.13,48.13,48.13,48.13,4
20170501|2016-09-19 10:00,19,48.13,48.13,48.13,48.13,3
20170501|2016-09-19 13:00,19,47.47,47.47,47.47,47.47,1
20170501|2016-09-19 13:30,19,47.56,47.56,47.56,47.56,1
20170501|2016-09-20 07:30,20,47.1,47.1,47.1,47.1,1
20170501|2016-09-20 08:30,20,46.91,46.91,46.91,46.91,1
20170501|2016-09-20 09:30,20,47.09,47.09,47.09,47.09,1
20170501|2016-09-20 10:00,20,47.69,47.69,47.69,47.69,1
20170501|2016-09-20 10:30,20,47.81,47.81,47.81,47.81,1
20170501|2016-09-20 11:00,20,47.47,47.47,47.47,47.47,1
20170501|2016-09-20 11:30,20,47.3,47.3,47.3,47.3,3
20170501|2016-09-20 12:00,20,47.17,47.31,47.17,47.31,13
20170501|2016-09-20 13:00,20,47.31,47.48,47.31,47.48,38
20170501|2016-09-20 15:30,20,47.47,47.51,47.47,47.51,7
20170501|2016-09-20 16:00,20,47.78,47.78,47.78,47.78,8
20170501|2016-09-21 06:30,21,48.21,48.21,48.2,48.2,11
20170501|2016-09-21 08:30,21,48.09,48.09,48.09,48.09,2
20170501|2016-09-21 09:00,21,48.07,48.07,48.06,48.06,2
20170501|2016-09-21 09:30,21,48.6,48.6,48.06,48.06,7
20170501|2016-09-21 10:30,21,48.37,48.42,48.37,48.42,5
20170501|2016-09-21 11:30,21,48.27,48.27,48.27,48.27,1
20170501|2016-09-21 12:30,21,48.41,48.41,48.41,48.41,3
20170501|2016-09-21 13:00,21,48.48,48.62,48.42,48.61,9
20170501|2016-09-21 13:30,21,48.42,48.53,48.42,48.53,5
20170501|2016-09-22 06:30,22,49,49,49,49,2
20170501|2016-09-22 07:00,22,49.24,49.24,49.24,49.24,1
20170501|2016-09-22 08:00,22,49.25,49.25,49.25,49.25,1
20170501|2016-09-22 08:30,22,49.27,49.27,49.27,49.27,3
20170501|2016-09-22 09:00,22,49.38,49.43,49.38,49.43,3
20170501|2016-09-22 09:30,22,49.2,49.2,49.19,49.19,6
20170501|2016-09-22 10:30,22,49.24,49.24,49.24,49.24,1
20170501|2016-09-22 12:30,22,49.16,49.23,49.16,49.23,3
20170501|2016-09-22 13:00,22,49,49,49,49,1
20170501|2016-09-22 13:30,22,49.33,49.36,49.32,49.36,4
20170501|2016-09-23 03:00,23,48.82,48.82,48.82,48.82,2
20170501|2016-09-23 06:00,23,49.31,49.31,49.29,49.29,2
20170501|2016-09-23 08:30,23,49.3,49.3,49.28,49.28,3
20170501|2016-09-23 09:00,23,49.32,49.32,49.31,49.32,4
20170501|2016-09-23 10:00,23,49.27,49.27,49.27,49.27,3
20170501|2016-09-23 10:30,23,49.08,49.08,48.4,48.4,15
20170501|2016-09-23 11:00,23,48.06,48.11,48.06,48.11,2
20170501|2016-09-23 11:30,23,47.87,47.87,47.8,47.8,5
20170501|2016-09-23 13:00,23,47.71,47.71,47.71,47.71,1
20170501|2016-09-23 14:00,23,48.02,48.02,48.02,48.02,1
20170501|2016-09-23 14:30,23,47.95,47.95,47.95,47.95,1
20170501|2016-09-26 07:30,26,48.46,48.46,48.46,48.46,5
20170501|2016-09-26 08:00,26,48.56,48.56,48.53,48.53,2
20170501|2016-09-26 09:00,26,48.7,49.03,48.7,49.03,5
20170501|2016-09-26 09:30,26,49.07,49.22,49.07,49.21,28
20170501|2016-09-26 10:30,26,48.95,48.95,48.95,48.95,5
20170501|2016-09-26 12:30,26,49.16,49.16,49.16,49.16,1
20170501|2016-09-26 13:00,26,49.17,49.17,48.93,48.97,4
20170501|2016-09-27 03:30,27,48.35,48.35,48.35,48.35,5
20170501|2016-09-27 07:00,27,48.1,48.1,47.86,47.86,6
20170501|2016-09-27 07:30,27,47.94,47.94,47.94,47.94,2
20170501|2016-09-27 08:30,27,47.96,47.99,47.89,47.99,8
20170501|2016-09-27 09:30,27,47.76,47.76,47.69,47.69,2
20170501|2016-09-27 11:00,27,47.51,47.51,47.51,47.51,2
20170501|2016-09-27 11:30,27,47.67,48.01,47.67,47.95,9
20170501|2016-09-27 12:00,27,48.11,48.18,47.95,47.95,15
20170501|2016-09-27 12:30,27,47.76,47.76,47.6,47.6,3
20170501|2016-09-27 13:00,27,47.55,47.76,47.55,47.73,7
20170501|2016-09-27 13:30,27,47.75,47.75,47.75,47.75,1
20170501|2016-09-27 14:30,27,47.61,47.61,47.61,47.61,1
20170501|2016-09-28 06:30,28,48.35,48.35,48.2,48.2,4
20170501|2016-09-28 08:00,28,48.23,48.28,48.23,48.28,2
20170501|2016-09-28 08:30,28,48.54,48.54,48.45,48.53,4
20170501|2016-09-28 09:00,28,48.56,48.56,48.56,48.56,1
20170501|2016-09-28 09:30,28,48.66,48.66,47.66,47.66,13
20170501|2016-09-28 10:00,28,47.71,47.92,47.71,47.92,2
20170501|2016-09-28 10:30,28,48.39,48.39,48.39,48.39,1
20170501|2016-09-28 11:00,28,48.4,48.88,48.4,48.7,12
20170501|2016-09-28 11:30,28,48.75,48.75,48.66,48.66,2
20170501|2016-09-28 12:00,28,48.95,48.95,48.95,48.95,4
20170501|2016-09-28 12:30,28,48.95,49.07,48.95,49.07,3
20170501|2016-09-28 13:00,28,49.21,50.07,49.21,50.06,47
20170501|2016-09-28 13:30,28,49.8,49.92,49.79,49.83,49
20170501|2016-09-28 15:30,28,49.91,49.91,49.91,49.91,3
20170501|2016-09-28 20:30,29,49.99,49.99,49.99,49.99,2
20170501|2016-09-29 08:30,29,50.09,50.09,50.09,50.09,1
20170501|2016-09-29 09:00,29,50.26,50.26,50.11,50.11,5
20170501|2016-09-29 09:30,29,50.12,50.16,50.12,50.16,2
20170501|2016-09-29 10:00,29,50.28,50.66,50.27,50.66,23
20170501|2016-09-29 10:30,29,50.86,50.86,50.75,50.75,4
20170501|2016-09-29 11:00,29,50.95,51.08,50.95,51.08,5
20170501|2016-09-29 11:30,29,51,51,50.91,50.91,10
20170501|2016-09-29 12:00,29,50.81,50.81,50.74,50.74,2
20170501|2016-09-29 13:00,29,50.73,50.73,50.73,50.73,1
20170501|2016-09-29 13:30,29,50.52,50.52,50.52,50.52,1
20170501|2016-09-30 01:30,30,50.11,50.11,50.11,50.11,1
20170501|2016-09-30 02:30,30,50.05,50.05,50.05,50.05,1
20170501|2016-09-30 03:30,30,50.13,50.13,50.13,50.13,7
20170501|2016-09-30 05:00,30,50.14,50.14,50.14,50.14,3
20170501|2016-09-30 06:00,30,50.6,50.6,50.6,50.6,1
20170501|2016-09-30 07:30,30,50.7,50.7,50.7,50.7,2
20170501|2016-09-30 08:00,30,50.97,51.07,50.97,51.07,9
20170501|2016-09-30 08:30,30,50.71,50.8,50.7,50.8,4
20170501|2016-09-30 09:30,30,50.92,51.07,50.92,51.07,4
20170501|2016-09-30 10:00,30,51.1,51.1,50.85,50.85,10
20170501|2016-09-30 11:00,30,50.87,50.91,50.87,50.91,4
20170501|2016-09-30 11:30,30,50.99,50.99,50.99,50.99,1
20170501|2016-09-30 12:30,30,50.86,50.86,50.86,50.86,1
20170501|2016-09-30 13:00,30,51.16,51.17,51.15,51.17,3
20170501|2016-09-30 13:30,30,50.95,50.96,50.95,50.95,4
20170501|2016-09-30 14:30,30,50.95,50.95,50.95,50.95,5
20170501|2016-09-30 15:30,30,50.95,50.95,50.95,50.95,3
20170501|2016-10-03 03:00,3,51.3,51.72,51.29,51.72,22
20170501|2016-10-03 06:00,3,51.37,51.37,51.37,51.37,1
20170501|2016-10-03 07:30,3,51.38,51.4,51.38,51.4,2
20170501|2016-10-03 08:00,3,51.2,51.2,51.2,51.2,1
20170501|2016-10-03 08:30,3,51.08,51.11,51.08,51.11,5
20170501|2016-10-03 09:00,3,51.13,51.14,50.94,50.94,4
20170501|2016-10-03 09:30,3,51.13,51.26,51.08,51.26,18
20170501|2016-10-03 10:00,3,51.14,51.19,51.14,51.19,6
20170501|2016-10-03 10:30,3,51.47,51.48,51.47,51.48,4
20170501|2016-10-03 11:00,3,51.56,51.61,51.56,51.61,14
20170501|2016-10-03 11:30,3,51.5,51.55,51.49,51.49,11
20170501|2016-10-03 12:00,3,51.62,51.64,51.62,51.63,10
20170501|2016-10-03 12:30,3,51.73,51.76,51.73,51.76,3
20170501|2016-10-03 13:00,3,51.8,51.9,51.8,51.89,21
20170501|2016-10-03 13:30,3,51.66,51.66,51.66,51.66,1
20170501|2016-10-03 14:30,3,51.62,51.62,51.62,51.62,10
20170501|2016-10-04 04:30,4,51.34,51.34,51.34,51.34,14
20170501|2016-10-04 06:00,4,51.44,51.44,51.44,51.44,12
20170501|2016-10-04 08:30,4,51.98,51.98,51.92,51.92,5
20170501|2016-10-04 09:00,4,51.73,51.73,51.51,51.56,5
20170501|2016-10-04 09:30,4,52.04,52.04,52.04,52.04,4
20170501|2016-10-04 10:00,4,51.89,51.94,51.88,51.93,10
20170501|2016-10-04 10:30,4,51.89,51.94,51.89,51.94,3
20170501|2016-10-04 11:30,4,51.91,51.91,51.91,51.91,6
20170501|2016-10-04 12:30,4,51.97,51.97,51.97,51.97,1
20170501|2016-10-04 13:00,4,51.77,51.84,51.77,51.82,6
20170501|2016-10-04 13:30,4,51.71,51.71,51.71,51.71,4
20170501|2016-10-04 14:30,4,51.73,51.73,51.73,51.73,1
20170501|2016-10-04 15:30,4,52.01,52.15,52.01,52.15,3
20170501|2016-10-04 16:30,4,52.26,52.26,52.26,52.26,3
20170501|2016-10-04 19:00,5,52.09,52.1,52.09,52.1,5
20170501|2016-10-05 01:30,5,52.25,52.25,52.25,52.25,3
20170501|2016-10-05 03:30,5,52.29,52.29,52.28,52.28,2
20170501|2016-10-05 07:00,5,52.5,52.5,52.5,52.5,2
20170501|2016-10-05 08:30,5,52.49,52.49,52.46,52.46,3
20170501|2016-10-05 09:00,5,52.42,52.57,52.42,52.57,9
20170501|2016-10-05 09:30,5,52.23,52.76,52.18,52.62,60
20170501|2016-10-05 10:00,5,52.67,52.67,52.66,52.66,2
20170501|2016-10-05 10:30,5,52.58,52.58,52.55,52.57,4
20170501|2016-10-05 11:00,5,52.71,52.71,52.65,52.65,14
20170501|2016-10-05 11:30,5,52.69,52.69,52.59,52.59,25
20170501|2016-10-05 12:00,5,52.58,52.58,52.58,52.58,8
20170501|2016-10-05 12:30,5,52.6,52.71,52.6,52.71,2
20170501|2016-10-05 13:30,5,52.56,52.56,52.56,52.56,10
20170501|2016-10-05 14:00,5,52.6,52.6,52.6,52.6,1
20170501|2016-10-06 03:00,6,52.41,52.41,52.41,52.41,3
20170501|2016-10-06 04:30,6,52.61,52.71,52.61,52.71,9
20170501|2016-10-06 06:00,6,52.58,52.58,52.58,52.58,4
20170501|2016-10-06 07:00,6,52.88,53,52.88,53,11
20170501|2016-10-06 07:30,6,52.96,53.06,52.96,53,18
20170501|2016-10-06 08:00,6,53.1,53.1,53.1,53.1,1
20170501|2016-10-06 08:30,6,53.07,53.26,53.07,53.15,22
20170501|2016-10-06 09:00,6,53.14,53.14,52.93,52.95,19
20170501|2016-10-06 09:30,6,52.79,53,52.79,53,14
20170501|2016-10-06 10:00,6,52.96,53.2,52.96,53.2,8
20170501|2016-10-06 11:00,6,53.12,53.14,53.12,53.14,2
20170501|2016-10-06 12:00,6,53.17,53.24,53.15,53.24,3
20170501|2016-10-06 12:30,6,53.26,53.27,53.24,53.27,5
20170501|2016-10-06 13:00,6,53.31,53.31,53.25,53.25,2
20170501|2016-10-06 13:30,6,53.3,53.3,53.26,53.26,4
20170501|2016-10-06 15:00,6,53.34,53.34,53.34,53.34,2
20170501|2016-10-06 15:30,6,53.34,53.34,53.34,53.34,1
20170501|2016-10-06 20:30,7,53.2,53.2,53.2,53.2,1
20170501|2016-10-07 05:00,7,52.83,52.83,52.83,52.83,5
20170501|2016-10-07 05:30,7,53.02,53.02,53.02,53.02,1
20170501|2016-10-07 06:00,7,53.3,53.3,53.3,53.3,1
20170501|2016-10-07 07:00,7,53.06,53.07,53.06,53.07,3
20170501|2016-10-07 07:30,7,53.1,53.27,53.04,53.26,10
20170501|2016-10-07 08:00,7,53.23,53.23,53.22,53.22,17
20170501|2016-10-07 08:30,7,53.02,53.02,53.02,53.02,3
20170501|2016-10-07 09:00,7,53.12,53.12,53.12,53.12,1
20170501|2016-10-07 09:30,7,53.19,53.19,53.19,53.19,3
20170501|2016-10-07 10:00,7,53.16,53.16,53.16,53.16,1
20170501|2016-10-07 10:30,7,53.06,53.06,52.67,52.71,16
20170501|2016-10-07 11:00,7,52.43,52.49,52.38,52.39,12
20170501|2016-10-07 11:30,7,52.56,52.56,52.56,52.56,1
20170501|2016-10-07 12:00,7,52.58,52.58,52.58,52.58,1
20170501|2016-10-07 12:30,7,52.69,52.69,52.62,52.62,6
20170501|2016-10-07 13:00,7,52.62,52.8,52.62,52.67,4
20170501|2016-10-07 13:30,7,52.59,52.6,52.59,52.6,3
20170501|2016-10-07 14:30,7,52.52,52.52,52.52,52.52,1
20170501|2016-10-07 15:00,7,52.45,52.45,52.45,52.45,3
20170501|2016-10-10 05:30,10,52.58,53.03,52.58,53.03,34
20170501|2016-10-10 07:00,10,53.18,53.21,53.18,53.21,2
20170501|2016-10-10 07:30,10,53.27,53.27,53.27,53.27,1
20170501|2016-10-10 08:00,10,53.3,53.33,53.3,53.32,8
20170501|2016-10-10 08:30,10,53.58,54.03,53.58,53.86,55
20170501|2016-10-10 09:00,10,54.08,54.13,54.08,54.13,4
20170501|2016-10-10 09:30,10,54.18,54.25,53.95,53.95,16
20170501|2016-10-10 10:00,10,53.95,54,53.93,54,17
20170501|2016-10-10 10:30,10,53.8,53.89,53.8,53.89,6
20170501|2016-10-10 11:00,10,53.93,53.93,53.83,53.83,7
20170501|2016-10-10 11:30,10,53.83,53.83,53.83,53.83,1
20170501|2016-10-10 12:30,10,54.01,54.02,54.01,54.02,3
20170501|2016-10-10 13:00,10,54,54,54,54,2
20170501|2016-10-10 13:30,10,53.71,53.71,53.71,53.71,1
20170501|2016-10-11 02:00,11,53.63,53.63,53.63,53.63,1
20170501|2016-10-11 03:00,11,53.62,53.62,53.62,53.62,1
20170501|2016-10-11 03:30,11,53.4,53.4,53.4,53.4,1
20170501|2016-10-11 04:30,11,53.74,53.74,53.74,53.74,1
20170501|2016-10-11 05:30,11,53.44,53.44,53.44,53.44,4
20170501|2016-10-11 06:30,11,53.47,53.47,53.47,53.47,1
20170501|2016-10-11 08:00,11,53.7,53.7,53.7,53.7,2
20170501|2016-10-11 08:30,11,53.82,53.88,53.43,53.69,15
20170501|2016-10-11 10:00,11,53.47,53.48,53.28,53.28,7
20170501|2016-10-11 10:30,11,53.28,53.32,53.07,53.22,20
20170501|2016-10-11 11:30,11,53.14,53.15,53.14,53.15,5
20170501|2016-10-11 12:30,11,53.12,53.12,53.12,53.12,1
20170501|2016-10-11 13:30,11,53.16,53.16,53.16,53.16,2
20170501|2016-10-12 03:00,12,53.51,53.51,53.51,53.51,1
20170501|2016-10-12 05:30,12,53.29,53.29,53.29,53.29,3
20170501|2016-10-12 06:30,12,53.51,53.51,53.51,53.51,1
20170501|2016-10-12 07:30,12,53.33,53.33,53.33,53.33,8
20170501|2016-10-12 08:00,12,53.22,53.22,52.8,52.83,9
20170501|2016-10-12 08:30,12,52.63,52.76,52.58,52.76,5
20170501|2016-10-12 09:00,12,52.87,52.87,52.87,52.87,2
20170501|2016-10-12 10:00,12,52.72,52.72,52.72,52.72,1
20170501|2016-10-12 11:00,12,52.84,52.84,52.82,52.82,2
20170501|2016-10-12 11:30,12,52.8,52.8,52.8,52.8,1
20170501|2016-10-12 12:30,12,52.75,52.75,52.75,52.75,1
20170501|2016-10-12 13:00,12,52.72,52.85,52.72,52.85,2
20170501|2016-10-12 14:30,12,52.81,52.81,52.81,52.81,2
20170501|2016-10-12 15:30,12,52.72,52.78,52.66,52.78,4
20170501|2016-10-13 03:00,13,52.46,52.46,52.46,52.46,1
20170501|2016-10-13 04:30,13,52.62,52.62,52.62,52.62,2
20170501|2016-10-13 07:30,13,52.62,52.62,52.62,52.62,1
20170501|2016-10-13 08:00,13,52.75,52.75,52.75,52.75,2
20170501|2016-10-13 09:00,13,52.53,52.54,52.53,52.54,2
20170501|2016-10-13 10:00,13,52.42,52.5,52.04,52.5,18
20170501|2016-10-13 10:30,13,52.65,52.93,52.65,52.75,17
20170501|2016-10-13 12:30,13,52.92,52.92,52.92,52.92,1
20170501|2016-10-13 13:00,13,53.07,53.07,52.95,52.99,10
20170501|2016-10-14 03:00,14,53.31,53.31,53.31,53.31,1
20170501|2016-10-14 04:00,14,53.32,53.4,53.32,53.4,2
20170501|2016-10-14 05:00,14,53.33,53.33,53.33,53.33,3
20170501|2016-10-14 07:00,14,53.05,53.05,53.05,53.05,1
20170501|2016-10-14 07:30,14,53.11,53.22,53.11,53.22,2
20170501|2016-10-14 08:30,14,52.84,52.84,52.83,52.83,4
20170501|2016-10-14 09:00,14,52.94,52.95,52.9,52.9,4
20170501|2016-10-14 09:30,14,52.8,52.8,52.8,52.8,1
20170501|2016-10-14 10:00,14,52.55,52.57,52.55,52.57,2
20170501|2016-10-14 10:30,14,52.46,52.46,52.46,52.46,1
20170501|2016-10-14 11:00,14,52.65,52.65,52.56,52.64,6
20170501|2016-10-14 11:30,14,52.65,52.65,52.65,52.65,1
20170501|2016-10-14 12:30,14,52.6,52.65,52.6,52.65,2
20170501|2016-10-14 13:00,14,52.73,52.87,52.73,52.87,3
20170501|2016-10-14 13:30,14,52.86,52.87,52.86,52.87,3
20170501|2016-10-14 14:00,14,52.95,52.95,52.93,52.93,3
20170501|2016-10-17 04:00,17,52.8,52.8,52.8,52.8,1
20170501|2016-10-17 05:00,17,52.91,52.91,52.91,52.91,2
20170501|2016-10-17 06:30,17,53.08,53.08,53.08,53.08,1
20170501|2016-10-17 08:30,17,52.38,52.38,52.23,52.23,6
20170501|2016-10-17 09:30,17,52.47,52.47,52.47,52.47,2
20170501|2016-10-17 12:30,17,52.48,52.48,52.48,52.48,1
20170501|2016-10-17 13:00,17,52.6,52.6,52.6,52.6,6
20170501|2016-10-17 13:30,17,52.63,52.63,52.63,52.63,2
20170501|2016-10-18 01:30,18,53,53,53,53,3
20170501|2016-10-18 03:00,18,53,53.05,53,53.05,5
20170501|2016-10-18 04:00,18,52.92,52.92,52.91,52.91,24
20170501|2016-10-18 07:00,18,52.81,52.81,52.75,52.75,4
20170501|2016-10-18 08:00,18,53.1,53.1,53.1,53.1,2
20170501|2016-10-18 08:30,18,52.94,52.94,52.88,52.88,3
20170501|2016-10-18 09:00,18,52.57,52.57,52.54,52.54,5
20170501|2016-10-18 09:30,18,52.53,52.54,52.53,52.54,2
20170501|2016-10-18 11:00,18,52.63,52.63,52.63,52.63,5
20170501|2016-10-18 13:00,18,52.81,52.81,52.81,52.81,2
20170501|2016-10-18 15:30,18,53.01,53.19,52.97,53.19,62
20170501|2016-10-19 04:00,19,53.52,53.52,53.52,53.52,1
20170501|2016-10-19 04:30,19,53.53,53.53,53.5,53.5,3
20170501|2016-10-19 06:00,19,53.38,53.39,53.38,53.39,6
20170501|2016-10-19 06:30,19,53.42,53.42,53.42,53.42,1
20170501|2016-10-19 08:00,19,53.49,53.49,53.45,53.45,3
20170501|2016-10-19 08:30,19,53.38,53.58,53.38,53.52,14
20170501|2016-10-19 09:30,19,53.71,54.16,53.71,54.14,36
20170501|2016-10-19 10:00,19,54.05,54.08,53.98,54.08,7
20170501|2016-10-19 10:30,19,53.98,53.98,53.98,53.98,3
20170501|2016-10-19 11:00,19,54.1,54.11,54.1,54.11,3
20170501|2016-10-19 11:30,19,54.1,54.11,54.09,54.11,7
20170501|2016-10-19 12:00,19,53.97,53.98,53.93,53.98,8
20170501|2016-10-19 12:30,19,53.99,53.99,53.96,53.96,8
20170501|2016-10-19 13:00,19,53.9,53.9,53.84,53.84,4
20170501|2016-10-19 13:30,19,53.81,53.81,53.74,53.74,2
20170501|2016-10-19 14:00,19,53.57,53.57,53.57,53.57,2
20170501|2016-10-20 04:30,20,53.34,53.34,53.34,53.34,10
20170501|2016-10-20 07:30,20,53.05,53.07,53.05,53.07,2
20170501|2016-10-20 08:00,20,53.02,53.02,52.93,53.01,8
20170501|2016-10-20 08:30,20,53.02,53.11,53.02,53.1,12
20170501|2016-10-20 09:00,20,52.92,52.92,52.92,52.92,1
20170501|2016-10-20 09:30,20,52.84,52.84,52.69,52.72,8
20170501|2016-10-20 10:00,20,52.83,52.83,52.78,52.78,2
20170501|2016-10-20 12:30,20,52.83,52.83,52.82,52.82,6
20170501|2016-10-20 13:00,20,52.95,52.99,52.92,52.96,8
20170501|2016-10-20 13:30,20,52.89,52.89,52.89,52.89,1
20170501|2016-10-21 03:30,21,52.93,52.93,52.93,52.93,2
20170501|2016-10-21 05:00,21,53.09,53.11,53.09,53.09,3
20170501|2016-10-21 05:30,21,53.12,53.17,53.12,53.17,5
20170501|2016-10-21 07:00,21,53.24,53.24,53.24,53.24,2
20170501|2016-10-21 08:00,21,52.77,52.86,52.76,52.86,6
20170501|2016-10-21 08:30,21,52.91,52.98,52.79,52.98,6
20170501|2016-10-21 09:00,21,53.15,53.25,53.15,53.25,4
20170501|2016-10-21 09:30,21,53.34,53.34,53.34,53.34,1
20170501|2016-10-21 10:30,21,53.12,53.12,53.12,53.12,1
20170501|2016-10-21 11:00,21,53.18,53.18,53.18,53.18,1
20170501|2016-10-21 11:30,21,53.21,53.27,53.21,53.27,2
20170501|2016-10-21 12:00,21,53.16,53.16,53.16,53.16,2
20170501|2016-10-21 13:00,21,53.26,53.42,53.26,53.4,33
20170501|2016-10-24 06:30,24,53.13,53.13,53.13,53.13,1
20170501|2016-10-24 07:00,24,52.97,52.97,52.97,52.97,1
20170501|2016-10-24 08:00,24,53.27,53.27,52.99,52.99,3
20170501|2016-10-24 08:30,24,52.95,52.95,52.95,52.95,1
20170501|2016-10-24 09:30,24,52.87,52.94,52.87,52.94,2
20170501|2016-10-24 10:00,24,53.11,53.11,53.11,53.11,3
20170501|2016-10-24 11:00,24,52.73,52.73,52.37,52.37,10
20170501|2016-10-24 11:30,24,52.46,52.52,52.46,52.52,10
20170501|2016-10-24 12:00,24,52.6,52.65,52.6,52.65,5
20170501|2016-10-24 13:00,24,52.91,53.27,52.91,53.27,4
20170501|2016-10-24 13:30,24,53.27,53.38,53.27,53.38,2
20170501|2016-10-25 03:00,25,53.57,53.57,53.55,53.55,2
20170501|2016-10-25 07:00,25,53.27,53.27,53.18,53.18,4
20170501|2016-10-25 07:30,25,53.22,53.29,53.15,53.15,8
20170501|2016-10-25 08:00,25,53.1,53.1,52.99,52.99,6
20170501|2016-10-25 08:30,25,53.12,53.2,53.12,53.13,9
20170501|2016-10-25 09:00,25,53.37,53.37,53.12,53.12,2
20170501|2016-10-25 09:30,25,52.92,52.92,52.92,52.92,1
20170501|2016-10-25 10:00,25,52.63,52.82,52.62,52.82,8
20170501|2016-10-25 10:30,25,52.86,52.86,52.86,52.86,1
20170501|2016-10-25 11:00,25,52.69,52.69,52.69,52.69,7
20170501|2016-10-25 12:00,25,52.87,52.87,52.87,52.87,1
20170501|2016-10-25 12:30,25,52.91,52.93,52.88,52.88,4
20170501|2016-10-25 13:00,25,52.78,52.78,52.67,52.67,6
20170501|2016-10-25 13:30,25,52.53,52.53,52.53,52.53,3
20170501|2016-10-25 14:00,25,52.58,52.59,52.58,52.59,5
20170501|2016-10-25 15:30,25,52.54,52.54,52.16,52.16,5
20170501|2016-10-26 03:30,26,52.07,52.07,52.07,52.07,1
20170501|2016-10-26 04:00,26,52,52,52,52,9
20170501|2016-10-26 06:00,26,51.92,51.92,51.92,51.92,1
20170501|2016-10-26 06:30,26,51.96,51.96,51.96,51.96,1
20170501|2016-10-26 07:30,26,51.99,51.99,51.99,51.99,1
20170501|2016-10-26 08:00,26,51.93,51.93,51.93,51.93,1
20170501|2016-10-26 08:30,26,51.89,51.9,51.89,51.9,3
20170501|2016-10-26 09:00,26,51.78,52.38,51.7,52.38,12
20170501|2016-10-26 09:30,26,52.01,52.64,52.01,52.57,81
20170501|2016-10-26 10:00,26,52.3,52.3,52.3,52.3,2
20170501|2016-10-26 10:30,26,52.18,52.19,52.16,52.19,9
20170501|2016-10-26 11:00,26,52.12,52.12,52.05,52.05,8
20170501|2016-10-26 11:30,26,52.13,52.13,51.94,51.94,5
20170501|2016-10-26 12:30,26,51.81,51.89,51.81,51.89,6
20170501|2016-10-26 13:00,26,51.83,51.92,51.83,51.88,7
20170501|2016-10-27 02:00,27,51.93,51.93,51.93,51.93,2
20170501|2016-10-27 03:00,27,52.2,52.2,52.2,52.2,1
20170501|2016-10-27 07:00,27,52.05,52.05,52.05,52.05,1
20170501|2016-10-27 08:00,27,52.19,52.32,52.19,52.32,2
20170501|2016-10-27 08:30,27,52.11,52.11,52.08,52.08,2
20170501|2016-10-27 09:00,27,52.3,52.3,52.24,52.24,6
20170501|2016-10-27 10:00,27,52.3,52.37,52.3,52.37,25
20170501|2016-10-27 10:30,27,52.42,52.42,52.42,52.42,14
20170501|2016-10-27 11:00,27,52.43,52.52,52.41,52.52,8
20170501|2016-10-27 11:30,27,52.5,52.5,52.5,52.5,1
20170501|2016-10-27 12:00,27,52.4,52.4,52.4,52.4,1
20170501|2016-10-27 13:00,27,52.42,52.42,52.42,52.42,1
20170501|2016-10-27 13:30,27,52.34,52.34,52.34,52.34,1
20170501|2016-10-27 14:00,27,52.28,52.28,52.28,52.28,4
20170501|2016-10-28 02:00,28,52.07,52.07,52.07,52.07,1
20170501|2016-10-28 02:30,28,52.15,52.15,52.15,52.15,2
20170501|2016-10-28 08:00,28,51.85,51.85,51.82,51.82,39
20170501|2016-10-28 08:30,28,51.99,51.99,51.99,51.99,2
20170501|2016-10-28 09:00,28,52.07,52.07,52.07,52.07,5
20170501|2016-10-28 10:00,28,52.16,52.18,52.1,52.18,5
20170501|2016-10-28 10:30,28,51.83,51.83,51.8,51.8,3
20170501|2016-10-28 11:30,28,51.7,51.81,51.7,51.81,5
20170501|2016-10-28 12:00,28,51.82,51.82,51.82,51.82,1
20170501|2016-10-28 12:30,28,51.6,51.71,51.36,51.36,9
20170501|2016-10-28 13:00,28,51.39,51.49,51.34,51.42,17
20170501|2016-10-28 14:00,28,51.45,51.51,51.35,51.51,5
20170501|2016-10-28 14:30,28,51.48,51.48,51.48,51.48,6
20170501|2016-10-28 15:00,28,51.45,51.45,51.45,51.45,4
20170501|2016-10-31 05:00,31,51.36,51.36,51.36,51.36,8
20170501|2016-10-31 05:30,31,51.12,51.12,51.12,51.12,2
20170501|2016-10-31 06:00,31,51.14,51.14,51.14,51.14,2
20170501|2016-10-31 08:00,31,50.81,50.81,50.74,50.74,2
20170501|2016-10-31 08:30,31,50.85,50.85,50.63,50.63,4
20170501|2016-10-31 09:00,31,50.69,50.72,50.69,50.72,4
20170501|2016-10-31 09:30,31,50.37,50.37,50.12,50.12,40
20170501|2016-10-31 10:00,31,50.15,50.23,50.15,50.23,5
20170501|2016-10-31 11:00,31,49.93,49.93,49.92,49.92,11
20170501|2016-10-31 11:30,31,49.85,49.87,49.85,49.87,19
20170501|2016-10-31 12:00,31,49.8,49.8,49.73,49.73,6
20170501|2016-10-31 13:00,31,49.78,49.78,49.52,49.52,17
20170501|2016-10-31 13:30,31,49.5,49.5,49.5,49.5,1
20170501|2016-10-31 14:00,31,49.41,49.41,49.39,49.39,2
20170501|2016-10-31 14:30,31,49.39,49.39,49.38,49.38,17
20170501|2016-10-31 19:00,1,50.09,50.09,49.67,49.68,27
20170501|2016-11-01 07:00,1,49.68,49.78,49.68,49.78,9
20170501|2016-11-01 08:00,1,49.91,50,49.87,49.93,17
20170501|2016-11-01 08:30,1,49.84,49.84,49.84,49.84,3
20170501|2016-11-01 09:00,1,49.64,49.64,49.54,49.57,6
20170501|2016-11-01 11:00,1,49.65,49.65,49.29,49.29,43
20170501|2016-11-01 11:30,1,49.18,49.22,49.06,49.18,16
20170501|2016-11-01 12:00,1,49.19,49.32,49.15,49.32,20
20170501|2016-11-01 12:30,1,49.18,49.18,48.95,48.98,19
20170501|2016-11-01 13:00,1,49.11,49.37,48.93,49.37,64
20170501|2016-11-01 13:30,1,49.47,49.47,49.47,49.47,1
20170501|2016-11-01 14:00,1,49.4,49.4,49.4,49.4,3
20170501|2016-11-01 14:30,1,49.59,49.59,49.59,49.59,1
20170501|2016-11-01 15:30,1,49.28,49.28,49.12,49.15,7
20170501|2016-11-01 20:00,2,49.16,49.16,49.16,49.16,1
20170501|2016-11-02 04:30,2,48.74,48.74,48.74,48.74,1
20170501|2016-11-02 07:00,2,48.79,48.79,48.74,48.74,8
20170501|2016-11-02 08:00,2,48.76,48.76,48.76,48.76,1
20170501|2016-11-02 08:30,2,48.7,48.7,48.67,48.67,8
20170501|2016-11-02 09:00,2,48.68,48.77,48.46,48.77,23
20170501|2016-11-02 09:30,2,48.65,48.65,47.88,47.92,60
20170501|2016-11-02 10:00,2,48,48.03,47.96,47.96,4
20170501|2016-11-02 12:30,2,47.98,48.03,47.98,48.02,7
20170501|2016-11-02 13:00,2,48.07,48.14,48.01,48.14,7
20170501|2016-11-02 13:30,2,48.21,48.37,48.21,48.37,3
20170501|2016-11-02 14:30,2,48.31,48.31,48.31,48.31,1
20170501|2016-11-02 20:00,3,48.61,48.61,48.61,48.61,1
20170501|2016-11-03 02:00,3,48.48,48.48,48.48,48.48,1
20170501|2016-11-03 07:00,3,48.54,48.55,48.54,48.55,7
20170501|2016-11-03 07:30,3,48.62,48.63,48.62,48.63,12
20170501|2016-11-03 08:00,3,48.45,48.45,48.17,48.17,28
20170501|2016-11-03 09:00,3,48.24,48.24,48.24,48.24,1
20170501|2016-11-03 09:30,3,48.06,48.06,48,48,3
20170501|2016-11-03 10:00,3,47.85,47.85,47.85,47.85,1
20170501|2016-11-03 10:30,3,47.85,47.85,47.85,47.85,1
20170501|2016-11-03 11:00,3,47.74,47.74,47.74,47.74,1
20170501|2016-11-03 11:30,3,47.55,47.55,47.37,47.38,6
20170501|2016-11-03 13:00,3,47.55,47.55,47.55,47.55,1
20170501|2016-11-03 14:30,3,47.66,47.66,47.66,47.66,1
20170501|2016-11-04 07:00,4,47.74,47.74,47.16,47.4,23
20170501|2016-11-04 07:30,4,47.37,47.37,47.31,47.37,4
20170501|2016-11-04 08:00,4,47.07,47.07,47.07,47.07,1
20170501|2016-11-04 08:30,4,47.08,47.08,46.94,46.94,17
20170501|2016-11-04 09:00,4,46.81,46.81,46.78,46.78,11
20170501|2016-11-04 09:30,4,46.84,47.62,46.84,47.33,19
20170501|2016-11-04 10:00,4,47.63,47.63,47.63,47.63,1
20170501|2016-11-04 10:30,4,47.28,47.28,46.86,46.86,9
20170501|2016-11-04 11:00,4,46.97,47.1,46.94,46.99,46
20170501|2016-11-04 13:00,4,46.93,47.03,46.93,47.03,7
20170501|2016-11-04 14:30,4,47.09,47.09,47.09,47.09,1
20170501|2016-11-06 19:00,7,47.47,47.47,47.47,47.47,1
20170501|2016-11-07 06:00,7,47.72,47.72,47.71,47.71,2
20170501|2016-11-07 06:30,7,47.61,47.61,47.61,47.61,10
20170501|2016-11-07 07:00,7,47.48,47.51,47.48,47.51,3
20170501|2016-11-07 08:00,7,47.36,47.36,47.36,47.36,1
20170501|2016-11-07 08:30,7,47.26,47.55,47.26,47.5,10
20170501|2016-11-07 09:00,7,47.2,47.28,47.2,47.28,2
20170501|2016-11-07 09:30,7,47.16,47.16,47.01,47.12,20
20170501|2016-11-07 10:00,7,47.25,47.25,47.22,47.22,4
20170501|2016-11-07 12:00,7,47.32,47.32,47.32,47.32,1
20170501|2016-11-07 13:00,7,47.52,47.86,47.52,47.86,5
20170501|2016-11-07 13:30,7,47.8,47.8,47.8,47.8,5
20170501|2016-11-07 15:30,7,47.93,47.93,47.93,47.93,1
20170501|2016-11-08 00:30,8,47.94,47.94,47.94,47.94,4
20170501|2016-11-08 01:00,8,47.85,47.86,47.84,47.84,6
20170501|2016-11-08 03:00,8,48.11,48.11,48.11,48.11,5
20170501|2016-11-08 08:00,8,47.5,47.56,47.5,47.56,2
20170501|2016-11-08 08:30,8,47.56,47.56,47.47,47.47,2
20170501|2016-11-08 09:30,8,47.98,48.23,47.98,48.23,43
20170501|2016-11-08 10:00,8,47.91,47.95,47.91,47.95,4
20170501|2016-11-08 10:30,8,47.92,48.02,47.92,48.02,14
20170501|2016-11-08 11:00,8,48.21,48.21,48.17,48.17,3
20170501|2016-11-08 11:30,8,48.14,48.32,48.14,48.32,2
20170501|2016-11-08 13:30,8,48.14,48.15,48.04,48.04,15
20170501|2016-11-08 15:30,8,47.82,47.83,47.82,47.83,2
20170501|2016-11-08 20:00,9,47.4,47.4,46.65,47.03,9
20170501|2016-11-08 20:30,9,46.82,46.82,46.82,46.82,1
20170501|2016-11-08 21:00,9,47.21,47.21,46.74,46.74,6
20170501|2016-11-08 21:30,9,46.74,46.78,46.73,46.78,5
20170501|2016-11-08 22:00,9,46.97,46.97,46.97,46.97,7
20170501|2016-11-09 00:00,9,47.23,47.67,47.23,47.66,3
20170501|2016-11-09 00:30,9,47.27,47.31,47.26,47.31,3
20170501|2016-11-09 03:30,9,48.01,48.01,48.01,48.01,1
20170501|2016-11-09 04:30,9,48.49,48.49,48.49,48.49,1
20170501|2016-11-09 05:00,9,48.6,48.6,48.6,48.6,6
20170501|2016-11-09 07:00,9,48.1,48.1,48.08,48.08,8
20170501|2016-11-09 07:30,9,48.12,48.12,48.07,48.07,2
20170501|2016-11-09 08:00,9,48.2,48.2,48.04,48.04,8
20170501|2016-11-09 08:30,9,48.28,48.35,48,48,8
20170501|2016-11-09 09:00,9,48.16,48.16,48.11,48.14,9
20170501|2016-11-09 09:30,9,48.21,48.43,47.79,47.92,25
20170501|2016-11-09 10:00,9,48.05,48.21,48.05,48.21,5
20170501|2016-11-09 10:30,9,48.26,49.1,48.26,49.1,48
20170501|2016-11-09 11:00,9,48.84,48.99,48.84,48.99,3
20170501|2016-11-09 11:30,9,48.88,48.91,48.86,48.91,3
20170501|2016-11-09 12:00,9,48.92,48.93,48.69,48.69,8
20170501|2016-11-09 13:00,9,48.66,48.76,48.56,48.65,13
20170501|2016-11-09 14:30,9,48.78,48.95,48.78,48.91,5
20170501|2016-11-09 23:30,10,48.83,48.83,48.83,48.83,5
20170501|2016-11-10 01:30,10,49.09,49.09,49.09,49.09,4
20170501|2016-11-10 02:30,10,48.84,48.84,48.84,48.84,3
20170501|2016-11-10 04:00,10,48.58,48.58,48.58,48.58,8
20170501|2016-11-10 06:30,10,48.39,48.39,48.39,48.39,7
20170501|2016-11-10 07:00,10,48.39,48.39,48.26,48.35,17
20170501|2016-11-10 07:30,10,48.3,48.3,48.3,48.3,3
20170501|2016-11-10 08:00,10,48.26,48.26,48.11,48.11,15
20170501|2016-11-10 08:30,10,48.02,48.02,48.01,48.02,5
20170501|2016-11-10 09:00,10,48.54,48.55,48.54,48.55,12
20170501|2016-11-10 09:30,10,48.33,48.33,48.33,48.33,2
20170501|2016-11-10 10:00,10,48.24,48.25,48.08,48.09,18
20170501|2016-11-10 10:30,10,48.11,48.11,48.11,48.11,1
20170501|2016-11-10 12:00,10,48.31,48.31,48.31,48.31,1
20170501|2016-11-10 13:00,10,48.23,48.29,48.22,48.23,10
20170501|2016-11-10 13:30,10,48.03,48.03,48.02,48.02,3
20170501|2016-11-10 14:30,10,47.98,47.98,47.98,47.98,2
20170501|2016-11-10 15:30,10,47.85,47.85,47.85,47.85,8
20170501|2016-11-10 19:00,11,48.02,48.02,48.02,48.02,1
20170501|2016-11-11 02:00,11,47.74,47.74,47.74,47.74,1
20170501|2016-11-11 06:30,11,47.46,47.47,47.41,47.41,5
20170501|2016-11-11 07:00,11,47.46,47.46,47.26,47.27,5
20170501|2016-11-11 07:30,11,47.26,47.26,47.26,47.26,3
20170501|2016-11-11 08:00,11,47.19,47.19,47.16,47.16,3
20170501|2016-11-11 08:30,11,47.1,47.15,47.08,47.09,23
20170501|2016-11-11 09:30,11,47.07,47.07,46.74,46.74,30
20170501|2016-11-11 10:00,11,46.76,46.77,46.7,46.7,10
20170501|2016-11-11 10:30,11,46.71,46.81,46.66,46.7,12
20170501|2016-11-11 11:00,11,46.88,46.98,46.85,46.87,26
20170501|2016-11-11 11:30,11,46.83,46.83,46.83,46.83,11
20170501|2016-11-11 13:00,11,46.94,47.05,46.94,46.98,26
20170501|2016-11-13 22:00,14,46.95,46.95,46.95,46.95,7
20170501|2016-11-13 23:00,14,46.91,46.91,46.91,46.91,1
20170501|2016-11-14 05:00,14,46.79,46.79,46.79,46.79,1
20170501|2016-11-14 06:30,14,46.38,46.38,46.38,46.38,2
20170501|2016-11-14 07:00,14,46.31,46.34,46.26,46.26,4
20170501|2016-11-14 07:30,14,46.34,46.45,46.34,46.39,11
20170501|2016-11-14 08:00,14,46.49,46.56,46.49,46.55,54
20170501|2016-11-14 08:30,14,46.47,46.47,46.36,46.46,7
20170501|2016-11-14 09:00,14,46.37,46.42,46.37,46.37,3
20170501|2016-11-14 09:30,14,46.22,46.22,46.22,46.22,35
20170501|2016-11-14 10:00,14,46.14,46.14,46.09,46.09,7
20170501|2016-11-14 10:30,14,45.87,45.91,45.87,45.91,7
20170501|2016-11-14 11:00,14,45.88,45.94,45.88,45.94,5
20170501|2016-11-14 11:30,14,45.97,45.97,45.97,45.97,1
20170501|2016-11-14 12:00,14,46.2,46.47,46.2,46.47,13
20170501|2016-11-14 12:30,14,46.46,46.86,46.39,46.86,75
20170501|2016-11-14 13:00,14,46.7,46.71,46.47,46.47,18
20170501|2016-11-14 13:30,14,46.51,46.59,46.5,46.59,3
20170501|2016-11-14 14:00,14,46.59,46.59,46.59,46.59,2
20170501|2016-11-14 14:30,14,46.78,46.87,46.78,46.87,4
20170501|2016-11-14 21:30,15,47.29,47.29,47.29,47.29,1
20170501|2016-11-15 03:30,15,47.44,47.44,47.44,47.44,1
20170501|2016-11-15 05:30,15,47.65,47.65,47.65,47.65,1
20170501|2016-11-15 07:30,15,47.73,47.73,47.64,47.64,5
20170501|2016-11-15 08:00,15,47.56,47.65,47.56,47.61,8
20170501|2016-11-15 08:30,15,47.84,48.02,47.84,48.02,9
20170501|2016-11-15 09:00,15,48.03,48.16,48.03,48.11,8
20170501|2016-11-15 09:30,15,47.9,47.9,47.9,47.9,2
20170501|2016-11-15 10:00,15,47.98,48.04,47.98,48.04,3
20170501|2016-11-15 10:30,15,48.28,48.3,48.25,48.3,4
20170501|2016-11-15 11:00,15,48.27,48.27,48.2,48.2,4
20170501|2016-11-15 11:30,15,48.26,48.33,48.26,48.33,2
20170501|2016-11-15 12:00,15,48.32,48.39,48.32,48.39,3
20170501|2016-11-15 12:30,15,48.3,48.3,48.3,48.3,1
20170501|2016-11-15 13:00,15,48.54,48.88,48.54,48.86,10
20170501|2016-11-15 13:30,15,48.87,48.87,48.87,48.87,1
20170501|2016-11-15 14:00,15,48.86,48.9,48.86,48.9,2
20170501|2016-11-15 15:30,15,48.72,48.97,48.72,48.97,2
20170501|2016-11-15 23:30,16,48.99,49.06,48.99,49.06,2
20170501|2016-11-16 03:00,16,48.32,48.33,48.28,48.28,18
20170501|2016-11-16 06:30,16,48.42,48.42,48.42,48.42,1
20170501|2016-11-16 07:00,16,48.45,48.45,48.45,48.45,1
20170501|2016-11-16 08:00,16,48.43,48.44,48.43,48.44,6
20170501|2016-11-16 08:30,16,48.49,48.49,48.39,48.41,11
20170501|2016-11-16 09:00,16,48.36,48.45,48.33,48.35,44
20170501|2016-11-16 09:30,16,48.25,49.29,48.12,48.9,72
20170501|2016-11-16 10:00,16,49.03,49.19,48.78,48.88,17
20170501|2016-11-16 10:30,16,48.46,48.62,48.46,48.62,11
20170501|2016-11-16 11:30,16,48.83,49,48.83,49,2
20170501|2016-11-16 12:30,16,48.71,48.76,48.65,48.76,14
20170501|2016-11-16 13:00,16,48.74,48.8,48.6,48.6,28
20170501|2016-11-16 13:30,16,48.54,48.54,48.39,48.39,6
20170501|2016-11-16 16:00,16,48.4,48.4,48.4,48.4,1
20170501|2016-11-16 16:30,16,47.1,47.1,47.1,47.1,4
20170501|2016-11-17 04:00,17,48.74,48.74,48.74,48.74,3
20170501|2016-11-17 05:00,17,49.14,49.14,49.14,49.14,2
20170501|2016-11-17 06:00,17,49.18,49.18,49.18,49.18,1
20170501|2016-11-17 07:30,17,49.12,49.12,49.05,49.12,8
20170501|2016-11-17 08:00,17,49.14,49.14,49.14,49.14,2
20170501|2016-11-17 08:30,17,49.44,49.5,49.4,49.4,9
20170501|2016-11-17 09:00,17,49.3,49.3,49.06,49.06,9
20170501|2016-11-17 09:30,17,49.06,49.06,48.75,48.98,13
20170501|2016-11-17 10:00,17,48.98,49.04,48.72,48.72,9
20170501|2016-11-17 10:30,17,48.91,48.99,48.91,48.99,2
20170501|2016-11-17 11:00,17,49.03,49.03,49.03,49.03,3
20170501|2016-11-17 12:00,17,48.98,48.98,48.98,48.98,1
20170501|2016-11-17 12:30,17,48.95,48.95,48.76,48.88,3
20170501|2016-11-17 13:00,17,48.63,48.74,48.55,48.74,70
20170501|2016-11-17 13:30,17,48.51,48.51,48.51,48.51,1
20170501|2016-11-18 04:00,18,48.28,48.28,48.28,48.28,1
20170501|2016-11-18 06:30,18,49.01,49.01,49.01,49.01,1
20170501|2016-11-18 07:00,18,48.82,48.94,48.79,48.94,13
20170501|2016-11-18 08:30,18,48.84,49.01,48.84,49.01,3
20170501|2016-11-18 09:00,18,48.57,48.65,48.5,48.5,8
20170501|2016-11-18 09:30,18,48.31,48.37,48.2,48.2,17
20170501|2016-11-18 10:00,18,48.22,48.55,48.22,48.55,11
20170501|2016-11-18 10:30,18,48.59,48.59,48.5,48.5,2
20170501|2016-11-18 11:00,18,48.44,48.51,48.43,48.51,10
20170501|2016-11-18 11:30,18,48.76,48.85,48.76,48.85,4
20170501|2016-11-18 12:00,18,48.74,48.74,48.5,48.6,9
20170501|2016-11-18 12:30,18,48.8,48.8,48.78,48.78,2
20170501|2016-11-18 13:00,18,48.92,49.1,48.86,49.09,9
20170501|2016-11-20 17:00,21,49.2,49.2,49.2,49.2,1
20170501|2016-11-21 01:00,21,49.61,49.61,49.61,49.61,1
20170501|2016-11-21 02:00,21,49.8,49.89,49.8,49.89,5
20170501|2016-11-21 04:30,21,49.74,49.84,49.74,49.84,6
20170501|2016-11-21 05:00,21,50.03,50.04,49.99,49.99,9
20170501|2016-11-21 07:30,21,50.18,50.33,50.18,50.25,22
20170501|2016-11-21 08:00,21,50.22,50.46,50.22,50.46,50
20170501|2016-11-21 08:30,21,50.35,50.41,50.22,50.22,6
20170501|2016-11-21 09:00,21,50.31,50.42,50.31,50.42,3
20170501|2016-11-21 09:30,21,50.52,50.64,50.52,50.64,10
20170501|2016-11-21 10:00,21,50.59,50.88,50.58,50.85,15
20170501|2016-11-21 10:30,21,50.71,50.82,50.67,50.82,4
20170501|2016-11-21 11:00,21,50.93,51.1,50.93,51.08,9
20170501|2016-11-21 11:30,21,51.12,51.12,51.06,51.06,6
20170501|2016-11-21 12:00,21,51.14,51.17,51.05,51.05,17
20170501|2016-11-21 12:30,21,50.92,50.97,50.92,50.96,4
20170501|2016-11-21 13:00,21,51.04,51.13,50.95,51.11,47
20170501|2016-11-21 16:00,21,51.07,51.07,51.05,51.05,5
20170501|2016-11-21 16:30,21,51.05,51.08,51.02,51.02,50
20170501|2016-11-22 00:00,22,51.68,51.69,51.68,51.69,2
20170501|2016-11-22 05:00,22,51.42,51.42,51.42,51.42,1
20170501|2016-11-22 06:00,22,51.1,51.14,51.1,51.14,2
20170501|2016-11-22 06:30,22,50.91,50.91,50.91,50.91,4
20170501|2016-11-22 07:00,22,50.96,50.99,50.94,50.99,5
20170501|2016-11-22 07:30,22,50.92,51.09,50.68,50.82,19
20170501|2016-11-22 08:00,22,51,51.26,51,51.25,6
20170501|2016-11-22 08:30,22,51.31,51.34,51.27,51.27,10
20170501|2016-11-22 09:00,22,51.34,51.47,51.06,51.06,36
20170501|2016-11-22 10:00,22,51.37,51.37,50.75,50.77,49
20170501|2016-11-22 10:30,22,50.68,50.68,50.46,50.52,29
20170501|2016-11-22 11:30,22,50.54,50.54,50.47,50.48,23
20170501|2016-11-22 12:30,22,50.64,50.65,50.58,50.65,7
20170501|2016-11-22 13:00,22,50.81,51.1,50.81,51.1,5
20170501|2016-11-22 13:30,22,51.4,51.4,51.13,51.13,22
20170501|2016-11-22 14:00,22,51,51,51,51,1
20170501|2016-11-23 03:00,23,51.05,51.05,51.05,51.05,1
20170501|2016-11-23 05:00,23,51.09,51.09,51.09,51.09,1
20170501|2016-11-23 07:00,23,50.79,50.79,50.69,50.69,5
20170501|2016-11-23 07:30,23,50.79,50.79,50.74,50.74,2
20170501|2016-11-23 08:30,23,50.86,50.86,50.59,50.59,3
20170501|2016-11-23 09:00,23,50.59,51.07,50.59,51.04,31
20170501|2016-11-23 09:30,23,51.01,51.29,51.01,51.29,37
20170501|2016-11-23 10:00,23,51.21,51.21,50.9,50.9,4
20170501|2016-11-23 10:30,23,51.03,51.03,51.03,51.03,1
20170501|2016-11-23 12:00,23,51.14,51.14,50.94,50.94,7
20170501|2016-11-23 12:30,23,51.05,51.08,51.05,51.08,6
20170501|2016-11-23 13:00,23,51.05,51.11,50.94,50.94,19
20170501|2016-11-23 13:30,23,50.94,50.94,50.94,50.94,2
20170501|2016-11-23 14:00,23,50.94,50.94,50.94,50.94,1
20170501|2016-11-23 14:30,23,50.98,51.03,50.98,51.03,9
20170501|2016-11-24 10:00,24,51.04,51.04,51.04,51.04,1
20170501|2016-11-24 11:00,24,50.85,50.85,50.85,50.85,2
20170501|2016-11-24 19:00,25,50.94,50.94,50.94,50.94,1
20170501|2016-11-25 07:30,25,50.52,50.52,50.52,50.52,1
20170501|2016-11-25 08:00,25,50.19,50.19,50.19,50.19,2
20170501|2016-11-25 09:00,25,50.31,50.31,50.31,50.31,1
20170501|2016-11-25 09:30,25,50.12,50.12,49.85,49.85,5
20170501|2016-11-25 10:00,25,49.81,49.81,49.59,49.59,7
20170501|2016-11-25 10:30,25,49.43,49.51,49.43,49.51,5
20170501|2016-11-25 11:00,25,49.5,49.5,49.5,49.5,1
20170501|2016-11-25 11:30,25,49.46,49.53,49.46,49.53,9
20170501|2016-11-25 12:00,25,49.28,49.32,49.28,49.32,2
20170501|2016-11-25 12:30,25,49.1,49.1,48.95,48.95,8
20170501|2016-11-25 13:00,25,48.94,48.94,48.92,48.92,24
20170501|2016-11-28 01:00,28,48.98,48.98,48.98,48.98,1
20170501|2016-11-28 03:30,28,49.12,49.12,49.12,49.12,2
20170501|2016-11-28 04:30,28,49.21,49.21,49.21,49.21,1
20170501|2016-11-28 06:30,28,49.34,49.55,49.34,49.55,3
20170501|2016-11-28 07:30,28,49.88,49.88,49.88,49.88,1
20170501|2016-11-28 08:00,28,50.14,50.39,50.14,50.18,9
20170501|2016-11-28 08:30,28,50.07,50.19,50.03,50.19,4
20170501|2016-11-28 09:00,28,50.17,50.38,50.17,50.29,4
20170501|2016-11-28 09:30,28,50.28,50.28,49.83,49.83,5
20170501|2016-11-28 10:00,28,50.14,50.29,50.14,50.29,3
20170501|2016-11-28 10:30,28,50.32,50.43,50.32,50.43,2
20170501|2016-11-28 11:00,28,50.53,50.69,50.09,50.12,48
20170501|2016-11-28 11:30,28,50.13,50.19,50.13,50.19,4
20170501|2016-11-28 12:00,28,50.24,50.27,50.08,50.27,21
20170501|2016-11-28 13:00,28,50.2,50.26,50.11,50.11,12
20170501|2016-11-28 13:30,28,50.02,50.02,49.8,49.9,4
20170501|2016-11-28 14:00,28,49.88,49.96,49.88,49.96,3
20170501|2016-11-28 15:00,28,49.86,49.86,49.86,49.86,1
20170501|2016-11-28 19:00,29,49.88,49.88,49.83,49.83,10
20170501|2016-11-28 23:30,29,49.74,49.74,49.74,49.74,1
20170501|2016-11-29 02:30,29,49.79,49.79,49.79,49.79,2
20170501|2016-11-29 04:00,29,49.42,49.42,49.42,49.42,1
20170501|2016-11-29 07:00,29,48.78,48.78,48.78,48.78,1
20170501|2016-11-29 07:30,29,48.88,48.88,48.23,48.54,42
20170501|2016-11-29 08:00,29,48.45,48.52,48.25,48.51,23
20170501|2016-11-29 08:30,29,48.4,48.4,48.34,48.34,2
20170501|2016-11-29 09:00,29,48.25,48.59,48.21,48.48,41
20170501|2016-11-29 09:30,29,48.45,48.46,48.38,48.38,16
20170501|2016-11-29 10:00,29,48.33,48.37,47.91,48.3,53
20170501|2016-11-29 10:30,29,48.43,48.44,48.35,48.44,15
20170501|2016-11-29 11:00,29,48.54,48.54,48.43,48.43,2
20170501|2016-11-29 11:30,29,48.34,48.34,48.23,48.23,7
20170501|2016-11-29 12:00,29,48.28,48.35,48.28,48.35,4
20170501|2016-11-29 12:30,29,48.61,48.61,48.49,48.49,9
20170501|2016-11-29 13:00,29,48.64,48.64,48.37,48.37,3
20170501|2016-11-29 14:30,29,48.3,48.3,48.3,48.3,1
20170501|2016-11-30 00:30,30,48.83,49.13,48.83,49.12,6
20170501|2016-11-30 02:30,30,49.7,49.87,49.4,49.83,17
20170501|2016-11-30 03:00,30,50.06,50.79,50.05,50.69,18
20170501|2016-11-30 03:30,30,50.6,50.6,50.44,50.44,9
20170501|2016-11-30 04:00,30,50.64,50.64,50.64,50.64,2
20170501|2016-11-30 04:30,30,51.01,51.26,50.98,51.01,25
20170501|2016-11-30 05:00,30,51.25,51.25,51.25,51.25,7
20170501|2016-11-30 05:30,30,51.46,51.59,51.45,51.56,10
20170501|2016-11-30 06:00,30,51.61,51.84,51.61,51.84,6
20170501|2016-11-30 06:30,30,51.46,51.46,51.1,51.42,17
20170501|2016-11-30 07:00,30,51.31,51.58,51.28,51.32,23
20170501|2016-11-30 07:30,30,51.4,51.64,51.4,51.62,38
20170501|2016-11-30 08:00,30,51.65,51.89,50.86,50.87,53
20170501|2016-11-30 08:30,30,51.13,51.38,51.01,51.38,40
20170501|2016-11-30 09:00,30,51.34,51.6,51.28,51.47,68
20170501|2016-11-30 09:30,30,51.43,51.6,51.35,51.35,20
20170501|2016-11-30 10:00,30,51.48,52.31,51.47,51.53,96
20170501|2016-11-30 10:30,30,51.49,52.02,51.24,52.02,42
20170501|2016-11-30 11:00,30,52.14,52.14,51.92,51.98,14
20170501|2016-11-30 11:30,30,52.11,52.11,52.11,52.11,1
20170501|2016-11-30 12:00,30,52.26,52.26,52.26,52.26,1
20170501|2016-11-30 12:30,30,52.39,52.76,52.32,52.76,24
20170501|2016-11-30 13:00,30,52.78,52.78,52.33,52.33,24
20170501|2016-11-30 13:30,30,52.37,52.37,52.24,52.25,9
20170501|2016-12-01 00:30,1,52.77,52.77,52.77,52.77,2
20170501|2016-12-01 01:00,1,52.64,52.67,52.64,52.65,17
20170501|2016-12-01 01:30,1,52.55,52.55,52.55,52.55,1
20170501|2016-12-01 02:00,1,52.48,52.48,52.48,52.48,1
20170501|2016-12-01 02:30,1,52.27,52.27,52.21,52.23,6
20170501|2016-12-01 03:00,1,52.03,52.3,52.02,52.3,6
20170501|2016-12-01 03:30,1,52.58,52.58,52.58,52.58,1
20170501|2016-12-01 04:00,1,52.74,52.92,52.74,52.86,11
20170501|2016-12-01 04:30,1,52.79,52.83,52.79,52.83,8
20170501|2016-12-01 05:00,1,52.97,53.02,52.97,53.02,8
20170501|2016-12-01 05:30,1,52.86,52.86,52.57,52.57,7
20170501|2016-12-01 06:30,1,52.95,52.95,52.95,52.95,3
20170501|2016-12-01 07:00,1,52.95,53.18,52.95,53.18,17
20170501|2016-12-01 07:30,1,53.36,53.39,53.33,53.33,13
20170501|2016-12-01 08:00,1,53.54,53.63,53.54,53.6,11
20170501|2016-12-01 08:30,1,53.55,53.6,53.46,53.54,25
20170501|2016-12-01 09:00,1,53.65,53.74,53.61,53.68,30
20170501|2016-12-01 09:30,1,53.85,54.06,53.85,54.05,9
20170501|2016-12-01 10:00,1,54.34,54.43,54.21,54.25,86
20170501|2016-12-01 10:30,1,54.01,54.39,54,54.39,7
20170501|2016-12-01 11:00,1,54.37,54.4,54.25,54.28,97
20170501|2016-12-01 11:30,1,54.26,54.31,54.09,54.31,88
20170501|2016-12-01 12:00,1,54.3,54.38,54.2,54.24,22
20170501|2016-12-01 12:30,1,54.34,54.34,54.19,54.19,24
20170501|2016-12-01 13:00,1,54.31,54.31,53.92,53.95,22
20170501|2016-12-01 13:30,1,53.91,53.92,53.91,53.92,5
20170501|2016-12-01 14:00,1,53.68,53.68,53.68,53.68,1
20170501|2016-12-01 14:30,1,53.64,53.64,53.64,53.64,5
20170501|2016-12-02 00:30,2,53.64,53.64,53.63,53.64,4
20170501|2016-12-02 01:30,2,53.41,53.41,53.41,53.41,1
20170501|2016-12-02 03:00,2,53.77,53.77,53.77,53.77,2
20170501|2016-12-02 03:30,2,53.48,53.48,53.48,53.48,3
20170501|2016-12-02 05:00,2,53.33,53.33,53.21,53.21,2
20170501|2016-12-02 05:30,2,53.3,53.3,53.3,53.3,1
20170501|2016-12-02 07:00,2,53.34,53.49,53.34,53.49,2
20170501|2016-12-02 07:30,2,53.58,53.77,53.58,53.75,23
20170501|2016-12-02 08:00,2,53.94,53.94,53.94,53.94,3
20170501|2016-12-02 08:30,2,54.15,54.15,53.83,54.13,19
20170501|2016-12-02 09:00,2,54.22,54.28,54.1,54.28,14
20170501|2016-12-02 09:30,2,54.29,54.34,54.29,54.34,5
20170501|2016-12-02 10:00,2,54.37,54.38,54.37,54.38,8
20170501|2016-12-02 10:30,2,54.27,54.27,54.27,54.27,1
20170501|2016-12-02 11:00,2,54.18,54.18,54.18,54.18,3
20170501|2016-12-02 11:30,2,54.27,54.32,54.27,54.28,7
20170501|2016-12-02 12:00,2,54.26,54.26,54.26,54.26,8
20170501|2016-12-02 12:30,2,54.34,54.47,54.34,54.47,2
20170501|2016-12-02 13:00,2,54.5,54.56,54.45,54.56,4
20170501|2016-12-02 14:00,2,54.54,54.54,54.51,54.51,4
20170501|2016-12-02 14:30,2,54.52,54.52,54.52,54.52,1
20170501|2016-12-04 19:00,5,54,54,54,54,3
20170501|2016-12-04 19:30,5,54,54,54,54,2
20170501|2016-12-05 02:00,5,54.46,54.48,54.46,54.48,2
20170501|2016-12-05 02:30,5,54.92,54.92,54.92,54.92,27
20170501|2016-12-05 03:30,5,55.16,55.16,55.16,55.16,2
20170501|2016-12-05 04:00,5,55.03,55.03,55.03,55.03,1
20170501|2016-12-05 04:30,5,55.12,55.12,55.12,55.12,1
20170501|2016-12-05 05:00,5,55.12,55.25,55.12,55.23,3
20170501|2016-12-05 06:30,5,54.88,54.92,54.88,54.92,12
20170501|2016-12-05 07:30,5,54.84,54.93,54.84,54.93,4
20170501|2016-12-05 08:00,5,54.98,55.11,54.96,55.11,7
20170501|2016-12-05 08:30,5,54.8,55.03,54.8,55.02,7
20170501|2016-12-05 09:00,5,55.15,55.17,54.8,54.8,29
20170501|2016-12-05 09:30,5,54.88,54.97,54.87,54.97,5
20170501|2016-12-05 11:00,5,55.03,55.03,55.03,55.03,1
20170501|2016-12-05 12:30,5,55.01,55.01,55.01,55.01,2
20170501|2016-12-05 13:00,5,54.87,55,54.87,55,28
20170501|2016-12-05 13:30,5,54.73,54.73,54.62,54.62,4
20170501|2016-12-05 14:30,5,54.32,54.35,54.32,54.35,3
20170501|2016-12-05 23:30,6,54.54,54.54,54.54,54.54,1
20170501|2016-12-06 02:00,6,54.67,54.67,54.65,54.65,4
20170501|2016-12-06 03:30,6,54.81,54.81,54.81,54.81,2
20170501|2016-12-06 06:00,6,54.48,54.48,54.45,54.45,3
20170501|2016-12-06 06:30,6,54.41,54.46,54.41,54.46,2
20170501|2016-12-06 07:00,6,54.26,54.26,54.2,54.2,2
20170501|2016-12-06 07:30,6,54.13,54.13,53.84,53.84,4
20170501|2016-12-06 08:00,6,53.92,53.92,53.71,53.79,28
20170501|2016-12-06 08:30,6,53.65,54,53.65,53.92,11
20170501|2016-12-06 09:00,6,53.89,53.89,53.84,53.86,6
20170501|2016-12-06 09:30,6,53.8,54.09,53.8,54.09,44
20170501|2016-12-06 10:00,6,54.09,54.19,54.09,54.19,29
20170501|2016-12-06 10:30,6,53.97,53.97,53.97,53.97,1
20170501|2016-12-06 11:00,6,53.98,54.14,53.98,54.1,24
20170501|2016-12-06 11:30,6,54.14,54.14,54.09,54.11,16
20170501|2016-12-06 12:30,6,53.95,54.03,53.95,54.03,3
20170501|2016-12-06 13:00,6,54.22,54.22,54.08,54.18,13
20170501|2016-12-06 14:30,6,53.93,53.95,53.93,53.95,3
20170501|2016-12-06 19:30,7,53.82,53.82,53.82,53.82,1
20170501|2016-12-06 20:00,7,53.64,53.64,53.64,53.64,1
20170501|2016-12-07 00:30,7,54.01,54.01,54.01,54.01,1
20170501|2016-12-07 02:00,7,53.89,53.89,53.89,53.89,1
20170501|2016-12-07 03:30,7,54.23,54.47,54.23,54.47,2
20170501|2016-12-07 04:30,7,54.3,54.3,54.26,54.26,6
20170501|2016-12-07 05:00,7,54.25,54.25,54.25,54.25,1
20170501|2016-12-07 06:30,7,53.94,53.95,53.9,53.93,9
20170501|2016-12-07 07:00,7,53.93,53.93,53.72,53.93,5
20170501|2016-12-07 08:00,7,53.74,53.74,53.67,53.67,5
20170501|2016-12-07 08:30,7,53.6,53.74,53.6,53.74,21
20170501|2016-12-07 09:00,7,53.84,53.84,53.78,53.78,6
20170501|2016-12-07 09:30,7,53.95,53.96,53.56,53.56,20
20170501|2016-12-07 10:00,7,53.6,53.91,53.6,53.91,8
20170501|2016-12-07 10:30,7,53.86,53.86,53.6,53.6,13
20170501|2016-12-07 11:00,7,53.61,53.65,53.59,53.65,12
20170501|2016-12-07 11:30,7,53.62,53.64,53.5,53.5,7
20170501|2016-12-07 12:00,7,53.67,53.7,53.67,53.69,4
20170501|2016-12-07 12:30,7,53.76,53.76,53.76,53.76,11
20170501|2016-12-07 13:00,7,53.4,53.4,53.19,53.25,31
20170501|2016-12-07 13:30,7,53.24,53.24,53.24,53.24,1
20170501|2016-12-07 15:30,7,53.26,53.26,53.26,53.26,2
20170501|2016-12-08 00:30,8,53.13,53.13,53.13,53.13,4
20170501|2016-12-08 03:00,8,53.42,53.42,53.42,53.42,1
20170501|2016-12-08 03:30,8,53.6,53.6,53.6,53.6,2
20170501|2016-12-08 04:00,8,53.56,53.56,53.54,53.54,23
20170501|2016-12-08 04:30,8,53.62,53.68,53.62,53.68,4
20170501|2016-12-08 05:00,8,53.82,53.9,53.81,53.81,4
20170501|2016-12-08 05:30,8,53.71,53.71,53.71,53.71,2
20170501|2016-12-08 06:00,8,53.72,53.72,53.72,53.72,1
20170501|2016-12-08 06:30,8,53.54,53.54,53.54,53.54,1
20170501|2016-12-08 07:00,8,53.59,53.59,53.59,53.59,1
20170501|2016-12-08 07:30,8,53.55,53.55,53.55,53.55,1
20170501|2016-12-08 08:00,8,53.65,53.65,53.55,53.55,5
20170501|2016-12-08 08:30,8,53.72,53.85,53.7,53.81,6
20170501|2016-12-08 09:00,8,53.76,53.88,53.76,53.88,5
20170501|2016-12-08 09:30,8,53.95,54.04,53.95,54.01,80
20170501|2016-12-08 10:00,8,53.56,53.67,53.18,53.54,18
20170501|2016-12-08 10:30,8,53.51,53.58,53.43,53.58,3
20170501|2016-12-08 11:00,8,53.77,53.89,53.74,53.89,24
20170501|2016-12-08 12:00,8,53.93,54,53.88,53.94,95
20170501|2016-12-08 12:30,8,53.79,53.79,53.79,53.79,1
20170501|2016-12-08 13:00,8,53.88,53.99,53.88,53.98,11
20170501|2016-12-08 13:30,8,53.94,53.94,53.94,53.94,1
20170501|2016-12-08 14:00,8,53.87,53.87,53.87,53.87,1
20170501|2016-12-08 14:30,8,53.85,53.85,53.85,53.85,1
20170501|2016-12-09 00:00,9,54.03,54.03,54.03,54.03,4
20170501|2016-12-09 01:00,9,54.02,54.02,54.02,54.02,2
20170501|2016-12-09 02:30,9,54.4,54.4,54.32,54.32,3
20170501|2016-12-09 03:00,9,54.26,54.26,54.26,54.26,2
20170501|2016-12-09 06:00,9,54.11,54.11,54.11,54.11,1
20170501|2016-12-09 06:30,9,54.06,54.06,53.92,53.92,2
20170501|2016-12-09 07:00,9,54.15,54.3,54.15,54.27,6
20170501|2016-12-09 07:30,9,54.23,54.23,54.23,54.23,1
20170501|2016-12-09 08:00,9,54.21,54.27,54.03,54.27,4
20170501|2016-12-09 08:30,9,54.3,54.4,54.3,54.33,24
20170501|2016-12-09 09:00,9,54.25,54.35,54.25,54.3,21
20170501|2016-12-09 09:30,9,54.31,54.49,54.25,54.25,18
20170501|2016-12-09 10:00,9,54.27,54.28,54.27,54.28,3
20170501|2016-12-09 10:30,9,54.14,54.16,54.12,54.16,6
20170501|2016-12-09 11:00,9,54.3,54.33,54.29,54.33,12
20170501|2016-12-09 11:30,9,54.33,54.37,54.22,54.25,16
20170501|2016-12-09 12:00,9,54.24,54.28,54.24,54.26,79
20170501|2016-12-09 12:30,9,54.18,54.3,54.18,54.3,4
20170501|2016-12-09 13:30,9,54.28,54.35,54.28,54.35,14
20170501|2016-12-09 14:00,9,54.4,54.4,54.4,54.4,2
20170501|2016-12-11 17:00,12,55.79,56.79,55.34,56.79,105
20170501|2016-12-11 18:30,12,56.28,56.29,56.28,56.28,3
20170501|2016-12-11 19:00,12,56.32,56.32,56.32,56.32,1
20170501|2016-12-11 20:00,12,56.31,56.31,56.31,56.31,1
20170501|2016-12-12 00:00,12,56.43,56.43,56.43,56.43,1
20170501|2016-12-12 00:30,12,56.57,56.57,56.53,56.53,7
20170501|2016-12-12 01:00,12,56.46,56.46,56.46,56.46,2
20170501|2016-12-12 01:30,12,56.58,56.61,56.58,56.61,4
20170501|2016-12-12 02:00,12,56.72,56.72,56.6,56.6,2
20170501|2016-12-12 02:30,12,56.52,56.52,56.52,56.52,1
20170501|2016-12-12 03:00,12,56.76,56.76,56.54,56.54,2
20170501|2016-12-12 03:30,12,56.64,56.64,56.64,56.64,1
20170501|2016-12-12 04:00,12,56.5,56.5,56.31,56.31,3
20170501|2016-12-12 04:30,12,56.32,56.32,56.32,56.32,13
20170501|2016-12-12 05:00,12,56.36,56.36,56.36,56.36,4
20170501|2016-12-12 06:00,12,56.35,56.38,56.35,56.38,5
20170501|2016-12-12 06:30,12,56.37,56.37,56.35,56.35,2
20170501|2016-12-12 07:00,12,56.37,56.54,56.36,56.52,9
20170501|2016-12-12 07:30,12,56.27,56.31,56.21,56.22,52
20170501|2016-12-12 08:00,12,56.22,56.26,56.02,56.22,51
20170501|2016-12-12 08:30,12,56.31,56.52,56.31,56.47,27
20170501|2016-12-12 09:00,12,56.34,56.34,56.2,56.22,22
20170501|2016-12-12 09:30,12,56.28,56.28,56.04,56.08,49
20170501|2016-12-12 10:00,12,56.07,56.08,55.83,55.83,11
20170501|2016-12-12 10:30,12,55.79,55.95,55.6,55.95,32
20170501|2016-12-12 11:00,12,55.93,56.03,55.9,55.99,9
20170501|2016-12-12 11:30,12,56.01,56.04,56.01,56.01,11
20170501|2016-12-12 12:00,12,56.04,56.04,56.04,56.04,1
20170501|2016-12-12 12:30,12,56.04,56.14,55.97,55.97,25
20170501|2016-12-12 13:00,12,55.87,55.87,55.5,55.52,25
20170501|2016-12-12 13:30,12,55.5,55.59,55.34,55.34,8
20170501|2016-12-12 14:30,12,55.13,55.13,55.13,55.13,1
20170501|2016-12-12 15:00,12,55.37,55.39,55.37,55.39,23
20170501|2016-12-12 15:30,12,55.55,55.55,55.55,55.55,1
20170501|2016-12-13 02:30,13,55.76,55.77,55.73,55.73,10
20170501|2016-12-13 03:30,13,55.89,55.97,55.89,55.97,15
20170501|2016-12-13 04:00,13,55.86,55.86,55.86,55.86,1
20170501|2016-12-13 04:30,13,56,56,56,56,1
20170501|2016-12-13 05:30,13,56.28,56.28,56.28,56.28,1
20170501|2016-12-13 06:00,13,56.39,56.39,56.39,56.39,14
20170501|2016-12-13 06:30,13,56.25,56.25,56.25,56.25,1
20170501|2016-12-13 07:00,13,56.17,56.17,56.05,56.06,9
20170501|2016-12-13 07:30,13,56.02,56.02,56.02,56.02,2
20170501|2016-12-13 08:00,13,56.18,56.18,56.04,56.04,4
20170501|2016-12-13 08:30,13,55.98,55.98,55.6,55.69,42
20170501|2016-12-13 09:00,13,55.69,55.69,55.52,55.54,17
20170501|2016-12-13 09:30,13,55.55,55.57,55.33,55.56,16
20170501|2016-12-13 10:00,13,55.69,55.76,55.67,55.67,13
20170501|2016-12-13 10:30,13,55.62,55.79,55.59,55.79,8
20170501|2016-12-13 11:00,13,55.83,55.96,55.83,55.95,22
20170501|2016-12-13 11:30,13,55.88,56,55.88,56,5
20170501|2016-12-13 12:30,13,55.9,55.9,55.9,55.9,5
20170501|2016-12-13 13:00,13,55.77,55.91,55.76,55.91,30
20170501|2016-12-13 13:30,13,55.86,55.86,55.86,55.86,2
20170501|2016-12-13 15:30,13,55.64,55.64,55.4,55.4,5
20170501|2016-12-14 00:00,14,55.29,55.29,55.29,55.29,3
20170501|2016-12-14 00:30,14,55.36,55.36,55.36,55.36,3
20170501|2016-12-14 01:00,14,55.46,55.46,55.43,55.43,2
20170501|2016-12-14 01:30,14,55.39,55.39,55.39,55.39,2
20170501|2016-12-14 02:30,14,55.33,55.35,55.33,55.35,4
20170501|2016-12-14 03:00,14,55.3,55.3,55.3,55.3,2
20170501|2016-12-14 04:00,14,55.38,55.38,55.38,55.38,1
20170501|2016-12-14 04:30,14,55.28,55.28,55.28,55.28,1
20170501|2016-12-14 05:00,14,55,55,55,55,1
20170501|2016-12-14 05:30,14,55.17,55.17,55.17,55.17,2
20170501|2016-12-14 06:00,14,55.09,55.09,55.09,55.09,1
20170501|2016-12-14 07:00,14,54.99,54.99,54.95,54.95,5
20170501|2016-12-14 07:30,14,55.13,55.13,55.13,55.13,1
20170501|2016-12-14 08:00,14,55.23,55.23,55.17,55.17,3
20170501|2016-12-14 08:30,14,55.12,55.24,54.9,54.9,28
20170501|2016-12-14 09:00,14,55.1,55.14,55.1,55.14,7
20170501|2016-12-14 09:30,14,55.29,55.75,55.29,55.64,66
20170501|2016-12-14 10:00,14,55.53,55.55,55.2,55.2,15
20170501|2016-12-14 10:30,14,55.15,55.28,55.15,55.28,11
20170501|2016-12-14 11:00,14,55.3,55.3,55.24,55.3,10
20170501|2016-12-14 11:30,14,55.15,55.15,54.98,55.05,21
20170501|2016-12-14 12:00,14,54.94,54.94,54.92,54.92,7
20170501|2016-12-14 12:30,14,55.01,55.04,54.9,54.9,15
20170501|2016-12-14 13:00,14,54.77,54.95,54.26,54.26,174
20170501|2016-12-14 13:30,14,54.25,54.38,54.17,54.17,4
20170501|2016-12-14 14:00,14,54.19,54.19,54.19,54.19,6
20170501|2016-12-14 14:30,14,54.22,54.3,54.16,54.16,9
20170501|2016-12-14 15:00,14,54.19,54.23,54.19,54.23,4
20170501|2016-12-14 15:30,14,54,54,54,54,1
20170501|2016-12-14 23:30,15,54.24,54.24,54.24,54.24,5
20170501|2016-12-15 00:00,15,54.34,54.34,54.34,54.34,6
20170501|2016-12-15 02:00,15,54.32,54.42,54.32,54.42,4
20170501|2016-12-15 02:30,15,54.51,54.6,54.51,54.6,2
20170501|2016-12-15 06:00,15,54.4,54.4,54.39,54.39,6
20170501|2016-12-15 07:00,15,54.37,54.37,53.97,53.97,10
20170501|2016-12-15 07:30,15,53.95,54.05,53.54,53.57,27
20170501|2016-12-15 08:00,15,53.48,53.74,53.48,53.65,16
20170501|2016-12-15 08:30,15,53.65,53.81,53.65,53.76,16
20170501|2016-12-15 09:00,15,53.73,53.81,53.6,53.8,35
20170501|2016-12-15 09:30,15,53.91,53.91,53.79,53.79,14
20170501|2016-12-15 10:00,15,53.81,53.92,53.63,53.63,23
20170501|2016-12-15 10:30,15,53.6,53.88,53.59,53.88,60
20170501|2016-12-15 11:00,15,53.93,54.12,53.89,54.12,24
20170501|2016-12-15 11:30,15,54.1,54.34,54.1,54.28,26
20170501|2016-12-15 12:00,15,54.45,54.63,54.45,54.49,25
20170501|2016-12-15 12:30,15,54.51,54.51,54.39,54.39,5
20170501|2016-12-15 13:00,15,54.26,54.26,54.08,54.15,14
20170501|2016-12-15 13:30,15,54.13,54.22,54.13,54.22,4
20170501|2016-12-15 15:30,15,54.29,54.29,54.29,54.29,1
20170501|2016-12-16 00:30,16,54.44,54.44,54.33,54.33,2
20170501|2016-12-16 01:30,16,54.16,54.16,54.16,54.16,2
20170501|2016-12-16 02:00,16,54.2,54.2,54.2,54.2,7
20170501|2016-12-16 02:30,16,54.29,54.29,54.28,54.28,5
20170501|2016-12-16 05:30,16,54.29,54.29,54.29,54.29,1
20170501|2016-12-16 06:00,16,54.58,54.61,54.55,54.55,5
20170501|2016-12-16 07:00,16,54.45,54.45,54.42,54.42,4
20170501|2016-12-16 07:30,16,54.63,54.64,54.56,54.62,16
20170501|2016-12-16 08:00,16,54.38,54.8,54.38,54.77,12
20170501|2016-12-16 08:30,16,54.65,54.84,54.55,54.83,12
20170501|2016-12-16 09:00,16,54.78,54.86,54.69,54.8,11
20170501|2016-12-16 09:30,16,54.94,54.96,54.83,54.84,9
20170501|2016-12-16 10:00,16,54.89,55.08,54.78,55.08,15
20170501|2016-12-16 10:30,16,55.06,55.11,54.97,55.05,6
20170501|2016-12-16 11:00,16,55.16,55.16,54.89,54.97,88
20170501|2016-12-16 11:30,16,54.86,54.86,54.73,54.79,11
20170501|2016-12-16 12:00,16,55.05,55.05,55.05,55.05,2
20170501|2016-12-16 12:30,16,55.04,55.13,55.04,55.13,2
20170501|2016-12-16 13:00,16,54.88,55.08,54.88,55.08,8
20170501|2016-12-16 13:30,16,55.11,55.15,55.08,55.14,10
20170501|2016-12-18 17:00,19,55.63,55.63,55.63,55.63,1
20170501|2016-12-18 19:00,19,55.3,55.3,55.3,55.3,1
20170501|2016-12-19 02:00,19,55.24,55.24,55.24,55.24,1
20170501|2016-12-19 04:30,19,55.17,55.17,55.17,55.17,1
20170501|2016-12-19 06:00,19,55.06,55.06,55.06,55.06,8
20170501|2016-12-19 07:00,19,55.03,55.03,54.87,54.91,5
20170501|2016-12-19 07:30,19,54.88,54.88,54.76,54.76,12
20170501|2016-12-19 08:00,19,54.94,55.01,54.94,54.99,6
20170501|2016-12-19 08:30,19,54.87,55.02,54.78,54.99,19
20170501|2016-12-19 09:00,19,55.03,55.12,54.91,55.12,20
20170501|2016-12-19 10:00,19,54.82,54.83,54.74,54.82,15
20170501|2016-12-19 10:30,19,54.83,54.83,54.83,54.83,1
20170501|2016-12-19 11:00,19,54.99,55.1,54.99,55.1,16
20170501|2016-12-19 11:30,19,55.17,55.18,55.15,55.15,13
20170501|2016-12-19 12:00,19,55.1,55.1,55.02,55.02,3
20170501|2016-12-19 12:30,19,54.94,54.96,54.93,54.95,5
20170501|2016-12-19 13:00,19,54.93,55.06,54.93,55.06,7
20170501|2016-12-19 13:30,19,55.06,55.11,55.06,55.11,4
20170501|2016-12-19 14:30,19,55,55,54.96,54.96,2
20170501|2016-12-20 01:00,20,54.86,54.86,54.86,54.86,2
20170501|2016-12-20 02:00,20,54.97,54.97,54.97,54.97,1
20170501|2016-12-20 06:30,20,55.34,55.34,55.34,55.34,1
20170501|2016-12-20 07:00,20,55.4,55.54,55.4,55.54,2
20170501|2016-12-20 07:30,20,55.39,55.39,55.36,55.37,4
20170501|2016-12-20 08:00,20,55.66,55.66,55.61,55.61,3
20170501|2016-12-20 08:30,20,55.57,55.77,55.56,55.77,26
20170501|2016-12-20 09:00,20,55.64,55.71,55.57,55.65,10
20170501|2016-12-20 09:30,20,55.69,55.69,55.66,55.66,2
20170501|2016-12-20 10:00,20,55.72,55.77,55.72,55.77,2
20170501|2016-12-20 10:30,20,55.72,55.72,55.23,55.24,17
20170501|2016-12-20 11:00,20,55.27,55.44,55.24,55.41,20
20170501|2016-12-20 12:30,20,55.42,55.42,55.42,55.42,2
20170501|2016-12-20 13:00,20,55.45,55.5,55.38,55.39,24
20170501|2016-12-20 13:30,20,55.38,55.38,55.38,55.38,1
20170501|2016-12-20 14:00,20,55.45,55.45,55.45,55.45,7
20170501|2016-12-20 14:30,20,55.42,55.44,55.42,55.44,2
20170501|2016-12-20 15:30,20,55.47,55.51,55.47,55.48,6
20170501|2016-12-20 19:00,21,55.62,55.63,55.61,55.63,29
20170501|2016-12-21 02:00,21,55.77,55.77,55.77,55.77,1
20170501|2016-12-21 04:30,21,55.67,55.67,55.63,55.63,3
20170501|2016-12-21 06:30,21,55.77,55.77,55.77,55.77,2
20170501|2016-12-21 07:00,21,55.46,55.46,55.46,55.46,1
20170501|2016-12-21 08:00,21,55.57,55.57,55.48,55.5,4
20170501|2016-12-21 08:30,21,55.44,55.49,55.41,55.44,21
20170501|2016-12-21 09:00,21,55.48,55.48,55.36,55.38,9
20170501|2016-12-21 09:30,21,55.22,55.44,55.14,55.18,29
20170501|2016-12-21 10:00,21,55.3,55.34,55.28,55.28,7
20170501|2016-12-21 10:30,21,55.33,55.33,55.32,55.32,2
20170501|2016-12-21 11:00,21,55.19,55.19,54.91,54.94,4
20170501|2016-12-21 11:30,21,54.9,55,54.9,54.93,51
20170501|2016-12-21 12:00,21,54.83,54.84,54.61,54.61,42
20170501|2016-12-21 12:30,21,54.69,54.69,54.59,54.65,24
20170501|2016-12-21 13:00,21,54.74,54.75,54.69,54.73,7
20170501|2016-12-21 13:30,21,54.69,54.73,54.69,54.73,4
20170501|2016-12-21 15:30,21,54.67,54.67,54.67,54.67,1
20170501|2016-12-22 02:00,22,54.83,54.83,54.83,54.83,6
20170501|2016-12-22 02:30,22,54.78,54.78,54.75,54.75,2
20170501|2016-12-22 03:30,22,54.74,54.74,54.74,54.74,1
20170501|2016-12-22 04:30,22,54.48,54.48,54.47,54.47,3
20170501|2016-12-22 05:00,22,54.38,54.38,54.38,54.38,5
20170501|2016-12-22 06:00,22,54.44,54.44,54.44,54.44,2
20170501|2016-12-22 06:30,22,54.37,54.37,54.37,54.37,4
20170501|2016-12-22 07:00,22,54.43,54.6,54.43,54.6,10
20170501|2016-12-22 07:30,22,54.6,54.6,54.55,54.59,13
20170501|2016-12-22 08:00,22,54.68,54.95,54.68,54.95,43
20170501|2016-12-22 08:30,22,54.94,54.99,54.9,54.98,25
20170501|2016-12-22 09:00,22,55.08,55.29,55.03,55.2,34
20170501|2016-12-22 09:30,22,55.2,55.33,55.2,55.31,12
20170501|2016-12-22 10:00,22,55.22,55.24,55.15,55.15,7
20170501|2016-12-22 10:30,22,55.13,55.18,55.13,55.18,4
20170501|2016-12-22 11:00,22,55.12,55.28,55.11,55.26,18
20170501|2016-12-22 11:30,22,55.22,55.22,55.12,55.13,11
20170501|2016-12-22 12:30,22,55.34,55.34,55.34,55.34,5
20170501|2016-12-22 13:00,22,55.28,55.28,55.17,55.21,17
20170501|2016-12-22 22:00,23,54.94,54.94,54.94,54.94,1
20170501|2016-12-23 01:30,23,54.95,54.96,54.95,54.96,6
20170501|2016-12-23 02:30,23,54.75,54.75,54.75,54.75,4
20170501|2016-12-23 03:00,23,54.76,54.83,54.76,54.83,8
20170501|2016-12-23 03:30,23,54.78,54.86,54.72,54.86,7
20170501|2016-12-23 04:00,23,54.86,54.86,54.86,54.86,3
20170501|2016-12-23 04:30,23,54.79,54.84,54.77,54.77,3
20170501|2016-12-23 05:30,23,54.65,54.65,54.55,54.55,2
20170501|2016-12-23 06:30,23,54.62,54.65,54.62,54.65,4
20170501|2016-12-23 07:00,23,54.59,54.59,54.59,54.59,2
20170501|2016-12-23 07:30,23,54.53,54.63,54.53,54.63,8
20170501|2016-12-23 08:00,23,54.61,54.81,54.61,54.81,35
20170501|2016-12-23 08:30,23,54.88,54.92,54.88,54.92,4
20170501|2016-12-23 09:00,23,55.03,55.03,55.01,55.01,4
20170501|2016-12-23 09:30,23,55.01,55.11,55.01,55.11,7
20170501|2016-12-23 10:00,23,55.14,55.14,55.13,55.13,7
20170501|2016-12-23 10:30,23,55.22,55.26,55.19,55.26,11
20170501|2016-12-23 12:00,23,54.99,54.99,54.99,54.99,1
20170501|2016-12-23 13:00,23,55.15,55.15,55.15,55.15,1
20170501|2016-12-26 19:00,27,55.3,55.3,55.3,55.3,2
20170501|2016-12-27 02:30,27,55.42,55.43,55.42,55.43,7
20170501|2016-12-27 03:00,27,55.41,55.41,55.37,55.37,3
20170501|2016-12-27 04:00,27,55.36,55.41,55.36,55.41,7
20170501|2016-12-27 04:30,27,55.35,55.35,55.35,55.35,1
20170501|2016-12-27 05:00,27,55.26,55.26,55.26,55.26,1
20170501|2016-12-27 05:30,27,55.32,55.32,55.31,55.31,2
20170501|2016-12-27 07:00,27,55.37,55.37,55.37,55.37,5
20170501|2016-12-27 08:00,27,55.61,55.72,55.61,55.65,8
20170501|2016-12-27 08:30,27,55.7,55.79,55.7,55.73,5
20170501|2016-12-27 09:00,27,55.78,55.82,55.73,55.82,9
20170501|2016-12-27 10:00,27,55.93,55.95,55.89,55.92,26
20170501|2016-12-27 10:30,27,56.05,56.05,56.05,56.05,2
20170501|2016-12-27 11:00,27,56.06,56.07,55.89,55.89,10
20170501|2016-12-27 11:30,27,55.96,56.03,55.96,55.98,8
20170501|2016-12-27 12:00,27,55.98,56.04,55.96,55.97,5
20170501|2016-12-27 13:00,27,56.19,56.24,56.06,56.06,3
20170501|2016-12-27 13:30,27,55.99,55.99,55.99,55.99,2
20170501|2016-12-27 14:30,27,55.99,55.99,55.99,55.99,2
20170501|2016-12-27 19:00,28,55.91,55.91,55.91,55.91,1
20170501|2016-12-28 00:00,28,55.99,55.99,55.99,55.99,1
20170501|2016-12-28 03:00,28,56.23,56.23,56.23,56.23,3
20170501|2016-12-28 03:30,28,56.25,56.25,56.25,56.25,3
20170501|2016-12-28 04:00,28,56.29,56.29,56.29,56.29,1
20170501|2016-12-28 06:00,28,56.15,56.15,56.15,56.15,1
20170501|2016-12-28 06:30,28,56.12,56.12,56.12,56.12,3
20170501|2016-12-28 07:00,28,55.97,55.97,55.87,55.96,16
20170501|2016-12-28 07:30,28,56.08,56.08,56.08,56.08,3
20170501|2016-12-28 08:00,28,56.27,56.27,56.24,56.26,22
20170501|2016-12-28 08:30,28,56.26,56.4,56.26,56.34,24
20170501|2016-12-28 09:00,28,56.16,56.23,56.09,56.23,4
20170501|2016-12-28 09:30,28,56.23,56.23,56.17,56.22,25
20170501|2016-12-28 10:00,28,56.23,56.23,56.23,56.23,3
20170501|2016-12-28 10:30,28,56.3,56.3,56.3,56.3,5
20170501|2016-12-28 12:00,28,56.33,56.33,56.33,56.33,1
20170501|2016-12-28 12:30,28,56.33,56.42,56.33,56.42,5
20170501|2016-12-28 13:00,28,56.42,56.43,56.25,56.25,13
20170501|2016-12-28 13:30,28,56.16,56.18,56.16,56.18,4
20170501|2016-12-28 14:30,28,56.11,56.11,56.11,56.11,2
20170501|2016-12-28 15:30,28,56.02,56.03,56.02,56.03,3
20170501|2016-12-29 02:00,29,56.17,56.26,56.17,56.26,3
20170501|2016-12-29 02:30,29,56.27,56.27,56.27,56.27,7
20170501|2016-12-29 03:00,29,56.18,56.18,56.18,56.18,1
20170501|2016-12-29 03:30,29,56.12,56.12,56.12,56.12,1
20170501|2016-12-29 04:00,29,56.21,56.21,56.21,56.21,2
20170501|2016-12-29 05:00,29,56.16,56.16,56.16,56.16,1
20170501|2016-12-29 07:30,29,56.13,56.2,56.13,56.2,7
20170501|2016-12-29 08:00,29,56.3,56.3,56.23,56.23,5
20170501|2016-12-29 08:30,29,56.26,56.33,56.25,56.32,8
20170501|2016-12-29 09:00,29,56.27,56.3,56.27,56.28,19
20170501|2016-12-29 09:30,29,56.35,56.47,56.35,56.4,11
20170501|2016-12-29 10:00,29,56.38,56.46,56.18,56.32,44
20170501|2016-12-29 10:30,29,56.15,56.22,56.09,56.09,17
20170501|2016-12-29 11:00,29,56.07,56.07,56.02,56.03,5
20170501|2016-12-29 11:30,29,56.12,56.12,56.1,56.1,3
20170501|2016-12-29 13:00,29,56.14,56.15,56.09,56.12,13
20170501|2016-12-29 13:30,29,56.11,56.11,56.05,56.08,5
20170501|2016-12-29 14:00,29,56.02,56.04,56.02,56.04,5
20170501|2016-12-29 22:00,30,56.26,56.32,56.26,56.32,8
20170501|2016-12-30 03:00,30,56.36,56.36,56.36,56.36,4
20170501|2016-12-30 03:30,30,56.31,56.31,56.31,56.31,1
20170501|2016-12-30 04:00,30,56.34,56.34,56.34,56.34,3
20170501|2016-12-30 05:00,30,56.09,56.15,56.09,56.15,6
20170501|2016-12-30 05:30,30,56.12,56.12,56.12,56.12,4
20170501|2016-12-30 06:00,30,56.01,56.01,56.01,56.01,1
20170501|2016-12-30 06:30,30,56,56,55.97,55.97,4
20170501|2016-12-30 07:00,30,56.08,56.08,56.07,56.07,2
20170501|2016-12-30 07:30,30,56.04,56.04,56.04,56.04,2
20170501|2016-12-30 08:00,30,55.91,55.94,55.81,55.81,18
20170501|2016-12-30 08:30,30,55.91,55.91,55.83,55.83,12
20170501|2016-12-30 09:00,30,55.95,56.01,55.95,56.01,4
20170501|2016-12-30 10:30,30,56.04,56.04,56.04,56.04,1
20170501|2016-12-30 11:00,30,56.01,56.01,56.01,56.01,1
20170501|2016-12-30 11:30,30,55.91,55.91,55.91,55.91,3
20170501|2016-12-30 12:00,30,55.95,55.96,55.95,55.96,10
20170501|2016-12-30 12:30,30,55.98,55.98,55.95,55.95,3
20170501|2016-12-30 13:00,30,55.89,56.12,55.85,56.1,54
20170501|2016-12-30 13:30,30,55.99,55.99,55.99,55.99,1
20170501|2017-01-03 02:00,3,56.26,56.26,56.26,56.26,1
20170501|2017-01-03 02:30,3,56.55,56.55,56.55,56.55,1
20170501|2017-01-03 03:00,3,56.68,57.04,56.68,57.02,23
20170501|2017-01-03 03:30,3,57.16,57.51,57.16,57.37,20
20170501|2017-01-03 04:00,3,57.17,57.17,57.17,57.17,2
20170501|2017-01-03 04:30,3,57.22,57.22,57.21,57.21,2
20170501|2017-01-03 05:00,3,57.23,57.39,57.23,57.39,3
20170501|2017-01-03 05:30,3,57.35,57.36,57.34,57.35,14
20170501|2017-01-03 06:00,3,57.19,57.23,57.19,57.22,11
20170501|2017-01-03 06:30,3,57.26,57.26,57.26,57.26,1
20170501|2017-01-03 07:00,3,57.29,57.29,57.29,57.29,3
20170501|2017-01-03 07:30,3,57.21,57.21,57.13,57.13,2
20170501|2017-01-03 08:00,3,57.35,57.45,57.35,57.37,26
20170501|2017-01-03 08:30,3,57.29,57.38,57.18,57.26,62
20170501|2017-01-03 09:00,3,57.37,57.39,57.21,57.21,9
20170501|2017-01-03 09:30,3,57.21,57.21,56.68,56.73,77
20170501|2017-01-03 10:00,3,56.53,56.58,55.44,55.44,116
20170501|2017-01-03 10:30,3,55.57,55.77,55.03,55.28,108
20170501|2017-01-03 11:00,3,55.28,55.28,54.68,54.99,64
20170501|2017-01-03 11:30,3,54.93,54.96,54.78,54.92,19
20170501|2017-01-03 12:00,3,54.92,55.09,54.78,55.02,17
20170501|2017-01-03 12:30,3,55.03,55.06,54.94,54.94,15
20170501|2017-01-03 13:00,3,54.97,55.15,54.64,54.84,112
20170501|2017-01-03 13:30,3,54.77,54.77,54.77,54.77,1
20170501|2017-01-03 14:30,3,54.8,54.8,54.8,54.8,1
20170501|2017-01-03 19:00,4,55.1,55.1,55.1,55.1,2
20170501|2017-01-03 19:30,4,55.15,55.15,55.15,55.15,2
20170501|2017-01-04 01:00,4,54.95,54.95,54.95,54.95,1
20170501|2017-01-04 02:00,4,55.19,55.35,55.19,55.35,14
20170501|2017-01-04 02:30,4,55.42,55.44,55.33,55.33,3
20170501|2017-01-04 03:30,4,55.11,55.11,55.04,55.04,2
20170501|2017-01-04 04:00,4,55.1,55.14,55.1,55.14,5
20170501|2017-01-04 04:30,4,54.93,54.96,54.93,54.96,7
20170501|2017-01-04 05:30,4,55.09,55.09,55.02,55.02,3
20170501|2017-01-04 06:30,4,55.2,55.2,54.99,54.99,5
20170501|2017-01-04 07:00,4,55.06,55.24,55.06,55.18,20
20170501|2017-01-04 07:30,4,55.11,55.11,54.87,54.91,38
20170501|2017-01-04 08:00,4,54.91,55.01,54.91,55.01,10
20170501|2017-01-04 08:30,4,55.01,55.02,54.7,54.79,77
20170501|2017-01-04 09:00,4,54.87,54.89,54.87,54.87,7
20170501|2017-01-04 09:30,4,55.01,55.22,55.01,55.18,23
20170501|2017-01-04 10:00,4,55.14,55.24,55.07,55.07,16
20170501|2017-01-04 10:30,4,55.25,55.65,55.25,55.58,65
20170501|2017-01-04 11:00,4,55.57,55.57,55.43,55.43,9
20170501|2017-01-04 11:30,4,55.64,55.74,55.61,55.72,19
20170501|2017-01-04 12:00,4,55.69,55.69,55.69,55.69,3
20170501|2017-01-04 12:30,4,55.7,55.74,55.7,55.7,13
20170501|2017-01-04 13:00,4,55.7,55.78,55.59,55.77,28
20170501|2017-01-04 13:30,4,55.76,55.76,55.62,55.62,20
20170501|2017-01-04 14:00,4,55.57,55.57,55.55,55.55,42
20170501|2017-01-04 15:30,4,55.78,55.78,55.61,55.61,2
20170501|2017-01-04 23:00,5,55.68,55.68,55.68,55.68,1
20170501|2017-01-05 02:30,5,55.71,55.71,55.71,55.71,2
20170501|2017-01-05 03:00,5,55.67,55.67,55.62,55.62,48
20170501|2017-01-05 04:00,5,55.66,55.66,55.66,55.66,5
20170501|2017-01-05 04:30,5,55.8,55.8,55.8,55.8,1
20170501|2017-01-05 05:00,5,55.94,55.95,55.92,55.95,6
20170501|2017-01-05 05:30,5,56.12,56.25,56.11,56.25,29
20170501|2017-01-05 06:00,5,56.21,56.26,56.21,56.24,4
20170501|2017-01-05 06:30,5,56.13,56.13,56.13,56.13,3
20170501|2017-01-05 07:00,5,56.08,56.12,56.08,56.12,4
20170501|2017-01-05 07:30,5,56.02,56.16,56.02,56.16,4
20170501|2017-01-05 08:00,5,56,56.15,56,56.15,9
20170501|2017-01-05 08:30,5,56.16,56.31,56.16,56.31,6
20170501|2017-01-05 09:00,5,56.35,56.52,56.35,56.5,38
20170501|2017-01-05 09:30,5,56.23,56.31,56.19,56.19,16
20170501|2017-01-05 10:00,5,56.19,56.19,55.26,55.26,177
20170501|2017-01-05 10:30,5,55.29,55.41,55.27,55.41,30
20170501|2017-01-05 11:00,5,55.53,55.53,55.48,55.52,9
20170501|2017-01-05 11:30,5,55.75,55.94,55.68,55.92,14
20170501|2017-01-05 12:00,5,55.89,56.05,55.89,56.05,2
20170501|2017-01-05 12:30,5,55.97,55.98,55.97,55.98,10
20170501|2017-01-05 13:00,5,56.15,56.18,56.09,56.18,10
20170501|2017-01-05 13:30,5,56.16,56.16,56.14,56.14,6
20170501|2017-01-05 14:30,5,56.09,56.09,56.09,56.09,5
20170501|2017-01-06 00:30,6,56.01,56.01,56.01,56.01,2
20170501|2017-01-06 01:00,6,56.05,56.05,56.05,56.05,4
20170501|2017-01-06 01:30,6,56.03,56.04,56.03,56.04,5
20170501|2017-01-06 02:00,6,55.95,55.98,55.89,55.98,13
20170501|2017-01-06 02:30,6,56.13,56.17,56.13,56.17,2
20170501|2017-01-06 03:30,6,56.37,56.37,56.36,56.37,7
20170501|2017-01-06 04:30,6,56.56,56.59,56.53,56.56,9
20170501|2017-01-06 05:30,6,56.5,56.5,56.37,56.37,22
20170501|2017-01-06 07:00,6,56.58,56.61,56.55,56.57,12
20170501|2017-01-06 07:30,6,56.51,56.51,56.43,56.5,4
20170501|2017-01-06 08:00,6,56.59,56.59,56.25,56.25,13
20170501|2017-01-06 08:30,6,56.13,56.14,55.97,56.1,65
20170501|2017-01-06 09:00,6,56.26,56.27,55.96,55.96,16
20170501|2017-01-06 09:30,6,55.91,56.04,55.91,56.04,7
20170501|2017-01-06 10:00,6,55.83,56.15,55.65,56.15,53
20170501|2017-01-06 10:30,6,56.19,56.5,56.19,56.47,67
20170501|2017-01-06 11:00,6,56.46,56.47,56.35,56.36,45
20170501|2017-01-06 12:00,6,56.29,56.31,56.22,56.22,20
20170501|2017-01-06 12:30,6,56.2,56.2,56.2,56.2,2
20170501|2017-01-06 13:00,6,56.15,56.38,56.15,56.38,25
20170501|2017-01-06 13:30,6,56.34,56.34,56.2,56.2,6
20170501|2017-01-06 14:30,6,56.13,56.13,56.13,56.13,10
20170501|2017-01-06 15:00,6,56.08,56.08,56.08,56.08,5
20170501|2017-01-06 15:30,6,56.08,56.08,56.08,56.08,1
20170501|2017-01-09 01:00,9,56.11,56.11,56.11,56.11,1
20170501|2017-01-09 02:00,9,56.12,56.12,56.1,56.1,2
20170501|2017-01-09 03:00,9,55.94,55.94,55.94,55.94,6
20170501|2017-01-09 03:30,9,55.63,55.63,55.51,55.54,26
20170501|2017-01-09 04:00,9,55.39,55.49,55.39,55.45,10
20170501|2017-01-09 04:30,9,55.49,55.49,55.49,55.49,1
20170501|2017-01-09 05:30,9,55.5,55.5,55.42,55.42,5
20170501|2017-01-09 06:00,9,55.39,55.39,55.39,55.39,7
20170501|2017-01-09 07:00,9,55.32,55.37,55.32,55.37,5
20170501|2017-01-09 07:30,9,55.42,55.45,55.42,55.45,4
20170501|2017-01-09 08:00,9,55.25,55.25,55.12,55.17,27
20170501|2017-01-09 08:30,9,55.25,55.3,55.11,55.13,126
20170501|2017-01-09 09:00,9,55.15,55.15,55.04,55.12,41
20170501|2017-01-09 09:30,9,55.01,55.13,55.01,55.02,39
20170501|2017-01-09 10:00,9,54.93,54.99,54.82,54.88,30
20170501|2017-01-09 10:30,9,54.88,54.88,54.82,54.82,14
20170501|2017-01-09 11:00,9,54.78,54.99,54.78,54.99,21
20170501|2017-01-09 11:30,9,54.98,54.98,54.92,54.92,3
20170501|2017-01-09 13:00,9,54.82,54.83,54.4,54.4,126
20170501|2017-01-09 13:30,9,54.43,54.43,54.38,54.42,33
20170501|2017-01-09 14:00,9,54.35,54.39,54.35,54.39,2
20170501|2017-01-10 02:00,10,54.79,54.79,54.7,54.7,3
20170501|2017-01-10 02:30,10,54.43,54.56,54.43,54.56,4
20170501|2017-01-10 03:00,10,54.68,54.68,54.68,54.68,1
20170501|2017-01-10 03:30,10,54.49,54.49,54.49,54.49,1
20170501|2017-01-10 04:30,10,54.82,54.82,54.81,54.82,4
20170501|2017-01-10 05:30,10,54.67,54.67,54.65,54.65,2
20170501|2017-01-10 06:00,10,54.54,54.54,54.54,54.54,1
20170501|2017-01-10 07:00,10,54.58,54.61,54.58,54.61,2
20170501|2017-01-10 07:30,10,54.57,54.57,54.41,54.5,11
20170501|2017-01-10 08:00,10,54.49,54.7,54.49,54.55,26
20170501|2017-01-10 08:30,10,54.57,54.62,54.33,54.33,22
20170501|2017-01-10 09:00,10,54.38,54.43,54.08,54.14,104
20170501|2017-01-10 09:30,10,54.21,54.24,53.64,53.68,110
20170501|2017-01-10 10:00,10,53.71,53.99,53.66,53.99,32
20170501|2017-01-10 10:30,10,53.9,54.03,53.75,53.75,15
20170501|2017-01-10 11:00,10,53.72,53.85,53.72,53.85,62
20170501|2017-01-10 11:30,10,53.94,53.94,53.94,53.94,2
20170501|2017-01-10 12:00,10,53.78,53.78,53.68,53.68,2
20170501|2017-01-10 12:30,10,53.65,53.67,53.53,53.59,67
20170501|2017-01-10 13:00,10,53.54,53.55,53.2,53.26,226
20170501|2017-01-10 13:30,10,53.27,53.32,53.27,53.3,26
20170501|2017-01-10 14:00,10,53.34,53.34,53.34,53.34,3
20170501|2017-01-10 14:30,10,53.24,53.24,53.24,53.24,5
20170501|2017-01-10 15:30,10,53.27,53.27,53.23,53.23,2
20170501|2017-01-10 16:00,10,53.21,53.21,53.21,53.21,1
20170501|2017-01-11 02:00,11,53.52,53.52,53.52,53.52,1
20170501|2017-01-11 03:00,11,53.56,53.56,53.56,53.56,1
20170501|2017-01-11 03:30,11,53.71,53.77,53.67,53.67,17
20170501|2017-01-11 04:00,11,53.69,53.69,53.69,53.69,1
20170501|2017-01-11 05:00,11,53.58,53.64,53.57,53.64,5
20170501|2017-01-11 06:00,11,53.55,53.55,53.44,53.44,8
20170501|2017-01-11 06:30,11,53.45,53.48,53.42,53.48,6
20170501|2017-01-11 07:00,11,53.48,53.48,53.48,53.48,8
20170501|2017-01-11 07:30,11,53.6,53.6,53.59,53.6,11
20170501|2017-01-11 08:00,11,53.77,53.94,53.76,53.84,38
20170501|2017-01-11 08:30,11,53.85,53.9,53.68,53.82,71
20170501|2017-01-11 09:00,11,53.91,53.91,53.69,53.69,31
20170501|2017-01-11 09:30,11,53.42,54.18,53.26,54.16,247
20170501|2017-01-11 10:00,11,54.23,54.69,54.23,54.48,92
20170501|2017-01-11 10:30,11,54.3,54.59,54.3,54.48,28
20170501|2017-01-11 11:00,11,54.6,54.85,54.6,54.85,12
20170501|2017-01-11 11:30,11,54.8,54.95,54.8,54.94,38
20170501|2017-01-11 12:00,11,55.04,55.04,54.89,54.89,14
20170501|2017-01-11 12:30,11,55.04,55.04,54.87,54.87,3
20170501|2017-01-11 13:00,11,54.82,54.82,54.45,54.5,112
20170501|2017-01-11 13:30,11,54.47,54.51,54.45,54.51,12
20170501|2017-01-11 14:30,11,54.58,54.58,54.58,54.58,3
20170501|2017-01-11 22:00,12,54.46,54.47,54.45,54.47,11
20170501|2017-01-12 00:00,12,54.55,54.58,54.55,54.58,3
20170501|2017-01-12 00:30,12,54.63,54.63,54.63,54.63,5
20170501|2017-01-12 02:00,12,54.5,54.57,54.5,54.57,12
20170501|2017-01-12 02:30,12,54.73,54.94,54.73,54.89,11
20170501|2017-01-12 03:00,12,54.7,54.7,54.6,54.6,4
20170501|2017-01-12 03:30,12,54.74,54.8,54.74,54.8,10
20170501|2017-01-12 04:30,12,54.92,54.94,54.92,54.94,3
20170501|2017-01-12 05:00,12,55.04,55.2,55.04,55.2,14
20170501|2017-01-12 05:30,12,55.07,55.07,55.07,55.07,2
20170501|2017-01-12 06:00,12,55.14,55.14,55.14,55.14,1
20170501|2017-01-12 06:30,12,55.17,55.2,55.17,55.2,3
20170501|2017-01-12 07:00,12,55.2,55.47,55.2,55.47,25
20170501|2017-01-12 07:30,12,55.34,55.34,55.28,55.29,3
20170501|2017-01-12 08:00,12,55.38,55.72,55.38,55.63,28
20170501|2017-01-12 08:30,12,55.62,55.7,55.45,55.45,28
20170501|2017-01-12 09:00,12,55.36,55.55,55.19,55.55,107
20170501|2017-01-12 09:30,12,55.53,55.57,55.39,55.54,12
20170501|2017-01-12 10:00,12,55.38,55.38,55.12,55.27,91
20170501|2017-01-12 10:30,12,55.26,55.57,55.26,55.55,52
20170501|2017-01-12 11:00,12,55.5,55.55,55.5,55.51,9
20170501|2017-01-12 11:30,12,55.37,55.39,55.35,55.35,6
20170501|2017-01-12 12:00,12,55.42,55.42,55.42,55.42,3
20170501|2017-01-12 12:30,12,55.38,55.38,55.37,55.37,3
20170501|2017-01-12 13:00,12,55.27,55.45,55.27,55.41,68
20170501|2017-01-12 13:30,12,55.44,55.47,55.44,55.46,11
20170501|2017-01-12 14:00,12,55.46,55.48,55.44,55.44,34
20170501|2017-01-12 15:30,12,55.4,55.4,55.4,55.4,2
20170501|2017-01-12 19:30,13,55.46,55.47,55.45,55.46,5
20170501|2017-01-13 02:00,13,55.27,55.34,55.22,55.34,10
20170501|2017-01-13 02:30,13,55.36,55.36,55.36,55.36,5
20170501|2017-01-13 03:00,13,55.24,55.24,55.24,55.24,1
20170501|2017-01-13 03:30,13,55.23,55.23,55.23,55.23,5
20170501|2017-01-13 04:00,13,55.11,55.11,54.78,54.78,15
20170501|2017-01-13 04:30,13,54.69,54.72,54.69,54.72,3
20170501|2017-01-13 05:00,13,54.78,54.86,54.78,54.85,7
20170501|2017-01-13 05:30,13,54.78,54.78,54.73,54.73,6
20170501|2017-01-13 06:00,13,54.73,54.76,54.7,54.76,17
20170501|2017-01-13 06:30,13,54.78,54.98,54.78,54.91,10
20170501|2017-01-13 07:00,13,55.02,55.12,54.93,54.94,19
20170501|2017-01-13 07:30,13,54.99,55.03,54.86,54.99,24
20170501|2017-01-13 08:00,13,54.94,55.01,54.91,54.91,16
20170501|2017-01-13 08:30,13,55.04,55.29,55.04,55.19,89
20170501|2017-01-13 09:00,13,55.2,55.2,54.92,54.94,16
20170501|2017-01-13 09:30,13,55,55,54.78,54.93,71
20170501|2017-01-13 10:00,13,54.95,54.96,54.69,54.76,87
20170501|2017-01-13 10:30,13,54.9,54.9,54.86,54.86,21
20170501|2017-01-13 11:00,13,55,55,54.9,54.9,11
20170501|2017-01-13 11:30,13,55.04,55.04,54.9,54.9,13
20170501|2017-01-13 12:00,13,54.94,54.94,54.94,54.94,2
20170501|2017-01-13 12:30,13,54.93,54.93,54.91,54.91,2
20170501|2017-01-13 13:00,13,54.75,54.75,54.62,54.66,123
20170501|2017-01-13 13:30,13,54.74,54.75,54.73,54.75,3
20170501|2017-01-13 14:00,13,54.77,54.77,54.72,54.77,13
20170501|2017-01-13 14:30,13,54.84,54.84,54.84,54.84,2
20170501|2017-01-13 15:00,13,54.79,54.79,54.79,54.79,1
20170501|2017-01-15 19:30,16,54.8,54.8,54.8,54.8,1
20170501|2017-01-16 02:00,16,54.51,54.51,54.51,54.51,1
20170501|2017-01-16 02:30,16,54.59,54.59,54.55,54.55,3
20170501|2017-01-16 03:00,16,54.63,54.63,54.63,54.63,1
20170501|2017-01-16 03:30,16,54.68,54.86,54.68,54.86,10
20170501|2017-01-16 04:00,16,54.92,55.01,54.92,54.94,8
20170501|2017-01-16 05:30,16,54.53,54.53,54.48,54.48,14
20170501|2017-01-16 07:00,16,54.48,54.61,54.48,54.6,6
20170501|2017-01-16 07:30,16,54.57,54.57,54.55,54.55,3
20170501|2017-01-16 08:00,16,54.5,54.67,54.5,54.67,15
20170501|2017-01-16 08:30,16,54.55,54.57,54.55,54.57,2
20170501|2017-01-16 09:00,16,54.58,54.58,54.53,54.53,8
20170501|2017-01-16 09:30,16,54.66,54.66,54.66,54.66,1
20170501|2017-01-16 10:00,16,54.54,54.54,54.54,54.54,1
20170501|2017-01-16 10:30,16,54.55,54.55,54.55,54.55,1
20170501|2017-01-16 11:00,16,54.6,54.6,54.6,54.6,5
20170501|2017-01-16 11:30,16,54.8,54.8,54.8,54.8,1
20170501|2017-01-16 12:00,16,54.92,54.92,54.92,54.92,5
20170501|2017-01-16 12:30,16,54.8,54.8,54.8,54.8,5
20170501|2017-01-16 13:30,16,54.78,54.79,54.78,54.79,4
20170501|2017-01-17 01:30,17,54.82,54.85,54.82,54.85,2
20170501|2017-01-17 03:00,17,55.04,55.43,55.04,55.43,20
20170501|2017-01-17 03:30,17,55.38,55.52,55.38,55.52,8
20170501|2017-01-17 04:00,17,55.5,55.62,55.5,55.62,3
20170501|2017-01-17 04:30,17,55.57,55.57,55.46,55.46,4
20170501|2017-01-17 05:00,17,55.53,55.53,55.53,55.53,8
20170501|2017-01-17 05:30,17,55.33,55.33,55.3,55.3,11
20170501|2017-01-17 06:00,17,55.3,55.36,55.22,55.36,7
20170501|2017-01-17 06:30,17,55.4,55.6,55.4,55.59,14
20170501|2017-01-17 07:00,17,55.5,55.5,55.49,55.49,7
20170501|2017-01-17 07:30,17,55.49,55.55,55.49,55.55,3
20170501|2017-01-17 08:00,17,55.61,55.86,55.57,55.75,70
20170501|2017-01-17 08:30,17,55.7,55.74,55.53,55.53,40
20170501|2017-01-17 09:00,17,55.32,55.38,55.07,55.07,167
20170501|2017-01-17 09:30,17,55.04,55.06,54.73,54.81,327
20170501|2017-01-17 10:00,17,54.92,55.02,54.86,55.02,50
20170501|2017-01-17 10:30,17,55.06,55.06,54.96,54.96,16
20170501|2017-01-17 11:00,17,55.03,55.04,55.03,55.04,7
20170501|2017-01-17 11:30,17,55.05,55.28,55.05,55.22,14
20170501|2017-01-17 12:00,17,55.23,55.27,55.18,55.23,16
20170501|2017-01-17 12:30,17,55.21,55.21,55.21,55.21,1
20170501|2017-01-17 13:00,17,55.3,55.31,54.71,54.73,53
20170501|2017-01-17 13:30,17,54.75,54.77,54.73,54.73,37
20170501|2017-01-17 14:00,17,54.69,54.69,54.69,54.69,1
20170501|2017-01-17 14:30,17,54.73,54.73,54.73,54.73,2
20170501|2017-01-17 15:00,17,54.77,54.77,54.76,54.76,3
20170501|2017-01-17 19:00,18,54.75,54.75,54.73,54.73,2
20170501|2017-01-17 20:00,18,54.87,54.92,54.86,54.92,9
20170501|2017-01-17 20:30,18,54.94,54.98,54.9,54.91,5
20170501|2017-01-17 21:30,18,54.96,54.96,54.96,54.96,2
20170501|2017-01-18 00:30,18,54.92,54.92,54.91,54.91,2
20170501|2017-01-18 01:00,18,54.82,54.82,54.81,54.81,2
20170501|2017-01-18 01:30,18,55.03,55.03,55.03,55.03,5
20170501|2017-01-18 02:00,18,54.88,55.04,54.84,55,32
20170501|2017-01-18 02:30,18,54.93,54.93,54.93,54.93,5
20170501|2017-01-18 03:00,18,54.8,54.8,54.53,54.58,27
20170501|2017-01-18 03:30,18,54.4,54.45,54.23,54.27,47
20170501|2017-01-18 04:00,18,54,54.02,53.9,54.02,13
20170501|2017-01-18 04:30,18,54.02,54.07,53.98,54.07,12
20170501|2017-01-18 05:00,18,54.06,54.06,54.06,54.06,1
20170501|2017-01-18 05:30,18,54.08,54.08,54.04,54.07,21
20170501|2017-01-18 06:00,18,54.07,54.07,53.99,54.03,7
20170501|2017-01-18 06:30,18,53.98,53.98,53.98,53.98,2
20170501|2017-01-18 07:00,18,53.92,54.11,53.92,54.09,17
20170501|2017-01-18 07:30,18,54.06,54.08,53.69,53.69,118
20170501|2017-01-18 08:00,18,53.65,53.75,53.6,53.69,95
20170501|2017-01-18 08:30,18,53.73,53.89,53.67,53.87,97
20170501|2017-01-18 09:00,18,53.87,53.87,53.71,53.71,5
20170501|2017-01-18 09:30,18,53.77,53.86,53.62,53.69,117
20170501|2017-01-18 10:00,18,53.74,54.48,53.7,54.39,131
20170501|2017-01-18 10:30,18,54.51,54.51,54.27,54.34,74
20170501|2017-01-18 11:00,18,54.3,54.35,53.89,53.89,32
20170501|2017-01-18 11:30,18,53.83,53.84,53.61,53.64,22
20170501|2017-01-18 12:00,18,53.66,53.72,53.6,53.72,39
20170501|2017-01-18 12:30,18,53.64,53.72,53.48,53.72,178
20170501|2017-01-18 13:00,18,53.6,53.6,53.2,53.4,75
20170501|2017-01-18 13:30,18,53.43,53.46,53.43,53.45,11
20170501|2017-01-18 14:00,18,53.47,53.47,53.47,53.47,3
20170501|2017-01-18 14:30,18,53.47,53.61,53.47,53.55,12
20170501|2017-01-18 15:00,18,53.6,53.6,53.6,53.6,1
20170501|2017-01-18 15:30,18,53.62,53.7,53.53,53.53,32
20170501|2017-01-18 23:30,19,53.76,53.76,53.76,53.76,1
20170501|2017-01-19 00:00,19,53.79,53.79,53.79,53.79,1
20170501|2017-01-19 01:30,19,53.71,53.82,53.7,53.82,8
20170501|2017-01-19 02:00,19,53.79,54.05,53.79,54.05,68
20170501|2017-01-19 02:30,19,54.02,54.03,53.83,53.87,87
20170501|2017-01-19 03:00,19,53.83,54.02,53.74,53.97,58
20170501|2017-01-19 03:30,19,53.88,53.88,53.58,53.58,5
20170501|2017-01-19 04:00,19,53.64,53.64,53.6,53.61,16
20170501|2017-01-19 04:30,19,53.72,53.74,53.64,53.65,32
20170501|2017-01-19 05:00,19,53.8,53.83,53.8,53.83,6
20170501|2017-01-19 05:30,19,53.72,53.75,53.72,53.75,2
20170501|2017-01-19 06:00,19,53.81,54,53.81,53.96,16
20170501|2017-01-19 06:30,19,53.92,53.92,53.82,53.82,3
20170501|2017-01-19 07:00,19,53.84,53.85,53.84,53.85,4
20170501|2017-01-19 07:30,19,53.74,53.92,53.74,53.83,15
20170501|2017-01-19 08:00,19,53.75,53.92,53.72,53.89,21
20170501|2017-01-19 08:30,19,53.91,54,53.89,53.9,48
20170501|2017-01-19 09:00,19,53.83,54.09,53.75,53.98,33
20170501|2017-01-19 09:30,19,53.94,54,53.87,53.91,46
20170501|2017-01-19 10:00,19,53.9,53.9,53.45,53.63,236
20170501|2017-01-19 10:30,19,53.62,53.72,53.6,53.65,19
20170501|2017-01-19 11:00,19,53.62,53.63,53.28,53.28,258
20170501|2017-01-19 11:30,19,53.4,53.5,53.36,53.46,46
20170501|2017-01-19 12:00,19,53.44,53.44,53.35,53.43,44
20170501|2017-01-19 12:30,19,53.5,53.65,53.5,53.62,42
20170501|2017-01-19 13:00,19,53.64,53.68,53.35,53.5,154
20170501|2017-01-19 13:30,19,53.5,53.57,53.48,53.48,198
20170501|2017-01-19 14:30,19,53.53,53.55,53.53,53.55,9
20170501|2017-01-19 15:30,19,53.52,53.52,53.52,53.52,2
20170501|2017-01-19 19:00,20,53.69,53.69,53.69,53.69,1
20170501|2017-01-19 19:30,20,53.67,53.67,53.67,53.67,1
20170501|2017-01-19 20:30,20,53.6,53.6,53.6,53.6,1
20170501|2017-01-19 21:00,20,53.65,53.65,53.65,53.65,1
20170501|2017-01-20 00:00,20,53.61,53.61,53.61,53.61,1
20170501|2017-01-20 01:30,20,53.58,53.58,53.58,53.58,3
20170501|2017-01-20 02:00,20,53.72,53.8,53.72,53.8,8
20170501|2017-01-20 02:30,20,53.77,53.77,53.7,53.7,6
20170501|2017-01-20 03:00,20,53.73,53.89,53.7,53.86,22
20170501|2017-01-20 03:30,20,53.85,54.15,53.85,54.15,52
20170501|2017-01-20 04:00,20,54.18,54.18,54.12,54.12,12
20170501|2017-01-20 04:30,20,54.12,54.12,54.11,54.11,3
20170501|2017-01-20 05:00,20,54.03,54.03,54.03,54.03,1
20170501|2017-01-20 05:30,20,54.11,54.11,54.11,54.11,22
20170501|2017-01-20 06:00,20,54.03,54.29,54.03,54.24,16
20170501|2017-01-20 06:30,20,54.23,54.23,54.15,54.18,11
20170501|2017-01-20 07:00,20,54.24,54.33,54.22,54.33,7
20170501|2017-01-20 07:30,20,54.25,54.49,54.25,54.48,102
20170501|2017-01-20 08:00,20,54.55,54.75,54.52,54.7,256
20170501|2017-01-20 08:30,20,54.75,54.75,54.54,54.62,196
20170501|2017-01-20 09:00,20,54.62,54.91,54.62,54.89,653
20170501|2017-01-20 09:30,20,54.88,54.94,54.8,54.8,64
20170501|2017-01-20 10:00,20,54.84,54.89,54.65,54.7,127
20170501|2017-01-20 10:30,20,54.73,54.73,54.58,54.67,37
20170501|2017-01-20 11:00,20,54.72,54.72,54.61,54.65,30
20170501|2017-01-20 11:30,20,54.72,54.72,54.59,54.67,27
20170501|2017-01-20 12:00,20,54.66,54.67,54.48,54.61,34
20170501|2017-01-20 12:30,20,54.65,54.72,54.62,54.64,35
20170501|2017-01-20 13:00,20,54.64,54.66,54.54,54.64,53
20170501|2017-01-20 13:30,20,54.62,54.63,54.57,54.6,39
20170501|2017-01-20 14:00,20,54.59,54.59,54.58,54.59,5
20170501|2017-01-20 15:00,20,54.57,54.58,54.57,54.58,5
20170501|2017-01-20 15:30,20,54.59,54.6,54.58,54.58,4
20170501|2017-01-22 17:00,23,54.64,54.78,54.64,54.71,8
20170501|2017-01-22 17:30,23,54.68,54.68,54.68,54.68,1
20170501|2017-01-22 18:00,23,54.68,54.68,54.68,54.68,1
20170501|2017-01-22 19:30,23,54.66,54.67,54.66,54.67,2
20170501|2017-01-23 00:00,23,54.56,54.56,54.56,54.56,11
20170501|2017-01-23 01:00,23,54.47,54.47,54.47,54.47,1
20170501|2017-01-23 02:00,23,54.36,54.36,54.24,54.3,80
20170501|2017-01-23 02:30,23,54.39,54.39,54.36,54.36,14
20170501|2017-01-23 03:00,23,54.24,54.24,54.24,54.24,1
20170501|2017-01-23 03:30,23,54.31,54.31,54.21,54.21,31
20170501|2017-01-23 04:00,23,54.04,54.05,54,54.05,17
20170501|2017-01-23 04:30,23,53.9,53.98,53.87,53.89,14
20170501|2017-01-23 05:00,23,53.88,53.91,53.87,53.91,36
20170501|2017-01-23 05:30,23,53.98,54.03,53.97,54.03,16
20170501|2017-01-23 06:30,23,53.93,53.94,53.93,53.94,3
20170501|2017-01-23 07:00,23,53.99,53.99,53.83,53.89,18
20170501|2017-01-23 07:30,23,53.94,53.94,53.72,53.73,22
20170501|2017-01-23 08:00,23,53.74,53.91,53.66,53.77,85
20170501|2017-01-23 08:30,23,53.75,54.02,53.75,54.01,97
20170501|2017-01-23 09:00,23,54,54.08,53.88,53.94,53
20170501|2017-01-23 09:30,23,53.8,54.21,53.8,54.21,77
20170501|2017-01-23 10:00,23,54.21,54.32,54.15,54.32,40
20170501|2017-01-23 10:30,23,54.32,54.34,54.12,54.12,20
20170501|2017-01-23 11:00,23,54.1,54.19,54.05,54.15,28
20170501|2017-01-23 11:30,23,54.15,54.22,54.13,54.22,11
20170501|2017-01-23 12:00,23,54.26,54.49,54.26,54.49,96
20170501|2017-01-23 12:30,23,54.33,54.34,54.32,54.33,5
20170501|2017-01-23 13:00,23,54.41,54.41,54.15,54.16,39
20170501|2017-01-23 13:30,23,54.12,54.22,54.12,54.22,30
20170501|2017-01-23 14:00,23,54.19,54.19,54.19,54.19,2
20170501|2017-01-23 15:00,23,54.3,54.3,54.3,54.3,1
20170501|2017-01-23 15:30,23,54.24,54.26,54.24,54.26,3
20170501|2017-01-23 16:00,23,54.26,54.3,54.25,54.25,15
20170501|2017-01-23 16:30,23,54.27,54.29,54.27,54.29,3
20170501|2017-01-23 19:00,24,54.39,54.39,54.35,54.35,11
20170501|2017-01-24 00:00,24,54.39,54.39,54.37,54.37,31
20170501|2017-01-24 00:30,24,54.39,54.46,54.39,54.46,11
20170501|2017-01-24 01:00,24,54.48,54.51,54.48,54.48,5
20170501|2017-01-24 02:00,24,54.56,54.65,54.56,54.63,12
20170501|2017-01-24 02:30,24,54.51,54.51,54.51,54.51,20
20170501|2017-01-24 03:00,24,54.49,54.6,54.49,54.6,31
20170501|2017-01-24 03:30,24,54.58,54.61,54.58,54.61,6
20170501|2017-01-24 04:30,24,54.53,54.54,54.53,54.54,2
20170501|2017-01-24 05:00,24,54.37,54.37,54.14,54.14,39
20170501|2017-01-24 05:30,24,54.18,54.28,54.1,54.28,74
20170501|2017-01-24 06:00,24,54.19,54.27,54.19,54.27,43
20170501|2017-01-24 06:30,24,54.26,54.29,54.24,54.29,12
20170501|2017-01-24 07:00,24,54.37,54.57,54.35,54.53,85
20170501|2017-01-24 07:30,24,54.56,54.59,54.5,54.57,55
20170501|2017-01-24 08:00,24,54.51,54.63,54.42,54.48,59
20170501|2017-01-24 08:30,24,54.54,54.65,54.47,54.63,111
20170501|2017-01-24 09:00,24,54.65,54.65,54.53,54.53,30
20170501|2017-01-24 09:30,24,54.53,54.63,54.53,54.63,23
20170501|2017-01-24 10:00,24,54.65,54.73,54.6,54.67,134
20170501|2017-01-24 10:30,24,54.7,54.77,54.68,54.76,69
20170501|2017-01-24 11:00,24,54.79,54.8,54.72,54.73,25
20170501|2017-01-24 11:30,24,54.72,54.81,54.7,54.71,68
20170501|2017-01-24 12:00,24,54.66,54.66,54.44,54.45,193
20170501|2017-01-24 12:30,24,54.46,54.48,54.46,54.47,84
20170501|2017-01-24 13:00,24,54.61,54.68,54.43,54.44,116
20170501|2017-01-24 13:30,24,54.43,54.43,54.38,54.38,24
20170501|2017-01-24 14:00,24,54.37,54.37,54.3,54.3,2
20170501|2017-01-24 15:00,24,54.33,54.36,54.29,54.3,104
20170501|2017-01-24 15:30,24,54.26,54.26,54.14,54.17,28
20170501|2017-01-24 19:30,25,54.26,54.27,54.26,54.27,2
20170501|2017-01-24 21:00,25,54.32,54.32,54.32,54.32,1
20170501|2017-01-24 21:30,25,54.34,54.35,54.33,54.34,100
20170501|2017-01-25 01:00,25,54.32,54.32,54.18,54.19,35
20170501|2017-01-25 01:30,25,54.23,54.31,54.22,54.22,106
20170501|2017-01-25 02:00,25,54.19,54.23,54.07,54.14,96
20170501|2017-01-25 02:30,25,54.13,54.13,54.1,54.12,3
20170501|2017-01-25 03:00,25,54.17,54.34,54.15,54.34,33
20170501|2017-01-25 03:30,25,54.26,54.27,54.26,54.27,3
20170501|2017-01-25 04:00,25,54.14,54.18,54.06,54.07,22
20170501|2017-01-25 04:30,25,54.01,54.01,53.88,53.9,34
20170501|2017-01-25 05:30,25,53.92,53.99,53.92,53.99,42
20170501|2017-01-25 06:00,25,53.95,54,53.95,54,6
20170501|2017-01-25 06:30,25,53.97,53.99,53.97,53.99,21
20170501|2017-01-25 07:00,25,53.85,53.99,53.84,53.99,65
20170501|2017-01-25 07:30,25,54,54.16,53.99,54.16,21
20170501|2017-01-25 08:00,25,54.08,54.08,53.87,53.98,102
20170501|2017-01-25 08:30,25,54.01,54.11,53.89,54.1,114
20170501|2017-01-25 09:00,25,54.09,54.16,54.05,54.11,54
20170501|2017-01-25 09:30,25,54.1,54.65,53.85,54.6,824
20170501|2017-01-25 10:00,25,54.62,54.62,54.28,54.46,300
20170501|2017-01-25 10:30,25,54.45,54.55,54.4,54.52,100
20170501|2017-01-25 11:00,25,54.45,54.46,54.38,54.38,19
20170501|2017-01-25 11:30,25,54.35,54.38,54.28,54.29,32
20170501|2017-01-25 12:00,25,54.34,54.37,54.32,54.34,23
20170501|2017-01-25 12:30,25,54.36,54.36,54.15,54.2,18
20170501|2017-01-25 13:00,25,54.1,54.11,53.85,53.94,108
20170501|2017-01-25 13:30,25,53.95,54.06,53.95,54.04,25
20170501|2017-01-25 14:00,25,54.05,54.05,54.05,54.05,1
20170501|2017-01-25 14:30,25,54.05,54.09,54.05,54.09,3
20170501|2017-01-25 15:30,25,54.11,54.16,54.11,54.16,4
20170501|2017-01-25 20:00,26,54.32,54.32,54.32,54.32,9
20170501|2017-01-25 23:00,26,54.36,54.36,54.36,54.36,4
20170501|2017-01-26 00:30,26,54.39,54.39,54.39,54.39,10
20170501|2017-01-26 01:00,26,54.39,54.39,54.36,54.36,23
20170501|2017-01-26 01:30,26,54.32,54.33,54.22,54.22,26
20170501|2017-01-26 02:00,26,54.38,54.38,54.28,54.28,31
20170501|2017-01-26 02:30,26,54.25,54.3,54.2,54.28,44
20170501|2017-01-26 03:00,26,54.38,54.4,54.31,54.31,59
20170501|2017-01-26 03:30,26,54.3,54.3,54.08,54.11,38
20170501|2017-01-26 04:00,26,54,54,53.97,53.97,12
20170501|2017-01-26 04:30,26,54.02,54.04,54.02,54.04,2
20170501|2017-01-26 05:00,26,54.11,54.12,54.11,54.11,25
20170501|2017-01-26 05:30,26,54.14,54.15,54.11,54.11,37
20170501|2017-01-26 06:00,26,54.1,54.1,54.08,54.09,25
20170501|2017-01-26 06:30,26,54.04,54.34,54.04,54.34,107
20170501|2017-01-26 07:00,26,54.28,54.38,54.27,54.29,141
20170501|2017-01-26 07:30,26,54.3,54.31,54.2,54.25,101
20170501|2017-01-26 08:00,26,54.19,54.6,54.14,54.6,604
20170501|2017-01-26 08:30,26,54.53,55,54.5,54.83,644
20170501|2017-01-26 09:00,26,54.9,55.04,54.89,54.99,100
20170501|2017-01-26 09:30,26,55,55.15,54.7,54.88,161
20170501|2017-01-26 10:00,26,54.93,54.99,54.8,54.92,29
20170501|2017-01-26 10:30,26,54.99,55.05,54.97,55.01,26
20170501|2017-01-26 11:00,26,55.07,55.1,54.98,55,33
20170501|2017-01-26 11:30,26,55,55,54.92,54.96,27
20170501|2017-01-26 12:00,26,54.95,54.95,54.84,54.85,27
20170501|2017-01-26 12:30,26,54.85,54.86,54.85,54.86,19
20170501|2017-01-26 13:00,26,54.96,55.04,54.87,54.87,77
20170501|2017-01-26 13:30,26,54.87,54.93,54.8,54.88,62
20170501|2017-01-26 14:00,26,54.89,54.9,54.89,54.9,21
20170501|2017-01-26 15:00,26,54.84,54.88,54.84,54.88,43
20170501|2017-01-26 15:30,26,54.8,54.83,54.8,54.82,5
20170501|2017-01-26 16:30,26,54.83,54.85,54.83,54.85,7
20170501|2017-01-26 22:00,27,54.91,54.91,54.91,54.91,15
20170501|2017-01-26 22:30,27,54.87,54.87,54.87,54.87,1
20170501|2017-01-26 23:00,27,54.9,54.9,54.9,54.9,3
20170501|2017-01-27 01:30,27,55.06,55.1,55.06,55.1,67
20170501|2017-01-27 02:00,27,55.15,55.17,54.96,54.97,4
20170501|2017-01-27 03:00,27,54.69,54.73,54.69,54.73,21
20170501|2017-01-27 03:30,27,54.71,54.71,54.71,54.71,1
20170501|2017-01-27 04:00,27,54.69,54.69,54.33,54.33,169
20170501|2017-01-27 04:30,27,54.44,54.44,54.39,54.39,5
20170501|2017-01-27 05:00,27,54.44,54.49,54.43,54.49,54
20170501|2017-01-27 05:30,27,54.42,54.53,54.4,54.53,62
20170501|2017-01-27 06:00,27,54.52,54.54,54.44,54.44,9
20170501|2017-01-27 06:30,27,54.45,54.5,54.45,54.5,12
20170501|2017-01-27 07:00,27,54.53,54.6,54.5,54.6,81
20170501|2017-01-27 07:30,27,54.59,54.7,54.55,54.7,35
20170501|2017-01-27 08:00,27,54.51,54.52,54.14,54.29,189
20170501|2017-01-27 08:30,27,54.29,54.41,54.16,54.39,108
20170501|2017-01-27 09:00,27,54.33,54.38,54.2,54.26,113
20170501|2017-01-27 09:30,27,54.19,54.36,54.19,54.25,65
20170501|2017-01-27 10:00,27,54.28,54.42,54.19,54.25,210
20170501|2017-01-27 10:30,27,54.22,54.23,53.7,53.88,250
20170501|2017-01-27 11:00,27,53.9,53.92,53.87,53.91,175
20170501|2017-01-27 11:30,27,53.94,53.98,53.91,53.93,60
20170501|2017-01-27 12:00,27,53.88,53.99,53.85,53.98,31
20170501|2017-01-27 12:30,27,54,54,53.94,54,14
20170501|2017-01-27 13:00,27,53.96,54.27,53.96,54.26,95
20170501|2017-01-27 13:30,27,54.23,54.28,54.23,54.25,37
20170501|2017-01-27 15:00,27,54.18,54.18,54.17,54.18,19
20170501|2017-01-27 15:30,27,54.18,54.18,54.18,54.18,3
20170501|2017-01-29 17:00,30,53.99,53.99,53.99,53.99,1
20170501|2017-01-29 18:00,30,54,54.01,54,54.01,3
20170501|2017-01-29 21:30,30,54.01,54.01,54.01,54.01,10
20170501|2017-01-29 22:30,30,53.99,53.99,53.99,53.99,1
20170501|2017-01-30 01:00,30,53.96,53.96,53.96,53.96,4
20170501|2017-01-30 01:30,30,53.94,53.94,53.94,53.94,1
20170501|2017-01-30 02:00,30,54.14,54.14,54.07,54.07,2
20170501|2017-01-30 02:30,30,53.94,53.99,53.9,53.99,3
20170501|2017-01-30 03:30,30,54.04,54.19,54.04,54.19,38
20170501|2017-01-30 04:30,30,54.23,54.38,54.23,54.38,16
20170501|2017-01-30 05:00,30,54.4,54.45,54.36,54.36,10
20170501|2017-01-30 05:30,30,54.33,54.33,54.31,54.31,5
20170501|2017-01-30 06:00,30,54.34,54.34,54.25,54.25,11
20170501|2017-01-30 07:00,30,54.28,54.32,54.19,54.22,26
20170501|2017-01-30 07:30,30,54.13,54.13,54.13,54.13,3
20170501|2017-01-30 08:00,30,54.09,54.09,53.84,53.97,270
20170501|2017-01-30 08:30,30,54.03,54.03,53.7,53.82,174
20170501|2017-01-30 09:00,30,53.78,53.93,53.76,53.92,59
20170501|2017-01-30 09:30,30,53.86,53.86,53.56,53.6,174
20170501|2017-01-30 10:00,30,53.6,53.92,53.6,53.89,102
20170501|2017-01-30 10:30,30,53.88,53.95,53.85,53.88,45
20170501|2017-01-30 11:00,30,53.83,53.84,53.81,53.84,17
20170501|2017-01-30 11:30,30,53.75,53.81,53.73,53.81,93
20170501|2017-01-30 12:00,30,53.84,53.84,53.82,53.82,2
20170501|2017-01-30 12:30,30,53.88,53.91,53.88,53.91,35
20170501|2017-01-30 13:00,30,53.9,53.96,53.76,53.78,43
20170501|2017-01-30 13:30,30,53.78,53.82,53.78,53.79,12
20170501|2017-01-30 14:00,30,53.81,53.81,53.81,53.81,33
20170501|2017-01-30 14:30,30,53.81,53.85,53.81,53.85,8
20170501|2017-01-30 15:30,30,53.78,53.78,53.78,53.78,1
20170501|2017-01-30 20:30,31,53.65,53.65,53.64,53.64,2
20170501|2017-01-30 23:30,31,53.65,53.65,53.65,53.65,20
20170501|2017-01-31 00:00,31,53.65,53.65,53.65,53.65,1
20170501|2017-01-31 02:00,31,53.64,53.64,53.5,53.58,102
20170501|2017-01-31 02:30,31,53.58,53.6,53.54,53.57,54
20170501|2017-01-31 03:00,31,53.5,53.61,53.48,53.61,54
20170501|2017-01-31 03:30,31,53.55,53.63,53.55,53.63,11
20170501|2017-01-31 04:00,31,53.72,53.75,53.71,53.75,24
20170501|2017-01-31 04:30,31,53.68,53.68,53.6,53.63,5
20170501|2017-01-31 05:00,31,53.6,53.6,53.6,53.6,17
20170501|2017-01-31 05:30,31,53.68,53.76,53.68,53.74,5
20170501|2017-01-31 06:00,31,53.72,53.8,53.71,53.79,43
20170501|2017-01-31 06:30,31,53.8,53.91,53.8,53.91,40
20170501|2017-01-31 07:00,31,53.91,54.07,53.84,54.07,150
20170501|2017-01-31 07:30,31,54.1,54.2,54.06,54.06,100
20170501|2017-01-31 08:00,31,54.25,54.45,54.24,54.37,480
20170501|2017-01-31 08:30,31,54.36,54.43,54.28,54.42,64
20170501|2017-01-31 09:00,31,54.41,54.41,54.2,54.35,72
20170501|2017-01-31 09:30,31,54.38,54.74,54.38,54.55,341
20170501|2017-01-31 10:00,31,54.58,54.72,54.58,54.71,109
20170501|2017-01-31 10:30,31,54.68,54.68,54.49,54.57,25
20170501|2017-01-31 11:00,31,54.55,54.63,54.55,54.6,70
20170501|2017-01-31 11:30,31,54.61,54.61,54.52,54.52,14
20170501|2017-01-31 12:00,31,54.53,54.53,54.45,54.45,8
20170501|2017-01-31 12:30,31,54.45,54.45,54.14,54.14,171
20170501|2017-01-31 13:00,31,54.08,54.09,53.82,53.9,378
20170501|2017-01-31 13:30,31,53.87,53.94,53.87,53.94,9
20170501|2017-01-31 14:00,31,53.93,53.93,53.93,53.93,10
20170501|2017-01-31 15:30,31,53.99,54.01,53.87,53.94,130
20170501|2017-01-31 16:00,31,53.94,53.94,53.94,53.94,10
20170501|2017-01-31 16:30,31,53.85,53.85,53.85,53.85,5
20170501|2017-01-31 19:00,1,53.88,53.88,53.88,53.88,2
20170501|2017-01-31 22:00,1,53.85,53.85,53.85,53.85,3
20170501|2017-01-31 23:00,1,53.82,53.82,53.82,53.82,1
20170501|2017-02-01 00:00,1,53.83,53.83,53.83,53.83,1
20170501|2017-02-01 00:30,1,53.88,53.88,53.86,53.86,40
20170501|2017-02-01 01:00,1,53.88,53.88,53.88,53.88,10
20170501|2017-02-01 02:00,1,53.94,53.95,53.87,53.9,111
20170501|2017-02-01 02:30,1,53.85,54.05,53.82,54.05,105
20170501|2017-02-01 03:00,1,54.11,54.11,54.01,54.05,59
20170501|2017-02-01 03:30,1,54.05,54.21,54.05,54.21,19
20170501|2017-02-01 04:00,1,54.12,54.12,54.09,54.1,3
20170501|2017-02-01 05:00,1,54.15,54.28,54.14,54.28,69
20170501|2017-02-01 05:30,1,54.22,54.29,54.19,54.27,118
20170501|2017-02-01 06:00,1,54.3,54.35,54.27,54.31,23
20170501|2017-02-01 06:30,1,54.36,54.36,54.24,54.24,22
20170501|2017-02-01 07:00,1,54.34,54.43,54.34,54.4,189
20170501|2017-02-01 07:30,1,54.39,54.48,54.39,54.48,83
20170501|2017-02-01 08:00,1,54.48,54.5,54.41,54.44,158
20170501|2017-02-01 08:30,1,54.47,54.48,54.29,54.32,57
20170501|2017-02-01 09:00,1,54.35,54.36,54.23,54.27,52
20170501|2017-02-01 09:30,1,54.26,54.48,54.06,54.44,640
20170501|2017-02-01 10:00,1,54.44,54.86,54.42,54.71,474
20170501|2017-02-01 10:30,1,54.75,54.75,54.1,54.22,316
20170501|2017-02-01 11:00,1,54.26,54.3,54.14,54.16,79
20170501|2017-02-01 11:30,1,54.27,54.28,54.16,54.23,34
20170501|2017-02-01 12:00,1,54.15,54.26,54.13,54.26,28
20170501|2017-02-01 12:30,1,54.3,54.98,54.3,54.7,170
20170501|2017-02-01 13:00,1,54.72,55.01,54.53,54.98,176
20170501|2017-02-01 13:30,1,54.98,54.98,54.8,54.81,41
20170501|2017-02-01 14:00,1,54.74,54.74,54.59,54.62,56
20170501|2017-02-01 14:30,1,54.64,54.69,54.63,54.69,11
20170501|2017-02-01 15:00,1,54.7,54.7,54.53,54.53,57
20170501|2017-02-01 15:30,1,54.58,54.7,54.58,54.7,12
20170501|2017-02-01 16:00,1,54.74,54.74,54.73,54.73,6
20170501|2017-02-01 20:00,2,54.72,54.72,54.72,54.72,2
20170501|2017-02-01 22:30,2,54.68,54.68,54.68,54.68,2
20170501|2017-02-02 00:00,2,54.73,54.73,54.73,54.73,10
20170501|2017-02-02 01:30,2,54.74,54.74,54.74,54.74,30
20170501|2017-02-02 02:00,2,54.89,55.05,54.89,55.03,45
20170501|2017-02-02 02:30,2,54.94,54.94,54.86,54.88,58
20170501|2017-02-02 03:00,2,54.97,54.97,54.97,54.97,2
20170501|2017-02-02 03:30,2,55.08,55.15,55.05,55.09,115
20170501|2017-02-02 04:00,2,55.14,55.33,55.14,55.33,124
20170501|2017-02-02 04:30,2,55.32,55.46,55.32,55.36,140
20170501|2017-02-02 05:00,2,55.34,55.36,55.32,55.32,15
20170501|2017-02-02 05:30,2,55.28,55.28,55.28,55.28,1
20170501|2017-02-02 06:00,2,55.33,55.33,55.2,55.2,14
20170501|2017-02-02 06:30,2,55.16,55.16,55.16,55.16,1
20170501|2017-02-02 07:00,2,55.2,55.31,55.07,55.1,54
20170501|2017-02-02 07:30,2,55.12,55.17,54.96,55.17,308
20170501|2017-02-02 08:00,2,55.25,55.27,55.05,55.17,142
20170501|2017-02-02 08:30,2,55.12,55.14,54.9,55.02,92
20170501|2017-02-02 09:00,2,54.98,55.06,54.64,54.7,414
20170501|2017-02-02 09:30,2,54.69,54.75,54.46,54.75,299
20170501|2017-02-02 10:00,2,54.79,55.11,54.79,55.03,357
20170501|2017-02-02 10:30,2,54.98,55.05,54.91,54.93,19
20170501|2017-02-02 11:00,2,54.91,54.98,54.9,54.9,10
20170501|2017-02-02 11:30,2,54.91,54.91,54.82,54.82,45
20170501|2017-02-02 12:00,2,54.86,54.93,54.77,54.77,59
20170501|2017-02-02 12:30,2,54.82,54.88,54.81,54.88,7
20170501|2017-02-02 13:00,2,54.95,55.02,54.64,54.64,199
20170501|2017-02-02 13:30,2,54.72,54.74,54.62,54.66,83
20170501|2017-02-02 14:00,2,54.66,54.73,54.66,54.73,9
20170501|2017-02-02 14:30,2,54.75,54.75,54.75,54.75,1
20170501|2017-02-02 15:00,2,54.85,54.85,54.85,54.85,1
20170501|2017-02-02 15:30,2,54.82,54.82,54.82,54.82,1
20170501|2017-02-02 19:00,3,54.99,55.01,54.94,54.96,13
20170501|2017-02-02 19:30,3,54.92,54.96,54.92,54.94,5
20170501|2017-02-02 20:00,3,55.02,55.04,54.97,54.97,13
20170501|2017-02-02 20:30,3,54.97,54.97,54.91,54.91,6
20170501|2017-02-02 21:00,3,54.87,54.88,54.83,54.88,9
20170501|2017-02-02 21:30,3,54.87,54.98,54.87,54.97,8
20170501|2017-02-02 22:00,3,54.96,55,54.96,55,7
20170501|2017-02-02 22:30,3,54.99,54.99,54.94,54.96,7
20170501|2017-02-02 23:00,3,54.98,55.01,54.98,55.01,6
20170501|2017-02-02 23:30,3,55.02,55.02,55,55.02,7
20170501|2017-02-03 00:00,3,55.03,55.03,55.02,55.02,2
20170501|2017-02-03 00:30,3,55.02,55.02,54.99,55.01,9
20170501|2017-02-03 01:00,3,54.98,55.06,54.98,55.06,11
20170501|2017-02-03 01:30,3,55.14,55.14,55.14,55.14,3
20170501|2017-02-03 02:00,3,55.14,55.16,55.12,55.16,25
20170501|2017-02-03 02:30,3,55,55,55,55,1
20170501|2017-02-03 03:00,3,54.93,54.93,54.74,54.78,231
20170501|2017-02-03 03:30,3,54.85,54.85,54.85,54.85,1
20170501|2017-02-03 04:00,3,54.84,54.84,54.84,54.84,1
20170501|2017-02-03 04:30,3,54.9,54.9,54.9,54.9,1
20170501|2017-02-03 05:00,3,54.9,54.9,54.9,54.9,1
20170501|2017-02-03 06:00,3,54.82,54.86,54.78,54.86,11
20170501|2017-02-03 06:30,3,54.83,54.84,54.83,54.84,5
20170501|2017-02-03 07:00,3,54.84,54.84,54.83,54.83,3
20170501|2017-02-03 07:30,3,54.94,54.94,54.83,54.91,13
20170501|2017-02-03 08:00,3,54.69,54.76,54.57,54.76,149
20170501|2017-02-03 08:30,3,54.75,54.79,54.68,54.76,52
20170501|2017-02-03 09:00,3,54.83,55.33,54.83,55.16,969
20170501|2017-02-03 09:30,3,55.22,55.32,54.96,55.07,222
20170501|2017-02-03 10:00,3,55.23,55.23,54.95,55.04,96
20170501|2017-02-03 10:30,3,55.02,55.02,54.82,54.87,212
20170501|2017-02-03 11:00,3,54.95,54.98,54.9,54.98,15
20170501|2017-02-03 11:30,3,55.02,55.02,54.92,54.99,7
20170501|2017-02-03 12:00,3,54.91,55,54.9,55,33
20170501|2017-02-03 12:30,3,54.92,54.92,54.8,54.84,259
20170501|2017-02-03 13:00,3,54.84,55.03,54.82,55,242
20170501|2017-02-03 13:30,3,54.96,54.96,54.96,54.96,2
20170501|2017-02-03 14:00,3,54.94,54.94,54.94,54.94,1
20170501|2017-02-03 14:30,3,54.98,55.01,54.98,55.01,14
20170501|2017-02-03 15:30,3,55.01,55.01,55.01,55.01,4
20170501|2017-02-05 18:00,6,55.06,55.06,55.06,55.06,1
20170501|2017-02-05 18:30,6,55.05,55.05,55.05,55.05,1
20170501|2017-02-06 00:00,6,55.17,55.18,55.17,55.17,50
20170501|2017-02-06 00:30,6,55.2,55.24,55.2,55.24,97
20170501|2017-02-06 01:00,6,55.2,55.28,55.2,55.26,41
20170501|2017-02-06 01:30,6,55.2,55.2,55.2,55.2,100
20170501|2017-02-06 02:30,6,55.06,55.16,55.06,55.11,4
20170501|2017-02-06 03:00,6,55.08,55.08,55.08,55.08,1
20170501|2017-02-06 03:30,6,55.01,55.05,55,55,19
20170501|2017-02-06 04:00,6,54.97,54.97,54.93,54.93,49
20170501|2017-02-06 05:00,6,55.12,55.12,55.08,55.09,7
20170501|2017-02-06 05:30,6,55.18,55.18,55.18,55.18,1
20170501|2017-02-06 06:00,6,55.15,55.15,55.15,55.15,1
20170501|2017-02-06 06:30,6,55.07,55.07,55.03,55.03,3
20170501|2017-02-06 07:00,6,54.95,54.95,54.8,54.8,35
20170501|2017-02-06 07:30,6,54.8,54.88,54.75,54.78,293
20170501|2017-02-06 08:00,6,54.82,54.83,54.82,54.83,10
20170501|2017-02-06 08:30,6,54.94,55.02,54.8,54.88,44
20170501|2017-02-06 09:00,6,54.9,54.92,54.8,54.8,30
20170501|2017-02-06 09:30,6,54.74,54.74,54.35,54.54,348
20170501|2017-02-06 10:00,6,54.49,54.66,54.49,54.55,55
20170501|2017-02-06 10:30,6,54.55,54.55,54.32,54.33,145
20170501|2017-02-06 11:00,6,54.33,54.45,54.31,54.42,34
20170501|2017-02-06 11:30,6,54.4,54.47,54.4,54.45,29
20170501|2017-02-06 12:00,6,54.35,54.36,54.32,54.36,25
20170501|2017-02-06 12:30,6,54.3,54.32,54.1,54.23,99
20170501|2017-02-06 13:00,6,54.21,54.21,54.08,54.17,111
20170501|2017-02-06 13:30,6,54.22,54.25,54.22,54.25,3
20170501|2017-02-06 14:00,6,54.25,54.25,54.25,54.25,2
20170501|2017-02-06 14:30,6,54.24,54.25,54.24,54.25,2
20170501|2017-02-06 15:00,6,54.27,54.27,54.27,54.27,4
20170501|2017-02-06 15:30,6,54.25,54.25,54.24,54.24,4
20170501|2017-02-06 19:00,7,54.32,54.32,54.28,54.3,3
20170501|2017-02-06 20:00,7,54.29,54.29,54.29,54.29,1
20170501|2017-02-06 20:30,7,54.28,54.28,54.28,54.28,5
20170501|2017-02-07 00:30,7,54.27,54.27,54.27,54.27,9
20170501|2017-02-07 01:00,7,54.26,54.26,54.2,54.21,11
20170501|2017-02-07 01:30,7,54.21,54.23,54.03,54.08,81
20170501|2017-02-07 02:00,7,54.07,54.18,54.01,54.14,277
20170501|2017-02-07 02:30,7,54.13,54.16,54.13,54.13,122
20170501|2017-02-07 03:00,7,54.13,54.13,53.9,53.93,19
20170501|2017-02-07 03:30,7,53.83,53.91,53.83,53.89,124
20170501|2017-02-07 04:00,7,53.94,54.03,53.94,54.03,10
20170501|2017-02-07 04:30,7,54.05,54.09,54.01,54.01,22
20170501|2017-02-07 05:00,7,53.95,54.03,53.94,54.03,5
20170501|2017-02-07 05:30,7,54.06,54.06,54.05,54.05,2
20170501|2017-02-07 06:00,7,54.02,54.02,53.98,53.98,3
20170501|2017-02-07 06:30,7,53.92,53.92,53.81,53.81,6
20170501|2017-02-07 07:00,7,53.85,53.87,53.85,53.86,6
20170501|2017-02-07 07:30,7,53.82,53.89,53.69,53.73,100
20170501|2017-02-07 08:00,7,53.74,53.76,53.21,53.44,178
20170501|2017-02-07 08:30,7,53.4,53.55,53.3,53.31,63
20170501|2017-02-07 09:00,7,53.31,53.37,53.24,53.37,38
20170501|2017-02-07 09:30,7,53.44,53.49,53.38,53.49,38
20170501|2017-02-07 10:00,7,53.49,53.55,53.1,53.27,300
20170501|2017-02-07 10:30,7,53.25,53.25,53.12,53.18,112
20170501|2017-02-07 11:00,7,53.17,53.26,53.07,53.13,105
20170501|2017-02-07 11:30,7,53.07,53.1,53.07,53.08,33
20170501|2017-02-07 12:00,7,53.08,53.11,53.01,53.11,44
20170501|2017-02-07 12:30,7,53.18,53.2,53.11,53.11,128
20170501|2017-02-07 13:00,7,53.15,53.31,53.08,53.29,88
20170501|2017-02-07 13:30,7,53.3,53.31,53.26,53.27,38
20170501|2017-02-07 14:00,7,53.29,53.29,53.28,53.28,6
20170501|2017-02-07 14:30,7,53.29,53.35,53.29,53.35,38
20170501|2017-02-07 15:00,7,53.4,53.42,53.39,53.39,20
20170501|2017-02-07 15:30,7,53.36,53.36,52.83,52.83,127
20170501|2017-02-07 16:30,7,52.91,52.91,52.89,52.89,3
20170501|2017-02-07 19:00,8,52.63,52.66,52.63,52.66,6
20170501|2017-02-07 19:30,8,52.66,52.74,52.66,52.69,14
20170501|2017-02-07 21:00,8,52.72,52.72,52.69,52.69,3
20170501|2017-02-07 21:30,8,52.66,52.67,52.66,52.67,4
20170501|2017-02-08 00:00,8,52.86,52.87,52.86,52.86,5
20170501|2017-02-08 00:30,8,52.85,52.9,52.85,52.9,5
20170501|2017-02-08 01:00,8,52.87,52.87,52.87,52.87,1
20170501|2017-02-08 01:30,8,52.84,52.84,52.84,52.84,1
20170501|2017-02-08 02:00,8,52.89,52.89,52.89,52.89,20
20170501|2017-02-08 02:30,8,52.93,52.94,52.93,52.94,5
20170501|2017-02-08 03:00,8,52.93,52.93,52.75,52.75,15
20170501|2017-02-08 03:30,8,52.73,52.81,52.73,52.81,21
20170501|2017-02-08 04:30,8,52.77,52.89,52.75,52.88,10
20170501|2017-02-08 05:00,8,52.89,53.04,52.89,53.04,43
20170501|2017-02-08 05:30,8,52.98,52.98,52.98,52.98,2
20170501|2017-02-08 06:00,8,52.97,52.97,52.97,52.97,1
20170501|2017-02-08 06:30,8,52.96,52.96,52.91,52.91,4
20170501|2017-02-08 07:00,8,52.96,53.07,52.96,52.98,17
20170501|2017-02-08 07:30,8,52.92,52.92,52.79,52.8,52
20170501|2017-02-08 08:00,8,52.82,53.13,52.73,53.01,91
20170501|2017-02-08 08:30,8,52.97,53.03,52.86,52.86,38
20170501|2017-02-08 09:00,8,52.83,52.92,52.77,52.84,123
20170501|2017-02-08 09:30,8,52.76,53.58,52.63,53.44,544
20170501|2017-02-08 10:00,8,53.48,53.72,53.45,53.5,103
20170501|2017-02-08 10:30,8,53.5,53.5,53.34,53.47,105
20170501|2017-02-08 11:00,8,53.52,53.52,53.36,53.36,109
20170501|2017-02-08 11:30,8,53.36,53.52,53.36,53.45,25
20170501|2017-02-08 12:00,8,53.41,53.46,53.36,53.46,42
20170501|2017-02-08 12:30,8,53.45,53.45,53.4,53.4,45
20170501|2017-02-08 13:00,8,53.45,53.48,53.27,53.38,67
20170501|2017-02-08 13:30,8,53.41,53.41,53.4,53.4,2
20170501|2017-02-08 14:00,8,53.44,53.44,53.42,53.42,51
20170501|2017-02-08 14:30,8,53.45,53.46,53.43,53.43,11
20170501|2017-02-08 15:00,8,53.43,53.43,53.43,53.43,2
20170501|2017-02-08 20:30,9,53.6,53.6,53.6,53.6,2
20170501|2017-02-08 22:00,9,53.62,53.62,53.62,53.62,2
20170501|2017-02-08 22:30,9,53.62,53.62,53.62,53.62,2
20170501|2017-02-08 23:00,9,53.66,53.67,53.66,53.66,14
20170501|2017-02-08 23:30,9,53.61,53.61,53.61,53.61,10
20170501|2017-02-09 00:00,9,53.61,53.61,53.61,53.61,1
20170501|2017-02-09 00:30,9,53.68,53.8,53.68,53.8,25
20170501|2017-02-09 01:00,9,53.8,53.8,53.74,53.74,5
20170501|2017-02-09 02:00,9,53.83,53.84,53.73,53.81,45
20170501|2017-02-09 02:30,9,53.73,53.78,53.73,53.78,8
20170501|2017-02-09 03:00,9,53.82,53.83,53.81,53.83,3
20170501|2017-02-09 03:30,9,53.85,53.97,53.85,53.9,124
20170501|2017-02-09 04:00,9,53.87,54,53.87,54,17
20170501|2017-02-09 04:30,9,54.04,54.04,53.93,53.93,3
20170501|2017-02-09 05:00,9,53.88,53.88,53.82,53.86,84
20170501|2017-02-09 05:30,9,53.86,53.87,53.86,53.87,2
20170501|2017-02-09 06:00,9,53.75,53.75,53.68,53.68,8
20170501|2017-02-09 06:30,9,53.74,53.77,53.72,53.77,38
20170501|2017-02-09 07:00,9,53.76,53.91,53.76,53.86,34
20170501|2017-02-09 07:30,9,53.85,53.87,53.73,53.79,72
20170501|2017-02-09 08:00,9,53.86,54.09,53.86,54.07,60
20170501|2017-02-09 08:30,9,54.05,54.07,53.86,53.89,195
20170501|2017-02-09 09:00,9,53.92,54.02,53.91,53.91,46
20170501|2017-02-09 09:30,9,53.92,53.95,53.78,53.83,219
20170501|2017-02-09 10:00,9,53.8,53.83,53.7,53.83,32
20170501|2017-02-09 10:30,9,53.85,53.86,53.82,53.83,23
20170501|2017-02-09 11:00,9,53.79,53.98,53.79,53.97,275
20170501|2017-02-09 11:30,9,53.95,53.95,53.94,53.94,6
20170501|2017-02-09 12:00,9,53.96,53.98,53.91,53.98,6
20170501|2017-02-09 12:30,9,53.96,54.01,53.94,53.96,26
20170501|2017-02-09 13:00,9,53.97,53.97,53.86,53.86,57
20170501|2017-02-09 13:30,9,53.85,53.91,53.85,53.91,5
20170501|2017-02-09 14:30,9,53.91,53.91,53.91,53.91,2
20170501|2017-02-09 15:00,9,53.9,53.9,53.9,53.9,1
20170501|2017-02-09 20:00,10,53.93,53.93,53.93,53.93,4
20170501|2017-02-09 20:30,10,53.93,53.94,53.93,53.94,5
20170501|2017-02-09 22:30,10,53.93,53.93,53.93,53.93,10
20170501|2017-02-09 23:30,10,53.97,53.97,53.97,53.97,1
20170501|2017-02-10 00:30,10,54.01,54.01,54.01,54.01,12
20170501|2017-02-10 01:30,10,54,54,54,54,1
20170501|2017-02-10 02:30,10,53.95,53.95,53.82,53.82,2
20170501|2017-02-10 03:00,10,53.96,54.47,53.96,54.38,126
20170501|2017-02-10 03:30,10,54.44,54.47,54.44,54.47,17
20170501|2017-02-10 04:00,10,54.39,54.44,54.39,54.43,7
20170501|2017-02-10 04:30,10,54.42,54.45,54.4,54.41,9
20170501|2017-02-10 05:00,10,54.42,54.42,54.41,54.42,15
20170501|2017-02-10 05:30,10,54.33,54.38,54.32,54.38,92
20170501|2017-02-10 06:00,10,54.45,54.57,54.45,54.57,107
20170501|2017-02-10 06:30,10,54.63,54.75,54.63,54.7,33
20170501|2017-02-10 07:00,10,54.72,54.79,54.69,54.72,91
20170501|2017-02-10 07:30,10,54.74,54.8,54.73,54.76,294
20170501|2017-02-10 08:00,10,54.8,54.9,54.76,54.76,620
20170501|2017-02-10 08:30,10,54.7,54.7,54.62,54.68,54
20170501|2017-02-10 09:00,10,54.64,54.68,54.53,54.57,307
20170501|2017-02-10 09:30,10,54.64,54.86,54.64,54.86,323
20170501|2017-02-10 10:00,10,54.85,54.97,54.72,54.95,285
20170501|2017-02-10 10:30,10,54.94,54.94,54.83,54.92,21
20170501|2017-02-10 11:00,10,54.92,54.92,54.86,54.88,13
20170501|2017-02-10 11:30,10,54.88,54.9,54.79,54.79,40
20170501|2017-02-10 12:00,10,54.75,54.85,54.75,54.79,35
20170501|2017-02-10 12:30,10,54.79,54.84,54.79,54.8,32
20170501|2017-02-10 13:00,10,54.76,54.92,54.76,54.78,42
20170501|2017-02-10 13:30,10,54.74,54.74,54.74,54.74,2
20170501|2017-02-10 14:00,10,54.73,54.74,54.73,54.74,8
20170501|2017-02-10 14:30,10,54.73,54.74,54.73,54.74,8
20170501|2017-02-10 15:30,10,54.7,54.76,54.69,54.76,14
20170501|2017-02-12 17:00,13,54.76,54.76,54.76,54.76,1
20170501|2017-02-12 18:00,13,54.77,54.77,54.66,54.69,8
20170501|2017-02-12 18:30,13,54.69,54.69,54.69,54.69,3
20170501|2017-02-12 19:00,13,54.66,54.66,54.65,54.65,3
20170501|2017-02-13 00:00,13,54.72,54.72,54.72,54.72,25
20170501|2017-02-13 01:00,13,54.69,54.69,54.67,54.67,11
20170501|2017-02-13 02:00,13,54.75,54.75,54.52,54.61,213
20170501|2017-02-13 02:30,13,54.62,54.62,54.4,54.4,96
20170501|2017-02-13 03:00,13,54.37,54.39,54.34,54.37,118
20170501|2017-02-13 03:30,13,54.34,54.39,54.26,54.39,69
20170501|2017-02-13 04:00,13,54.38,54.48,54.38,54.48,23
20170501|2017-02-13 04:30,13,54.49,54.58,54.49,54.57,127
20170501|2017-02-13 05:00,13,54.54,54.54,54.48,54.48,8
20170501|2017-02-13 05:30,13,54.4,54.4,54.4,54.4,1
20170501|2017-02-13 06:00,13,54.4,54.66,54.4,54.62,65
20170501|2017-02-13 06:30,13,54.56,54.56,54.4,54.45,52
20170501|2017-02-13 07:00,13,54.42,54.43,54.33,54.37,42
20170501|2017-02-13 07:30,13,54.41,54.56,54.33,54.36,71
20170501|2017-02-13 08:00,13,54.34,54.34,53.94,54.04,373
20170501|2017-02-13 08:30,13,54.01,54.15,53.99,54.07,190
20170501|2017-02-13 09:00,13,54.01,54.08,53.9,53.9,88
20170501|2017-02-13 09:30,13,53.86,53.97,53.69,53.76,178
20170501|2017-02-13 10:00,13,53.76,53.83,53.76,53.8,49
20170501|2017-02-13 10:30,13,53.79,53.9,53.75,53.86,28
20170501|2017-02-13 11:00,13,53.82,53.85,53.79,53.79,60
20170501|2017-02-13 11:30,13,53.81,53.81,53.71,53.79,43
20170501|2017-02-13 12:00,13,53.85,53.86,53.79,53.81,56
20170501|2017-02-13 12:30,13,53.8,53.81,53.74,53.77,39
20170501|2017-02-13 13:00,13,53.77,53.89,53.72,53.85,19
20170501|2017-02-13 13:30,13,53.86,53.87,53.84,53.84,7
20170501|2017-02-13 14:30,13,53.8,53.82,53.8,53.82,3
20170501|2017-02-13 15:00,13,53.81,53.81,53.8,53.8,29
20170501|2017-02-13 19:00,14,53.99,54,53.97,53.97,7
20170501|2017-02-13 21:00,14,54.03,54.03,54.03,54.03,1
20170501|2017-02-13 22:00,14,53.97,53.97,53.97,53.97,1
20170501|2017-02-13 23:30,14,53.92,53.92,53.92,53.92,1
20170501|2017-02-14 01:00,14,53.9,53.9,53.9,53.9,6
20170501|2017-02-14 01:30,14,53.88,53.88,53.88,53.88,1
20170501|2017-02-14 02:00,14,53.85,54.15,53.85,54.12,63
20170501|2017-02-14 02:30,14,54.1,54.15,54.07,54.15,71
20170501|2017-02-14 03:00,14,54.16,54.35,54.16,54.29,96
20170501|2017-02-14 03:30,14,54.21,54.21,54.2,54.2,3
20170501|2017-02-14 04:30,14,54.31,54.31,54.27,54.27,7
20170501|2017-02-14 05:00,14,54.26,54.27,54.2,54.2,10
20170501|2017-02-14 05:30,14,54.22,54.22,54.22,54.22,1
20170501|2017-02-14 06:00,14,54.3,54.32,54.27,54.32,5
20170501|2017-02-14 06:30,14,54.34,54.34,54.29,54.29,6
20170501|2017-02-14 07:00,14,54.23,54.23,54.18,54.18,25
20170501|2017-02-14 07:30,14,54.2,54.37,54.08,54.37,168
20170501|2017-02-14 08:00,14,54.38,54.57,54.38,54.52,199
20170501|2017-02-14 08:30,14,54.47,54.52,54.41,54.43,75
20170501|2017-02-14 09:00,14,54.33,54.5,54.3,54.42,38
20170501|2017-02-14 09:30,14,54.41,54.41,54.19,54.33,80
20170501|2017-02-14 10:00,14,54.34,54.39,54.28,54.28,81
20170501|2017-02-14 10:30,14,54.31,54.31,54,54.01,252
20170501|2017-02-14 11:00,14,54,54.08,53.95,54.08,67
20170501|2017-02-14 11:30,14,54.11,54.11,54.08,54.08,124
20170501|2017-02-14 12:00,14,54.14,54.29,54.14,54.25,6
20170501|2017-02-14 12:30,14,54.2,54.26,54.19,54.26,11
20170501|2017-02-14 13:00,14,54.23,54.32,54.12,54.12,44
20170501|2017-02-14 13:30,14,54.11,54.11,54.06,54.07,5
20170501|2017-02-14 14:00,14,54.02,54.02,54.02,54.02,2
20170501|2017-02-14 14:30,14,54.07,54.07,54.05,54.05,5
20170501|2017-02-14 15:00,14,54.11,54.11,54.07,54.07,4
20170501|2017-02-14 15:30,14,54.06,54.06,53.85,53.94,73
20170501|2017-02-14 19:00,15,53.89,53.92,53.88,53.88,40
20170501|2017-02-14 20:00,15,53.85,53.85,53.85,53.85,2
20170501|2017-02-14 20:30,15,53.85,53.85,53.81,53.81,11
20170501|2017-02-14 21:00,15,53.77,53.77,53.72,53.73,9
20170501|2017-02-14 22:30,15,53.75,53.75,53.75,53.75,2
20170501|2017-02-14 23:00,15,53.75,53.75,53.75,53.75,1
20170501|2017-02-14 23:30,15,53.74,53.74,53.74,53.74,1
20170501|2017-02-15 00:30,15,53.79,53.79,53.79,53.79,3
20170501|2017-02-15 01:00,15,53.76,53.77,53.76,53.77,8
20170501|2017-02-15 01:30,15,53.86,53.88,53.86,53.88,92
20170501|2017-02-15 02:00,15,53.8,53.9,53.67,53.9,238
20170501|2017-02-15 02:30,15,53.86,53.86,53.79,53.83,79
20170501|2017-02-15 03:00,15,53.76,53.77,53.72,53.75,119
20170501|2017-02-15 03:30,15,53.76,53.76,53.75,53.75,20
20170501|2017-02-15 04:00,15,53.84,53.91,53.84,53.91,7
20170501|2017-02-15 04:30,15,53.91,53.93,53.8,53.8,96
20170501|2017-02-15 05:00,15,53.81,53.86,53.81,53.85,7
20170501|2017-02-15 05:30,15,53.77,53.8,53.73,53.73,3
20170501|2017-02-15 06:00,15,53.74,53.74,53.74,53.74,3
20170501|2017-02-15 07:00,15,53.73,53.76,53.7,53.73,6
20170501|2017-02-15 07:30,15,53.76,53.93,53.74,53.91,55
20170501|2017-02-15 08:00,15,53.84,53.93,53.82,53.82,27
20170501|2017-02-15 08:30,15,53.81,54.1,53.77,54,140
20170501|2017-02-15 09:00,15,54.09,54.11,53.95,53.96,63
20170501|2017-02-15 09:30,15,53.93,54.35,53.75,54.26,1285
20170501|2017-02-15 10:00,15,54.3,54.3,53.81,53.98,130
20170501|2017-02-15 10:30,15,53.97,53.98,53.86,53.87,258
20170501|2017-02-15 11:00,15,53.89,53.98,53.89,53.97,17
20170501|2017-02-15 11:30,15,53.96,53.99,53.95,53.99,58
20170501|2017-02-15 12:00,15,53.95,53.96,53.94,53.95,11
20170501|2017-02-15 12:30,15,53.98,54.07,53.97,54.05,20
20170501|2017-02-15 13:00,15,54.03,54.15,53.95,53.95,75
20170501|2017-02-15 13:30,15,53.93,54.01,53.92,53.99,53
20170501|2017-02-15 14:00,15,53.99,53.99,53.94,53.94,8
20170501|2017-02-15 14:30,15,53.96,53.96,53.9,53.9,5
20170501|2017-02-15 15:00,15,53.91,53.91,53.9,53.9,2
20170501|2017-02-15 15:30,15,53.86,53.88,53.86,53.88,69
20170501|2017-02-15 19:00,16,53.89,53.95,53.89,53.93,14
20170501|2017-02-15 19:30,16,53.9,53.9,53.89,53.89,2
20170501|2017-02-15 20:00,16,53.91,53.93,53.91,53.93,8
20170501|2017-02-15 20:30,16,53.9,53.91,53.89,53.91,12
20170501|2017-02-15 22:30,16,53.94,53.94,53.94,53.94,1
20170501|2017-02-16 00:00,16,53.95,53.95,53.95,53.95,1
20170501|2017-02-16 00:30,16,53.93,53.96,53.88,53.88,8
20170501|2017-02-16 01:00,16,53.85,53.86,53.81,53.81,6
20170501|2017-02-16 01:30,16,53.84,53.92,53.83,53.92,55
20170501|2017-02-16 02:00,16,53.89,54.1,53.89,54.04,179
20170501|2017-02-16 02:30,16,54.06,54.06,54,54.02,24
20170501|2017-02-16 03:00,16,54,54.09,53.98,54.09,26
20170501|2017-02-16 03:30,16,54.08,54.12,54.06,54.09,43
20170501|2017-02-16 04:00,16,54.05,54.05,53.97,54,14
20170501|2017-02-16 04:30,16,54.02,54.02,53.95,53.98,21
20170501|2017-02-16 05:00,16,53.98,54.25,53.98,54.23,125
20170501|2017-02-16 05:30,16,54.25,54.31,54.24,54.31,112
20170501|2017-02-16 06:30,16,54.23,54.23,54.19,54.21,10
20170501|2017-02-16 07:00,16,54.2,54.26,54.15,54.26,25
20170501|2017-02-16 07:30,16,54.21,54.29,54.13,54.15,46
20170501|2017-02-16 08:00,16,54.17,54.4,54.17,54.28,232
20170501|2017-02-16 08:30,16,54.3,54.34,54.18,54.21,92
20170501|2017-02-16 09:00,16,54.16,54.16,53.47,53.58,901
20170501|2017-02-16 09:30,16,53.6,53.76,53.49,53.58,353
20170501|2017-02-16 10:00,16,53.59,53.72,53.54,53.71,151
20170501|2017-02-16 10:30,16,53.69,53.72,53.61,53.72,52
20170501|2017-02-16 11:00,16,53.69,53.8,53.66,53.77,90
20170501|2017-02-16 11:30,16,53.79,54.25,53.79,54.17,658
20170501|2017-02-16 12:00,16,54.2,54.2,54.06,54.06,50
20170501|2017-02-16 12:30,16,54.1,54.2,54.1,54.14,86
20170501|2017-02-16 13:00,16,54.11,54.14,53.99,54.11,182
20170501|2017-02-16 13:30,16,54.09,54.2,54.09,54.11,92
20170501|2017-02-16 14:00,16,54.13,54.13,54.13,54.13,1
20170501|2017-02-16 14:30,16,54.12,54.12,54.11,54.11,5
20170501|2017-02-16 15:00,16,54.15,54.15,54.14,54.14,8
20170501|2017-02-16 19:30,17,54.14,54.14,54.14,54.14,9
20170501|2017-02-17 00:00,17,54.13,54.13,54.11,54.11,4
20170501|2017-02-17 00:30,17,54.13,54.17,54.13,54.17,17
20170501|2017-02-17 02:30,17,54.13,54.15,53.9,53.96,38
20170501|2017-02-17 03:00,17,54,54,53.88,53.93,91
20170501|2017-02-17 03:30,17,53.98,54.05,53.98,54.01,13
20170501|2017-02-17 04:00,17,54.02,54.02,53.84,53.87,28
20170501|2017-02-17 04:30,17,53.9,53.9,53.64,53.65,48
20170501|2017-02-17 05:00,17,53.66,53.73,53.63,53.69,19
20170501|2017-02-17 05:30,17,53.74,53.85,53.74,53.79,54
20170501|2017-02-17 06:00,17,53.87,53.87,53.82,53.82,4
20170501|2017-02-17 06:30,17,53.75,53.79,53.75,53.79,2
20170501|2017-02-17 07:00,17,53.79,53.83,53.71,53.77,148
20170501|2017-02-17 07:30,17,53.79,53.83,53.78,53.83,6
20170501|2017-02-17 08:00,17,53.78,53.78,53.67,53.67,143
20170501|2017-02-17 08:30,17,53.71,53.89,53.71,53.86,198
20170501|2017-02-17 09:00,17,53.84,54.03,53.84,53.97,107
20170501|2017-02-17 09:30,17,53.93,53.96,53.66,53.77,276
20170501|2017-02-17 10:00,17,53.76,53.82,53.7,53.75,45
20170501|2017-02-17 10:30,17,53.75,53.83,53.74,53.82,22
20170501|2017-02-17 11:00,17,53.83,53.88,53.82,53.82,59
20170501|2017-02-17 11:30,17,53.86,53.89,53.86,53.89,6
20170501|2017-02-17 12:00,17,53.9,54.02,53.88,53.97,84
20170501|2017-02-17 12:30,17,54,54,53.9,53.91,45
20170501|2017-02-17 13:00,17,53.9,54.14,53.86,54.14,385
20170501|2017-02-17 13:30,17,54.11,54.11,54.03,54.07,23
20170501|2017-02-17 14:00,17,54.04,54.05,54.04,54.04,51
20170501|2017-02-17 14:30,17,54.07,54.1,54.07,54.09,73
20170501|2017-02-17 15:00,17,54.08,54.1,54.08,54.1,118
20170501|2017-02-17 15:30,17,54.08,54.08,54.08,54.08,6
20170501|2017-02-17 16:00,17,54.03,54.03,53.98,53.98,55
20170501|2017-02-17 16:30,17,54.1,54.21,54.1,54.19,247
20170501|2017-02-19 17:00,20,54.17,54.17,54.17,54.17,1
20170501|2017-02-19 19:30,20,54.08,54.11,54.08,54.1,6
20170501|2017-02-19 20:30,20,54.1,54.1,54.1,54.1,41
20170501|2017-02-19 22:00,20,54.19,54.2,54.19,54.2,2
20170501|2017-02-19 23:30,20,54.19,54.24,54.19,54.24,3
20170501|2017-02-20 00:00,20,54.28,54.28,54.28,54.28,4
20170501|2017-02-20 00:30,20,54.29,54.29,54.29,54.29,2
20170501|2017-02-20 01:00,20,54.37,54.37,54.34,54.34,3
20170501|2017-02-20 01:30,20,54.32,54.32,54.3,54.3,7
20170501|2017-02-20 02:00,20,54.29,54.39,54.29,54.38,28
20170501|2017-02-20 02:30,20,54.36,54.4,54.32,54.32,23
20170501|2017-02-20 03:00,20,54.34,54.49,54.34,54.47,35
20170501|2017-02-20 03:30,20,54.45,54.57,54.44,54.57,30
20170501|2017-02-20 04:00,20,54.59,54.59,54.49,54.49,45
20170501|2017-02-20 04:30,20,54.45,54.45,54.45,54.45,1
20170501|2017-02-20 05:00,20,54.45,54.46,54.41,54.46,9
20170501|2017-02-20 05:30,20,54.4,54.45,54.39,54.45,22
20170501|2017-02-20 06:00,20,54.45,54.47,54.35,54.35,25
20170501|2017-02-20 06:30,20,54.36,54.38,54.36,54.37,6
20170501|2017-02-20 07:00,20,54.42,54.45,54.42,54.45,11
20170501|2017-02-20 07:30,20,54.42,54.45,54.39,54.39,5
20170501|2017-02-20 08:00,20,54.5,54.5,54.25,54.31,93
20170501|2017-02-20 08:30,20,54.32,54.35,54.27,54.35,12
20170501|2017-02-20 09:00,20,54.36,54.42,54.33,54.39,103
20170501|2017-02-20 09:30,20,54.43,54.43,54.39,54.39,3
20170501|2017-02-20 10:00,20,54.41,54.43,54.36,54.37,23
20170501|2017-02-20 10:30,20,54.36,54.36,54.3,54.3,40
20170501|2017-02-20 11:00,20,54.3,54.31,54.26,54.26,29
20170501|2017-02-20 11:30,20,54.26,54.35,54.24,54.35,32
20170501|2017-02-20 12:00,20,54.35,54.37,54.32,54.33,23
20170501|2017-02-20 12:30,20,54.32,54.32,54.29,54.29,3
20170501|2017-02-20 13:30,20,54.29,54.32,54.29,54.32,6
20170501|2017-02-20 14:30,20,54.37,54.37,54.34,54.34,8
20170501|2017-02-20 21:30,21,54.38,54.38,54.36,54.38,3
20170501|2017-02-20 22:00,21,54.38,54.38,54.38,54.38,1
20170501|2017-02-20 22:30,21,54.36,54.38,54.36,54.38,2
20170501|2017-02-20 23:00,21,54.32,54.32,54.32,54.32,2
20170501|2017-02-20 23:30,21,54.33,54.33,54.33,54.33,1
20170501|2017-02-21 00:00,21,54.36,54.36,54.36,54.36,2
20170501|2017-02-21 00:30,21,54.4,54.4,54.39,54.39,2
20170501|2017-02-21 01:00,21,54.37,54.41,54.37,54.38,9
20170501|2017-02-21 01:30,21,54.45,54.5,54.44,54.5,43
20170501|2017-02-21 02:00,21,54.5,54.56,54.46,54.46,229
20170501|2017-02-21 02:30,21,54.43,54.52,54.43,54.52,18
20170501|2017-02-21 03:00,21,54.52,54.63,54.52,54.62,102
20170501|2017-02-21 03:30,21,54.62,54.67,54.6,54.65,70
20170501|2017-02-21 04:00,21,54.66,54.89,54.66,54.81,593
20170501|2017-02-21 04:30,21,54.81,54.97,54.79,54.94,434
20170501|2017-02-21 05:00,21,54.98,55.17,54.96,55.01,256
20170501|2017-02-21 05:30,21,55.01,55.05,54.94,55.01,90
20170501|2017-02-21 06:00,21,55.05,55.05,54.94,54.98,51
20170501|2017-02-21 06:30,21,54.96,55.04,54.96,55.04,24
20170501|2017-02-21 07:00,21,55.03,55.05,54.97,54.99,101
20170501|2017-02-21 07:30,21,55.02,55.18,55.01,55.17,149
20170501|2017-02-21 08:00,21,55.19,55.33,55.1,55.11,439
20170501|2017-02-21 08:30,21,55.09,55.09,54.94,55,122
20170501|2017-02-21 09:00,21,55.03,55.06,54.93,55.03,144
20170501|2017-02-21 09:30,21,55.05,55.07,54.61,54.82,422
20170501|2017-02-21 10:00,21,54.8,55.1,54.8,55,285
20170501|2017-02-21 10:30,21,55.05,55.06,54.93,55.02,111
20170501|2017-02-21 11:00,21,55.05,55.07,54.84,54.86,193
20170501|2017-02-21 11:30,21,54.93,54.95,54.86,54.91,77
20170501|2017-02-21 12:00,21,54.88,54.92,54.84,54.84,18
20170501|2017-02-21 12:30,21,54.85,54.89,54.85,54.89,11
20170501|2017-02-21 13:00,21,54.82,54.82,54.53,54.64,254
20170501|2017-02-21 13:30,21,54.64,54.67,54.62,54.66,77
20170501|2017-02-21 14:00,21,54.63,54.66,54.63,54.64,10
20170501|2017-02-21 14:30,21,54.67,54.67,54.64,54.64,17
20170501|2017-02-21 15:00,21,54.64,54.64,54.62,54.64,8
20170501|2017-02-21 15:30,21,54.66,54.66,54.66,54.66,1
20170501|2017-02-21 16:30,21,54.53,54.59,54.46,54.57,13
20170501|2017-02-21 19:00,22,54.72,54.72,54.72,54.72,1
20170501|2017-02-21 19:30,22,54.7,54.7,54.7,54.7,1
20170501|2017-02-21 20:00,22,54.72,54.79,54.72,54.78,5
20170501|2017-02-21 20:30,22,54.83,54.85,54.83,54.85,3
20170501|2017-02-21 21:00,22,54.87,54.87,54.86,54.86,11
20170501|2017-02-21 22:00,22,54.76,54.79,54.75,54.75,18
20170501|2017-02-21 22:30,22,54.75,54.75,54.75,54.75,37
20170501|2017-02-21 23:00,22,54.82,54.82,54.82,54.82,1
20170501|2017-02-22 01:00,22,54.73,54.74,54.69,54.73,39
20170501|2017-02-22 01:30,22,54.74,54.74,54.69,54.69,2
20170501|2017-02-22 02:00,22,54.67,54.67,54.46,54.51,255
20170501|2017-02-22 02:30,22,54.56,54.65,54.53,54.59,286
20170501|2017-02-22 03:00,22,54.59,54.59,54.27,54.29,222
20170501|2017-02-22 03:30,22,54.29,54.34,54.24,54.33,38
20170501|2017-02-22 04:00,22,54.28,54.38,54.28,54.34,20
20170501|2017-02-22 04:30,22,54.32,54.37,54.28,54.28,77
20170501|2017-02-22 05:00,22,54.3,54.42,54.29,54.4,113
20170501|2017-02-22 05:30,22,54.42,54.44,54.4,54.4,7
20170501|2017-02-22 06:00,22,54.34,54.35,54.32,54.32,11
20170501|2017-02-22 06:30,22,54.3,54.33,54.17,54.24,46
20170501|2017-02-22 07:00,22,54.24,54.29,54.22,54.29,41
20170501|2017-02-22 07:30,22,54.28,54.3,54.04,54.04,175
20170501|2017-02-22 08:00,22,53.99,54.06,53.8,53.94,260
20170501|2017-02-22 08:30,22,53.95,54.02,53.87,53.88,237
20170501|2017-02-22 09:00,22,53.91,54,53.83,53.9,396
20170501|2017-02-22 09:30,22,53.9,54.03,53.86,53.92,131
20170501|2017-02-22 10:00,22,53.94,53.94,53.71,53.8,247
20170501|2017-02-22 10:30,22,53.84,53.86,53.8,53.81,33
20170501|2017-02-22 11:00,22,53.8,53.92,53.79,53.85,66
20170501|2017-02-22 11:30,22,53.81,53.97,53.81,53.96,44
20170501|2017-02-22 12:00,22,53.95,53.97,53.85,53.92,50
20170501|2017-02-22 12:30,22,53.92,53.95,53.86,53.91,11
20170501|2017-02-22 13:00,22,53.9,53.97,53.76,53.97,285
20170501|2017-02-22 13:30,22,53.94,53.94,53.87,53.88,88
20170501|2017-02-22 14:00,22,53.88,53.88,53.88,53.88,2
20170501|2017-02-22 14:30,22,53.89,53.94,53.88,53.92,10
20170501|2017-02-22 15:00,22,53.9,53.92,53.89,53.92,6
20170501|2017-02-22 15:30,22,53.86,54.25,53.86,54.21,104
20170501|2017-02-22 16:00,22,54.26,54.26,54.25,54.26,6
20170501|2017-02-22 16:30,22,54.26,54.26,54.19,54.23,9
20170501|2017-02-22 19:30,23,54.32,54.32,54.32,54.32,1
20170501|2017-02-22 20:00,23,54.4,54.4,54.4,54.4,4
20170501|2017-02-22 20:30,23,54.4,54.4,54.39,54.39,21
20170501|2017-02-22 21:00,23,54.4,54.42,54.4,54.42,142
20170501|2017-02-22 21:30,23,54.42,54.42,54.42,54.42,1
20170501|2017-02-22 22:30,23,54.35,54.37,54.35,54.37,2
20170501|2017-02-22 23:00,23,54.4,54.4,54.4,54.4,8
20170501|2017-02-22 23:30,23,54.4,54.4,54.37,54.37,94
20170501|2017-02-23 00:00,23,54.36,54.36,54.36,54.36,1
20170501|2017-02-23 00:30,23,54.35,54.36,54.35,54.35,37
20170501|2017-02-23 01:00,23,54.38,54.44,54.38,54.39,70
20170501|2017-02-23 01:30,23,54.38,54.38,54.35,54.35,2
20170501|2017-02-23 02:00,23,54.43,54.6,54.41,54.6,534
20170501|2017-02-23 02:30,23,54.57,54.63,54.54,54.58,227
20170501|2017-02-23 03:00,23,54.59,54.76,54.59,54.7,563
20170501|2017-02-23 03:30,23,54.71,54.71,54.66,54.66,42
20170501|2017-02-23 04:00,23,54.68,54.69,54.63,54.63,27
20170501|2017-02-23 04:30,23,54.62,54.66,54.62,54.65,7
20170501|2017-02-23 05:00,23,54.62,54.67,54.62,54.67,6
20170501|2017-02-23 05:30,23,54.64,54.65,54.57,54.6,16
20170501|2017-02-23 06:00,23,54.57,54.61,54.56,54.61,39
20170501|2017-02-23 06:30,23,54.68,54.8,54.68,54.78,47
20170501|2017-02-23 07:00,23,54.79,54.9,54.78,54.83,127
20170501|2017-02-23 07:30,23,54.82,55.06,54.82,55.04,136
20170501|2017-02-23 08:00,23,55.06,55.18,55,55,106
20170501|2017-02-23 08:30,23,55.01,55.02,54.87,54.95,233
20170501|2017-02-23 09:00,23,54.99,55.01,54.92,54.98,106
20170501|2017-02-23 09:30,23,55,55.09,54.94,54.94,186
20170501|2017-02-23 10:00,23,54.98,55.24,54.56,54.68,531
20170501|2017-02-23 10:30,23,54.67,54.72,54.49,54.56,185
20170501|2017-02-23 11:00,23,54.56,54.75,54.56,54.75,93
20170501|2017-02-23 11:30,23,54.76,54.78,54.59,54.61,91
20170501|2017-02-23 12:00,23,54.63,54.66,54.6,54.61,229
20170501|2017-02-23 12:30,23,54.65,54.68,54.62,54.68,343
20170501|2017-02-23 13:00,23,54.68,54.79,54.58,54.79,550
20170501|2017-02-23 13:30,23,54.75,54.75,54.71,54.74,134
20170501|2017-02-23 14:00,23,54.71,54.73,54.67,54.68,52
20170501|2017-02-23 14:30,23,54.64,54.66,54.63,54.65,4
20170501|2017-02-23 15:00,23,54.65,54.69,54.65,54.68,80
20170501|2017-02-23 15:30,23,54.68,54.69,54.65,54.66,230
20170501|2017-02-23 16:00,23,54.66,54.69,54.66,54.69,2
20170501|2017-02-23 19:00,24,54.65,54.67,54.64,54.65,7
20170501|2017-02-23 19:30,24,54.63,54.63,54.63,54.63,1
20170501|2017-02-23 21:00,24,54.64,54.64,54.64,54.64,2
20170501|2017-02-23 21:30,24,54.64,54.7,54.64,54.7,3
20170501|2017-02-23 22:00,24,54.71,54.71,54.71,54.71,1
20170501|2017-02-24 00:30,24,54.64,54.64,54.64,54.64,1
20170501|2017-02-24 01:00,24,54.64,54.64,54.57,54.62,37
20170501|2017-02-24 01:30,24,54.62,54.62,54.57,54.6,103
20170501|2017-02-24 02:00,24,54.53,54.53,54.41,54.48,250
20170501|2017-02-24 02:30,24,54.51,54.57,54.49,54.49,162
20170501|2017-02-24 03:00,24,54.46,54.47,54.37,54.47,368
20170501|2017-02-24 03:30,24,54.49,54.49,54.42,54.43,24
20170501|2017-02-24 04:00,24,54.46,54.56,54.46,54.53,23
20170501|2017-02-24 04:30,24,54.5,54.55,54.44,54.5,14
20170501|2017-02-24 05:00,24,54.49,54.49,54.42,54.43,34
20170501|2017-02-24 05:30,24,54.48,54.53,54.48,54.48,7
20170501|2017-02-24 06:00,24,54.45,54.45,54.35,54.36,51
20170501|2017-02-24 06:30,24,54.38,54.39,54.32,54.36,78
20170501|2017-02-24 07:00,24,54.37,54.37,54.32,54.36,377
20170501|2017-02-24 07:30,24,54.33,54.33,54.15,54.21,419
20170501|2017-02-24 08:00,24,54.19,54.3,54.1,54.3,505
20170501|2017-02-24 08:30,24,54.31,54.42,54.29,54.39,223
20170501|2017-02-24 09:00,24,54.41,54.58,54.41,54.44,187
20170501|2017-02-24 09:30,24,54.45,54.55,54.39,54.45,145
20170501|2017-02-24 10:00,24,54.47,54.53,54.32,54.35,109
20170501|2017-02-24 10:30,24,54.37,54.41,54.35,54.38,358
20170501|2017-02-24 11:00,24,54.34,54.44,54.33,54.43,131
20170501|2017-02-24 11:30,24,54.44,54.47,54.39,54.39,41
20170501|2017-02-24 12:00,24,54.38,54.4,54.35,54.37,10
20170501|2017-02-24 12:30,24,54.35,54.36,54.3,54.35,23
20170501|2017-02-24 13:00,24,54.33,54.43,54.29,54.29,921
20170501|2017-02-24 13:30,24,54.32,54.36,54.32,54.32,187
20170501|2017-02-24 14:00,24,54.33,54.36,54.33,54.36,20
20170501|2017-02-24 14:30,24,54.37,54.38,54.36,54.36,11
20170501|2017-02-24 15:00,24,54.38,54.4,54.38,54.4,8
20170501|2017-02-24 15:30,24,54.37,54.37,54.33,54.34,10
20170501|2017-02-24 16:00,24,54.37,54.37,54.37,54.37,5
20170501|2017-02-26 17:00,27,54.36,54.38,54.36,54.37,9
20170501|2017-02-26 18:00,27,54.34,54.34,54.34,54.34,1
20170501|2017-02-26 18:30,27,54.34,54.34,54.34,54.34,1
20170501|2017-02-26 20:30,27,54.44,54.45,54.44,54.45,2
20170501|2017-02-26 21:00,27,54.46,54.51,54.46,54.51,8
20170501|2017-02-26 22:00,27,54.52,54.52,54.51,54.51,4
20170501|2017-02-26 22:30,27,54.55,54.57,54.55,54.57,54
20170501|2017-02-26 23:00,27,54.62,54.67,54.62,54.67,45
20170501|2017-02-26 23:30,27,54.61,54.66,54.61,54.66,9
20170501|2017-02-27 00:00,27,54.69,54.69,54.67,54.67,4
20170501|2017-02-27 00:30,27,54.64,54.64,54.64,54.64,1
20170501|2017-02-27 01:00,27,54.63,54.7,54.63,54.7,86
20170501|2017-02-27 01:30,27,54.69,54.74,54.69,54.72,18
20170501|2017-02-27 02:00,27,54.74,54.84,54.74,54.84,358
20170501|2017-02-27 02:30,27,54.76,54.9,54.73,54.85,646
20170501|2017-02-27 03:00,27,54.84,54.86,54.74,54.82,65
20170501|2017-02-27 03:30,27,54.82,54.84,54.78,54.78,81
20170501|2017-02-27 04:00,27,54.79,54.87,54.79,54.86,17
20170501|2017-02-27 04:30,27,54.7,54.72,54.67,54.72,6
20170501|2017-02-27 05:00,27,54.72,54.72,54.55,54.55,84
20170501|2017-02-27 05:30,27,54.6,54.69,54.59,54.69,34
20170501|2017-02-27 06:00,27,54.67,54.76,54.67,54.76,3
20170501|2017-02-27 06:30,27,54.71,54.76,54.68,54.76,35
20170501|2017-02-27 07:00,27,54.79,54.89,54.79,54.87,70
20170501|2017-02-27 07:30,27,54.84,54.86,54.76,54.86,76
20170501|2017-02-27 08:00,27,54.86,54.92,54.7,54.78,390
20170501|2017-02-27 08:30,27,54.86,54.86,54.68,54.78,64
20170501|2017-02-27 09:00,27,54.69,54.69,54.49,54.61,838
20170501|2017-02-27 09:30,27,54.61,54.65,54.47,54.58,219
20170501|2017-02-27 10:00,27,54.58,54.69,54.5,54.5,162
20170501|2017-02-27 10:30,27,54.5,54.63,54.5,54.61,510
20170501|2017-02-27 11:00,27,54.58,54.61,54.58,54.61,18
20170501|2017-02-27 11:30,27,54.57,54.57,54.53,54.54,147
20170501|2017-02-27 12:00,27,54.54,54.55,54.48,54.55,229
20170501|2017-02-27 12:30,27,54.56,54.59,54.52,54.53,90
20170501|2017-02-27 13:00,27,54.55,54.55,54.4,54.4,600
20170501|2017-02-27 13:30,27,54.4,54.45,54.36,54.45,877
20170501|2017-02-27 14:00,27,54.44,54.47,54.44,54.46,305
20170501|2017-02-27 14:30,27,54.45,54.46,54.42,54.42,43
20170501|2017-02-27 15:00,27,54.42,54.44,54.42,54.43,271
20170501|2017-02-27 15:30,27,54.45,54.46,54.4,54.4,11
20170501|2017-02-27 16:00,27,54.4,54.4,54.39,54.39,9
20170501|2017-02-27 16:30,27,54.38,54.38,54.38,54.38,4
20170501|2017-02-27 19:00,28,54.52,54.52,54.5,54.52,3
20170501|2017-02-27 19:30,28,54.55,54.56,54.55,54.56,3
20170501|2017-02-27 20:00,28,54.54,54.54,54.54,54.54,1
20170501|2017-02-27 20:30,28,54.5,54.5,54.5,54.5,1
20170501|2017-02-27 22:00,28,54.56,54.56,54.56,54.56,2
20170501|2017-02-27 22:30,28,54.59,54.59,54.59,54.59,5
20170501|2017-02-27 23:00,28,54.6,54.61,54.6,54.61,3
20170501|2017-02-28 00:00,28,54.57,54.59,54.56,54.59,5
20170501|2017-02-28 00:30,28,54.56,54.58,54.54,54.55,10
20170501|2017-02-28 01:00,28,54.51,54.51,54.42,54.46,23
20170501|2017-02-28 01:30,28,54.49,54.49,54.49,54.49,6
20170501|2017-02-28 02:00,28,54.37,54.37,54.28,54.36,249
20170501|2017-02-28 02:30,28,54.36,54.45,54.35,54.4,102
20170501|2017-02-28 03:00,28,54.44,54.47,54.42,54.42,25
20170501|2017-02-28 03:30,28,54.34,54.35,54.25,54.28,148
20170501|2017-02-28 04:00,28,54.29,54.34,54.28,54.32,50
20170501|2017-02-28 04:30,28,54.31,54.37,54.3,54.37,123
20170501|2017-02-28 05:00,28,54.37,54.37,54.3,54.32,12
20170501|2017-02-28 05:30,28,54.32,54.32,54.25,54.28,61
20170501|2017-02-28 06:00,28,54.29,54.36,54.27,54.3,81
20170501|2017-02-28 06:30,28,54.3,54.32,54.27,54.27,13
20170501|2017-02-28 07:00,28,54.27,54.28,54.07,54.11,225
20170501|2017-02-28 07:30,28,54.11,54.12,53.96,53.97,521
20170501|2017-02-28 08:00,28,53.96,53.97,53.83,53.93,374
20170501|2017-02-28 08:30,28,53.94,54.06,53.87,53.92,181
20170501|2017-02-28 09:00,28,53.9,54,53.88,53.98,176
20170501|2017-02-28 09:30,28,53.93,53.95,53.8,53.85,442
20170501|2017-02-28 10:00,28,53.83,53.85,53.63,53.71,648
20170501|2017-02-28 10:30,28,53.71,53.79,53.71,53.75,118
20170501|2017-02-28 11:00,28,53.72,53.74,53.63,53.65,290
20170501|2017-02-28 11:30,28,53.66,53.77,53.65,53.76,126
20170501|2017-02-28 12:00,28,53.75,53.79,53.73,53.75,51
20170501|2017-02-28 12:30,28,53.79,54.35,53.79,54.35,1406
20170501|2017-02-28 13:00,28,54.35,54.46,54.11,54.44,426
20170501|2017-02-28 13:30,28,54.42,54.42,54.35,54.38,98
20170501|2017-02-28 14:00,28,54.36,54.38,54.36,54.38,13
20170501|2017-02-28 14:30,28,54.37,54.44,54.37,54.44,6
20170501|2017-02-28 15:00,28,54.4,54.4,54.32,54.32,26
20170501|2017-02-28 15:30,28,54.27,54.42,54.12,54.41,79
20170501|2017-02-28 16:00,28,54.41,54.44,54.41,54.41,23
20170501|2017-02-28 16:30,28,54.4,54.4,54.34,54.34,32
20170501|2017-02-28 19:00,1,54.37,54.43,54.37,54.43,3
20170501|2017-02-28 19:30,1,54.39,54.46,54.39,54.46,5
20170501|2017-02-28 20:00,1,54.48,54.58,54.48,54.51,43
20170501|2017-02-28 20:30,1,54.53,54.54,54.53,54.54,7
20170501|2017-02-28 21:00,1,54.53,54.54,54.53,54.54,2
20170501|2017-02-28 21:30,1,54.52,54.55,54.52,54.55,3
20170501|2017-02-28 22:30,1,54.52,54.52,54.5,54.52,14
20170501|2017-02-28 23:30,1,54.52,54.52,54.52,54.52,1
20170501|2017-03-01 00:00,1,54.48,54.48,54.48,54.48,10
20170501|2017-03-01 00:30,1,54.42,54.42,54.42,54.42,1
20170501|2017-03-01 01:00,1,54.41,54.41,54.29,54.3,10
20170501|2017-03-01 01:30,1,54.27,54.3,54.24,54.24,29
20170501|2017-03-01 02:00,1,54.31,54.35,54.24,54.35,67
20170501|2017-03-01 02:30,1,54.35,54.35,54.27,54.29,51
20170501|2017-03-01 03:00,1,54.34,54.65,54.33,54.59,327
20170501|2017-03-01 03:30,1,54.6,54.73,54.6,54.66,259
20170501|2017-03-01 04:00,1,54.65,54.69,54.65,54.68,41
20170501|2017-03-01 04:30,1,54.66,54.7,54.66,54.67,14
20170501|2017-03-01 05:00,1,54.59,54.59,54.56,54.56,10
20170501|2017-03-01 05:30,1,54.56,54.61,54.53,54.59,15
20170501|2017-03-01 06:00,1,54.57,54.66,54.57,54.65,13
20170501|2017-03-01 06:30,1,54.6,54.63,54.58,54.62,23
20170501|2017-03-01 07:00,1,54.62,54.69,54.59,54.67,37
20170501|2017-03-01 07:30,1,54.62,54.66,54.54,54.63,74
20170501|2017-03-01 08:00,1,54.64,54.76,54.64,54.7,965
20170501|2017-03-01 08:30,1,54.69,54.74,54.63,54.69,252
20170501|2017-03-01 09:00,1,54.69,54.73,54.61,54.7,283
20170501|2017-03-01 09:30,1,54.73,54.85,54.32,54.35,2526
20170501|2017-03-01 10:00,1,54.35,54.55,54.27,54.48,520
20170501|2017-03-01 10:30,1,54.45,54.47,54.37,54.38,83
20170501|2017-03-01 11:00,1,54.36,54.4,54.29,54.38,37
20170501|2017-03-01 11:30,1,54.3,54.34,54.16,54.29,413
20170501|2017-03-01 12:00,1,54.3,54.4,54.26,54.29,125
20170501|2017-03-01 12:30,1,54.29,54.39,54.28,54.36,38
20170501|2017-03-01 13:00,1,54.39,54.42,54.25,54.28,726
20170501|2017-03-01 13:30,1,54.27,54.31,54.24,54.25,111
20170501|2017-03-01 14:00,1,54.26,54.3,54.25,54.3,14
20170501|2017-03-01 14:30,1,54.26,54.26,54.19,54.2,19
20170501|2017-03-01 15:00,1,54.15,54.15,54.12,54.13,45
20170501|2017-03-01 15:30,1,54.16,54.16,54.15,54.15,2
20170501|2017-03-01 16:30,1,54.14,54.14,54.14,54.14,16
20170501|2017-03-01 19:00,2,54.17,54.19,54.17,54.19,32
20170501|2017-03-01 19:30,2,54.21,54.21,54.2,54.2,17
20170501|2017-03-01 20:00,2,54.22,54.23,54.22,54.23,2
20170501|2017-03-01 20:30,2,54.2,54.2,54.17,54.18,38
20170501|2017-03-01 21:30,2,54.18,54.18,54.18,54.18,1
20170501|2017-03-01 22:00,2,54.17,54.17,54.08,54.08,42
20170501|2017-03-01 22:30,2,54,54,54,54,1
20170501|2017-03-01 23:00,2,53.99,53.99,53.99,53.99,1
20170501|2017-03-02 00:00,2,53.99,54.03,53.99,54.03,118
20170501|2017-03-02 00:30,2,54.04,54.06,54.03,54.03,11
20170501|2017-03-02 01:00,2,54.01,54.16,53.99,54.16,109
20170501|2017-03-02 01:30,2,54.16,54.21,54.11,54.21,287
20170501|2017-03-02 02:00,2,54.15,54.16,54.02,54.04,77
20170501|2017-03-02 02:30,2,54.11,54.26,54.08,54.19,171
20170501|2017-03-02 03:00,2,54.19,54.19,53.83,53.85,425
20170501|2017-03-02 03:30,2,53.86,53.9,53.81,53.88,68
20170501|2017-03-02 04:00,2,53.88,53.88,53.76,53.79,382
20170501|2017-03-02 04:30,2,53.82,53.88,53.82,53.84,15
20170501|2017-03-02 05:00,2,53.78,53.85,53.78,53.79,18
20170501|2017-03-02 05:30,2,53.81,53.89,53.81,53.85,78
20170501|2017-03-02 06:00,2,53.87,53.91,53.82,53.83,34
20170501|2017-03-02 06:30,2,53.83,53.84,53.71,53.72,143
20170501|2017-03-02 07:00,2,53.67,53.69,53.37,53.49,486
20170501|2017-03-02 07:30,2,53.52,53.61,53.43,53.48,163
20170501|2017-03-02 08:00,2,53.47,53.47,53.17,53.32,653
20170501|2017-03-02 08:30,2,53.3,53.63,53.3,53.55,230
20170501|2017-03-02 09:00,2,53.52,53.54,53.32,53.37,431
20170501|2017-03-02 09:30,2,53.37,53.53,53.34,53.48,292
20170501|2017-03-02 10:00,2,53.47,53.68,53.38,53.38,392
20170501|2017-03-02 10:30,2,53.38,53.43,53.34,53.35,130
20170501|2017-03-02 11:00,2,53.34,53.36,53.15,53.18,361
20170501|2017-03-02 11:30,2,53.18,53.32,53.15,53.28,196
20170501|2017-03-02 12:00,2,53.25,53.26,53.2,53.2,448
20170501|2017-03-02 12:30,2,53.2,53.21,53.06,53.11,840
20170501|2017-03-02 13:00,2,53.11,53.15,53.03,53.06,780
20170501|2017-03-02 13:30,2,53.09,53.09,53.03,53.08,189
20170501|2017-03-02 14:00,2,53.08,53.08,53.07,53.08,236
20170501|2017-03-02 14:30,2,53.14,53.17,53.11,53.12,9
20170501|2017-03-02 15:00,2,53.09,53.09,53.07,53.07,20
20170501|2017-03-02 15:30,2,53.08,53.08,53.03,53.05,46
20170501|2017-03-02 19:00,3,53.15,53.15,53.15,53.15,1
20170501|2017-03-02 19:30,3,53.16,53.22,53.16,53.2,10
20170501|2017-03-02 20:00,3,53.22,53.22,53.22,53.22,1
20170501|2017-03-02 20:30,3,53.22,53.22,53.22,53.22,7
20170501|2017-03-02 21:30,3,53.19,53.19,53.14,53.14,4
20170501|2017-03-02 22:00,3,53.09,53.09,53.09,53.09,1
20170501|2017-03-02 22:30,3,53.07,53.07,53.07,53.07,1
20170501|2017-03-02 23:30,3,53.11,53.16,53.11,53.11,9
20170501|2017-03-03 00:00,3,53.15,53.16,53.15,53.16,2
20170501|2017-03-03 01:00,3,53.22,53.25,53.2,53.21,22
20170501|2017-03-03 01:30,3,53.22,53.28,53.22,53.24,13
20170501|2017-03-03 02:00,3,53.23,53.33,53.23,53.33,77
20170501|2017-03-03 02:30,3,53.33,53.38,53.28,53.28,156
20170501|2017-03-03 03:00,3,53.28,53.28,53.2,53.24,81
20170501|2017-03-03 03:30,3,53.22,53.22,53.06,53.11,65
20170501|2017-03-03 04:00,3,53.12,53.24,53.12,53.19,42
20170501|2017-03-03 04:30,3,53.21,53.28,53.21,53.27,10
20170501|2017-03-03 05:00,3,53.24,53.24,53.18,53.18,22
20170501|2017-03-03 05:30,3,53.25,53.25,53.23,53.23,5
20170501|2017-03-03 06:00,3,53.17,53.21,53.17,53.2,32
20170501|2017-03-03 06:30,3,53.2,53.2,53.04,53.09,64
20170501|2017-03-03 07:00,3,53.14,53.35,53.11,53.26,258
20170501|2017-03-03 07:30,3,53.29,53.3,53.2,53.2,34
20170501|2017-03-03 08:00,3,53.19,53.25,53.13,53.23,77
20170501|2017-03-03 08:30,3,53.23,53.51,53.17,53.47,271
20170501|2017-03-03 09:00,3,53.47,53.47,53.34,53.37,237
20170501|2017-03-03 09:30,3,53.37,53.76,53.29,53.69,950
20170501|2017-03-03 10:00,3,53.69,53.69,53.59,53.59,348
20170501|2017-03-03 10:30,3,53.6,53.67,53.59,53.59,161
20170501|2017-03-03 11:00,3,53.6,53.63,53.52,53.57,70
20170501|2017-03-03 11:30,3,53.57,53.62,53.57,53.61,74
20170501|2017-03-03 12:00,3,53.61,53.61,53.5,53.58,177
20170501|2017-03-03 12:30,3,53.57,53.65,53.56,53.65,42
20170501|2017-03-03 13:00,3,53.61,53.83,53.6,53.78,265
20170501|2017-03-03 13:30,3,53.75,53.77,53.7,53.7,69
20170501|2017-03-03 14:00,3,53.69,53.69,53.67,53.67,23
20170501|2017-03-03 14:30,3,53.64,53.66,53.61,53.66,31
20170501|2017-03-03 15:00,3,53.67,53.69,53.67,53.67,8
20170501|2017-03-03 15:30,3,53.66,53.68,53.66,53.68,20
20170501|2017-03-05 17:00,6,53.8,53.8,53.7,53.7,5
20170501|2017-03-05 18:00,6,53.73,53.73,53.73,53.73,1
20170501|2017-03-05 18:30,6,53.64,53.64,53.64,53.64,2
20170501|2017-03-05 19:00,6,53.58,53.58,53.58,53.58,1
20170501|2017-03-05 19:30,6,53.63,53.63,53.63,53.63,1
20170501|2017-03-05 20:00,6,53.63,53.63,53.6,53.6,4
20170501|2017-03-05 20:30,6,53.58,53.6,53.58,53.58,8
20170501|2017-03-05 21:00,6,53.6,53.61,53.58,53.58,8
20170501|2017-03-05 22:00,6,53.56,53.56,53.51,53.51,4
20170501|2017-03-05 22:30,6,53.53,53.53,53.53,53.53,1
20170501|2017-03-05 23:00,6,53.54,53.54,53.54,53.54,1
20170501|2017-03-05 23:30,6,53.56,53.6,53.56,53.58,10
20170501|2017-03-06 00:00,6,53.52,53.52,53.48,53.48,13
20170501|2017-03-06 00:30,6,53.48,53.48,53.36,53.38,25
20170501|2017-03-06 01:00,6,53.34,53.4,53.29,53.32,50
20170501|2017-03-06 01:30,6,53.32,53.37,53.3,53.33,62
20170501|2017-03-06 02:00,6,53.36,53.38,53.22,53.38,252
20170501|2017-03-06 02:30,6,53.36,53.38,53.3,53.36,113
20170501|2017-03-06 03:00,6,53.35,53.37,53.28,53.37,45
20170501|2017-03-06 03:30,6,53.42,53.59,53.41,53.54,55
20170501|2017-03-06 04:00,6,53.51,53.53,53.45,53.47,11
20170501|2017-03-06 04:30,6,53.45,53.57,53.44,53.5,150
20170501|2017-03-06 05:00,6,53.48,53.48,53.44,53.46,41
20170501|2017-03-06 05:30,6,53.37,53.4,53.36,53.37,60
20170501|2017-03-06 06:00,6,53.38,53.45,53.38,53.45,9
20170501|2017-03-06 06:30,6,53.45,53.57,53.45,53.56,23
20170501|2017-03-06 07:00,6,53.51,53.67,53.46,53.66,71
20170501|2017-03-06 07:30,6,53.67,53.72,53.63,53.66,222
20170501|2017-03-06 08:00,6,53.6,53.9,53.59,53.87,284
20170501|2017-03-06 08:30,6,53.86,53.86,53.68,53.76,49
20170501|2017-03-06 09:00,6,53.7,54.03,53.63,53.96,1110
20170501|2017-03-06 09:30,6,53.96,53.96,53.73,53.77,282
20170501|2017-03-06 10:00,6,53.77,53.77,53.64,53.69,137
20170501|2017-03-06 10:30,6,53.74,53.74,53.51,53.58,697
20170501|2017-03-06 11:00,6,53.58,53.66,53.57,53.64,119
20170501|2017-03-06 11:30,6,53.65,53.65,53.6,53.6,100
20170501|2017-03-06 12:00,6,53.6,53.72,53.57,53.71,65
20170501|2017-03-06 12:30,6,53.72,53.74,53.67,53.68,112
20170501|2017-03-06 13:00,6,53.68,53.75,53.58,53.74,390
20170501|2017-03-06 13:30,6,53.75,53.8,53.73,53.73,149
20170501|2017-03-06 14:00,6,53.74,53.74,53.69,53.69,47
20170501|2017-03-06 14:30,6,53.71,53.73,53.71,53.72,21
20170501|2017-03-06 15:00,6,53.7,53.7,53.69,53.69,19
20170501|2017-03-06 15:30,6,53.7,53.73,53.68,53.68,24
20170501|2017-03-06 16:00,6,53.68,53.7,53.65,53.67,47
20170501|2017-03-06 19:00,7,53.69,53.72,53.69,53.72,13
20170501|2017-03-06 19:30,7,53.71,53.71,53.69,53.69,15
20170501|2017-03-06 20:00,7,53.67,53.67,53.67,53.67,2
20170501|2017-03-06 20:30,7,53.65,53.65,53.63,53.63,5
20170501|2017-03-06 22:00,7,53.68,53.68,53.67,53.67,4
20170501|2017-03-06 22:30,7,53.71,53.71,53.68,53.68,2
20170501|2017-03-06 23:30,7,53.67,53.67,53.66,53.66,3
20170501|2017-03-07 00:00,7,53.59,53.68,53.59,53.68,42
20170501|2017-03-07 00:30,7,53.61,53.61,53.58,53.58,3
20170501|2017-03-07 01:00,7,53.58,53.61,53.53,53.61,31
20170501|2017-03-07 01:30,7,53.61,53.67,53.6,53.61,5
20170501|2017-03-07 02:00,7,53.59,53.75,53.59,53.74,20
20170501|2017-03-07 02:30,7,53.77,53.82,53.74,53.74,37
20170501|2017-03-07 03:00,7,53.79,53.9,53.79,53.87,31
20170501|2017-03-07 03:30,7,53.85,53.91,53.73,53.75,54
20170501|2017-03-07 04:00,7,53.79,53.79,53.66,53.72,14
20170501|2017-03-07 04:30,7,53.69,53.86,53.69,53.84,195
20170501|2017-03-07 05:00,7,53.82,53.92,53.82,53.87,19
20170501|2017-03-07 05:30,7,53.83,53.9,53.83,53.9,21
20170501|2017-03-07 06:00,7,53.83,53.93,53.83,53.92,28
20170501|2017-03-07 06:30,7,53.94,54,53.87,53.95,117
20170501|2017-03-07 07:00,7,53.99,54.03,53.91,53.98,100
20170501|2017-03-07 07:30,7,54.01,54.16,53.99,54.12,315
20170501|2017-03-07 08:00,7,54.15,54.28,54.07,54.19,1239
20170501|2017-03-07 08:30,7,54.16,54.16,54,54.08,550
20170501|2017-03-07 09:00,7,54.06,54.13,53.89,53.92,623
20170501|2017-03-07 09:30,7,53.93,53.96,53.76,53.83,314
20170501|2017-03-07 10:00,7,53.84,53.92,53.76,53.76,150
20170501|2017-03-07 10:30,7,53.74,53.83,53.72,53.83,144
20170501|2017-03-07 11:00,7,53.81,53.85,53.76,53.81,169
20170501|2017-03-07 11:30,7,53.81,53.81,53.73,53.74,159
20170501|2017-03-07 12:00,7,53.77,53.82,53.7,53.71,51
20170501|2017-03-07 12:30,7,53.7,53.7,53.59,53.67,106
20170501|2017-03-07 13:00,7,53.66,53.84,53.62,53.65,178
20170501|2017-03-07 13:30,7,53.62,53.63,53.6,53.61,66
20170501|2017-03-07 14:00,7,53.63,53.65,53.62,53.65,4
20170501|2017-03-07 14:30,7,53.65,53.65,53.6,53.6,12
20170501|2017-03-07 15:00,7,53.62,53.63,53.55,53.61,111
20170501|2017-03-07 15:30,7,53.59,53.59,53.24,53.31,114
20170501|2017-03-07 16:00,7,53.32,53.34,53.28,53.28,31
20170501|2017-03-07 16:30,7,53.28,53.28,53.28,53.28,1
20170501|2017-03-07 19:00,8,53.3,53.32,53.28,53.3,64
20170501|2017-03-07 19:30,8,53.3,53.3,53.3,53.3,10
20170501|2017-03-07 20:30,8,53.36,53.36,53.31,53.31,51
20170501|2017-03-07 21:30,8,53.35,53.37,53.35,53.37,4
20170501|2017-03-07 22:00,8,53.33,53.33,53.33,53.33,6
20170501|2017-03-07 22:30,8,53.31,53.31,53.31,53.31,8
20170501|2017-03-07 23:00,8,53.33,53.33,53.33,53.33,1
20170501|2017-03-07 23:30,8,53.33,53.33,53.32,53.32,11
20170501|2017-03-08 00:00,8,53.33,53.33,53.27,53.27,27
20170501|2017-03-08 00:30,8,53.27,53.31,53.26,53.26,49
20170501|2017-03-08 01:00,8,53.27,53.39,53.25,53.39,36
20170501|2017-03-08 01:30,8,53.36,53.44,53.34,53.4,53
20170501|2017-03-08 02:00,8,53.39,53.39,53.21,53.28,91
20170501|2017-03-08 02:30,8,53.29,53.33,53.16,53.19,153
20170501|2017-03-08 03:00,8,53.21,53.29,53.21,53.24,49
20170501|2017-03-08 03:30,8,53.23,53.27,53.17,53.25,44
20170501|2017-03-08 04:00,8,53.27,53.37,53.27,53.36,65
20170501|2017-03-08 04:30,8,53.35,53.35,53.23,53.24,65
20170501|2017-03-08 05:00,8,53.23,53.28,53.17,53.22,94
20170501|2017-03-08 05:30,8,53.19,53.21,53.07,53.09,224
20170501|2017-03-08 06:00,8,53.1,53.13,53.07,53.11,57
20170501|2017-03-08 06:30,8,53.13,53.14,53.05,53.09,72
20170501|2017-03-08 07:00,8,53.08,53.14,52.99,53.08,117
20170501|2017-03-08 07:30,8,53.07,53.08,52.99,53.02,133
20170501|2017-03-08 08:00,8,53.01,53.01,52.85,52.94,201
20170501|2017-03-08 08:30,8,52.93,53.02,52.93,53.01,114
20170501|2017-03-08 09:00,8,53,53.04,52.89,53.04,370
20170501|2017-03-08 09:30,8,53.11,53.37,52.97,52.99,703
20170501|2017-03-08 10:00,8,52.98,52.98,52.69,52.71,445
20170501|2017-03-08 10:30,8,52.68,52.72,52.28,52.28,981
20170501|2017-03-08 11:00,8,52.28,52.28,51.77,51.9,799
20170501|2017-03-08 11:30,8,51.88,51.88,51.61,51.67,264
20170501|2017-03-08 12:00,8,51.67,51.74,51.53,51.55,180
20170501|2017-03-08 12:30,8,51.55,51.6,51.41,51.46,142
20170501|2017-03-08 13:00,8,51.42,51.45,50.6,50.85,1187
20170501|2017-03-08 13:30,8,50.84,50.89,50.67,50.89,143
20170501|2017-03-08 14:00,8,50.88,50.96,50.85,50.88,24
20170501|2017-03-08 14:30,8,50.86,50.88,50.8,50.83,48
20170501|2017-03-08 15:00,8,50.84,50.85,50.84,50.85,7
20170501|2017-03-08 15:30,8,50.75,50.78,50.74,50.74,162
20170501|2017-03-08 16:00,8,50.79,50.81,50.77,50.77,6
20170501|2017-03-08 16:30,8,50.8,50.82,50.77,50.77,7
20170501|2017-03-08 19:00,9,51.04,51.17,51.04,51.17,144
20170501|2017-03-08 19:30,9,51.18,51.25,51.15,51.19,44
20170501|2017-03-08 20:00,9,51.16,51.16,51.14,51.14,40
20170501|2017-03-08 20:30,9,51.15,51.17,51.12,51.12,15
20170501|2017-03-08 21:00,9,51.1,51.2,51.1,51.16,42
20170501|2017-03-08 21:30,9,51.19,51.19,51.18,51.18,8
20170501|2017-03-08 22:00,9,51.16,51.17,51.14,51.14,10
20170501|2017-03-08 22:30,9,51.14,51.14,51.14,51.14,3
20170501|2017-03-08 23:00,9,51.13,51.15,51.13,51.15,3
20170501|2017-03-08 23:30,9,51.14,51.16,51.13,51.15,14
20170501|2017-03-09 00:00,9,51.17,51.17,51.17,51.17,3
20170501|2017-03-09 00:30,9,51.14,51.14,51.07,51.11,21
20170501|2017-03-09 01:00,9,51.14,51.14,50.94,50.94,42
20170501|2017-03-09 01:30,9,50.94,51.24,50.94,51.17,84
20170501|2017-03-09 02:00,9,51.17,51.39,51.17,51.33,182
20170501|2017-03-09 02:30,9,51.33,51.33,51.15,51.31,22
20170501|2017-03-09 03:00,9,51.26,51.26,50.94,51,154
20170501|2017-03-09 03:30,9,50.99,51.01,50.82,50.99,99
20170501|2017-03-09 04:00,9,50.98,51.02,49.74,49.92,938
20170501|2017-03-09 04:30,9,49.9,50.01,49.34,49.49,625
20170501|2017-03-09 05:00,9,49.36,49.88,49.36,49.81,443
20170501|2017-03-09 05:30,9,49.78,50.14,49.72,49.95,351
20170501|2017-03-09 06:00,9,49.95,49.95,49.58,49.78,405
20170501|2017-03-09 06:30,9,49.75,49.77,49.48,49.55,265
20170501|2017-03-09 07:00,9,49.56,50.14,49.56,50.01,515
20170501|2017-03-09 07:30,9,49.97,50.31,49.84,50.16,292
20170501|2017-03-09 08:00,9,50.15,50.68,50.05,50.34,1346
20170501|2017-03-09 08:30,9,50.29,50.4,50.18,50.2,387
20170501|2017-03-09 09:00,9,50.25,50.31,49.81,49.94,672
20170501|2017-03-09 09:30,9,49.98,49.98,49.56,49.63,785
20170501|2017-03-09 10:00,9,49.63,49.8,49.58,49.65,328
20170501|2017-03-09 10:30,9,49.66,49.73,49.52,49.66,415
20170501|2017-03-09 11:00,9,49.67,49.67,49.48,49.54,120
20170501|2017-03-09 11:30,9,49.48,49.5,49.23,49.4,387
20170501|2017-03-09 12:00,9,49.44,49.76,49.39,49.53,539
20170501|2017-03-09 12:30,9,49.52,49.52,49.32,49.38,229
20170501|2017-03-09 13:00,9,49.39,49.89,49.17,49.77,766
20170501|2017-03-09 13:30,9,49.77,49.81,49.68,49.77,195
20170501|2017-03-09 14:00,9,49.77,50.29,49.77,50.21,607
20170501|2017-03-09 14:30,9,50.13,50.33,50.13,50.2,224
20170501|2017-03-09 15:00,9,50.27,50.29,50.21,50.21,87
20170501|2017-03-09 15:30,9,50.19,50.19,50.11,50.13,12
20170501|2017-03-09 16:00,9,50.18,50.18,50.18,50.18,1
20170501|2017-03-09 16:30,9,50.11,50.11,50.1,50.1,3
20170501|2017-03-09 19:00,10,50.13,50.23,50.13,50.23,32
20170501|2017-03-09 19:30,10,50.22,50.22,50.21,50.21,10
20170501|2017-03-09 20:00,10,50.28,50.28,50.28,50.28,1
20170501|2017-03-09 20:30,10,50.25,50.25,50.15,50.15,24
20170501|2017-03-09 21:00,10,50.2,50.2,50.08,50.08,12
20170501|2017-03-09 21:30,10,50.1,50.1,50.1,50.1,3
20170501|2017-03-09 22:00,10,50.19,50.19,50.19,50.19,2
20170501|2017-03-09 23:00,10,50.22,50.22,50.14,50.14,2
20170501|2017-03-09 23:30,10,50.13,50.14,50.13,50.14,4
20170501|2017-03-10 00:00,10,50.18,50.2,50.18,50.2,13
20170501|2017-03-10 00:30,10,50.2,50.25,50.19,50.25,8
20170501|2017-03-10 01:00,10,50.19,50.23,50.09,50.09,15
20170501|2017-03-10 01:30,10,50.04,50.04,49.86,49.93,55
20170501|2017-03-10 02:00,10,50,50.12,49.88,49.95,105
20170501|2017-03-10 02:30,10,50.01,50.25,49.99,50.16,112
20170501|2017-03-10 03:00,10,50.13,50.34,50.02,50.3,1137
20170501|2017-03-10 03:30,10,50.28,50.3,50.21,50.26,49
20170501|2017-03-10 04:00,10,50.14,50.15,49.93,49.95,44
20170501|2017-03-10 04:30,10,49.95,50.11,49.9,50.06,74
20170501|2017-03-10 05:00,10,50.01,50.22,50,50.18,42
20170501|2017-03-10 05:30,10,50.17,50.19,50.09,50.18,17
20170501|2017-03-10 06:00,10,50.12,50.17,50.1,50.12,42
20170501|2017-03-10 06:30,10,50.1,50.21,50.09,50.17,20
20170501|2017-03-10 07:00,10,50.16,50.16,50.02,50.11,72
20170501|2017-03-10 07:30,10,50.16,50.63,50.05,50.5,378
20170501|2017-03-10 08:00,10,50.43,50.43,49.96,50.11,304
20170501|2017-03-10 08:30,10,50.04,50.04,49.67,49.83,633
20170501|2017-03-10 09:00,10,49.83,49.83,49.5,49.5,679
20170501|2017-03-10 09:30,10,49.52,49.6,49.34,49.35,328
20170501|2017-03-10 10:00,10,49.34,49.65,49.26,49.48,332
20170501|2017-03-10 10:30,10,49.51,49.61,49.42,49.44,151
20170501|2017-03-10 11:00,10,49.44,49.44,49.33,49.4,86
20170501|2017-03-10 11:30,10,49.39,49.39,48.84,48.95,1033
20170501|2017-03-10 12:00,10,48.96,49.13,48.94,49.09,304
20170501|2017-03-10 12:30,10,49.13,49.36,48.99,49.24,195
20170501|2017-03-10 13:00,10,49.2,49.37,48.96,49.04,858
20170501|2017-03-10 13:30,10,49.01,49.01,48.88,48.91,52
20170501|2017-03-10 14:00,10,48.97,49.05,48.96,49.03,96
20170501|2017-03-10 14:30,10,49,49.02,48.95,49.02,11
20170501|2017-03-10 15:00,10,48.99,49,48.97,48.98,11
20170501|2017-03-10 15:30,10,48.96,48.96,48.88,48.94,20
20170501|2017-03-10 16:00,10,48.89,48.89,48.87,48.87,15
20170501|2017-03-12 17:00,13,48.94,49.05,48.66,48.75,39
20170501|2017-03-12 17:30,13,48.75,48.75,48.67,48.75,4
20170501|2017-03-12 18:00,13,48.63,48.64,48.5,48.58,13
20170501|2017-03-12 19:00,13,48.62,48.62,48.53,48.58,57
20170501|2017-03-12 19:30,13,48.58,48.63,48.58,48.63,5
20170501|2017-03-12 20:00,13,48.61,48.71,48.61,48.62,14
20170501|2017-03-12 20:30,13,48.69,48.74,48.67,48.68,11
20170501|2017-03-12 21:00,13,48.66,48.7,48.66,48.69,9
20170501|2017-03-12 21:30,13,48.66,48.66,48.52,48.63,61
20170501|2017-03-12 22:00,13,48.61,48.61,48.61,48.61,1
20170501|2017-03-12 22:30,13,48.67,48.67,48.64,48.64,5
20170501|2017-03-12 23:00,13,48.65,48.65,48.65,48.65,1
20170501|2017-03-13 00:30,13,48.64,48.64,48.62,48.62,5
20170501|2017-03-13 01:00,13,48.66,48.7,48.64,48.65,20
20170501|2017-03-13 01:30,13,48.69,48.89,48.69,48.88,66
20170501|2017-03-13 02:00,13,48.91,48.94,48.71,48.74,73
20170501|2017-03-13 02:30,13,48.71,48.87,48.71,48.87,19
20170501|2017-03-13 03:00,13,48.82,48.95,48.79,48.93,185
20170501|2017-03-13 03:30,13,48.89,49.07,48.88,48.9,70
20170501|2017-03-13 04:00,13,48.93,49.06,48.88,49.06,22
20170501|2017-03-13 04:30,13,49,49.03,48.96,49.03,52
20170501|2017-03-13 05:00,13,48.98,48.99,48.63,48.65,205
20170501|2017-03-13 05:30,13,48.68,48.72,48.52,48.63,142
20170501|2017-03-13 06:00,13,48.65,49,48.64,48.95,144
20170501|2017-03-13 06:30,13,48.94,49.01,48.85,48.91,83
20170501|2017-03-13 07:00,13,48.9,48.91,48.78,48.87,46
20170501|2017-03-13 07:30,13,48.82,48.92,48.71,48.92,145
20170501|2017-03-13 08:00,13,48.83,49.04,48.78,49.03,193
20170501|2017-03-13 08:30,13,49.02,49.25,48.87,48.95,986
20170501|2017-03-13 09:00,13,48.87,48.97,48.73,48.97,437
20170501|2017-03-13 09:30,13,48.94,49.15,48.89,48.95,299
20170501|2017-03-13 10:00,13,48.92,49.07,48.87,48.92,132
20170501|2017-03-13 10:30,13,48.91,48.92,48.81,48.81,211
20170501|2017-03-13 11:00,13,48.8,49.13,48.78,49.03,237
20170501|2017-03-13 11:30,13,49.01,49.06,48.96,49.03,99
20170501|2017-03-13 12:00,13,49.05,49.08,48.87,48.87,173
20170501|2017-03-13 12:30,13,48.88,48.94,48.85,48.92,110
20170501|2017-03-13 13:00,13,48.92,48.98,48.76,48.96,270
20170501|2017-03-13 13:30,13,48.96,49.08,48.92,48.94,127
20170501|2017-03-13 14:00,13,48.93,49.03,48.93,49.03,18
20170501|2017-03-13 14:30,13,49.03,49.04,48.97,48.97,31
20170501|2017-03-13 15:00,13,48.94,48.96,48.88,48.93,32
20170501|2017-03-13 15:30,13,48.96,49,48.96,49,4
20170501|2017-03-13 19:00,14,48.93,48.93,48.85,48.9,35
20170501|2017-03-13 19:30,14,48.85,48.89,48.85,48.88,12
20170501|2017-03-13 20:00,14,48.83,48.92,48.83,48.92,12
20170501|2017-03-13 20:30,14,48.91,48.92,48.88,48.9,37
20170501|2017-03-13 21:00,14,48.89,48.92,48.89,48.92,13
20170501|2017-03-13 21:30,14,48.95,48.97,48.95,48.97,5
20170501|2017-03-13 22:00,14,48.98,48.98,48.98,48.98,4
20170501|2017-03-13 22:30,14,48.96,48.99,48.96,48.98,4
20170501|2017-03-13 23:00,14,48.99,49.01,48.98,48.98,10
20170501|2017-03-14 00:00,14,48.98,48.99,48.96,48.96,4
20170501|2017-03-14 00:30,14,48.97,48.97,48.97,48.97,1
20170501|2017-03-14 01:00,14,48.95,48.95,48.92,48.92,5
20170501|2017-03-14 02:00,14,48.92,48.93,48.85,48.89,9
20170501|2017-03-14 02:30,14,48.9,48.98,48.83,48.94,32
20170501|2017-03-14 03:00,14,48.91,49.05,48.85,49.05,33
20170501|2017-03-14 03:30,14,49.01,49.17,48.99,49.08,75
20170501|2017-03-14 04:00,14,49.04,49.13,49.01,49.12,70
20170501|2017-03-14 04:30,14,49.13,49.19,49.11,49.11,149
20170501|2017-03-14 05:00,14,49.14,49.33,49.11,49.3,206
20170501|2017-03-14 05:30,14,49.28,49.35,49.26,49.35,36
20170501|2017-03-14 06:00,14,49.32,49.32,49.23,49.24,31
20170501|2017-03-14 06:30,14,49.24,49.24,48.63,48.69,601
20170501|2017-03-14 07:00,14,48.66,48.66,48.17,48.35,748
20170501|2017-03-14 07:30,14,48.38,48.44,48.19,48.25,484
20170501|2017-03-14 08:00,14,48.25,48.32,48.07,48.13,2838
20170501|2017-03-14 08:30,14,48.12,48.26,47.84,47.87,1602
20170501|2017-03-14 09:00,14,47.89,48.07,47.88,48.05,564
20170501|2017-03-14 09:30,14,48.03,48.15,47.9,47.99,728
20170501|2017-03-14 10:00,14,47.97,48.53,47.73,48.38,1312
20170501|2017-03-14 10:30,14,48.36,48.36,48.17,48.21,381
20170501|2017-03-14 11:00,14,48.18,48.18,47.89,47.94,371
20170501|2017-03-14 11:30,14,47.98,48,47.83,47.93,155
20170501|2017-03-14 12:00,14,47.95,48.27,47.87,48.26,576
20170501|2017-03-14 12:30,14,48.25,48.32,48.18,48.28,209
20170501|2017-03-14 13:00,14,48.26,48.47,48.14,48.33,447
20170501|2017-03-14 13:30,14,48.34,48.37,48.29,48.35,113
20170501|2017-03-14 14:00,14,48.36,48.45,48.35,48.45,96
20170501|2017-03-14 14:30,14,48.48,48.65,48.47,48.63,245
20170501|2017-03-14 15:00,14,48.59,48.72,48.53,48.72,70
20170501|2017-03-14 15:30,14,48.72,49.11,48.72,49.06,195
20170501|2017-03-14 16:00,14,49.11,49.18,49.11,49.18,44
20170501|2017-03-14 16:30,14,49.16,49.32,49.16,49.3,235
20170501|2017-03-14 19:00,15,49.08,49.08,48.9,48.96,24
20170501|2017-03-14 19:30,15,48.96,49.01,48.9,48.9,5
20170501|2017-03-14 20:00,15,48.94,48.96,48.93,48.96,4
20170501|2017-03-14 20:30,15,48.98,49.04,48.97,49.04,13
20170501|2017-03-14 21:00,15,48.97,49.03,48.96,49.03,8
20170501|2017-03-14 21:30,15,49.03,49.04,49.03,49.04,5
20170501|2017-03-14 22:00,15,49.09,49.09,49.09,49.09,1
20170501|2017-03-14 22:30,15,49.12,49.12,49.12,49.12,1
20170501|2017-03-14 23:00,15,49.15,49.18,49.15,49.15,15
20170501|2017-03-14 23:30,15,49.06,49.06,49.06,49.06,5
20170501|2017-03-15 00:00,15,49.09,49.09,49.09,49.09,3
20170501|2017-03-15 00:30,15,49.11,49.13,49.11,49.13,6
20170501|2017-03-15 01:00,15,49.14,49.15,49.12,49.15,5
20170501|2017-03-15 01:30,15,49.07,49.07,49.06,49.07,3
20170501|2017-03-15 02:00,15,49.05,49.06,48.97,49.06,32
20170501|2017-03-15 02:30,15,49.04,49.18,49.04,49.1,67
20170501|2017-03-15 03:00,15,49.11,49.19,49.03,49.13,77
20170501|2017-03-15 03:30,15,49.09,49.18,49.03,49.03,104
20170501|2017-03-15 04:00,15,49.02,49.16,48.99,49.14,69
20170501|2017-03-15 04:30,15,49.1,49.29,49.05,49.21,184
20170501|2017-03-15 05:00,15,49.16,49.16,49.12,49.15,50
20170501|2017-03-15 05:30,15,49.18,49.28,49.18,49.28,50
20170501|2017-03-15 06:00,15,49.29,49.36,49.17,49.36,303
20170501|2017-03-15 06:30,15,49.34,49.35,49.26,49.35,46
20170501|2017-03-15 07:00,15,49.33,49.41,49.27,49.29,347
20170501|2017-03-15 07:30,15,49.29,49.33,49.08,49.1,279
20170501|2017-03-15 08:00,15,49.11,49.15,49.01,49.08,145
20170501|2017-03-15 08:30,15,49.09,49.1,48.93,49,204
20170501|2017-03-15 09:00,15,48.99,49.36,48.96,49.36,395
20170501|2017-03-15 09:30,15,49.36,49.5,48.79,49.29,1789
20170501|2017-03-15 10:00,15,49.31,49.38,49.03,49.11,323
20170501|2017-03-15 10:30,15,49.08,49.17,49.03,49.1,203
20170501|2017-03-15 11:00,15,49.09,49.25,49.08,49.13,338
20170501|2017-03-15 11:30,15,49.13,49.23,49.04,49.13,232
20170501|2017-03-15 12:00,15,49.14,49.15,48.94,49.03,360
20170501|2017-03-15 12:30,15,49.03,49.07,48.95,49.01,576
20170501|2017-03-15 13:00,15,49,49.57,48.99,49.32,2504
20170501|2017-03-15 13:30,15,49.35,49.45,49.24,49.39,258
20170501|2017-03-15 14:00,15,49.42,49.46,49.33,49.37,80
20170501|2017-03-15 14:30,15,49.38,49.41,49.35,49.41,30
20170501|2017-03-15 15:00,15,49.4,49.5,49.4,49.5,24
20170501|2017-03-15 15:30,15,49.49,49.56,49.49,49.55,59
20170501|2017-03-15 16:00,15,49.5,49.63,49.5,49.61,138
20170501|2017-03-15 16:30,15,49.63,49.63,49.58,49.58,34
20170501|2017-03-15 19:00,16,49.64,49.67,49.64,49.67,9
20170501|2017-03-15 19:30,16,49.64,49.64,49.64,49.64,1
20170501|2017-03-15 20:00,16,49.65,49.69,49.64,49.68,24
20170501|2017-03-15 20:30,16,49.69,49.72,49.68,49.72,126
20170501|2017-03-15 21:00,16,49.69,49.7,49.62,49.62,13
20170501|2017-03-15 21:30,16,49.63,49.66,49.63,49.66,7
20170501|2017-03-15 22:00,16,49.65,49.67,49.65,49.67,4
20170501|2017-03-15 22:30,16,49.67,49.67,49.67,49.67,2
20170501|2017-03-15 23:30,16,49.65,49.67,49.65,49.67,4
20170501|2017-03-16 00:00,16,49.65,49.65,49.65,49.65,1
20170501|2017-03-16 00:30,16,49.67,49.68,49.67,49.67,3
20170501|2017-03-16 01:00,16,49.68,49.69,49.67,49.69,7
20170501|2017-03-16 01:30,16,49.69,49.69,49.67,49.67,20
20170501|2017-03-16 02:00,16,49.68,49.83,49.68,49.83,255
20170501|2017-03-16 02:30,16,49.81,50.13,49.78,50.01,401
20170501|2017-03-16 03:00,16,49.98,50.04,49.9,49.99,73
20170501|2017-03-16 03:30,16,50,50.04,49.85,49.86,104
20170501|2017-03-16 04:00,16,49.85,49.92,49.79,49.92,290
20170501|2017-03-16 04:30,16,49.86,49.92,49.84,49.86,74
20170501|2017-03-16 05:00,16,49.9,49.99,49.78,49.8,65
20170501|2017-03-16 05:30,16,49.8,49.81,49.72,49.72,60
20170501|2017-03-16 06:00,16,49.75,49.83,49.7,49.74,180
20170501|2017-03-16 06:30,16,49.73,49.82,49.73,49.8,111
20170501|2017-03-16 07:00,16,49.79,49.88,49.73,49.76,44
20170501|2017-03-16 07:30,16,49.75,49.78,49.6,49.65,276
20170501|2017-03-16 08:00,16,49.65,49.65,49.42,49.45,285
20170501|2017-03-16 08:30,16,49.47,49.5,49.19,49.3,559
20170501|2017-03-16 09:00,16,49.3,49.3,49.13,49.3,346
20170501|2017-03-16 09:30,16,49.32,49.5,49.27,49.35,329
20170501|2017-03-16 10:00,16,49.36,49.36,49.15,49.17,332
20170501|2017-03-16 10:30,16,49.16,49.37,49.16,49.27,169
20170501|2017-03-16 11:00,16,49.27,49.29,49.02,49.05,505
20170501|2017-03-16 11:30,16,49.1,49.28,49.05,49.28,207
20170501|2017-03-16 12:00,16,49.26,49.26,49.12,49.16,201
20170501|2017-03-16 12:30,16,49.16,49.5,49.14,49.29,1114
20170501|2017-03-16 13:00,16,49.3,49.43,49.2,49.25,450
20170501|2017-03-16 13:30,16,49.24,49.26,49.19,49.26,163
20170501|2017-03-16 14:00,16,49.24,49.35,49.23,49.3,180
20170501|2017-03-16 14:30,16,49.32,49.38,49.31,49.34,48
20170501|2017-03-16 15:00,16,49.34,49.34,49.3,49.32,40
20170501|2017-03-16 15:30,16,49.3,49.34,49.28,49.28,42
20170501|2017-03-16 16:00,16,49.31,49.34,49.31,49.31,149
20170501|2017-03-16 16:30,16,49.31,49.31,49.31,49.31,1
20170501|2017-03-16 19:00,17,49.29,49.36,49.29,49.33,15
20170501|2017-03-16 19:30,17,49.35,49.35,49.35,49.35,75
20170501|2017-03-16 20:00,17,49.37,49.41,49.37,49.4,5
20170501|2017-03-16 20:30,17,49.44,49.44,49.44,49.44,4
20170501|2017-03-16 21:00,17,49.35,49.36,49.34,49.34,4
20170501|2017-03-16 21:30,17,49.33,49.37,49.33,49.34,3
20170501|2017-03-16 22:00,17,49.32,49.35,49.31,49.34,12
20170501|2017-03-16 22:30,17,49.35,49.37,49.35,49.37,5
20170501|2017-03-16 23:00,17,49.36,49.37,49.35,49.36,6
20170501|2017-03-17 00:00,17,49.37,49.37,49.37,49.37,1
20170501|2017-03-17 00:30,17,49.37,49.37,49.36,49.36,4
20170501|2017-03-17 01:00,17,49.35,49.36,49.29,49.33,35
20170501|2017-03-17 01:30,17,49.32,49.39,49.31,49.37,31
20170501|2017-03-17 02:00,17,49.31,49.33,49.2,49.24,128
20170501|2017-03-17 02:30,17,49.24,49.26,49.15,49.19,108
20170501|2017-03-17 03:00,17,49.16,49.36,49.11,49.3,258
20170501|2017-03-17 03:30,17,49.33,49.34,49.21,49.28,52
20170501|2017-03-17 04:00,17,49.24,49.4,49.22,49.38,112
20170501|2017-03-17 04:30,17,49.39,49.5,49.37,49.47,155
20170501|2017-03-17 05:00,17,49.5,49.53,49.4,49.41,200
20170501|2017-03-17 05:30,17,49.43,49.61,49.39,49.6,164
20170501|2017-03-17 06:00,17,49.6,49.61,49.5,49.53,116
20170501|2017-03-17 06:30,17,49.5,49.56,49.43,49.44,93
20170501|2017-03-17 07:00,17,49.46,49.48,49.38,49.44,145
20170501|2017-03-17 07:30,17,49.48,49.57,49.46,49.54,331
20170501|2017-03-17 08:00,17,49.54,49.71,49.53,49.62,725
20170501|2017-03-17 08:30,17,49.62,49.66,49.48,49.53,431
20170501|2017-03-17 09:00,17,49.5,49.51,49.33,49.38,443
20170501|2017-03-17 09:30,17,49.39,49.44,49.25,49.34,580
20170501|2017-03-17 10:00,17,49.34,49.36,49.2,49.22,661
20170501|2017-03-17 10:30,17,49.22,49.29,49.15,49.24,499
20170501|2017-03-17 11:00,17,49.26,49.32,49.2,49.25,531
20170501|2017-03-17 11:30,17,49.26,49.3,49.24,49.27,165
20170501|2017-03-17 12:00,17,49.29,49.35,49.21,49.31,305
20170501|2017-03-17 12:30,17,49.32,49.36,49.27,49.3,138
20170501|2017-03-17 13:00,17,49.29,49.45,49.29,49.33,790
20170501|2017-03-17 13:30,17,49.33,49.35,49.3,49.33,574
20170501|2017-03-17 14:00,17,49.34,49.38,49.32,49.32,120
20170501|2017-03-17 14:30,17,49.32,49.34,49.27,49.27,151
20170501|2017-03-17 15:00,17,49.28,49.29,49.27,49.27,36
20170501|2017-03-17 15:30,17,49.26,49.29,49.24,49.29,33
20170501|2017-03-17 16:00,17,49.3,49.33,49.3,49.33,12
20170501|2017-03-19 17:00,20,49.22,49.24,49.21,49.24,6
20170501|2017-03-19 18:30,20,49.2,49.2,49.19,49.19,6
20170501|2017-03-19 19:00,20,49.16,49.16,49.05,49.07,46
20170501|2017-03-19 19:30,20,49.08,49.08,48.84,48.89,116
20170501|2017-03-19 20:00,20,48.88,48.97,48.88,48.9,34
20170501|2017-03-19 20:30,20,48.91,48.95,48.91,48.95,3
20170501|2017-03-19 21:00,20,48.95,49.01,48.94,49,24
20170501|2017-03-19 21:30,20,48.97,49.01,48.97,48.99,57
20170501|2017-03-19 22:00,20,48.99,48.99,48.95,48.95,10
20170501|2017-03-19 22:30,20,48.91,48.92,48.91,48.92,7
20170501|2017-03-19 23:00,20,48.91,48.91,48.91,48.91,6
20170501|2017-03-19 23:30,20,48.94,48.95,48.94,48.94,11
20170501|2017-03-20 00:00,20,48.94,48.94,48.94,48.94,5
20170501|2017-03-20 00:30,20,48.95,48.95,48.91,48.91,8
20170501|2017-03-20 01:00,20,48.89,48.89,48.85,48.89,46
20170501|2017-03-20 01:30,20,48.88,48.98,48.88,48.97,34
20170501|2017-03-20 02:00,20,48.96,49.09,48.94,49,207
20170501|2017-03-20 02:30,20,48.98,49,48.88,48.9,237
20170501|2017-03-20 03:00,20,48.92,49.09,48.92,49.08,262
20170501|2017-03-20 03:30,20,49.08,49.11,48.93,48.93,289
20170501|2017-03-20 04:00,20,48.93,48.93,48.69,48.7,694
20170501|2017-03-20 04:30,20,48.71,48.71,48.58,48.59,586
20170501|2017-03-20 05:00,20,48.58,48.71,48.57,48.7,162
20170501|2017-03-20 05:30,20,48.71,48.76,48.66,48.73,60
20170501|2017-03-20 06:00,20,48.75,48.82,48.73,48.81,65
20170501|2017-03-20 06:30,20,48.81,48.81,48.69,48.72,125
20170501|2017-03-20 07:00,20,48.71,48.73,48.63,48.7,247
20170501|2017-03-20 07:30,20,48.66,48.7,48.47,48.47,575
20170501|2017-03-20 08:00,20,48.49,48.87,48.49,48.84,568
20170501|2017-03-20 08:30,20,48.83,48.88,48.69,48.72,323
20170501|2017-03-20 09:00,20,48.74,49.03,48.74,48.95,812
20170501|2017-03-20 09:30,20,48.97,49.35,48.84,49.16,2475
20170501|2017-03-20 10:00,20,49.19,49.24,48.81,48.84,775
20170501|2017-03-20 10:30,20,48.81,49.04,48.79,49.03,715
20170501|2017-03-20 11:00,20,49.03,49.2,48.99,49.15,1051
20170501|2017-03-20 11:30,20,49.14,49.15,49,49.01,570
20170501|2017-03-20 12:00,20,49.02,49.15,48.99,49.07,444
20170501|2017-03-20 12:30,20,49.07,49.07,48.96,49.03,330
20170501|2017-03-20 13:00,20,49.04,49.13,48.85,48.95,1161
20170501|2017-03-20 13:30,20,48.95,48.95,48.89,48.94,221
20170501|2017-03-20 14:00,20,48.93,48.98,48.93,48.97,100
20170501|2017-03-20 14:30,20,48.96,49,48.94,48.94,42
20170501|2017-03-20 15:00,20,48.94,48.95,48.89,48.89,103
20170501|2017-03-20 15:30,20,48.89,48.92,48.88,48.92,19
20170501|2017-03-20 16:00,20,48.9,48.94,48.9,48.94,4
20170501|2017-03-20 16:30,20,48.94,48.96,48.93,48.95,8
20170501|2017-03-20 19:00,21,48.99,49.01,48.99,49.01,41
20170501|2017-03-20 19:30,21,49.01,49.02,49.01,49.02,3
20170501|2017-03-20 20:00,21,49.04,49.12,49.04,49.1,34
20170501|2017-03-20 20:30,21,49.11,49.13,49.11,49.13,7
20170501|2017-03-20 21:00,21,49.14,49.14,49.09,49.09,23
20170501|2017-03-20 21:30,21,49.12,49.15,49.05,49.05,35
20170501|2017-03-20 22:00,21,49.09,49.09,49.06,49.09,7
20170501|2017-03-20 23:00,21,49.12,49.12,49.11,49.12,7
20170501|2017-03-20 23:30,21,49.12,49.12,49.09,49.09,12
20170501|2017-03-21 00:00,21,49.09,49.11,49.09,49.09,20
20170501|2017-03-21 00:30,21,49.1,49.12,49.1,49.12,3
20170501|2017-03-21 01:00,21,49.11,49.12,49.08,49.09,11
20170501|2017-03-21 01:30,21,49.09,49.11,49.06,49.11,13
20170501|2017-03-21 02:00,21,49.12,49.19,49.12,49.17,92
20170501|2017-03-21 02:30,21,49.14,49.27,49.14,49.23,262
20170501|2017-03-21 03:00,21,49.25,49.36,49.23,49.28,243
20170501|2017-03-21 03:30,21,49.28,49.48,49.2,49.4,405
20170501|2017-03-21 04:00,21,49.39,49.4,49.31,49.31,299
20170501|2017-03-21 04:30,21,49.3,49.34,49.27,49.3,53
20170501|2017-03-21 05:00,21,49.26,49.35,49.26,49.35,34
20170501|2017-03-21 05:30,21,49.33,49.36,49.23,49.25,102
20170501|2017-03-21 06:00,21,49.28,49.33,49.26,49.33,9
20170501|2017-03-21 06:30,21,49.33,49.35,49.28,49.29,64
20170501|2017-03-21 07:00,21,49.29,49.31,49.08,49.08,256
20170501|2017-03-21 07:30,21,49.08,49.12,49.01,49.03,290
20170501|2017-03-21 08:00,21,49.01,49.12,48.88,49.05,622
20170501|2017-03-21 08:30,21,49.07,49.19,48.92,48.99,642
20170501|2017-03-21 09:00,21,48.99,49.22,48.85,48.93,2156
20170501|2017-03-21 09:30,21,48.92,48.93,48.67,48.76,1544
20170501|2017-03-21 10:00,21,48.75,48.75,48.32,48.46,2288
20170501|2017-03-21 10:30,21,48.45,48.5,48.25,48.48,1101
20170501|2017-03-21 11:00,21,48.49,48.5,48.29,48.33,449
20170501|2017-03-21 11:30,21,48.34,48.39,48.26,48.31,467
20170501|2017-03-21 12:00,21,48.33,48.34,48.11,48.18,975
20170501|2017-03-21 12:30,21,48.18,48.22,48.07,48.12,930
20170501|2017-03-21 13:00,21,48.12,48.28,48,48.27,1438
20170501|2017-03-21 13:30,21,48.27,48.33,48.24,48.33,432
20170501|2017-03-21 14:00,21,48.33,48.39,48.27,48.28,293
20170501|2017-03-21 14:30,21,48.27,48.28,48.16,48.19,173
20170501|2017-03-21 15:00,21,48.2,48.3,48.17,48.3,84
20170501|2017-03-21 15:30,21,48.33,48.45,48.11,48.14,457
20170501|2017-03-21 16:00,21,48.15,48.15,48.09,48.1,15
20170501|2017-03-21 16:30,21,48.12,48.15,48.12,48.15,34
20170501|2017-03-21 19:00,22,48.11,48.13,48.05,48.13,38
20170501|2017-03-21 19:30,22,48.16,48.19,48.16,48.19,27
20170501|2017-03-21 20:00,22,48.18,48.22,48.17,48.17,107
20170501|2017-03-21 20:30,22,48.18,48.19,48.14,48.17,42
20170501|2017-03-21 21:00,22,48.15,48.18,48.14,48.14,22
20170501|2017-03-21 21:30,22,48.16,48.16,48.08,48.08,26
20170501|2017-03-21 22:00,22,48.06,48.08,48.03,48.08,32
20170501|2017-03-21 22:30,22,48.07,48.15,48.07,48.12,39
20170501|2017-03-21 23:00,22,48.15,48.15,48.13,48.13,11
20170501|2017-03-21 23:30,22,48.1,48.1,48.04,48.07,41
20170501|2017-03-22 00:00,22,48.08,48.08,48.03,48.03,28
20170501|2017-03-22 00:30,22,48.05,48.07,47.87,47.92,99
20170501|2017-03-22 01:00,22,47.9,47.9,47.82,47.85,69
20170501|2017-03-22 01:30,22,47.83,47.96,47.82,47.93,120
20170501|2017-03-22 02:00,22,47.92,48.07,47.89,48.04,328
20170501|2017-03-22 02:30,22,48.03,48.11,47.93,47.93,282
20170501|2017-03-22 03:00,22,47.94,48.06,47.87,48.05,464
20170501|2017-03-22 03:30,22,48.06,48.07,47.77,47.84,563
20170501|2017-03-22 04:00,22,47.85,47.92,47.43,47.48,1338
20170501|2017-03-22 04:30,22,47.49,47.62,47.43,47.57,1096
20170501|2017-03-22 05:00,22,47.56,47.56,47.43,47.48,560
20170501|2017-03-22 05:30,22,47.46,47.57,47.46,47.56,459
20170501|2017-03-22 06:00,22,47.55,47.7,47.53,47.67,254
20170501|2017-03-22 06:30,22,47.65,47.66,47.52,47.59,331
20170501|2017-03-22 07:00,22,47.59,47.65,47.51,47.57,218
20170501|2017-03-22 07:30,22,47.54,47.64,47.48,47.6,430
20170501|2017-03-22 08:00,22,47.6,47.78,47.55,47.7,643
20170501|2017-03-22 08:30,22,47.72,47.74,47.57,47.64,323
20170501|2017-03-22 09:00,22,47.65,47.7,47.5,47.7,737
20170501|2017-03-22 09:30,22,47.67,47.68,47.05,47.45,2895
20170501|2017-03-22 10:00,22,47.49,47.88,47.45,47.77,979
20170501|2017-03-22 10:30,22,47.76,47.92,47.62,47.8,627
20170501|2017-03-22 11:00,22,47.79,47.82,47.54,47.64,509
20170501|2017-03-22 11:30,22,47.65,47.88,47.58,47.87,604
20170501|2017-03-22 12:00,22,47.86,48.01,47.79,47.94,757
20170501|2017-03-22 12:30,22,47.93,48.32,47.93,48.17,1084
20170501|2017-03-22 13:00,22,48.18,48.18,47.95,48.05,718
20170501|2017-03-22 13:30,22,48.05,48.11,48.05,48.11,306
20170501|2017-03-22 14:00,22,48.11,48.16,48.07,48.12,109
20170501|2017-03-22 14:30,22,48.13,48.17,48.1,48.16,70
20170501|2017-03-22 15:00,22,48.16,48.17,48.14,48.15,69
20170501|2017-03-22 15:30,22,48.13,48.16,48.1,48.15,30
20170501|2017-03-22 16:00,22,48.16,48.16,48.16,48.16,3
20170501|2017-03-22 16:30,22,48.16,48.18,48.15,48.15,8
20170501|2017-03-22 19:00,23,48.25,48.39,48.24,48.37,60
20170501|2017-03-22 19:30,23,48.37,48.44,48.37,48.4,11
20170501|2017-03-22 20:00,23,48.38,48.38,48.35,48.35,63
20170501|2017-03-22 20:30,23,48.35,48.41,48.35,48.41,11
20170501|2017-03-22 21:00,23,48.41,48.41,48.35,48.39,209
20170501|2017-03-22 21:30,23,48.4,48.42,48.33,48.4,234
20170501|2017-03-22 22:00,23,48.4,48.41,48.37,48.41,17
20170501|2017-03-22 22:30,23,48.39,48.4,48.39,48.4,4
20170501|2017-03-22 23:30,23,48.42,48.42,48.42,48.42,1
20170501|2017-03-23 00:00,23,48.43,48.43,48.43,48.43,1
20170501|2017-03-23 00:30,23,48.43,48.45,48.41,48.41,21
20170501|2017-03-23 01:00,23,48.42,48.42,48.39,48.39,12
20170501|2017-03-23 01:30,23,48.36,48.39,48.34,48.35,17
20170501|2017-03-23 02:00,23,48.31,48.38,48.3,48.37,77
20170501|2017-03-23 02:30,23,48.35,48.35,48.25,48.29,25
20170501|2017-03-23 03:00,23,48.22,48.27,48.18,48.24,98
20170501|2017-03-23 03:30,23,48.24,48.28,48.18,48.19,59
20170501|2017-03-23 04:00,23,48.18,48.31,48.13,48.31,180
20170501|2017-03-23 04:30,23,48.3,48.48,48.3,48.41,318
20170501|2017-03-23 05:00,23,48.41,48.41,48.29,48.35,116
20170501|2017-03-23 05:30,23,48.35,48.35,48.26,48.33,74
20170501|2017-03-23 06:00,23,48.34,48.43,48.34,48.35,80
20170501|2017-03-23 06:30,23,48.31,48.31,48.2,48.21,173
20170501|2017-03-23 07:00,23,48.2,48.27,48.13,48.21,110
20170501|2017-03-23 07:30,23,48.22,48.22,47.88,47.9,1116
20170501|2017-03-23 08:00,23,47.89,47.97,47.77,47.82,738
20170501|2017-03-23 08:30,23,47.83,47.9,47.65,47.71,2102
20170501|2017-03-23 09:00,23,47.71,47.78,47.58,47.65,1313
20170501|2017-03-23 09:30,23,47.64,47.84,47.61,47.79,711
20170501|2017-03-23 10:00,23,47.79,47.91,47.64,47.66,681
20170501|2017-03-23 10:30,23,47.66,47.85,47.66,47.84,309
20170501|2017-03-23 11:00,23,47.86,47.95,47.8,47.86,1022
20170501|2017-03-23 11:30,23,47.86,47.92,47.78,47.92,307
20170501|2017-03-23 12:00,23,47.89,47.9,47.75,47.79,251
20170501|2017-03-23 12:30,23,47.82,47.87,47.81,47.84,191
20170501|2017-03-23 13:00,23,47.83,47.83,47.66,47.7,1437
20170501|2017-03-23 13:30,23,47.69,47.77,47.67,47.77,326
20170501|2017-03-23 14:00,23,47.76,47.78,47.71,47.73,86
20170501|2017-03-23 14:30,23,47.72,47.74,47.68,47.7,75
20170501|2017-03-23 15:00,23,47.7,47.72,47.69,47.71,96
20170501|2017-03-23 15:30,23,47.7,47.71,47.67,47.67,89
20170501|2017-03-23 16:30,23,47.67,47.67,47.61,47.63,36
20170501|2017-03-23 19:00,24,47.79,47.87,47.79,47.87,14
20170501|2017-03-23 19:30,24,47.83,47.83,47.82,47.82,9
20170501|2017-03-23 20:00,24,47.82,47.85,47.82,47.85,5
20170501|2017-03-23 20:30,24,47.83,47.84,47.79,47.79,5
20170501|2017-03-23 21:00,24,47.76,47.76,47.75,47.76,8
20170501|2017-03-23 21:30,24,47.78,47.81,47.78,47.81,7
20170501|2017-03-23 22:00,24,47.79,47.82,47.79,47.82,210
20170501|2017-03-23 22:30,24,47.82,47.83,47.82,47.83,3
20170501|2017-03-23 23:00,24,47.84,47.84,47.81,47.81,7
20170501|2017-03-23 23:30,24,47.8,47.93,47.8,47.9,24
20170501|2017-03-24 00:00,24,47.89,47.92,47.89,47.92,18
20170501|2017-03-24 00:30,24,47.92,47.92,47.9,47.9,5
20170501|2017-03-24 01:00,24,47.91,47.93,47.82,47.88,26
20170501|2017-03-24 01:30,24,47.85,47.88,47.81,47.81,29
20170501|2017-03-24 02:00,24,47.81,47.97,47.78,47.94,169
20170501|2017-03-24 02:30,24,47.9,47.95,47.87,47.89,40
20170501|2017-03-24 03:00,24,47.87,47.91,47.8,47.9,83
20170501|2017-03-24 03:30,24,47.91,47.94,47.89,47.89,79
20170501|2017-03-24 04:00,24,47.91,48.06,47.85,48.04,219
20170501|2017-03-24 04:30,24,48.05,48.12,48.01,48.11,145
20170501|2017-03-24 05:00,24,48.11,48.11,48.02,48.07,54
20170501|2017-03-24 05:30,24,48.06,48.08,47.91,47.93,200
20170501|2017-03-24 06:00,24,47.95,47.97,47.9,47.95,113
20170501|2017-03-24 06:30,24,47.94,48.05,47.94,47.97,145
20170501|2017-03-24 07:00,24,47.99,48.08,47.95,48.08,151
20170501|2017-03-24 07:30,24,48.07,48.07,47.85,47.91,272
20170501|2017-03-24 08:00,24,47.92,48,47.8,47.85,605
20170501|2017-03-24 08:30,24,47.85,47.95,47.78,47.85,674
20170501|2017-03-24 09:00,24,47.84,47.85,47.54,47.71,1201
20170501|2017-03-24 09:30,24,47.7,47.81,47.68,47.78,250
20170501|2017-03-24 10:00,24,47.77,47.77,47.68,47.75,183
20170501|2017-03-24 10:30,24,47.76,47.87,47.76,47.82,226
20170501|2017-03-24 11:00,24,47.82,47.85,47.7,47.85,554
20170501|2017-03-24 11:30,24,47.85,47.9,47.8,47.82,674
20170501|2017-03-24 12:00,24,47.79,47.84,47.73,47.84,352
20170501|2017-03-24 12:30,24,47.85,47.96,47.82,47.96,604
20170501|2017-03-24 13:00,24,47.97,48.1,47.9,48.01,1560
20170501|2017-03-24 13:30,24,48.01,48.06,48,48.01,315
20170501|2017-03-24 14:00,24,48.03,48.03,47.96,48,150
20170501|2017-03-24 14:30,24,48.01,48.06,48,48.05,95
20170501|2017-03-24 15:00,24,48.05,48.2,48.04,48.17,127
20170501|2017-03-24 15:30,24,48.18,48.2,48.08,48.13,117
20170501|2017-03-24 16:00,24,48.19,48.19,48.19,48.19,1
20170501|2017-03-24 16:30,24,48.12,48.12,48.12,48.12,1
20170501|2017-03-26 17:00,27,48.16,48.25,47.97,48.24,45
20170501|2017-03-26 17:30,27,48.25,48.25,48.23,48.23,6
20170501|2017-03-26 18:00,27,48.15,48.15,48.15,48.15,1
20170501|2017-03-26 18:30,27,48.14,48.14,48.14,48.14,2
20170501|2017-03-26 19:30,27,48.12,48.13,47.9,47.92,66
20170501|2017-03-26 20:00,27,47.9,47.94,47.73,47.82,74
20170501|2017-03-26 20:30,27,47.82,47.86,47.8,47.85,17
20170501|2017-03-26 21:00,27,47.86,47.9,47.86,47.86,20
20170501|2017-03-26 21:30,27,47.88,47.89,47.83,47.83,22
20170501|2017-03-26 22:00,27,47.82,47.85,47.82,47.83,9
20170501|2017-03-26 23:00,27,47.84,47.84,47.84,47.84,1
20170501|2017-03-27 00:00,27,47.8,47.8,47.64,47.69,40
20170501|2017-03-27 00:30,27,47.68,47.69,47.41,47.5,282
20170501|2017-03-27 01:00,27,47.52,47.53,47.35,47.5,183
20170501|2017-03-27 01:30,27,47.52,47.58,47.46,47.58,127
20170501|2017-03-27 02:00,27,47.56,47.56,47.45,47.53,191
20170501|2017-03-27 02:30,27,47.53,47.63,47.52,47.6,95
20170501|2017-03-27 03:00,27,47.6,47.67,47.5,47.52,369
20170501|2017-03-27 03:30,27,47.55,47.69,47.49,47.67,252
20170501|2017-03-27 04:00,27,47.68,47.71,47.63,47.68,87
20170501|2017-03-27 04:30,27,47.65,47.65,47.55,47.59,81
20170501|2017-03-27 05:00,27,47.55,47.57,47.52,47.56,66
20170501|2017-03-27 05:30,27,47.56,47.64,47.56,47.61,156
20170501|2017-03-27 06:00,27,47.62,47.65,47.54,47.56,131
20170501|2017-03-27 06:30,27,47.58,47.67,47.55,47.61,144
20170501|2017-03-27 07:00,27,47.61,47.64,47.41,47.47,566
20170501|2017-03-27 07:30,27,47.46,47.56,47.45,47.5,329
20170501|2017-03-27 08:00,27,47.47,47.47,47.17,47.28,2718
20170501|2017-03-27 08:30,27,47.28,47.29,47.08,47.26,2282
20170501|2017-03-27 09:00,27,47.25,47.29,47.16,47.23,611
20170501|2017-03-27 09:30,27,47.22,47.46,47.1,47.41,847
20170501|2017-03-27 10:00,27,47.43,47.84,47.41,47.83,1723
20170501|2017-03-27 10:30,27,47.84,47.84,47.64,47.7,928
20170501|2017-03-27 11:00,27,47.67,47.78,47.54,47.6,1320
20170501|2017-03-27 11:30,27,47.59,47.73,47.57,47.7,419
20170501|2017-03-27 12:00,27,47.73,47.77,47.66,47.66,352
20170501|2017-03-27 12:30,27,47.69,47.7,47.58,47.64,418
20170501|2017-03-27 13:00,27,47.63,47.76,47.52,47.72,1085
20170501|2017-03-27 13:30,27,47.73,47.76,47.69,47.75,381
20170501|2017-03-27 14:00,27,47.75,47.8,47.74,47.78,94
20170501|2017-03-27 14:30,27,47.79,47.83,47.78,47.79,84
20170501|2017-03-27 15:00,27,47.8,47.8,47.77,47.8,105
20170501|2017-03-27 15:30,27,47.8,47.83,47.8,47.83,21
20170501|2017-03-27 16:00,27,47.85,47.89,47.85,47.85,12
20170501|2017-03-27 16:30,27,47.9,47.9,47.9,47.9,2
20170501|2017-03-27 17:00,27,47.86,47.86,47.86,47.86,1
20170501|2017-03-27 19:00,28,47.85,47.99,47.82,47.99,68
20170501|2017-03-27 19:30,28,47.95,48,47.94,47.99,12
20170501|2017-03-27 20:00,28,47.97,47.97,47.91,47.92,22
20170501|2017-03-27 20:30,28,47.92,47.96,47.9,47.95,77
20170501|2017-03-27 21:00,28,47.93,47.99,47.93,47.99,51
20170501|2017-03-27 21:30,28,47.97,47.97,47.94,47.96,46
20170501|2017-03-27 22:00,28,47.98,47.98,47.96,47.96,2
20170501|2017-03-27 22:30,28,47.96,47.96,47.96,47.96,5
20170501|2017-03-27 23:00,28,47.99,47.99,47.97,47.98,9
20170501|2017-03-27 23:30,28,47.98,47.99,47.98,47.99,4
20170501|2017-03-28 00:00,28,48,48.07,48,48.06,37
20170501|2017-03-28 00:30,28,48.05,48.05,47.97,47.99,33
20170501|2017-03-28 01:00,28,48,48.05,47.98,48,83
20170501|2017-03-28 01:30,28,47.99,47.99,47.91,47.93,36
20170501|2017-03-28 02:00,28,47.92,48.1,47.91,48,300
20170501|2017-03-28 02:30,28,48.01,48.07,47.99,48.02,147
20170501|2017-03-28 03:00,28,48.02,48.11,47.92,48.07,381
20170501|2017-03-28 03:30,28,48.07,48.25,48.07,48.21,293
20170501|2017-03-28 04:00,28,48.21,48.22,48.1,48.11,176
20170501|2017-03-28 04:30,28,48.11,48.14,48.07,48.14,126
20170501|2017-03-28 05:00,28,48.16,48.17,48.09,48.11,69
20170501|2017-03-28 05:30,28,48.12,48.16,48.02,48.06,311
20170501|2017-03-28 06:00,28,48.06,48.15,48.06,48.11,112
20170501|2017-03-28 06:30,28,48.12,48.32,48.12,48.28,209
20170501|2017-03-28 07:00,28,48.28,48.33,48.19,48.24,429
20170501|2017-03-28 07:30,28,48.26,48.37,48.19,48.36,345
20170501|2017-03-28 08:00,28,48.36,48.4,48.16,48.19,407
20170501|2017-03-28 08:30,28,48.18,48.28,48.07,48.14,671
20170501|2017-03-28 09:00,28,48.14,48.32,48.13,48.19,1040
20170501|2017-03-28 09:30,28,48.21,48.66,48.2,48.64,2509
20170501|2017-03-28 10:00,28,48.64,48.75,48.51,48.55,1700
20170501|2017-03-28 10:30,28,48.54,48.72,48.49,48.67,633
20170501|2017-03-28 11:00,28,48.68,48.68,48.6,48.6,250
20170501|2017-03-28 11:30,28,48.59,48.66,48.48,48.53,352
20170501|2017-03-28 12:00,28,48.52,48.56,48.45,48.46,494
20170501|2017-03-28 12:30,28,48.45,48.49,48.36,48.46,830
20170501|2017-03-28 13:00,28,48.47,48.58,48.34,48.39,1858
20170501|2017-03-28 13:30,28,48.37,48.43,48.33,48.33,449
20170501|2017-03-28 14:00,28,48.36,48.4,48.29,48.39,216
20170501|2017-03-28 14:30,28,48.39,48.39,48.34,48.34,97
20170501|2017-03-28 15:00,28,48.33,48.39,48.32,48.39,78
20170501|2017-03-28 15:30,28,48.37,48.45,48.34,48.45,191
20170501|2017-03-28 16:00,28,48.47,48.48,48.47,48.48,2
20170501|2017-03-28 16:30,28,48.45,48.45,48.45,48.45,3
20170501|2017-03-28 19:30,29,48.56,48.56,48.54,48.54,3
20170501|2017-03-28 20:00,29,48.52,48.58,48.5,48.5,51
20170501|2017-03-28 20:30,29,48.48,48.49,48.46,48.49,14
20170501|2017-03-28 21:00,29,48.51,48.54,48.51,48.54,9
20170501|2017-03-28 21:30,29,48.55,48.55,48.52,48.53,9
20170501|2017-03-28 22:00,29,48.56,48.57,48.55,48.57,30
20170501|2017-03-28 22:30,29,48.56,48.6,48.55,48.59,48
20170501|2017-03-28 23:30,29,48.56,48.56,48.56,48.56,1
20170501|2017-03-29 00:30,29,48.56,48.62,48.56,48.62,22
20170501|2017-03-29 01:00,29,48.6,48.62,48.57,48.61,38
20170501|2017-03-29 01:30,29,48.62,48.78,48.61,48.7,164
20170501|2017-03-29 02:00,29,48.69,48.78,48.67,48.74,180
20170501|2017-03-29 02:30,29,48.75,48.84,48.75,48.84,301
20170501|2017-03-29 03:00,29,48.82,48.82,48.69,48.77,116
20170501|2017-03-29 03:30,29,48.79,48.83,48.71,48.71,113
20170501|2017-03-29 04:00,29,48.72,48.79,48.7,48.71,138
20170501|2017-03-29 04:30,29,48.7,48.7,48.63,48.63,329
20170501|2017-03-29 05:00,29,48.65,48.68,48.61,48.68,88
20170501|2017-03-29 05:30,29,48.64,48.64,48.52,48.55,190
20170501|2017-03-29 06:00,29,48.54,48.63,48.54,48.6,173
20170501|2017-03-29 06:30,29,48.59,48.69,48.59,48.63,88
20170501|2017-03-29 07:00,29,48.63,48.64,48.56,48.6,119
20170501|2017-03-29 07:30,29,48.59,48.59,48.4,48.48,504
20170501|2017-03-29 08:00,29,48.46,48.54,48.38,48.5,555
20170501|2017-03-29 08:30,29,48.5,48.63,48.49,48.57,410
20170501|2017-03-29 09:00,29,48.57,48.68,48.49,48.6,784
20170501|2017-03-29 09:30,29,48.58,49.18,48.58,49.07,4258
20170501|2017-03-29 10:00,29,49.07,49.23,49.02,49.2,1471
20170501|2017-03-29 10:30,29,49.21,49.37,49.17,49.31,1745
20170501|2017-03-29 11:00,29,49.31,49.35,49.24,49.34,549
20170501|2017-03-29 11:30,29,49.34,49.41,49.3,49.32,484
20170501|2017-03-29 12:00,29,49.32,49.4,49.28,49.3,377
20170501|2017-03-29 12:30,29,49.29,49.49,49.29,49.48,975
20170501|2017-03-29 13:00,29,49.49,49.54,49.32,49.47,2543
20170501|2017-03-29 13:30,29,49.47,49.47,49.35,49.42,584
20170501|2017-03-29 14:00,29,49.44,49.46,49.4,49.43,85
20170501|2017-03-29 14:30,29,49.44,49.45,49.38,49.39,408
20170501|2017-03-29 15:00,29,49.41,49.48,49.4,49.48,182
20170501|2017-03-29 15:30,29,49.49,49.63,49.49,49.62,314
20170501|2017-03-29 16:00,29,49.59,49.59,49.53,49.53,30
20170501|2017-03-29 16:30,29,49.6,49.63,49.6,49.6,10
20170501|2017-03-29 19:00,30,49.6,49.6,49.54,49.55,27
20170501|2017-03-29 19:30,30,49.57,49.57,49.57,49.57,1
20170501|2017-03-29 20:00,30,49.55,49.55,49.52,49.52,10
20170501|2017-03-29 20:30,30,49.49,49.49,49.44,49.46,19
20170501|2017-03-29 21:00,30,49.49,49.5,49.46,49.46,29
20170501|2017-03-29 21:30,30,49.47,49.47,49.45,49.47,8
20170501|2017-03-29 22:00,30,49.46,49.49,49.46,49.49,6
20170501|2017-03-29 22:30,30,49.49,49.56,49.49,49.56,15
20170501|2017-03-29 23:00,30,49.58,49.74,49.56,49.69,66
20170501|2017-03-29 23:30,30,49.68,49.74,49.67,49.71,22
20170501|2017-03-30 00:00,30,49.72,49.72,49.68,49.7,10
20170501|2017-03-30 00:30,30,49.67,49.68,49.67,49.68,15
20170501|2017-03-30 01:00,30,49.67,49.68,49.63,49.65,36
20170501|2017-03-30 01:30,30,49.64,49.69,49.61,49.69,59
20170501|2017-03-30 02:00,30,49.69,49.7,49.56,49.62,82
20170501|2017-03-30 02:30,30,49.62,49.65,49.57,49.6,67
20170501|2017-03-30 03:00,30,49.62,49.64,49.53,49.64,136
20170501|2017-03-30 03:30,30,49.65,49.65,49.36,49.42,710
20170501|2017-03-30 04:00,30,49.38,49.43,49.3,49.37,279
20170501|2017-03-30 04:30,30,49.37,49.43,49.36,49.4,137
20170501|2017-03-30 05:00,30,49.41,49.43,49.27,49.3,225
20170501|2017-03-30 05:30,30,49.32,49.43,49.32,49.39,135
20170501|2017-03-30 06:00,30,49.38,49.47,49.37,49.44,157
20170501|2017-03-30 06:30,30,49.44,49.52,49.44,49.48,105
20170501|2017-03-30 07:00,30,49.49,49.87,49.44,49.82,2587
20170501|2017-03-30 07:30,30,49.81,49.97,49.79,49.85,1321
20170501|2017-03-30 08:00,30,49.86,49.94,49.8,49.91,618
20170501|2017-03-30 08:30,30,49.92,50.05,49.74,49.81,1066
20170501|2017-03-30 09:00,30,49.8,49.98,49.77,49.97,389
20170501|2017-03-30 09:30,30,49.97,50.17,49.96,50.13,1314
20170501|2017-03-30 10:00,30,50.15,50.46,50.09,50.36,1863
20170501|2017-03-30 10:30,30,50.37,50.39,50.3,50.32,672
20170501|2017-03-30 11:00,30,50.33,50.33,50.16,50.22,812
20170501|2017-03-30 11:30,30,50.21,50.26,50.13,50.15,533
20170501|2017-03-30 12:00,30,50.14,50.3,50.14,50.27,239
20170501|2017-03-30 12:30,30,50.28,50.37,50.24,50.37,310
20170501|2017-03-30 13:00,30,50.36,50.47,50.25,50.3,1146
20170501|2017-03-30 13:30,30,50.3,50.38,50.27,50.34,419
20170501|2017-03-30 14:00,30,50.34,50.34,50.24,50.27,369
20170501|2017-03-30 14:30,30,50.27,50.37,50.27,50.35,289
20170501|2017-03-30 15:00,30,50.35,50.38,50.33,50.37,81
20170501|2017-03-30 15:30,30,50.39,50.4,50.33,50.35,98
20170501|2017-03-30 19:00,31,50.25,50.25,50.19,50.19,24
20170501|2017-03-30 19:30,31,50.19,50.22,50.19,50.22,7
20170501|2017-03-30 20:00,31,50.21,50.22,50.2,50.22,17
20170501|2017-03-30 20:30,31,50.24,50.24,50.21,50.21,5
20170501|2017-03-30 21:00,31,50.22,50.22,50.16,50.17,109
20170501|2017-03-30 21:30,31,50.17,50.17,50.11,50.16,105
20170501|2017-03-30 22:00,31,50.15,50.23,50.15,50.23,18
20170501|2017-03-30 22:30,31,50.23,50.23,50.18,50.18,12
20170501|2017-03-30 23:00,31,50.18,50.2,50.16,50.19,25
20170501|2017-03-30 23:30,31,50.17,50.17,50.17,50.17,1
20170501|2017-03-31 00:00,31,50.18,50.18,50.16,50.18,9
20170501|2017-03-31 00:30,31,50.17,50.17,50.09,50.11,100
20170501|2017-03-31 01:00,31,50.1,50.14,50.06,50.12,162
20170501|2017-03-31 01:30,31,50.11,50.27,50.11,50.25,228
20170501|2017-03-31 02:00,31,50.24,50.33,50.23,50.27,224
20170501|2017-03-31 02:30,31,50.28,50.38,50.22,50.22,116
20170501|2017-03-31 03:00,31,50.21,50.28,50.18,50.25,146
20170501|2017-03-31 03:30,31,50.23,50.23,50.13,50.18,164
20170501|2017-03-31 04:00,31,50.18,50.37,50.17,50.27,331
20170501|2017-03-31 04:30,31,50.26,50.32,50.16,50.16,487
20170501|2017-03-31 05:00,31,50.16,50.22,49.9,50.05,1032
20170501|2017-03-31 05:30,31,50.04,50.08,50,50.04,79
20170501|2017-03-31 06:00,31,50.06,50.18,50.05,50.09,422
20170501|2017-03-31 06:30,31,50.09,50.26,50.06,50.23,252
20170501|2017-03-31 07:00,31,50.23,50.24,50.14,50.17,180
20170501|2017-03-31 07:30,31,50.19,50.31,50.18,50.24,457
20170501|2017-03-31 08:00,31,50.23,50.3,50.06,50.1,668
20170501|2017-03-31 08:30,31,50.1,50.31,50.09,50.25,623
20170501|2017-03-31 09:00,31,50.26,50.46,50.09,50.12,1202
20170501|2017-03-31 09:30,31,50.14,50.27,50.14,50.17,230
20170501|2017-03-31 10:00,31,50.15,50.3,50.15,50.23,704
20170501|2017-03-31 10:30,31,50.26,50.38,50.21,50.38,462
20170501|2017-03-31 11:00,31,50.37,50.56,50.35,50.46,919
20170501|2017-03-31 11:30,31,50.47,50.53,50.33,50.38,525
20170501|2017-03-31 12:00,31,50.35,50.54,50.33,50.54,595
20170501|2017-03-31 12:30,31,50.53,50.61,50.49,50.61,516
20170501|2017-03-31 13:00,31,50.62,50.8,50.54,50.56,2591
20170501|2017-03-31 13:30,31,50.57,50.7,50.56,50.67,404
20170501|2017-03-31 14:00,31,50.67,50.71,50.66,50.67,168
20170501|2017-03-31 14:30,31,50.68,50.71,50.67,50.68,222
20170501|2017-03-31 15:00,31,50.68,50.77,50.68,50.77,60
20170501|2017-03-31 15:30,31,50.74,50.84,50.74,50.82,106
20170501|2017-03-31 16:00,31,50.79,50.8,50.65,50.65,41
20170501|2017-04-02 17:00,3,50.69,50.71,50.62,50.67,28
20170501|2017-04-02 17:30,3,50.65,50.65,50.65,50.65,10
20170501|2017-04-02 18:00,3,50.61,50.61,50.61,50.61,5
20170501|2017-04-02 19:00,3,50.56,50.58,50.56,50.58,15
20170501|2017-04-02 19:30,3,50.6,50.6,50.6,50.6,9
20170501|2017-04-02 20:00,3,50.64,50.64,50.64,50.64,13
20170501|2017-04-02 20:30,3,50.58,50.58,50.57,50.58,12
20170501|2017-04-02 21:00,3,50.58,50.58,50.56,50.56,17
20170501|2017-04-02 21:30,3,50.56,50.57,50.55,50.57,8
20170501|2017-04-02 22:00,3,50.57,50.58,50.53,50.53,39
20170501|2017-04-02 22:30,3,50.52,50.53,50.5,50.5,62
20170501|2017-04-02 23:00,3,50.53,50.53,50.49,50.51,41
20170501|2017-04-02 23:30,3,50.51,50.53,50.51,50.53,19
20170501|2017-04-03 00:00,3,50.53,50.56,50.53,50.54,10
20170501|2017-04-03 00:30,3,50.53,50.53,50.53,50.53,3
20170501|2017-04-03 01:00,3,50.55,50.68,50.55,50.62,154
20170501|2017-04-03 01:30,3,50.61,50.7,50.6,50.7,85
20170501|2017-04-03 02:00,3,50.71,50.75,50.62,50.66,84
20170501|2017-04-03 02:30,3,50.68,50.77,50.58,50.58,116
20170501|2017-04-03 03:00,3,50.59,50.7,50.55,50.59,198
20170501|2017-04-03 03:30,3,50.57,50.61,50.51,50.55,148
20170501|2017-04-03 04:00,3,50.55,50.65,50.55,50.63,107
20170501|2017-04-03 04:30,3,50.66,50.7,50.66,50.68,64
20170501|2017-04-03 05:00,3,50.67,50.68,50.57,50.6,77
20170501|2017-04-03 05:30,3,50.6,50.67,50.55,50.65,78
20170501|2017-04-03 06:00,3,50.65,50.69,50.57,50.69,77
20170501|2017-04-03 06:30,3,50.69,50.76,50.67,50.76,128
20170501|2017-04-03 07:00,3,50.73,50.83,50.71,50.75,262
20170501|2017-04-03 07:30,3,50.74,50.8,50.64,50.76,381
20170501|2017-04-03 08:00,3,50.76,50.79,50.55,50.57,473
20170501|2017-04-03 08:30,3,50.56,50.65,50.45,50.52,735
20170501|2017-04-03 09:00,3,50.5,50.54,50.37,50.51,766
20170501|2017-04-03 09:30,3,50.49,50.62,50.21,50.26,1164
20170501|2017-04-03 10:00,3,50.26,50.31,50.16,50.19,971
20170501|2017-04-03 10:30,3,50.21,50.29,50.12,50.29,483
20170501|2017-04-03 11:00,3,50.27,50.3,50.19,50.29,466
20170501|2017-04-03 11:30,3,50.28,50.36,50.27,50.31,345
20170501|2017-04-03 12:00,3,50.3,50.35,50.23,50.35,268
20170501|2017-04-03 12:30,3,50.35,50.4,50.26,50.38,290
20170501|2017-04-03 13:00,3,50.39,50.45,50.17,50.26,946
20170501|2017-04-03 13:30,3,50.24,50.3,50.21,50.3,86
20170501|2017-04-03 14:00,3,50.3,50.38,50.3,50.36,36
20170501|2017-04-03 14:30,3,50.36,50.37,50.24,50.25,137
20170501|2017-04-03 15:00,3,50.25,50.27,50.22,50.24,47
20170501|2017-04-03 15:30,3,50.23,50.31,50.23,50.23,21
20170501|2017-04-03 16:00,3,50.23,50.23,50.23,50.23,1
20170501|2017-04-03 19:00,4,50.32,50.32,50.27,50.28,29
20170501|2017-04-03 19:30,4,50.26,50.26,50.26,50.26,1
20170501|2017-04-03 20:00,4,50.26,50.26,50.22,50.22,8
20170501|2017-04-03 20:30,4,50.25,50.26,50.23,50.24,6
20170501|2017-04-03 21:00,4,50.23,50.23,50.2,50.22,9
20170501|2017-04-03 21:30,4,50.22,50.27,50.22,50.27,15
20170501|2017-04-03 22:00,4,50.26,50.26,50.26,50.26,6
20170501|2017-04-03 22:30,4,50.25,50.28,50.24,50.27,8
20170501|2017-04-03 23:00,4,50.28,50.29,50.27,50.27,17
20170501|2017-04-03 23:30,4,50.25,50.25,50.23,50.23,15
20170501|2017-04-04 00:00,4,50.23,50.24,50.17,50.18,13
20170501|2017-04-04 00:30,4,50.16,50.16,49.97,50,117
20170501|2017-04-04 01:00,4,49.99,50.08,49.96,49.99,67
20170501|2017-04-04 01:30,4,50.01,50.07,50,50.05,69
20170501|2017-04-04 02:00,4,50.08,50.12,50.04,50.08,114
20170501|2017-04-04 02:30,4,50.08,50.08,49.93,49.94,131
20170501|2017-04-04 03:00,4,49.96,50.06,49.88,50.01,225
20170501|2017-04-04 03:30,4,50.02,50.09,50.02,50.08,52
20170501|2017-04-04 04:00,4,50.1,50.17,50.09,50.11,279
20170501|2017-04-04 04:30,4,50.11,50.21,50.07,50.19,127
20170501|2017-04-04 05:00,4,50.19,50.46,50.19,50.42,193
20170501|2017-04-04 05:30,4,50.42,50.58,50.37,50.47,492
20170501|2017-04-04 06:00,4,50.47,50.51,50.44,50.5,59
20170501|2017-04-04 06:30,4,50.5,50.54,50.41,50.45,107
20170501|2017-04-04 07:00,4,50.48,50.64,50.48,50.55,326
20170501|2017-04-04 07:30,4,50.54,50.59,50.35,50.41,404
20170501|2017-04-04 08:00,4,50.4,50.7,50.4,50.64,815
20170501|2017-04-04 08:30,4,50.63,50.69,50.52,50.63,606
20170501|2017-04-04 09:00,4,50.63,50.65,50.47,50.48,560
20170501|2017-04-04 09:30,4,50.49,50.73,50.49,50.7,500
20170501|2017-04-04 10:00,4,50.69,51.02,50.69,50.94,2899
20170501|2017-04-04 10:30,4,50.95,51,50.86,50.97,586
20170501|2017-04-04 11:00,4,50.98,51.14,50.96,51.07,739
20170501|2017-04-04 11:30,4,51.07,51.16,51.05,51.1,622
20170501|2017-04-04 12:00,4,51.09,51.14,50.99,51.02,260
20170501|2017-04-04 12:30,4,51,51.04,50.96,51.03,244
20170501|2017-04-04 13:00,4,51.03,51.13,50.98,51,1031
20170501|2017-04-04 13:30,4,50.98,51.06,50.95,51.06,881
20170501|2017-04-04 14:00,4,51.06,51.07,51,51.02,86
20170501|2017-04-04 14:30,4,51.02,51.07,51.01,51.06,190
20170501|2017-04-04 15:00,4,51.08,51.17,51.03,51.16,96
20170501|2017-04-04 15:30,4,51.17,51.35,51.06,51.11,579
20170501|2017-04-04 16:00,4,51.13,51.26,51.13,51.26,68
20170501|2017-04-04 16:30,4,51.22,51.22,51.18,51.18,15
20170501|2017-04-04 19:00,5,51.18,51.18,51.14,51.14,11
20170501|2017-04-04 19:30,5,51.13,51.25,51.13,51.25,38
20170501|2017-04-04 20:00,5,51.25,51.25,51.19,51.21,52
20170501|2017-04-04 20:30,5,51.21,51.22,51.18,51.2,12
20170501|2017-04-04 21:00,5,51.2,51.23,51.19,51.22,26
20170501|2017-04-04 21:30,5,51.22,51.25,51.22,51.24,54
20170501|2017-04-04 22:00,5,51.28,51.36,51.28,51.33,48
20170501|2017-04-04 22:30,5,51.33,51.34,51.3,51.31,15
20170501|2017-04-04 23:00,5,51.32,51.32,51.32,51.32,7
20170501|2017-04-04 23:30,5,51.33,51.38,51.33,51.36,51
20170501|2017-04-05 00:00,5,51.34,51.36,51.34,51.36,10
20170501|2017-04-05 00:30,5,51.38,51.42,51.38,51.41,19
20170501|2017-04-05 01:00,5,51.4,51.44,51.37,51.38,129
20170501|2017-04-05 01:30,5,51.38,51.4,51.35,51.4,42
20170501|2017-04-05 02:00,5,51.38,51.5,51.36,51.37,223
20170501|2017-04-05 02:30,5,51.38,51.51,51.38,51.48,202
20170501|2017-04-05 03:00,5,51.47,51.59,51.4,51.54,312
20170501|2017-04-05 03:30,5,51.54,51.58,51.5,51.55,245
20170501|2017-04-05 04:00,5,51.56,51.7,51.56,51.66,294
20170501|2017-04-05 04:30,5,51.68,51.72,51.61,51.63,196
20170501|2017-04-05 05:00,5,51.63,51.63,51.51,51.51,326
20170501|2017-04-05 05:30,5,51.51,51.54,51.43,51.46,209
20170501|2017-04-05 06:00,5,51.48,51.59,51.48,51.54,82
20170501|2017-04-05 06:30,5,51.53,51.65,51.53,51.62,159
20170501|2017-04-05 07:00,5,51.63,51.78,51.57,51.72,506
20170501|2017-04-05 07:30,5,51.72,51.75,51.64,51.73,503
20170501|2017-04-05 08:00,5,51.74,51.81,51.63,51.69,1013
20170501|2017-04-05 08:30,5,51.69,51.84,51.67,51.77,843
20170501|2017-04-05 09:00,5,51.77,51.89,51.73,51.74,1543
20170501|2017-04-05 09:30,5,51.74,51.74,51.07,51.27,5023
20170501|2017-04-05 10:00,5,51.24,51.27,50.86,51.1,2307
20170501|2017-04-05 10:30,5,51.1,51.28,51.06,51.28,1730
20170501|2017-04-05 11:00,5,51.27,51.34,51.19,51.29,474
20170501|2017-04-05 11:30,5,51.28,51.28,51.1,51.15,505
20170501|2017-04-05 12:00,5,51.15,51.25,51.1,51.22,342
20170501|2017-04-05 12:30,5,51.22,51.23,51.08,51.22,450
20170501|2017-04-05 13:00,5,51.22,51.28,51.11,51.15,1303
20170501|2017-04-05 13:30,5,51.14,51.17,51.07,51.08,288
20170501|2017-04-05 14:00,5,51.07,51.07,50.84,50.88,493
20170501|2017-04-05 14:30,5,50.89,50.94,50.75,50.87,571
20170501|2017-04-05 15:00,5,50.88,50.88,50.77,50.84,93
20170501|2017-04-05 15:30,5,50.82,50.86,50.82,50.82,49
20170501|2017-04-05 16:00,5,50.83,50.84,50.77,50.77,9
20170501|2017-04-05 16:30,5,50.76,50.81,50.76,50.78,8
20170501|2017-04-05 19:00,6,50.88,50.9,50.84,50.88,27
20170501|2017-04-05 19:30,6,50.87,50.88,50.84,50.84,9
20170501|2017-04-05 20:00,6,50.83,50.87,50.81,50.87,81
20170501|2017-04-05 20:30,6,50.86,50.97,50.86,50.95,24
20170501|2017-04-05 21:00,6,50.96,50.96,50.9,50.9,35
20170501|2017-04-05 21:30,6,50.91,50.91,50.86,50.86,27
20170501|2017-04-05 22:00,6,50.86,50.86,50.85,50.86,8
20170501|2017-04-05 22:30,6,50.88,50.88,50.88,50.88,5
20170501|2017-04-05 23:00,6,50.89,50.91,50.87,50.87,16
20170501|2017-04-05 23:30,6,50.86,50.86,50.86,50.86,3
20170501|2017-04-06 00:00,6,50.87,50.91,50.87,50.91,70
20170501|2017-04-06 00:30,6,50.9,50.9,50.82,50.82,81
20170501|2017-04-06 01:00,6,50.85,50.95,50.85,50.95,41
20170501|2017-04-06 01:30,6,50.93,51.06,50.92,51.03,193
20170501|2017-04-06 02:00,6,51.03,51.06,50.94,51.05,102
20170501|2017-04-06 02:30,6,51,51.03,50.94,51.02,62
20170501|2017-04-06 03:00,6,51,51.17,51,51.08,265
20170501|2017-04-06 03:30,6,51.1,51.21,51.1,51.19,158
20170501|2017-04-06 04:00,6,51.21,51.27,51.19,51.22,190
20170501|2017-04-06 04:30,6,51.19,51.21,51.13,51.18,174
20170501|2017-04-06 05:00,6,51.17,51.22,51.15,51.17,145
20170501|2017-04-06 05:30,6,51.16,51.32,51.16,51.29,180
20170501|2017-04-06 06:00,6,51.29,51.52,51.29,51.43,434
20170501|2017-04-06 06:30,6,51.44,51.49,51.36,51.4,226
20170501|2017-04-06 07:00,6,51.4,51.41,51.33,51.4,240
20170501|2017-04-06 07:30,6,51.42,51.57,51.38,51.53,515
20170501|2017-04-06 08:00,6,51.53,51.63,51.45,51.6,821
20170501|2017-04-06 08:30,6,51.59,51.69,51.53,51.62,1065
20170501|2017-04-06 09:00,6,51.62,51.66,51.51,51.64,460
20170501|2017-04-06 09:30,6,51.65,51.77,51.59,51.59,765
20170501|2017-04-06 10:00,6,51.59,51.71,51.49,51.55,841
20170501|2017-04-06 10:30,6,51.55,51.68,51.54,51.67,571
20170501|2017-04-06 11:00,6,51.68,51.74,51.68,51.73,524
20170501|2017-04-06 11:30,6,51.74,51.74,51.69,51.72,426
20170501|2017-04-06 12:00,6,51.71,51.82,51.69,51.75,775
20170501|2017-04-06 12:30,6,51.76,51.8,51.74,51.75,128
20170501|2017-04-06 13:00,6,51.76,51.81,51.69,51.71,1043
20170501|2017-04-06 13:30,6,51.72,51.73,51.65,51.67,362
20170501|2017-04-06 14:00,6,51.68,51.68,51.6,51.64,122
20170501|2017-04-06 14:30,6,51.64,51.7,51.63,51.7,256
20170501|2017-04-06 15:00,6,51.7,51.74,51.69,51.7,185
20170501|2017-04-06 15:30,6,51.7,51.77,51.67,51.72,76
20170501|2017-04-06 16:00,6,51.75,51.79,51.75,51.76,31
20170501|2017-04-06 16:30,6,51.75,51.75,51.7,51.7,5
20170501|2017-04-06 19:00,7,51.73,51.74,51.67,51.68,29
20170501|2017-04-06 19:30,7,51.67,51.68,51.67,51.68,9
20170501|2017-04-06 20:00,7,51.7,52.36,51.62,52.25,430
20170501|2017-04-06 20:30,7,52.28,52.69,52.28,52.69,1735
20170501|2017-04-06 21:00,7,52.69,52.69,52.51,52.68,662
20170501|2017-04-06 21:30,7,52.65,52.93,52.6,52.73,647
20170501|2017-04-06 22:00,7,52.73,52.73,52.6,52.63,140
20170501|2017-04-06 22:30,7,52.61,52.61,52.46,52.5,101
20170501|2017-04-06 23:00,7,52.5,52.55,52.46,52.47,45
20170501|2017-04-06 23:30,7,52.54,52.62,52.54,52.62,27
20170501|2017-04-07 00:00,7,52.61,52.62,52.52,52.59,19
20170501|2017-04-07 00:30,7,52.53,52.54,52.5,52.51,30
20170501|2017-04-07 01:00,7,52.48,52.48,52.26,52.27,211
20170501|2017-04-07 01:30,7,52.3,52.4,52.28,52.4,122
20170501|2017-04-07 02:00,7,52.38,52.48,52.33,52.45,230
20170501|2017-04-07 02:30,7,52.47,52.64,52.47,52.61,234
20170501|2017-04-07 03:00,7,52.62,52.68,52.5,52.56,339
20170501|2017-04-07 03:30,7,52.57,52.58,52.32,52.32,214
20170501|2017-04-07 04:00,7,52.33,52.54,52.33,52.54,179
20170501|2017-04-07 04:30,7,52.53,52.58,52.49,52.52,176
20170501|2017-04-07 05:00,7,52.5,52.5,52.32,52.33,293
20170501|2017-04-07 05:30,7,52.34,52.39,52.12,52.13,488
20170501|2017-04-07 06:00,7,52.13,52.22,52.08,52.16,315
20170501|2017-04-07 06:30,7,52.17,52.23,52,52.06,337
20170501|2017-04-07 07:00,7,52.05,52.26,51.67,51.89,1184
20170501|2017-04-07 07:30,7,51.9,52.07,51.7,51.75,846
20170501|2017-04-07 08:00,7,51.75,51.9,51.5,51.9,1813
20170501|2017-04-07 08:30,7,51.9,52.03,51.8,51.9,975
20170501|2017-04-07 09:00,7,51.89,52.15,51.84,52.08,1288
20170501|2017-04-07 09:30,7,52.06,52.29,52.02,52.17,882
20170501|2017-04-07 10:00,7,52.18,52.18,51.87,52.06,997
20170501|2017-04-07 10:30,7,52.05,52.24,52.04,52.2,611
20170501|2017-04-07 11:00,7,52.21,52.26,52.16,52.24,361
20170501|2017-04-07 11:30,7,52.22,52.28,52.22,52.23,310
20170501|2017-04-07 12:00,7,52.22,52.22,52.06,52.15,632
20170501|2017-04-07 12:30,7,52.14,52.19,52.12,52.19,232
20170501|2017-04-07 13:00,7,52.18,52.28,52.07,52.25,1310
20170501|2017-04-07 13:30,7,52.25,52.25,52.15,52.18,448
20170501|2017-04-07 14:00,7,52.18,52.22,52.18,52.2,59
20170501|2017-04-07 14:30,7,52.2,52.25,52.18,52.21,178
20170501|2017-04-07 15:00,7,52.22,52.25,52.22,52.24,248
20170501|2017-04-07 15:30,7,52.27,52.37,52.27,52.29,69
20170501|2017-04-07 16:00,7,52.29,52.29,52.27,52.27,3
20170501|2017-04-09 17:00,10,52.53,52.53,52.38,52.38,4
20170501|2017-04-09 17:30,10,52.53,52.72,52.5,52.5,26
20170501|2017-04-09 18:30,10,52.47,52.47,52.43,52.43,48
20170501|2017-04-09 19:00,10,52.46,52.47,52.45,52.47,11
20170501|2017-04-09 19:30,10,52.45,52.47,52.45,52.47,35
20170501|2017-04-09 20:00,10,52.46,52.49,52.45,52.45,7
20170501|2017-04-09 20:30,10,52.45,52.45,52.32,52.36,28
20170501|2017-04-09 21:00,10,52.38,52.41,52.34,52.35,22
20170501|2017-04-09 21:30,10,52.33,52.35,52.33,52.34,8
20170501|2017-04-09 22:00,10,52.36,52.36,52.33,52.35,25
20170501|2017-04-09 22:30,10,52.36,52.42,52.36,52.41,10
20170501|2017-04-09 23:00,10,52.4,52.4,52.39,52.39,17
20170501|2017-04-09 23:30,10,52.39,52.39,52.39,52.39,2
20170501|2017-04-10 00:00,10,52.39,52.4,52.39,52.4,5
20170501|2017-04-10 00:30,10,52.45,52.5,52.45,52.49,50
20170501|2017-04-10 01:00,10,52.52,52.52,52.39,52.41,61
20170501|2017-04-10 01:30,10,52.41,52.6,52.41,52.49,130
20170501|2017-04-10 02:00,10,52.5,52.51,52.38,52.38,62
20170501|2017-04-10 02:30,10,52.4,52.57,52.37,52.51,118
20170501|2017-04-10 03:00,10,52.48,52.59,52.46,52.56,106
20170501|2017-04-10 03:30,10,52.55,52.63,52.53,52.59,292
20170501|2017-04-10 04:00,10,52.63,52.68,52.56,52.6,147
20170501|2017-04-10 04:30,10,52.61,52.68,52.56,52.56,143
20170501|2017-04-10 05:00,10,52.56,52.63,52.56,52.57,174
20170501|2017-04-10 05:30,10,52.56,52.61,52.52,52.61,85
20170501|2017-04-10 06:00,10,52.63,52.71,52.61,52.68,209
20170501|2017-04-10 06:30,10,52.68,52.9,52.66,52.85,469
20170501|2017-04-10 07:00,10,52.85,53,52.82,52.86,943
20170501|2017-04-10 07:30,10,52.86,52.91,52.77,52.79,429
20170501|2017-04-10 08:00,10,52.79,52.87,52.74,52.78,440
20170501|2017-04-10 08:30,10,52.79,52.95,52.67,52.78,935
20170501|2017-04-10 09:00,10,52.83,52.87,52.63,52.74,1056
20170501|2017-04-10 09:30,10,52.74,52.91,52.73,52.83,627
20170501|2017-04-10 10:00,10,52.82,52.98,52.73,52.97,1025
20170501|2017-04-10 10:30,10,52.97,53.01,52.84,52.9,860
20170501|2017-04-10 11:00,10,52.9,52.93,52.84,52.86,315
20170501|2017-04-10 11:30,10,52.86,52.91,52.81,52.88,166
20170501|2017-04-10 12:00,10,52.87,52.9,52.84,52.88,385
20170501|2017-04-10 12:30,10,52.9,52.95,52.89,52.93,317
20170501|2017-04-10 13:00,10,52.94,53.12,52.92,53.07,2011
20170501|2017-04-10 13:30,10,53.06,53.06,53,53,556
20170501|2017-04-10 14:00,10,53,53.03,52.96,53,65
20170501|2017-04-10 14:30,10,53,53.06,52.99,53.05,108
20170501|2017-04-10 15:00,10,53.06,53.13,53.06,53.1,157
20170501|2017-04-10 15:30,10,53.1,53.16,53.08,53.14,82
20170501|2017-04-10 16:00,10,53.11,53.18,53.11,53.18,24
20170501|2017-04-10 16:30,10,53.18,53.18,53.11,53.11,7
20170501|2017-04-10 19:00,11,53.16,53.2,53.16,53.19,53
20170501|2017-04-10 19:30,11,53.21,53.23,53.18,53.19,27
20170501|2017-04-10 20:00,11,53.2,53.21,53.15,53.15,43
20170501|2017-04-10 20:30,11,53.14,53.16,53.1,53.1,28
20170501|2017-04-10 21:00,11,53.11,53.12,53.08,53.08,11
20170501|2017-04-10 21:30,11,53.09,53.09,53.07,53.09,31
20170501|2017-04-10 22:00,11,53.1,53.14,53.1,53.11,23
20170501|2017-04-10 22:30,11,53.12,53.12,53.1,53.1,4
20170501|2017-04-10 23:00,11,53.06,53.06,53,53.01,41
20170501|2017-04-10 23:30,11,53.02,53.02,52.92,52.99,66
20170501|2017-04-11 00:00,11,53,53.01,52.99,52.99,56
20170501|2017-04-11 00:30,11,52.99,52.99,52.91,52.95,33
20170501|2017-04-11 01:00,11,52.93,52.97,52.88,52.97,77
20170501|2017-04-11 01:30,11,52.96,52.96,52.85,52.89,83
20170501|2017-04-11 02:00,11,52.87,53.04,52.86,52.99,315
20170501|2017-04-11 02:30,11,52.99,53.11,52.99,53.11,98
20170501|2017-04-11 03:00,11,53.12,53.18,52.99,52.99,175
20170501|2017-04-11 03:30,11,53.02,53.02,52.83,52.94,334
20170501|2017-04-11 04:00,11,52.92,52.94,52.89,52.92,112
20170501|2017-04-11 04:30,11,52.93,52.96,52.88,52.95,78
20170501|2017-04-11 05:00,11,52.94,53.02,52.91,52.99,84
20170501|2017-04-11 05:30,11,53.02,53.13,52.94,53.13,120
20170501|2017-04-11 06:00,11,53.13,53.14,53.08,53.09,85
20170501|2017-04-11 06:30,11,53.1,53.1,52.95,53.01,140
20170501|2017-04-11 07:00,11,53,53.08,52.96,53.06,204
20170501|2017-04-11 07:30,11,53.07,53.11,52.92,52.92,344
20170501|2017-04-11 08:00,11,52.95,53.11,52.94,53.06,357
20170501|2017-04-11 08:30,11,53.07,53.12,52.83,52.91,1744
20170501|2017-04-11 09:00,11,52.93,52.99,52.72,52.8,1594
20170501|2017-04-11 09:30,11,52.8,52.91,52.7,52.89,874
20170501|2017-04-11 10:00,11,52.88,52.9,52.73,52.86,674
20170501|2017-04-11 10:30,11,52.88,52.9,52.81,52.88,323
20170501|2017-04-11 11:00,11,52.88,53.36,52.85,53.3,3178
20170501|2017-04-11 11:30,11,53.3,53.32,53.16,53.22,1150
20170501|2017-04-11 12:00,11,53.22,53.3,53.21,53.26,178
20170501|2017-04-11 12:30,11,53.27,53.32,53.2,53.22,271
20170501|2017-04-11 13:00,11,53.23,53.43,53.22,53.38,927
20170501|2017-04-11 13:30,11,53.38,53.39,53.21,53.22,444
20170501|2017-04-11 14:00,11,53.24,53.25,53.12,53.13,123
20170501|2017-04-11 14:30,11,53.13,53.23,53.13,53.21,125
20170501|2017-04-11 15:00,11,53.22,53.3,53.21,53.3,47
20170501|2017-04-11 15:30,11,53.3,53.45,53.3,53.41,370
20170501|2017-04-11 16:00,11,53.4,53.42,53.38,53.42,11
20170501|2017-04-11 16:30,11,53.42,53.42,53.42,53.42,2
20170501|2017-04-11 19:00,12,53.39,53.56,53.39,53.56,119
20170501|2017-04-11 19:30,12,53.54,53.56,53.54,53.56,14
20170501|2017-04-11 20:00,12,53.56,53.61,53.56,53.59,31
20170501|2017-04-11 20:30,12,53.58,53.6,53.58,53.59,35
20170501|2017-04-11 21:00,12,53.59,53.59,53.56,53.56,18
20170501|2017-04-11 21:30,12,53.53,53.53,53.51,53.52,9
20170501|2017-04-11 22:00,12,53.53,53.55,53.53,53.55,7
20170501|2017-04-11 22:30,12,53.53,53.56,53.53,53.55,6
20170501|2017-04-11 23:00,12,53.56,53.56,53.55,53.55,8
20170501|2017-04-11 23:30,12,53.53,53.54,53.5,53.51,14
20170501|2017-04-12 00:00,12,53.47,53.53,53.47,53.51,10
20170501|2017-04-12 00:30,12,53.49,53.51,53.49,53.51,9
20170501|2017-04-12 01:00,12,53.5,53.53,53.46,53.53,37
20170501|2017-04-12 01:30,12,53.51,53.58,53.48,53.57,40
20170501|2017-04-12 02:00,12,53.55,53.67,53.51,53.64,259
20170501|2017-04-12 02:30,12,53.62,53.71,53.58,53.71,192
20170501|2017-04-12 03:00,12,53.71,53.71,53.61,53.63,122
20170501|2017-04-12 03:30,12,53.64,53.71,53.61,53.71,95
20170501|2017-04-12 04:00,12,53.66,53.73,53.64,53.7,115
20170501|2017-04-12 04:30,12,53.69,53.7,53.67,53.7,53
20170501|2017-04-12 05:00,12,53.7,53.76,53.69,53.69,89
20170501|2017-04-12 05:30,12,53.67,53.72,53.67,53.71,33
20170501|2017-04-12 06:00,12,53.68,53.68,53.55,53.55,127
20170501|2017-04-12 06:30,12,53.57,53.65,53.56,53.62,243
20170501|2017-04-12 07:00,12,53.62,53.64,53.54,53.58,373
20170501|2017-04-12 07:30,12,53.56,53.67,53.56,53.62,137
20170501|2017-04-12 08:00,12,53.64,53.68,53.47,53.55,556
20170501|2017-04-12 08:30,12,53.56,53.61,53.45,53.48,275
20170501|2017-04-12 09:00,12,53.48,53.49,53.29,53.43,1148
20170501|2017-04-12 09:30,12,53.48,53.7,53.2,53.41,2387
20170501|2017-04-12 10:00,12,53.42,53.48,53.17,53.25,1145
20170501|2017-04-12 10:30,12,53.25,53.32,53.11,53.13,569
20170501|2017-04-12 11:00,12,53.14,53.19,52.98,53.05,802
20170501|2017-04-12 11:30,12,53.05,53.21,53.03,53.2,271
20170501|2017-04-12 12:00,12,53.21,53.27,53.13,53.13,213
20170501|2017-04-12 12:30,12,53.14,53.24,53.1,53.23,121
20170501|2017-04-12 13:00,12,53.24,53.28,52.98,53.12,894
20170501|2017-04-12 13:30,12,53.11,53.12,52.85,52.89,529
20170501|2017-04-12 14:00,12,52.85,52.96,52.81,52.94,147
20170501|2017-04-12 14:30,12,52.97,52.97,52.86,52.93,129
20170501|2017-04-12 15:00,12,52.92,52.92,52.88,52.88,171
20170501|2017-04-12 15:30,12,52.89,52.89,52.72,52.81,194
20170501|2017-04-12 16:00,12,52.78,52.78,52.78,52.78,3
20170501|2017-04-12 16:30,12,52.78,52.88,52.78,52.84,24
20170501|2017-04-12 19:00,13,52.9,52.93,52.86,52.93,37
20170501|2017-04-12 19:30,13,52.92,52.92,52.92,52.92,4
20170501|2017-04-12 20:00,13,52.91,52.91,52.89,52.89,16
20170501|2017-04-12 20:30,13,52.94,52.95,52.94,52.95,16
20170501|2017-04-12 21:00,13,52.94,53.09,52.94,53.08,20
20170501|2017-04-12 21:30,13,53.05,53.05,52.98,52.98,14
20170501|2017-04-12 22:30,13,53.03,53.03,52.98,53.02,35
20170501|2017-04-12 23:00,13,53.04,53.06,53.03,53.06,8
20170501|2017-04-12 23:30,13,53.08,53.11,53.08,53.1,6
20170501|2017-04-13 00:00,13,53.09,53.09,53.07,53.07,6
20170501|2017-04-13 00:30,13,53.06,53.06,53.04,53.04,6
20170501|2017-04-13 01:00,13,53.02,53.13,53.02,53.08,18
20170501|2017-04-13 01:30,13,53.06,53.09,53.06,53.07,10
20170501|2017-04-13 02:00,13,53.11,53.13,52.95,52.98,84
20170501|2017-04-13 02:30,13,52.98,52.98,52.89,52.95,145
20170501|2017-04-13 03:00,13,52.97,53.05,52.89,52.98,202
20170501|2017-04-13 03:30,13,52.99,53.08,52.98,53.06,91
20170501|2017-04-13 04:00,13,53.05,53.14,53.04,53.1,160
20170501|2017-04-13 04:30,13,53.1,53.16,53.08,53.08,65
20170501|2017-04-13 05:00,13,53.07,53.11,53.05,53.07,84
20170501|2017-04-13 05:30,13,53.04,53.11,53.04,53.09,20
20170501|2017-04-13 06:00,13,53.11,53.2,53.1,53.16,182
20170501|2017-04-13 06:30,13,53.17,53.23,53.15,53.17,164
20170501|2017-04-13 07:00,13,53.21,53.32,53.21,53.22,271
20170501|2017-04-13 07:30,13,53.21,53.25,53.13,53.15,173
20170501|2017-04-13 08:00,13,53.16,53.29,53.16,53.26,393
20170501|2017-04-13 08:30,13,53.27,53.32,53.11,53.2,402
20170501|2017-04-13 09:00,13,53.22,53.38,53.22,53.3,430
20170501|2017-04-13 09:30,13,53.28,53.34,53.02,53.05,505
20170501|2017-04-13 10:00,13,53.04,53.11,52.98,53.07,778
20170501|2017-04-13 10:30,13,53.08,53.13,52.93,52.95,287
20170501|2017-04-13 11:00,13,52.95,53,52.9,52.99,249
20170501|2017-04-13 11:30,13,52.98,53.04,52.92,53,157
20170501|2017-04-13 12:00,13,53,53.03,52.95,53.01,217
20170501|2017-04-13 12:30,13,52.99,53.03,52.93,53,324
20170501|2017-04-13 13:00,13,53,53.19,52.99,53.17,1214
20170501|2017-04-13 13:30,13,53.18,53.18,53.12,53.16,405
20170501|2017-04-13 14:00,13,53.16,53.16,53.04,53.07,112
20170501|2017-04-13 14:30,13,53.08,53.21,52.98,53.04,680
20170501|2017-04-13 15:00,13,53.02,53.16,53.01,53.09,275
20170501|2017-04-13 15:30,13,53.08,53.1,52.86,52.91,117
20170501|2017-04-13 16:00,13,52.93,52.95,52.93,52.95,11
20170501|2017-04-13 16:30,13,53.01,53.01,53.01,53.01,1
20170501|2017-04-16 17:00,17,53.16,53.24,52.95,53.02,9
20170501|2017-04-16 17:30,17,53.01,53.05,53.01,53.01,5
20170501|2017-04-16 18:00,17,52.96,52.96,52.94,52.94,8
20170501|2017-04-16 18:30,17,53.02,53.02,53.02,53.02,1
20170501|2017-04-16 19:00,17,53.01,53.02,53.01,53.02,2
20170501|2017-04-16 19:30,17,53,53,53,53,2
20170501|2017-04-16 20:00,17,52.93,52.93,52.93,52.93,1
20170501|2017-04-16 20:30,17,52.89,52.89,52.88,52.88,14
20170501|2017-04-16 21:00,17,52.84,52.84,52.6,52.73,195
20170501|2017-04-16 21:30,17,52.73,52.74,52.72,52.73,57
20170501|2017-04-16 22:00,17,52.73,52.73,52.73,52.73,1
20170501|2017-04-16 22:30,17,52.73,52.78,52.73,52.75,29
20170501|2017-04-16 23:00,17,52.75,52.75,52.75,52.75,1
20170501|2017-04-16 23:30,17,52.76,52.76,52.76,52.76,1
20170501|2017-04-17 00:00,17,52.75,52.76,52.75,52.76,3
20170501|2017-04-17 00:30,17,52.76,52.77,52.76,52.77,24
20170501|2017-04-17 01:00,17,52.72,52.74,52.64,52.74,23
20170501|2017-04-17 01:30,17,52.76,52.81,52.73,52.77,92
20170501|2017-04-17 02:00,17,52.78,52.85,52.74,52.78,76
20170501|2017-04-17 02:30,17,52.78,52.8,52.73,52.76,13
20170501|2017-04-17 03:00,17,52.8,52.8,52.69,52.71,64
20170501|2017-04-17 03:30,17,52.72,52.75,52.68,52.74,100
20170501|2017-04-17 04:00,17,52.73,52.8,52.68,52.73,63
20170501|2017-04-17 04:30,17,52.72,52.79,52.72,52.75,29
20170501|2017-04-17 05:00,17,52.74,52.79,52.73,52.73,21
20170501|2017-04-17 05:30,17,52.72,52.75,52.71,52.73,11
20170501|2017-04-17 06:00,17,52.7,52.74,52.67,52.7,71
20170501|2017-04-17 06:30,17,52.7,52.85,52.7,52.85,82
20170501|2017-04-17 07:00,17,52.82,53.16,52.79,53.07,406
20170501|2017-04-17 07:30,17,53.07,53.19,53.03,53.14,481
20170501|2017-04-17 08:00,17,53.14,53.2,52.99,53.03,386
20170501|2017-04-17 08:30,17,53.04,53.11,52.94,53.08,328
20170501|2017-04-17 09:00,17,53.07,53.1,52.93,52.96,152
20170501|2017-04-17 09:30,17,52.97,53.06,52.86,53.02,401
20170501|2017-04-17 10:00,17,53.03,53.09,53.01,53.08,305
20170501|2017-04-17 10:30,17,53.05,53.05,52.82,52.83,311
20170501|2017-04-17 11:00,17,52.81,52.81,52.66,52.7,600
20170501|2017-04-17 11:30,17,52.69,52.77,52.68,52.75,125
20170501|2017-04-17 12:00,17,52.74,52.79,52.67,52.69,242
20170501|2017-04-17 12:30,17,52.69,52.75,52.69,52.72,148
20170501|2017-04-17 13:00,17,52.74,52.76,52.61,52.63,832
20170501|2017-04-17 13:30,17,52.63,52.65,52.6,52.6,210
20170501|2017-04-17 14:00,17,52.59,52.63,52.55,52.6,234
20170501|2017-04-17 14:30,17,52.59,52.63,52.57,52.62,512
20170501|2017-04-17 15:00,17,52.61,52.69,52.61,52.68,44
20170501|2017-04-17 15:30,17,52.72,52.76,52.72,52.75,96
20170501|2017-04-17 16:00,17,52.76,52.76,52.76,52.76,2
20170501|2017-04-17 16:30,17,52.76,52.76,52.76,52.76,3
20170501|2017-04-17 19:00,18,52.71,52.71,52.67,52.68,19
20170501|2017-04-17 19:30,18,52.63,52.64,52.63,52.63,3
20170501|2017-04-17 20:00,18,52.66,52.66,52.66,52.66,1
20170501|2017-04-17 21:00,18,52.6,52.62,52.57,52.6,26
20170501|2017-04-17 21:30,18,52.54,52.61,52.51,52.61,23
20170501|2017-04-17 22:00,18,52.58,52.58,52.55,52.55,7
20170501|2017-04-17 22:30,18,52.56,52.59,52.56,52.57,15
20170501|2017-04-17 23:00,18,52.6,52.6,52.59,52.59,9
20170501|2017-04-17 23:30,18,52.59,52.66,52.59,52.66,43
20170501|2017-04-18 00:00,18,52.67,52.67,52.64,52.64,17
20170501|2017-04-18 00:30,18,52.63,52.64,52.63,52.64,4
20170501|2017-04-18 01:00,18,52.61,52.64,52.56,52.59,17
20170501|2017-04-18 01:30,18,52.59,52.65,52.58,52.62,60
20170501|2017-04-18 02:00,18,52.64,52.73,52.61,52.68,73
20170501|2017-04-18 02:30,18,52.69,52.7,52.43,52.43,91
20170501|2017-04-18 03:00,18,52.42,52.47,52.33,52.33,80
20170501|2017-04-18 03:30,18,52.34,52.5,52.34,52.45,40
20170501|2017-04-18 04:00,18,52.45,52.46,52.36,52.36,52
20170501|2017-04-18 04:30,18,52.36,52.36,52.16,52.24,110
20170501|2017-04-18 05:00,18,52.23,52.24,52.16,52.24,30
20170501|2017-04-18 05:30,18,52.24,52.29,52.24,52.27,229
20170501|2017-04-18 06:00,18,52.24,52.27,52.17,52.19,73
20170501|2017-04-18 06:30,18,52.19,52.29,52.19,52.28,47
20170501|2017-04-18 07:00,18,52.27,52.35,52.25,52.33,60
20170501|2017-04-18 07:30,18,52.32,52.46,52.32,52.42,72
20170501|2017-04-18 08:00,18,52.44,52.46,52.3,52.38,218
20170501|2017-04-18 08:30,18,52.39,52.63,52.39,52.6,168
20170501|2017-04-18 09:00,18,52.61,52.84,52.61,52.68,352
20170501|2017-04-18 09:30,18,52.68,52.73,52.55,52.68,124
20170501|2017-04-18 10:00,18,52.7,52.7,52.48,52.48,209
20170501|2017-04-18 10:30,18,52.45,52.48,52.13,52.21,266
20170501|2017-04-18 11:00,18,52.19,52.37,52.17,52.33,136
20170501|2017-04-18 11:30,18,52.32,52.45,52.32,52.43,48
20170501|2017-04-18 12:00,18,52.41,52.44,52.36,52.44,29
20170501|2017-04-18 12:30,18,52.44,52.66,52.44,52.6,77
20170501|2017-04-18 13:00,18,52.62,52.64,52.35,52.45,187
20170501|2017-04-18 13:30,18,52.48,52.6,52.47,52.57,193
20170501|2017-04-18 14:00,18,52.55,52.62,52.53,52.57,65
20170501|2017-04-18 14:30,18,52.58,52.65,52.56,52.62,55
20170501|2017-04-18 15:00,18,52.62,52.63,52.59,52.61,28
20170501|2017-04-18 15:30,18,52.61,52.61,52.3,52.33,175
20170501|2017-04-18 16:00,18,52.41,52.41,52.41,52.41,1
20170501|2017-04-18 16:30,18,52.35,52.35,52.35,52.35,1
20170501|2017-04-18 20:30,19,52.38,52.39,52.38,52.39,70
20170501|2017-04-18 21:00,19,52.33,52.33,52.28,52.28,22
20170501|2017-04-18 23:30,19,52.27,52.29,52.26,52.29,12
20170501|2017-04-19 00:00,19,52.3,52.3,52.3,52.3,10
20170501|2017-04-19 01:00,19,52.31,52.39,52.31,52.39,34
20170501|2017-04-19 01:30,19,52.36,52.36,52.36,52.36,1
20170501|2017-04-19 02:00,19,52.44,52.47,52.36,52.38,25
20170501|2017-04-19 02:30,19,52.44,52.46,52.38,52.45,68
20170501|2017-04-19 03:00,19,52.47,52.49,52.38,52.43,27
20170501|2017-04-19 03:30,19,52.51,52.51,52.51,52.51,2
20170501|2017-04-19 04:00,19,52.47,52.56,52.47,52.56,21
20170501|2017-04-19 04:30,19,52.51,52.61,52.51,52.61,11
20170501|2017-04-19 05:00,19,52.6,52.6,52.57,52.57,25
20170501|2017-04-19 05:30,19,52.58,52.58,52.58,52.58,1
20170501|2017-04-19 06:30,19,52.46,52.47,52.41,52.41,32
20170501|2017-04-19 07:00,19,52.43,52.49,52.36,52.36,77
20170501|2017-04-19 07:30,19,52.36,52.44,52.36,52.38,65
20170501|2017-04-19 08:00,19,52.41,52.58,52.35,52.58,9
20170501|2017-04-19 08:30,19,52.61,52.61,52.51,52.51,4
20170501|2017-04-19 09:00,19,52.42,52.43,52.41,52.43,161
20170501|2017-04-19 09:30,19,52.42,52.54,52.18,52.19,154
20170501|2017-04-19 10:00,19,52.25,52.25,52,52,138
20170501|2017-04-19 10:30,19,51.98,51.98,51.5,51.53,152
20170501|2017-04-19 11:00,19,51.5,51.64,51.42,51.61,55
20170501|2017-04-19 11:30,19,51.61,51.61,51.61,51.61,1
20170501|2017-04-19 12:00,19,51.59,51.59,51.2,51.2,37
20170501|2017-04-19 12:30,19,51.2,51.2,50.66,50.67,72
20170501|2017-04-19 13:00,19,50.59,50.59,50.25,50.42,355
20170601|2016-08-17 10:00,17,51.18,51.18,51.02,51.02,49
20170601|2016-08-17 10:30,17,50.92,51.03,50.92,51.03,26
20170601|2016-08-17 11:00,17,51.03,51.03,50.94,50.98,45
20170601|2016-08-17 11:30,17,50.98,51.06,50.98,51.06,9
20170601|2016-08-17 12:30,17,51.1,51.1,51.1,51.1,50
20170601|2016-08-17 13:00,17,51.39,51.52,51.39,51.51,36
20170601|2016-08-17 15:00,17,51.35,51.35,51.35,51.35,5
20170601|2016-08-18 06:00,18,51.49,51.55,51.49,51.55,40
20170601|2016-08-18 07:30,18,51.68,51.69,51.68,51.69,30
20170601|2016-08-18 08:00,18,51.62,51.82,51.62,51.82,3
20170601|2016-08-18 08:30,18,51.89,51.96,51.8,51.92,61
20170601|2016-08-18 09:00,18,52.03,52.03,52.01,52.01,3
20170601|2016-08-18 09:30,18,52.09,52.15,52.09,52.15,41
20170601|2016-08-18 10:00,18,52.28,52.28,52.21,52.21,13
20170601|2016-08-18 10:30,18,52.49,52.49,52.42,52.42,5
20170601|2016-08-18 11:00,18,52.42,52.42,52.41,52.41,2
20170601|2016-08-18 11:30,18,52.33,52.33,52.33,52.33,1
20170601|2016-08-18 12:00,18,52.48,52.48,52.4,52.4,15
20170601|2016-08-18 12:30,18,52.4,52.4,52.4,52.4,10
20170601|2016-08-18 13:00,18,52.58,52.58,52.45,52.45,2
20170601|2016-08-18 13:30,18,52.32,52.32,52.32,52.32,3
20170601|2016-08-19 08:00,19,52.29,52.45,52.29,52.45,31
20170601|2016-08-19 09:30,19,52.17,52.24,52.17,52.24,40
20170601|2016-08-19 10:00,19,52.24,52.24,52.09,52.09,111
20170601|2016-08-19 10:30,19,52.13,52.13,52.13,52.13,16
20170601|2016-08-19 13:00,19,52.45,52.58,52.45,52.58,82
20170601|2016-08-19 13:30,19,52.45,52.45,52.45,52.45,1
20170601|2016-08-19 14:30,19,52.37,52.37,52.37,52.37,4
20170601|2016-08-22 05:00,22,51.37,51.37,51.37,51.37,10
20170601|2016-08-22 07:30,22,51.56,51.56,51.56,51.56,1
20170601|2016-08-22 08:00,22,51.54,51.56,51.54,51.56,2
20170601|2016-08-22 11:00,22,51.24,51.24,51.24,51.24,1
20170601|2016-08-22 11:30,22,51.25,51.25,51.25,51.25,2
20170601|2016-08-22 12:00,22,51.28,51.28,51.15,51.15,2
20170601|2016-08-22 13:30,22,51.06,51.06,51.05,51.06,4
20170601|2016-08-23 01:00,23,50.74,50.74,50.74,50.74,3
20170601|2016-08-23 07:00,23,50.82,50.82,50.74,50.74,11
20170601|2016-08-23 08:00,23,50.68,50.68,50.68,50.68,1
20170601|2016-08-23 09:00,23,50.65,50.65,50.65,50.65,1
20170601|2016-08-23 09:30,23,50.88,51.41,50.88,51.41,18
20170601|2016-08-23 10:00,23,51.94,51.94,51.62,51.8,13
20170601|2016-08-23 10:30,23,51.52,51.52,51.52,51.52,2
20170601|2016-08-23 11:00,23,51.62,51.62,51.62,51.62,3
20170601|2016-08-24 03:30,24,51.05,51.05,51.05,51.05,10
20170601|2016-08-24 08:30,24,51.45,51.45,51.45,51.45,10
20170601|2016-08-24 09:30,24,50.76,50.76,50.71,50.71,2
20170601|2016-08-24 10:00,24,50.72,50.74,50.72,50.74,5
20170601|2016-08-24 10:30,24,50.53,50.67,50.53,50.67,6
20170601|2016-08-24 12:00,24,50.72,50.72,50.72,50.72,1
20170601|2016-08-24 13:00,24,50.88,50.88,50.87,50.87,21
20170601|2016-08-25 04:00,25,50.57,50.72,50.57,50.72,6
20170601|2016-08-25 07:30,25,50.5,50.56,50.5,50.56,7
20170601|2016-08-25 08:00,25,50.68,50.68,50.68,50.68,1
20170601|2016-08-25 09:00,25,51.1,51.1,51.1,51.1,1
20170601|2016-08-25 13:00,25,51.34,51.34,51.21,51.27,24
20170601|2016-08-25 22:00,26,51.16,51.16,51.15,51.15,7
20170601|2016-08-25 23:30,26,51.22,51.22,51.22,51.22,10
20170601|2016-08-26 03:00,26,51.15,51.15,51.05,51.05,20
20170601|2016-08-26 03:30,26,51,51,51,51,10
20170601|2016-08-26 04:00,26,50.9,50.9,50.9,50.9,10
20170601|2016-08-26 05:30,26,51.1,51.1,51.05,51.05,18
20170601|2016-08-26 06:00,26,51.08,51.08,51.05,51.05,12
20170601|2016-08-26 09:00,26,51.11,52.26,51.09,52.22,11
20170601|2016-08-26 09:30,26,52.04,52.11,51.61,51.61,67
20170601|2016-08-26 10:00,26,51.8,51.8,51.58,51.58,2
20170601|2016-08-26 14:30,26,51.33,51.33,51.33,51.33,15
20170601|2016-08-29 03:00,29,50.85,50.85,50.85,50.85,11
20170601|2016-08-29 03:30,29,50.85,50.85,50.85,50.85,4
20170601|2016-08-29 07:30,29,50.93,50.94,50.83,50.83,8
20170601|2016-08-29 10:00,29,50.79,50.79,50.79,50.79,1
20170601|2016-08-29 10:30,29,50.83,50.83,50.79,50.8,24
20170601|2016-08-29 12:00,29,50.85,50.85,50.85,50.85,1
20170601|2016-08-30 07:00,30,51.19,51.25,51.19,51.25,5
20170601|2016-08-30 08:30,30,51.13,51.22,51.13,51.22,7
20170601|2016-08-30 09:00,30,51.17,51.17,50.6,50.6,32
20170601|2016-08-30 09:30,30,50.47,50.47,50.11,50.11,15
20170601|2016-08-30 10:30,30,50.28,50.3,50.24,50.24,11
20170601|2016-08-30 13:00,30,50.22,50.22,50.22,50.22,1
20170601|2016-08-30 15:30,30,50.32,50.32,50.32,50.32,2
20170601|2016-08-31 00:30,31,50.23,50.24,50.23,50.24,5
20170601|2016-08-31 02:30,31,50.05,50.05,50.05,50.05,2
20170601|2016-08-31 06:00,31,49.85,49.9,49.85,49.9,12
20170601|2016-08-31 06:30,31,49.8,49.8,49.8,49.8,5
20170601|2016-08-31 07:00,31,49.75,49.75,49.71,49.71,17
20170601|2016-08-31 07:30,31,49.76,49.8,49.75,49.8,10
20170601|2016-08-31 09:30,31,49.53,49.53,48.98,48.98,34
20170601|2016-08-31 10:00,31,48.95,48.95,48.86,48.86,32
20170601|2016-08-31 10:30,31,48.76,48.77,48.76,48.77,5
20170601|2016-08-31 11:00,31,48.77,48.77,48.77,48.77,1
20170601|2016-08-31 11:30,31,48.7,48.7,48.7,48.7,10
20170601|2016-08-31 12:00,31,48.48,48.54,48.4,48.54,20
20170601|2016-08-31 13:00,31,48.53,48.53,48.53,48.53,15
20170601|2016-08-31 14:00,31,48.48,48.49,48.48,48.49,9
20170601|2016-09-01 02:00,1,48.81,48.81,48.81,48.81,1
20170601|2016-09-01 03:00,1,48.4,48.4,48.4,48.4,5
20170601|2016-09-01 05:30,1,48.45,48.5,48.44,48.44,15
20170601|2016-09-01 07:00,1,48.25,48.25,48.25,48.25,1
20170601|2016-09-01 07:30,1,48.15,48.15,48,48.06,27
20170601|2016-09-01 08:00,1,47.8,47.81,47.8,47.81,6
20170601|2016-09-01 08:30,1,47.75,47.75,47.75,47.75,1
20170601|2016-09-01 09:00,1,47.65,47.65,47.59,47.59,11
20170601|2016-09-01 09:30,1,47.5,47.5,47.41,47.41,29
20170601|2016-09-01 10:00,1,47.33,47.34,47.33,47.34,2
20170601|2016-09-01 11:00,1,47.25,47.3,47.2,47.3,26
20170601|2016-09-01 11:30,1,47.31,47.38,47.31,47.33,35
20170601|2016-09-01 13:00,1,47.14,47.14,46.98,47.06,73
20170601|2016-09-01 13:30,1,47.07,47.07,47.07,47.07,5
20170601|2016-09-02 02:30,2,47.18,47.18,47.18,47.18,5
20170601|2016-09-02 06:30,2,47.56,47.56,47.55,47.55,50
20170601|2016-09-02 07:30,2,47.58,47.96,47.58,47.89,12
20170601|2016-09-02 08:00,2,47.76,47.79,47.76,47.79,3
20170601|2016-09-02 08:30,2,48.12,48.18,48.12,48.18,2
20170601|2016-09-02 10:30,2,48.34,48.34,48.21,48.21,20
20170601|2016-09-02 11:30,2,48.3,48.3,48.3,48.3,50
20170601|2016-09-02 13:00,2,48.35,48.35,48.35,48.35,9
20170601|2016-09-02 13:30,2,48.25,48.25,48.24,48.24,7
20170601|2016-09-05 02:00,5,49.22,49.5,49.22,49.5,4
20170601|2016-09-05 04:00,5,50.45,50.45,50.45,50.45,1
20170601|2016-09-05 07:30,5,49.01,49.01,49.01,49.01,1
20170601|2016-09-06 04:00,6,48.6,48.6,48.6,48.6,5
20170601|2016-09-06 05:00,6,48.74,48.75,48.74,48.75,10
20170601|2016-09-06 06:30,6,48.78,48.78,48.78,48.78,9
20170601|2016-09-06 07:00,6,48.5,48.5,48.5,48.5,5
20170601|2016-09-06 07:30,6,48.4,48.4,48.3,48.3,10
20170601|2016-09-06 08:00,6,48,48,48,48,10
20170601|2016-09-06 11:00,6,48.48,48.48,48.48,48.48,4
20170601|2016-09-06 11:30,6,48.44,48.44,48.44,48.44,1
20170601|2016-09-06 12:00,6,48.6,48.6,48.6,48.6,1
20170601|2016-09-06 13:30,6,48.9,48.9,48.9,48.9,1
20170601|2016-09-07 02:00,7,49.4,49.4,49.4,49.4,1
20170601|2016-09-07 07:00,7,48.89,48.89,48.78,48.78,6
20170601|2016-09-07 09:30,7,48.75,48.75,48.73,48.73,2
20170601|2016-09-07 10:00,7,49.02,49.14,49.02,49.14,2
20170601|2016-09-07 10:30,7,49.52,49.53,49.48,49.53,7
20170601|2016-09-07 15:30,7,50.19,50.2,50.19,50.2,4
20170601|2016-09-08 01:30,8,50.5,50.5,50.45,50.45,98
20170601|2016-09-08 02:00,8,50.45,50.45,50.45,50.45,2
20170601|2016-09-08 05:00,8,50.38,50.38,50.38,50.38,20
20170601|2016-09-08 06:00,8,50.3,50.3,50.3,50.3,10
20170601|2016-09-08 06:30,8,50.21,50.22,50.21,50.22,20
20170601|2016-09-08 07:00,8,50.35,50.35,50.35,50.35,5
20170601|2016-09-08 08:30,8,50.52,50.52,50.52,50.52,1
20170601|2016-09-08 09:00,8,50.32,50.32,50.1,50.18,23
20170601|2016-09-08 09:30,8,50.05,50.35,50.05,50.35,15
20170601|2016-09-08 10:00,8,50.86,51.41,50.86,51.38,185
20170601|2016-09-08 10:30,8,51.3,51.31,51.3,51.31,12
20170601|2016-09-08 11:00,8,51.26,51.26,51.26,51.26,4
20170601|2016-09-08 11:30,8,51.27,51.41,51.27,51.4,4
20170601|2016-09-08 12:00,8,51.42,51.43,51.42,51.43,3
20170601|2016-09-08 13:00,8,51.65,51.74,51.65,51.74,8
20170601|2016-09-08 22:30,9,51.25,51.25,51.25,51.25,1
20170601|2016-09-08 23:00,9,51.25,51.25,51.25,51.25,2
20170601|2016-09-08 23:30,9,51.25,51.25,51.25,51.25,27
20170601|2016-09-09 01:30,9,51.11,51.11,51.11,51.11,20
20170601|2016-09-09 04:00,9,50.99,50.99,50.98,50.99,19
20170601|2016-09-09 05:00,9,51.14,51.14,51,51,19
20170601|2016-09-09 05:30,9,50.9,50.9,50.9,50.9,10
20170601|2016-09-09 06:00,9,50.99,50.99,50.99,50.99,2
20170601|2016-09-09 06:30,9,50.93,50.93,50.93,50.93,6
20170601|2016-09-09 07:00,9,50.8,50.8,50.8,50.8,10
20170601|2016-09-09 07:30,9,50.61,50.62,50.47,50.47,33
20170601|2016-09-09 08:00,9,50.75,50.75,50.75,50.75,1
20170601|2016-09-09 08:30,9,50.49,50.49,50.49,50.49,2
20170601|2016-09-09 09:00,9,50.65,50.65,50.56,50.56,3
20170601|2016-09-09 09:30,9,50.41,50.48,50.41,50.48,10
20170601|2016-09-09 10:00,9,50.61,50.61,50.61,50.61,1
20170601|2016-09-09 11:00,9,50.31,50.31,50.3,50.3,17
20170601|2016-09-09 12:00,9,50.2,50.2,50.2,50.2,40
20170601|2016-09-09 13:00,9,50.07,50.08,49.87,49.87,16
20170601|2016-09-09 13:30,9,49.87,49.87,49.87,49.87,2
20170601|2016-09-09 14:30,9,49.88,49.88,49.88,49.88,1
20170601|2016-09-09 15:00,9,49.6,49.6,49.6,49.6,1
20170601|2016-09-11 18:30,12,49.5,49.5,49.5,49.5,15
20170601|2016-09-12 00:30,12,49.18,49.18,49.18,49.18,5
20170601|2016-09-12 01:00,12,49,49,49,49,25
20170601|2016-09-12 02:00,12,49.31,49.31,49.31,49.31,1
20170601|2016-09-12 04:30,12,49.1,49.1,49.1,49.1,50
20170601|2016-09-12 05:30,12,49.09,49.09,49.07,49.07,4
20170601|2016-09-12 06:00,12,49.05,49.05,49.02,49.04,4
20170601|2016-09-12 06:30,12,48.8,48.8,48.8,48.8,105
20170601|2016-09-12 08:00,12,49.18,49.18,49.14,49.14,2
20170601|2016-09-12 08:30,12,49.61,49.61,49.6,49.6,30
20170601|2016-09-12 09:00,12,49.7,49.7,49.7,49.7,20
20170601|2016-09-12 09:30,12,50.01,50.3,50.01,50.3,76
20170601|2016-09-12 10:00,12,50.24,50.4,50.08,50.4,39
20170601|2016-09-12 10:30,12,50.1,50.1,50.1,50.1,40
20170601|2016-09-12 11:00,12,49.9,49.9,49.9,49.9,12
20170601|2016-09-12 13:00,12,50.26,50.26,50.26,50.26,2
20170601|2016-09-12 13:30,12,50.2,50.2,50.2,50.2,25
20170601|2016-09-12 14:30,12,50.1,50.1,50.1,50.1,10
20170601|2016-09-13 01:30,13,49.8,49.8,49.67,49.68,25
20170601|2016-09-13 02:00,13,49.5,49.5,49.5,49.5,15
20170601|2016-09-13 03:30,13,49.3,49.3,49.3,49.3,11
20170601|2016-09-13 07:00,13,49.42,49.42,49.42,49.42,2
20170601|2016-09-13 07:30,13,49.22,49.22,49.21,49.21,11
20170601|2016-09-13 09:00,13,49.46,49.46,49.14,49.14,32
20170601|2016-09-13 09:30,13,49.15,49.15,49.05,49.05,14
20170601|2016-09-13 10:00,13,49.15,49.15,49.08,49.13,6
20170601|2016-09-13 11:00,13,49.35,49.35,49.35,49.35,2
20170601|2016-09-14 02:30,14,49.46,49.46,49.46,49.46,1
20170601|2016-09-14 05:00,14,49.24,49.24,49.24,49.24,2
20170601|2016-09-14 05:30,14,49.3,49.31,49.3,49.31,6
20170601|2016-09-14 07:30,14,48.82,48.82,48.82,48.82,1
20170601|2016-09-14 08:00,14,48.6,48.6,48.6,48.6,11
20170601|2016-09-14 08:30,14,48.45,48.45,48.45,48.45,1
20170601|2016-09-14 09:00,14,48.66,48.66,48.66,48.66,1
20170601|2016-09-14 09:30,14,48.83,49.18,48.15,48.2,106
20170601|2016-09-14 11:30,14,48.18,48.18,48.18,48.18,2
20170601|2016-09-14 13:00,14,48.05,48.05,47.93,47.99,17
20170601|2016-09-15 02:00,15,48.03,48.03,48.03,48.03,1
20170601|2016-09-15 04:00,15,48.2,48.2,48.2,48.2,3
20170601|2016-09-15 08:00,15,48.25,48.25,48.25,48.25,3
20170601|2016-09-15 08:30,15,48.4,48.42,48,48.04,73
20170601|2016-09-15 09:30,15,47.98,48.4,47.96,48.4,114
20170601|2016-09-15 10:00,15,48.53,48.65,48.43,48.65,193
20170601|2016-09-15 11:00,15,48.71,48.71,48.71,48.71,1
20170601|2016-09-15 12:30,15,48.6,48.6,48.6,48.6,5
20170601|2016-09-15 13:00,15,48.61,48.61,48.48,48.48,4
20170601|2016-09-15 13:30,15,48.42,48.42,48.35,48.35,65
20170601|2016-09-15 23:00,16,48.2,48.2,48.2,48.2,25
20170601|2016-09-16 02:00,16,48,48,48,48,8
20170601|2016-09-16 02:30,16,48,48,48,48,7
20170601|2016-09-16 03:00,16,47.9,47.9,47.9,47.9,10
20170601|2016-09-16 04:00,16,47.9,47.9,47.9,47.9,2
20170601|2016-09-16 04:30,16,47.9,47.9,47.9,47.9,8
20170601|2016-09-16 05:00,16,47.8,47.8,47.8,47.8,5
20170601|2016-09-16 07:30,16,47.65,47.65,47.65,47.65,1
20170601|2016-09-16 08:00,16,47.52,47.52,47.5,47.5,15
20170601|2016-09-16 08:30,16,47.64,47.64,47.64,47.64,1
20170601|2016-09-16 09:30,16,47.84,48.1,47.84,48.04,33
20170601|2016-09-16 11:00,16,47.78,47.78,47.76,47.76,2
20170601|2016-09-16 11:30,16,47.65,47.65,47.65,47.65,10
20170601|2016-09-16 12:00,16,47.61,47.61,47.61,47.61,11
20170601|2016-09-16 13:30,16,47.77,47.77,47.77,47.77,1
20170601|2016-09-16 14:00,16,47.81,47.81,47.81,47.81,29
20170601|2016-09-18 17:00,19,48,48.15,48,48.15,50
20170601|2016-09-18 17:30,19,48.15,48.15,48.15,48.15,10
20170601|2016-09-19 08:00,19,47.82,47.9,47.82,47.9,11
20170601|2016-09-19 09:00,19,48.16,48.6,48.16,48.55,7
20170601|2016-09-19 10:00,19,48.6,48.62,48.6,48.62,2
20170601|2016-09-19 11:30,19,48.07,48.07,48.07,48.07,1
20170601|2016-09-19 12:30,19,47.86,47.86,47.86,47.86,1
20170601|2016-09-19 13:00,19,47.81,47.81,47.81,47.81,5
20170601|2016-09-19 13:30,19,47.95,47.95,47.95,47.95,10
20170601|2016-09-19 14:30,19,47.84,47.84,47.78,47.78,15
20170601|2016-09-20 00:30,20,47.65,47.65,47.65,47.65,5
20170601|2016-09-20 02:30,20,47.54,47.54,47.54,47.54,5
20170601|2016-09-20 06:30,20,47.44,47.44,47.4,47.4,11
20170601|2016-09-20 07:30,20,47.34,47.36,47.34,47.36,4
20170601|2016-09-20 08:30,20,47.14,47.39,47.14,47.36,4
20170601|2016-09-20 09:30,20,47.37,47.69,47.37,47.69,3
20170601|2016-09-20 10:00,20,48.08,48.08,48.08,48.08,1
20170601|2016-09-20 10:30,20,48.13,48.15,48.13,48.15,3
20170601|2016-09-20 11:30,20,47.67,47.68,47.67,47.68,3
20170601|2016-09-20 12:00,20,47.55,47.61,47.55,47.61,42
20170601|2016-09-20 13:00,20,47.7,47.87,47.7,47.87,13
20170601|2016-09-20 14:00,20,47.99,47.99,47.99,47.99,2
20170601|2016-09-20 15:00,20,47.93,47.93,47.93,47.93,1
20170601|2016-09-20 15:30,20,48.13,48.13,48.13,48.13,1
20170601|2016-09-20 16:00,20,48.15,48.15,48.15,48.15,9
20170601|2016-09-21 07:00,21,48.69,48.69,48.69,48.69,1
20170601|2016-09-21 09:00,21,48.44,48.44,48.43,48.43,2
20170601|2016-09-21 09:30,21,48.84,48.88,48.56,48.76,18
20170601|2016-09-21 10:30,21,48.77,48.77,48.71,48.71,26
20170601|2016-09-21 11:30,21,48.62,48.75,48.62,48.75,3
20170601|2016-09-21 12:00,21,48.73,48.73,48.73,48.73,2
20170601|2016-09-21 12:30,21,48.65,48.65,48.65,48.65,10
20170601|2016-09-21 13:00,21,48.79,48.88,48.79,48.88,3
20170601|2016-09-21 13:30,21,48.76,48.87,48.76,48.87,6
20170601|2016-09-22 02:00,22,49.11,49.11,49.11,49.11,1
20170601|2016-09-22 06:30,22,49.21,49.21,49.21,49.21,5
20170601|2016-09-22 07:00,22,49.39,49.58,49.39,49.58,2
20170601|2016-09-22 07:30,22,49.51,49.51,49.49,49.49,2
20170601|2016-09-22 08:00,22,49.59,49.59,49.59,49.59,1
20170601|2016-09-22 08:30,22,49.62,49.62,49.58,49.6,14
20170601|2016-09-22 09:00,22,49.72,49.75,49.42,49.42,21
20170601|2016-09-22 09:30,22,49.52,49.55,49.51,49.55,9
20170601|2016-09-22 10:00,22,49.59,49.59,49.59,49.59,1
20170601|2016-09-22 11:00,22,49.67,49.67,49.67,49.67,1
20170601|2016-09-22 12:30,22,49.52,49.54,49.51,49.54,3
20170601|2016-09-22 13:00,22,49.44,49.46,49.4,49.4,3
20170601|2016-09-22 13:30,22,49.63,49.67,49.62,49.67,8
20170601|2016-09-23 02:30,23,49.2,49.2,49.2,49.2,5
20170601|2016-09-23 03:00,23,49.15,49.15,49.15,49.15,5
20170601|2016-09-23 03:30,23,49.09,49.09,49,49,14
20170601|2016-09-23 05:00,23,49.97,49.97,49.97,49.97,2
20170601|2016-09-23 09:00,23,49.65,49.65,49.64,49.65,4
20170601|2016-09-23 10:00,23,49.32,49.32,49.32,49.32,2
20170601|2016-09-23 10:30,23,49.44,49.44,48.95,48.97,39
20170601|2016-09-23 11:00,23,48.41,48.45,48.35,48.35,8
20170601|2016-09-23 11:30,23,48.3,48.3,48.14,48.14,12
20170601|2016-09-23 12:00,23,48.02,48.02,48.02,48.02,1
20170601|2016-09-23 13:00,23,47.93,48.07,47.93,48.07,2
20170601|2016-09-23 13:30,23,48.24,48.24,48.24,48.24,1
20170601|2016-09-23 14:00,23,48.36,48.36,48.36,48.36,1
20170601|2016-09-23 16:30,23,48.08,48.08,48.08,48.08,1
20170601|2016-09-26 07:30,26,48.81,48.81,48.81,48.81,6
20170601|2016-09-26 08:00,26,48.89,48.96,48.86,48.96,7
20170601|2016-09-26 08:30,26,48.9,48.9,48.9,48.9,1
20170601|2016-09-26 09:00,26,49.31,49.31,49.31,49.31,1
20170601|2016-09-26 09:30,26,49.41,49.5,49.41,49.5,121
20170601|2016-09-26 10:00,26,49.5,49.6,49.5,49.6,27
20170601|2016-09-26 10:30,26,49.41,49.41,49.41,49.41,1
20170601|2016-09-26 11:00,26,49.33,49.33,49.33,49.33,2
20170601|2016-09-26 12:30,26,49.51,49.55,49.45,49.45,3
20170601|2016-09-26 13:00,26,49.46,49.5,49.25,49.32,9
20170601|2016-09-26 13:30,26,49.25,49.27,49.06,49.12,25
20170601|2016-09-26 14:00,26,49.08,49.08,49.08,49.08,30
20170601|2016-09-26 15:30,26,49.03,49.03,49.03,49.03,1
20170601|2016-09-26 16:00,26,49,49,49,49,1
20170601|2016-09-26 21:30,27,49.3,49.3,49.3,49.3,5
20170601|2016-09-27 00:30,27,49.26,49.28,49.26,49.28,15
20170601|2016-09-27 03:00,27,49,49,49,49,10
20170601|2016-09-27 03:30,27,48.7,48.75,48.7,48.75,10
20170601|2016-09-27 06:00,27,48.57,48.57,48.57,48.57,5
20170601|2016-09-27 06:30,27,48.62,48.62,48.62,48.62,4
20170601|2016-09-27 07:30,27,48.23,48.23,48.23,48.23,1
20170601|2016-09-27 08:00,27,48.1,48.12,48.1,48.12,19
20170601|2016-09-27 08:30,27,48.09,48.29,48.09,48.25,7
20170601|2016-09-27 09:00,27,48.34,48.34,48.34,48.34,1
20170601|2016-09-27 09:30,27,48.1,48.11,47.88,47.88,14
20170601|2016-09-27 10:00,27,47.75,47.88,47.73,47.85,9
20170601|2016-09-27 10:30,27,47.9,47.9,47.9,47.9,1
20170601|2016-09-27 11:00,27,47.86,47.86,47.86,47.86,1
20170601|2016-09-27 11:30,27,47.98,48.3,47.98,48.29,9
20170601|2016-09-27 12:00,27,48.27,48.53,48.27,48.3,17
20170601|2016-09-27 12:30,27,48.11,48.11,47.95,48.05,10
20170601|2016-09-27 13:00,27,48.09,48.13,48.07,48.09,19
20170601|2016-09-27 13:30,27,48.07,48.07,48.07,48.07,1
20170601|2016-09-27 15:00,27,48.08,48.08,48.08,48.08,1
20170601|2016-09-27 15:30,27,48.24,48.31,48.24,48.31,3
20170601|2016-09-28 03:30,28,48.34,48.38,48.34,48.38,15
20170601|2016-09-28 04:00,28,48.32,48.32,48.32,48.32,10
20170601|2016-09-28 05:30,28,48.87,48.88,48.87,48.87,7
20170601|2016-09-28 06:30,28,48.56,48.58,48.56,48.58,20
20170601|2016-09-28 07:30,28,48.28,48.28,48.28,48.28,1
20170601|2016-09-28 08:00,28,48.61,48.62,48.61,48.62,2
20170601|2016-09-28 08:30,28,48.87,48.87,48.87,48.87,1
20170601|2016-09-28 09:30,28,48.65,48.8,48,48,76
20170601|2016-09-28 11:00,28,48.74,49.24,48.74,49.06,51
20170601|2016-09-28 11:30,28,49.14,49.14,49.14,49.14,2
20170601|2016-09-28 12:00,28,48.92,49.28,48.92,49.28,27
20170601|2016-09-28 12:30,28,49.15,49.39,49.15,49.39,13
20170601|2016-09-28 13:00,28,49.53,50.37,49.53,50.36,85
20170601|2016-09-28 13:30,28,50.27,50.31,50.03,50.03,87
20170601|2016-09-28 14:00,28,50.11,50.11,50.11,50.11,30
20170601|2016-09-28 14:30,28,49.93,49.93,49.86,49.87,6
20170601|2016-09-28 15:30,28,50.19,50.24,50.19,50.24,21
20170601|2016-09-28 20:30,29,50.28,50.28,50.28,50.28,2
20170601|2016-09-29 07:30,29,50.31,50.31,50.31,50.31,1
20170601|2016-09-29 08:00,29,50.46,50.46,50.46,50.46,18
20170601|2016-09-29 08:30,29,50.42,50.42,50.36,50.36,4
20170601|2016-09-29 09:00,29,50.48,50.48,50.41,50.41,12
20170601|2016-09-29 10:00,29,50.58,51.01,50.56,51.01,67
20170601|2016-09-29 10:30,29,51.02,51.02,51.02,51.02,1
20170601|2016-09-29 12:00,29,51.03,51.05,50.89,51.05,6
20170601|2016-09-29 13:00,29,50.86,51,50.86,51,5
20170601|2016-09-30 01:30,30,50.38,50.38,50.38,50.38,6
20170601|2016-09-30 02:00,30,50.39,50.39,50.39,50.39,1
20170601|2016-09-30 02:30,30,50.32,50.32,50.32,50.32,1
20170601|2016-09-30 03:30,30,50.4,50.4,50.4,50.4,50
20170601|2016-09-30 05:00,30,50.38,50.42,50.37,50.42,53
20170601|2016-09-30 06:00,30,50.82,50.83,50.82,50.83,5
20170601|2016-09-30 06:30,30,50.85,50.87,50.85,50.87,13
20170601|2016-09-30 07:00,30,50.88,50.9,50.88,50.9,8
20170601|2016-09-30 07:30,30,50.96,51.08,50.96,51.06,26
20170601|2016-09-30 08:00,30,51.14,51.34,51.05,51.34,21
20170601|2016-09-30 08:30,30,51.27,51.27,50.98,51.12,20
20170601|2016-09-30 09:00,30,51.14,51.15,51.05,51.05,11
20170601|2016-09-30 09:30,30,51.24,51.34,51.19,51.28,43
20170601|2016-09-30 10:00,30,51.3,51.38,51.19,51.22,45
20170601|2016-09-30 11:00,30,51.14,51.14,51.14,51.14,1
20170601|2016-09-30 12:00,30,51.19,51.19,51.19,51.19,6
20170601|2016-09-30 12:30,30,51.24,51.28,51.24,51.25,12
20170601|2016-09-30 13:00,30,51.42,51.42,51.37,51.39,10
20170601|2016-09-30 13:30,30,51.28,51.28,51.28,51.28,5
20170601|2016-09-30 15:30,30,51.22,51.22,51.22,51.22,4
20170601|2016-10-03 01:30,3,51.34,51.34,51.34,51.34,5
20170601|2016-10-03 03:00,3,51.6,51.99,51.6,51.99,48
20170601|2016-10-03 07:30,3,51.66,51.67,51.65,51.67,4
20170601|2016-10-03 08:00,3,51.62,51.62,51.26,51.48,7
20170601|2016-10-03 08:30,3,51.42,51.42,51.35,51.36,4
20170601|2016-10-03 09:00,3,51.22,51.22,51.21,51.21,3
20170601|2016-10-03 09:30,3,51.36,51.51,51.36,51.51,200
20170601|2016-10-03 10:30,3,51.55,51.79,51.55,51.68,44
20170601|2016-10-03 11:00,3,51.81,51.9,51.81,51.88,9
20170601|2016-10-03 11:30,3,51.77,51.87,51.76,51.87,112
20170601|2016-10-03 12:00,3,51.91,51.92,51.87,51.88,76
20170601|2016-10-03 12:30,3,51.9,52.05,51.9,52.03,16
20170601|2016-10-03 13:00,3,52.06,52.18,52.04,52.06,86
20170601|2016-10-03 14:30,3,51.87,51.87,51.87,51.87,21
20170601|2016-10-04 04:30,4,51.6,51.6,51.6,51.6,100
20170601|2016-10-04 05:00,4,51.71,51.71,51.7,51.7,70
20170601|2016-10-04 06:00,4,51.73,51.73,51.71,51.71,40
20170601|2016-10-04 07:30,4,52,52,52,52,30
20170601|2016-10-04 08:00,4,52.13,52.22,52.11,52.11,24
20170601|2016-10-04 08:30,4,52.21,52.22,52.21,52.22,2
20170601|2016-10-04 09:00,4,51.98,51.98,51.87,51.87,2
20170601|2016-10-04 09:30,4,52.16,52.31,52.16,52.31,99
20170601|2016-10-04 10:00,4,52.31,52.31,52.16,52.31,106
20170601|2016-10-04 10:30,4,52.16,52.19,52.16,52.19,5
20170601|2016-10-04 11:00,4,52.3,52.3,52.3,52.3,1
20170601|2016-10-04 13:00,4,52.16,52.16,52.04,52.05,5
20170601|2016-10-04 15:30,4,52.44,52.44,52.4,52.4,2
20170601|2016-10-04 16:30,4,52.5,52.5,52.5,52.5,24
20170601|2016-10-04 19:00,5,52.35,52.36,52.35,52.36,5
20170601|2016-10-05 01:30,5,52.43,52.5,52.43,52.5,27
20170601|2016-10-05 02:30,5,52.53,52.57,52.53,52.57,14
20170601|2016-10-05 03:00,5,52.6,52.65,52.6,52.65,31
20170601|2016-10-05 03:30,5,52.55,52.56,52.52,52.56,276
20170601|2016-10-05 04:00,5,52.63,52.7,52.62,52.7,45
20170601|2016-10-05 04:30,5,52.7,52.7,52.7,52.7,18
20170601|2016-10-05 05:00,5,52.73,52.73,52.73,52.73,25
20170601|2016-10-05 08:30,5,52.71,52.71,52.71,52.71,2
20170601|2016-10-05 09:00,5,52.67,52.69,52.67,52.69,6
20170601|2016-10-05 09:30,5,52.47,53.02,52.42,53.02,141
20170601|2016-10-05 10:00,5,52.9,53.01,52.8,52.8,46
20170601|2016-10-05 10:30,5,52.88,52.88,52.83,52.85,4
20170601|2016-10-05 11:00,5,52.96,52.96,52.89,52.93,54
20170601|2016-10-05 11:30,5,52.94,52.96,52.82,52.82,95
20170601|2016-10-05 12:00,5,52.93,52.93,52.83,52.87,38
20170601|2016-10-05 12:30,5,52.85,52.87,52.85,52.87,5
20170601|2016-10-05 13:00,5,53.01,53.05,52.91,52.94,9
20170601|2016-10-05 13:30,5,52.84,52.84,52.81,52.81,75
20170601|2016-10-05 14:00,5,52.85,52.85,52.85,52.85,2
20170601|2016-10-05 15:30,5,52.85,52.85,52.85,52.85,1
20170601|2016-10-06 03:00,6,52.67,52.67,52.67,52.67,15
20170601|2016-10-06 03:30,6,52.6,52.6,52.6,52.6,5
20170601|2016-10-06 04:00,6,52.78,52.85,52.78,52.85,24
20170601|2016-10-06 04:30,6,52.85,52.96,52.85,52.93,78
20170601|2016-10-06 05:00,6,52.91,52.91,52.91,52.91,10
20170601|2016-10-06 05:30,6,52.84,52.84,52.84,52.84,1
20170601|2016-10-06 07:00,6,53.23,53.27,53.23,53.25,5
20170601|2016-10-06 07:30,6,53.28,53.3,53.24,53.24,58
20170601|2016-10-06 08:00,6,53.24,53.34,53.21,53.34,8
20170601|2016-10-06 08:30,6,53.31,53.51,53.31,53.42,65
20170601|2016-10-06 09:00,6,53.36,53.36,53.19,53.2,12
20170601|2016-10-06 09:30,6,53.05,53.2,53.05,53.2,5
20170601|2016-10-06 10:00,6,53.21,53.38,53.21,53.38,6
20170601|2016-10-06 11:00,6,53.37,53.41,53.37,53.41,6
20170601|2016-10-06 11:30,6,53.39,53.42,53.36,53.41,10
20170601|2016-10-06 12:00,6,53.43,53.43,53.4,53.4,5
20170601|2016-10-06 12:30,6,53.5,53.53,53.46,53.53,25
20170601|2016-10-06 13:00,6,53.55,53.58,53.49,53.58,5
20170601|2016-10-06 13:30,6,53.5,53.54,53.5,53.5,6
20170601|2016-10-06 14:00,6,53.5,53.5,53.43,53.43,6
20170601|2016-10-06 14:30,6,53.43,53.49,53.43,53.49,2
20170601|2016-10-06 15:00,6,53.48,53.57,53.48,53.57,3
20170601|2016-10-07 01:30,7,53.45,53.45,53.45,53.45,2
20170601|2016-10-07 02:00,7,53.45,53.45,53.45,53.45,23
20170601|2016-10-07 04:30,7,53.4,53.4,53.4,53.4,6
20170601|2016-10-07 05:00,7,53.07,53.07,53.06,53.06,19
20170601|2016-10-07 05:30,7,53.26,53.26,53.26,53.26,1
20170601|2016-10-07 07:00,7,53.28,53.28,53.28,53.28,1
20170601|2016-10-07 07:30,7,53.51,53.51,53.27,53.27,4
20170601|2016-10-07 08:00,7,53.47,53.47,53.46,53.46,16
20170601|2016-10-07 09:00,7,53.3,53.33,53.28,53.28,4
20170601|2016-10-07 09:30,7,53.35,53.47,53.35,53.4,10
20170601|2016-10-07 10:00,7,53.39,53.39,53.39,53.39,1
20170601|2016-10-07 10:30,7,53.29,53.29,52.82,52.83,44
20170601|2016-10-07 11:00,7,52.83,52.83,52.52,52.63,21
20170601|2016-10-07 11:30,7,52.76,52.76,52.76,52.76,1
20170601|2016-10-07 12:00,7,52.75,52.75,52.75,52.75,3
20170601|2016-10-07 13:00,7,52.83,53.03,52.83,52.98,6
20170601|2016-10-07 15:00,7,52.71,52.71,52.71,52.71,10
20170601|2016-10-10 04:00,10,52.66,52.66,52.66,52.66,4
20170601|2016-10-10 05:30,10,52.93,53.29,52.93,53.29,75
20170601|2016-10-10 06:00,10,53.28,53.29,53.28,53.29,6
20170601|2016-10-10 07:00,10,53.47,53.47,53.37,53.37,48
20170601|2016-10-10 07:30,10,53.45,53.49,53.45,53.49,23
20170601|2016-10-10 08:30,10,53.8,54.24,53.79,54.09,108
20170601|2016-10-10 09:00,10,54.09,54.38,54.09,54.32,61
20170601|2016-10-10 09:30,10,54.44,54.44,54.17,54.17,57
20170601|2016-10-10 10:00,10,54.17,54.17,54.15,54.15,24
20170601|2016-10-10 10:30,10,54.24,54.24,54.24,54.24,2
20170601|2016-10-10 12:30,10,54.28,54.28,54.28,54.28,15
20170601|2016-10-10 13:00,10,54.21,54.21,54.1,54.14,31
20170601|2016-10-10 13:30,10,54.03,54.03,54,54.01,71
20170601|2016-10-11 01:30,11,53.87,53.87,53.87,53.87,1
20170601|2016-10-11 03:30,11,53.62,53.62,53.62,53.62,25
20170601|2016-10-11 04:30,11,53.98,53.98,53.98,53.98,25
20170601|2016-10-11 05:30,11,53.85,53.85,53.66,53.66,26
20170601|2016-10-11 06:00,11,53.51,53.51,53.51,53.51,25
20170601|2016-10-11 08:00,11,53.94,53.95,53.94,53.95,77
20170601|2016-10-11 08:30,11,54.1,54.1,53.75,53.76,8
20170601|2016-10-11 09:00,11,53.88,53.88,53.88,53.88,5
20170601|2016-10-11 10:00,11,53.77,53.77,53.52,53.52,7
20170601|2016-10-11 10:30,11,53.4,53.4,53.17,53.36,63
20170601|2016-10-11 11:00,11,53.3,53.31,53.3,53.31,2
20170601|2016-10-11 11:30,11,53.47,53.47,53.35,53.36,32
20170601|2016-10-11 12:00,11,53.32,53.32,53.3,53.3,2
20170601|2016-10-11 13:00,11,53.32,53.5,53.32,53.5,12
20170601|2016-10-11 21:00,12,53.6,53.6,53.6,53.6,5
20170601|2016-10-12 02:00,12,53.7,53.7,53.7,53.7,5
20170601|2016-10-12 03:00,12,53.64,53.64,53.64,53.64,25
20170601|2016-10-12 05:30,12,53.51,53.51,53.37,53.49,75
20170601|2016-10-12 06:00,12,53.49,53.49,53.49,53.49,2
20170601|2016-10-12 06:30,12,53.73,53.73,53.73,53.73,2
20170601|2016-10-12 07:30,12,53.55,53.55,53.55,53.55,23
20170601|2016-10-12 08:00,12,53.33,53.33,53.3,53.3,26
20170601|2016-10-12 08:30,12,52.98,53,52.83,52.9,64
20170601|2016-10-12 09:00,12,53.14,53.18,53.1,53.15,13
20170601|2016-10-12 09:30,12,53,53,52.99,52.99,15
20170601|2016-10-12 10:00,12,52.95,52.95,52.95,52.95,1
20170601|2016-10-12 10:30,12,52.98,52.98,52.92,52.92,25
20170601|2016-10-12 11:00,12,53.06,53.06,53.06,53.06,1
20170601|2016-10-12 11:30,12,52.98,52.98,52.98,52.98,9
20170601|2016-10-12 12:00,12,52.95,52.95,52.95,52.95,5
20170601|2016-10-12 12:30,12,52.99,52.99,52.99,52.99,1
20170601|2016-10-12 13:00,12,53.1,53.1,53.09,53.09,14
20170601|2016-10-12 13:30,12,53,53.1,52.97,53.1,29
20170601|2016-10-12 14:00,12,53.1,53.1,53.1,53.1,10
20170601|2016-10-12 14:30,12,53.05,53.05,53.05,53.05,5
20170601|2016-10-12 15:30,12,52.95,53,52.89,53,11
20170601|2016-10-13 03:00,13,52.7,52.72,52.67,52.67,44
20170601|2016-10-13 04:30,13,52.87,53.04,52.87,53.04,40
20170601|2016-10-13 06:30,13,53.09,53.09,53.09,53.09,1
20170601|2016-10-13 07:30,13,52.86,52.86,52.86,52.86,1
20170601|2016-10-13 08:30,13,52.94,52.94,52.94,52.94,1
20170601|2016-10-13 10:00,13,53.4,53.4,52.29,52.85,189
20170601|2016-10-13 10:30,13,52.9,53.2,52.9,53.04,116
20170601|2016-10-13 11:00,13,52.93,53.08,52.93,53.03,32
20170601|2016-10-13 12:30,13,53.21,53.23,53.21,53.23,19
20170601|2016-10-13 13:00,13,53.24,53.25,53.2,53.24,8
20170601|2016-10-13 13:30,13,53.23,53.23,53.23,53.23,20
20170601|2016-10-13 14:00,13,53.35,53.35,53.35,53.35,1
20170601|2016-10-14 02:30,14,53.48,53.48,53.48,53.48,1
20170601|2016-10-14 04:00,14,53.56,53.64,53.56,53.64,50
20170601|2016-10-14 04:30,14,53.52,53.52,53.46,53.46,15
20170601|2016-10-14 05:00,14,53.51,53.56,53.51,53.56,30
20170601|2016-10-14 05:30,14,53.5,53.5,53.5,53.5,17
20170601|2016-10-14 07:00,14,53.36,53.36,53.36,53.36,1
20170601|2016-10-14 07:30,14,53.35,53.35,53.35,53.35,1
20170601|2016-10-14 08:00,14,53.34,53.34,53.17,53.22,3
20170601|2016-10-14 08:30,14,53.1,53.1,53.1,53.1,1
20170601|2016-10-14 09:00,14,53.11,53.11,53.11,53.11,1
20170601|2016-10-14 10:00,14,52.8,52.88,52.8,52.88,4
20170601|2016-10-14 11:00,14,52.9,52.9,52.88,52.88,4
20170601|2016-10-14 11:30,14,52.86,52.86,52.86,52.86,1
20170601|2016-10-14 12:00,14,52.87,52.88,52.87,52.88,35
20170601|2016-10-14 13:00,14,52.8,53.16,52.8,53.13,10
20170601|2016-10-14 13:30,14,53.12,53.15,53.12,53.15,30
20170601|2016-10-14 14:00,14,53.19,53.19,53.19,53.19,1
20170601|2016-10-17 03:00,17,52.92,52.97,52.92,52.97,38
20170601|2016-10-17 03:30,17,53.11,53.11,53.11,53.11,2
20170601|2016-10-17 05:00,17,53.17,53.17,53.17,53.17,5
20170601|2016-10-17 06:00,17,53.32,53.32,53.32,53.32,25
20170601|2016-10-17 06:30,17,53.42,53.42,53.42,53.42,15
20170601|2016-10-17 08:30,17,52.88,52.88,52.63,52.63,23
20170601|2016-10-17 09:00,17,52.45,52.76,52.45,52.76,18
20170601|2016-10-17 11:30,17,52.77,52.77,52.77,52.77,1
20170601|2016-10-17 13:00,17,52.94,52.95,52.86,52.88,17
20170601|2016-10-17 13:30,17,52.89,52.89,52.88,52.88,2
20170601|2016-10-18 01:00,18,53.25,53.25,53.25,53.25,5
20170601|2016-10-18 01:30,18,53.25,53.25,53.25,53.25,20
20170601|2016-10-18 07:00,18,53.07,53.07,53.07,53.07,2
20170601|2016-10-18 07:30,18,53.17,53.17,53.17,53.17,1
20170601|2016-10-18 08:00,18,53.32,53.35,53.32,53.35,2
20170601|2016-10-18 08:30,18,53.3,53.3,53.15,53.15,3
20170601|2016-10-18 09:00,18,52.8,52.93,52.8,52.93,13
20170601|2016-10-18 09:30,18,52.81,52.81,52.8,52.8,17
20170601|2016-10-18 10:00,18,52.81,52.84,52.81,52.84,6
20170601|2016-10-18 11:00,18,52.9,52.93,52.9,52.93,26
20170601|2016-10-18 13:30,18,53.16,53.16,53.16,53.16,5
20170601|2016-10-18 15:30,18,53.26,53.45,53.24,53.45,109
20170601|2016-10-19 03:00,19,53.78,53.78,53.78,53.78,25
20170601|2016-10-19 03:30,19,53.77,53.77,53.77,53.77,15
20170601|2016-10-19 04:00,19,53.78,53.78,53.78,53.78,1
20170601|2016-10-19 04:30,19,53.78,53.78,53.75,53.76,15
20170601|2016-10-19 05:00,19,53.72,53.72,53.72,53.72,10
20170601|2016-10-19 08:00,19,53.7,53.7,53.63,53.63,3
20170601|2016-10-19 08:30,19,53.64,53.84,53.64,53.84,23
20170601|2016-10-19 09:30,19,53.88,54.49,53.88,54.4,144
20170601|2016-10-19 10:00,19,54.39,54.39,54.21,54.23,16
20170601|2016-10-19 10:30,19,54.22,54.32,54.21,54.32,3
20170601|2016-10-19 11:00,19,54.32,54.34,54.28,54.34,4
20170601|2016-10-19 11:30,19,54.34,54.34,54.28,54.28,9
20170601|2016-10-19 12:00,19,54.21,54.25,54.17,54.25,96
20170601|2016-10-19 12:30,19,54.21,54.23,54.18,54.19,101
20170601|2016-10-19 13:00,19,54.26,54.26,54.08,54.08,34
20170601|2016-10-19 13:30,19,54.05,54.06,53.95,53.95,27
20170601|2016-10-19 14:00,19,53.91,53.91,53.84,53.84,24
20170601|2016-10-19 14:30,19,53.89,53.93,53.89,53.9,18
20170601|2016-10-19 15:00,19,53.93,53.93,53.93,53.93,7
20170601|2016-10-19 16:30,19,53.89,53.89,53.89,53.89,1
20170601|2016-10-20 03:00,20,53.7,53.7,53.7,53.7,15
20170601|2016-10-20 03:30,20,53.65,53.65,53.65,53.65,2
20170601|2016-10-20 05:00,20,53.69,53.69,53.69,53.69,15
20170601|2016-10-20 06:30,20,53.53,53.53,53.53,53.53,1
20170601|2016-10-20 07:30,20,53.3,53.42,53.3,53.41,22
20170601|2016-10-20 08:00,20,53.28,53.28,53.21,53.27,15
20170601|2016-10-20 08:30,20,53.47,53.47,53.47,53.47,1
20170601|2016-10-20 09:00,20,53.25,53.25,53.25,53.25,1
20170601|2016-10-20 09:30,20,53.09,53.09,52.9,53.04,73
20170601|2016-10-20 10:00,20,52.97,53.03,52.97,53.03,3
20170601|2016-10-20 11:00,20,53.23,53.23,53.23,53.23,1
20170601|2016-10-20 12:30,20,53.07,53.07,53.06,53.06,5
20170601|2016-10-20 13:00,20,53.2,53.2,53.07,53.2,26
20170601|2016-10-20 13:30,20,53.01,53.01,53.01,53.01,1
20170601|2016-10-21 04:00,21,53.23,53.23,53.23,53.23,25
20170601|2016-10-21 06:00,21,53.42,53.42,53.42,53.42,2
20170601|2016-10-21 06:30,21,53.44,53.44,53.44,53.44,5
20170601|2016-10-21 07:00,21,53.56,53.56,53.56,53.56,1
20170601|2016-10-21 07:30,21,53.33,53.33,53.32,53.32,10
20170601|2016-10-21 08:00,21,53.16,53.21,53.02,53.21,24
20170601|2016-10-21 08:30,21,53.07,53.07,53.07,53.07,1
20170601|2016-10-21 09:00,21,53.11,53.11,53.11,53.11,1
20170601|2016-10-21 10:00,21,53.44,53.45,53.44,53.45,3
20170601|2016-10-21 11:00,21,53.47,53.47,53.47,53.47,3
20170601|2016-10-21 11:30,21,53.48,53.57,53.48,53.56,80
20170601|2016-10-21 12:00,21,53.56,53.56,53.56,53.56,1
20170601|2016-10-21 12:30,21,53.41,53.47,53.41,53.47,26
20170601|2016-10-21 13:00,21,53.54,53.7,53.54,53.68,33
20170601|2016-10-21 13:30,21,53.63,53.63,53.63,53.63,2
20170601|2016-10-21 14:00,21,53.75,53.75,53.7,53.7,21
20170601|2016-10-24 06:30,24,53.44,53.44,53.44,53.44,1
20170601|2016-10-24 07:00,24,53.27,53.28,53.27,53.28,3
20170601|2016-10-24 08:00,24,53.18,53.18,53.18,53.18,1
20170601|2016-10-24 08:30,24,53.27,53.4,53.27,53.4,3
20170601|2016-10-24 09:30,24,53.2,53.26,53.19,53.26,37
20170601|2016-10-24 10:00,24,53.33,53.34,53.31,53.31,4
20170601|2016-10-24 11:00,24,53.12,53.12,52.73,52.8,95
20170601|2016-10-24 11:30,24,52.78,52.86,52.78,52.86,4
20170601|2016-10-24 12:00,24,52.9,52.9,52.9,52.9,1
20170601|2016-10-24 13:00,24,53.23,53.62,53.23,53.62,8
20170601|2016-10-24 13:30,24,53.59,53.7,53.59,53.7,3
20170601|2016-10-24 15:30,24,53.56,53.56,53.56,53.56,17
20170601|2016-10-25 07:00,25,53.61,53.61,53.55,53.55,10
20170601|2016-10-25 07:30,25,53.5,53.5,53.46,53.46,5
20170601|2016-10-25 08:30,25,53.52,53.52,53.5,53.5,12
20170601|2016-10-25 09:00,25,53.68,53.68,53.49,53.49,5
20170601|2016-10-25 09:30,25,53.45,53.45,53.07,53.07,6
20170601|2016-10-25 10:00,25,52.97,53.08,52.96,53.06,8
20170601|2016-10-25 11:00,25,53.04,53.04,52.98,53.04,6
20170601|2016-10-25 12:00,25,53.09,53.22,53.09,53.2,3
20170601|2016-10-25 13:00,25,53.28,53.28,52.99,52.99,2
20170601|2016-10-25 13:30,25,52.84,52.84,52.82,52.82,2
20170601|2016-10-25 14:00,25,52.91,52.91,52.91,52.91,3
20170601|2016-10-25 15:00,25,52.88,52.88,52.88,52.88,3
20170601|2016-10-25 15:30,25,52.8,52.88,52.5,52.5,25
20170601|2016-10-26 02:30,26,52.6,52.6,52.6,52.6,15
20170601|2016-10-26 03:00,26,52.57,52.59,52.57,52.59,6
20170601|2016-10-26 04:00,26,52.35,52.35,52.35,52.35,6
20170601|2016-10-26 06:00,26,52.27,52.27,52.27,52.27,6
20170601|2016-10-26 06:30,26,52.31,52.31,52.31,52.31,10
20170601|2016-10-26 08:00,26,52.24,52.3,52.24,52.3,41
20170601|2016-10-26 08:30,26,52.23,52.24,52.13,52.14,11
20170601|2016-10-26 09:00,26,52.23,52.73,52.12,52.15,20
20170601|2016-10-26 09:30,26,52.35,52.92,52.35,52.92,278
20170601|2016-10-26 10:00,26,52.98,52.98,52.64,52.64,46
20170601|2016-10-26 10:30,26,52.56,52.57,52.44,52.51,69
20170601|2016-10-26 11:00,26,52.48,52.49,52.48,52.49,15
20170601|2016-10-26 11:30,26,52.35,52.35,52.35,52.35,13
20170601|2016-10-26 12:00,26,52.16,52.16,51.99,52.12,44
20170601|2016-10-26 12:30,26,52.1,52.2,52.02,52.02,86
20170601|2016-10-26 13:00,26,52.2,52.22,52.17,52.17,9
20170601|2016-10-26 13:30,26,52.13,52.13,52.12,52.12,7
20170601|2016-10-26 14:00,26,52.1,52.1,52.1,52.1,1
20170601|2016-10-26 14:30,26,52.1,52.1,52.1,52.1,25
20170601|2016-10-26 15:00,26,52.12,52.12,52.12,52.12,15
20170601|2016-10-26 15:30,26,52.2,52.2,52.2,52.2,10
20170601|2016-10-26 23:30,27,52.3,52.3,52.3,52.3,10
20170601|2016-10-27 03:00,27,52.4,52.5,52.4,52.5,20
20170601|2016-10-27 08:00,27,52.52,52.73,52.52,52.65,98
20170601|2016-10-27 08:30,27,52.4,52.4,52.36,52.36,23
20170601|2016-10-27 09:00,27,52.59,52.59,52.47,52.47,7
20170601|2016-10-27 09:30,27,52.51,52.74,52.5,52.74,26
20170601|2016-10-27 10:00,27,52.64,52.64,52.64,52.64,48
20170601|2016-10-27 10:30,27,52.68,52.84,52.68,52.8,32
20170601|2016-10-27 11:00,27,52.75,52.75,52.68,52.72,19
20170601|2016-10-27 11:30,27,52.73,52.73,52.73,52.73,2
20170601|2016-10-27 12:00,27,52.78,52.78,52.68,52.7,5
20170601|2016-10-27 12:30,27,52.69,52.7,52.69,52.7,15
20170601|2016-10-27 13:00,27,52.63,52.72,52.61,52.64,16
20170601|2016-10-27 14:00,27,52.52,52.52,52.52,52.52,1
20170601|2016-10-27 14:30,27,52.55,52.55,52.55,52.55,1
20170601|2016-10-28 02:30,28,52.44,52.44,52.44,52.44,2
20170601|2016-10-28 03:30,28,52.4,52.4,52.4,52.4,1
20170601|2016-10-28 06:30,28,52.37,52.37,52.35,52.36,16
20170601|2016-10-28 07:00,28,52.3,52.3,52.28,52.28,11
20170601|2016-10-28 07:30,28,52.4,52.4,52.25,52.25,7
20170601|2016-10-28 08:00,28,52.17,52.24,52.13,52.24,56
20170601|2016-10-28 08:30,28,52.24,52.35,52.24,52.27,18
20170601|2016-10-28 09:00,28,52.37,52.38,52.33,52.34,40
20170601|2016-10-28 09:30,28,52.37,52.52,52.37,52.39,48
20170601|2016-10-28 10:00,28,52.6,52.64,52.39,52.48,45
20170601|2016-10-28 10:30,28,52.45,52.45,52.1,52.23,29
20170601|2016-10-28 11:00,28,52.16,52.16,52.16,52.16,10
20170601|2016-10-28 11:30,28,52,52.1,52,52.1,30
20170601|2016-10-28 12:30,28,52.14,52.14,51.67,51.68,69
20170601|2016-10-28 13:00,28,51.7,51.81,51.5,51.69,68
20170601|2016-10-28 13:30,28,51.75,51.75,51.75,51.75,1
20170601|2016-10-28 14:00,28,51.83,51.83,51.83,51.83,1
20170601|2016-10-28 14:30,28,51.8,51.8,51.8,51.8,30
20170601|2016-10-28 15:30,28,51.7,51.7,51.7,51.7,10
20170601|2016-10-31 04:00,31,51.68,51.68,51.68,51.68,10
20170601|2016-10-31 04:30,31,51.65,51.65,51.65,51.65,10
20170601|2016-10-31 05:00,31,51.69,51.69,51.69,51.69,10
20170601|2016-10-31 05:30,31,51.44,51.44,51.44,51.44,17
20170601|2016-10-31 06:00,31,51.46,51.46,51.46,51.46,4
20170601|2016-10-31 08:00,31,51.11,51.11,51.11,51.11,1
20170601|2016-10-31 08:30,31,51.03,51.19,51,51,12
20170601|2016-10-31 09:00,31,51.03,51.06,51.03,51.06,4
20170601|2016-10-31 09:30,31,50.68,50.68,50.46,50.5,78
20170601|2016-10-31 10:00,31,50.5,50.6,50.4,50.4,56
20170601|2016-10-31 11:00,31,50.35,50.35,50.26,50.26,51
20170601|2016-10-31 11:30,31,50.09,50.17,50.09,50.17,16
20170601|2016-10-31 12:00,31,50.15,50.15,50.07,50.09,41
20170601|2016-10-31 12:30,31,50.21,50.25,50.21,50.25,45
20170601|2016-10-31 13:00,31,50.15,50.15,49.99,49.99,23
20170601|2016-10-31 13:30,31,49.85,49.85,49.85,49.85,2
20170601|2016-10-31 14:00,31,49.78,49.78,49.75,49.77,56
20170601|2016-10-31 14:30,31,49.77,49.77,49.72,49.73,22
20170601|2016-10-31 19:00,1,50.41,50.42,50.01,50.03,34
20170601|2016-10-31 20:00,1,49.98,49.98,49.98,49.98,1
20170601|2016-11-01 02:00,1,50.18,50.18,50.18,50.18,1
20170601|2016-11-01 04:30,1,49.95,49.95,49.81,49.81,48
20170601|2016-11-01 07:00,1,50.05,50.26,50.05,50.26,50
20170601|2016-11-01 08:00,1,50.36,50.4,50.2,50.26,43
20170601|2016-11-01 08:30,1,50.31,50.4,50.13,50.13,47
20170601|2016-11-01 09:30,1,50.13,50.28,50.13,50.23,13
20170601|2016-11-01 10:00,1,50.23,50.23,50.22,50.22,3
20170601|2016-11-01 10:30,1,50.09,50.14,50.09,50.14,26
20170601|2016-11-01 11:00,1,50.02,50.02,49.63,49.63,150
20170601|2016-11-01 11:30,1,49.49,49.62,49.43,49.6,118
20170601|2016-11-01 12:00,1,49.57,49.7,49.51,49.68,61
20170601|2016-11-01 12:30,1,49.58,49.58,49.29,49.43,157
20170601|2016-11-01 13:00,1,49.5,49.77,49.3,49.73,192
20170601|2016-11-01 13:30,1,49.76,49.85,49.76,49.83,33
20170601|2016-11-01 14:30,1,49.96,49.96,49.96,49.96,1
20170601|2016-11-01 15:30,1,49.64,49.64,49.48,49.51,46
20170601|2016-11-01 20:00,2,49.53,49.53,49.53,49.53,1
20170601|2016-11-02 04:00,2,49.22,49.22,49.22,49.22,2
20170601|2016-11-02 04:30,2,49.13,49.13,49.09,49.09,3
20170601|2016-11-02 05:30,2,49,49,49,49,65
20170601|2016-11-02 07:00,2,49.23,49.23,49.17,49.17,3
20170601|2016-11-02 07:30,2,49.11,49.11,49.11,49.11,1
20170601|2016-11-02 08:00,2,49.06,49.06,49.06,49.06,1
20170601|2016-11-02 08:30,2,49.03,49.07,49.03,49.07,2
20170601|2016-11-02 09:00,2,49.08,49.21,48.86,49.21,75
20170601|2016-11-02 09:30,2,49.04,49.14,48.29,48.33,88
20170601|2016-11-02 10:00,2,48.39,48.4,48.36,48.4,5
20170601|2016-11-02 11:00,2,48.39,48.45,48.39,48.39,5
20170601|2016-11-02 11:30,2,48.26,48.37,48.26,48.37,2
20170601|2016-11-02 12:00,2,48.33,48.33,48.33,48.33,1
20170601|2016-11-02 12:30,2,48.37,48.37,48.37,48.37,9
20170601|2016-11-02 13:30,2,48.67,48.67,48.65,48.65,2
20170601|2016-11-02 14:00,2,48.72,48.72,48.63,48.7,16
20170601|2016-11-02 14:30,2,48.7,48.77,48.67,48.77,14
20170601|2016-11-02 15:00,2,48.71,48.71,48.68,48.68,2
20170601|2016-11-02 20:00,3,48.99,48.99,48.99,48.99,1
20170601|2016-11-03 03:00,3,48.8,48.8,48.74,48.74,21
20170601|2016-11-03 05:00,3,48.84,48.85,48.84,48.85,21
20170601|2016-11-03 05:30,3,48.98,48.98,48.98,48.98,15
20170601|2016-11-03 06:00,3,48.99,49.03,48.99,49.03,16
20170601|2016-11-03 07:00,3,48.92,48.94,48.92,48.94,10
20170601|2016-11-03 07:30,3,48.89,49.02,48.89,49.02,16
20170601|2016-11-03 08:00,3,48.84,48.84,48.66,48.66,46
20170601|2016-11-03 09:00,3,48.46,48.46,48.46,48.46,1
20170601|2016-11-03 09:30,3,48.46,48.46,48.39,48.39,40
20170601|2016-11-03 10:00,3,48.3,48.3,48.24,48.24,5
20170601|2016-11-03 11:00,3,48.28,48.28,48,48.02,76
20170601|2016-11-03 11:30,3,48.03,48.08,47.79,47.79,34
20170601|2016-11-03 13:00,3,47.97,48.05,47.84,48.05,13
20170601|2016-11-03 13:30,3,48.1,48.1,48.1,48.1,1
20170601|2016-11-03 14:30,3,48.07,48.07,48.07,48.07,1
20170601|2016-11-03 15:30,3,48,48,48,48,5
20170601|2016-11-03 20:00,4,48.16,48.16,48.16,48.16,1
20170601|2016-11-04 04:00,4,48.14,48.14,48.14,48.14,1
20170601|2016-11-04 04:30,4,48.11,48.11,48.11,48.11,1
20170601|2016-11-04 06:30,4,48.13,48.13,48.13,48.13,5
20170601|2016-11-04 07:00,4,48.14,48.14,47.64,47.87,44
20170601|2016-11-04 07:30,4,47.87,47.87,47.78,47.78,4
20170601|2016-11-04 08:00,4,47.54,47.61,47.5,47.5,33
20170601|2016-11-04 08:30,4,47.43,47.47,47.3,47.3,7
20170601|2016-11-04 09:00,4,47.26,47.26,47.1,47.16,29
20170601|2016-11-04 09:30,4,47.67,48.13,47.67,47.95,18
20170601|2016-11-04 10:00,4,48.06,48.06,47.76,47.76,7
20170601|2016-11-04 10:30,4,47.72,47.72,47.3,47.31,57
20170601|2016-11-04 11:00,4,47.41,47.65,47.32,47.45,178
20170601|2016-11-04 11:30,4,47.43,47.52,47.43,47.43,3
20170601|2016-11-04 12:00,4,47.41,47.44,47.31,47.31,7
20170601|2016-11-04 12:30,4,47.37,47.37,47.3,47.3,7
20170601|2016-11-04 13:00,4,47.38,47.48,47.37,47.46,35
20170601|2016-11-04 14:30,4,47.5,47.5,47.5,47.5,1
20170601|2016-11-04 15:30,4,47.43,47.46,47.43,47.46,2
20170601|2016-11-06 19:00,7,47.9,47.9,47.9,47.9,1
20170601|2016-11-06 23:30,7,48.16,48.16,48.16,48.16,1
20170601|2016-11-07 03:30,7,48.03,48.03,48.03,48.03,1
20170601|2016-11-07 04:30,7,48.13,48.13,48.13,48.13,10
20170601|2016-11-07 08:00,7,47.77,47.79,47.77,47.79,2
20170601|2016-11-07 08:30,7,47.67,47.67,47.67,47.67,1
20170601|2016-11-07 09:30,7,47.66,47.66,47.42,47.42,32
20170601|2016-11-07 10:00,7,47.65,47.65,47.65,47.65,1
20170601|2016-11-07 11:30,7,47.72,47.73,47.72,47.73,4
20170601|2016-11-07 12:30,7,47.98,48.01,47.98,48.01,2
20170601|2016-11-07 13:00,7,48.12,48.28,48.1,48.28,14
20170601|2016-11-07 13:30,7,48.2,48.23,48.2,48.2,104
20170601|2016-11-07 15:00,7,48.36,48.36,48.36,48.36,1
20170601|2016-11-07 15:30,7,48.35,48.35,48.35,48.35,1
20170601|2016-11-08 00:00,8,48.39,48.39,48.39,48.39,1
20170601|2016-11-08 00:30,8,48.38,48.38,48.38,48.38,20
20170601|2016-11-08 01:00,8,48.28,48.29,48.28,48.29,3
20170601|2016-11-08 03:00,8,48.54,48.54,48.54,48.54,20
20170601|2016-11-08 06:00,8,48.13,48.13,48.13,48.13,5
20170601|2016-11-08 06:30,8,48.07,48.07,48.07,48.07,1
20170601|2016-11-08 08:00,8,47.99,47.99,47.99,47.99,1
20170601|2016-11-08 08:30,8,48.15,48.15,47.97,47.97,2
20170601|2016-11-08 09:00,8,47.98,48.14,47.98,48.14,2
20170601|2016-11-08 09:30,8,48.44,48.66,48.44,48.65,283
20170601|2016-11-08 10:00,8,48.51,48.51,48.51,48.51,1
20170601|2016-11-08 10:30,8,48.35,48.35,48.35,48.35,12
20170601|2016-11-08 11:00,8,48.52,48.52,48.52,48.52,1
20170601|2016-11-08 12:00,8,48.76,48.76,48.76,48.76,1
20170601|2016-11-08 13:00,8,48.59,48.59,48.56,48.56,3
20170601|2016-11-08 13:30,8,48.57,48.57,48.43,48.43,3
20170601|2016-11-08 19:00,9,48.58,48.58,48.58,48.58,1
20170601|2016-11-08 20:00,9,47.81,47.82,47.11,47.11,4
20170601|2016-11-08 20:30,9,47.17,47.35,47.17,47.35,4
20170601|2016-11-08 21:00,9,47.67,47.67,47.2,47.2,26
20170601|2016-11-08 21:30,9,47.21,47.35,47.2,47.25,31
20170601|2016-11-08 22:00,9,47.31,47.44,47.26,47.43,21
20170601|2016-11-09 00:00,9,47.7,47.84,47.69,47.82,4
20170601|2016-11-09 02:00,9,48.17,48.17,48.17,48.17,1
20170601|2016-11-09 03:00,9,48.19,48.2,48.19,48.2,4
20170601|2016-11-09 03:30,9,48.32,48.6,48.28,48.59,14
20170601|2016-11-09 04:00,9,48.57,48.59,48.57,48.59,14
20170601|2016-11-09 04:30,9,48.93,48.93,48.93,48.93,2
20170601|2016-11-09 05:00,9,49.04,49.04,49.04,49.04,6
20170601|2016-11-09 06:00,9,48.61,48.61,48.61,48.61,1
20170601|2016-11-09 07:00,9,48.85,48.88,48.55,48.55,57
20170601|2016-11-09 07:30,9,48.58,48.59,48.51,48.51,24
20170601|2016-11-09 08:00,9,48.51,48.51,48.5,48.5,2
20170601|2016-11-09 08:30,9,48.69,48.82,48.47,48.56,8
20170601|2016-11-09 09:00,9,48.54,48.61,48.54,48.61,6
20170601|2016-11-09 09:30,9,48.68,49.03,48.36,48.4,38
20170601|2016-11-09 10:00,9,48.47,48.67,48.47,48.67,4
20170601|2016-11-09 10:30,9,48.74,49.54,48.74,49.54,42
20170601|2016-11-09 11:00,9,49.54,49.54,49.28,49.28,6
20170601|2016-11-09 11:30,9,49.32,49.35,49.32,49.35,2
20170601|2016-11-09 12:00,9,49.36,49.36,49.13,49.13,7
20170601|2016-11-09 13:00,9,49.11,49.11,49.08,49.1,4
20170601|2016-11-09 14:30,9,49.34,49.36,49.34,49.36,2
20170601|2016-11-09 23:30,10,49.28,49.28,49.28,49.28,5
20170601|2016-11-10 00:00,10,49.37,49.37,49.37,49.37,75
20170601|2016-11-10 01:30,10,49.52,49.53,49.52,49.53,5
20170601|2016-11-10 02:30,10,49.28,49.28,49.28,49.28,3
20170601|2016-11-10 03:00,10,49.2,49.2,49.2,49.2,2
20170601|2016-11-10 04:00,10,49.04,49.16,49.04,49.15,21
20170601|2016-11-10 04:30,10,49.15,49.26,49.15,49.26,22
20170601|2016-11-10 05:00,10,49.13,49.2,49.13,49.2,10
20170601|2016-11-10 06:30,10,48.84,48.84,48.84,48.84,8
20170601|2016-11-10 07:00,10,48.89,48.89,48.7,48.7,38
20170601|2016-11-10 07:30,10,48.84,48.84,48.84,48.84,1
20170601|2016-11-10 08:00,10,48.72,48.72,48.47,48.58,63
20170601|2016-11-10 08:30,10,48.49,48.77,48.49,48.56,9
20170601|2016-11-10 09:00,10,48.74,49.01,48.74,48.98,21
20170601|2016-11-10 09:30,10,48.63,48.81,48.63,48.81,5
20170601|2016-11-10 10:30,10,48.45,48.45,48.45,48.45,5
20170601|2016-11-10 11:00,10,48.45,48.57,48.45,48.57,3
20170601|2016-11-10 11:30,10,48.66,48.69,48.66,48.69,2
20170601|2016-11-10 12:30,10,48.6,48.6,48.6,48.6,1
20170601|2016-11-10 13:00,10,48.71,48.71,48.59,48.59,4
20170601|2016-11-10 14:30,10,48.45,48.45,48.45,48.45,10
20170601|2016-11-10 15:30,10,48.33,48.33,48.33,48.33,10
20170601|2016-11-10 19:00,11,48.5,48.5,48.5,48.5,1
20170601|2016-11-11 03:00,11,48.29,48.31,48.29,48.31,7
20170601|2016-11-11 03:30,11,48.42,48.42,48.42,48.42,2
20170601|2016-11-11 04:30,11,47.97,47.97,47.97,47.97,1
20170601|2016-11-11 05:00,11,47.96,47.96,47.96,47.96,2
20170601|2016-11-11 05:30,11,47.92,47.92,47.92,47.92,4
20170601|2016-11-11 06:30,11,47.89,47.89,47.87,47.87,2
20170601|2016-11-11 07:00,11,47.92,47.92,47.71,47.71,3
20170601|2016-11-11 07:30,11,47.81,47.81,47.71,47.71,22
20170601|2016-11-11 08:00,11,47.67,47.67,47.65,47.65,9
20170601|2016-11-11 08:30,11,47.63,47.63,47.56,47.56,6
20170601|2016-11-11 09:00,11,47.6,47.67,47.6,47.63,4
20170601|2016-11-11 09:30,11,47.6,47.6,47.2,47.2,28
20170601|2016-11-11 10:00,11,47.2,47.25,47.14,47.14,122
20170601|2016-11-11 10:30,11,47.03,47.27,47,47.16,29
20170601|2016-11-11 11:00,11,47.34,47.44,47.32,47.32,86
20170601|2016-11-11 11:30,11,47.28,47.35,47.28,47.29,20
20170601|2016-11-11 12:00,11,47.36,47.44,47.36,47.44,31
20170601|2016-11-11 13:00,11,47.39,47.58,47.39,47.42,170
20170601|2016-11-11 13:30,11,47.34,47.34,47.17,47.17,9
20170601|2016-11-11 14:00,11,47.24,47.24,47.24,47.24,5
20170601|2016-11-11 14:30,11,47.22,47.22,47.22,47.22,1
20170601|2016-11-13 22:00,14,47.41,47.41,47.41,47.41,78
20170601|2016-11-13 22:30,14,47.41,47.41,47.41,47.41,10
20170601|2016-11-13 23:00,14,47.37,47.37,47.37,47.37,3
20170601|2016-11-13 23:30,14,47.32,47.32,47.32,47.32,4
20170601|2016-11-14 01:00,14,47.41,47.41,47.41,47.41,14
20170601|2016-11-14 06:00,14,46.86,46.86,46.86,46.86,1
20170601|2016-11-14 06:30,14,46.84,46.84,46.84,46.84,1
20170601|2016-11-14 07:00,14,46.83,46.83,46.74,46.74,4
20170601|2016-11-14 07:30,14,46.86,46.86,46.86,46.86,2
20170601|2016-11-14 08:00,14,46.9,47.05,46.9,47.01,212
20170601|2016-11-14 08:30,14,46.95,46.95,46.82,46.83,7
20170601|2016-11-14 09:00,14,46.83,46.91,46.83,46.84,4
20170601|2016-11-14 09:30,14,46.71,46.73,46.66,46.68,207
20170601|2016-11-14 10:00,14,46.6,46.67,46.57,46.57,209
20170601|2016-11-14 10:30,14,46.38,46.38,46.29,46.32,7
20170601|2016-11-14 11:00,14,46.32,46.41,46.32,46.41,6
20170601|2016-11-14 11:30,14,46.5,46.5,46.4,46.41,7
20170601|2016-11-14 12:00,14,46.56,46.84,46.56,46.84,15
20170601|2016-11-14 12:30,14,46.86,47.28,46.86,47.28,73
20170601|2016-11-14 13:00,14,47.2,47.33,46.9,46.9,15
20170601|2016-11-14 13:30,14,46.99,47.02,46.99,47.02,35
20170601|2016-11-14 14:00,14,47.02,47.02,47.02,47.02,20
20170601|2016-11-14 14:30,14,47.21,47.3,47.21,47.3,4
20170601|2016-11-14 19:00,15,47.28,47.28,47.28,47.28,1
20170601|2016-11-15 00:00,15,47.61,47.61,47.61,47.61,1
20170601|2016-11-15 00:30,15,47.62,47.62,47.62,47.62,15
20170601|2016-11-15 01:00,15,47.67,47.67,47.67,47.67,1
20170601|2016-11-15 02:30,15,47.75,47.75,47.75,47.75,1
20170601|2016-11-15 03:30,15,47.79,47.79,47.79,47.79,2
20170601|2016-11-15 04:00,15,47.82,47.82,47.82,47.82,1
20170601|2016-11-15 04:30,15,47.91,47.91,47.89,47.91,19
20170601|2016-11-15 05:00,15,47.85,47.85,47.85,47.85,4
20170601|2016-11-15 05:30,15,48.05,48.18,48.05,48.18,27
20170601|2016-11-15 06:00,15,48.3,48.3,48.3,48.3,1
20170601|2016-11-15 06:30,15,48.14,48.14,48.14,48.14,1
20170601|2016-11-15 07:30,15,48.16,48.16,48.03,48.03,25
20170601|2016-11-15 08:00,15,47.86,48.05,47.86,48.05,20
20170601|2016-11-15 08:30,15,48.34,48.42,48.3,48.42,41
20170601|2016-11-15 09:00,15,48.41,48.61,48.41,48.49,10
20170601|2016-11-15 09:30,15,48.44,48.44,48.25,48.35,21
20170601|2016-11-15 10:00,15,48.37,48.37,48.37,48.37,2
20170601|2016-11-15 10:30,15,48.67,48.71,48.55,48.55,10
20170601|2016-11-15 11:00,15,48.72,48.72,48.59,48.6,15
20170601|2016-11-15 11:30,15,48.65,48.74,48.65,48.74,7
20170601|2016-11-15 12:00,15,48.77,48.79,48.72,48.73,4
20170601|2016-11-15 12:30,15,48.81,48.81,48.8,48.8,2
20170601|2016-11-15 13:00,15,48.83,49.25,48.83,49.25,67
20170601|2016-11-15 13:30,15,49.24,49.24,49.12,49.2,16
20170601|2016-11-15 14:30,15,49.4,49.52,49.4,49.52,2
20170601|2016-11-15 15:00,15,49.28,49.28,49.28,49.28,1
20170601|2016-11-15 15:30,15,49.07,49.22,49.07,49.22,29
20170601|2016-11-15 23:00,16,49.35,49.35,49.35,49.35,21
20170601|2016-11-15 23:30,16,49.35,49.45,49.35,49.44,54
20170601|2016-11-16 00:00,16,49.47,49.54,49.47,49.54,23
20170601|2016-11-16 03:00,16,48.71,48.72,48.7,48.7,42
20170601|2016-11-16 06:00,16,48.64,48.64,48.64,48.64,1
20170601|2016-11-16 06:30,16,48.7,48.81,48.7,48.81,2
20170601|2016-11-16 07:00,16,48.83,48.84,48.83,48.84,6
20170601|2016-11-16 07:30,16,48.82,48.83,48.82,48.83,7
20170601|2016-11-16 08:00,16,48.83,48.83,48.83,48.83,2
20170601|2016-11-16 08:30,16,48.88,48.88,48.78,48.87,13
20170601|2016-11-16 09:00,16,48.78,48.84,48.72,48.72,117
20170601|2016-11-16 09:30,16,48.52,49.67,48.48,49.45,249
20170601|2016-11-16 10:00,16,49.41,49.57,49.15,49.26,41
20170601|2016-11-16 10:30,16,49.13,49.13,48.76,49.03,55
20170601|2016-11-16 11:00,16,49,49.2,48.94,49.2,10
20170601|2016-11-16 11:30,16,49.23,49.38,49.2,49.22,27
20170601|2016-11-16 12:00,16,49.25,49.25,49.14,49.14,4
20170601|2016-11-16 12:30,16,49.11,49.16,49.04,49.16,11
20170601|2016-11-16 13:00,16,49.14,49.26,49,49,35
20170601|2016-11-16 13:30,16,48.9,48.92,48.89,48.9,8
20170601|2016-11-16 16:00,16,48.79,48.79,48.79,48.79,1
20170601|2016-11-16 16:30,16,47.5,47.5,47.5,47.5,4
20170601|2016-11-16 19:00,17,48.82,48.82,48.82,48.82,1
20170601|2016-11-17 02:00,17,49,49,49,49,6
20170601|2016-11-17 02:30,17,49.13,49.13,49.13,49.13,1
20170601|2016-11-17 04:00,17,49.12,49.14,49.12,49.14,4
20170601|2016-11-17 05:00,17,49.39,49.54,49.39,49.54,15
20170601|2016-11-17 06:00,17,49.58,49.58,49.58,49.58,1
20170601|2016-11-17 07:30,17,49.46,49.51,49.44,49.51,20
20170601|2016-11-17 08:00,17,49.53,49.59,49.53,49.59,3
20170601|2016-11-17 08:30,17,49.8,49.89,49.76,49.8,16
20170601|2016-11-17 09:00,17,49.69,49.69,49.45,49.45,15
20170601|2016-11-17 09:30,17,49.44,49.44,49.15,49.38,16
20170601|2016-11-17 10:00,17,49.34,49.44,49.06,49.06,11
20170601|2016-11-17 10:30,17,48.98,49.39,48.98,49.39,14
20170601|2016-11-17 11:00,17,49.44,49.44,49.44,49.44,3
20170601|2016-11-17 11:30,17,49.32,49.32,49.32,49.32,4
20170601|2016-11-17 12:00,17,49.35,49.35,49.35,49.35,2
20170601|2016-11-17 12:30,17,49.45,49.45,49.19,49.31,7
20170601|2016-11-17 13:00,17,49.15,49.19,49.02,49.12,219
20170601|2016-11-17 13:30,17,48.99,48.99,48.95,48.95,4
20170601|2016-11-17 14:00,17,48.8,48.8,48.8,48.8,1
20170601|2016-11-17 14:30,17,48.72,48.72,48.68,48.68,2
20170601|2016-11-17 21:30,18,48.72,48.72,48.72,48.72,1
20170601|2016-11-17 22:00,18,48.9,48.9,48.9,48.9,6
20170601|2016-11-18 04:00,18,48.95,48.99,48.93,48.99,35
20170601|2016-11-18 04:30,18,49.11,49.11,49.11,49.11,8
20170601|2016-11-18 06:30,18,49.35,49.35,49.35,49.35,2
20170601|2016-11-18 07:00,18,49.25,49.37,49.22,49.37,24
20170601|2016-11-18 07:30,18,49.28,49.28,49.28,49.28,2
20170601|2016-11-18 08:00,18,49.37,49.37,49.37,49.37,1
20170601|2016-11-18 08:30,18,49.47,49.47,49.41,49.41,3
20170601|2016-11-18 09:00,18,49.09,49.1,48.81,48.82,44
20170601|2016-11-18 09:30,18,48.69,48.82,48.63,48.63,6
20170601|2016-11-18 10:00,18,48.66,49.02,48.66,48.96,6
20170601|2016-11-18 10:30,18,49.02,49.02,48.81,48.81,9
20170601|2016-11-18 11:00,18,48.9,48.9,48.84,48.86,16
20170601|2016-11-18 11:30,18,49.11,49.21,49.11,49.21,13
20170601|2016-11-18 12:00,18,48.94,49.03,48.94,49.02,13
20170601|2016-11-18 12:30,18,49.1,49.24,49.08,49.24,4
20170601|2016-11-18 13:00,18,49.42,49.55,49.42,49.51,31
20170601|2016-11-20 17:00,21,49.64,49.83,49.64,49.83,13
20170601|2016-11-20 22:30,21,50.06,50.06,50.06,50.06,1
20170601|2016-11-21 02:00,21,50.17,50.28,50.17,50.28,2
20170601|2016-11-21 03:00,21,50.03,50.03,50.03,50.03,1
20170601|2016-11-21 03:30,21,49.93,49.93,49.93,49.93,2
20170601|2016-11-21 04:30,21,50.12,50.15,50.12,50.15,26
20170601|2016-11-21 05:00,21,50.33,50.45,50.33,50.4,30
20170601|2016-11-21 06:30,21,50.4,50.4,50.4,50.4,10
20170601|2016-11-21 07:00,21,50.4,50.43,50.36,50.36,14
20170601|2016-11-21 07:30,21,50.5,50.69,50.5,50.63,333
20170601|2016-11-21 08:00,21,50.6,50.73,50.6,50.73,339
20170601|2016-11-21 08:30,21,50.66,50.86,50.66,50.66,21
20170601|2016-11-21 09:00,21,50.7,50.78,50.7,50.78,2
20170601|2016-11-21 09:30,21,50.91,51.07,50.91,51.05,32
20170601|2016-11-21 10:00,21,51,51.25,50.97,51.25,39
20170601|2016-11-21 10:30,21,51.07,51.07,51.07,51.07,3
20170601|2016-11-21 11:00,21,51.3,51.47,51.21,51.44,47
20170601|2016-11-21 11:30,21,51.38,51.54,51.38,51.43,33
20170601|2016-11-21 12:00,21,51.51,51.54,51.4,51.4,15
20170601|2016-11-21 12:30,21,51.31,51.33,51.29,51.33,3
20170601|2016-11-21 13:00,21,51.41,51.51,51.28,51.46,73
20170601|2016-11-21 13:30,21,51.39,51.39,51.35,51.35,12
20170601|2016-11-21 14:00,21,51.43,51.43,51.43,51.43,1
20170601|2016-11-21 16:00,21,51.44,51.44,51.42,51.42,5
20170601|2016-11-21 16:30,21,51.42,51.45,51.38,51.38,62
20170601|2016-11-22 01:00,22,51.84,51.84,51.84,51.84,1
20170601|2016-11-22 03:30,22,51.95,51.95,51.95,51.95,1
20170601|2016-11-22 05:30,22,51.58,51.59,51.58,51.59,2
20170601|2016-11-22 07:00,22,51.16,51.18,51.15,51.18,4
20170601|2016-11-22 07:30,22,51.35,51.4,51.07,51.11,225
20170601|2016-11-22 08:00,22,51.45,51.67,51.45,51.67,10
20170601|2016-11-22 08:30,22,51.65,51.7,51.64,51.68,7
20170601|2016-11-22 09:00,22,51.72,51.85,51.4,51.4,54
20170601|2016-11-22 10:00,22,51.56,51.56,51.05,51.05,79
20170601|2016-11-22 10:30,22,51.06,51.18,50.85,50.87,54
20170601|2016-11-22 11:00,22,50.83,50.98,50.83,50.98,17
20170601|2016-11-22 11:30,22,50.9,50.98,50.85,50.98,4
20170601|2016-11-22 12:30,22,50.99,51.06,50.99,51.06,2
20170601|2016-11-22 13:00,22,51.17,51.4,51.17,51.4,4
20170601|2016-11-22 13:30,22,51.54,51.91,51.54,51.54,6
20170601|2016-11-22 14:00,22,51.4,51.4,51.4,51.4,1
20170601|2016-11-22 19:00,23,51.61,51.61,51.61,51.61,1
20170601|2016-11-23 05:00,23,51.48,51.48,51.48,51.48,1
20170601|2016-11-23 06:00,23,51.35,51.35,51.35,51.35,1
20170601|2016-11-23 07:00,23,51.1,51.1,51.1,51.1,1
20170601|2016-11-23 07:30,23,51.2,51.2,51.2,51.2,1
20170601|2016-11-23 08:30,23,51.24,51.24,50.99,50.99,156
20170601|2016-11-23 09:00,23,51,51.51,51,51.45,21
20170601|2016-11-23 09:30,23,51.47,51.68,51.47,51.54,486
20170601|2016-11-23 10:00,23,51.46,51.6,51.22,51.22,87
20170601|2016-11-23 10:30,23,51.43,51.48,51.35,51.43,5
20170601|2016-11-23 11:30,23,51.62,51.66,51.62,51.64,22
20170601|2016-11-23 12:00,23,51.58,51.58,51.39,51.39,22
20170601|2016-11-23 12:30,23,51.45,51.45,51.43,51.43,3
20170601|2016-11-23 13:00,23,51.49,51.52,51.34,51.34,13
20170601|2016-11-23 13:30,23,51.38,51.38,51.34,51.34,27
20170601|2016-11-23 14:00,23,51.34,51.39,51.34,51.39,76
20170601|2016-11-23 14:30,23,51.39,51.43,51.37,51.43,21
20170601|2016-11-24 11:00,24,51.24,51.25,51.24,51.25,3
20170601|2016-11-24 19:00,25,51.34,51.34,51.34,51.34,1
20170601|2016-11-25 04:00,25,50.92,50.92,50.91,50.91,6
20170601|2016-11-25 07:00,25,50.88,50.88,50.88,50.88,1
20170601|2016-11-25 07:30,25,50.69,50.69,50.69,50.69,2
20170601|2016-11-25 08:00,25,50.58,50.58,50.58,50.58,2
20170601|2016-11-25 08:30,25,50.72,50.74,50.72,50.74,3
20170601|2016-11-25 10:00,25,50.08,50.08,49.98,49.98,29
20170601|2016-11-25 10:30,25,49.83,49.91,49.83,49.91,3
20170601|2016-11-25 11:00,25,49.82,49.82,49.82,49.82,10
20170601|2016-11-25 11:30,25,49.91,49.94,49.91,49.94,3
20170601|2016-11-25 12:00,25,49.98,49.98,49.63,49.63,4
20170601|2016-11-25 12:30,25,49.52,49.52,49.35,49.35,8
20170601|2016-11-25 13:00,25,49.34,49.34,49.32,49.32,24
20170601|2016-11-25 13:30,25,49.48,49.48,49.48,49.48,3
20170601|2016-11-28 00:30,28,49.6,49.6,49.6,49.6,1
20170601|2016-11-28 04:30,28,49.65,49.65,49.65,49.65,1
20170601|2016-11-28 06:30,28,49.86,49.86,49.86,49.86,1
20170601|2016-11-28 07:30,28,50.24,50.24,50.24,50.24,1
20170601|2016-11-28 08:00,28,50.57,50.72,50.57,50.68,12
20170601|2016-11-28 08:30,28,50.41,50.65,50.41,50.65,3
20170601|2016-11-28 09:00,28,50.61,50.85,50.61,50.85,21
20170601|2016-11-28 09:30,28,50.64,50.64,50.2,50.2,4
20170601|2016-11-28 10:00,28,50.43,50.7,50.43,50.7,8
20170601|2016-11-28 10:30,28,50.84,50.85,50.83,50.83,14
20170601|2016-11-28 11:00,28,50.9,51.01,50.49,50.49,113
20170601|2016-11-28 11:30,28,50.57,50.57,50.57,50.57,2
20170601|2016-11-28 12:00,28,50.53,50.74,50.5,50.74,11
20170601|2016-11-28 12:30,28,50.77,50.77,50.77,50.77,1
20170601|2016-11-28 13:00,28,50.65,50.66,50.5,50.5,14
20170601|2016-11-28 13:30,28,50.38,50.38,50.21,50.21,9
20170601|2016-11-28 14:00,28,50.29,50.35,50.28,50.35,4
20170601|2016-11-28 14:30,28,50.26,50.26,50.22,50.22,2
20170601|2016-11-28 15:30,28,50.24,50.24,50.24,50.24,1
20170601|2016-11-28 19:00,29,50.26,50.26,50.22,50.22,10
20170601|2016-11-28 23:30,29,50.13,50.13,50.13,50.13,1
20170601|2016-11-29 01:00,29,49.98,49.98,49.94,49.94,12
20170601|2016-11-29 02:30,29,50.19,50.19,50.19,50.19,15
20170601|2016-11-29 07:30,29,49.09,49.22,48.59,48.97,32
20170601|2016-11-29 08:00,29,48.79,48.95,48.68,48.68,17
20170601|2016-11-29 08:30,29,48.99,48.99,48.7,48.7,12
20170601|2016-11-29 09:00,29,48.62,49.01,48.62,48.98,11
20170601|2016-11-29 09:30,29,48.8,48.82,48.8,48.8,4
20170601|2016-11-29 10:00,29,48.75,48.94,48.35,48.94,14
20170601|2016-11-29 10:30,29,48.87,48.87,48.76,48.87,20
20170601|2016-11-29 11:00,29,48.95,48.95,48.95,48.95,1
20170601|2016-11-29 11:30,29,48.78,48.78,48.76,48.76,4
20170601|2016-11-29 12:30,29,48.91,49.04,48.91,48.93,6
20170601|2016-11-29 13:00,29,48.86,49.09,48.71,48.71,23
20170601|2016-11-29 13:30,29,48.8,48.81,48.74,48.74,5
20170601|2016-11-29 14:00,29,48.73,48.76,48.73,48.76,3
20170601|2016-11-29 14:30,29,48.7,48.7,48.7,48.7,5
20170601|2016-11-30 00:30,30,49.36,49.54,49.36,49.54,4
20170601|2016-11-30 01:30,30,49.23,49.23,49.23,49.23,1
20170601|2016-11-30 02:30,30,49.94,50.27,49.94,50.26,24
20170601|2016-11-30 03:00,30,50.84,51.11,50.84,51.11,2
20170601|2016-11-30 03:30,30,50.98,50.98,50.82,50.82,8
20170601|2016-11-30 04:00,30,51.03,51.03,51.03,51.03,2
20170601|2016-11-30 04:30,30,51.38,51.57,51.35,51.44,59
20170601|2016-11-30 05:00,30,51.62,51.63,51.56,51.56,5
20170601|2016-11-30 05:30,30,51.83,51.93,51.81,51.93,5
20170601|2016-11-30 06:00,30,52.11,52.11,51.97,51.97,5
20170601|2016-11-30 06:30,30,51.92,51.92,51.45,51.45,12
20170601|2016-11-30 07:00,30,51.66,52.04,51.62,51.68,75
20170601|2016-11-30 07:30,30,51.67,52.01,51.67,51.81,19
20170601|2016-11-30 08:00,30,51.99,52.22,51.3,51.3,46
20170601|2016-11-30 08:30,30,51.44,51.71,51.38,51.71,33
20170601|2016-11-30 09:00,30,51.66,51.92,51.65,51.8,96
20170601|2016-11-30 09:30,30,51.76,51.94,51.69,51.69,7
20170601|2016-11-30 10:00,30,51.85,52.63,51.83,51.87,96
20170601|2016-11-30 10:30,30,51.86,52.34,51.66,52.34,76
20170601|2016-11-30 11:00,30,52.39,52.44,52.21,52.31,15
20170601|2016-11-30 11:30,30,52.31,52.33,52.25,52.32,22
20170601|2016-11-30 12:00,30,52.41,52.6,52.41,52.6,54
20170601|2016-11-30 12:30,30,52.71,53.05,52.7,53.05,61
20170601|2016-11-30 13:00,30,53.09,53.09,52.65,52.67,29
20170601|2016-11-30 13:30,30,52.58,52.58,52.58,52.58,1
20170601|2016-11-30 15:00,30,52.3,52.3,52.19,52.19,2
20170601|2016-11-30 23:30,1,53.29,53.29,53.29,53.29,1
20170601|2016-12-01 00:30,1,53.13,53.13,53.13,53.13,1
20170601|2016-12-01 01:30,1,53.17,53.17,53.17,53.17,1
20170601|2016-12-01 02:30,1,52.64,52.67,52.51,52.54,9
20170601|2016-12-01 03:00,1,52.34,52.34,52.33,52.33,4
20170601|2016-12-01 05:00,1,53.31,53.31,53.31,53.31,1
20170601|2016-12-01 05:30,1,52.86,52.86,52.86,52.86,3
20170601|2016-12-01 06:00,1,52.99,52.99,52.99,52.99,15
20170601|2016-12-01 07:00,1,53.24,53.33,53.24,53.33,2
20170601|2016-12-01 07:30,1,53.36,53.66,53.36,53.59,103
20170601|2016-12-01 08:00,1,53.81,53.84,53.8,53.84,7
20170601|2016-12-01 08:30,1,53.81,53.86,53.72,53.77,67
20170601|2016-12-01 09:00,1,54,54.05,54,54.05,2
20170601|2016-12-01 09:30,1,54.11,54.3,54.11,54.27,19
20170601|2016-12-01 10:00,1,54.37,54.66,54.37,54.43,217
20170601|2016-12-01 10:30,1,54.18,54.63,54.17,54.63,21
20170601|2016-12-01 11:00,1,54.7,54.7,54.47,54.47,221
20170601|2016-12-01 11:30,1,54.51,54.58,54.34,54.58,317
20170601|2016-12-01 12:00,1,54.57,54.71,54.45,54.5,76
20170601|2016-12-01 12:30,1,54.47,54.58,54.44,54.46,88
20170601|2016-12-01 13:00,1,54.5,54.54,54.19,54.19,78
20170601|2016-12-01 13:30,1,54.19,54.21,54.19,54.21,26
20170601|2016-12-01 14:00,1,53.94,53.94,53.94,53.94,1
20170601|2016-12-01 14:30,1,53.88,53.92,53.87,53.92,31
20170601|2016-12-01 15:00,1,54.03,54.03,54.03,54.03,31
20170601|2016-12-01 15:30,1,54.01,54.01,54.01,54.01,14
20170601|2016-12-02 03:00,2,54.04,54.04,54.04,54.04,2
20170601|2016-12-02 03:30,2,53.75,53.75,53.75,53.75,4
20170601|2016-12-02 04:30,2,53.85,53.85,53.85,53.85,1
20170601|2016-12-02 05:00,2,53.48,53.48,53.48,53.48,1
20170601|2016-12-02 07:00,2,53.77,53.77,53.77,53.77,1
20170601|2016-12-02 07:30,2,53.97,54.04,53.9,54.02,45
20170601|2016-12-02 08:00,2,54.01,54.2,54.01,54.2,6
20170601|2016-12-02 08:30,2,54.49,54.51,54.3,54.3,28
20170601|2016-12-02 09:00,2,54.45,54.52,54.45,54.52,2
20170601|2016-12-02 09:30,2,54.55,54.59,54.55,54.59,76
20170601|2016-12-02 10:00,2,54.63,54.66,54.47,54.47,16
20170601|2016-12-02 10:30,2,54.52,54.52,54.52,54.52,1
20170601|2016-12-02 11:00,2,54.54,54.58,54.54,54.56,12
20170601|2016-12-02 12:00,2,54.53,54.53,54.53,54.53,24
20170601|2016-12-02 12:30,2,54.73,54.73,54.73,54.73,1
20170601|2016-12-02 13:00,2,54.74,54.8,54.74,54.8,5
20170601|2016-12-02 14:00,2,54.78,54.79,54.72,54.74,231
20170601|2016-12-02 14:30,2,54.72,54.77,54.69,54.72,298
20170601|2016-12-04 18:00,5,54.39,54.39,54.39,54.39,1
20170601|2016-12-05 00:00,5,54.39,54.39,54.39,54.39,1
20170601|2016-12-05 02:00,5,54.64,54.64,54.64,54.64,1
20170601|2016-12-05 02:30,5,55.14,55.14,55.14,55.14,290
20170601|2016-12-05 03:30,5,55.31,55.38,55.31,55.38,15
20170601|2016-12-05 04:00,5,55.27,55.29,55.27,55.29,17
20170601|2016-12-05 04:30,5,55.34,55.34,55.34,55.34,1
20170601|2016-12-05 05:00,5,55.34,55.46,55.34,55.46,2
20170601|2016-12-05 07:30,5,55.17,55.32,55.06,55.32,126
20170601|2016-12-05 08:00,5,55.2,55.33,55.16,55.33,24
20170601|2016-12-05 08:30,5,55.2,55.32,55.03,55.32,48
20170601|2016-12-05 09:00,5,55.36,55.36,55,55.1,61
20170601|2016-12-05 09:30,5,55.1,55.2,55.1,55.2,232
20170601|2016-12-05 10:00,5,55.2,55.2,55.19,55.19,2
20170601|2016-12-05 10:30,5,55.18,55.18,55.18,55.18,1
20170601|2016-12-05 11:00,5,55.25,55.28,55.2,55.27,7
20170601|2016-12-05 12:30,5,55.28,55.28,55.25,55.25,4
20170601|2016-12-05 13:00,5,55.24,55.27,55.11,55.27,14
20170601|2016-12-05 13:30,5,55.12,55.12,54.91,54.91,2
20170601|2016-12-05 14:30,5,54.62,54.66,54.62,54.66,3
20170601|2016-12-05 15:30,5,54.56,54.57,54.56,54.57,2
20170601|2016-12-06 02:00,6,55.04,55.04,54.98,54.98,41
20170601|2016-12-06 03:30,6,55.03,55.03,55.03,55.03,1
20170601|2016-12-06 06:00,6,54.88,54.88,54.8,54.8,51
20170601|2016-12-06 06:30,6,54.83,54.83,54.83,54.83,1
20170601|2016-12-06 07:00,6,54.78,54.78,54.41,54.41,3
20170601|2016-12-06 07:30,6,54.47,54.51,54.18,54.18,71
20170601|2016-12-06 08:00,6,54.24,54.25,54.04,54.04,114
20170601|2016-12-06 08:30,6,54.06,54.35,54.04,54.35,11
20170601|2016-12-06 09:00,6,54.27,54.27,54.15,54.23,17
20170601|2016-12-06 09:30,6,54.24,54.27,54.21,54.21,25
20170601|2016-12-06 10:00,6,54.45,54.52,54.4,54.41,6
20170601|2016-12-06 11:00,6,54.45,54.45,54.45,54.45,1
20170601|2016-12-06 11:30,6,54.43,54.43,54.43,54.43,10
20170601|2016-12-06 12:00,6,54.29,54.29,54.29,54.29,1
20170601|2016-12-06 12:30,6,54.35,54.46,54.35,54.46,2
20170601|2016-12-06 13:00,6,54.54,54.54,54.49,54.51,13
20170601|2016-12-06 13:30,6,54.47,54.47,54.47,54.47,1
20170601|2016-12-06 19:30,7,54.15,54.15,54.15,54.15,1
20170601|2016-12-07 00:00,7,54.37,54.37,54.37,54.37,6
20170601|2016-12-07 03:30,7,54.57,54.57,54.57,54.57,1
20170601|2016-12-07 04:30,7,54.63,54.63,54.63,54.63,2
20170601|2016-12-07 05:00,7,54.59,54.59,54.59,54.59,1
20170601|2016-12-07 06:30,7,54.24,54.24,54.24,54.24,3
20170601|2016-12-07 07:00,7,54.21,54.27,53.89,53.89,9
20170601|2016-12-07 08:00,7,53.96,53.96,53.88,53.88,2
20170601|2016-12-07 08:30,7,53.9,54.08,53.9,54.08,36
20170601|2016-12-07 09:00,7,54.18,54.2,54.16,54.19,30
20170601|2016-12-07 09:30,7,54.21,54.21,53.71,53.8,57
20170601|2016-12-07 10:00,7,53.89,54.22,53.89,54.22,5
20170601|2016-12-07 10:30,7,54.24,54.24,53.94,53.94,5
20170601|2016-12-07 11:00,7,53.92,54.01,53.92,53.95,5
20170601|2016-12-07 11:30,7,53.98,53.98,53.83,53.89,5
20170601|2016-12-07 12:00,7,54.02,54.02,54.02,54.02,1
20170601|2016-12-07 12:30,7,54.08,54.08,54.08,54.08,30
20170601|2016-12-07 13:00,7,54.05,54.05,53.59,53.59,20
20170601|2016-12-07 13:30,7,53.55,53.55,53.55,53.55,10
20170601|2016-12-07 14:30,7,53.69,53.69,53.69,53.69,1
20170601|2016-12-07 15:30,7,53.6,53.62,53.6,53.62,20
20170601|2016-12-08 04:00,8,53.91,53.91,53.91,53.91,11
20170601|2016-12-08 04:30,8,54,54.02,54,54.02,3
20170601|2016-12-08 05:00,8,54.17,54.25,54.17,54.25,2
20170601|2016-12-08 05:30,8,53.96,53.96,53.96,53.96,1
20170601|2016-12-08 06:30,8,53.88,53.88,53.88,53.88,1
20170601|2016-12-08 07:30,8,53.92,53.92,53.92,53.92,1
20170601|2016-12-08 08:00,8,53.97,53.97,53.97,53.97,1
20170601|2016-12-08 08:30,8,54.02,54.16,54.02,54.03,5
20170601|2016-12-08 09:00,8,54.15,54.19,54.15,54.19,2
20170601|2016-12-08 09:30,8,54.26,54.36,54.26,54.32,227
20170601|2016-12-08 10:00,8,54.16,54.16,53.57,53.86,33
20170601|2016-12-08 10:30,8,53.9,53.98,53.9,53.98,2
20170601|2016-12-08 11:00,8,54.09,54.2,54.09,54.09,19
20170601|2016-12-08 11:30,8,54.17,54.2,54.17,54.2,9
20170601|2016-12-08 12:00,8,54.27,54.29,54.2,54.2,298
20170601|2016-12-08 13:00,8,54.22,54.26,54.11,54.26,3
20170601|2016-12-08 14:30,8,54.1,54.1,54.1,54.1,1
20170601|2016-12-08 19:00,9,54.14,54.14,54.14,54.14,1
20170601|2016-12-09 04:30,9,54.4,54.48,54.4,54.48,3
20170601|2016-12-09 06:00,9,54.38,54.38,54.38,54.38,25
20170601|2016-12-09 06:30,9,54.19,54.19,54.19,54.19,1
20170601|2016-12-09 07:00,9,54.38,54.6,54.38,54.6,5
20170601|2016-12-09 07:30,9,54.57,54.57,54.48,54.48,17
20170601|2016-12-09 08:00,9,54.48,54.69,54.3,54.68,19
20170601|2016-12-09 08:30,9,54.59,54.67,54.59,54.67,13
20170601|2016-12-09 09:00,9,54.46,54.56,54.44,54.56,4
20170601|2016-12-09 09:30,9,54.67,54.75,54.51,54.51,7
20170601|2016-12-09 10:00,9,54.54,54.54,54.54,54.54,1
20170601|2016-12-09 10:30,9,54.42,54.49,54.38,54.49,13
20170601|2016-12-09 11:30,9,54.62,54.62,54.48,54.58,29
20170601|2016-12-09 12:00,9,54.51,54.54,54.48,54.52,88
20170601|2016-12-09 12:30,9,54.44,54.46,54.44,54.46,20
20170601|2016-12-09 13:00,9,54.59,54.66,54.59,54.66,9
20170601|2016-12-09 13:30,9,54.57,54.61,54.57,54.61,6
20170601|2016-12-09 14:30,9,54.7,54.7,54.7,54.7,8
20170601|2016-12-11 17:00,12,56.07,57.03,55.6,57.02,111
20170601|2016-12-11 17:30,12,56.8,56.8,56.74,56.74,11
20170601|2016-12-11 18:00,12,56.38,56.38,56.38,56.38,2
20170601|2016-12-11 18:30,12,56.45,56.46,56.45,56.45,3
20170601|2016-12-11 20:00,12,56.49,56.49,56.49,56.49,1
20170601|2016-12-11 21:30,12,56.54,56.54,56.54,56.54,1
20170601|2016-12-11 22:00,12,56.53,56.53,56.53,56.53,2
20170601|2016-12-11 23:00,12,56.5,56.5,56.5,56.5,10
20170601|2016-12-12 00:00,12,56.6,56.6,56.6,56.6,1
20170601|2016-12-12 00:30,12,56.68,56.73,56.68,56.71,5
20170601|2016-12-12 01:00,12,56.63,56.63,56.63,56.63,2
20170601|2016-12-12 01:30,12,56.76,56.78,56.76,56.76,5
20170601|2016-12-12 02:00,12,57.05,57.05,56.75,56.75,2
20170601|2016-12-12 02:30,12,56.95,56.95,56.95,56.95,3
20170601|2016-12-12 03:00,12,57,57,56.76,56.76,22
20170601|2016-12-12 04:00,12,56.72,56.72,56.68,56.68,11
20170601|2016-12-12 05:00,12,56.7,56.7,56.5,56.5,29
20170601|2016-12-12 05:30,12,56.46,56.6,56.42,56.6,7
20170601|2016-12-12 06:30,12,56.57,56.58,56.57,56.57,8
20170601|2016-12-12 07:00,12,56.59,56.75,56.58,56.7,33
20170601|2016-12-12 07:30,12,56.57,56.57,56.42,56.43,595
20170601|2016-12-12 08:00,12,56.43,56.48,56.29,56.45,818
20170601|2016-12-12 08:30,12,56.54,56.71,56.51,56.6,308
20170601|2016-12-12 09:00,12,56.55,56.55,56.38,56.4,42
20170601|2016-12-12 09:30,12,56.52,56.52,56.27,56.33,81
20170601|2016-12-12 10:00,12,56.29,56.29,56.03,56.08,38
20170601|2016-12-12 10:30,12,56.03,56.22,55.86,56.22,109
20170601|2016-12-12 11:00,12,56.17,56.21,56.13,56.21,29
20170601|2016-12-12 12:00,12,56.28,56.28,56.28,56.28,3
20170601|2016-12-12 12:30,12,56.2,56.36,56.18,56.18,64
20170601|2016-12-12 13:00,12,56.09,56.09,55.87,55.88,76
20170601|2016-12-12 13:30,12,55.76,55.76,55.55,55.57,12
20170601|2016-12-12 14:00,12,55.72,55.72,55.54,55.54,7
20170601|2016-12-12 14:30,12,55.36,55.43,55.36,55.43,6
20170601|2016-12-12 15:00,12,55.6,55.68,55.6,55.68,124
20170601|2016-12-13 01:00,13,56.03,56.03,56.03,56.03,1
20170601|2016-12-13 02:30,13,56,56,55.96,55.96,11
20170601|2016-12-13 03:30,13,56.13,56.2,56.13,56.2,10
20170601|2016-12-13 05:30,13,56.27,56.53,56.27,56.53,2
20170601|2016-12-13 06:30,13,56.5,56.5,56.5,56.5,1
20170601|2016-12-13 07:00,13,56.29,56.29,56.29,56.29,1
20170601|2016-12-13 08:00,13,56.36,56.36,56.27,56.27,2
20170601|2016-12-13 08:30,13,56.14,56.14,55.84,55.87,9
20170601|2016-12-13 09:00,13,55.91,55.91,55.69,55.69,10
20170601|2016-12-13 09:30,13,55.75,55.88,55.56,55.81,80
20170601|2016-12-13 10:00,13,55.94,56.09,55.94,56.07,7
20170601|2016-12-13 10:30,13,56,56.03,55.99,56.03,36
20170601|2016-12-13 11:00,13,56.01,56.18,56,56.18,41
20170601|2016-12-13 11:30,13,56.25,56.25,56.25,56.25,3
20170601|2016-12-13 13:00,13,56.16,56.16,56.01,56.15,210
20170601|2016-12-13 13:30,13,56.1,56.1,56.1,56.1,33
20170601|2016-12-13 15:30,13,55.7,55.7,55.7,55.7,4
20170601|2016-12-14 01:00,14,55.69,55.69,55.69,55.69,1
20170601|2016-12-14 01:30,14,55.66,55.66,55.66,55.66,1
20170601|2016-12-14 03:00,14,55.57,55.57,55.57,55.57,1
20170601|2016-12-14 04:30,14,55.6,55.6,55.56,55.56,2
20170601|2016-12-14 05:00,14,55.44,55.44,55.26,55.26,4
20170601|2016-12-14 06:00,14,55.36,55.38,55.36,55.38,2
20170601|2016-12-14 06:30,14,55.38,55.38,55.38,55.38,1
20170601|2016-12-14 07:00,14,55.27,55.27,55.23,55.23,4
20170601|2016-12-14 07:30,14,55.48,55.48,55.48,55.48,1
20170601|2016-12-14 08:00,14,55.43,55.46,55.43,55.46,9
20170601|2016-12-14 08:30,14,55.55,55.55,55.23,55.23,12
20170601|2016-12-14 09:00,14,55.42,55.42,55.42,55.42,2
20170601|2016-12-14 09:30,14,55.9,56.07,55.59,55.94,97
20170601|2016-12-14 10:00,14,55.82,55.84,55.54,55.59,20
20170601|2016-12-14 10:30,14,55.48,55.48,55.46,55.46,3
20170601|2016-12-14 11:30,14,55.45,55.45,55.22,55.22,5
20170601|2016-12-14 12:00,14,55.2,55.33,55.2,55.31,8
20170601|2016-12-14 12:30,14,55.29,55.29,55.25,55.25,3
20170601|2016-12-14 13:00,14,55.2,55.27,54.65,54.65,1092
20170601|2016-12-14 13:30,14,54.63,54.64,54.51,54.51,32
20170601|2016-12-14 14:30,14,54.63,54.65,54.49,54.49,8
20170601|2016-12-15 02:00,15,54.62,54.9,54.62,54.9,2
20170601|2016-12-15 03:30,15,54.94,54.94,54.94,54.94,1
20170601|2016-12-15 06:00,15,54.74,54.74,54.74,54.74,1
20170601|2016-12-15 06:30,15,54.79,54.79,54.79,54.79,1
20170601|2016-12-15 07:00,15,54.73,54.73,54.47,54.47,3
20170601|2016-12-15 07:30,15,54.22,54.22,53.91,53.94,22
20170601|2016-12-15 08:00,15,53.99,54.11,53.87,54.02,18
20170601|2016-12-15 08:30,15,54.09,54.17,54.04,54.17,4
20170601|2016-12-15 09:00,15,54.07,54.19,54.02,54.19,4
20170601|2016-12-15 09:30,15,54.26,54.26,54.14,54.14,5
20170601|2016-12-15 10:00,15,54.28,54.28,54.11,54.11,11
20170601|2016-12-15 10:30,15,53.97,54.12,53.96,54.12,47
20170601|2016-12-15 11:00,15,54.29,54.42,54.26,54.42,5
20170601|2016-12-15 11:30,15,54.54,54.65,54.54,54.63,103
20170601|2016-12-15 12:00,15,54.76,55,54.76,54.82,139
20170601|2016-12-15 12:30,15,54.86,54.86,54.55,54.55,9
20170601|2016-12-15 13:00,15,54.67,54.67,54.42,54.51,28
20170601|2016-12-15 13:30,15,54.5,54.58,54.5,54.58,4
20170601|2016-12-15 14:00,15,54.61,54.62,54.6,54.6,4
20170601|2016-12-15 14:30,15,54.63,54.7,54.63,54.7,2
20170601|2016-12-15 15:00,15,54.62,54.63,54.62,54.63,3
20170601|2016-12-15 15:30,15,54.69,54.71,54.65,54.68,23
20170601|2016-12-16 00:30,16,54.78,54.8,54.69,54.69,3
20170601|2016-12-16 01:30,16,54.58,54.58,54.52,54.52,3
20170601|2016-12-16 06:00,16,54.9,54.9,54.9,54.9,1
20170601|2016-12-16 07:00,16,54.78,54.84,54.75,54.75,6
20170601|2016-12-16 07:30,16,54.97,54.99,54.95,54.95,6
20170601|2016-12-16 08:00,16,54.75,55.14,54.75,55.12,14
20170601|2016-12-16 08:30,16,55.05,55.19,54.9,55.18,24
20170601|2016-12-16 09:00,16,55.13,55.2,55.04,55.14,20
20170601|2016-12-16 09:30,16,55.22,55.3,55.09,55.09,17
20170601|2016-12-16 10:00,16,55.23,55.44,55.23,55.44,13
20170601|2016-12-16 10:30,16,55.39,55.42,55.31,55.31,6
20170601|2016-12-16 11:00,16,55.49,55.49,55.22,55.3,35
20170601|2016-12-16 11:30,16,55.16,55.19,55.16,55.19,6
20170601|2016-12-16 12:00,16,55.12,55.4,55.12,55.34,15
20170601|2016-12-16 12:30,16,55.38,55.47,55.38,55.47,7
20170601|2016-12-16 13:00,16,55.43,55.43,55.21,55.42,13
20170601|2016-12-16 13:30,16,55.41,55.49,55.41,55.49,10
20170601|2016-12-16 14:00,16,55.46,55.48,55.46,55.48,4
20170601|2016-12-16 14:30,16,55.46,55.46,55.46,55.46,4
20170601|2016-12-16 15:30,16,55.51,55.51,55.49,55.51,5
20170601|2016-12-18 17:00,19,55.95,55.95,55.95,55.95,1
20170601|2016-12-19 01:00,19,55.65,55.65,55.65,55.65,1
20170601|2016-12-19 03:00,19,55.71,55.71,55.71,55.71,1
20170601|2016-12-19 04:30,19,55.56,55.56,55.56,55.56,1
20170601|2016-12-19 06:00,19,55.4,55.4,55.39,55.39,13
20170601|2016-12-19 06:30,19,55.35,55.35,55.35,55.35,1
20170601|2016-12-19 07:00,19,55.32,55.36,55.17,55.24,18
20170601|2016-12-19 07:30,19,55.23,55.23,55.08,55.15,22
20170601|2016-12-19 08:00,19,55.16,55.31,55.16,55.31,14
20170601|2016-12-19 08:30,19,55.21,55.35,55.12,55.3,19
20170601|2016-12-19 09:00,19,55.32,55.4,55.21,55.38,14
20170601|2016-12-19 09:30,19,55.36,55.36,55.36,55.36,3
20170601|2016-12-19 10:00,19,55.13,55.21,55.06,55.21,18
20170601|2016-12-19 10:30,19,55.15,55.34,55.14,55.32,14
20170601|2016-12-19 11:00,19,55.39,55.4,55.38,55.38,66
20170601|2016-12-19 11:30,19,55.5,55.5,55.45,55.45,13
20170601|2016-12-19 12:00,19,55.46,55.46,55.37,55.37,12
20170601|2016-12-19 12:30,19,55.39,55.39,55.27,55.34,14
20170601|2016-12-19 13:00,19,55.35,55.37,55.35,55.37,11
20170601|2016-12-19 13:30,19,55.42,55.45,55.42,55.43,11
20170601|2016-12-19 14:00,19,55.4,55.4,55.4,55.4,2
20170601|2016-12-19 14:30,19,55.34,55.34,55.34,55.34,1
20170601|2016-12-19 15:00,19,55.15,55.15,55.15,55.15,2
20170601|2016-12-20 01:00,20,55.2,55.2,55.2,55.2,2
20170601|2016-12-20 02:30,20,55.37,55.37,55.37,55.37,1
20170601|2016-12-20 06:30,20,55.71,55.71,55.71,55.71,1
20170601|2016-12-20 07:00,20,55.69,55.88,55.69,55.78,3
20170601|2016-12-20 07:30,20,55.75,55.78,55.7,55.78,4
20170601|2016-12-20 08:00,20,55.97,55.99,55.96,55.97,6
20170601|2016-12-20 08:30,20,55.93,56.06,55.89,56.03,75
20170601|2016-12-20 09:00,20,56.04,56.04,55.94,55.94,9
20170601|2016-12-20 09:30,20,56.05,56.07,56.05,56.06,53
20170601|2016-12-20 10:00,20,56.06,56.08,56.02,56.02,3
20170601|2016-12-20 10:30,20,56.05,56.05,55.58,55.63,57
20170601|2016-12-20 11:00,20,55.61,55.76,55.57,55.76,54
20170601|2016-12-20 12:00,20,55.82,55.83,55.82,55.83,4
20170601|2016-12-20 12:30,20,55.78,55.78,55.78,55.78,1
20170601|2016-12-20 13:00,20,55.82,55.9,55.78,55.8,39
20170601|2016-12-20 13:30,20,55.77,55.79,55.76,55.76,9
20170601|2016-12-20 14:00,20,55.84,55.84,55.84,55.84,5
20170601|2016-12-20 14:30,20,55.8,55.84,55.8,55.84,4
20170601|2016-12-20 15:30,20,55.85,55.95,55.85,55.9,8
20170601|2016-12-20 16:30,20,55.99,55.99,55.99,55.99,3
20170601|2016-12-20 19:00,21,56,56.01,55.98,56,49
20170601|2016-12-21 07:00,21,55.93,55.93,55.93,55.93,1
20170601|2016-12-21 07:30,21,55.87,55.93,55.87,55.93,9
20170601|2016-12-21 08:00,21,55.89,56.01,55.89,55.89,23
20170601|2016-12-21 08:30,21,55.8,55.84,55.78,55.82,11
20170601|2016-12-21 09:00,21,56,56,55.73,55.78,8
20170601|2016-12-21 09:30,21,55.52,55.82,55.44,55.56,113
20170601|2016-12-21 10:00,21,55.74,55.78,55.67,55.67,5
20170601|2016-12-21 10:30,21,55.7,55.7,55.68,55.68,2
20170601|2016-12-21 11:00,21,55.64,55.64,55.34,55.34,4
20170601|2016-12-21 11:30,21,55.34,55.39,55.31,55.33,41
20170601|2016-12-21 12:00,21,55.18,55.25,55.03,55.12,28
20170601|2016-12-21 12:30,21,55.08,55.08,55.03,55.05,22
20170601|2016-12-21 13:30,21,55.16,55.16,55.13,55.13,3
20170601|2016-12-21 15:30,21,55.09,55.09,55.09,55.09,1
20170601|2016-12-21 21:30,22,55.23,55.23,55.23,55.23,3
20170601|2016-12-22 02:30,22,55.21,55.21,55.2,55.2,3
20170601|2016-12-22 04:30,22,54.89,54.89,54.89,54.89,5
20170601|2016-12-22 05:00,22,54.85,54.85,54.85,54.85,2
20170601|2016-12-22 06:00,22,54.91,54.91,54.91,54.91,3
20170601|2016-12-22 06:30,22,54.79,54.79,54.79,54.79,4
20170601|2016-12-22 07:00,22,54.82,55.02,54.82,55.02,17
20170601|2016-12-22 07:30,22,55.02,55.02,55.02,55.02,12
20170601|2016-12-22 08:00,22,55.1,55.41,55.09,55.41,21
20170601|2016-12-22 08:30,22,55.35,55.37,55.26,55.37,8
20170601|2016-12-22 09:00,22,55.49,55.69,55.49,55.64,112
20170601|2016-12-22 09:30,22,55.62,55.77,55.62,55.74,44
20170601|2016-12-22 10:00,22,55.65,55.66,55.53,55.54,125
20170601|2016-12-22 10:30,22,55.53,55.53,55.5,55.5,7
20170601|2016-12-22 11:00,22,55.51,55.68,55.5,55.67,23
20170601|2016-12-22 11:30,22,55.55,55.55,55.5,55.51,10
20170601|2016-12-22 13:00,22,55.56,55.6,55.56,55.6,7
20170601|2016-12-22 14:30,22,55.49,55.49,55.38,55.38,5
20170601|2016-12-23 06:30,23,55.01,55.01,55.01,55.01,3
20170601|2016-12-23 07:00,23,55.05,55.05,55.05,55.05,1
20170601|2016-12-23 07:30,23,54.93,54.93,54.93,54.93,1
20170601|2016-12-23 08:00,23,55.03,55.2,55.03,55.2,4
20170601|2016-12-23 09:30,23,55.49,55.49,55.49,55.49,1
20170601|2016-12-23 10:00,23,55.54,55.54,55.53,55.53,2
20170601|2016-12-23 11:30,23,55.45,55.45,55.45,55.45,1
20170601|2016-12-23 12:00,23,55.73,55.73,55.67,55.67,2
20170601|2016-12-26 19:00,27,55.7,55.7,55.7,55.7,2
20170601|2016-12-27 07:00,27,55.77,55.77,55.77,55.77,4
20170601|2016-12-27 08:00,27,55.96,56.06,55.96,56.06,3
20170601|2016-12-27 09:00,27,56.11,56.24,56.11,56.24,16
20170601|2016-12-27 09:30,27,56.27,56.27,56.27,56.27,1
20170601|2016-12-27 10:00,27,56.33,56.33,56.33,56.33,13
20170601|2016-12-27 10:30,27,56.43,56.47,56.43,56.47,6
20170601|2016-12-27 11:00,27,56.4,56.4,56.31,56.31,7
20170601|2016-12-27 12:00,27,56.34,56.34,56.34,56.34,7
20170601|2016-12-27 12:30,27,56.44,56.44,56.44,56.44,1
20170601|2016-12-27 13:00,27,56.49,56.49,56.45,56.45,2
20170601|2016-12-27 22:30,28,56.3,56.3,56.3,56.3,3
20170601|2016-12-28 00:00,28,56.38,56.38,56.38,56.38,1
20170601|2016-12-28 01:00,28,56.38,56.38,56.38,56.38,1
20170601|2016-12-28 04:00,28,56.67,56.67,56.67,56.67,1
20170601|2016-12-28 06:30,28,56.44,56.44,56.44,56.44,1
20170601|2016-12-28 07:00,28,56.35,56.35,56.35,56.35,1
20170601|2016-12-28 07:30,28,56.47,56.47,56.47,56.47,1
20170601|2016-12-28 08:00,28,56.64,56.73,56.64,56.64,7
20170601|2016-12-28 08:30,28,56.68,56.68,56.65,56.68,22
20170601|2016-12-28 09:00,28,56.53,56.53,56.48,56.48,3
20170601|2016-12-28 09:30,28,56.62,56.63,56.59,56.59,4
20170601|2016-12-28 10:00,28,56.59,56.59,56.59,56.59,2
20170601|2016-12-28 10:30,28,56.67,56.68,56.67,56.68,9
20170601|2016-12-28 11:30,28,56.55,56.55,56.55,56.55,5
20170601|2016-12-28 12:30,28,56.79,56.79,56.79,56.79,1
20170601|2016-12-28 13:00,28,56.83,56.84,56.65,56.65,5
20170601|2016-12-29 02:00,29,56.6,56.6,56.6,56.6,2
20170601|2016-12-29 06:00,29,56.64,56.67,56.64,56.67,3
20170601|2016-12-29 07:30,29,56.62,56.62,56.62,56.62,1
20170601|2016-12-29 08:00,29,56.71,56.71,56.71,56.71,3
20170601|2016-12-29 09:00,29,56.72,56.75,56.72,56.73,17
20170601|2016-12-29 09:30,29,56.8,56.91,56.8,56.91,10
20170601|2016-12-29 10:00,29,56.82,56.83,56.71,56.71,21
20170601|2016-12-29 10:30,29,56.55,56.55,56.55,56.55,2
20170601|2016-12-29 11:00,29,56.52,56.52,56.39,56.39,2
20170601|2016-12-29 11:30,29,56.53,56.53,56.53,56.53,1
20170601|2016-12-29 13:00,29,56.57,56.57,56.57,56.57,1
20170601|2016-12-29 13:30,29,56.5,56.5,56.5,56.5,1
20170601|2016-12-29 14:00,29,56.48,56.48,56.48,56.48,2
20170601|2016-12-29 22:00,30,56.76,56.76,56.76,56.76,1
20170601|2016-12-30 03:00,30,56.8,56.8,56.79,56.79,5
20170601|2016-12-30 04:00,30,56.77,56.77,56.77,56.77,1
20170601|2016-12-30 05:00,30,56.57,56.57,56.57,56.57,1
20170601|2016-12-30 05:30,30,56.53,56.53,56.53,56.53,5
20170601|2016-12-30 07:00,30,56.49,56.49,56.49,56.49,3
20170601|2016-12-30 08:00,30,56.39,56.39,56.31,56.32,30
20170601|2016-12-30 08:30,30,56.32,56.32,56.32,56.32,4
20170601|2016-12-30 09:00,30,56.4,56.4,56.4,56.4,1
20170601|2016-12-30 11:00,30,56.45,56.45,56.45,56.45,1
20170601|2016-12-30 12:00,30,56.4,56.4,56.37,56.37,11
20170601|2016-12-30 13:00,30,56.34,56.56,56.3,56.54,16
20170601|2016-12-30 13:30,30,56.42,56.44,56.42,56.44,47
20170601|2017-01-03 02:00,3,56.69,56.69,56.69,56.69,1
20170601|2017-01-03 02:30,3,57.05,57.05,57.05,57.05,1
20170601|2017-01-03 03:00,3,57.27,57.49,57.27,57.47,11
20170601|2017-01-03 03:30,3,57.74,57.79,57.7,57.79,15
20170601|2017-01-03 04:30,3,57.64,57.64,57.64,57.64,1
20170601|2017-01-03 05:00,3,57.67,57.67,57.67,57.67,2
20170601|2017-01-03 05:30,3,57.8,57.81,57.79,57.81,9
20170601|2017-01-03 06:00,3,57.65,57.67,57.63,57.66,12
20170601|2017-01-03 06:30,3,57.7,57.7,57.7,57.7,1
20170601|2017-01-03 07:30,3,57.65,57.65,57.45,57.47,13
20170601|2017-01-03 08:00,3,57.85,57.88,57.81,57.81,9
20170601|2017-01-03 08:30,3,57.7,57.74,57.7,57.74,4
20170601|2017-01-03 09:00,3,57.83,57.83,57.67,57.67,3
20170601|2017-01-03 09:30,3,57.67,57.67,57.1,57.1,23
20170601|2017-01-03 10:00,3,56.95,57.02,55.93,55.93,162
20170601|2017-01-03 10:30,3,56.06,56.19,55.6,55.7,46
20170601|2017-01-03 11:00,3,55.76,55.76,55.16,55.48,62
20170601|2017-01-03 11:30,3,55.42,55.42,55.29,55.38,37
20170601|2017-01-03 12:00,3,55.42,55.57,55.27,55.51,59
20170601|2017-01-03 12:30,3,55.51,55.56,55.44,55.44,113
20170601|2017-01-03 13:00,3,55.47,55.64,55.16,55.34,78
20170601|2017-01-03 13:30,3,55.26,55.26,55.26,55.26,1
20170601|2017-01-03 19:30,4,55.66,55.66,55.66,55.66,1
20170601|2017-01-04 01:00,4,55.63,55.63,55.63,55.63,1
20170601|2017-01-04 03:00,4,55.74,55.74,55.74,55.74,6
20170601|2017-01-04 04:30,4,55.4,55.4,55.4,55.4,1
20170601|2017-01-04 05:30,4,55.6,55.6,55.6,55.6,1
20170601|2017-01-04 07:30,4,55.4,55.42,55.39,55.42,63
20170601|2017-01-04 08:00,4,55.46,55.47,55.46,55.47,5
20170601|2017-01-04 08:30,4,55.52,55.53,55.2,55.32,15
20170601|2017-01-04 09:00,4,55.39,55.4,55.39,55.4,104
20170601|2017-01-04 09:30,4,55.56,55.75,55.56,55.71,57
20170601|2017-01-04 10:00,4,55.76,55.76,55.59,55.59,4
20170601|2017-01-04 10:30,4,55.76,56.15,55.76,56.08,107
20170601|2017-01-04 11:30,4,56.12,56.23,56.12,56.23,6
20170601|2017-01-04 12:30,4,56.21,56.25,56.21,56.24,10
20170601|2017-01-04 13:00,4,56.16,56.36,56.08,56.31,65
20170601|2017-01-04 13:30,4,56.21,56.21,56.19,56.19,7
20170601|2017-01-04 14:00,4,56.2,56.2,56.07,56.07,71
20170601|2017-01-04 14:30,4,56.08,56.12,56.08,56.12,2
20170601|2017-01-04 15:30,4,56.38,56.4,56.14,56.31,5
20170601|2017-01-05 03:00,5,56.11,56.15,56.11,56.14,93
20170601|2017-01-05 03:30,5,56.14,56.14,56.14,56.14,8
20170601|2017-01-05 04:00,5,56.18,56.18,56.18,56.18,4
20170601|2017-01-05 05:00,5,56.43,56.43,56.43,56.43,5
20170601|2017-01-05 05:30,5,56.63,56.76,56.63,56.76,14
20170601|2017-01-05 06:00,5,56.75,56.75,56.75,56.75,1
20170601|2017-01-05 06:30,5,56.64,56.64,56.64,56.64,5
20170601|2017-01-05 07:00,5,56.63,56.63,56.63,56.63,5
20170601|2017-01-05 07:30,5,56.53,56.67,56.53,56.67,2
20170601|2017-01-05 08:00,5,56.51,56.68,56.51,56.62,8
20170601|2017-01-05 08:30,5,56.67,56.82,56.67,56.8,10
20170601|2017-01-05 09:00,5,57.02,57.02,56.96,57,21
20170601|2017-01-05 09:30,5,56.73,56.81,56.7,56.7,12
20170601|2017-01-05 10:00,5,56.69,56.69,55.88,55.88,80
20170601|2017-01-05 10:30,5,55.78,55.78,55.78,55.78,15
20170601|2017-01-05 11:00,5,56.03,56.03,56.03,56.03,5
20170601|2017-01-05 11:30,5,56.29,56.45,56.29,56.44,15
20170601|2017-01-05 12:00,5,56.56,56.56,56.56,56.56,1
20170601|2017-01-05 12:30,5,56.48,56.49,56.43,56.43,7
20170601|2017-01-05 13:00,5,56.66,56.77,56.66,56.77,4
20170601|2017-01-05 14:00,5,56.58,56.58,56.58,56.58,1
20170601|2017-01-05 15:00,5,56.61,56.61,56.61,56.61,10
20170601|2017-01-06 01:30,6,56.53,56.54,56.53,56.54,4
20170601|2017-01-06 02:00,6,56.45,56.45,56.43,56.43,4
20170601|2017-01-06 03:30,6,56.77,56.77,56.76,56.76,16
20170601|2017-01-06 04:00,6,56.83,56.84,56.83,56.84,15
20170601|2017-01-06 04:30,6,57.06,57.09,57.06,57.08,32
20170601|2017-01-06 05:30,6,57,57,57,57,10
20170601|2017-01-06 07:00,6,57.11,57.11,57.07,57.07,6
20170601|2017-01-06 07:30,6,56.94,56.94,56.94,56.94,2
20170601|2017-01-06 08:00,6,57.11,57.11,56.75,56.75,11
20170601|2017-01-06 08:30,6,56.62,56.62,56.54,56.54,2
20170601|2017-01-06 09:00,6,56.75,56.75,56.45,56.45,3
20170601|2017-01-06 09:30,6,56.41,56.44,56.41,56.44,6
20170601|2017-01-06 10:00,6,56.31,56.45,56.14,56.45,29
20170601|2017-01-06 10:30,6,56.85,56.96,56.85,56.96,17
20170601|2017-01-06 11:00,6,56.88,56.88,56.84,56.84,4
20170601|2017-01-06 11:30,6,56.81,56.81,56.81,56.81,1
20170601|2017-01-06 13:00,6,56.64,56.89,56.64,56.89,6
20170601|2017-01-06 13:30,6,56.76,56.76,56.76,56.76,2
20170601|2017-01-06 14:30,6,56.65,56.65,56.65,56.65,20
20170601|2017-01-06 15:00,6,56.61,56.61,56.61,56.61,5
20170601|2017-01-09 02:30,9,56.59,56.59,56.59,56.59,1
20170601|2017-01-09 03:00,9,56.47,56.47,56.47,56.47,3
20170601|2017-01-09 03:30,9,56.16,56.16,56.04,56.05,21
20170601|2017-01-09 04:00,9,56.03,56.03,56,56,28
20170601|2017-01-09 04:30,9,56.03,56.03,56.03,56.03,1
20170601|2017-01-09 05:30,9,55.96,55.96,55.96,55.96,2
20170601|2017-01-09 06:00,9,55.87,55.88,55.87,55.88,2
20170601|2017-01-09 06:30,9,55.92,55.92,55.88,55.88,13
20170601|2017-01-09 07:00,9,55.89,55.95,55.89,55.95,11
20170601|2017-01-09 07:30,9,56.01,56.01,56.01,56.01,3
20170601|2017-01-09 08:00,9,55.8,55.88,55.68,55.88,89
20170601|2017-01-09 08:30,9,55.76,55.76,55.6,55.64,209
20170601|2017-01-09 09:00,9,55.77,55.77,55.59,55.59,7
20170601|2017-01-09 09:30,9,55.59,55.68,55.59,55.65,26
20170601|2017-01-09 10:00,9,55.5,55.54,55.5,55.53,104
20170601|2017-01-09 10:30,9,55.37,55.37,55.37,55.37,3
20170601|2017-01-09 11:00,9,55.5,55.55,55.5,55.55,16
20170601|2017-01-09 11:30,9,55.48,55.48,55.48,55.48,1
20170601|2017-01-09 12:30,9,55.46,55.46,55.46,55.46,1
20170601|2017-01-09 13:00,9,55.39,55.39,54.98,54.98,36
20170601|2017-01-09 13:30,9,54.96,55,54.96,54.99,8
20170601|2017-01-09 14:00,9,54.92,54.92,54.92,54.92,4
20170601|2017-01-10 02:00,10,55.33,55.33,55.28,55.28,2
20170601|2017-01-10 02:30,10,55.07,55.13,55.07,55.13,9
20170601|2017-01-10 03:00,10,55.26,55.26,55.26,55.26,1
20170601|2017-01-10 04:00,10,55.34,55.34,55.34,55.34,1
20170601|2017-01-10 06:00,10,55.12,55.12,55.12,55.12,1
20170601|2017-01-10 06:30,10,55.11,55.11,55.11,55.11,2
20170601|2017-01-10 07:30,10,55.15,55.16,54.99,55.05,7
20170601|2017-01-10 08:00,10,55.26,55.26,55.15,55.15,3
20170601|2017-01-10 08:30,10,55.1,55.1,54.92,54.92,10
20170601|2017-01-10 09:00,10,54.88,54.88,54.73,54.73,7
20170601|2017-01-10 09:30,10,54.83,54.83,54.28,54.28,49
20170601|2017-01-10 10:00,10,54.29,54.57,54.29,54.57,9
20170601|2017-01-10 10:30,10,54.6,54.6,54.33,54.33,6
20170601|2017-01-10 11:00,10,54.3,54.43,54.29,54.4,30
20170601|2017-01-10 11:30,10,54.37,54.37,54.37,54.37,1
20170601|2017-01-10 12:30,10,54.24,54.29,54.13,54.18,55
20170601|2017-01-10 13:00,10,54.01,54.01,53.81,53.85,56
20170601|2017-01-10 13:30,10,53.92,53.92,53.89,53.89,15
20170601|2017-01-10 14:00,10,53.93,53.93,53.93,53.93,10
20170601|2017-01-10 16:00,10,53.79,53.79,53.79,53.79,1
20170601|2017-01-11 02:00,11,54.09,54.09,54.09,54.09,1
20170601|2017-01-11 03:30,11,54.29,54.36,54.29,54.29,30
20170601|2017-01-11 04:00,11,54.26,54.26,54.26,54.26,5
20170601|2017-01-11 05:00,11,54.15,54.17,54.15,54.17,15
20170601|2017-01-11 05:30,11,54.16,54.16,54.16,54.16,5
20170601|2017-01-11 06:00,11,54.14,54.14,54.02,54.02,7
20170601|2017-01-11 06:30,11,54.04,54.04,54.04,54.04,1
20170601|2017-01-11 07:00,11,54.22,54.22,54.22,54.22,3
20170601|2017-01-11 07:30,11,54.22,54.22,54.18,54.19,7
20170601|2017-01-11 08:00,11,54.41,54.51,54.41,54.47,16
20170601|2017-01-11 08:30,11,54.43,54.45,54.36,54.42,27
20170601|2017-01-11 09:00,11,54.39,54.49,54.36,54.37,46
20170601|2017-01-11 09:30,11,54.01,54.75,53.86,54.75,57
20170601|2017-01-11 10:00,11,54.75,55.21,54.75,55.06,55
20170601|2017-01-11 10:30,11,55.03,55.17,55,55.13,38
20170601|2017-01-11 11:00,11,55.15,55.39,55.15,55.38,14
20170601|2017-01-11 11:30,11,55.45,55.52,55.45,55.52,16
20170601|2017-01-11 12:00,11,55.55,55.55,55.5,55.5,7
20170601|2017-01-11 12:30,11,55.61,55.67,55.44,55.44,5
20170601|2017-01-11 13:00,11,55.41,55.41,55.03,55.08,25
20170601|2017-01-11 13:30,11,55.03,55.03,55.03,55.03,1
20170601|2017-01-11 14:30,11,55.17,55.17,55.17,55.17,1
20170601|2017-01-11 22:00,12,55.03,55.03,55.02,55.02,15
20170601|2017-01-12 00:30,12,55.23,55.23,55.23,55.23,1
20170601|2017-01-12 02:00,12,55.07,55.07,55.07,55.07,8
20170601|2017-01-12 02:30,12,55.31,55.31,55.31,55.31,3
20170601|2017-01-12 03:00,12,55.26,55.26,55.26,55.26,2
20170601|2017-01-12 03:30,12,55.3,55.3,55.3,55.3,6
20170601|2017-01-12 04:30,12,55.5,55.5,55.5,55.5,2
20170601|2017-01-12 05:00,12,55.76,55.76,55.76,55.76,25
20170601|2017-01-12 05:30,12,55.62,55.62,55.61,55.61,7
20170601|2017-01-12 06:30,12,55.71,55.71,55.71,55.71,1
20170601|2017-01-12 07:00,12,55.83,55.92,55.83,55.92,13
20170601|2017-01-12 07:30,12,55.88,55.88,55.82,55.82,6
20170601|2017-01-12 08:00,12,55.92,56.21,55.92,56.18,5
20170601|2017-01-12 08:30,12,56.14,56.15,55.99,55.99,9
20170601|2017-01-12 09:00,12,55.79,56.17,55.76,56.17,62
20170601|2017-01-12 10:00,12,55.87,55.9,55.75,55.84,47
20170601|2017-01-12 10:30,12,55.86,56.14,55.86,56.14,99
20170601|2017-01-12 11:30,12,55.89,55.99,55.89,55.98,13
20170601|2017-01-12 12:00,12,56,56.01,56,56.01,34
20170601|2017-01-12 13:00,12,55.9,56.01,55.9,56.01,13
20170601|2017-01-12 13:30,12,56.04,56.06,56.04,56.06,8
20170601|2017-01-12 14:00,12,56.06,56.08,56.04,56.04,39
20170601|2017-01-12 19:30,13,56.06,56.06,56.06,56.06,1
20170601|2017-01-13 02:00,13,55.86,55.93,55.86,55.93,4
20170601|2017-01-13 02:30,13,55.97,55.97,55.95,55.95,2
20170601|2017-01-13 03:00,13,55.82,55.82,55.82,55.82,1
20170601|2017-01-13 04:00,13,55.57,55.57,55.38,55.38,2
20170601|2017-01-13 06:30,13,55.45,55.45,55.45,55.45,5
20170601|2017-01-13 07:00,13,55.63,55.63,55.55,55.55,2
20170601|2017-01-13 07:30,13,55.57,55.64,55.44,55.64,18
20170601|2017-01-13 08:00,13,55.61,55.61,55.51,55.58,3
20170601|2017-01-13 08:30,13,55.61,55.77,55.61,55.77,7
20170601|2017-01-13 09:00,13,55.75,55.82,55.75,55.75,8
20170601|2017-01-13 09:30,13,55.48,55.55,55.38,55.4,23
20170601|2017-01-13 10:00,13,55.54,55.54,55.26,55.33,77
20170601|2017-01-13 10:30,13,55.49,55.53,55.45,55.45,8
20170601|2017-01-13 11:00,13,55.59,55.59,55.56,55.56,3
20170601|2017-01-13 11:30,13,55.63,55.63,55.57,55.59,6
20170601|2017-01-13 12:30,13,55.36,55.36,55.31,55.31,4
20170601|2017-01-13 13:00,13,55.35,55.35,55.22,55.26,18
20170601|2017-01-13 13:30,13,55.28,55.28,55.28,55.28,1
20170601|2017-01-13 14:00,13,55.35,55.35,55.3,55.3,6
20170601|2017-01-13 14:30,13,55.42,55.42,55.42,55.42,2
20170601|2017-01-13 15:00,13,55.37,55.37,55.37,55.37,1
20170601|2017-01-15 19:30,16,55.34,55.39,55.34,55.39,2
20170601|2017-01-16 04:00,16,55.6,55.6,55.53,55.53,8
20170601|2017-01-16 05:30,16,55.13,55.13,55.05,55.05,11
20170601|2017-01-16 07:30,16,55.13,55.13,55.13,55.13,1
20170601|2017-01-16 08:00,16,55.05,55.26,55.05,55.26,2
20170601|2017-01-16 08:30,16,55.16,55.16,55.16,55.16,1
20170601|2017-01-16 09:00,16,55.17,55.17,55.12,55.12,8
20170601|2017-01-16 09:30,16,55.25,55.25,55.25,55.25,4
20170601|2017-01-16 10:00,16,55.25,55.25,55.25,55.25,1
20170601|2017-01-16 10:30,16,55.14,55.14,55.14,55.14,3
20170601|2017-01-16 11:00,16,55.19,55.19,55.19,55.19,5
20170601|2017-01-16 11:30,16,55.6,55.6,55.6,55.6,10
20170601|2017-01-16 12:30,16,55.4,55.4,55.4,55.4,5
20170601|2017-01-17 00:30,17,55.27,55.27,55.27,55.27,1
20170601|2017-01-17 03:00,17,55.65,55.9,55.65,55.9,6
20170601|2017-01-17 03:30,17,56.02,56.11,56.02,56.11,6
20170601|2017-01-17 04:00,17,56.08,56.21,56.08,56.21,2
20170601|2017-01-17 04:30,17,55.99,55.99,55.99,55.99,1
20170601|2017-01-17 06:30,17,55.95,55.95,55.95,55.95,3
20170601|2017-01-17 07:00,17,55.98,56.05,55.98,56.03,10
20170601|2017-01-17 07:30,17,56.03,56.03,56.03,56.03,22
20170601|2017-01-17 08:00,17,56.16,56.38,56.15,56.3,33
20170601|2017-01-17 08:30,17,56.1,56.15,56.08,56.08,4
20170601|2017-01-17 09:00,17,55.89,55.96,55.75,55.82,35
20170601|2017-01-17 09:30,17,55.6,55.64,55.32,55.32,74
20170601|2017-01-17 10:00,17,55.49,55.6,55.42,55.6,28
20170601|2017-01-17 10:30,17,55.64,55.64,55.6,55.6,2
20170601|2017-01-17 11:00,17,55.6,55.6,55.6,55.6,1
20170601|2017-01-17 12:00,17,55.81,55.83,55.81,55.83,2
20170601|2017-01-17 13:00,17,55.88,55.88,55.29,55.31,14
20170601|2017-01-17 13:30,17,55.35,55.35,55.35,55.35,1
20170601|2017-01-17 14:00,17,55.26,55.28,55.26,55.28,11
20170601|2017-01-17 14:30,17,55.29,55.29,55.29,55.29,2
20170601|2017-01-17 15:00,17,55.32,55.34,55.32,55.34,4
20170601|2017-01-17 23:00,18,55.47,55.47,55.47,55.47,1
20170601|2017-01-17 23:30,18,55.51,55.51,55.51,55.51,1
20170601|2017-01-18 02:00,18,55.41,55.58,55.39,55.58,35
20170601|2017-01-18 03:00,18,55.3,55.3,55.1,55.16,116
20170601|2017-01-18 03:30,18,54.82,54.91,54.8,54.91,13
20170601|2017-01-18 04:30,18,54.54,54.6,54.54,54.6,7
20170601|2017-01-18 05:00,18,54.67,54.67,54.67,54.67,1
20170601|2017-01-18 05:30,18,54.67,54.75,54.67,54.75,4
20170601|2017-01-18 07:30,18,54.65,54.66,54.33,54.33,146
20170601|2017-01-18 08:00,18,54.23,54.27,54.19,54.19,63
20170601|2017-01-18 08:30,18,54.32,54.48,54.31,54.4,28
20170601|2017-01-18 09:00,18,54.46,54.46,54.36,54.36,4
20170601|2017-01-18 09:30,18,54.38,54.44,54.38,54.38,113
20170601|2017-01-18 10:00,18,54.34,55.06,54.28,54.97,83
20170601|2017-01-18 10:30,18,55,55,54.85,54.92,28
20170601|2017-01-18 11:00,18,54.73,54.73,54.57,54.57,3
20170601|2017-01-18 11:30,18,54.27,54.27,54.21,54.24,27
20170601|2017-01-18 12:00,18,54.24,54.3,54.18,54.21,48
20170601|2017-01-18 12:30,18,54.27,54.3,54.06,54.3,351
20170601|2017-01-18 13:00,18,54.1,54.13,53.78,53.98,71
20170601|2017-01-18 13:30,18,53.93,53.93,53.93,53.93,5
20170601|2017-01-18 14:00,18,54.04,54.04,54.04,54.04,1
20170601|2017-01-18 14:30,18,54.13,54.13,54.12,54.12,2
20170601|2017-01-18 15:30,18,54.21,54.28,54.21,54.28,13
20170601|2017-01-19 02:00,19,54.53,54.53,54.53,54.53,3
20170601|2017-01-19 02:30,19,54.41,54.45,54.41,54.41,11
20170601|2017-01-19 03:00,19,54.41,54.52,54.41,54.52,4
20170601|2017-01-19 03:30,19,54.36,54.36,54.36,54.36,1
20170601|2017-01-19 05:30,19,54.3,54.3,54.3,54.3,1
20170601|2017-01-19 06:00,19,54.54,54.54,54.54,54.54,2
20170601|2017-01-19 08:00,19,54.27,54.46,54.27,54.44,11
20170601|2017-01-19 08:30,19,54.46,54.51,54.45,54.46,27
20170601|2017-01-19 09:00,19,54.39,54.63,54.28,54.52,57
20170601|2017-01-19 09:30,19,54.52,54.52,54.41,54.45,9
20170601|2017-01-19 10:00,19,54.29,54.35,54.03,54.18,101
20170601|2017-01-19 10:30,19,54.17,54.2,54.17,54.2,25
20170601|2017-01-19 11:00,19,54.17,54.22,53.84,53.84,117
20170601|2017-01-19 11:30,19,53.96,54.05,53.92,54.02,23
20170601|2017-01-19 12:00,19,53.97,54,53.9,54,28
20170601|2017-01-19 12:30,19,54.06,54.2,54.06,54.18,8
20170601|2017-01-19 13:00,19,54.2,54.2,53.99,54.05,47
20170601|2017-01-19 13:30,19,54.1,54.13,54.06,54.06,97
20170601|2017-01-19 14:30,19,54.09,54.09,54.09,54.09,3
20170601|2017-01-19 21:00,20,54.21,54.21,54.21,54.21,1
20170601|2017-01-20 03:30,20,54.54,54.65,54.54,54.65,5
20170601|2017-01-20 04:30,20,54.65,54.65,54.65,54.65,1
20170601|2017-01-20 05:30,20,54.59,54.59,54.59,54.59,1
20170601|2017-01-20 06:00,20,54.61,54.61,54.61,54.61,1
20170601|2017-01-20 07:00,20,54.84,54.84,54.84,54.84,1
20170601|2017-01-20 07:30,20,54.78,54.99,54.78,54.99,12
20170601|2017-01-20 08:00,20,55.1,55.25,55.08,55.25,52
20170601|2017-01-20 08:30,20,55.22,55.22,55.02,55.11,27
20170601|2017-01-20 09:00,20,55.21,55.42,55.18,55.37,126
20170601|2017-01-20 09:30,20,55.37,55.45,55.32,55.34,46
20170601|2017-01-20 10:00,20,55.36,55.36,55.2,55.2,31
20170601|2017-01-20 10:30,20,55.19,55.24,55.16,55.16,54
20170601|2017-01-20 11:00,20,55.16,55.24,55.16,55.18,9
20170601|2017-01-20 11:30,20,55.25,55.25,55.11,55.11,12
20170601|2017-01-20 12:00,20,55.11,55.11,55.03,55.07,4
20170601|2017-01-20 12:30,20,55.19,55.21,55.15,55.19,51
20170601|2017-01-20 13:00,20,55.18,55.2,55.07,55.16,61
20170601|2017-01-20 13:30,20,55.16,55.16,55.14,55.14,4
20170601|2017-01-20 14:00,20,55.14,55.14,55.13,55.13,3
20170601|2017-01-20 15:00,20,55.12,55.12,55.12,55.12,3
20170601|2017-01-22 19:30,23,55.21,55.21,55.21,55.21,1
20170601|2017-01-23 00:00,23,55.1,55.1,55.1,55.1,1
20170601|2017-01-23 03:30,23,54.82,54.82,54.76,54.76,17
20170601|2017-01-23 04:30,23,54.45,54.45,54.44,54.44,4
20170601|2017-01-23 05:00,23,54.45,54.45,54.45,54.45,1
20170601|2017-01-23 05:30,23,54.52,54.52,54.52,54.52,1
20170601|2017-01-23 06:00,23,54.57,54.57,54.57,54.57,9
20170601|2017-01-23 06:30,23,54.49,54.49,54.49,54.49,10
20170601|2017-01-23 07:00,23,54.52,54.52,54.42,54.43,16
20170601|2017-01-23 07:30,23,54.35,54.35,54.27,54.34,6
20170601|2017-01-23 08:00,23,54.29,54.45,54.21,54.32,26
20170601|2017-01-23 08:30,23,54.51,54.56,54.46,54.56,29
20170601|2017-01-23 09:00,23,54.54,54.64,54.44,54.44,45
20170601|2017-01-23 09:30,23,54.35,54.75,54.35,54.75,76
20170601|2017-01-23 10:00,23,54.75,54.75,54.69,54.75,13
20170601|2017-01-23 10:30,23,54.79,54.79,54.66,54.66,19
20170601|2017-01-23 11:00,23,54.64,54.64,54.61,54.63,4
20170601|2017-01-23 12:00,23,54.8,54.91,54.8,54.91,3
20170601|2017-01-23 12:30,23,54.87,54.88,54.86,54.88,10
20170601|2017-01-23 13:00,23,54.69,54.69,54.69,54.69,1
20170601|2017-01-23 15:30,23,54.77,54.8,54.77,54.8,3
20170601|2017-01-23 23:30,24,54.95,54.95,54.95,54.95,3
20170601|2017-01-24 00:30,24,55,55,55,55,1
20170601|2017-01-24 01:00,24,55.05,55.05,55.04,55.04,2
20170601|2017-01-24 02:30,24,55.05,55.05,55.05,55.05,1
20170601|2017-01-24 03:00,24,55.12,55.15,55.12,55.15,40
20170601|2017-01-24 03:30,24,55.13,55.13,55.13,55.13,2
20170601|2017-01-24 05:00,24,54.69,54.69,54.69,54.69,2
20170601|2017-01-24 05:30,24,54.75,54.75,54.75,54.75,4
20170601|2017-01-24 06:00,24,54.79,54.79,54.79,54.79,5
20170601|2017-01-24 06:30,24,54.84,54.84,54.79,54.79,5
20170601|2017-01-24 07:00,24,54.87,55.12,54.87,55.11,52
20170601|2017-01-24 07:30,24,55.14,55.14,55.05,55.12,25
20170601|2017-01-24 08:00,24,55.05,55.18,55,55,9
20170601|2017-01-24 08:30,24,55.06,55.17,55,55.15,68
20170601|2017-01-24 09:00,24,55.15,55.16,55.07,55.07,8
20170601|2017-01-24 09:30,24,55.05,55.13,55.05,55.13,54
20170601|2017-01-24 10:00,24,55.18,55.22,55.13,55.18,44
20170601|2017-01-24 10:30,24,55.19,55.26,55.19,55.25,16
20170601|2017-01-24 11:00,24,55.27,55.29,55.22,55.22,23
20170601|2017-01-24 11:30,24,55.21,55.3,55.21,55.22,20
20170601|2017-01-24 12:00,24,55.16,55.16,54.94,54.94,27
20170601|2017-01-24 13:00,24,55.1,55.18,54.93,54.94,55
20170601|2017-01-24 13:30,24,54.91,54.91,54.91,54.91,1
20170601|2017-01-24 14:00,24,54.79,54.79,54.79,54.79,6
20170601|2017-01-24 15:30,24,54.69,54.74,54.66,54.7,10
20170601|2017-01-24 21:30,25,54.83,54.84,54.83,54.84,9
20170601|2017-01-25 01:30,25,54.72,54.72,54.72,54.72,2
20170601|2017-01-25 02:00,25,54.68,54.68,54.57,54.57,7
20170601|2017-01-25 03:00,25,54.67,54.76,54.66,54.76,3
20170601|2017-01-25 04:00,25,54.61,54.61,54.61,54.61,1
20170601|2017-01-25 04:30,25,54.41,54.41,54.4,54.4,17
20170601|2017-01-25 05:30,25,54.45,54.45,54.45,54.45,3
20170601|2017-01-25 06:00,25,54.45,54.45,54.45,54.45,1
20170601|2017-01-25 07:00,25,54.41,54.43,54.33,54.43,9
20170601|2017-01-25 07:30,25,54.51,54.65,54.49,54.65,45
20170601|2017-01-25 08:00,25,54.58,54.58,54.39,54.48,31
20170601|2017-01-25 08:30,25,54.51,54.59,54.4,54.59,43
20170601|2017-01-25 09:00,25,54.54,54.61,54.54,54.61,4
20170601|2017-01-25 09:30,25,54.54,55.12,54.33,55.09,268
20170601|2017-01-25 10:00,25,55.03,55.04,54.76,55.02,86
20170601|2017-01-25 10:30,25,55.03,55.03,55,55,41
20170601|2017-01-25 11:00,25,54.94,54.94,54.8,54.8,9
20170601|2017-01-25 11:30,25,54.8,54.84,54.76,54.81,32
20170601|2017-01-25 12:00,25,54.8,54.9,54.79,54.8,34
20170601|2017-01-25 12:30,25,54.83,54.83,54.63,54.63,30
20170601|2017-01-25 13:00,25,54.6,54.6,54.37,54.45,81
20170601|2017-01-25 13:30,25,54.47,54.57,54.47,54.57,96
20170601|2017-01-25 14:30,25,54.53,54.6,54.53,54.57,6
20170601|2017-01-25 15:30,25,54.6,54.65,54.6,54.65,6
20170601|2017-01-25 16:30,25,54.7,54.7,54.7,54.7,1
20170601|2017-01-25 19:00,26,54.7,54.7,54.7,54.7,4
20170601|2017-01-25 20:00,26,54.8,54.8,54.8,54.8,10
20170601|2017-01-25 23:00,26,54.84,54.84,54.84,54.84,5
20170601|2017-01-26 01:00,26,54.84,54.84,54.84,54.84,3
20170601|2017-01-26 01:30,26,54.8,54.8,54.8,54.8,4
20170601|2017-01-26 02:00,26,54.78,54.79,54.78,54.79,2
20170601|2017-01-26 02:30,26,54.69,54.69,54.67,54.67,12
20170601|2017-01-26 03:00,26,54.78,54.78,54.78,54.78,15
20170601|2017-01-26 03:30,26,54.76,54.77,54.76,54.77,3
20170601|2017-01-26 04:00,26,54.55,54.55,54.54,54.54,2
20170601|2017-01-26 04:30,26,54.48,54.48,54.48,54.48,5
20170601|2017-01-26 05:30,26,54.57,54.57,54.57,54.57,3
20170601|2017-01-26 06:00,26,54.54,54.55,54.54,54.55,2
20170601|2017-01-26 06:30,26,54.61,54.8,54.61,54.8,19
20170601|2017-01-26 07:00,26,54.76,54.79,54.74,54.76,8
20170601|2017-01-26 07:30,26,54.77,54.78,54.69,54.73,46
20170601|2017-01-26 08:00,26,54.66,55.05,54.64,55.03,48
20170601|2017-01-26 08:30,26,55,55.43,54.99,55.29,187
20170601|2017-01-26 09:00,26,55.44,55.46,55.33,55.43,75
20170601|2017-01-26 09:30,26,55.44,55.57,55.15,55.32,441
20170601|2017-01-26 10:00,26,55.37,55.43,55.24,55.29,27
20170601|2017-01-26 10:30,26,55.43,55.5,55.43,55.5,33
20170601|2017-01-26 11:00,26,55.52,55.53,55.42,55.42,25
20170601|2017-01-26 11:30,26,55.41,55.41,55.35,55.4,20
20170601|2017-01-26 12:00,26,55.45,55.45,55.29,55.32,20
20170601|2017-01-26 12:30,26,55.3,55.3,55.28,55.28,53
20170601|2017-01-26 13:00,26,55.32,55.48,55.32,55.34,50
20170601|2017-01-26 13:30,26,55.32,55.35,55.29,55.33,22
20170601|2017-01-26 14:00,26,55.3,55.36,55.3,55.36,38
20170601|2017-01-26 15:00,26,55.31,55.31,55.31,55.31,3
20170601|2017-01-26 15:30,26,55.24,55.28,55.23,55.28,9
20170601|2017-01-26 20:30,27,55.39,55.39,55.39,55.39,3
20170601|2017-01-26 23:00,27,55.33,55.33,55.33,55.33,3
20170601|2017-01-27 01:30,27,55.51,55.53,55.51,55.53,15
20170601|2017-01-27 03:00,27,55.12,55.12,55.12,55.12,5
20170601|2017-01-27 03:30,27,55.13,55.13,55.13,55.13,1
20170601|2017-01-27 04:00,27,54.9,54.9,54.85,54.85,2
20170601|2017-01-27 04:30,27,54.82,54.82,54.82,54.82,6
20170601|2017-01-27 07:00,27,54.97,55.02,54.93,55.02,61
20170601|2017-01-27 07:30,27,55,55.08,54.99,55.05,11
20170601|2017-01-27 08:00,27,54.91,54.95,54.59,54.7,75
20170601|2017-01-27 08:30,27,54.73,54.74,54.67,54.74,43
20170601|2017-01-27 09:00,27,54.77,54.8,54.63,54.63,49
20170601|2017-01-27 09:30,27,54.66,54.78,54.64,54.68,31
20170601|2017-01-27 10:00,27,54.71,54.9,54.6,54.69,60
20170601|2017-01-27 10:30,27,54.67,54.68,54.21,54.33,155
20170601|2017-01-27 11:00,27,54.34,54.35,54.3,54.35,92
20170601|2017-01-27 11:30,27,54.37,54.41,54.33,54.36,38
20170601|2017-01-27 12:00,27,54.3,54.39,54.3,54.39,29
20170601|2017-01-27 12:30,27,54.41,54.43,54.39,54.4,7
20170601|2017-01-27 13:00,27,54.4,54.68,54.4,54.67,90
20170601|2017-01-27 13:30,27,54.65,54.7,54.65,54.69,44
20170601|2017-01-27 14:00,27,54.69,54.69,54.62,54.62,3
20170601|2017-01-27 14:30,27,54.6,54.6,54.6,54.6,6
20170601|2017-01-27 15:00,27,54.61,54.61,54.59,54.6,18
20170601|2017-01-30 01:00,30,54.42,54.42,54.42,54.42,2
20170601|2017-01-30 03:00,30,54.47,54.47,54.47,54.47,19
20170601|2017-01-30 03:30,30,54.47,54.61,54.44,54.61,69
20170601|2017-01-30 04:00,30,54.5,54.5,54.5,54.5,5
20170601|2017-01-30 04:30,30,54.7,54.7,54.7,54.7,10
20170601|2017-01-30 06:00,30,54.7,54.7,54.68,54.68,7
20170601|2017-01-30 06:30,30,54.7,54.7,54.7,54.7,1
20170601|2017-01-30 07:00,30,54.61,54.7,54.59,54.6,44
20170601|2017-01-30 07:30,30,54.6,54.6,54.55,54.55,15
20170601|2017-01-30 08:00,30,54.47,54.47,54.29,54.45,107
20170601|2017-01-30 08:30,30,54.32,54.32,54.11,54.23,97
20170601|2017-01-30 09:00,30,54.19,54.37,54.18,54.35,49
20170601|2017-01-30 09:30,30,54.25,54.32,54.02,54.05,178
20170601|2017-01-30 10:00,30,54.05,54.37,54.05,54.35,72
20170601|2017-01-30 10:30,30,54.34,54.4,54.3,54.33,106
20170601|2017-01-30 11:00,30,54.29,54.32,54.27,54.3,29
20170601|2017-01-30 11:30,30,54.25,54.28,54.19,54.27,176
20170601|2017-01-30 12:30,30,54.26,54.39,54.26,54.39,56
20170601|2017-01-30 13:00,30,54.39,54.39,54.22,54.24,19
20170601|2017-01-30 13:30,30,54.25,54.27,54.24,54.27,9
20170601|2017-01-30 14:30,30,54.31,54.31,54.31,54.31,1
20170601|2017-01-30 15:30,30,54.24,54.24,54.24,54.24,1
20170601|2017-01-30 21:30,31,54.16,54.16,54.16,54.16,1
20170601|2017-01-31 00:00,31,54.18,54.18,54.18,54.18,1
20170601|2017-01-31 01:30,31,54.13,54.13,54.13,54.13,10
20170601|2017-01-31 02:00,31,54.04,54.04,54,54.03,24
20170601|2017-01-31 02:30,31,54.08,54.08,54.08,54.08,2
20170601|2017-01-31 03:00,31,54,54.03,53.95,54.03,15
20170601|2017-01-31 03:30,31,54.04,54.09,54.04,54.09,25
20170601|2017-01-31 04:00,31,54.15,54.23,54.15,54.23,42
20170601|2017-01-31 05:00,31,54.11,54.11,54.08,54.08,2
20170601|2017-01-31 05:30,31,54.19,54.19,54.19,54.19,1
20170601|2017-01-31 06:00,31,54.25,54.3,54.19,54.3,36
20170601|2017-01-31 06:30,31,54.26,54.26,54.26,54.26,1
20170601|2017-01-31 07:00,31,54.39,54.58,54.31,54.58,72
20170601|2017-01-31 07:30,31,54.57,54.67,54.56,54.57,21
20170601|2017-01-31 08:00,31,54.64,54.9,54.64,54.85,344
20170601|2017-01-31 08:30,31,54.82,54.89,54.76,54.85,35
20170601|2017-01-31 09:00,31,54.87,54.87,54.68,54.81,21
20170601|2017-01-31 09:30,31,54.85,55.19,54.85,55.01,230
20170601|2017-01-31 10:00,31,55.05,55.16,55.05,55.15,61
20170601|2017-01-31 10:30,31,55.05,55.05,54.94,55,47
20170601|2017-01-31 11:00,31,55.02,55.09,55,55.06,27
20170601|2017-01-31 11:30,31,55.05,55.1,54.96,54.96,46
20170601|2017-01-31 12:00,31,54.97,55.03,54.95,54.95,137
20170601|2017-01-31 12:30,31,54.92,54.92,54.55,54.55,154
20170601|2017-01-31 13:00,31,54.55,54.55,54.26,54.34,190
20170601|2017-01-31 13:30,31,54.37,54.38,54.32,54.35,17
20170601|2017-01-31 14:00,31,54.37,54.4,54.37,54.4,9
20170601|2017-01-31 14:30,31,54.38,54.38,54.38,54.38,1
20170601|2017-01-31 15:00,31,54.44,54.44,54.44,54.44,3
20170601|2017-01-31 15:30,31,54.37,54.4,54.37,54.4,18
20170601|2017-01-31 16:30,31,54.28,54.28,54.28,54.28,5
20170601|2017-01-31 22:00,1,54.28,54.28,54.28,54.28,3
20170601|2017-02-01 00:00,1,54.29,54.29,54.29,54.29,1
20170601|2017-02-01 00:30,1,54.31,54.31,54.29,54.29,18
20170601|2017-02-01 01:00,1,54.31,54.31,54.31,54.31,2
20170601|2017-02-01 02:30,1,54.26,54.26,54.26,54.26,1
20170601|2017-02-01 03:00,1,54.54,54.54,54.44,54.49,36
20170601|2017-02-01 03:30,1,54.49,54.65,54.49,54.65,7
20170601|2017-02-01 04:00,1,54.54,54.54,54.54,54.54,1
20170601|2017-02-01 05:00,1,54.61,54.72,54.61,54.61,15
20170601|2017-02-01 05:30,1,54.67,54.73,54.67,54.73,21
20170601|2017-02-01 06:00,1,54.79,54.79,54.72,54.72,15
20170601|2017-02-01 06:30,1,54.8,54.8,54.71,54.71,8
20170601|2017-02-01 07:00,1,54.76,54.87,54.73,54.84,101
20170601|2017-02-01 07:30,1,54.89,54.92,54.86,54.91,25
20170601|2017-02-01 08:00,1,54.91,54.93,54.84,54.89,56
20170601|2017-02-01 08:30,1,54.91,54.91,54.74,54.75,23
20170601|2017-02-01 09:00,1,54.81,54.84,54.7,54.74,37
20170601|2017-02-01 09:30,1,54.71,54.92,54.51,54.88,251
20170601|2017-02-01 10:00,1,54.88,55.31,54.88,55.2,340
20170601|2017-02-01 10:30,1,55.19,55.19,54.55,54.65,235
20170601|2017-02-01 11:00,1,54.68,54.74,54.59,54.68,86
20170601|2017-02-01 11:30,1,54.72,54.73,54.63,54.65,26
20170601|2017-02-01 12:00,1,54.63,54.72,54.59,54.67,47
20170601|2017-02-01 12:30,1,54.72,55.14,54.72,55.13,76
20170601|2017-02-01 13:00,1,55.02,55.41,55.01,55.39,233
20170601|2017-02-01 13:30,1,55.4,55.4,55.23,55.23,86
20170601|2017-02-01 14:00,1,55.23,55.23,55.03,55.06,62
20170601|2017-02-01 14:30,1,55.08,55.11,55.06,55.11,28
20170601|2017-02-01 15:00,1,55.11,55.13,54.96,54.96,42
20170601|2017-02-01 15:30,1,54.99,55.13,54.99,55.11,14
20170601|2017-02-01 16:00,1,55.17,55.17,55.17,55.17,1
20170601|2017-02-01 19:30,2,55.13,55.14,55.11,55.11,10
20170601|2017-02-01 20:00,2,55.13,55.16,55.13,55.15,10
20170601|2017-02-01 20:30,2,55.14,55.14,55.14,55.14,1
20170601|2017-02-01 21:00,2,55.15,55.17,55.15,55.17,6
20170601|2017-02-01 22:00,2,55.11,55.12,55.11,55.12,3
20170601|2017-02-01 22:30,2,55.11,55.11,55.11,55.11,3
20170601|2017-02-01 23:00,2,55.12,55.13,55.12,55.13,3
20170601|2017-02-01 23:30,2,55.14,55.19,55.14,55.19,9
20170601|2017-02-02 00:00,2,55.18,55.18,55.18,55.18,2
20170601|2017-02-02 00:30,2,55.16,55.16,55.12,55.12,2
20170601|2017-02-02 01:00,2,55.09,55.14,55.09,55.14,5
20170601|2017-02-02 01:30,2,55.19,55.2,55.16,55.16,10
20170601|2017-02-02 02:00,2,55.35,55.41,55.32,55.4,30
20170601|2017-02-02 02:30,2,55.3,55.3,55.27,55.27,21
20170601|2017-02-02 03:00,2,55.39,55.46,55.39,55.46,56
20170601|2017-02-02 03:30,2,55.49,55.57,55.45,55.53,142
20170601|2017-02-02 04:00,2,55.56,55.75,55.56,55.74,56
20170601|2017-02-02 04:30,2,55.75,55.89,55.75,55.77,64
20170601|2017-02-02 05:00,2,55.8,55.8,55.67,55.68,16
20170601|2017-02-02 05:30,2,55.69,55.71,55.66,55.66,9
20170601|2017-02-02 06:00,2,55.68,55.74,55.61,55.61,77
20170601|2017-02-02 06:30,2,55.57,55.57,55.57,55.57,1
20170601|2017-02-02 07:00,2,55.7,55.7,55.49,55.52,47
20170601|2017-02-02 07:30,2,55.54,55.57,55.36,55.48,148
20170601|2017-02-02 08:00,2,55.63,55.64,55.44,55.55,130
20170601|2017-02-02 08:30,2,55.55,55.55,55.29,55.41,163
20170601|2017-02-02 09:00,2,55.38,55.45,55.04,55.09,111
20170601|2017-02-02 09:30,2,55.06,55.14,54.86,55.14,105
20170601|2017-02-02 10:00,2,55.33,55.52,55.28,55.44,141
20170601|2017-02-02 10:30,2,55.39,55.48,55.33,55.33,25
20170601|2017-02-02 11:00,2,55.32,55.38,55.31,55.31,6
20170601|2017-02-02 11:30,2,55.28,55.32,55.21,55.21,35
20170601|2017-02-02 12:00,2,55.27,55.37,55.18,55.24,50
20170601|2017-02-02 12:30,2,55.21,55.32,55.21,55.32,5
20170601|2017-02-02 13:00,2,55.35,55.42,55.07,55.07,111
20170601|2017-02-02 13:30,2,55.14,55.14,55.03,55.03,4
20170601|2017-02-02 14:00,2,55.11,55.14,55.11,55.14,5
20170601|2017-02-02 14:30,2,55.17,55.31,55.16,55.31,3
20170601|2017-02-02 15:00,2,55.27,55.27,55.27,55.27,2
20170601|2017-02-02 15:30,2,55.26,55.26,55.26,55.26,1
20170601|2017-02-02 19:00,3,55.38,55.38,55.38,55.38,1
20170601|2017-02-02 20:00,3,55.4,55.4,55.38,55.38,2
20170601|2017-02-02 20:30,3,55.33,55.33,55.33,55.33,1
20170601|2017-02-02 23:00,3,55.42,55.42,55.42,55.42,2
20170601|2017-02-02 23:30,3,55.43,55.43,55.41,55.43,5
20170601|2017-02-03 01:30,3,55.55,55.57,55.55,55.57,11
20170601|2017-02-03 02:00,3,55.56,55.57,55.54,55.57,11
20170601|2017-02-03 02:30,3,55.42,55.42,55.42,55.42,1
20170601|2017-02-03 03:00,3,55.33,55.35,55.2,55.21,40
20170601|2017-02-03 03:30,3,55.27,55.27,55.23,55.23,2
20170601|2017-02-03 04:00,3,55.27,55.27,55.26,55.26,2
20170601|2017-02-03 05:30,3,55.35,55.35,55.35,55.35,5
20170601|2017-02-03 06:00,3,55.23,55.23,55.22,55.22,3
20170601|2017-02-03 06:30,3,55.25,55.25,55.25,55.25,3
20170601|2017-02-03 07:00,3,55.28,55.28,55.23,55.24,6
20170601|2017-02-03 07:30,3,55.34,55.34,55.31,55.31,8
20170601|2017-02-03 08:00,3,55.21,55.21,54.98,55.17,48
20170601|2017-02-03 08:30,3,55.18,55.19,55.05,55.18,23
20170601|2017-02-03 09:00,3,55.24,55.7,55.24,55.57,1024
20170601|2017-02-03 09:30,3,55.61,55.73,55.4,55.49,208
20170601|2017-02-03 10:00,3,55.6,55.6,55.37,55.46,42
20170601|2017-02-03 10:30,3,55.44,55.44,55.22,55.28,107
20170601|2017-02-03 11:00,3,55.35,55.4,55.34,55.4,8
20170601|2017-02-03 11:30,3,55.46,55.46,55.42,55.42,6
20170601|2017-02-03 12:00,3,55.37,55.43,55.33,55.36,30
20170601|2017-02-03 12:30,3,55.34,55.34,55.24,55.24,19
20170601|2017-02-03 13:00,3,55.25,55.45,55.25,55.45,88
20170601|2017-02-03 13:30,3,55.43,55.43,55.38,55.38,14
20170601|2017-02-03 14:00,3,55.41,55.41,55.41,55.41,28
20170601|2017-02-03 14:30,3,55.41,55.41,55.41,55.41,1
20170601|2017-02-06 00:30,6,55.63,55.63,55.63,55.63,4
20170601|2017-02-06 01:00,6,55.63,55.7,55.63,55.7,43
20170601|2017-02-06 01:30,6,55.58,55.58,55.58,55.58,10
20170601|2017-02-06 02:00,6,55.54,55.54,55.54,55.54,1
20170601|2017-02-06 02:30,6,55.49,55.49,55.49,55.49,1
20170601|2017-02-06 03:00,6,55.56,55.58,55.56,55.58,12
20170601|2017-02-06 03:30,6,55.43,55.47,55.42,55.47,65
20170601|2017-02-06 04:00,6,55.39,55.39,55.3,55.3,7
20170601|2017-02-06 04:30,6,55.41,55.41,55.41,55.41,1
20170601|2017-02-06 05:00,6,55.5,55.5,55.5,55.5,2
20170601|2017-02-06 05:30,6,55.6,55.6,55.54,55.54,65
20170601|2017-02-06 06:30,6,55.49,55.49,55.47,55.47,2
20170601|2017-02-06 07:00,6,55.37,55.38,55.29,55.29,7
20170601|2017-02-06 07:30,6,55.23,55.31,55.19,55.19,100
20170601|2017-02-06 08:00,6,55.3,55.38,55.25,55.38,15
20170601|2017-02-06 08:30,6,55.42,55.46,55.27,55.35,92
20170601|2017-02-06 09:00,6,55.31,55.35,55.24,55.33,32
20170601|2017-02-06 09:30,6,55.19,55.19,54.8,54.98,132
20170601|2017-02-06 10:00,6,54.93,55.09,54.93,54.98,33
20170601|2017-02-06 10:30,6,54.93,54.95,54.76,54.78,116
20170601|2017-02-06 11:00,6,54.77,54.87,54.77,54.84,30
20170601|2017-02-06 11:30,6,54.84,54.91,54.82,54.89,40
20170601|2017-02-06 12:00,6,54.8,54.8,54.76,54.77,29
20170601|2017-02-06 12:30,6,54.74,54.77,54.52,54.66,171
20170601|2017-02-06 13:00,6,54.62,54.66,54.52,54.6,112
20170601|2017-02-06 13:30,6,54.66,54.68,54.66,54.68,17
20170601|2017-02-06 15:00,6,54.71,54.71,54.71,54.71,8
20170601|2017-02-06 15:30,6,54.67,54.67,54.67,54.67,10
20170601|2017-02-06 19:00,7,54.71,54.71,54.71,54.71,5
20170601|2017-02-07 00:00,7,54.67,54.67,54.67,54.67,2
20170601|2017-02-07 00:30,7,54.71,54.71,54.71,54.71,21
20170601|2017-02-07 01:00,7,54.65,54.66,54.65,54.66,20
20170601|2017-02-07 01:30,7,54.66,54.66,54.47,54.53,117
20170601|2017-02-07 02:00,7,54.54,54.62,54.45,54.58,126
20170601|2017-02-07 02:30,7,54.6,54.6,54.59,54.59,12
20170601|2017-02-07 03:00,7,54.53,54.53,54.28,54.28,62
20170601|2017-02-07 03:30,7,54.31,54.34,54.31,54.34,12
20170601|2017-02-07 04:00,7,54.4,54.47,54.4,54.47,12
20170601|2017-02-07 04:30,7,54.48,54.53,54.44,54.44,43
20170601|2017-02-07 06:00,7,54.49,54.49,54.49,54.49,1
20170601|2017-02-07 06:30,7,54.35,54.35,54.23,54.25,13
20170601|2017-02-07 07:00,7,54.29,54.3,54.29,54.29,11
20170601|2017-02-07 07:30,7,54.25,54.29,54.13,54.19,95
20170601|2017-02-07 08:00,7,54.18,54.22,53.64,53.79,404
20170601|2017-02-07 08:30,7,53.84,53.99,53.76,53.76,118
20170601|2017-02-07 09:00,7,53.77,53.78,53.7,53.77,49
20170601|2017-02-07 09:30,7,53.9,53.94,53.84,53.94,31
20170601|2017-02-07 10:00,7,53.94,54,53.55,53.7,424
20170601|2017-02-07 10:30,7,53.7,53.71,53.56,53.61,222
20170601|2017-02-07 11:00,7,53.6,53.7,53.52,53.57,159
20170601|2017-02-07 12:00,7,53.52,53.55,53.46,53.55,18
20170601|2017-02-07 12:30,7,53.62,53.64,53.57,53.57,34
20170601|2017-02-07 13:00,7,53.6,53.73,53.51,53.72,129
20170601|2017-02-07 13:30,7,53.72,53.73,53.68,53.7,28
20170601|2017-02-07 14:00,7,53.72,53.72,53.71,53.71,2
20170601|2017-02-07 14:30,7,53.71,53.76,53.71,53.76,73
20170601|2017-02-07 15:00,7,53.84,53.85,53.81,53.81,19
20170601|2017-02-07 15:30,7,53.6,53.61,53.27,53.27,46
20170601|2017-02-07 16:30,7,53.33,53.33,53.32,53.32,2
20170601|2017-02-07 19:00,8,53.17,53.17,53.07,53.08,23
20170601|2017-02-07 19:30,8,53.16,53.16,53.12,53.12,4
20170601|2017-02-07 21:00,8,53.15,53.15,53.12,53.12,3
20170601|2017-02-07 22:00,8,53.13,53.13,53.13,53.13,1
20170601|2017-02-08 00:00,8,53.23,53.3,53.23,53.29,4
20170601|2017-02-08 00:30,8,53.28,53.36,53.28,53.32,17
20170601|2017-02-08 01:00,8,53.35,53.35,53.3,53.3,12
20170601|2017-02-08 02:00,8,53.3,53.33,53.3,53.33,3
20170601|2017-02-08 02:30,8,53.3,53.38,53.3,53.38,8
20170601|2017-02-08 03:00,8,53.34,53.34,53.19,53.19,10
20170601|2017-02-08 03:30,8,53.18,53.23,53.16,53.21,36
20170601|2017-02-08 05:00,8,53.33,53.44,53.33,53.44,6
20170601|2017-02-08 05:30,8,53.41,53.41,53.41,53.41,1
20170601|2017-02-08 06:00,8,53.37,53.37,53.37,53.37,1
20170601|2017-02-08 06:30,8,53.39,53.39,53.34,53.34,4
20170601|2017-02-08 07:00,8,53.39,53.46,53.33,53.33,15
20170601|2017-02-08 07:30,8,53.26,53.27,53.21,53.21,66
20170601|2017-02-08 08:00,8,53.23,53.54,53.16,53.43,40
20170601|2017-02-08 08:30,8,53.41,53.41,53.25,53.27,57
20170601|2017-02-08 09:00,8,53.24,53.32,53.21,53.27,90
20170601|2017-02-08 09:30,8,53.16,53.98,53.04,53.84,425
20170601|2017-02-08 10:00,8,53.88,54.09,53.86,53.89,105
20170601|2017-02-08 10:30,8,53.89,53.89,53.75,53.82,24
20170601|2017-02-08 11:00,8,53.9,53.9,53.75,53.75,87
20170601|2017-02-08 11:30,8,53.75,53.9,53.75,53.8,36
20170601|2017-02-08 12:00,8,53.8,53.84,53.75,53.83,17
20170601|2017-02-08 12:30,8,53.85,53.88,53.79,53.79,114
20170601|2017-02-08 13:00,8,53.84,53.86,53.66,53.79,57
20170601|2017-02-08 13:30,8,53.76,53.83,53.76,53.83,7
20170601|2017-02-08 14:30,8,53.81,53.81,53.81,53.81,1
20170601|2017-02-08 15:00,8,53.81,53.81,53.81,53.81,1
20170601|2017-02-08 23:30,9,54,54,54,54,4
20170601|2017-02-09 00:00,9,54,54,54,54,1
20170601|2017-02-09 00:30,9,54,54.18,54,54.18,36
20170601|2017-02-09 01:00,9,54.18,54.18,54.12,54.14,77
20170601|2017-02-09 02:00,9,54.2,54.2,54.14,54.14,56
20170601|2017-02-09 02:30,9,54.13,54.13,54.13,54.13,1
20170601|2017-02-09 03:00,9,54.2,54.21,54.14,54.14,26
20170601|2017-02-09 03:30,9,54.19,54.34,54.19,54.26,35
20170601|2017-02-09 04:00,9,54.25,54.31,54.25,54.31,24
20170601|2017-02-09 04:30,9,54.43,54.44,54.33,54.33,5
20170601|2017-02-09 05:00,9,54.28,54.28,54.21,54.21,9
20170601|2017-02-09 05:30,9,54.23,54.23,54.23,54.23,2
20170601|2017-02-09 06:00,9,54.22,54.22,54.09,54.09,7
20170601|2017-02-09 06:30,9,54.14,54.14,54.1,54.14,32
20170601|2017-02-09 07:00,9,54.11,54.28,54.11,54.22,45
20170601|2017-02-09 07:30,9,54.2,54.23,54.09,54.16,101
20170601|2017-02-09 08:00,9,54.24,54.42,54.24,54.41,25
20170601|2017-02-09 08:30,9,54.38,54.43,54.22,54.25,220
20170601|2017-02-09 09:00,9,54.35,54.38,54.3,54.32,21
20170601|2017-02-09 09:30,9,54.26,54.31,54.16,54.19,92
20170601|2017-02-09 10:00,9,54.11,54.14,54.06,54.13,26
20170601|2017-02-09 10:30,9,54.23,54.23,54.21,54.21,50
20170601|2017-02-09 11:00,9,54.16,54.35,54.16,54.35,40
20170601|2017-02-09 11:30,9,54.3,54.3,54.26,54.26,11
20170601|2017-02-09 12:00,9,54.33,54.34,54.29,54.34,14
20170601|2017-02-09 12:30,9,54.34,54.37,54.34,54.34,108
20170601|2017-02-09 13:00,9,54.34,54.34,54.23,54.23,48
20170601|2017-02-09 13:30,9,54.25,54.3,54.25,54.3,13
20170601|2017-02-09 14:00,9,54.28,54.28,54.28,54.28,44
20170601|2017-02-09 21:30,10,54.28,54.28,54.28,54.28,1
20170601|2017-02-10 00:30,10,54.34,54.34,54.34,54.34,1
20170601|2017-02-10 01:30,10,54.37,54.37,54.37,54.37,1
20170601|2017-02-10 02:30,10,54.33,54.33,54.21,54.21,58
20170601|2017-02-10 03:00,10,54.34,54.84,54.34,54.78,118
20170601|2017-02-10 03:30,10,54.75,54.75,54.75,54.75,1
20170601|2017-02-10 04:00,10,54.82,54.82,54.8,54.8,2
20170601|2017-02-10 04:30,10,54.81,54.81,54.81,54.81,3
20170601|2017-02-10 05:00,10,54.79,54.79,54.72,54.72,6
20170601|2017-02-10 05:30,10,54.71,54.76,54.69,54.76,73
20170601|2017-02-10 06:00,10,54.84,54.97,54.84,54.97,28
20170601|2017-02-10 06:30,10,55.01,55.13,55.01,55.1,446
20170601|2017-02-10 07:00,10,55.12,55.17,55.09,55.09,13
20170601|2017-02-10 07:30,10,55.12,55.13,55.1,55.1,44
20170601|2017-02-10 08:00,10,55.16,55.25,55.11,55.11,159
20170601|2017-02-10 08:30,10,55.05,55.07,54.95,55.03,54
20170601|2017-02-10 09:00,10,54.99,55.04,54.91,54.91,154
20170601|2017-02-10 09:30,10,54.96,55.24,54.96,55.23,123
20170601|2017-02-10 10:00,10,55.22,55.37,55.1,55.32,154
20170601|2017-02-10 10:30,10,55.33,55.35,55.21,55.29,24
20170601|2017-02-10 11:00,10,55.27,55.3,55.24,55.25,18
20170601|2017-02-10 11:30,10,55.26,55.26,55.2,55.2,18
20170601|2017-02-10 12:00,10,55.19,55.25,55.16,55.19,62
20170601|2017-02-10 12:30,10,55.19,55.23,55.18,55.19,48
20170601|2017-02-10 13:00,10,55.2,55.32,55.15,55.17,64
20170601|2017-02-10 13:30,10,55.13,55.14,55.13,55.14,12
20170601|2017-02-10 14:00,10,55.12,55.12,55.09,55.12,7
20170601|2017-02-10 14:30,10,55.13,55.14,55.13,55.14,3
20170601|2017-02-10 15:30,10,55.1,55.13,55.1,55.13,5
20170601|2017-02-12 19:00,13,55.06,55.06,55.04,55.04,2
20170601|2017-02-12 20:00,13,55.13,55.17,55.13,55.17,3
20170601|2017-02-12 23:30,13,55.13,55.13,55.13,55.13,1
20170601|2017-02-13 00:00,13,55.12,55.12,55.11,55.11,50
20170601|2017-02-13 01:00,13,55.09,55.09,55.04,55.04,31
20170601|2017-02-13 01:30,13,55.22,55.22,55.22,55.22,28
20170601|2017-02-13 02:00,13,55.14,55.14,54.93,55.06,58
20170601|2017-02-13 02:30,13,55.02,55.04,54.79,54.8,145
20170601|2017-02-13 03:00,13,54.79,54.82,54.73,54.75,132
20170601|2017-02-13 03:30,13,54.74,54.79,54.67,54.79,57
20170601|2017-02-13 04:00,13,54.78,54.82,54.78,54.82,8
20170601|2017-02-13 04:30,13,54.88,54.96,54.85,54.96,100
20170601|2017-02-13 06:00,13,55,55.03,54.98,54.98,59
20170601|2017-02-13 06:30,13,54.94,54.97,54.81,54.81,60
20170601|2017-02-13 07:00,13,54.82,54.82,54.72,54.8,27
20170601|2017-02-13 07:30,13,54.78,54.88,54.7,54.74,27
20170601|2017-02-13 08:00,13,54.68,54.68,54.32,54.42,336
20170601|2017-02-13 08:30,13,54.46,54.53,54.38,54.44,64
20170601|2017-02-13 09:00,13,54.4,54.43,54.27,54.27,73
20170601|2017-02-13 09:30,13,54.24,54.34,54.07,54.14,182
20170601|2017-02-13 10:00,13,54.14,54.19,54.14,54.19,30
20170601|2017-02-13 10:30,13,54.18,54.28,54.14,54.28,32
20170601|2017-02-13 11:00,13,54.19,54.24,54.16,54.17,51
20170601|2017-02-13 11:30,13,54.18,54.2,54.09,54.19,84
20170601|2017-02-13 12:00,13,54.18,54.24,54.17,54.19,23
20170601|2017-02-13 12:30,13,54.19,54.19,54.13,54.17,51
20170601|2017-02-13 13:00,13,54.15,54.25,54.09,54.25,31
20170601|2017-02-13 13:30,13,54.25,54.25,54.22,54.22,17
20170601|2017-02-13 14:30,13,54.19,54.2,54.18,54.18,4
20170601|2017-02-13 15:00,13,54.19,54.19,54.18,54.18,46
20170601|2017-02-13 19:00,14,54.36,54.37,54.36,54.37,7
20170601|2017-02-13 19:30,14,54.33,54.33,54.33,54.33,1
20170601|2017-02-13 23:30,14,54.3,54.3,54.29,54.29,2
20170601|2017-02-14 00:30,14,54.26,54.26,54.26,54.26,10
20170601|2017-02-14 01:00,14,54.26,54.26,54.26,54.26,1
20170601|2017-02-14 02:00,14,54.39,54.39,54.39,54.39,4
20170601|2017-02-14 02:30,14,54.46,54.51,54.46,54.51,2
20170601|2017-02-14 03:00,14,54.57,54.7,54.57,54.65,101
20170601|2017-02-14 04:00,14,54.62,54.62,54.62,54.62,1
20170601|2017-02-14 04:30,14,54.64,54.64,54.63,54.63,3
20170601|2017-02-14 05:00,14,54.58,54.58,54.57,54.57,15
20170601|2017-02-14 06:00,14,54.64,54.7,54.63,54.7,9
20170601|2017-02-14 06:30,14,54.7,54.7,54.65,54.65,80
20170601|2017-02-14 07:00,14,54.67,54.67,54.55,54.55,51
20170601|2017-02-14 07:30,14,54.54,54.73,54.44,54.73,52
20170601|2017-02-14 08:00,14,54.75,54.95,54.75,54.88,134
20170601|2017-02-14 08:30,14,54.88,54.89,54.77,54.77,73
20170601|2017-02-14 09:00,14,54.72,54.83,54.68,54.79,20
20170601|2017-02-14 09:30,14,54.76,54.76,54.56,54.71,51
20170601|2017-02-14 10:00,14,54.73,54.82,54.65,54.69,104
20170601|2017-02-14 10:30,14,54.68,54.68,54.39,54.41,83
20170601|2017-02-14 11:00,14,54.36,54.47,54.31,54.47,29
20170601|2017-02-14 11:30,14,54.46,54.46,54.44,54.44,7
20170601|2017-02-14 12:00,14,54.55,54.66,54.55,54.62,4
20170601|2017-02-14 13:00,14,54.61,54.61,54.47,54.48,23
20170601|2017-02-14 13:30,14,54.41,54.44,54.41,54.42,6
20170601|2017-02-14 14:00,14,54.37,54.37,54.37,54.37,1
20170601|2017-02-14 14:30,14,54.45,54.46,54.43,54.43,22
20170601|2017-02-14 15:30,14,54.26,54.3,54.26,54.3,8
20170601|2017-02-14 19:00,15,54.24,54.24,54.24,54.24,1
20170601|2017-02-14 20:30,15,54.19,54.19,54.17,54.17,4
20170601|2017-02-14 21:00,15,54.09,54.09,54.09,54.09,5
20170601|2017-02-15 00:30,15,54.15,54.15,54.15,54.15,2
20170601|2017-02-15 01:00,15,54.11,54.12,54.11,54.12,17
20170601|2017-02-15 01:30,15,54.19,54.23,54.19,54.22,43
20170601|2017-02-15 02:00,15,54.05,54.26,54.04,54.26,94
20170601|2017-02-15 02:30,15,54.22,54.22,54.14,54.21,45
20170601|2017-02-15 03:00,15,54.14,54.15,54.08,54.08,59
20170601|2017-02-15 03:30,15,54.13,54.13,54.11,54.12,36
20170601|2017-02-15 04:30,15,54.27,54.27,54.18,54.18,5
20170601|2017-02-15 05:00,15,54.18,54.18,54.18,54.18,1
20170601|2017-02-15 05:30,15,54.09,54.09,54.09,54.09,1
20170601|2017-02-15 06:00,15,54.1,54.1,54.1,54.1,4
20170601|2017-02-15 06:30,15,54.16,54.16,54.16,54.16,1
20170601|2017-02-15 07:00,15,54.08,54.1,54.08,54.1,12
20170601|2017-02-15 07:30,15,54.23,54.27,54.23,54.24,16
20170601|2017-02-15 08:00,15,54.2,54.28,54.19,54.24,26
20170601|2017-02-15 08:30,15,54.16,54.44,54.12,54.36,89
20170601|2017-02-15 09:00,15,54.42,54.42,54.29,54.29,46
20170601|2017-02-15 09:30,15,54.25,54.7,54.08,54.6,690
20170601|2017-02-15 10:00,15,54.63,54.63,54.14,54.32,171
20170601|2017-02-15 10:30,15,54.32,54.32,54.22,54.22,23
20170601|2017-02-15 11:00,15,54.23,54.32,54.23,54.3,20
20170601|2017-02-15 11:30,15,54.28,54.36,54.28,54.29,19
20170601|2017-02-15 12:00,15,54.29,54.31,54.26,54.3,62
20170601|2017-02-15 12:30,15,54.3,54.4,54.28,54.38,46
20170601|2017-02-15 13:00,15,54.38,54.48,54.33,54.33,39
20170601|2017-02-15 13:30,15,54.25,54.32,54.25,54.31,33
20170601|2017-02-15 14:00,15,54.29,54.29,54.27,54.27,3
20170601|2017-02-15 15:00,15,54.22,54.22,54.21,54.21,2
20170601|2017-02-15 15:30,15,54.18,54.18,54.17,54.17,150
20170601|2017-02-15 20:30,16,54.22,54.22,54.22,54.22,1
20170601|2017-02-16 00:30,16,54.24,54.27,54.2,54.2,3
20170601|2017-02-16 01:00,16,54.17,54.17,54.15,54.17,3
20170601|2017-02-16 01:30,16,54.16,54.17,54.15,54.15,50
20170601|2017-02-16 02:00,16,54.2,54.42,54.2,54.35,34
20170601|2017-02-16 03:00,16,54.4,54.41,54.37,54.41,34
20170601|2017-02-16 03:30,16,54.38,54.43,54.38,54.43,5
20170601|2017-02-16 04:00,16,54.33,54.33,54.29,54.3,19
20170601|2017-02-16 04:30,16,54.26,54.28,54.26,54.28,18
20170601|2017-02-16 05:00,16,54.31,54.58,54.31,54.58,155
20170601|2017-02-16 05:30,16,54.6,54.63,54.6,54.63,20
20170601|2017-02-16 06:30,16,54.51,54.52,54.51,54.52,7
20170601|2017-02-16 07:00,16,54.54,54.55,54.47,54.55,13
20170601|2017-02-16 07:30,16,54.52,54.56,54.45,54.46,40
20170601|2017-02-16 08:00,16,54.5,54.71,54.5,54.58,50
20170601|2017-02-16 08:30,16,54.61,54.64,54.49,54.53,27
20170601|2017-02-16 09:00,16,54.49,54.49,53.77,53.89,648
20170601|2017-02-16 09:30,16,53.84,54.04,53.79,53.87,205
20170601|2017-02-16 10:00,16,53.91,54,53.82,53.98,148
20170601|2017-02-16 10:30,16,53.88,53.99,53.88,53.99,67
20170601|2017-02-16 11:00,16,53.94,54.06,53.94,54.06,65
20170601|2017-02-16 11:30,16,54.07,54.51,54.06,54.46,467
20170601|2017-02-16 12:00,16,54.43,54.43,54.34,54.36,14
20170601|2017-02-16 12:30,16,54.39,54.44,54.39,54.4,5
20170601|2017-02-16 13:00,16,54.4,54.42,54.24,54.37,140
20170601|2017-02-16 13:30,16,54.4,54.43,54.37,54.37,39
20170601|2017-02-16 14:00,16,54.36,54.36,54.36,54.36,1
20170601|2017-02-16 14:30,16,54.36,54.38,54.35,54.35,6
20170601|2017-02-16 15:00,16,54.4,54.4,54.39,54.39,6
20170601|2017-02-16 19:30,17,54.38,54.39,54.38,54.38,16
20170601|2017-02-16 20:30,17,54.42,54.42,54.42,54.42,2
20170601|2017-02-16 22:00,17,54.41,54.41,54.41,54.41,16
20170601|2017-02-17 00:00,17,54.38,54.38,54.38,54.38,1
20170601|2017-02-17 00:30,17,54.38,54.42,54.38,54.42,20
20170601|2017-02-17 02:30,17,54.3,54.3,54.17,54.17,4
20170601|2017-02-17 03:00,17,54.15,54.2,54.15,54.19,48
20170601|2017-02-17 03:30,17,54.17,54.28,54.17,54.28,2
20170601|2017-02-17 04:00,17,54.19,54.19,54.12,54.13,6
20170601|2017-02-17 04:30,17,54.15,54.15,53.9,53.9,178
20170601|2017-02-17 05:00,17,53.87,53.97,53.87,53.97,113
20170601|2017-02-17 05:30,17,53.97,54.07,53.97,54.03,46
20170601|2017-02-17 07:00,17,54.06,54.07,53.96,54.01,45
20170601|2017-02-17 07:30,17,54.02,54.06,54.02,54.06,7
20170601|2017-02-17 08:00,17,54.01,54.02,53.91,53.91,87
20170601|2017-02-17 08:30,17,54.06,54.11,54.02,54.08,62
20170601|2017-02-17 09:00,17,54.08,54.27,54.08,54.16,55
20170601|2017-02-17 09:30,17,54.19,54.22,53.97,54.01,46
20170601|2017-02-17 10:00,17,54.01,54.1,53.97,54.02,18
20170601|2017-02-17 10:30,17,54.01,54.09,54.01,54.09,26
20170601|2017-02-17 11:00,17,54.09,54.14,54.07,54.07,297
20170601|2017-02-17 11:30,17,54.1,54.14,54.1,54.14,12
20170601|2017-02-17 12:00,17,54.14,54.26,54.14,54.23,41
20170601|2017-02-17 12:30,17,54.21,54.21,54.15,54.16,24
20170601|2017-02-17 13:00,17,54.16,54.38,54.13,54.37,49
20170601|2017-02-17 13:30,17,54.38,54.38,54.28,54.33,13
20170601|2017-02-17 14:30,17,54.36,54.36,54.36,54.36,21
20170601|2017-02-17 15:00,17,54.34,54.36,54.34,54.36,4
20170601|2017-02-17 16:30,17,54.45,54.45,54.45,54.45,159
20170601|2017-02-19 17:00,20,54.45,54.45,54.4,54.4,4
20170601|2017-02-19 17:30,20,54.41,54.41,54.39,54.39,3
20170601|2017-02-19 18:00,20,54.37,54.37,54.37,54.37,1
20170601|2017-02-19 19:30,20,54.34,54.37,54.34,54.36,6
20170601|2017-02-19 20:30,20,54.35,54.35,54.35,54.35,50
20170601|2017-02-19 21:00,20,54.42,54.42,54.4,54.4,7
20170601|2017-02-19 21:30,20,54.4,54.4,54.4,54.4,43
20170601|2017-02-19 22:00,20,54.45,54.45,54.45,54.45,41
20170601|2017-02-19 23:30,20,54.44,54.44,54.44,54.44,1
20170601|2017-02-20 00:00,20,54.55,54.55,54.54,54.54,6
20170601|2017-02-20 01:00,20,54.59,54.63,54.59,54.6,4
20170601|2017-02-20 01:30,20,54.57,54.59,54.57,54.59,2
20170601|2017-02-20 02:00,20,54.56,54.63,54.56,54.63,15
20170601|2017-02-20 02:30,20,54.63,54.65,54.59,54.59,28
20170601|2017-02-20 03:00,20,54.59,54.74,54.59,54.73,48
20170601|2017-02-20 03:30,20,54.75,54.83,54.71,54.81,74
20170601|2017-02-20 04:00,20,54.8,54.8,54.75,54.75,15
20170601|2017-02-20 04:30,20,54.75,54.75,54.71,54.71,6
20170601|2017-02-20 05:00,20,54.71,54.71,54.69,54.69,2
20170601|2017-02-20 05:30,20,54.68,54.68,54.64,54.65,51
20170601|2017-02-20 06:00,20,54.65,54.7,54.61,54.62,21
20170601|2017-02-20 07:00,20,54.7,54.72,54.69,54.7,8
20170601|2017-02-20 08:00,20,54.77,54.77,54.5,54.53,46
20170601|2017-02-20 08:30,20,54.55,54.59,54.54,54.59,11
20170601|2017-02-20 09:00,20,54.59,54.67,54.58,54.67,31
20170601|2017-02-20 09:30,20,54.66,54.66,54.66,54.66,3
20170601|2017-02-20 10:00,20,54.69,54.69,54.59,54.63,14
20170601|2017-02-20 10:30,20,54.61,54.61,54.55,54.55,11
20170601|2017-02-20 11:00,20,54.55,54.55,54.54,54.55,26
20170601|2017-02-20 11:30,20,54.5,54.59,54.5,54.58,18
20170601|2017-02-20 12:00,20,54.58,54.58,54.58,54.58,1
20170601|2017-02-20 13:30,20,54.55,54.56,54.55,54.56,3
20170601|2017-02-20 20:30,21,54.66,54.66,54.66,54.66,1
20170601|2017-02-20 21:30,21,54.63,54.63,54.63,54.63,2
20170601|2017-02-20 23:00,21,54.56,54.56,54.56,54.56,1
20170601|2017-02-21 00:30,21,54.64,54.64,54.64,54.64,1
20170601|2017-02-21 01:00,21,54.61,54.63,54.61,54.62,52
20170601|2017-02-21 01:30,21,54.72,54.72,54.69,54.72,37
20170601|2017-02-21 02:00,21,54.74,54.79,54.7,54.7,37
20170601|2017-02-21 02:30,21,54.67,54.71,54.67,54.69,7
20170601|2017-02-21 03:00,21,54.81,54.87,54.79,54.85,57
20170601|2017-02-21 03:30,21,54.86,54.9,54.85,54.88,26
20170601|2017-02-21 04:00,21,54.9,55.11,54.9,55.05,86
20170601|2017-02-21 04:30,21,55.03,55.2,55.03,55.17,109
20170601|2017-02-21 05:00,21,55.2,55.4,55.2,55.25,366
20170601|2017-02-21 05:30,21,55.21,55.26,55.2,55.25,80
20170601|2017-02-21 06:00,21,55.27,55.28,55.16,55.16,13
20170601|2017-02-21 06:30,21,55.22,55.27,55.22,55.24,16
20170601|2017-02-21 07:00,21,55.19,55.28,55.19,55.26,7
20170601|2017-02-21 07:30,21,55.24,55.39,55.21,55.39,213
20170601|2017-02-21 08:00,21,55.39,55.52,55.3,55.3,532
20170601|2017-02-21 08:30,21,55.29,55.29,55.18,55.19,112
20170601|2017-02-21 09:00,21,55.26,55.28,55.13,55.24,128
20170601|2017-02-21 09:30,21,55.24,55.24,54.82,55,411
20170601|2017-02-21 10:00,21,55,55.29,55,55.21,264
20170601|2017-02-21 10:30,21,55.17,55.25,55.12,55.19,26
20170601|2017-02-21 11:00,21,55.23,55.25,55.02,55.04,203
20170601|2017-02-21 11:30,21,55.12,55.12,55.06,55.07,31
20170601|2017-02-21 12:00,21,55.08,55.1,55.01,55.01,15
20170601|2017-02-21 12:30,21,54.99,55.07,54.99,55.05,8
20170601|2017-02-21 13:00,21,54.99,54.99,54.74,54.83,226
20170601|2017-02-21 13:30,21,54.82,54.85,54.82,54.82,30
20170601|2017-02-21 14:00,21,54.84,54.85,54.84,54.85,33
20170601|2017-02-21 14:30,21,54.86,54.86,54.83,54.83,9
20170601|2017-02-21 15:00,21,54.83,54.83,54.83,54.83,8
20170601|2017-02-21 15:30,21,54.81,54.81,54.81,54.81,1
20170601|2017-02-21 16:30,21,54.73,54.74,54.73,54.74,2
20170601|2017-02-21 19:30,22,54.9,54.92,54.89,54.92,4
20170601|2017-02-21 20:00,22,54.91,54.97,54.91,54.97,5
20170601|2017-02-21 20:30,22,55,55.04,55,55.04,5
20170601|2017-02-21 21:00,22,55.06,55.06,55.05,55.05,12
20170601|2017-02-21 22:00,22,54.97,54.97,54.94,54.94,5
20170601|2017-02-22 01:00,22,54.92,54.94,54.89,54.94,103
20170601|2017-02-22 01:30,22,54.97,54.97,54.94,54.94,2
20170601|2017-02-22 02:00,22,54.84,54.85,54.69,54.71,232
20170601|2017-02-22 02:30,22,54.74,54.82,54.74,54.78,84
20170601|2017-02-22 03:00,22,54.72,54.72,54.46,54.49,117
20170601|2017-02-22 03:30,22,54.48,54.59,54.44,54.57,100
20170601|2017-02-22 04:00,22,54.51,54.6,54.51,54.54,23
20170601|2017-02-22 04:30,22,54.54,54.57,54.5,54.52,106
20170601|2017-02-22 05:00,22,54.53,54.63,54.5,54.6,97
20170601|2017-02-22 05:30,22,54.64,54.66,54.62,54.62,10
20170601|2017-02-22 06:00,22,54.62,54.62,54.55,54.55,2
20170601|2017-02-22 06:30,22,54.54,54.54,54.39,54.45,67
20170601|2017-02-22 07:00,22,54.44,54.49,54.43,54.49,29
20170601|2017-02-22 07:30,22,54.44,54.49,54.27,54.27,367
20170601|2017-02-22 08:00,22,54.23,54.27,54.01,54.18,237
20170601|2017-02-22 08:30,22,54.18,54.22,54.11,54.12,82
20170601|2017-02-22 09:00,22,54.16,54.23,54.08,54.15,294
20170601|2017-02-22 09:30,22,54.16,54.27,54.11,54.21,60
20170601|2017-02-22 10:00,22,54.19,54.2,53.97,54.01,85
20170601|2017-02-22 10:30,22,54.1,54.11,54.04,54.06,21
20170601|2017-02-22 11:00,22,54.03,54.16,54.03,54.08,89
20170601|2017-02-22 11:30,22,54.05,54.22,54.03,54.21,37
20170601|2017-02-22 12:00,22,54.2,54.22,54.11,54.14,31
20170601|2017-02-22 12:30,22,54.14,54.18,54.13,54.14,9
20170601|2017-02-22 13:00,22,54.14,54.21,54,54.21,83
20170601|2017-02-22 13:30,22,54.18,54.18,54.13,54.14,22
20170601|2017-02-22 14:00,22,54.12,54.12,54.12,54.12,1
20170601|2017-02-22 15:00,22,54.13,54.13,54.13,54.13,1
20170601|2017-02-22 15:30,22,54.1,54.47,54.1,54.47,87
20170601|2017-02-22 16:00,22,54.48,54.48,54.47,54.48,10
20170601|2017-02-22 16:30,22,54.48,54.48,54.41,54.45,9
20170601|2017-02-22 21:00,23,54.62,54.64,54.62,54.64,21
20170601|2017-02-22 21:30,23,54.6,54.6,54.6,54.6,1
20170601|2017-02-22 22:30,23,54.58,54.6,54.58,54.6,6
20170601|2017-02-22 23:00,23,54.6,54.62,54.6,54.62,147
20170601|2017-02-22 23:30,23,54.62,54.62,54.62,54.62,4
20170601|2017-02-23 00:30,23,54.57,54.6,54.57,54.6,75
20170601|2017-02-23 01:00,23,54.6,54.64,54.59,54.64,36
20170601|2017-02-23 01:30,23,54.5,54.5,54.5,54.5,1
20170601|2017-02-23 02:00,23,54.67,54.82,54.66,54.82,492
20170601|2017-02-23 02:30,23,54.79,54.85,54.76,54.81,169
20170601|2017-02-23 03:00,23,54.83,54.99,54.83,54.98,419
20170601|2017-02-23 03:30,23,54.93,54.93,54.89,54.92,27
20170601|2017-02-23 04:00,23,54.92,54.92,54.86,54.86,97
20170601|2017-02-23 04:30,23,54.83,54.86,54.83,54.86,6
20170601|2017-02-23 05:00,23,54.85,54.91,54.85,54.91,29
20170601|2017-02-23 05:30,23,54.88,54.88,54.8,54.83,63
20170601|2017-02-23 06:00,23,54.79,54.89,54.79,54.89,5
20170601|2017-02-23 06:30,23,54.91,55.01,54.9,55.01,79
20170601|2017-02-23 07:00,23,55.03,55.14,55.02,55.04,131
20170601|2017-02-23 07:30,23,55.04,55.29,55.04,55.26,177
20170601|2017-02-23 08:00,23,55.29,55.41,55.24,55.24,101
20170601|2017-02-23 08:30,23,55.22,55.23,55.09,55.17,125
20170601|2017-02-23 09:00,23,55.22,55.23,55.16,55.21,41
20170601|2017-02-23 09:30,23,55.23,55.31,55.17,55.17,80
20170601|2017-02-23 10:00,23,55.2,55.45,54.78,54.91,533
20170601|2017-02-23 10:30,23,54.88,54.93,54.74,54.75,224
20170601|2017-02-23 11:00,23,54.77,54.96,54.77,54.96,110
20170601|2017-02-23 11:30,23,54.95,54.95,54.79,54.83,61
20170601|2017-02-23 12:00,23,54.86,54.86,54.81,54.81,10
20170601|2017-02-23 12:30,23,54.84,54.87,54.81,54.83,19
20170601|2017-02-23 13:00,23,54.9,54.99,54.77,54.99,101
20170601|2017-02-23 13:30,23,54.94,54.94,54.91,54.92,58
20170601|2017-02-23 14:00,23,54.91,54.91,54.88,54.88,31
20170601|2017-02-23 14:30,23,54.84,54.84,54.84,54.84,11
20170601|2017-02-23 15:00,23,54.85,54.85,54.85,54.85,6
20170601|2017-02-23 15:30,23,54.86,54.86,54.86,54.86,2
20170601|2017-02-23 16:30,23,54.9,54.9,54.9,54.9,1
20170601|2017-02-23 19:00,24,54.82,54.85,54.82,54.85,3
20170601|2017-02-23 19:30,24,54.84,54.84,54.84,54.84,1
20170601|2017-02-23 21:00,24,54.85,54.85,54.85,54.85,1
20170601|2017-02-23 22:00,24,54.93,54.93,54.93,54.93,2
20170601|2017-02-24 01:00,24,54.85,54.85,54.78,54.78,16
20170601|2017-02-24 01:30,24,54.83,54.83,54.78,54.83,26
20170601|2017-02-24 02:00,24,54.74,54.74,54.64,54.7,200
20170601|2017-02-24 02:30,24,54.77,54.79,54.72,54.74,97
20170601|2017-02-24 03:00,24,54.69,54.69,54.6,54.69,192
20170601|2017-02-24 03:30,24,54.72,54.72,54.67,54.69,54
20170601|2017-02-24 04:00,24,54.69,54.8,54.66,54.75,13
20170601|2017-02-24 04:30,24,54.71,54.78,54.71,54.74,10
20170601|2017-02-24 05:00,24,54.65,54.66,54.65,54.66,4
20170601|2017-02-24 05:30,24,54.7,54.76,54.69,54.7,36
20170601|2017-02-24 06:00,24,54.66,54.68,54.58,54.59,82
20170601|2017-02-24 06:30,24,54.64,54.64,54.56,54.6,40
20170601|2017-02-24 07:00,24,54.6,54.61,54.56,54.61,28
20170601|2017-02-24 07:30,24,54.57,54.57,54.38,54.45,345
20170601|2017-02-24 08:00,24,54.44,54.56,54.32,54.55,259
20170601|2017-02-24 08:30,24,54.53,54.64,54.53,54.62,129
20170601|2017-02-24 09:00,24,54.66,54.76,54.66,54.67,124
20170601|2017-02-24 09:30,24,54.69,54.78,54.63,54.66,87
20170601|2017-02-24 10:00,24,54.7,54.76,54.57,54.59,68
20170601|2017-02-24 10:30,24,54.63,54.66,54.6,54.66,18
20170601|2017-02-24 11:00,24,54.6,54.67,54.59,54.67,45
20170601|2017-02-24 11:30,24,54.68,54.69,54.64,54.66,42
20170601|2017-02-24 12:00,24,54.62,54.64,54.59,54.59,56
20170601|2017-02-24 12:30,24,54.55,54.55,54.55,54.55,3
20170601|2017-02-24 13:00,24,54.6,54.62,54.54,54.54,106
20170601|2017-02-24 13:30,24,54.57,54.57,54.55,54.57,38
20170601|2017-02-24 14:00,24,54.58,54.58,54.56,54.58,53
20170601|2017-02-24 14:30,24,54.62,54.62,54.58,54.6,9
20170601|2017-02-24 15:00,24,54.61,54.63,54.61,54.63,5
20170601|2017-02-24 15:30,24,54.56,54.57,54.56,54.57,2
20170601|2017-02-26 17:00,27,54.6,54.6,54.59,54.59,2
20170601|2017-02-26 17:30,27,54.57,54.57,54.57,54.57,1
20170601|2017-02-26 19:00,27,54.56,54.56,54.56,54.56,2
20170601|2017-02-26 21:00,27,54.76,54.76,54.76,54.76,1
20170601|2017-02-26 22:00,27,54.76,54.76,54.75,54.75,5
20170601|2017-02-26 22:30,27,54.8,54.81,54.8,54.81,2
20170601|2017-02-26 23:00,27,54.85,54.91,54.85,54.91,159
20170601|2017-02-26 23:30,27,54.87,54.89,54.87,54.89,3
20170601|2017-02-27 00:30,27,54.86,54.86,54.86,54.86,1
20170601|2017-02-27 01:00,27,54.91,54.94,54.91,54.94,18
20170601|2017-02-27 01:30,27,54.96,54.96,54.96,54.96,48
20170601|2017-02-27 02:00,27,54.98,55.07,54.98,55.07,165
20170601|2017-02-27 02:30,27,55.01,55.14,55.01,55.1,326
20170601|2017-02-27 03:00,27,55.06,55.06,54.96,54.98,122
20170601|2017-02-27 03:30,27,55.04,55.04,55.04,55.04,1
20170601|2017-02-27 04:00,27,55.02,55.02,55.02,55.02,2
20170601|2017-02-27 04:30,27,54.95,54.95,54.9,54.9,6
20170601|2017-02-27 05:00,27,54.93,54.93,54.85,54.85,27
20170601|2017-02-27 05:30,27,54.82,54.93,54.82,54.93,20
20170601|2017-02-27 06:30,27,54.96,54.96,54.93,54.93,6
20170601|2017-02-27 07:00,27,55.1,55.11,55.1,55.11,7
20170601|2017-02-27 07:30,27,55.1,55.1,55.04,55.08,59
20170601|2017-02-27 08:00,27,55.1,55.16,54.95,55.1,231
20170601|2017-02-27 08:30,27,55.1,55.1,54.94,54.99,99
20170601|2017-02-27 09:00,27,54.99,55,54.77,54.89,283
20170601|2017-02-27 09:30,27,54.76,54.88,54.74,54.88,40
20170601|2017-02-27 10:00,27,54.85,54.96,54.77,54.8,77
20170601|2017-02-27 10:30,27,54.77,54.87,54.77,54.85,108
20170601|2017-02-27 11:00,27,54.88,54.9,54.88,54.9,2
20170601|2017-02-27 11:30,27,54.88,54.88,54.8,54.83,17
20170601|2017-02-27 12:00,27,54.81,54.83,54.77,54.83,35
20170601|2017-02-27 12:30,27,54.84,54.86,54.81,54.81,3
20170601|2017-02-27 13:00,27,54.82,54.82,54.67,54.67,71
20170601|2017-02-27 13:30,27,54.67,54.73,54.65,54.73,55
20170601|2017-02-27 14:00,27,54.71,54.74,54.71,54.74,14
20170601|2017-02-27 14:30,27,54.7,54.72,54.7,54.72,5
20170601|2017-02-27 15:00,27,54.7,54.71,54.7,54.7,7
20170601|2017-02-27 15:30,27,54.71,54.75,54.71,54.72,6
20170601|2017-02-27 16:00,27,54.67,54.67,54.66,54.66,6
20170601|2017-02-27 19:00,28,54.81,54.81,54.81,54.81,1
20170601|2017-02-27 20:00,28,54.82,54.82,54.82,54.82,1
20170601|2017-02-27 22:30,28,54.88,54.88,54.88,54.88,10
20170601|2017-02-28 00:00,28,54.86,54.86,54.86,54.86,1
20170601|2017-02-28 00:30,28,54.84,54.85,54.84,54.85,12
20170601|2017-02-28 01:00,28,54.82,54.82,54.72,54.76,76
20170601|2017-02-28 01:30,28,54.79,54.79,54.79,54.79,1
20170601|2017-02-28 02:00,28,54.75,54.75,54.56,54.63,233
20170601|2017-02-28 02:30,28,54.65,54.7,54.65,54.65,34
20170601|2017-02-28 03:00,28,54.67,54.73,54.67,54.71,27
20170601|2017-02-28 03:30,28,54.64,54.65,54.53,54.59,224
20170601|2017-02-28 04:00,28,54.58,54.63,54.58,54.61,57
20170601|2017-02-28 04:30,28,54.62,54.67,54.62,54.64,127
20170601|2017-02-28 05:00,28,54.67,54.67,54.61,54.61,2
20170601|2017-02-28 05:30,28,54.64,54.64,54.55,54.55,33
20170601|2017-02-28 06:00,28,54.61,54.65,54.58,54.59,13
20170601|2017-02-28 06:30,28,54.6,54.62,54.6,54.62,4
20170601|2017-02-28 07:00,28,54.54,54.54,54.4,54.4,302
20170601|2017-02-28 07:30,28,54.42,54.42,54.27,54.28,320
20170601|2017-02-28 08:00,28,54.27,54.3,54.17,54.25,445
20170601|2017-02-28 08:30,28,54.27,54.39,54.2,54.25,214
20170601|2017-02-28 09:00,28,54.24,54.3,54.22,54.28,29
20170601|2017-02-28 09:30,28,54.3,54.3,54.14,54.2,93
20170601|2017-02-28 10:00,28,54.14,54.17,53.97,54.03,844
20170601|2017-02-28 10:30,28,54.05,54.12,54.05,54.08,110
20170601|2017-02-28 11:00,28,54.05,54.06,53.95,53.98,188
20170601|2017-02-28 11:30,28,53.98,54.08,53.97,54.07,155
20170601|2017-02-28 12:00,28,54.07,54.09,54.07,54.09,7
20170601|2017-02-28 12:30,28,54.14,54.65,54.14,54.65,797
20170601|2017-02-28 13:00,28,54.65,54.78,54.42,54.76,215
20170601|2017-02-28 13:30,28,54.74,54.74,54.67,54.7,82
20170601|2017-02-28 14:00,28,54.7,54.7,54.7,54.7,25
20170601|2017-02-28 14:30,28,54.7,54.75,54.7,54.75,2
20170601|2017-02-28 15:00,28,54.71,54.71,54.66,54.66,3
20170601|2017-02-28 15:30,28,54.58,54.73,54.44,54.73,33
20170601|2017-02-28 16:00,28,54.74,54.76,54.74,54.76,15
20170601|2017-02-28 16:30,28,54.71,54.71,54.71,54.71,1
20170601|2017-02-28 19:00,1,54.69,54.74,54.69,54.74,2
20170601|2017-02-28 20:00,1,54.8,54.89,54.8,54.85,13
20170601|2017-02-28 20:30,1,54.86,54.86,54.84,54.84,46
20170601|2017-02-28 21:00,1,54.83,54.86,54.83,54.86,4
20170601|2017-02-28 21:30,1,54.82,54.83,54.82,54.83,2
20170601|2017-03-01 01:00,1,54.7,54.7,54.59,54.59,2
20170601|2017-03-01 01:30,1,54.59,54.59,54.56,54.57,51
20170601|2017-03-01 02:00,1,54.64,54.67,54.57,54.67,26
20170601|2017-03-01 02:30,1,54.66,54.66,54.63,54.63,15
20170601|2017-03-01 03:00,1,54.71,54.97,54.68,54.91,329
20170601|2017-03-01 03:30,1,54.95,55.07,54.93,55,207
20170601|2017-03-01 04:30,1,54.97,54.97,54.96,54.96,2
20170601|2017-03-01 05:00,1,54.95,54.95,54.9,54.9,2
20170601|2017-03-01 05:30,1,54.88,54.89,54.87,54.89,4
20170601|2017-03-01 06:00,1,54.9,54.97,54.9,54.97,5
20170601|2017-03-01 06:30,1,54.92,54.94,54.92,54.94,3
20170601|2017-03-01 07:00,1,54.92,54.98,54.92,54.98,8
20170601|2017-03-01 07:30,1,55,55,54.9,54.98,102
20170601|2017-03-01 08:00,1,54.99,55.1,54.99,55.04,532
20170601|2017-03-01 08:30,1,55.03,55.06,54.96,55.02,120
20170601|2017-03-01 09:00,1,55,55.05,54.95,55.02,202
20170601|2017-03-01 09:30,1,55.09,55.18,54.64,54.7,1166
20170601|2017-03-01 10:00,1,54.67,54.85,54.6,54.79,110
20170601|2017-03-01 10:30,1,54.78,54.8,54.69,54.69,63
20170601|2017-03-01 11:00,1,54.68,54.7,54.62,54.69,72
20170601|2017-03-01 11:30,1,54.62,54.66,54.49,54.63,284
20170601|2017-03-01 12:00,1,54.62,54.72,54.58,54.58,37
20170601|2017-03-01 12:30,1,54.61,54.71,54.59,54.71,41
20170601|2017-03-01 13:00,1,54.71,54.72,54.57,54.59,120
20170601|2017-03-01 13:30,1,54.6,54.61,54.58,54.59,21
20170601|2017-03-01 14:00,1,54.58,54.63,54.58,54.6,39
20170601|2017-03-01 14:30,1,54.62,54.62,54.54,54.54,3
20170601|2017-03-01 15:00,1,54.5,54.5,54.46,54.49,58
20170601|2017-03-01 15:30,1,54.52,54.52,54.52,54.52,1
20170601|2017-03-01 19:00,2,54.52,54.52,54.51,54.51,3
20170601|2017-03-01 19:30,2,54.56,54.56,54.56,54.56,6
20170601|2017-03-01 20:00,2,54.58,54.58,54.58,54.58,1
20170601|2017-03-01 21:30,2,54.54,54.54,54.54,54.54,1
20170601|2017-03-01 22:00,2,54.53,54.53,54.45,54.45,4
20170601|2017-03-01 22:30,2,54.36,54.36,54.36,54.36,2
20170601|2017-03-02 00:00,2,54.34,54.38,54.34,54.38,52
20170601|2017-03-02 00:30,2,54.4,54.41,54.4,54.4,61
20170601|2017-03-02 01:00,2,54.37,54.53,54.37,54.53,15
20170601|2017-03-02 01:30,2,54.53,54.57,54.48,54.57,104
20170601|2017-03-02 02:00,2,54.5,54.5,54.39,54.42,49
20170601|2017-03-02 02:30,2,54.47,54.6,54.44,54.54,92
20170601|2017-03-02 03:00,2,54.45,54.51,54.2,54.22,264
20170601|2017-03-02 03:30,2,54.22,54.27,54.18,54.24,78
20170601|2017-03-02 04:00,2,54.21,54.21,54.13,54.15,126
20170601|2017-03-02 04:30,2,54.2,54.2,54.18,54.18,36
20170601|2017-03-02 05:00,2,54.2,54.2,54.15,54.15,21
20170601|2017-03-02 05:30,2,54.17,54.24,54.17,54.2,166
20170601|2017-03-02 06:00,2,54.21,54.21,54.2,54.2,3
20170601|2017-03-02 06:30,2,54.17,54.19,54.06,54.06,129
20170601|2017-03-02 07:00,2,54.05,54.05,53.75,53.83,310
20170601|2017-03-02 07:30,2,53.86,53.97,53.8,53.84,67
20170601|2017-03-02 08:00,2,53.74,53.74,53.55,53.64,436
20170601|2017-03-02 08:30,2,53.67,54,53.67,53.92,218
20170601|2017-03-02 09:00,2,53.86,53.88,53.69,53.78,223
20170601|2017-03-02 09:30,2,53.72,53.85,53.68,53.8,92
20170601|2017-03-02 10:00,2,53.8,54,53.77,53.77,196
20170601|2017-03-02 10:30,2,53.75,53.76,53.69,53.69,174
20170601|2017-03-02 11:00,2,53.67,53.69,53.5,53.53,232
20170601|2017-03-02 11:30,2,53.51,53.67,53.5,53.63,88
20170601|2017-03-02 12:00,2,53.59,53.6,53.54,53.55,12
20170601|2017-03-02 12:30,2,53.54,53.54,53.41,53.45,176
20170601|2017-03-02 13:00,2,53.46,53.48,53.37,53.38,190
20170601|2017-03-02 13:30,2,53.42,53.42,53.39,53.39,38
20170601|2017-03-02 14:00,2,53.41,53.42,53.39,53.42,14
20170601|2017-03-02 14:30,2,53.48,53.48,53.44,53.44,12
20170601|2017-03-02 15:00,2,53.41,53.41,53.4,53.4,2
20170601|2017-03-02 15:30,2,53.41,53.41,53.37,53.37,20
20170601|2017-03-02 19:30,3,53.53,53.53,53.53,53.53,2
20170601|2017-03-02 20:30,3,53.55,53.56,53.55,53.56,20
20170601|2017-03-02 22:00,3,53.47,53.47,53.47,53.47,1
20170601|2017-03-02 22:30,3,53.43,53.43,53.43,53.43,1
20170601|2017-03-02 23:30,3,53.44,53.49,53.44,53.49,4
20170601|2017-03-03 00:00,3,53.49,53.49,53.49,53.49,1
20170601|2017-03-03 01:00,3,53.56,53.56,53.53,53.54,9
20170601|2017-03-03 01:30,3,53.55,53.61,53.55,53.59,26
20170601|2017-03-03 02:00,3,53.62,53.68,53.62,53.68,5
20170601|2017-03-03 02:30,3,53.7,53.74,53.7,53.73,106
20170601|2017-03-03 03:00,3,53.57,53.59,53.55,53.59,17
20170601|2017-03-03 03:30,3,53.57,53.57,53.41,53.45,17
20170601|2017-03-03 04:00,3,53.5,53.58,53.5,53.58,5
20170601|2017-03-03 04:30,3,53.57,53.61,53.57,53.61,8
20170601|2017-03-03 05:00,3,53.52,53.52,53.52,53.52,1
20170601|2017-03-03 05:30,3,53.58,53.58,53.56,53.56,2
20170601|2017-03-03 06:30,3,53.5,53.5,53.4,53.41,66
20170601|2017-03-03 07:00,3,53.48,53.68,53.48,53.6,57
20170601|2017-03-03 07:30,3,53.63,53.63,53.53,53.53,27
20170601|2017-03-03 08:00,3,53.51,53.58,53.47,53.58,63
20170601|2017-03-03 08:30,3,53.53,53.84,53.5,53.82,123
20170601|2017-03-03 09:00,3,53.79,53.79,53.66,53.66,63
20170601|2017-03-03 09:30,3,53.69,54.08,53.64,54.02,295
20170601|2017-03-03 10:00,3,54,54,53.92,53.92,114
20170601|2017-03-03 10:30,3,53.93,53.99,53.91,53.93,184
20170601|2017-03-03 11:00,3,53.95,53.95,53.92,53.92,4
20170601|2017-03-03 11:30,3,53.91,53.93,53.91,53.93,6
20170601|2017-03-03 12:00,3,53.91,53.93,53.82,53.9,70
20170601|2017-03-03 12:30,3,53.89,53.98,53.89,53.98,6
20170601|2017-03-03 13:00,3,53.94,54.17,53.94,54.12,128
20170601|2017-03-03 13:30,3,54.12,54.12,54.06,54.07,12
20170601|2017-03-03 14:00,3,54.06,54.06,54.02,54.02,6
20170601|2017-03-03 14:30,3,53.99,53.99,53.97,53.97,7
20170601|2017-03-03 15:00,3,53.99,54.02,53.99,54.02,3
20170601|2017-03-03 15:30,3,54.01,54.02,54.01,54.02,5
20170601|2017-03-05 17:00,6,54.09,54.14,54.05,54.05,9
20170601|2017-03-05 17:30,6,54.1,54.1,54.1,54.1,1
20170601|2017-03-05 18:00,6,54.08,54.08,54.08,54.08,3
20170601|2017-03-05 20:30,6,53.92,53.95,53.92,53.95,4
20170601|2017-03-05 21:00,6,53.94,53.96,53.94,53.96,3
20170601|2017-03-05 22:00,6,53.89,53.9,53.89,53.9,4
20170601|2017-03-05 22:30,6,53.89,53.91,53.89,53.91,3
20170601|2017-03-05 23:30,6,53.92,53.95,53.92,53.95,5
20170601|2017-03-06 00:00,6,53.84,53.85,53.83,53.85,5
20170601|2017-03-06 00:30,6,53.81,53.85,53.73,53.73,7
20170601|2017-03-06 01:00,6,53.75,53.75,53.67,53.69,33
20170601|2017-03-06 01:30,6,53.65,53.72,53.65,53.68,45
20170601|2017-03-06 02:00,6,53.71,53.74,53.59,53.72,235
20170601|2017-03-06 02:30,6,53.69,53.74,53.65,53.71,21
20170601|2017-03-06 03:00,6,53.7,53.7,53.63,53.68,19
20170601|2017-03-06 03:30,6,53.76,53.91,53.76,53.88,40
20170601|2017-03-06 04:00,6,53.78,53.78,53.78,53.78,1
20170601|2017-03-06 04:30,6,53.78,53.9,53.78,53.87,54
20170601|2017-03-06 05:00,6,53.82,53.82,53.78,53.78,78
20170601|2017-03-06 05:30,6,53.7,53.73,53.7,53.72,18
20170601|2017-03-06 06:00,6,53.74,53.78,53.74,53.76,7
20170601|2017-03-06 06:30,6,53.81,53.88,53.81,53.88,5
20170601|2017-03-06 07:00,6,53.83,54,53.8,54,18
20170601|2017-03-06 07:30,6,53.99,54.05,53.98,54,97
20170601|2017-03-06 08:00,6,53.94,54.23,53.93,54.22,315
20170601|2017-03-06 08:30,6,54.12,54.13,54.07,54.12,66
20170601|2017-03-06 09:00,6,54.07,54.38,53.99,54.31,1249
20170601|2017-03-06 09:30,6,54.32,54.32,54.1,54.15,107
20170601|2017-03-06 10:00,6,54.15,54.15,54.04,54.07,140
20170601|2017-03-06 10:30,6,54.13,54.13,53.9,53.97,675
20170601|2017-03-06 11:00,6,53.99,54.05,53.97,54.03,34
20170601|2017-03-06 11:30,6,54,54.03,53.98,53.98,44
20170601|2017-03-06 12:00,6,53.97,54.11,53.97,54.1,35
20170601|2017-03-06 12:30,6,54.11,54.12,54.06,54.07,171
20170601|2017-03-06 13:00,6,54.06,54.15,53.97,54.14,217
20170601|2017-03-06 13:30,6,54.15,54.19,54.13,54.15,89
20170601|2017-03-06 14:00,6,54.13,54.13,54.09,54.13,39
20170601|2017-03-06 14:30,6,54.13,54.13,54.09,54.11,42
20170601|2017-03-06 15:00,6,54.11,54.11,54.08,54.08,11
20170601|2017-03-06 15:30,6,54.08,54.11,54.07,54.07,7
20170601|2017-03-06 16:00,6,54.06,54.08,54.05,54.05,19
20170601|2017-03-06 19:00,7,54.11,54.11,54.11,54.11,1
20170601|2017-03-06 19:30,7,54.08,54.08,54.08,54.08,1
20170601|2017-03-06 20:00,7,54.06,54.06,54.06,54.06,1
20170601|2017-03-06 22:00,7,54.04,54.04,54.04,54.04,1
20170601|2017-03-06 22:30,7,54.09,54.09,54.09,54.09,3
20170601|2017-03-06 23:30,7,54.06,54.06,54.06,54.06,1
20170601|2017-03-07 00:00,7,54.02,54.07,54.02,54.07,11
20170601|2017-03-07 00:30,7,54,54,53.97,53.97,11
20170601|2017-03-07 01:00,7,53.94,53.95,53.94,53.95,8
20170601|2017-03-07 01:30,7,54.02,54.02,54.02,54.02,1
20170601|2017-03-07 02:00,7,54.12,54.13,54.07,54.07,13
20170601|2017-03-07 02:30,7,54.15,54.18,54.14,54.14,4
20170601|2017-03-07 03:00,7,54.18,54.28,54.18,54.25,30
20170601|2017-03-07 03:30,7,54.23,54.3,54.16,54.16,16
20170601|2017-03-07 04:00,7,54.13,54.13,54.05,54.06,10
20170601|2017-03-07 04:30,7,54.17,54.25,54.17,54.25,124
20170601|2017-03-07 05:00,7,54.21,54.31,54.21,54.25,4
20170601|2017-03-07 05:30,7,54.2,54.28,54.19,54.28,27
20170601|2017-03-07 06:00,7,54.24,54.24,54.24,54.24,2
20170601|2017-03-07 06:30,7,54.26,54.4,54.26,54.35,147
20170601|2017-03-07 07:00,7,54.36,54.41,54.31,54.38,149
20170601|2017-03-07 07:30,7,54.38,54.53,54.38,54.5,797
20170601|2017-03-07 08:00,7,54.49,54.67,54.45,54.56,544
20170601|2017-03-07 08:30,7,54.54,54.54,54.37,54.44,231
20170601|2017-03-07 09:00,7,54.47,54.5,54.27,54.27,149
20170601|2017-03-07 09:30,7,54.29,54.33,54.12,54.19,209
20170601|2017-03-07 10:00,7,54.22,54.29,54.15,54.15,64
20170601|2017-03-07 10:30,7,54.12,54.18,54.1,54.18,67
20170601|2017-03-07 11:00,7,54.19,54.21,54.13,54.17,128
20170601|2017-03-07 11:30,7,54.16,54.16,54.1,54.1,147
20170601|2017-03-07 12:00,7,54.12,54.18,54.09,54.09,32
20170601|2017-03-07 12:30,7,54.06,54.07,53.97,54.04,64
20170601|2017-03-07 13:00,7,54.07,54.2,54,54.02,184
20170601|2017-03-07 13:30,7,54,54,53.96,54,71
20170601|2017-03-07 14:00,7,53.99,53.99,53.99,53.99,5
20170601|2017-03-07 14:30,7,54.02,54.02,53.97,53.98,5
20170601|2017-03-07 15:00,7,53.99,53.99,53.92,53.99,55
20170601|2017-03-07 15:30,7,53.97,53.97,53.63,53.7,69
20170601|2017-03-07 16:00,7,53.7,53.72,53.68,53.68,4
20170601|2017-03-07 19:00,8,53.71,53.71,53.71,53.71,4
20170601|2017-03-07 19:30,8,53.69,53.69,53.69,53.69,1
20170601|2017-03-07 22:00,8,53.71,53.71,53.71,53.71,2
20170601|2017-03-07 22:30,8,53.69,53.69,53.69,53.69,5
20170601|2017-03-07 23:30,8,53.7,53.7,53.7,53.7,1
20170601|2017-03-08 00:00,8,53.67,53.67,53.67,53.67,2
20170601|2017-03-08 00:30,8,53.66,53.69,53.66,53.69,21
20170601|2017-03-08 01:00,8,53.64,53.73,53.64,53.73,12
20170601|2017-03-08 01:30,8,53.74,53.82,53.72,53.78,12
20170601|2017-03-08 02:00,8,53.77,53.78,53.6,53.66,85
20170601|2017-03-08 02:30,8,53.69,53.69,53.54,53.54,50
20170601|2017-03-08 03:00,8,53.61,53.67,53.61,53.67,13
20170601|2017-03-08 03:30,8,53.6,53.64,53.57,53.64,12
20170601|2017-03-08 04:00,8,53.64,53.7,53.64,53.69,5
20170601|2017-03-08 04:30,8,53.74,53.74,53.65,53.66,130
20170601|2017-03-08 05:00,8,53.62,53.67,53.56,53.57,30
20170601|2017-03-08 05:30,8,53.59,53.59,53.47,53.47,116
20170601|2017-03-08 06:00,8,53.49,53.51,53.47,53.51,42
20170601|2017-03-08 06:30,8,53.5,53.52,53.44,53.52,54
20170601|2017-03-08 07:00,8,53.48,53.52,53.38,53.48,164
20170601|2017-03-08 07:30,8,53.45,53.45,53.39,53.43,106
20170601|2017-03-08 08:00,8,53.4,53.41,53.25,53.33,250
20170601|2017-03-08 08:30,8,53.34,53.43,53.33,53.43,79
20170601|2017-03-08 09:00,8,53.42,53.43,53.3,53.42,204
20170601|2017-03-08 09:30,8,53.51,53.79,53.39,53.4,465
20170601|2017-03-08 10:00,8,53.39,53.39,53.11,53.11,342
20170601|2017-03-08 10:30,8,53.13,53.13,52.69,52.69,559
20170601|2017-03-08 11:00,8,52.67,52.67,52.18,52.3,415
20170601|2017-03-08 11:30,8,52.26,52.28,52.03,52.07,236
20170601|2017-03-08 12:00,8,52.11,52.15,51.95,51.97,78
20170601|2017-03-08 12:30,8,51.94,52.02,51.82,51.85,153
20170601|2017-03-08 13:00,8,51.85,51.86,51.03,51.25,748
20170601|2017-03-08 13:30,8,51.23,51.27,51.1,51.26,50
20170601|2017-03-08 14:00,8,51.3,51.36,51.3,51.3,26
20170601|2017-03-08 14:30,8,51.27,51.28,51.23,51.24,14
20170601|2017-03-08 15:00,8,51.25,51.25,51.25,51.25,1
20170601|2017-03-08 15:30,8,51.22,51.22,51.15,51.16,52
20170601|2017-03-08 16:00,8,51.2,51.2,51.2,51.2,1
20170601|2017-03-08 16:30,8,51.22,51.24,51.22,51.24,5
20170601|2017-03-08 19:00,9,51.44,51.44,51.44,51.44,1
20170601|2017-03-08 19:30,9,51.62,51.65,51.62,51.65,11
20170601|2017-03-08 20:00,9,51.57,51.57,51.56,51.56,9
20170601|2017-03-08 20:30,9,51.56,51.58,51.56,51.58,12
20170601|2017-03-08 21:00,9,51.53,51.58,51.53,51.58,11
20170601|2017-03-08 22:00,9,51.58,51.58,51.55,51.55,29
20170601|2017-03-08 22:30,9,51.56,51.56,51.56,51.56,5
20170601|2017-03-08 23:30,9,51.56,51.57,51.56,51.57,12
20170601|2017-03-09 00:30,9,51.5,51.5,51.5,51.5,1
20170601|2017-03-09 01:00,9,51.54,51.54,51.34,51.34,23
20170601|2017-03-09 01:30,9,51.37,51.62,51.37,51.59,25
20170601|2017-03-09 02:00,9,51.59,51.79,51.58,51.75,54
20170601|2017-03-09 02:30,9,51.76,51.76,51.62,51.67,17
20170601|2017-03-09 03:00,9,51.65,51.65,51.37,51.42,79
20170601|2017-03-09 03:30,9,51.4,51.4,51.23,51.36,22
20170601|2017-03-09 04:00,9,51.44,51.44,50.18,50.36,380
20170601|2017-03-09 04:30,9,50.32,50.44,49.76,49.84,195
20170601|2017-03-09 05:00,9,49.81,50.32,49.8,50.32,75
20170601|2017-03-09 05:30,9,50.22,50.53,50.15,50.37,176
20170601|2017-03-09 06:00,9,50.33,50.33,50,50.19,138
20170601|2017-03-09 06:30,9,50.15,50.15,49.92,49.97,136
20170601|2017-03-09 07:00,9,49.99,50.56,49.99,50.44,289
20170601|2017-03-09 07:30,9,50.34,50.73,50.31,50.58,128
20170601|2017-03-09 08:00,9,50.59,51.09,50.48,50.76,488
20170601|2017-03-09 08:30,9,50.72,50.82,50.59,50.63,141
20170601|2017-03-09 09:00,9,50.67,50.73,50.22,50.36,302
20170601|2017-03-09 09:30,9,50.35,50.35,49.99,50.04,628
20170601|2017-03-09 10:00,9,50.1,50.2,50,50.05,428
20170601|2017-03-09 10:30,9,50.05,50.14,49.94,50.09,169
20170601|2017-03-09 11:00,9,50.04,50.04,49.91,49.93,48
20170601|2017-03-09 11:30,9,49.92,49.92,49.66,49.84,276
20170601|2017-03-09 12:00,9,49.86,50.16,49.83,49.95,326
20170601|2017-03-09 12:30,9,49.92,49.94,49.74,49.78,100
20170601|2017-03-09 13:00,9,49.81,50.33,49.59,50.19,427
20170601|2017-03-09 13:30,9,50.2,50.22,50.09,50.18,55
20170601|2017-03-09 14:00,9,50.19,50.69,50.19,50.56,189
20170601|2017-03-09 14:30,9,50.54,50.71,50.54,50.61,53
20170601|2017-03-09 15:00,9,50.66,50.69,50.58,50.58,110
20170601|2017-03-09 15:30,9,50.58,50.58,50.53,50.53,14
20170601|2017-03-09 19:00,10,50.53,50.63,50.53,50.62,23
20170601|2017-03-09 19:30,10,50.63,50.63,50.62,50.62,10
20170601|2017-03-09 20:00,10,50.62,50.62,50.62,50.62,6
20170601|2017-03-09 21:00,10,50.61,50.61,50.54,50.54,2
20170601|2017-03-09 21:30,10,50.49,50.49,50.49,50.49,1
20170601|2017-03-09 22:00,10,50.59,50.59,50.59,50.59,2
20170601|2017-03-09 23:00,10,50.54,50.54,50.54,50.54,1
20170601|2017-03-09 23:30,10,50.53,50.54,50.53,50.54,13
20170601|2017-03-10 00:00,10,50.6,50.61,50.6,50.61,3
20170601|2017-03-10 00:30,10,50.6,50.6,50.6,50.6,1
20170601|2017-03-10 01:00,10,50.55,50.55,50.5,50.51,5
20170601|2017-03-10 01:30,10,50.45,50.45,50.27,50.31,22
20170601|2017-03-10 02:00,10,50.4,50.5,50.33,50.39,72
20170601|2017-03-10 02:30,10,50.42,50.66,50.4,50.58,34
20170601|2017-03-10 03:00,10,50.54,50.74,50.45,50.58,143
20170601|2017-03-10 03:30,10,50.68,50.68,50.65,50.65,4
20170601|2017-03-10 04:00,10,50.47,50.47,50.39,50.42,6
20170601|2017-03-10 04:30,10,50.35,50.48,50.3,50.46,25
20170601|2017-03-10 05:00,10,50.45,50.6,50.45,50.55,20
20170601|2017-03-10 05:30,10,50.56,50.56,50.49,50.49,4
20170601|2017-03-10 06:00,10,50.55,50.58,50.51,50.52,31
20170601|2017-03-10 06:30,10,50.52,50.61,50.52,50.59,8
20170601|2017-03-10 07:00,10,50.49,50.51,50.43,50.5,14
20170601|2017-03-10 07:30,10,50.55,51.03,50.46,50.89,243
20170601|2017-03-10 08:00,10,50.8,50.81,50.39,50.52,275
20170601|2017-03-10 08:30,10,50.46,50.46,50.08,50.28,322
20170601|2017-03-10 09:00,10,50.21,50.21,49.91,49.91,247
20170601|2017-03-10 09:30,10,49.89,50.01,49.75,49.77,309
20170601|2017-03-10 10:00,10,49.74,50.05,49.67,49.9,276
20170601|2017-03-10 10:30,10,49.91,50.04,49.82,49.82,178
20170601|2017-03-10 11:00,10,49.85,49.85,49.73,49.83,118
20170601|2017-03-10 11:30,10,49.73,49.73,49.25,49.37,468
20170601|2017-03-10 12:00,10,49.44,49.53,49.37,49.49,59
20170601|2017-03-10 12:30,10,49.52,49.77,49.42,49.72,98
20170601|2017-03-10 13:00,10,49.62,49.76,49.38,49.44,224
20170601|2017-03-10 13:30,10,49.41,49.41,49.3,49.3,51
20170601|2017-03-10 14:00,10,49.39,49.4,49.38,49.4,62
20170601|2017-03-10 14:30,10,49.43,49.43,49.36,49.43,27
20170601|2017-03-10 15:00,10,49.41,49.41,49.39,49.39,6
20170601|2017-03-10 15:30,10,49.3,49.33,49.3,49.33,13
20170601|2017-03-10 16:00,10,49.31,49.31,49.31,49.31,1
20170601|2017-03-12 17:00,13,49.35,49.47,49.07,49.17,66
20170601|2017-03-12 18:00,13,49.13,49.13,48.94,48.94,12
20170601|2017-03-12 18:30,13,48.91,48.96,48.91,48.96,3
20170601|2017-03-12 19:00,13,48.97,48.97,48.97,48.97,3
20170601|2017-03-12 19:30,13,49.05,49.05,49.05,49.05,2
20170601|2017-03-12 20:00,13,49.09,49.12,49.05,49.05,20
20170601|2017-03-12 20:30,13,49.14,49.18,49.1,49.1,11
20170601|2017-03-12 21:30,13,49.07,49.07,48.97,49.06,17
20170601|2017-03-12 22:00,13,49.04,49.04,49.04,49.04,1
20170601|2017-03-12 22:30,13,49.1,49.1,49.07,49.07,6
20170601|2017-03-13 00:00,13,49.07,49.07,49.07,49.07,2
20170601|2017-03-13 00:30,13,49.07,49.07,49.02,49.05,4
20170601|2017-03-13 01:00,13,49.07,49.09,49.07,49.07,39
20170601|2017-03-13 01:30,13,49.14,49.28,49.14,49.28,18
20170601|2017-03-13 02:00,13,49.36,49.37,49.12,49.12,67
20170601|2017-03-13 02:30,13,49.14,49.25,49.13,49.18,34
20170601|2017-03-13 03:00,13,49.25,49.37,49.21,49.25,57
20170601|2017-03-13 03:30,13,49.32,49.46,49.32,49.34,65
20170601|2017-03-13 04:00,13,49.33,49.47,49.33,49.47,11
20170601|2017-03-13 04:30,13,49.39,49.4,49.39,49.4,3
20170601|2017-03-13 05:00,13,49.38,49.42,49.06,49.07,141
20170601|2017-03-13 05:30,13,49.07,49.14,48.95,49,154
20170601|2017-03-13 06:00,13,49.06,49.43,49.03,49.39,108
20170601|2017-03-13 06:30,13,49.37,49.42,49.29,49.34,48
20170601|2017-03-13 07:00,13,49.34,49.34,49.23,49.3,52
20170601|2017-03-13 07:30,13,49.32,49.34,49.16,49.34,44
20170601|2017-03-13 08:00,13,49.28,49.48,49.24,49.46,182
20170601|2017-03-13 08:30,13,49.44,49.68,49.31,49.39,380
20170601|2017-03-13 09:00,13,49.36,49.4,49.14,49.33,333
20170601|2017-03-13 09:30,13,49.41,49.59,49.34,49.41,248
20170601|2017-03-13 10:00,13,49.39,49.52,49.34,49.38,125
20170601|2017-03-13 10:30,13,49.36,49.38,49.26,49.3,258
20170601|2017-03-13 11:00,13,49.26,49.59,49.23,49.47,147
20170601|2017-03-13 11:30,13,49.42,49.51,49.4,49.48,34
20170601|2017-03-13 12:00,13,49.41,49.43,49.32,49.35,86
20170601|2017-03-13 12:30,13,49.34,49.37,49.29,49.35,50
20170601|2017-03-13 13:00,13,49.35,49.4,49.2,49.38,117
20170601|2017-03-13 13:30,13,49.38,49.5,49.35,49.38,95
20170601|2017-03-13 14:00,13,49.39,49.44,49.39,49.43,15
20170601|2017-03-13 14:30,13,49.46,49.52,49.41,49.42,13
20170601|2017-03-13 15:00,13,49.38,49.39,49.38,49.39,5
20170601|2017-03-13 15:30,13,49.39,49.41,49.39,49.41,2
20170601|2017-03-13 19:00,14,49.34,49.34,49.29,49.29,11
20170601|2017-03-13 19:30,14,49.29,49.29,49.29,49.29,1
20170601|2017-03-13 20:00,14,49.31,49.35,49.31,49.35,2
20170601|2017-03-13 20:30,14,49.35,49.35,49.33,49.33,4
20170601|2017-03-13 21:00,14,49.35,49.35,49.35,49.35,5
20170601|2017-03-13 22:30,14,49.43,49.43,49.43,49.43,2
20170601|2017-03-14 02:00,14,49.36,49.39,49.32,49.32,3
20170601|2017-03-14 02:30,14,49.32,49.41,49.32,49.41,4
20170601|2017-03-14 03:00,14,49.38,49.48,49.3,49.48,43
20170601|2017-03-14 03:30,14,49.43,49.59,49.43,49.51,18
20170601|2017-03-14 04:00,14,49.47,49.57,49.46,49.55,18
20170601|2017-03-14 04:30,14,49.56,49.63,49.56,49.63,76
20170601|2017-03-14 05:00,14,49.55,49.76,49.55,49.71,36
20170601|2017-03-14 05:30,14,49.72,49.73,49.72,49.73,3
20170601|2017-03-14 06:00,14,49.7,49.7,49.67,49.67,5
20170601|2017-03-14 06:30,14,49.53,49.54,49.07,49.19,180
20170601|2017-03-14 07:00,14,49.05,49.09,48.64,48.81,243
20170601|2017-03-14 07:30,14,48.9,48.9,48.63,48.72,273
20170601|2017-03-14 08:00,14,48.71,48.78,48.53,48.58,375
20170601|2017-03-14 08:30,14,48.57,48.7,48.29,48.33,609
20170601|2017-03-14 09:00,14,48.35,48.51,48.34,48.51,301
20170601|2017-03-14 09:30,14,48.49,48.59,48.38,48.44,185
20170601|2017-03-14 10:00,14,48.43,49.02,48.22,48.94,485
20170601|2017-03-14 10:30,14,48.77,48.81,48.65,48.66,96
20170601|2017-03-14 11:00,14,48.6,48.61,48.39,48.42,199
20170601|2017-03-14 11:30,14,48.46,48.47,48.31,48.47,118
20170601|2017-03-14 12:00,14,48.4,48.75,48.35,48.75,182
20170601|2017-03-14 12:30,14,48.71,48.79,48.65,48.75,66
20170601|2017-03-14 13:00,14,48.72,48.94,48.63,48.84,145
20170601|2017-03-14 13:30,14,48.77,48.87,48.77,48.83,37
20170601|2017-03-14 14:00,14,48.83,48.93,48.83,48.93,38
20170601|2017-03-14 14:30,14,48.96,49.1,48.96,49.1,70
20170601|2017-03-14 15:00,14,49.12,49.18,49.04,49.17,18
20170601|2017-03-14 15:30,14,49.36,49.57,49.27,49.52,89
20170601|2017-03-14 16:00,14,49.55,49.6,49.54,49.6,6
20170601|2017-03-14 16:30,14,49.67,49.74,49.67,49.71,15
20170601|2017-03-14 19:00,15,49.5,49.5,49.4,49.4,15
20170601|2017-03-14 21:00,15,49.39,49.39,49.39,49.39,1
20170601|2017-03-14 21:30,15,49.48,49.48,49.48,49.48,1
20170601|2017-03-14 22:00,15,49.51,49.51,49.51,49.51,1
20170601|2017-03-14 23:00,15,49.56,49.58,49.56,49.58,3
20170601|2017-03-15 00:00,15,49.52,49.52,49.52,49.52,1
20170601|2017-03-15 01:00,15,49.57,49.57,49.51,49.51,5
20170601|2017-03-15 02:00,15,49.46,49.46,49.41,49.41,4
20170601|2017-03-15 02:30,15,49.49,49.57,49.49,49.54,51
20170601|2017-03-15 03:00,15,49.55,49.64,49.49,49.63,78
20170601|2017-03-15 03:30,15,49.53,49.6,49.5,49.51,40
20170601|2017-03-15 04:00,15,49.47,49.55,49.47,49.52,8
20170601|2017-03-15 04:30,15,49.51,49.71,49.51,49.68,44
20170601|2017-03-15 05:00,15,49.6,49.62,49.57,49.59,16
20170601|2017-03-15 05:30,15,49.61,49.73,49.61,49.73,75
20170601|2017-03-15 06:00,15,49.75,49.81,49.62,49.81,42
20170601|2017-03-15 06:30,15,49.77,49.78,49.7,49.78,18
20170601|2017-03-15 07:00,15,49.78,49.86,49.75,49.75,62
20170601|2017-03-15 07:30,15,49.71,49.71,49.52,49.54,112
20170601|2017-03-15 08:00,15,49.57,49.57,49.51,49.55,63
20170601|2017-03-15 08:30,15,49.54,49.56,49.41,49.49,70
20170601|2017-03-15 09:00,15,49.46,49.81,49.45,49.8,156
20170601|2017-03-15 09:30,15,49.83,49.96,49.26,49.73,442
20170601|2017-03-15 10:00,15,49.75,49.84,49.49,49.56,112
20170601|2017-03-15 10:30,15,49.61,49.62,49.5,49.62,56
20170601|2017-03-15 11:00,15,49.55,49.68,49.54,49.58,131
20170601|2017-03-15 11:30,15,49.6,49.66,49.54,49.58,48
20170601|2017-03-15 12:00,15,49.59,49.59,49.42,49.47,58
20170601|2017-03-15 12:30,15,49.47,49.49,49.4,49.43,75
20170601|2017-03-15 13:00,15,49.44,49.98,49.44,49.73,400
20170601|2017-03-15 13:30,15,49.74,49.86,49.73,49.81,81
20170601|2017-03-15 14:00,15,49.85,49.87,49.75,49.79,21
20170601|2017-03-15 14:30,15,49.77,49.83,49.77,49.83,25
20170601|2017-03-15 15:00,15,49.8,49.9,49.8,49.86,127
20170601|2017-03-15 15:30,15,49.92,49.96,49.92,49.93,8
20170601|2017-03-15 16:00,15,49.96,50.04,49.96,50.03,38
20170601|2017-03-15 16:30,15,50.01,50.02,50,50,11
20170601|2017-03-15 19:00,16,50.05,50.06,50.05,50.06,3
20170601|2017-03-15 20:00,16,50.09,50.09,50.09,50.09,1
20170601|2017-03-15 20:30,16,50.09,50.14,50.09,50.14,5
20170601|2017-03-15 22:30,16,50.08,50.08,50.08,50.08,1
20170601|2017-03-16 00:00,16,50.1,50.1,50.1,50.1,1
20170601|2017-03-16 01:00,16,50.1,50.1,50.1,50.1,1
20170601|2017-03-16 02:00,16,50.09,50.25,50.09,50.25,11
20170601|2017-03-16 02:30,16,50.3,50.52,50.3,50.39,99
20170601|2017-03-16 03:00,16,50.39,50.44,50.32,50.38,17
20170601|2017-03-16 03:30,16,50.39,50.4,50.3,50.31,33
20170601|2017-03-16 04:00,16,50.26,50.32,50.23,50.32,521
20170601|2017-03-16 04:30,16,50.29,50.33,50.28,50.28,11
20170601|2017-03-16 05:00,16,50.31,50.37,50.2,50.2,25
20170601|2017-03-16 05:30,16,50.2,50.2,50.15,50.15,14
20170601|2017-03-16 06:00,16,50.15,50.23,50.15,50.17,23
20170601|2017-03-16 06:30,16,50.18,50.23,50.17,50.23,23
20170601|2017-03-16 07:00,16,50.2,50.3,50.15,50.16,30
20170601|2017-03-16 07:30,16,50.18,50.19,50.02,50.1,85
20170601|2017-03-16 08:00,16,50.06,50.06,49.84,49.86,145
20170601|2017-03-16 08:30,16,49.88,49.89,49.6,49.68,326
20170601|2017-03-16 09:00,16,49.7,49.72,49.55,49.72,152
20170601|2017-03-16 09:30,16,49.72,49.93,49.72,49.8,109
20170601|2017-03-16 10:00,16,49.75,49.76,49.59,49.61,69
20170601|2017-03-16 10:30,16,49.6,49.78,49.6,49.67,41
20170601|2017-03-16 11:00,16,49.71,49.72,49.46,49.5,271
20170601|2017-03-16 11:30,16,49.53,49.68,49.51,49.67,114
20170601|2017-03-16 12:00,16,49.66,49.66,49.52,49.55,55
20170601|2017-03-16 12:30,16,49.55,49.88,49.54,49.66,487
20170601|2017-03-16 13:00,16,49.75,49.81,49.6,49.63,138
20170601|2017-03-16 13:30,16,49.63,49.65,49.59,49.65,25
20170601|2017-03-16 14:00,16,49.64,49.74,49.63,49.69,63
20170601|2017-03-16 14:30,16,49.7,49.76,49.7,49.76,3
20170601|2017-03-16 15:00,16,49.72,49.72,49.71,49.71,2
20170601|2017-03-16 15:30,16,49.73,49.73,49.67,49.67,21
20170601|2017-03-16 16:00,16,49.69,49.73,49.69,49.7,37
20170601|2017-03-16 16:30,16,49.7,49.7,49.7,49.7,3
20170601|2017-03-16 19:00,17,49.73,49.73,49.73,49.73,2
20170601|2017-03-16 21:00,17,49.72,49.72,49.72,49.72,2
20170601|2017-03-16 21:30,17,49.74,49.74,49.74,49.74,1
20170601|2017-03-16 22:00,17,49.73,49.73,49.7,49.7,5
20170601|2017-03-16 22:30,17,49.72,49.72,49.72,49.72,1
20170601|2017-03-16 23:30,17,49.74,49.74,49.74,49.74,1
20170601|2017-03-17 00:30,17,49.75,49.75,49.75,49.75,2
20170601|2017-03-17 01:00,17,49.73,49.73,49.72,49.72,12
20170601|2017-03-17 01:30,17,49.7,49.76,49.7,49.76,17
20170601|2017-03-17 02:00,17,49.7,49.7,49.59,49.63,41
20170601|2017-03-17 02:30,17,49.61,49.64,49.54,49.58,45
20170601|2017-03-17 03:00,17,49.55,49.74,49.5,49.69,63
20170601|2017-03-17 03:30,17,49.71,49.71,49.61,49.68,14
20170601|2017-03-17 04:00,17,49.63,49.78,49.63,49.76,27
20170601|2017-03-17 04:30,17,49.83,49.87,49.8,49.87,30
20170601|2017-03-17 05:00,17,49.9,49.9,49.82,49.82,14
20170601|2017-03-17 05:30,17,49.82,49.96,49.82,49.96,12
20170601|2017-03-17 06:00,17,49.97,49.97,49.89,49.91,17
20170601|2017-03-17 06:30,17,49.9,49.95,49.82,49.83,23
20170601|2017-03-17 07:00,17,49.82,49.87,49.79,49.85,23
20170601|2017-03-17 07:30,17,49.89,49.96,49.86,49.94,64
20170601|2017-03-17 08:00,17,50.01,50.1,49.92,50.03,158
20170601|2017-03-17 08:30,17,50.03,50.04,49.88,49.92,136
20170601|2017-03-17 09:00,17,49.89,49.91,49.73,49.78,86
20170601|2017-03-17 09:30,17,49.8,49.82,49.66,49.74,213
20170601|2017-03-17 10:00,17,49.75,49.75,49.63,49.63,119
20170601|2017-03-17 10:30,17,49.64,49.69,49.57,49.66,140
20170601|2017-03-17 11:00,17,49.71,49.71,49.63,49.67,88
20170601|2017-03-17 11:30,17,49.68,49.71,49.66,49.69,29
20170601|2017-03-17 12:00,17,49.69,49.75,49.63,49.73,54
20170601|2017-03-17 12:30,17,49.72,49.77,49.68,49.71,62
20170601|2017-03-17 13:00,17,49.72,49.86,49.71,49.76,175
20170601|2017-03-17 13:30,17,49.76,49.76,49.73,49.74,13
20170601|2017-03-17 14:00,17,49.77,49.78,49.75,49.75,7
20170601|2017-03-17 14:30,17,49.75,49.77,49.73,49.73,112
20170601|2017-03-17 15:00,17,49.69,49.71,49.69,49.7,13
20170601|2017-03-17 15:30,17,49.69,49.69,49.69,49.69,1
20170601|2017-03-17 16:00,17,49.75,49.75,49.75,49.75,1
20170601|2017-03-19 17:00,20,49.66,49.66,49.66,49.66,1
20170601|2017-03-19 17:30,20,49.67,49.67,49.67,49.67,1
20170601|2017-03-19 18:30,20,49.64,49.64,49.63,49.63,2
20170601|2017-03-19 19:00,20,49.6,49.6,49.49,49.49,17
20170601|2017-03-19 19:30,20,49.45,49.45,49.29,49.29,43
20170601|2017-03-19 20:00,20,49.33,49.35,49.3,49.34,8
20170601|2017-03-19 20:30,20,49.4,49.4,49.4,49.4,1
20170601|2017-03-19 21:00,20,49.44,49.46,49.44,49.46,25
20170601|2017-03-19 23:00,20,49.36,49.37,49.36,49.37,2
20170601|2017-03-19 23:30,20,49.38,49.38,49.38,49.38,8
20170601|2017-03-20 00:00,20,49.38,49.39,49.38,49.39,2
20170601|2017-03-20 02:00,20,49.44,49.54,49.42,49.42,123
20170601|2017-03-20 02:30,20,49.42,49.43,49.35,49.36,134
20170601|2017-03-20 03:00,20,49.37,49.54,49.37,49.54,66
20170601|2017-03-20 03:30,20,49.53,49.56,49.41,49.41,132
20170601|2017-03-20 04:00,20,49.37,49.39,49.15,49.15,159
20170601|2017-03-20 04:30,20,49.16,49.17,49.04,49.04,69
20170601|2017-03-20 05:00,20,49.06,49.16,49.05,49.16,21
20170601|2017-03-20 05:30,20,49.14,49.2,49.12,49.2,9
20170601|2017-03-20 06:00,20,49.21,49.28,49.21,49.26,10
20170601|2017-03-20 06:30,20,49.18,49.2,49.17,49.2,16
20170601|2017-03-20 07:00,20,49.17,49.21,49.11,49.19,25
20170601|2017-03-20 07:30,20,49.17,49.17,48.96,48.96,295
20170601|2017-03-20 08:00,20,49.04,49.33,49.04,49.31,136
20170601|2017-03-20 08:30,20,49.31,49.34,49.18,49.2,53
20170601|2017-03-20 09:00,20,49.25,49.49,49.24,49.44,105
20170601|2017-03-20 09:30,20,49.47,49.82,49.33,49.64,321
20170601|2017-03-20 10:00,20,49.7,49.72,49.37,49.42,81
20170601|2017-03-20 10:30,20,49.35,49.54,49.3,49.51,52
20170601|2017-03-20 11:00,20,49.56,49.71,49.51,49.63,300
20170601|2017-03-20 11:30,20,49.64,49.65,49.56,49.58,159
20170601|2017-03-20 12:00,20,49.53,49.66,49.53,49.6,49
20170601|2017-03-20 12:30,20,49.58,49.58,49.48,49.56,64
20170601|2017-03-20 13:00,20,49.56,49.65,49.38,49.45,116
20170601|2017-03-20 13:30,20,49.44,49.48,49.44,49.48,86
20170601|2017-03-20 14:00,20,49.47,49.52,49.47,49.5,10
20170601|2017-03-20 14:30,20,49.49,49.52,49.49,49.52,10
20170601|2017-03-20 15:00,20,49.46,49.46,49.41,49.41,21
20170601|2017-03-20 15:30,20,49.42,49.45,49.42,49.45,2
20170601|2017-03-20 16:00,20,49.43,49.47,49.43,49.47,4
20170601|2017-03-20 16:30,20,49.49,49.49,49.49,49.49,1
20170601|2017-03-20 19:00,21,49.56,49.56,49.56,49.56,1
20170601|2017-03-20 20:00,21,49.64,49.64,49.64,49.64,1
20170601|2017-03-20 20:30,21,49.68,49.68,49.68,49.68,1
20170601|2017-03-20 21:00,21,49.67,49.68,49.67,49.68,2
20170601|2017-03-20 21:30,21,49.65,49.67,49.59,49.59,5
20170601|2017-03-20 22:00,21,49.6,49.6,49.6,49.6,1
20170601|2017-03-20 22:30,21,49.66,49.66,49.64,49.64,3
20170601|2017-03-21 01:00,21,49.62,49.62,49.62,49.62,1
20170601|2017-03-21 01:30,21,49.6,49.64,49.6,49.64,3
20170601|2017-03-21 02:00,21,49.7,49.72,49.7,49.72,10
20170601|2017-03-21 02:30,21,49.71,49.8,49.71,49.75,13
20170601|2017-03-21 03:00,21,49.82,49.89,49.81,49.82,99
20170601|2017-03-21 03:30,21,49.82,49.99,49.75,49.91,86
20170601|2017-03-21 04:00,21,49.9,49.93,49.82,49.82,28
20170601|2017-03-21 04:30,21,49.83,49.87,49.82,49.86,17
20170601|2017-03-21 05:00,21,49.82,49.9,49.82,49.9,8
20170601|2017-03-21 05:30,21,49.86,49.86,49.79,49.79,10
20170601|2017-03-21 06:00,21,49.8,49.81,49.8,49.8,3
20170601|2017-03-21 06:30,21,49.89,49.9,49.82,49.82,5
20170601|2017-03-21 07:00,21,49.83,49.85,49.62,49.62,25
20170601|2017-03-21 07:30,21,49.6,49.62,49.56,49.62,69
20170601|2017-03-21 08:00,21,49.54,49.65,49.44,49.59,136
20170601|2017-03-21 08:30,21,49.63,49.74,49.48,49.54,231
20170601|2017-03-21 09:00,21,49.54,49.75,49.4,49.47,483
20170601|2017-03-21 09:30,21,49.43,49.46,49.22,49.32,312
20170601|2017-03-21 10:00,21,49.3,49.3,48.89,49,699
20170601|2017-03-21 10:30,21,48.98,49.06,48.81,49.06,261
20170601|2017-03-21 11:00,21,49.07,49.07,48.89,48.9,105
20170601|2017-03-21 11:30,21,48.9,48.95,48.85,48.91,114
20170601|2017-03-21 12:00,21,48.89,48.92,48.7,48.74,176
20170601|2017-03-21 12:30,21,48.74,48.81,48.66,48.7,353
20170601|2017-03-21 13:00,21,48.7,48.86,48.59,48.86,444
20170601|2017-03-21 13:30,21,48.84,48.91,48.82,48.88,208
20170601|2017-03-21 14:00,21,48.91,48.96,48.85,48.86,94
20170601|2017-03-21 14:30,21,48.85,48.86,48.75,48.77,28
20170601|2017-03-21 15:00,21,48.78,48.86,48.78,48.86,20
20170601|2017-03-21 15:30,21,48.89,49.01,48.72,48.72,229
20170601|2017-03-21 16:00,21,48.72,48.72,48.67,48.68,7
20170601|2017-03-21 16:30,21,48.7,48.71,48.69,48.69,6
20170601|2017-03-21 19:30,22,48.76,48.76,48.76,48.76,10
20170601|2017-03-21 20:00,22,48.76,48.76,48.76,48.76,4
20170601|2017-03-21 20:30,22,48.73,48.77,48.71,48.77,4
20170601|2017-03-21 21:00,22,48.74,48.74,48.74,48.74,4
20170601|2017-03-21 21:30,22,48.71,48.71,48.69,48.69,5
20170601|2017-03-21 22:00,22,48.63,48.65,48.63,48.65,3
20170601|2017-03-21 22:30,22,48.67,48.71,48.67,48.71,8
20170601|2017-03-21 23:30,22,48.68,48.68,48.68,48.68,1
20170601|2017-03-22 00:00,22,48.64,48.64,48.61,48.61,8
20170601|2017-03-22 00:30,22,48.63,48.65,48.49,48.49,34
20170601|2017-03-22 01:00,22,48.49,48.49,48.42,48.42,22
20170601|2017-03-22 01:30,22,48.41,48.54,48.41,48.54,64
20170601|2017-03-22 02:00,22,48.5,48.64,48.48,48.64,69
20170601|2017-03-22 02:30,22,48.61,48.7,48.53,48.54,89
20170601|2017-03-22 03:00,22,48.52,48.64,48.45,48.63,112
20170601|2017-03-22 03:30,22,48.65,48.65,48.35,48.42,80
20170601|2017-03-22 04:00,22,48.43,48.47,48.02,48.06,439
20170601|2017-03-22 04:30,22,48.09,48.19,48,48.18,188
20170601|2017-03-22 05:00,22,48.13,48.13,48.01,48.04,57
20170601|2017-03-22 05:30,22,48.09,48.14,48.05,48.13,64
20170601|2017-03-22 06:00,22,48.14,48.25,48.1,48.25,81
20170601|2017-03-22 06:30,22,48.23,48.23,48.1,48.15,68
20170601|2017-03-22 07:00,22,48.16,48.22,48.08,48.11,109
20170601|2017-03-22 07:30,22,48.11,48.22,48.07,48.19,115
20170601|2017-03-22 08:00,22,48.19,48.36,48.14,48.25,167
20170601|2017-03-22 08:30,22,48.24,48.3,48.15,48.23,81
20170601|2017-03-22 09:00,22,48.23,48.26,48.08,48.24,341
20170601|2017-03-22 09:30,22,48.24,48.28,47.65,48.02,873
20170601|2017-03-22 10:00,22,48.08,48.44,48.05,48.29,214
20170601|2017-03-22 10:30,22,48.21,48.45,48.19,48.33,107
20170601|2017-03-22 11:00,22,48.31,48.36,48.1,48.17,84
20170601|2017-03-22 11:30,22,48.16,48.39,48.16,48.39,52
20170601|2017-03-22 12:00,22,48.4,48.54,48.33,48.48,157
20170601|2017-03-22 12:30,22,48.46,48.82,48.46,48.7,203
20170601|2017-03-22 13:00,22,48.68,48.68,48.5,48.59,241
20170601|2017-03-22 13:30,22,48.59,48.64,48.59,48.62,103
20170601|2017-03-22 14:00,22,48.65,48.68,48.62,48.68,47
20170601|2017-03-22 14:30,22,48.66,48.7,48.65,48.7,26
20170601|2017-03-22 15:00,22,48.7,48.7,48.67,48.68,40
20170601|2017-03-22 15:30,22,48.67,48.69,48.65,48.69,14
20170601|2017-03-22 19:00,23,48.78,48.86,48.78,48.86,7
20170601|2017-03-22 19:30,23,48.95,48.95,48.95,48.95,1
20170601|2017-03-22 21:00,23,48.87,48.9,48.87,48.9,12
20170601|2017-03-22 21:30,23,48.9,48.94,48.87,48.93,30
20170601|2017-03-22 22:00,23,48.91,48.91,48.91,48.91,3
20170601|2017-03-23 02:00,23,48.87,48.87,48.87,48.87,2
20170601|2017-03-23 02:30,23,48.81,48.81,48.8,48.8,2
20170601|2017-03-23 03:00,23,48.74,48.8,48.74,48.78,8
20170601|2017-03-23 03:30,23,48.79,48.79,48.72,48.72,14
20170601|2017-03-23 04:00,23,48.71,48.82,48.68,48.81,32
20170601|2017-03-23 04:30,23,48.84,48.98,48.84,48.93,31
20170601|2017-03-23 05:00,23,48.93,48.93,48.81,48.88,23
20170601|2017-03-23 05:30,23,48.89,48.89,48.8,48.8,2
20170601|2017-03-23 06:00,23,48.92,48.92,48.86,48.86,22
20170601|2017-03-23 06:30,23,48.81,48.83,48.73,48.74,74
20170601|2017-03-23 07:00,23,48.67,48.78,48.67,48.78,13
20170601|2017-03-23 07:30,23,48.64,48.64,48.42,48.46,94
20170601|2017-03-23 08:00,23,48.37,48.5,48.32,48.38,120
20170601|2017-03-23 08:30,23,48.37,48.45,48.21,48.25,117
20170601|2017-03-23 09:00,23,48.33,48.34,48.16,48.19,106
20170601|2017-03-23 09:30,23,48.19,48.39,48.18,48.37,199
20170601|2017-03-23 10:00,23,48.35,48.47,48.22,48.24,108
20170601|2017-03-23 10:30,23,48.23,48.42,48.23,48.42,113
20170601|2017-03-23 11:00,23,48.42,48.5,48.37,48.44,447
20170601|2017-03-23 11:30,23,48.42,48.48,48.34,48.47,33
20170601|2017-03-23 12:00,23,48.44,48.44,48.32,48.37,137
20170601|2017-03-23 12:30,23,48.38,48.44,48.37,48.37,57
20170601|2017-03-23 13:00,23,48.39,48.39,48.23,48.25,664
20170601|2017-03-23 13:30,23,48.25,48.32,48.24,48.32,129
20170601|2017-03-23 14:00,23,48.32,48.33,48.28,48.28,62
20170601|2017-03-23 14:30,23,48.27,48.29,48.23,48.23,17
20170601|2017-03-23 15:00,23,48.24,48.27,48.24,48.25,21
20170601|2017-03-23 15:30,23,48.24,48.26,48.24,48.24,14
20170601|2017-03-23 16:00,23,48.22,48.22,48.22,48.22,1
20170601|2017-03-23 16:30,23,48.19,48.19,48.17,48.19,13
20170601|2017-03-23 19:00,24,48.34,48.39,48.34,48.39,2
20170601|2017-03-23 20:30,24,48.38,48.38,48.38,48.38,1
20170601|2017-03-23 21:30,24,48.32,48.32,48.32,48.32,1
20170601|2017-03-23 23:30,24,48.42,48.46,48.42,48.43,10
20170601|2017-03-24 00:00,24,48.44,48.44,48.44,48.44,2
20170601|2017-03-24 00:30,24,48.45,48.45,48.45,48.45,1
20170601|2017-03-24 01:00,24,48.37,48.38,48.36,48.38,4
20170601|2017-03-24 02:00,24,48.39,48.5,48.36,48.5,28
20170601|2017-03-24 02:30,24,48.43,48.48,48.4,48.4,9
20170601|2017-03-24 03:00,24,48.38,48.43,48.33,48.43,27
20170601|2017-03-24 03:30,24,48.44,48.47,48.43,48.45,12
20170601|2017-03-24 04:00,24,48.47,48.58,48.39,48.58,34
20170601|2017-03-24 04:30,24,48.59,48.65,48.57,48.65,52
20170601|2017-03-24 05:00,24,48.62,48.65,48.55,48.55,10
20170601|2017-03-24 05:30,24,48.58,48.58,48.48,48.48,39
20170601|2017-03-24 06:00,24,48.48,48.51,48.44,48.47,33
20170601|2017-03-24 06:30,24,48.47,48.57,48.47,48.5,59
20170601|2017-03-24 07:00,24,48.5,48.62,48.5,48.62,23
20170601|2017-03-24 07:30,24,48.6,48.6,48.39,48.43,32
20170601|2017-03-24 08:00,24,48.37,48.52,48.34,48.4,142
20170601|2017-03-24 08:30,24,48.41,48.5,48.34,48.41,265
20170601|2017-03-24 09:00,24,48.41,48.41,48.11,48.25,457
20170601|2017-03-24 09:30,24,48.25,48.37,48.25,48.34,89
20170601|2017-03-24 10:00,24,48.32,48.32,48.23,48.27,47
20170601|2017-03-24 10:30,24,48.33,48.4,48.33,48.34,60
20170601|2017-03-24 11:00,24,48.32,48.38,48.26,48.38,104
20170601|2017-03-24 11:30,24,48.38,48.43,48.35,48.36,131
20170601|2017-03-24 12:00,24,48.35,48.4,48.28,48.4,76
20170601|2017-03-24 12:30,24,48.4,48.5,48.37,48.5,160
20170601|2017-03-24 13:00,24,48.51,48.62,48.44,48.55,406
20170601|2017-03-24 13:30,24,48.54,48.6,48.53,48.56,126
20170601|2017-03-24 14:00,24,48.57,48.57,48.5,48.54,88
20170601|2017-03-24 14:30,24,48.55,48.59,48.54,48.59,48
20170601|2017-03-24 15:00,24,48.59,48.74,48.59,48.72,45
20170601|2017-03-24 15:30,24,48.72,48.72,48.63,48.66,26
20170601|2017-03-26 17:00,27,48.67,48.79,48.67,48.77,5
20170601|2017-03-26 18:30,27,48.69,48.69,48.69,48.69,1
20170601|2017-03-26 19:00,27,48.71,48.71,48.71,48.71,1
20170601|2017-03-26 19:30,27,48.67,48.67,48.45,48.45,5
20170601|2017-03-26 20:00,27,48.44,48.44,48.28,48.35,59
20170601|2017-03-26 20:30,27,48.4,48.4,48.35,48.35,8
20170601|2017-03-26 21:00,27,48.44,48.44,48.44,48.44,1
20170601|2017-03-26 21:30,27,48.41,48.44,48.39,48.39,7
20170601|2017-03-26 22:00,27,48.4,48.4,48.38,48.38,4
20170601|2017-03-26 23:30,27,48.41,48.41,48.41,48.41,1
20170601|2017-03-27 00:00,27,48.34,48.34,48.22,48.22,7
20170601|2017-03-27 00:30,27,48.22,48.24,47.97,48.05,98
20170601|2017-03-27 01:00,27,48.03,48.07,47.9,48.07,79
20170601|2017-03-27 01:30,27,48.08,48.14,48.03,48.13,36
20170601|2017-03-27 02:00,27,48.12,48.12,48,48.05,42
20170601|2017-03-27 02:30,27,48.1,48.19,48.08,48.16,111
20170601|2017-03-27 03:00,27,48.18,48.23,48.07,48.1,605
20170601|2017-03-27 03:30,27,48.11,48.26,48.06,48.23,82
20170601|2017-03-27 04:00,27,48.27,48.28,48.2,48.24,25
20170601|2017-03-27 04:30,27,48.2,48.2,48.13,48.13,56
20170601|2017-03-27 05:00,27,48.09,48.09,48.07,48.09,68
20170601|2017-03-27 05:30,27,48.13,48.19,48.13,48.19,12
20170601|2017-03-27 06:00,27,48.2,48.2,48.1,48.12,71
20170601|2017-03-27 06:30,27,48.14,48.22,48.11,48.18,57
20170601|2017-03-27 07:00,27,48.17,48.2,47.98,48.06,104
20170601|2017-03-27 07:30,27,48.03,48.13,48.02,48.13,168
20170601|2017-03-27 08:00,27,48.01,48.03,47.75,47.84,418
20170601|2017-03-27 08:30,27,47.8,47.84,47.64,47.82,347
20170601|2017-03-27 09:00,27,47.81,47.85,47.73,47.79,322
20170601|2017-03-27 09:30,27,47.77,48.02,47.66,47.97,429
20170601|2017-03-27 10:00,27,47.99,48.39,47.99,48.39,577
20170601|2017-03-27 10:30,27,48.39,48.39,48.22,48.25,219
20170601|2017-03-27 11:00,27,48.25,48.33,48.11,48.14,162
20170601|2017-03-27 11:30,27,48.17,48.3,48.14,48.27,82
20170601|2017-03-27 12:00,27,48.29,48.33,48.24,48.24,78
20170601|2017-03-27 12:30,27,48.27,48.27,48.16,48.21,95
20170601|2017-03-27 13:00,27,48.2,48.32,48.1,48.29,385
20170601|2017-03-27 13:30,27,48.3,48.31,48.26,48.31,73
20170601|2017-03-27 14:00,27,48.34,48.35,48.34,48.35,3
20170601|2017-03-27 14:30,27,48.38,48.39,48.34,48.35,41
20170601|2017-03-27 15:00,27,48.33,48.38,48.32,48.32,10
20170601|2017-03-27 15:30,27,48.35,48.37,48.35,48.37,7
20170601|2017-03-27 16:00,27,48.45,48.46,48.45,48.46,5
20170601|2017-03-27 19:00,28,48.37,48.55,48.37,48.55,21
20170601|2017-03-27 20:00,28,48.5,48.5,48.47,48.47,2
20170601|2017-03-27 20:30,28,48.48,48.48,48.48,48.48,2
20170601|2017-03-27 22:30,28,48.51,48.51,48.51,48.51,11
20170601|2017-03-27 23:30,28,48.54,48.55,48.54,48.55,19
20170601|2017-03-28 00:00,28,48.55,48.6,48.55,48.6,74
20170601|2017-03-28 00:30,28,48.61,48.61,48.53,48.53,7
20170601|2017-03-28 01:00,28,48.59,48.59,48.55,48.55,13
20170601|2017-03-28 01:30,28,48.54,48.54,48.46,48.49,9
20170601|2017-03-28 02:00,28,48.49,48.65,48.47,48.55,257
20170601|2017-03-28 02:30,28,48.58,48.6,48.54,48.57,51
20170601|2017-03-28 03:00,28,48.57,48.65,48.49,48.63,89
20170601|2017-03-28 03:30,28,48.6,48.8,48.6,48.8,113
20170601|2017-03-28 04:00,28,48.75,48.76,48.66,48.66,44
20170601|2017-03-28 04:30,28,48.66,48.71,48.62,48.71,57
20170601|2017-03-28 05:00,28,48.72,48.72,48.66,48.67,11
20170601|2017-03-28 05:30,28,48.68,48.72,48.62,48.62,15
20170601|2017-03-28 06:00,28,48.62,48.71,48.62,48.67,13
20170601|2017-03-28 06:30,28,48.7,48.86,48.69,48.86,51
20170601|2017-03-28 07:00,28,48.85,48.88,48.75,48.81,112
20170601|2017-03-28 07:30,28,48.83,48.9,48.75,48.9,350
20170601|2017-03-28 08:00,28,48.93,48.95,48.72,48.72,167
20170601|2017-03-28 08:30,28,48.73,48.83,48.62,48.69,198
20170601|2017-03-28 09:00,28,48.7,48.88,48.69,48.77,367
20170601|2017-03-28 09:30,28,48.77,49.2,48.76,49.2,528
20170601|2017-03-28 10:00,28,49.18,49.29,49.09,49.09,330
20170601|2017-03-28 10:30,28,49.08,49.24,49.04,49.22,152
20170601|2017-03-28 11:00,28,49.19,49.21,49.13,49.13,39
20170601|2017-03-28 11:30,28,49.15,49.18,49.01,49.04,165
20170601|2017-03-28 12:00,28,49.02,49.04,48.97,48.99,92
20170601|2017-03-28 12:30,28,48.97,49,48.88,48.99,168
20170601|2017-03-28 13:00,28,49.01,49.09,48.89,48.92,390
20170601|2017-03-28 13:30,28,48.89,48.94,48.87,48.88,35
20170601|2017-03-28 14:00,28,48.87,48.92,48.82,48.92,114
20170601|2017-03-28 14:30,28,48.89,48.89,48.85,48.85,30
20170601|2017-03-28 15:00,28,48.88,48.91,48.88,48.9,18
20170601|2017-03-28 15:30,28,48.9,48.96,48.86,48.96,29
20170601|2017-03-28 16:00,28,48.98,48.98,48.98,48.98,1
20170601|2017-03-28 16:30,28,48.97,48.97,48.96,48.96,2
20170601|2017-03-28 19:30,29,49.02,49.05,49.02,49.05,7
20170601|2017-03-28 20:00,29,49.03,49.1,49.01,49.04,10
20170601|2017-03-28 20:30,29,48.98,49.01,48.98,49.01,8
20170601|2017-03-28 21:30,29,49.05,49.05,49.04,49.05,9
20170601|2017-03-28 22:00,29,49.08,49.09,49.07,49.09,12
20170601|2017-03-28 22:30,29,49.07,49.12,49.07,49.11,10
20170601|2017-03-28 23:30,29,49.1,49.1,49.1,49.1,2
20170601|2017-03-29 00:00,29,49.07,49.07,49.07,49.07,1
20170601|2017-03-29 00:30,29,49.1,49.1,49.1,49.1,4
20170601|2017-03-29 01:00,29,49.13,49.13,49.12,49.12,5
20170601|2017-03-29 01:30,29,49.15,49.27,49.15,49.22,47
20170601|2017-03-29 02:00,29,49.22,49.28,49.22,49.25,29
20170601|2017-03-29 02:30,29,49.29,49.36,49.28,49.36,53
20170601|2017-03-29 03:00,29,49.34,49.34,49.26,49.28,19
20170601|2017-03-29 03:30,29,49.32,49.34,49.25,49.25,13
20170601|2017-03-29 04:00,29,49.25,49.32,49.24,49.24,30
20170601|2017-03-29 04:30,29,49.22,49.22,49.17,49.17,62
20170601|2017-03-29 05:00,29,49.18,49.21,49.14,49.21,25
20170601|2017-03-29 05:30,29,49.15,49.17,49.08,49.08,40
20170601|2017-03-29 06:00,29,49.16,49.16,49.11,49.13,11
20170601|2017-03-29 06:30,29,49.15,49.21,49.15,49.18,49
20170601|2017-03-29 07:00,29,49.17,49.18,49.1,49.12,167
20170601|2017-03-29 07:30,29,49.13,49.13,48.94,49,174
20170601|2017-03-29 08:00,29,48.98,49.07,48.92,49.02,212
20170601|2017-03-29 08:30,29,49.04,49.14,49.02,49.08,171
20170601|2017-03-29 09:00,29,49.09,49.2,49.02,49.1,210
20170601|2017-03-29 09:30,29,49.1,49.7,49.1,49.61,1264
20170601|2017-03-29 10:00,29,49.6,49.72,49.54,49.66,294
20170601|2017-03-29 10:30,29,49.7,49.87,49.68,49.81,490
20170601|2017-03-29 11:00,29,49.82,49.83,49.75,49.83,67
20170601|2017-03-29 11:30,29,49.82,49.88,49.82,49.82,90
20170601|2017-03-29 12:00,29,49.82,49.88,49.77,49.79,58
20170601|2017-03-29 12:30,29,49.82,49.97,49.82,49.97,299
20170601|2017-03-29 13:00,29,49.99,50.03,49.82,49.96,264
20170601|2017-03-29 13:30,29,49.96,49.96,49.86,49.91,77
20170601|2017-03-29 14:00,29,49.91,49.94,49.9,49.92,15
20170601|2017-03-29 14:30,29,49.92,49.94,49.88,49.88,32
20170601|2017-03-29 15:00,29,49.89,49.93,49.88,49.93,29
20170601|2017-03-29 15:30,29,49.97,50.1,49.97,50.08,14
20170601|2017-03-29 16:00,29,50.07,50.07,50.01,50.01,14
20170601|2017-03-29 16:30,29,50.07,50.1,50.07,50.07,5
20170601|2017-03-29 19:00,30,50.02,50.04,50.02,50.04,2
20170601|2017-03-29 20:00,30,50.01,50.01,49.98,49.98,5
20170601|2017-03-29 20:30,30,49.91,49.94,49.9,49.91,25
20170601|2017-03-29 21:00,30,49.94,49.95,49.9,49.9,47
20170601|2017-03-29 21:30,30,49.9,49.91,49.9,49.91,59
20170601|2017-03-29 22:00,30,49.91,49.93,49.9,49.93,31
20170601|2017-03-29 22:30,30,49.93,49.94,49.93,49.94,5
20170601|2017-03-29 23:00,30,50.01,50.15,50.01,50.15,15
20170601|2017-03-29 23:30,30,50.12,50.17,50.12,50.17,6
20170601|2017-03-30 00:00,30,50.17,50.17,50.14,50.14,5
20170601|2017-03-30 00:30,30,50.12,50.15,50.12,50.15,2
20170601|2017-03-30 01:00,30,50.11,50.11,50.09,50.1,10
20170601|2017-03-30 01:30,30,50.12,50.13,50.12,50.13,10
20170601|2017-03-30 02:00,30,50.14,50.15,50.02,50.07,24
20170601|2017-03-30 02:30,30,50.07,50.1,50.03,50.04,73
20170601|2017-03-30 03:00,30,50.07,50.09,49.98,50.09,27
20170601|2017-03-30 03:30,30,50.1,50.1,49.85,49.88,79
20170601|2017-03-30 04:00,30,49.83,49.87,49.76,49.87,68
20170601|2017-03-30 04:30,30,49.86,49.87,49.82,49.87,20
20170601|2017-03-30 05:00,30,49.87,49.87,49.74,49.77,29
20170601|2017-03-30 05:30,30,49.8,49.87,49.8,49.87,7
20170601|2017-03-30 06:00,30,49.85,49.93,49.84,49.93,15
20170601|2017-03-30 06:30,30,49.92,49.99,49.91,49.95,54
20170601|2017-03-30 07:00,30,49.95,50.33,49.92,50.29,362
20170601|2017-03-30 07:30,30,50.27,50.45,50.26,50.33,261
20170601|2017-03-30 08:00,30,50.34,50.39,50.26,50.36,163
20170601|2017-03-30 08:30,30,50.4,50.5,50.2,50.26,147
20170601|2017-03-30 09:00,30,50.25,50.42,50.24,50.42,83
20170601|2017-03-30 09:30,30,50.43,50.6,50.4,50.56,238
20170601|2017-03-30 10:00,30,50.62,50.88,50.52,50.78,490
20170601|2017-03-30 10:30,30,50.78,50.82,50.72,50.73,160
20170601|2017-03-30 11:00,30,50.74,50.74,50.59,50.64,306
20170601|2017-03-30 11:30,30,50.64,50.67,50.56,50.56,25
20170601|2017-03-30 12:00,30,50.58,50.73,50.58,50.69,21
20170601|2017-03-30 12:30,30,50.72,50.79,50.68,50.79,33
20170601|2017-03-30 13:00,30,50.78,50.89,50.67,50.72,526
20170601|2017-03-30 13:30,30,50.73,50.81,50.72,50.75,110
20170601|2017-03-30 14:00,30,50.77,50.77,50.68,50.69,111
20170601|2017-03-30 14:30,30,50.69,50.79,50.69,50.77,85
20170601|2017-03-30 15:00,30,50.81,50.81,50.76,50.79,43
20170601|2017-03-30 15:30,30,50.82,50.83,50.77,50.77,41
20170601|2017-03-30 19:00,31,50.68,50.68,50.62,50.62,18
20170601|2017-03-30 19:30,31,50.62,50.64,50.61,50.64,7
20170601|2017-03-30 20:00,31,50.64,50.64,50.64,50.64,2
20170601|2017-03-30 20:30,31,50.67,50.67,50.67,50.67,4
20170601|2017-03-30 21:00,31,50.65,50.65,50.59,50.6,52
20170601|2017-03-30 21:30,31,50.6,50.6,50.54,50.58,83
20170601|2017-03-30 22:00,31,50.61,50.68,50.61,50.68,16
20170601|2017-03-30 22:30,31,50.66,50.66,50.61,50.61,11
20170601|2017-03-30 23:00,31,50.61,50.63,50.59,50.62,20
20170601|2017-03-30 23:30,31,50.62,50.62,50.6,50.6,4
20170601|2017-03-31 00:00,31,50.6,50.6,50.6,50.6,1
20170601|2017-03-31 00:30,31,50.6,50.6,50.53,50.54,12
20170601|2017-03-31 01:00,31,50.53,50.57,50.5,50.53,27
20170601|2017-03-31 01:30,31,50.54,50.7,50.54,50.68,77
20170601|2017-03-31 02:00,31,50.67,50.77,50.66,50.71,67
20170601|2017-03-31 02:30,31,50.77,50.81,50.64,50.66,106
20170601|2017-03-31 03:00,31,50.65,50.7,50.61,50.64,138
20170601|2017-03-31 03:30,31,50.64,50.66,50.54,50.59,181
20170601|2017-03-31 04:00,31,50.64,50.79,50.64,50.7,102
20170601|2017-03-31 04:30,31,50.69,50.74,50.6,50.6,88
20170601|2017-03-31 05:00,31,50.59,50.65,50.33,50.48,438
20170601|2017-03-31 05:30,31,50.48,50.49,50.44,50.47,14
20170601|2017-03-31 06:00,31,50.5,50.61,50.48,50.52,160
20170601|2017-03-31 06:30,31,50.51,50.69,50.49,50.66,83
20170601|2017-03-31 07:00,31,50.66,50.68,50.58,50.62,60
20170601|2017-03-31 07:30,31,50.62,50.75,50.61,50.71,74
20170601|2017-03-31 08:00,31,50.67,50.75,50.52,50.55,240
20170601|2017-03-31 08:30,31,50.54,50.77,50.54,50.73,159
20170601|2017-03-31 09:00,31,50.72,50.92,50.56,50.58,303
20170601|2017-03-31 09:30,31,50.61,50.73,50.61,50.67,117
20170601|2017-03-31 10:00,31,50.61,50.75,50.61,50.68,236
20170601|2017-03-31 10:30,31,50.74,50.83,50.67,50.82,143
20170601|2017-03-31 11:00,31,50.82,51.01,50.81,50.93,348
20170601|2017-03-31 11:30,31,50.94,50.98,50.79,50.82,203
20170601|2017-03-31 12:00,31,50.83,51,50.79,50.99,105
20170601|2017-03-31 12:30,31,50.99,51.07,50.96,51.06,172
20170601|2017-03-31 13:00,31,51.08,51.27,51.01,51.03,607
20170601|2017-03-31 13:30,31,51.03,51.15,51.02,51.12,106
20170601|2017-03-31 14:00,31,51.14,51.14,51.14,51.14,4
20170601|2017-03-31 14:30,31,51.16,51.18,51.13,51.15,33
20170601|2017-03-31 15:00,31,51.16,51.23,51.16,51.23,10
20170601|2017-03-31 15:30,31,51.22,51.28,51.22,51.28,20
20170601|2017-03-31 16:00,31,51.24,51.25,51.11,51.11,31
20170601|2017-04-02 17:00,3,51.11,51.11,51.08,51.1,4
20170601|2017-04-02 18:00,3,51.09,51.09,51.09,51.09,1
20170601|2017-04-02 18:30,3,51.05,51.05,51.03,51.03,16
20170601|2017-04-02 19:00,3,51.01,51.01,51.01,51.01,3
20170601|2017-04-02 19:30,3,51.06,51.06,51.06,51.06,12
20170601|2017-04-02 20:30,3,51.04,51.04,51.02,51.03,33
20170601|2017-04-02 21:00,3,51.04,51.04,51.02,51.02,25
20170601|2017-04-02 21:30,3,51.02,51.02,51.01,51.02,7
20170601|2017-04-02 22:00,3,51.02,51.03,50.98,50.98,44
20170601|2017-04-02 22:30,3,50.98,50.98,50.95,50.95,39
20170601|2017-04-02 23:00,3,50.98,50.98,50.94,50.94,23
20170601|2017-04-02 23:30,3,50.98,50.98,50.97,50.97,14
20170601|2017-04-03 00:00,3,50.98,50.99,50.98,50.99,52
20170601|2017-04-03 00:30,3,50.99,50.99,50.99,50.99,4
20170601|2017-04-03 01:00,3,51,51.12,51,51.08,62
20170601|2017-04-03 01:30,3,51.06,51.14,51.05,51.11,44
20170601|2017-04-03 02:00,3,51.16,51.19,51.08,51.11,37
20170601|2017-04-03 02:30,3,51.17,51.23,51.04,51.04,61
20170601|2017-04-03 03:00,3,51.05,51.15,51.01,51.04,110
20170601|2017-04-03 03:30,3,51.03,51.03,50.97,51.01,24
20170601|2017-04-03 04:00,3,51.01,51.11,51,51.07,24
20170601|2017-04-03 04:30,3,51.15,51.16,51.14,51.14,9
20170601|2017-04-03 05:00,3,51.14,51.16,51.03,51.07,102
20170601|2017-04-03 05:30,3,51.06,51.14,51.02,51.13,52
20170601|2017-04-03 06:00,3,51.11,51.14,51.04,51.14,30
20170601|2017-04-03 06:30,3,51.15,51.22,51.14,51.22,31
20170601|2017-04-03 07:00,3,51.19,51.29,51.16,51.2,68
20170601|2017-04-03 07:30,3,51.21,51.23,51.1,51.21,86
20170601|2017-04-03 08:00,3,51.22,51.24,51.02,51.02,189
20170601|2017-04-03 08:30,3,51.05,51.11,50.93,50.98,259
20170601|2017-04-03 09:00,3,50.98,51.02,50.84,50.98,304
20170601|2017-04-03 09:30,3,51.03,51.08,50.7,50.74,194
20170601|2017-04-03 10:00,3,50.72,50.79,50.64,50.7,308
20170601|2017-04-03 10:30,3,50.69,50.76,50.63,50.76,88
20170601|2017-04-03 11:00,3,50.7,50.77,50.67,50.75,61
20170601|2017-04-03 11:30,3,50.76,50.82,50.75,50.77,83
20170601|2017-04-03 12:00,3,50.74,50.82,50.7,50.81,73
20170601|2017-04-03 12:30,3,50.81,50.86,50.74,50.86,72
20170601|2017-04-03 13:00,3,50.84,50.92,50.64,50.74,140
20170601|2017-04-03 13:30,3,50.72,50.75,50.7,50.75,9
20170601|2017-04-03 14:00,3,50.79,50.79,50.79,50.79,4
20170601|2017-04-03 14:30,3,50.83,50.83,50.72,50.72,17
20170601|2017-04-03 15:00,3,50.75,50.75,50.7,50.7,9
20170601|2017-04-03 15:30,3,50.77,50.77,50.77,50.77,1
20170601|2017-04-03 19:00,4,50.76,50.76,50.76,50.76,1
20170601|2017-04-03 19:30,4,50.72,50.72,50.72,50.72,2
20170601|2017-04-03 20:00,4,50.71,50.72,50.67,50.69,12
20170601|2017-04-03 20:30,4,50.7,50.7,50.7,50.7,6
20170601|2017-04-03 21:00,4,50.67,50.67,50.67,50.67,4
20170601|2017-04-03 21:30,4,50.69,50.74,50.69,50.73,12
20170601|2017-04-03 22:00,4,50.74,50.75,50.72,50.72,10
20170601|2017-04-03 22:30,4,50.71,50.74,50.71,50.74,3
20170601|2017-04-03 23:00,4,50.74,50.76,50.74,50.74,8
20170601|2017-04-03 23:30,4,50.71,50.71,50.7,50.71,10
20170601|2017-04-04 00:00,4,50.69,50.72,50.63,50.63,11
20170601|2017-04-04 00:30,4,50.63,50.63,50.44,50.46,60
20170601|2017-04-04 01:00,4,50.46,50.54,50.46,50.46,23
20170601|2017-04-04 01:30,4,50.46,50.54,50.46,50.53,45
20170601|2017-04-04 02:00,4,50.53,50.6,50.5,50.51,114
20170601|2017-04-04 02:30,4,50.53,50.53,50.39,50.41,124
20170601|2017-04-04 03:00,4,50.42,50.52,50.37,50.48,120
20170601|2017-04-04 03:30,4,50.48,50.55,50.48,50.55,11
20170601|2017-04-04 04:00,4,50.57,50.64,50.55,50.58,62
20170601|2017-04-04 04:30,4,50.59,50.68,50.54,50.65,49
20170601|2017-04-04 05:00,4,50.66,50.93,50.66,50.88,108
20170601|2017-04-04 05:30,4,50.85,51.04,50.85,50.96,142
20170601|2017-04-04 06:00,4,50.96,50.97,50.91,50.95,12
20170601|2017-04-04 06:30,4,51,51.01,50.9,50.94,21
20170601|2017-04-04 07:00,4,50.98,51.11,50.98,51.07,41
20170601|2017-04-04 07:30,4,51.03,51.06,50.87,50.9,66
20170601|2017-04-04 08:00,4,50.93,51.15,50.93,51.13,217
20170601|2017-04-04 08:30,4,51.11,51.17,51.01,51.12,104
20170601|2017-04-04 09:00,4,51.12,51.12,50.96,50.97,219
20170601|2017-04-04 09:30,4,50.98,51.2,50.98,51.18,190
20170601|2017-04-04 10:00,4,51.18,51.48,51.17,51.42,674
20170601|2017-04-04 10:30,4,51.45,51.45,51.33,51.45,65
20170601|2017-04-04 11:00,4,51.45,51.6,51.43,51.54,184
20170601|2017-04-04 11:30,4,51.55,51.63,51.53,51.59,69
20170601|2017-04-04 12:00,4,51.54,51.59,51.48,51.48,43
20170601|2017-04-04 12:30,4,51.46,51.5,51.43,51.5,59
20170601|2017-04-04 13:00,4,51.5,51.6,51.45,51.47,460
20170601|2017-04-04 13:30,4,51.46,51.53,51.42,51.53,109
20170601|2017-04-04 14:00,4,51.52,51.52,51.47,51.47,27
20170601|2017-04-04 14:30,4,51.48,51.52,51.48,51.51,82
20170601|2017-04-04 15:00,4,51.53,51.62,51.49,51.62,23
20170601|2017-04-04 15:30,4,51.63,51.8,51.52,51.55,251
20170601|2017-04-04 16:00,4,51.58,51.72,51.58,51.72,70
20170601|2017-04-04 16:30,4,51.68,51.68,51.63,51.63,6
20170601|2017-04-04 19:00,5,51.61,51.61,51.61,51.61,3
20170601|2017-04-04 19:30,5,51.64,51.68,51.64,51.68,3
20170601|2017-04-04 20:00,5,51.71,51.71,51.65,51.66,20
20170601|2017-04-04 20:30,5,51.66,51.66,51.66,51.66,1
20170601|2017-04-04 21:00,5,51.65,51.65,51.64,51.64,3
20170601|2017-04-04 21:30,5,51.73,51.75,51.73,51.75,4
20170601|2017-04-04 22:00,5,51.77,51.79,51.77,51.79,8
20170601|2017-04-04 23:30,5,51.8,51.83,51.8,51.83,7
20170601|2017-04-05 00:00,5,51.83,51.83,51.83,51.83,1
20170601|2017-04-05 00:30,5,51.87,51.87,51.86,51.86,2
20170601|2017-04-05 01:00,5,51.87,51.89,51.84,51.85,21
20170601|2017-04-05 01:30,5,51.8,51.84,51.8,51.83,6
20170601|2017-04-05 02:00,5,51.9,51.96,51.83,51.83,52
20170601|2017-04-05 02:30,5,51.86,51.99,51.86,51.96,90
20170601|2017-04-05 03:00,5,51.95,52.07,51.88,52.02,127
20170601|2017-04-05 03:30,5,52.03,52.06,51.98,52.02,41
20170601|2017-04-05 04:00,5,52.05,52.15,52.04,52.15,41
20170601|2017-04-05 04:30,5,52.08,52.18,52.08,52.09,51
20170601|2017-04-05 05:00,5,52.09,52.09,51.97,51.97,86
20170601|2017-04-05 05:30,5,51.97,51.99,51.91,51.91,56
20170601|2017-04-05 06:00,5,51.96,52.05,51.96,52.03,7
20170601|2017-04-05 06:30,5,52.01,52.12,52,52.09,39
20170601|2017-04-05 07:00,5,52.1,52.24,52.04,52.19,189
20170601|2017-04-05 07:30,5,52.2,52.22,52.1,52.2,85
20170601|2017-04-05 08:00,5,52.2,52.28,52.1,52.16,233
20170601|2017-04-05 08:30,5,52.14,52.29,52.14,52.22,271
20170601|2017-04-05 09:00,5,52.23,52.34,52.19,52.19,414
20170601|2017-04-05 09:30,5,52.16,52.16,51.54,51.71,1608
20170601|2017-04-05 10:00,5,51.67,51.68,51.33,51.54,435
20170601|2017-04-05 10:30,5,51.56,51.73,51.53,51.72,262
20170601|2017-04-05 11:00,5,51.72,51.76,51.69,51.74,62
20170601|2017-04-05 11:30,5,51.7,51.7,51.57,51.57,69
20170601|2017-04-05 12:00,5,51.61,51.67,51.55,51.67,116
20170601|2017-04-05 12:30,5,51.66,51.67,51.53,51.66,61
20170601|2017-04-05 13:00,5,51.63,51.71,51.57,51.6,166
20170601|2017-04-05 13:30,5,51.6,51.61,51.55,51.55,117
20170601|2017-04-05 14:00,5,51.49,51.5,51.3,51.33,150
20170601|2017-04-05 14:30,5,51.34,51.39,51.21,51.38,92
20170601|2017-04-05 15:00,5,51.32,51.32,51.23,51.31,15
20170601|2017-04-05 15:30,5,51.28,51.32,51.27,51.27,54
20170601|2017-04-05 16:00,5,51.29,51.3,51.22,51.22,11
20170601|2017-04-05 16:30,5,51.21,51.27,51.21,51.23,11
20170601|2017-04-05 19:00,6,51.36,51.36,51.33,51.33,6
20170601|2017-04-05 19:30,6,51.34,51.34,51.29,51.29,9
20170601|2017-04-05 20:00,6,51.29,51.31,51.27,51.31,72
20170601|2017-04-05 20:30,6,51.35,51.43,51.35,51.41,11
20170601|2017-04-05 21:00,6,51.4,51.4,51.35,51.35,15
20170601|2017-04-05 22:00,6,51.31,51.31,51.31,51.31,2
20170601|2017-04-05 22:30,6,51.33,51.33,51.33,51.33,2
20170601|2017-04-05 23:00,6,51.36,51.36,51.32,51.33,5
20170601|2017-04-06 00:00,6,51.36,51.36,51.36,51.36,1
20170601|2017-04-06 00:30,6,51.35,51.35,51.29,51.29,9
20170601|2017-04-06 01:00,6,51.32,51.32,51.3,51.32,8
20170601|2017-04-06 01:30,6,51.39,51.51,51.39,51.5,46
20170601|2017-04-06 02:00,6,51.45,51.51,51.44,51.51,13
20170601|2017-04-06 02:30,6,51.46,51.47,51.42,51.47,18
20170601|2017-04-06 03:00,6,51.5,51.63,51.48,51.57,107
20170601|2017-04-06 03:30,6,51.55,51.66,51.55,51.62,48
20170601|2017-04-06 04:00,6,51.67,51.72,51.65,51.68,37
20170601|2017-04-06 04:30,6,51.67,51.67,51.6,51.65,35
20170601|2017-04-06 05:00,6,51.65,51.67,51.62,51.62,10
20170601|2017-04-06 05:30,6,51.66,51.77,51.66,51.75,40
20170601|2017-04-06 06:00,6,51.76,51.98,51.74,51.9,192
20170601|2017-04-06 06:30,6,51.9,51.94,51.85,51.87,144
20170601|2017-04-06 07:00,6,51.81,51.85,51.79,51.85,45
20170601|2017-04-06 07:30,6,51.91,52,51.84,52,89
20170601|2017-04-06 08:00,6,51.99,52.07,51.9,52.04,190
20170601|2017-04-06 08:30,6,52.03,52.14,51.98,52.04,480
20170601|2017-04-06 09:00,6,52.06,52.09,51.95,52.07,191
20170601|2017-04-06 09:30,6,52.09,52.2,52.04,52.04,277
20170601|2017-04-06 10:00,6,52.06,52.14,51.92,51.99,287
20170601|2017-04-06 10:30,6,51.98,52.11,51.97,52.11,159
20170601|2017-04-06 11:00,6,52.12,52.18,52.11,52.17,163
20170601|2017-04-06 11:30,6,52.18,52.18,52.13,52.16,167
20170601|2017-04-06 12:00,6,52.15,52.25,52.14,52.19,242
20170601|2017-04-06 12:30,6,52.19,52.23,52.19,52.19,13
20170601|2017-04-06 13:00,6,52.21,52.24,52.13,52.15,193
20170601|2017-04-06 13:30,6,52.15,52.17,52.1,52.1,305
20170601|2017-04-06 14:00,6,52.06,52.1,52.04,52.06,60
20170601|2017-04-06 14:30,6,52.09,52.15,52.07,52.12,40
20170601|2017-04-06 15:00,6,52.14,52.16,52.12,52.12,106
20170601|2017-04-06 15:30,6,52.14,52.2,52.11,52.2,19
20170601|2017-04-06 16:00,6,52.18,52.22,52.18,52.22,12
20170601|2017-04-06 19:00,7,52.16,52.16,52.16,52.16,1
20170601|2017-04-06 19:30,7,52.1,52.14,52.1,52.14,4
20170601|2017-04-06 20:00,7,52.12,52.78,52.12,52.69,134
20170601|2017-04-06 20:30,7,52.72,53.11,52.72,53.1,752
20170601|2017-04-06 21:00,7,53.1,53.1,52.94,53.08,129
20170601|2017-04-06 21:30,7,53.01,53.34,53.01,53.12,402
20170601|2017-04-06 22:00,7,53.12,53.12,53.01,53.03,123
20170601|2017-04-06 22:30,7,53.01,53.01,52.91,52.91,34
20170601|2017-04-06 23:00,7,52.9,52.95,52.9,52.95,3
20170601|2017-04-06 23:30,7,52.96,52.99,52.96,52.97,7
20170601|2017-04-07 00:30,7,52.91,52.95,52.91,52.93,8
20170601|2017-04-07 01:00,7,52.92,52.92,52.69,52.69,42
20170601|2017-04-07 01:30,7,52.71,52.78,52.69,52.76,45
20170601|2017-04-07 02:00,7,52.79,52.89,52.77,52.85,60
20170601|2017-04-07 02:30,7,52.91,53.03,52.88,53.02,49
20170601|2017-04-07 03:00,7,53.02,53.09,52.91,52.99,87
20170601|2017-04-07 03:30,7,52.96,52.96,52.73,52.73,45
20170601|2017-04-07 04:00,7,52.79,52.92,52.78,52.92,89
20170601|2017-04-07 04:30,7,52.94,52.99,52.91,52.93,130
20170601|2017-04-07 05:00,7,52.87,52.87,52.74,52.74,371
20170601|2017-04-07 05:30,7,52.76,52.81,52.56,52.56,239
20170601|2017-04-07 06:00,7,52.56,52.64,52.51,52.59,497
20170601|2017-04-07 06:30,7,52.6,52.65,52.42,52.49,117
20170601|2017-04-07 07:00,7,52.48,52.67,52.08,52.3,848
20170601|2017-04-07 07:30,7,52.31,52.47,52.12,52.15,210
20170601|2017-04-07 08:00,7,52.16,52.33,51.93,52.32,704
20170601|2017-04-07 08:30,7,52.34,52.45,52.24,52.32,438
20170601|2017-04-07 09:00,7,52.27,52.57,52.27,52.49,564
20170601|2017-04-07 09:30,7,52.45,52.7,52.45,52.56,558
20170601|2017-04-07 10:00,7,52.56,52.56,52.27,52.47,194
20170601|2017-04-07 10:30,7,52.47,52.64,52.44,52.6,131
20170601|2017-04-07 11:00,7,52.61,52.66,52.58,52.63,93
20170601|2017-04-07 11:30,7,52.63,52.68,52.62,52.64,119
20170601|2017-04-07 12:00,7,52.61,52.63,52.46,52.58,149
20170601|2017-04-07 12:30,7,52.56,52.6,52.53,52.59,90
20170601|2017-04-07 13:00,7,52.55,52.67,52.48,52.64,310
20170601|2017-04-07 13:30,7,52.62,52.62,52.55,52.58,163
20170601|2017-04-07 14:00,7,52.59,52.62,52.59,52.59,13
20170601|2017-04-07 14:30,7,52.57,52.64,52.57,52.6,39
20170601|2017-04-07 15:00,7,52.63,52.63,52.62,52.63,7
20170601|2017-04-07 15:30,7,52.66,52.73,52.66,52.66,14
20170601|2017-04-07 16:00,7,52.66,52.67,52.65,52.67,3
20170601|2017-04-09 17:30,10,52.93,53.04,52.92,52.92,9
20170601|2017-04-09 18:30,10,52.82,52.82,52.82,52.82,1
20170601|2017-04-09 19:00,10,52.84,52.85,52.84,52.85,4
20170601|2017-04-09 19:30,10,52.85,52.86,52.83,52.85,19
20170601|2017-04-09 20:00,10,52.83,52.83,52.83,52.83,6
20170601|2017-04-09 20:30,10,52.81,52.81,52.7,52.74,20
20170601|2017-04-09 21:00,10,52.76,52.78,52.73,52.73,30
20170601|2017-04-09 22:00,10,52.74,52.74,52.74,52.74,1
20170601|2017-04-09 22:30,10,52.75,52.78,52.75,52.78,4
20170601|2017-04-09 23:00,10,52.78,52.78,52.78,52.78,3
20170601|2017-04-10 00:00,10,52.8,52.8,52.8,52.8,1
20170601|2017-04-10 00:30,10,52.83,52.87,52.83,52.87,9
20170601|2017-04-10 01:00,10,52.83,52.83,52.77,52.77,12
20170601|2017-04-10 01:30,10,52.82,52.98,52.82,52.9,26
20170601|2017-04-10 02:00,10,52.88,52.9,52.81,52.81,14
20170601|2017-04-10 02:30,10,52.8,52.94,52.76,52.94,25
20170601|2017-04-10 03:00,10,52.88,53,52.86,52.93,31
20170601|2017-04-10 03:30,10,52.94,53.02,52.94,52.98,269
20170601|2017-04-10 04:00,10,53.02,53.06,52.95,52.99,112
20170601|2017-04-10 04:30,10,52.99,53.08,52.97,52.99,110
20170601|2017-04-10 05:00,10,52.95,53.03,52.95,52.97,116
20170601|2017-04-10 05:30,10,52.95,53,52.92,52.99,112
20170601|2017-04-10 06:00,10,53.03,53.1,53,53.08,67
20170601|2017-04-10 06:30,10,53.07,53.29,53.07,53.26,167
20170601|2017-04-10 07:00,10,53.25,53.41,53.24,53.27,255
20170601|2017-04-10 07:30,10,53.25,53.3,53.16,53.19,76
20170601|2017-04-10 08:00,10,53.2,53.26,53.14,53.19,156
20170601|2017-04-10 08:30,10,53.2,53.32,53.09,53.19,388
20170601|2017-04-10 09:00,10,53.19,53.26,53.02,53.12,472
20170601|2017-04-10 09:30,10,53.12,53.3,53.11,53.23,250
20170601|2017-04-10 10:00,10,53.22,53.36,53.12,53.35,233
20170601|2017-04-10 10:30,10,53.36,53.39,53.22,53.26,249
20170601|2017-04-10 11:00,10,53.3,53.31,53.23,53.24,107
20170601|2017-04-10 11:30,10,53.25,53.29,53.2,53.27,70
20170601|2017-04-10 12:00,10,53.26,53.29,53.22,53.27,188
20170601|2017-04-10 12:30,10,53.28,53.34,53.28,53.33,214
20170601|2017-04-10 13:00,10,53.33,53.51,53.31,53.46,725
20170601|2017-04-10 13:30,10,53.46,53.46,53.41,53.41,164
20170601|2017-04-10 14:00,10,53.42,53.42,53.36,53.4,33
20170601|2017-04-10 14:30,10,53.4,53.46,53.39,53.46,29
20170601|2017-04-10 15:00,10,53.46,53.53,53.45,53.5,38
20170601|2017-04-10 15:30,10,53.5,53.55,53.48,53.52,16
20170601|2017-04-10 16:00,10,53.51,53.57,53.51,53.57,16
20170601|2017-04-10 16:30,10,53.57,53.57,53.5,53.5,2
20170601|2017-04-10 19:00,11,53.57,53.61,53.57,53.61,21
20170601|2017-04-10 19:30,11,53.62,53.63,53.6,53.6,7
20170601|2017-04-10 20:00,11,53.6,53.6,53.6,53.6,2
20170601|2017-04-10 20:30,11,53.54,53.55,53.5,53.5,27
20170601|2017-04-10 21:00,11,53.51,53.51,53.49,53.49,12
20170601|2017-04-10 21:30,11,53.48,53.49,53.48,53.48,34
20170601|2017-04-10 22:00,11,53.53,53.53,53.53,53.53,3
20170601|2017-04-10 22:30,11,53.53,53.53,53.51,53.51,3
20170601|2017-04-10 23:30,11,53.37,53.42,53.33,53.39,13
20170601|2017-04-11 00:00,11,53.4,53.41,53.4,53.41,3
20170601|2017-04-11 00:30,11,53.39,53.39,53.33,53.34,6
20170601|2017-04-11 01:00,11,53.33,53.33,53.29,53.33,9
20170601|2017-04-11 01:30,11,53.35,53.35,53.25,53.28,20
20170601|2017-04-11 02:00,11,53.27,53.44,53.26,53.4,102
20170601|2017-04-11 02:30,11,53.41,53.49,53.41,53.49,30
20170601|2017-04-11 03:00,11,53.52,53.57,53.37,53.38,72
20170601|2017-04-11 03:30,11,53.42,53.42,53.22,53.32,269
20170601|2017-04-11 04:00,11,53.31,53.33,53.28,53.3,11
20170601|2017-04-11 04:30,11,53.34,53.34,53.28,53.28,121
20170601|2017-04-11 05:00,11,53.34,53.41,53.31,53.4,29
20170601|2017-04-11 05:30,11,53.43,53.53,53.34,53.53,82
20170601|2017-04-11 06:00,11,53.53,53.53,53.47,53.5,129
20170601|2017-04-11 06:30,11,53.49,53.49,53.35,53.43,65
20170601|2017-04-11 07:00,11,53.42,53.46,53.36,53.45,71
20170601|2017-04-11 07:30,11,53.46,53.5,53.31,53.32,164
20170601|2017-04-11 08:00,11,53.34,53.5,53.33,53.46,239
20170601|2017-04-11 08:30,11,53.47,53.51,53.23,53.32,598
20170601|2017-04-11 09:00,11,53.32,53.38,53.13,53.21,1296
20170601|2017-04-11 09:30,11,53.19,53.27,53.1,53.27,235
20170601|2017-04-11 10:00,11,53.26,53.3,53.14,53.26,190
20170601|2017-04-11 10:30,11,53.23,53.29,53.21,53.27,67
20170601|2017-04-11 11:00,11,53.27,53.74,53.25,53.72,1121
20170601|2017-04-11 11:30,11,53.71,53.71,53.57,53.62,244
20170601|2017-04-11 12:00,11,53.61,53.67,53.6,53.6,21
20170601|2017-04-11 12:30,11,53.65,53.7,53.6,53.62,32
20170601|2017-04-11 13:00,11,53.62,53.81,53.62,53.76,276
20170601|2017-04-11 13:30,11,53.77,53.78,53.62,53.62,85
20170601|2017-04-11 14:00,11,53.62,53.64,53.51,53.52,40
20170601|2017-04-11 14:30,11,53.51,53.62,53.51,53.6,54
20170601|2017-04-11 15:00,11,53.61,53.71,53.6,53.67,29
20170601|2017-04-11 15:30,11,53.71,53.84,53.7,53.8,317
20170601|2017-04-11 16:00,11,53.78,53.84,53.78,53.84,15
20170601|2017-04-11 16:30,11,53.82,53.82,53.82,53.82,3
20170601|2017-04-11 19:00,12,53.77,53.95,53.77,53.95,35
20170601|2017-04-11 19:30,12,53.91,53.91,53.91,53.91,1
20170601|2017-04-11 20:00,12,53.98,53.98,53.98,53.98,2
20170601|2017-04-11 21:00,12,53.98,53.98,53.94,53.94,5
20170601|2017-04-11 22:00,12,53.92,53.93,53.92,53.93,3
20170601|2017-04-11 23:00,12,53.94,53.94,53.93,53.93,2
20170601|2017-04-11 23:30,12,53.91,53.91,53.88,53.88,9
20170601|2017-04-12 00:00,12,53.86,53.89,53.86,53.89,4
20170601|2017-04-12 00:30,12,53.88,53.9,53.88,53.9,5
20170601|2017-04-12 01:00,12,53.86,53.88,53.85,53.88,52
20170601|2017-04-12 01:30,12,53.88,53.97,53.88,53.96,11
20170601|2017-04-12 02:00,12,53.96,54.06,53.92,54.02,142
20170601|2017-04-12 02:30,12,54.02,54.1,53.99,54.1,64
20170601|2017-04-12 03:00,12,54.1,54.1,54,54,140
20170601|2017-04-12 03:30,12,54.02,54.1,54.01,54.06,95
20170601|2017-04-12 04:00,12,54.05,54.12,54.05,54.11,124
20170601|2017-04-12 04:30,12,54.12,54.12,54.07,54.1,156
20170601|2017-04-12 05:00,12,54.11,54.14,54.08,54.08,57
20170601|2017-04-12 05:30,12,54.07,54.09,54.06,54.09,21
20170601|2017-04-12 06:00,12,54.06,54.06,53.95,53.95,144
20170601|2017-04-12 06:30,12,53.98,54.04,53.95,54,69
20170601|2017-04-12 07:00,12,54,54.03,53.93,53.96,153
20170601|2017-04-12 07:30,12,53.97,54.04,53.97,54.01,38
20170601|2017-04-12 08:00,12,54.04,54.06,53.86,53.95,121
20170601|2017-04-12 08:30,12,53.93,53.99,53.83,53.87,131
20170601|2017-04-12 09:00,12,53.84,53.87,53.68,53.84,425
20170601|2017-04-12 09:30,12,53.88,54.07,53.58,53.81,769
20170601|2017-04-12 10:00,12,53.81,53.87,53.58,53.65,277
20170601|2017-04-12 10:30,12,53.71,53.73,53.52,53.54,116
20170601|2017-04-12 11:00,12,53.53,53.59,53.38,53.44,415
20170601|2017-04-12 11:30,12,53.45,53.61,53.45,53.61,56
20170601|2017-04-12 12:00,12,53.62,53.67,53.54,53.55,144
20170601|2017-04-12 12:30,12,53.55,53.64,53.51,53.63,54
20170601|2017-04-12 13:00,12,53.65,53.69,53.41,53.51,484
20170601|2017-04-12 13:30,12,53.52,53.52,53.26,53.26,112
20170601|2017-04-12 14:00,12,53.25,53.36,53.22,53.36,73
20170601|2017-04-12 14:30,12,53.37,53.37,53.28,53.34,80
20170601|2017-04-12 15:00,12,53.33,53.33,53.28,53.3,136
20170601|2017-04-12 15:30,12,53.29,53.29,53.15,53.2,154
20170601|2017-04-12 16:00,12,53.2,53.2,53.19,53.19,2
20170601|2017-04-12 16:30,12,53.26,53.27,53.26,53.27,7
20170601|2017-04-12 19:00,13,53.32,53.32,53.3,53.32,57
20170601|2017-04-12 19:30,13,53.34,53.34,53.34,53.34,3
20170601|2017-04-12 20:00,13,53.3,53.3,53.3,53.3,20
20170601|2017-04-12 20:30,13,53.34,53.35,53.34,53.35,22
20170601|2017-04-12 21:00,13,53.39,53.51,53.39,53.51,15
20170601|2017-04-12 21:30,13,53.4,53.4,53.4,53.4,3
20170601|2017-04-12 22:00,13,53.44,53.44,53.44,53.44,3
20170601|2017-04-12 22:30,13,53.44,53.45,53.39,53.41,27
20170601|2017-04-12 23:00,13,53.46,53.46,53.44,53.44,4
20170601|2017-04-12 23:30,13,53.47,53.53,53.47,53.49,9
20170601|2017-04-13 00:30,13,53.48,53.48,53.42,53.45,4
20170601|2017-04-13 01:00,13,53.43,53.54,53.43,53.52,17
20170601|2017-04-13 01:30,13,53.49,53.5,53.48,53.48,4
20170601|2017-04-13 02:00,13,53.49,53.56,53.36,53.38,100
20170601|2017-04-13 02:30,13,53.37,53.39,53.3,53.37,92
20170601|2017-04-13 03:00,13,53.38,53.46,53.3,53.4,407
20170601|2017-04-13 03:30,13,53.4,53.5,53.39,53.49,124
20170601|2017-04-13 04:00,13,53.47,53.55,53.46,53.48,218
20170601|2017-04-13 04:30,13,53.54,53.57,53.5,53.5,95
20170601|2017-04-13 05:00,13,53.49,53.53,53.45,53.45,97
20170601|2017-04-13 05:30,13,53.45,53.52,53.44,53.5,23
20170601|2017-04-13 06:00,13,53.54,53.61,53.53,53.54,199
20170601|2017-04-13 06:30,13,53.57,53.63,53.56,53.58,130
20170601|2017-04-13 07:00,13,53.61,53.73,53.61,53.64,134
20170601|2017-04-13 07:30,13,53.62,53.66,53.54,53.55,148
20170601|2017-04-13 08:00,13,53.58,53.71,53.58,53.7,451
20170601|2017-04-13 08:30,13,53.7,53.74,53.55,53.62,166
20170601|2017-04-13 09:00,13,53.63,53.79,53.63,53.7,215
20170601|2017-04-13 09:30,13,53.71,53.75,53.44,53.47,184
20170601|2017-04-13 10:00,13,53.48,53.52,53.39,53.49,387
20170601|2017-04-13 10:30,13,53.52,53.54,53.34,53.36,222
20170601|2017-04-13 11:00,13,53.36,53.41,53.33,53.4,178
20170601|2017-04-13 11:30,13,53.38,53.46,53.34,53.41,34
20170601|2017-04-13 12:00,13,53.42,53.44,53.36,53.42,300
20170601|2017-04-13 12:30,13,53.42,53.43,53.34,53.41,78
20170601|2017-04-13 13:00,13,53.41,53.61,53.4,53.59,588
20170601|2017-04-13 13:30,13,53.6,53.6,53.53,53.56,66
20170601|2017-04-13 14:00,13,53.51,53.51,53.47,53.47,25
20170601|2017-04-13 14:30,13,53.5,53.63,53.41,53.45,168
20170601|2017-04-13 15:00,13,53.44,53.58,53.43,53.51,112
20170601|2017-04-13 15:30,13,53.51,53.51,53.27,53.27,25
20170601|2017-04-13 16:00,13,53.35,53.36,53.34,53.35,10
20170601|2017-04-13 16:30,13,53.43,53.43,53.43,53.43,2
20170601|2017-04-16 17:00,17,53.58,53.66,53.31,53.42,18
20170601|2017-04-16 17:30,17,53.44,53.47,53.43,53.43,8
20170601|2017-04-16 18:00,17,53.36,53.36,53.36,53.36,7
20170601|2017-04-16 18:30,17,53.37,53.37,53.37,53.37,1
20170601|2017-04-16 19:30,17,53.42,53.42,53.42,53.42,1
20170601|2017-04-16 20:00,17,53.37,53.37,53.37,53.37,2
20170601|2017-04-16 20:30,17,53.34,53.34,53.29,53.29,14
20170601|2017-04-16 21:00,17,53.3,53.3,53.02,53.14,218
20170601|2017-04-16 21:30,17,53.12,53.16,53.12,53.15,102
20170601|2017-04-16 22:00,17,53.14,53.16,53.13,53.16,30
20170601|2017-04-16 22:30,17,53.16,53.2,53.13,53.16,97
20170601|2017-04-16 23:00,17,53.16,53.16,53.15,53.16,8
20170601|2017-04-16 23:30,17,53.16,53.17,53.14,53.14,7
20170601|2017-04-17 00:00,17,53.13,53.17,53.13,53.17,6
20170601|2017-04-17 00:30,17,53.15,53.17,53.15,53.17,8
20170601|2017-04-17 01:00,17,53.13,53.13,53.05,53.12,18
20170601|2017-04-17 01:30,17,53.17,53.2,53.12,53.17,50
20170601|2017-04-17 02:00,17,53.17,53.26,53.13,53.17,116
20170601|2017-04-17 02:30,17,53.17,53.2,53.11,53.17,17
20170601|2017-04-17 03:00,17,53.22,53.22,53.1,53.11,33
20170601|2017-04-17 03:30,17,53.1,53.15,53.09,53.14,89
20170601|2017-04-17 04:00,17,53.2,53.2,53.1,53.11,90
20170601|2017-04-17 04:30,17,53.15,53.19,53.15,53.16,11
20170601|2017-04-17 05:00,17,53.14,53.19,53.13,53.13,23
20170601|2017-04-17 05:30,17,53.12,53.15,53.12,53.15,9
20170601|2017-04-17 06:00,17,53.12,53.14,53.08,53.12,48
20170601|2017-04-17 06:30,17,53.22,53.25,53.22,53.24,15
20170601|2017-04-17 07:00,17,53.23,53.55,53.19,53.49,202
20170601|2017-04-17 07:30,17,53.49,53.6,53.45,53.55,498
20170601|2017-04-17 08:00,17,53.55,53.63,53.43,53.46,180
20170601|2017-04-17 08:30,17,53.46,53.53,53.37,53.52,94
20170601|2017-04-17 09:00,17,53.5,53.53,53.4,53.4,68
20170601|2017-04-17 09:30,17,53.4,53.51,53.32,53.48,133
20170601|2017-04-17 10:00,17,53.48,53.54,53.46,53.54,129
20170601|2017-04-17 10:30,17,53.45,53.45,53.27,53.28,88
20170601|2017-04-17 11:00,17,53.27,53.27,53.12,53.15,477
20170601|2017-04-17 11:30,17,53.14,53.22,53.13,53.21,65
20170601|2017-04-17 12:00,17,53.21,53.21,53.12,53.14,79
20170601|2017-04-17 12:30,17,53.14,53.19,53.14,53.19,9
20170601|2017-04-17 13:00,17,53.18,53.2,53.07,53.09,181
20170601|2017-04-17 13:30,17,53.08,53.1,53.06,53.08,50
20170601|2017-04-17 14:00,17,53.06,53.08,53.03,53.06,103
20170601|2017-04-17 14:30,17,53.05,53.08,53.03,53.08,55
20170601|2017-04-17 15:00,17,53.07,53.15,53.07,53.15,48
20170601|2017-04-17 15:30,17,53.19,53.21,53.19,53.2,66
20170601|2017-04-17 16:00,17,53.23,53.23,53.23,53.23,2
20170601|2017-04-17 16:30,17,53.23,53.23,53.23,53.23,3
20170601|2017-04-17 19:00,18,53.16,53.16,53.13,53.13,6
20170601|2017-04-17 19:30,18,53.11,53.11,53.09,53.11,30
20170601|2017-04-17 20:30,18,53.08,53.08,53.08,53.08,1
20170601|2017-04-17 21:00,18,53.1,53.1,53.05,53.06,35
20170601|2017-04-17 21:30,18,53.03,53.07,52.98,53.02,79
20170601|2017-04-17 22:00,18,53.04,53.05,53,53.02,34
20170601|2017-04-17 22:30,18,53.03,53.05,53.02,53.04,28
20170601|2017-04-17 23:00,18,53.04,53.07,53.03,53.03,20
20170601|2017-04-17 23:30,18,53.06,53.14,53.05,53.12,57
20170601|2017-04-18 00:00,18,53.13,53.14,53.11,53.12,27
20170601|2017-04-18 00:30,18,53.09,53.12,53.08,53.12,18
20170601|2017-04-18 01:00,18,53.05,53.09,53.02,53.05,16
20170601|2017-04-18 01:30,18,53.04,53.11,53.03,53.07,55
20170601|2017-04-18 02:00,18,53.07,53.19,53.06,53.11,138
20170601|2017-04-18 02:30,18,53.15,53.16,52.88,52.88,214
20170601|2017-04-18 03:00,18,52.9,52.92,52.78,52.78,307
20170601|2017-04-18 03:30,18,52.77,52.95,52.77,52.93,133
20170601|2017-04-18 04:00,18,52.9,52.92,52.8,52.82,119
20170601|2017-04-18 04:30,18,52.81,52.81,52.59,52.69,541
20170601|2017-04-18 05:00,18,52.67,52.69,52.59,52.68,152
20170601|2017-04-18 05:30,18,52.69,52.74,52.68,52.69,163
20170601|2017-04-18 06:00,18,52.68,52.7,52.6,52.63,108
20170601|2017-04-18 06:30,18,52.62,52.73,52.62,52.71,170
20170601|2017-04-18 07:00,18,52.71,52.79,52.66,52.78,207
20170601|2017-04-18 07:30,18,52.77,52.91,52.73,52.88,315
20170601|2017-04-18 08:00,18,52.89,52.93,52.75,52.83,673
20170601|2017-04-18 08:30,18,52.84,53.08,52.84,53.05,749
20170601|2017-04-18 09:00,18,53.06,53.3,53.06,53.1,1416
20170601|2017-04-18 09:30,18,53.1,53.15,52.97,53.11,493
20170601|2017-04-18 10:00,18,53.12,53.14,52.89,52.9,670
20170601|2017-04-18 10:30,18,52.91,52.91,52.54,52.63,1502
20170601|2017-04-18 11:00,18,52.62,52.79,52.58,52.75,618
20170601|2017-04-18 11:30,18,52.74,52.88,52.74,52.85,255
20170601|2017-04-18 12:00,18,52.84,52.88,52.77,52.87,158
20170601|2017-04-18 12:30,18,52.86,53.1,52.86,53.04,508
20170601|2017-04-18 13:00,18,53.04,53.08,52.76,52.89,997
20170601|2017-04-18 13:30,18,52.89,53.02,52.89,52.98,334
20170601|2017-04-18 14:00,18,52.99,53.04,52.94,52.99,156
20170601|2017-04-18 14:30,18,53,53.08,52.98,53.01,155
20170601|2017-04-18 15:00,18,53,53.05,53,53.02,62
20170601|2017-04-18 15:30,18,53.02,53.02,52.67,52.73,324
20170601|2017-04-18 16:30,18,52.76,52.76,52.73,52.73,6
20170601|2017-04-18 19:00,19,52.77,52.77,52.77,52.77,1
20170601|2017-04-18 19:30,19,52.83,52.83,52.83,52.83,2
20170601|2017-04-18 20:00,19,52.78,52.78,52.75,52.75,3
20170601|2017-04-18 20:30,19,52.79,52.8,52.78,52.78,55
20170601|2017-04-18 21:00,19,52.74,52.74,52.68,52.7,22
20170601|2017-04-18 22:00,19,52.7,52.7,52.7,52.7,4
20170601|2017-04-18 23:30,19,52.67,52.7,52.65,52.7,14
20170601|2017-04-19 00:00,19,52.71,52.71,52.7,52.7,11
20170601|2017-04-19 00:30,19,52.69,52.7,52.68,52.68,26
20170601|2017-04-19 01:00,19,52.69,52.78,52.68,52.78,56
20170601|2017-04-19 01:30,19,52.74,52.8,52.74,52.76,47
20170601|2017-04-19 02:00,19,52.75,52.87,52.75,52.85,168
20170601|2017-04-19 02:30,19,52.84,52.87,52.77,52.87,159
20170601|2017-04-19 03:00,19,52.88,52.91,52.75,52.82,201
20170601|2017-04-19 03:30,19,52.82,52.91,52.8,52.82,102
20170601|2017-04-19 04:00,19,52.82,52.96,52.82,52.9,133
20170601|2017-04-19 04:30,19,52.9,53.03,52.9,52.99,165
20170601|2017-04-19 05:00,19,52.99,53.01,52.93,52.94,62
20170601|2017-04-19 05:30,19,52.97,52.99,52.94,52.99,28
20170601|2017-04-19 06:00,19,53,53.01,52.88,52.89,54
20170601|2017-04-19 06:30,19,52.88,52.91,52.81,52.84,113
20170601|2017-04-19 07:00,19,52.82,52.89,52.77,52.77,237
20170601|2017-04-19 07:30,19,52.77,52.86,52.76,52.79,695
20170601|2017-04-19 08:00,19,52.8,53.01,52.73,52.99,551
20170601|2017-04-19 08:30,19,52.97,53.04,52.91,52.92,543
20170601|2017-04-19 09:00,19,52.93,53.01,52.81,52.85,656
20170601|2017-04-19 09:30,19,52.86,53.08,52.55,52.6,2674
20170601|2017-04-19 10:00,19,52.6,52.71,52.42,52.45,1305
20170601|2017-04-19 10:30,19,52.45,52.48,51.89,51.95,3098
20170601|2017-04-19 11:00,19,51.95,52.08,51.85,52.01,1878
20170601|2017-04-19 11:30,19,52.01,52.09,51.98,52.03,236
20170601|2017-04-19 12:00,19,52.02,52.02,51.6,51.63,1502
20170601|2017-04-19 12:30,19,51.61,51.65,50.98,51.12,2525
20170601|2017-04-19 13:00,19,51.12,51.13,50.51,50.88,5675
20170601|2017-04-19 13:30,19,50.87,50.88,50.68,50.82,682
20170601|2017-04-19 14:00,19,50.8,50.97,50.78,50.95,192
20170601|2017-04-19 14:30,19,50.96,51.01,50.79,50.99,217
20170601|2017-04-19 15:00,19,50.98,50.98,50.9,50.97,114
20170601|2017-04-19 15:30,19,50.94,51.02,50.91,50.96,230
20170601|2017-04-19 16:00,19,51,51,50.97,50.97,5
20170601|2017-04-19 16:30,19,51.02,51.04,50.97,51.01,16
20170601|2017-04-19 19:00,20,51.09,51.14,51.04,51.12,43
20170601|2017-04-19 19:30,20,51.13,51.19,51.13,51.16,30
20170601|2017-04-19 20:00,20,51.18,51.2,51.13,51.2,59
20170601|2017-04-19 20:30,20,51.17,51.19,51.14,51.15,9
20170601|2017-04-19 21:00,20,51.14,51.19,51.12,51.14,57
20170601|2017-04-19 21:30,20,51.13,51.17,51.13,51.15,32
20170601|2017-04-19 22:00,20,51.15,51.18,51.14,51.15,19
20170601|2017-04-19 22:30,20,51.15,51.15,51.12,51.12,7
20170601|2017-04-19 23:00,20,51.1,51.1,50.92,50.94,25
20170601|2017-04-19 23:30,20,50.94,51.01,50.89,50.91,30
20170601|2017-04-20 00:00,20,50.95,51.02,50.95,51.01,10
20170601|2017-04-20 00:30,20,51,51.01,50.98,51.01,19
20170601|2017-04-20 01:00,20,50.98,51.14,50.98,51.12,78
20170601|2017-04-20 01:30,20,51.13,51.24,51.12,51.24,112
20170601|2017-04-20 02:00,20,51.21,51.28,51.12,51.15,289
20170601|2017-04-20 02:30,20,51.15,51.2,51.03,51.07,358
20170601|2017-04-20 03:00,20,51.07,51.13,50.97,51.06,572
20170601|2017-04-20 03:30,20,51.08,51.31,51.06,51.31,312
20170601|2017-04-20 04:00,20,51.31,51.34,51.23,51.23,98
20170601|2017-04-20 04:30,20,51.23,51.26,51.19,51.22,165
20170601|2017-04-20 05:00,20,51.23,51.26,51.19,51.22,79
20170601|2017-04-20 05:30,20,51.21,51.38,51.21,51.33,90
20170601|2017-04-20 06:00,20,51.32,51.33,51.26,51.29,121
20170601|2017-04-20 06:30,20,51.3,51.38,51.23,51.27,85
20170601|2017-04-20 07:00,20,51.24,51.24,50.92,51.07,887
20170601|2017-04-20 07:30,20,51.06,51.07,50.67,50.78,1175
20170601|2017-04-20 08:00,20,50.78,50.95,50.72,50.81,1062
20170601|2017-04-20 08:30,20,50.81,50.88,50.64,50.8,1237
20170601|2017-04-20 09:00,20,50.83,51.28,50.79,51.1,2100
20170601|2017-04-20 09:30,20,51.1,51.14,50.83,50.86,803
20170601|2017-04-20 10:00,20,50.85,50.9,50.57,50.87,1786
20170601|2017-04-20 10:30,20,50.88,51.01,50.76,50.85,1059
20170601|2017-04-20 11:00,20,50.88,51,50.79,50.85,1114
20170601|2017-04-20 11:30,20,50.84,50.88,50.72,50.73,406
20170601|2017-04-20 12:00,20,50.77,50.87,50.69,50.86,404
20170601|2017-04-20 12:30,20,50.87,50.87,50.71,50.8,282
20170601|2017-04-20 13:00,20,50.8,50.82,50.62,50.72,1322
20170601|2017-04-20 13:30,20,50.68,50.76,50.64,50.71,872
20170601|2017-04-20 14:00,20,50.69,50.71,50.64,50.64,151
20170601|2017-04-20 14:30,20,50.65,50.66,50.51,50.61,258
20170601|2017-04-20 15:00,20,50.64,50.66,50.58,50.63,97
20170601|2017-04-20 15:30,20,50.64,50.73,50.64,50.73,24
20170601|2017-04-20 16:00,20,50.7,50.7,50.67,50.67,10
20170601|2017-04-20 19:00,21,50.75,50.84,50.75,50.82,60
20170601|2017-04-20 19:30,21,50.82,50.84,50.81,50.84,27
20170601|2017-04-20 20:00,21,50.76,50.8,50.76,50.8,31
20170601|2017-04-20 20:30,21,50.76,50.78,50.75,50.77,79
20170601|2017-04-20 21:00,21,50.78,50.78,50.76,50.76,6
20170601|2017-04-20 21:30,21,50.76,50.76,50.7,50.73,39
20170601|2017-04-20 22:00,21,50.73,50.73,50.73,50.73,5
20170601|2017-04-20 22:30,21,50.74,50.74,50.71,50.71,15
20170601|2017-04-20 23:00,21,50.74,50.76,50.72,50.75,20
20170601|2017-04-20 23:30,21,50.76,50.79,50.75,50.75,21
20170601|2017-04-21 00:00,21,50.74,50.77,50.72,50.75,36
20170601|2017-04-21 00:30,21,50.78,50.8,50.74,50.77,35
20170601|2017-04-21 01:00,21,50.78,50.81,50.74,50.81,55
20170601|2017-04-21 01:30,21,50.81,50.85,50.8,50.8,69
20170601|2017-04-21 02:00,21,50.8,50.8,50.72,50.74,195
20170601|2017-04-21 02:30,21,50.73,50.73,50.6,50.66,656
20170601|2017-04-21 03:00,21,50.63,50.65,50.51,50.65,212
20170601|2017-04-21 03:30,21,50.68,50.77,50.62,50.71,220
20170601|2017-04-21 04:00,21,50.69,50.73,50.6,50.73,101
20170601|2017-04-21 04:30,21,50.73,50.75,50.66,50.66,46
20170601|2017-04-21 05:00,21,50.67,50.75,50.62,50.73,63
20170601|2017-04-21 05:30,21,50.72,50.78,50.72,50.73,339
20170601|2017-04-21 06:00,21,50.71,50.71,50.57,50.6,55
20170601|2017-04-21 06:30,21,50.61,50.68,50.55,50.62,88
20170601|2017-04-21 07:00,21,50.6,50.74,50.58,50.74,173
20170601|2017-04-21 07:30,21,50.71,50.93,50.69,50.84,664
20170601|2017-04-21 08:00,21,50.82,50.82,50.61,50.65,857
20170601|2017-04-21 08:30,21,50.66,50.66,50.37,50.51,1954
20170601|2017-04-21 09:00,21,50.51,50.51,50.34,50.5,889
20170601|2017-04-21 09:30,21,50.51,50.51,49.8,49.97,3661
20170601|2017-04-21 10:00,21,49.95,49.99,49.47,49.53,2880
20170601|2017-04-21 10:30,21,49.54,49.87,49.47,49.7,2161
20170601|2017-04-21 11:00,21,49.7,49.7,49.26,49.36,3217
20170601|2017-04-21 11:30,21,49.35,49.4,49.2,49.37,895
20170601|2017-04-21 12:00,21,49.37,49.46,49.29,49.4,512
20170601|2017-04-21 12:30,21,49.42,49.54,49.34,49.54,1200
20170601|2017-04-21 13:00,21,49.54,49.66,49.41,49.64,1001
20170601|2017-04-21 13:30,21,49.64,49.68,49.6,49.66,472
20170601|2017-04-21 14:00,21,49.66,49.66,49.59,49.6,198
20170601|2017-04-21 14:30,21,49.59,49.59,49.53,49.56,107
20170601|2017-04-21 15:00,21,49.55,49.58,49.47,49.57,253
20170601|2017-04-21 15:30,21,49.63,49.65,49.56,49.64,80
20170601|2017-04-21 16:30,21,49.68,49.68,49.68,49.68,1
20170601|2017-04-23 17:00,24,49.7,49.93,49.7,49.9,100
20170601|2017-04-23 17:30,24,49.8,49.81,49.8,49.8,4
20170601|2017-04-23 18:00,24,49.86,49.86,49.82,49.82,4
20170601|2017-04-23 18:30,24,49.85,49.86,49.84,49.84,26
20170601|2017-04-23 19:00,24,49.84,49.86,49.71,49.86,117
20170601|2017-04-23 19:30,24,49.83,49.87,49.83,49.85,89
20170601|2017-04-23 20:00,24,49.86,49.9,49.85,49.85,159
20170601|2017-04-23 20:30,24,49.84,49.86,49.82,49.82,118
20170601|2017-04-23 21:00,24,49.84,49.85,49.8,49.82,43
20170601|2017-04-23 21:30,24,49.82,49.85,49.82,49.85,8
20170601|2017-04-23 22:00,24,49.86,49.86,49.86,49.86,3
20170601|2017-04-23 22:30,24,49.87,49.88,49.84,49.86,13
20170601|2017-04-23 23:00,24,49.88,49.88,49.88,49.88,3
20170601|2017-04-23 23:30,24,49.86,49.86,49.83,49.85,10
20170601|2017-04-24 00:00,24,49.85,49.86,49.85,49.85,11
20170601|2017-04-24 00:30,24,49.86,49.86,49.84,49.84,180
20170601|2017-04-24 01:00,24,49.85,49.93,49.85,49.91,77
20170601|2017-04-24 01:30,24,49.9,49.95,49.87,49.92,126
20170601|2017-04-24 02:00,24,49.91,49.91,49.75,49.83,194
20170601|2017-04-24 02:30,24,49.83,50.09,49.77,49.92,434
20170601|2017-04-24 03:00,24,49.92,50.08,49.85,50.08,131
20170601|2017-04-24 03:30,24,50.05,50.13,49.99,50.09,219
20170601|2017-04-24 04:00,24,50.09,50.16,50.05,50.15,357
20170601|2017-04-24 04:30,24,50.13,50.15,50.06,50.06,28
20170601|2017-04-24 05:00,24,50.06,50.21,50.01,50.11,250
20170601|2017-04-24 05:30,24,50.11,50.11,50.05,50.05,83
20170601|2017-04-24 06:00,24,50.04,50.05,49.94,49.96,112
20170601|2017-04-24 06:30,24,49.93,50.11,49.88,49.92,201
20170601|2017-04-24 07:00,24,49.92,49.97,49.85,49.95,164
20170601|2017-04-24 07:30,24,49.95,49.95,49.62,49.7,836
20170601|2017-04-24 08:00,24,49.7,49.7,49.31,49.4,1277
20170601|2017-04-24 08:30,24,49.4,49.46,49.26,49.26,820
20170601|2017-04-24 09:00,24,49.28,49.46,49.27,49.38,633
20170601|2017-04-24 09:30,24,49.38,49.38,49.03,49.28,1697
20170601|2017-04-24 10:00,24,49.28,49.5,49.16,49.25,1659
20170601|2017-04-24 10:30,24,49.25,49.37,49.14,49.19,720
20170601|2017-04-24 11:00,24,49.16,49.34,49.16,49.27,387
20170601|2017-04-24 11:30,24,49.26,49.32,49.21,49.26,165
20170601|2017-04-24 12:00,24,49.25,49.39,49.25,49.32,315
20170601|2017-04-24 12:30,24,49.32,49.36,49.2,49.24,359
20170601|2017-04-24 13:00,24,49.24,49.36,49.21,49.24,542
20170601|2017-04-24 13:30,24,49.23,49.28,49.16,49.18,180
20170601|2017-04-24 14:00,24,49.16,49.25,49.15,49.21,75
20170601|2017-04-24 14:30,24,49.2,49.25,49.17,49.22,133
20170601|2017-04-24 15:00,24,49.21,49.24,49.2,49.2,129
20170601|2017-04-24 15:30,24,49.2,49.21,49.18,49.18,22
20170601|2017-04-24 16:00,24,49.24,49.29,49.24,49.27,19
20170601|2017-04-24 16:30,24,49.27,49.29,49.26,49.26,26
20170601|2017-04-24 19:00,25,49.26,49.38,49.26,49.35,25
20170601|2017-04-24 19:30,25,49.35,49.39,49.33,49.35,9
20170601|2017-04-24 20:00,25,49.36,49.53,49.36,49.5,83
20170601|2017-04-24 20:30,25,49.49,49.49,49.42,49.45,86
20170601|2017-04-24 21:00,25,49.43,49.51,49.42,49.48,59
20170601|2017-04-24 21:30,25,49.5,49.5,49.44,49.45,34
20170601|2017-04-24 22:00,25,49.44,49.48,49.44,49.46,12
20170601|2017-04-24 22:30,25,49.46,49.48,49.46,49.48,5
20170601|2017-04-24 23:00,25,49.46,49.48,49.46,49.48,41
20170601|2017-04-24 23:30,25,49.46,49.48,49.46,49.46,57
20170601|2017-04-25 00:00,25,49.46,49.47,49.43,49.45,35
20170601|2017-04-25 00:30,25,49.46,49.46,49.4,49.4,8
20170601|2017-04-25 01:00,25,49.42,49.42,49.36,49.38,106
20170601|2017-04-25 01:30,25,49.38,49.44,49.34,49.41,80
20170601|2017-04-25 02:00,25,49.39,49.39,49.25,49.33,474
20170601|2017-04-25 02:30,25,49.32,49.34,49.18,49.28,228
20170601|2017-04-25 03:00,25,49.26,49.31,49.15,49.28,360
20170601|2017-04-25 03:30,25,49.3,49.46,49.29,49.41,272
20170601|2017-04-25 04:00,25,49.41,49.48,49.37,49.4,126
20170601|2017-04-25 04:30,25,49.41,49.41,49.28,49.33,106
20170601|2017-04-25 05:00,25,49.29,49.45,49.29,49.39,100
20170601|2017-04-25 05:30,25,49.41,49.42,49.36,49.37,28
20170601|2017-04-25 06:00,25,49.37,49.41,49.28,49.29,41
20170601|2017-04-25 06:30,25,49.27,49.31,49.23,49.24,41
20170601|2017-04-25 07:00,25,49.23,49.27,49.03,49.12,702
20170601|2017-04-25 07:30,25,49.12,49.22,48.95,49.17,786
20170601|2017-04-25 08:00,25,49.16,49.18,49.02,49.1,900
20170601|2017-04-25 08:30,25,49.12,49.18,48.92,49.05,1101
20170601|2017-04-25 09:00,25,49.05,49.37,49.04,49.24,1224
20170601|2017-04-25 09:30,25,49.25,49.27,48.96,49.02,436
20170601|2017-04-25 10:00,25,49.05,49.14,48.88,49.09,800
20170601|2017-04-25 10:30,25,49.1,49.12,49.01,49.04,494
20170601|2017-04-25 11:00,25,49.03,49.1,48.97,49.04,392
20170601|2017-04-25 11:30,25,49.04,49.29,48.97,49.19,1115
20170601|2017-04-25 12:00,25,49.17,49.47,49.17,49.35,992
20170601|2017-04-25 12:30,25,49.35,49.4,49.3,49.4,470
20170601|2017-04-25 13:00,25,49.39,49.6,49.27,49.55,1837
20170601|2017-04-25 13:30,25,49.56,49.77,49.51,49.67,829
20170601|2017-04-25 14:00,25,49.68,49.75,49.65,49.74,54
20170601|2017-04-25 14:30,25,49.71,49.82,49.7,49.76,253
20170601|2017-04-25 15:00,25,49.74,49.76,49.67,49.7,73
20170601|2017-04-25 15:30,25,49.7,49.7,49.25,49.37,499
20170601|2017-04-25 16:00,25,49.38,49.45,49.38,49.41,20
20170601|2017-04-25 16:30,25,49.41,49.44,49.39,49.42,57
20170601|2017-04-25 19:00,26,49.3,49.3,49.22,49.22,91
20170601|2017-04-25 19:30,26,49.2,49.34,49.2,49.32,183
20170601|2017-04-25 20:00,26,49.32,49.39,49.3,49.35,53
20170601|2017-04-25 20:30,26,49.35,49.38,49.32,49.36,45
20170601|2017-04-25 21:00,26,49.37,49.43,49.37,49.39,65
20170601|2017-04-25 21:30,26,49.4,49.46,49.38,49.46,43
20170601|2017-04-25 22:00,26,49.47,49.5,49.41,49.41,49
20170601|2017-04-25 22:30,26,49.46,49.48,49.42,49.45,28
20170601|2017-04-25 23:00,26,49.46,49.48,49.41,49.47,22
20170601|2017-04-25 23:30,26,49.48,49.48,49.45,49.47,14
20170601|2017-04-26 00:00,26,49.47,49.54,49.43,49.51,37
20170601|2017-04-26 00:30,26,49.51,49.53,49.48,49.49,76
20170601|2017-04-26 01:00,26,49.46,49.49,49.43,49.47,66
20170601|2017-04-26 01:30,26,49.44,49.45,49.41,49.44,148
20170601|2017-04-26 02:00,26,49.4,49.45,49.33,49.33,444
20170601|2017-04-26 02:30,26,49.35,49.42,49.31,49.41,100
20170601|2017-04-26 03:00,26,49.39,49.51,49.38,49.49,161
20170601|2017-04-26 03:30,26,49.49,49.58,49.46,49.46,169
20170601|2017-04-26 04:00,26,49.48,49.52,49.35,49.39,104
20170601|2017-04-26 04:30,26,49.47,49.53,49.43,49.48,44
20170601|2017-04-26 05:00,26,49.49,49.49,49.42,49.45,47
20170601|2017-04-26 05:30,26,49.43,49.43,49.3,49.33,110
20170601|2017-04-26 06:00,26,49.31,49.31,49.2,49.21,260
20170601|2017-04-26 06:30,26,49.22,49.26,49.16,49.2,311
20170601|2017-04-26 07:00,26,49.19,49.26,49.08,49.08,278
20170601|2017-04-26 07:30,26,49.09,49.18,49.04,49.12,459
20170601|2017-04-26 08:00,26,49.11,49.18,48.94,49.11,1152
20170601|2017-04-26 08:30,26,49.11,49.23,49.06,49.16,689
20170601|2017-04-26 09:00,26,49.13,49.3,49.07,49.26,520
20170601|2017-04-26 09:30,26,49.29,50.2,49.29,49.94,6454
20170601|2017-04-26 10:00,26,49.96,50,49.58,49.96,3429
20170601|2017-04-26 10:30,26,49.97,49.98,49.73,49.83,1044
20170601|2017-04-26 11:00,26,49.83,49.91,49.76,49.78,714
20170601|2017-04-26 11:30,26,49.8,49.83,49.68,49.81,796
20170601|2017-04-26 12:00,26,49.82,49.82,49.73,49.75,285
20170601|2017-04-26 12:30,26,49.74,49.8,49.64,49.77,539
20170601|2017-04-26 13:00,26,49.74,49.82,49.55,49.59,1863
20170601|2017-04-26 13:30,26,49.58,49.59,49.35,49.36,726
20170601|2017-04-26 14:00,26,49.35,49.41,49.3,49.38,121
20170601|2017-04-26 14:30,26,49.39,49.39,49.25,49.29,322
20170601|2017-04-26 15:00,26,49.28,49.29,49.23,49.27,84
20170601|2017-04-26 15:30,26,49.27,49.28,49.19,49.25,162
20170601|2017-04-26 16:00,26,49.21,49.24,49.2,49.22,23
20170601|2017-04-26 16:30,26,49.2,49.22,49.2,49.22,5
20170601|2017-04-26 19:00,27,49.38,49.38,49.36,49.36,12
20170601|2017-04-26 19:30,27,49.33,49.38,49.33,49.36,8
20170601|2017-04-26 20:00,27,49.35,49.35,49.31,49.31,27
20170601|2017-04-26 20:30,27,49.31,49.34,49.31,49.32,15
20170601|2017-04-26 21:00,27,49.34,49.37,49.34,49.37,16
20170601|2017-04-26 21:30,27,49.34,49.4,49.34,49.39,25
20170601|2017-04-26 22:00,27,49.4,49.42,49.38,49.39,21
20170601|2017-04-26 22:30,27,49.39,49.39,49.35,49.35,77
20170601|2017-04-26 23:00,27,49.35,49.39,49.35,49.37,10
20170601|2017-04-26 23:30,27,49.37,49.4,49.36,49.36,30
20170601|2017-04-27 00:00,27,49.35,49.36,49.32,49.34,19
20170601|2017-04-27 00:30,27,49.33,49.35,49.33,49.35,13
20170601|2017-04-27 01:00,27,49.37,49.39,49.34,49.36,34
20170601|2017-04-27 01:30,27,49.38,49.39,49.34,49.37,20
20170601|2017-04-27 02:00,27,49.32,49.34,49.23,49.23,67
20170601|2017-04-27 02:30,27,49.24,49.32,49.22,49.31,86
20170601|2017-04-27 03:00,27,49.3,49.3,49.08,49.11,619
20170601|2017-04-27 03:30,27,49.14,49.15,48.94,49.06,719
20170601|2017-04-27 04:00,27,49.05,49.21,49.05,49.13,184
20170601|2017-04-27 04:30,27,49.13,49.25,49.12,49.22,82
20170601|2017-04-27 05:00,27,49.22,49.23,49.1,49.15,121
20170601|2017-04-27 05:30,27,49.14,49.22,49.12,49.12,123
20170601|2017-04-27 06:00,27,49.11,49.12,49,49.08,162
20170601|2017-04-27 06:30,27,49.07,49.13,48.51,48.51,1251
20170601|2017-04-27 07:00,27,48.52,48.75,48.52,48.72,675
20170601|2017-04-27 07:30,27,48.72,48.82,48.62,48.62,606
20170601|2017-04-27 08:00,27,48.63,48.69,48.52,48.65,912
20170601|2017-04-27 08:30,27,48.65,48.8,48.51,48.7,1374
20170601|2017-04-27 09:00,27,48.7,48.72,48.5,48.57,831
20170601|2017-04-27 09:30,27,48.56,48.6,48.22,48.35,2028
20170601|2017-04-27 10:00,27,48.35,48.53,48.31,48.37,1646
20170601|2017-04-27 10:30,27,48.37,48.47,48.33,48.37,922
20170601|2017-04-27 11:00,27,48.39,48.64,48.33,48.64,1104
20170601|2017-04-27 11:30,27,48.61,48.89,48.58,48.88,1122
20170601|2017-04-27 12:00,27,48.88,48.92,48.77,48.84,1061
20170601|2017-04-27 12:30,27,48.84,49.08,48.74,48.97,1712
20170601|2017-04-27 13:00,27,48.95,49.03,48.84,48.99,1651
20170601|2017-04-27 13:30,27,48.99,49.24,48.99,49.16,1974
20170601|2017-04-27 14:00,27,49.17,49.18,49.08,49.17,357
20170601|2017-04-27 14:30,27,49.19,49.25,49.19,49.21,282
20170601|2017-04-27 15:00,27,49.2,49.27,49.18,49.24,324
20170601|2017-04-27 15:30,27,49.24,49.26,49.21,49.23,109
20170601|2017-04-27 16:00,27,49.21,49.26,49.2,49.26,18
20170601|2017-04-27 16:30,27,49.27,49.32,49.27,49.31,14
20170601|2017-04-27 19:00,28,49.16,49.23,49.16,49.23,19
20170601|2017-04-27 19:30,28,49.25,49.25,49.2,49.2,34
20170601|2017-04-27 20:00,28,49.19,49.27,49.16,49.23,85
20170601|2017-04-27 20:30,28,49.24,49.32,49.24,49.32,75
20170601|2017-04-27 21:00,28,49.31,49.36,49.31,49.34,24
20170601|2017-04-27 21:30,28,49.34,49.35,49.31,49.35,20
20170601|2017-04-27 22:00,28,49.36,49.41,49.34,49.38,45
20170601|2017-04-27 22:30,28,49.41,49.42,49.39,49.39,62
20170601|2017-04-27 23:00,28,49.45,49.51,49.45,49.51,12
20170601|2017-04-27 23:30,28,49.46,49.63,49.45,49.61,146
20170601|2017-04-28 00:00,28,49.57,49.57,49.48,49.49,7
20170601|2017-04-28 00:30,28,49.53,49.56,49.47,49.49,22
20170601|2017-04-28 01:00,28,49.47,49.47,49.39,49.46,49
20170601|2017-04-28 01:30,28,49.45,49.49,49.42,49.42,27
20170601|2017-04-28 02:00,28,49.43,49.46,49.25,49.33,153
20170601|2017-04-28 02:30,28,49.29,49.37,49.24,49.35,135
20170601|2017-04-28 03:00,28,49.35,49.43,49.29,49.36,234
20170601|2017-04-28 03:30,28,49.36,49.51,49.36,49.45,157
20170601|2017-04-28 04:00,28,49.47,49.52,49.27,49.28,143
20170601|2017-04-28 04:30,28,49.28,49.35,49.19,49.28,146
20170601|2017-04-28 05:00,28,49.24,49.34,49.23,49.29,140
20170601|2017-04-28 05:30,28,49.29,49.43,49.27,49.37,138
20170601|2017-04-28 06:00,28,49.34,49.44,49.34,49.4,23
20170601|2017-04-28 06:30,28,49.41,49.59,49.4,49.53,295
20170601|2017-04-28 07:00,28,49.53,49.6,49.45,49.59,256
20170601|2017-04-28 07:30,28,49.58,49.75,49.52,49.55,807
20170601|2017-04-28 08:00,28,49.57,49.57,49.32,49.38,582
20170601|2017-04-28 08:30,28,49.4,49.5,49.32,49.48,255
20170601|2017-04-28 09:00,28,49.48,49.6,49.43,49.47,538
20170601|2017-04-28 09:30,28,49.47,49.47,49.04,49.17,1249
20170601|2017-04-28 10:00,28,49.18,49.3,49.11,49.15,483
20170601|2017-04-28 10:30,28,49.15,49.19,48.9,49.04,1105
20170601|2017-04-28 11:00,28,49.04,49.07,48.79,48.98,901
20170601|2017-04-28 11:30,28,48.97,49.23,48.96,49.21,545
20170601|2017-04-28 12:00,28,49.16,49.23,49.11,49.14,294
20170601|2017-04-28 12:30,28,49.15,49.28,49.15,49.21,290
20170601|2017-04-28 13:00,28,49.2,49.48,49.17,49.32,850
20170601|2017-04-28 13:30,28,49.29,49.29,49.01,49.01,402
20170601|2017-04-28 14:00,28,49.07,49.15,49.05,49.15,87
20170601|2017-04-28 14:30,28,49.14,49.16,49.09,49.14,75
20170601|2017-04-28 15:00,28,49.14,49.19,49.13,49.17,93
20170601|2017-04-28 15:30,28,49.17,49.2,49.12,49.19,85
20170601|2017-04-28 16:30,28,49.25,49.25,49.25,49.25,1
20170601|2017-04-30 17:00,1,49.23,49.23,49.18,49.18,14
20170601|2017-04-30 17:30,1,49.18,49.18,49.18,49.18,1
20170601|2017-04-30 18:00,1,49.18,49.18,49.18,49.18,1
20170601|2017-04-30 18:30,1,49.18,49.19,49.18,49.19,8
20170601|2017-04-30 19:00,1,49.24,49.25,49.2,49.23,11
20170601|2017-04-30 19:30,1,49.22,49.22,49.18,49.18,86
20170601|2017-04-30 20:00,1,49.18,49.19,49.18,49.19,2
20170601|2017-04-30 20:30,1,49.19,49.26,49.17,49.25,31
20170601|2017-04-30 21:00,1,49.24,49.25,49.24,49.25,3
20170601|2017-04-30 21:30,1,49.25,49.28,49.25,49.25,8
20170601|2017-04-30 22:00,1,49.24,49.24,49.21,49.21,7
20170601|2017-04-30 23:00,1,49.25,49.25,49.22,49.22,2
20170601|2017-05-01 00:30,1,49.24,49.25,49.23,49.25,14
20170601|2017-05-01 01:00,1,49.26,49.26,49.18,49.24,20
20170601|2017-05-01 01:30,1,49.22,49.22,49.19,49.19,4
20170601|2017-05-01 02:00,1,49.17,49.17,49.07,49.13,68
20170601|2017-05-01 02:30,1,49.14,49.16,49.09,49.15,24
20170601|2017-05-01 03:00,1,49.16,49.19,49.02,49.07,102
20170601|2017-05-01 03:30,1,49.07,49.12,49.04,49.08,174
20170601|2017-05-01 04:00,1,49.08,49.1,49.04,49.09,38
20170601|2017-05-01 04:30,1,49.1,49.17,49.1,49.17,23
20170601|2017-05-01 05:00,1,49.16,49.21,49.13,49.15,77
20170601|2017-05-01 05:30,1,49.18,49.18,49.06,49.07,61
20170601|2017-05-01 06:00,1,49.11,49.11,49.05,49.06,88
20170601|2017-05-01 06:30,1,49.08,49.19,49.06,49.16,46
20170601|2017-05-01 07:00,1,49.19,49.19,49.07,49.08,180
20170601|2017-05-01 07:30,1,49.1,49.13,48.86,48.91,628
20170601|2017-05-01 08:00,1,48.9,48.98,48.85,48.9,482
20170601|2017-05-01 08:30,1,48.89,49.02,48.84,48.97,489
20170601|2017-05-01 09:00,1,48.96,48.96,48.64,48.7,1206
20170601|2017-05-01 09:30,1,48.7,48.76,48.58,48.64,437
20170601|2017-05-01 10:00,1,48.61,48.85,48.6,48.83,581
20170601|2017-05-01 10:30,1,48.83,48.85,48.7,48.7,328
20170601|2017-05-01 11:00,1,48.7,48.76,48.67,48.71,310
20170601|2017-05-01 11:30,1,48.71,48.74,48.61,48.66,351
20170601|2017-05-01 12:00,1,48.66,48.76,48.64,48.68,199
20170601|2017-05-01 12:30,1,48.7,48.78,48.66,48.69,360
20170601|2017-05-01 13:00,1,48.71,48.88,48.65,48.86,1307
20170601|2017-05-01 13:30,1,48.85,48.86,48.79,48.83,383
20170601|2017-05-01 14:00,1,48.84,48.86,48.75,48.76,171
20170601|2017-05-01 14:30,1,48.77,48.79,48.75,48.75,207
20170601|2017-05-01 15:00,1,48.75,48.77,48.73,48.75,42
20170601|2017-05-01 15:30,1,48.74,48.75,48.71,48.71,76
20170601|2017-05-01 16:30,1,48.74,48.75,48.74,48.75,2
20170601|2017-05-01 19:00,2,48.7,48.74,48.69,48.73,11
20170601|2017-05-01 19:30,2,48.71,48.71,48.71,48.71,2
20170601|2017-05-01 20:00,2,48.77,48.8,48.77,48.8,7
20170601|2017-05-01 20:30,2,48.76,48.76,48.76,48.76,1
20170601|2017-05-01 21:00,2,48.76,48.76,48.76,48.76,20
20170601|2017-05-01 21:30,2,48.74,48.76,48.73,48.76,33
20170601|2017-05-01 22:00,2,48.72,48.72,48.72,48.72,1
20170601|2017-05-01 22:30,2,48.74,48.75,48.74,48.75,3
20170601|2017-05-01 23:00,2,48.76,48.76,48.72,48.72,8
20170601|2017-05-02 00:00,2,48.72,48.72,48.65,48.65,14
20170601|2017-05-02 00:30,2,48.63,48.65,48.63,48.64,12
20170601|2017-05-02 01:00,2,48.66,48.69,48.6,48.65,25
20170601|2017-05-02 01:30,2,48.65,48.69,48.64,48.64,19
20170601|2017-05-02 02:00,2,48.62,48.88,48.55,48.81,218
20170601|2017-05-02 02:30,2,48.77,48.84,48.77,48.82,87
20170601|2017-05-02 03:00,2,48.85,49.14,48.85,49.08,431
20170601|2017-05-02 03:30,2,49.07,49.08,48.95,49.04,210
20170601|2017-05-02 04:00,2,49.01,49.09,49.01,49.07,356
20170601|2017-05-02 04:30,2,49.07,49.13,48.97,49.01,130
20170601|2017-05-02 05:00,2,49.03,49.24,49,49.2,486
20170601|2017-05-02 05:30,2,49.2,49.28,49.18,49.26,141
20170601|2017-05-02 06:00,2,49.27,49.28,49.18,49.18,111
20170601|2017-05-02 06:30,2,49.16,49.21,49.12,49.14,107
20170601|2017-05-02 07:00,2,49.13,49.16,49.06,49.1,221
20170601|2017-05-02 07:30,2,49.09,49.09,48.8,48.85,740
20170601|2017-05-02 08:00,2,48.82,48.9,48.72,48.83,835
20170601|2017-05-02 08:30,2,48.81,48.81,48.61,48.69,878
20170601|2017-05-02 09:00,2,48.69,48.8,48.53,48.57,1217
20170601|2017-05-02 09:30,2,48.55,48.65,48.5,48.57,673
20170601|2017-05-02 10:00,2,48.6,48.69,48.39,48.44,895
20170601|2017-05-02 10:30,2,48.44,48.53,48.37,48.42,562
20170601|2017-05-02 11:00,2,48.42,48.46,48.36,48.41,508
20170601|2017-05-02 11:30,2,48.4,48.42,48.28,48.31,858
20170601|2017-05-02 12:00,2,48.3,48.37,48.27,48.33,335
20170601|2017-05-02 12:30,2,48.32,48.33,47.49,47.79,6249
20170601|2017-05-02 13:00,2,47.78,47.89,47.59,47.64,2703
20170601|2017-05-02 13:30,2,47.64,47.65,47.36,47.51,1925
20170601|2017-05-02 14:00,2,47.51,47.61,47.48,47.58,164
20170601|2017-05-02 14:30,2,47.57,47.67,47.57,47.65,183
20170601|2017-05-02 15:00,2,47.66,47.69,47.57,47.64,174
20170601|2017-05-02 15:30,2,47.68,48.06,47.68,48.06,801
20170601|2017-05-02 16:00,2,48.1,48.3,48.1,48.22,146
20170601|2017-05-02 16:30,2,48.26,48.26,48.14,48.2,51
20170601|2017-05-02 19:00,3,48.09,48.13,48.09,48.13,19
20170601|2017-05-02 19:30,3,48.15,48.15,48.08,48.08,11
20170601|2017-05-02 20:00,3,48.12,48.12,48.11,48.12,4
20170601|2017-05-02 20:30,3,48.14,48.15,48.13,48.15,10
20170601|2017-05-02 21:00,3,48.1,48.1,48.03,48.03,28
20170601|2017-05-02 21:30,3,48.05,48.05,48.04,48.04,6
20170601|2017-05-02 22:00,3,48.06,48.08,48.06,48.08,3
20170601|2017-05-02 22:30,3,48.08,48.08,48.07,48.07,2
20170601|2017-05-02 23:00,3,48.08,48.08,48.02,48.02,8
20170601|2017-05-02 23:30,3,48.01,48.01,47.91,47.93,14
20170601|2017-05-03 00:00,3,47.97,48,47.95,47.95,13
20170601|2017-05-03 00:30,3,47.96,48.04,47.96,48.04,24
20170601|2017-05-03 01:00,3,48.02,48.1,47.99,48.02,122
20170601|2017-05-03 01:30,3,48.01,48.04,48,48.01,16
20170601|2017-05-03 02:00,3,48,48,47.81,47.87,253
20170601|2017-05-03 02:30,3,47.86,47.92,47.82,47.83,126
20170601|2017-05-03 03:00,3,47.83,48.03,47.83,48.01,209
20170601|2017-05-03 03:30,3,48.01,48.17,47.96,48.13,259
20170601|2017-05-03 04:00,3,48.13,48.23,48.11,48.16,110
20170601|2017-05-03 04:30,3,48.17,48.2,48.04,48.06,140
20170601|2017-05-03 05:00,3,48.03,48.06,47.93,48.03,146
20170601|2017-05-03 05:30,3,48.01,48.15,47.97,47.98,106
20170601|2017-05-03 06:00,3,47.98,47.99,47.9,47.92,96
20170601|2017-05-03 06:30,3,47.92,47.99,47.82,47.83,158
20170601|2017-05-03 07:00,3,47.83,47.95,47.76,47.94,332
20170601|2017-05-03 07:30,3,47.94,47.98,47.81,47.81,417
20170601|2017-05-03 08:00,3,47.81,47.86,47.7,47.78,986
20170601|2017-05-03 08:30,3,47.79,47.89,47.66,47.85,420
20170601|2017-05-03 09:00,3,47.85,47.97,47.8,47.97,919
20170601|2017-05-03 09:30,3,47.97,47.97,47.3,47.61,4397
20170601|2017-05-03 10:00,3,47.59,47.92,47.42,47.46,2749
20170601|2017-05-03 10:30,3,47.47,47.67,47.45,47.66,939
20170601|2017-05-03 11:00,3,47.65,47.72,47.57,47.65,290
20170601|2017-05-03 11:30,3,47.63,47.65,47.53,47.61,177
20170601|2017-05-03 12:00,3,47.62,47.71,47.61,47.69,314
20170601|2017-05-03 12:30,3,47.7,47.85,47.6,47.66,586
20170601|2017-05-03 13:00,3,47.67,48.05,47.65,47.79,2020
20170601|2017-05-03 13:30,3,47.79,47.86,47.73,47.78,384
20170601|2017-05-03 14:00,3,47.79,47.83,47.79,47.79,65
20170601|2017-05-03 14:30,3,47.79,47.8,47.7,47.74,106
20170601|2017-05-03 15:00,3,47.72,47.74,47.51,47.61,123
20170601|2017-05-03 15:30,3,47.57,47.57,47.52,47.56,54
20170601|2017-05-03 16:00,3,47.56,47.65,47.56,47.64,69
20170601|2017-05-03 16:30,3,47.65,47.67,47.64,47.65,29
20170601|2017-05-03 19:00,4,47.64,47.65,47.62,47.65,8
20170601|2017-05-03 20:00,4,47.65,47.68,47.65,47.68,4
20170601|2017-05-03 20:30,4,47.66,47.68,47.65,47.68,42
20170601|2017-05-03 21:00,4,47.7,47.7,47.7,47.7,2
20170601|2017-05-03 21:30,4,47.7,47.72,47.7,47.72,4
20170601|2017-05-03 22:00,4,47.72,47.74,47.72,47.74,6
20170601|2017-05-03 22:30,4,47.72,47.72,47.71,47.71,42
20170601|2017-05-03 23:00,4,47.72,47.73,47.72,47.73,2
20170601|2017-05-03 23:30,4,47.72,47.72,47.71,47.72,6
20170601|2017-05-04 00:00,4,47.69,47.7,47.68,47.69,11
20170601|2017-05-04 00:30,4,47.67,47.69,47.64,47.64,21
20170601|2017-05-04 01:00,4,47.61,47.68,47.6,47.63,23
20170601|2017-05-04 01:30,4,47.61,47.61,47.48,47.55,65
20170601|2017-05-04 02:00,4,47.56,47.56,47.35,47.41,141
20170601|2017-05-04 02:30,4,47.4,47.45,47.31,47.4,88
20170601|2017-05-04 03:00,4,47.39,47.44,47.34,47.41,98
20170601|2017-05-04 03:30,4,47.42,47.53,47.42,47.49,63
20170601|2017-05-04 04:00,4,47.49,47.58,47.44,47.5,56
20170601|2017-05-04 04:30,4,47.51,47.54,47.37,47.49,197
20170601|2017-05-04 05:00,4,47.49,47.5,47.35,47.41,193
20170601|2017-05-04 05:30,4,47.4,47.4,47.1,47.19,626
20170601|2017-05-04 06:00,4,47.19,47.3,47.16,47.24,129
20170601|2017-05-04 06:30,4,47.28,47.33,47.18,47.19,185
20170601|2017-05-04 07:00,4,47.17,47.19,46.73,46.87,2321
20170601|2017-05-04 07:30,4,46.89,47.23,46.86,46.94,2727
20170601|2017-05-04 08:00,4,46.93,46.93,46.6,46.79,2345
20170601|2017-05-04 08:30,4,46.79,46.83,46.38,46.53,2103
20170601|2017-05-04 09:00,4,46.53,46.73,46.49,46.69,1833
20170601|2017-05-04 09:30,4,46.67,46.67,46.33,46.55,2393
20170601|2017-05-04 10:00,4,46.57,46.63,46.04,46.17,3494
20170601|2017-05-04 10:30,4,46.17,46.23,45.63,45.78,4060
20170601|2017-05-04 11:00,4,45.75,45.94,45.72,45.9,1894
20170601|2017-05-04 11:30,4,45.89,45.93,45.75,45.82,1069
20170601|2017-05-04 12:00,4,45.83,45.83,45.51,45.55,1999
20170601|2017-05-04 12:30,4,45.55,45.59,45.39,45.51,1818
20170601|2017-05-04 13:00,4,45.48,45.64,45.3,45.54,2766
20170601|2017-05-04 13:30,4,45.55,45.57,45.32,45.39,1054
20170601|2017-05-04 14:00,4,45.39,45.51,45.36,45.51,284
20170601|2017-05-04 14:30,4,45.52,45.53,45.4,45.4,222
20170601|2017-05-04 15:00,4,45.39,45.48,45.37,45.46,91
20170601|2017-05-04 15:30,4,45.45,45.55,45.45,45.48,94
20170601|2017-05-04 16:00,4,45.47,45.47,45.39,45.39,53
20170601|2017-05-04 16:30,4,45.4,45.48,45.4,45.48,21
20170601|2017-05-04 19:00,5,45.55,45.58,45.52,45.53,43
20170601|2017-05-04 19:30,5,45.53,45.55,45.53,45.53,16
20170601|2017-05-04 20:00,5,45.55,45.61,45.55,45.6,25
20170601|2017-05-04 20:30,5,45.61,45.62,45.58,45.58,7
20170601|2017-05-04 21:00,5,45.59,45.59,45.51,45.51,31
20170601|2017-05-04 21:30,5,45.44,45.44,45.34,45.34,115
20170601|2017-05-04 22:00,5,45.37,45.39,43.82,43.82,1030
20170601|2017-05-04 22:30,5,43.81,44.35,43.78,44.23,517
20170601|2017-05-04 23:00,5,44.25,44.28,44.09,44.1,157
20170601|2017-05-04 23:30,5,44.08,44.17,44.08,44.12,18
20170601|2017-05-05 00:00,5,44.11,44.24,44.11,44.21,79
20170601|2017-05-05 00:30,5,44.24,44.6,44.24,44.35,226
20170601|2017-05-05 01:00,5,44.32,44.7,44.32,44.59,300
20170601|2017-05-05 01:30,5,44.61,44.86,44.49,44.69,373
20170601|2017-05-05 02:00,5,44.71,45.04,44.71,44.96,457
20170601|2017-05-05 02:30,5,44.95,45.22,44.85,45.09,502
20170601|2017-05-05 03:00,5,45.2,45.85,45.17,45.85,1424
20170601|2017-05-05 03:30,5,45.85,45.9,45.61,45.73,867
20170601|2017-05-05 04:00,5,45.71,45.79,45.42,45.75,888
20170601|2017-05-05 04:30,5,45.64,45.74,45.43,45.48,204
20170601|2017-05-05 05:00,5,45.46,45.56,45.36,45.49,389
20170601|2017-05-05 05:30,5,45.51,45.71,45.46,45.59,296
20170601|2017-05-05 06:00,5,45.6,45.6,45.24,45.43,422
20170601|2017-05-05 06:30,5,45.46,45.48,45.34,45.34,339
20170601|2017-05-05 07:00,5,45.34,45.42,44.88,44.91,1389
20170601|2017-05-05 07:30,5,44.92,45.61,44.9,45.38,2728
20170601|2017-05-05 08:00,5,45.37,45.57,45.29,45.46,965
20170601|2017-05-05 08:30,5,45.46,45.96,45.45,45.77,2815
20170601|2017-05-05 09:00,5,45.79,46.32,45.78,46.2,2590
20170601|2017-05-05 09:30,5,46.21,46.61,46.19,46.58,2117
20170601|2017-05-05 10:00,5,46.6,46.67,46.2,46.39,3065
20170601|2017-05-05 10:30,5,46.4,46.53,46.28,46.31,1134
20170601|2017-05-05 11:00,5,46.33,46.4,46.05,46.09,1356
20170601|2017-05-05 11:30,5,46.08,46.11,45.93,46.03,912
20170601|2017-05-05 12:00,5,46.05,46.38,46.05,46.16,782
20170601|2017-05-05 12:30,5,46.15,46.19,45.99,46.13,730
20170601|2017-05-05 13:00,5,46.11,46.28,46.08,46.23,2142
20170601|2017-05-05 13:30,5,46.23,46.33,46.21,46.27,378
20170601|2017-05-05 14:00,5,46.26,46.38,46.26,46.34,115
20170601|2017-05-05 14:30,5,46.33,46.37,46.28,46.36,59
20170601|2017-05-05 15:00,5,46.34,46.45,46.34,46.42,40
20170601|2017-05-05 15:30,5,46.42,46.53,46.4,46.51,132
20170601|2017-05-05 16:00,5,46.5,46.5,46.5,46.5,2
20170601|2017-05-05 16:30,5,46.58,46.59,46.58,46.59,2
20170601|2017-05-07 17:00,8,46.37,46.62,46.37,46.62,62
20170601|2017-05-07 17:30,8,46.54,46.6,46.5,46.5,23
20170601|2017-05-07 18:00,8,46.54,46.64,46.54,46.64,9
20170601|2017-05-07 18:30,8,46.66,46.95,46.66,46.94,147
20170601|2017-05-07 19:00,8,46.93,46.93,46.83,46.87,10
20170601|2017-05-07 19:30,8,46.91,46.91,46.88,46.88,15
20170601|2017-05-07 20:00,8,46.88,46.88,46.83,46.84,28
20170601|2017-05-07 20:30,8,46.82,46.82,46.72,46.76,14
20170601|2017-05-07 21:00,8,46.79,46.84,46.78,46.83,9
20170601|2017-05-07 21:30,8,46.87,46.9,46.85,46.85,11
20170601|2017-05-07 22:00,8,46.77,46.87,46.77,46.83,60
20170601|2017-05-07 22:30,8,46.84,46.87,46.82,46.84,27
20170601|2017-05-07 23:00,8,46.82,46.84,46.77,46.8,27
20170601|2017-05-07 23:30,8,46.79,46.83,46.79,46.79,82
20170601|2017-05-08 00:00,8,46.78,46.81,46.74,46.76,41
20170601|2017-05-08 00:30,8,46.78,46.85,46.77,46.83,26
20170601|2017-05-08 01:00,8,46.85,46.85,46.53,46.53,102
20170601|2017-05-08 01:30,8,46.5,46.57,46.33,46.53,104
20170601|2017-05-08 02:00,8,46.47,46.49,46.2,46.26,274
20170601|2017-05-08 02:30,8,46.27,46.28,46.05,46.24,261
20170601|2017-05-08 03:00,8,46.2,46.62,46.2,46.54,354
20170601|2017-05-08 03:30,8,46.57,46.57,46.23,46.27,210
20170601|2017-05-08 04:00,8,46.24,46.29,46.05,46.1,238
20170601|2017-05-08 04:30,8,46.09,46.28,45.98,46.28,271
20170601|2017-05-08 05:00,8,46.26,46.38,46.16,46.24,418
20170601|2017-05-08 05:30,8,46.18,46.27,46.12,46.2,145
20170601|2017-05-08 06:00,8,46.2,46.38,46.2,46.22,148
20170601|2017-05-08 06:30,8,46.2,46.2,46.04,46.05,143
20170601|2017-05-08 07:00,8,46.04,46.27,46.04,46.21,426
20170601|2017-05-08 07:30,8,46.15,46.16,45.83,45.97,1239
20170601|2017-05-08 08:00,8,45.96,46.56,45.84,46.33,2325
20170601|2017-05-08 08:30,8,46.34,46.55,46.12,46.48,988
20170601|2017-05-08 09:00,8,46.49,46.66,46.44,46.47,1295
20170601|2017-05-08 09:30,8,46.47,46.8,46.33,46.45,2914
20170601|2017-05-08 10:00,8,46.4,46.46,45.79,45.85,2649
20170601|2017-05-08 10:30,8,45.84,46.02,45.72,45.94,1955
20170601|2017-05-08 11:00,8,45.95,45.98,45.82,45.92,481
20170601|2017-05-08 11:30,8,45.92,46.14,45.86,46.11,694
20170601|2017-05-08 12:00,8,46.11,46.21,46.03,46.1,547
20170601|2017-05-08 12:30,8,46.1,46.28,46.07,46.25,806
20170601|2017-05-08 13:00,8,46.25,46.46,46.25,46.43,1036
20170601|2017-05-08 13:30,8,46.43,46.51,46.39,46.48,400
20170601|2017-05-08 14:00,8,46.48,46.48,46.38,46.43,58
20170601|2017-05-08 14:30,8,46.43,46.45,46.4,46.41,151
20170601|2017-05-08 15:00,8,46.42,46.49,46.42,46.49,42
20170601|2017-05-08 15:30,8,46.52,46.54,46.44,46.48,72
20170601|2017-05-08 16:00,8,46.47,46.52,46.47,46.52,3
20170601|2017-05-08 19:00,9,46.56,46.6,46.53,46.6,26
20170601|2017-05-08 19:30,9,46.61,46.65,46.57,46.57,20
20170601|2017-05-08 20:00,9,46.61,46.63,46.58,46.61,39
20170601|2017-05-08 20:30,9,46.61,46.62,46.58,46.59,18
20170601|2017-05-08 21:00,9,46.6,46.61,46.43,46.45,50
20170601|2017-05-08 21:30,9,46.45,46.46,46.4,46.46,23
20170601|2017-05-08 22:00,9,46.47,46.47,46.43,46.46,75
20170601|2017-05-08 22:30,9,46.47,46.48,46.47,46.48,11
20170601|2017-05-08 23:00,9,46.46,46.48,46.46,46.46,10
20170601|2017-05-08 23:30,9,46.41,46.45,46.41,46.45,21
20170601|2017-05-09 00:00,9,46.47,46.49,46.44,46.44,38
20170601|2017-05-09 00:30,9,46.43,46.43,46.29,46.33,58
20170601|2017-05-09 01:00,9,46.36,46.37,46.27,46.3,75
20170601|2017-05-09 01:30,9,46.29,46.53,46.29,46.53,181
20170601|2017-05-09 02:00,9,46.52,46.77,46.52,46.7,430
20170601|2017-05-09 02:30,9,46.71,46.75,46.6,46.66,246
20170601|2017-05-09 03:00,9,46.66,46.72,46.52,46.56,376
20170601|2017-05-09 03:30,9,46.53,46.66,46.5,46.65,119
20170601|2017-05-09 04:00,9,46.6,46.63,46.43,46.47,173
20170601|2017-05-09 04:30,9,46.47,46.49,46.33,46.43,263
20170601|2017-05-09 05:00,9,46.43,46.64,46.43,46.63,216
20170601|2017-05-09 05:30,9,46.62,46.62,46.51,46.62,72
20170601|2017-05-09 06:00,9,46.61,46.61,46.44,46.45,152
20170601|2017-05-09 06:30,9,46.44,46.44,46.21,46.28,269
20170601|2017-05-09 07:00,9,46.31,46.39,46.21,46.37,380
20170601|2017-05-09 07:30,9,46.36,46.39,46.17,46.22,530
20170601|2017-05-09 08:00,9,46.2,46.29,46.13,46.23,407
20170601|2017-05-09 08:30,9,46.24,46.24,45.94,46.04,1504
20170601|2017-05-09 09:00,9,46.05,46.18,46.03,46.08,986
20170601|2017-05-09 09:30,9,46.07,46.41,45.96,46.24,1189
20170601|2017-05-09 10:00,9,46.2,46.21,45.79,45.97,2265
20170601|2017-05-09 10:30,9,45.96,46.13,45.87,46.02,1068
20170601|2017-05-09 11:00,9,46.02,46.07,45.89,45.92,866
20170601|2017-05-09 11:30,9,45.9,45.97,45.75,45.85,763
20170601|2017-05-09 12:00,9,45.84,45.93,45.53,45.66,2234
20170601|2017-05-09 12:30,9,45.67,46.05,45.66,46.03,1534
20170601|2017-05-09 13:00,9,46.05,46.05,45.82,45.87,1214
20170601|2017-05-09 13:30,9,45.87,46.09,45.86,46.07,675
20170601|2017-05-09 14:00,9,46.06,46.12,46.01,46.06,68
20170601|2017-05-09 14:30,9,46.03,46.06,45.94,45.94,106
20170601|2017-05-09 15:00,9,45.9,46.01,45.84,46,89
20170601|2017-05-09 15:30,9,46.03,46.31,46.03,46.18,565
20170601|2017-05-09 16:00,9,46.17,46.17,46.05,46.17,88
20170601|2017-05-09 16:30,9,46.16,46.2,46.16,46.19,20
20170601|2017-05-09 19:00,10,46.09,46.2,46.09,46.19,121
20170601|2017-05-09 19:30,10,46.16,46.22,46.16,46.2,4
20170601|2017-05-09 20:00,10,46.24,46.24,46.24,46.24,1
20170601|2017-05-09 20:30,10,46.23,46.23,46.17,46.17,27
20170601|2017-05-09 21:00,10,46.16,46.22,46.16,46.18,11
20170601|2017-05-09 21:30,10,46.22,46.23,46.22,46.23,3
20170601|2017-05-09 22:00,10,46.24,46.24,46.24,46.24,1
20170601|2017-05-09 22:30,10,46.23,46.23,46.18,46.18,6
20170601|2017-05-09 23:00,10,46.15,46.15,46.15,46.15,1
20170601|2017-05-09 23:30,10,46.2,46.24,46.2,46.21,4
20170601|2017-05-10 00:00,10,46.21,46.21,46.21,46.21,1
20170601|2017-05-10 00:30,10,46.15,46.15,46.05,46.09,65
20170601|2017-05-10 01:00,10,46.11,46.15,46.09,46.13,12
20170601|2017-05-10 01:30,10,46.17,46.21,46.09,46.12,20
20170601|2017-05-10 02:00,10,46.09,46.36,46.09,46.25,220
20170601|2017-05-10 02:30,10,46.24,46.29,46.13,46.16,53
20170601|2017-05-10 03:00,10,46.2,46.43,46.17,46.34,250
20170601|2017-05-10 03:30,10,46.34,46.46,46.31,46.4,208
20170601|2017-05-10 04:00,10,46.4,46.4,46.3,46.33,109
20170601|2017-05-10 04:30,10,46.33,46.39,46.26,46.35,114
20170601|2017-05-10 05:00,10,46.35,46.46,46.3,46.43,180
20170601|2017-05-10 05:30,10,46.42,46.44,46.35,46.41,28
20170601|2017-05-10 06:00,10,46.42,46.44,46.3,46.31,35
20170601|2017-05-10 06:30,10,46.32,46.43,46.14,46.34,816
20170601|2017-05-10 07:00,10,46.34,46.58,46.26,46.5,753
20170601|2017-05-10 07:30,10,46.51,46.65,46.42,46.63,543
20170601|2017-05-10 08:00,10,46.62,46.66,46.52,46.59,834
20170601|2017-05-10 08:30,10,46.61,46.63,46.52,46.62,499
20170601|2017-05-10 09:00,10,46.62,46.66,46.55,46.63,865
20170601|2017-05-10 09:30,10,46.63,47.4,46.63,47.24,6115
20170601|2017-05-10 10:00,10,47.28,47.34,47.1,47.24,1829
20170601|2017-05-10 10:30,10,47.24,47.66,47.24,47.47,2928
20170601|2017-05-10 11:00,10,47.49,47.51,47.4,47.43,643
20170601|2017-05-10 11:30,10,47.45,47.6,47.44,47.55,334
20170601|2017-05-10 12:00,10,47.58,47.73,47.57,47.57,1069
20170601|2017-05-10 12:30,10,47.56,47.77,47.52,47.71,980
20170601|2017-05-10 13:00,10,47.69,47.69,47.26,47.28,2313
20170601|2017-05-10 13:30,10,47.26,47.35,47.24,47.26,535
20170601|2017-05-10 14:00,10,47.25,47.38,47.25,47.37,65
20170601|2017-05-10 14:30,10,47.38,47.45,47.36,47.4,388
20170601|2017-05-10 15:00,10,47.38,47.41,47.31,47.36,116
20170601|2017-05-10 15:30,10,47.36,47.39,47.32,47.35,66
20170601|2017-05-10 16:00,10,47.38,47.46,47.38,47.43,41
20170601|2017-05-10 16:30,10,47.43,47.44,47.39,47.39,29
20170601|2017-05-10 19:00,11,47.45,47.48,47.45,47.48,39
20170601|2017-05-10 19:30,11,47.45,47.45,47.44,47.44,20
20170601|2017-05-10 20:00,11,47.51,47.51,47.51,47.51,2
20170601|2017-05-10 20:30,11,47.44,47.44,47.41,47.44,12
20170601|2017-05-10 21:00,11,47.48,47.55,47.48,47.54,21
20170601|2017-05-10 21:30,11,47.53,47.56,47.52,47.55,14
20170601|2017-05-10 22:00,11,47.53,47.56,47.53,47.56,5
20170601|2017-05-10 22:30,11,47.55,47.55,47.55,47.55,1
20170601|2017-05-10 23:00,11,47.55,47.56,47.53,47.56,18
20170601|2017-05-10 23:30,11,47.56,47.63,47.56,47.6,24
20170601|2017-05-11 00:00,11,47.57,47.58,47.48,47.5,29
20170601|2017-05-11 00:30,11,47.5,47.58,47.5,47.56,41
20170601|2017-05-11 01:00,11,47.58,47.66,47.51,47.62,142
20170601|2017-05-11 01:30,11,47.61,47.85,47.61,47.79,421
20170601|2017-05-11 02:00,11,47.76,47.8,47.65,47.75,283
20170601|2017-05-11 02:30,11,47.76,47.95,47.7,47.93,353
20170601|2017-05-11 03:00,11,47.9,48.05,47.87,47.95,414
20170601|2017-05-11 03:30,11,47.95,47.98,47.83,47.83,243
20170601|2017-05-11 04:00,11,47.87,48,47.87,47.98,71
20170601|2017-05-11 04:30,11,47.98,48.16,47.98,48.14,353
20170601|2017-05-11 05:00,11,48.13,48.13,48.01,48.08,244
20170601|2017-05-11 05:30,11,48.1,48.15,48.06,48.07,196
20170601|2017-05-11 06:00,11,48.06,48.07,47.93,47.95,249
20170601|2017-05-11 06:30,11,47.96,47.98,47.87,47.91,154
20170601|2017-05-11 07:00,11,47.92,48.07,47.89,47.92,323
20170601|2017-05-11 07:30,11,47.9,48,47.69,48,1093
20170601|2017-05-11 08:00,11,47.97,48.02,47.83,47.96,513
20170601|2017-05-11 08:30,11,47.99,47.99,47.71,47.8,607
20170601|2017-05-11 09:00,11,47.79,47.92,47.55,47.88,1295
20170601|2017-05-11 09:30,11,47.87,48.13,47.87,48.11,967
20170601|2017-05-11 10:00,11,48.12,48.22,47.9,47.98,1565
20170601|2017-05-11 10:30,11,47.99,48.17,47.97,48.07,954
20170601|2017-05-11 11:00,11,48.07,48.08,47.9,47.91,836
20170601|2017-05-11 11:30,11,47.92,47.92,47.8,47.91,827
20170601|2017-05-11 12:00,11,47.89,48,47.88,47.97,421
20170601|2017-05-11 12:30,11,47.96,47.97,47.86,47.93,361
20170601|2017-05-11 13:00,11,47.91,47.97,47.78,47.8,1229
20170601|2017-05-11 13:30,11,47.78,47.84,47.75,47.81,307
20170601|2017-05-11 14:00,11,47.82,47.83,47.75,47.76,237
20170601|2017-05-11 14:30,11,47.77,47.78,47.72,47.76,99
20170601|2017-05-11 15:00,11,47.75,47.82,47.75,47.82,34
20170601|2017-05-11 15:30,11,47.82,47.82,47.8,47.82,30
20170601|2017-05-11 16:00,11,47.83,47.83,47.83,47.83,1
20170601|2017-05-11 16:30,11,47.81,47.81,47.81,47.81,20
20170601|2017-05-11 19:00,12,47.83,47.87,47.83,47.87,4
20170601|2017-05-11 20:30,12,47.87,47.89,47.87,47.89,3
20170601|2017-05-11 21:00,12,47.86,47.9,47.86,47.88,17
20170601|2017-05-11 21:30,12,47.88,47.9,47.86,47.87,9
20170601|2017-05-11 22:00,12,47.89,47.9,47.89,47.9,4
20170601|2017-05-11 23:00,12,47.93,47.93,47.93,47.93,1
20170601|2017-05-12 00:00,12,47.89,47.89,47.89,47.89,2
20170601|2017-05-12 00:30,12,47.91,47.92,47.91,47.92,7
20170601|2017-05-12 01:00,12,47.91,48.08,47.87,47.97,153
20170601|2017-05-12 01:30,12,47.98,48.04,47.98,48,18
20170601|2017-05-12 02:00,12,47.99,48,47.8,47.93,125
20170601|2017-05-12 02:30,12,47.94,47.98,47.88,47.88,63
20170601|2017-05-12 03:00,12,47.87,47.88,47.73,47.79,175
20170601|2017-05-12 03:30,12,47.78,47.78,47.62,47.75,258
20170601|2017-05-12 04:00,12,47.75,47.81,47.7,47.79,117
20170601|2017-05-12 04:30,12,47.77,47.82,47.73,47.74,49
20170601|2017-05-12 05:00,12,47.74,47.76,47.64,47.76,118
20170601|2017-05-12 05:30,12,47.73,47.8,47.7,47.76,114
20170601|2017-05-12 06:00,12,47.77,47.79,47.67,47.73,163
20170601|2017-05-12 06:30,12,47.77,47.9,47.77,47.88,180
20170601|2017-05-12 07:00,12,47.89,47.89,47.79,47.87,258
20170601|2017-05-12 07:30,12,47.89,48.04,47.87,48.03,494
20170601|2017-05-12 08:00,12,48.05,48.05,47.79,47.89,795
20170601|2017-05-12 08:30,12,47.89,47.96,47.67,47.79,677
20170601|2017-05-12 09:00,12,47.78,47.83,47.42,47.47,946
20170601|2017-05-12 09:30,12,47.47,47.58,47.35,47.49,1681
20170601|2017-05-12 10:00,12,47.47,47.61,47.47,47.59,578
20170601|2017-05-12 10:30,12,47.58,47.75,47.58,47.69,849
20170601|2017-05-12 11:00,12,47.7,47.76,47.65,47.67,423
20170601|2017-05-12 11:30,12,47.66,47.66,47.56,47.59,304
20170601|2017-05-12 12:00,12,47.58,47.78,47.58,47.76,223
20170601|2017-05-12 12:30,12,47.74,47.78,47.66,47.66,342
20170601|2017-05-12 13:00,12,47.68,47.87,47.67,47.84,1305
20170601|2017-05-12 13:30,12,47.83,47.91,47.82,47.86,355
20170601|2017-05-12 14:00,12,47.86,47.89,47.86,47.89,87
20170601|2017-05-12 14:30,12,47.89,47.93,47.87,47.88,108
20170601|2017-05-12 15:00,12,47.88,47.91,47.88,47.89,58
20170601|2017-05-12 15:30,12,47.89,47.9,47.81,47.81,113
20170601|2017-05-12 16:30,12,47.9,47.9,47.9,47.9,1
20170601|2017-05-14 17:00,15,47.84,47.85,47.84,47.85,2
20170601|2017-05-14 17:30,15,47.82,47.82,47.72,47.75,48
20170601|2017-05-14 18:00,15,47.79,47.81,47.78,47.81,15
20170601|2017-05-14 18:30,15,47.8,47.8,47.78,47.78,2
20170601|2017-05-14 19:00,15,47.8,47.82,47.8,47.82,6
20170601|2017-05-14 19:30,15,47.84,47.84,47.84,47.84,4
20170601|2017-05-14 20:00,15,47.88,47.88,47.87,47.87,6
20170601|2017-05-14 20:30,15,47.88,47.89,47.87,47.89,4
20170601|2017-05-14 21:00,15,47.88,47.9,47.88,47.9,6
20170601|2017-05-14 21:30,15,47.94,48.68,47.94,48.59,510
20170601|2017-05-14 22:00,15,48.58,48.69,48.58,48.64,193
20170601|2017-05-14 22:30,15,48.58,48.58,48.5,48.53,47
20170601|2017-05-14 23:00,15,48.53,48.67,48.53,48.64,36
20170601|2017-05-14 23:30,15,48.61,48.63,48.61,48.63,3
20170601|2017-05-15 00:00,15,48.65,48.65,48.56,48.58,14
20170601|2017-05-15 00:30,15,48.58,48.61,48.55,48.59,77
20170601|2017-05-15 01:00,15,48.6,48.6,48.53,48.6,240
20170601|2017-05-15 01:30,15,48.59,48.87,48.59,48.82,260
20170601|2017-05-15 02:00,15,48.8,48.97,48.78,48.97,342
20170601|2017-05-15 02:30,15,48.97,49.07,48.92,48.94,556
20170601|2017-05-15 03:00,15,48.93,49.2,48.91,49.13,413
20170601|2017-05-15 03:30,15,49.09,49.1,48.97,49.06,75
20170601|2017-05-15 04:00,15,49.09,49.12,49.02,49.02,44
20170601|2017-05-15 04:30,15,49.01,49.45,48.97,49.38,528
20170601|2017-05-15 05:00,15,49.38,49.38,49.04,49.14,365
20170601|2017-05-15 05:30,15,49.15,49.25,49.12,49.21,149
20170601|2017-05-15 06:00,15,49.2,49.3,49.13,49.29,81
20170601|2017-05-15 06:30,15,49.2,49.38,49.18,49.38,121
20170601|2017-05-15 07:00,15,49.38,49.58,49.37,49.52,852
20170601|2017-05-15 07:30,15,49.5,49.58,49.39,49.56,775
20170601|2017-05-15 08:00,15,49.56,49.67,49.42,49.43,880
20170601|2017-05-15 08:30,15,49.44,49.45,49.17,49.3,1737
20170601|2017-05-15 09:00,15,49.3,49.38,49.04,49.04,681
20170601|2017-05-15 09:30,15,49.02,49.24,48.97,49.21,1789
20170601|2017-05-15 10:00,15,49.15,49.28,49.15,49.2,698
20170601|2017-05-15 10:30,15,49.21,49.22,49.03,49.17,565
20170601|2017-05-15 11:00,15,49.16,49.22,49.14,49.18,479
20170601|2017-05-15 11:30,15,49.2,49.2,49.08,49.12,302
20170601|2017-05-15 12:00,15,49.11,49.17,49.06,49.1,228
20170601|2017-05-15 12:30,15,49.09,49.15,49.06,49.15,451
20170601|2017-05-15 13:00,15,49.14,49.15,48.81,48.85,1429
20170601|2017-05-15 13:30,15,48.85,48.91,48.73,48.73,430
20170601|2017-05-15 14:00,15,48.78,48.86,48.78,48.86,111
20170601|2017-05-15 14:30,15,48.85,48.95,48.82,48.95,83
20170601|2017-05-15 15:00,15,48.96,48.96,48.75,48.75,243
20170601|2017-05-15 15:30,15,48.75,48.82,48.75,48.82,17
20170601|2017-05-15 16:00,15,48.83,48.83,48.83,48.83,1
20170601|2017-05-15 19:00,16,48.93,49.09,48.93,49.02,73
20170601|2017-05-15 19:30,16,49.01,49.05,48.98,49.05,236
20170601|2017-05-15 20:00,16,49.05,49.11,49.03,49.09,206
20170601|2017-05-15 20:30,16,49.11,49.11,49.06,49.07,76
20170601|2017-05-15 21:00,16,49.11,49.12,49.07,49.08,67
20170601|2017-05-15 21:30,16,49.08,49.08,49,49.03,17
20170601|2017-05-15 22:00,16,49.03,49.05,49.03,49.05,9
20170601|2017-05-15 22:30,16,49.03,49.03,49.03,49.03,1
20170601|2017-05-15 23:00,16,49,49.01,48.94,48.94,29
20170601|2017-05-15 23:30,16,48.95,48.95,48.95,48.95,3
20170601|2017-05-16 00:00,16,49,49,49,49,5
20170601|2017-05-16 00:30,16,49.05,49.05,49.01,49.02,43
20170601|2017-05-16 01:00,16,49.02,49.13,49,49.07,125
20170601|2017-05-16 01:30,16,49.07,49.11,49.04,49.11,20
20170601|2017-05-16 02:00,16,49.01,49.02,48.8,49,199
20170601|2017-05-16 02:30,16,49.04,49.18,49.03,49.17,367
20170601|2017-05-16 03:00,16,49.16,49.25,49.12,49.19,308
20170601|2017-05-16 03:30,16,49.23,49.33,49.18,49.26,236
20170601|2017-05-16 04:00,16,49.23,49.23,49.09,49.16,61
20170601|2017-05-16 04:30,16,49.14,49.15,48.98,49.04,299
20170601|2017-05-16 05:00,16,49.02,49.12,48.99,49.09,43
20170601|2017-05-16 05:30,16,49.04,49.14,49.01,49.01,118
20170601|2017-05-16 06:00,16,49.03,49.14,49.02,49.14,32
20170601|2017-05-16 06:30,16,49.15,49.19,49.12,49.15,111
20170601|2017-05-16 07:00,16,49.17,49.23,49.12,49.18,146
20170601|2017-05-16 07:30,16,49.19,49.27,49.02,49.13,550
20170601|2017-05-16 08:00,16,49.14,49.3,49.14,49.17,372
20170601|2017-05-16 08:30,16,49.17,49.37,49.07,49.18,579
20170601|2017-05-16 09:00,16,49.18,49.19,48.86,48.93,996
20170601|2017-05-16 09:30,16,48.95,48.97,48.77,48.86,1182
20170601|2017-05-16 10:00,16,48.81,48.95,48.62,48.95,1082
20170601|2017-05-16 10:30,16,48.94,48.95,48.78,48.81,345
20170601|2017-05-16 11:00,16,48.82,48.91,48.81,48.84,224
20170601|2017-05-16 11:30,16,48.83,48.84,48.73,48.73,204
20170601|2017-05-16 12:00,16,48.74,48.79,48.67,48.76,151
20170601|2017-05-16 12:30,16,48.76,48.81,48.72,48.73,197
20170601|2017-05-16 13:00,16,48.72,48.77,48.51,48.66,1059
20170601|2017-05-16 13:30,16,48.64,48.74,48.62,48.63,411
20170601|2017-05-16 14:00,16,48.64,48.67,48.62,48.63,87
20170601|2017-05-16 14:30,16,48.65,48.66,48.56,48.6,109
20170601|2017-05-16 15:00,16,48.61,48.61,48.54,48.58,139
20170601|2017-05-16 15:30,16,48.58,48.58,48.19,48.25,601
20170601|2017-05-16 16:00,16,48.27,48.31,48.27,48.3,21
20170601|2017-05-16 16:30,16,48.3,48.32,48.21,48.23,25
20170601|2017-05-16 19:00,17,48.15,48.15,48.03,48.12,137
20170601|2017-05-16 19:30,17,48.11,48.17,48.04,48.11,75
20170601|2017-05-16 20:00,17,48.1,48.25,48.09,48.2,84
20170601|2017-05-16 20:30,17,48.21,48.21,48.09,48.1,67
20170601|2017-05-16 21:00,17,48.12,48.21,48.12,48.18,27
20170601|2017-05-16 21:30,17,48.18,48.21,48.18,48.21,16
20170601|2017-05-16 22:00,17,48.2,48.24,48.18,48.19,43
20170601|2017-05-16 22:30,17,48.19,48.2,48.18,48.18,13
20170601|2017-05-16 23:00,17,48.19,48.2,48.19,48.2,3
20170601|2017-05-16 23:30,17,48.23,48.24,48.22,48.22,9
20170601|2017-05-17 00:00,17,48.22,48.24,48.22,48.23,10
20170601|2017-05-17 00:30,17,48.26,48.28,48.26,48.27,12
20170601|2017-05-17 01:00,17,48.24,48.42,48.23,48.4,183
20170601|2017-05-17 01:30,17,48.4,48.45,48.36,48.43,75
20170601|2017-05-17 02:00,17,48.37,48.37,48.26,48.33,68
20170601|2017-05-17 02:30,17,48.29,48.35,48.22,48.22,92
20170601|2017-05-17 03:00,17,48.27,48.42,48.23,48.4,381
20170601|2017-05-17 03:30,17,48.39,48.49,48.38,48.41,160
20170601|2017-05-17 04:00,17,48.4,48.59,48.4,48.53,158
20170601|2017-05-17 04:30,17,48.53,48.55,48.48,48.55,49
20170601|2017-05-17 05:00,17,48.57,48.75,48.56,48.73,236
20170601|2017-05-17 05:30,17,48.72,49.02,48.72,48.83,484
20170601|2017-05-17 06:00,17,48.81,48.88,48.78,48.8,65
20170601|2017-05-17 06:30,17,48.83,48.91,48.83,48.9,162
20170601|2017-05-17 07:00,17,48.9,49.03,48.83,48.86,457
20170601|2017-05-17 07:30,17,48.85,48.89,48.74,48.88,347
20170601|2017-05-17 08:00,17,48.9,49.16,48.85,49.03,1987
20170601|2017-05-17 08:30,17,49.03,49.1,48.83,48.86,575
20170601|2017-05-17 09:00,17,48.89,48.96,48.64,48.67,757
20170601|2017-05-17 09:30,17,48.58,49.5,48.54,49.16,6507
20170601|2017-05-17 10:00,17,49.15,49.35,49.09,49.33,1785
20170601|2017-05-17 10:30,17,49.33,49.44,49.19,49.3,1376
20170601|2017-05-17 11:00,17,49.31,49.34,49.11,49.11,605
20170601|2017-05-17 11:30,17,49.15,49.27,49.11,49.22,451
20170601|2017-05-17 12:00,17,49.24,49.26,49.09,49.11,650
20170601|2017-05-17 12:30,17,49.11,49.24,48.98,49.17,727
20170601|2017-05-17 13:00,17,49.16,49.34,49.03,49.05,1823
20170601|2017-05-17 13:30,17,49.05,49.05,48.97,49,630
20170601|2017-05-17 14:00,17,48.99,49.08,48.93,49.05,150
20170601|2017-05-17 14:30,17,49.05,49.05,48.97,48.98,394
20170601|2017-05-17 15:00,17,48.98,49,48.95,49,154
20170601|2017-05-17 15:30,17,49.02,49.02,48.93,48.96,520
20170601|2017-05-17 16:00,17,48.9,48.9,48.84,48.84,118
20170601|2017-05-17 16:30,17,48.92,48.96,48.92,48.96,5
20170601|2017-05-17 19:00,18,49.06,49.09,49.02,49.04,14
20170601|2017-05-17 19:30,18,49.04,49.07,48.95,48.95,20
20170601|2017-05-17 20:00,18,48.93,48.93,48.84,48.9,13
20170601|2017-05-17 20:30,18,48.91,48.94,48.91,48.91,15
20170601|2017-05-17 21:00,18,48.93,49.01,48.93,49.01,26
20170601|2017-05-17 21:30,18,49,49,48.95,48.95,3
20170601|2017-05-17 22:30,18,48.94,48.94,48.92,48.92,2
20170601|2017-05-17 23:00,18,48.93,48.93,48.93,48.93,3
20170601|2017-05-17 23:30,18,48.87,48.92,48.87,48.92,5
20170601|2017-05-18 00:00,18,48.86,48.86,48.83,48.84,3
20170601|2017-05-18 00:30,18,48.92,48.96,48.92,48.96,6
20170601|2017-05-18 01:00,18,48.94,49.02,48.93,48.95,59
20170601|2017-05-18 01:30,18,48.95,48.97,48.92,48.93,23
20170601|2017-05-18 02:00,18,48.93,49.04,48.86,48.98,71
20170601|2017-05-18 02:30,18,48.97,48.99,48.89,48.92,44
20170601|2017-05-18 03:00,18,48.94,49.01,48.89,48.94,129
20170601|2017-05-18 03:30,18,48.95,48.97,48.88,48.94,64
20170601|2017-05-18 04:00,18,48.94,48.99,48.89,48.93,32
20170601|2017-05-18 04:30,18,48.86,48.86,48.15,48.27,695
20170601|2017-05-18 05:00,18,48.23,48.35,48.05,48.16,240
20170601|2017-05-18 05:30,18,48.15,48.3,48.12,48.18,136
20170601|2017-05-18 06:00,18,48.19,48.39,48.19,48.35,69
20170601|2017-05-18 06:30,18,48.36,48.6,48.36,48.54,341
20170601|2017-05-18 07:00,18,48.55,48.56,48.39,48.43,465
20170601|2017-05-18 07:30,18,48.38,48.55,48.34,48.54,233
20170601|2017-05-18 08:00,18,48.53,48.67,48.46,48.67,319
20170601|2017-05-18 08:30,18,48.64,48.82,48.56,48.71,678
20170601|2017-05-18 09:00,18,48.71,49.13,48.71,49.08,874
20170601|2017-05-18 09:30,18,49.09,49.38,49.09,49.22,983
20170601|2017-05-18 10:00,18,49.25,49.5,49.17,49.38,603
20170601|2017-05-18 10:30,18,49.39,49.47,49.3,49.43,235
20170601|2017-05-18 11:00,18,49.44,49.6,49.38,49.44,401
20170601|2017-05-18 11:30,18,49.48,49.51,49.37,49.45,119
20170601|2017-05-18 12:00,18,49.46,49.47,49.34,49.35,97
20170601|2017-05-18 12:30,18,49.34,49.37,49.25,49.36,91
20170601|2017-05-18 13:00,18,49.36,49.56,49.29,49.36,712
20170601|2017-05-18 13:30,18,49.36,49.38,49.27,49.32,141
20170601|2017-05-18 14:00,18,49.32,49.33,49.26,49.26,86
20170601|2017-05-18 14:30,18,49.27,49.34,49.27,49.33,36
20170601|2017-05-18 15:00,18,49.32,49.34,49.32,49.34,31
20170601|2017-05-18 15:30,18,49.32,49.34,49.3,49.33,13
20170601|2017-05-18 20:00,19,49.44,49.5,49.44,49.5,2
20170601|2017-05-18 20:30,19,49.58,49.75,49.58,49.69,14
20170601|2017-05-18 21:00,19,49.8,49.86,49.8,49.86,11
20170601|2017-05-18 21:30,19,49.78,49.78,49.76,49.76,3
20170601|2017-05-18 22:00,19,49.81,49.81,49.74,49.74,3
20170601|2017-05-18 23:00,19,49.68,49.74,49.68,49.74,2
20170601|2017-05-19 00:30,19,49.8,49.8,49.8,49.8,1
20170601|2017-05-19 01:00,19,49.8,49.8,49.8,49.8,7
20170601|2017-05-19 01:30,19,49.7,49.75,49.7,49.75,2
20170601|2017-05-19 02:00,19,49.56,49.72,49.56,49.72,7
20170601|2017-05-19 02:30,19,49.8,49.8,49.8,49.8,1
20170601|2017-05-19 03:00,19,49.83,50.05,49.83,49.99,56
20170601|2017-05-19 03:30,19,49.96,49.96,49.95,49.95,7
20170601|2017-05-19 04:00,19,50,50.08,50,50.08,20
20170601|2017-05-19 04:30,19,50,50,49.87,49.89,29
20170601|2017-05-19 05:00,19,49.8,49.91,49.74,49.91,76
20170601|2017-05-19 05:30,19,49.94,49.94,49.88,49.88,20
20170601|2017-05-19 06:00,19,49.88,49.97,49.88,49.94,42
20170601|2017-05-19 06:30,19,50,50.02,49.98,49.98,70
20170601|2017-05-19 07:00,19,49.95,50.03,49.89,49.98,107
20170601|2017-05-19 07:30,19,50.04,50.1,50.01,50.01,43
20170601|2017-05-19 08:00,19,50,50.06,49.94,50,116
20170601|2017-05-19 08:30,19,50,50.24,50,50.23,150
20170601|2017-05-19 09:00,19,50.22,50.42,50.17,50.42,79
20170601|2017-05-19 09:30,19,50.25,50.26,50.25,50.26,2
20170601|2017-05-19 10:00,19,50.35,50.39,50.31,50.31,252
20170601|2017-05-19 10:30,19,50.32,50.37,50.32,50.33,9
20170601|2017-05-19 11:00,19,50.44,50.49,50.4,50.43,35
20170601|2017-05-19 11:30,19,50.41,50.41,50.36,50.37,182
20170601|2017-05-19 12:00,19,50.31,50.31,50.2,50.25,33
20170601|2017-05-19 12:30,19,50.21,50.22,50.17,50.22,103
20170601|2017-05-19 13:00,19,50.19,50.31,50.18,50.31,196
20170701|2015-05-05 11:00,5,66.1,66.1,66.1,66.1,1
20170701|2016-05-12 09:00,12,49.62,49.62,49.4,49.44,77
20170701|2016-09-20 12:00,20,47.87,47.87,47.87,47.87,2
20170701|2016-09-20 13:00,20,48.03,48.03,48.03,48.03,1
20170701|2016-09-21 10:00,21,49,49,49,49,2
20170701|2016-09-21 10:30,21,49.01,49.01,49.01,49.01,1
20170701|2016-09-22 08:00,22,49.87,49.87,49.87,49.87,1
20170701|2016-09-22 08:30,22,49.87,49.87,49.87,49.87,3
20170701|2016-09-22 13:30,22,49.94,49.94,49.94,49.94,1
20170701|2016-09-23 10:30,23,49.61,49.61,49.61,49.61,2
20170701|2016-09-25 19:30,26,48.71,48.71,48.71,48.71,1
20170701|2016-09-26 09:30,26,49.72,49.72,49.72,49.72,1
20170701|2016-09-27 09:30,27,48.42,48.42,48.42,48.42,1
20170701|2016-09-27 12:00,27,48.57,48.57,48.57,48.57,2
20170701|2016-09-27 12:30,27,48.26,48.26,48.26,48.26,1
20170701|2016-09-28 06:30,28,48.95,48.95,48.95,48.95,1
20170701|2016-09-29 10:00,29,50.92,50.92,50.92,50.92,3
20170701|2016-10-03 07:30,3,51.88,51.88,51.87,51.87,2
20170701|2016-10-03 09:30,3,51.6,51.6,51.6,51.6,4
20170701|2016-10-03 10:30,3,52,52,51.98,51.98,9
20170701|2016-10-03 11:30,3,52.02,52.09,52.02,52.09,2
20170701|2016-10-03 12:00,3,52.12,52.12,52.09,52.1,7
20170701|2016-10-03 13:00,3,52.33,52.33,52.33,52.33,1
20170701|2016-10-04 04:30,4,51.82,51.82,51.82,51.82,5
20170701|2016-10-04 09:30,4,52.53,52.53,52.53,52.53,1
20170701|2016-10-05 03:30,5,52.74,52.74,52.73,52.73,6
20170701|2016-10-05 09:30,5,53.08,53.08,53.08,53.08,1
20170701|2016-10-05 10:00,5,53.1,53.1,53.1,53.1,1
20170701|2016-10-05 11:30,5,53.04,53.04,53.04,53.04,1
20170701|2016-10-05 13:30,5,53.01,53.01,53.01,53.01,1
20170701|2016-10-06 09:00,6,53.38,53.39,53.38,53.39,7
20170701|2016-10-07 11:00,7,52.82,52.82,52.82,52.82,1
20170701|2016-10-10 05:30,10,53.32,53.49,53.3,53.49,3
20170701|2016-10-10 08:30,10,54.07,54.07,54.07,54.07,1
20170701|2016-10-10 09:00,10,54.44,54.44,54.44,54.44,2
20170701|2016-10-11 01:30,11,54.03,54.03,54.03,54.03,1
20170701|2016-10-11 05:30,11,53.83,53.83,53.83,53.83,1
20170701|2016-10-12 06:30,12,53.9,53.9,53.9,53.9,1
20170701|2016-10-12 08:00,12,53.49,53.49,53.49,53.49,6
20170701|2016-10-12 09:00,12,53.28,53.28,53.28,53.28,1
20170701|2016-10-13 04:30,13,53.06,53.06,53.06,53.06,3
20170701|2016-10-13 06:30,13,53.28,53.28,53.28,53.28,1
20170701|2016-10-13 10:00,13,52.94,52.94,52.94,52.94,6
20170701|2016-10-14 11:00,14,53.1,53.1,53.1,53.1,1
20170701|2016-10-17 08:30,17,52.98,52.98,52.97,52.97,5
20170701|2016-10-18 15:30,18,53.48,53.51,53.48,53.51,4
20170701|2016-10-19 09:30,19,54.23,54.25,54.23,54.24,5
20170701|2016-10-20 08:00,20,53.41,53.41,53.41,53.41,3
20170701|2016-10-20 09:30,20,53.17,53.18,53.17,53.18,2
20170701|2016-10-21 09:00,21,53.38,53.38,53.38,53.38,1
20170701|2016-10-21 10:00,21,53.52,53.67,53.52,53.67,2
20170701|2016-10-25 13:00,25,53.37,53.37,53.37,53.37,1
20170701|2016-10-25 14:00,25,53.17,53.17,53.17,53.17,1
20170701|2016-10-26 03:00,26,52.84,52.84,52.84,52.84,3
20170701|2016-10-26 03:30,26,52.69,52.69,52.69,52.69,5
20170701|2016-10-26 06:00,26,52.54,52.54,52.54,52.54,5
20170701|2016-10-26 06:30,26,52.58,52.58,52.58,52.58,1
20170701|2016-10-26 09:00,26,52.39,52.39,52.39,52.39,1
20170701|2016-10-26 09:30,26,53.07,53.1,53.04,53.04,6
20170701|2016-10-27 09:00,27,52.75,52.75,52.75,52.75,2
20170701|2016-10-27 09:30,27,52.89,52.89,52.88,52.88,3
20170701|2016-10-27 10:00,27,52.85,52.85,52.85,52.85,6
20170701|2016-10-28 09:00,28,52.6,52.6,52.6,52.6,1
20170701|2016-10-28 09:30,28,52.68,52.68,52.68,52.68,1
20170701|2016-10-28 10:30,28,52.35,52.35,52.35,52.35,1
20170701|2016-10-28 12:30,28,51.9,51.9,51.9,51.9,1
20170701|2016-10-31 09:30,31,50.88,50.88,50.81,50.81,2
20170701|2016-10-31 11:00,31,50.54,50.54,50.54,50.54,2
20170701|2016-10-31 12:00,31,50.41,50.41,50.4,50.4,11
20170701|2016-10-31 14:30,31,49.99,49.99,49.99,49.99,8
20170701|2016-11-01 07:00,1,50.33,50.43,50.33,50.43,10
20170701|2016-11-01 11:30,1,49.88,49.88,49.88,49.88,1
20170701|2016-11-01 13:00,1,49.69,49.98,49.69,49.98,4
20170701|2016-11-02 04:30,2,49.4,49.4,49.4,49.4,2
20170701|2016-11-02 05:30,2,49.31,49.31,49.31,49.31,4
20170701|2016-11-02 08:00,2,49.37,49.37,49.37,49.37,1
20170701|2016-11-02 09:30,2,48.69,48.79,48.62,48.67,13
20170701|2016-11-03 08:00,3,49.15,49.15,48.99,48.99,6
20170701|2016-11-03 09:30,3,48.78,48.78,48.78,48.78,1
20170701|2016-11-03 11:00,3,48.49,48.49,48.49,48.49,1
20170701|2016-11-04 09:30,4,48.17,48.17,48.17,48.17,1
20170701|2016-11-04 11:00,4,47.74,47.75,47.74,47.75,9
20170701|2016-11-07 08:00,7,48.1,48.1,48.1,48.1,1
20170701|2016-11-07 09:30,7,47.86,47.87,47.86,47.87,5
20170701|2016-11-08 03:00,8,48.87,48.87,48.87,48.87,5
20170701|2016-11-08 09:30,8,48.78,48.95,48.78,48.85,22
20170701|2016-11-08 13:30,8,48.92,48.92,48.83,48.83,2
20170701|2016-11-09 03:30,9,48.86,48.86,48.86,48.86,1
20170701|2016-11-09 05:00,9,49.38,49.38,49.38,49.38,1
20170701|2016-11-09 09:30,9,48.74,48.74,48.74,48.74,1
20170701|2016-11-09 10:30,9,49.74,49.88,49.72,49.88,11
20170701|2016-11-11 07:30,11,48.09,48.09,48.09,48.09,3
20170701|2016-11-11 08:30,11,47.93,47.93,47.93,47.93,1
20170701|2016-11-11 11:00,11,47.77,47.77,47.77,47.77,2
20170701|2016-11-11 12:00,11,47.79,47.79,47.79,47.79,1
20170701|2016-11-11 13:00,11,47.74,47.84,47.74,47.84,16
20170701|2016-11-14 08:00,14,47.31,47.31,47.31,47.31,24
20170701|2016-11-14 08:30,14,47.29,47.29,47.29,47.29,1
20170701|2016-11-14 09:30,14,47.04,47.04,47.04,47.04,13
20170701|2016-11-14 10:00,14,46.96,46.96,46.96,46.96,1
20170701|2016-11-14 12:30,14,47.18,47.18,47.18,47.18,1
20170701|2016-11-14 13:00,14,47.26,47.26,47.25,47.26,3
20170701|2016-11-15 05:30,15,48.38,48.49,48.38,48.49,5
20170701|2016-11-15 08:30,15,48.62,48.62,48.62,48.62,2
20170701|2016-11-16 03:00,16,48.99,49,48.99,49,13
20170701|2016-11-16 09:30,16,48.8,49.69,48.8,49.69,9
20170701|2016-11-16 10:00,16,49.69,49.69,49.54,49.54,3
20170701|2016-11-16 13:00,16,49.42,49.43,49.29,49.29,4
20170701|2016-11-17 02:30,17,49.42,49.42,49.42,49.42,1
20170701|2016-11-17 04:00,17,49.42,49.42,49.42,49.42,3
20170701|2016-11-17 08:30,17,50.08,50.08,50.08,50.08,1
20170701|2016-11-17 09:00,17,49.73,49.73,49.73,49.73,1
20170701|2016-11-17 13:00,17,49.35,49.35,49.35,49.35,4
20170701|2016-11-18 06:30,18,49.73,49.73,49.73,49.73,1
20170701|2016-11-18 07:00,18,49.55,49.55,49.55,49.55,1
20170701|2016-11-18 07:30,18,49.6,49.6,49.6,49.6,2
20170701|2016-11-18 08:30,18,49.79,49.79,49.79,49.79,1
20170701|2016-11-18 09:00,18,49.42,49.42,49.13,49.13,4
20170701|2016-11-18 11:00,18,49.21,49.21,49.21,49.21,1
20170701|2016-11-18 12:00,18,49.47,49.47,49.46,49.46,2
20170701|2016-11-18 12:30,18,49.41,49.41,49.41,49.41,1
20170701|2016-11-18 13:00,18,49.83,49.83,49.83,49.83,3
20170701|2016-11-20 17:00,21,49.96,49.96,49.96,49.96,1
20170701|2016-11-21 03:00,21,50.39,50.39,50.39,50.39,1
20170701|2016-11-21 05:00,21,50.72,50.73,50.72,50.73,11
20170701|2016-11-21 07:30,21,50.85,50.97,50.85,50.97,5
20170701|2016-11-21 08:00,21,50.9,50.9,50.9,50.9,1
20170701|2016-11-21 08:30,21,50.93,51.13,50.93,51.13,11
20170701|2016-11-21 09:30,21,51.22,51.32,51.18,51.32,5
20170701|2016-11-21 10:00,21,51.24,51.24,51.24,51.24,2
20170701|2016-11-21 11:00,21,51.56,51.73,51.56,51.7,7
20170701|2016-11-21 11:30,21,51.71,51.71,51.71,51.71,1
20170701|2016-11-21 12:30,21,51.62,51.62,51.62,51.62,4
20170701|2016-11-21 13:00,21,51.72,51.72,51.72,51.72,1
20170701|2016-11-21 16:00,21,51.67,51.67,51.67,51.67,1
20170701|2016-11-22 06:30,22,51.55,51.55,51.55,51.55,3
20170701|2016-11-22 07:30,22,51.61,51.75,51.46,51.47,10
20170701|2016-11-22 08:00,22,51.89,51.89,51.89,51.89,1
20170701|2016-11-22 08:30,22,51.96,51.96,51.96,51.96,1
20170701|2016-11-22 09:00,22,52.05,52.05,51.69,51.69,8
20170701|2016-11-22 10:00,22,51.82,51.82,51.42,51.42,14
20170701|2016-11-22 10:30,22,51.13,51.13,51.13,51.13,4
20170701|2016-11-22 11:00,22,51.22,51.22,51.22,51.22,1
20170701|2016-11-22 11:30,22,51.27,51.27,51.27,51.27,1
20170701|2016-11-22 12:30,22,51.27,51.27,51.27,51.27,1
20170701|2016-11-22 13:00,22,51.55,51.59,51.53,51.59,4
20170701|2016-11-22 13:30,22,52,52,52,52,1
20170701|2016-11-23 08:30,23,51.4,51.4,51.27,51.28,4
20170701|2016-11-23 09:00,23,51.29,51.74,51.29,51.73,7
20170701|2016-11-23 09:30,23,51.72,51.95,51.72,51.95,8
20170701|2016-11-23 10:00,23,51.79,51.87,51.49,51.49,13
20170701|2016-11-23 10:30,23,51.7,51.75,51.69,51.75,3
20170701|2016-11-23 11:30,23,51.86,51.9,51.86,51.9,2
20170701|2016-11-23 12:00,23,51.69,51.69,51.68,51.68,4
20170701|2016-11-23 12:30,23,51.61,51.72,51.61,51.72,2
20170701|2016-11-23 13:00,23,51.88,51.88,51.88,51.88,1
20170701|2016-11-25 08:00,25,50.87,50.87,50.87,50.87,2
20170701|2016-11-25 10:00,25,50.27,50.27,50.27,50.27,2
20170701|2016-11-25 11:30,25,50.23,50.23,50.23,50.23,1
20170701|2016-11-28 08:00,28,51.03,51.03,50.91,50.91,3
20170701|2016-11-28 08:30,28,50.76,50.76,50.73,50.73,2
20170701|2016-11-28 09:00,28,50.98,51.08,50.98,51.08,2
20170701|2016-11-28 09:30,28,50.94,50.94,50.94,50.94,1
20170701|2016-11-28 10:00,28,50.75,50.75,50.75,50.75,1
20170701|2016-11-28 10:30,28,51.16,51.16,51.16,51.16,1
20170701|2016-11-28 11:00,28,51.25,51.35,51.07,51.07,12
20170701|2016-11-28 12:00,28,50.93,50.96,50.8,50.96,8
20170701|2016-11-28 12:30,28,51.06,51.06,51.06,51.06,1
20170701|2016-11-28 13:00,28,50.92,50.92,50.92,50.92,1
20170701|2016-11-28 14:00,28,50.7,50.7,50.7,50.7,1
20170701|2016-11-29 02:30,29,50.47,50.47,50.47,50.47,7
20170701|2016-11-29 07:30,29,49.43,49.54,48.98,49.17,16
20170701|2016-11-29 08:00,29,49.11,49.26,49.03,49.03,10
20170701|2016-11-29 08:30,29,49.15,49.15,49.15,49.15,1
20170701|2016-11-29 09:30,29,49.15,49.15,49.15,49.15,1
20170701|2016-11-29 10:00,29,49.11,49.11,48.68,48.78,10
20170701|2016-11-29 10:30,29,49.12,49.19,49.08,49.19,7
20170701|2016-11-29 12:30,29,49.23,49.36,49.23,49.36,3
20170701|2016-11-29 13:00,29,49.2,49.2,49,49,8
20170701|2016-11-29 14:30,29,49,49,49,49,1
20170701|2016-11-30 03:00,30,51.37,51.37,51.37,51.37,1
20170701|2016-11-30 04:30,30,51.59,51.59,51.59,51.59,1
20170701|2016-11-30 05:00,30,51.89,51.89,51.89,51.89,5
20170701|2016-11-30 06:30,30,51.83,51.83,51.83,51.83,2
20170701|2016-11-30 07:00,30,51.89,52.28,51.89,51.97,14
20170701|2016-11-30 07:30,30,52.02,52.26,52.02,52.23,17
20170701|2016-11-30 08:00,30,52.45,52.45,51.54,51.54,10
20170701|2016-11-30 08:30,30,51.71,51.91,51.6,51.91,15
20170701|2016-11-30 09:00,30,52.1,52.1,51.96,51.96,14
20170701|2016-11-30 09:30,30,52.07,52.07,52.07,52.07,1
20170701|2016-11-30 10:00,30,52.04,52.79,52.04,52.36,24
20170701|2016-11-30 10:30,30,51.91,52.54,51.8,52.54,12
20170701|2016-11-30 11:00,30,52.55,52.55,52.47,52.49,7
20170701|2016-11-30 12:00,30,52.7,52.79,52.7,52.79,15
20170701|2016-11-30 12:30,30,52.82,53.03,52.82,52.99,23
20170701|2016-11-30 13:00,30,53.24,53.24,52.86,52.88,7
20170701|2016-11-30 14:00,30,52.37,52.37,52.37,52.37,1
20170701|2016-12-01 05:00,1,53.39,53.39,53.38,53.38,2
20170701|2016-12-01 05:30,1,53.04,53.04,53.03,53.03,4
20170701|2016-12-01 06:00,1,53.16,53.16,53.16,53.16,5
20170701|2016-12-01 06:30,1,53.48,53.48,53.48,53.48,3
20170701|2016-12-01 07:30,1,53.77,53.81,53.77,53.81,4
20170701|2016-12-01 08:00,1,53.81,54.02,53.81,54.02,3
20170701|2016-12-01 08:30,1,53.96,53.96,53.96,53.96,1
20170701|2016-12-01 09:30,1,54.51,54.52,54.51,54.52,2
20170701|2016-12-01 10:00,1,54.67,54.68,54.67,54.68,2
20170701|2016-12-01 10:30,1,54.74,54.74,54.74,54.74,6
20170701|2016-12-01 11:00,1,54.68,54.68,54.6,54.6,4
20170701|2016-12-01 11:30,1,54.63,54.71,54.53,54.71,17
20170701|2016-12-01 12:00,1,54.76,54.76,54.65,54.65,3
20170701|2016-12-01 12:30,1,54.62,54.62,54.62,54.62,1
20170701|2016-12-01 13:00,1,54.64,54.64,54.35,54.35,12
20170701|2016-12-02 07:30,2,54.16,54.16,54.16,54.16,1
20170701|2016-12-02 08:30,2,54.68,54.68,54.44,54.44,2
20170701|2016-12-02 09:00,2,54.55,54.58,54.55,54.58,3
20170701|2016-12-02 09:30,2,54.76,54.76,54.68,54.68,4
20170701|2016-12-02 10:00,2,54.77,54.77,54.77,54.77,7
20170701|2016-12-02 11:00,2,54.72,54.72,54.72,54.72,1
20170701|2016-12-05 02:30,5,55.26,55.26,55.26,55.26,1
20170701|2016-12-05 03:30,5,55.42,55.44,55.42,55.44,12
20170701|2016-12-05 05:00,5,55.57,55.57,55.55,55.55,2
20170701|2016-12-05 07:30,5,55.3,55.31,55.2,55.31,9
20170701|2016-12-05 08:30,5,55.32,55.32,55.32,55.32,1
20170701|2016-12-05 09:00,5,55.39,55.39,55.21,55.21,2
20170701|2016-12-05 09:30,5,55.23,55.23,55.23,55.23,1
20170701|2016-12-05 11:00,5,55.37,55.37,55.37,55.37,1
20170701|2016-12-05 12:30,5,55.43,55.43,55.43,55.43,1
20170701|2016-12-05 13:00,5,55.42,55.42,55.42,55.42,11
20170701|2016-12-05 13:30,5,55.29,55.29,55.29,55.29,1
20170701|2016-12-05 14:00,5,54.91,54.91,54.91,54.91,1
20170701|2016-12-06 07:00,6,54.93,54.93,54.63,54.63,2
20170701|2016-12-06 07:30,6,54.65,54.65,54.56,54.56,3
20170701|2016-12-06 08:00,6,54.28,54.28,54.28,54.28,1
20170701|2016-12-06 09:00,6,54.53,54.53,54.42,54.44,4
20170701|2016-12-06 09:30,6,54.46,54.47,54.46,54.47,2
20170701|2016-12-06 13:00,6,54.73,54.74,54.65,54.65,7
20170701|2016-12-06 14:00,6,54.46,54.46,54.46,54.46,1
20170701|2016-12-06 14:30,6,54.44,54.44,54.44,54.44,1
20170701|2016-12-07 00:00,7,54.55,54.55,54.55,54.55,20
20170701|2016-12-07 03:30,7,54.9,54.9,54.9,54.9,1
20170701|2016-12-07 04:30,7,54.83,54.83,54.83,54.83,2
20170701|2016-12-07 06:30,7,54.5,54.5,54.5,54.5,3
20170701|2016-12-07 07:00,7,54.26,54.26,54.26,54.26,1
20170701|2016-12-07 08:00,7,54.23,54.23,54.08,54.08,2
20170701|2016-12-07 09:00,7,54.4,54.4,54.36,54.36,2
20170701|2016-12-07 09:30,7,54.41,54.41,53.92,53.92,9
20170701|2016-12-07 10:30,7,54.27,54.27,54.14,54.14,3
20170701|2016-12-07 11:00,7,54.12,54.18,54.12,54.18,3
20170701|2016-12-07 13:00,7,54.02,54.02,53.75,53.75,19
20170701|2016-12-07 15:00,7,53.8,53.8,53.8,53.8,3
20170701|2016-12-08 08:00,8,54.17,54.17,54.1,54.1,2
20170701|2016-12-08 08:30,8,54.3,54.3,54.3,54.3,1
20170701|2016-12-08 09:00,8,54.34,54.34,54.34,54.34,1
20170701|2016-12-08 09:30,8,54.52,54.54,54.52,54.54,46
20170701|2016-12-08 10:00,8,54.36,54.36,53.78,54.04,9
20170701|2016-12-08 11:00,8,54.4,54.4,54.34,54.34,6
20170701|2016-12-08 12:00,8,54.43,54.43,54.38,54.38,14
20170701|2016-12-08 13:00,8,54.27,54.43,54.27,54.43,7
20170701|2016-12-08 13:30,8,54.38,54.38,54.38,54.38,2
20170701|2016-12-08 14:30,8,54.26,54.28,54.24,54.24,11
20170701|2016-12-08 15:30,8,54.35,54.35,54.35,54.35,1
20170701|2016-12-08 19:00,9,54.28,54.28,54.28,54.28,1
20170701|2016-12-09 02:30,9,54.7,54.7,54.7,54.7,1
20170701|2016-12-09 04:30,9,54.54,54.62,54.54,54.62,4
20170701|2016-12-09 06:00,9,54.52,54.52,54.52,54.52,2
20170701|2016-12-09 07:00,9,54.57,54.57,54.57,54.57,1
20170701|2016-12-09 08:00,9,54.62,54.83,54.62,54.83,9
20170701|2016-12-09 08:30,9,54.77,54.77,54.77,54.77,1
20170701|2016-12-09 11:30,9,54.79,54.79,54.77,54.77,4
20170701|2016-12-09 12:00,9,54.67,54.67,54.63,54.63,18
20170701|2016-12-09 13:30,9,54.78,54.78,54.78,54.78,1
20170701|2016-12-09 14:30,9,54.82,54.86,54.82,54.86,4
20170701|2016-12-11 17:00,12,55.89,57.14,55.74,57.1,45
20170701|2016-12-11 18:30,12,56.52,56.52,56.52,56.52,1
20170701|2016-12-12 01:30,12,56.82,56.85,56.82,56.85,4
20170701|2016-12-12 02:30,12,57.02,57.02,57.02,57.02,3
20170701|2016-12-12 03:30,12,56.93,56.93,56.93,56.93,1
20170701|2016-12-12 04:00,12,56.8,56.81,56.77,56.77,8
20170701|2016-12-12 05:00,12,56.72,56.72,56.72,56.72,1
20170701|2016-12-12 07:00,12,56.69,56.85,56.69,56.82,15
20170701|2016-12-12 07:30,12,56.55,56.6,56.52,56.52,29
20170701|2016-12-12 08:00,12,56.52,56.53,56.39,56.53,19
20170701|2016-12-12 08:30,12,56.57,56.79,56.57,56.68,72
20170701|2016-12-12 09:30,12,56.55,56.55,56.36,56.42,15
20170701|2016-12-12 10:00,12,56.25,56.25,56.18,56.18,4
20170701|2016-12-12 10:30,12,56.21,56.32,56.01,56.32,14
20170701|2016-12-12 11:00,12,56.26,56.35,56.23,56.31,17
20170701|2016-12-12 11:30,12,56.33,56.33,56.33,56.33,1
20170701|2016-12-12 12:30,12,56.27,56.43,56.27,56.27,14
20170701|2016-12-12 13:00,12,56.05,56.05,55.98,55.98,2
20170701|2016-12-12 13:30,12,55.91,55.91,55.68,55.68,2
20170701|2016-12-12 14:00,12,55.64,55.64,55.64,55.64,1
20170701|2016-12-13 03:30,13,56.26,56.32,56.26,56.32,5
20170701|2016-12-13 05:30,13,56.65,56.65,56.65,56.65,1
20170701|2016-12-13 06:00,13,56.77,56.77,56.77,56.77,3
20170701|2016-12-13 06:30,13,56.62,56.62,56.62,56.62,1
20170701|2016-12-13 08:00,13,56.46,56.46,56.46,56.46,1
20170701|2016-12-13 08:30,13,56.23,56.24,56.23,56.24,2
20170701|2016-12-13 09:00,13,56,56,55.84,55.84,6
20170701|2016-12-13 09:30,13,55.63,55.99,55.63,55.97,5
20170701|2016-12-13 11:00,13,56.11,56.11,56.11,56.11,7
20170701|2016-12-13 11:30,13,56.35,56.35,56.35,56.35,1
20170701|2016-12-13 13:00,13,56.16,56.28,56.13,56.28,7
20170701|2016-12-13 13:30,13,56.22,56.22,56.22,56.22,2
20170701|2016-12-14 01:30,14,55.79,55.79,55.79,55.79,1
20170701|2016-12-14 03:00,14,55.7,55.7,55.7,55.7,1
20170701|2016-12-14 05:00,14,55.41,55.41,55.4,55.4,2
20170701|2016-12-14 08:30,14,55.55,55.55,55.36,55.36,4
20170701|2016-12-14 09:30,14,55.75,56.2,55.75,56.2,21
20170701|2016-12-14 10:00,14,55.9,55.9,55.69,55.77,6
20170701|2016-12-14 10:30,14,55.6,55.6,55.6,55.6,1
20170701|2016-12-14 11:30,14,55.48,55.53,55.48,55.53,2
20170701|2016-12-14 12:30,14,55.5,55.5,55.4,55.41,5
20170701|2016-12-14 13:00,14,55.23,55.44,54.84,54.84,126
20170701|2016-12-14 13:30,14,54.79,54.92,54.7,54.7,4
20170701|2016-12-15 07:30,15,54.42,54.42,54.15,54.18,4
20170701|2016-12-15 08:00,15,54.2,54.34,54.14,54.34,6
20170701|2016-12-15 08:30,15,54.26,54.26,54.26,54.26,1
20170701|2016-12-15 09:00,15,54.33,54.33,54.33,54.33,3
20170701|2016-12-15 09:30,15,54.51,54.52,54.51,54.52,3
20170701|2016-12-15 10:00,15,54.43,54.5,54.37,54.37,4
20170701|2016-12-15 10:30,15,54.19,54.44,54.19,54.44,15
20170701|2016-12-15 11:00,15,54.48,54.48,54.48,54.48,1
20170701|2016-12-15 11:30,15,54.85,54.85,54.85,54.85,2
20170701|2016-12-15 12:30,15,54.96,54.96,54.82,54.82,2
20170701|2016-12-15 13:00,15,54.89,54.89,54.74,54.74,4
20170701|2016-12-15 14:00,15,54.82,54.82,54.82,54.82,1
20170701|2016-12-15 15:00,15,54.85,54.85,54.85,54.85,1
20170701|2016-12-16 00:30,16,55.02,55.02,55.02,55.02,1
20170701|2016-12-16 06:00,16,55.2,55.2,55.2,55.2,1
20170701|2016-12-16 07:00,16,55.01,55.01,55.01,55.01,2
20170701|2016-12-16 07:30,16,55.17,55.18,55.17,55.18,2
20170701|2016-12-16 08:00,16,55.23,55.37,55.23,55.36,7
20170701|2016-12-16 08:30,16,55.12,55.39,55.12,55.39,3
20170701|2016-12-16 09:00,16,55.34,55.34,55.25,55.25,3
20170701|2016-12-16 09:30,16,55.46,55.46,55.4,55.4,3
20170701|2016-12-16 10:00,16,55.46,55.62,55.46,55.62,5
20170701|2016-12-16 11:00,16,55.5,55.5,55.5,55.5,40
20170701|2016-12-16 12:00,16,55.6,55.6,55.6,55.6,1
20170701|2016-12-16 13:00,16,55.57,55.61,55.56,55.61,4
20170701|2016-12-16 13:30,16,55.6,55.68,55.6,55.68,7
20170701|2016-12-16 14:00,16,55.67,55.67,55.67,55.67,1
20170701|2016-12-16 14:30,16,55.68,55.68,55.68,55.68,1
20170701|2016-12-19 07:00,19,55.5,55.54,55.42,55.42,3
20170701|2016-12-19 07:30,19,55.39,55.39,55.34,55.34,4
20170701|2016-12-19 08:30,19,55.33,55.33,55.33,55.33,1
20170701|2016-12-19 09:00,19,55.48,55.57,55.39,55.57,5
20170701|2016-12-19 10:00,19,55.36,55.36,55.31,55.31,8
20170701|2016-12-19 10:30,19,55.32,55.52,55.32,55.5,6
20170701|2016-12-19 11:00,19,55.57,55.57,55.57,55.57,1
20170701|2016-12-19 11:30,19,55.64,55.66,55.62,55.66,4
20170701|2016-12-19 12:00,19,55.54,55.54,55.54,55.54,1
20170701|2016-12-19 12:30,19,55.46,55.47,55.46,55.47,4
20170701|2016-12-19 14:00,19,55.59,55.59,55.59,55.59,1
20170701|2016-12-20 07:00,20,56,56.08,56,56.08,2
20170701|2016-12-20 07:30,20,55.89,55.89,55.89,55.89,2
20170701|2016-12-20 08:30,20,56.1,56.23,56.1,56.23,4
20170701|2016-12-20 09:30,20,56.26,56.26,56.26,56.26,1
20170701|2016-12-20 10:00,20,56.28,56.28,56.28,56.28,1
20170701|2016-12-20 10:30,20,55.84,55.84,55.84,55.84,2
20170701|2016-12-20 13:00,20,56.07,56.1,56.07,56.1,4
20170701|2016-12-20 14:00,20,56.08,56.08,56.08,56.08,1
20170701|2016-12-20 15:30,20,56.09,56.24,56.09,56.24,9
20170701|2016-12-20 19:00,21,56.22,56.23,56.22,56.23,12
20170701|2016-12-21 04:00,21,56.24,56.24,56.24,56.24,1
20170701|2016-12-21 07:00,21,56.22,56.22,56.08,56.08,2
20170701|2016-12-21 08:00,21,56.19,56.19,56.19,56.19,1
20170701|2016-12-21 08:30,21,56.03,56.06,56.03,56.06,6
20170701|2016-12-21 09:00,21,56.01,56.01,55.98,56,3
20170701|2016-12-21 09:30,21,55.98,56.05,55.75,55.86,10
20170701|2016-12-21 11:00,21,55.58,55.58,55.58,55.58,1
20170701|2016-12-21 11:30,21,55.52,55.63,55.52,55.6,8
20170701|2016-12-21 12:00,21,55.38,55.49,55.38,55.47,7
20170701|2016-12-21 12:30,21,55.28,55.31,55.28,55.31,12
20170701|2016-12-22 01:30,22,55.36,55.36,55.36,55.36,1
20170701|2016-12-22 02:30,22,55.47,55.47,55.47,55.47,1
20170701|2016-12-22 06:00,22,55.1,55.1,55.1,55.1,2
20170701|2016-12-22 07:30,22,55.29,55.29,55.29,55.29,5
20170701|2016-12-22 08:00,22,55.38,55.67,55.38,55.67,7
20170701|2016-12-22 08:30,22,55.6,55.6,55.6,55.6,1
20170701|2016-12-22 09:00,22,55.85,55.95,55.85,55.88,9
20170701|2016-12-22 09:30,22,55.96,55.96,55.94,55.96,3
20170701|2016-12-22 10:00,22,55.87,55.87,55.78,55.78,12
20170701|2016-12-22 11:00,22,55.87,55.9,55.87,55.9,4
20170701|2016-12-22 11:30,22,55.9,55.9,55.73,55.74,10
20170701|2016-12-22 13:00,22,55.83,55.83,55.83,55.83,1
20170701|2016-12-23 08:00,23,55.35,55.35,55.33,55.33,14
20170701|2016-12-23 09:30,23,55.6,55.6,55.6,55.6,6
20170701|2016-12-27 08:00,27,56.21,56.21,56.21,56.21,2
20170701|2016-12-27 09:00,27,56.37,56.48,56.37,56.48,6
20170701|2016-12-27 11:00,27,56.52,56.52,56.52,56.52,1
20170701|2016-12-27 11:30,27,56.57,56.57,56.57,56.57,1
20170701|2016-12-27 12:00,27,56.55,56.55,56.55,56.55,1
20170701|2016-12-27 13:00,27,56.77,56.77,56.77,56.77,1
20170701|2016-12-27 13:30,27,56.59,56.59,56.59,56.59,3
20170701|2016-12-28 07:00,28,56.51,56.51,56.51,56.51,1
20170701|2016-12-28 08:00,28,56.89,56.95,56.89,56.91,5
20170701|2016-12-28 08:30,28,56.99,56.99,56.87,56.93,4
20170701|2016-12-28 09:00,28,56.69,56.69,56.69,56.69,1
20170701|2016-12-28 10:00,28,56.8,56.8,56.8,56.8,1
20170701|2016-12-28 12:00,28,56.9,56.9,56.9,56.9,5
20170701|2016-12-28 12:30,28,57,57,57,57,3
20170701|2016-12-28 13:00,28,57.04,57.04,56.96,56.96,2
20170701|2016-12-28 14:00,28,56.83,56.83,56.83,56.83,1
20170701|2016-12-29 07:30,29,56.85,56.85,56.82,56.84,3
20170701|2016-12-29 08:00,29,56.98,56.98,56.98,56.98,1
20170701|2016-12-29 08:30,29,57.03,57.03,57.03,57.03,1
20170701|2016-12-29 09:00,29,56.99,56.99,56.98,56.98,6
20170701|2016-12-29 09:30,29,57.14,57.14,57.14,57.14,2
20170701|2016-12-29 10:00,29,57.07,57.08,56.97,57.08,10
20170701|2016-12-29 10:30,29,56.81,56.81,56.81,56.81,2
20170701|2016-12-29 11:00,29,56.72,56.72,56.65,56.65,4
20170701|2016-12-29 11:30,29,56.79,56.79,56.79,56.79,2
20170701|2016-12-29 13:00,29,56.82,56.82,56.82,56.82,1
20170701|2016-12-29 14:30,29,56.78,56.78,56.78,56.78,1
20170701|2016-12-30 05:00,30,56.77,56.83,56.77,56.83,3
20170701|2016-12-30 07:00,30,56.78,56.78,56.78,56.78,1
20170701|2016-12-30 07:30,30,56.75,56.75,56.75,56.75,1
20170701|2017-01-03 03:00,3,57.72,57.73,57.72,57.73,7
20170701|2017-01-03 05:30,3,58.07,58.07,58.06,58.06,7
20170701|2017-01-03 06:00,3,57.93,57.93,57.92,57.92,3
20170701|2017-01-03 07:30,3,57.76,57.76,57.76,57.76,1
20170701|2017-01-03 08:00,3,58.03,58.07,58.03,58.07,2
20170701|2017-01-03 08:30,3,57.91,57.91,57.91,57.91,3
20170701|2017-01-03 09:00,3,57.93,57.93,57.93,57.93,2
20170701|2017-01-03 09:30,3,57.53,57.53,57.43,57.43,2
20170701|2017-01-03 10:00,3,57.22,57.27,56.18,56.18,62
20170701|2017-01-03 10:30,3,56.36,56.46,55.87,55.93,33
20170701|2017-01-03 11:00,3,56.07,56.07,55.51,55.79,18
20170701|2017-01-03 12:00,3,55.61,55.64,55.6,55.64,3
20170701|2017-01-03 12:30,3,55.86,55.86,55.84,55.84,5
20170701|2017-01-03 13:00,3,55.78,55.85,55.49,55.67,9
20170701|2017-01-04 02:30,4,56.21,56.21,56.21,56.21,1
20170701|2017-01-04 03:00,4,56.06,56.06,56.06,56.06,6
20170701|2017-01-04 07:00,4,56.06,56.06,56,56,2
20170701|2017-01-04 07:30,4,55.93,55.93,55.7,55.75,7
20170701|2017-01-04 08:00,4,55.86,55.86,55.86,55.86,2
20170701|2017-01-04 08:30,4,55.86,55.86,55.62,55.62,6
20170701|2017-01-04 09:00,4,55.74,55.74,55.72,55.72,2
20170701|2017-01-04 09:30,4,55.99,56.05,55.99,56.05,2
20170701|2017-01-04 10:00,4,56,56,56,56,4
20170701|2017-01-04 10:30,4,56.1,56.35,56.1,56.34,93
20170701|2017-01-04 11:30,4,56.44,56.55,56.44,56.55,6
20170701|2017-01-04 12:30,4,56.53,56.55,56.53,56.54,10
20170701|2017-01-04 13:00,4,56.43,56.66,56.41,56.66,13
20170701|2017-01-04 14:00,4,56.43,56.43,56.43,56.43,1
20170701|2017-01-04 14:30,4,56.42,56.46,56.42,56.46,2
20170701|2017-01-04 15:30,4,56.65,56.74,56.65,56.74,3
20170701|2017-01-05 03:00,5,56.49,56.49,56.49,56.49,1
20170701|2017-01-05 05:30,5,56.94,57.08,56.94,57.08,24
20170701|2017-01-05 07:30,5,56.86,56.86,56.86,56.86,1
20170701|2017-01-05 08:00,5,56.83,56.98,56.83,56.98,2
20170701|2017-01-05 08:30,5,57.12,57.12,57.12,57.12,5
20170701|2017-01-05 09:00,5,57.3,57.3,57.3,57.3,3
20170701|2017-01-05 09:30,5,57.05,57.05,57.05,57.05,5
20170701|2017-01-05 10:00,5,57.01,57.01,56.24,56.25,23
20170701|2017-01-05 10:30,5,56.14,56.14,56.12,56.12,7
20170701|2017-01-05 11:00,5,56.37,56.37,56.37,56.37,2
20170701|2017-01-05 11:30,5,56.62,56.74,56.58,56.74,9
20170701|2017-01-05 12:00,5,56.89,56.89,56.89,56.89,1
20170701|2017-01-05 12:30,5,56.81,56.82,56.81,56.82,5
20170701|2017-01-05 13:00,5,56.98,57.01,56.98,57.01,2
20170701|2017-01-06 03:30,6,57.07,57.07,57.07,57.07,1
20170701|2017-01-06 04:30,6,57.4,57.4,57.37,57.37,13
20170701|2017-01-06 06:30,6,57.26,57.26,57.26,57.26,1
20170701|2017-01-06 07:00,6,57.38,57.38,57.38,57.38,1
20170701|2017-01-06 08:00,6,57.29,57.29,57.1,57.1,2
20170701|2017-01-06 08:30,6,56.89,56.89,56.85,56.85,6
20170701|2017-01-06 09:00,6,56.99,56.99,56.99,56.99,1
20170701|2017-01-06 10:00,6,56.62,56.62,56.52,56.52,4
20170701|2017-01-06 10:30,6,57.19,57.19,57.19,57.19,1
20170701|2017-01-06 11:30,6,57.12,57.12,57.12,57.12,1
20170701|2017-01-06 12:00,6,57.09,57.09,57.09,57.09,1
20170701|2017-01-06 13:00,6,57.15,57.22,57.15,57.22,3
20170701|2017-01-06 14:00,6,56.98,56.98,56.98,56.98,3
20170701|2017-01-06 14:30,6,56.98,56.98,56.98,56.98,1
20170701|2017-01-09 08:00,9,56.16,56.16,56.16,56.16,12
20170701|2017-01-09 08:30,9,56.04,56.04,56.02,56.02,34
20170701|2017-01-09 09:00,9,55.93,55.93,55.93,55.93,2
20170701|2017-01-09 09:30,9,56,56.01,55.97,56.01,109
20170701|2017-01-09 10:00,9,55.87,55.91,55.75,55.75,10
20170701|2017-01-09 10:30,9,55.74,55.74,55.74,55.74,3
20170701|2017-01-09 11:00,9,55.87,55.87,55.87,55.87,1
20170701|2017-01-09 13:00,9,55.77,55.77,55.36,55.36,8
20170701|2017-01-09 13:30,9,55.34,55.34,55.34,55.34,1
20170701|2017-01-09 14:30,9,55.31,55.31,55.31,55.31,2
20170701|2017-01-10 02:30,10,55.45,55.52,55.45,55.52,2
20170701|2017-01-10 07:30,10,55.56,55.56,55.56,55.56,1
20170701|2017-01-10 08:00,10,55.65,55.65,55.55,55.55,3
20170701|2017-01-10 08:30,10,55.58,55.58,55.32,55.34,12
20170701|2017-01-10 09:00,10,55.26,55.28,55.15,55.15,24
20170701|2017-01-10 09:30,10,55.2,55.2,54.84,54.84,6
20170701|2017-01-10 10:30,10,54.98,54.98,54.72,54.72,3
20170701|2017-01-10 11:00,10,54.69,54.69,54.69,54.69,1
20170701|2017-01-10 12:00,10,54.8,54.8,54.8,54.8,1
20170701|2017-01-10 12:30,10,54.54,54.67,54.54,54.67,10
20170701|2017-01-10 13:00,10,54.41,54.41,54.21,54.23,34
20170701|2017-01-10 13:30,10,54.31,54.31,54.28,54.28,14
20170701|2017-01-10 14:00,10,54.32,54.32,54.32,54.32,10
20170701|2017-01-10 16:00,10,54.19,54.19,54.19,54.19,1
20170701|2017-01-11 03:30,11,54.69,54.69,54.69,54.69,1
20170701|2017-01-11 06:00,11,54.42,54.42,54.42,54.42,3
20170701|2017-01-11 06:30,11,54.43,54.47,54.43,54.47,2
20170701|2017-01-11 07:30,11,54.62,54.62,54.62,54.62,8
20170701|2017-01-11 08:00,11,54.87,54.87,54.86,54.86,2
20170701|2017-01-11 08:30,11,54.83,54.83,54.83,54.83,2
20170701|2017-01-11 09:00,11,54.79,54.89,54.77,54.77,4
20170701|2017-01-11 09:30,11,54.39,55.14,54.22,55.14,18
20170701|2017-01-11 10:00,11,55.26,55.6,55.26,55.47,24
20170701|2017-01-11 10:30,11,55.33,55.45,55.33,55.45,2
20170701|2017-01-11 11:00,11,55.77,55.77,55.77,55.77,1
20170701|2017-01-11 11:30,11,55.91,55.91,55.91,55.91,4
20170701|2017-01-11 12:00,11,55.93,55.93,55.93,55.93,2
20170701|2017-01-11 14:30,11,55.56,55.56,55.56,55.56,2
20170701|2017-01-11 22:00,12,55.42,55.42,55.42,55.42,7
20170701|2017-01-12 03:00,12,55.65,55.65,55.65,55.65,2
20170701|2017-01-12 05:00,12,56.13,56.13,56.13,56.13,18
20170701|2017-01-12 06:30,12,56.1,56.1,56.1,56.1,1
20170701|2017-01-12 07:00,12,56.26,56.28,56.26,56.28,2
20170701|2017-01-12 08:00,12,56.28,56.57,56.28,56.54,44
20170701|2017-01-12 08:30,12,56.54,56.61,56.37,56.37,69
20170701|2017-01-12 09:00,12,56.24,56.54,56.12,56.54,24
20170701|2017-01-12 10:00,12,56.25,56.26,56.19,56.19,33
20170701|2017-01-12 10:30,12,56.47,56.47,56.47,56.47,4
20170701|2017-01-12 11:30,12,56.35,56.35,56.35,56.35,1
20170701|2017-01-12 12:30,12,56.36,56.36,56.36,56.36,1
20170701|2017-01-12 13:00,12,56.44,56.44,56.39,56.42,4
20170701|2017-01-12 14:00,12,56.47,56.47,56.44,56.44,3
20170701|2017-01-13 04:00,13,55.96,55.96,55.96,55.96,1
20170701|2017-01-13 06:30,13,55.85,55.94,55.85,55.93,9
20170701|2017-01-13 07:00,13,56.05,56.05,56.02,56.02,6
20170701|2017-01-13 07:30,13,55.89,56,55.83,56,36
20170701|2017-01-13 08:00,13,55.96,55.96,55.96,55.96,2
20170701|2017-01-13 08:30,13,56.13,56.25,56.13,56.25,5
20170701|2017-01-13 09:00,13,55.9,55.9,55.9,55.9,3
20170701|2017-01-13 09:30,13,55.81,55.91,55.8,55.81,11
20170701|2017-01-13 10:00,13,55.82,55.82,55.7,55.7,4
20170701|2017-01-13 11:00,13,55.92,55.92,55.92,55.92,1
20170701|2017-01-13 13:00,13,55.71,55.71,55.64,55.67,5
20170701|2017-01-15 19:30,16,55.74,55.74,55.74,55.74,1
20170701|2017-01-17 05:00,17,56.4,56.4,56.4,56.4,1
20170701|2017-01-17 05:30,17,56.25,56.25,56.25,56.25,1
20170701|2017-01-17 07:00,17,56.41,56.41,56.41,56.41,4
20170701|2017-01-17 08:00,17,56.5,56.74,56.5,56.67,8
20170701|2017-01-17 08:30,17,56.59,56.59,56.55,56.55,4
20170701|2017-01-17 09:00,17,56.32,56.32,56.19,56.2,11
20170701|2017-01-17 09:30,17,55.9,55.9,55.77,55.85,35
20170701|2017-01-17 10:00,17,55.89,55.9,55.81,55.88,9
20170701|2017-01-17 11:30,17,56.04,56.04,56.04,56.04,1
20170701|2017-01-17 12:00,17,56.21,56.21,56.2,56.2,51
20170701|2017-01-17 14:00,17,55.64,55.64,55.64,55.64,1
20170701|2017-01-18 00:30,18,55.87,55.87,55.86,55.86,2
20170701|2017-01-18 01:00,18,55.77,55.9,55.76,55.9,5
20170701|2017-01-18 02:00,18,55.8,55.97,55.77,55.97,101
20170701|2017-01-18 03:00,18,55.69,55.69,55.69,55.69,2
20170701|2017-01-18 03:30,18,55.21,55.21,55.21,55.21,1
20170701|2017-01-18 05:00,18,55.08,55.08,55.08,55.08,1
20170701|2017-01-18 07:30,18,54.97,54.97,54.8,54.8,156
20170701|2017-01-18 08:00,18,54.62,54.76,54.62,54.76,10
20170701|2017-01-18 08:30,18,54.72,54.83,54.72,54.8,5
20170701|2017-01-18 10:00,18,54.73,55.38,54.68,55.32,91
20170701|2017-01-18 10:30,18,55.48,55.48,55.24,55.24,12
20170701|2017-01-18 11:00,18,55,55,55,55,1
20170701|2017-01-18 11:30,18,54.67,54.67,54.67,54.67,2
20170701|2017-01-18 12:00,18,54.64,54.64,54.6,54.61,52
20170701|2017-01-18 12:30,18,54.61,54.63,54.61,54.63,20
20170701|2017-01-18 13:00,18,54.31,54.41,54.18,54.38,20
20170701|2017-01-18 15:30,18,54.68,54.68,54.68,54.68,3
20170701|2017-01-19 02:30,19,55.01,55.01,54.81,54.85,6
20170701|2017-01-19 03:00,19,54.81,54.81,54.81,54.81,1
20170701|2017-01-19 06:00,19,54.87,54.87,54.87,54.87,1
20170701|2017-01-19 07:00,19,54.84,54.84,54.84,54.84,1
20170701|2017-01-19 08:00,19,54.66,54.66,54.66,54.66,2
20170701|2017-01-19 08:30,19,54.85,54.85,54.85,54.85,1
20170701|2017-01-19 09:00,19,54.71,55.03,54.71,54.9,7
20170701|2017-01-19 09:30,19,54.86,54.86,54.86,54.86,1
20170701|2017-01-19 10:00,19,54.65,54.73,54.43,54.57,33
20170701|2017-01-19 10:30,19,54.56,54.65,54.56,54.65,6
20170701|2017-01-19 11:00,19,54.53,54.53,54.38,54.38,4
20170701|2017-01-19 11:30,19,54.39,54.39,54.39,54.39,2
20170701|2017-01-19 12:00,19,54.36,54.37,54.31,54.35,15
20170701|2017-01-19 12:30,19,54.53,54.58,54.53,54.54,15
20170701|2017-01-19 13:00,19,54.44,54.5,54.44,54.5,8
20170701|2017-01-19 13:30,19,54.51,54.51,54.46,54.46,12
20170701|2017-01-19 21:00,20,54.61,54.61,54.61,54.61,1
20170701|2017-01-20 05:30,20,55.03,55.03,55.03,55.03,1
20170701|2017-01-20 06:30,20,55.11,55.11,55.11,55.11,1
20170701|2017-01-20 07:00,20,55.17,55.17,55.17,55.17,1
20170701|2017-01-20 07:30,20,55.33,55.33,55.33,55.33,1
20170701|2017-01-20 08:00,20,55.52,55.56,55.42,55.56,12
20170701|2017-01-20 08:30,20,55.45,55.52,55.41,55.46,14
20170701|2017-01-20 09:00,20,55.56,55.76,55.56,55.73,33
20170701|2017-01-20 09:30,20,55.69,55.77,55.69,55.74,18
20170701|2017-01-20 10:00,20,55.72,55.75,55.58,55.58,18
20170701|2017-01-20 10:30,20,55.59,55.59,55.53,55.53,4
20170701|2017-01-20 11:00,20,55.53,55.55,55.53,55.55,3
20170701|2017-01-20 11:30,20,55.62,55.62,55.5,55.57,8
20170701|2017-01-20 12:00,20,55.4,55.53,55.4,55.53,13
20170701|2017-01-20 12:30,20,55.54,55.54,55.53,55.53,50
20170701|2017-01-20 13:00,20,55.53,55.59,55.49,55.58,45
20170701|2017-01-20 15:00,20,55.5,55.5,55.5,55.5,2
20170701|2017-01-23 04:30,23,54.83,54.83,54.83,54.83,1
20170701|2017-01-23 07:00,23,54.85,54.85,54.81,54.81,7
20170701|2017-01-23 07:30,23,54.73,54.73,54.66,54.66,5
20170701|2017-01-23 08:00,23,54.68,54.83,54.6,54.72,13
20170701|2017-01-23 08:30,23,54.7,54.9,54.7,54.84,12
20170701|2017-01-23 09:00,23,54.93,55,54.83,54.83,24
20170701|2017-01-23 09:30,23,54.74,55.14,54.73,55.14,58
20170701|2017-01-23 10:00,23,55.13,55.13,55.09,55.12,6
20170701|2017-01-23 10:30,23,55.24,55.24,55.04,55.04,28
20170701|2017-01-23 11:30,23,55.14,55.14,55.14,55.14,1
20170701|2017-01-23 12:30,23,55.25,55.25,55.25,55.25,2
20170701|2017-01-23 13:30,23,55.15,55.15,55.15,55.15,1
20170701|2017-01-24 01:00,24,55.42,55.42,55.42,55.42,2
20170701|2017-01-24 03:00,24,55.5,55.5,55.5,55.5,3
20170701|2017-01-24 05:00,24,55.3,55.3,55.3,55.3,1
20170701|2017-01-24 05:30,24,55.21,55.21,55.21,55.21,1
20170701|2017-01-24 07:00,24,55.29,55.48,55.29,55.48,9
20170701|2017-01-24 07:30,24,55.51,55.51,55.51,55.51,1
20170701|2017-01-24 08:00,24,55.44,55.56,55.43,55.51,7
20170701|2017-01-24 08:30,24,55.44,55.54,55.38,55.54,20
20170701|2017-01-24 09:00,24,55.52,55.52,55.45,55.45,7
20170701|2017-01-24 10:00,24,55.57,55.57,55.55,55.55,12
20170701|2017-01-24 10:30,24,55.62,55.62,55.62,55.62,1
20170701|2017-01-24 11:00,24,55.6,55.6,55.6,55.6,1
20170701|2017-01-24 11:30,24,55.55,55.55,55.55,55.55,1
20170701|2017-01-24 12:00,24,55.32,55.32,55.3,55.3,28
20170701|2017-01-24 12:30,24,55.32,55.32,55.32,55.32,3
20170701|2017-01-24 13:00,24,55.46,55.54,55.46,55.48,46
20170701|2017-01-24 13:30,24,55.27,55.27,55.27,55.27,2
20170701|2017-01-24 21:30,25,55.19,55.2,55.19,55.2,5
20170701|2017-01-25 03:00,25,55.03,55.12,55.02,55.12,9
20170701|2017-01-25 04:00,25,54.92,54.93,54.92,54.93,6
20170701|2017-01-25 04:30,25,54.78,54.78,54.78,54.78,4
20170701|2017-01-25 05:30,25,54.78,54.78,54.78,54.78,1
20170701|2017-01-25 06:00,25,54.81,54.81,54.81,54.81,1
20170701|2017-01-25 07:00,25,54.69,54.75,54.69,54.75,2
20170701|2017-01-25 08:00,25,54.86,54.86,54.72,54.81,4
20170701|2017-01-25 08:30,25,54.89,54.89,54.75,54.76,152
20170701|2017-01-25 09:00,25,54.93,54.93,54.93,54.93,1
20170701|2017-01-25 09:30,25,54.89,55.46,54.69,55.44,61
20170701|2017-01-25 10:00,25,55.3,55.3,55.15,55.28,14
20170701|2017-01-25 10:30,25,55.3,55.37,55.3,55.34,5
20170701|2017-01-25 11:30,25,55.18,55.18,55.1,55.1,9
20170701|2017-01-25 12:00,25,55.13,55.14,55.13,55.13,13
20170701|2017-01-25 12:30,25,54.97,54.97,54.97,54.97,1
20170701|2017-01-25 13:00,25,54.79,54.79,54.77,54.77,2
20170701|2017-01-25 13:30,25,54.93,54.93,54.93,54.93,1
20170701|2017-01-25 14:30,25,54.97,54.97,54.97,54.97,3
20170701|2017-01-25 15:30,25,54.97,54.97,54.97,54.97,2
20170701|2017-01-26 02:00,26,55.13,55.13,55.13,55.13,1
20170701|2017-01-26 03:00,26,55.12,55.12,55.12,55.12,1
20170701|2017-01-26 04:30,26,54.82,54.82,54.82,54.82,3
20170701|2017-01-26 05:30,26,54.93,54.93,54.93,54.93,3
20170701|2017-01-26 06:30,26,54.95,54.96,54.95,54.96,2
20170701|2017-01-26 07:00,26,55.1,55.1,55.08,55.09,5
20170701|2017-01-26 07:30,26,55.12,55.12,55.03,55.03,6
20170701|2017-01-26 08:00,26,55.25,55.38,55.25,55.38,7
20170701|2017-01-26 08:30,26,55.33,55.75,55.32,55.65,30
20170701|2017-01-26 09:00,26,55.75,55.77,55.65,55.74,19
20170701|2017-01-26 09:30,26,55.77,55.86,55.62,55.63,60
20170701|2017-01-26 10:30,26,55.77,55.79,55.77,55.79,2
20170701|2017-01-26 11:30,26,55.7,55.71,55.7,55.71,7
20170701|2017-01-26 12:00,26,55.71,55.71,55.67,55.67,4
20170701|2017-01-26 13:30,26,55.63,55.65,55.62,55.65,10
20170701|2017-01-26 15:00,26,55.61,55.61,55.61,55.61,3
20170701|2017-01-27 04:00,27,55.2,55.2,55.2,55.2,1
20170701|2017-01-27 04:30,27,55.1,55.11,55.1,55.11,7
20170701|2017-01-27 07:00,27,55.3,55.32,55.28,55.28,6
20170701|2017-01-27 07:30,27,55.3,55.3,55.29,55.3,5
20170701|2017-01-27 08:00,27,55.32,55.32,54.9,55,33
20170701|2017-01-27 09:00,27,55.06,55.09,54.94,54.94,19
20170701|2017-01-27 09:30,27,54.95,55.01,54.95,55.01,8
20170701|2017-01-27 10:00,27,54.96,55.22,54.96,55.22,16
20170701|2017-01-27 10:30,27,54.87,54.91,54.5,54.6,63
20170701|2017-01-27 11:00,27,54.63,54.65,54.62,54.65,41
20170701|2017-01-27 11:30,27,54.66,54.66,54.66,54.66,3
20170701|2017-01-27 12:00,27,54.61,54.64,54.61,54.63,11
20170701|2017-01-27 12:30,27,54.73,54.73,54.73,54.73,4
20170701|2017-01-27 13:00,27,54.75,54.98,54.75,54.97,18
20170701|2017-01-27 15:00,27,54.89,54.89,54.89,54.89,7
20170701|2017-01-30 03:30,30,54.74,54.74,54.74,54.74,3
20170701|2017-01-30 06:00,30,54.96,54.96,54.96,54.96,1
20170701|2017-01-30 07:00,30,54.96,54.96,54.89,54.89,5
20170701|2017-01-30 07:30,30,54.89,54.89,54.89,54.89,1
20170701|2017-01-30 08:00,30,54.74,54.74,54.58,54.66,13
20170701|2017-01-30 08:30,30,54.59,54.59,54.46,54.46,25
20170701|2017-01-30 09:00,30,54.49,54.6,54.49,54.6,10
20170701|2017-01-30 09:30,30,54.45,54.49,54.42,54.42,9
20170701|2017-01-30 10:00,30,54.57,54.67,54.57,54.66,13
20170701|2017-01-30 10:30,30,54.65,54.67,54.62,54.65,8
20170701|2017-01-30 11:00,30,54.63,54.63,54.62,54.62,2
20170701|2017-01-30 11:30,30,54.53,54.53,54.53,54.53,1
20170701|2017-01-30 12:30,30,54.67,54.67,54.67,54.67,6
20170701|2017-01-30 13:00,30,54.74,54.74,54.58,54.58,2
20170701|2017-01-31 02:00,31,54.33,54.33,54.33,54.33,4
20170701|2017-01-31 03:00,31,54.29,54.29,54.29,54.29,3
20170701|2017-01-31 03:30,31,54.42,54.42,54.42,54.42,1
20170701|2017-01-31 06:00,31,54.59,54.59,54.53,54.53,7
20170701|2017-01-31 07:00,31,54.71,54.71,54.71,54.71,5
20170701|2017-01-31 07:30,31,54.86,54.86,54.86,54.86,1
20170701|2017-01-31 08:00,31,55.21,55.21,55.2,55.2,6
20170701|2017-01-31 08:30,31,55.17,55.19,55.17,55.19,3
20170701|2017-01-31 09:00,31,55.06,55.12,55.04,55.1,9
20170701|2017-01-31 09:30,31,55.29,55.51,55.29,55.33,58
20170701|2017-01-31 10:00,31,55.42,55.47,55.38,55.42,31
20170701|2017-01-31 10:30,31,55.43,55.44,55.25,55.32,17
20170701|2017-01-31 11:30,31,55.38,55.38,55.33,55.36,9
20170701|2017-01-31 12:00,31,55.28,55.34,55.28,55.34,4
20170701|2017-01-31 12:30,31,55.21,55.21,54.9,54.9,14
20170701|2017-01-31 13:00,31,54.84,54.86,54.6,54.7,30
20170701|2017-01-31 13:30,31,54.68,54.68,54.67,54.67,2
20170701|2017-01-31 14:00,31,54.72,54.72,54.72,54.72,1
20170701|2017-01-31 15:00,31,54.76,54.76,54.76,54.76,1
20170701|2017-01-31 22:00,1,54.6,54.6,54.6,54.6,2
20170701|2017-02-01 00:30,1,54.63,54.63,54.61,54.61,9
20170701|2017-02-01 01:00,1,54.63,54.63,54.63,54.63,1
20170701|2017-02-01 02:00,1,54.65,54.7,54.64,54.64,9
20170701|2017-02-01 02:30,1,54.6,54.64,54.58,54.58,3
20170701|2017-02-01 03:00,1,54.77,54.77,54.77,54.77,1
20170701|2017-02-01 03:30,1,54.96,54.96,54.96,54.96,2
20170701|2017-02-01 04:00,1,54.85,54.85,54.85,54.85,1
20170701|2017-02-01 05:00,1,54.93,54.93,54.92,54.92,3
20170701|2017-02-01 05:30,1,54.98,55.04,54.98,55.04,2
20170701|2017-02-01 06:00,1,55.1,55.1,55.1,55.1,2
20170701|2017-02-01 07:00,1,55.15,55.19,55.1,55.19,16
20170701|2017-02-01 07:30,1,55.14,55.2,55.14,55.2,9
20170701|2017-02-01 08:00,1,55.23,55.24,55.19,55.19,10
20170701|2017-02-01 08:30,1,55.13,55.13,55.13,55.13,2
20170701|2017-02-01 09:00,1,55.11,55.11,55.03,55.03,4
20170701|2017-02-01 09:30,1,55.02,55.23,54.83,55.13,57
20170701|2017-02-01 10:00,1,55.25,55.61,55.25,55.47,56
20170701|2017-02-01 10:30,1,55.28,55.28,54.87,54.97,17
20170701|2017-02-01 11:00,1,54.92,54.92,54.92,54.92,3
20170701|2017-02-01 12:00,1,54.91,54.91,54.91,54.91,23
20170701|2017-02-01 12:30,1,55.03,55.34,55.03,55.34,10
20170701|2017-02-01 13:00,1,55.32,55.68,55.3,55.68,35
20170701|2017-02-01 13:30,1,55.55,55.55,55.54,55.54,9
20170701|2017-02-01 15:00,1,55.4,55.4,55.36,55.36,2
20170701|2017-02-02 01:30,2,55.44,55.44,55.44,55.44,10
20170701|2017-02-02 03:30,2,55.79,55.79,55.79,55.79,7
20170701|2017-02-02 04:00,2,55.97,56.02,55.97,56.02,3
20170701|2017-02-02 04:30,2,56.14,56.14,56.03,56.03,2
20170701|2017-02-02 06:00,2,55.91,55.91,55.91,55.91,4
20170701|2017-02-02 07:00,2,55.95,55.95,55.92,55.92,7
20170701|2017-02-02 07:30,2,55.79,55.79,55.79,55.79,2
20170701|2017-02-02 08:00,2,55.84,55.9,55.7,55.7,301
20170701|2017-02-02 08:30,2,55.62,55.62,55.55,55.58,117
20170701|2017-02-02 09:00,2,55.6,55.6,55.3,55.32,29
20170701|2017-02-02 09:30,2,55.34,55.37,55.17,55.37,42
20170701|2017-02-02 10:00,2,55.61,55.74,55.6,55.74,33
20170701|2017-02-02 10:30,2,55.68,55.75,55.68,55.75,2
20170701|2017-02-02 11:00,2,55.6,55.6,55.58,55.58,3
20170701|2017-02-02 11:30,2,55.56,55.58,55.56,55.56,9
20170701|2017-02-02 12:00,2,55.57,55.61,55.47,55.47,19
20170701|2017-02-02 12:30,2,55.6,55.6,55.6,55.6,1
20170701|2017-02-02 13:00,2,55.65,55.65,55.46,55.46,3
20170701|2017-02-02 13:30,2,55.32,55.32,55.32,55.32,2
20170701|2017-02-02 20:30,3,55.62,55.62,55.62,55.62,1
20170701|2017-02-03 03:00,3,55.59,55.59,55.52,55.52,5
20170701|2017-02-03 04:00,3,55.57,55.57,55.57,55.57,1
20170701|2017-02-03 06:30,3,55.53,55.53,55.53,55.53,2
20170701|2017-02-03 07:00,3,55.53,55.53,55.53,55.53,1
20170701|2017-02-03 07:30,3,55.63,55.63,55.63,55.63,1
20170701|2017-02-03 08:00,3,55.39,55.46,55.36,55.45,9
20170701|2017-02-03 08:30,3,55.34,55.48,55.34,55.45,6
20170701|2017-02-03 09:00,3,55.53,55.96,55.53,55.85,62
20170701|2017-02-03 09:30,3,55.9,55.92,55.73,55.73,41
20170701|2017-02-03 10:00,3,55.77,55.77,55.72,55.77,8
20170701|2017-02-03 10:30,3,55.63,55.63,55.58,55.58,51
20170701|2017-02-03 11:00,3,55.64,55.69,55.64,55.69,2
20170701|2017-02-03 11:30,3,55.71,55.71,55.71,55.71,4
20170701|2017-02-03 12:00,3,55.63,55.73,55.63,55.73,6
20170701|2017-02-03 12:30,3,55.55,55.55,55.55,55.55,2
20170701|2017-02-03 13:00,3,55.63,55.65,55.62,55.65,49
20170701|2017-02-05 18:30,6,55.78,55.78,55.78,55.78,1
20170701|2017-02-06 00:30,6,55.93,55.93,55.93,55.93,1
20170701|2017-02-06 01:00,6,55.93,55.93,55.93,55.93,2
20170701|2017-02-06 02:30,6,55.79,55.79,55.79,55.79,1
20170701|2017-02-06 03:30,6,55.75,55.78,55.74,55.78,6
20170701|2017-02-06 06:30,6,55.75,55.75,55.75,55.75,1
20170701|2017-02-06 07:00,6,55.67,55.67,55.67,55.67,4
20170701|2017-02-06 07:30,6,55.51,55.51,55.51,55.51,1
20170701|2017-02-06 08:00,6,55.57,55.57,55.57,55.57,1
20170701|2017-02-06 08:30,6,55.61,55.68,55.61,55.68,24
20170701|2017-02-06 09:00,6,55.61,55.61,55.61,55.61,1
20170701|2017-02-06 09:30,6,55.51,55.51,55.17,55.28,56
20170701|2017-02-06 10:00,6,55.26,55.32,55.26,55.28,13
20170701|2017-02-06 10:30,6,55.24,55.26,55.17,55.17,15
20170701|2017-02-06 11:00,6,55.16,55.2,55.16,55.2,7
20170701|2017-02-06 11:30,6,55.2,55.22,55.2,55.22,21
20170701|2017-02-06 12:00,6,55.09,55.15,55.09,55.15,45
20170701|2017-02-06 12:30,6,55.1,55.1,54.9,54.9,43
20170701|2017-02-06 13:00,6,54.95,54.97,54.86,54.92,20
20170701|2017-02-06 19:00,7,55.03,55.03,55.03,55.03,1
20170701|2017-02-07 01:00,7,54.98,54.98,54.97,54.98,12
20170701|2017-02-07 01:30,7,54.81,54.81,54.8,54.8,16
20170701|2017-02-07 02:00,7,54.82,54.88,54.77,54.88,17
20170701|2017-02-07 02:30,7,54.92,54.92,54.89,54.89,3
20170701|2017-02-07 03:30,7,54.66,54.66,54.66,54.66,2
20170701|2017-02-07 06:00,7,54.81,54.81,54.81,54.81,1
20170701|2017-02-07 07:00,7,54.6,54.63,54.6,54.62,14
20170701|2017-02-07 07:30,7,54.54,54.54,54.46,54.47,11
20170701|2017-02-07 08:00,7,54.42,54.42,54.01,54.07,51
20170701|2017-02-07 08:30,7,54.16,54.31,54.1,54.1,83
20170701|2017-02-07 09:00,7,54.11,54.11,54.1,54.1,4
20170701|2017-02-07 09:30,7,54.25,54.25,54.22,54.22,8
20170701|2017-02-07 10:00,7,54.34,54.34,54.03,54.04,110
20170701|2017-02-07 10:30,7,54.04,54.04,53.9,53.96,138
20170701|2017-02-07 11:00,7,53.95,54.04,53.86,53.9,100
20170701|2017-02-07 11:30,7,53.9,53.9,53.85,53.87,50
20170701|2017-02-07 12:00,7,53.86,53.87,53.85,53.87,22
20170701|2017-02-07 12:30,7,53.95,53.97,53.95,53.95,114
20170701|2017-02-07 13:00,7,53.86,54.05,53.83,54.05,17
20170701|2017-02-07 13:30,7,54,54,54,54,1
20170701|2017-02-07 14:30,7,54.04,54.04,54.03,54.03,15
20170701|2017-02-07 15:00,7,54.16,54.16,54.13,54.13,3
20170701|2017-02-07 15:30,7,53.62,53.62,53.61,53.61,10
20170701|2017-02-07 16:30,7,53.65,53.65,53.65,53.65,1
20170701|2017-02-07 19:00,8,53.41,53.41,53.41,53.41,3
20170701|2017-02-07 19:30,8,53.41,53.41,53.41,53.41,1
20170701|2017-02-08 01:00,8,53.63,53.63,53.62,53.62,2
20170701|2017-02-08 02:00,8,53.65,53.69,53.65,53.69,4
20170701|2017-02-08 03:00,8,53.67,53.67,53.61,53.61,11
20170701|2017-02-08 05:30,8,53.73,53.73,53.73,53.73,15
20170701|2017-02-08 07:00,8,53.82,53.82,53.65,53.65,6
20170701|2017-02-08 07:30,8,53.59,53.59,53.54,53.54,8
20170701|2017-02-08 08:00,8,53.58,53.84,53.48,53.76,39
20170701|2017-02-08 08:30,8,53.68,53.75,53.57,53.57,43
20170701|2017-02-08 09:00,8,53.54,53.62,53.5,53.62,15
20170701|2017-02-08 09:30,8,53.47,54.23,53.38,54.13,98
20170701|2017-02-08 10:00,8,54.18,54.35,54.18,54.2,61
20170701|2017-02-08 10:30,8,54.17,54.17,54.1,54.1,2
20170701|2017-02-08 11:00,8,54.19,54.19,54.05,54.05,49
20170701|2017-02-08 11:30,8,54.2,54.2,54.2,54.2,15
20170701|2017-02-08 12:00,8,54.12,54.15,54.05,54.14,42
20170701|2017-02-08 12:30,8,54.13,54.15,54.1,54.1,124
20170701|2017-02-08 13:00,8,54.16,54.16,54.08,54.08,9
20170701|2017-02-08 14:00,8,54.1,54.1,54.1,54.1,2
20170701|2017-02-08 14:30,8,54.14,54.14,54.14,54.14,3
20170701|2017-02-08 15:00,8,54.12,54.12,54.12,54.12,1
20170701|2017-02-09 00:30,9,54.49,54.49,54.49,54.49,1
20170701|2017-02-09 01:00,9,54.49,54.49,54.49,54.49,1
20170701|2017-02-09 02:00,9,54.5,54.5,54.44,54.44,7
20170701|2017-02-09 03:00,9,54.44,54.44,54.44,54.44,1
20170701|2017-02-09 03:30,9,54.53,54.64,54.53,54.56,16
20170701|2017-02-09 04:00,9,54.62,54.62,54.62,54.62,4
20170701|2017-02-09 04:30,9,54.74,54.74,54.74,54.74,11
20170701|2017-02-09 06:30,9,54.45,54.45,54.43,54.44,14
20170701|2017-02-09 07:00,9,54.42,54.53,54.42,54.51,12
20170701|2017-02-09 07:30,9,54.48,54.51,54.38,54.45,10
20170701|2017-02-09 08:00,9,54.58,54.7,54.56,54.7,12
20170701|2017-02-09 08:30,9,54.69,54.72,54.52,54.52,23
20170701|2017-02-09 09:00,9,54.57,54.61,54.57,54.61,2
20170701|2017-02-09 09:30,9,54.5,54.6,54.47,54.48,84
20170701|2017-02-09 10:00,9,54.36,54.41,54.36,54.41,8
20170701|2017-02-09 10:30,9,54.52,54.52,54.47,54.47,32
20170701|2017-02-09 11:00,9,54.46,54.59,54.46,54.58,18
20170701|2017-02-09 11:30,9,54.54,54.54,54.54,54.54,2
20170701|2017-02-09 12:00,9,54.64,54.64,54.64,54.64,2
20170701|2017-02-09 12:30,9,54.63,54.64,54.6,54.64,12
20170701|2017-02-09 13:00,9,54.58,54.58,54.58,54.58,9
20170701|2017-02-09 13:30,9,54.55,54.55,54.55,54.55,10
20170701|2017-02-10 00:00,10,54.66,54.67,54.66,54.67,2
20170701|2017-02-10 01:30,10,54.67,54.67,54.67,54.67,1
20170701|2017-02-10 02:30,10,54.52,54.52,54.52,54.52,1
20170701|2017-02-10 03:00,10,54.87,55.08,54.87,55.08,20
20170701|2017-02-10 06:00,10,55.14,55.25,55.14,55.25,14
20170701|2017-02-10 06:30,10,55.31,55.4,55.31,55.4,7
20170701|2017-02-10 07:30,10,55.43,55.43,55.39,55.41,16
20170701|2017-02-10 08:00,10,55.45,55.5,55.4,55.4,29
20170701|2017-02-10 08:30,10,55.34,55.34,55.31,55.31,26
20170701|2017-02-10 09:00,10,55.29,55.32,55.2,55.2,20
20170701|2017-02-10 09:30,10,55.35,55.51,55.35,55.51,47
20170701|2017-02-10 10:00,10,55.51,55.63,55.42,55.63,75
20170701|2017-02-10 10:30,10,55.54,55.61,55.54,55.6,3
20170701|2017-02-10 11:00,10,55.59,55.59,55.56,55.56,8
20170701|2017-02-10 11:30,10,55.5,55.5,55.5,55.5,1
20170701|2017-02-10 12:00,10,55.48,55.53,55.47,55.49,9
20170701|2017-02-10 12:30,10,55.52,55.52,55.52,55.52,8
20170701|2017-02-10 13:00,10,55.59,55.59,55.51,55.51,4
20170701|2017-02-10 14:30,10,55.44,55.44,55.44,55.44,1
20170701|2017-02-12 20:00,13,55.46,55.46,55.46,55.46,1
20170701|2017-02-13 01:00,13,55.35,55.35,55.35,55.35,2
20170701|2017-02-13 02:00,13,55.45,55.45,55.31,55.31,9
20170701|2017-02-13 02:30,13,55.21,55.21,55.12,55.12,2
20170701|2017-02-13 03:00,13,55.09,55.11,55.06,55.06,23
20170701|2017-02-13 03:30,13,55.05,55.06,55,55,32
20170701|2017-02-13 04:00,13,55.15,55.15,55.15,55.15,1
20170701|2017-02-13 06:30,13,55.17,55.17,55.11,55.11,5
20170701|2017-02-13 07:00,13,55.05,55.1,55.02,55.1,66
20170701|2017-02-13 07:30,13,55.1,55.16,55,55,46
20170701|2017-02-13 08:00,13,54.89,54.89,54.64,54.8,103
20170701|2017-02-13 08:30,13,54.75,54.84,54.69,54.76,109
20170701|2017-02-13 09:00,13,54.7,54.71,54.58,54.58,88
20170701|2017-02-13 09:30,13,54.55,54.62,54.39,54.39,45
20170701|2017-02-13 10:00,13,54.47,54.51,54.45,54.5,47
20170701|2017-02-13 10:30,13,54.5,54.52,54.45,54.52,41
20170701|2017-02-13 11:00,13,54.53,54.53,54.48,54.51,26
20170701|2017-02-13 11:30,13,54.4,54.46,54.4,54.46,41
20170701|2017-02-13 12:00,13,54.54,54.54,54.54,54.54,1
20170701|2017-02-13 12:30,13,54.46,54.46,54.46,54.46,12
20170701|2017-02-13 13:30,13,54.56,54.56,54.55,54.55,16
20170701|2017-02-13 14:30,13,54.5,54.51,54.5,54.51,21
20170701|2017-02-13 15:00,13,54.51,54.51,54.48,54.48,65
20170701|2017-02-13 19:00,14,54.66,54.7,54.63,54.7,17
20170701|2017-02-14 00:30,14,54.56,54.56,54.52,54.52,13
20170701|2017-02-14 01:00,14,54.56,54.56,54.56,54.56,10
20170701|2017-02-14 01:30,14,54.54,54.54,54.5,54.5,3
20170701|2017-02-14 02:00,14,54.76,54.79,54.76,54.79,21
20170701|2017-02-14 02:30,14,54.76,54.76,54.75,54.75,9
20170701|2017-02-14 04:00,14,54.91,54.91,54.91,54.91,1
20170701|2017-02-14 04:30,14,54.93,54.94,54.93,54.94,3
20170701|2017-02-14 06:30,14,55,55,54.97,54.97,9
20170701|2017-02-14 07:00,14,54.85,54.85,54.84,54.84,6
20170701|2017-02-14 07:30,14,54.83,55,54.72,55,23
20170701|2017-02-14 08:00,14,55.03,55.23,55.03,55.23,17
20170701|2017-02-14 08:30,14,55.12,55.18,55.1,55.1,40
20170701|2017-02-14 09:00,14,55,55.12,54.98,55.06,18
20170701|2017-02-14 09:30,14,54.95,55,54.87,55,30
20170701|2017-02-14 10:00,14,55.02,55.06,54.95,54.95,98
20170701|2017-02-14 10:30,14,54.91,54.93,54.75,54.75,16
20170701|2017-02-14 11:00,14,54.6,54.73,54.6,54.73,25
20170701|2017-02-14 11:30,14,54.74,54.74,54.74,54.74,9
20170701|2017-02-14 12:30,14,54.91,54.91,54.91,54.91,1
20170701|2017-02-14 13:00,14,54.85,54.85,54.77,54.77,7
20170701|2017-02-14 15:30,14,54.6,54.6,54.6,54.6,3
20170701|2017-02-14 19:00,15,54.54,54.55,54.53,54.53,45
20170701|2017-02-14 19:30,15,54.55,54.55,54.55,54.55,5
20170701|2017-02-14 20:30,15,54.45,54.45,54.45,54.45,5
20170701|2017-02-14 21:00,15,54.37,54.39,54.37,54.39,7
20170701|2017-02-14 22:00,15,54.47,54.47,54.47,54.47,13
20170701|2017-02-14 22:30,15,54.4,54.42,54.4,54.42,32
20170701|2017-02-15 00:30,15,54.4,54.4,54.4,54.4,10
20170701|2017-02-15 01:30,15,54.53,54.53,54.53,54.53,1
20170701|2017-02-15 02:00,15,54.43,54.44,54.43,54.44,4
20170701|2017-02-15 02:30,15,54.51,54.51,54.49,54.49,42
20170701|2017-02-15 03:00,15,54.43,54.43,54.38,54.38,22
20170701|2017-02-15 05:30,15,54.42,54.42,54.42,54.42,1
20170701|2017-02-15 07:30,15,54.43,54.55,54.43,54.54,26
20170701|2017-02-15 08:00,15,54.53,54.53,54.52,54.52,10
20170701|2017-02-15 08:30,15,54.44,54.68,54.44,54.63,91
20170701|2017-02-15 09:00,15,54.66,54.66,54.56,54.58,39
20170701|2017-02-15 09:30,15,54.52,54.93,54.36,54.87,304
20170701|2017-02-15 10:00,15,54.9,54.9,54.47,54.57,58
20170701|2017-02-15 10:30,15,54.56,54.56,54.54,54.54,3
20170701|2017-02-15 11:00,15,54.59,54.59,54.5,54.52,4
20170701|2017-02-15 11:30,15,54.57,54.6,54.57,54.6,100
20170701|2017-02-15 12:30,15,54.65,54.68,54.65,54.68,23
20170701|2017-02-15 13:00,15,54.63,54.75,54.62,54.62,18
20170701|2017-02-15 13:30,15,54.58,54.58,54.58,54.58,2
20170701|2017-02-15 19:00,16,54.45,54.5,54.45,54.5,20
20170701|2017-02-15 20:30,16,54.48,54.48,54.48,54.48,1
20170701|2017-02-15 22:30,16,54.51,54.51,54.51,54.51,15
20170701|2017-02-16 01:00,16,54.43,54.43,54.43,54.43,1
20170701|2017-02-16 01:30,16,54.43,54.43,54.41,54.41,2
20170701|2017-02-16 02:00,16,54.49,54.68,54.49,54.61,34
20170701|2017-02-16 03:00,16,54.66,54.67,54.66,54.67,8
20170701|2017-02-16 03:30,16,54.64,54.64,54.64,54.64,1
20170701|2017-02-16 04:00,16,54.55,54.55,54.55,54.55,3
20170701|2017-02-16 04:30,16,54.52,54.54,54.52,54.54,17
20170701|2017-02-16 05:00,16,54.68,54.69,54.68,54.69,2
20170701|2017-02-16 05:30,16,54.87,54.87,54.87,54.87,1
20170701|2017-02-16 06:30,16,54.8,54.8,54.78,54.78,16
20170701|2017-02-16 07:00,16,54.8,54.8,54.8,54.8,9
20170701|2017-02-16 07:30,16,54.86,54.86,54.73,54.73,19
20170701|2017-02-16 08:00,16,54.76,54.95,54.76,54.84,46
20170701|2017-02-16 08:30,16,54.86,54.86,54.84,54.84,2
20170701|2017-02-16 09:00,16,54.7,54.7,54.01,54.14,327
20170701|2017-02-16 09:30,16,54.06,54.24,54.03,54.1,58
20170701|2017-02-16 10:00,16,54.23,54.23,54.05,54.21,45
20170701|2017-02-16 11:00,16,54.18,54.28,54.18,54.26,8
20170701|2017-02-16 11:30,16,54.29,54.68,54.29,54.66,38
20170701|2017-02-16 12:00,16,54.63,54.64,54.55,54.56,13
20170701|2017-02-16 12:30,16,54.6,54.66,54.6,54.66,3
20170701|2017-02-16 13:00,16,54.56,54.58,54.44,54.56,20
20170701|2017-02-16 13:30,16,54.6,54.6,54.6,54.6,1
20170701|2017-02-16 19:30,17,54.57,54.57,54.57,54.57,1
20170701|2017-02-17 00:00,17,54.55,54.55,54.55,54.55,1
20170701|2017-02-17 03:00,17,54.36,54.37,54.36,54.37,2
20170701|2017-02-17 04:00,17,54.34,54.34,54.32,54.32,3
20170701|2017-02-17 04:30,17,54.22,54.24,54.2,54.2,7
20170701|2017-02-17 05:00,17,54.13,54.13,54.13,54.13,2
20170701|2017-02-17 05:30,17,54.25,54.27,54.25,54.26,21
20170701|2017-02-17 07:00,17,54.22,54.23,54.15,54.23,9
20170701|2017-02-17 07:30,17,54.25,54.25,54.25,54.25,1
20170701|2017-02-17 08:00,17,54.14,54.21,54.09,54.09,37
20170701|2017-02-17 08:30,17,54.2,54.29,54.2,54.27,17
20170701|2017-02-17 09:00,17,54.35,54.44,54.35,54.43,6
20170701|2017-02-17 09:30,17,54.22,54.22,54.17,54.21,19
20170701|2017-02-17 10:00,17,54.22,54.24,54.21,54.21,5
20170701|2017-02-17 10:30,17,54.23,54.25,54.22,54.25,8
20170701|2017-02-17 11:00,17,54.33,54.33,54.28,54.28,51
20170701|2017-02-17 11:30,17,54.33,54.33,54.33,54.33,2
20170701|2017-02-17 12:00,17,54.35,54.45,54.35,54.45,12
20170701|2017-02-17 12:30,17,54.34,54.34,54.34,54.34,2
20170701|2017-02-17 13:00,17,54.33,54.44,54.33,54.44,9
20170701|2017-02-17 13:30,17,54.52,54.52,54.52,54.52,1
20170701|2017-02-17 14:00,17,54.48,54.48,54.48,54.48,3
20170701|2017-02-17 14:30,17,54.56,54.56,54.56,54.56,8
20170701|2017-02-20 01:00,20,54.83,54.83,54.83,54.83,1
20170701|2017-02-20 01:30,20,54.79,54.79,54.79,54.79,1
20170701|2017-02-20 05:30,20,54.85,54.85,54.84,54.85,17
20170701|2017-02-20 06:00,20,54.85,54.85,54.85,54.85,1
20170701|2017-02-20 07:00,20,54.92,54.92,54.9,54.9,4
20170701|2017-02-20 08:00,20,54.81,54.81,54.75,54.75,4
20170701|2017-02-20 08:30,20,54.8,54.8,54.8,54.8,4
20170701|2017-02-20 09:00,20,54.79,54.87,54.79,54.87,6
20170701|2017-02-20 10:00,20,54.78,54.78,54.78,54.78,1
20170701|2017-02-20 10:30,20,54.74,54.74,54.74,54.74,1
20170701|2017-02-20 21:30,21,54.82,54.82,54.82,54.82,2
20170701|2017-02-21 00:30,21,54.83,54.83,54.83,54.83,2
20170701|2017-02-21 01:00,21,54.81,54.81,54.81,54.81,1
20170701|2017-02-21 02:00,21,54.92,54.93,54.92,54.93,3
20170701|2017-02-21 03:00,21,55.02,55.02,55.02,55.02,1
20170701|2017-02-21 03:30,21,55.08,55.08,55.08,55.08,5
20170701|2017-02-21 04:00,21,55.09,55.23,55.09,55.23,11
20170701|2017-02-21 04:30,21,55.21,55.38,55.21,55.36,36
20170701|2017-02-21 05:00,21,55.45,55.53,55.44,55.51,29
20170701|2017-02-21 05:30,21,55.44,55.44,55.44,55.44,1
20170701|2017-02-21 07:00,21,55.43,55.45,55.43,55.45,2
20170701|2017-02-21 07:30,21,55.44,55.44,55.44,55.44,1
20170701|2017-02-21 08:00,21,55.55,55.69,55.48,55.48,75
20170701|2017-02-21 08:30,21,55.42,55.42,55.27,55.38,30
20170701|2017-02-21 09:00,21,55.42,55.42,55.29,55.31,9
20170701|2017-02-21 09:30,21,55.4,55.4,54.97,55.13,205
20170701|2017-02-21 10:00,21,55.18,55.41,55.17,55.4,205
20170701|2017-02-21 10:30,21,55.31,55.36,55.28,55.36,8
20170701|2017-02-21 11:00,21,55.37,55.37,55.15,55.15,80
20170701|2017-02-21 11:30,21,55.24,55.24,55.15,55.2,7
20170701|2017-02-21 12:00,21,55.21,55.21,55.2,55.2,2
20170701|2017-02-21 12:30,21,55.17,55.17,55.17,55.17,2
20170701|2017-02-21 13:00,21,55.13,55.13,54.88,54.98,53
20170701|2017-02-21 13:30,21,54.97,54.98,54.97,54.98,3
20170701|2017-02-21 14:00,21,54.98,54.98,54.98,54.98,1
20170701|2017-02-21 14:30,21,55,55,55,55,1
20170701|2017-02-21 15:00,21,54.97,54.97,54.95,54.95,6
20170701|2017-02-21 16:30,21,54.78,54.78,54.78,54.78,1
20170701|2017-02-21 20:30,22,55.18,55.18,55.18,55.18,1
20170701|2017-02-21 21:00,22,55.2,55.2,55.19,55.19,12
20170701|2017-02-21 22:00,22,55.11,55.11,55.08,55.08,4
20170701|2017-02-22 01:00,22,55.06,55.06,55.03,55.03,11
20170701|2017-02-22 01:30,22,55.08,55.08,55.08,55.08,1
20170701|2017-02-22 02:00,22,54.99,54.99,54.86,54.88,11
20170701|2017-02-22 02:30,22,54.89,54.94,54.89,54.91,23
20170701|2017-02-22 03:00,22,54.93,54.93,54.68,54.68,14
20170701|2017-02-22 03:30,22,54.62,54.74,54.62,54.74,24
20170701|2017-02-22 04:00,22,54.72,54.72,54.72,54.72,2
20170701|2017-02-22 04:30,22,54.66,54.68,54.66,54.68,8
20170701|2017-02-22 05:00,22,54.7,54.79,54.7,54.72,18
20170701|2017-02-22 06:30,22,54.55,54.63,54.55,54.63,19
20170701|2017-02-22 07:00,22,54.59,54.59,54.59,54.59,1
20170701|2017-02-22 07:30,22,54.54,54.54,54.47,54.47,21
20170701|2017-02-22 08:00,22,54.4,54.44,54.21,54.37,77
20170701|2017-02-22 08:30,22,54.4,54.4,54.33,54.33,20
20170701|2017-02-22 09:00,22,54.38,54.41,54.27,54.31,49
20170701|2017-02-22 09:30,22,54.39,54.39,54.33,54.33,5
20170701|2017-02-22 10:00,22,54.39,54.39,54.17,54.22,32
20170701|2017-02-22 10:30,22,54.3,54.3,54.3,54.3,1
20170701|2017-02-22 11:00,22,54.24,54.32,54.24,54.27,104
20170701|2017-02-22 11:30,22,54.27,54.38,54.27,54.37,7
20170701|2017-02-22 12:00,22,54.4,54.4,54.29,54.3,15
20170701|2017-02-22 12:30,22,54.32,54.33,54.32,54.33,2
20170701|2017-02-22 13:00,22,54.35,54.35,54.23,54.34,7
20170701|2017-02-22 13:30,22,54.3,54.3,54.3,54.3,2
20170701|2017-02-22 15:30,22,54.45,54.65,54.45,54.65,72
20170701|2017-02-22 16:00,22,54.65,54.65,54.65,54.65,11
20170701|2017-02-22 21:00,23,54.79,54.81,54.79,54.81,6
20170701|2017-02-22 23:30,23,54.79,54.79,54.79,54.79,1
20170701|2017-02-23 00:30,23,54.71,54.74,54.71,54.74,26
20170701|2017-02-23 01:00,23,54.77,54.82,54.77,54.82,27
20170701|2017-02-23 02:00,23,54.89,55,54.89,54.99,56
20170701|2017-02-23 02:30,23,54.96,54.97,54.96,54.97,11
20170701|2017-02-23 03:00,23,55.02,55.18,55.02,55.18,23
20170701|2017-02-23 03:30,23,55.11,55.11,55.08,55.08,13
20170701|2017-02-23 04:00,23,55.11,55.11,55.05,55.05,4
20170701|2017-02-23 04:30,23,55,55,55,55,1
20170701|2017-02-23 05:00,23,55.06,55.06,55.06,55.06,7
20170701|2017-02-23 05:30,23,55.07,55.07,55.07,55.07,2
20170701|2017-02-23 06:30,23,55.08,55.08,55.08,55.08,10
20170701|2017-02-23 07:00,23,55.21,55.21,55.21,55.21,10
20170701|2017-02-23 07:30,23,55.29,55.43,55.28,55.43,36
20170701|2017-02-23 08:00,23,55.45,55.56,55.42,55.42,14
20170701|2017-02-23 08:30,23,55.35,55.39,55.3,55.36,69
20170701|2017-02-23 09:00,23,55.41,55.41,55.33,55.35,42
20170701|2017-02-23 09:30,23,55.47,55.47,55.34,55.34,28
20170701|2017-02-23 10:00,23,55.37,55.62,54.97,55.07,158
20170701|2017-02-23 10:30,23,55.05,55.05,54.9,54.93,70
20170701|2017-02-23 11:00,23,54.94,55.11,54.94,55.11,12
20170701|2017-02-23 11:30,23,55.13,55.13,54.96,54.96,8
20170701|2017-02-23 12:30,23,55.03,55.03,55.01,55.01,33
20170701|2017-02-23 13:00,23,55.06,55.11,54.96,55.11,8
20170701|2017-02-23 13:30,23,55.07,55.09,55.07,55.09,5
20170701|2017-02-23 14:00,23,55.09,55.09,55.09,55.09,4
20170701|2017-02-24 02:00,24,54.91,54.91,54.8,54.89,55
20170701|2017-02-24 02:30,24,54.95,54.95,54.95,54.95,2
20170701|2017-02-24 03:00,24,54.84,54.86,54.8,54.85,76
20170701|2017-02-24 04:30,24,54.89,54.89,54.89,54.89,1
20170701|2017-02-24 06:00,24,54.86,54.87,54.79,54.79,53
20170701|2017-02-24 06:30,24,54.8,54.8,54.79,54.79,5
20170701|2017-02-24 07:00,24,54.79,54.79,54.76,54.76,15
20170701|2017-02-24 07:30,24,54.7,54.73,54.6,54.73,54
20170701|2017-02-24 08:00,24,54.59,54.75,54.54,54.75,45
20170701|2017-02-24 08:30,24,54.77,54.83,54.77,54.81,14
20170701|2017-02-24 09:00,24,54.85,54.94,54.85,54.86,26
20170701|2017-02-24 09:30,24,54.88,54.97,54.82,54.85,19
20170701|2017-02-24 10:00,24,54.86,54.86,54.83,54.83,2
20170701|2017-02-24 10:30,24,54.82,54.86,54.79,54.86,10
20170701|2017-02-24 11:00,24,54.82,54.85,54.78,54.84,43
20170701|2017-02-24 11:30,24,54.87,54.87,54.85,54.85,4
20170701|2017-02-24 12:00,24,54.79,54.79,54.79,54.79,1
20170701|2017-02-24 12:30,24,54.75,54.75,54.75,54.75,2
20170701|2017-02-24 13:00,24,54.74,54.82,54.74,54.75,18
20170701|2017-02-24 13:30,24,54.77,54.77,54.75,54.77,10
20170701|2017-02-24 14:30,24,54.82,54.82,54.82,54.82,3
20170701|2017-02-24 15:30,24,54.76,54.76,54.76,54.76,1
20170701|2017-02-26 22:30,27,55,55.01,55,55.01,20
20170701|2017-02-26 23:00,27,55.06,55.12,55.06,55.12,11
20170701|2017-02-26 23:30,27,55.07,55.08,55.07,55.08,2
20170701|2017-02-27 02:00,27,55.2,55.26,55.19,55.26,165
20170701|2017-02-27 02:30,27,55.19,55.33,55.19,55.29,21
20170701|2017-02-27 03:00,27,55.15,55.17,55.15,55.17,47
20170701|2017-02-27 03:30,27,55.19,55.22,55.19,55.22,2
20170701|2017-02-27 05:00,27,55.13,55.13,55.06,55.06,42
20170701|2017-02-27 05:30,27,55.02,55.12,55.02,55.12,20
20170701|2017-02-27 07:00,27,55.24,55.3,55.24,55.3,34
20170701|2017-02-27 07:30,27,55.29,55.29,55.29,55.29,2
20170701|2017-02-27 08:00,27,55.34,55.34,55.21,55.26,17
20170701|2017-02-27 08:30,27,55.3,55.3,55.21,55.23,7
20170701|2017-02-27 09:00,27,55.18,55.18,54.99,55.1,91
20170701|2017-02-27 09:30,27,54.99,55.1,54.99,55.1,23
20170701|2017-02-27 10:00,27,55.06,55.15,55,55.02,155
20170701|2017-02-27 10:30,27,55.01,55.08,55.01,55.06,47
20170701|2017-02-27 11:00,27,55.08,55.09,55.08,55.08,17
20170701|2017-02-27 11:30,27,55.09,55.1,55.03,55.05,56
20170701|2017-02-27 12:00,27,55.03,55.05,55,55.05,41
20170701|2017-02-27 12:30,27,55.06,55.06,55.06,55.06,4
20170701|2017-02-27 13:00,27,55.03,55.03,54.89,54.89,33
20170701|2017-02-27 13:30,27,54.88,54.95,54.88,54.94,21
20170701|2017-02-27 14:00,27,54.93,54.93,54.93,54.93,7
20170701|2017-02-27 15:30,27,54.91,54.91,54.91,54.91,1
20170701|2017-02-27 22:30,28,55.1,55.1,55.1,55.1,2
20170701|2017-02-28 00:30,28,55.07,55.07,55.07,55.07,1
20170701|2017-02-28 01:00,28,54.96,54.96,54.96,54.96,1
20170701|2017-02-28 01:30,28,55.01,55.01,55.01,55.01,11
20170701|2017-02-28 02:00,28,54.86,54.86,54.8,54.82,79
20170701|2017-02-28 02:30,28,54.91,54.91,54.91,54.91,6
20170701|2017-02-28 03:00,28,54.93,54.93,54.93,54.93,20
20170701|2017-02-28 03:30,28,54.82,54.82,54.81,54.81,8
20170701|2017-02-28 04:00,28,54.83,54.85,54.83,54.84,9
20170701|2017-02-28 05:30,28,54.78,54.83,54.78,54.83,53
20170701|2017-02-28 06:00,28,54.83,54.88,54.83,54.86,24
20170701|2017-02-28 06:30,28,54.84,54.84,54.84,54.84,1
20170701|2017-02-28 07:00,28,54.71,54.75,54.65,54.68,151
20170701|2017-02-28 07:30,28,54.64,54.64,54.53,54.55,60
20170701|2017-02-28 08:00,28,54.49,54.55,54.42,54.55,64
20170701|2017-02-28 08:30,28,54.54,54.64,54.47,54.48,31
20170701|2017-02-28 09:00,28,54.51,54.59,54.51,54.57,33
20170701|2017-02-28 09:30,28,54.56,54.56,54.42,54.45,24
20170701|2017-02-28 10:00,28,54.4,54.42,54.25,54.29,183
20170701|2017-02-28 10:30,28,54.35,54.37,54.3,54.32,17
20170701|2017-02-28 11:00,28,54.28,54.31,54.2,54.23,118
20170701|2017-02-28 11:30,28,54.23,54.3,54.23,54.26,52
20170701|2017-02-28 12:00,28,54.31,54.31,54.31,54.31,1
20170701|2017-02-28 12:30,28,54.4,54.87,54.4,54.85,157
20170701|2017-02-28 13:00,28,54.89,55.02,54.67,55.02,46
20170701|2017-02-28 13:30,28,54.98,54.98,54.93,54.93,6
20170701|2017-02-28 15:30,28,54.92,54.94,54.92,54.94,3
20170701|2017-02-28 16:00,28,55,55,55,55,10
20170701|2017-02-28 20:00,1,55.13,55.13,55.1,55.1,8
20170701|2017-03-01 01:00,1,54.85,54.86,54.85,54.86,10
20170701|2017-03-01 01:30,1,54.84,54.86,54.81,54.81,24
20170701|2017-03-01 02:00,1,54.86,54.86,54.86,54.86,21
20170701|2017-03-01 02:30,1,54.86,54.86,54.86,54.86,1
20170701|2017-03-01 03:00,1,55,55.22,55,55.22,184
20170701|2017-03-01 03:30,1,55.22,55.31,55.22,55.26,254
20170701|2017-03-01 04:30,1,55.21,55.21,55.21,55.21,1
20170701|2017-03-01 05:00,1,55.14,55.14,55.14,55.14,1
20170701|2017-03-01 05:30,1,55.13,55.13,55.13,55.13,2
20170701|2017-03-01 07:00,1,55.23,55.27,55.21,55.27,4
20170701|2017-03-01 07:30,1,55.23,55.24,55.18,55.23,20
20170701|2017-03-01 08:00,1,55.25,55.37,55.25,55.29,138
20170701|2017-03-01 08:30,1,55.31,55.31,55.21,55.28,19
20170701|2017-03-01 09:00,1,55.29,55.31,55.21,55.28,20
20170701|2017-03-01 09:30,1,55.26,55.43,54.92,54.94,319
20170701|2017-03-01 10:00,1,54.93,55.12,54.88,55.07,231
20170701|2017-03-01 10:30,1,55.07,55.07,55.01,55.04,12
20170701|2017-03-01 11:00,1,54.92,54.97,54.88,54.97,34
20170701|2017-03-01 11:30,1,54.88,54.93,54.76,54.88,56
20170701|2017-03-01 12:00,1,54.97,54.98,54.86,54.87,15
20170701|2017-03-01 12:30,1,54.86,54.97,54.86,54.97,17
20170701|2017-03-01 13:00,1,54.97,54.97,54.83,54.87,108
20170701|2017-03-01 13:30,1,54.85,54.88,54.84,54.88,12
20170701|2017-03-01 14:00,1,54.86,54.9,54.86,54.9,4
20170701|2017-03-01 14:30,1,54.89,54.89,54.89,54.89,1
20170701|2017-03-01 15:00,1,54.77,54.77,54.77,54.77,6
20170701|2017-03-01 19:00,2,54.8,54.8,54.8,54.8,1
20170701|2017-03-02 00:00,2,54.68,54.68,54.68,54.68,10
20170701|2017-03-02 00:30,2,54.68,54.68,54.68,54.68,2
20170701|2017-03-02 01:00,2,54.81,54.81,54.81,54.81,2
20170701|2017-03-02 01:30,2,54.81,54.85,54.76,54.85,66
20170701|2017-03-02 02:30,2,54.75,54.88,54.75,54.88,5
20170701|2017-03-02 03:00,2,54.76,54.76,54.49,54.5,62
20170701|2017-03-02 03:30,2,54.51,54.51,54.47,54.51,3
20170701|2017-03-02 04:00,2,54.5,54.5,54.41,54.41,19
20170701|2017-03-02 05:00,2,54.48,54.48,54.48,54.48,10
20170701|2017-03-02 05:30,2,54.49,54.51,54.48,54.51,6
20170701|2017-03-02 06:30,2,54.46,54.47,54.42,54.42,24
20170701|2017-03-02 07:00,2,54.28,54.32,54.04,54.1,61
20170701|2017-03-02 07:30,2,54.18,54.28,54.18,54.28,7
20170701|2017-03-02 08:00,2,54.1,54.1,53.85,53.93,111
20170701|2017-03-02 08:30,2,54.02,54.26,54.02,54.21,70
20170701|2017-03-02 09:00,2,54.09,54.17,53.98,54.06,48
20170701|2017-03-02 09:30,2,53.99,54.12,53.96,54.02,36
20170701|2017-03-02 10:00,2,54.08,54.26,54.03,54.03,14
20170701|2017-03-02 10:30,2,54.01,54.03,54.01,54.03,33
20170701|2017-03-02 11:00,2,53.96,53.97,53.77,53.8,64
20170701|2017-03-02 11:30,2,53.83,53.94,53.83,53.88,22
20170701|2017-03-02 12:00,2,53.88,53.88,53.81,53.81,6
20170701|2017-03-02 12:30,2,53.73,53.75,53.7,53.75,36
20170701|2017-03-02 13:00,2,53.74,53.76,53.65,53.68,25
20170701|2017-03-02 13:30,2,53.69,53.69,53.64,53.67,6
20170701|2017-03-02 14:00,2,53.66,53.66,53.66,53.66,1
20170701|2017-03-02 19:30,3,53.8,53.8,53.8,53.8,2
20170701|2017-03-02 23:30,3,53.71,53.71,53.71,53.71,2
20170701|2017-03-03 00:00,3,53.74,53.74,53.74,53.74,1
20170701|2017-03-03 01:00,3,53.85,53.85,53.85,53.85,3
20170701|2017-03-03 02:30,3,54,54,54,54,6
20170701|2017-03-03 03:00,3,53.84,53.84,53.84,53.84,12
20170701|2017-03-03 03:30,3,53.68,53.68,53.68,53.68,1
20170701|2017-03-03 06:30,3,53.76,53.76,53.68,53.71,16
20170701|2017-03-03 07:00,3,53.77,53.95,53.76,53.93,57
20170701|2017-03-03 07:30,3,53.85,53.85,53.85,53.85,3
20170701|2017-03-03 08:00,3,53.82,53.87,53.75,53.86,29
20170701|2017-03-03 08:30,3,53.81,54.11,53.79,54.08,41
20170701|2017-03-03 09:00,3,54.06,54.06,53.94,53.94,13
20170701|2017-03-03 09:30,3,53.97,54.34,53.91,54.29,81
20170701|2017-03-03 10:00,3,54.28,54.28,54.18,54.18,16
20170701|2017-03-03 10:30,3,54.2,54.23,54.17,54.17,54
20170701|2017-03-03 11:00,3,54.18,54.19,54.13,54.13,6
20170701|2017-03-03 11:30,3,54.17,54.19,54.17,54.17,8
20170701|2017-03-03 12:00,3,54.18,54.18,54.08,54.16,32
20170701|2017-03-03 12:30,3,54.18,54.19,54.18,54.19,6
20170701|2017-03-03 13:00,3,54.23,54.45,54.23,54.39,89
20170701|2017-03-03 13:30,3,54.38,54.38,54.34,54.35,8
20170701|2017-03-03 15:30,3,54.29,54.29,54.29,54.29,1
20170701|2017-03-06 01:00,6,53.98,53.98,53.98,53.98,7
20170701|2017-03-06 01:30,6,53.93,53.93,53.93,53.93,3
20170701|2017-03-06 02:00,6,53.86,53.96,53.86,53.96,7
20170701|2017-03-06 03:30,6,54.04,54.16,54.04,54.16,5
20170701|2017-03-06 04:30,6,54.05,54.16,54.05,54.16,4
20170701|2017-03-06 05:00,6,54.09,54.09,54.05,54.05,21
20170701|2017-03-06 06:30,6,54.08,54.14,54.07,54.14,14
20170701|2017-03-06 07:00,6,54.19,54.19,54.19,54.19,2
20170701|2017-03-06 07:30,6,54.25,54.32,54.25,54.27,25
20170701|2017-03-06 08:00,6,54.21,54.53,54.21,54.47,20
20170701|2017-03-06 08:30,6,54.5,54.5,54.35,54.38,30
20170701|2017-03-06 09:00,6,54.33,54.65,54.29,54.63,167
20170701|2017-03-06 09:30,6,54.6,54.6,54.4,54.4,111
20170701|2017-03-06 10:00,6,54.43,54.43,54.34,54.35,36
20170701|2017-03-06 10:30,6,54.43,54.43,54.2,54.26,64
20170701|2017-03-06 11:00,6,54.27,54.33,54.26,54.33,20
20170701|2017-03-06 12:30,6,54.37,54.41,54.37,54.41,42
20170701|2017-03-06 13:00,6,54.39,54.46,54.27,54.45,36
20170701|2017-03-06 13:30,6,54.45,54.48,54.45,54.47,7
20170701|2017-03-06 14:00,6,54.42,54.44,54.42,54.44,9
20170701|2017-03-06 15:00,6,54.41,54.41,54.38,54.39,7
20170701|2017-03-06 15:30,6,54.39,54.39,54.39,54.39,1
20170701|2017-03-06 16:00,6,54.38,54.38,54.38,54.38,1
20170701|2017-03-06 20:00,7,54.36,54.36,54.36,54.36,1
20170701|2017-03-06 23:30,7,54.36,54.36,54.36,54.36,1
20170701|2017-03-07 00:00,7,54.32,54.37,54.32,54.37,60
20170701|2017-03-07 01:00,7,54.28,54.28,54.25,54.25,22
20170701|2017-03-07 02:00,7,54.43,54.43,54.43,54.43,7
20170701|2017-03-07 02:30,7,54.5,54.5,54.5,54.5,17
20170701|2017-03-07 03:00,7,54.5,54.55,54.5,54.55,10
20170701|2017-03-07 03:30,7,54.5,54.5,54.5,54.5,1
20170701|2017-03-07 04:00,7,54.35,54.36,54.35,54.36,2
20170701|2017-03-07 06:30,7,54.6,54.64,54.6,54.64,68
20170701|2017-03-07 07:30,7,54.67,54.81,54.67,54.81,35
20170701|2017-03-07 08:00,7,54.75,54.95,54.75,54.85,65
20170701|2017-03-07 08:30,7,54.82,54.82,54.66,54.71,121
20170701|2017-03-07 09:00,7,54.78,54.78,54.54,54.54,46
20170701|2017-03-07 09:30,7,54.59,54.61,54.41,54.49,91
20170701|2017-03-07 10:00,7,54.48,54.55,54.45,54.45,65
20170701|2017-03-07 10:30,7,54.4,54.45,54.38,54.45,60
20170701|2017-03-07 11:00,7,54.45,54.49,54.42,54.45,45
20170701|2017-03-07 11:30,7,54.45,54.45,54.38,54.39,89
20170701|2017-03-07 12:00,7,54.4,54.45,54.38,54.38,55
20170701|2017-03-07 12:30,7,54.35,54.36,54.26,54.36,21
20170701|2017-03-07 13:00,7,54.34,54.47,54.29,54.3,74
20170701|2017-03-07 13:30,7,54.28,54.3,54.26,54.3,39
20170701|2017-03-07 14:30,7,54.31,54.31,54.27,54.27,3
20170701|2017-03-07 15:00,7,54.26,54.28,54.21,54.28,31
20170701|2017-03-07 15:30,7,54.07,54.26,54.04,54.04,13
20170701|2017-03-08 00:00,8,53.97,53.97,53.97,53.97,2
20170701|2017-03-08 02:00,8,53.92,53.92,53.92,53.92,1
20170701|2017-03-08 02:30,8,54,54,53.9,53.9,52
20170701|2017-03-08 03:00,8,53.96,53.96,53.96,53.96,1
20170701|2017-03-08 03:30,8,53.88,53.88,53.88,53.88,1
20170701|2017-03-08 04:00,8,54.02,54.02,54.02,54.02,1
20170701|2017-03-08 04:30,8,54.04,54.04,53.96,53.96,6
20170701|2017-03-08 05:00,8,53.95,53.95,53.88,53.89,19
20170701|2017-03-08 05:30,8,53.89,53.89,53.78,53.78,107
20170701|2017-03-08 06:00,8,53.79,53.79,53.77,53.78,29
20170701|2017-03-08 06:30,8,53.8,53.82,53.74,53.8,38
20170701|2017-03-08 07:00,8,53.8,53.83,53.72,53.79,42
20170701|2017-03-08 07:30,8,53.75,53.75,53.73,53.73,3
20170701|2017-03-08 08:00,8,53.72,53.72,53.58,53.65,122
20170701|2017-03-08 08:30,8,53.65,53.74,53.63,53.74,65
20170701|2017-03-08 09:00,8,53.75,53.75,53.63,53.75,210
20170701|2017-03-08 09:30,8,53.77,54.08,53.7,53.72,265
20170701|2017-03-08 10:00,8,53.71,53.71,53.45,53.5,215
20170701|2017-03-08 10:30,8,53.42,53.44,53.05,53.08,106
20170701|2017-03-08 11:00,8,52.97,52.97,52.5,52.62,180
20170701|2017-03-08 11:30,8,52.56,52.6,52.35,52.35,87
20170701|2017-03-08 12:00,8,52.42,52.42,52.26,52.29,21
20170701|2017-03-08 12:30,8,52.32,52.32,52.16,52.16,42
20170701|2017-03-08 13:00,8,52.16,52.17,51.38,51.58,310
20170701|2017-03-08 13:30,8,51.46,51.55,51.44,51.55,10
20170701|2017-03-08 14:30,8,51.56,51.56,51.56,51.56,1
20170701|2017-03-08 15:30,8,51.52,51.52,51.52,51.52,3
20170701|2017-03-08 21:00,9,51.86,51.91,51.86,51.91,4
20170701|2017-03-08 22:00,9,51.92,51.92,51.92,51.92,1
20170701|2017-03-08 23:30,9,51.9,51.9,51.9,51.9,1
20170701|2017-03-09 01:00,9,51.69,51.69,51.69,51.69,1
20170701|2017-03-09 01:30,9,51.88,51.94,51.87,51.93,11
20170701|2017-03-09 02:00,9,51.98,52.06,51.97,52.04,8
20170701|2017-03-09 02:30,9,51.96,51.96,51.96,51.96,1
20170701|2017-03-09 03:00,9,51.88,51.88,51.71,51.81,16
20170701|2017-03-09 03:30,9,51.76,51.76,51.63,51.63,15
20170701|2017-03-09 04:00,9,51.68,51.68,50.51,50.68,81
20170701|2017-03-09 04:30,9,50.67,50.68,50.11,50.11,73
20170701|2017-03-09 05:00,9,50.2,50.58,50.16,50.56,28
20170701|2017-03-09 05:30,9,50.55,50.89,50.49,50.71,47
20170701|2017-03-09 06:00,9,50.65,50.65,50.34,50.45,38
20170701|2017-03-09 06:30,9,50.37,50.49,50.28,50.29,48
20170701|2017-03-09 07:00,9,50.34,50.86,50.34,50.75,89
20170701|2017-03-09 07:30,9,50.76,51.07,50.76,50.93,25
20170701|2017-03-09 08:00,9,50.87,51.37,50.83,51.12,148
20170701|2017-03-09 08:30,9,51.04,51.15,50.93,50.99,152
20170701|2017-03-09 09:00,9,51.01,51.02,50.55,50.7,75
20170701|2017-03-09 09:30,9,50.64,50.67,50.32,50.41,93
20170701|2017-03-09 10:00,9,50.42,50.54,50.35,50.4,93
20170701|2017-03-09 10:30,9,50.41,50.45,50.27,50.44,59
20170701|2017-03-09 11:00,9,50.27,50.31,50.25,50.27,14
20170701|2017-03-09 11:30,9,50.19,50.24,50.03,50.15,67
20170701|2017-03-09 12:00,9,50.19,50.48,50.17,50.33,110
20170701|2017-03-09 12:30,9,50.26,50.27,50.14,50.14,75
20170701|2017-03-09 13:00,9,50.06,50.63,49.93,50.62,89
20170701|2017-03-09 13:30,9,50.54,50.55,50.42,50.52,14
20170701|2017-03-09 14:00,9,50.65,51.01,50.65,50.94,16
20170701|2017-03-09 14:30,9,50.96,51.01,50.96,51,7
20170701|2017-03-09 15:00,9,50.98,50.98,50.98,50.98,8
20170701|2017-03-09 23:30,10,50.86,50.86,50.86,50.86,2
20170701|2017-03-10 01:00,10,50.78,50.78,50.78,50.78,1
20170701|2017-03-10 01:30,10,50.63,50.63,50.63,50.63,4
20170701|2017-03-10 02:00,10,50.83,50.83,50.62,50.62,5
20170701|2017-03-10 02:30,10,50.85,50.97,50.85,50.97,11
20170701|2017-03-10 03:00,10,50.82,51.06,50.82,51.04,13
20170701|2017-03-10 04:00,10,51.01,51.01,51.01,51.01,1
20170701|2017-03-10 04:30,10,50.7,50.7,50.7,50.7,1
20170701|2017-03-10 05:00,10,50.88,50.88,50.88,50.88,5
20170701|2017-03-10 06:00,10,50.88,50.88,50.83,50.83,10
20170701|2017-03-10 07:00,10,50.82,50.85,50.75,50.85,4
20170701|2017-03-10 07:30,10,50.86,51.34,50.86,51.16,53
20170701|2017-03-10 08:00,10,51.06,51.07,50.72,50.81,196
20170701|2017-03-10 08:30,10,50.73,50.75,50.4,50.54,143
20170701|2017-03-10 09:00,10,50.48,50.51,50.22,50.22,244
20170701|2017-03-10 09:30,10,50.21,50.26,50.07,50.07,121
20170701|2017-03-10 10:00,10,50.02,50.37,50,50.21,65
20170701|2017-03-10 10:30,10,50.24,50.34,50.19,50.19,85
20170701|2017-03-10 11:00,10,50.11,50.14,50.05,50.12,26
20170701|2017-03-10 11:30,10,49.91,49.93,49.58,49.65,66
20170701|2017-03-10 12:00,10,49.77,49.78,49.76,49.76,15
20170701|2017-03-10 12:30,10,49.79,50.1,49.79,50,70
20170701|2017-03-10 13:00,10,50.04,50.09,49.69,49.76,127
20170701|2017-03-10 13:30,10,49.73,49.73,49.61,49.61,5
20170701|2017-03-10 14:00,10,49.71,49.74,49.71,49.74,17
20170701|2017-03-10 14:30,10,49.68,49.68,49.68,49.68,7
20170701|2017-03-12 17:00,13,49.67,49.69,49.67,49.69,2
20170701|2017-03-12 18:00,13,49.26,49.26,49.26,49.26,1
20170701|2017-03-12 19:30,13,49.37,49.37,49.37,49.37,2
20170701|2017-03-12 20:00,13,49.45,49.45,49.45,49.45,1
20170701|2017-03-13 01:00,13,49.4,49.45,49.4,49.4,29
20170701|2017-03-13 01:30,13,49.54,49.55,49.54,49.55,11
20170701|2017-03-13 02:00,13,49.69,49.69,49.49,49.49,19
20170701|2017-03-13 02:30,13,49.52,49.52,49.52,49.52,2
20170701|2017-03-13 03:00,13,49.61,49.68,49.55,49.57,11
20170701|2017-03-13 03:30,13,49.8,49.8,49.73,49.79,13
20170701|2017-03-13 04:30,13,49.71,49.77,49.71,49.77,2
20170701|2017-03-13 05:00,13,49.74,49.74,49.38,49.38,21
20170701|2017-03-13 05:30,13,49.38,49.41,49.3,49.32,410
20170701|2017-03-13 06:00,13,49.37,49.71,49.37,49.66,74
20170701|2017-03-13 06:30,13,49.69,49.74,49.61,49.65,32
20170701|2017-03-13 07:00,13,49.66,49.66,49.55,49.57,20
20170701|2017-03-13 07:30,13,49.64,49.66,49.48,49.65,66
20170701|2017-03-13 08:00,13,49.57,49.79,49.57,49.79,71
20170701|2017-03-13 08:30,13,49.77,49.99,49.66,49.66,85
20170701|2017-03-13 09:00,13,49.58,49.72,49.5,49.72,265
20170701|2017-03-13 09:30,13,49.76,49.91,49.69,49.74,194
20170701|2017-03-13 10:00,13,49.72,49.83,49.69,49.72,78
20170701|2017-03-13 10:30,13,49.66,49.72,49.61,49.62,127
20170701|2017-03-13 11:00,13,49.58,49.89,49.57,49.84,64
20170701|2017-03-13 11:30,13,49.79,49.8,49.76,49.8,16
20170701|2017-03-13 12:00,13,49.78,49.78,49.66,49.66,13
20170701|2017-03-13 12:30,13,49.66,49.66,49.64,49.65,12
20170701|2017-03-13 13:00,13,49.59,49.71,49.59,49.7,22
20170701|2017-03-13 13:30,13,49.78,49.82,49.69,49.7,18
20170701|2017-03-13 14:00,13,49.73,49.73,49.73,49.73,1
20170701|2017-03-13 14:30,13,49.78,49.78,49.78,49.78,1
20170701|2017-03-13 19:30,14,49.61,49.61,49.61,49.61,1
20170701|2017-03-13 20:30,14,49.67,49.67,49.66,49.66,2
20170701|2017-03-13 23:30,14,49.76,49.76,49.76,49.76,1
20170701|2017-03-14 00:00,14,49.74,49.74,49.74,49.74,1
20170701|2017-03-14 00:30,14,49.73,49.73,49.73,49.73,1
20170701|2017-03-14 02:00,14,49.68,49.69,49.68,49.69,3
20170701|2017-03-14 02:30,14,49.73,49.73,49.73,49.73,1
20170701|2017-03-14 03:00,14,49.64,49.64,49.64,49.64,1
20170701|2017-03-14 03:30,14,49.78,49.83,49.78,49.83,8
20170701|2017-03-14 04:30,14,49.89,49.91,49.89,49.91,9
20170701|2017-03-14 05:00,14,50.05,50.05,50.04,50.04,5
20170701|2017-03-14 05:30,14,50.06,50.06,50.06,50.06,1
20170701|2017-03-14 06:00,14,50.06,50.06,49.99,49.99,3
20170701|2017-03-14 06:30,14,49.86,49.86,49.4,49.49,54
20170701|2017-03-14 07:00,14,49.38,49.38,48.96,49.09,166
20170701|2017-03-14 07:30,14,49.22,49.22,48.99,49.04,34
20170701|2017-03-14 08:00,14,49.05,49.11,48.88,48.92,150
20170701|2017-03-14 08:30,14,48.9,49.05,48.63,48.71,323
20170701|2017-03-14 09:00,14,48.71,48.85,48.68,48.83,347
20170701|2017-03-14 09:30,14,48.84,48.93,48.76,48.78,57
20170701|2017-03-14 10:00,14,48.74,49.33,48.59,49.29,225
20170701|2017-03-14 10:30,14,49.1,49.1,49.04,49.04,94
20170701|2017-03-14 11:00,14,48.9,48.9,48.78,48.78,24
20170701|2017-03-14 11:30,14,48.83,48.83,48.68,48.82,45
20170701|2017-03-14 12:00,14,48.78,49.1,48.72,49.09,72
20170701|2017-03-14 12:30,14,49.14,49.14,49.01,49.08,7
20170701|2017-03-14 13:00,14,49,49.27,48.99,49.19,103
20170701|2017-03-14 13:30,14,49.16,49.19,49.16,49.18,15
20170701|2017-03-14 14:00,14,49.28,49.28,49.28,49.28,5
20170701|2017-03-14 14:30,14,49.38,49.45,49.38,49.45,19
20170701|2017-03-14 15:00,14,49.41,49.41,49.41,49.41,1
20170701|2017-03-14 15:30,14,49.71,49.86,49.7,49.83,23
20170701|2017-03-14 16:30,14,50,50.07,50,50.07,2
20170701|2017-03-14 19:00,15,49.83,49.83,49.83,49.83,13
20170701|2017-03-14 23:00,15,49.91,49.91,49.91,49.91,1
20170701|2017-03-15 01:00,15,49.86,49.86,49.86,49.86,1
20170701|2017-03-15 02:00,15,49.81,49.81,49.81,49.81,20
20170701|2017-03-15 02:30,15,49.81,49.81,49.81,49.81,30
20170701|2017-03-15 03:00,15,49.82,49.82,49.82,49.82,1
20170701|2017-03-15 03:30,15,49.88,49.88,49.84,49.84,3
20170701|2017-03-15 04:00,15,49.88,49.88,49.88,49.88,1
20170701|2017-03-15 04:30,15,49.84,50.03,49.84,50.03,12
20170701|2017-03-15 05:00,15,49.88,49.88,49.88,49.88,1
20170701|2017-03-15 05:30,15,49.96,50,49.96,49.99,10
20170701|2017-03-15 06:00,15,50.1,50.13,50.1,50.13,12
20170701|2017-03-15 06:30,15,50.1,50.11,50.1,50.11,31
20170701|2017-03-15 07:00,15,50.12,50.16,50.08,50.08,43
20170701|2017-03-15 07:30,15,50.01,50.01,49.86,49.88,9
20170701|2017-03-15 08:00,15,49.88,49.9,49.82,49.88,36
20170701|2017-03-15 08:30,15,49.89,49.91,49.75,49.83,67
20170701|2017-03-15 09:00,15,49.81,50.15,49.79,50.12,119
20170701|2017-03-15 09:30,15,50.17,50.3,49.62,50.08,185
20170701|2017-03-15 10:00,15,50.07,50.1,49.92,49.92,54
20170701|2017-03-15 10:30,15,49.86,49.94,49.85,49.94,14
20170701|2017-03-15 11:00,15,49.89,50,49.88,49.9,76
20170701|2017-03-15 11:30,15,49.95,49.96,49.9,49.96,27
20170701|2017-03-15 12:00,15,49.92,49.92,49.78,49.78,23
20170701|2017-03-15 12:30,15,49.8,49.81,49.73,49.79,35
20170701|2017-03-15 13:00,15,49.84,50.29,49.84,50.04,166
20170701|2017-03-15 13:30,15,50.05,50.13,50.04,50.12,22
20170701|2017-03-15 14:00,15,50.18,50.18,50.11,50.11,8
20170701|2017-03-15 14:30,15,50.1,50.13,50.1,50.13,4
20170701|2017-03-15 15:00,15,50.13,50.15,50.13,50.15,9
20170701|2017-03-15 15:30,15,50.25,50.25,50.25,50.25,1
20170701|2017-03-15 20:30,16,50.43,50.43,50.43,50.43,2
20170701|2017-03-16 01:30,16,50.41,50.41,50.41,50.41,2
20170701|2017-03-16 02:00,16,50.43,50.48,50.43,50.48,4
20170701|2017-03-16 02:30,16,50.67,50.78,50.67,50.78,11
20170701|2017-03-16 03:30,16,50.67,50.69,50.67,50.69,2
20170701|2017-03-16 04:00,16,50.58,50.58,50.57,50.57,38
20170701|2017-03-16 04:30,16,50.6,50.62,50.6,50.62,2
20170701|2017-03-16 05:00,16,50.67,50.67,50.66,50.66,4
20170701|2017-03-16 05:30,16,50.47,50.47,50.45,50.45,2
20170701|2017-03-16 06:00,16,50.56,50.56,50.48,50.48,15
20170701|2017-03-16 07:00,16,50.51,50.53,50.45,50.46,5
20170701|2017-03-16 07:30,16,50.48,50.48,50.33,50.39,31
20170701|2017-03-16 08:00,16,50.27,50.27,50.16,50.25,14
20170701|2017-03-16 08:30,16,50.18,50.18,49.91,49.98,81
20170701|2017-03-16 09:00,16,50.02,50.04,49.87,50.04,29
20170701|2017-03-16 09:30,16,50.03,50.23,50.03,50.13,66
20170701|2017-03-16 10:00,16,50.14,50.14,49.92,49.92,51
20170701|2017-03-16 10:30,16,49.92,50.11,49.92,50.01,62
20170701|2017-03-16 11:00,16,49.98,49.98,49.81,49.89,46
20170701|2017-03-16 11:30,16,49.83,49.98,49.83,49.95,23
20170701|2017-03-16 12:00,16,49.96,49.96,49.88,49.88,5
20170701|2017-03-16 12:30,16,49.89,50.18,49.89,49.98,144
20170701|2017-03-16 13:00,16,50.04,50.11,49.91,49.93,59
20170701|2017-03-16 13:30,16,49.93,49.95,49.91,49.95,18
20170701|2017-03-16 14:00,16,49.99,50,49.99,50,2
20170701|2017-03-16 15:30,16,49.96,49.96,49.96,49.96,2
20170701|2017-03-17 01:30,17,50,50,50,50,1
20170701|2017-03-17 02:00,17,49.89,49.95,49.89,49.92,8
20170701|2017-03-17 02:30,17,49.88,49.88,49.88,49.88,1
20170701|2017-03-17 03:00,17,49.94,50.03,49.94,50.03,5
20170701|2017-03-17 03:30,17,49.93,49.93,49.93,49.93,1
20170701|2017-03-17 04:00,17,50.06,50.06,50.06,50.06,1
20170701|2017-03-17 04:30,17,50.13,50.17,50.13,50.17,6
20170701|2017-03-17 05:00,17,50.14,50.14,50.12,50.12,3
20170701|2017-03-17 05:30,17,50.12,50.12,50.12,50.12,2
20170701|2017-03-17 06:00,17,50.2,50.2,50.2,50.2,1
20170701|2017-03-17 07:00,17,50.11,50.16,50.11,50.16,7
20170701|2017-03-17 07:30,17,50.22,50.22,50.18,50.18,9
20170701|2017-03-17 08:00,17,50.29,50.35,50.24,50.28,57
20170701|2017-03-17 08:30,17,50.29,50.32,50.2,50.22,43
20170701|2017-03-17 09:00,17,50.19,50.19,50.07,50.07,41
20170701|2017-03-17 09:30,17,50.09,50.09,49.96,50.08,17
20170701|2017-03-17 10:00,17,49.99,50.04,49.94,49.94,23
20170701|2017-03-17 10:30,17,49.95,50,49.88,49.96,109
20170701|2017-03-17 11:00,17,49.96,50.03,49.93,49.98,83
20170701|2017-03-17 11:30,17,50,50.02,49.97,49.98,19
20170701|2017-03-17 12:00,17,49.96,50.05,49.96,50.04,10
20170701|2017-03-17 12:30,17,50.04,50.08,49.99,50.02,14
20170701|2017-03-17 13:00,17,50.03,50.16,50.01,50.04,76
20170701|2017-03-17 13:30,17,50.06,50.06,50.04,50.04,15
20170701|2017-03-19 17:00,20,49.97,49.99,49.96,49.97,5
20170701|2017-03-19 17:30,20,49.98,49.98,49.98,49.98,6
20170701|2017-03-19 18:00,20,49.98,49.98,49.98,49.98,4
20170701|2017-03-19 19:00,20,49.92,49.92,49.89,49.89,14
20170701|2017-03-19 19:30,20,49.77,49.77,49.61,49.67,24
20170701|2017-03-19 20:00,20,49.66,49.66,49.66,49.66,1
20170701|2017-03-19 20:30,20,49.71,49.72,49.71,49.72,10
20170701|2017-03-19 21:00,20,49.77,49.77,49.77,49.77,1
20170701|2017-03-19 22:00,20,49.72,49.72,49.72,49.72,5
20170701|2017-03-19 23:00,20,49.68,49.68,49.68,49.68,1
20170701|2017-03-19 23:30,20,49.7,49.7,49.69,49.69,10
20170701|2017-03-20 00:00,20,49.71,49.71,49.71,49.71,1
20170701|2017-03-20 01:00,20,49.65,49.65,49.63,49.63,17
20170701|2017-03-20 02:00,20,49.81,49.82,49.75,49.75,172
20170701|2017-03-20 02:30,20,49.76,49.76,49.67,49.67,223
20170701|2017-03-20 03:00,20,49.71,49.86,49.71,49.85,184
20170701|2017-03-20 03:30,20,49.86,49.88,49.73,49.73,456
20170701|2017-03-20 04:00,20,49.7,49.7,49.47,49.47,83
20170701|2017-03-20 04:30,20,49.46,49.48,49.37,49.37,13
20170701|2017-03-20 05:00,20,49.43,49.47,49.43,49.47,5
20170701|2017-03-20 05:30,20,49.47,49.52,49.47,49.52,3
20170701|2017-03-20 06:00,20,49.59,49.59,49.59,49.59,2
20170701|2017-03-20 06:30,20,49.59,49.59,49.52,49.55,18
20170701|2017-03-20 07:00,20,49.48,49.55,49.45,49.55,23
20170701|2017-03-20 07:30,20,49.52,49.52,49.34,49.35,43
20170701|2017-03-20 08:00,20,49.42,49.68,49.4,49.66,54
20170701|2017-03-20 08:30,20,49.68,49.7,49.53,49.57,22
20170701|2017-03-20 09:00,20,49.59,49.8,49.59,49.8,22
20170701|2017-03-20 09:30,20,49.82,50.16,49.69,50.05,113
20170701|2017-03-20 10:00,20,50,50,49.74,49.79,17
20170701|2017-03-20 10:30,20,49.72,49.89,49.72,49.86,17
20170701|2017-03-20 11:00,20,49.93,50.07,49.88,50,119
20170701|2017-03-20 11:30,20,49.99,50.01,49.88,49.89,147
20170701|2017-03-20 12:00,20,49.87,50,49.87,49.97,23
20170701|2017-03-20 12:30,20,49.93,49.94,49.86,49.93,38
20170701|2017-03-20 13:00,20,49.93,50.03,49.74,49.8,42
20170701|2017-03-20 13:30,20,49.84,49.86,49.82,49.85,8
20170701|2017-03-20 14:00,20,49.89,49.89,49.86,49.86,3
20170701|2017-03-20 14:30,20,49.88,49.89,49.88,49.89,2
20170701|2017-03-20 15:00,20,49.79,49.79,49.78,49.79,3
20170701|2017-03-20 15:30,20,49.81,49.82,49.81,49.82,3
20170701|2017-03-20 16:00,20,49.8,49.8,49.8,49.8,3
20170701|2017-03-20 19:30,21,49.92,49.92,49.92,49.92,2
20170701|2017-03-20 20:00,21,49.96,49.96,49.96,49.96,1
20170701|2017-03-20 21:00,21,50.04,50.04,50.04,50.04,1
20170701|2017-03-20 21:30,21,49.98,49.98,49.96,49.96,2
20170701|2017-03-20 22:30,21,50.01,50.01,50.01,50.01,1
20170701|2017-03-20 23:00,21,50.03,50.03,50.03,50.03,1
20170701|2017-03-20 23:30,21,50,50,50,50,1
20170701|2017-03-21 01:30,21,49.99,49.99,49.99,49.99,1
20170701|2017-03-21 02:00,21,50.01,50.08,50.01,50.07,4
20170701|2017-03-21 02:30,21,50.09,50.09,50.09,50.09,1
20170701|2017-03-21 03:00,21,50.19,50.26,50.18,50.2,17
20170701|2017-03-21 03:30,21,50.12,50.31,50.12,50.29,11
20170701|2017-03-21 04:00,21,50.27,50.28,50.19,50.19,12
20170701|2017-03-21 04:30,21,50.19,50.23,50.19,50.23,16
20170701|2017-03-21 05:00,21,50.25,50.25,50.25,50.25,1
20170701|2017-03-21 05:30,21,50.24,50.26,50.14,50.14,6
20170701|2017-03-21 06:00,21,50.16,50.16,50.16,50.16,1
20170701|2017-03-21 06:30,21,50.27,50.27,50.24,50.24,3
20170701|2017-03-21 07:00,21,50.21,50.21,50.01,50.01,16
20170701|2017-03-21 07:30,21,50.03,50.03,49.95,49.98,11
20170701|2017-03-21 08:00,21,49.89,49.98,49.81,49.98,26
20170701|2017-03-21 08:30,21,49.96,50.11,49.87,49.9,28
20170701|2017-03-21 09:00,21,49.8,50.11,49.8,49.83,112
20170701|2017-03-21 09:30,21,49.81,49.82,49.6,49.69,104
20170701|2017-03-21 10:00,21,49.66,49.66,49.28,49.34,159
20170701|2017-03-21 10:30,21,49.31,49.46,49.23,49.46,75
20170701|2017-03-21 11:00,21,49.42,49.44,49.27,49.29,51
20170701|2017-03-21 11:30,21,49.29,49.32,49.24,49.3,16
20170701|2017-03-21 12:00,21,49.29,49.32,49.11,49.16,55
20170701|2017-03-21 12:30,21,49.14,49.21,49.07,49.11,50
20170701|2017-03-21 13:00,21,49.09,49.26,49,49.26,223
20170701|2017-03-21 13:30,21,49.24,49.32,49.24,49.29,11
20170701|2017-03-21 14:00,21,49.34,49.36,49.25,49.25,29
20170701|2017-03-21 14:30,21,49.25,49.25,49.14,49.14,7
20170701|2017-03-21 15:00,21,49.16,49.25,49.16,49.25,13
20170701|2017-03-21 15:30,21,49.27,49.39,49.13,49.13,63
20170701|2017-03-21 16:00,21,49.11,49.11,49.06,49.07,7
20170701|2017-03-21 16:30,21,49.09,49.1,49.09,49.1,2
20170701|2017-03-21 20:00,22,49.19,49.19,49.16,49.16,3
20170701|2017-03-21 20:30,22,49.11,49.11,49.11,49.11,1
20170701|2017-03-21 21:00,22,49.14,49.14,49.14,49.14,2
20170701|2017-03-21 21:30,22,49.11,49.11,49.11,49.11,1
20170701|2017-03-21 22:00,22,49.06,49.06,49.01,49.01,4
20170701|2017-03-21 22:30,22,49.07,49.12,49.07,49.1,8
20170701|2017-03-21 23:30,22,49.1,49.1,49.03,49.03,5
20170701|2017-03-22 00:00,22,49.04,49.04,49.02,49.02,2
20170701|2017-03-22 00:30,22,48.97,48.97,48.9,48.91,12
20170701|2017-03-22 01:00,22,48.88,48.88,48.85,48.86,3
20170701|2017-03-22 01:30,22,48.83,48.83,48.82,48.82,3
20170701|2017-03-22 02:00,22,48.91,49.04,48.9,49.04,250
20170701|2017-03-22 02:30,22,49,49.1,48.97,49,107
20170701|2017-03-22 03:00,22,48.94,49.04,48.86,49.03,82
20170701|2017-03-22 03:30,22,49.05,49.05,48.76,48.82,259
20170701|2017-03-22 04:00,22,48.82,48.88,48.44,48.47,374
20170701|2017-03-22 04:30,22,48.5,48.59,48.43,48.58,43
20170701|2017-03-22 05:00,22,48.52,48.53,48.42,48.5,21
20170701|2017-03-22 05:30,22,48.49,48.54,48.45,48.54,35
20170701|2017-03-22 06:00,22,48.58,48.61,48.57,48.58,10
20170701|2017-03-22 06:30,22,48.61,48.61,48.51,48.57,16
20170701|2017-03-22 07:00,22,48.55,48.61,48.52,48.53,20
20170701|2017-03-22 07:30,22,48.54,48.64,48.51,48.64,12
20170701|2017-03-22 08:00,22,48.57,48.78,48.57,48.68,90
20170701|2017-03-22 08:30,22,48.66,48.7,48.6,48.64,24
20170701|2017-03-22 09:00,22,48.63,48.67,48.5,48.67,93
20170701|2017-03-22 09:30,22,48.64,48.66,48.07,48.44,321
20170701|2017-03-22 10:00,22,48.49,48.83,48.47,48.71,114
20170701|2017-03-22 10:30,22,48.59,48.82,48.56,48.72,34
20170701|2017-03-22 11:00,22,48.7,48.75,48.49,48.56,20
20170701|2017-03-22 11:30,22,48.53,48.79,48.53,48.79,61
20170701|2017-03-22 12:00,22,48.78,48.93,48.7,48.85,201
20170701|2017-03-22 12:30,22,48.92,49.19,48.92,49.07,75
20170701|2017-03-22 13:00,22,49.04,49.06,48.88,48.95,73
20170701|2017-03-22 13:30,22,48.96,49.02,48.96,49.02,10
20170701|2017-03-22 14:00,22,49,49.05,49,49.05,8
20170701|2017-03-22 14:30,22,49.02,49.02,49.02,49.02,1
20170701|2017-03-22 15:00,22,49.07,49.07,49.05,49.05,2
20170701|2017-03-22 15:30,22,49.03,49.03,49.02,49.02,4
20170701|2017-03-22 19:00,23,49.17,49.25,49.17,49.25,3
20170701|2017-03-22 19:30,23,49.29,49.31,49.29,49.3,3
20170701|2017-03-22 20:30,23,49.22,49.22,49.22,49.22,2
20170701|2017-03-22 21:00,23,49.24,49.27,49.24,49.27,5
20170701|2017-03-22 21:30,23,49.27,49.31,49.24,49.31,11
20170701|2017-03-22 22:00,23,49.28,49.28,49.28,49.28,2
20170701|2017-03-23 01:00,23,49.29,49.29,49.29,49.29,1
20170701|2017-03-23 02:00,23,49.21,49.24,49.21,49.24,2
20170701|2017-03-23 02:30,23,49.18,49.18,49.18,49.18,1
20170701|2017-03-23 03:00,23,49.15,49.15,49.09,49.09,3
20170701|2017-03-23 03:30,23,49.14,49.17,49.09,49.09,7
20170701|2017-03-23 04:00,23,49.07,49.16,49.07,49.15,3
20170701|2017-03-23 04:30,23,49.19,49.33,49.19,49.29,12
20170701|2017-03-23 05:00,23,49.23,49.24,49.17,49.17,25
20170701|2017-03-23 05:30,23,49.16,49.16,49.16,49.16,1
20170701|2017-03-23 06:00,23,49.27,49.27,49.27,49.27,21
20170701|2017-03-23 06:30,23,49.17,49.18,49.1,49.1,50
20170701|2017-03-23 07:00,23,49.07,49.13,49.05,49.13,4
20170701|2017-03-23 07:30,23,49.07,49.07,48.8,48.89,61
20170701|2017-03-23 08:00,23,48.69,48.87,48.69,48.76,37
20170701|2017-03-23 08:30,23,48.68,48.83,48.6,48.61,188
20170701|2017-03-23 09:00,23,48.67,48.73,48.56,48.57,144
20170701|2017-03-23 09:30,23,48.57,48.77,48.57,48.74,23
20170701|2017-03-23 10:00,23,48.82,48.82,48.61,48.61,24
20170701|2017-03-23 10:30,23,48.61,48.78,48.61,48.78,12
20170701|2017-03-23 11:00,23,48.78,48.87,48.77,48.77,80
20170701|2017-03-23 11:30,23,48.72,48.84,48.72,48.84,8
20170701|2017-03-23 12:00,23,48.81,48.81,48.7,48.7,26
20170701|2017-03-23 12:30,23,48.74,48.76,48.74,48.76,5
20170701|2017-03-23 13:00,23,48.74,48.74,48.62,48.62,61
20170701|2017-03-23 13:30,23,48.62,48.69,48.61,48.69,33
20170701|2017-03-23 14:00,23,48.65,48.65,48.65,48.65,2
20170701|2017-03-23 14:30,23,48.63,48.63,48.63,48.63,1
20170701|2017-03-23 15:00,23,48.6,48.63,48.6,48.63,11
20170701|2017-03-23 15:30,23,48.6,48.62,48.6,48.62,5
20170701|2017-03-23 16:30,23,48.56,48.56,48.54,48.56,5
20170701|2017-03-23 19:00,24,48.74,48.76,48.74,48.76,2
20170701|2017-03-23 22:00,24,48.69,48.69,48.69,48.69,1
20170701|2017-03-24 00:00,24,48.77,48.77,48.77,48.77,1
20170701|2017-03-24 00:30,24,48.79,48.79,48.79,48.79,1
20170701|2017-03-24 01:00,24,48.79,48.79,48.72,48.73,4
20170701|2017-03-24 02:00,24,48.75,48.75,48.71,48.73,10
20170701|2017-03-24 02:30,24,48.78,48.81,48.76,48.76,4
20170701|2017-03-24 03:00,24,48.73,48.76,48.68,48.74,10
20170701|2017-03-24 03:30,24,48.79,48.79,48.78,48.78,4
20170701|2017-03-24 04:00,24,48.81,48.93,48.74,48.93,6
20170701|2017-03-24 04:30,24,48.95,49,48.91,49,20
20170701|2017-03-24 05:00,24,48.93,48.93,48.93,48.93,2
20170701|2017-03-24 05:30,24,48.95,48.95,48.83,48.83,24
20170701|2017-03-24 06:00,24,48.83,48.83,48.81,48.81,6
20170701|2017-03-24 06:30,24,48.88,48.92,48.88,48.92,23
20170701|2017-03-24 07:00,24,48.88,48.92,48.87,48.87,7
20170701|2017-03-24 07:30,24,48.93,48.93,48.77,48.82,26
20170701|2017-03-24 08:00,24,48.74,48.88,48.7,48.76,44
20170701|2017-03-24 08:30,24,48.73,48.86,48.71,48.85,86
20170701|2017-03-24 09:00,24,48.74,48.74,48.49,48.65,63
20170701|2017-03-24 09:30,24,48.67,48.74,48.62,48.7,18
20170701|2017-03-24 10:00,24,48.7,48.7,48.6,48.6,4
20170701|2017-03-24 10:30,24,48.68,48.77,48.68,48.73,16
20170701|2017-03-24 11:00,24,48.71,48.72,48.59,48.7,33
20170701|2017-03-24 11:30,24,48.73,48.78,48.73,48.74,21
20170701|2017-03-24 12:00,24,48.73,48.76,48.65,48.76,21
20170701|2017-03-24 12:30,24,48.74,48.82,48.74,48.82,31
20170701|2017-03-24 13:00,24,48.89,48.97,48.8,48.9,155
20170701|2017-03-24 13:30,24,48.9,48.95,48.89,48.93,17
20170701|2017-03-24 14:00,24,48.9,48.9,48.86,48.86,2
20170701|2017-03-24 14:30,24,48.91,48.95,48.91,48.95,12
20170701|2017-03-24 15:00,24,48.97,49.1,48.96,49.08,28
20170701|2017-03-24 15:30,24,49.06,49.06,49,49.03,9
20170701|2017-03-26 17:00,27,48.93,49.15,48.9,49.13,15
20170701|2017-03-26 17:30,27,49.14,49.14,49.09,49.09,2
20170701|2017-03-26 18:00,27,49.06,49.06,49.06,49.06,2
20170701|2017-03-26 18:30,27,49.06,49.06,49.06,49.06,1
20170701|2017-03-26 19:00,27,49.09,49.09,49.09,49.09,1
20170701|2017-03-26 19:30,27,49.02,49.02,48.84,48.84,3
20170701|2017-03-26 20:00,27,48.81,48.81,48.67,48.67,3
20170701|2017-03-26 21:30,27,48.79,48.81,48.79,48.81,2
20170701|2017-03-27 00:00,27,48.64,48.64,48.6,48.6,3
20170701|2017-03-27 00:30,27,48.6,48.6,48.36,48.51,31
20170701|2017-03-27 01:00,27,48.41,48.44,48.3,48.44,10
20170701|2017-03-27 01:30,27,48.4,48.5,48.38,48.5,19
20170701|2017-03-27 02:00,27,48.4,48.4,48.4,48.4,1
20170701|2017-03-27 03:00,27,48.53,48.6,48.47,48.49,21
20170701|2017-03-27 03:30,27,48.49,48.63,48.45,48.61,25
20170701|2017-03-27 04:00,27,48.62,48.65,48.61,48.61,3
20170701|2017-03-27 04:30,27,48.54,48.54,48.51,48.51,20
20170701|2017-03-27 05:30,27,48.53,48.56,48.53,48.55,3
20170701|2017-03-27 06:00,27,48.58,48.58,48.5,48.5,10
20170701|2017-03-27 06:30,27,48.55,48.58,48.55,48.58,5
20170701|2017-03-27 07:00,27,48.54,48.54,48.39,48.42,23
20170701|2017-03-27 07:30,27,48.48,48.51,48.45,48.49,47
20170701|2017-03-27 08:00,27,48.39,48.4,48.2,48.21,94
20170701|2017-03-27 08:30,27,48.12,48.2,48.01,48.2,73
20170701|2017-03-27 09:00,27,48.14,48.23,48.12,48.18,67
20170701|2017-03-27 09:30,27,48.14,48.39,48.06,48.39,48
20170701|2017-03-27 10:00,27,48.38,48.77,48.38,48.77,32
20170701|2017-03-27 10:30,27,48.71,48.74,48.63,48.64,27
20170701|2017-03-27 11:00,27,48.64,48.66,48.51,48.54,52
20170701|2017-03-27 11:30,27,48.55,48.66,48.54,48.66,11
20170701|2017-03-27 12:00,27,48.71,48.71,48.67,48.67,3
20170701|2017-03-27 12:30,27,48.6,48.6,48.55,48.58,18
20170701|2017-03-27 13:00,27,48.57,48.7,48.49,48.69,47
20170701|2017-03-27 13:30,27,48.69,48.73,48.65,48.73,13
20170701|2017-03-27 14:00,27,48.75,48.75,48.73,48.73,3
20170701|2017-03-27 14:30,27,48.76,48.76,48.76,48.76,1
20170701|2017-03-27 15:00,27,48.72,48.72,48.72,48.72,2
20170701|2017-03-27 16:00,27,48.82,48.82,48.82,48.82,1
20170701|2017-03-27 19:00,28,48.76,48.93,48.76,48.93,12
20170701|2017-03-28 01:00,28,48.94,48.94,48.93,48.93,5
20170701|2017-03-28 02:00,28,48.94,49.02,48.94,48.97,11
20170701|2017-03-28 02:30,28,48.97,48.98,48.94,48.94,16
20170701|2017-03-28 03:00,28,48.91,48.91,48.87,48.91,7
20170701|2017-03-28 03:30,28,49.01,49.17,49.01,49.17,15
20170701|2017-03-28 04:00,28,49.11,49.14,49.09,49.1,10
20170701|2017-03-28 04:30,28,49.03,49.04,49.03,49.04,4
20170701|2017-03-28 05:00,28,49.09,49.09,49.04,49.04,2
20170701|2017-03-28 05:30,28,49.02,49.02,48.98,48.98,2
20170701|2017-03-28 06:00,28,49.01,49.05,49.01,49.05,24
20170701|2017-03-28 06:30,28,49.15,49.22,49.15,49.22,6
20170701|2017-03-28 07:00,28,49.22,49.22,49.16,49.16,14
20170701|2017-03-28 07:30,28,49.21,49.29,49.16,49.29,57
20170701|2017-03-28 08:00,28,49.3,49.32,49.13,49.13,40
20170701|2017-03-28 08:30,28,49.11,49.18,49.03,49.09,30
20170701|2017-03-28 09:00,28,49.09,49.25,49.09,49.17,54
20170701|2017-03-28 09:30,28,49.17,49.57,49.17,49.57,110
20170701|2017-03-28 10:00,28,49.52,49.65,49.44,49.44,37
20170701|2017-03-28 10:30,28,49.52,49.61,49.52,49.61,3
20170701|2017-03-28 11:00,28,49.57,49.57,49.52,49.52,5
20170701|2017-03-28 11:30,28,49.51,49.54,49.39,49.41,23
20170701|2017-03-28 12:00,28,49.37,49.39,49.34,49.34,33
20170701|2017-03-28 12:30,28,49.27,49.35,49.27,49.35,13
20170701|2017-03-28 13:00,28,49.37,49.44,49.27,49.29,50
20170701|2017-03-28 13:30,28,49.25,49.26,49.25,49.25,5
20170701|2017-03-28 14:00,28,49.23,49.29,49.2,49.29,70
20170701|2017-03-28 14:30,28,49.25,49.25,49.25,49.25,1
20170701|2017-03-28 15:00,28,49.25,49.27,49.25,49.27,10
20170701|2017-03-28 16:00,28,49.34,49.34,49.34,49.34,1
20170701|2017-03-28 16:30,28,49.33,49.33,49.33,49.33,1
20170701|2017-03-28 20:00,29,49.41,49.42,49.4,49.4,7
20170701|2017-03-28 21:30,29,49.43,49.43,49.43,49.43,1
20170701|2017-03-28 22:00,29,49.43,49.43,49.43,49.43,1
20170701|2017-03-28 22:30,29,49.47,49.47,49.47,49.47,1
20170701|2017-03-29 01:30,29,49.62,49.62,49.58,49.58,15
20170701|2017-03-29 02:00,29,49.59,49.64,49.59,49.61,26
20170701|2017-03-29 02:30,29,49.67,49.72,49.64,49.68,26
20170701|2017-03-29 03:00,29,49.69,49.69,49.69,49.69,1
20170701|2017-03-29 03:30,29,49.68,49.68,49.63,49.63,2
20170701|2017-03-29 04:00,29,49.61,49.63,49.6,49.61,8
20170701|2017-03-29 04:30,29,49.59,49.59,49.54,49.55,19
20170701|2017-03-29 05:00,29,49.54,49.58,49.54,49.58,2
20170701|2017-03-29 05:30,29,49.54,49.54,49.46,49.47,22
20170701|2017-03-29 06:00,29,49.53,49.54,49.49,49.49,8
20170701|2017-03-29 06:30,29,49.53,49.54,49.53,49.54,2
20170701|2017-03-29 07:00,29,49.53,49.53,49.47,49.48,10
20170701|2017-03-29 07:30,29,49.49,49.49,49.35,49.38,25
20170701|2017-03-29 08:00,29,49.35,49.44,49.29,49.39,73
20170701|2017-03-29 08:30,29,49.42,49.52,49.42,49.43,40
20170701|2017-03-29 09:00,29,49.41,49.54,49.4,49.48,41
20170701|2017-03-29 09:30,29,49.47,50.04,49.47,49.97,331
20170701|2017-03-29 10:00,29,49.96,50.09,49.9,50.07,67
20170701|2017-03-29 10:30,29,50.06,50.23,50.04,50.15,182
20170701|2017-03-29 11:00,29,50.17,50.17,50.09,50.14,25
20170701|2017-03-29 11:30,29,50.16,50.22,50.15,50.16,21
20170701|2017-03-29 12:00,29,50.16,50.23,50.13,50.14,18
20170701|2017-03-29 12:30,29,50.18,50.32,50.18,50.32,57
20170701|2017-03-29 13:00,29,50.34,50.35,50.18,50.32,79
20170701|2017-03-29 13:30,29,50.27,50.27,50.21,50.27,12
20170701|2017-03-29 14:00,29,50.27,50.29,50.26,50.28,5
20170701|2017-03-29 14:30,29,50.27,50.3,50.22,50.23,17
20170701|2017-03-29 15:00,29,50.24,50.24,50.24,50.24,1
20170701|2017-03-29 15:30,29,50.32,50.35,50.32,50.35,3
20170701|2017-03-29 16:00,29,50.38,50.38,50.36,50.36,2
20170701|2017-03-29 20:00,30,50.32,50.32,50.32,50.32,3
20170701|2017-03-29 20:30,30,50.25,50.25,50.25,50.25,1
20170701|2017-03-29 21:00,30,50.23,50.23,50.23,50.23,1
20170701|2017-03-29 22:00,30,50.24,50.24,50.24,50.24,1
20170701|2017-03-29 23:00,30,50.41,50.47,50.41,50.47,4
20170701|2017-03-29 23:30,30,50.45,50.52,50.45,50.52,2
20170701|2017-03-30 01:00,30,50.44,50.44,50.42,50.44,3
20170701|2017-03-30 01:30,30,50.45,50.46,50.45,50.46,4
20170701|2017-03-30 02:00,30,50.45,50.47,50.37,50.37,6
20170701|2017-03-30 02:30,30,50.43,50.43,50.37,50.37,48
20170701|2017-03-30 03:00,30,50.38,50.38,50.31,50.31,10
20170701|2017-03-30 03:30,30,50.41,50.41,50.19,50.22,25
20170701|2017-03-30 04:00,30,50.18,50.2,50.15,50.2,19
20170701|2017-03-30 04:30,30,50.2,50.2,50.18,50.18,2
20170701|2017-03-30 05:00,30,50.13,50.13,50.09,50.11,6
20170701|2017-03-30 05:30,30,50.13,50.23,50.13,50.21,28
20170701|2017-03-30 06:00,30,50.21,50.24,50.21,50.24,2
20170701|2017-03-30 06:30,30,50.29,50.32,50.29,50.29,10
20170701|2017-03-30 07:00,30,50.29,50.67,50.26,50.63,231
20170701|2017-03-30 07:30,30,50.6,50.8,50.6,50.66,100
20170701|2017-03-30 08:00,30,50.67,50.72,50.61,50.7,68
20170701|2017-03-30 08:30,30,50.73,50.82,50.53,50.63,94
20170701|2017-03-30 09:00,30,50.59,50.73,50.59,50.73,14
20170701|2017-03-30 09:30,30,50.74,50.92,50.74,50.9,96
20170701|2017-03-30 10:00,30,50.9,51.19,50.85,51.07,209
20170701|2017-03-30 10:30,30,51.09,51.12,51.03,51.06,99
20170701|2017-03-30 11:00,30,51.02,51.05,50.9,50.95,126
20170701|2017-03-30 11:30,30,50.95,50.96,50.88,50.89,19
20170701|2017-03-30 12:00,30,50.88,51.03,50.88,51.03,16
20170701|2017-03-30 12:30,30,51.02,51.11,51.01,51.11,23
20170701|2017-03-30 13:00,30,51.11,51.2,51,51.04,54
20170701|2017-03-30 13:30,30,51.05,51.13,51.04,51.06,191
20170701|2017-03-30 14:00,30,51.08,51.09,51,51.03,44
20170701|2017-03-30 14:30,30,51.02,51.11,51.02,51.09,46
20170701|2017-03-30 15:00,30,51.13,51.13,51.09,51.12,13
20170701|2017-03-30 15:30,30,51.1,51.1,51.1,51.1,1
20170701|2017-03-30 19:00,31,50.99,50.99,50.94,50.94,10
20170701|2017-03-30 19:30,31,50.96,50.96,50.95,50.95,5
20170701|2017-03-30 20:00,31,50.95,50.95,50.95,50.95,1
20170701|2017-03-30 20:30,31,50.99,50.99,50.99,50.99,1
20170701|2017-03-30 21:00,31,50.97,50.97,50.91,50.93,12
20170701|2017-03-30 22:00,31,50.93,50.93,50.93,50.93,1
20170701|2017-03-30 23:00,31,50.92,50.92,50.92,50.92,2
20170701|2017-03-31 00:30,31,50.85,50.86,50.85,50.86,5
20170701|2017-03-31 01:00,31,50.89,50.89,50.89,50.89,1
20170701|2017-03-31 01:30,31,51.01,51.01,51.01,51.01,1
20170701|2017-03-31 02:00,31,50.98,51.08,50.98,51.02,9
20170701|2017-03-31 02:30,31,51.09,51.09,50.97,50.98,25
20170701|2017-03-31 03:00,31,50.97,51.02,50.93,50.96,29
20170701|2017-03-31 03:30,31,50.96,50.97,50.91,50.93,29
20170701|2017-03-31 04:00,31,50.92,51.1,50.92,51.04,13
20170701|2017-03-31 04:30,31,50.99,51.06,50.91,50.91,32
20170701|2017-03-31 05:00,31,50.9,50.94,50.64,50.8,128
20170701|2017-03-31 05:30,31,50.79,50.82,50.76,50.81,25
20170701|2017-03-31 06:00,31,50.81,50.93,50.81,50.88,69
20170701|2017-03-31 06:30,31,50.83,50.99,50.81,50.97,29
20170701|2017-03-31 07:00,31,51,51.01,50.9,50.94,51
20170701|2017-03-31 07:30,31,51.01,51.07,50.98,51.03,39
20170701|2017-03-31 08:00,31,50.97,51.09,50.86,50.86,109
20170701|2017-03-31 08:30,31,50.9,51.1,50.9,51.05,116
20170701|2017-03-31 09:00,31,51.05,51.25,50.92,50.94,202
20170701|2017-03-31 09:30,31,50.96,51.09,50.94,51.01,24
20170701|2017-03-31 10:00,31,50.98,51.08,50.97,51.02,66
20170701|2017-03-31 10:30,31,51.05,51.17,51.01,51.15,34
20170701|2017-03-31 11:00,31,51.16,51.35,51.16,51.26,140
20170701|2017-03-31 11:30,31,51.28,51.32,51.13,51.17,61
20170701|2017-03-31 12:00,31,51.14,51.33,51.13,51.33,55
20170701|2017-03-31 12:30,31,51.34,51.39,51.3,51.37,51
20170701|2017-03-31 13:00,31,51.43,51.61,51.35,51.38,198
20170701|2017-03-31 13:30,31,51.38,51.49,51.35,51.48,34
20170701|2017-03-31 14:00,31,51.5,51.5,51.47,51.47,5
20170701|2017-03-31 14:30,31,51.5,51.5,51.48,51.48,13
20170701|2017-03-31 15:00,31,51.52,51.56,51.52,51.56,7
20170701|2017-03-31 15:30,31,51.62,51.63,51.6,51.62,12
20170701|2017-03-31 16:00,31,51.55,51.55,51.55,51.55,1
20170701|2017-04-02 17:00,3,51.47,51.49,51.44,51.44,8
20170701|2017-04-02 18:30,3,51.39,51.39,51.39,51.39,1
20170701|2017-04-02 19:30,3,51.39,51.4,51.39,51.4,7
20170701|2017-04-02 22:30,3,51.3,51.3,51.3,51.3,15
20170701|2017-04-02 23:00,3,51.3,51.3,51.29,51.29,5
20170701|2017-04-02 23:30,3,51.31,51.31,51.3,51.3,25
20170701|2017-04-03 00:00,3,51.32,51.32,51.32,51.32,1
20170701|2017-04-03 01:00,3,51.41,51.43,51.41,51.42,4
20170701|2017-04-03 01:30,3,51.4,51.48,51.38,51.45,14
20170701|2017-04-03 02:00,3,51.48,51.48,51.43,51.47,10
20170701|2017-04-03 02:30,3,51.55,51.56,51.39,51.39,46
20170701|2017-04-03 03:00,3,51.4,51.49,51.36,51.39,53
20170701|2017-04-03 03:30,3,51.38,51.41,51.32,51.34,38
20170701|2017-04-03 04:00,3,51.35,51.44,51.35,51.44,4
20170701|2017-04-03 04:30,3,51.47,51.51,51.47,51.49,8
20170701|2017-04-03 05:00,3,51.45,51.45,51.39,51.41,13
20170701|2017-04-03 05:30,3,51.41,51.48,51.38,51.48,39
20170701|2017-04-03 06:00,3,51.45,51.48,51.43,51.48,26
20170701|2017-04-03 06:30,3,51.5,51.51,51.5,51.51,2
20170701|2017-04-03 07:00,3,51.55,51.63,51.54,51.55,36
20170701|2017-04-03 07:30,3,51.56,51.58,51.47,51.58,45
20170701|2017-04-03 08:00,3,51.56,51.61,51.4,51.4,106
20170701|2017-04-03 08:30,3,51.41,51.46,51.3,51.35,213
20170701|2017-04-03 09:00,3,51.3,51.38,51.2,51.38,212
20170701|2017-04-03 09:30,3,51.44,51.45,51.06,51.1,184
20170701|2017-04-03 10:00,3,51.12,51.12,50.99,51.06,91
20170701|2017-04-03 10:30,3,51.09,51.13,50.99,51.12,43
20170701|2017-04-03 11:00,3,51.14,51.14,51.04,51.12,103
20170701|2017-04-03 11:30,3,51.11,51.2,51.11,51.14,115
20170701|2017-04-03 12:00,3,51.14,51.18,51.07,51.17,84
20170701|2017-04-03 12:30,3,51.17,51.21,51.1,51.2,99
20170701|2017-04-03 13:00,3,51.19,51.26,51.02,51.11,139
20170701|2017-04-03 13:30,3,51.09,51.13,51.05,51.13,47
20170701|2017-04-03 14:30,3,51.11,51.11,51.11,51.11,6
20170701|2017-04-03 15:00,3,51.07,51.07,51.07,51.07,1
20170701|2017-04-03 19:00,4,51.12,51.12,51.11,51.12,42
20170701|2017-04-03 20:00,4,51.08,51.08,51.06,51.06,5
20170701|2017-04-03 20:30,4,51.07,51.09,51.07,51.08,4
20170701|2017-04-03 21:00,4,51.06,51.06,51.05,51.05,2
20170701|2017-04-03 21:30,4,51.11,51.11,51.11,51.11,1
20170701|2017-04-03 22:00,4,51.09,51.11,51.09,51.11,10
20170701|2017-04-03 22:30,4,51.09,51.11,51.09,51.09,3
20170701|2017-04-03 23:00,4,51.13,51.13,51.13,51.13,6
20170701|2017-04-03 23:30,4,51.1,51.1,51.07,51.08,11
20170701|2017-04-04 00:00,4,51.06,51.09,51.01,51.02,6
20170701|2017-04-04 00:30,4,51,51,50.82,50.84,37
20170701|2017-04-04 01:00,4,50.84,50.91,50.84,50.87,15
20170701|2017-04-04 01:30,4,50.86,50.93,50.85,50.9,23
20170701|2017-04-04 02:00,4,50.93,50.96,50.88,50.89,70
20170701|2017-04-04 02:30,4,50.9,50.9,50.77,50.78,66
20170701|2017-04-04 03:00,4,50.79,50.89,50.76,50.84,25
20170701|2017-04-04 03:30,4,50.85,50.92,50.85,50.9,6
20170701|2017-04-04 04:00,4,50.97,51,50.94,50.94,43
20170701|2017-04-04 04:30,4,50.96,51.04,50.91,51.02,29
20170701|2017-04-04 05:00,4,51.02,51.29,51.02,51.25,65
20170701|2017-04-04 05:30,4,51.24,51.41,51.24,51.34,36
20170701|2017-04-04 06:00,4,51.32,51.33,51.32,51.33,2
20170701|2017-04-04 06:30,4,51.36,51.37,51.29,51.31,13
20170701|2017-04-04 07:00,4,51.34,51.48,51.33,51.43,38
20170701|2017-04-04 07:30,4,51.4,51.43,51.28,51.28,40
20170701|2017-04-04 08:00,4,51.32,51.54,51.32,51.49,104
20170701|2017-04-04 08:30,4,51.48,51.54,51.39,51.5,109
20170701|2017-04-04 09:00,4,51.5,51.5,51.34,51.35,130
20170701|2017-04-04 09:30,4,51.36,51.58,51.36,51.55,125
20170701|2017-04-04 10:00,4,51.61,51.83,51.59,51.81,273
20170701|2017-04-04 10:30,4,51.81,51.83,51.7,51.82,56
20170701|2017-04-04 11:00,4,51.83,51.96,51.82,51.91,40
20170701|2017-04-04 11:30,4,51.89,51.99,51.89,51.99,66
20170701|2017-04-04 12:00,4,51.96,51.96,51.95,51.96,5
20170701|2017-04-04 12:30,4,51.82,51.87,51.8,51.87,65
20170701|2017-04-04 13:00,4,51.86,51.96,51.83,51.83,32
20170701|2017-04-04 13:30,4,51.83,51.89,51.79,51.89,23
20170701|2017-04-04 14:00,4,51.88,51.88,51.83,51.83,2
20170701|2017-04-04 14:30,4,51.84,51.86,51.84,51.85,8
20170701|2017-04-04 15:00,4,51.85,51.98,51.85,51.98,3
20170701|2017-04-04 15:30,4,51.99,52.14,51.92,51.94,63
20170701|2017-04-04 16:00,4,51.96,51.96,51.96,51.96,1
20170701|2017-04-04 20:00,5,52.06,52.06,52,52,6
20170701|2017-04-04 21:00,5,51.99,51.99,51.99,51.99,1
20170701|2017-04-04 22:00,5,52.13,52.14,52.13,52.14,2
20170701|2017-04-04 23:30,5,52.18,52.18,52.18,52.18,1
20170701|2017-04-05 01:00,5,52.19,52.24,52.19,52.21,11
20170701|2017-04-05 02:00,5,52.26,52.3,52.25,52.25,28
20170701|2017-04-05 02:30,5,52.22,52.34,52.22,52.3,10
20170701|2017-04-05 03:00,5,52.27,52.42,52.25,52.39,34
20170701|2017-04-05 03:30,5,52.4,52.4,52.35,52.38,16
20170701|2017-04-05 04:00,5,52.41,52.52,52.41,52.49,36
20170701|2017-04-05 04:30,5,52.49,52.53,52.46,52.46,27
20170701|2017-04-05 05:00,5,52.38,52.38,52.34,52.34,28
20170701|2017-04-05 05:30,5,52.35,52.35,52.27,52.28,18
20170701|2017-04-05 06:00,5,52.28,52.39,52.28,52.38,9
20170701|2017-04-05 06:30,5,52.37,52.48,52.35,52.46,35
20170701|2017-04-05 07:00,5,52.44,52.59,52.44,52.55,69
20170701|2017-04-05 07:30,5,52.53,52.54,52.47,52.54,22
20170701|2017-04-05 08:00,5,52.54,52.62,52.45,52.49,161
20170701|2017-04-05 08:30,5,52.48,52.63,52.48,52.56,116
20170701|2017-04-05 09:00,5,52.58,52.66,52.53,52.56,95
20170701|2017-04-05 09:30,5,52.55,52.55,51.9,52.04,745
20170701|2017-04-05 10:00,5,52.02,52.03,51.69,51.89,172
20170701|2017-04-05 10:30,5,51.9,52.08,51.88,52.06,163
20170701|2017-04-05 11:00,5,52.06,52.1,52.01,52.08,42
20170701|2017-04-05 11:30,5,52.03,52.05,51.92,51.95,66
20170701|2017-04-05 12:00,5,51.96,51.99,51.93,51.94,13
20170701|2017-04-05 12:30,5,52,52.01,51.87,52.01,38
20170701|2017-04-05 13:00,5,51.97,52.05,51.91,51.94,27
20170701|2017-04-05 13:30,5,51.94,51.96,51.9,51.9,20
20170701|2017-04-05 14:00,5,51.82,51.82,51.66,51.68,47
20170701|2017-04-05 14:30,5,51.7,51.75,51.58,51.72,51
20170701|2017-04-05 15:00,5,51.69,51.7,51.59,51.67,12
20170701|2017-04-05 15:30,5,51.64,51.68,51.64,51.68,2
20170701|2017-04-05 16:00,5,51.6,51.6,51.6,51.6,1
20170701|2017-04-05 19:00,6,51.69,51.69,51.69,51.69,1
20170701|2017-04-05 19:30,6,51.68,51.68,51.68,51.68,4
20170701|2017-04-05 20:00,6,51.63,51.63,51.63,51.63,2
20170701|2017-04-05 21:30,6,51.67,51.67,51.67,51.67,1
20170701|2017-04-06 00:30,6,51.67,51.67,51.64,51.64,7
20170701|2017-04-06 01:30,6,51.74,51.86,51.74,51.86,10
20170701|2017-04-06 02:00,6,51.8,51.87,51.8,51.87,3
20170701|2017-04-06 02:30,6,51.78,51.84,51.78,51.83,13
20170701|2017-04-06 03:00,6,51.82,51.99,51.82,51.96,29
20170701|2017-04-06 03:30,6,51.92,52.02,51.92,52.02,23
20170701|2017-04-06 04:00,6,52.05,52.07,52.05,52.06,5
20170701|2017-04-06 04:30,6,51.97,52,51.97,52,12
20170701|2017-04-06 05:00,6,52.01,52.01,51.96,51.97,111
20170701|2017-04-06 05:30,6,52,52.13,52,52.11,21
20170701|2017-04-06 06:00,6,52.11,52.3,52.11,52.29,11
20170701|2017-04-06 06:30,6,52.3,52.3,52.21,52.23,8
20170701|2017-04-06 07:00,6,52.2,52.21,52.14,52.21,16
20170701|2017-04-06 07:30,6,52.26,52.35,52.18,52.32,29
20170701|2017-04-06 08:00,6,52.32,52.4,52.26,52.37,152
20170701|2017-04-06 08:30,6,52.35,52.46,52.32,52.38,232
20170701|2017-04-06 09:00,6,52.38,52.43,52.31,52.41,38
20170701|2017-04-06 09:30,6,52.45,52.53,52.37,52.37,112
20170701|2017-04-06 10:00,6,52.4,52.48,52.26,52.32,115
20170701|2017-04-06 10:30,6,52.32,52.44,52.32,52.44,21
20170701|2017-04-06 11:00,6,52.45,52.52,52.45,52.51,55
20170701|2017-04-06 11:30,6,52.52,52.52,52.47,52.5,48
20170701|2017-04-06 12:00,6,52.49,52.58,52.47,52.52,198
20170701|2017-04-06 12:30,6,52.54,52.55,52.53,52.53,8
20170701|2017-04-06 13:00,6,52.53,52.57,52.47,52.47,60
20170701|2017-04-06 13:30,6,52.49,52.49,52.44,52.44,28
20170701|2017-04-06 14:00,6,52.4,52.43,52.4,52.43,4
20170701|2017-04-06 14:30,6,52.41,52.45,52.41,52.45,8
20170701|2017-04-06 15:00,6,52.49,52.51,52.49,52.51,5
20170701|2017-04-06 15:30,6,52.53,52.53,52.53,52.53,1
20170701|2017-04-06 20:00,7,52.56,52.99,52.56,52.99,46
20170701|2017-04-06 20:30,7,53.04,53.41,53.04,53.41,92
20170701|2017-04-06 21:00,7,53.42,53.42,53.24,53.38,76
20170701|2017-04-06 21:30,7,53.33,53.64,53.33,53.42,73
20170701|2017-04-06 22:00,7,53.42,53.42,53.33,53.33,9
20170701|2017-04-06 22:30,7,53.31,53.31,53.19,53.19,8
20170701|2017-04-06 23:00,7,53.23,53.23,53.19,53.19,2
20170701|2017-04-06 23:30,7,53.28,53.28,53.28,53.28,1
20170701|2017-04-07 00:00,7,53.26,53.26,53.26,53.26,1
20170701|2017-04-07 01:00,7,53.1,53.1,53,53,14
20170701|2017-04-07 01:30,7,53.08,53.08,53.01,53.06,21
20170701|2017-04-07 02:00,7,53.13,53.17,53.1,53.12,50
20170701|2017-04-07 02:30,7,53.22,53.34,53.22,53.33,24
20170701|2017-04-07 03:00,7,53.33,53.38,53.23,53.32,56
20170701|2017-04-07 03:30,7,53.26,53.27,53.05,53.05,18
20170701|2017-04-07 04:00,7,53.08,53.18,53.08,53.18,5
20170701|2017-04-07 04:30,7,53.27,53.31,53.23,53.23,33
20170701|2017-04-07 05:00,7,53.17,53.17,53.07,53.07,46
20170701|2017-04-07 05:30,7,53.14,53.14,52.9,52.9,36
20170701|2017-04-07 06:00,7,52.89,52.97,52.86,52.89,15
20170701|2017-04-07 06:30,7,52.87,52.87,52.74,52.81,19
20170701|2017-04-07 07:00,7,52.84,52.97,52.4,52.64,237
20170701|2017-04-07 07:30,7,52.58,52.78,52.46,52.49,80
20170701|2017-04-07 08:00,7,52.47,52.66,52.26,52.66,127
20170701|2017-04-07 08:30,7,52.67,52.77,52.57,52.63,84
20170701|2017-04-07 09:00,7,52.8,52.88,52.8,52.83,152
20170701|2017-04-07 09:30,7,52.8,53.02,52.78,52.92,70
20170701|2017-04-07 10:00,7,52.87,52.87,52.59,52.8,85
20170701|2017-04-07 10:30,7,52.82,52.94,52.81,52.92,38
20170701|2017-04-07 11:00,7,52.9,52.95,52.9,52.94,12
20170701|2017-04-07 11:30,7,52.95,52.99,52.94,52.95,56
20170701|2017-04-07 12:00,7,52.91,52.93,52.77,52.85,83
20170701|2017-04-07 12:30,7,52.88,52.92,52.86,52.91,104
20170701|2017-04-07 13:00,7,52.89,52.97,52.8,52.97,50
20170701|2017-04-07 13:30,7,52.9,52.9,52.86,52.88,16
20170701|2017-04-07 14:00,7,52.9,52.92,52.9,52.92,20
20170701|2017-04-07 14:30,7,52.87,52.94,52.87,52.93,9
20170701|2017-04-07 15:00,7,52.93,52.93,52.93,52.93,1
20170701|2017-04-07 15:30,7,53,53.03,52.98,52.98,11
20170701|2017-04-07 16:00,7,52.95,52.97,52.94,52.97,3
20170701|2017-04-09 17:00,10,53,53.04,53,53.04,2
20170701|2017-04-09 17:30,10,53.21,53.39,53.21,53.26,13
20170701|2017-04-09 18:00,10,53.17,53.17,53.17,53.17,1
20170701|2017-04-09 19:30,10,53.13,53.13,53.13,53.13,1
20170701|2017-04-09 23:00,10,53.07,53.07,53.07,53.07,1
20170701|2017-04-10 00:30,10,53.12,53.15,53.12,53.15,2
20170701|2017-04-10 01:00,10,53.13,53.13,53.13,53.13,2
20170701|2017-04-10 01:30,10,53.13,53.27,53.13,53.26,6
20170701|2017-04-10 02:00,10,53.2,53.21,53.11,53.11,3
20170701|2017-04-10 02:30,10,53.17,53.26,53.17,53.26,11
20170701|2017-04-10 03:00,10,53.2,53.3,53.19,53.26,10
20170701|2017-04-10 03:30,10,53.24,53.33,53.24,53.29,40
20170701|2017-04-10 04:00,10,53.32,53.35,53.25,53.29,42
20170701|2017-04-10 04:30,10,53.35,53.38,53.28,53.28,38
20170701|2017-04-10 05:00,10,53.26,53.31,53.26,53.27,46
20170701|2017-04-10 05:30,10,53.25,53.28,53.24,53.26,148
20170701|2017-04-10 06:00,10,53.33,53.39,53.32,53.38,20
20170701|2017-04-10 06:30,10,53.37,53.59,53.37,53.56,118
20170701|2017-04-10 07:00,10,53.55,53.71,53.55,53.55,173
20170701|2017-04-10 07:30,10,53.56,53.62,53.5,53.51,38
20170701|2017-04-10 08:00,10,53.52,53.56,53.46,53.55,47
20170701|2017-04-10 08:30,10,53.53,53.63,53.4,53.49,179
20170701|2017-04-10 09:00,10,53.5,53.56,53.34,53.44,151
20170701|2017-04-10 09:30,10,53.45,53.6,53.45,53.54,42
20170701|2017-04-10 10:00,10,53.54,53.66,53.43,53.65,154
20170701|2017-04-10 10:30,10,53.67,53.67,53.53,53.54,150
20170701|2017-04-10 11:00,10,53.6,53.62,53.53,53.53,32
20170701|2017-04-10 11:30,10,53.55,53.58,53.5,53.57,31
20170701|2017-04-10 12:00,10,53.56,53.59,53.53,53.58,87
20170701|2017-04-10 12:30,10,53.58,53.64,53.58,53.64,44
20170701|2017-04-10 13:00,10,53.64,53.83,53.62,53.79,369
20170701|2017-04-10 13:30,10,53.77,53.78,53.74,53.74,27
20170701|2017-04-10 14:00,10,53.74,53.74,53.7,53.73,8
20170701|2017-04-10 14:30,10,53.71,53.74,53.71,53.74,2
20170701|2017-04-10 15:00,10,53.78,53.84,53.78,53.84,21
20170701|2017-04-10 15:30,10,53.79,53.83,53.79,53.83,2
20170701|2017-04-10 16:00,10,53.83,53.85,53.83,53.84,10
20170701|2017-04-10 19:00,11,53.91,53.93,53.89,53.93,7
20170701|2017-04-10 19:30,11,53.94,53.94,53.94,53.94,1
20170701|2017-04-10 20:00,11,53.93,53.93,53.91,53.91,2
20170701|2017-04-10 21:30,11,53.81,53.81,53.81,53.81,11
20170701|2017-04-10 22:30,11,53.84,53.84,53.84,53.84,1
20170701|2017-04-10 23:30,11,53.65,53.74,53.65,53.74,3
20170701|2017-04-11 00:00,11,53.72,53.72,53.72,53.72,49
20170701|2017-04-11 00:30,11,53.72,53.72,53.72,53.72,1
20170701|2017-04-11 01:00,11,53.62,53.69,53.62,53.69,2
20170701|2017-04-11 02:00,11,53.59,53.76,53.59,53.76,57
20170701|2017-04-11 02:30,11,53.77,53.83,53.76,53.83,5
20170701|2017-04-11 03:00,11,53.89,53.89,53.69,53.69,44
20170701|2017-04-11 03:30,11,53.68,53.68,53.56,53.64,66
20170701|2017-04-11 04:00,11,53.62,53.62,53.6,53.61,32
20170701|2017-04-11 04:30,11,53.66,53.66,53.6,53.6,39
20170701|2017-04-11 05:00,11,53.7,53.73,53.63,53.72,20
20170701|2017-04-11 05:30,11,53.72,53.84,53.66,53.84,33
20170701|2017-04-11 06:00,11,53.84,53.84,53.8,53.81,35
20170701|2017-04-11 06:30,11,53.78,53.78,53.67,53.68,56
20170701|2017-04-11 07:00,11,53.76,53.79,53.7,53.77,29
20170701|2017-04-11 07:30,11,53.78,53.82,53.64,53.67,56
20170701|2017-04-11 08:00,11,53.69,53.81,53.69,53.81,63
20170701|2017-04-11 08:30,11,53.75,53.83,53.55,53.59,322
20170701|2017-04-11 09:00,11,53.65,53.68,53.45,53.52,177
20170701|2017-04-11 09:30,11,53.47,53.61,53.43,53.61,39
20170701|2017-04-11 10:00,11,53.59,53.61,53.46,53.61,114
20170701|2017-04-11 10:30,11,53.55,53.6,53.53,53.58,27
20170701|2017-04-11 11:00,11,53.59,54.04,53.57,54.03,557
20170701|2017-04-11 11:30,11,54.02,54.02,53.89,53.96,68
20170701|2017-04-11 12:00,11,53.95,53.98,53.93,53.93,12
20170701|2017-04-11 12:30,11,53.93,54.01,53.91,53.92,22
20170701|2017-04-11 13:00,11,53.95,54.13,53.95,54.09,101
20170701|2017-04-11 13:30,11,54.08,54.09,53.92,53.92,28
20170701|2017-04-11 14:00,11,53.94,53.94,53.84,53.84,10
20170701|2017-04-11 14:30,11,53.9,53.94,53.9,53.93,15
20170701|2017-04-11 15:30,11,54.01,54.15,54.01,54.12,13
20170701|2017-04-11 19:00,12,54.12,54.25,54.12,54.23,6
20170701|2017-04-11 21:00,12,54.29,54.29,54.29,54.29,2
20170701|2017-04-11 21:30,12,54.23,54.23,54.22,54.22,2
20170701|2017-04-11 23:00,12,54.26,54.26,54.26,54.26,1
20170701|2017-04-11 23:30,12,54.23,54.23,54.21,54.21,3
20170701|2017-04-12 00:00,12,54.18,54.18,54.18,54.18,1
20170701|2017-04-12 00:30,12,54.19,54.19,54.19,54.19,1
20170701|2017-04-12 01:00,12,54.17,54.17,54.17,54.17,2
20170701|2017-04-12 01:30,12,54.24,54.24,54.24,54.24,1
20170701|2017-04-12 02:00,12,54.26,54.36,54.25,54.33,27
20170701|2017-04-12 02:30,12,54.33,54.42,54.33,54.38,78
20170701|2017-04-12 03:00,12,54.36,54.41,54.33,54.33,112
20170701|2017-04-12 03:30,12,54.34,54.4,54.34,54.37,18
20170701|2017-04-12 04:00,12,54.36,54.42,54.36,54.42,12
20170701|2017-04-12 04:30,12,54.39,54.4,54.38,54.4,5
20170701|2017-04-12 05:00,12,54.42,54.43,54.42,54.43,13
20170701|2017-04-12 05:30,12,54.38,54.38,54.38,54.38,2
20170701|2017-04-12 06:00,12,54.38,54.38,54.27,54.28,91
20170701|2017-04-12 06:30,12,54.28,54.35,54.28,54.31,36
20170701|2017-04-12 07:00,12,54.29,54.34,54.24,54.28,73
20170701|2017-04-12 07:30,12,54.28,54.35,54.28,54.34,13
20170701|2017-04-12 08:00,12,54.35,54.36,54.2,54.26,60
20170701|2017-04-12 08:30,12,54.26,54.32,54.15,54.18,154
20170701|2017-04-12 09:00,12,54.19,54.2,54,54.16,174
20170701|2017-04-12 09:30,12,54.19,54.39,53.9,54.08,345
20170701|2017-04-12 10:00,12,54.15,54.19,53.92,53.99,124
20170701|2017-04-12 10:30,12,54.02,54.06,53.86,53.88,30
20170701|2017-04-12 11:00,12,53.89,53.9,53.72,53.78,178
20170701|2017-04-12 11:30,12,53.79,53.94,53.79,53.94,16
20170701|2017-04-12 12:00,12,53.95,53.97,53.92,53.93,7
20170701|2017-04-12 12:30,12,53.87,53.87,53.87,53.87,1
20170701|2017-04-12 13:00,12,53.99,54,53.75,53.84,93
20170701|2017-04-12 13:30,12,53.84,53.84,53.59,53.59,48
20170701|2017-04-12 14:00,12,53.58,53.66,53.58,53.66,13
20170701|2017-04-12 14:30,12,53.62,53.67,53.61,53.67,10
20170701|2017-04-12 15:00,12,53.67,53.67,53.64,53.64,25
20170701|2017-04-12 15:30,12,53.63,53.63,53.51,53.55,27
20170701|2017-04-12 16:30,12,53.6,53.6,53.6,53.6,1
20170701|2017-04-12 19:00,13,53.66,53.66,53.66,53.66,3
20170701|2017-04-12 19:30,13,53.68,53.68,53.68,53.68,3
20170701|2017-04-12 20:00,13,53.64,53.64,53.64,53.64,1
20170701|2017-04-12 21:00,13,53.72,53.8,53.72,53.8,11
20170701|2017-04-13 00:30,13,53.81,53.81,53.81,53.81,1
20170701|2017-04-13 01:00,13,53.84,53.84,53.84,53.84,1
20170701|2017-04-13 02:00,13,53.83,53.87,53.71,53.72,23
20170701|2017-04-13 02:30,13,53.7,53.71,53.65,53.66,23
20170701|2017-04-13 03:00,13,53.71,53.8,53.66,53.73,59
20170701|2017-04-13 03:30,13,53.74,53.83,53.74,53.83,27
20170701|2017-04-13 04:00,13,53.84,53.87,53.84,53.85,5
20170701|2017-04-13 04:30,13,53.86,53.91,53.86,53.88,16
20170701|2017-04-13 05:00,13,53.82,53.87,53.81,53.82,48
20170701|2017-04-13 05:30,13,53.79,53.79,53.79,53.79,2
20170701|2017-04-13 06:00,13,53.86,53.95,53.85,53.87,62
20170701|2017-04-13 06:30,13,53.91,53.97,53.89,53.93,31
20170701|2017-04-13 07:00,13,53.96,54.05,53.95,53.97,53
20170701|2017-04-13 07:30,13,53.97,54,53.89,53.91,64
20170701|2017-04-13 08:00,13,53.92,54.04,53.92,54.02,83
20170701|2017-04-13 08:30,13,54.07,54.07,53.88,53.95,39
20170701|2017-04-13 09:00,13,53.99,54.12,53.98,54.05,100
20170701|2017-04-13 09:30,13,54.02,54.06,53.77,53.79,146
20170701|2017-04-13 10:00,13,53.79,53.83,53.72,53.79,153
20170701|2017-04-13 10:30,13,53.82,53.85,53.68,53.71,60
20170701|2017-04-13 11:00,13,53.7,53.73,53.66,53.72,100
20170701|2017-04-13 11:30,13,53.71,53.71,53.69,53.69,6
20170701|2017-04-13 12:00,13,53.74,53.77,53.69,53.74,37
20170701|2017-04-13 12:30,13,53.75,53.75,53.66,53.66,23
20170701|2017-04-13 13:00,13,53.72,53.93,53.72,53.92,211
20170701|2017-04-13 13:30,13,53.9,53.92,53.87,53.89,41
20170701|2017-04-13 14:00,13,53.88,53.88,53.82,53.82,5
20170701|2017-04-13 14:30,13,53.84,53.94,53.76,53.77,61
20170701|2017-04-13 15:00,13,53.77,53.9,53.76,53.89,24
20170701|2017-04-13 15:30,13,53.84,53.84,53.6,53.6,10
20170701|2017-04-13 16:00,13,53.68,53.68,53.67,53.67,2
20170701|2017-04-16 17:00,17,53.91,53.91,53.71,53.8,9
20170701|2017-04-16 17:30,17,53.77,53.77,53.71,53.71,2
20170701|2017-04-16 18:00,17,53.73,53.73,53.69,53.69,11
20170701|2017-04-16 18:30,17,53.68,53.7,53.68,53.7,3
20170701|2017-04-16 20:00,17,53.68,53.68,53.68,53.68,1
20170701|2017-04-16 20:30,17,53.64,53.64,53.62,53.62,14
20170701|2017-04-16 21:00,17,53.62,53.62,53.35,53.47,58
20170701|2017-04-16 21:30,17,53.46,53.49,53.46,53.48,42
20170701|2017-04-16 22:00,17,53.46,53.46,53.46,53.46,1
20170701|2017-04-16 22:30,17,53.47,53.52,53.47,53.52,33
20170701|2017-04-16 23:00,17,53.49,53.49,53.49,53.49,1
20170701|2017-04-16 23:30,17,53.5,53.5,53.5,53.5,1
20170701|2017-04-17 00:00,17,53.46,53.5,53.46,53.5,3
20170701|2017-04-17 00:30,17,53.49,53.49,53.49,53.49,2
20170701|2017-04-17 01:00,17,53.42,53.42,53.4,53.4,3
20170701|2017-04-17 01:30,17,53.5,53.54,53.48,53.48,27
20170701|2017-04-17 02:00,17,53.53,53.59,53.49,53.49,19
20170701|2017-04-17 02:30,17,53.52,53.52,53.5,53.5,2
20170701|2017-04-17 03:00,17,53.55,53.55,53.43,53.44,39
20170701|2017-04-17 03:30,17,53.44,53.48,53.43,53.47,50
20170701|2017-04-17 04:00,17,53.46,53.53,53.41,53.44,30
20170701|2017-04-17 04:30,17,53.48,53.52,53.48,53.48,6
20170701|2017-04-17 05:00,17,53.52,53.52,53.46,53.46,6
20170701|2017-04-17 05:30,17,53.45,53.48,53.45,53.48,3
20170701|2017-04-17 06:00,17,53.47,53.47,53.42,53.44,28
20170701|2017-04-17 06:30,17,53.44,53.58,53.44,53.58,13
20170701|2017-04-17 07:00,17,53.56,53.9,53.55,53.82,73
20170701|2017-04-17 07:30,17,53.8,53.93,53.79,53.91,155
20170701|2017-04-17 08:00,17,53.83,53.91,53.79,53.79,33
20170701|2017-04-17 08:30,17,53.81,53.87,53.71,53.83,48
20170701|2017-04-17 09:00,17,53.84,53.87,53.75,53.75,32
20170701|2017-04-17 09:30,17,53.77,53.86,53.66,53.83,66
20170701|2017-04-17 10:00,17,53.82,53.88,53.82,53.87,41
20170701|2017-04-17 10:30,17,53.77,53.77,53.63,53.64,108
20170701|2017-04-17 11:00,17,53.62,53.62,53.48,53.52,83
20170701|2017-04-17 11:30,17,53.5,53.57,53.5,53.51,16
20170701|2017-04-17 12:00,17,53.53,53.6,53.48,53.48,138
20170701|2017-04-17 12:30,17,53.5,53.55,53.5,53.52,18
20170701|2017-04-17 13:00,17,53.54,53.56,53.44,53.45,58
20170701|2017-04-17 13:30,17,53.45,53.46,53.43,53.44,13
20170701|2017-04-17 14:00,17,53.41,53.45,53.38,53.45,35
20170701|2017-04-17 14:30,17,53.41,53.45,53.41,53.44,23
20170701|2017-04-17 15:00,17,53.48,53.51,53.48,53.51,5
20170701|2017-04-17 15:30,17,53.58,53.58,53.56,53.56,4
20170701|2017-04-17 19:00,18,53.53,53.53,53.53,53.53,5
20170701|2017-04-17 19:30,18,53.46,53.48,53.46,53.48,3
20170701|2017-04-17 20:00,18,53.49,53.49,53.49,53.49,1
20170701|2017-04-17 20:30,18,53.47,53.47,53.47,53.47,1
20170701|2017-04-17 21:00,18,53.42,53.43,53.41,53.43,8
20170701|2017-04-17 21:30,18,53.36,53.41,53.33,53.4,17
20170701|2017-04-17 22:00,18,53.4,53.4,53.36,53.39,7
20170701|2017-04-17 22:30,18,53.39,53.41,53.38,53.4,9
20170701|2017-04-17 23:00,18,53.4,53.41,53.39,53.41,8
20170701|2017-04-17 23:30,18,53.41,53.48,53.41,53.47,15
20170701|2017-04-18 00:00,18,53.48,53.5,53.46,53.48,12
20170701|2017-04-18 00:30,18,53.44,53.47,53.44,53.45,4
20170701|2017-04-18 01:00,18,53.44,53.45,53.38,53.41,12
20170701|2017-04-18 01:30,18,53.4,53.46,53.39,53.43,29
20170701|2017-04-18 02:00,18,53.45,53.54,53.43,53.47,31
20170701|2017-04-18 02:30,18,53.49,53.5,53.26,53.28,79
20170701|2017-04-18 03:00,18,53.22,53.24,53.14,53.14,145
20170701|2017-04-18 03:30,18,53.13,53.31,53.13,53.28,40
20170701|2017-04-18 04:00,18,53.28,53.28,53.18,53.18,16
20170701|2017-04-18 04:30,18,53.15,53.17,52.96,53.04,84
20170701|2017-04-18 05:00,18,53.01,53.04,52.95,53.04,76
20170701|2017-04-18 05:30,18,53.05,53.09,53.04,53.05,48
20170701|2017-04-18 06:00,18,53.04,53.06,52.99,52.99,20
20170701|2017-04-18 06:30,18,53.02,53.08,53.02,53.05,32
20170701|2017-04-18 07:00,18,53.06,53.15,53.05,53.14,33
20170701|2017-04-18 07:30,18,53.13,53.26,53.11,53.24,52
20170701|2017-04-18 08:00,18,53.17,53.27,53.11,53.19,81
20170701|2017-04-18 08:30,18,53.21,53.44,53.21,53.4,217
20170701|2017-04-18 09:00,18,53.43,53.65,53.41,53.46,325
20170701|2017-04-18 09:30,18,53.44,53.48,53.35,53.43,79
20170701|2017-04-18 10:00,18,53.46,53.48,53.24,53.24,136
20170701|2017-04-18 10:30,18,53.24,53.25,52.88,52.98,350
20170701|2017-04-18 11:00,18,52.94,53.11,52.93,53.09,196
20170701|2017-04-18 11:30,18,53.1,53.21,53.1,53.19,33
20170701|2017-04-18 12:00,18,53.18,53.21,53.14,53.2,44
20170701|2017-04-18 12:30,18,53.21,53.43,53.21,53.4,139
20170701|2017-04-18 13:00,18,53.41,53.42,53.11,53.23,251
20170701|2017-04-18 13:30,18,53.24,53.37,53.24,53.32,73
20170701|2017-04-18 14:00,18,53.33,53.36,53.31,53.36,9
20170701|2017-04-18 14:30,18,53.37,53.41,53.35,53.35,24
20170701|2017-04-18 15:00,18,53.37,53.38,53.36,53.38,20
20170701|2017-04-18 15:30,18,53.36,53.36,53.03,53.09,53
20170701|2017-04-18 16:00,18,53.17,53.17,53.17,53.17,1
20170701|2017-04-18 16:30,18,53.11,53.11,53.1,53.1,2
20170701|2017-04-18 19:30,19,53.12,53.12,53.12,53.12,1
20170701|2017-04-18 20:30,19,53.13,53.13,53.13,53.13,4
20170701|2017-04-18 21:00,19,53.05,53.05,53.02,53.02,6
20170701|2017-04-18 23:00,19,53.04,53.04,53.04,53.04,3
20170701|2017-04-18 23:30,19,53.01,53.04,53,53.04,16
20170701|2017-04-19 00:00,19,53.01,53.01,53.01,53.01,1
20170701|2017-04-19 00:30,19,53.02,53.03,53.02,53.03,8
20170701|2017-04-19 01:00,19,53.05,53.12,53.05,53.12,16
20170701|2017-04-19 01:30,19,53.14,53.14,53.11,53.11,23
20170701|2017-04-19 02:00,19,53.17,53.21,53.09,53.09,41
20170701|2017-04-19 02:30,19,53.18,53.2,53.14,53.2,29
20170701|2017-04-19 03:00,19,53.23,53.25,53.09,53.16,166
20170701|2017-04-19 03:30,19,53.16,53.24,53.13,53.15,63
20170701|2017-04-19 04:00,19,53.19,53.29,53.19,53.23,55
20170701|2017-04-19 04:30,19,53.24,53.35,53.24,53.34,30
20170701|2017-04-19 05:00,19,53.34,53.34,53.31,53.31,4
20170701|2017-04-19 05:30,19,53.27,53.33,53.27,53.33,6
20170701|2017-04-19 06:00,19,53.33,53.34,53.22,53.23,8
20170701|2017-04-19 06:30,19,53.22,53.22,53.15,53.17,13
20170701|2017-04-19 07:00,19,53.15,53.22,53.11,53.11,33
20170701|2017-04-19 07:30,19,53.11,53.19,53.11,53.13,58
20170701|2017-04-19 08:00,19,53.17,53.34,53.08,53.31,95
20170701|2017-04-19 08:30,19,53.31,53.37,53.24,53.27,173
20170701|2017-04-19 09:00,19,53.28,53.31,53.16,53.18,132
20170701|2017-04-19 09:30,19,53.2,53.38,52.9,52.93,547
20170701|2017-04-19 10:00,19,53.01,53.04,52.75,52.78,226
20170701|2017-04-19 10:30,19,52.78,52.81,52.24,52.27,619
20170701|2017-04-19 11:00,19,52.28,52.41,52.19,52.36,227
20170701|2017-04-19 11:30,19,52.39,52.43,52.32,52.34,28
20170701|2017-04-19 12:00,19,52.35,52.35,51.95,51.96,313
20170701|2017-04-19 12:30,19,51.95,51.98,51.35,51.47,470
20170701|2017-04-19 13:00,19,51.42,51.44,50.88,51.23,896
20170701|2017-04-19 13:30,19,51.22,51.23,51.06,51.13,74
20170701|2017-04-19 14:00,19,51.16,51.32,51.16,51.32,15
20170701|2017-04-19 14:30,19,51.25,51.36,51.15,51.36,44
20170701|2017-04-19 15:00,19,51.27,51.34,51.27,51.32,9
20170701|2017-04-19 15:30,19,51.3,51.38,51.29,51.36,7
20170701|2017-04-19 16:30,19,51.38,51.38,51.38,51.38,1
20170701|2017-04-19 19:00,20,51.4,51.47,51.4,51.47,13
20170701|2017-04-19 19:30,20,51.5,51.53,51.5,51.53,2
20170701|2017-04-19 20:00,20,51.52,51.56,51.52,51.56,5
20170701|2017-04-19 20:30,20,51.51,51.51,51.51,51.51,2
20170701|2017-04-19 21:00,20,51.52,51.53,51.51,51.51,5
20170701|2017-04-19 21:30,20,51.51,51.53,51.51,51.53,6
20170701|2017-04-19 23:00,20,51.41,51.41,51.35,51.35,11
20170701|2017-04-19 23:30,20,51.36,51.36,51.26,51.26,12
20170701|2017-04-20 00:30,20,51.34,51.36,51.34,51.36,4
20170701|2017-04-20 01:00,20,51.34,51.5,51.34,51.48,12
20170701|2017-04-20 01:30,20,51.51,51.59,51.51,51.59,12
20170701|2017-04-20 02:00,20,51.62,51.64,51.49,51.49,42
20170701|2017-04-20 02:30,20,51.49,51.55,51.43,51.43,32
20170701|2017-04-20 03:00,20,51.42,51.5,51.34,51.4,83
20170701|2017-04-20 03:30,20,51.44,51.67,51.42,51.64,69
20170701|2017-04-20 04:00,20,51.68,51.69,51.58,51.58,32
20170701|2017-04-20 04:30,20,51.58,51.6,51.54,51.57,36
20170701|2017-04-20 05:00,20,51.58,51.62,51.54,51.6,44
20170701|2017-04-20 05:30,20,51.64,51.73,51.64,51.7,40
20170701|2017-04-20 06:00,20,51.67,51.68,51.63,51.64,19
20170701|2017-04-20 06:30,20,51.66,51.73,51.59,51.62,82
20170701|2017-04-20 07:00,20,51.6,51.6,51.28,51.41,129
20170701|2017-04-20 07:30,20,51.41,51.42,51.03,51.13,176
20170701|2017-04-20 08:00,20,51.11,51.28,51.09,51.17,182
20170701|2017-04-20 08:30,20,51.16,51.25,51.01,51.17,292
20170701|2017-04-20 09:00,20,51.19,51.62,51.16,51.45,714
20170701|2017-04-20 09:30,20,51.45,51.48,51.18,51.21,264
20170701|2017-04-20 10:00,20,51.19,51.26,50.93,51.22,511
20170701|2017-04-20 10:30,20,51.21,51.36,51.12,51.22,413
20170701|2017-04-20 11:00,20,51.21,51.35,51.15,51.18,269
20170701|2017-04-20 11:30,20,51.2,51.22,51.09,51.09,72
20170701|2017-04-20 12:00,20,51.07,51.2,51.03,51.18,44
20170701|2017-04-20 12:30,20,51.17,51.17,51.07,51.15,46
20170701|2017-04-20 13:00,20,51.16,51.17,50.99,51.08,210
20170701|2017-04-20 13:30,20,51.06,51.1,51,51.06,150
20170701|2017-04-20 14:00,20,51.04,51.06,51,51,17
20170701|2017-04-20 14:30,20,50.97,50.98,50.88,50.98,43
20170701|2017-04-20 15:00,20,50.97,51,50.96,50.99,46
20170701|2017-04-20 15:30,20,51.02,51.02,51,51,2
20170701|2017-04-20 16:00,20,51.06,51.06,51.03,51.03,5
20170701|2017-04-20 19:00,21,51.15,51.19,51.15,51.17,81
20170701|2017-04-20 19:30,21,51.18,51.21,51.17,51.21,13
20170701|2017-04-20 20:00,21,51.15,51.15,51.15,51.15,2
20170701|2017-04-20 20:30,21,51.13,51.13,51.1,51.1,101
20170701|2017-04-20 21:30,21,51.1,51.1,51.1,51.1,1
20170701|2017-04-20 22:00,21,51.07,51.07,51.07,51.07,1
20170701|2017-04-20 23:30,21,51.12,51.16,51.12,51.16,4
20170701|2017-04-21 00:30,21,51.15,51.15,51.14,51.14,2
20170701|2017-04-21 01:00,21,51.1,51.16,51.1,51.16,6
20170701|2017-04-21 01:30,21,51.18,51.21,51.16,51.16,5
20170701|2017-04-21 02:00,21,51.12,51.16,51.09,51.1,52
20170701|2017-04-21 02:30,21,51.09,51.09,50.98,51.01,144
20170701|2017-04-21 03:00,21,50.98,51.01,50.87,51.01,49
20170701|2017-04-21 03:30,21,51.02,51.13,50.98,51.05,35
20170701|2017-04-21 04:00,21,50.99,51.05,50.98,51.04,22
20170701|2017-04-21 04:30,21,51.08,51.08,51.05,51.05,3
20170701|2017-04-21 05:00,21,51.03,51.1,50.99,51.1,38
20170701|2017-04-21 05:30,21,51.09,51.14,51.09,51.1,18
20170701|2017-04-21 06:00,21,51.06,51.06,50.94,50.97,35
20170701|2017-04-21 06:30,21,50.98,51.02,50.96,50.99,6
20170701|2017-04-21 07:00,21,50.98,51.09,50.95,51.09,26
20170701|2017-04-21 07:30,21,51.06,51.29,51.06,51.24,112
20170701|2017-04-21 08:00,21,51.17,51.17,50.97,50.99,163
20170701|2017-04-21 08:30,21,51.01,51.01,50.73,50.86,613
20170701|2017-04-21 09:00,21,50.85,50.87,50.7,50.87,157
20170701|2017-04-21 09:30,21,50.83,50.83,50.17,50.31,940
20170701|2017-04-21 10:00,21,50.32,50.34,49.83,49.88,527
20170701|2017-04-21 10:30,21,49.9,50.22,49.85,50.11,388
20170701|2017-04-21 11:00,21,50.04,50.04,49.63,49.71,573
20170701|2017-04-21 11:30,21,49.73,49.75,49.56,49.73,300
20170701|2017-04-21 12:00,21,49.71,49.81,49.65,49.75,84
20170701|2017-04-21 12:30,21,49.75,49.9,49.7,49.9,76
20170701|2017-04-21 13:00,21,49.92,50,49.77,49.96,239
20170701|2017-04-21 13:30,21,49.99,50.03,49.95,50.01,176
20170701|2017-04-21 14:00,21,50,50.01,49.94,49.94,57
20170701|2017-04-21 14:30,21,49.95,49.95,49.88,49.9,32
20170701|2017-04-21 15:00,21,49.91,49.92,49.82,49.92,59
20170701|2017-04-21 15:30,21,49.95,49.98,49.91,49.93,25
20170701|2017-04-23 17:00,24,50.11,50.3,50.1,50.26,89
20170701|2017-04-23 17:30,24,50.19,50.19,50.16,50.16,10
20170701|2017-04-23 18:00,24,50.22,50.22,50.18,50.18,26
20170701|2017-04-23 18:30,24,50.21,50.21,50.19,50.2,13
20170701|2017-04-23 19:00,24,50.12,50.2,50.12,50.2,16
20170701|2017-04-23 19:30,24,50.19,50.21,50.18,50.21,9
20170701|2017-04-23 20:00,24,50.19,50.19,50.19,50.19,1
20170701|2017-04-23 21:00,24,50.19,50.19,50.17,50.19,16
20170701|2017-04-23 21:30,24,50.17,50.2,50.17,50.2,6
20170701|2017-04-23 22:00,24,50.21,50.21,50.21,50.21,1
20170701|2017-04-23 22:30,24,50.22,50.22,50.2,50.2,3
20170701|2017-04-23 23:00,24,50.22,50.22,50.22,50.22,1
20170701|2017-04-24 00:00,24,50.2,50.2,50.2,50.2,20
20170701|2017-04-24 00:30,24,50.2,50.2,50.19,50.2,468
20170701|2017-04-24 01:00,24,50.19,50.28,50.19,50.27,29
20170701|2017-04-24 01:30,24,50.29,50.3,50.26,50.26,76
20170701|2017-04-24 02:00,24,50.26,50.26,50.11,50.18,22
20170701|2017-04-24 02:30,24,50.2,50.45,50.2,50.28,269
20170701|2017-04-24 03:00,24,50.28,50.43,50.2,50.43,147
20170701|2017-04-24 03:30,24,50.4,50.47,50.34,50.44,51
20170701|2017-04-24 04:00,24,50.42,50.51,50.39,50.5,114
20170701|2017-04-24 04:30,24,50.47,50.47,50.4,50.43,9
20170701|2017-04-24 05:00,24,50.4,50.55,50.38,50.46,60
20170701|2017-04-24 05:30,24,50.45,50.45,50.39,50.39,80
20170701|2017-04-24 06:00,24,50.34,50.34,50.29,50.3,54
20170701|2017-04-24 06:30,24,50.25,50.43,50.23,50.28,45
20170701|2017-04-24 07:00,24,50.22,50.25,50.2,50.25,59
20170701|2017-04-24 07:30,24,50.26,50.26,49.97,50.03,162
20170701|2017-04-24 08:00,24,49.99,49.99,49.66,49.74,141
20170701|2017-04-24 08:30,24,49.79,49.8,49.63,49.63,162
20170701|2017-04-24 09:00,24,49.63,49.8,49.63,49.72,133
20170701|2017-04-24 09:30,24,49.71,49.71,49.4,49.63,216
20170701|2017-04-24 10:00,24,49.57,49.85,49.5,49.6,357
20170701|2017-04-24 10:30,24,49.59,49.71,49.52,49.53,85
20170701|2017-04-24 11:00,24,49.51,49.68,49.51,49.62,130
20170701|2017-04-24 11:30,24,49.59,49.65,49.57,49.62,113
20170701|2017-04-24 12:00,24,49.64,49.72,49.63,49.65,47
20170701|2017-04-24 12:30,24,49.7,49.7,49.55,49.59,39
20170701|2017-04-24 13:00,24,49.59,49.69,49.55,49.58,125
20170701|2017-04-24 13:30,24,49.57,49.62,49.52,49.52,39
20170701|2017-04-24 14:00,24,49.51,49.58,49.51,49.54,16
20170701|2017-04-24 14:30,24,49.59,49.59,49.53,49.53,11
20170701|2017-04-24 15:00,24,49.58,49.58,49.54,49.55,14
20170701|2017-04-24 15:30,24,49.56,49.56,49.56,49.56,1
20170701|2017-04-24 16:30,24,49.62,49.64,49.61,49.61,8
20170701|2017-04-24 19:00,25,49.61,49.72,49.61,49.72,4
20170701|2017-04-24 20:00,25,49.79,49.87,49.79,49.86,18
20170701|2017-04-24 21:00,25,49.84,49.84,49.83,49.83,3
20170701|2017-04-24 21:30,25,49.87,49.87,49.84,49.84,6
20170701|2017-04-24 23:00,25,49.8,49.81,49.8,49.81,42
20170701|2017-04-24 23:30,25,49.8,49.81,49.8,49.81,9
20170701|2017-04-25 00:00,25,49.81,49.81,49.79,49.79,10
20170701|2017-04-25 00:30,25,49.74,49.74,49.74,49.74,1
20170701|2017-04-25 01:00,25,49.74,49.74,49.7,49.73,98
20170701|2017-04-25 01:30,25,49.71,49.78,49.68,49.74,80
20170701|2017-04-25 02:00,25,49.64,49.72,49.61,49.72,330
20170701|2017-04-25 02:30,25,49.65,49.67,49.53,49.61,286
20170701|2017-04-25 03:00,25,49.61,49.65,49.5,49.65,238
20170701|2017-04-25 03:30,25,49.63,49.8,49.63,49.76,63
20170701|2017-04-25 04:00,25,49.72,49.82,49.72,49.75,19
20170701|2017-04-25 04:30,25,49.74,49.74,49.62,49.67,18
20170701|2017-04-25 05:00,25,49.65,49.78,49.65,49.74,37
20170701|2017-04-25 06:00,25,49.7,49.7,49.6,49.6,6
20170701|2017-04-25 06:30,25,49.58,49.58,49.57,49.57,3
20170701|2017-04-25 07:00,25,49.52,49.61,49.38,49.46,104
20170701|2017-04-25 07:30,25,49.42,49.57,49.31,49.52,123
20170701|2017-04-25 08:00,25,49.5,49.5,49.37,49.49,95
20170701|2017-04-25 08:30,25,49.4,49.51,49.27,49.38,139
20170701|2017-04-25 09:00,25,49.4,49.71,49.39,49.59,281
20170701|2017-04-25 09:30,25,49.59,49.61,49.36,49.39,56
20170701|2017-04-25 10:00,25,49.38,49.47,49.23,49.42,175
20170701|2017-04-25 10:30,25,49.45,49.47,49.35,49.35,34
20170701|2017-04-25 11:00,25,49.36,49.44,49.31,49.4,77
20170701|2017-04-25 11:30,25,49.37,49.62,49.32,49.54,308
20170701|2017-04-25 12:00,25,49.52,49.8,49.52,49.69,217
20170701|2017-04-25 12:30,25,49.69,49.74,49.64,49.72,108
20170701|2017-04-25 13:00,25,49.73,49.94,49.6,49.9,459
20170701|2017-04-25 13:30,25,49.87,50.08,49.86,50.03,135
20170701|2017-04-25 14:00,25,50,50.09,49.99,50.07,39
20170701|2017-04-25 14:30,25,50.07,50.16,50.05,50.11,66
20170701|2017-04-25 15:00,25,50.1,50.1,50.02,50.04,13
20170701|2017-04-25 15:30,25,50.04,50.04,49.59,49.73,136
20170701|2017-04-25 16:00,25,49.75,49.76,49.75,49.75,3
20170701|2017-04-25 16:30,25,49.77,49.78,49.74,49.76,38
20170701|2017-04-25 19:00,26,49.64,49.64,49.56,49.56,11
20170701|2017-04-25 19:30,26,49.58,49.67,49.58,49.67,27
20170701|2017-04-25 20:00,26,49.66,49.66,49.66,49.66,1
20170701|2017-04-25 20:30,26,49.72,49.73,49.72,49.73,2
20170701|2017-04-25 21:00,26,49.75,49.78,49.75,49.75,6
20170701|2017-04-25 22:00,26,49.82,49.82,49.76,49.76,40
20170701|2017-04-25 22:30,26,49.81,49.81,49.81,49.81,2
20170701|2017-04-25 23:00,26,49.78,49.83,49.78,49.83,9
20170701|2017-04-26 00:00,26,49.81,49.87,49.81,49.87,4
20170701|2017-04-26 00:30,26,49.86,49.88,49.86,49.88,8
20170701|2017-04-26 01:00,26,49.81,49.82,49.81,49.82,5
20170701|2017-04-26 01:30,26,49.79,49.8,49.76,49.8,138
20170701|2017-04-26 02:00,26,49.78,49.78,49.73,49.73,3
20170701|2017-04-26 02:30,26,49.68,49.7,49.66,49.7,7
20170701|2017-04-26 03:00,26,49.73,49.85,49.73,49.85,29
20170701|2017-04-26 03:30,26,49.8,49.91,49.8,49.8,33
20170701|2017-04-26 04:00,26,49.83,49.83,49.7,49.76,19
20170701|2017-04-26 04:30,26,49.8,49.8,49.8,49.8,1
20170701|2017-04-26 05:00,26,49.8,49.8,49.77,49.8,3
20170701|2017-04-26 05:30,26,49.77,49.77,49.65,49.65,18
20170701|2017-04-26 06:00,26,49.64,49.64,49.55,49.56,44
20170701|2017-04-26 06:30,26,49.56,49.6,49.5,49.53,149
20170701|2017-04-26 07:00,26,49.58,49.6,49.45,49.46,107
20170701|2017-04-26 07:30,26,49.43,49.52,49.41,49.46,58
20170701|2017-04-26 08:00,26,49.46,49.52,49.29,49.46,231
20170701|2017-04-26 08:30,26,49.47,49.57,49.43,49.51,122
20170701|2017-04-26 09:00,26,49.48,49.63,49.41,49.63,87
20170701|2017-04-26 09:30,26,49.63,50.51,49.63,50.26,1349
20170701|2017-04-26 10:00,26,50.28,50.32,49.9,50.29,495
20170701|2017-04-26 10:30,26,50.24,50.25,50.06,50.14,137
20170701|2017-04-26 11:00,26,50.14,50.21,50.09,50.12,54
20170701|2017-04-26 11:30,26,50.12,50.16,50,50.15,73
20170701|2017-04-26 12:00,26,50.15,50.15,50.06,50.08,9
20170701|2017-04-26 12:30,26,50.07,50.12,49.97,50.09,53
20170701|2017-04-26 13:00,26,50.05,50.13,49.89,49.92,360
20170701|2017-04-26 13:30,26,49.92,49.92,49.7,49.71,221
20170701|2017-04-26 14:00,26,49.65,49.73,49.65,49.73,52
20170701|2017-04-26 14:30,26,49.72,49.72,49.59,49.61,14
20170701|2017-04-26 15:00,26,49.61,49.63,49.57,49.58,17
20170701|2017-04-26 15:30,26,49.61,49.61,49.53,49.53,6
20170701|2017-04-26 16:00,26,49.56,49.58,49.53,49.56,25
20170701|2017-04-26 16:30,26,49.54,49.54,49.54,49.54,2
20170701|2017-04-26 19:00,27,49.71,49.72,49.71,49.72,7
20170701|2017-04-26 20:00,27,49.7,49.7,49.66,49.67,4
20170701|2017-04-26 21:30,27,49.72,49.74,49.72,49.72,9
20170701|2017-04-26 22:00,27,49.74,49.75,49.73,49.75,5
20170701|2017-04-26 22:30,27,49.72,49.72,49.72,49.72,94
20170701|2017-04-27 00:00,27,49.7,49.7,49.67,49.67,3
20170701|2017-04-27 00:30,27,49.69,49.69,49.69,49.69,5
20170701|2017-04-27 01:30,27,49.73,49.73,49.68,49.68,10
20170701|2017-04-27 02:00,27,49.6,49.62,49.57,49.57,7
20170701|2017-04-27 02:30,27,49.58,49.62,49.58,49.62,10
20170701|2017-04-27 03:00,27,49.58,49.59,49.43,49.44,227
20170701|2017-04-27 03:30,27,49.45,49.48,49.28,49.37,320
20170701|2017-04-27 04:00,27,49.4,49.54,49.38,49.46,32
20170701|2017-04-27 04:30,27,49.47,49.57,49.47,49.57,32
20170701|2017-04-27 05:00,27,49.55,49.55,49.44,49.46,21
20170701|2017-04-27 05:30,27,49.48,49.53,49.47,49.47,98
20170701|2017-04-27 06:00,27,49.45,49.45,49.34,49.4,62
20170701|2017-04-27 06:30,27,49.36,49.45,48.86,48.86,474
20170701|2017-04-27 07:00,27,48.86,49.06,48.84,49.06,94
20170701|2017-04-27 07:30,27,49.04,49.12,48.97,48.97,109
20170701|2017-04-27 08:00,27,48.99,49.01,48.88,48.98,169
20170701|2017-04-27 08:30,27,48.92,49.13,48.85,49.02,201
20170701|2017-04-27 09:00,27,49.04,49.04,48.84,48.9,234
20170701|2017-04-27 09:30,27,48.88,48.93,48.56,48.68,529
20170701|2017-04-27 10:00,27,48.69,48.86,48.65,48.69,240
20170701|2017-04-27 10:30,27,48.71,48.8,48.67,48.69,227
20170701|2017-04-27 11:00,27,48.72,48.96,48.67,48.94,294
20170701|2017-04-27 11:30,27,48.93,49.22,48.92,49.21,330
20170701|2017-04-27 12:00,27,49.2,49.24,49.11,49.19,317
20170701|2017-04-27 12:30,27,49.17,49.4,49.08,49.27,450
20170701|2017-04-27 13:00,27,49.28,49.36,49.18,49.33,477
20170701|2017-04-27 13:30,27,49.34,49.57,49.32,49.52,309
20170701|2017-04-27 14:00,27,49.54,49.54,49.46,49.53,31
20170701|2017-04-27 14:30,27,49.59,49.61,49.55,49.56,27
20170701|2017-04-27 15:00,27,49.53,49.6,49.53,49.57,73
20170701|2017-04-27 15:30,27,49.58,49.6,49.57,49.57,32
20170701|2017-04-27 16:00,27,49.55,49.59,49.55,49.59,11
20170701|2017-04-27 19:00,28,49.48,49.5,49.48,49.5,2
20170701|2017-04-27 19:30,28,49.54,49.54,49.54,49.54,1
20170701|2017-04-27 20:00,28,49.58,49.61,49.58,49.6,6
20170701|2017-04-27 20:30,28,49.6,49.66,49.6,49.64,7
20170701|2017-04-27 21:00,28,49.65,49.68,49.65,49.68,5
20170701|2017-04-27 21:30,28,49.67,49.67,49.67,49.67,2
20170701|2017-04-27 22:00,28,49.72,49.75,49.71,49.73,209
20170701|2017-04-27 22:30,28,49.75,49.75,49.73,49.75,190
20170701|2017-04-27 23:00,28,49.75,49.81,49.74,49.81,69
20170701|2017-04-27 23:30,28,49.81,49.96,49.79,49.96,59
20170701|2017-04-28 00:00,28,49.87,49.87,49.87,49.87,1
20170701|2017-04-28 00:30,28,49.85,49.85,49.8,49.8,12
20170701|2017-04-28 01:00,28,49.75,49.75,49.73,49.74,8
20170701|2017-04-28 01:30,28,49.78,49.78,49.78,49.78,1
20170701|2017-04-28 02:00,28,49.78,49.79,49.63,49.67,15
20170701|2017-04-28 02:30,28,49.58,49.71,49.58,49.7,19
20170701|2017-04-28 03:00,28,49.72,49.77,49.65,49.7,275
20170701|2017-04-28 03:30,28,49.72,49.86,49.71,49.81,78
20170701|2017-04-28 04:00,28,49.82,49.87,49.62,49.62,69
20170701|2017-04-28 04:30,28,49.65,49.67,49.56,49.64,21
20170701|2017-04-28 05:00,28,49.58,49.68,49.58,49.62,8
20170701|2017-04-28 05:30,28,49.64,49.76,49.64,49.73,8
20170701|2017-04-28 06:00,28,49.69,49.78,49.68,49.75,12
20170701|2017-04-28 06:30,28,49.86,49.93,49.86,49.89,138
20170701|2017-04-28 07:00,28,49.84,49.95,49.8,49.92,50
20170701|2017-04-28 07:30,28,49.93,50.08,49.87,49.89,245
20170701|2017-04-28 08:00,28,49.86,49.89,49.65,49.73,189
20170701|2017-04-28 08:30,28,49.75,49.83,49.67,49.82,69
20170701|2017-04-28 09:00,28,49.82,49.92,49.76,49.81,220
20170701|2017-04-28 09:30,28,49.79,49.8,49.37,49.49,400
20170701|2017-04-28 10:00,28,49.48,49.62,49.44,49.47,166
20170701|2017-04-28 10:30,28,49.46,49.51,49.22,49.37,361
20170701|2017-04-28 11:00,28,49.36,49.38,49.12,49.28,216
20170701|2017-04-28 11:30,28,49.28,49.54,49.28,49.54,109
20170701|2017-04-28 12:00,28,49.48,49.55,49.44,49.47,40
20170701|2017-04-28 12:30,28,49.48,49.59,49.48,49.54,138
20170701|2017-04-28 13:00,28,49.5,49.79,49.5,49.59,209
20170701|2017-04-28 13:30,28,49.58,49.58,49.34,49.34,62
20170701|2017-04-28 14:00,28,49.41,49.42,49.4,49.4,13
20170701|2017-04-28 14:30,28,49.41,49.48,49.39,49.44,30
20170701|2017-04-28 15:00,28,49.48,49.49,49.46,49.46,3
20170701|2017-04-28 15:30,28,49.48,49.5,49.43,49.48,29
20170701|2017-04-28 16:30,28,49.55,49.55,49.55,49.55,1
20170701|2017-04-30 17:00,1,49.53,49.53,49.46,49.47,19
20170701|2017-04-30 18:00,1,49.48,49.48,49.48,49.48,1
20170701|2017-04-30 18:30,1,49.48,49.5,49.48,49.5,3
20170701|2017-04-30 19:00,1,49.55,49.55,49.53,49.53,2
20170701|2017-04-30 19:30,1,49.52,49.52,49.49,49.49,16
20170701|2017-04-30 20:30,1,49.47,49.55,49.47,49.55,3
20170701|2017-04-30 21:30,1,49.57,49.57,49.55,49.55,3
20170701|2017-04-30 22:00,1,49.51,49.52,49.51,49.51,5
20170701|2017-04-30 23:00,1,49.56,49.56,49.56,49.56,1
20170701|2017-05-01 01:00,1,49.55,49.55,49.47,49.52,5
20170701|2017-05-01 01:30,1,49.49,49.49,49.49,49.49,1
20170701|2017-05-01 02:00,1,49.43,49.44,49.4,49.44,17
20170701|2017-05-01 02:30,1,49.39,49.44,49.39,49.44,4
20170701|2017-05-01 03:00,1,49.46,49.46,49.33,49.35,12
20170701|2017-05-01 03:30,1,49.36,49.4,49.34,49.38,44
20170701|2017-05-01 04:00,1,49.37,49.39,49.33,49.39,44
20170701|2017-05-01 04:30,1,49.43,49.44,49.43,49.44,3
20170701|2017-05-01 05:00,1,49.45,49.51,49.43,49.45,18
20170701|2017-05-01 05:30,1,49.46,49.47,49.36,49.37,23
20170701|2017-05-01 06:00,1,49.4,49.41,49.34,49.39,22
20170701|2017-05-01 06:30,1,49.36,49.47,49.36,49.45,25
20170701|2017-05-01 07:00,1,49.45,49.48,49.37,49.4,52
20170701|2017-05-01 07:30,1,49.4,49.42,49.17,49.17,172
20170701|2017-05-01 08:00,1,49.25,49.26,49.18,49.22,55
20170701|2017-05-01 08:30,1,49.18,49.33,49.15,49.27,113
20170701|2017-05-01 09:00,1,49.22,49.22,48.94,49.02,1215
20170701|2017-05-01 09:30,1,49,49.06,48.89,48.95,466
20170701|2017-05-01 10:00,1,48.93,49.16,48.92,49.15,108
20170701|2017-05-01 10:30,1,49.15,49.17,49.04,49.06,97
20170701|2017-05-01 11:00,1,49.02,49.08,48.99,49.03,112
20170701|2017-05-01 11:30,1,49.04,49.04,48.95,48.99,54
20170701|2017-05-01 12:00,1,49.01,49.08,48.96,49,31
20170701|2017-05-01 12:30,1,49,49.09,48.98,49.01,101
20170701|2017-05-01 13:00,1,49.01,49.2,48.97,49.16,171
20170701|2017-05-01 13:30,1,49.16,49.18,49.12,49.17,23
20170701|2017-05-01 14:00,1,49.17,49.17,49.1,49.12,27
20170701|2017-05-01 14:30,1,49.09,49.11,49.08,49.09,18
20170701|2017-05-01 15:00,1,49.09,49.09,49.05,49.09,9
20170701|2017-05-01 15:30,1,49.06,49.06,49.04,49.04,62
20170701|2017-05-01 16:30,1,49.08,49.08,49.08,49.08,1
20170701|2017-05-01 19:00,2,49.02,49.07,49.02,49.07,4
20170701|2017-05-01 19:30,2,49.04,49.04,49.04,49.04,1
20170701|2017-05-01 20:00,2,49.11,49.11,49.11,49.11,2
20170701|2017-05-01 21:00,2,49.09,49.09,49.09,49.09,1
20170701|2017-05-01 21:30,2,49.08,49.08,49.08,49.08,1
20170701|2017-05-01 22:00,2,49.04,49.07,49.04,49.07,3
20170701|2017-05-01 23:00,2,49.1,49.1,49.1,49.1,1
20170701|2017-05-02 00:00,2,49.02,49.02,48.97,48.97,4
20170701|2017-05-02 00:30,2,48.97,48.97,48.97,48.97,10
20170701|2017-05-02 01:00,2,48.98,48.98,48.94,48.94,4
20170701|2017-05-02 01:30,2,49.01,49.01,49.01,49.01,2
20170701|2017-05-02 02:00,2,48.9,49.18,48.87,49.13,67
20170701|2017-05-02 02:30,2,49.13,49.18,49.11,49.15,22
20170701|2017-05-02 03:00,2,49.17,49.45,49.17,49.4,122
20170701|2017-05-02 03:30,2,49.39,49.4,49.29,49.34,110
20170701|2017-05-02 04:00,2,49.34,49.41,49.34,49.4,234
20170701|2017-05-02 04:30,2,49.4,49.45,49.3,49.34,77
20170701|2017-05-02 05:00,2,49.37,49.55,49.33,49.53,452
20170701|2017-05-02 05:30,2,49.53,49.6,49.51,49.59,380
20170701|2017-05-02 06:00,2,49.57,49.6,49.52,49.52,179
20170701|2017-05-02 06:30,2,49.49,49.52,49.46,49.47,19
20170701|2017-05-02 07:00,2,49.46,49.47,49.4,49.4,12
20170701|2017-05-02 07:30,2,49.38,49.38,49.13,49.18,166
20170701|2017-05-02 08:00,2,49.14,49.22,49.04,49.16,363
20170701|2017-05-02 08:30,2,49.13,49.13,48.94,49.02,570
20170701|2017-05-02 09:00,2,49.01,49.11,48.85,48.93,503
20170701|2017-05-02 09:30,2,48.87,48.94,48.82,48.88,227
20170701|2017-05-02 10:00,2,48.91,49.01,48.7,48.73,288
20170701|2017-05-02 10:30,2,48.74,48.84,48.69,48.74,362
20170701|2017-05-02 11:00,2,48.76,48.76,48.67,48.71,101
20170701|2017-05-02 11:30,2,48.71,48.71,48.59,48.66,167
20170701|2017-05-02 12:00,2,48.62,48.68,48.58,48.66,170
20170701|2017-05-02 12:30,2,48.64,48.65,47.81,48.1,2410
20170701|2017-05-02 13:00,2,48.1,48.22,47.91,47.97,939
20170701|2017-05-02 13:30,2,47.96,47.99,47.69,47.84,992
20170701|2017-05-02 14:00,2,47.86,47.94,47.82,47.93,47
20170701|2017-05-02 14:30,2,47.93,47.99,47.93,47.99,26
20170701|2017-05-02 15:00,2,47.98,48.02,47.91,48.01,40
20170701|2017-05-02 15:30,2,48.01,48.4,48.01,48.39,179
20170701|2017-05-02 16:00,2,48.45,48.65,48.45,48.61,119
20170701|2017-05-02 16:30,2,48.61,48.61,48.49,48.55,37
20170701|2017-05-02 19:00,3,48.4,48.46,48.4,48.45,10
20170701|2017-05-02 19:30,3,48.49,48.49,48.42,48.43,8
20170701|2017-05-02 20:00,3,48.49,48.49,48.49,48.49,1
20170701|2017-05-02 21:00,3,48.4,48.4,48.37,48.37,11
20170701|2017-05-02 21:30,3,48.38,48.38,48.38,48.38,7
20170701|2017-05-02 22:00,3,48.42,48.42,48.42,48.42,3
20170701|2017-05-02 22:30,3,48.41,48.41,48.41,48.41,3
20170701|2017-05-02 23:00,3,48.41,48.41,48.39,48.39,11
20170701|2017-05-02 23:30,3,48.33,48.33,48.27,48.27,3
20170701|2017-05-03 00:00,3,48.31,48.32,48.31,48.31,5
20170701|2017-05-03 00:30,3,48.35,48.36,48.35,48.36,3
20170701|2017-05-03 01:00,3,48.34,48.43,48.34,48.36,138
20170701|2017-05-03 01:30,3,48.35,48.36,48.33,48.35,5
20170701|2017-05-03 02:00,3,48.28,48.28,48.16,48.2,113
20170701|2017-05-03 02:30,3,48.19,48.23,48.15,48.15,61
20170701|2017-05-03 03:00,3,48.16,48.37,48.16,48.35,52
20170701|2017-05-03 03:30,3,48.35,48.51,48.3,48.47,63
20170701|2017-05-03 04:00,3,48.47,48.56,48.47,48.51,24
20170701|2017-05-03 04:30,3,48.52,48.52,48.38,48.4,31
20170701|2017-05-03 05:00,3,48.38,48.39,48.28,48.35,44
20170701|2017-05-03 05:30,3,48.38,48.48,48.31,48.32,22
20170701|2017-05-03 06:00,3,48.31,48.31,48.26,48.27,22
20170701|2017-05-03 06:30,3,48.28,48.33,48.16,48.16,7
20170701|2017-05-03 07:00,3,48.16,48.27,48.1,48.27,30
20170701|2017-05-03 07:30,3,48.29,48.31,48.15,48.16,135
20170701|2017-05-03 08:00,3,48.12,48.19,48.04,48.12,550
20170701|2017-05-03 08:30,3,48.09,48.22,48,48.18,123
20170701|2017-05-03 09:00,3,48.19,48.31,48.14,48.31,230
20170701|2017-05-03 09:30,3,48.31,48.31,47.66,47.95,1021
20170701|2017-05-03 10:00,3,47.94,48.26,47.76,47.8,520
20170701|2017-05-03 10:30,3,47.83,48,47.82,47.97,108
20170701|2017-05-03 11:00,3,48.02,48.05,47.92,48.01,21
20170701|2017-05-03 11:30,3,47.94,47.99,47.88,47.97,19
20170701|2017-05-03 12:00,3,47.99,48.07,47.99,48.03,35
20170701|2017-05-03 12:30,3,48.07,48.17,47.96,48,101
20170701|2017-05-03 13:00,3,48.02,48.41,48.01,48.16,533
20170701|2017-05-03 13:30,3,48.15,48.22,48.11,48.14,219
20170701|2017-05-03 14:00,3,48.15,48.19,48.15,48.16,53
20170701|2017-05-03 14:30,3,48.15,48.17,48.09,48.09,41
20170701|2017-05-03 15:00,3,48.09,48.1,47.88,47.98,27
20170701|2017-05-03 15:30,3,47.94,47.94,47.89,47.89,16
20170701|2017-05-03 16:00,3,47.93,48.01,47.93,48,60
20170701|2017-05-03 16:30,3,48.03,48.04,48.02,48.02,15
20170701|2017-05-03 19:00,4,47.99,47.99,47.98,47.98,4
20170701|2017-05-03 20:00,4,48.04,48.04,48.04,48.04,2
20170701|2017-05-03 20:30,4,48.03,48.03,48.03,48.03,9
20170701|2017-05-03 22:00,4,48.1,48.11,48.1,48.1,35
20170701|2017-05-03 22:30,4,48.09,48.09,48.08,48.08,2
20170701|2017-05-03 23:00,4,48.1,48.1,48.1,48.1,1
20170701|2017-05-04 00:00,4,48.06,48.06,48.06,48.06,9
20170701|2017-05-04 00:30,4,48.03,48.03,48.03,48.03,1
20170701|2017-05-04 01:00,4,47.99,48.05,47.99,48.05,3
20170701|2017-05-04 01:30,4,47.94,47.94,47.85,47.93,12
20170701|2017-05-04 02:00,4,47.89,47.89,47.76,47.78,48
20170701|2017-05-04 02:30,4,47.79,47.82,47.69,47.75,21
20170701|2017-05-04 03:00,4,47.76,47.79,47.71,47.79,32
20170701|2017-05-04 03:30,4,47.82,47.9,47.82,47.9,55
20170701|2017-05-04 04:00,4,47.92,47.94,47.87,47.87,5
20170701|2017-05-04 04:30,4,47.9,47.9,47.75,47.86,59
20170701|2017-05-04 05:00,4,47.85,47.87,47.72,47.76,100
20170701|2017-05-04 05:30,4,47.76,47.78,47.47,47.58,106
20170701|2017-05-04 06:00,4,47.56,47.66,47.53,47.62,57
20170701|2017-05-04 06:30,4,47.65,47.71,47.55,47.55,96
20170701|2017-05-04 07:00,4,47.53,47.56,47.1,47.22,740
20170701|2017-05-04 07:30,4,47.28,47.6,47.24,47.32,441
20170701|2017-05-04 08:00,4,47.28,47.3,46.98,47.16,547
20170701|2017-05-04 08:30,4,47.15,47.21,46.76,46.92,817
20170701|2017-05-04 09:00,4,46.91,47.11,46.87,47.07,537
20170701|2017-05-04 09:30,4,47.04,47.04,46.71,46.96,909
20170701|2017-05-04 10:00,4,46.92,47.01,46.41,46.54,1601
20170701|2017-05-04 10:30,4,46.56,46.6,46.01,46.16,715
20170701|2017-05-04 11:00,4,46.14,46.32,46.1,46.28,355
20170701|2017-05-04 11:30,4,46.28,46.3,46.12,46.22,479
20170701|2017-05-04 12:00,4,46.19,46.19,45.89,45.92,758
20170701|2017-05-04 12:30,4,45.92,45.96,45.77,45.88,513
20170701|2017-05-04 13:00,4,45.84,46.02,45.68,45.91,985
20170701|2017-05-04 13:30,4,45.91,45.94,45.69,45.77,270
20170701|2017-05-04 14:00,4,45.76,45.87,45.73,45.87,72
20170701|2017-05-04 14:30,4,45.89,45.9,45.79,45.8,41
20170701|2017-05-04 15:00,4,45.84,45.84,45.84,45.84,4
20170701|2017-05-04 15:30,4,45.84,45.92,45.84,45.9,16
20170701|2017-05-04 16:00,4,45.85,45.85,45.76,45.76,50
20170701|2017-05-04 16:30,4,45.79,45.85,45.79,45.85,10
20170701|2017-05-04 19:00,5,45.92,45.93,45.9,45.92,4
20170701|2017-05-04 19:30,5,45.9,45.92,45.9,45.92,3
20170701|2017-05-04 20:00,5,45.96,46,45.96,46,3
20170701|2017-05-04 20:30,5,45.97,45.97,45.97,45.97,1
20170701|2017-05-04 21:00,5,45.96,45.96,45.87,45.87,17
20170701|2017-05-04 21:30,5,45.85,45.85,45.75,45.75,77
20170701|2017-05-04 22:00,5,45.75,45.75,44.27,44.27,420
20170701|2017-05-04 22:30,5,44.24,44.71,44.15,44.58,333
20170701|2017-05-04 23:00,5,44.64,44.66,44.47,44.53,51
20170701|2017-05-04 23:30,5,44.47,44.51,44.47,44.51,4
20170701|2017-05-05 00:00,5,44.5,44.61,44.5,44.6,24
20170701|2017-05-05 00:30,5,44.6,44.92,44.6,44.75,46
20170701|2017-05-05 01:00,5,44.74,45.08,44.73,44.99,82
20170701|2017-05-05 01:30,5,45.05,45.25,44.88,45.07,179
20170701|2017-05-05 02:00,5,45.07,45.41,45.07,45.34,139
20170701|2017-05-05 02:30,5,45.37,45.6,45.23,45.44,113
20170701|2017-05-05 03:00,5,45.58,46.21,45.55,46.21,811
20170701|2017-05-05 03:30,5,46.24,46.28,46.01,46.12,556
20170701|2017-05-05 04:00,5,46.11,46.17,45.83,46.08,248
20170701|2017-05-05 04:30,5,46.08,46.14,45.82,45.88,101
20170701|2017-05-05 05:00,5,45.85,45.95,45.76,45.88,124
20170701|2017-05-05 05:30,5,45.89,46.09,45.85,46,170
20170701|2017-05-05 06:00,5,45.95,45.95,45.63,45.81,140
20170701|2017-05-05 06:30,5,45.85,45.86,45.72,45.72,263
20170701|2017-05-05 07:00,5,45.71,45.79,45.26,45.29,277
20170701|2017-05-05 07:30,5,45.3,45.99,45.3,45.71,560
20170701|2017-05-05 08:00,5,45.76,45.94,45.69,45.84,166
20170701|2017-05-05 08:30,5,45.86,46.31,45.86,46.18,1030
20170701|2017-05-05 09:00,5,46.19,46.68,46.19,46.58,570
20170701|2017-05-05 09:30,5,46.59,46.98,46.56,46.93,547
20170701|2017-05-05 10:00,5,46.98,47.03,46.58,46.75,744
20170701|2017-05-05 10:30,5,46.77,46.9,46.65,46.68,252
20170701|2017-05-05 11:00,5,46.69,46.75,46.42,46.44,309
20170701|2017-05-05 11:30,5,46.44,46.48,46.3,46.4,174
20170701|2017-05-05 12:00,5,46.41,46.73,46.41,46.53,333
20170701|2017-05-05 12:30,5,46.52,46.56,46.38,46.56,101
20170701|2017-05-05 13:00,5,46.49,46.66,46.46,46.62,529
20170701|2017-05-05 13:30,5,46.63,46.71,46.59,46.65,337
20170701|2017-05-05 14:00,5,46.65,46.76,46.65,46.73,25
20170701|2017-05-05 14:30,5,46.67,46.75,46.67,46.73,17
20170701|2017-05-05 15:00,5,46.76,46.84,46.76,46.82,9
20170701|2017-05-05 15:30,5,46.81,46.92,46.8,46.92,32
20170701|2017-05-05 16:00,5,46.89,46.89,46.89,46.89,2
20170701|2017-05-07 17:00,8,46.76,47.01,46.74,46.98,29
20170701|2017-05-07 17:30,8,46.97,46.97,46.9,46.9,2
20170701|2017-05-07 18:00,8,47.02,47.02,47.02,47.02,3
20170701|2017-05-07 18:30,8,47.08,47.34,47.08,47.34,27
20170701|2017-05-07 19:30,8,47.37,47.37,47.37,47.37,1
20170701|2017-05-07 20:30,8,47.12,47.18,47.12,47.15,9
20170701|2017-05-07 21:00,8,47.23,47.23,47.22,47.22,3
20170701|2017-05-07 21:30,8,47.28,47.28,47.24,47.26,8
20170701|2017-05-07 22:00,8,47.25,47.25,47.25,47.25,5
20170701|2017-05-07 22:30,8,47.24,47.24,47.24,47.24,1
20170701|2017-05-07 23:00,8,47.19,47.19,47.18,47.18,3
20170701|2017-05-07 23:30,8,47.22,47.23,47.22,47.23,4
20170701|2017-05-08 00:00,8,47.18,47.18,47.15,47.15,4
20170701|2017-05-08 00:30,8,47.25,47.25,47.25,47.25,3
20170701|2017-05-08 01:00,8,47.2,47.21,46.92,46.92,22
20170701|2017-05-08 01:30,8,46.89,46.95,46.74,46.95,31
20170701|2017-05-08 02:00,8,46.86,46.87,46.6,46.6,27
20170701|2017-05-08 02:30,8,46.55,46.63,46.45,46.63,37
20170701|2017-05-08 03:00,8,46.65,47,46.65,46.93,178
20170701|2017-05-08 03:30,8,46.95,46.96,46.61,46.61,66
20170701|2017-05-08 04:00,8,46.65,46.67,46.45,46.52,58
20170701|2017-05-08 04:30,8,46.47,46.67,46.38,46.67,87
20170701|2017-05-08 05:00,8,46.66,46.8,46.55,46.69,117
20170701|2017-05-08 05:30,8,46.57,46.66,46.55,46.6,51
20170701|2017-05-08 06:00,8,46.6,46.76,46.59,46.61,75
20170701|2017-05-08 06:30,8,46.58,46.58,46.42,46.42,33
20170701|2017-05-08 07:00,8,46.43,46.64,46.41,46.59,82
20170701|2017-05-08 07:30,8,46.54,46.54,46.21,46.36,244
20170701|2017-05-08 08:00,8,46.36,46.95,46.24,46.71,719
20170701|2017-05-08 08:30,8,46.73,46.95,46.51,46.89,196
20170701|2017-05-08 09:00,8,46.88,47.04,46.84,46.86,124
20170701|2017-05-08 09:30,8,46.83,47.18,46.74,46.86,815
20170701|2017-05-08 10:00,8,46.82,46.87,46.19,46.25,593
20170701|2017-05-08 10:30,8,46.24,46.4,46.12,46.35,395
20170701|2017-05-08 11:00,8,46.32,46.37,46.22,46.32,204
20170701|2017-05-08 11:30,8,46.29,46.53,46.26,46.51,126
20170701|2017-05-08 12:00,8,46.51,46.6,46.43,46.5,121
20170701|2017-05-08 12:30,8,46.49,46.67,46.46,46.67,130
20170701|2017-05-08 13:00,8,46.64,46.87,46.64,46.84,349
20170701|2017-05-08 13:30,8,46.84,46.91,46.81,46.89,162
20170701|2017-05-08 14:00,8,46.89,46.89,46.79,46.82,19
20170701|2017-05-08 14:30,8,46.84,46.85,46.81,46.82,10
20170701|2017-05-08 15:00,8,46.89,46.89,46.89,46.89,10
20170701|2017-05-08 15:30,8,46.89,46.93,46.84,46.88,17
20170701|2017-05-08 16:00,8,46.86,46.92,46.86,46.92,2
20170701|2017-05-08 19:00,9,46.95,47,46.92,47,16
20170701|2017-05-08 19:30,9,47.04,47.05,46.99,46.99,4
20170701|2017-05-08 20:00,9,47,47.03,46.98,47.03,6
20170701|2017-05-08 20:30,9,47.01,47.01,46.98,46.98,3
20170701|2017-05-08 21:00,9,47,47,46.84,46.84,8
20170701|2017-05-08 21:30,9,46.81,46.83,46.79,46.83,4
20170701|2017-05-08 22:00,9,46.88,46.88,46.84,46.84,7
20170701|2017-05-08 22:30,9,46.86,46.88,46.86,46.88,8
20170701|2017-05-08 23:00,9,46.87,46.87,46.87,46.87,2
20170701|2017-05-09 00:00,9,46.89,46.89,46.89,46.89,1
20170701|2017-05-09 00:30,9,46.76,46.76,46.71,46.73,7
20170701|2017-05-09 01:00,9,46.74,46.74,46.69,46.7,19
20170701|2017-05-09 01:30,9,46.69,46.9,46.69,46.89,40
20170701|2017-05-09 02:00,9,46.97,47.17,46.96,47.1,55
20170701|2017-05-09 02:30,9,47.08,47.13,47.01,47.06,32
20170701|2017-05-09 03:00,9,47.07,47.12,46.93,46.96,64
20170701|2017-05-09 03:30,9,46.95,47.05,46.89,47.05,47
20170701|2017-05-09 04:00,9,47,47.02,46.84,46.88,30
20170701|2017-05-09 04:30,9,46.83,46.89,46.75,46.81,59
20170701|2017-05-09 05:00,9,46.88,47.04,46.87,47.02,93
20170701|2017-05-09 05:30,9,47.02,47.03,46.91,47.03,42
20170701|2017-05-09 06:00,9,47,47,46.86,46.86,44
20170701|2017-05-09 06:30,9,46.85,46.85,46.61,46.68,50
20170701|2017-05-09 07:00,9,46.71,46.78,46.61,46.77,82
20170701|2017-05-09 07:30,9,46.78,46.79,46.57,46.61,125
20170701|2017-05-09 08:00,9,46.59,46.67,46.53,46.63,133
20170701|2017-05-09 08:30,9,46.61,46.65,46.34,46.41,357
20170701|2017-05-09 09:00,9,46.44,46.54,46.43,46.47,336
20170701|2017-05-09 09:30,9,46.47,46.8,46.35,46.63,496
20170701|2017-05-09 10:00,9,46.58,46.6,46.18,46.37,640
20170701|2017-05-09 10:30,9,46.34,46.52,46.26,46.41,358
20170701|2017-05-09 11:00,9,46.42,46.44,46.28,46.3,145
20170701|2017-05-09 11:30,9,46.29,46.34,46.14,46.24,121
20170701|2017-05-09 12:00,9,46.25,46.31,45.93,46.06,495
20170701|2017-05-09 12:30,9,46.05,46.43,46.05,46.42,890
20170701|2017-05-09 13:00,9,46.41,46.42,46.22,46.27,392
20170701|2017-05-09 13:30,9,46.25,46.45,46.25,46.43,333
20170701|2017-05-09 14:00,9,46.44,46.48,46.4,46.44,20
20170701|2017-05-09 14:30,9,46.41,46.43,46.32,46.32,18
20170701|2017-05-09 15:00,9,46.25,46.37,46.23,46.37,8
20170701|2017-05-09 15:30,9,46.42,46.69,46.42,46.56,117
20170701|2017-05-09 16:00,9,46.55,46.56,46.43,46.56,74
20170701|2017-05-09 16:30,9,46.54,46.59,46.54,46.58,7
20170701|2017-05-09 19:00,10,46.56,46.58,46.56,46.58,13
20170701|2017-05-09 19:30,10,46.57,46.57,46.57,46.57,1
20170701|2017-05-09 20:30,10,46.58,46.58,46.56,46.56,22
20170701|2017-05-09 21:00,10,46.54,46.54,46.54,46.54,1
20170701|2017-05-09 22:30,10,46.57,46.57,46.56,46.57,4
20170701|2017-05-10 00:30,10,46.43,46.48,46.42,46.48,4
20170701|2017-05-10 01:00,10,46.54,46.54,46.46,46.46,2
20170701|2017-05-10 01:30,10,46.54,46.57,46.48,46.48,5
20170701|2017-05-10 02:00,10,46.63,46.74,46.61,46.65,49
20170701|2017-05-10 02:30,10,46.65,46.65,46.5,46.5,5
20170701|2017-05-10 03:00,10,46.59,46.81,46.59,46.73,71
20170701|2017-05-10 03:30,10,46.74,46.84,46.69,46.84,18
20170701|2017-05-10 04:00,10,46.75,46.75,46.68,46.72,20
20170701|2017-05-10 04:30,10,46.72,46.78,46.64,46.72,39
20170701|2017-05-10 05:00,10,46.69,46.84,46.69,46.81,38
20170701|2017-05-10 05:30,10,46.8,46.8,46.75,46.76,17
20170701|2017-05-10 06:00,10,46.79,46.81,46.69,46.71,25
20170701|2017-05-10 06:30,10,46.71,46.81,46.55,46.74,249
20170701|2017-05-10 07:00,10,46.72,46.97,46.65,46.89,189
20170701|2017-05-10 07:30,10,46.88,47.02,46.81,47.02,157
20170701|2017-05-10 08:00,10,46.99,47.02,46.91,46.96,218
20170701|2017-05-10 08:30,10,46.97,47.01,46.89,47,220
20170701|2017-05-10 09:00,10,47,47.03,46.92,47,474
20170701|2017-05-10 09:30,10,47,47.76,47,47.6,1790
20170701|2017-05-10 10:00,10,47.63,47.7,47.46,47.62,574
20170701|2017-05-10 10:30,10,47.65,48.02,47.62,47.85,613
20170701|2017-05-10 11:00,10,47.86,47.87,47.77,47.79,126
20170701|2017-05-10 11:30,10,47.83,47.96,47.81,47.9,38
20170701|2017-05-10 12:00,10,47.94,48.09,47.94,47.98,231
20170701|2017-05-10 12:30,10,47.93,48.13,47.89,48.06,355
20170701|2017-05-10 13:00,10,48.07,48.07,47.66,47.66,513
20170701|2017-05-10 13:30,10,47.63,47.71,47.61,47.63,80
20170701|2017-05-10 14:00,10,47.63,47.73,47.63,47.73,5
20170701|2017-05-10 14:30,10,47.76,47.82,47.74,47.74,31
20170701|2017-05-10 15:00,10,47.68,47.73,47.68,47.7,5
20170701|2017-05-10 15:30,10,47.73,47.73,47.71,47.71,3
20170701|2017-05-10 16:00,10,47.75,47.83,47.75,47.8,36
20170701|2017-05-10 16:30,10,47.8,47.81,47.75,47.77,22
20170701|2017-05-10 19:00,11,47.78,47.85,47.78,47.85,23
20170701|2017-05-10 19:30,11,47.81,47.81,47.81,47.81,25
20170701|2017-05-10 20:00,11,47.84,47.84,47.84,47.84,3
20170701|2017-05-10 20:30,11,47.81,47.81,47.8,47.8,50
20170701|2017-05-10 21:00,11,47.9,47.92,47.9,47.91,59
20170701|2017-05-10 21:30,11,47.89,47.93,47.89,47.93,15
20170701|2017-05-10 22:00,11,47.9,47.9,47.9,47.9,1
20170701|2017-05-10 23:00,11,47.92,47.92,47.92,47.92,3
20170701|2017-05-10 23:30,11,47.95,47.96,47.95,47.95,7
20170701|2017-05-11 00:00,11,47.94,47.94,47.85,47.85,9
20170701|2017-05-11 00:30,11,47.87,47.95,47.87,47.95,5
20170701|2017-05-11 01:00,11,47.92,48.01,47.88,47.99,34
20170701|2017-05-11 01:30,11,47.98,48.21,47.98,48.17,50
20170701|2017-05-11 02:00,11,48.11,48.16,48.03,48.11,68
20170701|2017-05-11 02:30,11,48.13,48.31,48.08,48.28,93
20170701|2017-05-11 03:00,11,48.24,48.42,48.23,48.31,95
20170701|2017-05-11 03:30,11,48.32,48.33,48.2,48.2,117
20170701|2017-05-11 04:00,11,48.33,48.33,48.32,48.32,9
20170701|2017-05-11 04:30,11,48.41,48.52,48.37,48.51,15
20170701|2017-05-11 05:00,11,48.46,48.46,48.4,48.41,68
20170701|2017-05-11 05:30,11,48.47,48.48,48.43,48.46,33
20170701|2017-05-11 06:00,11,48.42,48.42,48.31,48.33,71
20170701|2017-05-11 06:30,11,48.33,48.35,48.23,48.28,30
20170701|2017-05-11 07:00,11,48.31,48.42,48.26,48.3,32
20170701|2017-05-11 07:30,11,48.27,48.33,48.05,48.33,296
20170701|2017-05-11 08:00,11,48.36,48.38,48.2,48.29,99
20170701|2017-05-11 08:30,11,48.35,48.35,48.08,48.16,277
20170701|2017-05-11 09:00,11,48.14,48.28,47.93,48.23,401
20170701|2017-05-11 09:30,11,48.24,48.48,48.24,48.48,236
20170701|2017-05-11 10:00,11,48.49,48.58,48.27,48.34,261
20170701|2017-05-11 10:30,11,48.37,48.53,48.36,48.44,155
20170701|2017-05-11 11:00,11,48.42,48.42,48.25,48.25,188
20170701|2017-05-11 11:30,11,48.26,48.26,48.16,48.22,142
20170701|2017-05-11 12:00,11,48.24,48.35,48.22,48.33,120
20170701|2017-05-11 12:30,11,48.31,48.34,48.23,48.28,37
20170701|2017-05-11 13:00,11,48.28,48.34,48.14,48.17,248
20170701|2017-05-11 13:30,11,48.16,48.21,48.12,48.17,126
20170701|2017-05-11 14:00,11,48.17,48.19,48.13,48.15,23
20170701|2017-05-11 14:30,11,48.14,48.14,48.1,48.12,22
20170701|2017-05-11 15:00,11,48.14,48.16,48.14,48.15,7
20170701|2017-05-11 15:30,11,48.19,48.19,48.16,48.16,4
20170701|2017-05-11 16:00,11,48.19,48.19,48.19,48.19,1
20170701|2017-05-11 16:30,11,48.17,48.17,48.17,48.17,5
20170701|2017-05-11 19:00,12,48.22,48.22,48.22,48.22,1
20170701|2017-05-11 20:30,12,48.23,48.23,48.23,48.23,3
20170701|2017-05-11 21:00,12,48.25,48.25,48.25,48.25,1
20170701|2017-05-11 21:30,12,48.24,48.26,48.22,48.25,7
20170701|2017-05-11 22:00,12,48.26,48.34,48.26,48.34,10
20170701|2017-05-11 22:30,12,48.28,48.28,48.28,48.28,1
20170701|2017-05-11 23:30,12,48.24,48.24,48.24,48.24,1
20170701|2017-05-12 00:30,12,48.26,48.26,48.26,48.26,1
20170701|2017-05-12 01:00,12,48.23,48.44,48.22,48.32,67
20170701|2017-05-12 01:30,12,48.37,48.38,48.36,48.37,8
20170701|2017-05-12 02:00,12,48.26,48.28,48.18,48.26,52
20170701|2017-05-12 02:30,12,48.34,48.34,48.27,48.27,26
20170701|2017-05-12 03:00,12,48.23,48.27,48.08,48.15,70
20170701|2017-05-12 03:30,12,48.14,48.14,47.98,48.1,125
20170701|2017-05-12 04:00,12,48.12,48.13,48.04,48.06,36
20170701|2017-05-12 04:30,12,48.13,48.13,48.1,48.1,3
20170701|2017-05-12 05:00,12,48.01,48.08,48.01,48.06,73
20170701|2017-05-12 05:30,12,48.14,48.16,48.09,48.11,20
20170701|2017-05-12 06:00,12,48.13,48.15,48.06,48.13,230
20170701|2017-05-12 06:30,12,48.15,48.26,48.15,48.21,126
20170701|2017-05-12 07:00,12,48.23,48.25,48.15,48.2,149
20170701|2017-05-12 07:30,12,48.24,48.4,48.22,48.4,269
20170701|2017-05-12 08:00,12,48.4,48.4,48.16,48.2,182
20170701|2017-05-12 08:30,12,48.25,48.31,48.02,48.1,347
20170701|2017-05-12 09:00,12,48.13,48.18,47.79,47.82,304
20170701|2017-05-12 09:30,12,47.82,47.93,47.71,47.81,578
20170701|2017-05-12 10:00,12,47.81,47.95,47.81,47.92,99
20170701|2017-05-12 10:30,12,47.96,48.07,47.96,48.01,168
20170701|2017-05-12 11:00,12,48.03,48.09,47.99,48.01,63
20170701|2017-05-12 11:30,12,47.98,47.99,47.89,47.94,32
20170701|2017-05-12 12:00,12,47.93,48.08,47.93,48.08,56
20170701|2017-05-12 12:30,12,48.08,48.12,47.99,47.99,68
20170701|2017-05-12 13:00,12,48.01,48.19,48.01,48.17,154
20170701|2017-05-12 13:30,12,48.15,48.23,48.15,48.18,158
20170701|2017-05-12 14:00,12,48.2,48.2,48.19,48.19,6
20170701|2017-05-12 14:30,12,48.22,48.23,48.19,48.19,27
20170701|2017-05-12 15:00,12,48.22,48.23,48.22,48.23,10
20170701|2017-05-12 15:30,12,48.2,48.22,48.13,48.13,42
20170701|2017-05-12 16:30,12,48.23,48.23,48.23,48.23,1
20170701|2017-05-14 17:00,15,48.15,48.17,48.15,48.16,10
20170701|2017-05-14 17:30,15,48.15,48.15,48.06,48.09,15
20170701|2017-05-14 18:00,15,48.11,48.13,48.11,48.13,7
20170701|2017-05-14 18:30,15,48.13,48.13,48.11,48.11,2
20170701|2017-05-14 19:00,15,48.15,48.17,48.14,48.16,23
20170701|2017-05-14 19:30,15,48.14,48.19,48.14,48.19,13
20170701|2017-05-14 21:00,15,48.21,48.21,48.21,48.21,2
20170701|2017-05-14 21:30,15,48.24,48.99,48.24,48.89,194
20170701|2017-05-14 22:00,15,48.9,49,48.9,48.98,44
20170701|2017-05-14 22:30,15,48.96,48.96,48.81,48.88,15
20170701|2017-05-14 23:00,15,48.88,48.99,48.86,48.99,22
20170701|2017-05-14 23:30,15,48.96,48.96,48.96,48.96,1
20170701|2017-05-15 00:00,15,48.95,48.99,48.89,48.92,12
20170701|2017-05-15 00:30,15,48.88,48.93,48.88,48.88,14
20170701|2017-05-15 01:00,15,48.93,48.93,48.87,48.93,91
20170701|2017-05-15 01:30,15,48.91,49.19,48.91,49.16,212
20170701|2017-05-15 02:00,15,49.11,49.28,49.1,49.28,181
20170701|2017-05-15 02:30,15,49.3,49.37,49.27,49.27,153
20170701|2017-05-15 03:00,15,49.24,49.5,49.24,49.43,95
20170701|2017-05-15 03:30,15,49.41,49.41,49.3,49.35,72
20170701|2017-05-15 04:00,15,49.4,49.41,49.34,49.37,25
20170701|2017-05-15 04:30,15,49.29,49.76,49.28,49.67,264
20170701|2017-05-15 05:00,15,49.69,49.69,49.37,49.45,107
20170701|2017-05-15 05:30,15,49.46,49.56,49.45,49.53,52
20170701|2017-05-15 06:00,15,49.48,49.57,49.45,49.57,22
20170701|2017-05-15 06:30,15,49.51,49.7,49.51,49.68,123
20170701|2017-05-15 07:00,15,49.69,49.89,49.69,49.82,217
20170701|2017-05-15 07:30,15,49.82,49.89,49.7,49.87,274
20170701|2017-05-15 08:00,15,49.9,49.97,49.73,49.73,353
20170701|2017-05-15 08:30,15,49.75,49.75,49.47,49.6,796
20170701|2017-05-15 09:00,15,49.65,49.68,49.36,49.36,490
20170701|2017-05-15 09:30,15,49.32,49.53,49.26,49.46,611
20170701|2017-05-15 10:00,15,49.46,49.59,49.44,49.5,226
20170701|2017-05-15 10:30,15,49.51,49.51,49.33,49.47,189
20170701|2017-05-15 11:00,15,49.49,49.51,49.44,49.48,193
20170701|2017-05-15 11:30,15,49.5,49.5,49.38,49.4,96
20170701|2017-05-15 12:00,15,49.4,49.46,49.36,49.39,80
20170701|2017-05-15 12:30,15,49.39,49.44,49.36,49.44,141
20170701|2017-05-15 13:00,15,49.43,49.44,49.13,49.17,529
20170701|2017-05-15 13:30,15,49.16,49.2,49.04,49.05,96
20170701|2017-05-15 14:00,15,49.08,49.15,49.08,49.15,24
20170701|2017-05-15 14:30,15,49.17,49.25,49.13,49.23,40
20170701|2017-05-15 15:00,15,49.23,49.24,49.06,49.07,50
20170701|2017-05-15 15:30,15,49.09,49.11,49.09,49.09,8
20170701|2017-05-15 16:00,15,49.13,49.13,49.13,49.13,2
20170701|2017-05-15 16:30,15,49.15,49.17,49.15,49.17,2
20170701|2017-05-15 19:00,16,49.25,49.39,49.25,49.31,19
20170701|2017-05-15 19:30,16,49.32,49.36,49.32,49.36,6
20170701|2017-05-15 20:00,16,49.34,49.42,49.34,49.4,15
20170701|2017-05-15 20:30,16,49.42,49.42,49.38,49.38,12
20170701|2017-05-15 21:00,16,49.41,49.44,49.37,49.38,26
20170701|2017-05-15 21:30,16,49.36,49.36,49.3,49.33,14
20170701|2017-05-15 23:00,16,49.26,49.26,49.25,49.25,3
20170701|2017-05-15 23:30,16,49.26,49.29,49.26,49.29,2
20170701|2017-05-16 00:00,16,49.29,49.32,49.29,49.32,203
20170701|2017-05-16 00:30,16,49.31,49.36,49.31,49.36,5
20170701|2017-05-16 01:00,16,49.34,49.42,49.34,49.42,20
20170701|2017-05-16 01:30,16,49.38,49.38,49.38,49.38,1
20170701|2017-05-16 02:00,16,49.33,49.33,49.1,49.28,91
20170701|2017-05-16 02:30,16,49.4,49.48,49.37,49.45,174
20170701|2017-05-16 03:00,16,49.47,49.56,49.43,49.5,187
20170701|2017-05-16 03:30,16,49.54,49.64,49.49,49.59,112
20170701|2017-05-16 04:00,16,49.56,49.56,49.4,49.47,56
20170701|2017-05-16 04:30,16,49.41,49.5,49.3,49.33,106
20170701|2017-05-16 05:00,16,49.3,49.4,49.3,49.39,78
20170701|2017-05-16 05:30,16,49.34,49.45,49.33,49.34,58
20170701|2017-05-16 06:00,16,49.31,49.45,49.31,49.45,41
20170701|2017-05-16 06:30,16,49.45,49.5,49.43,49.47,287
20170701|2017-05-16 07:00,16,49.48,49.54,49.46,49.48,185
20170701|2017-05-16 07:30,16,49.5,49.59,49.35,49.42,505
20170701|2017-05-16 08:00,16,49.45,49.6,49.45,49.47,184
20170701|2017-05-16 08:30,16,49.53,49.69,49.38,49.45,203
20170701|2017-05-16 09:00,16,49.5,49.5,49.19,49.2,457
20170701|2017-05-16 09:30,16,49.27,49.29,49.11,49.19,329
20170701|2017-05-16 10:00,16,49.15,49.28,48.96,49.28,548
20170701|2017-05-16 10:30,16,49.25,49.28,49.12,49.13,124
20170701|2017-05-16 11:00,16,49.16,49.24,49.15,49.18,71
20170701|2017-05-16 11:30,16,49.17,49.18,49.07,49.07,69
20170701|2017-05-16 12:00,16,49.05,49.12,49.01,49.11,53
20170701|2017-05-16 12:30,16,49.09,49.15,49.07,49.07,53
20170701|2017-05-16 13:00,16,49.05,49.08,48.87,48.98,557
20170701|2017-05-16 13:30,16,48.97,49.07,48.97,48.98,224
20170701|2017-05-16 14:00,16,49,49,48.98,48.98,44
20170701|2017-05-16 14:30,16,48.97,48.97,48.89,48.92,22
20170701|2017-05-16 15:00,16,48.93,48.93,48.88,48.92,13
20170701|2017-05-16 15:30,16,48.91,48.91,48.54,48.56,237
20170701|2017-05-16 16:00,16,48.61,48.65,48.6,48.61,20
20170701|2017-05-16 16:30,16,48.63,48.66,48.54,48.56,15
20170701|2017-05-16 19:00,17,48.49,48.49,48.39,48.45,30
20170701|2017-05-16 19:30,17,48.43,48.49,48.38,48.46,65
20170701|2017-05-16 20:00,17,48.44,48.57,48.44,48.52,70
20170701|2017-05-16 20:30,17,48.55,48.55,48.44,48.45,28
20170701|2017-05-16 21:00,17,48.46,48.54,48.46,48.53,7
20170701|2017-05-16 21:30,17,48.53,48.55,48.53,48.55,4
20170701|2017-05-16 22:00,17,48.56,48.56,48.51,48.51,10
20170701|2017-05-16 22:30,17,48.55,48.55,48.53,48.53,2
20170701|2017-05-16 23:30,17,48.57,48.57,48.57,48.57,1
20170701|2017-05-17 00:00,17,48.57,48.58,48.57,48.58,3
20170701|2017-05-17 00:30,17,48.6,48.62,48.59,48.61,11
20170701|2017-05-17 01:00,17,48.59,48.76,48.59,48.74,63
20170701|2017-05-17 01:30,17,48.75,48.79,48.71,48.77,78
20170701|2017-05-17 02:00,17,48.77,48.77,48.59,48.66,111
20170701|2017-05-17 02:30,17,48.62,48.7,48.57,48.57,100
20170701|2017-05-17 03:00,17,48.6,48.76,48.59,48.75,268
20170701|2017-05-17 03:30,17,48.74,48.82,48.72,48.77,105
20170701|2017-05-17 04:00,17,48.76,48.94,48.76,48.86,160
20170701|2017-05-17 04:30,17,48.86,48.91,48.84,48.9,32
20170701|2017-05-17 05:00,17,48.93,49.11,48.93,49.06,185
20170701|2017-05-17 05:30,17,49.07,49.36,49.07,49.17,298
20170701|2017-05-17 06:00,17,49.15,49.21,49.13,49.14,49
20170701|2017-05-17 06:30,17,49.2,49.26,49.19,49.24,66
20170701|2017-05-17 07:00,17,49.23,49.37,49.17,49.22,183
20170701|2017-05-17 07:30,17,49.19,49.22,49.08,49.22,136
20170701|2017-05-17 08:00,17,49.25,49.5,49.18,49.37,370
20170701|2017-05-17 08:30,17,49.37,49.45,49.18,49.21,437
20170701|2017-05-17 09:00,17,49.22,49.32,48.9,48.9,301
20170701|2017-05-17 09:30,17,48.92,49.84,48.89,49.51,3539
20170701|2017-05-17 10:00,17,49.49,49.69,49.44,49.68,966
20170701|2017-05-17 10:30,17,49.7,49.78,49.54,49.64,905
20170701|2017-05-17 11:00,17,49.66,49.69,49.47,49.47,224
20170701|2017-05-17 11:30,17,49.48,49.59,49.45,49.56,171
20170701|2017-05-17 12:00,17,49.58,49.59,49.43,49.45,232
20170701|2017-05-17 12:30,17,49.45,49.58,49.32,49.51,382
20170701|2017-05-17 13:00,17,49.51,49.67,49.36,49.39,666
20170701|2017-05-17 13:30,17,49.38,49.38,49.28,49.31,353
20170701|2017-05-17 14:00,17,49.33,49.38,49.26,49.38,38
20170701|2017-05-17 14:30,17,49.39,49.39,49.3,49.31,118
20170701|2017-05-17 15:00,17,49.3,49.34,49.29,49.34,35
20170701|2017-05-17 15:30,17,49.35,49.35,49.26,49.26,25
20170701|2017-05-17 16:00,17,49.25,49.25,49.17,49.17,44
20170701|2017-05-17 16:30,17,49.23,49.3,49.21,49.3,10
20170701|2017-05-17 19:00,18,49.39,49.43,49.34,49.36,15
20170701|2017-05-17 19:30,18,49.36,49.42,49.28,49.28,33
20170701|2017-05-17 20:00,18,49.28,49.28,49.16,49.22,30
20170701|2017-05-17 20:30,18,49.25,49.27,49.22,49.25,56
20170701|2017-05-17 21:00,18,49.26,49.33,49.26,49.33,124
20170701|2017-05-17 21:30,18,49.33,49.33,49.25,49.27,14
20170701|2017-05-17 22:00,18,49.28,49.28,49.28,49.28,10
20170701|2017-05-17 22:30,18,49.25,49.26,49.25,49.26,3
20170701|2017-05-17 23:00,18,49.28,49.28,49.23,49.25,10
20170701|2017-05-17 23:30,18,49.21,49.22,49.19,49.22,13
20170701|2017-05-18 00:00,18,49.25,49.25,49.12,49.12,77
20170701|2017-05-18 00:30,18,49.18,49.3,49.18,49.3,16
20170701|2017-05-18 01:00,18,49.29,49.36,49.26,49.29,114
20170701|2017-05-18 01:30,18,49.25,49.3,49.25,49.25,18
20170701|2017-05-18 02:00,18,49.25,49.38,49.22,49.31,163
20170701|2017-05-18 02:30,18,49.32,49.32,49.22,49.26,125
20170701|2017-05-18 03:00,18,49.26,49.35,49.23,49.29,223
20170701|2017-05-18 03:30,18,49.29,49.32,49.22,49.3,236
20170701|2017-05-18 04:00,18,49.28,49.31,49.21,49.24,61
20170701|2017-05-18 04:30,18,49.2,49.2,48.48,48.59,1255
20170701|2017-05-18 05:00,18,48.59,48.7,48.38,48.49,695
20170701|2017-05-18 05:30,18,48.5,48.64,48.44,48.51,218
20170701|2017-05-18 06:00,18,48.52,48.73,48.52,48.69,94
20170701|2017-05-18 06:30,18,48.69,48.94,48.69,48.89,296
20170701|2017-05-18 07:00,18,48.89,48.91,48.72,48.77,601
20170701|2017-05-18 07:30,18,48.71,48.89,48.68,48.89,613
20170701|2017-05-18 08:00,18,48.89,49,48.79,49,582
20170701|2017-05-18 08:30,18,48.98,49.15,48.88,49.02,973
20170701|2017-05-18 09:00,18,49.04,49.45,49.04,49.4,1491
20170701|2017-05-18 09:30,18,49.41,49.72,49.41,49.55,2168
20170701|2017-05-18 10:00,18,49.56,49.83,49.48,49.71,1744
20170701|2017-05-18 10:30,18,49.7,49.79,49.62,49.77,748
20170701|2017-05-18 11:00,18,49.77,49.93,49.7,49.78,572
20170701|2017-05-18 11:30,18,49.81,49.83,49.69,49.77,204
20170701|2017-05-18 12:00,18,49.77,49.79,49.65,49.67,215
20170701|2017-05-18 12:30,18,49.67,49.7,49.58,49.67,112
20170701|2017-05-18 13:00,18,49.67,49.88,49.62,49.68,1435
20170701|2017-05-18 13:30,18,49.66,49.69,49.57,49.62,414
20170701|2017-05-18 14:00,18,49.63,49.64,49.56,49.56,33
20170701|2017-05-18 14:30,18,49.6,49.65,49.58,49.62,104
20170701|2017-05-18 15:00,18,49.63,49.64,49.63,49.63,11
20170701|2017-05-18 15:30,18,49.63,49.66,49.63,49.63,8
20170701|2017-05-18 16:30,18,49.63,49.63,49.63,49.63,1
20170701|2017-05-18 19:00,19,49.75,49.8,49.71,49.8,15
20170701|2017-05-18 20:00,19,49.75,49.81,49.75,49.81,51
20170701|2017-05-18 20:30,19,49.81,50.06,49.81,50.02,209
20170701|2017-05-18 21:00,19,50.01,50.18,49.96,50.1,187
20170701|2017-05-18 21:30,19,50.09,50.09,50.01,50.06,12
20170701|2017-05-18 22:00,19,50.06,50.06,50,50.03,64
20170701|2017-05-18 23:00,19,50.06,50.08,50.06,50.08,3
20170701|2017-05-18 23:30,19,50.07,50.1,50.07,50.1,5
20170701|2017-05-19 00:00,19,50.1,50.12,50.1,50.12,2
20170701|2017-05-19 00:30,19,50.15,50.15,50.09,50.12,50
20170701|2017-05-19 01:00,19,50.11,50.11,49.93,49.95,250
20170701|2017-05-19 01:30,19,49.94,50.06,49.92,49.99,121
20170701|2017-05-19 02:00,19,49.96,50.09,49.83,50.09,123
20170701|2017-05-19 02:30,19,50.08,50.16,50.05,50.08,118
20170701|2017-05-19 03:00,19,50.08,50.37,50.08,50.34,1098
20170701|2017-05-19 03:30,19,50.36,50.37,50.22,50.23,290
20170701|2017-05-19 04:00,19,50.22,50.41,50.2,50.37,291
20170701|2017-05-19 04:30,19,50.34,50.34,50.17,50.17,270
20170701|2017-05-19 05:00,19,50.17,50.26,50.03,50.19,377
20170701|2017-05-19 05:30,19,50.19,50.28,50.17,50.25,112
20170701|2017-05-19 06:00,19,50.24,50.33,50.19,50.25,322
20170701|2017-05-19 06:30,19,50.29,50.36,50.28,50.28,150
20170701|2017-05-19 07:00,19,50.29,50.37,50.2,50.32,436
20170701|2017-05-19 07:30,19,50.3,50.44,50.29,50.35,342
20170701|2017-05-19 08:00,19,50.35,50.4,50.23,50.33,553
20170701|2017-05-19 08:30,19,50.34,50.57,50.28,50.55,1255
20170701|2017-05-19 09:00,19,50.56,50.74,50.47,50.71,1188
20170701|2017-05-19 09:30,19,50.71,50.74,50.56,50.68,419
20170701|2017-05-19 10:00,19,50.68,50.76,50.61,50.65,695
20170701|2017-05-19 10:30,19,50.66,50.73,50.61,50.7,278
20170701|2017-05-19 11:00,19,50.71,50.8,50.7,50.72,482
20170701|2017-05-19 11:30,19,50.71,50.74,50.65,50.65,299
20170701|2017-05-19 12:00,19,50.64,50.65,50.49,50.56,472
20170701|2017-05-19 12:30,19,50.55,50.61,50.5,50.58,392
20170701|2017-05-19 13:00,19,50.57,50.72,50.5,50.69,1207
20170701|2017-05-19 13:30,19,50.68,50.71,50.63,50.68,533
20170701|2017-05-19 14:00,19,50.69,50.73,50.68,50.68,741
20170701|2017-05-19 14:30,19,50.68,50.74,50.67,50.72,233
20170701|2017-05-19 15:00,19,50.72,50.76,50.71,50.76,373
20170701|2017-05-19 15:30,19,50.76,50.86,50.76,50.84,392
20170701|2017-05-19 16:00,19,50.86,50.86,50.86,50.86,1
20170701|2017-05-19 16:30,19,50.86,50.86,50.85,50.85,5
20170701|2017-05-21 17:00,22,50.88,51.05,50.88,50.99,113
20170701|2017-05-21 17:30,22,51.01,51.11,51.01,51.11,90
20170701|2017-05-21 18:00,22,51.12,51.17,51.08,51.12,30
20170701|2017-05-21 18:30,22,51.09,51.14,51.09,51.1,7
20170701|2017-05-21 19:00,22,51.1,51.1,50.96,50.98,77
20170701|2017-05-21 19:30,22,50.96,51.01,50.96,50.98,18
20170701|2017-05-21 20:00,22,50.96,51,50.96,51,12
20170701|2017-05-21 20:30,22,51,51.07,50.97,51.07,37
20170701|2017-05-21 21:00,22,51.08,51.25,51.08,51.2,86
20170701|2017-05-21 21:30,22,51.19,51.19,51.13,51.14,45
20170701|2017-05-21 22:00,22,51.12,51.19,51.12,51.16,37
20170701|2017-05-21 22:30,22,51.19,51.19,51.19,51.19,5
20170701|2017-05-21 23:00,22,51.18,51.18,51.14,51.15,22
20170701|2017-05-21 23:30,22,51.11,51.14,51.08,51.08,26
20170701|2017-05-22 00:00,22,51.07,51.07,51.03,51.05,46
20170701|2017-05-22 00:30,22,51.07,51.1,51.07,51.1,12
20170701|2017-05-22 01:00,22,51.1,51.1,50.97,50.97,41
20170701|2017-05-22 01:30,22,50.96,51.11,50.94,51.05,50
20170701|2017-05-22 02:00,22,51.05,51.13,50.94,51.09,292
20170701|2017-05-22 02:30,22,51.09,51.12,51,51.06,157
20170701|2017-05-22 03:00,22,51.1,51.19,51.08,51.14,136
20170701|2017-05-22 03:30,22,51.17,51.21,51.11,51.13,125
20170701|2017-05-22 04:00,22,51.11,51.11,51.02,51.06,140
20170701|2017-05-22 04:30,22,51.05,51.08,50.97,51.07,105
20170701|2017-05-22 05:00,22,51.08,51.13,51.03,51.11,65
20170701|2017-05-22 05:30,22,51.11,51.17,51.09,51.14,52
20170701|2017-05-22 06:00,22,51.14,51.14,51.04,51.11,27
20170701|2017-05-22 06:30,22,51.1,51.19,51.05,51.19,180
20170701|2017-05-22 07:00,22,51.18,51.41,51.18,51.32,1010
20170701|2017-05-22 07:30,22,51.32,51.42,50.88,50.95,1176
20170701|2017-05-22 08:00,22,50.92,51.15,50.75,51.08,1795
20170701|2017-05-22 08:30,22,51.08,51.12,50.9,51.03,885
20170701|2017-05-22 09:00,22,51.05,51.28,51.04,51.17,523
20170701|2017-05-22 09:30,22,51.16,51.3,51.12,51.27,393
20170701|2017-05-22 10:00,22,51.28,51.29,51.04,51.11,423
20170701|2017-05-22 10:30,22,51.12,51.15,50.92,51.05,1153
20170701|2017-05-22 11:00,22,51.03,51.17,50.86,51.1,2049
20170701|2017-05-22 11:30,22,51.1,51.12,51.04,51.04,422
20170701|2017-05-22 12:00,22,51.04,51.13,51.02,51.11,551
20170701|2017-05-22 12:30,22,51.13,51.16,51.05,51.08,279
20170701|2017-05-22 13:00,22,51.1,51.19,51,51.14,763
20170701|2017-05-22 13:30,22,51.14,51.15,51.02,51.02,256
20170701|2017-05-22 14:00,22,51.04,51.04,50.98,51.03,92
20170701|2017-05-22 14:30,22,51.04,51.05,51.01,51.02,74
20170701|2017-05-22 15:00,22,51.02,51.06,51.02,51.06,15
20170701|2017-05-22 15:30,22,51.02,51.05,51.01,51.03,21
20170701|2017-05-22 16:00,22,51.02,51.02,50.99,50.99,5
20170701|2017-05-22 16:30,22,51.07,51.1,51.07,51.08,4
20170701|2017-05-22 19:00,23,51.13,51.22,51.13,51.19,61
20170701|2017-05-22 19:30,23,51.16,51.18,51.15,51.15,32
20170701|2017-05-22 20:00,23,51.15,51.17,51.1,51.1,30
20170701|2017-05-22 21:00,23,51.05,51.05,50.79,50.79,42
20170701|2017-05-22 21:30,23,50.93,51.03,50.93,51.01,8
20170701|2017-05-22 22:00,23,51.01,51.01,50.93,50.94,12
20170701|2017-05-22 22:30,23,50.91,50.93,50.88,50.9,50
20170701|2017-05-22 23:00,23,50.87,50.87,50.87,50.87,12
20170701|2017-05-22 23:30,23,50.91,50.91,50.91,50.91,1
20170701|2017-05-23 00:00,23,50.91,50.93,50.85,50.85,19
20170701|2017-05-23 00:30,23,50.85,50.89,50.84,50.89,41
20170701|2017-05-23 01:00,23,50.88,50.94,50.84,50.88,62
20170701|2017-05-23 01:30,23,50.85,50.86,50.66,50.75,213
20170701|2017-05-23 02:00,23,50.72,50.77,50.62,50.73,183
20170701|2017-05-23 02:30,23,50.74,50.8,50.65,50.78,199
20170701|2017-05-23 03:00,23,50.79,50.85,50.72,50.79,201
20170701|2017-05-23 03:30,23,50.81,50.81,50.57,50.6,196
20170701|2017-05-23 04:00,23,50.62,50.76,50.62,50.73,93
20170701|2017-05-23 04:30,23,50.67,50.71,50.62,50.63,68
20170701|2017-05-23 05:00,23,50.62,50.73,50.61,50.72,126
20170701|2017-05-23 05:30,23,50.73,50.83,50.72,50.72,79
20170701|2017-05-23 06:00,23,50.79,50.95,50.79,50.92,138
20170701|2017-05-23 06:30,23,50.93,51.05,50.88,51.02,131
20170701|2017-05-23 07:00,23,51.03,51.12,51.01,51.08,310
20170701|2017-05-23 07:30,23,51.08,51.21,51,51.04,451
20170701|2017-05-23 08:00,23,51.07,51.3,51.07,51.27,1242
20170701|2017-05-23 08:30,23,51.27,51.35,51.09,51.12,1101
20170701|2017-05-23 09:00,23,51.12,51.21,51.04,51.2,754
20170701|2017-05-23 09:30,23,51.2,51.25,51.05,51.18,691
20170701|2017-05-23 10:00,23,51.18,51.44,51.17,51.31,1722
20170701|2017-05-23 10:30,23,51.3,51.34,51.23,51.25,471
20170701|2017-05-23 11:00,23,51.27,51.34,51.16,51.18,625
20170701|2017-05-23 11:30,23,51.19,51.25,51.15,51.25,413
20170701|2017-05-23 12:00,23,51.24,51.29,51.21,51.24,221
20170701|2017-05-23 12:30,23,51.25,51.39,51.24,51.38,229
20170701|2017-05-23 13:00,23,51.39,51.5,51.36,51.47,1925
20170701|2017-05-23 13:30,23,51.47,51.55,51.45,51.5,1000
20170701|2017-05-23 14:00,23,51.5,51.52,51.46,51.46,178
20170701|2017-05-23 14:30,23,51.46,51.53,51.43,51.52,54
20170701|2017-05-23 15:00,23,51.51,51.57,51.51,51.54,104
20170701|2017-05-23 15:30,23,51.56,51.77,51.37,51.47,509
20170701|2017-05-23 16:00,23,51.5,51.5,51.46,51.47,8
20170701|2017-05-23 16:30,23,51.46,51.47,51.46,51.47,7
20170701|2017-05-23 19:00,24,51.44,51.47,51.43,51.47,8
20170701|2017-05-23 19:30,24,51.52,51.54,51.5,51.54,12
20170701|2017-05-23 20:00,24,51.52,51.53,51.52,51.53,10
20170701|2017-05-23 20:30,24,51.52,51.6,51.51,51.6,33
20170701|2017-05-23 21:00,24,51.59,51.67,51.59,51.65,33
20170701|2017-05-23 21:30,24,51.65,51.65,51.61,51.63,10
20170701|2017-05-23 22:00,24,51.58,51.58,51.52,51.52,18
20170701|2017-05-23 22:30,24,51.53,51.56,51.53,51.56,7
20170701|2017-05-23 23:00,24,51.57,51.57,51.54,51.54,28
20170701|2017-05-23 23:30,24,51.52,51.52,51.42,51.45,62
20170701|2017-05-24 00:00,24,51.56,51.61,51.56,51.57,22
20170701|2017-05-24 00:30,24,51.59,51.61,51.58,51.59,21
20170701|2017-05-24 01:00,24,51.59,51.67,51.55,51.63,24
20170701|2017-05-24 01:30,24,51.58,51.65,51.56,51.61,30
20170701|2017-05-24 02:00,24,51.57,51.66,51.55,51.64,114
20170701|2017-05-24 02:30,24,51.64,51.78,51.62,51.75,252
20170701|2017-05-24 03:00,24,51.73,51.87,51.68,51.77,467
20170701|2017-05-24 03:30,24,51.78,51.82,51.72,51.82,193
20170701|2017-05-24 04:00,24,51.82,51.82,51.66,51.75,113
20170701|2017-05-24 04:30,24,51.74,51.76,51.55,51.57,177
20170701|2017-05-24 05:00,24,51.56,51.63,51.51,51.61,124
20170701|2017-05-24 05:30,24,51.6,51.61,51.38,51.42,238
20170701|2017-05-24 06:00,24,51.41,51.56,51.41,51.53,61
20170701|2017-05-24 06:30,24,51.5,51.52,51.38,51.48,230
20170701|2017-05-24 07:00,24,51.47,51.54,51.22,51.32,1050
20170701|2017-05-24 07:30,24,51.33,51.41,51.21,51.39,593
20170701|2017-05-24 08:00,24,51.39,51.43,51.29,51.38,670
20170701|2017-05-24 08:30,24,51.37,51.55,51.37,51.47,622
20170701|2017-05-24 09:00,24,51.48,51.61,51.44,51.53,973
20170701|2017-05-24 09:30,24,51.54,52.2,51.25,51.51,3377
20170701|2017-05-24 10:00,24,51.49,51.53,51.22,51.41,2147
20170701|2017-05-24 10:30,24,51.42,51.42,51.03,51.13,1718
20170701|2017-05-24 11:00,24,51.12,51.26,51.06,51.23,568
20170701|2017-05-24 11:30,24,51.21,51.28,51.12,51.12,317
20170701|2017-05-24 12:00,24,51.11,51.21,51.1,51.19,377
20170701|2017-05-24 12:30,24,51.18,51.31,51.15,51.29,1006
20170701|2017-05-24 13:00,24,51.29,51.38,51.26,51.34,1918
20170701|2017-05-24 13:30,24,51.34,51.35,51.27,51.28,454
20170701|2017-05-24 14:00,24,51.29,51.31,51.24,51.3,191
20170701|2017-05-24 14:30,24,51.31,51.32,51.26,51.32,253
20170701|2017-05-24 15:00,24,51.33,51.34,51.27,51.27,37
20170701|2017-05-24 15:30,24,51.24,51.29,51.23,51.27,51
20170701|2017-05-24 16:00,24,51.28,51.33,51.21,51.21,96
20170701|2017-05-24 16:30,24,51.24,51.25,51.2,51.24,58
20170701|2017-05-24 19:00,25,51.5,51.61,51.48,51.61,168
20170701|2017-05-24 19:30,25,51.61,51.74,51.61,51.69,169
20170701|2017-05-24 20:00,25,51.7,51.8,51.7,51.8,112
20170701|2017-05-24 20:30,25,51.77,51.92,51.77,51.85,329
20170701|2017-05-24 21:00,25,51.85,51.87,51.8,51.85,44
20170701|2017-05-24 21:30,25,51.84,51.84,51.74,51.76,68
20170701|2017-05-24 22:00,25,51.77,51.81,51.77,51.8,27
20170701|2017-05-24 22:30,25,51.77,51.77,51.71,51.73,120
20170701|2017-05-24 23:00,25,51.73,51.73,51.73,51.73,2
20170701|2017-05-24 23:30,25,51.75,51.75,51.75,51.75,1
20170701|2017-05-25 00:00,25,51.75,51.75,51.73,51.73,7
20170701|2017-05-25 00:30,25,51.73,51.83,51.73,51.77,30
20170701|2017-05-25 01:00,25,51.77,51.85,51.77,51.82,39
20170701|2017-05-25 01:30,25,51.79,51.79,51.71,51.75,70
20170701|2017-05-25 02:00,25,51.75,51.84,51.71,51.72,116
20170701|2017-05-25 02:30,25,51.73,51.84,51.7,51.81,157
20170701|2017-05-25 03:00,25,51.83,52,51.42,51.5,868
20170701|2017-05-25 03:30,25,51.48,51.48,50.17,51.1,3997
20170701|2017-05-25 04:00,25,51.14,51.46,50.88,51.08,1104
20170701|2017-05-25 04:30,25,51.12,51.13,50.84,50.92,875
20170701|2017-05-25 05:00,25,50.91,50.99,50.35,50.63,1093
20170701|2017-05-25 05:30,25,50.61,50.63,50.09,50.56,1062
20170701|2017-05-25 06:00,25,50.57,50.82,50.51,50.74,620
20170701|2017-05-25 06:30,25,50.72,50.76,50.53,50.56,291
20170701|2017-05-25 07:00,25,50.55,50.75,50.5,50.66,405
20170701|2017-05-25 07:30,25,50.64,50.82,50.57,50.6,642
20170701|2017-05-25 08:00,25,50.6,50.96,50.6,50.88,902
20170701|2017-05-25 08:30,25,50.89,51.19,50.88,51.14,728
20170701|2017-05-25 09:00,25,51.13,51.23,50.84,51.15,1858
20170701|2017-05-25 09:30,25,51.14,51.14,50.62,50.63,855
20170701|2017-05-25 10:00,25,50.62,50.88,50.22,50.38,1844
20170701|2017-05-25 10:30,25,50.38,50.42,49.42,49.6,8932
20170701|2017-05-25 11:00,25,49.61,49.78,48.76,49.28,5693
20170701|2017-05-25 11:30,25,49.27,49.55,49.1,49.26,1632
20170701|2017-05-25 12:00,25,49.19,49.44,49.19,49.24,1070
20170701|2017-05-25 12:30,25,49.21,49.27,48.93,49.13,2098
20170701|2017-05-25 13:00,25,49.15,49.29,48.84,48.87,1576
20170701|2017-05-25 13:30,25,48.86,48.93,48.66,48.72,1137
20170701|2017-05-25 14:00,25,48.71,48.71,48.45,48.65,472
20170701|2017-05-25 14:30,25,48.63,48.72,48.6,48.66,410
20170701|2017-05-25 15:00,25,48.65,48.79,48.61,48.76,36
20170701|2017-05-25 15:30,25,48.73,48.73,48.6,48.67,35
20170701|2017-05-25 16:00,25,48.74,48.77,48.71,48.77,23
20170701|2017-05-25 16:30,25,48.77,48.77,48.71,48.76,27
20170701|2017-05-25 19:00,26,48.88,48.9,48.86,48.9,66
20170701|2017-05-25 19:30,26,48.7,48.77,48.65,48.77,15
20170701|2017-05-25 20:00,26,48.83,48.89,48.83,48.88,29
20170701|2017-05-25 20:30,26,48.76,48.9,48.76,48.88,15
20170701|2017-05-25 21:00,26,48.85,48.92,48.85,48.92,18
20170701|2017-05-25 21:30,26,48.92,48.92,48.82,48.82,25
20170701|2017-05-25 22:00,26,48.73,48.77,48.25,48.4,237
20170701|2017-05-25 22:30,26,48.42,48.51,48.37,48.5,50
20170701|2017-05-25 23:00,26,48.53,48.56,48.5,48.54,33
20170701|2017-05-25 23:30,26,48.57,48.68,48.57,48.63,19
20170701|2017-05-26 00:00,26,48.6,48.64,48.54,48.61,27
20170701|2017-05-26 00:30,26,48.67,48.67,48.5,48.59,21
20170701|2017-05-26 01:00,26,48.54,48.69,48.5,48.69,39
20170701|2017-05-26 01:30,26,48.7,48.95,48.7,48.95,63
20170701|2017-05-26 02:00,26,48.95,49.24,48.95,49.16,311
20170701|2017-05-26 02:30,26,49.15,49.2,49.03,49.13,194
20170701|2017-05-26 03:00,26,49.12,49.22,49.03,49.05,313
20170701|2017-05-26 03:30,26,49.08,49.12,48.88,49.01,354
20170701|2017-05-26 04:00,26,48.99,49.3,48.94,49.21,849
20170701|2017-05-26 04:30,26,49.19,49.19,49.11,49.16,81
20170701|2017-05-26 05:00,26,49.15,49.23,49.04,49.07,127
20170701|2017-05-26 05:30,26,49.1,49.15,49.01,49.01,115
20170701|2017-05-26 06:00,26,49,49.05,48.61,48.79,506
20170701|2017-05-26 06:30,26,48.79,48.83,48.53,48.55,506
20170701|2017-05-26 07:00,26,48.55,48.67,48.18,48.58,1407
20170701|2017-05-26 07:30,26,48.58,48.88,48.47,48.78,791
20170701|2017-05-26 08:00,26,48.81,49.15,48.81,49.05,1360
20170701|2017-05-26 08:30,26,49.05,49.14,48.84,49.11,1001
20170701|2017-05-26 09:00,26,49.12,49.26,49,49.2,1077
20170701|2017-05-26 09:30,26,49.22,49.28,48.93,49.06,1140
20170701|2017-05-26 10:00,26,49.05,49.26,48.98,49.24,1018
20170701|2017-05-26 10:30,26,49.24,49.26,49.14,49.22,427
20170701|2017-05-26 11:00,26,49.25,49.68,49.25,49.58,1425
20170701|2017-05-26 11:30,26,49.58,49.62,49.51,49.51,433
20170701|2017-05-26 12:00,26,49.54,49.6,49.47,49.6,313
20170701|2017-05-26 12:30,26,49.6,49.72,49.5,49.7,808
20170701|2017-05-26 13:00,26,49.7,49.82,49.58,49.77,2000
20170701|2017-05-26 13:30,26,49.77,49.82,49.73,49.79,515
20170701|2017-05-26 14:00,26,49.79,49.85,49.78,49.81,137
20170701|2017-05-26 14:30,26,49.79,49.79,49.63,49.73,131
20170701|2017-05-26 15:00,26,49.76,49.79,49.73,49.79,39
20170701|2017-05-26 15:30,26,49.79,49.92,49.79,49.86,179
20170701|2017-05-28 17:00,29,49.9,50.02,49.87,49.91,15
20170701|2017-05-28 17:30,29,49.91,49.98,49.89,49.89,9
20170701|2017-05-28 18:00,29,49.91,49.96,49.9,49.96,9
20170701|2017-05-28 18:30,29,49.94,49.97,49.9,49.9,9
20170701|2017-05-28 19:00,29,49.85,49.88,49.85,49.88,8
20170701|2017-05-28 19:30,29,49.86,49.86,49.86,49.86,1
20170701|2017-05-28 20:00,29,49.81,49.81,49.79,49.79,15
20170701|2017-05-28 20:30,29,49.79,49.79,49.72,49.72,7
20170701|2017-05-28 21:30,29,49.73,49.73,49.63,49.64,16
20170701|2017-05-28 22:00,29,49.67,49.7,49.67,49.67,45
20170701|2017-05-28 22:30,29,49.67,49.68,49.61,49.61,23
20170701|2017-05-28 23:00,29,49.64,49.7,49.63,49.7,14
20170701|2017-05-28 23:30,29,49.7,49.7,49.64,49.64,13
20170701|2017-05-29 00:00,29,49.63,49.64,49.63,49.64,2
20170701|2017-05-29 00:30,29,49.6,49.63,49.6,49.63,4
20170701|2017-05-29 01:00,29,49.66,49.73,49.66,49.68,19
20170701|2017-05-29 01:30,29,49.69,49.76,49.67,49.76,36
20170701|2017-05-29 02:00,29,49.77,49.81,49.71,49.71,56
20170701|2017-05-29 02:30,29,49.74,49.85,49.74,49.85,39
20170701|2017-05-29 03:00,29,49.87,49.88,49.52,49.59,52
20170701|2017-05-29 03:30,29,49.61,49.65,49.6,49.62,79
20170701|2017-05-29 04:00,29,49.55,49.7,49.55,49.7,57
20170701|2017-05-29 04:30,29,49.68,49.72,49.57,49.57,43
20170701|2017-05-29 05:00,29,49.59,49.65,49.59,49.61,22
20170701|2017-05-29 05:30,29,49.61,49.61,49.52,49.57,35
20170701|2017-05-29 06:00,29,49.59,49.65,49.59,49.64,30
20170701|2017-05-29 06:30,29,49.66,49.71,49.66,49.71,6
20170701|2017-05-29 07:00,29,49.74,49.76,49.68,49.75,21
20170701|2017-05-29 07:30,29,49.77,49.77,49.71,49.72,86
20170701|2017-05-29 08:00,29,49.72,49.86,49.72,49.84,333
20170701|2017-05-29 08:30,29,49.83,49.89,49.74,49.74,270
20170701|2017-05-29 09:00,29,49.74,49.98,49.74,49.97,259
20170701|2017-05-29 09:30,29,49.97,50.1,49.97,50.1,508
20170701|2017-05-29 10:00,29,50.13,50.29,50.08,50.18,383
20170701|2017-05-29 10:30,29,50.2,50.27,50.17,50.19,112
20170701|2017-05-29 11:00,29,50.2,50.23,50.1,50.11,160
20170701|2017-05-29 11:30,29,50.14,50.15,49.96,50,305
20170701|2017-05-29 12:00,29,50.01,50.02,49.87,49.97,73
20170701|2017-05-29 19:00,30,49.96,50.04,49.95,49.95,43
20170701|2017-05-29 19:30,30,49.95,49.97,49.91,49.97,13
20170701|2017-05-29 20:00,30,49.91,49.91,49.86,49.86,2
20170701|2017-05-29 20:30,30,49.86,49.86,49.86,49.86,4
20170701|2017-05-29 21:00,30,49.82,49.82,49.82,49.82,1
20170701|2017-05-29 21:30,30,49.82,49.83,49.82,49.83,4
20170701|2017-05-29 22:00,30,49.73,49.73,49.68,49.68,18
20170701|2017-05-29 22:30,30,49.77,49.86,49.77,49.85,12
20170701|2017-05-29 23:00,30,49.86,49.9,49.82,49.89,25
20170701|2017-05-29 23:30,30,49.87,49.89,49.83,49.84,18
20170701|2017-05-30 00:00,30,49.79,49.81,49.73,49.77,19
20170701|2017-05-30 00:30,30,49.81,49.84,49.77,49.77,21
20170701|2017-05-30 01:00,30,49.76,49.86,49.76,49.84,60
20170701|2017-05-30 01:30,30,49.83,49.83,49.72,49.76,28
20170701|2017-05-30 02:00,30,49.79,49.8,49.66,49.71,49
20170701|2017-05-30 02:30,30,49.65,49.67,49.59,49.61,83
20170701|2017-05-30 03:00,30,49.61,49.62,49.44,49.52,337
20170701|2017-05-30 03:30,30,49.55,49.64,49.54,49.64,144
20170701|2017-05-30 04:00,30,49.67,49.77,49.66,49.67,33
20170701|2017-05-30 04:30,30,49.63,49.63,49.49,49.58,143
20170701|2017-05-30 05:00,30,49.56,49.58,49.49,49.58,134
20170701|2017-05-30 05:30,30,49.58,49.64,49.48,49.64,90
20170701|2017-05-30 06:00,30,49.63,49.69,49.5,49.51,99
20170701|2017-05-30 06:30,30,49.5,49.5,49.34,49.44,329
20170701|2017-05-30 07:00,30,49.43,49.47,49.32,49.33,408
20170701|2017-05-30 07:30,30,49.33,49.46,49.33,49.43,331
20170701|2017-05-30 08:00,30,49.43,49.47,49.22,49.25,932
20170701|2017-05-30 08:30,30,49.25,49.25,49.07,49.14,1169
20170701|2017-05-30 09:00,30,49.12,49.4,49.04,49.35,718
20170701|2017-05-30 09:30,30,49.35,49.47,49.24,49.41,1145
20170701|2017-05-30 10:00,30,49.41,49.47,49.11,49.12,1551
20170701|2017-05-30 10:30,30,49.12,49.26,49.1,49.21,820
20170701|2017-05-30 11:00,30,49.21,49.34,49.21,49.33,546
20170701|2017-05-30 11:30,30,49.35,49.4,49.29,49.33,394
20170701|2017-05-30 12:00,30,49.35,49.35,49.21,49.32,254
20170701|2017-05-30 12:30,30,49.33,49.68,49.33,49.66,1244
20170701|2017-05-30 13:00,30,49.66,49.83,49.61,49.63,1168
20170701|2017-05-30 13:30,30,49.63,49.74,49.62,49.63,212
20170701|2017-05-30 14:00,30,49.63,49.67,49.58,49.61,75
20170701|2017-05-30 14:30,30,49.6,49.6,49.45,49.56,157
20170701|2017-05-30 15:00,30,49.54,49.54,49.46,49.5,18
20170701|2017-05-30 15:30,30,49.5,49.64,49.5,49.63,146
20170701|2017-05-30 16:00,30,49.6,49.6,49.59,49.59,6
20170701|2017-05-30 19:00,31,49.63,49.71,49.61,49.64,29
20170701|2017-05-30 19:30,31,49.66,49.67,49.63,49.65,14
20170701|2017-05-30 20:00,31,49.64,49.64,49.38,49.45,30
20170701|2017-05-30 20:30,31,49.47,49.49,49.44,49.48,13
20170701|2017-05-30 21:00,31,49.51,49.51,49.27,49.27,39
20170701|2017-05-30 21:30,31,49.29,49.37,49.29,49.37,24
20170701|2017-05-30 22:00,31,49.35,49.39,49.35,49.39,19
20170701|2017-05-30 22:30,31,49.38,49.4,49.37,49.38,27
20170701|2017-05-30 23:00,31,49.31,49.31,49.31,49.31,1
20170701|2017-05-30 23:30,31,49.34,49.34,49.34,49.34,2
20170701|2017-05-31 00:00,31,49.34,49.34,49.34,49.34,1
20170701|2017-05-31 00:30,31,49.34,49.34,49.24,49.29,69
20170701|2017-05-31 01:00,31,49.29,49.31,49.13,49.23,148
20170701|2017-05-31 01:30,31,49.21,49.23,49.08,49.13,102
20170701|2017-05-31 02:00,31,49.15,49.35,49.15,49.35,77
20170701|2017-05-31 02:30,31,49.3,49.3,49.13,49.23,163
20170701|2017-05-31 03:00,31,49.18,49.22,49.07,49.16,116
20170701|2017-05-31 03:30,31,49.21,49.25,49.13,49.14,54
20170701|2017-05-31 04:00,31,49.15,49.16,48.77,48.91,575
20170701|2017-05-31 04:30,31,48.9,48.9,48.73,48.85,150
20170701|2017-05-31 05:00,31,48.8,48.83,48.75,48.79,75
20170701|2017-05-31 05:30,31,48.78,48.78,48.63,48.65,246
20170701|2017-05-31 06:00,31,48.68,48.68,48.31,48.38,401
20170701|2017-05-31 06:30,31,48.36,48.52,48.31,48.42,368
20170701|2017-05-31 07:00,31,48.43,48.7,48.4,48.63,587
20170701|2017-05-31 07:30,31,48.65,48.68,48.46,48.46,522
20170701|2017-05-31 08:00,31,48.47,48.5,48.22,48.33,1698
20170701|2017-05-31 08:30,31,48.31,48.47,48.13,48.23,1552
20170701|2017-05-31 09:00,31,48.25,48.33,47.85,48.02,2543
20170701|2017-05-31 09:30,31,48.01,48.14,47.93,48.05,1885
20170701|2017-05-31 10:00,31,48.06,48.07,47.76,47.87,2241
20170701|2017-05-31 10:30,31,47.88,48.23,47.74,48.23,3211
20170701|2017-05-31 11:00,31,48.24,48.61,48.14,48.36,2398
20170701|2017-05-31 11:30,31,48.39,48.47,48.25,48.42,523
20170701|2017-05-31 12:00,31,48.41,48.45,48.34,48.39,410
20170701|2017-05-31 12:30,31,48.38,48.46,48.3,48.31,464
20170701|2017-05-31 13:00,31,48.32,48.45,48.24,48.3,2053
20170701|2017-05-31 13:30,31,48.29,48.31,48.08,48.14,298
20170701|2017-05-31 14:00,31,48.14,48.17,48.12,48.14,93
20170701|2017-05-31 14:30,31,48.16,48.25,48.16,48.24,205
20170701|2017-05-31 15:00,31,48.23,48.37,48.22,48.33,199
20170701|2017-05-31 15:30,31,48.28,48.81,48.21,48.63,604
20170701|2017-05-31 16:00,31,48.64,48.64,48.59,48.59,21
20170701|2017-05-31 16:30,31,48.65,48.65,48.55,48.58,175
20170701|2017-05-31 19:00,1,48.78,48.9,48.77,48.81,146
20170701|2017-05-31 19:30,1,48.81,48.83,48.7,48.72,85
20170701|2017-05-31 20:00,1,48.74,48.8,48.73,48.8,37
20170701|2017-05-31 20:30,1,48.8,48.8,48.76,48.76,15
20170701|2017-05-31 21:00,1,48.71,48.72,48.64,48.69,54
20170701|2017-05-31 21:30,1,48.68,48.73,48.68,48.72,48
20170701|2017-05-31 22:00,1,48.72,48.8,48.67,48.71,36
20170701|2017-05-31 22:30,1,48.7,48.76,48.69,48.73,19
20170701|2017-05-31 23:00,1,48.75,48.8,48.73,48.8,14
20170701|2017-05-31 23:30,1,48.81,48.81,48.77,48.8,33
20170701|2017-06-01 00:00,1,48.76,48.77,48.73,48.74,9
20170701|2017-06-01 00:30,1,48.75,48.77,48.71,48.73,37
20170701|2017-06-01 01:00,1,48.72,48.79,48.71,48.79,36
20170701|2017-06-01 01:30,1,48.78,48.82,48.78,48.8,27
20170701|2017-06-01 02:00,1,48.71,49.02,48.71,48.91,281
20170701|2017-06-01 02:30,1,48.93,48.98,48.89,48.92,183
20170701|2017-06-01 03:00,1,48.89,49.04,48.83,49.03,257
20170701|2017-06-01 03:30,1,49.04,49.06,48.89,48.93,254
20170701|2017-06-01 04:00,1,48.94,48.98,48.91,48.92,152
20170701|2017-06-01 04:30,1,48.88,48.88,48.56,48.64,187
20170701|2017-06-01 05:00,1,48.59,48.64,48.39,48.5,441
20170701|2017-06-01 05:30,1,48.46,48.51,48.31,48.31,181
20170701|2017-06-01 06:00,1,48.33,48.58,48.31,48.56,258
20170701|2017-06-01 06:30,1,48.55,48.57,48.19,48.25,337
20170701|2017-06-01 07:00,1,48.23,48.68,48.22,48.38,1996
20170701|2017-06-01 07:30,1,48.44,48.47,48.26,48.37,549
20170701|2017-06-01 08:00,1,48.37,48.46,48.24,48.44,702
20170701|2017-06-01 08:30,1,48.42,48.51,48.31,48.38,514
20170701|2017-06-01 09:00,1,48.37,48.51,48.27,48.47,353
20170701|2017-06-01 09:30,1,48.46,48.71,48.35,48.53,576
20170701|2017-06-01 10:00,1,48.53,49.08,48.39,48.96,5362
20170701|2017-06-01 10:30,1,48.95,49.17,48.69,49.01,3360
20170701|2017-06-01 11:00,1,49.02,49.12,48.84,48.92,1496
20170701|2017-06-01 11:30,1,48.9,48.91,48.81,48.86,411
20170701|2017-06-01 12:00,1,48.85,48.99,48.77,48.96,351
20170701|2017-06-01 12:30,1,48.97,49,48.85,48.86,539
20170701|2017-06-01 13:00,1,48.87,48.88,48.29,48.32,2187
20170701|2017-06-01 13:30,1,48.3,48.31,48.12,48.16,739
20170701|2017-06-01 14:00,1,48.1,48.21,48,48.09,254
20170701|2017-06-01 14:30,1,48.13,48.24,47.99,47.99,128
20170701|2017-06-01 15:00,1,48.02,48.08,47.92,48.07,79
20170701|2017-06-01 15:30,1,48.08,48.08,47.9,48.04,100
20170701|2017-06-01 16:00,1,48.04,48.04,47.94,47.96,45
20170701|2017-06-01 16:30,1,48,48.02,47.97,48.01,5
20170701|2017-06-01 19:00,2,47.95,47.96,47.86,47.93,100
20170701|2017-06-01 19:30,2,47.93,47.93,47.87,47.92,43
20170701|2017-06-01 20:00,2,47.92,48.13,47.9,48.02,105
20170701|2017-06-01 20:30,2,48.08,48.17,48.07,48.13,48
20170701|2017-06-01 21:00,2,48.09,48.16,48.05,48.1,49
20170701|2017-06-01 21:30,2,48.1,48.11,48.06,48.06,33
20170701|2017-06-01 22:00,2,48.05,48.1,48,48.1,61
20170701|2017-06-01 22:30,2,48.07,48.11,48.07,48.1,8
20170701|2017-06-01 23:00,2,48.07,48.08,47.96,47.96,32
20170701|2017-06-01 23:30,2,48,48.03,48,48.01,10
20170701|2017-06-02 00:00,2,48.02,48.02,47.98,47.98,7
20170701|2017-06-02 00:30,2,47.97,48,47.91,47.98,44
20170701|2017-06-02 01:00,2,48.04,48.04,47.62,47.63,1097
20170701|2017-06-02 01:30,2,47.62,47.7,47.48,47.65,374
20170701|2017-06-02 02:00,2,47.63,47.67,47.38,47.46,281
20170701|2017-06-02 02:30,2,47.45,47.57,47.35,47.43,271
20170701|2017-06-02 03:00,2,47.37,47.41,47.26,47.35,575
20170701|2017-06-02 03:30,2,47.34,47.48,47.32,47.36,169
20170701|2017-06-02 04:00,2,47.31,47.33,46.83,47.07,1926
20170701|2017-06-02 04:30,2,47.07,47.08,46.91,46.98,446
20170701|2017-06-02 05:00,2,46.97,47,46.74,47,832
20170701|2017-06-02 05:30,2,46.99,47.27,46.92,47.03,370
20170701|2017-06-02 06:00,2,47.04,47.28,47.03,47.26,325
20170701|2017-06-02 06:30,2,47.26,47.41,47.26,47.3,313
20170701|2017-06-02 07:00,2,47.3,47.55,47.28,47.37,1121
20170701|2017-06-02 07:30,2,47.37,47.5,46.99,47.07,1320
20170701|2017-06-02 08:00,2,47.05,47.66,47.04,47.53,1557
20170701|2017-06-02 08:30,2,47.54,47.73,47.38,47.64,1674
20170701|2017-06-02 09:00,2,47.64,47.64,47.35,47.45,1554
20170701|2017-06-02 09:30,2,47.45,47.59,47.18,47.24,1989
20170701|2017-06-02 10:00,2,47.24,47.59,47.11,47.57,3014
20170701|2017-06-02 10:30,2,47.57,47.81,47.46,47.71,2389
20170701|2017-06-02 11:00,2,47.68,48.06,47.58,47.97,2132
20170701|2017-06-02 11:30,2,47.96,48,47.8,47.83,1407
20170701|2017-06-02 12:00,2,47.83,47.9,47.71,47.79,654
20170701|2017-06-02 12:30,2,47.8,47.94,47.74,47.81,1170
20170701|2017-06-02 13:00,2,47.75,47.75,47.47,47.61,3016
20170701|2017-06-02 13:30,2,47.62,47.69,47.6,47.69,471
20170701|2017-06-02 14:00,2,47.71,47.72,47.6,47.67,76
20170701|2017-06-02 14:30,2,47.68,47.8,47.68,47.76,128
20170701|2017-06-02 15:00,2,47.77,47.83,47.77,47.83,32
20170701|2017-06-02 15:30,2,47.83,47.85,47.63,47.69,186
20170701|2017-06-04 17:00,5,47.7,47.82,47.69,47.76,25
20170701|2017-06-04 17:30,5,47.79,47.79,47.73,47.73,15
20170701|2017-06-04 18:30,5,47.69,47.69,47.69,47.69,1
20170701|2017-06-04 19:00,5,47.74,47.77,47.74,47.76,12
20170701|2017-06-04 19:30,5,47.69,47.7,47.68,47.68,32
20170701|2017-06-04 20:00,5,47.72,47.77,47.72,47.77,19
20170701|2017-06-04 20:30,5,47.8,47.86,47.76,47.76,60
20170701|2017-06-04 21:00,5,47.76,47.9,47.76,47.83,228
20170701|2017-06-04 21:30,5,47.83,47.87,47.79,47.87,40
20170701|2017-06-04 22:00,5,47.85,47.98,47.85,47.98,78
20170701|2017-06-04 22:30,5,47.98,48.4,47.98,48.24,498
20170701|2017-06-04 23:00,5,48.25,48.25,48.17,48.22,35
20170701|2017-06-04 23:30,5,48.25,48.32,48.22,48.23,63
20170701|2017-06-05 00:00,5,48.27,48.37,48.25,48.37,31
20170701|2017-06-05 00:30,5,48.34,48.38,48.19,48.21,35
20170701|2017-06-05 01:00,5,48.27,48.27,48.07,48.14,139
20170701|2017-06-05 01:30,5,48.14,48.23,48.06,48.14,110
20170701|2017-06-05 02:00,5,48.1,48.18,47.93,47.94,319
20170701|2017-06-05 02:30,5,47.91,48.03,47.81,47.96,191
20170701|2017-06-05 03:00,5,47.92,47.95,47.8,47.87,157
20170701|2017-06-05 03:30,5,47.9,48.06,47.9,48.03,211
20170701|2017-06-05 04:00,5,48.02,48.03,47.86,47.88,118
20170701|2017-06-05 04:30,5,47.9,47.91,47.77,47.84,114
20170701|2017-06-05 05:00,5,47.83,47.83,47.55,47.63,444
20170701|2017-06-05 05:30,5,47.6,47.64,47.37,47.37,420
20170701|2017-06-05 06:00,5,47.4,47.56,47.37,47.47,172
20170701|2017-06-05 06:30,5,47.44,47.45,47.29,47.34,404
20170701|2017-06-05 07:00,5,47.35,47.47,47.23,47.36,580
20170701|2017-06-05 07:30,5,47.36,47.38,47.12,47.14,826
20170701|2017-06-05 08:00,5,47.15,47.26,47.05,47.07,1439
20170701|2017-06-05 08:30,5,47.07,47.15,46.93,47.1,1253
20170701|2017-06-05 09:00,5,47.11,47.38,47.11,47.26,1450
20170701|2017-06-05 09:30,5,47.26,47.29,47.07,47.08,1016
20170701|2017-06-05 10:00,5,47.07,47.08,46.86,46.96,2275
20170701|2017-06-05 10:30,5,46.96,47.17,46.96,47.1,1287
20170701|2017-06-05 11:00,5,47.1,47.28,47.08,47.28,1789
20170701|2017-06-05 11:30,5,47.27,47.27,47.16,47.19,339
20170701|2017-06-05 12:00,5,47.18,47.5,47.17,47.39,1782
20170701|2017-06-05 12:30,5,47.38,47.41,47.28,47.39,661
20170701|2017-06-05 13:00,5,47.41,47.44,47.22,47.4,2010
20170701|2017-06-05 13:30,5,47.39,47.43,47.32,47.35,301
20170701|2017-06-05 14:00,5,47.35,47.42,47.35,47.41,127
20170701|2017-06-05 14:30,5,47.42,47.45,47.36,47.37,113
20170701|2017-06-05 15:00,5,47.4,47.4,47.33,47.33,32
20170701|2017-06-05 15:30,5,47.34,47.41,47.34,47.38,106
20170701|2017-06-05 16:00,5,47.34,47.39,47.34,47.39,13
20170701|2017-06-05 16:30,5,47.41,47.45,47.4,47.4,58
20170701|2017-06-05 19:00,6,47.53,47.57,47.53,47.53,10
20170701|2017-06-05 19:30,6,47.56,47.56,47.54,47.54,12
20170701|2017-06-05 20:00,6,47.54,47.54,47.04,47.16,283
20170701|2017-06-05 20:30,6,47.16,47.18,47.11,47.11,63
20170701|2017-06-05 21:00,6,47.11,47.12,47.06,47.09,88
20170701|2017-06-05 21:30,6,47.08,47.09,46.94,47.01,103
20170701|2017-06-05 22:00,6,47.04,47.17,47.04,47.15,40
20170701|2017-06-05 22:30,6,47.12,47.17,47.1,47.13,96
20170701|2017-06-05 23:00,6,47.18,47.21,47.18,47.21,47
20170701|2017-06-05 23:30,6,47.18,47.25,47.17,47.17,11
20170701|2017-06-06 00:00,6,47.18,47.18,47.18,47.18,1
20170701|2017-06-06 00:30,6,47.16,47.16,47.12,47.13,14
20170701|2017-06-06 01:00,6,47.26,47.72,47.26,47.51,894
20170701|2017-06-06 01:30,6,47.51,47.65,47.33,47.35,321
20170701|2017-06-06 02:00,6,47.38,47.58,47.33,47.38,101
20170701|2017-06-06 02:30,6,47.33,47.37,47.12,47.28,345
20170701|2017-06-06 03:00,6,47.26,47.27,47.07,47.16,331
20170701|2017-06-06 03:30,6,47.17,47.47,47.16,47.38,241
20170701|2017-06-06 04:00,6,47.33,47.41,47.19,47.3,322
20170701|2017-06-06 04:30,6,47.31,47.31,47.16,47.27,106
20170701|2017-06-06 05:00,6,47.28,47.49,47.28,47.38,178
20170701|2017-06-06 05:30,6,47.39,47.44,47.29,47.38,321
20170701|2017-06-06 06:00,6,47.37,47.37,47.22,47.22,132
20170701|2017-06-06 06:30,6,47.21,47.3,47.18,47.26,213
20170701|2017-06-06 07:00,6,47.25,47.4,47.23,47.23,433
20170701|2017-06-06 07:30,6,47.24,47.28,47.14,47.25,358
20170701|2017-06-06 08:00,6,47.24,47.41,47.11,47.12,1322
20170701|2017-06-06 08:30,6,47.12,47.35,47.11,47.3,2403
20170701|2017-06-06 09:00,6,47.3,47.37,47.21,47.32,1369
20170701|2017-06-06 09:30,6,47.32,47.34,47.12,47.17,1101
20170701|2017-06-06 10:00,6,47.17,47.27,47.1,47.24,1515
20170701|2017-06-06 10:30,6,47.25,47.72,47.25,47.61,2004
20170701|2017-06-06 11:00,6,47.62,47.97,47.56,47.93,1152
20170701|2017-06-06 11:30,6,47.94,48.01,47.84,47.9,925
20170701|2017-06-06 12:00,6,47.9,47.98,47.85,47.9,473
20170701|2017-06-06 12:30,6,47.9,47.99,47.77,47.96,1001
20170701|2017-06-06 13:00,6,47.99,48.22,47.97,48.12,2984
20170701|2017-06-06 13:30,6,48.13,48.15,48.07,48.15,678
20170701|2017-06-06 14:00,6,48.14,48.2,48.13,48.17,215
20170701|2017-06-06 14:30,6,48.18,48.31,48.18,48.25,404
20170701|2017-06-06 15:00,6,48.27,48.39,48.27,48.33,116
20170701|2017-06-06 15:30,6,48.34,48.34,47.86,47.97,573
20170701|2017-06-06 16:00,6,47.99,48.02,47.99,48.02,21
20170701|2017-06-06 16:30,6,48,48,47.95,47.99,19
20170701|2017-06-06 19:00,7,48.08,48.08,47.98,47.98,139
20170701|2017-06-06 19:30,7,47.99,48.01,47.98,47.99,121
20170701|2017-06-06 20:00,7,47.99,48.04,47.99,48.04,15
20170701|2017-06-06 20:30,7,48.02,48.04,48.02,48.04,2
20170701|2017-06-06 21:00,7,48.06,48.13,48.06,48.11,85
20170701|2017-06-06 21:30,7,48.1,48.16,48.09,48.16,97
20170701|2017-06-06 22:00,7,48.14,48.14,48.14,48.14,2
20170701|2017-06-06 22:30,7,48.13,48.21,48.11,48.21,88
20170701|2017-06-06 23:30,7,48.11,48.16,48.11,48.13,9
20170701|2017-06-07 00:00,7,48.12,48.12,48.05,48.05,8
20170701|2017-06-07 00:30,7,48.04,48.09,48.02,48.05,102
20170701|2017-06-07 01:00,7,48.02,48.02,47.86,47.87,161
20170701|2017-06-07 01:30,7,47.85,48.08,47.85,48.01,44
20170701|2017-06-07 02:00,7,48.01,48.06,47.83,47.88,133
20170701|2017-06-07 02:30,7,47.89,47.94,47.83,47.89,219
20170701|2017-06-07 03:00,7,47.89,47.89,47.76,47.84,359
20170701|2017-06-07 03:30,7,47.84,47.9,47.79,47.84,129
20170701|2017-06-07 04:00,7,47.82,47.96,47.82,47.94,171
20170701|2017-06-07 04:30,7,47.95,48.07,47.94,48,286
20170701|2017-06-07 05:00,7,48.04,48.08,47.93,47.94,316
20170701|2017-06-07 05:30,7,47.94,47.95,47.86,47.86,104
20170701|2017-06-07 06:00,7,47.85,47.92,47.78,47.86,299
20170701|2017-06-07 06:30,7,47.88,47.91,47.84,47.87,124
20170701|2017-06-07 07:00,7,47.85,47.89,47.78,47.8,371
20170701|2017-06-07 07:30,7,47.78,47.78,47.64,47.67,801
20170701|2017-06-07 08:00,7,47.66,47.74,47.56,47.6,984
20170701|2017-06-07 08:30,7,47.59,47.71,47.59,47.66,618
20170701|2017-06-07 09:00,7,47.67,47.72,47.67,47.72,2
20170701|2017-06-07 09:30,7,46.54,46.55,46.34,46.37,152
20170701|2017-06-07 10:00,7,46.11,46.2,46.07,46.14,609
20170701|2017-06-07 10:30,7,46.14,46.23,46.06,46.08,1156
20170701|2017-06-07 11:00,7,46.08,46.11,46,46.04,1031
20170701|2017-06-07 11:30,7,46.05,46.05,45.78,45.85,2178
20170701|2017-06-07 12:00,7,45.84,46.1,45.77,46,1221
20170701|2017-06-07 12:30,7,46.01,46.05,45.89,45.99,470
20170701|2017-06-07 13:00,7,46.01,46.07,45.64,45.79,3504
20170701|2017-06-07 13:30,7,45.8,45.91,45.79,45.87,549
20170701|2017-06-07 14:00,7,45.87,45.92,45.8,45.81,228
20170701|2017-06-07 14:30,7,45.81,45.85,45.7,45.77,261
20170701|2017-06-07 15:00,7,45.77,45.79,45.72,45.77,73
20170701|2017-06-07 15:30,7,45.8,45.9,45.75,45.77,249
20170701|2017-06-07 16:00,7,45.77,45.81,45.74,45.79,15
20170701|2017-06-07 16:30,7,45.81,45.84,45.81,45.84,4
20170701|2017-06-07 19:00,8,45.97,45.98,45.97,45.98,5
20170701|2017-06-07 19:30,8,46.02,46.04,45.99,45.99,18
20170701|2017-06-07 20:00,8,46,46.02,45.9,45.95,77
20170701|2017-06-07 20:30,8,45.93,45.94,45.92,45.93,16
20170701|2017-06-07 21:00,8,45.92,45.92,45.78,45.83,55
20170701|2017-06-07 21:30,8,45.88,45.98,45.88,45.93,28
20170701|2017-06-07 22:00,8,45.96,46.01,45.96,45.99,64
20170701|2017-06-07 22:30,8,46,46.02,45.99,46,40
20170701|2017-06-07 23:00,8,45.96,45.99,45.96,45.99,7
20170701|2017-06-07 23:30,8,46,46.01,45.98,46.01,17
20170701|2017-06-08 00:00,8,45.99,46.02,45.99,46,3
20170701|2017-06-08 00:30,8,45.98,46.01,45.96,45.96,26
20170701|2017-06-08 01:00,8,45.95,46.09,45.95,46.07,18
20170701|2017-06-08 01:30,8,46.03,46.04,45.96,46.03,8
20170701|2017-06-08 02:00,8,46.04,46.16,46.04,46.1,154
20170701|2017-06-08 02:30,8,46.1,46.11,45.87,46,227
20170701|2017-06-08 03:00,8,46,46.05,45.92,45.96,270
20170701|2017-06-08 03:30,8,46.02,46.11,46.01,46.1,130
20170701|2017-06-08 04:00,8,46.11,46.11,46.03,46.04,31
20170701|2017-06-08 04:30,8,46.08,46.17,46.07,46.13,138
20170701|2017-06-08 05:00,8,46.14,46.15,46.04,46.11,137
20170701|2017-06-08 05:30,8,46.09,46.09,45.9,45.9,204
20170701|2017-06-08 06:00,8,45.91,45.94,45.34,45.51,1476
20170701|2017-06-08 06:30,8,45.51,45.56,45.44,45.49,303
20170701|2017-06-08 07:00,8,45.49,45.54,45.38,45.47,580
20170701|2017-06-08 07:30,8,45.46,45.46,45.21,45.29,1572
20170701|2017-06-08 08:00,8,45.28,45.48,45.26,45.43,1441
20170701|2017-06-08 08:30,8,45.4,45.91,45.36,45.91,305
20170701|2017-06-08 09:00,8,45.94,46.13,45.87,45.95,1056
20170701|2017-06-08 09:30,8,45.96,46.08,45.77,45.84,1151
20170701|2017-06-08 10:00,8,45.8,45.88,45.59,45.72,1044
20170701|2017-06-08 10:30,8,45.73,46,45.69,45.89,1378
20170701|2017-06-08 11:00,8,45.85,45.96,45.72,45.87,548
20170701|2017-06-08 11:30,8,45.88,45.97,45.82,45.96,301
20170701|2017-06-08 12:00,8,45.96,45.96,45.82,45.9,351
20170701|2017-06-08 12:30,8,45.9,45.91,45.65,45.74,792
20170701|2017-06-08 13:00,8,45.72,45.79,45.56,45.67,1597
20170701|2017-06-08 13:30,8,45.67,45.76,45.64,45.67,560
20170701|2017-06-08 14:00,8,45.67,45.67,45.63,45.66,24
20170701|2017-06-08 14:30,8,45.68,45.68,45.58,45.62,103
20170701|2017-06-08 15:00,8,45.61,45.7,45.61,45.7,50
20170701|2017-06-08 15:30,8,45.72,45.72,45.64,45.68,53
20170701|2017-06-08 16:00,8,45.69,45.69,45.63,45.63,9
20170701|2017-06-08 16:30,8,45.64,45.64,45.63,45.64,8
20170701|2017-06-08 19:00,9,45.59,45.59,45.38,45.45,142
20170701|2017-06-08 19:30,9,45.45,45.52,45.41,45.52,50
20170701|2017-06-08 20:00,9,45.53,45.61,45.53,45.58,14
20170701|2017-06-08 20:30,9,45.57,45.63,45.57,45.63,8
20170701|2017-06-08 21:00,9,45.67,45.68,45.63,45.63,6
20170701|2017-06-08 21:30,9,45.58,45.62,45.57,45.62,5
20170701|2017-06-08 22:00,9,45.64,45.64,45.55,45.55,3
20170701|2017-06-08 23:00,9,45.58,45.59,45.58,45.58,8
20170701|2017-06-08 23:30,9,45.59,45.61,45.59,45.61,9
20170701|2017-06-09 00:30,9,45.64,45.64,45.56,45.56,66
20170701|2017-06-09 01:00,9,45.57,45.6,45.5,45.5,117
20170701|2017-06-09 01:30,9,45.52,45.55,45.43,45.48,137
20170701|2017-06-09 02:00,9,45.47,45.55,45.34,45.46,260
20170701|2017-06-09 02:30,9,45.45,45.48,45.26,45.39,391
20170701|2017-06-09 03:00,9,45.37,45.49,45.37,45.43,181
20170701|2017-06-09 03:30,9,45.46,45.92,45.46,45.8,847
20170701|2017-06-09 04:00,9,45.79,45.85,45.73,45.78,107
20170701|2017-06-09 04:30,9,45.77,45.89,45.67,45.82,160
20170701|2017-06-09 05:00,9,45.84,45.92,45.78,45.87,207
20170701|2017-06-09 05:30,9,45.87,45.87,45.81,45.85,161
20170701|2017-06-09 06:00,9,45.81,45.81,45.66,45.68,90
20170701|2017-06-09 06:30,9,45.7,45.78,45.68,45.73,58
20170701|2017-06-09 07:00,9,45.73,45.73,45.5,45.55,536
20170701|2017-06-09 07:30,9,45.55,45.77,45.48,45.73,590
20170701|2017-06-09 08:00,9,45.73,45.84,45.6,45.63,774
20170701|2017-06-09 08:30,9,45.66,45.86,45.64,45.8,1028
20170701|2017-06-09 09:00,9,45.81,45.81,45.55,45.58,768
20170701|2017-06-09 09:30,9,45.59,45.84,45.57,45.84,629
20170701|2017-06-09 10:00,9,45.84,46.1,45.82,46.04,1663
20170701|2017-06-09 10:30,9,46.03,46.13,45.92,46.12,978
20170701|2017-06-09 11:00,9,46.12,46.19,45.92,45.99,591
20170701|2017-06-09 11:30,9,46,46.07,45.93,45.97,317
20170701|2017-06-09 12:00,9,45.99,46,45.87,45.92,363
20170701|2017-06-09 12:30,9,45.9,45.94,45.82,45.93,180
20170701|2017-06-09 13:00,9,45.92,45.95,45.76,45.85,974
20170701|2017-06-09 13:30,9,45.83,45.88,45.78,45.81,264
20170701|2017-06-09 14:00,9,45.82,45.86,45.77,45.86,55
20170701|2017-06-09 14:30,9,45.84,45.89,45.81,45.87,89
20170701|2017-06-09 15:00,9,45.86,45.86,45.82,45.82,27
20170701|2017-06-09 15:30,9,45.81,45.95,45.81,45.95,95
20170701|2017-06-09 16:00,9,45.92,45.92,45.92,45.92,1
20170701|2017-06-11 17:30,12,45.92,45.94,45.92,45.94,11
20170701|2017-06-11 18:00,12,45.94,45.94,45.94,45.94,15
20170701|2017-06-11 18:30,12,45.93,46.06,45.93,46.06,2
20170701|2017-06-11 19:00,12,46.04,46.05,46.04,46.05,2
20170701|2017-06-11 19:30,12,46.08,46.11,46.08,46.11,20
20170701|2017-06-11 20:00,12,46.1,46.11,46.09,46.09,6
20170701|2017-06-11 20:30,12,46.03,46.06,46.03,46.05,4
20170701|2017-06-11 21:00,12,46.07,46.07,46.05,46.05,3
20170701|2017-06-11 21:30,12,46.06,46.06,46.01,46.01,23
20170701|2017-06-11 22:00,12,46.01,46.01,46,46.01,20
20170701|2017-06-11 22:30,12,46.05,46.14,46.04,46.1,17
20170701|2017-06-11 23:00,12,46.11,46.11,46.06,46.06,8
20170701|2017-06-11 23:30,12,46.1,46.1,46.06,46.09,13
20170701|2017-06-12 00:00,12,46.1,46.11,46.03,46.04,16
20170701|2017-06-12 00:30,12,46.05,46.09,46.01,46.09,31
20170701|2017-06-12 01:00,12,46.08,46.08,46.02,46.03,126
20170701|2017-06-12 01:30,12,46.04,46.04,45.93,45.99,51
20170701|2017-06-12 02:00,12,45.91,45.91,45.67,45.74,387
20170701|2017-06-12 02:30,12,45.75,45.94,45.75,45.9,125
20170701|2017-06-12 03:00,12,45.89,45.96,45.77,45.96,168
20170701|2017-06-12 03:30,12,45.95,46.07,45.93,46,109
20170701|2017-06-12 04:00,12,45.96,46.01,45.93,45.98,134
20170701|2017-06-12 04:30,12,46.02,46.03,45.95,45.99,83
20170701|2017-06-12 05:00,12,45.96,46.57,45.95,46.44,720
20170701|2017-06-12 05:30,12,46.46,46.53,46.33,46.41,225
20170701|2017-06-12 06:00,12,46.42,46.64,46.42,46.59,264
20170701|2017-06-12 06:30,12,46.61,46.69,46.55,46.58,348
20170701|2017-06-12 07:00,12,46.61,46.63,46.48,46.59,177
20170701|2017-06-12 07:30,12,46.58,46.62,46.49,46.51,410
20170701|2017-06-12 08:00,12,46.46,46.59,46.43,46.49,344
20170701|2017-06-12 08:30,12,46.52,46.56,46.35,46.4,468
20170701|2017-06-12 09:00,12,46.42,46.71,46.36,46.62,988
20170701|2017-06-12 09:30,12,46.63,46.63,46.31,46.39,771
20170701|2017-06-12 10:00,12,46.4,46.55,46.38,46.44,426
20170701|2017-06-12 10:30,12,46.46,46.54,46.42,46.42,288
20170701|2017-06-12 11:00,12,46.43,46.44,46.16,46.22,1058
20170701|2017-06-12 11:30,12,46.23,46.25,46.12,46.15,301
20170701|2017-06-12 12:00,12,46.16,46.24,46.1,46.24,414
20170701|2017-06-12 12:30,12,46.25,46.3,46.24,46.26,186
20170701|2017-06-12 13:00,12,46.25,46.36,46.07,46.09,879
20170701|2017-06-12 13:30,12,46.09,46.09,46.01,46.07,172
20170701|2017-06-12 14:00,12,46.06,46.14,46,46.12,132
20170701|2017-06-12 14:30,12,46.11,46.13,46.02,46.06,114
20170701|2017-06-12 15:00,12,46.06,46.06,46.02,46.02,13
20170701|2017-06-12 15:30,12,46.03,46.03,45.98,46.02,59
20170701|2017-06-12 16:00,12,45.96,46.02,45.96,46.02,2
20170701|2017-06-12 19:00,13,46.19,46.22,46.17,46.22,37
20170701|2017-06-12 19:30,13,46.2,46.24,46.2,46.24,3
20170701|2017-06-12 20:00,13,46.24,46.25,46.2,46.24,26
20170701|2017-06-12 20:30,13,46.25,46.26,46.21,46.22,32
20170701|2017-06-12 21:00,13,46.23,46.27,46.22,46.25,14
20170701|2017-06-12 21:30,13,46.29,46.29,46.26,46.27,15
20170701|2017-06-12 22:00,13,46.27,46.27,46.21,46.22,23
20170701|2017-06-12 22:30,13,46.23,46.26,46.23,46.25,11
20170701|2017-06-12 23:00,13,46.27,46.27,46.25,46.25,9
20170701|2017-06-12 23:30,13,46.26,46.26,46.24,46.25,6
20170701|2017-06-13 00:00,13,46.31,46.36,46.31,46.34,6
20170701|2017-06-13 00:30,13,46.32,46.33,46.3,46.3,16
20170701|2017-06-13 01:00,13,46.33,46.33,46.19,46.23,21
20170701|2017-06-13 01:30,13,46.22,46.32,46.18,46.2,13
20170701|2017-06-13 02:00,13,46.21,46.22,46.12,46.17,75
20170701|2017-06-13 02:30,13,46.25,46.34,46.24,46.24,72
20170701|2017-06-13 03:00,13,46.28,46.38,46.26,46.33,123
20170701|2017-06-13 03:30,13,46.34,46.4,46.26,46.27,193
20170701|2017-06-13 04:00,13,46.29,46.37,46.22,46.28,71
20170701|2017-06-13 04:30,13,46.26,46.31,46.22,46.22,58
20170701|2017-06-13 05:00,13,46.2,46.24,46.15,46.23,35
20170701|2017-06-13 05:30,13,46.24,46.29,46.18,46.19,28
20170701|2017-06-13 06:00,13,46.18,46.19,46.08,46.1,165
20170701|2017-06-13 06:30,13,46.1,46.11,45.87,45.94,313
20170701|2017-06-13 07:00,13,45.92,45.92,45.78,45.91,475
20170701|2017-06-13 07:30,13,45.9,45.91,45.8,45.87,193
20170701|2017-06-13 08:00,13,45.86,46,45.84,45.97,315
20170701|2017-06-13 08:30,13,45.98,46.04,45.84,45.92,771
20170701|2017-06-13 09:00,13,45.92,45.92,45.57,45.75,1135
20170701|2017-06-13 09:30,13,45.75,45.8,45.68,45.72,214
20170701|2017-06-13 10:00,13,45.72,45.88,45.64,45.86,533
20170701|2017-06-13 10:30,13,45.86,46.45,45.82,46.33,2072
20170701|2017-06-13 11:00,13,46.31,46.37,46.24,46.35,475
20170701|2017-06-13 11:30,13,46.36,46.39,46.3,46.34,243
20170701|2017-06-13 12:00,13,46.34,46.38,46.29,46.37,161
20170701|2017-06-13 12:30,13,46.38,46.4,46.23,46.25,273
20170701|2017-06-13 13:00,13,46.28,46.5,46.25,46.43,981
20170701|2017-06-13 13:30,13,46.44,46.46,46.33,46.43,344
20170701|2017-06-13 14:00,13,46.44,46.56,46.44,46.51,318
20170701|2017-06-13 14:30,13,46.53,46.54,46.42,46.45,34
20170701|2017-06-13 15:00,13,46.45,46.51,46.45,46.47,60
20170701|2017-06-13 15:30,13,46.47,46.47,45.91,45.96,251
20170701|2017-06-13 16:00,13,45.91,45.91,45.87,45.91,47
20170701|2017-06-13 16:30,13,45.92,45.94,45.91,45.94,9
20170701|2017-06-13 19:00,14,45.9,45.95,45.9,45.91,16
20170701|2017-06-13 19:30,14,45.94,45.98,45.92,45.98,9
20170701|2017-06-13 20:00,14,45.98,45.98,45.9,45.96,25
20170701|2017-06-13 20:30,14,45.98,45.98,45.97,45.97,9
20170701|2017-06-13 21:00,14,46.01,46.04,46,46.02,12
20170701|2017-06-13 21:30,14,46.02,46.02,46.02,46.02,8
20170701|2017-06-13 22:00,14,46.02,46.06,46.02,46.04,22
20170701|2017-06-13 22:30,14,46.03,46.03,45.99,45.99,7
20170701|2017-06-13 23:00,14,45.97,45.99,45.97,45.98,9
20170701|2017-06-13 23:30,14,46,46,45.98,45.98,6
20170701|2017-06-14 00:00,14,45.97,45.97,45.97,45.97,2
20170701|2017-06-14 00:30,14,45.93,46,45.92,46,6
20170701|2017-06-14 01:00,14,45.97,45.99,45.91,45.99,67
20170701|2017-06-14 01:30,14,46.04,46.1,46.03,46.1,13
20170701|2017-06-14 02:00,14,46.13,46.16,46.03,46.04,59
20170701|2017-06-14 02:30,14,46.07,46.07,45.83,45.94,172
20170701|2017-06-14 03:00,14,45.96,45.96,45.73,45.81,220
20170701|2017-06-14 03:30,14,45.81,45.96,45.81,45.96,96
20170701|2017-06-14 04:00,14,45.97,46.02,45.93,46,88
20170701|2017-06-14 04:30,14,45.98,46.04,45.89,45.89,248
20170701|2017-06-14 05:00,14,45.85,45.96,45.81,45.93,82
20170701|2017-06-14 05:30,14,45.91,46,45.89,45.97,86
20170701|2017-06-14 06:00,14,45.95,45.95,45.86,45.86,11
20170701|2017-06-14 06:30,14,45.91,46.1,45.91,46.05,187
20170701|2017-06-14 07:00,14,46.05,46.21,46.05,46.12,325
20170701|2017-06-14 07:30,14,46.06,46.18,46.06,46.12,237
20170701|2017-06-14 08:00,14,46.11,46.36,46.09,46.18,1076
20170701|2017-06-14 08:30,14,46.18,46.21,46.04,46.09,353
20170701|2017-06-14 09:00,14,46.1,46.48,46.05,46.08,969
20170701|2017-06-14 09:30,14,46.1,46.27,44.7,44.92,9298
20170701|2017-06-14 10:00,14,44.91,44.93,44.54,44.64,2825
20170701|2017-06-14 10:30,14,44.65,44.85,44.61,44.72,826
20170701|2017-06-14 11:00,14,44.7,44.86,44.62,44.7,1029
20170701|2017-06-14 11:30,14,44.7,44.79,44.65,44.7,606
20170701|2017-06-14 12:00,14,44.71,44.85,44.7,44.76,624
20170701|2017-06-14 12:30,14,44.76,44.77,44.69,44.74,504
20170701|2017-06-14 13:00,14,44.75,44.96,44.62,44.78,4145
20170701|2017-06-14 13:30,14,44.77,44.82,44.71,44.79,384
20170701|2017-06-14 14:00,14,44.77,44.8,44.73,44.78,51
20170701|2017-06-14 14:30,14,44.79,44.8,44.69,44.73,214
20170701|2017-06-14 15:00,14,44.73,44.75,44.7,44.73,120
20170701|2017-06-14 15:30,14,44.72,44.74,44.64,44.64,73
20170701|2017-06-14 16:00,14,44.65,44.67,44.63,44.63,18
20170701|2017-06-14 16:30,14,44.64,44.64,44.64,44.64,1
20170701|2017-06-14 19:00,15,44.57,44.64,44.52,44.62,34
20170701|2017-06-14 19:30,15,44.64,44.64,44.61,44.63,10
20170701|2017-06-14 20:00,15,44.64,44.65,44.63,44.65,5
20170701|2017-06-14 20:30,15,44.66,44.71,44.66,44.68,61
20170701|2017-06-14 21:00,15,44.62,44.71,44.62,44.71,2
20170701|2017-06-14 21:30,15,44.66,44.67,44.66,44.67,23
20170701|2017-06-14 22:30,15,44.71,44.71,44.71,44.71,1
20170701|2017-06-14 23:30,15,44.72,44.72,44.7,44.7,5
20170701|2017-06-15 00:00,15,44.72,44.72,44.72,44.72,40
20170701|2017-06-15 00:30,15,44.69,44.73,44.69,44.73,4
20170701|2017-06-15 01:00,15,44.74,44.74,44.71,44.71,9
20170701|2017-06-15 01:30,15,44.67,44.68,44.58,44.62,97
20170701|2017-06-15 02:00,15,44.66,44.66,44.53,44.59,132
20170701|2017-06-15 02:30,15,44.56,44.61,44.38,44.48,534
20170701|2017-06-15 03:00,15,44.48,44.68,44.45,44.61,399
20170701|2017-06-15 03:30,15,44.65,44.8,44.65,44.7,297
20170701|2017-06-15 04:00,15,44.69,44.78,44.69,44.71,45
20170701|2017-06-15 04:30,15,44.68,44.68,44.55,44.6,164
20170701|2017-06-15 05:00,15,44.61,44.72,44.59,44.71,84
20170701|2017-06-15 05:30,15,44.7,44.75,44.58,44.58,55
20170701|2017-06-15 06:00,15,44.6,44.61,44.45,44.47,234
20170701|2017-06-15 06:30,15,44.49,44.55,44.41,44.45,116
20170701|2017-06-15 07:00,15,44.46,44.58,44.33,44.53,483
20170701|2017-06-15 07:30,15,44.5,44.64,44.48,44.56,572
20170701|2017-06-15 08:00,15,44.58,44.63,44.43,44.58,565
20170701|2017-06-15 08:30,15,44.58,44.67,44.46,44.61,482
20170701|2017-06-15 09:00,15,44.63,44.73,44.5,44.59,628
20170701|2017-06-15 09:30,15,44.6,44.61,44.36,44.53,924
20170701|2017-06-15 10:00,15,44.54,44.61,44.42,44.53,609
20170701|2017-06-15 10:30,15,44.53,44.65,44.46,44.56,540
20170701|2017-06-15 11:00,15,44.59,44.62,44.46,44.5,184
20170701|2017-06-15 11:30,15,44.5,44.57,44.47,44.56,133
20170701|2017-06-15 12:00,15,44.54,44.56,44.48,44.51,121
20170701|2017-06-15 12:30,15,44.51,44.54,44.44,44.47,246
20170701|2017-06-15 13:00,15,44.45,44.52,44.38,44.45,1141
20170701|2017-06-15 13:30,15,44.42,44.46,44.38,44.41,503
20170701|2017-06-15 14:00,15,44.4,44.43,44.37,44.4,184
20170701|2017-06-15 14:30,15,44.4,44.42,44.37,44.42,263
20170701|2017-06-15 15:00,15,44.42,44.42,44.39,44.4,71
20170701|2017-06-15 15:30,15,44.4,44.4,44.24,44.25,223
20170701|2017-06-15 16:00,15,44.3,44.3,44.3,44.3,1
20170701|2017-06-15 16:30,15,44.3,44.31,44.3,44.3,12
20170701|2017-06-15 19:00,16,44.37,44.4,44.31,44.4,19
20170701|2017-06-15 19:30,16,44.39,44.41,44.37,44.41,19
20170701|2017-06-15 20:00,16,44.4,44.45,44.4,44.44,18
20170701|2017-06-15 20:30,16,44.42,44.46,44.42,44.46,34
20170701|2017-06-15 21:00,16,44.44,44.47,44.44,44.47,5
20170701|2017-06-15 21:30,16,44.44,44.44,44.42,44.42,30
20170701|2017-06-15 22:00,16,44.42,44.47,44.42,44.45,12
20170701|2017-06-15 22:30,16,44.45,44.46,44.44,44.44,22
20170701|2017-06-15 23:00,16,44.44,44.48,44.44,44.48,6
20170701|2017-06-15 23:30,16,44.48,44.51,44.48,44.49,12
20170701|2017-06-16 00:00,16,44.49,44.5,44.46,44.49,37
20170701|2017-06-16 00:30,16,44.5,44.51,44.49,44.49,5
20170701|2017-06-16 01:00,16,44.46,44.57,44.44,44.57,51
20170701|2017-06-16 01:30,16,44.57,44.6,44.51,44.58,73
20170701|2017-06-16 02:00,16,44.58,44.66,44.57,44.64,94
20170701|2017-06-16 02:30,16,44.64,44.79,44.63,44.73,112
20170701|2017-06-16 03:00,16,44.68,44.76,44.68,44.69,119
20170701|2017-06-16 03:30,16,44.71,44.76,44.71,44.76,3
20170701|2017-06-16 04:00,16,44.74,44.78,44.73,44.73,51
20170701|2017-06-16 04:30,16,44.76,44.76,44.63,44.66,48
20170701|2017-06-16 05:00,16,44.67,44.74,44.63,44.71,105
20170701|2017-06-16 05:30,16,44.7,44.74,44.67,44.72,97
20170701|2017-06-16 06:00,16,44.73,44.94,44.73,44.92,220
20170701|2017-06-16 06:30,16,44.92,44.92,44.85,44.85,73
20170701|2017-06-16 07:00,16,44.84,44.89,44.82,44.87,87
20170701|2017-06-16 07:30,16,44.85,44.86,44.74,44.81,133
20170701|2017-06-16 08:00,16,44.81,44.86,44.73,44.79,198
20170701|2017-06-16 08:30,16,44.77,44.79,44.68,44.71,184
20170701|2017-06-16 09:00,16,44.75,44.75,44.56,44.59,116
20170701|2017-06-16 09:30,16,44.64,44.74,44.63,44.65,142
20170701|2017-06-16 10:00,16,44.67,44.71,44.55,44.6,157
20170701|2017-06-16 10:30,16,44.61,44.68,44.61,44.64,135
20170701|2017-06-16 11:00,16,44.64,44.78,44.64,44.74,144
20170701|2017-06-16 11:30,16,44.75,44.76,44.65,44.66,207
20170701|2017-06-16 12:00,16,44.67,44.68,44.63,44.66,61
20170701|2017-06-16 12:30,16,44.69,44.7,44.63,44.64,153
20170701|2017-06-16 13:00,16,44.62,44.76,44.59,44.75,439
20170701|2017-06-16 13:30,16,44.73,44.75,44.71,44.72,192
20170701|2017-06-16 14:00,16,44.73,44.75,44.73,44.75,295
20170701|2017-06-16 14:30,16,44.75,44.75,44.69,44.71,153
20170701|2017-06-16 15:00,16,44.7,44.71,44.7,44.71,2
20170701|2017-06-16 15:30,16,44.75,44.75,44.69,44.69,55
20170701|2017-06-18 17:00,19,44.7,44.7,44.7,44.7,1
20170701|2017-06-18 17:30,19,44.63,44.63,44.63,44.63,2
20170701|2017-06-18 19:00,19,44.59,44.59,44.59,44.59,1
20170701|2017-06-18 19:30,19,44.63,44.63,44.63,44.63,1
20170701|2017-06-18 20:30,19,44.52,44.52,44.52,44.52,1
20170701|2017-06-18 23:30,19,44.58,44.58,44.58,44.58,1
20170701|2017-06-19 00:00,19,44.58,44.58,44.58,44.58,1
20170701|2017-06-19 01:00,19,44.6,44.62,44.6,44.62,3
20170701|2017-06-19 01:30,19,44.57,44.57,44.55,44.55,5
20170701|2017-06-19 02:00,19,44.53,44.58,44.5,44.58,29
20170701|2017-06-19 02:30,19,44.58,44.62,44.58,44.58,74
20170701|2017-06-19 03:00,19,44.55,44.57,44.52,44.52,54
20170701|2017-06-19 03:30,19,44.51,44.59,44.49,44.59,73
20170701|2017-06-19 04:00,19,44.6,44.82,44.6,44.76,313
20170701|2017-06-19 04:30,19,44.78,45,44.78,44.91,147
20170701|2017-06-19 05:00,19,44.85,44.88,44.85,44.88,3
20170701|2017-06-19 05:30,19,44.91,44.91,44.88,44.88,2
20170701|2017-06-19 06:00,19,44.87,45.06,44.87,44.98,153
20170701|2017-06-19 06:30,19,44.95,44.97,44.87,44.9,150
20170701|2017-06-19 07:00,19,44.91,44.96,44.82,44.84,104
20170701|2017-06-19 07:30,19,44.85,44.85,44.73,44.76,20
20170701|2017-06-19 08:00,19,44.76,44.93,44.74,44.93,59
20170701|2017-06-19 08:30,19,44.93,44.96,44.84,44.92,226
20170701|2017-06-19 09:00,19,44.95,44.96,44.86,44.92,129
20170701|2017-06-19 09:30,19,44.93,45.02,44.88,44.88,120
20170701|2017-06-19 10:00,19,44.83,44.92,44.64,44.69,71
20170701|2017-06-19 10:30,19,44.67,44.74,44.48,44.52,46
20170701|2017-06-19 11:00,19,44.53,44.6,44.52,44.52,93
20170701|2017-06-19 11:30,19,44.5,44.5,44.35,44.4,131
20170701|2017-06-19 12:00,19,44.44,44.45,44.42,44.42,30
20170701|2017-06-19 12:30,19,44.5,44.51,44.44,44.44,24
20170701|2017-06-19 13:00,19,44.44,44.46,44.1,44.1,404
20170801|2015-05-05 11:00,5,66.15,66.15,66.15,66.15,1
20170801|2016-05-12 09:00,12,49.7,49.7,49.7,49.7,27
20170801|2016-08-05 08:30,5,46.7,46.7,46.7,46.7,1
20170801|2016-08-10 08:30,10,48.1,48.1,48.1,48.1,1
20170801|2016-08-10 11:00,10,47.3,47.3,47.3,47.3,1
20170801|2016-10-21 10:00,21,53.85,53.85,53.85,53.85,1
20170801|2016-10-26 03:00,26,53.06,53.06,53.06,53.06,10
20170801|2016-10-26 03:30,26,52.96,52.96,52.96,52.96,10
20170801|2016-10-26 07:00,26,52.75,52.75,52.75,52.75,5
20170801|2016-10-27 10:00,27,53.01,53.01,53.01,53.01,5
20170801|2016-10-27 11:00,27,53.08,53.08,53.08,53.08,10
20170801|2016-10-27 12:00,27,53.16,53.16,53.16,53.16,9
20170801|2016-11-01 13:00,1,49.93,49.93,49.93,49.93,1
20170801|2016-11-02 13:30,2,49.2,49.2,49.2,49.2,1
20170801|2016-11-03 08:00,3,49.26,49.26,49.26,49.26,5
20170801|2016-11-03 09:30,3,49.06,49.06,49.06,49.06,1
20170801|2016-11-03 11:00,3,48.89,48.89,48.89,48.89,1
20170801|2016-11-04 07:00,4,48.65,48.65,48.65,48.65,1
20170801|2016-11-07 08:00,7,48.37,48.37,48.37,48.37,1
20170801|2016-11-07 09:30,7,48.14,48.14,48.14,48.14,3
20170801|2016-11-07 13:00,7,48.91,48.91,48.91,48.91,8
20170801|2016-11-07 13:30,7,48.85,48.85,48.85,48.85,3
20170801|2016-11-08 09:30,8,49.22,49.22,49.13,49.13,14
20170801|2016-11-08 10:30,8,48.98,48.98,48.98,48.98,15
20170801|2016-11-08 13:30,8,49.2,49.2,49.1,49.1,2
20170801|2016-11-08 21:00,9,47.88,47.88,47.88,47.88,1
20170801|2016-11-09 14:30,9,50.04,50.04,50.04,50.04,1
20170801|2016-11-11 09:30,11,48,48,47.92,47.92,4
20170801|2016-11-11 11:00,11,47.97,47.97,47.97,47.97,1
20170801|2016-11-11 12:00,11,48.08,48.08,48.07,48.07,4
20170801|2016-11-11 13:00,11,48.12,48.12,48.12,48.12,5
20170801|2016-11-13 23:00,14,48.01,48.01,48.01,48.01,1
20170801|2016-11-14 10:00,14,47.25,47.25,47.25,47.25,1
20170801|2016-11-15 13:00,15,49.55,49.55,49.55,49.55,1
20170801|2016-11-16 09:30,16,49.57,49.89,49.57,49.89,8
20170801|2016-11-16 13:00,16,49.63,49.64,49.63,49.64,3
20170801|2016-11-17 04:00,17,49.63,49.63,49.63,49.63,3
20170801|2016-11-17 05:00,17,50.03,50.03,50.03,50.03,1
20170801|2016-11-18 13:00,18,50.02,50.02,50.02,50.02,1
20170801|2016-11-20 17:00,21,50.19,50.19,50.19,50.19,1
20170801|2016-11-21 08:00,21,51.09,51.09,51.09,51.09,1
20170801|2016-11-21 11:00,21,51.74,51.74,51.74,51.74,1
20170801|2016-11-21 16:00,21,51.85,51.85,51.85,51.85,1
20170801|2016-11-22 09:00,22,52.21,52.21,52.21,52.21,1
20170801|2016-11-23 09:30,23,52.11,52.11,52.11,52.11,1
20170801|2016-11-23 10:00,23,51.76,51.76,51.76,51.76,1
20170801|2016-11-23 11:30,23,52.09,52.09,52.09,52.09,1
20170801|2016-11-23 12:00,23,51.88,51.88,51.88,51.88,2
20170801|2016-11-23 13:00,23,51.91,51.91,51.85,51.85,3
20170801|2016-11-23 14:00,23,51.86,51.86,51.86,51.86,1
20170801|2016-11-28 08:00,28,51.22,51.25,51.13,51.13,4
20170801|2016-11-28 08:30,28,51.14,51.14,51.14,51.14,1
20170801|2016-11-28 09:30,28,50.81,50.81,50.81,50.81,1
20170801|2016-11-28 11:00,28,51.46,51.46,51.46,51.46,3
20170801|2016-11-29 08:00,29,49.39,49.44,49.39,49.44,2
20170801|2016-11-29 10:00,29,49.21,49.21,49.21,49.21,5
20170801|2016-11-29 14:30,29,49.22,49.22,49.22,49.22,5
20170801|2016-11-30 04:30,30,51.77,51.77,51.77,51.77,1
20170801|2016-11-30 05:00,30,52.07,52.07,52.07,52.07,3
20170801|2016-11-30 07:30,30,52.39,52.39,52.39,52.39,1
20170801|2016-11-30 10:00,30,52.52,52.96,52.52,52.96,2
20170801|2016-11-30 11:00,30,52.6,52.6,52.6,52.6,1
20170801|2016-12-01 05:00,1,53.48,53.48,53.47,53.47,2
20170801|2016-12-01 06:30,1,53.57,53.57,53.57,53.57,3
20170801|2016-12-01 08:00,1,54.03,54.04,54.03,54.04,2
20170801|2016-12-01 11:30,1,54.73,54.75,54.73,54.75,3
20170801|2016-12-01 12:30,1,54.67,54.67,54.67,54.67,2
20170801|2016-12-02 08:30,2,54.51,54.51,54.51,54.51,1
20170801|2016-12-02 09:00,2,54.67,54.67,54.67,54.67,1
20170801|2016-12-02 14:30,2,54.92,54.92,54.92,54.92,1
20170801|2016-12-05 14:30,5,54.95,54.95,54.95,54.95,1
20170801|2016-12-06 06:00,6,55.2,55.2,55.2,55.2,4
20170801|2016-12-06 07:30,6,54.77,54.77,54.77,54.77,1
20170801|2016-12-07 13:00,7,54.09,54.09,54.09,54.09,1
20170801|2016-12-07 15:30,7,53.93,53.93,53.93,53.93,1
20170801|2016-12-08 08:30,8,54.42,54.42,54.42,54.42,1
20170801|2016-12-08 09:30,8,54.62,54.63,54.62,54.63,8
20170801|2016-12-08 10:00,8,54.15,54.15,54.15,54.15,6
20170801|2016-12-08 11:00,8,54.37,54.37,54.37,54.37,1
20170801|2016-12-08 12:00,8,54.51,54.51,54.5,54.5,4
20170801|2016-12-08 13:30,8,54.48,54.48,54.48,54.48,1
20170801|2016-12-09 04:30,9,54.63,54.63,54.63,54.63,2
20170801|2016-12-09 06:00,9,54.61,54.61,54.61,54.61,2
20170801|2016-12-09 07:00,9,54.77,54.77,54.77,54.77,3
20170801|2016-12-09 08:00,9,54.64,54.64,54.64,54.64,1
20170801|2016-12-09 09:30,9,54.75,54.75,54.75,54.75,1
20170801|2016-12-09 12:00,9,54.71,54.71,54.71,54.71,1
20170801|2016-12-09 12:30,9,54.66,54.66,54.66,54.66,1
20170801|2016-12-09 14:30,9,54.95,54.95,54.95,54.95,7
20170801|2016-12-11 17:00,12,55.98,57.17,55.82,57.04,42
20170801|2016-12-12 01:30,12,56.82,56.82,56.82,56.82,1
20170801|2016-12-12 04:00,12,56.83,56.85,56.83,56.85,3
20170801|2016-12-12 04:30,12,56.85,56.85,56.85,56.85,1
20170801|2016-12-12 07:00,12,56.72,56.72,56.72,56.72,3
20170801|2016-12-12 08:00,12,56.5,56.58,56.48,56.49,24
20170801|2016-12-12 09:30,12,56.65,56.65,56.41,56.41,3
20170801|2016-12-12 10:30,12,56.13,56.34,56.02,56.34,13
20170801|2016-12-12 11:00,12,56.28,56.36,56.25,56.33,16
20170801|2016-12-12 15:00,12,55.77,55.85,55.77,55.85,12
20170801|2016-12-13 03:30,13,56.32,56.32,56.32,56.32,1
20170801|2016-12-13 11:30,13,56.38,56.38,56.38,56.38,1
20170801|2016-12-14 08:00,14,55.65,55.65,55.65,55.65,1
20170801|2016-12-14 08:30,14,55.43,55.43,55.43,55.43,1
20170801|2016-12-14 09:30,14,55.8,55.8,55.8,55.8,1
20170801|2016-12-14 10:30,14,55.68,55.68,55.68,55.68,1
20170801|2016-12-14 13:00,14,55.23,55.23,54.94,54.94,35
20170801|2016-12-14 14:30,14,54.95,54.95,54.95,54.95,2
20170801|2016-12-15 09:00,15,54.54,54.54,54.54,54.54,2
20170801|2016-12-15 10:00,15,54.49,54.49,54.49,54.49,1
20170801|2016-12-15 11:00,15,54.59,54.59,54.59,54.59,1
20170801|2016-12-15 13:00,15,54.97,54.97,54.94,54.94,3
20170801|2016-12-16 08:00,16,55.5,55.5,55.5,55.5,2
20170801|2016-12-16 08:30,16,55.45,55.45,55.45,55.45,1
20170801|2016-12-16 09:30,16,55.57,55.57,55.57,55.57,1
20170801|2016-12-16 10:30,16,55.69,55.69,55.69,55.69,1
20170801|2016-12-16 11:00,16,55.61,55.61,55.61,55.61,7
20170801|2016-12-16 13:30,16,55.69,55.69,55.69,55.69,7
20170801|2016-12-19 08:00,19,55.5,55.5,55.5,55.5,1
20170801|2016-12-19 08:30,19,55.6,55.6,55.6,55.6,1
20170801|2016-12-19 09:00,19,55.62,55.62,55.62,55.62,3
20170801|2016-12-19 11:30,19,55.72,55.72,55.72,55.72,2
20170801|2016-12-19 12:30,19,55.55,55.55,55.55,55.55,1
20170801|2016-12-20 07:30,20,55.98,55.98,55.98,55.98,1
20170801|2016-12-20 09:30,20,56.36,56.36,56.36,56.36,2
20170801|2016-12-20 12:30,20,56.12,56.12,56.12,56.12,1
20170801|2016-12-20 13:00,20,56.17,56.17,56.17,56.17,1
20170801|2016-12-20 19:00,21,56.34,56.35,56.34,56.35,9
20170801|2016-12-21 07:00,21,56.35,56.35,56.35,56.35,1
20170801|2016-12-21 08:30,21,56.13,56.17,56.13,56.17,2
20170801|2016-12-21 09:00,21,56.1,56.1,56.08,56.1,4
20170801|2016-12-21 09:30,21,55.87,55.99,55.87,55.99,5
20170801|2016-12-21 10:30,21,56.05,56.05,56.05,56.05,11
20170801|2016-12-21 11:00,21,55.76,55.76,55.69,55.69,4
20170801|2016-12-21 11:30,21,55.72,55.75,55.72,55.75,6
20170801|2016-12-21 12:00,21,55.56,55.64,55.56,55.6,10
20170801|2016-12-21 12:30,21,55.41,55.42,55.41,55.42,2
20170801|2016-12-21 13:00,21,55.5,55.51,55.5,55.51,2
20170801|2016-12-21 14:00,21,55.45,55.45,55.45,55.45,4
20170801|2016-12-22 06:00,22,55.29,55.29,55.29,55.29,3
20170801|2016-12-22 07:30,22,55.45,55.45,55.45,55.45,5
20170801|2016-12-22 08:00,22,55.67,55.82,55.67,55.82,2
20170801|2016-12-22 08:30,22,55.76,55.76,55.75,55.75,3
20170801|2016-12-22 09:30,22,56.1,56.1,56.08,56.08,4
20170801|2016-12-22 10:00,22,55.93,55.93,55.93,55.93,1
20170801|2016-12-22 11:00,22,55.9,56.03,55.9,56.03,3
20170801|2016-12-22 11:30,22,55.86,55.86,55.86,55.86,1
20170801|2016-12-22 14:30,22,55.74,55.74,55.74,55.74,2
20170801|2016-12-23 07:30,23,55.3,55.3,55.3,55.3,1
20170801|2016-12-23 08:00,23,55.57,55.57,55.57,55.57,2
20170801|2016-12-23 09:00,23,55.85,55.85,55.85,55.85,1
20170801|2016-12-27 09:00,27,56.53,56.53,56.53,56.53,1
20170801|2016-12-28 07:30,28,56.82,56.82,56.82,56.82,1
20170801|2016-12-28 08:00,28,57.01,57.01,57.01,57.01,3
20170801|2016-12-28 13:00,28,57.09,57.09,57.09,57.09,1
20170801|2016-12-29 07:30,29,56.99,56.99,56.99,56.99,1
20170801|2016-12-29 09:00,29,57.21,57.21,57.12,57.14,6
20170801|2016-12-29 10:00,29,57.18,57.21,57.18,57.21,9
20170801|2016-12-29 11:00,29,56.85,56.85,56.85,56.85,3
20170801|2016-12-29 14:30,29,56.92,56.92,56.92,56.92,1
20170801|2016-12-30 00:30,30,57.11,57.11,57.11,57.11,1
20170801|2016-12-30 04:00,30,57.16,57.16,57.16,57.16,1
20170801|2016-12-30 05:00,30,56.96,56.96,56.96,56.96,1
20170801|2016-12-30 12:00,30,56.78,56.78,56.78,56.78,1
20170801|2017-01-03 03:00,3,57.85,57.86,57.85,57.86,12
20170801|2017-01-03 05:30,3,58.2,58.21,58.2,58.21,9
20170801|2017-01-03 07:30,3,57.89,57.89,57.86,57.86,3
20170801|2017-01-03 08:00,3,58.16,58.16,58.16,58.16,1
20170801|2017-01-03 09:30,3,57.73,57.73,57.66,57.66,5
20170801|2017-01-03 10:00,3,57.41,57.41,56.33,56.33,11
20170801|2017-01-03 10:30,3,56.51,56.51,55.98,56.04,11
20170801|2017-01-03 11:00,3,56.23,56.23,55.87,55.96,7
20170801|2017-01-03 12:00,3,55.76,56.04,55.76,56.04,5
20170801|2017-01-03 12:30,3,55.93,55.93,55.93,55.93,1
20170801|2017-01-03 13:00,3,55.67,55.82,55.67,55.82,2
20170801|2017-01-04 03:00,4,56.24,56.24,56.24,56.24,1
20170801|2017-01-04 09:00,4,55.91,55.92,55.91,55.92,4
20170801|2017-01-04 09:30,4,56.04,56.04,56.04,56.04,1
20170801|2017-01-04 10:00,4,56.14,56.14,56.14,56.14,1
20170801|2017-01-04 10:30,4,56.29,56.51,56.29,56.51,58
20170801|2017-01-04 12:30,4,56.73,56.73,56.72,56.72,2
20170801|2017-01-04 13:00,4,56.88,56.88,56.88,56.88,1
20170801|2017-01-04 13:30,4,56.75,56.75,56.75,56.75,3
20170801|2017-01-04 14:30,4,56.61,56.61,56.61,56.61,1
20170801|2017-01-05 03:00,5,56.65,56.65,56.65,56.65,1
20170801|2017-01-05 05:30,5,57.12,57.12,57.12,57.12,7
20170801|2017-01-05 08:30,5,57.17,57.17,57.17,57.17,5
20170801|2017-01-05 09:00,5,57.49,57.49,57.49,57.49,3
20170801|2017-01-05 09:30,5,57.21,57.23,57.21,57.23,3
20170801|2017-01-05 10:00,5,57.03,57.03,56.46,56.46,4
20170801|2017-01-05 10:30,5,56.33,56.39,56.33,56.39,2
20170801|2017-01-05 11:30,5,56.97,56.97,56.97,56.97,2
20170801|2017-01-05 12:30,5,56.99,56.99,56.94,56.94,4
20170801|2017-01-05 13:00,5,57.11,57.16,57.09,57.16,5
20170801|2017-01-06 01:30,6,57.02,57.03,57.02,57.03,2
20170801|2017-01-06 02:00,6,56.94,56.94,56.92,56.92,4
20170801|2017-01-06 04:30,6,57.57,57.57,57.57,57.57,3
20170801|2017-01-06 08:00,6,57.4,57.4,57.4,57.4,1
20170801|2017-01-06 09:00,6,57.2,57.2,57.2,57.2,2
20170801|2017-01-06 10:30,6,57.37,57.42,57.37,57.42,4
20170801|2017-01-06 11:00,6,57.37,57.37,57.37,57.37,1
20170801|2017-01-06 13:00,6,57.38,57.38,57.38,57.38,1
20170801|2017-01-06 14:00,6,57.17,57.17,57.17,57.17,3
20170801|2017-01-09 08:00,9,56.47,56.47,56.47,56.47,1
20170801|2017-01-09 08:30,9,56.24,56.32,56.24,56.32,2
20170801|2017-01-09 09:00,9,56.16,56.16,56.16,56.16,2
20170801|2017-01-09 09:30,9,56.23,56.23,56.23,56.23,3
20170801|2017-01-09 10:00,9,56.1,56.1,56.1,56.1,1
20170801|2017-01-09 10:30,9,56.05,56.05,56.05,56.05,2
20170801|2017-01-09 11:00,9,56.1,56.1,56.1,56.1,1
20170801|2017-01-09 12:30,9,56.08,56.08,56.08,56.08,1
20170801|2017-01-09 13:00,9,55.85,55.85,55.67,55.67,3
20170801|2017-01-10 02:30,10,55.7,55.7,55.7,55.7,3
20170801|2017-01-10 06:00,10,55.76,55.76,55.76,55.76,1
20170801|2017-01-10 08:30,10,55.84,55.84,55.84,55.84,1
20170801|2017-01-10 10:30,10,55.19,55.19,55.19,55.19,2
20170801|2017-01-10 11:00,10,55.05,55.05,55.05,55.05,1
20170801|2017-01-10 12:30,10,54.93,54.93,54.93,54.93,1
20170801|2017-01-10 13:00,10,54.61,54.61,54.5,54.5,3
20170801|2017-01-10 13:30,10,54.56,54.56,54.56,54.56,10
20170801|2017-01-10 14:00,10,54.57,54.57,54.57,54.57,8
20170801|2017-01-10 16:00,10,54.45,54.45,54.45,54.45,1
20170801|2017-01-11 03:30,11,54.94,54.94,54.94,54.94,10
20170801|2017-01-11 08:00,11,55.13,55.13,55.13,55.13,1
20170801|2017-01-11 09:00,11,55.02,55.02,55.02,55.02,1
20170801|2017-01-11 09:30,11,54.62,55.31,54.62,55.31,5
20170801|2017-01-11 10:00,11,55.61,55.84,55.61,55.7,7
20170801|2017-01-11 11:00,11,55.8,56.01,55.8,56.01,7
20170801|2017-01-11 13:00,11,55.76,55.76,55.76,55.76,1
20170801|2017-01-11 14:30,11,55.81,55.81,55.81,55.81,7
20170801|2017-01-11 22:00,12,55.66,55.66,55.66,55.66,8
20170801|2017-01-12 02:00,12,55.7,55.7,55.7,55.7,3
20170801|2017-01-12 07:00,12,56.49,56.49,56.49,56.49,1
20170801|2017-01-12 08:00,12,56.5,56.5,56.5,56.5,1
20170801|2017-01-12 08:30,12,56.72,56.72,56.59,56.59,10
20170801|2017-01-12 09:00,12,56.46,56.46,56.33,56.42,37
20170801|2017-01-12 10:00,12,56.47,56.47,56.47,56.47,3
20170801|2017-01-12 12:30,12,56.6,56.6,56.6,56.6,1
20170801|2017-01-12 13:00,12,56.68,56.68,56.62,56.62,2
20170801|2017-01-13 02:00,13,56.57,56.57,56.57,56.57,2
20170801|2017-01-13 06:30,13,56.09,56.09,56.09,56.09,5
20170801|2017-01-13 07:00,13,56.22,56.26,56.22,56.26,2
20170801|2017-01-13 07:30,13,56.18,56.18,56.18,56.18,4
20170801|2017-01-13 08:30,13,56.23,56.36,56.14,56.36,4
20170801|2017-01-13 09:00,13,56.14,56.14,56.14,56.14,3
20170801|2017-01-13 09:30,13,56.05,56.05,56.03,56.03,6
20170801|2017-01-13 10:00,13,55.94,55.96,55.92,55.96,64
20170801|2017-01-13 10:30,13,56.07,56.18,56.07,56.18,2
20170801|2017-01-13 11:00,13,56.21,56.21,56.21,56.21,1
20170801|2017-01-13 13:00,13,55.86,55.86,55.86,55.86,1
20170801|2017-01-15 19:30,16,55.97,55.97,55.97,55.97,1
20170801|2017-01-16 09:30,16,55.9,55.9,55.9,55.9,1
20170801|2017-01-16 10:30,16,55.8,55.8,55.8,55.8,10
20170801|2017-01-17 07:00,17,56.62,56.62,56.62,56.62,2
20170801|2017-01-17 08:30,17,56.7,56.7,56.7,56.7,1
20170801|2017-01-17 09:30,17,56.2,56.2,56.01,56.05,9
20170801|2017-01-17 10:00,17,56.09,56.09,56.09,56.09,1
20170801|2017-01-17 11:00,17,56.22,56.22,56.22,56.22,1
20170801|2017-01-17 11:30,17,56.26,56.26,56.26,56.26,1
20170801|2017-01-17 12:00,17,56.43,56.43,56.43,56.43,3
20170801|2017-01-17 13:00,17,56.23,56.23,56.23,56.23,2
20170801|2017-01-17 14:00,17,55.87,55.87,55.87,55.87,3
20170801|2017-01-18 02:00,18,56.02,56.02,56.02,56.02,7
20170801|2017-01-18 03:00,18,55.77,55.77,55.77,55.77,4
20170801|2017-01-18 03:30,18,55.67,55.67,55.67,55.67,20
20170801|2017-01-18 07:30,18,55.1,55.1,55.08,55.08,41
20170801|2017-01-18 08:00,18,54.89,54.89,54.89,54.89,1
20170801|2017-01-18 08:30,18,54.98,54.99,54.97,54.97,53
20170801|2017-01-18 09:30,18,54.88,54.88,54.88,54.88,6
20170801|2017-01-18 10:00,18,54.92,55.6,54.92,55.56,126
20170801|2017-01-18 10:30,18,55.55,55.55,55.47,55.47,4
20170801|2017-01-18 11:30,18,54.89,54.89,54.89,54.89,1
20170801|2017-01-18 12:00,18,54.89,54.89,54.81,54.85,66
20170801|2017-01-18 13:00,18,54.42,54.58,54.42,54.58,5
20170801|2017-01-18 15:30,18,54.92,54.92,54.92,54.92,3
20170801|2017-01-19 01:30,19,54.84,54.84,54.84,54.84,3
20170801|2017-01-19 06:00,19,55.11,55.11,55.11,55.11,1
20170801|2017-01-19 07:30,19,55.08,55.08,55.08,55.08,1
20170801|2017-01-19 08:00,19,54.95,55.08,54.95,55.06,7
20170801|2017-01-19 09:00,19,55.25,55.25,55.25,55.25,1
20170801|2017-01-19 09:30,19,55.05,55.05,55.05,55.05,1
20170801|2017-01-19 10:00,19,54.75,54.85,54.66,54.75,13
20170801|2017-01-19 10:30,19,54.82,54.82,54.82,54.82,1
20170801|2017-01-19 11:00,19,54.77,54.77,54.48,54.48,4
20170801|2017-01-19 12:00,19,54.6,54.6,54.6,54.6,3
20170801|2017-01-19 12:30,19,54.77,54.77,54.77,54.77,1
20170801|2017-01-19 13:00,19,54.66,54.73,54.66,54.71,5
20170801|2017-01-19 13:30,19,54.75,54.75,54.75,54.75,7
20170801|2017-01-20 06:30,20,55.34,55.34,55.34,55.34,1
20170801|2017-01-20 07:00,20,55.4,55.44,55.4,55.44,2
20170801|2017-01-20 07:30,20,55.55,55.58,55.55,55.58,2
20170801|2017-01-20 08:00,20,55.72,55.84,55.72,55.84,3
20170801|2017-01-20 08:30,20,55.62,55.62,55.62,55.62,6
20170801|2017-01-20 09:00,20,55.7,55.9,55.7,55.9,5
20170801|2017-01-20 09:30,20,55.94,55.94,55.94,55.94,21
20170801|2017-01-20 10:00,20,55.95,55.95,55.78,55.78,4
20170801|2017-01-20 10:30,20,55.8,55.8,55.8,55.8,1
20170801|2017-01-20 12:00,20,55.63,55.67,55.63,55.67,50
20170801|2017-01-20 13:00,20,55.73,55.8,55.67,55.79,21
20170801|2017-01-23 02:30,23,55.42,55.42,55.42,55.42,1
20170801|2017-01-23 04:30,23,55.02,55.05,55.02,55.05,3
20170801|2017-01-23 07:00,23,55.07,55.07,55.07,55.07,4
20170801|2017-01-23 07:30,23,54.9,54.9,54.9,54.9,2
20170801|2017-01-23 08:00,23,55.02,55.02,54.95,54.95,4
20170801|2017-01-23 08:30,23,55.12,55.12,55.12,55.12,2
20170801|2017-01-23 09:00,23,55.16,55.24,55.06,55.06,15
20170801|2017-01-23 09:30,23,54.97,55.36,54.96,55.36,31
20170801|2017-01-23 10:00,23,55.35,55.44,55.32,55.44,8
20170801|2017-01-23 10:30,23,55.47,55.47,55.27,55.27,23
20170801|2017-01-23 12:00,23,55.51,55.51,55.51,55.51,1
20170801|2017-01-23 13:00,23,55.38,55.39,55.38,55.39,3
20170801|2017-01-24 01:00,24,55.64,55.64,55.64,55.64,1
20170801|2017-01-24 02:30,24,55.65,55.65,55.65,55.65,1
20170801|2017-01-24 05:30,24,55.44,55.44,55.44,55.44,1
20170801|2017-01-24 07:00,24,55.71,55.71,55.71,55.71,2
20170801|2017-01-24 08:30,24,55.63,55.63,55.63,55.63,4
20170801|2017-01-24 09:00,24,55.74,55.74,55.68,55.68,6
20170801|2017-01-24 09:30,24,55.73,55.73,55.73,55.73,2
20170801|2017-01-24 10:00,24,55.76,55.78,55.73,55.78,18
20170801|2017-01-24 11:30,24,55.82,55.82,55.82,55.82,1
20170801|2017-01-24 13:00,24,55.67,55.76,55.67,55.76,151
20170801|2017-01-25 01:00,25,55.39,55.39,55.39,55.39,1
20170801|2017-01-25 04:00,25,55.15,55.15,55.15,55.15,3
20170801|2017-01-25 04:30,25,54.99,54.99,54.99,54.99,2
20170801|2017-01-25 06:00,25,55.03,55.03,55.03,55.03,1
20170801|2017-01-25 07:00,25,54.97,54.97,54.97,54.97,1
20170801|2017-01-25 08:00,25,54.94,55.05,54.94,55.05,10
20170801|2017-01-25 08:30,25,55.08,55.11,55.04,55.1,19
20170801|2017-01-25 09:00,25,55.16,55.18,55.16,55.18,2
20170801|2017-01-25 09:30,25,55.05,55.66,54.95,55.64,44
20170801|2017-01-25 10:00,25,55.58,55.58,55.39,55.57,12
20170801|2017-01-25 10:30,25,55.54,55.54,55.54,55.54,3
20170801|2017-01-25 11:00,25,55.42,55.42,55.41,55.41,4
20170801|2017-01-25 12:00,25,55.34,55.34,55.34,55.34,3
20170801|2017-01-25 12:30,25,55.37,55.37,55.19,55.19,4
20170801|2017-01-25 13:00,25,55.01,55.01,54.99,54.99,2
20170801|2017-01-25 13:30,25,55.07,55.16,55.07,55.16,4
20170801|2017-01-26 02:00,26,55.43,55.43,55.36,55.36,2
20170801|2017-01-26 02:30,26,55.24,55.24,55.24,55.24,1
20170801|2017-01-26 04:30,26,55.03,55.03,55.03,55.03,4
20170801|2017-01-26 06:30,26,55.33,55.35,55.33,55.35,3
20170801|2017-01-26 07:30,26,55.25,55.25,55.25,55.25,3
20170801|2017-01-26 08:00,26,55.44,55.59,55.44,55.59,12
20170801|2017-01-26 08:30,26,55.54,55.95,55.53,55.85,22
20170801|2017-01-26 09:00,26,55.95,55.95,55.85,55.91,6
20170801|2017-01-26 09:30,26,55.96,56.04,55.82,55.82,58
20170801|2017-01-26 10:00,26,55.87,55.87,55.87,55.87,4
20170801|2017-01-26 11:00,26,55.96,55.96,55.93,55.93,8
20170801|2017-01-26 11:30,26,55.9,55.91,55.9,55.91,9
20170801|2017-01-26 13:00,26,55.99,55.99,55.85,55.85,3
20170801|2017-01-26 13:30,26,55.83,55.83,55.75,55.8,5
20170801|2017-01-26 14:00,26,55.81,55.82,55.81,55.82,5
20170801|2017-01-27 04:30,27,55.29,55.3,55.29,55.3,8
20170801|2017-01-27 07:00,27,55.47,55.47,55.47,55.47,4
20170801|2017-01-27 08:00,27,55.22,55.22,55.11,55.19,17
20170801|2017-01-27 09:30,27,55.14,55.14,55.14,55.14,1
20170801|2017-01-27 10:00,27,55.2,55.25,55.1,55.25,17
20170801|2017-01-27 10:30,27,55.06,55.13,54.7,54.84,19
20170801|2017-01-27 11:00,27,54.83,54.84,54.82,54.82,12
20170801|2017-01-27 11:30,27,54.85,54.85,54.85,54.85,2
20170801|2017-01-27 12:00,27,54.82,54.86,54.81,54.86,5
20170801|2017-01-27 12:30,27,54.92,54.92,54.92,54.92,1
20170801|2017-01-27 13:00,27,55,55.15,55,55.15,11
20170801|2017-01-27 15:00,27,55.07,55.07,55.07,55.07,7
20170801|2017-01-30 03:30,30,54.93,54.93,54.93,54.93,1
20170801|2017-01-30 07:00,30,55.07,55.07,55.07,55.07,1
20170801|2017-01-30 07:30,30,55.07,55.07,55.07,55.07,1
20170801|2017-01-30 08:00,30,54.8,54.85,54.8,54.85,6
20170801|2017-01-30 08:30,30,54.77,54.77,54.59,54.59,3
20170801|2017-01-30 09:00,30,54.7,54.75,54.7,54.75,2
20170801|2017-01-30 09:30,30,54.66,54.66,54.55,54.55,10
20170801|2017-01-30 11:30,30,54.8,54.8,54.8,54.8,2
20170801|2017-01-30 12:30,30,54.87,54.87,54.87,54.87,2
20170801|2017-01-30 13:00,30,54.94,54.94,54.76,54.76,2
20170801|2017-01-31 03:30,31,54.63,54.63,54.63,54.63,1
20170801|2017-01-31 06:00,31,54.8,54.8,54.8,54.8,4
20170801|2017-01-31 07:00,31,54.92,54.92,54.92,54.92,2
20170801|2017-01-31 07:30,31,55.2,55.2,55.2,55.2,1
20170801|2017-01-31 08:00,31,55.38,55.38,55.38,55.38,3
20170801|2017-01-31 08:30,31,55.28,55.37,55.28,55.37,2
20170801|2017-01-31 09:30,31,55.54,55.71,55.54,55.71,27
20170801|2017-01-31 10:00,31,55.65,55.66,55.62,55.62,11
20170801|2017-01-31 10:30,31,55.57,55.57,55.57,55.57,2
20170801|2017-01-31 11:00,31,55.6,55.6,55.6,55.6,1
20170801|2017-01-31 11:30,31,55.57,55.57,55.52,55.52,6
20170801|2017-01-31 12:30,31,55.09,55.09,55.09,55.09,3
20170801|2017-01-31 13:00,31,55.03,55.05,54.8,54.8,25
20170801|2017-01-31 13:30,31,54.87,54.87,54.87,54.87,1
20170801|2017-01-31 15:30,31,54.89,54.94,54.89,54.94,9
20170801|2017-02-01 02:00,1,54.9,54.9,54.9,54.9,1
20170801|2017-02-01 03:00,1,54.97,54.97,54.97,54.97,1
20170801|2017-02-01 05:00,1,55.13,55.13,55.12,55.12,3
20170801|2017-02-01 05:30,1,55.18,55.24,55.18,55.24,5
20170801|2017-02-01 07:00,1,55.34,55.35,55.29,55.29,6
20170801|2017-02-01 07:30,1,55.39,55.39,55.38,55.38,8
20170801|2017-02-01 08:30,1,55.32,55.32,55.32,55.32,1
20170801|2017-02-01 09:30,1,55.21,55.41,55.02,55.37,42
20170801|2017-02-01 10:00,1,55.56,55.79,55.53,55.77,21
20170801|2017-02-01 10:30,1,55.47,55.47,55.06,55.08,7
20170801|2017-02-01 11:00,1,55.1,55.12,55.09,55.12,19
20170801|2017-02-01 12:00,1,55.09,55.16,55.09,55.16,25
20170801|2017-02-01 12:30,1,55.45,55.52,55.43,55.52,4
20170801|2017-02-01 13:00,1,55.48,55.84,55.48,55.84,7
20170801|2017-02-01 13:30,1,55.7,55.7,55.67,55.67,8
20170801|2017-02-02 04:00,2,56.14,56.14,56.14,56.14,1
20170801|2017-02-02 04:30,2,56.24,56.26,56.24,56.26,2
20170801|2017-02-02 07:00,2,55.9,55.9,55.9,55.9,1
20170801|2017-02-02 07:30,2,55.94,55.94,55.81,55.86,14
20170801|2017-02-02 08:00,2,56.03,56.04,55.85,55.95,92
20170801|2017-02-02 08:30,2,55.91,55.93,55.71,55.84,18
20170801|2017-02-02 09:00,2,55.79,55.83,55.48,55.52,15
20170801|2017-02-02 09:30,2,55.51,55.57,55.37,55.56,42
20170801|2017-02-02 10:00,2,55.7,55.75,55.7,55.75,7
20170801|2017-02-02 10:30,2,55.83,55.83,55.76,55.83,7
20170801|2017-02-02 11:00,2,55.76,55.82,55.76,55.82,6
20170801|2017-02-02 11:30,2,55.73,55.73,55.66,55.66,2
20170801|2017-02-02 12:00,2,55.74,55.78,55.67,55.67,17
20170801|2017-02-02 12:30,2,55.7,55.78,55.69,55.78,3
20170801|2017-02-02 13:00,2,55.85,55.88,55.85,55.85,4
20170801|2017-02-02 15:00,2,55.73,55.73,55.73,55.73,1
20170801|2017-02-03 03:00,3,55.76,55.76,55.63,55.68,11
20170801|2017-02-03 04:00,3,55.74,55.74,55.74,55.74,1
20170801|2017-02-03 08:00,3,55.57,55.64,55.56,55.64,5
20170801|2017-02-03 08:30,3,55.56,55.56,55.56,55.56,1
20170801|2017-02-03 09:00,3,55.7,56.04,55.7,56,42
20170801|2017-02-03 09:30,3,56,56.08,55.92,55.92,13
20170801|2017-02-03 10:00,3,55.93,55.93,55.92,55.92,2
20170801|2017-02-03 10:30,3,55.77,55.77,55.76,55.76,7
20170801|2017-02-03 11:00,3,55.87,55.87,55.87,55.87,1
20170801|2017-02-03 11:30,3,55.89,55.89,55.82,55.82,4
20170801|2017-02-03 12:30,3,55.81,55.81,55.81,55.81,1
20170801|2017-02-03 13:00,3,55.84,55.84,55.84,55.84,12
20170801|2017-02-06 02:30,6,55.96,55.96,55.96,55.96,1
20170801|2017-02-06 03:30,6,55.93,55.93,55.93,55.93,2
20170801|2017-02-06 05:00,6,56.03,56.03,56.03,56.03,1
20170801|2017-02-06 07:00,6,55.87,55.87,55.87,55.87,4
20170801|2017-02-06 08:30,6,55.82,55.85,55.82,55.85,14
20170801|2017-02-06 09:00,6,55.85,55.85,55.85,55.85,2
20170801|2017-02-06 09:30,6,55.55,55.55,55.38,55.49,8
20170801|2017-02-06 10:00,6,55.51,55.51,55.51,55.51,5
20170801|2017-02-06 10:30,6,55.43,55.43,55.43,55.43,2
20170801|2017-02-06 12:00,6,55.3,55.3,55.3,55.3,8
20170801|2017-02-06 12:30,6,55.24,55.24,55.07,55.07,5
20170801|2017-02-06 13:00,6,55.15,55.15,55.15,55.15,35
20170801|2017-02-07 01:30,7,55.02,55.02,55.01,55.01,6
20170801|2017-02-07 02:00,7,55.02,55.11,55.01,55.11,6
20170801|2017-02-07 08:00,7,54.6,54.6,54.23,54.42,17
20170801|2017-02-07 08:30,7,54.39,54.45,54.35,54.35,32
20170801|2017-02-07 09:00,7,54.3,54.3,54.3,54.3,5
20170801|2017-02-07 09:30,7,54.44,54.44,54.44,54.44,1
20170801|2017-02-07 10:00,7,54.41,54.43,54.27,54.27,38
20170801|2017-02-07 10:30,7,54.25,54.26,54.15,54.21,32
20170801|2017-02-07 11:00,7,54.17,54.17,54.12,54.12,8
20170801|2017-02-07 12:00,7,54.05,54.09,54.05,54.09,5
20170801|2017-02-07 12:30,7,54.15,54.15,54.15,54.15,1
20170801|2017-02-07 13:00,7,54.05,54.23,54.05,54.23,10
20170801|2017-02-07 15:00,7,54.37,54.37,54.37,54.37,1
20170801|2017-02-08 00:00,8,53.77,53.77,53.77,53.77,1
20170801|2017-02-08 00:30,8,53.89,53.89,53.89,53.89,1
20170801|2017-02-08 03:30,8,53.72,53.72,53.72,53.72,1
20170801|2017-02-08 08:00,8,54.04,54.04,53.96,53.96,2
20170801|2017-02-08 08:30,8,53.88,53.88,53.85,53.85,6
20170801|2017-02-08 09:00,8,53.74,53.79,53.71,53.75,10
20170801|2017-02-08 09:30,8,53.62,54.42,53.58,54.24,54
20170801|2017-02-08 10:00,8,54.37,54.5,54.37,54.44,12
20170801|2017-02-08 10:30,8,54.3,54.32,54.3,54.32,6
20170801|2017-02-08 12:30,8,54.32,54.32,54.29,54.29,25
20170801|2017-02-08 13:00,8,54.28,54.28,54.28,54.28,1
20170801|2017-02-08 14:00,8,54.33,54.33,54.33,54.33,1
20170801|2017-02-08 14:30,8,54.34,54.34,54.34,54.34,2
20170801|2017-02-09 02:00,9,54.69,54.69,54.63,54.67,5
20170801|2017-02-09 03:30,9,54.75,54.75,54.75,54.75,1
20170801|2017-02-09 06:30,9,54.64,54.64,54.64,54.64,1
20170801|2017-02-09 07:30,9,54.68,54.68,54.68,54.68,1
20170801|2017-02-09 08:00,9,54.78,54.8,54.76,54.8,4
20170801|2017-02-09 08:30,9,54.88,54.88,54.72,54.72,4
20170801|2017-02-09 09:00,9,54.78,54.78,54.76,54.76,3
20170801|2017-02-09 09:30,9,54.71,54.71,54.71,54.71,1
20170801|2017-02-09 10:00,9,54.56,54.56,54.56,54.56,1
20170801|2017-02-09 10:30,9,54.71,54.71,54.7,54.7,5
20170801|2017-02-09 11:00,9,54.8,54.8,54.8,54.8,1
20170801|2017-02-09 12:30,9,54.83,54.85,54.83,54.85,5
20170801|2017-02-09 13:00,9,54.82,54.82,54.78,54.78,5
20170801|2017-02-10 03:00,10,54.86,55.18,54.86,55.18,18
20170801|2017-02-10 06:00,10,55.4,55.4,55.4,55.4,1
20170801|2017-02-10 07:30,10,55.59,55.6,55.59,55.6,3
20170801|2017-02-10 08:00,10,55.68,55.7,55.67,55.7,5
20170801|2017-02-10 08:30,10,55.53,55.53,55.51,55.51,5
20170801|2017-02-10 09:00,10,55.48,55.51,55.39,55.41,17
20170801|2017-02-10 09:30,10,55.59,55.59,55.59,55.59,1
20170801|2017-02-10 10:00,10,55.61,55.81,55.61,55.81,21
20170801|2017-02-10 12:00,10,55.72,55.75,55.72,55.75,2
20170801|2017-02-12 19:00,13,55.54,55.54,55.54,55.54,1
20170801|2017-02-12 20:00,13,55.66,55.66,55.66,55.66,1
20170801|2017-02-13 02:00,13,55.65,55.65,55.65,55.65,3
20170801|2017-02-13 03:00,13,55.29,55.29,55.29,55.29,1
20170801|2017-02-13 06:00,13,55.52,55.52,55.52,55.52,2
20170801|2017-02-13 07:00,13,55.22,55.3,55.22,55.3,9
20170801|2017-02-13 07:30,13,55.3,55.44,55.3,55.44,6
20170801|2017-02-13 08:00,13,54.94,54.99,54.87,54.99,25
20170801|2017-02-13 08:30,13,55,55.03,55,55.03,4
20170801|2017-02-13 09:00,13,54.88,54.88,54.82,54.82,2
20170801|2017-02-13 10:00,13,54.67,54.7,54.66,54.7,5
20170801|2017-02-13 10:30,13,54.79,54.79,54.79,54.79,1
20170801|2017-02-13 11:00,13,54.7,54.72,54.69,54.69,3
20170801|2017-02-13 11:30,13,54.66,54.66,54.66,54.66,2
20170801|2017-02-13 12:30,13,54.66,54.66,54.64,54.64,7
20170801|2017-02-13 14:30,13,54.7,54.71,54.7,54.71,5
20170801|2017-02-13 19:00,14,54.86,54.86,54.83,54.83,2
20170801|2017-02-14 01:00,14,54.75,54.75,54.75,54.75,1
20170801|2017-02-14 02:30,14,54.95,54.95,54.95,54.95,1
20170801|2017-02-14 04:30,14,55.16,55.16,55.13,55.13,2
20170801|2017-02-14 06:30,14,55.17,55.17,55.16,55.16,3
20170801|2017-02-14 07:30,14,55.03,55.2,55.03,55.2,3
20170801|2017-02-14 08:00,14,55.22,55.33,55.22,55.33,12
20170801|2017-02-14 08:30,14,55.31,55.31,55.3,55.3,4
20170801|2017-02-14 09:00,14,55.18,55.18,55.18,55.18,4
20170801|2017-02-14 09:30,14,55.2,55.2,55.2,55.2,10
20170801|2017-02-14 10:30,14,55.1,55.1,54.89,54.89,10
20170801|2017-02-14 11:00,14,54.95,54.95,54.95,54.95,1
20170801|2017-02-14 12:00,14,55.12,55.12,55.12,55.12,1
20170801|2017-02-14 12:30,14,55.11,55.11,55.11,55.11,1
20170801|2017-02-14 14:00,14,54.86,54.86,54.86,54.86,1
20170801|2017-02-15 02:00,15,54.55,54.63,54.55,54.63,11
20170801|2017-02-15 02:30,15,54.7,54.7,54.7,54.7,2
20170801|2017-02-15 03:00,15,54.58,54.58,54.58,54.58,2
20170801|2017-02-15 05:30,15,54.62,54.62,54.62,54.62,1
20170801|2017-02-15 07:30,15,54.63,54.7,54.63,54.7,4
20170801|2017-02-15 08:30,15,54.76,54.85,54.76,54.78,21
20170801|2017-02-15 09:30,15,54.65,55.12,54.55,55.09,57
20170801|2017-02-15 10:00,15,55.02,55.02,54.62,54.76,20
20170801|2017-02-15 10:30,15,54.73,54.73,54.73,54.73,1
20170801|2017-02-15 11:00,15,54.77,54.78,54.77,54.78,3
20170801|2017-02-15 11:30,15,54.76,54.76,54.74,54.74,5
20170801|2017-02-15 12:00,15,54.74,54.74,54.74,54.74,1
20170801|2017-02-15 12:30,15,54.83,54.83,54.83,54.83,2
20170801|2017-02-15 13:00,15,54.81,54.85,54.81,54.83,12
20170801|2017-02-15 13:30,15,54.7,54.7,54.7,54.7,1
20170801|2017-02-15 14:00,15,54.73,54.73,54.73,54.73,2
20170801|2017-02-16 01:00,16,54.61,54.61,54.61,54.61,1
20170801|2017-02-16 03:30,16,54.84,54.84,54.84,54.84,1
20170801|2017-02-16 04:30,16,54.7,54.7,54.7,54.7,12
20170801|2017-02-16 05:00,16,54.81,54.87,54.78,54.87,4
20170801|2017-02-16 05:30,16,55.03,55.03,55.03,55.03,1
20170801|2017-02-16 07:00,16,54.98,54.98,54.98,54.98,5
20170801|2017-02-16 07:30,16,54.92,54.92,54.92,54.92,1
20170801|2017-02-16 08:00,16,54.94,55.12,54.94,55.12,15
20170801|2017-02-16 09:00,16,54.87,54.87,54.19,54.27,94
20170801|2017-02-16 09:30,16,54.19,54.4,54.19,54.36,20
20170801|2017-02-16 10:00,16,54.3,54.38,54.2,54.3,20
20170801|2017-02-16 10:30,16,54.3,54.3,54.3,54.3,1
20170801|2017-02-16 11:00,16,54.33,54.33,54.33,54.33,2
20170801|2017-02-16 11:30,16,54.46,54.79,54.46,54.79,60
20170801|2017-02-16 13:00,16,54.72,54.72,54.59,54.69,15
20170801|2017-02-16 13:30,16,54.7,54.7,54.7,54.7,1
20170801|2017-02-16 19:30,17,54.68,54.68,54.68,54.68,1
20170801|2017-02-17 00:00,17,54.69,54.69,54.69,54.69,1
20170801|2017-02-17 03:00,17,54.47,54.48,54.47,54.48,2
20170801|2017-02-17 04:30,17,54.36,54.36,54.36,54.36,1
20170801|2017-02-17 07:00,17,54.35,54.35,54.35,54.35,1
20170801|2017-02-17 08:00,17,54.26,54.28,54.26,54.28,6
20170801|2017-02-17 08:30,17,54.36,54.4,54.36,54.4,3
20170801|2017-02-17 09:00,17,54.54,54.54,54.54,54.54,1
20170801|2017-02-17 09:30,17,54.44,54.44,54.29,54.31,3
20170801|2017-02-17 10:30,17,54.34,54.37,54.34,54.37,2
20170801|2017-02-17 11:00,17,54.42,54.44,54.42,54.43,21
20170801|2017-02-17 12:00,17,54.46,54.51,54.46,54.51,3
20170801|2017-02-17 13:00,17,54.43,54.43,54.43,54.43,2
20170801|2017-02-17 14:00,17,54.6,54.6,54.6,54.6,1
20170801|2017-02-20 08:30,20,54.92,54.92,54.92,54.92,2
20170801|2017-02-20 10:00,20,55.01,55.01,55.01,55.01,1
20170801|2017-02-20 21:30,21,54.94,54.94,54.94,54.94,2
20170801|2017-02-21 01:30,21,55,55,55,55,1
20170801|2017-02-21 02:00,21,55.03,55.04,55.03,55.04,3
20170801|2017-02-21 03:30,21,55.19,55.19,55.19,55.19,7
20170801|2017-02-21 04:00,21,55.23,55.31,55.21,55.31,7
20170801|2017-02-21 04:30,21,55.43,55.44,55.43,55.44,4
20170801|2017-02-21 05:00,21,55.56,55.64,55.55,55.57,10
20170801|2017-02-21 05:30,21,55.55,55.55,55.55,55.55,1
20170801|2017-02-21 06:00,21,55.46,55.46,55.46,55.46,1
20170801|2017-02-21 07:30,21,55.62,55.62,55.61,55.61,2
20170801|2017-02-21 08:00,21,55.65,55.75,55.58,55.64,18
20170801|2017-02-21 08:30,21,55.45,55.47,55.43,55.47,18
20170801|2017-02-21 09:00,21,55.5,55.5,55.46,55.46,2
20170801|2017-02-21 09:30,21,55.46,55.46,55.13,55.15,23
20170801|2017-02-21 10:00,21,55.25,55.46,55.25,55.41,33
20170801|2017-02-21 10:30,21,55.33,55.39,55.33,55.39,2
20170801|2017-02-21 11:00,21,55.3,55.33,55.25,55.25,10
20170801|2017-02-21 13:00,21,55.1,55.1,54.97,55.06,23
20170801|2017-02-21 14:30,21,55.06,55.06,55.06,55.06,1
20170801|2017-02-21 16:30,21,54.84,54.84,54.84,54.84,1
20170801|2017-02-21 19:30,22,55.09,55.09,55.09,55.09,1
20170801|2017-02-21 20:00,22,55.11,55.16,55.11,55.16,3
20170801|2017-02-21 21:00,22,55.27,55.27,55.27,55.27,2
20170801|2017-02-21 22:00,22,55.15,55.15,55.15,55.15,1
20170801|2017-02-22 01:00,22,55.13,55.13,55.11,55.11,4
20170801|2017-02-22 02:00,22,55.06,55.06,54.97,54.97,6
20170801|2017-02-22 02:30,22,55.02,55.02,55.02,55.02,3
20170801|2017-02-22 03:00,22,54.88,54.88,54.88,54.88,1
20170801|2017-02-22 03:30,22,54.7,54.82,54.7,54.82,5
20170801|2017-02-22 05:00,22,54.81,54.81,54.81,54.81,1
20170801|2017-02-22 06:30,22,54.64,54.65,54.64,54.65,32
20170801|2017-02-22 07:00,22,54.65,54.65,54.65,54.65,9
20170801|2017-02-22 07:30,22,54.63,54.63,54.57,54.57,25
20170801|2017-02-22 08:00,22,54.42,54.44,54.32,54.44,15
20170801|2017-02-22 08:30,22,54.45,54.49,54.45,54.49,17
20170801|2017-02-22 09:00,22,54.48,54.49,54.41,54.41,23
20170801|2017-02-22 09:30,22,54.43,54.49,54.43,54.49,8
20170801|2017-02-22 10:00,22,54.43,54.46,54.32,54.32,8
20170801|2017-02-22 11:00,22,54.34,54.42,54.34,54.4,8
20170801|2017-02-22 11:30,22,54.48,54.48,54.47,54.47,5
20170801|2017-02-22 12:00,22,54.42,54.43,54.39,54.42,23
20170801|2017-02-22 12:30,22,54.42,54.43,54.39,54.39,4
20170801|2017-02-22 13:00,22,54.43,54.46,54.39,54.46,7
20170801|2017-02-22 13:30,22,54.47,54.47,54.45,54.45,8
20170801|2017-02-22 15:30,22,54.56,54.76,54.56,54.73,8
20170801|2017-02-22 16:00,22,54.76,54.76,54.76,54.76,7
20170801|2017-02-23 00:30,23,54.83,54.83,54.83,54.83,1
20170801|2017-02-23 01:00,23,54.89,54.89,54.89,54.89,6
20170801|2017-02-23 02:00,23,54.99,55.09,54.99,55.09,33
20170801|2017-02-23 03:00,23,55.28,55.28,55.28,55.28,3
20170801|2017-02-23 03:30,23,55.18,55.18,55.18,55.18,7
20170801|2017-02-23 04:00,23,55.2,55.2,55.2,55.2,2
20170801|2017-02-23 06:30,23,55.29,55.29,55.29,55.29,4
20170801|2017-02-23 07:00,23,55.31,55.37,55.31,55.37,7
20170801|2017-02-23 07:30,23,55.46,55.53,55.46,55.53,5
20170801|2017-02-23 08:00,23,55.62,55.62,55.56,55.56,10
20170801|2017-02-23 08:30,23,55.49,55.49,55.43,55.46,8
20170801|2017-02-23 09:00,23,55.48,55.48,55.46,55.46,6
20170801|2017-02-23 09:30,23,55.52,55.56,55.43,55.43,12
20170801|2017-02-23 10:00,23,55.43,55.68,55.06,55.2,31
20170801|2017-02-23 10:30,23,55.07,55.07,55.02,55.02,8
20170801|2017-02-23 11:00,23,55.09,55.2,55.09,55.2,6
20170801|2017-02-23 11:30,23,55.06,55.06,55.06,55.06,2
20170801|2017-02-23 12:00,23,55.08,55.08,55.08,55.08,4
20170801|2017-02-23 12:30,23,55.13,55.14,55.13,55.14,2
20170801|2017-02-23 13:00,23,55.1,55.1,55.06,55.06,2
20170801|2017-02-23 13:30,23,55.18,55.18,55.18,55.18,1
20170801|2017-02-24 02:00,24,54.94,54.94,54.94,54.94,1
20170801|2017-02-24 03:00,24,54.96,54.96,54.96,54.96,5
20170801|2017-02-24 06:00,24,54.93,54.93,54.93,54.93,4
20170801|2017-02-24 07:00,24,54.88,54.9,54.88,54.9,17
20170801|2017-02-24 07:30,24,54.83,54.86,54.74,54.85,19
20170801|2017-02-24 08:00,24,54.72,54.84,54.67,54.82,25
20170801|2017-02-24 08:30,24,54.84,54.94,54.84,54.94,24
20170801|2017-02-24 09:00,24,55.04,55.04,55,55,3
20170801|2017-02-24 09:30,24,55.08,55.08,54.93,54.93,9
20170801|2017-02-24 10:30,24,54.94,54.94,54.91,54.92,4
20170801|2017-02-24 11:00,24,54.9,54.98,54.9,54.95,3
20170801|2017-02-24 11:30,24,54.96,54.97,54.95,54.95,3
20170801|2017-02-24 12:00,24,54.96,54.96,54.96,54.96,1
20170801|2017-02-24 13:00,24,54.88,54.92,54.86,54.87,16
20170801|2017-02-24 15:00,24,54.95,54.95,54.95,54.95,1
20170801|2017-02-26 23:00,27,55.19,55.19,55.19,55.19,3
20170801|2017-02-27 02:30,27,55.35,55.35,55.35,55.35,2
20170801|2017-02-27 03:30,27,55.34,55.34,55.33,55.33,2
20170801|2017-02-27 05:00,27,55.18,55.18,55.18,55.18,1
20170801|2017-02-27 05:30,27,55.14,55.14,55.14,55.14,4
20170801|2017-02-27 07:00,27,55.41,55.41,55.41,55.41,3
20170801|2017-02-27 07:30,27,55.41,55.41,55.35,55.35,3
20170801|2017-02-27 08:00,27,55.38,55.4,55.38,55.4,3
20170801|2017-02-27 08:30,27,55.37,55.37,55.37,55.37,1
20170801|2017-02-27 09:00,27,55.32,55.32,55.14,55.15,14
20170801|2017-02-27 09:30,27,55.2,55.24,55.2,55.2,4
20170801|2017-02-27 10:00,27,55.2,55.24,55.14,55.16,26
20170801|2017-02-27 10:30,27,55.16,55.2,55.16,55.2,8
20170801|2017-02-27 13:00,27,55.17,55.17,55.03,55.03,9
20170801|2017-02-27 13:30,27,55.03,55.09,55.03,55.09,3
20170801|2017-02-27 14:00,27,55.08,55.08,55.08,55.08,1
20170801|2017-02-27 22:30,28,55.24,55.24,55.24,55.24,2
20170801|2017-02-28 01:00,28,55.11,55.11,55.11,55.11,1
20170801|2017-02-28 02:00,28,55.01,55.01,54.95,55,10
20170801|2017-02-28 03:00,28,55.08,55.08,55.08,55.08,1
20170801|2017-02-28 03:30,28,55.02,55.02,54.97,54.97,4
20170801|2017-02-28 04:30,28,55.01,55.01,55.01,55.01,3
20170801|2017-02-28 05:30,28,54.95,54.96,54.95,54.96,13
20170801|2017-02-28 06:00,28,55.03,55.03,55.03,55.03,5
20170801|2017-02-28 07:00,28,54.85,54.86,54.82,54.84,18
20170801|2017-02-28 07:30,28,54.72,54.76,54.68,54.68,26
20170801|2017-02-28 08:00,28,54.63,54.65,54.6,54.6,46
20170801|2017-02-28 08:30,28,54.71,54.76,54.63,54.7,16
20170801|2017-02-28 09:00,28,54.68,54.72,54.68,54.72,18
20170801|2017-02-28 09:30,28,54.72,54.72,54.72,54.72,3
20170801|2017-02-28 10:00,28,54.54,54.54,54.45,54.47,49
20170801|2017-02-28 11:00,28,54.46,54.48,54.4,54.4,41
20170801|2017-02-28 11:30,28,54.46,54.46,54.43,54.43,5
20170801|2017-02-28 12:30,28,54.53,54.99,54.53,54.98,6
20170801|2017-02-28 13:30,28,55.09,55.1,55.09,55.1,4
20170801|2017-02-28 15:30,28,55.11,55.11,55.11,55.11,1
20170801|2017-02-28 16:00,28,55.17,55.17,55.17,55.17,10
20170801|2017-02-28 19:00,1,55.14,55.14,55.14,55.14,1
20170801|2017-03-01 01:30,1,55,55,54.98,54.98,8
20170801|2017-03-01 02:00,1,55.08,55.08,55.08,55.08,1
20170801|2017-03-01 03:00,1,55.34,55.34,55.34,55.34,1
20170801|2017-03-01 03:30,1,55.43,55.46,55.43,55.46,14
20170801|2017-03-01 05:30,1,55.3,55.3,55.3,55.3,1
20170801|2017-03-01 06:00,1,55.39,55.39,55.39,55.39,1
20170801|2017-03-01 07:00,1,55.42,55.42,55.42,55.42,1
20170801|2017-03-01 07:30,1,55.4,55.41,55.36,55.41,15
20170801|2017-03-01 08:00,1,55.43,55.55,55.43,55.51,52
20170801|2017-03-01 08:30,1,55.42,55.43,55.42,55.43,4
20170801|2017-03-01 09:00,1,55.41,55.47,55.38,55.47,28
20170801|2017-03-01 09:30,1,55.52,55.6,55.09,55.13,124
20170801|2017-03-01 10:00,1,55.04,55.29,55.04,55.24,54
20170801|2017-03-01 10:30,1,55.23,55.23,55.13,55.13,3
20170801|2017-03-01 11:00,1,55.06,55.06,55.06,55.06,1
20170801|2017-03-01 11:30,1,55.06,55.09,55,55.07,22
20170801|2017-03-01 12:00,1,55.06,55.14,55.01,55.05,23
20170801|2017-03-01 12:30,1,55.07,55.07,55.04,55.04,5
20170801|2017-03-01 13:00,1,55.14,55.14,55.03,55.05,21
20170801|2017-03-01 13:30,1,55.05,55.07,55.05,55.07,2
20170801|2017-03-01 14:00,1,55.08,55.08,55.04,55.04,2
20170801|2017-03-01 19:00,2,54.98,54.98,54.98,54.98,1
20170801|2017-03-02 00:30,2,54.87,54.87,54.87,54.87,2
20170801|2017-03-02 01:30,2,54.96,55.04,54.96,55.04,2
20170801|2017-03-02 02:00,2,54.87,54.87,54.87,54.87,2
20170801|2017-03-02 02:30,2,54.96,55.07,54.96,55.07,4
20170801|2017-03-02 03:00,2,54.93,54.98,54.73,54.73,8
20170801|2017-03-02 04:00,2,54.67,54.67,54.65,54.65,2
20170801|2017-03-02 05:00,2,54.66,54.66,54.66,54.66,1
20170801|2017-03-02 05:30,2,54.65,54.7,54.65,54.7,5
20170801|2017-03-02 06:30,2,54.65,54.66,54.65,54.66,7
20170801|2017-03-02 07:00,2,54.41,54.43,54.36,54.36,24
20170801|2017-03-02 07:30,2,54.38,54.49,54.31,54.49,10
20170801|2017-03-02 08:00,2,54.29,54.29,54.09,54.13,47
20170801|2017-03-02 08:30,2,54.21,54.3,54.21,54.29,7
20170801|2017-03-02 09:00,2,54.3,54.31,54.24,54.26,10
20170801|2017-03-02 09:30,2,54.18,54.29,54.15,54.2,10
20170801|2017-03-02 10:00,2,54.46,54.46,54.35,54.35,10
20170801|2017-03-02 10:30,2,54.2,54.2,54.2,54.2,15
20170801|2017-03-02 11:00,2,54.15,54.16,53.97,53.99,24
20170801|2017-03-02 11:30,2,53.98,54.11,53.98,54.05,14
20170801|2017-03-02 12:00,2,54.01,54.01,53.99,53.99,8
20170801|2017-03-02 12:30,2,53.92,53.95,53.9,53.95,18
20170801|2017-03-02 13:00,2,53.89,53.93,53.85,53.85,18
20170801|2017-03-02 14:00,2,53.89,53.89,53.89,53.89,3
20170801|2017-03-02 19:30,3,54,54.02,54,54.02,3
20170801|2017-03-03 06:30,3,53.92,53.92,53.92,53.92,1
20170801|2017-03-03 07:00,3,53.97,53.97,53.97,53.97,1
20170801|2017-03-03 08:30,3,54,54.23,54,54.23,9
20170801|2017-03-03 09:00,3,54.17,54.18,54.17,54.18,2
20170801|2017-03-03 09:30,3,54.27,54.53,54.27,54.53,24
20170801|2017-03-03 10:00,3,54.44,54.44,54.37,54.37,20
20170801|2017-03-03 10:30,3,54.39,54.39,54.39,54.39,2
20170801|2017-03-03 11:00,3,54.32,54.32,54.32,54.32,1
20170801|2017-03-03 12:00,3,54.37,54.37,54.27,54.27,14
20170801|2017-03-03 13:00,3,54.5,54.61,54.49,54.6,21
20170801|2017-03-03 13:30,3,54.56,54.56,54.56,54.56,2
20170801|2017-03-03 14:30,3,54.46,54.46,54.46,54.46,1
20170801|2017-03-06 06:30,6,54.27,54.27,54.27,54.27,1
20170801|2017-03-06 07:30,6,54.46,54.46,54.46,54.46,1
20170801|2017-03-06 08:00,6,54.6,54.7,54.6,54.7,3
20170801|2017-03-06 08:30,6,54.55,54.62,54.55,54.62,3
20170801|2017-03-06 09:00,6,54.54,54.86,54.49,54.83,68
20170801|2017-03-06 09:30,6,54.76,54.78,54.62,54.62,16
20170801|2017-03-06 10:00,6,54.61,54.63,54.59,54.63,9
20170801|2017-03-06 10:30,6,54.52,54.53,54.42,54.42,34
20170801|2017-03-06 11:00,6,54.55,54.55,54.55,54.55,1
20170801|2017-03-06 12:00,6,54.54,54.54,54.54,54.54,1
20170801|2017-03-06 12:30,6,54.58,54.58,54.58,54.58,1
20170801|2017-03-06 13:00,6,54.58,54.68,54.53,54.68,12
20170801|2017-03-06 13:30,6,54.67,54.71,54.67,54.71,3
20170801|2017-03-06 14:00,6,54.65,54.65,54.65,54.65,2
20170801|2017-03-06 15:30,6,54.61,54.61,54.61,54.61,1
20170801|2017-03-07 00:00,7,54.53,54.58,54.53,54.58,3
20170801|2017-03-07 03:00,7,54.76,54.76,54.76,54.76,1
20170801|2017-03-07 06:30,7,54.82,54.87,54.82,54.87,2
20170801|2017-03-07 07:30,7,54.99,55.02,54.99,55.02,13
20170801|2017-03-07 08:00,7,54.99,55.15,54.96,55.08,40
20170801|2017-03-07 08:30,7,55.01,55.01,54.89,54.9,130
20170801|2017-03-07 09:00,7,54.9,54.9,54.84,54.84,4
20170801|2017-03-07 09:30,7,54.8,54.8,54.62,54.67,54
20170801|2017-03-07 10:00,7,54.7,54.76,54.7,54.76,16
20170801|2017-03-07 11:00,7,54.67,54.68,54.67,54.68,4
20170801|2017-03-07 12:00,7,54.66,54.66,54.62,54.62,3
20170801|2017-03-07 12:30,7,54.53,54.53,54.48,54.48,4
20170801|2017-03-07 13:00,7,54.62,54.62,54.62,54.62,1
20170801|2017-03-07 13:30,7,54.48,54.48,54.47,54.48,6
20170801|2017-03-07 14:30,7,54.48,54.48,54.48,54.48,2
20170801|2017-03-08 03:00,8,54.18,54.18,54.18,54.18,1
20170801|2017-03-08 05:30,8,54.05,54.05,54,54,2
20170801|2017-03-08 06:00,8,54.01,54.01,54.01,54.01,2
20170801|2017-03-08 06:30,8,53.97,54.03,53.97,54.02,31
20170801|2017-03-08 07:00,8,54.02,54.02,53.94,54.01,29
20170801|2017-03-08 08:00,8,53.95,53.95,53.81,53.87,48
20170801|2017-03-08 08:30,8,53.91,53.96,53.9,53.96,6
20170801|2017-03-08 09:00,8,53.97,53.97,53.89,53.96,21
20170801|2017-03-08 09:30,8,54.12,54.3,53.94,53.95,169
20170801|2017-03-08 10:00,8,53.91,53.91,53.65,53.72,100
20170801|2017-03-08 10:30,8,53.63,53.63,53.31,53.31,36
20170801|2017-03-08 11:00,8,53.16,53.17,52.72,52.84,163
20170801|2017-03-08 11:30,8,52.77,52.79,52.64,52.64,12
20170801|2017-03-08 12:00,8,52.65,52.65,52.5,52.51,8
20170801|2017-03-08 12:30,8,52.43,52.47,52.4,52.41,16
20170801|2017-03-08 13:00,8,52.38,52.4,51.62,51.82,160
20170801|2017-03-08 13:30,8,51.7,51.79,51.7,51.79,3
20170801|2017-03-08 14:30,8,51.79,51.79,51.79,51.79,1
20170801|2017-03-08 15:30,8,51.76,51.76,51.72,51.72,5
20170801|2017-03-09 00:00,9,52.15,52.15,52.15,52.15,1
20170801|2017-03-09 01:30,9,52.17,52.17,52.16,52.16,23
20170801|2017-03-09 02:00,9,52.27,52.27,52.27,52.27,10
20170801|2017-03-09 02:30,9,52.2,52.2,52.2,52.2,1
20170801|2017-03-09 03:00,9,52.02,52.08,52,52,43
20170801|2017-03-09 03:30,9,52,52,52,52,13
20170801|2017-03-09 04:00,9,51.56,51.56,50.75,51.05,42
20170801|2017-03-09 04:30,9,50.9,50.97,50.39,50.39,47
20170801|2017-03-09 05:00,9,50.42,50.86,50.42,50.86,3
20170801|2017-03-09 05:30,9,50.83,51.07,50.82,50.98,21
20170801|2017-03-09 06:00,9,50.83,50.83,50.67,50.67,21
20170801|2017-03-09 06:30,9,50.63,50.69,50.55,50.55,18
20170801|2017-03-09 07:00,9,50.77,51.11,50.77,51.1,38
20170801|2017-03-09 07:30,9,51.19,51.3,51.19,51.3,5
20170801|2017-03-09 08:00,9,51.11,51.65,51.1,51.33,68
20170801|2017-03-09 08:30,9,51.23,51.39,51.18,51.23,128
20170801|2017-03-09 09:00,9,51.26,51.26,50.79,50.94,81
20170801|2017-03-09 09:30,9,50.88,50.92,50.59,50.62,51
20170801|2017-03-09 10:00,9,50.7,50.78,50.61,50.65,39
20170801|2017-03-09 10:30,9,50.65,50.69,50.6,50.69,28
20170801|2017-03-09 11:00,9,50.58,50.6,50.52,50.58,43
20170801|2017-03-09 11:30,9,50.49,50.52,50.28,50.4,101
20170801|2017-03-09 12:00,9,50.49,50.65,50.49,50.58,31
20170801|2017-03-09 12:30,9,50.41,50.41,50.41,50.41,2
20170801|2017-03-09 13:00,9,50.31,50.86,50.19,50.86,24
20170801|2017-03-09 13:30,9,50.68,50.77,50.68,50.75,3
20170801|2017-03-09 14:00,9,50.89,51.25,50.89,51.21,4
20170801|2017-03-09 14:30,9,51.16,51.16,51.16,51.16,1
20170801|2017-03-09 15:00,9,51.21,51.21,51.21,51.21,4
20170801|2017-03-09 20:00,10,51.26,51.26,51.26,51.26,1
20170801|2017-03-09 20:30,10,51.26,51.26,51.26,51.26,4
20170801|2017-03-09 21:00,10,51.09,51.09,51.09,51.09,5
20170801|2017-03-09 23:30,10,51.08,51.08,51.08,51.08,20
20170801|2017-03-10 01:30,10,50.87,50.87,50.87,50.87,20
20170801|2017-03-10 02:00,10,50.95,50.95,50.95,50.95,11
20170801|2017-03-10 02:30,10,51.07,51.2,51.07,51.11,23
20170801|2017-03-10 03:00,10,51.06,51.24,51.06,51.24,17
20170801|2017-03-10 04:30,10,50.97,50.97,50.97,50.97,1
20170801|2017-03-10 06:00,10,51.11,51.11,51.08,51.08,2
20170801|2017-03-10 06:30,10,51.06,51.13,51.04,51.13,16
20170801|2017-03-10 07:00,10,51.01,51.02,51.01,51.02,12
20170801|2017-03-10 07:30,10,51.09,51.56,51.06,51.37,72
20170801|2017-03-10 08:00,10,51.34,51.34,50.95,51,58
20170801|2017-03-10 08:30,10,50.96,50.98,50.7,50.8,90
20170801|2017-03-10 09:00,10,50.71,50.75,50.46,50.46,50
20170801|2017-03-10 09:30,10,50.42,50.47,50.32,50.33,51
20170801|2017-03-10 10:00,10,50.35,50.6,50.22,50.45,44
20170801|2017-03-10 10:30,10,50.46,50.55,50.38,50.38,45
20170801|2017-03-10 11:00,10,50.33,50.34,50.29,50.34,24
20170801|2017-03-10 11:30,10,50.29,50.3,49.91,49.94,59
20170801|2017-03-10 12:30,10,50.14,50.27,50.14,50.27,23
20170801|2017-03-10 13:00,10,50.28,50.28,49.93,49.97,8
20170801|2017-03-10 14:00,10,49.94,49.94,49.94,49.94,1
20170801|2017-03-10 14:30,10,49.92,49.92,49.92,49.92,8
20170801|2017-03-12 17:00,13,49.91,49.93,49.91,49.93,2
20170801|2017-03-12 20:00,13,49.69,49.69,49.69,49.69,1
20170801|2017-03-13 01:00,13,49.65,49.65,49.65,49.65,5
20170801|2017-03-13 01:30,13,49.78,49.78,49.78,49.78,1
20170801|2017-03-13 03:00,13,49.88,49.88,49.81,49.81,22
20170801|2017-03-13 03:30,13,50,50,49.97,49.97,12
20170801|2017-03-13 05:00,13,49.97,49.97,49.8,49.8,10
20170801|2017-03-13 05:30,13,49.66,49.66,49.55,49.55,24
20170801|2017-03-13 06:00,13,49.64,49.92,49.63,49.92,39
20170801|2017-03-13 06:30,13,49.94,49.98,49.93,49.98,20
20170801|2017-03-13 07:00,13,49.8,49.84,49.8,49.84,8
20170801|2017-03-13 07:30,13,49.89,49.89,49.79,49.79,16
20170801|2017-03-13 08:00,13,49.88,50.01,49.88,50.01,22
20170801|2017-03-13 08:30,13,49.92,50.23,49.91,49.91,23
20170801|2017-03-13 09:00,13,49.84,49.95,49.74,49.89,75
20170801|2017-03-13 09:30,13,50,50.12,49.95,49.99,42
20170801|2017-03-13 10:00,13,50.04,50.08,50,50.05,27
20170801|2017-03-13 10:30,13,49.95,49.98,49.89,49.89,28
20170801|2017-03-13 11:00,13,49.87,50.18,49.87,50.07,83
20170801|2017-03-13 12:00,13,49.93,49.93,49.91,49.91,3
20170801|2017-03-13 12:30,13,49.89,49.92,49.89,49.9,39
20170801|2017-03-13 13:00,13,49.9,49.96,49.89,49.96,4
20170801|2017-03-13 13:30,13,49.96,50.05,49.93,49.96,7
20170801|2017-03-13 14:00,13,49.98,49.98,49.98,49.98,1
20170801|2017-03-14 02:00,14,49.92,49.93,49.92,49.93,3
20170801|2017-03-14 02:30,14,49.97,49.97,49.97,49.97,1
20170801|2017-03-14 03:00,14,49.88,49.88,49.88,49.88,1
20170801|2017-03-14 03:30,14,50.07,50.07,50.07,50.07,6
20170801|2017-03-14 04:00,14,50.12,50.12,50.12,50.12,2
20170801|2017-03-14 04:30,14,50.15,50.15,50.15,50.15,3
20170801|2017-03-14 05:00,14,50.29,50.29,50.29,50.29,1
20170801|2017-03-14 06:30,14,50.19,50.19,49.66,49.66,3
20170801|2017-03-14 07:00,14,49.65,49.65,49.22,49.35,26
20170801|2017-03-14 07:30,14,49.35,49.38,49.33,49.36,6
20170801|2017-03-14 08:00,14,49.3,49.33,49.13,49.18,63
20170801|2017-03-14 08:30,14,49.26,49.26,48.93,48.97,14
20170801|2017-03-14 09:00,14,49.04,49.09,48.98,49.07,62
20170801|2017-03-14 09:30,14,49.09,49.09,49.02,49.06,30
20170801|2017-03-14 10:00,14,49,49.59,48.86,49.54,60
20170801|2017-03-14 10:30,14,49.32,49.34,49.32,49.34,13
20170801|2017-03-14 11:00,14,49.16,49.16,49.01,49.08,18
20170801|2017-03-14 11:30,14,48.97,49.08,48.97,49.08,18
20170801|2017-03-14 12:00,14,49.04,49.34,48.98,49.34,58
20170801|2017-03-14 12:30,14,49.34,49.37,49.27,49.27,7
20170801|2017-03-14 13:00,14,49.26,49.53,49.26,49.45,28
20170801|2017-03-14 14:00,14,49.44,49.48,49.44,49.48,3
20170801|2017-03-14 14:30,14,49.7,49.7,49.7,49.7,4
20170801|2017-03-14 15:30,14,49.96,50.09,49.95,49.95,7
20170801|2017-03-14 16:30,14,50.24,50.31,50.24,50.31,2
20170801|2017-03-14 19:00,15,50.07,50.07,50.07,50.07,13
20170801|2017-03-14 23:00,15,50.15,50.15,50.15,50.15,1
20170801|2017-03-15 02:30,15,50.06,50.12,50.06,50.12,2
20170801|2017-03-15 04:00,15,50.05,50.05,50.05,50.05,2
20170801|2017-03-15 04:30,15,50.08,50.08,50.08,50.08,1
20170801|2017-03-15 05:30,15,50.23,50.23,50.22,50.22,17
20170801|2017-03-15 06:30,15,50.35,50.35,50.31,50.35,31
20170801|2017-03-15 07:00,15,50.36,50.4,50.36,50.39,76
20170801|2017-03-15 07:30,15,50.21,50.21,50.18,50.18,17
20170801|2017-03-15 08:00,15,50.11,50.11,50.09,50.1,12
20170801|2017-03-15 08:30,15,50.09,50.15,50.03,50.15,17
20170801|2017-03-15 09:00,15,50.18,50.39,50.18,50.39,16
20170801|2017-03-15 09:30,15,50.41,50.53,50.07,50.32,67
20170801|2017-03-15 10:00,15,50.33,50.33,50.14,50.18,40
20170801|2017-03-15 11:00,15,50.21,50.23,50.13,50.16,48
20170801|2017-03-15 11:30,15,50.18,50.19,50.14,50.17,32
20170801|2017-03-15 12:00,15,50.16,50.16,50.02,50.03,22
20170801|2017-03-15 12:30,15,50.05,50.05,50.02,50.02,6
20170801|2017-03-15 13:00,15,50.12,50.5,50.12,50.3,112
20170801|2017-03-15 13:30,15,50.31,50.31,50.27,50.27,6
20170801|2017-03-15 14:00,15,50.4,50.4,50.4,50.4,5
20170801|2017-03-15 14:30,15,50.32,50.32,50.32,50.32,20
20170801|2017-03-15 15:30,15,50.48,50.48,50.48,50.48,1
20170801|2017-03-16 02:00,16,50.77,50.77,50.77,50.77,1
20170801|2017-03-16 02:30,16,50.72,50.96,50.72,50.96,16
20170801|2017-03-16 03:30,16,50.88,50.9,50.88,50.9,2
20170801|2017-03-16 06:00,16,50.64,50.64,50.64,50.64,4
20170801|2017-03-16 07:30,16,50.7,50.7,50.55,50.65,14
20170801|2017-03-16 08:00,16,50.46,50.49,50.4,50.49,14
20170801|2017-03-16 08:30,16,50.27,50.29,50.15,50.19,29
20170801|2017-03-16 09:00,16,50.23,50.24,50.1,50.24,15
20170801|2017-03-16 09:30,16,50.26,50.42,50.26,50.42,10
20170801|2017-03-16 10:00,16,50.3,50.3,50.15,50.15,7
20170801|2017-03-16 10:30,16,50.23,50.23,50.23,50.23,3
20170801|2017-03-16 11:00,16,50.03,50.15,50.03,50.13,42
20170801|2017-03-16 11:30,16,50.16,50.16,50.16,50.16,1
20170801|2017-03-16 12:00,16,50.1,50.1,50.07,50.07,8
20170801|2017-03-16 12:30,16,50.17,50.36,50.16,50.19,36
20170801|2017-03-16 13:00,16,50.25,50.31,50.19,50.19,28
20170801|2017-03-16 13:30,16,50.14,50.14,50.14,50.14,1
20170801|2017-03-16 14:00,16,50.2,50.21,50.2,50.21,2
20170801|2017-03-17 02:00,17,50.09,50.17,50.09,50.17,3
20170801|2017-03-17 02:30,17,50.07,50.07,50.07,50.07,1
20170801|2017-03-17 04:00,17,50.26,50.26,50.26,50.26,1
20170801|2017-03-17 05:30,17,50.32,50.32,50.32,50.32,1
20170801|2017-03-17 07:00,17,50.3,50.3,50.3,50.3,9
20170801|2017-03-17 07:30,17,50.37,50.37,50.37,50.37,3
20170801|2017-03-17 08:00,17,50.54,50.55,50.44,50.44,21
20170801|2017-03-17 08:30,17,50.48,50.51,50.37,50.42,18
20170801|2017-03-17 09:00,17,50.39,50.39,50.26,50.26,11
20170801|2017-03-17 09:30,17,50.27,50.27,50.19,50.25,5
20170801|2017-03-17 10:00,17,50.19,50.19,50.15,50.15,6
20170801|2017-03-17 10:30,17,50.16,50.16,50.1,50.14,26
20170801|2017-03-17 11:00,17,50.19,50.21,50.17,50.19,36
20170801|2017-03-17 11:30,17,50.19,50.19,50.19,50.19,3
20170801|2017-03-17 13:00,17,50.3,50.3,50.3,50.3,1
20170801|2017-03-17 13:30,17,50.27,50.27,50.25,50.25,3
20170801|2017-03-17 14:30,17,50.28,50.28,50.28,50.28,7
20170801|2017-03-17 16:00,17,50.26,50.26,50.26,50.26,1
20170801|2017-03-19 19:30,20,49.99,49.99,49.94,49.94,14
20170801|2017-03-20 01:00,20,49.85,49.85,49.85,49.85,3
20170801|2017-03-20 03:00,20,50.06,50.06,50.06,50.06,3
20170801|2017-03-20 04:00,20,49.91,49.91,49.79,49.79,5
20170801|2017-03-20 07:00,20,49.7,49.72,49.7,49.72,7
20170801|2017-03-20 07:30,20,49.62,49.62,49.56,49.56,14
20170801|2017-03-20 08:00,20,49.68,49.82,49.65,49.82,28
20170801|2017-03-20 08:30,20,49.85,49.85,49.8,49.8,6
20170801|2017-03-20 09:00,20,49.97,50.06,49.97,50.06,5
20170801|2017-03-20 09:30,20,50.01,50.33,49.94,50.29,22
20170801|2017-03-20 10:00,20,50.15,50.15,50.15,50.15,1
20170801|2017-03-20 10:30,20,50.03,50.12,50.03,50.12,6
20170801|2017-03-20 11:00,20,50.15,50.23,50.14,50.23,27
20170801|2017-03-20 12:00,20,50.18,50.26,50.18,50.26,7
20170801|2017-03-20 12:30,20,50.16,50.16,50.11,50.11,8
20170801|2017-03-20 13:00,20,50.04,50.04,49.98,49.98,4
20170801|2017-03-20 13:30,20,50.07,50.08,50.06,50.08,4
20170801|2017-03-20 15:00,20,50.04,50.04,50.04,50.04,1
20170801|2017-03-20 16:00,20,50.04,50.04,50.04,50.04,3
20170801|2017-03-20 21:00,21,50.29,50.29,50.29,50.29,1
20170801|2017-03-21 03:00,21,50.42,50.47,50.42,50.47,4
20170801|2017-03-21 03:30,21,50.52,50.53,50.52,50.53,2
20170801|2017-03-21 04:00,21,50.5,50.5,50.5,50.5,1
20170801|2017-03-21 05:30,21,50.43,50.43,50.43,50.43,1
20170801|2017-03-21 06:30,21,50.49,50.49,50.49,50.49,1
20170801|2017-03-21 07:00,21,50.47,50.47,50.47,50.47,1
20170801|2017-03-21 07:30,21,50.23,50.23,50.21,50.21,2
20170801|2017-03-21 08:00,21,50.17,50.24,50.08,50.24,7
20170801|2017-03-21 08:30,21,50.23,50.26,50.15,50.16,8
20170801|2017-03-21 09:00,21,50.1,50.37,50.1,50.16,19
20170801|2017-03-21 09:30,21,50.08,50.08,49.87,49.95,38
20170801|2017-03-21 10:00,21,49.91,49.91,49.55,49.56,35
20170801|2017-03-21 10:30,21,49.53,49.73,49.53,49.73,3
20170801|2017-03-21 11:00,21,49.69,49.69,49.62,49.62,6
20170801|2017-03-21 11:30,21,49.53,49.53,49.53,49.53,1
20170801|2017-03-21 12:00,21,49.52,49.52,49.4,49.42,12
20170801|2017-03-21 12:30,21,49.41,49.48,49.37,49.42,21
20170801|2017-03-21 13:00,21,49.35,49.54,49.33,49.53,51
20170801|2017-03-21 13:30,21,49.53,49.55,49.53,49.55,2
20170801|2017-03-21 14:00,21,49.6,49.6,49.6,49.6,1
20170801|2017-03-21 14:30,21,49.54,49.54,49.54,49.54,1
20170801|2017-03-21 15:30,21,49.59,49.59,49.55,49.55,3
20170801|2017-03-21 22:30,22,49.36,49.39,49.36,49.39,4
20170801|2017-03-22 00:30,22,49.25,49.25,49.22,49.22,6
20170801|2017-03-22 01:00,22,49.17,49.17,49.17,49.17,1
20170801|2017-03-22 02:00,22,49.32,49.33,49.32,49.33,4
20170801|2017-03-22 02:30,22,49.28,49.28,49.26,49.26,5
20170801|2017-03-22 03:00,22,49.16,49.24,49.16,49.24,9
20170801|2017-03-22 03:30,22,49.18,49.18,49.08,49.08,16
20170801|2017-03-22 04:00,22,49.11,49.14,48.77,48.77,22
20170801|2017-03-22 04:30,22,48.76,48.84,48.76,48.84,11
20170801|2017-03-22 05:00,22,48.76,48.76,48.76,48.76,1
20170801|2017-03-22 05:30,22,48.78,48.79,48.74,48.74,20
20170801|2017-03-22 06:00,22,48.9,48.9,48.9,48.9,1
20170801|2017-03-22 07:00,22,48.87,48.87,48.87,48.87,10
20170801|2017-03-22 07:30,22,48.85,48.92,48.85,48.92,6
20170801|2017-03-22 08:00,22,48.96,49.09,48.95,49.06,15
20170801|2017-03-22 08:30,22,48.97,49.04,48.91,48.96,14
20170801|2017-03-22 09:00,22,48.93,48.93,48.84,48.88,7
20170801|2017-03-22 09:30,22,48.94,48.96,48.38,48.7,112
20170801|2017-03-22 10:00,22,48.87,48.99,48.87,48.98,28
20170801|2017-03-22 10:30,22,48.9,49.09,48.9,49.09,5
20170801|2017-03-22 11:00,22,48.97,48.97,48.78,48.81,42
20170801|2017-03-22 11:30,22,48.87,48.95,48.87,48.95,2
20170801|2017-03-22 12:00,22,49.05,49.2,48.99,49.2,12
20170801|2017-03-22 12:30,22,49.14,49.45,49.14,49.39,32
20170801|2017-03-22 13:00,22,49.26,49.26,49.21,49.22,4
20170801|2017-03-22 13:30,22,49.24,49.24,49.24,49.24,2
20170801|2017-03-22 14:00,22,49.31,49.31,49.31,49.31,1
20170801|2017-03-22 15:00,22,49.34,49.34,49.34,49.34,1
20170801|2017-03-22 15:30,22,49.31,49.31,49.31,49.31,1
20170801|2017-03-23 03:30,23,49.42,49.42,49.42,49.42,1
20170801|2017-03-23 04:00,23,49.42,49.42,49.42,49.42,1
20170801|2017-03-23 04:30,23,49.59,49.59,49.55,49.55,2
20170801|2017-03-23 05:00,23,49.43,49.43,49.43,49.43,10
20170801|2017-03-23 06:30,23,49.42,49.43,49.42,49.43,4
20170801|2017-03-23 07:30,23,49.22,49.22,49.12,49.12,6
20170801|2017-03-23 08:00,23,48.96,49.06,48.96,49.03,9
20170801|2017-03-23 08:30,23,48.95,49.05,48.88,48.93,21
20170801|2017-03-23 09:00,23,49.01,49.01,48.84,48.85,17
20170801|2017-03-23 09:30,23,48.94,48.94,48.94,48.94,1
20170801|2017-03-23 10:00,23,49.08,49.08,48.9,48.9,2
20170801|2017-03-23 10:30,23,48.93,49.05,48.93,49.05,5
20170801|2017-03-23 11:00,23,49.09,49.13,49.04,49.04,19
20170801|2017-03-23 11:30,23,48.99,48.99,48.99,48.99,1
20170801|2017-03-23 12:00,23,49.07,49.07,49.01,49.01,18
20170801|2017-03-23 12:30,23,49.05,49.06,49.05,49.06,2
20170801|2017-03-23 13:00,23,49,49,48.88,48.88,43
20170801|2017-03-23 14:00,23,48.91,48.91,48.91,48.91,2
20170801|2017-03-23 15:00,23,48.86,48.86,48.86,48.86,5
20170801|2017-03-23 15:30,23,48.88,48.88,48.88,48.88,1
20170801|2017-03-23 19:00,24,49,49,49,49,1
20170801|2017-03-24 02:30,24,49.03,49.06,49.03,49.06,2
20170801|2017-03-24 07:30,24,49.17,49.17,49.16,49.16,5
20170801|2017-03-24 08:00,24,49.04,49.04,49.03,49.03,7
20170801|2017-03-24 08:30,24,49.02,49.12,49.02,49.07,45
20170801|2017-03-24 09:00,24,48.98,48.98,48.75,48.78,44
20170801|2017-03-24 09:30,24,48.89,49,48.89,48.98,16
20170801|2017-03-24 10:00,24,48.91,48.91,48.91,48.91,1
20170801|2017-03-24 10:30,24,48.94,49.02,48.94,49,36
20170801|2017-03-24 11:00,24,48.9,48.95,48.84,48.95,13
20170801|2017-03-24 11:30,24,48.98,49.02,48.98,49,9
20170801|2017-03-24 12:00,24,48.92,49.01,48.92,49.01,9
20170801|2017-03-24 12:30,24,49.01,49.06,49.01,49.06,5
20170801|2017-03-24 13:00,24,49.14,49.21,49.11,49.13,72
20170801|2017-03-24 13:30,24,49.18,49.19,49.18,49.19,2
20170801|2017-03-24 15:00,24,49.23,49.23,49.21,49.21,7
20170801|2017-03-26 17:00,27,49.39,49.39,49.39,49.39,1
20170801|2017-03-26 19:30,27,49.07,49.1,49.07,49.1,3
20170801|2017-03-26 20:00,27,48.93,48.93,48.93,48.93,2
20170801|2017-03-27 00:30,27,48.69,48.71,48.66,48.66,7
20170801|2017-03-27 03:00,27,48.75,48.75,48.74,48.74,3
20170801|2017-03-27 03:30,27,48.76,48.88,48.76,48.88,4
20170801|2017-03-27 04:30,27,48.81,48.81,48.78,48.78,3
20170801|2017-03-27 05:30,27,48.8,48.8,48.8,48.8,2
20170801|2017-03-27 06:00,27,48.79,48.79,48.79,48.79,1
20170801|2017-03-27 07:00,27,48.83,48.83,48.64,48.64,16
20170801|2017-03-27 07:30,27,48.75,48.75,48.75,48.75,8
20170801|2017-03-27 08:00,27,48.67,48.67,48.48,48.48,23
20170801|2017-03-27 08:30,27,48.32,48.46,48.29,48.46,17
20170801|2017-03-27 09:00,27,48.43,48.46,48.4,48.46,14
20170801|2017-03-27 09:30,27,48.4,48.63,48.38,48.63,13
20170801|2017-03-27 10:00,27,48.65,48.88,48.65,48.8,24
20170801|2017-03-27 10:30,27,48.98,48.98,48.98,48.98,2
20170801|2017-03-27 11:00,27,48.81,48.88,48.79,48.82,48
20170801|2017-03-27 11:30,27,48.88,48.88,48.88,48.88,2
20170801|2017-03-27 12:00,27,48.94,48.94,48.94,48.94,1
20170801|2017-03-27 12:30,27,48.88,48.88,48.88,48.88,7
20170801|2017-03-27 13:00,27,48.87,48.98,48.78,48.98,21
20170801|2017-03-27 13:30,27,48.97,48.97,48.95,48.95,10
20170801|2017-03-27 14:30,27,49,49,49,49,1
20170801|2017-03-27 19:00,28,49.17,49.17,49.17,49.17,1
20170801|2017-03-27 20:30,28,49.14,49.14,49.14,49.14,2
20170801|2017-03-27 21:00,28,49.19,49.19,49.19,49.19,1
20170801|2017-03-28 00:00,28,49.22,49.22,49.22,49.22,2
20170801|2017-03-28 01:00,28,49.21,49.21,49.21,49.21,1
20170801|2017-03-28 03:00,28,49.17,49.17,49.17,49.17,1
20170801|2017-03-28 03:30,28,49.33,49.33,49.33,49.33,1
20170801|2017-03-28 04:30,28,49.31,49.31,49.31,49.31,1
20170801|2017-03-28 06:00,28,49.27,49.27,49.27,49.27,1
20170801|2017-03-28 06:30,28,49.47,49.47,49.47,49.47,2
20170801|2017-03-28 07:00,28,49.39,49.45,49.39,49.45,11
20170801|2017-03-28 07:30,28,49.44,49.44,49.44,49.44,1
20170801|2017-03-28 08:00,28,49.53,49.55,49.41,49.43,15
20170801|2017-03-28 08:30,28,49.38,49.45,49.3,49.31,17
20170801|2017-03-28 09:00,28,49.37,49.5,49.37,49.45,10
20170801|2017-03-28 09:30,28,49.45,49.82,49.45,49.82,30
20170801|2017-03-28 10:00,28,49.78,49.93,49.75,49.78,12
20170801|2017-03-28 10:30,28,49.78,49.78,49.78,49.78,1
20170801|2017-03-28 11:00,28,49.82,49.82,49.76,49.78,7
20170801|2017-03-28 11:30,28,49.64,49.64,49.62,49.62,2
20170801|2017-03-28 12:00,28,49.6,49.62,49.6,49.62,7
20170801|2017-03-28 13:00,28,49.59,49.61,49.54,49.54,8
20170801|2017-03-28 13:30,28,49.52,49.52,49.5,49.5,2
20170801|2017-03-28 14:00,28,49.48,49.54,49.45,49.54,24
20170801|2017-03-28 15:00,28,49.49,49.49,49.49,49.49,1
20170801|2017-03-29 01:30,29,49.86,49.86,49.86,49.86,3
20170801|2017-03-29 02:00,29,49.8,49.87,49.8,49.87,2
20170801|2017-03-29 02:30,29,49.88,49.88,49.88,49.88,3
20170801|2017-03-29 04:30,29,49.8,49.81,49.8,49.8,3
20170801|2017-03-29 07:30,29,49.65,49.65,49.65,49.65,4
20170801|2017-03-29 08:00,29,49.63,49.68,49.6,49.67,7
20170801|2017-03-29 08:30,29,49.67,49.7,49.66,49.7,11
20170801|2017-03-29 09:00,29,49.74,49.74,49.66,49.67,12
20170801|2017-03-29 09:30,29,49.86,50.26,49.86,50.17,52
20170801|2017-03-29 10:00,29,50.2,50.29,50.14,50.29,30
20170801|2017-03-29 10:30,29,50.3,50.46,50.3,50.36,59
20170801|2017-03-29 11:00,29,50.41,50.41,50.36,50.36,4
20170801|2017-03-29 11:30,29,50.4,50.45,50.4,50.4,152
20170801|2017-03-29 12:00,29,50.46,50.46,50.41,50.41,3
20170801|2017-03-29 12:30,29,50.41,50.5,50.41,50.5,70
20170801|2017-03-29 13:00,29,50.55,50.57,50.41,50.56,29
20170801|2017-03-29 13:30,29,50.47,50.51,50.46,50.51,8
20170801|2017-03-29 14:30,29,50.51,50.51,50.45,50.45,3
20170801|2017-03-29 20:00,30,50.55,50.55,50.55,50.55,3
20170801|2017-03-29 23:00,30,50.66,50.71,50.66,50.71,3
20170801|2017-03-29 23:30,30,50.73,50.73,50.73,50.73,1
20170801|2017-03-30 02:30,30,50.65,50.65,50.65,50.65,1
20170801|2017-03-30 03:30,30,50.56,50.56,50.44,50.44,4
20170801|2017-03-30 04:00,30,50.4,50.4,50.38,50.38,2
20170801|2017-03-30 06:30,30,50.55,50.55,50.55,50.55,1
20170801|2017-03-30 07:00,30,50.58,50.84,50.58,50.84,27
20170801|2017-03-30 07:30,30,50.84,51.03,50.84,50.89,15
20170801|2017-03-30 08:00,30,50.9,50.93,50.85,50.93,16
20170801|2017-03-30 08:30,30,51,51,50.77,50.83,13
20170801|2017-03-30 09:00,30,50.89,50.91,50.89,50.91,2
20170801|2017-03-30 09:30,30,50.94,51.12,50.94,51.12,25
20170801|2017-03-30 10:00,30,51.14,51.41,51.07,51.33,54
20170801|2017-03-30 10:30,30,51.29,51.33,51.27,51.3,17
20170801|2017-03-30 11:00,30,51.23,51.23,51.13,51.13,12
20170801|2017-03-30 11:30,30,51.14,51.14,51.12,51.12,6
20170801|2017-03-30 12:00,30,51.17,51.26,51.17,51.25,3
20170801|2017-03-30 12:30,30,51.27,51.27,51.27,51.27,1
20170801|2017-03-30 13:00,30,51.34,51.36,51.23,51.23,11
20170801|2017-03-30 13:30,30,51.31,51.36,51.31,51.33,18
20170801|2017-03-30 14:30,30,51.26,51.3,51.26,51.3,10
20170801|2017-03-30 15:00,30,51.36,51.36,51.36,51.36,1
20170801|2017-03-31 02:00,31,51.22,51.22,51.22,51.22,1
20170801|2017-03-31 02:30,31,51.25,51.25,51.21,51.21,4
20170801|2017-03-31 03:00,31,51.23,51.23,51.21,51.21,5
20170801|2017-03-31 03:30,31,51.21,51.21,51.2,51.2,2
20170801|2017-03-31 04:00,31,51.24,51.24,51.24,51.24,1
20170801|2017-03-31 04:30,31,51.29,51.29,51.29,51.29,3
20170801|2017-03-31 05:00,31,51.14,51.14,50.91,50.98,13
20170801|2017-03-31 06:00,31,51.06,51.13,51.06,51.12,17
20170801|2017-03-31 06:30,31,51.05,51.12,51.05,51.12,9
20170801|2017-03-31 07:00,31,51.24,51.24,51.14,51.18,8
20170801|2017-03-31 07:30,31,51.3,51.31,51.3,51.31,2
20170801|2017-03-31 08:00,31,51.27,51.33,51.11,51.11,49
20170801|2017-03-31 08:30,31,51.16,51.34,51.15,51.33,32
20170801|2017-03-31 09:00,31,51.28,51.48,51.17,51.19,47
20170801|2017-03-31 09:30,31,51.23,51.32,51.23,51.27,5
20170801|2017-03-31 10:00,31,51.3,51.33,51.25,51.26,15
20170801|2017-03-31 10:30,31,51.29,51.41,51.25,51.41,8
20170801|2017-03-31 11:00,31,51.41,51.58,51.41,51.52,67
20170801|2017-03-31 11:30,31,51.51,51.51,51.37,51.4,21
20170801|2017-03-31 12:00,31,51.4,51.52,51.37,51.52,17
20170801|2017-03-31 12:30,31,51.56,51.61,51.53,51.6,11
20170801|2017-03-31 13:00,31,51.66,51.83,51.66,51.67,45
20170801|2017-03-31 13:30,31,51.63,51.72,51.6,51.7,15
20170801|2017-03-31 14:30,31,51.71,51.74,51.71,51.74,3
20170801|2017-03-31 15:30,31,51.85,51.85,51.85,51.85,1
20170801|2017-04-02 23:00,3,51.54,51.54,51.53,51.53,6
20170801|2017-04-03 02:30,3,51.78,51.78,51.78,51.78,2
20170801|2017-04-03 03:00,3,51.65,51.65,51.65,51.65,8
20170801|2017-04-03 05:00,3,51.65,51.65,51.65,51.65,5
20170801|2017-04-03 05:30,3,51.64,51.67,51.64,51.67,12
20170801|2017-04-03 06:00,3,51.74,51.74,51.74,51.74,11
20170801|2017-04-03 06:30,3,51.74,51.74,51.74,51.74,2
20170801|2017-04-03 07:00,3,51.78,51.83,51.78,51.83,3
20170801|2017-04-03 07:30,3,51.8,51.8,51.8,51.8,1
20170801|2017-04-03 08:00,3,51.84,51.84,51.72,51.72,22
20170801|2017-04-03 08:30,3,51.63,51.63,51.57,51.61,82
20170801|2017-04-03 09:00,3,51.56,51.64,51.49,51.64,41
20170801|2017-04-03 09:30,3,51.65,51.68,51.35,51.35,39
20170801|2017-04-03 10:00,3,51.39,51.39,51.31,51.34,16
20170801|2017-04-03 10:30,3,51.33,51.39,51.27,51.39,20
20170801|2017-04-03 11:00,3,51.31,51.36,51.31,51.36,9
20170801|2017-04-03 11:30,3,51.37,51.46,51.37,51.4,42
20170801|2017-04-03 12:00,3,51.37,51.44,51.33,51.44,31
20170801|2017-04-03 12:30,3,51.44,51.46,51.41,51.46,16
20170801|2017-04-03 13:00,3,51.5,51.5,51.29,51.37,53
20170801|2017-04-03 13:30,3,51.4,51.41,51.4,51.41,7
20170801|2017-04-03 14:00,3,51.43,51.43,51.43,51.43,1
20170801|2017-04-03 19:00,4,51.39,51.39,51.39,51.39,10
20170801|2017-04-03 22:30,4,51.36,51.36,51.36,51.36,5
20170801|2017-04-04 00:00,4,51.3,51.3,51.3,51.3,5
20170801|2017-04-04 00:30,4,51.19,51.19,51.19,51.19,1
20170801|2017-04-04 01:30,4,51.16,51.16,51.16,51.16,1
20170801|2017-04-04 02:00,4,51.2,51.2,51.16,51.16,2
20170801|2017-04-04 02:30,4,51.1,51.1,51.09,51.09,20
20170801|2017-04-04 03:00,4,51.08,51.16,51.08,51.16,2
20170801|2017-04-04 03:30,4,51.16,51.16,51.15,51.15,2
20170801|2017-04-04 04:00,4,51.21,51.26,51.21,51.25,11
20170801|2017-04-04 04:30,4,51.22,51.22,51.22,51.22,2
20170801|2017-04-04 05:00,4,51.45,51.53,51.45,51.52,12
20170801|2017-04-04 05:30,4,51.52,51.67,51.52,51.65,15
20170801|2017-04-04 06:00,4,51.54,51.54,51.54,51.54,1
20170801|2017-04-04 06:30,4,51.58,51.58,51.58,51.58,1
20170801|2017-04-04 07:00,4,51.7,51.71,51.7,51.71,31
20170801|2017-04-04 07:30,4,51.66,51.66,51.56,51.59,13
20170801|2017-04-04 08:00,4,51.6,51.77,51.6,51.77,40
20170801|2017-04-04 08:30,4,51.74,51.81,51.73,51.75,47
20170801|2017-04-04 09:00,4,51.77,51.77,51.62,51.63,30
20170801|2017-04-04 09:30,4,51.68,51.85,51.68,51.83,41
20170801|2017-04-04 10:00,4,51.91,52.11,51.87,52.07,112
20170801|2017-04-04 10:30,4,52.1,52.11,52.05,52.06,10
20170801|2017-04-04 11:00,4,52.16,52.22,52.15,52.15,42
20170801|2017-04-04 11:30,4,52.16,52.25,52.16,52.25,45
20170801|2017-04-04 12:00,4,52.21,52.23,52.2,52.23,8
20170801|2017-04-04 12:30,4,52.11,52.11,52.11,52.11,6
20170801|2017-04-04 13:00,4,52.13,52.23,52.1,52.1,32
20170801|2017-04-04 13:30,4,52.13,52.17,52.13,52.17,4
20170801|2017-04-04 14:30,4,52.14,52.14,52.13,52.13,5
20170801|2017-04-04 15:30,4,52.27,52.27,52.2,52.2,5
20170801|2017-04-05 01:00,5,52.48,52.48,52.47,52.47,2
20170801|2017-04-05 02:00,5,52.52,52.53,52.52,52.53,6
20170801|2017-04-05 02:30,5,52.55,52.58,52.55,52.58,4
20170801|2017-04-05 03:00,5,52.57,52.69,52.57,52.69,5
20170801|2017-04-05 03:30,5,52.67,52.67,52.65,52.65,4
20170801|2017-04-05 04:00,5,52.73,52.79,52.73,52.76,12
20170801|2017-04-05 04:30,5,52.75,52.78,52.74,52.76,11
20170801|2017-04-05 05:00,5,52.68,52.68,52.59,52.59,7
20170801|2017-04-05 05:30,5,52.61,52.61,52.57,52.57,3
20170801|2017-04-05 06:00,5,52.64,52.64,52.64,52.64,1
20170801|2017-04-05 06:30,5,52.65,52.74,52.65,52.73,6
20170801|2017-04-05 07:00,5,52.72,52.84,52.71,52.81,26
20170801|2017-04-05 07:30,5,52.79,52.79,52.76,52.79,17
20170801|2017-04-05 08:00,5,52.85,52.87,52.7,52.74,69
20170801|2017-04-05 08:30,5,52.74,52.87,52.73,52.81,117
20170801|2017-04-05 09:00,5,52.83,52.9,52.78,52.83,34
20170801|2017-04-05 09:30,5,52.75,52.75,52.17,52.33,371
20170801|2017-04-05 10:00,5,52.24,52.24,51.98,52.17,35
20170801|2017-04-05 10:30,5,52.17,52.28,52.17,52.28,12
20170801|2017-04-05 11:00,5,52.35,52.35,52.32,52.32,5
20170801|2017-04-05 11:30,5,52.28,52.3,52.18,52.18,6
20170801|2017-04-05 12:00,5,52.23,52.26,52.18,52.25,9
20170801|2017-04-05 12:30,5,52.26,52.26,52.14,52.25,20
20170801|2017-04-05 13:00,5,52.23,52.29,52.17,52.21,24
20170801|2017-04-05 13:30,5,52.22,52.22,52.14,52.15,11
20170801|2017-04-05 14:00,5,52.05,52.05,51.93,51.95,18
20170801|2017-04-05 14:30,5,51.85,52.02,51.85,52.02,14
20170801|2017-04-05 15:00,5,51.97,51.97,51.94,51.94,5
20170801|2017-04-05 15:30,5,51.95,51.95,51.95,51.95,1
20170801|2017-04-06 00:30,6,51.93,51.93,51.91,51.91,4
20170801|2017-04-06 01:00,6,51.94,51.94,51.94,51.94,1
20170801|2017-04-06 01:30,6,52.07,52.13,52.07,52.13,9
20170801|2017-04-06 02:30,6,52.06,52.06,52.06,52.06,1
20170801|2017-04-06 03:00,6,52.17,52.24,52.17,52.24,6
20170801|2017-04-06 03:30,6,52.27,52.28,52.27,52.28,4
20170801|2017-04-06 04:00,6,52.31,52.33,52.31,52.32,4
20170801|2017-04-06 04:30,6,52.27,52.29,52.27,52.27,3
20170801|2017-04-06 05:00,6,52.27,52.27,52.27,52.27,2
20170801|2017-04-06 05:30,6,52.37,52.37,52.37,52.37,2
20170801|2017-04-06 06:00,6,52.41,52.56,52.41,52.56,3
20170801|2017-04-06 06:30,6,52.48,52.48,52.48,52.48,1
20170801|2017-04-06 07:00,6,52.42,52.45,52.42,52.45,4
20170801|2017-04-06 07:30,6,52.51,52.51,52.46,52.46,7
20170801|2017-04-06 08:00,6,52.59,52.64,52.51,52.62,37
20170801|2017-04-06 08:30,6,52.61,52.7,52.58,52.64,63
20170801|2017-04-06 09:00,6,52.63,52.68,52.54,52.68,62
20170801|2017-04-06 09:30,6,52.73,52.77,52.63,52.63,84
20170801|2017-04-06 10:00,6,52.65,52.74,52.52,52.58,27
20170801|2017-04-06 10:30,6,52.58,52.68,52.58,52.67,26
20170801|2017-04-06 11:00,6,52.7,52.77,52.7,52.76,32
20170801|2017-04-06 11:30,6,52.77,52.78,52.73,52.76,44
20170801|2017-04-06 12:00,6,52.79,52.82,52.76,52.76,32
20170801|2017-04-06 13:00,6,52.8,52.8,52.71,52.74,48
20170801|2017-04-06 13:30,6,52.74,52.75,52.7,52.7,15
20170801|2017-04-06 14:00,6,52.68,52.68,52.68,52.68,2
20170801|2017-04-06 14:30,6,52.72,52.72,52.68,52.7,7
20170801|2017-04-06 15:30,6,52.77,52.77,52.77,52.77,1
20170801|2017-04-06 20:00,7,52.88,53.21,52.88,53.21,8
20170801|2017-04-06 20:30,7,53.27,53.55,53.27,53.55,12
20170801|2017-04-06 21:00,7,53.63,53.63,53.53,53.59,14
20170801|2017-04-06 21:30,7,53.54,53.8,53.54,53.63,4
20170801|2017-04-06 22:30,7,53.48,53.48,53.48,53.48,4
20170801|2017-04-07 02:00,7,53.35,53.39,53.35,53.39,11
20170801|2017-04-07 03:30,7,53.28,53.28,53.28,53.28,10
20170801|2017-04-07 04:00,7,53.31,53.33,53.31,53.33,4
20170801|2017-04-07 04:30,7,53.5,53.53,53.5,53.52,4
20170801|2017-04-07 05:00,7,53.4,53.4,53.32,53.32,8
20170801|2017-04-07 05:30,7,53.37,53.37,53.14,53.14,4
20170801|2017-04-07 06:00,7,53.12,53.19,53.12,53.13,6
20170801|2017-04-07 06:30,7,52.98,53.01,52.98,53.01,2
20170801|2017-04-07 07:00,7,53.12,53.2,52.67,52.7,75
20170801|2017-04-07 07:30,7,52.81,53.01,52.77,52.77,26
20170801|2017-04-07 08:00,7,52.71,52.83,52.5,52.83,77
20170801|2017-04-07 08:30,7,52.9,53,52.81,52.89,40
20170801|2017-04-07 09:00,7,52.93,53.11,52.93,53.05,125
20170801|2017-04-07 09:30,7,53,53.25,53,53.14,23
20170801|2017-04-07 10:00,7,53.1,53.1,52.82,52.96,23
20170801|2017-04-07 10:30,7,53.04,53.13,53.03,53.12,9
20170801|2017-04-07 11:00,7,53.11,53.17,53.1,53.14,14
20170801|2017-04-07 11:30,7,53.17,53.2,53.15,53.17,45
20170801|2017-04-07 12:00,7,53.14,53.14,52.99,53.02,10
20170801|2017-04-07 12:30,7,53.12,53.12,53.12,53.12,3
20170801|2017-04-07 13:00,7,53.07,53.18,53.03,53.15,39
20170801|2017-04-07 13:30,7,53.12,53.12,53.06,53.08,17
20170801|2017-04-07 14:00,7,53.12,53.12,53.12,53.12,2
20170801|2017-04-07 14:30,7,53.07,53.13,53.07,53.13,13
20170801|2017-04-10 01:00,10,53.33,53.33,53.33,53.33,1
20170801|2017-04-10 02:30,10,53.3,53.3,53.3,53.3,1
20170801|2017-04-10 03:00,10,53.43,53.49,53.43,53.49,3
20170801|2017-04-10 03:30,10,53.52,53.52,53.52,53.52,2
20170801|2017-04-10 04:30,10,53.51,53.57,53.51,53.52,4
20170801|2017-04-10 05:00,10,53.47,53.51,53.47,53.51,9
20170801|2017-04-10 05:30,10,53.45,53.46,53.43,53.46,16
20170801|2017-04-10 06:00,10,53.54,53.54,53.53,53.53,5
20170801|2017-04-10 06:30,10,53.59,53.77,53.59,53.76,11
20170801|2017-04-10 07:00,10,53.75,53.91,53.75,53.88,22
20170801|2017-04-10 07:30,10,53.82,53.82,53.72,53.72,2
20170801|2017-04-10 08:00,10,53.69,53.78,53.66,53.76,13
20170801|2017-04-10 08:30,10,53.71,53.82,53.6,53.7,47
20170801|2017-04-10 09:00,10,53.74,53.74,53.57,53.58,35
20170801|2017-04-10 09:30,10,53.65,53.81,53.65,53.78,21
20170801|2017-04-10 10:00,10,53.71,53.86,53.65,53.8,68
20170801|2017-04-10 10:30,10,53.84,53.85,53.75,53.75,22
20170801|2017-04-10 11:00,10,53.8,53.82,53.74,53.74,36
20170801|2017-04-10 11:30,10,53.76,53.76,53.76,53.76,14
20170801|2017-04-10 12:00,10,53.75,53.77,53.75,53.76,42
20170801|2017-04-10 12:30,10,53.84,53.84,53.83,53.84,12
20170801|2017-04-10 13:00,10,53.85,54.03,53.84,54.01,76
20170801|2017-04-10 13:30,10,53.99,53.99,53.95,53.95,6
20170801|2017-04-10 14:00,10,53.93,53.93,53.93,53.93,1
20170801|2017-04-10 14:30,10,53.95,53.95,53.95,53.95,1
20170801|2017-04-10 15:00,10,54.04,54.04,54.04,54.04,2
20170801|2017-04-10 16:00,10,54.05,54.05,54.05,54.05,1
20170801|2017-04-11 00:00,11,53.95,53.95,53.95,53.95,8
20170801|2017-04-11 01:00,11,53.84,53.84,53.84,53.84,1
20170801|2017-04-11 02:00,11,53.81,53.95,53.81,53.95,54
20170801|2017-04-11 03:00,11,54.03,54.03,54,54,3
20170801|2017-04-11 03:30,11,53.85,53.87,53.78,53.86,61
20170801|2017-04-11 04:00,11,53.86,53.86,53.82,53.82,6
20170801|2017-04-11 04:30,11,53.83,53.83,53.83,53.83,6
20170801|2017-04-11 05:30,11,54.02,54.06,54.02,54.06,4
20170801|2017-04-11 06:00,11,54.04,54.04,54.03,54.03,2
20170801|2017-04-11 07:00,11,54.01,54.01,53.94,53.94,3
20170801|2017-04-11 07:30,11,54,54.03,53.87,53.88,11
20170801|2017-04-11 08:00,11,53.92,53.99,53.92,53.94,21
20170801|2017-04-11 08:30,11,54.02,54.02,53.77,53.77,82
20170801|2017-04-11 09:00,11,53.84,53.89,53.67,53.71,34
20170801|2017-04-11 09:30,11,53.68,53.79,53.68,53.79,18
20170801|2017-04-11 10:00,11,53.78,53.78,53.67,53.77,26
20170801|2017-04-11 10:30,11,53.75,53.8,53.75,53.8,3
20170801|2017-04-11 11:00,11,53.82,54.21,53.82,54.21,286
20170801|2017-04-11 11:30,11,54.22,54.22,54.09,54.12,83
20170801|2017-04-11 12:00,11,54.17,54.17,54.17,54.17,1
20170801|2017-04-11 12:30,11,54.14,54.15,54.12,54.12,11
20170801|2017-04-11 13:00,11,54.16,54.32,54.16,54.29,51
20170801|2017-04-11 13:30,11,54.28,54.3,54.12,54.12,52
20170801|2017-04-11 14:00,11,54.14,54.14,54.04,54.04,5
20170801|2017-04-11 14:30,11,54.13,54.13,54.13,54.13,1
20170801|2017-04-11 15:00,11,54.13,54.23,54.13,54.21,6
20170801|2017-04-11 15:30,11,54.23,54.35,54.23,54.32,25
20170801|2017-04-11 19:00,12,54.45,54.46,54.45,54.46,5
20170801|2017-04-11 21:00,12,54.48,54.48,54.48,54.48,2
20170801|2017-04-12 02:00,12,54.48,54.48,54.48,54.48,7
20170801|2017-04-12 02:30,12,54.58,54.58,54.57,54.57,15
20170801|2017-04-12 03:00,12,54.53,54.53,54.53,54.53,57
20170801|2017-04-12 04:00,12,54.57,54.57,54.57,54.57,1
20170801|2017-04-12 04:30,12,54.58,54.58,54.58,54.58,2
20170801|2017-04-12 05:00,12,54.61,54.61,54.61,54.61,1
20170801|2017-04-12 06:00,12,54.55,54.55,54.48,54.48,52
20170801|2017-04-12 06:30,12,54.48,54.48,54.48,54.48,1
20170801|2017-04-12 07:00,12,54.52,54.52,54.43,54.45,113
20170801|2017-04-12 07:30,12,54.44,54.48,54.44,54.48,5
20170801|2017-04-12 08:00,12,54.47,54.47,54.38,54.47,29
20170801|2017-04-12 08:30,12,54.46,54.5,54.37,54.38,73
20170801|2017-04-12 09:00,12,54.38,54.39,54.27,54.34,46
20170801|2017-04-12 09:30,12,54.4,54.59,54.13,54.27,162
20170801|2017-04-12 10:00,12,54.4,54.4,54.15,54.15,26
20170801|2017-04-12 10:30,12,54.26,54.27,54.1,54.1,109
20170801|2017-04-12 11:00,12,54.11,54.12,53.94,54.01,75
20170801|2017-04-12 11:30,12,54.03,54.14,54.03,54.14,13
20170801|2017-04-12 12:00,12,54.17,54.21,54.14,54.14,12
20170801|2017-04-12 12:30,12,54.08,54.19,54.08,54.19,4
20170801|2017-04-12 13:00,12,54.22,54.23,53.98,54.07,60
20170801|2017-04-12 13:30,12,54.08,54.08,53.84,53.84,8
20170801|2017-04-12 14:00,12,53.87,53.87,53.87,53.87,9
20170801|2017-04-12 14:30,12,53.86,53.92,53.86,53.92,6
20170801|2017-04-12 21:00,13,53.97,53.97,53.97,53.97,2
20170801|2017-04-13 02:00,13,54,54.01,53.96,53.97,14
20170801|2017-04-13 02:30,13,53.95,53.95,53.93,53.93,8
20170801|2017-04-13 03:00,13,53.97,53.97,53.94,53.95,7
20170801|2017-04-13 04:30,13,54.13,54.13,54.13,54.13,1
20170801|2017-04-13 05:00,13,54.07,54.09,54.06,54.06,17
20170801|2017-04-13 05:30,13,54.03,54.03,54.03,54.03,1
20170801|2017-04-13 06:00,13,54.1,54.16,54.1,54.14,6
20170801|2017-04-13 06:30,13,54.15,54.21,54.15,54.18,22
20170801|2017-04-13 07:00,13,54.21,54.29,54.2,54.26,36
20170801|2017-04-13 07:30,13,54.2,54.22,54.15,54.16,29
20170801|2017-04-13 08:00,13,54.19,54.3,54.19,54.25,70
20170801|2017-04-13 08:30,13,54.27,54.27,54.13,54.19,46
20170801|2017-04-13 09:00,13,54.2,54.33,54.2,54.27,52
20170801|2017-04-13 09:30,13,54.27,54.31,54.01,54.03,38
20170801|2017-04-13 10:00,13,54.05,54.07,53.98,54.03,79
20170801|2017-04-13 10:30,13,54.06,54.1,53.92,53.97,32
20170801|2017-04-13 11:00,13,53.91,53.96,53.91,53.96,40
20170801|2017-04-13 11:30,13,53.96,53.98,53.93,53.96,31
20170801|2017-04-13 12:00,13,53.99,54.01,53.96,53.98,17
20170801|2017-04-13 12:30,13,53.98,53.98,53.93,53.93,9
20170801|2017-04-13 13:00,13,54.05,54.18,54.03,54.16,105
20170801|2017-04-13 13:30,13,54.12,54.14,54.12,54.14,19
20170801|2017-04-13 14:30,13,54.1,54.15,54,54,27
20170801|2017-04-13 15:00,13,54.01,54.11,54.01,54.11,2
20170801|2017-04-16 18:00,17,53.94,53.94,53.94,53.94,3
20170801|2017-04-16 23:30,17,53.76,53.76,53.76,53.76,1
20170801|2017-04-17 00:30,17,53.75,53.75,53.75,53.75,1
20170801|2017-04-17 01:30,17,53.76,53.77,53.76,53.76,50
20170801|2017-04-17 02:00,17,53.76,53.84,53.76,53.78,45
20170801|2017-04-17 02:30,17,53.72,53.72,53.72,53.72,1
20170801|2017-04-17 03:00,17,53.76,53.76,53.76,53.76,1
20170801|2017-04-17 03:30,17,53.72,53.73,53.69,53.7,64
20170801|2017-04-17 04:00,17,53.78,53.79,53.71,53.71,33
20170801|2017-04-17 06:30,17,53.82,53.82,53.82,53.82,20
20170801|2017-04-17 07:00,17,53.89,54.12,53.89,54.09,39
20170801|2017-04-17 07:30,17,54.06,54.1,54.05,54.06,112
20170801|2017-04-17 08:00,17,54.16,54.16,54.03,54.03,5
20170801|2017-04-17 08:30,17,54.13,54.13,54,54.08,11
20170801|2017-04-17 09:00,17,54.06,54.13,54.01,54.01,19
20170801|2017-04-17 09:30,17,54.05,54.11,53.94,54.09,14
20170801|2017-04-17 10:00,17,54.09,54.15,54.09,54.13,24
20170801|2017-04-17 10:30,17,54.07,54.07,53.9,53.9,27
20170801|2017-04-17 11:00,17,53.88,53.88,53.75,53.82,44
20170801|2017-04-17 11:30,17,53.79,53.79,53.79,53.79,1
20170801|2017-04-17 12:00,17,53.8,53.83,53.8,53.81,21
20170801|2017-04-17 13:00,17,53.77,53.8,53.7,53.71,39
20170801|2017-04-17 13:30,17,53.73,53.73,53.7,53.71,12
20170801|2017-04-17 14:00,17,53.68,53.72,53.68,53.72,7
20170801|2017-04-17 14:30,17,53.69,53.69,53.69,53.69,1
20170801|2017-04-17 15:00,17,53.75,53.75,53.75,53.75,1
20170801|2017-04-17 19:00,18,53.8,53.8,53.8,53.8,1
20170801|2017-04-17 19:30,18,53.73,53.73,53.73,53.73,3
20170801|2017-04-17 22:00,18,53.64,53.64,53.64,53.64,1
20170801|2017-04-17 22:30,18,53.66,53.68,53.66,53.67,5
20170801|2017-04-17 23:00,18,53.67,53.68,53.67,53.68,5
20170801|2017-04-17 23:30,18,53.7,53.7,53.7,53.7,1
20170801|2017-04-18 01:30,18,53.68,53.69,53.68,53.69,10
20170801|2017-04-18 02:00,18,53.73,53.79,53.73,53.78,6
20170801|2017-04-18 02:30,18,53.68,53.68,53.53,53.55,33
20170801|2017-04-18 03:00,18,53.56,53.56,53.48,53.48,24
20170801|2017-04-18 03:30,18,53.45,53.56,53.45,53.56,9
20170801|2017-04-18 04:00,18,53.53,53.54,53.45,53.45,7
20170801|2017-04-18 04:30,18,53.42,53.42,53.24,53.29,9
20170801|2017-04-18 05:00,18,53.3,53.31,53.28,53.31,4
20170801|2017-04-18 05:30,18,53.36,53.36,53.36,53.36,12
20170801|2017-04-18 06:00,18,53.29,53.29,53.23,53.23,6
20170801|2017-04-18 06:30,18,53.29,53.3,53.29,53.3,12
20170801|2017-04-18 07:00,18,53.33,53.42,53.33,53.4,11
20170801|2017-04-18 07:30,18,53.5,53.53,53.5,53.53,12
20170801|2017-04-18 08:00,18,53.38,53.54,53.38,53.51,13
20170801|2017-04-18 08:30,18,53.52,53.71,53.52,53.71,17
20170801|2017-04-18 09:00,18,53.73,53.92,53.68,53.7,226
20170801|2017-04-18 09:30,18,53.62,53.71,53.61,53.71,10
20170801|2017-04-18 10:00,18,53.64,53.69,53.51,53.51,27
20170801|2017-04-18 10:30,18,53.48,53.51,53.14,53.26,48
20170801|2017-04-18 11:00,18,53.19,53.37,53.19,53.37,24
20170801|2017-04-18 11:30,18,53.35,53.46,53.35,53.46,14
20170801|2017-04-18 12:00,18,53.43,53.45,53.41,53.45,15
20170801|2017-04-18 12:30,18,53.54,53.68,53.54,53.63,49
20170801|2017-04-18 13:00,18,53.66,53.66,53.39,53.49,93
20170801|2017-04-18 13:30,18,53.51,53.62,53.51,53.59,22
20170801|2017-04-18 14:00,18,53.57,53.57,53.57,53.57,1
20170801|2017-04-18 14:30,18,53.63,53.63,53.63,53.63,1
20170801|2017-04-18 15:30,18,53.61,53.61,53.32,53.32,16
20170801|2017-04-18 19:00,19,53.37,53.41,53.37,53.41,2
20170801|2017-04-18 20:30,19,53.39,53.39,53.39,53.39,4
20170801|2017-04-18 21:00,19,53.28,53.28,53.28,53.28,1
20170801|2017-04-18 23:30,19,53.26,53.3,53.26,53.3,6
20170801|2017-04-19 00:30,19,53.28,53.28,53.28,53.28,1
20170801|2017-04-19 01:00,19,53.31,53.31,53.31,53.31,20
20170801|2017-04-19 01:30,19,53.4,53.4,53.38,53.38,23
20170801|2017-04-19 02:00,19,53.43,53.46,53.36,53.37,4
20170801|2017-04-19 02:30,19,53.45,53.45,53.45,53.45,1
20170801|2017-04-19 03:00,19,53.48,53.49,53.39,53.39,22
20170801|2017-04-19 03:30,19,53.43,53.49,53.42,53.46,10
20170801|2017-04-19 04:00,19,53.44,53.54,53.44,53.52,28
20170801|2017-04-19 04:30,19,53.57,53.58,53.56,53.58,3
20170801|2017-04-19 05:00,19,53.56,53.57,53.53,53.53,4
20170801|2017-04-19 05:30,19,53.56,53.56,53.56,53.56,1
20170801|2017-04-19 06:00,19,53.58,53.58,53.51,53.52,4
20170801|2017-04-19 06:30,19,53.47,53.5,53.4,53.4,8
20170801|2017-04-19 07:00,19,53.41,53.47,53.35,53.35,21
20170801|2017-04-19 07:30,19,53.37,53.43,53.34,53.37,28
20170801|2017-04-19 08:00,19,53.41,53.58,53.35,53.57,76
20170801|2017-04-19 08:30,19,53.57,53.63,53.51,53.54,52
20170801|2017-04-19 09:00,19,53.54,53.55,53.43,53.44,65
20170801|2017-04-19 09:30,19,53.46,53.64,53.16,53.2,292
20170801|2017-04-19 10:00,19,53.2,53.29,53.01,53.05,82
20170801|2017-04-19 10:30,19,53.04,53.07,52.51,52.51,211
20170801|2017-04-19 11:00,19,52.52,52.67,52.49,52.61,111
20170801|2017-04-19 11:30,19,52.66,52.67,52.58,52.59,7
20170801|2017-04-19 12:00,19,52.61,52.61,52.24,52.3,88
20170801|2017-04-19 12:30,19,52.26,52.26,51.64,51.73,238
20170801|2017-04-19 13:00,19,51.69,51.72,51.19,51.5,288
20170801|2017-04-19 13:30,19,51.49,51.51,51.37,51.46,17
20170801|2017-04-19 14:00,19,51.51,51.55,51.51,51.55,3
20170801|2017-04-19 14:30,19,51.43,51.63,51.43,51.63,8
20170801|2017-04-19 15:00,19,51.61,51.62,51.55,51.62,5
20170801|2017-04-19 15:30,19,51.61,51.65,51.61,51.65,3
20170801|2017-04-19 19:00,20,51.7,51.7,51.7,51.7,2
20170801|2017-04-19 20:00,20,51.79,51.83,51.79,51.83,4
20170801|2017-04-19 21:00,20,51.8,51.81,51.8,51.81,3
20170801|2017-04-19 21:30,20,51.8,51.81,51.8,51.81,2
20170801|2017-04-19 22:00,20,51.82,51.82,51.82,51.82,1
20170801|2017-04-19 23:00,20,51.69,51.69,51.69,51.69,1
20170801|2017-04-19 23:30,20,51.64,51.64,51.54,51.54,4
20170801|2017-04-20 01:00,20,51.62,51.78,51.62,51.76,38
20170801|2017-04-20 01:30,20,51.79,51.82,51.79,51.82,3
20170801|2017-04-20 02:00,20,51.86,51.91,51.81,51.81,11
20170801|2017-04-20 02:30,20,51.78,51.8,51.74,51.79,15
20170801|2017-04-20 03:00,20,51.63,51.75,51.63,51.68,18
20170801|2017-04-20 03:30,20,51.8,51.93,51.76,51.9,20
20170801|2017-04-20 04:00,20,51.91,51.91,51.9,51.9,5
20170801|2017-04-20 04:30,20,51.81,51.87,51.8,51.84,40
20170801|2017-04-20 05:00,20,51.86,51.86,51.84,51.84,4
20170801|2017-04-20 05:30,20,51.84,51.99,51.84,51.99,9
20170801|2017-04-20 06:00,20,51.94,51.96,51.89,51.92,33
20170801|2017-04-20 06:30,20,51.94,52,51.88,51.88,19
20170801|2017-04-20 07:00,20,51.77,51.77,51.55,51.69,76
20170801|2017-04-20 07:30,20,51.67,51.67,51.32,51.43,72
20170801|2017-04-20 08:00,20,51.48,51.56,51.38,51.47,79
20170801|2017-04-20 08:30,20,51.45,51.53,51.29,51.45,128
20170801|2017-04-20 09:00,20,51.49,51.89,51.45,51.74,246
20170801|2017-04-20 09:30,20,51.73,51.76,51.48,51.51,112
20170801|2017-04-20 10:00,20,51.48,51.53,51.22,51.52,193
20170801|2017-04-20 10:30,20,51.52,51.65,51.4,51.49,113
20170801|2017-04-20 11:00,20,51.51,51.61,51.45,51.48,165
20170801|2017-04-20 11:30,20,51.48,51.51,51.38,51.38,89
20170801|2017-04-20 12:00,20,51.37,51.49,51.34,51.49,44
20170801|2017-04-20 12:30,20,51.46,51.46,51.36,51.44,30
20170801|2017-04-20 13:00,20,51.45,51.45,51.28,51.35,106
20170801|2017-04-20 13:30,20,51.33,51.38,51.3,51.34,40
20170801|2017-04-20 14:00,20,51.33,51.35,51.33,51.34,14
20170801|2017-04-20 14:30,20,51.25,51.25,51.16,51.23,17
20170801|2017-04-20 15:00,20,51.25,51.29,51.25,51.29,8
20170801|2017-04-20 15:30,20,51.34,51.34,51.34,51.34,1
20170801|2017-04-20 19:00,21,51.44,51.44,51.44,51.44,1
20170801|2017-04-20 20:00,21,51.44,51.44,51.44,51.44,5
20170801|2017-04-20 20:30,21,51.4,51.41,51.38,51.38,30
20170801|2017-04-20 21:00,21,51.39,51.39,51.39,51.39,1
20170801|2017-04-20 21:30,21,51.38,51.38,51.38,51.38,1
20170801|2017-04-20 22:00,21,51.36,51.36,51.36,51.36,1
20170801|2017-04-20 23:30,21,51.43,51.43,51.4,51.4,3
20170801|2017-04-21 01:00,21,51.44,51.44,51.44,51.44,12
20170801|2017-04-21 01:30,21,51.48,51.48,51.48,51.48,1
20170801|2017-04-21 02:00,21,51.41,51.44,51.37,51.38,6
20170801|2017-04-21 02:30,21,51.32,51.32,51.26,51.31,33
20170801|2017-04-21 03:00,21,51.26,51.27,51.16,51.26,40
20170801|2017-04-21 03:30,21,51.3,51.41,51.27,51.34,17
20170801|2017-04-21 04:00,21,51.28,51.34,51.28,51.33,10
20170801|2017-04-21 04:30,21,51.39,51.39,51.33,51.34,4
20170801|2017-04-21 05:00,21,51.27,51.37,51.27,51.37,6
20170801|2017-04-21 05:30,21,51.37,51.41,51.37,51.4,108
20170801|2017-04-21 06:00,21,51.23,51.25,51.23,51.25,6
20170801|2017-04-21 06:30,21,51.25,51.31,51.25,51.31,6
20170801|2017-04-21 07:00,21,51.24,51.37,51.24,51.37,22
20170801|2017-04-21 07:30,21,51.37,51.56,51.37,51.49,75
20170801|2017-04-21 08:00,21,51.47,51.47,51.28,51.29,113
20170801|2017-04-21 08:30,21,51.3,51.3,51.03,51.16,509
20170801|2017-04-21 09:00,21,51.13,51.16,50.99,51.16,230
20170801|2017-04-21 09:30,21,51.13,51.13,50.48,50.63,630
20170801|2017-04-21 10:00,21,50.62,50.64,50.14,50.2,209
20170801|2017-04-21 10:30,21,50.2,50.49,50.15,50.36,174
20170801|2017-04-21 11:00,21,50.35,50.35,49.95,50.04,435
20170801|2017-04-21 11:30,21,50.02,50.04,49.87,50.03,255
20170801|2017-04-21 12:00,21,50.01,50.13,49.96,50.07,75
20170801|2017-04-21 12:30,21,50.05,50.18,50.03,50.18,44
20170801|2017-04-21 13:00,21,50.23,50.28,50.1,50.26,26
20170801|2017-04-21 13:30,21,50.3,50.32,50.27,50.31,124
20170801|2017-04-21 14:00,21,50.3,50.31,50.24,50.24,16
20170801|2017-04-21 14:30,21,50.22,50.22,50.21,50.21,2
20170801|2017-04-21 15:00,21,50.19,50.22,50.12,50.2,18
20170801|2017-04-21 15:30,21,50.25,50.28,50.22,50.24,17
20170801|2017-04-23 17:00,24,50.4,50.59,50.4,50.55,38
20170801|2017-04-23 17:30,24,50.54,50.54,50.5,50.5,6
20170801|2017-04-23 18:00,24,50.51,50.51,50.49,50.49,9
20170801|2017-04-23 18:30,24,50.51,50.52,50.5,50.51,13
20170801|2017-04-23 19:00,24,50.38,50.44,50.38,50.44,12
20170801|2017-04-23 19:30,24,50.53,50.53,50.51,50.51,2
20170801|2017-04-23 20:30,24,50.5,50.5,50.46,50.46,2
20170801|2017-04-24 00:30,24,50.52,50.52,50.52,50.52,30
20170801|2017-04-24 01:00,24,50.59,50.59,50.59,50.59,3
20170801|2017-04-24 01:30,24,50.61,50.62,50.6,50.62,9
20170801|2017-04-24 02:00,24,50.57,50.57,50.46,50.46,5
20170801|2017-04-24 02:30,24,50.55,50.75,50.55,50.58,52
20170801|2017-04-24 03:00,24,50.59,50.66,50.53,50.66,6
20170801|2017-04-24 03:30,24,50.67,50.78,50.67,50.76,28
20170801|2017-04-24 04:00,24,50.73,50.8,50.7,50.8,12
20170801|2017-04-24 04:30,24,50.77,50.77,50.71,50.71,13
20170801|2017-04-24 05:00,24,50.71,50.84,50.69,50.78,30
20170801|2017-04-24 05:30,24,50.74,50.75,50.73,50.73,34
20170801|2017-04-24 06:00,24,50.7,50.7,50.7,50.7,1
20170801|2017-04-24 06:30,24,50.57,50.74,50.53,50.58,22
20170801|2017-04-24 07:00,24,50.55,50.62,50.51,50.62,17
20170801|2017-04-24 07:30,24,50.58,50.58,50.28,50.3,87
20170801|2017-04-24 08:00,24,50.29,50.29,50,50,175
20170801|2017-04-24 08:30,24,50.06,50.11,49.93,49.93,134
20170801|2017-04-24 09:00,24,50.01,50.12,49.93,50.07,51
20170801|2017-04-24 09:30,24,50.04,50.04,49.74,49.95,187
20170801|2017-04-24 10:00,24,49.89,50.15,49.88,49.9,120
20170801|2017-04-24 10:30,24,49.9,50.02,49.83,49.83,56
20170801|2017-04-24 11:00,24,49.81,49.98,49.81,49.91,37
20170801|2017-04-24 11:30,24,49.89,49.93,49.86,49.91,30
20170801|2017-04-24 12:00,24,49.9,50.01,49.9,49.93,31
20170801|2017-04-24 12:30,24,50,50,49.85,49.85,20
20170801|2017-04-24 13:00,24,49.88,49.99,49.88,49.88,19
20170801|2017-04-24 13:30,24,49.88,49.92,49.82,49.82,27
20170801|2017-04-24 14:00,24,49.79,49.84,49.79,49.84,10
20170801|2017-04-24 14:30,24,49.89,49.89,49.82,49.85,7
20170801|2017-04-24 15:00,24,49.84,49.85,49.84,49.85,10
20170801|2017-04-24 15:30,24,49.83,49.83,49.83,49.83,2
20170801|2017-04-24 16:30,24,49.91,49.91,49.91,49.91,1
20170801|2017-04-24 19:00,25,49.91,49.91,49.91,49.91,1
20170801|2017-04-24 20:00,25,50.13,50.15,50.13,50.15,11
20170801|2017-04-24 20:30,25,50.13,50.13,50.13,50.13,1
20170801|2017-04-24 21:00,25,50.14,50.14,50.14,50.14,1
20170801|2017-04-24 23:00,25,50.11,50.11,50.1,50.1,7
20170801|2017-04-25 00:00,25,50.09,50.09,50.09,50.09,5
20170801|2017-04-25 00:30,25,50.09,50.09,50.05,50.05,2
20170801|2017-04-25 01:00,25,50.01,50.04,50.01,50.03,36
20170801|2017-04-25 01:30,25,50,50.08,50,50.04,11
20170801|2017-04-25 02:00,25,50.03,50.03,49.91,49.99,124
20170801|2017-04-25 02:30,25,49.95,49.96,49.83,49.91,299
20170801|2017-04-25 03:00,25,49.89,49.93,49.8,49.91,295
20170801|2017-04-25 03:30,25,49.92,50.07,49.91,50.07,40
20170801|2017-04-25 04:00,25,50.04,50.11,50.04,50.04,12
20170801|2017-04-25 04:30,25,49.98,49.99,49.93,49.98,12
20170801|2017-04-25 05:00,25,50.03,50.05,50.03,50.03,56
20170801|2017-04-25 06:00,25,50.03,50.03,50,50,2
20170801|2017-04-25 07:00,25,49.85,49.85,49.68,49.75,27
20170801|2017-04-25 07:30,25,49.71,49.85,49.6,49.81,39
20170801|2017-04-25 08:00,25,49.73,49.77,49.66,49.73,24
20170801|2017-04-25 08:30,25,49.73,49.79,49.56,49.71,101
20170801|2017-04-25 09:00,25,49.7,49.99,49.68,49.86,219
20170801|2017-04-25 09:30,25,49.87,49.87,49.62,49.66,102
20170801|2017-04-25 10:00,25,49.66,49.75,49.52,49.7,48
20170801|2017-04-25 10:30,25,49.74,49.74,49.66,49.72,4
20170801|2017-04-25 11:00,25,49.62,49.73,49.62,49.68,77
20170801|2017-04-25 11:30,25,49.65,49.89,49.6,49.81,234
20170801|2017-04-25 12:00,25,49.81,50.05,49.81,49.96,129
20170801|2017-04-25 12:30,25,49.95,50.01,49.91,49.99,38
20170801|2017-04-25 13:00,25,50,50.21,49.88,50.18,250
20170801|2017-04-25 13:30,25,50.16,50.31,50.16,50.28,67
20170801|2017-04-25 14:00,25,50.29,50.35,50.29,50.35,6
20170801|2017-04-25 14:30,25,50.34,50.42,50.32,50.42,10
20170801|2017-04-25 15:00,25,50.3,50.3,50.3,50.3,2
20170801|2017-04-25 15:30,25,50.31,50.31,49.88,49.98,56
20170801|2017-04-25 16:00,25,50.02,50.02,50.02,50.02,1
20170801|2017-04-25 19:00,26,49.87,49.87,49.87,49.87,1
20170801|2017-04-25 19:30,26,49.85,49.85,49.85,49.85,1
20170801|2017-04-25 20:00,26,49.93,49.98,49.93,49.98,2
20170801|2017-04-25 20:30,26,49.99,49.99,49.99,49.99,1
20170801|2017-04-25 21:00,26,49.98,49.98,49.98,49.98,1
20170801|2017-04-25 22:00,26,50.11,50.11,50.11,50.11,2
20170801|2017-04-26 00:00,26,50.08,50.08,50.08,50.08,3
20170801|2017-04-26 01:00,26,50.1,50.1,50.07,50.07,2
20170801|2017-04-26 01:30,26,50.05,50.07,50.05,50.06,103
20170801|2017-04-26 02:00,26,50,50.04,50,50.04,3
20170801|2017-04-26 02:30,26,49.97,49.99,49.96,49.99,3
20170801|2017-04-26 03:00,26,50.01,50.11,50.01,50.1,11
20170801|2017-04-26 03:30,26,50.07,50.18,50.07,50.07,25
20170801|2017-04-26 04:00,26,50.08,50.08,50.02,50.03,8
20170801|2017-04-26 05:00,26,50.03,50.03,50.03,50.03,1
20170801|2017-04-26 05:30,26,50.03,50.03,49.92,49.92,15
20170801|2017-04-26 06:00,26,49.91,49.91,49.81,49.81,31
20170801|2017-04-26 06:30,26,49.83,49.84,49.79,49.81,10
20170801|2017-04-26 07:00,26,49.82,49.85,49.72,49.72,13
20170801|2017-04-26 07:30,26,49.7,49.77,49.68,49.73,20
20170801|2017-04-26 08:00,26,49.71,49.79,49.56,49.69,166
20170801|2017-04-26 08:30,26,49.78,49.82,49.69,49.76,46
20170801|2017-04-26 09:00,26,49.73,49.89,49.67,49.86,61
20170801|2017-04-26 09:30,26,49.89,50.75,49.88,50.49,1341
20170801|2017-04-26 10:00,26,50.52,50.56,50.19,50.54,188
20170801|2017-04-26 10:30,26,50.48,50.51,50.3,50.39,177
20170801|2017-04-26 11:00,26,50.38,50.47,50.34,50.39,35
20170801|2017-04-26 11:30,26,50.37,50.4,50.25,50.4,55
20170801|2017-04-26 12:00,26,50.4,50.4,50.32,50.36,14
20170801|2017-04-26 12:30,26,50.31,50.34,50.24,50.34,39
20170801|2017-04-26 13:00,26,50.3,50.38,50.16,50.17,161
20170801|2017-04-26 13:30,26,50.17,50.17,49.95,49.95,103
20170801|2017-04-26 14:00,26,49.9,49.97,49.9,49.95,14
20170801|2017-04-26 14:30,26,49.96,49.96,49.85,49.85,4
20170801|2017-04-26 15:00,26,49.88,49.88,49.88,49.88,1
20170801|2017-04-26 16:00,26,49.79,49.79,49.79,49.79,1
20170801|2017-04-26 19:00,27,49.96,49.96,49.96,49.96,1
20170801|2017-04-26 20:00,27,49.92,49.92,49.92,49.92,1
20170801|2017-04-26 20:30,27,49.9,49.9,49.9,49.9,1
20170801|2017-04-27 00:30,27,49.94,49.94,49.94,49.94,3
20170801|2017-04-27 01:30,27,49.98,49.98,49.98,49.98,25
20170801|2017-04-27 02:00,27,49.9,49.9,49.82,49.82,3
20170801|2017-04-27 02:30,27,49.83,49.86,49.83,49.86,5
20170801|2017-04-27 03:00,27,49.83,49.83,49.68,49.72,207
20170801|2017-04-27 03:30,27,49.72,49.72,49.54,49.6,39
20170801|2017-04-27 04:00,27,49.62,49.74,49.62,49.71,19
20170801|2017-04-27 04:30,27,49.7,49.76,49.69,49.76,11
20170801|2017-04-27 05:00,27,49.76,49.77,49.67,49.72,10
20170801|2017-04-27 05:30,27,49.72,49.74,49.72,49.74,99
20170801|2017-04-27 06:00,27,49.64,49.64,49.59,49.59,5
20170801|2017-04-27 06:30,27,49.6,49.68,49.09,49.09,414
20170801|2017-04-27 07:00,27,49.18,49.3,49.16,49.27,29
20170801|2017-04-27 07:30,27,49.32,49.4,49.22,49.25,59
20170801|2017-04-27 08:00,27,49.19,49.24,49.13,49.2,74
20170801|2017-04-27 08:30,27,49.17,49.38,49.11,49.28,236
20170801|2017-04-27 09:00,27,49.28,49.29,49.09,49.13,71
20170801|2017-04-27 09:30,27,49.12,49.17,48.82,48.93,259
20170801|2017-04-27 10:00,27,48.94,49.11,48.92,48.94,235
20170801|2017-04-27 10:30,27,48.94,49.04,48.92,48.94,152
20170801|2017-04-27 11:00,27,48.95,49.17,48.95,49.17,34
20170801|2017-04-27 11:30,27,49.21,49.46,49.21,49.45,56
20170801|2017-04-27 12:00,27,49.44,49.48,49.33,49.37,133
20170801|2017-04-27 12:30,27,49.4,49.64,49.38,49.55,82
20170801|2017-04-27 13:00,27,49.52,49.6,49.42,49.56,82
20170801|2017-04-27 13:30,27,49.57,49.83,49.57,49.77,318
20170801|2017-04-27 14:00,27,49.78,49.8,49.78,49.78,16
20170801|2017-04-27 14:30,27,49.84,49.85,49.83,49.83,8
20170801|2017-04-27 15:00,27,49.78,49.83,49.76,49.83,34
20170801|2017-04-27 15:30,27,49.82,49.84,49.82,49.84,5
20170801|2017-04-27 16:00,27,49.79,49.8,49.79,49.8,6
20170801|2017-04-27 19:30,28,49.78,49.78,49.78,49.78,1
20170801|2017-04-27 20:30,28,49.87,49.87,49.87,49.87,1
20170801|2017-04-27 21:00,28,49.89,49.89,49.89,49.89,1
20170801|2017-04-27 22:00,28,49.96,49.96,49.96,49.96,34
20170801|2017-04-27 22:30,28,49.99,49.99,49.99,49.99,41
20170801|2017-04-27 23:30,28,50.03,50.18,50.03,50.18,14
20170801|2017-04-28 00:00,28,50.14,50.14,50.08,50.08,2
20170801|2017-04-28 00:30,28,50.09,50.09,50.06,50.06,3
20170801|2017-04-28 01:00,28,49.97,49.98,49.97,49.98,2
20170801|2017-04-28 02:00,28,49.99,50.01,49.85,49.92,20
20170801|2017-04-28 02:30,28,49.86,49.9,49.83,49.9,115
20170801|2017-04-28 03:00,28,49.98,50.02,49.89,49.95,83
20170801|2017-04-28 03:30,28,49.96,50.07,49.96,50.06,13
20170801|2017-04-28 04:00,28,50.09,50.09,49.91,49.91,24
20170801|2017-04-28 04:30,28,49.9,49.93,49.8,49.88,19
20170801|2017-04-28 05:00,28,49.83,49.91,49.83,49.9,3
20170801|2017-04-28 05:30,28,49.91,50,49.9,49.97,11
20170801|2017-04-28 06:30,28,50.09,50.17,50.09,50.15,135
20170801|2017-04-28 07:00,28,50.12,50.19,50.05,50.18,27
20170801|2017-04-28 07:30,28,50.17,50.33,50.13,50.19,64
20170801|2017-04-28 08:00,28,50.11,50.13,49.93,49.97,74
20170801|2017-04-28 08:30,28,50.01,50.08,49.93,50.08,31
20170801|2017-04-28 09:00,28,50.07,50.17,50.05,50.05,38
20170801|2017-04-28 09:30,28,50.05,50.05,49.67,49.77,170
20170801|2017-04-28 10:00,28,49.7,49.87,49.7,49.71,75
20170801|2017-04-28 10:30,28,49.69,49.75,49.47,49.62,125
20170801|2017-04-28 11:00,28,49.6,49.63,49.38,49.5,85
20170801|2017-04-28 11:30,28,49.55,49.76,49.55,49.76,26
20170801|2017-04-28 12:00,28,49.75,49.78,49.68,49.7,20
20170801|2017-04-28 12:30,28,49.73,49.82,49.73,49.78,28
20170801|2017-04-28 13:00,28,49.73,49.99,49.73,49.81,108
20170801|2017-04-28 13:30,28,49.7,49.7,49.59,49.59,7
20170801|2017-04-28 14:00,28,49.64,49.64,49.64,49.64,2
20170801|2017-04-28 14:30,28,49.62,49.67,49.62,49.67,19
20170801|2017-04-28 15:00,28,49.67,49.67,49.67,49.67,1
20170801|2017-04-28 15:30,28,49.67,49.7,49.67,49.7,5
20170801|2017-04-28 16:30,28,49.78,49.78,49.78,49.78,1
20170801|2017-04-30 17:00,1,49.76,49.76,49.7,49.7,12
20170801|2017-04-30 17:30,1,49.7,49.7,49.7,49.7,2
20170801|2017-04-30 18:30,1,49.74,49.74,49.74,49.74,2
20170801|2017-04-30 19:00,1,49.76,49.76,49.76,49.76,1
20170801|2017-04-30 22:00,1,49.74,49.76,49.74,49.76,3
20170801|2017-05-01 01:30,1,49.71,49.71,49.71,49.71,1
20170801|2017-05-01 02:00,1,49.67,49.67,49.63,49.66,11
20170801|2017-05-01 02:30,1,49.67,49.69,49.63,49.68,40
20170801|2017-05-01 03:00,1,49.65,49.67,49.59,49.59,18
20170801|2017-05-01 03:30,1,49.6,49.62,49.57,49.6,25
20170801|2017-05-01 04:00,1,49.59,49.59,49.59,49.59,1
20170801|2017-05-01 04:30,1,49.67,49.69,49.67,49.69,2
20170801|2017-05-01 05:00,1,49.71,49.74,49.69,49.69,24
20170801|2017-05-01 06:00,1,49.64,49.64,49.58,49.58,14
20170801|2017-05-01 06:30,1,49.59,49.7,49.59,49.7,13
20170801|2017-05-01 07:00,1,49.68,49.71,49.61,49.62,36
20170801|2017-05-01 07:30,1,49.63,49.65,49.41,49.44,76
20170801|2017-05-01 08:00,1,49.43,49.51,49.41,49.44,50
20170801|2017-05-01 08:30,1,49.44,49.56,49.39,49.52,51
20170801|2017-05-01 09:00,1,49.45,49.45,49.18,49.25,223
20170801|2017-05-01 09:30,1,49.24,49.3,49.15,49.2,169
20170801|2017-05-01 10:00,1,49.17,49.4,49.17,49.37,128
20170801|2017-05-01 10:30,1,49.4,49.41,49.28,49.28,109
20170801|2017-05-01 11:00,1,49.27,49.32,49.25,49.28,61
20170801|2017-05-01 11:30,1,49.29,49.29,49.19,49.25,33
20170801|2017-05-01 12:00,1,49.29,49.32,49.24,49.3,22
20170801|2017-05-01 12:30,1,49.25,49.34,49.23,49.26,73
20170801|2017-05-01 13:00,1,49.23,49.43,49.21,49.43,263
20170801|2017-05-01 13:30,1,49.4,49.42,49.37,49.37,26
20170801|2017-05-01 14:00,1,49.4,49.43,49.34,49.35,23
20170801|2017-05-01 14:30,1,49.35,49.35,49.35,49.35,1
20170801|2017-05-01 15:00,1,49.33,49.33,49.33,49.33,2
20170801|2017-05-01 19:00,2,49.27,49.32,49.27,49.32,2
20170801|2017-05-01 20:00,2,49.35,49.35,49.35,49.35,1
20170801|2017-05-01 20:30,2,49.34,49.34,49.34,49.34,2
20170801|2017-05-01 21:00,2,49.33,49.33,49.33,49.33,2
20170801|2017-05-01 22:00,2,49.28,49.28,49.28,49.28,1
20170801|2017-05-02 00:00,2,49.27,49.27,49.2,49.2,7
20170801|2017-05-02 00:30,2,49.22,49.23,49.22,49.23,2
20170801|2017-05-02 01:00,2,49.18,49.18,49.16,49.18,8
20170801|2017-05-02 02:00,2,49.15,49.42,49.13,49.37,34
20170801|2017-05-02 02:30,2,49.37,49.41,49.32,49.41,14
20170801|2017-05-02 03:00,2,49.42,49.69,49.42,49.64,125
20170801|2017-05-02 03:30,2,49.64,49.64,49.53,49.62,33
20170801|2017-05-02 04:00,2,49.62,49.65,49.62,49.65,165
20170801|2017-05-02 04:30,2,49.64,49.7,49.55,49.6,27
20170801|2017-05-02 05:00,2,49.6,49.8,49.59,49.77,125
20170801|2017-05-02 05:30,2,49.78,49.84,49.75,49.84,44
20170801|2017-05-02 06:00,2,49.85,49.85,49.77,49.77,17
20170801|2017-05-02 06:30,2,49.73,49.73,49.71,49.72,19
20170801|2017-05-02 07:00,2,49.71,49.71,49.66,49.66,12
20170801|2017-05-02 07:30,2,49.58,49.6,49.35,49.41,112
20170801|2017-05-02 08:00,2,49.38,49.46,49.29,49.37,105
20170801|2017-05-02 08:30,2,49.38,49.38,49.19,49.26,105
20170801|2017-05-02 09:00,2,49.25,49.35,49.09,49.18,143
20170801|2017-05-02 09:30,2,49.15,49.19,49.06,49.09,173
20170801|2017-05-02 10:00,2,49.18,49.26,48.94,48.98,183
20170801|2017-05-02 10:30,2,48.98,49.08,48.94,48.99,116
20170801|2017-05-02 11:00,2,48.97,49,48.92,48.97,110
20170801|2017-05-02 11:30,2,48.93,48.95,48.84,48.91,76
20170801|2017-05-02 12:00,2,48.86,48.92,48.83,48.89,62
20170801|2017-05-02 12:30,2,48.88,48.89,48.05,48.36,1030
20170801|2017-05-02 13:00,2,48.34,48.46,48.17,48.21,177
20170801|2017-05-02 13:30,2,48.2,48.24,47.95,48.03,233
20170801|2017-05-02 14:00,2,48.11,48.19,48.1,48.14,12
20170801|2017-05-02 14:30,2,48.23,48.24,48.2,48.24,4
20170801|2017-05-02 15:00,2,48.23,48.26,48.18,48.26,7
20170801|2017-05-02 15:30,2,48.27,48.64,48.27,48.64,86
20170801|2017-05-02 16:00,2,48.86,48.9,48.85,48.9,25
20170801|2017-05-02 16:30,2,48.87,48.87,48.75,48.81,27
20170801|2017-05-02 19:00,3,48.7,48.7,48.7,48.7,1
20170801|2017-05-02 21:30,3,48.65,48.65,48.64,48.64,2
20170801|2017-05-02 22:00,3,48.65,48.67,48.65,48.67,3
20170801|2017-05-02 22:30,3,48.67,48.67,48.67,48.67,1
20170801|2017-05-02 23:00,3,48.66,48.66,48.66,48.66,1
20170801|2017-05-03 00:30,3,48.54,48.54,48.54,48.54,2
20170801|2017-05-03 01:00,3,48.6,48.64,48.6,48.63,15
20170801|2017-05-03 02:00,3,48.48,48.5,48.4,48.45,33
20170801|2017-05-03 02:30,3,48.44,48.5,48.41,48.42,26
20170801|2017-05-03 03:00,3,48.42,48.62,48.42,48.61,80
20170801|2017-05-03 03:30,3,48.61,48.76,48.61,48.76,46
20170801|2017-05-03 04:00,3,48.77,48.81,48.73,48.76,44
20170801|2017-05-03 04:30,3,48.77,48.78,48.63,48.64,15
20170801|2017-05-03 05:00,3,48.65,48.65,48.52,48.6,38
20170801|2017-05-03 05:30,3,48.59,48.74,48.56,48.56,27
20170801|2017-05-03 06:00,3,48.56,48.56,48.51,48.51,13
20170801|2017-05-03 06:30,3,48.51,48.58,48.46,48.46,18
20170801|2017-05-03 07:00,3,48.43,48.55,48.36,48.55,27
20170801|2017-05-03 07:30,3,48.52,48.56,48.41,48.42,75
20170801|2017-05-03 08:00,3,48.41,48.44,48.29,48.36,164
20170801|2017-05-03 08:30,3,48.35,48.47,48.26,48.42,25
20170801|2017-05-03 09:00,3,48.4,48.56,48.39,48.53,86
20170801|2017-05-03 09:30,3,48.57,48.57,47.92,48.16,388
20170801|2017-05-03 10:00,3,48.19,48.49,48.03,48.07,214
20170801|2017-05-03 10:30,3,48.11,48.27,48.09,48.26,80
20170801|2017-05-03 11:00,3,48.29,48.29,48.19,48.19,21
20170801|2017-05-03 11:30,3,48.22,48.26,48.18,48.23,17
20170801|2017-05-03 12:00,3,48.27,48.32,48.26,48.3,19
20170801|2017-05-03 12:30,3,48.34,48.42,48.23,48.27,50
20170801|2017-05-03 13:00,3,48.38,48.67,48.29,48.44,339
20170801|2017-05-03 13:30,3,48.42,48.46,48.37,48.41,30
20170801|2017-05-03 14:00,3,48.44,48.44,48.43,48.43,32
20170801|2017-05-03 14:30,3,48.42,48.42,48.36,48.36,11
20170801|2017-05-03 15:00,3,48.36,48.36,48.16,48.16,5
20170801|2017-05-03 15:30,3,48.18,48.18,48.17,48.18,3
20170801|2017-05-03 16:00,3,48.26,48.29,48.26,48.29,33
20170801|2017-05-03 16:30,3,48.29,48.32,48.29,48.32,23
20170801|2017-05-03 20:30,4,48.3,48.3,48.3,48.3,5
20170801|2017-05-03 22:30,4,48.36,48.36,48.36,48.36,1
20170801|2017-05-04 00:00,4,48.35,48.35,48.35,48.35,1
20170801|2017-05-04 01:30,4,48.25,48.25,48.13,48.18,4
20170801|2017-05-04 02:00,4,48.16,48.16,48.04,48.04,22
20170801|2017-05-04 02:30,4,48.06,48.06,47.97,47.98,5
20170801|2017-05-04 03:00,4,48.05,48.05,48.02,48.02,8
20170801|2017-05-04 03:30,4,48.06,48.17,48.06,48.17,111
20170801|2017-05-04 04:00,4,48.19,48.22,48.11,48.11,22
20170801|2017-05-04 04:30,4,48.16,48.19,48.03,48.13,62
20170801|2017-05-04 05:00,4,48.12,48.14,48,48.03,28
20170801|2017-05-04 05:30,4,48.03,48.03,47.78,47.8,67
20170801|2017-05-04 06:00,4,47.83,47.92,47.8,47.92,24
20170801|2017-05-04 06:30,4,47.94,47.98,47.85,47.85,24
20170801|2017-05-04 07:00,4,47.81,47.81,47.38,47.51,393
20170801|2017-05-04 07:30,4,47.55,47.88,47.52,47.61,293
20170801|2017-05-04 08:00,4,47.57,47.58,47.26,47.42,175
20170801|2017-05-04 08:30,4,47.44,47.51,47.05,47.18,511
20170801|2017-05-04 09:00,4,47.17,47.41,47.17,47.35,645
20170801|2017-05-04 09:30,4,47.3,47.32,47,47.26,537
20170801|2017-05-04 10:00,4,47.21,47.28,46.69,46.84,971
20170801|2017-05-04 10:30,4,46.86,46.89,46.3,46.39,346
20170801|2017-05-04 11:00,4,46.39,46.62,46.39,46.55,269
20170801|2017-05-04 11:30,4,46.54,46.59,46.43,46.53,306
20170801|2017-05-04 12:00,4,46.49,46.49,46.19,46.21,327
20170801|2017-05-04 12:30,4,46.21,46.27,46.07,46.18,262
20170801|2017-05-04 13:00,4,46.16,46.31,45.97,46.21,409
20170801|2017-05-04 13:30,4,46.2,46.22,46,46.04,185
20170801|2017-05-04 14:00,4,46.06,46.16,46.06,46.16,11
20170801|2017-05-04 14:30,4,46.18,46.19,46.12,46.17,6
20170801|2017-05-04 15:00,4,46.14,46.14,46.14,46.14,1
20170801|2017-05-04 15:30,4,46.19,46.22,46.16,46.16,4
20170801|2017-05-04 16:00,4,46.1,46.1,46.1,46.1,3
20170801|2017-05-04 20:00,5,46.24,46.24,46.24,46.24,1
20170801|2017-05-04 21:00,5,46.26,46.26,46.21,46.21,3
20170801|2017-05-04 21:30,5,46.16,46.16,46.04,46.05,19
20170801|2017-05-04 22:00,5,46.05,46.05,44.57,44.57,208
20170801|2017-05-04 22:30,5,44.51,45,44.47,44.87,92
20170801|2017-05-04 23:00,5,44.93,44.93,44.78,44.86,7
20170801|2017-05-04 23:30,5,44.82,44.85,44.79,44.82,10
20170801|2017-05-05 00:00,5,44.8,44.93,44.8,44.93,10
20170801|2017-05-05 00:30,5,44.99,45.27,44.99,44.99,28
20170801|2017-05-05 01:00,5,45.05,45.39,45.05,45.27,152
20170801|2017-05-05 01:30,5,45.35,45.53,45.22,45.36,77
20170801|2017-05-05 02:00,5,45.4,45.71,45.4,45.65,125
20170801|2017-05-05 02:30,5,45.67,45.9,45.53,45.77,100
20170801|2017-05-05 03:00,5,45.85,46.52,45.85,46.51,287
20170801|2017-05-05 03:30,5,46.54,46.58,46.32,46.4,208
20170801|2017-05-05 04:00,5,46.36,46.48,46.13,46.48,186
20170801|2017-05-05 04:30,5,46.39,46.43,46.13,46.16,87
20170801|2017-05-05 05:00,5,46.16,46.23,46.08,46.19,45
20170801|2017-05-05 05:30,5,46.2,46.37,46.18,46.28,44
20170801|2017-05-05 06:00,5,46.3,46.3,45.94,46.15,87
20170801|2017-05-05 06:30,5,46.16,46.16,46.03,46.03,55
20170801|2017-05-05 07:00,5,46.04,46.12,45.58,45.61,191
20170801|2017-05-05 07:30,5,45.61,46.3,45.61,46.03,296
20170801|2017-05-05 08:00,5,46.07,46.26,45.97,46.2,98
20170801|2017-05-05 08:30,5,46.17,46.63,46.17,46.47,315
20170801|2017-05-05 09:00,5,46.55,46.98,46.51,46.87,272
20170801|2017-05-05 09:30,5,46.88,47.27,46.88,47.25,406
20170801|2017-05-05 10:00,5,47.25,47.32,46.91,47.03,213
20170801|2017-05-05 10:30,5,47.03,47.16,46.95,46.97,84
20170801|2017-05-05 11:00,5,46.97,46.97,46.71,46.71,135
20170801|2017-05-05 11:30,5,46.74,46.76,46.59,46.72,54
20170801|2017-05-05 12:00,5,46.81,47.03,46.76,46.83,26
20170801|2017-05-05 12:30,5,46.71,46.83,46.71,46.83,19
20170801|2017-05-05 13:00,5,46.8,46.96,46.75,46.92,90
20170801|2017-05-05 13:30,5,46.93,47,46.89,46.97,28
20170801|2017-05-05 14:00,5,46.95,47.03,46.95,47.02,6
20170801|2017-05-05 14:30,5,46.99,47.06,46.99,47.04,5
20170801|2017-05-05 15:00,5,47.12,47.12,47.12,47.12,1
20170801|2017-05-05 15:30,5,47.11,47.23,47.11,47.21,17
20170801|2017-05-07 17:00,8,47.06,47.31,47.06,47.26,17
20170801|2017-05-07 17:30,8,47.28,47.28,47.21,47.21,3
20170801|2017-05-07 18:00,8,47.23,47.32,47.23,47.32,5
20170801|2017-05-07 18:30,8,47.34,47.61,47.34,47.61,42
20170801|2017-05-07 20:00,8,47.61,47.61,47.61,47.61,1
20170801|2017-05-07 21:30,8,47.56,47.56,47.56,47.56,1
20170801|2017-05-07 22:00,8,47.56,47.56,47.56,47.56,1
20170801|2017-05-07 22:30,8,47.55,47.55,47.55,47.55,2
20170801|2017-05-08 00:00,8,47.49,47.49,47.49,47.49,1
20170801|2017-05-08 00:30,8,47.56,47.56,47.56,47.56,1
20170801|2017-05-08 01:00,8,47.5,47.52,47.23,47.23,9
20170801|2017-05-08 01:30,8,47.21,47.23,47.11,47.22,19
20170801|2017-05-08 02:00,8,47.08,47.08,46.91,46.95,50
20170801|2017-05-08 02:30,8,46.85,46.93,46.76,46.93,26
20170801|2017-05-08 03:00,8,46.92,47.32,46.92,47.23,48
20170801|2017-05-08 03:30,8,47.25,47.25,46.93,46.98,48
20170801|2017-05-08 04:00,8,46.95,46.98,46.76,46.78,63
20170801|2017-05-08 04:30,8,46.77,46.95,46.69,46.91,63
20170801|2017-05-08 05:00,8,46.96,47.07,46.86,47,48
20170801|2017-05-08 05:30,8,46.88,46.96,46.86,46.88,45
20170801|2017-05-08 06:00,8,46.85,47.06,46.85,46.92,46
20170801|2017-05-08 06:30,8,46.84,46.84,46.71,46.72,38
20170801|2017-05-08 07:00,8,46.72,46.94,46.72,46.89,127
20170801|2017-05-08 07:30,8,46.87,46.87,46.52,46.65,132
20170801|2017-05-08 08:00,8,46.69,47.27,46.56,47.03,339
20170801|2017-05-08 08:30,8,47.03,47.23,46.83,47.18,137
20170801|2017-05-08 09:00,8,47.2,47.36,47.16,47.16,52
20170801|2017-05-08 09:30,8,47.24,47.49,47.05,47.09,258
20170801|2017-05-08 10:00,8,47.12,47.15,46.51,46.58,193
20170801|2017-05-08 10:30,8,46.56,46.71,46.44,46.69,96
20170801|2017-05-08 11:00,8,46.61,46.69,46.54,46.64,83
20170801|2017-05-08 11:30,8,46.61,46.82,46.61,46.79,43
20170801|2017-05-08 12:00,8,46.8,46.95,46.76,46.84,77
20170801|2017-05-08 12:30,8,46.83,47.02,46.81,47,78
20170801|2017-05-08 13:00,8,46.99,47.22,46.99,47.2,119
20170801|2017-05-08 13:30,8,47.2,47.26,47.19,47.24,23
20170801|2017-05-08 14:00,8,47.22,47.22,47.16,47.17,18
20170801|2017-05-08 14:30,8,47.19,47.2,47.16,47.17,9
20170801|2017-05-08 15:00,8,47.24,47.24,47.24,47.24,1
20170801|2017-05-08 15:30,8,47.24,47.28,47.19,47.24,24
20170801|2017-05-08 16:00,8,47.21,47.24,47.21,47.24,2
20170801|2017-05-08 20:00,9,47.35,47.38,47.32,47.38,7
20170801|2017-05-08 20:30,9,47.33,47.34,47.33,47.34,2
20170801|2017-05-08 21:00,9,47.27,47.27,47.19,47.19,2
20170801|2017-05-08 21:30,9,47.16,47.16,47.14,47.14,2
20170801|2017-05-08 22:00,9,47.22,47.22,47.22,47.22,1
20170801|2017-05-08 23:00,9,47.22,47.22,47.22,47.22,3
20170801|2017-05-09 00:30,9,47.08,47.08,47.06,47.06,2
20170801|2017-05-09 01:00,9,47.09,47.09,47.05,47.05,4
20170801|2017-05-09 01:30,9,47.11,47.24,47.11,47.24,10
20170801|2017-05-09 02:00,9,47.32,47.52,47.31,47.51,46
20170801|2017-05-09 02:30,9,47.41,47.48,47.35,47.41,62
20170801|2017-05-09 03:00,9,47.41,47.45,47.25,47.32,17
20170801|2017-05-09 03:30,9,47.31,47.41,47.24,47.38,65
20170801|2017-05-09 04:00,9,47.36,47.37,47.21,47.23,43
20170801|2017-05-09 04:30,9,47.16,47.23,47.09,47.15,62
20170801|2017-05-09 05:00,9,47.24,47.34,47.22,47.31,17
20170801|2017-05-09 05:30,9,47.36,47.36,47.25,47.3,17
20170801|2017-05-09 06:00,9,47.32,47.32,47.19,47.19,51
20170801|2017-05-09 06:30,9,47.18,47.18,46.95,47,84
20170801|2017-05-09 07:00,9,47.09,47.12,46.95,47.12,48
20170801|2017-05-09 07:30,9,47.1,47.12,46.91,46.96,103
20170801|2017-05-09 08:00,9,46.92,47.03,46.89,46.98,62
20170801|2017-05-09 08:30,9,46.98,46.98,46.69,46.78,264
20170801|2017-05-09 09:00,9,46.78,46.88,46.78,46.81,238
20170801|2017-05-09 09:30,9,46.73,47.14,46.69,46.96,210
20170801|2017-05-09 10:00,9,46.91,46.91,46.53,46.73,340
20170801|2017-05-09 10:30,9,46.7,46.85,46.6,46.77,149
20170801|2017-05-09 11:00,9,46.75,46.79,46.62,46.62,139
20170801|2017-05-09 11:30,9,46.64,46.69,46.48,46.6,79
20170801|2017-05-09 12:00,9,46.58,46.65,46.27,46.41,271
20170801|2017-05-09 12:30,9,46.4,46.78,46.4,46.77,190
20170801|2017-05-09 13:00,9,46.72,46.76,46.57,46.58,108
20170801|2017-05-09 13:30,9,46.6,46.8,46.6,46.8,64
20170801|2017-05-09 14:00,9,46.77,46.81,46.75,46.76,4
20170801|2017-05-09 14:30,9,46.74,46.76,46.66,46.66,12
20170801|2017-05-09 15:00,9,46.62,46.73,46.62,46.68,4
20170801|2017-05-09 15:30,9,46.74,46.99,46.74,46.89,79
20170801|2017-05-09 16:00,9,46.87,46.89,46.83,46.89,11
20170801|2017-05-09 16:30,9,46.88,46.93,46.88,46.93,9
20170801|2017-05-09 20:30,10,46.92,46.92,46.89,46.89,13
20170801|2017-05-09 21:00,10,46.88,46.88,46.88,46.88,1
20170801|2017-05-09 22:00,10,46.95,46.95,46.95,46.95,1
20170801|2017-05-09 22:30,10,46.9,46.9,46.9,46.9,1
20170801|2017-05-10 00:30,10,46.8,46.8,46.8,46.8,1
20170801|2017-05-10 01:00,10,46.87,46.87,46.79,46.79,2
20170801|2017-05-10 01:30,10,46.9,46.9,46.9,46.9,1
20170801|2017-05-10 02:00,10,46.97,47.08,46.91,46.98,37
20170801|2017-05-10 02:30,10,46.89,47.01,46.88,46.89,13
20170801|2017-05-10 03:00,10,46.92,47.14,46.92,47.05,48
20170801|2017-05-10 03:30,10,47.03,47.17,47.02,47.17,19
20170801|2017-05-10 04:00,10,47.05,47.09,47.01,47.05,19
20170801|2017-05-10 04:30,10,47.05,47.1,46.99,47.06,30
20170801|2017-05-10 05:00,10,47.06,47.17,47.01,47.1,42
20170801|2017-05-10 05:30,10,47.08,47.16,47.08,47.16,12
20170801|2017-05-10 06:00,10,47.16,47.16,47.02,47.03,11
20170801|2017-05-10 06:30,10,47.04,47.14,46.87,47.11,152
20170801|2017-05-10 07:00,10,47.05,47.3,46.98,47.24,124
20170801|2017-05-10 07:30,10,47.16,47.34,47.14,47.34,103
20170801|2017-05-10 08:00,10,47.32,47.35,47.25,47.27,94
20170801|2017-05-10 08:30,10,47.29,47.34,47.24,47.3,84
20170801|2017-05-10 09:00,10,47.33,47.36,47.25,47.32,175
20170801|2017-05-10 09:30,10,47.32,48.08,47.32,47.91,1070
20170801|2017-05-10 10:00,10,47.98,48.02,47.78,47.92,412
20170801|2017-05-10 10:30,10,47.95,48.33,47.93,48.15,509
20170801|2017-05-10 11:00,10,48.16,48.18,48.08,48.1,158
20170801|2017-05-10 11:30,10,48.13,48.25,48.11,48.22,52
20170801|2017-05-10 12:00,10,48.26,48.39,48.26,48.28,98
20170801|2017-05-10 12:30,10,48.25,48.43,48.21,48.39,139
20170801|2017-05-10 13:00,10,48.36,48.36,47.97,47.97,228
20170801|2017-05-10 13:30,10,47.95,48.01,47.94,47.96,28
20170801|2017-05-10 14:00,10,47.95,47.95,47.95,47.95,1
20170801|2017-05-10 14:30,10,48.08,48.13,48.06,48.08,18
20170801|2017-05-10 15:00,10,48.04,48.04,47.99,48.03,3
20170801|2017-05-10 15:30,10,48.07,48.07,48.02,48.02,2
20170801|2017-05-10 16:00,10,48.11,48.11,48.11,48.11,3
20170801|2017-05-10 16:30,10,48.11,48.12,48.11,48.12,7
20170801|2017-05-10 19:00,11,48.12,48.16,48.12,48.16,2
20170801|2017-05-10 19:30,11,48.12,48.15,48.12,48.15,5
20170801|2017-05-10 20:00,11,48.14,48.14,48.14,48.14,1
20170801|2017-05-10 21:00,11,48.15,48.23,48.15,48.22,3
20170801|2017-05-10 23:30,11,48.26,48.26,48.26,48.26,1
20170801|2017-05-11 00:00,11,48.19,48.19,48.18,48.18,2
20170801|2017-05-11 00:30,11,48.18,48.2,48.18,48.2,2
20170801|2017-05-11 01:00,11,48.32,48.32,48.26,48.29,7
20170801|2017-05-11 01:30,11,48.33,48.51,48.33,48.46,31
20170801|2017-05-11 02:00,11,48.46,48.46,48.33,48.43,137
20170801|2017-05-11 02:30,11,48.43,48.62,48.41,48.6,85
20170801|2017-05-11 03:00,11,48.6,48.72,48.59,48.62,46
20170801|2017-05-11 03:30,11,48.62,48.63,48.54,48.54,35
20170801|2017-05-11 04:00,11,48.54,48.63,48.54,48.63,9
20170801|2017-05-11 04:30,11,48.69,48.74,48.69,48.72,3
20170801|2017-05-11 05:00,11,48.77,48.77,48.73,48.73,18
20170801|2017-05-11 05:30,11,48.77,48.8,48.73,48.73,21
20170801|2017-05-11 06:00,11,48.71,48.71,48.6,48.63,32
20170801|2017-05-11 06:30,11,48.63,48.63,48.57,48.57,18
20170801|2017-05-11 07:00,11,48.61,48.73,48.56,48.67,18
20170801|2017-05-11 07:30,11,48.51,48.65,48.36,48.65,124
20170801|2017-05-11 08:00,11,48.66,48.67,48.54,48.6,60
20170801|2017-05-11 08:30,11,48.55,48.55,48.38,48.42,107
20170801|2017-05-11 09:00,11,48.44,48.56,48.25,48.53,164
20170801|2017-05-11 09:30,11,48.58,48.76,48.58,48.68,94
20170801|2017-05-11 10:00,11,48.77,48.87,48.56,48.56,140
20170801|2017-05-11 10:30,11,48.64,48.82,48.64,48.77,77
20170801|2017-05-11 11:00,11,48.68,48.71,48.55,48.55,82
20170801|2017-05-11 11:30,11,48.55,48.55,48.49,48.52,76
20170801|2017-05-11 12:00,11,48.54,48.65,48.54,48.63,27
20170801|2017-05-11 12:30,11,48.61,48.64,48.53,48.58,21
20170801|2017-05-11 13:00,11,48.59,48.63,48.46,48.47,120
20170801|2017-05-11 13:30,11,48.42,48.51,48.42,48.51,19
20170801|2017-05-11 14:00,11,48.48,48.48,48.48,48.48,2
20170801|2017-05-11 14:30,11,48.44,48.44,48.4,48.42,23
20170801|2017-05-11 15:00,11,48.44,48.46,48.44,48.46,3
20170801|2017-05-11 15:30,11,48.49,48.49,48.49,48.49,4
20170801|2017-05-11 16:00,11,48.5,48.5,48.5,48.5,1
20170801|2017-05-11 19:00,12,48.51,48.54,48.51,48.54,2
20170801|2017-05-11 20:30,12,48.54,48.54,48.54,48.54,1
20170801|2017-05-11 21:30,12,48.54,48.56,48.54,48.54,26
20170801|2017-05-11 22:30,12,48.57,48.57,48.57,48.57,1
20170801|2017-05-11 23:30,12,48.53,48.54,48.53,48.54,3
20170801|2017-05-12 00:00,12,48.53,48.53,48.53,48.53,2
20170801|2017-05-12 01:00,12,48.63,48.73,48.63,48.67,20
20170801|2017-05-12 01:30,12,48.65,48.66,48.65,48.66,3
20170801|2017-05-12 02:00,12,48.54,48.56,48.47,48.52,19
20170801|2017-05-12 02:30,12,48.62,48.62,48.62,48.62,2
20170801|2017-05-12 03:00,12,48.45,48.51,48.4,48.47,15
20170801|2017-05-12 03:30,12,48.36,48.37,48.28,48.35,26
20170801|2017-05-12 04:00,12,48.39,48.42,48.34,48.34,20
20170801|2017-05-12 04:30,12,48.43,48.43,48.43,48.43,1
20170801|2017-05-12 05:00,12,48.41,48.41,48.3,48.36,63
20170801|2017-05-12 05:30,12,48.43,48.44,48.4,48.42,5
20170801|2017-05-12 06:00,12,48.43,48.43,48.36,48.39,101
20170801|2017-05-12 06:30,12,48.4,48.55,48.4,48.55,23
20170801|2017-05-12 07:00,12,48.55,48.55,48.46,48.51,96
20170801|2017-05-12 07:30,12,48.53,48.69,48.52,48.68,167
20170801|2017-05-12 08:00,12,48.68,48.68,48.45,48.52,121
20170801|2017-05-12 08:30,12,48.52,48.59,48.35,48.38,113
20170801|2017-05-12 09:00,12,48.42,48.46,48.06,48.1,159
20170801|2017-05-12 09:30,12,48.1,48.22,47.98,48.14,460
20170801|2017-05-12 10:00,12,48.09,48.22,48.09,48.21,103
20170801|2017-05-12 10:30,12,48.25,48.36,48.23,48.3,177
20170801|2017-05-12 11:00,12,48.36,48.36,48.26,48.27,37
20170801|2017-05-12 11:30,12,48.26,48.26,48.16,48.2,26
20170801|2017-05-12 12:00,12,48.21,48.37,48.21,48.34,27
20170801|2017-05-12 12:30,12,48.34,48.38,48.26,48.26,50
20170801|2017-05-12 13:00,12,48.3,48.46,48.29,48.44,204
20170801|2017-05-12 13:30,12,48.43,48.49,48.43,48.44,56
20170801|2017-05-12 14:00,12,48.47,48.48,48.47,48.48,3
20170801|2017-05-12 14:30,12,48.5,48.5,48.49,48.49,8
20170801|2017-05-12 15:30,12,48.46,48.48,48.44,48.45,16
20170801|2017-05-14 17:00,15,48.43,48.43,48.43,48.43,2
20170801|2017-05-14 17:30,15,48.4,48.4,48.33,48.36,12
20170801|2017-05-14 18:00,15,48.35,48.4,48.35,48.38,23
20170801|2017-05-14 18:30,15,48.38,48.38,48.38,48.38,1
20170801|2017-05-14 19:00,15,48.39,48.41,48.39,48.41,4
20170801|2017-05-14 19:30,15,48.43,48.45,48.43,48.45,2
20170801|2017-05-14 20:30,15,48.49,48.49,48.49,48.49,1
20170801|2017-05-14 21:00,15,48.48,48.5,48.48,48.49,3
20170801|2017-05-14 21:30,15,48.5,49.23,48.5,49.16,70
20170801|2017-05-14 22:00,15,49.17,49.25,49.17,49.23,21
20170801|2017-05-14 22:30,15,49.13,49.14,49.13,49.14,2
20170801|2017-05-14 23:00,15,49.13,49.25,49.13,49.25,4
20170801|2017-05-15 00:00,15,49.16,49.17,49.16,49.17,2
20170801|2017-05-15 00:30,15,49.14,49.19,49.14,49.17,10
20170801|2017-05-15 01:00,15,49.19,49.19,49.17,49.19,46
20170801|2017-05-15 01:30,15,49.19,49.43,49.19,49.43,73
20170801|2017-05-15 02:00,15,49.38,49.53,49.37,49.53,561
20170801|2017-05-15 02:30,15,49.56,49.64,49.5,49.5,83
20170801|2017-05-15 03:00,15,49.5,49.76,49.5,49.65,35
20170801|2017-05-15 03:30,15,49.66,49.67,49.53,49.63,17
20170801|2017-05-15 04:00,15,49.65,49.68,49.6,49.64,17
20170801|2017-05-15 04:30,15,49.54,50.01,49.54,49.94,124
20170801|2017-05-15 05:00,15,49.88,49.88,49.62,49.7,46
20170801|2017-05-15 05:30,15,49.71,49.74,49.71,49.73,4
20170801|2017-05-15 06:00,15,49.73,49.82,49.7,49.82,5
20170801|2017-05-15 06:30,15,49.77,49.91,49.77,49.91,28
20170801|2017-05-15 07:00,15,49.98,50.13,49.96,50.06,74
20170801|2017-05-15 07:30,15,50.03,50.13,49.94,50.13,130
20170801|2017-05-15 08:00,15,50.13,50.2,49.97,49.97,158
20170801|2017-05-15 08:30,15,49.98,49.99,49.7,49.82,120
20170801|2017-05-15 09:00,15,49.88,49.89,49.62,49.64,84
20170801|2017-05-15 09:30,15,49.57,49.77,49.53,49.71,130
20170801|2017-05-15 10:00,15,49.71,49.83,49.69,49.74,98
20170801|2017-05-15 10:30,15,49.75,49.75,49.57,49.71,82
20170801|2017-05-15 11:00,15,49.74,49.75,49.7,49.72,30
20170801|2017-05-15 11:30,15,49.7,49.72,49.63,49.66,11
20170801|2017-05-15 12:00,15,49.63,49.71,49.61,49.64,29
20170801|2017-05-15 12:30,15,49.63,49.68,49.63,49.68,74
20170801|2017-05-15 13:00,15,49.67,49.67,49.35,49.4,157
20170801|2017-05-15 13:30,15,49.4,49.44,49.31,49.31,13
20170801|2017-05-15 14:00,15,49.39,49.39,49.39,49.39,1
20170801|2017-05-15 14:30,15,49.45,49.48,49.45,49.47,12
20170801|2017-05-15 15:00,15,49.45,49.45,49.29,49.3,17
20170801|2017-05-15 19:00,16,49.53,49.53,49.53,49.53,3
20170801|2017-05-15 19:30,16,49.55,49.55,49.53,49.53,2
20170801|2017-05-15 20:00,16,49.57,49.65,49.57,49.63,7
20170801|2017-05-15 20:30,16,49.65,49.65,49.61,49.61,5
20170801|2017-05-15 21:00,16,49.65,49.65,49.62,49.62,5
20170801|2017-05-15 23:00,16,49.48,49.48,49.48,49.48,1
20170801|2017-05-16 00:30,16,49.59,49.59,49.59,49.59,1
20170801|2017-05-16 01:00,16,49.57,49.65,49.57,49.65,5
20170801|2017-05-16 01:30,16,49.63,49.65,49.63,49.65,2
20170801|2017-05-16 02:00,16,49.44,49.49,49.35,49.49,52
20170801|2017-05-16 02:30,16,49.64,49.73,49.61,49.73,74
20170801|2017-05-16 03:00,16,49.71,49.79,49.67,49.74,29
20170801|2017-05-16 03:30,16,49.78,49.86,49.72,49.84,54
20170801|2017-05-16 04:00,16,49.8,49.8,49.64,49.64,14
20170801|2017-05-16 04:30,16,49.67,49.74,49.56,49.58,30
20170801|2017-05-16 05:30,16,49.68,49.69,49.68,49.69,2
20170801|2017-05-16 06:00,16,49.65,49.68,49.65,49.68,5
20170801|2017-05-16 06:30,16,49.7,49.75,49.69,49.73,29
20170801|2017-05-16 07:00,16,49.75,49.78,49.74,49.75,25
20170801|2017-05-16 07:30,16,49.79,49.81,49.62,49.67,54
20170801|2017-05-16 08:00,16,49.72,49.84,49.72,49.73,64
20170801|2017-05-16 08:30,16,49.73,49.92,49.64,49.82,121
20170801|2017-05-16 09:00,16,49.72,49.72,49.46,49.46,102
20170801|2017-05-16 09:30,16,49.52,49.53,49.4,49.43,75
20170801|2017-05-16 10:00,16,49.41,49.54,49.24,49.54,78
20170801|2017-05-16 10:30,16,49.53,49.53,49.38,49.4,50
20170801|2017-05-16 11:00,16,49.43,49.51,49.43,49.48,54
20170801|2017-05-16 11:30,16,49.4,49.43,49.35,49.35,14
20170801|2017-05-16 12:00,16,49.33,49.38,49.29,49.36,25
20170801|2017-05-16 12:30,16,49.37,49.41,49.35,49.36,18
20170801|2017-05-16 13:00,16,49.33,49.37,49.14,49.27,175
20170801|2017-05-16 13:30,16,49.25,49.35,49.25,49.26,268
20170801|2017-05-16 14:00,16,49.26,49.28,49.26,49.27,5
20170801|2017-05-16 14:30,16,49.25,49.25,49.18,49.19,10
20170801|2017-05-16 15:00,16,49.23,49.23,49.16,49.2,12
20170801|2017-05-16 15:30,16,49.19,49.19,48.83,48.89,104
20170801|2017-05-16 16:00,16,48.91,48.93,48.91,48.93,2
20170801|2017-05-16 16:30,16,48.95,48.95,48.95,48.95,5
20170801|2017-05-16 19:00,17,48.77,48.77,48.71,48.74,12
20170801|2017-05-16 19:30,17,48.72,48.72,48.67,48.67,6
20170801|2017-05-16 20:00,17,48.72,48.86,48.72,48.86,12
20170801|2017-05-16 20:30,17,48.81,48.81,48.76,48.76,2
20170801|2017-05-16 21:00,17,48.79,48.83,48.79,48.83,4
20170801|2017-05-16 21:30,17,48.81,48.81,48.81,48.81,1
20170801|2017-05-16 22:00,17,48.85,48.85,48.82,48.82,9
20170801|2017-05-17 00:30,17,48.9,48.91,48.9,48.91,4
20170801|2017-05-17 01:00,17,48.91,49.05,48.91,49.04,52
20170801|2017-05-17 01:30,17,49.04,49.06,49.03,49.03,5
20170801|2017-05-17 02:00,17,48.94,48.96,48.9,48.9,16
20170801|2017-05-17 02:30,17,48.88,48.92,48.87,48.87,55
20170801|2017-05-17 03:00,17,48.99,49.05,48.98,49.05,57
20170801|2017-05-17 03:30,17,49.03,49.12,49.02,49.04,45
20170801|2017-05-17 04:00,17,49.06,49.18,49.06,49.17,21
20170801|2017-05-17 04:30,17,49.17,49.2,49.17,49.2,10
20170801|2017-05-17 05:00,17,49.2,49.4,49.2,49.39,14
20170801|2017-05-17 05:30,17,49.46,49.65,49.45,49.47,207
20170801|2017-05-17 06:00,17,49.45,49.5,49.42,49.42,15
20170801|2017-05-17 06:30,17,49.48,49.54,49.48,49.53,17
20170801|2017-05-17 07:00,17,49.52,49.65,49.48,49.51,59
20170801|2017-05-17 07:30,17,49.49,49.52,49.37,49.52,41
20170801|2017-05-17 08:00,17,49.53,49.78,49.51,49.65,209
20170801|2017-05-17 08:30,17,49.67,49.7,49.48,49.51,70
20170801|2017-05-17 09:00,17,49.53,49.58,49.19,49.19,110
20170801|2017-05-17 09:30,17,49.21,50.1,49.18,49.82,1337
20170801|2017-05-17 10:00,17,49.78,49.96,49.77,49.96,120
20170801|2017-05-17 10:30,17,49.99,50.05,49.84,49.91,74
20170801|2017-05-17 11:00,17,49.84,49.89,49.77,49.8,47
20170801|2017-05-17 11:30,17,49.78,49.87,49.74,49.87,42
20170801|2017-05-17 12:00,17,49.85,49.85,49.74,49.75,41
20170801|2017-05-17 12:30,17,49.69,49.83,49.6,49.77,44
20170801|2017-05-17 13:00,17,49.79,49.92,49.66,49.69,154
20170801|2017-05-17 13:30,17,49.64,49.65,49.58,49.61,157
20170801|2017-05-17 14:00,17,49.55,49.66,49.54,49.62,9
20170801|2017-05-17 14:30,17,49.64,49.65,49.6,49.6,14
20170801|2017-05-17 15:00,17,49.58,49.62,49.58,49.62,3
20170801|2017-05-17 15:30,17,49.64,49.64,49.56,49.56,10
20170801|2017-05-17 16:00,17,49.47,49.47,49.47,49.47,3
20170801|2017-05-17 16:30,17,49.54,49.58,49.54,49.58,6
20170801|2017-05-17 19:00,18,49.67,49.71,49.62,49.64,8
20170801|2017-05-17 19:30,18,49.68,49.68,49.62,49.62,2
20170801|2017-05-17 20:00,18,49.46,49.52,49.46,49.52,3
20170801|2017-05-17 20:30,18,49.52,49.56,49.52,49.53,4
20170801|2017-05-17 21:30,18,49.53,49.55,49.53,49.53,4
20170801|2017-05-17 22:00,18,49.57,49.57,49.56,49.56,2
20170801|2017-05-17 23:00,18,49.55,49.55,49.55,49.55,1
20170801|2017-05-17 23:30,18,49.5,49.5,49.49,49.49,3
20170801|2017-05-18 00:00,18,49.41,49.41,49.41,49.41,3
20170801|2017-05-18 00:30,18,49.46,49.56,49.46,49.56,3
20170801|2017-05-18 01:00,18,49.57,49.63,49.54,49.62,15
20170801|2017-05-18 01:30,18,49.56,49.56,49.53,49.53,5
20170801|2017-05-18 02:00,18,49.55,49.66,49.47,49.59,58
20170801|2017-05-18 02:30,18,49.57,49.58,49.5,49.54,25
20170801|2017-05-18 03:00,18,49.55,49.63,49.51,49.55,57
20170801|2017-05-18 03:30,18,49.57,49.6,49.5,49.55,76
20170801|2017-05-18 04:00,18,49.56,49.59,49.5,49.51,27
20170801|2017-05-18 04:30,18,49.47,49.47,48.77,48.9,392
20170801|2017-05-18 05:00,18,48.85,48.99,48.67,48.79,142
20170801|2017-05-18 05:30,18,48.77,48.9,48.73,48.86,98
20170801|2017-05-18 06:00,18,48.81,49,48.81,48.96,24
20170801|2017-05-18 06:30,18,48.97,49.2,48.97,49.16,123
20170801|2017-05-18 07:00,18,49.17,49.18,49.01,49.04,203
20170801|2017-05-18 07:30,18,49.05,49.17,48.97,49.17,85
20170801|2017-05-18 08:00,18,49.16,49.29,49.09,49.29,138
20170801|2017-05-18 08:30,18,49.26,49.43,49.18,49.29,194
20170801|2017-05-18 09:00,18,49.34,49.73,49.33,49.68,176
20170801|2017-05-18 09:30,18,49.7,49.97,49.7,49.77,258
20170801|2017-05-18 10:00,18,49.85,50.08,49.78,49.98,232
20170801|2017-05-18 10:30,18,49.97,50.05,49.88,50.01,129
20170801|2017-05-18 11:00,18,50.1,50.18,49.97,50.03,124
20170801|2017-05-18 11:30,18,50.07,50.09,49.96,50.03,142
20170801|2017-05-18 12:00,18,50.04,50.05,49.92,49.94,68
20170801|2017-05-18 12:30,18,49.96,49.96,49.84,49.94,62
20170801|2017-05-18 13:00,18,49.93,50.14,49.88,49.93,177
20170801|2017-05-18 13:30,18,49.91,49.93,49.82,49.87,157
20170801|2017-05-18 14:00,18,49.87,49.87,49.82,49.82,5
20170801|2017-05-18 14:30,18,49.84,49.89,49.84,49.86,21
20170801|2017-05-18 15:00,18,49.87,49.87,49.87,49.87,7
20170801|2017-05-18 15:30,18,49.86,49.88,49.86,49.88,4
20170801|2017-05-18 19:00,19,49.95,50.02,49.95,50.02,9
20170801|2017-05-18 20:00,19,50,50.02,50,50.02,3
20170801|2017-05-18 20:30,19,50.12,50.3,50.11,50.28,19
20170801|2017-05-18 21:00,19,50.27,50.41,50.21,50.35,15
20170801|2017-05-18 21:30,19,50.3,50.3,50.28,50.3,3
20170801|2017-05-18 22:00,19,50.27,50.28,50.27,50.28,4
20170801|2017-05-18 23:00,19,50.25,50.27,50.25,50.27,4
20170801|2017-05-19 00:30,19,50.35,50.35,50.35,50.35,1
20170801|2017-05-19 01:00,19,50.34,50.34,50.33,50.33,43
20170801|2017-05-19 01:30,19,50.2,50.29,50.19,50.22,12
20170801|2017-05-19 02:00,19,50.13,50.32,50.08,50.32,16
20170801|2017-05-19 02:30,19,50.31,50.4,50.28,50.34,72
20170801|2017-05-19 03:00,19,50.32,50.61,50.32,50.58,275
20170801|2017-05-19 03:30,19,50.58,50.59,50.46,50.48,131
20170801|2017-05-19 04:00,19,50.45,50.63,50.45,50.6,108
20170801|2017-05-19 04:30,19,50.56,50.56,50.4,50.41,145
20170801|2017-05-19 05:00,19,50.41,50.49,50.26,50.45,136
20170801|2017-05-19 05:30,19,50.43,50.51,50.41,50.5,25
20170801|2017-05-19 06:00,19,50.43,50.56,50.43,50.5,132
20170801|2017-05-19 06:30,19,50.52,50.6,50.51,50.52,143
20170801|2017-05-19 07:00,19,50.53,50.61,50.46,50.56,108
20170801|2017-05-19 07:30,19,50.55,50.67,50.54,50.59,130
20170801|2017-05-19 08:00,19,50.58,50.63,50.48,50.57,185
20170801|2017-05-19 08:30,19,50.6,50.8,50.52,50.8,299
20170801|2017-05-19 09:00,19,50.8,50.97,50.72,50.94,248
20170801|2017-05-19 09:30,19,50.94,50.97,50.8,50.91,87
20170801|2017-05-19 10:00,19,50.91,50.99,50.83,50.88,229
20170801|2017-05-19 10:30,19,50.88,50.95,50.85,50.95,97
20170801|2017-05-19 11:00,19,50.98,51.02,50.93,50.93,116
20170801|2017-05-19 11:30,19,50.97,50.97,50.91,50.91,53
20170801|2017-05-19 12:00,19,50.87,50.87,50.72,50.78,88
20170801|2017-05-19 12:30,19,50.77,50.84,50.75,50.82,126
20170801|2017-05-19 13:00,19,50.78,50.97,50.75,50.94,207
20170801|2017-05-19 13:30,19,50.92,50.97,50.88,50.94,138
20170801|2017-05-19 14:00,19,50.98,50.99,50.94,50.94,66
20170801|2017-05-19 14:30,19,50.95,50.99,50.93,50.98,25
20170801|2017-05-19 15:00,19,50.98,51.02,50.98,51.02,19
20170801|2017-05-19 15:30,19,51.02,51.1,51.02,51.1,17
20170801|2017-05-21 17:00,22,51.13,51.29,51.13,51.24,34
20170801|2017-05-21 17:30,22,51.26,51.31,51.26,51.31,10
20170801|2017-05-21 18:00,22,51.36,51.38,51.32,51.34,13
20170801|2017-05-21 18:30,22,51.34,51.35,51.34,51.35,52
20170801|2017-05-21 19:00,22,51.35,51.35,51.21,51.21,58
20170801|2017-05-21 20:00,22,51.2,51.22,51.2,51.22,4
20170801|2017-05-21 21:00,22,51.35,51.49,51.35,51.44,39
20170801|2017-05-21 21:30,22,51.37,51.4,51.37,51.4,3
20170801|2017-05-21 22:00,22,51.4,51.42,51.4,51.42,2
20170801|2017-05-21 23:00,22,51.38,51.38,51.38,51.38,2
20170801|2017-05-21 23:30,22,51.35,51.36,51.34,51.34,7
20170801|2017-05-22 00:00,22,51.27,51.27,51.27,51.27,2
20170801|2017-05-22 00:30,22,51.33,51.33,51.33,51.33,2
20170801|2017-05-22 01:00,22,51.36,51.36,51.21,51.21,11
20170801|2017-05-22 01:30,22,51.2,51.34,51.2,51.3,16
20170801|2017-05-22 02:00,22,51.29,51.36,51.18,51.33,37
20170801|2017-05-22 02:30,22,51.35,51.36,51.27,51.27,75
20170801|2017-05-22 03:00,22,51.34,51.44,51.34,51.38,55
20170801|2017-05-22 03:30,22,51.39,51.45,51.35,51.38,37
20170801|2017-05-22 04:00,22,51.31,51.37,51.27,51.37,68
20170801|2017-05-22 04:30,22,51.29,51.32,51.23,51.32,13
20170801|2017-05-22 05:00,22,51.36,51.4,51.31,51.37,83
20170801|2017-05-22 05:30,22,51.38,51.44,51.36,51.4,26
20170801|2017-05-22 06:00,22,51.38,51.38,51.32,51.37,5
20170801|2017-05-22 06:30,22,51.35,51.45,51.32,51.44,22
20170801|2017-05-22 07:00,22,51.46,51.68,51.46,51.6,102
20170801|2017-05-22 07:30,22,51.65,51.66,51.16,51.18,214
20170801|2017-05-22 08:00,22,51.19,51.4,51.05,51.36,317
20170801|2017-05-22 08:30,22,51.28,51.39,51.16,51.35,195
20170801|2017-05-22 09:00,22,51.32,51.54,51.32,51.43,75
20170801|2017-05-22 09:30,22,51.42,51.56,51.39,51.53,69
20170801|2017-05-22 10:00,22,51.51,51.54,51.31,51.38,90
20170801|2017-05-22 10:30,22,51.4,51.41,51.18,51.32,147
20170801|2017-05-22 11:00,22,51.31,51.42,51.13,51.34,317
20170801|2017-05-22 11:30,22,51.37,51.37,51.3,51.3,53
20170801|2017-05-22 12:00,22,51.3,51.39,51.29,51.39,15
20170801|2017-05-22 12:30,22,51.41,51.41,51.32,51.36,25
20170801|2017-05-22 13:00,22,51.36,51.47,51.28,51.41,261
20170801|2017-05-22 13:30,22,51.4,51.43,51.3,51.3,87
20170801|2017-05-22 14:00,22,51.31,51.32,51.26,51.28,24
20170801|2017-05-22 14:30,22,51.32,51.32,51.29,51.3,20
20170801|2017-05-22 15:00,22,51.32,51.34,51.31,51.34,20
20170801|2017-05-22 15:30,22,51.31,51.32,51.29,51.29,6
20170801|2017-05-22 19:00,23,51.4,51.45,51.39,51.45,37
20170801|2017-05-22 19:30,23,51.44,51.45,51.44,51.45,10
20170801|2017-05-22 20:30,23,51.36,51.36,51.35,51.35,5
20170801|2017-05-22 21:00,23,51.3,51.3,51.07,51.19,33
20170801|2017-05-22 21:30,23,51.27,51.27,51.27,51.27,1
20170801|2017-05-22 22:00,23,51.22,51.22,51.22,51.22,1
20170801|2017-05-22 22:30,23,51.15,51.21,51.15,51.21,5
20170801|2017-05-22 23:00,23,51.15,51.15,51.15,51.15,47
20170801|2017-05-23 00:00,23,51.13,51.13,51.13,51.13,1
20170801|2017-05-23 00:30,23,51.13,51.16,51.13,51.16,3
20170801|2017-05-23 01:00,23,51.16,51.21,51.11,51.11,7
20170801|2017-05-23 01:30,23,51.09,51.09,50.94,51.02,29
20170801|2017-05-23 02:00,23,50.97,51.04,50.89,50.96,56
20170801|2017-05-23 02:30,23,51.04,51.06,50.96,51.06,21
20170801|2017-05-23 03:00,23,51.07,51.15,50.99,51.04,32
20170801|2017-05-23 03:30,23,51.06,51.08,50.85,50.88,126
20170801|2017-05-23 04:00,23,50.92,51.03,50.91,50.99,18
20170801|2017-05-23 04:30,23,50.91,50.91,50.91,50.91,2
20170801|2017-05-23 05:00,23,50.92,50.96,50.88,50.91,26
20170801|2017-05-23 05:30,23,51.04,51.11,51,51,23
20170801|2017-05-23 06:00,23,51.08,51.21,51.08,51.21,16
20170801|2017-05-23 06:30,23,51.2,51.32,51.18,51.3,43
20170801|2017-05-23 07:00,23,51.31,51.4,51.26,51.31,82
20170801|2017-05-23 07:30,23,51.34,51.45,51.28,51.33,176
20170801|2017-05-23 08:00,23,51.4,51.57,51.35,51.52,142
20170801|2017-05-23 08:30,23,51.53,51.61,51.37,51.4,423
20170801|2017-05-23 09:00,23,51.4,51.48,51.32,51.44,83
20170801|2017-05-23 09:30,23,51.45,51.5,51.33,51.45,78
20170801|2017-05-23 10:00,23,51.43,51.69,51.43,51.54,555
20170801|2017-05-23 10:30,23,51.55,51.6,51.48,51.5,126
20170801|2017-05-23 11:00,23,51.56,51.59,51.42,51.43,110
20170801|2017-05-23 11:30,23,51.47,51.5,51.4,51.5,134
20170801|2017-05-23 12:00,23,51.51,51.53,51.48,51.49,7
20170801|2017-05-23 12:30,23,51.5,51.65,51.5,51.65,49
20170801|2017-05-23 13:00,23,51.66,51.75,51.61,51.72,306
20170801|2017-05-23 13:30,23,51.71,51.79,51.7,51.76,230
20170801|2017-05-23 14:00,23,51.75,51.77,51.72,51.72,15
20170801|2017-05-23 14:30,23,51.74,51.78,51.72,51.76,25
20170801|2017-05-23 15:00,23,51.77,51.83,51.77,51.79,19
20170801|2017-05-23 15:30,23,51.81,52.01,51.65,51.71,128
20170801|2017-05-23 19:00,24,51.7,51.7,51.7,51.7,1
20170801|2017-05-23 21:00,24,51.83,51.83,51.83,51.83,1
20170801|2017-05-23 22:00,24,51.8,51.8,51.75,51.75,29
20170801|2017-05-23 23:30,24,51.75,51.75,51.66,51.75,56
20170801|2017-05-24 00:00,24,51.81,51.84,51.81,51.84,4
20170801|2017-05-24 00:30,24,51.81,51.81,51.81,51.81,1
20170801|2017-05-24 01:00,24,51.82,51.88,51.82,51.83,6
20170801|2017-05-24 01:30,24,51.79,51.88,51.79,51.88,2
20170801|2017-05-24 02:00,24,51.78,51.87,51.78,51.85,10
20170801|2017-05-24 02:30,24,51.84,52.01,51.83,51.96,111
20170801|2017-05-24 03:00,24,51.96,52.11,51.9,51.99,162
20170801|2017-05-24 03:30,24,52,52.06,51.95,52.06,74
20170801|2017-05-24 04:00,24,52.05,52.05,51.88,51.94,76
20170801|2017-05-24 04:30,24,51.98,51.98,51.8,51.83,86
20170801|2017-05-24 05:00,24,51.8,51.88,51.77,51.88,54
20170801|2017-05-24 05:30,24,51.86,51.86,51.62,51.67,146
20170801|2017-05-24 06:00,24,51.66,51.82,51.66,51.79,70
20170801|2017-05-24 06:30,24,51.77,51.77,51.63,51.73,114
20170801|2017-05-24 07:00,24,51.72,51.77,51.45,51.56,230
20170801|2017-05-24 07:30,24,51.56,51.65,51.47,51.65,150
20170801|2017-05-24 08:00,24,51.65,51.67,51.54,51.63,182
20170801|2017-05-24 08:30,24,51.62,51.78,51.62,51.7,219
20170801|2017-05-24 09:00,24,51.72,51.84,51.69,51.79,323
20170801|2017-05-24 09:30,24,51.77,52.44,51.48,51.74,735
20170801|2017-05-24 10:00,24,51.68,51.71,51.46,51.64,276
20170801|2017-05-24 10:30,24,51.65,51.65,51.27,51.35,482
20170801|2017-05-24 11:00,24,51.35,51.48,51.29,51.45,95
20170801|2017-05-24 11:30,24,51.44,51.5,51.38,51.38,53
20170801|2017-05-24 12:00,24,51.34,51.43,51.33,51.43,32
20170801|2017-05-24 12:30,24,51.42,51.54,51.4,51.52,111
20170801|2017-05-24 13:00,24,51.52,51.6,51.49,51.58,125
20170801|2017-05-24 13:30,24,51.55,51.57,51.49,51.5,74
20170801|2017-05-24 14:00,24,51.49,51.52,51.49,51.52,4
20170801|2017-05-24 14:30,24,51.53,51.55,51.52,51.54,13
20170801|2017-05-24 15:00,24,51.53,51.55,51.51,51.51,14
20170801|2017-05-24 15:30,24,51.47,51.5,51.47,51.5,5
20170801|2017-05-24 16:00,24,51.43,51.43,51.42,51.42,4
20170801|2017-05-24 19:00,25,51.73,51.8,51.71,51.8,3
20170801|2017-05-24 19:30,25,51.84,51.93,51.84,51.91,44
20170801|2017-05-24 20:00,25,51.97,52.03,51.97,52.02,3
20170801|2017-05-24 20:30,25,51.97,52.14,51.97,52.04,32
20170801|2017-05-24 21:00,25,52.1,52.1,52.05,52.05,3
20170801|2017-05-24 21:30,25,51.96,52,51.96,52,3
20170801|2017-05-24 22:30,25,51.96,51.96,51.95,51.95,2
20170801|2017-05-24 23:00,25,51.97,51.97,51.97,51.97,1
20170801|2017-05-25 00:30,25,51.95,52.05,51.95,52.04,8
20170801|2017-05-25 01:00,25,52,52.05,52,52.02,15
20170801|2017-05-25 01:30,25,52.01,52.01,51.92,51.95,5
20170801|2017-05-25 02:00,25,52.01,52.06,51.93,51.94,38
20170801|2017-05-25 02:30,25,51.93,52.05,51.92,52.02,49
20170801|2017-05-25 03:00,25,52.08,52.21,51.64,51.71,222
20170801|2017-05-25 03:30,25,51.65,51.65,50.4,51.32,1280
20170801|2017-05-25 04:00,25,51.43,51.67,51.15,51.34,227
20170801|2017-05-25 04:30,25,51.35,51.35,51.07,51.22,111
20170801|2017-05-25 05:00,25,51.14,51.23,50.6,50.87,274
20170801|2017-05-25 05:30,25,50.74,50.82,50.33,50.76,266
20170801|2017-05-25 06:00,25,50.82,51.04,50.75,50.94,162
20170801|2017-05-25 06:30,25,50.93,50.96,50.76,50.82,76
20170801|2017-05-25 07:00,25,50.79,50.99,50.75,50.89,89
20170801|2017-05-25 07:30,25,50.95,51.02,50.8,50.83,33
20170801|2017-05-25 08:00,25,50.84,51.19,50.84,51.19,105
20170801|2017-05-25 08:30,25,51.24,51.41,51.24,51.37,151
20170801|2017-05-25 09:00,25,51.36,51.44,51.08,51.38,300
20170801|2017-05-25 09:30,25,51.37,51.37,50.89,50.89,149
20170801|2017-05-25 10:00,25,50.86,51.09,50.48,50.66,389
20170801|2017-05-25 10:30,25,50.63,50.66,49.66,49.85,2293
20170801|2017-05-25 11:00,25,49.83,50,48.99,49.52,1622
20170801|2017-05-25 11:30,25,49.54,49.78,49.35,49.42,596
20170801|2017-05-25 12:00,25,49.48,49.68,49.44,49.49,474
20170801|2017-05-25 12:30,25,49.49,49.49,49.18,49.36,556
20170801|2017-05-25 13:00,25,49.38,49.51,49.07,49.09,279
20170801|2017-05-25 13:30,25,49.1,49.15,48.9,48.97,283
20170801|2017-05-25 14:00,25,48.85,48.88,48.69,48.76,68
20170801|2017-05-25 14:30,25,48.87,48.93,48.85,48.9,45
20170801|2017-05-25 15:00,25,48.83,49.01,48.83,49.01,40
20170801|2017-05-25 15:30,25,48.89,48.89,48.85,48.88,4
20170801|2017-05-25 16:00,25,48.96,48.96,48.94,48.94,3
20170801|2017-05-25 16:30,25,48.94,48.94,48.94,48.94,1
20170801|2017-05-25 19:00,26,49.12,49.14,49.09,49.14,40
20170801|2017-05-25 19:30,26,49.06,49.06,48.97,48.99,4
20170801|2017-05-25 20:30,26,48.99,49.1,48.99,49.1,3
20170801|2017-05-25 21:00,26,49.08,49.17,49.08,49.17,6
20170801|2017-05-25 21:30,26,49.16,49.16,49.16,49.16,1
20170801|2017-05-25 22:00,26,49,49,48.49,48.64,58
20170801|2017-05-25 22:30,26,48.64,48.7,48.63,48.7,3
20170801|2017-05-25 23:00,26,48.78,48.78,48.78,48.78,1
20170801|2017-05-25 23:30,26,48.81,48.89,48.81,48.88,13
20170801|2017-05-26 00:00,26,48.79,48.84,48.79,48.84,4
20170801|2017-05-26 00:30,26,48.86,48.86,48.81,48.81,2
20170801|2017-05-26 01:00,26,48.78,48.9,48.77,48.9,6
20170801|2017-05-26 01:30,26,48.97,49.18,48.97,49.17,64
20170801|2017-05-26 02:00,26,49.22,49.49,49.22,49.41,154
20170801|2017-05-26 02:30,26,49.4,49.4,49.28,49.38,38
20170801|2017-05-26 03:00,26,49.37,49.45,49.27,49.28,121
20170801|2017-05-26 03:30,26,49.32,49.37,49.12,49.21,87
20170801|2017-05-26 04:00,26,49.23,49.52,49.23,49.44,337
20170801|2017-05-26 04:30,26,49.42,49.43,49.35,49.35,122
20170801|2017-05-26 05:00,26,49.41,49.46,49.29,49.36,63
20170801|2017-05-26 05:30,26,49.34,49.34,49.25,49.25,14
20170801|2017-05-26 06:00,26,49.28,49.29,48.86,49.03,213
20170801|2017-05-26 06:30,26,48.97,49.06,48.79,48.8,65
20170801|2017-05-26 07:00,26,48.78,48.92,48.44,48.83,261
20170801|2017-05-26 07:30,26,48.84,49.12,48.77,49.01,74
20170801|2017-05-26 08:00,26,49.16,49.39,49.16,49.3,275
20170801|2017-05-26 08:30,26,49.3,49.38,49.09,49.34,231
20170801|2017-05-26 09:00,26,49.35,49.5,49.24,49.46,286
20170801|2017-05-26 09:30,26,49.47,49.52,49.17,49.27,360
20170801|2017-05-26 10:00,26,49.3,49.5,49.23,49.48,111
20170801|2017-05-26 10:30,26,49.47,49.5,49.41,49.47,47
20170801|2017-05-26 11:00,26,49.51,49.91,49.51,49.83,380
20170801|2017-05-26 11:30,26,49.83,49.86,49.75,49.77,34
20170801|2017-05-26 12:00,26,49.76,49.86,49.73,49.86,53
20170801|2017-05-26 12:30,26,49.86,49.96,49.76,49.9,585
20170801|2017-05-26 13:00,26,49.96,50.06,49.86,50.02,884
20170801|2017-05-26 13:30,26,50,50.06,49.97,50.05,572
20170801|2017-05-26 14:00,26,50.06,50.09,50.03,50.06,283
20170801|2017-05-26 14:30,26,50.03,50.03,49.88,49.98,18
20170801|2017-05-26 15:00,26,49.95,50.02,49.95,50.02,7
20170801|2017-05-26 15:30,26,50.05,50.19,50.05,50.09,28
20170801|2017-05-28 17:00,29,50.14,50.15,50.09,50.15,8
20170801|2017-05-28 17:30,29,50.15,50.15,50.15,50.15,1
20170801|2017-05-28 18:00,29,50.15,50.18,50.14,50.15,7
20170801|2017-05-28 18:30,29,50.17,50.2,50.14,50.14,6
20170801|2017-05-28 19:00,29,50.09,50.09,50.09,50.09,2
20170801|2017-05-28 20:30,29,50.03,50.03,49.97,49.97,3
20170801|2017-05-28 21:30,29,49.94,49.94,49.88,49.91,7
20170801|2017-05-28 22:00,29,49.92,49.96,49.91,49.91,56
20170801|2017-05-28 22:30,29,49.86,49.86,49.86,49.86,50
20170801|2017-05-28 23:30,29,49.92,49.92,49.92,49.92,1
20170801|2017-05-29 00:30,29,49.83,49.9,49.83,49.9,3
20170801|2017-05-29 01:00,29,49.92,49.92,49.9,49.9,2
20170801|2017-05-29 01:30,29,49.95,50.02,49.95,50.01,12
20170801|2017-05-29 02:30,29,50.08,50.11,50.08,50.11,2
20170801|2017-05-29 03:00,29,49.96,50,49.77,49.85,15
20170801|2017-05-29 03:30,29,49.87,49.88,49.84,49.84,8
20170801|2017-05-29 04:00,29,49.95,49.95,49.95,49.95,3
20170801|2017-05-29 04:30,29,49.94,49.94,49.86,49.86,4
20170801|2017-05-29 05:00,29,49.84,49.92,49.84,49.89,4
20170801|2017-05-29 05:30,29,49.78,49.78,49.76,49.76,3
20170801|2017-05-29 06:00,29,49.84,49.87,49.84,49.87,2
20170801|2017-05-29 06:30,29,49.92,50,49.92,50,4
20170801|2017-05-29 07:00,29,49.99,49.99,49.99,49.99,1
20170801|2017-05-29 07:30,29,49.97,49.98,49.96,49.96,7
20170801|2017-05-29 08:00,29,49.98,50.1,49.98,50.06,138
20170801|2017-05-29 08:30,29,50.1,50.11,50.04,50.04,25
20170801|2017-05-29 09:00,29,50.09,50.21,50.07,50.21,39
20170801|2017-05-29 09:30,29,50.23,50.35,50.23,50.35,61
20170801|2017-05-29 10:00,29,50.36,50.51,50.33,50.44,46
20170801|2017-05-29 10:30,29,50.43,50.47,50.42,50.44,17
20170801|2017-05-29 11:00,29,50.45,50.47,50.35,50.35,25
20170801|2017-05-29 11:30,29,50.37,50.39,50.22,50.23,128
20170801|2017-05-29 12:00,29,50.16,50.18,50.1,50.16,24
20170801|2017-05-29 19:00,30,50.21,50.27,50.21,50.27,9
20170801|2017-05-29 19:30,30,50.16,50.16,50.16,50.16,1
20170801|2017-05-29 20:00,30,50.1,50.1,50.1,50.1,1
20170801|2017-05-29 20:30,30,50.1,50.1,50.09,50.09,2
20170801|2017-05-29 21:00,30,50.01,50.01,50.01,50.01,2
20170801|2017-05-29 22:00,30,49.96,49.96,49.93,49.93,2
20170801|2017-05-29 22:30,30,50.02,50.03,50.01,50.01,5
20170801|2017-05-29 23:30,30,50.08,50.08,50.08,50.08,1
20170801|2017-05-30 00:00,30,50.03,50.05,50,50,4
20170801|2017-05-30 00:30,30,50.07,50.07,50.07,50.07,1
20170801|2017-05-30 01:00,30,50.01,50.09,50.01,50.09,20
20170801|2017-05-30 01:30,30,49.99,49.99,49.99,49.99,1
20170801|2017-05-30 02:00,30,49.9,49.94,49.9,49.94,27
20170801|2017-05-30 02:30,30,49.9,49.94,49.82,49.83,95
20170801|2017-05-30 03:00,30,49.8,49.83,49.7,49.76,74
20170801|2017-05-30 03:30,30,49.8,49.9,49.8,49.9,9
20170801|2017-05-30 04:00,30,49.89,49.95,49.89,49.95,4
20170801|2017-05-30 04:30,30,49.87,49.87,49.76,49.81,19
20170801|2017-05-30 05:00,30,49.8,49.83,49.73,49.83,13
20170801|2017-05-30 05:30,30,49.74,49.86,49.73,49.85,9
20170801|2017-05-30 06:00,30,49.88,49.92,49.77,49.77,20
20170801|2017-05-30 06:30,30,49.71,49.71,49.58,49.67,336
20170801|2017-05-30 07:00,30,49.65,49.7,49.56,49.57,329
20170801|2017-05-30 07:30,30,49.59,49.69,49.56,49.67,35
20170801|2017-05-30 08:00,30,49.66,49.66,49.45,49.49,302
20170801|2017-05-30 08:30,30,49.47,49.47,49.31,49.37,480
20170801|2017-05-30 09:00,30,49.38,49.65,49.28,49.58,236
20170801|2017-05-30 09:30,30,49.61,49.72,49.5,49.64,337
20170801|2017-05-30 10:00,30,49.67,49.72,49.37,49.37,1156
20170801|2017-05-30 10:30,30,49.37,49.46,49.35,49.46,501
20170801|2017-05-30 11:00,30,49.51,49.59,49.47,49.57,547
20170801|2017-05-30 11:30,30,49.59,49.65,49.54,49.58,297
20170801|2017-05-30 12:00,30,49.58,49.58,49.47,49.54,77
20170801|2017-05-30 12:30,30,49.61,49.91,49.61,49.91,724
20170801|2017-05-30 13:00,30,49.92,50.08,49.85,49.88,430
20170801|2017-05-30 13:30,30,49.89,49.95,49.86,49.88,48
20170801|2017-05-30 14:00,30,49.87,49.91,49.82,49.82,11
20170801|2017-05-30 14:30,30,49.81,49.81,49.7,49.8,18
20170801|2017-05-30 15:00,30,49.77,49.77,49.72,49.74,10
20170801|2017-05-30 15:30,30,49.73,49.86,49.73,49.85,79
20170801|2017-05-30 16:00,30,49.83,49.83,49.83,49.83,5
20170801|2017-05-30 19:00,31,49.87,49.92,49.87,49.92,2
20170801|2017-05-30 19:30,31,49.87,49.9,49.87,49.9,14
20170801|2017-05-30 20:00,31,49.76,49.76,49.62,49.7,22
20170801|2017-05-30 20:30,31,49.66,49.71,49.66,49.71,6
20170801|2017-05-30 21:00,31,49.62,49.63,49.6,49.6,13
20170801|2017-05-30 21:30,31,49.56,49.56,49.56,49.56,1
20170801|2017-05-30 22:00,31,49.59,49.59,49.59,49.59,4
20170801|2017-05-30 22:30,31,49.63,49.64,49.6,49.6,12
20170801|2017-05-31 00:00,31,49.59,49.59,49.59,49.59,1
20170801|2017-05-31 00:30,31,49.58,49.58,49.5,49.52,5
20170801|2017-05-31 01:00,31,49.54,49.54,49.39,49.47,50
20170801|2017-05-31 01:30,31,49.42,49.44,49.32,49.36,235
20170801|2017-05-31 02:00,31,49.43,49.55,49.43,49.54,39
20170801|2017-05-31 02:30,31,49.44,49.46,49.38,49.43,57
20170801|2017-05-31 03:00,31,49.4,49.45,49.3,49.38,232
20170801|2017-05-31 03:30,31,49.47,49.48,49.36,49.37,17
20170801|2017-05-31 04:00,31,49.38,49.39,49.01,49.11,297
20170801|2017-05-31 04:30,31,49.09,49.09,48.97,48.97,21
20170801|2017-05-31 05:00,31,49.01,49.05,49,49.02,12
20170801|2017-05-31 05:30,31,49.01,49.01,48.86,48.92,71
20170801|2017-05-31 06:00,31,48.84,48.86,48.56,48.61,245
20170801|2017-05-31 06:30,31,48.59,48.74,48.53,48.69,143
20170801|2017-05-31 07:00,31,48.66,48.91,48.64,48.88,134
20170801|2017-05-31 07:30,31,48.87,48.87,48.71,48.71,131
20170801|2017-05-31 08:00,31,48.71,48.72,48.48,48.56,518
20170801|2017-05-31 08:30,31,48.55,48.69,48.36,48.48,764
20170801|2017-05-31 09:00,31,48.5,48.58,48.1,48.27,1047
20170801|2017-05-31 09:30,31,48.25,48.38,48.18,48.29,378
20170801|2017-05-31 10:00,31,48.28,48.28,48.01,48.1,582
20170801|2017-05-31 10:30,31,48.11,48.45,47.98,48.45,1382
20170801|2017-05-31 11:00,31,48.48,48.84,48.39,48.6,398
20170801|2017-05-31 11:30,31,48.6,48.71,48.51,48.63,111
20170801|2017-05-31 12:00,31,48.66,48.69,48.59,48.64,66
20170801|2017-05-31 12:30,31,48.62,48.71,48.55,48.56,144
20170801|2017-05-31 13:00,31,48.58,48.67,48.49,48.53,431
20170801|2017-05-31 13:30,31,48.52,48.54,48.31,48.37,249
20170801|2017-05-31 14:00,31,48.41,48.41,48.35,48.37,29
20170801|2017-05-31 14:30,31,48.4,48.48,48.39,48.46,58
20170801|2017-05-31 15:00,31,48.46,48.61,48.46,48.56,25
20170801|2017-05-31 15:30,31,48.51,49.03,48.44,48.87,275
20170801|2017-05-31 16:00,31,48.88,48.88,48.82,48.85,270
20170801|2017-05-31 16:30,31,48.86,48.86,48.78,48.8,106
20170801|2017-05-31 19:00,1,49.05,49.12,49.01,49.04,59
20170801|2017-05-31 19:30,1,49.06,49.06,48.93,48.95,34
20170801|2017-05-31 20:00,1,48.95,48.99,48.95,48.99,13
20170801|2017-05-31 20:30,1,49.03,49.04,48.98,48.98,6
20170801|2017-05-31 21:00,1,48.9,48.91,48.87,48.89,32
20170801|2017-05-31 21:30,1,48.93,48.96,48.93,48.96,6
20170801|2017-05-31 22:00,1,48.96,49.03,48.93,48.93,6
20170801|2017-05-31 22:30,1,48.94,48.95,48.94,48.95,2
20170801|2017-05-31 23:00,1,49.01,49.01,49.01,49.01,2
20170801|2017-06-01 00:00,1,48.96,48.96,48.96,48.96,1
20170801|2017-06-01 00:30,1,49,49,48.93,48.93,5
20170801|2017-06-01 01:00,1,49.01,49.02,49.01,49.02,2
20170801|2017-06-01 01:30,1,49.03,49.07,49.03,49.05,17
20170801|2017-06-01 02:00,1,48.97,49.25,48.97,49.15,98
20170801|2017-06-01 02:30,1,49.18,49.2,49.13,49.15,35
20170801|2017-06-01 03:00,1,49.12,49.27,49.07,49.26,68
20170801|2017-06-01 03:30,1,49.27,49.29,49.14,49.16,67
20170801|2017-06-01 04:00,1,49.16,49.21,49.15,49.2,35
20170801|2017-06-01 04:30,1,49.07,49.07,48.8,48.84,76
20170801|2017-06-01 05:00,1,48.83,48.86,48.64,48.68,71
20170801|2017-06-01 05:30,1,48.73,48.73,48.55,48.55,41
20170801|2017-06-01 06:00,1,48.6,48.81,48.56,48.78,101
20170801|2017-06-01 06:30,1,48.78,48.78,48.45,48.47,125
20170801|2017-06-01 07:00,1,48.52,48.89,48.52,48.62,692
20170801|2017-06-01 07:30,1,48.63,48.67,48.48,48.58,348
20170801|2017-06-01 08:00,1,48.59,48.68,48.46,48.67,283
20170801|2017-06-01 08:30,1,48.64,48.73,48.54,48.6,176
20170801|2017-06-01 09:00,1,48.53,48.75,48.5,48.71,84
20170801|2017-06-01 09:30,1,48.67,48.92,48.57,48.77,174
20170801|2017-06-01 10:00,1,48.75,49.29,48.6,49.19,1555
20170801|2017-06-01 10:30,1,49.19,49.4,48.94,49.23,1112
20170801|2017-06-01 11:00,1,49.23,49.35,49.07,49.13,618
20170801|2017-06-01 11:30,1,49.13,49.13,49.04,49.06,114
20170801|2017-06-01 12:00,1,49.08,49.2,49,49.19,106
20170801|2017-06-01 12:30,1,49.17,49.23,49.08,49.1,227
20170801|2017-06-01 13:00,1,49.09,49.11,48.52,48.55,1022
20170801|2017-06-01 13:30,1,48.54,48.54,48.34,48.36,290
20170801|2017-06-01 14:00,1,48.35,48.39,48.23,48.39,35
20170801|2017-06-01 14:30,1,48.36,48.47,48.26,48.26,24
20170801|2017-06-01 15:00,1,48.26,48.31,48.16,48.31,8
20170801|2017-06-01 15:30,1,48.27,48.28,48.13,48.23,28
20170801|2017-06-01 16:00,1,48.27,48.27,48.16,48.18,40
20170801|2017-06-01 16:30,1,48.2,48.24,48.2,48.24,2
20170801|2017-06-01 19:00,2,48.13,48.19,48.09,48.19,17
20170801|2017-06-01 19:30,2,48.14,48.14,48.08,48.08,105
20170801|2017-06-01 20:00,2,48.28,48.36,48.28,48.29,111
20170801|2017-06-01 20:30,2,48.34,48.39,48.34,48.39,8
20170801|2017-06-01 21:00,2,48.34,48.39,48.33,48.36,13
20170801|2017-06-01 21:30,2,48.34,48.34,48.28,48.28,30
20170801|2017-06-01 22:00,2,48.28,48.28,48.24,48.27,10
20170801|2017-06-01 23:30,2,48.22,48.25,48.22,48.25,2
20170801|2017-06-02 00:30,2,48.17,48.17,48.17,48.17,1
20170801|2017-06-02 01:00,2,48.13,48.13,47.86,47.87,296
20170801|2017-06-02 01:30,2,47.85,47.92,47.72,47.88,69
20170801|2017-06-02 02:00,2,47.82,47.87,47.62,47.69,70
20170801|2017-06-02 02:30,2,47.68,47.79,47.6,47.66,72
20170801|2017-06-02 03:00,2,47.62,47.64,47.49,47.57,132
20170801|2017-06-02 03:30,2,47.59,47.7,47.55,47.57,49
20170801|2017-06-02 04:00,2,47.56,47.56,47.07,47.28,1073
20170801|2017-06-02 04:30,2,47.3,47.3,47.14,47.2,87
20170801|2017-06-02 05:00,2,47.21,47.22,46.97,47.22,227
20170801|2017-06-02 05:30,2,47.21,47.49,47.16,47.26,189
20170801|2017-06-02 06:00,2,47.27,47.5,47.27,47.49,48
20170801|2017-06-02 06:30,2,47.49,47.63,47.49,47.53,96
20170801|2017-06-02 07:00,2,47.56,47.77,47.5,47.6,798
20170801|2017-06-02 07:30,2,47.62,47.72,47.23,47.3,316
20170801|2017-06-02 08:00,2,47.28,47.89,47.26,47.77,410
20170801|2017-06-02 08:30,2,47.76,47.95,47.61,47.88,437
20170801|2017-06-02 09:00,2,47.85,47.85,47.56,47.66,362
20170801|2017-06-02 09:30,2,47.67,47.8,47.4,47.46,691
20170801|2017-06-02 10:00,2,47.42,47.81,47.33,47.77,1607
20170801|2017-06-02 10:30,2,47.77,48.01,47.69,47.9,810
20170801|2017-06-02 11:00,2,47.9,48.28,47.8,48.19,580
20170801|2017-06-02 11:30,2,48.16,48.21,48.02,48.04,180
20170801|2017-06-02 12:00,2,48.08,48.11,47.91,48,81
20170801|2017-06-02 12:30,2,47.98,48.14,47.95,48.01,57
20170801|2017-06-02 13:00,2,47.96,47.96,47.68,47.82,398
20170801|2017-06-02 13:30,2,47.84,47.88,47.79,47.86,53
20170801|2017-06-02 14:00,2,47.9,47.91,47.79,47.9,29
20170801|2017-06-02 14:30,2,47.99,48,47.92,47.97,29
20170801|2017-06-02 15:00,2,48,48.01,48,48.01,8
20170801|2017-06-02 15:30,2,48.02,48.02,47.91,47.92,69
20170801|2017-06-04 17:00,5,48.02,48.02,47.94,47.94,6
20170801|2017-06-04 17:30,5,47.93,47.93,47.93,47.93,9
20170801|2017-06-04 18:00,5,47.91,47.91,47.91,47.91,1
20170801|2017-06-04 18:30,5,47.88,47.88,47.88,47.88,3
20170801|2017-06-04 19:00,5,47.95,47.97,47.9,47.92,35
20170801|2017-06-04 19:30,5,47.88,47.9,47.88,47.88,36
20170801|2017-06-04 20:00,5,47.9,47.95,47.9,47.94,13
20170801|2017-06-04 20:30,5,47.97,48.04,47.95,47.95,121
20170801|2017-06-04 21:00,5,47.94,48.08,47.94,48.02,151
20170801|2017-06-04 21:30,5,48.02,48.07,48,48.07,22
20170801|2017-06-04 22:00,5,48.05,48.18,48.04,48.18,71
20170801|2017-06-04 22:30,5,48.18,48.6,48.17,48.46,244
20170801|2017-06-04 23:00,5,48.44,48.44,48.38,48.42,23
20170801|2017-06-04 23:30,5,48.42,48.52,48.42,48.42,10
20170801|2017-06-05 00:00,5,48.51,48.55,48.47,48.55,5
20170801|2017-06-05 00:30,5,48.55,48.55,48.41,48.41,13
20170801|2017-06-05 01:00,5,48.39,48.39,48.25,48.34,35
20170801|2017-06-05 01:30,5,48.35,48.39,48.26,48.33,26
20170801|2017-06-05 02:00,5,48.29,48.34,48.15,48.18,95
20170801|2017-06-05 02:30,5,48.11,48.23,48.03,48.16,68
20170801|2017-06-05 03:00,5,48.12,48.12,48,48.05,26
20170801|2017-06-05 03:30,5,48.14,48.27,48.14,48.24,86
20170801|2017-06-05 04:00,5,48.2,48.2,48.07,48.09,64
20170801|2017-06-05 04:30,5,48.11,48.11,47.95,48.03,28
20170801|2017-06-05 05:00,5,48.03,48.03,47.75,47.82,288
20170801|2017-06-05 05:30,5,47.84,47.84,47.56,47.56,151
20170801|2017-06-05 06:00,5,47.61,47.75,47.59,47.68,64
20170801|2017-06-05 06:30,5,47.64,47.65,47.49,47.54,191
20170801|2017-06-05 07:00,5,47.49,47.65,47.44,47.56,108
20170801|2017-06-05 07:30,5,47.56,47.59,47.34,47.34,287
20170801|2017-06-05 08:00,5,47.34,47.46,47.25,47.25,982
20170801|2017-06-05 08:30,5,47.27,47.34,47.15,47.33,631
20170801|2017-06-05 09:00,5,47.27,47.57,47.27,47.46,692
20170801|2017-06-05 09:30,5,47.45,47.49,47.26,47.26,714
20170801|2017-06-05 10:00,5,47.27,47.27,47.06,47.13,945
20170801|2017-06-05 10:30,5,47.16,47.35,47.15,47.28,343
20170801|2017-06-05 11:00,5,47.27,47.46,47.27,47.46,687
20170801|2017-06-05 11:30,5,47.46,47.46,47.34,47.37,110
20170801|2017-06-05 12:00,5,47.37,47.67,47.37,47.56,1016
20170801|2017-06-05 12:30,5,47.52,47.58,47.47,47.54,67
20170801|2017-06-05 13:00,5,47.58,47.61,47.4,47.57,593
20170801|2017-06-05 13:30,5,47.57,47.6,47.49,47.51,77
20170801|2017-06-05 14:00,5,47.52,47.59,47.52,47.59,46
20170801|2017-06-05 14:30,5,47.59,47.63,47.55,47.57,44
20170801|2017-06-05 15:00,5,47.55,47.55,47.52,47.52,5
20170801|2017-06-05 15:30,5,47.51,47.58,47.51,47.55,31
20170801|2017-06-05 16:00,5,47.51,47.56,47.51,47.56,14
20170801|2017-06-05 16:30,5,47.58,47.62,47.57,47.57,46
20170801|2017-06-05 19:00,6,47.7,47.7,47.7,47.7,2
20170801|2017-06-05 19:30,6,47.67,47.67,47.67,47.67,8
20170801|2017-06-05 20:00,6,47.71,47.71,47.22,47.35,137
20170801|2017-06-05 20:30,6,47.32,47.32,47.32,47.32,9
20170801|2017-06-05 21:00,6,47.28,47.28,47.23,47.26,50
20170801|2017-06-05 21:30,6,47.24,47.26,47.12,47.19,97
20170801|2017-06-05 22:00,6,47.21,47.34,47.21,47.29,57
20170801|2017-06-05 22:30,6,47.28,47.35,47.28,47.31,40
20170801|2017-06-05 23:00,6,47.36,47.37,47.36,47.37,3
20170801|2017-06-05 23:30,6,47.34,47.44,47.34,47.35,15
20170801|2017-06-06 00:00,6,47.35,47.35,47.28,47.28,10
20170801|2017-06-06 00:30,6,47.3,47.32,47.3,47.3,19
20170801|2017-06-06 01:00,6,47.44,47.87,47.44,47.68,298
20170801|2017-06-06 01:30,6,47.68,47.83,47.49,47.49,106
20170801|2017-06-06 02:00,6,47.7,47.71,47.52,47.52,15
20170801|2017-06-06 02:30,6,47.52,47.53,47.29,47.43,141
20170801|2017-06-06 03:00,6,47.43,47.43,47.25,47.33,136
20170801|2017-06-06 03:30,6,47.34,47.64,47.34,47.55,154
20170801|2017-06-06 04:00,6,47.5,47.58,47.35,47.54,88
20170801|2017-06-06 04:30,6,47.47,47.47,47.37,47.44,15
20170801|2017-06-06 05:00,6,47.44,47.66,47.44,47.51,98
20170801|2017-06-06 05:30,6,47.56,47.63,47.48,47.58,128
20170801|2017-06-06 06:00,6,47.51,47.53,47.39,47.41,97
20170801|2017-06-06 06:30,6,47.39,47.48,47.36,47.46,205
20170801|2017-06-06 07:00,6,47.43,47.57,47.4,47.41,210
20170801|2017-06-06 07:30,6,47.42,47.44,47.32,47.42,368
20170801|2017-06-06 08:00,6,47.41,47.58,47.28,47.3,473
20170801|2017-06-06 08:30,6,47.28,47.51,47.28,47.38,542
20170801|2017-06-06 09:00,6,47.47,47.52,47.37,47.48,611
20170801|2017-06-06 09:30,6,47.49,47.49,47.28,47.33,474
20170801|2017-06-06 10:00,6,47.33,47.42,47.27,47.39,1228
20170801|2017-06-06 10:30,6,47.41,47.88,47.41,47.75,771
20170801|2017-06-06 11:00,6,47.77,48.12,47.71,48.08,546
20170801|2017-06-06 11:30,6,48.09,48.15,48,48.05,386
20170801|2017-06-06 12:00,6,48.05,48.13,48,48.05,252
20170801|2017-06-06 12:30,6,48.05,48.14,47.93,48.14,292
20170801|2017-06-06 13:00,6,48.14,48.36,48.13,48.27,621
20170801|2017-06-06 13:30,6,48.27,48.29,48.21,48.27,96
20170801|2017-06-06 14:00,6,48.31,48.34,48.3,48.33,14
20170801|2017-06-06 14:30,6,48.35,48.45,48.35,48.38,51
20170801|2017-06-06 15:00,6,48.41,48.53,48.41,48.5,30
20170801|2017-06-06 15:30,6,48.47,48.47,48.04,48.13,131
20170801|2017-06-06 16:00,6,48.15,48.15,48.15,48.15,3
20170801|2017-06-06 16:30,6,48.14,48.14,48.14,48.14,7
20170801|2017-06-06 19:00,7,48.23,48.23,48.12,48.12,165
20170801|2017-06-06 19:30,7,48.12,48.13,48.12,48.13,129
20170801|2017-06-06 20:00,7,48.13,48.19,48.13,48.19,64
20170801|2017-06-06 20:30,7,48.19,48.19,48.15,48.18,22
20170801|2017-06-06 21:00,7,48.26,48.26,48.26,48.26,74
20170801|2017-06-06 21:30,7,48.26,48.3,48.26,48.27,105
20170801|2017-06-06 22:00,7,48.28,48.28,48.27,48.27,4
20170801|2017-06-06 22:30,7,48.27,48.35,48.24,48.35,111
20170801|2017-06-06 23:30,7,48.28,48.28,48.27,48.27,2
20170801|2017-06-07 00:00,7,48.3,48.3,48.21,48.21,3
20170801|2017-06-07 00:30,7,48.2,48.22,48.18,48.2,56
20170801|2017-06-07 01:00,7,48.12,48.15,47.99,48.02,231
20170801|2017-06-07 01:30,7,47.99,48.2,47.99,48.18,26
20170801|2017-06-07 02:00,7,48.15,48.21,47.97,48.04,168
20170801|2017-06-07 02:30,7,48.03,48.09,47.97,48.03,215
20170801|2017-06-07 03:00,7,48.02,48.03,47.9,47.98,439
20170801|2017-06-07 03:30,7,47.97,48.04,47.93,47.98,55
20170801|2017-06-07 04:00,7,48.01,48.09,47.99,48.09,23
20170801|2017-06-07 04:30,7,48.08,48.2,48.07,48.14,108
20170801|2017-06-07 05:00,7,48.16,48.21,48.07,48.07,334
20170801|2017-06-07 05:30,7,48.04,48.07,47.99,47.99,23
20170801|2017-06-07 06:00,7,47.98,48.04,47.92,47.99,97
20170801|2017-06-07 06:30,7,48.01,48.04,47.97,48,44
20170801|2017-06-07 07:00,7,47.98,48.02,47.93,47.96,266
20170801|2017-06-07 07:30,7,47.9,47.9,47.78,47.82,509
20170801|2017-06-07 08:00,7,47.82,47.9,47.74,47.79,807
20170801|2017-06-07 08:30,7,47.77,47.89,47.77,47.8,315
20170801|2017-06-07 09:00,7,47.93,47.93,47.83,47.83,11
20170801|2017-06-07 09:30,7,46.68,46.68,46.54,46.54,28
20170801|2017-06-07 10:00,7,46.28,46.39,46.28,46.35,384
20170801|2017-06-07 10:30,7,46.35,46.44,46.26,46.28,355
20170801|2017-06-07 11:00,7,46.28,46.34,46.23,46.26,255
20170801|2017-06-07 11:30,7,46.26,46.26,46.01,46.08,801
20170801|2017-06-07 12:00,7,46.07,46.3,46,46.26,417
20170801|2017-06-07 12:30,7,46.22,46.26,46.1,46.2,42
20170801|2017-06-07 13:00,7,46.2,46.28,45.89,46.04,570
20170801|2017-06-07 13:30,7,46.05,46.16,46.05,46.13,117
20170801|2017-06-07 14:00,7,46.13,46.18,46.06,46.06,101
20170801|2017-06-07 14:30,7,46.07,46.1,45.95,46.03,76
20170801|2017-06-07 15:00,7,46.04,46.04,45.99,46,11
20170801|2017-06-07 15:30,7,46.06,46.16,46.01,46.03,70
20170801|2017-06-07 16:00,7,46.02,46.05,45.99,46.05,14
20170801|2017-06-07 16:30,7,46.09,46.09,46.09,46.09,3
20170801|2017-06-07 19:00,8,46.13,46.19,46.13,46.19,3
20170801|2017-06-07 19:30,8,46.27,46.28,46.23,46.23,4
20170801|2017-06-07 20:00,8,46.23,46.23,46.17,46.2,7
20170801|2017-06-07 20:30,8,46.19,46.19,46.17,46.18,6
20170801|2017-06-07 21:00,8,46.17,46.17,46.04,46.13,11
20170801|2017-06-07 21:30,8,46.14,46.21,46.14,46.21,5
20170801|2017-06-07 22:00,8,46.22,46.25,46.21,46.21,7
20170801|2017-06-07 23:00,8,46.23,46.23,46.22,46.22,3
20170801|2017-06-07 23:30,8,46.26,46.27,46.26,46.27,4
20170801|2017-06-08 00:00,8,46.26,46.26,46.26,46.26,1
20170801|2017-06-08 00:30,8,46.24,46.24,46.21,46.21,11
20170801|2017-06-08 01:00,8,46.25,46.35,46.25,46.32,16
20170801|2017-06-08 02:00,8,46.3,46.41,46.3,46.39,73
20170801|2017-06-08 02:30,8,46.3,46.31,46.12,46.28,78
20170801|2017-06-08 03:00,8,46.25,46.29,46.17,46.22,114
20170801|2017-06-08 03:30,8,46.26,46.37,46.26,46.35,67
20170801|2017-06-08 04:00,8,46.33,46.33,46.3,46.3,3
20170801|2017-06-08 04:30,8,46.37,46.42,46.34,46.38,35
20170801|2017-06-08 05:00,8,46.35,46.39,46.3,46.39,37
20170801|2017-06-08 05:30,8,46.35,46.35,46.16,46.17,40
20170801|2017-06-08 06:00,8,46.2,46.2,45.6,45.77,566
20170801|2017-06-08 06:30,8,45.78,45.82,45.71,45.74,75
20170801|2017-06-08 07:00,8,45.77,45.77,45.64,45.73,149
20170801|2017-06-08 07:30,8,45.7,45.7,45.47,45.56,682
20170801|2017-06-08 08:00,8,45.54,45.73,45.54,45.65,343
20170801|2017-06-08 08:30,8,45.66,45.76,45.6,45.75,130
20170801|2017-06-08 09:00,8,46.1,46.34,46.08,46.15,352
20170801|2017-06-08 09:30,8,46.17,46.27,45.99,46.06,352
20170801|2017-06-08 10:00,8,46.02,46.1,45.81,45.95,285
20170801|2017-06-08 10:30,8,45.96,46.23,45.92,46.11,331
20170801|2017-06-08 11:00,8,46.06,46.18,45.97,46.09,336
20170801|2017-06-08 11:30,8,46.1,46.19,46.05,46.19,162
20170801|2017-06-08 12:00,8,46.18,46.18,46.04,46.13,205
20170801|2017-06-08 12:30,8,46.13,46.13,45.89,45.97,141
20170801|2017-06-08 13:00,8,45.96,46.03,45.83,45.93,276
20170801|2017-06-08 13:30,8,45.91,46.01,45.88,45.93,251
20170801|2017-06-08 14:00,8,45.91,45.92,45.88,45.88,5
20170801|2017-06-08 14:30,8,45.92,45.92,45.82,45.88,22
20170801|2017-06-08 15:00,8,45.84,45.96,45.84,45.96,20
20170801|2017-06-08 15:30,8,45.95,45.95,45.89,45.91,26
20170801|2017-06-08 16:00,8,45.93,45.93,45.87,45.87,8
20170801|2017-06-08 16:30,8,45.88,45.88,45.88,45.88,6
20170801|2017-06-08 19:00,9,45.84,45.84,45.66,45.7,91
20170801|2017-06-08 19:30,9,45.7,45.73,45.67,45.73,56
20170801|2017-06-08 20:00,9,45.86,45.86,45.85,45.85,6
20170801|2017-06-08 20:30,9,45.81,45.86,45.79,45.86,23
20170801|2017-06-08 21:00,9,45.89,45.9,45.85,45.85,11
20170801|2017-06-08 21:30,9,45.86,45.86,45.82,45.84,13
20170801|2017-06-08 22:00,9,45.81,45.81,45.79,45.8,19
20170801|2017-06-08 22:30,9,45.81,45.83,45.81,45.83,6
20170801|2017-06-08 23:00,9,45.81,45.83,45.81,45.82,7
20170801|2017-06-08 23:30,9,45.82,45.83,45.82,45.83,3
20170801|2017-06-09 00:00,9,45.88,45.9,45.88,45.9,5
20170801|2017-06-09 00:30,9,45.91,45.91,45.81,45.82,9
20170801|2017-06-09 01:00,9,45.83,45.83,45.76,45.76,12
20170801|2017-06-09 01:30,9,45.77,45.78,45.67,45.71,57
20170801|2017-06-09 02:00,9,45.71,45.78,45.58,45.71,99
20170801|2017-06-09 02:30,9,45.7,45.7,45.49,45.61,128
20170801|2017-06-09 03:00,9,45.58,45.71,45.58,45.67,49
20170801|2017-06-09 03:30,9,45.69,46.16,45.69,46.04,348
20170801|2017-06-09 04:00,9,46,46.05,45.96,46.02,18
20170801|2017-06-09 04:30,9,45.99,46.12,45.92,46.12,76
20170801|2017-06-09 05:00,9,46.08,46.16,46.02,46.11,167
20170801|2017-06-09 05:30,9,46.11,46.12,46.05,46.08,111
20170801|2017-06-09 06:00,9,46.04,46.04,45.89,45.89,50
20170801|2017-06-09 06:30,9,45.94,46,45.92,45.94,14
20170801|2017-06-09 07:00,9,45.91,45.94,45.75,45.79,156
20170801|2017-06-09 07:30,9,45.79,46.01,45.73,45.97,187
20170801|2017-06-09 08:00,9,45.96,46.07,45.84,45.87,211
20170801|2017-06-09 08:30,9,45.88,46.09,45.88,46.06,479
20170801|2017-06-09 09:00,9,46,46,45.78,45.85,226
20170801|2017-06-09 09:30,9,45.82,46.06,45.81,46.06,220
20170801|2017-06-09 10:00,9,46.07,46.31,46.04,46.26,861
20170801|2017-06-09 10:30,9,46.25,46.36,46.15,46.32,438
20170801|2017-06-09 11:00,9,46.36,46.41,46.16,46.21,224
20170801|2017-06-09 11:30,9,46.22,46.3,46.16,46.21,57
20170801|2017-06-09 12:00,9,46.19,46.23,46.1,46.16,388
20170801|2017-06-09 12:30,9,46.11,46.15,46.05,46.15,144
20170801|2017-06-09 13:00,9,46.09,46.17,46,46.08,333
20170801|2017-06-09 13:30,9,46.09,46.12,46.03,46.04,285
20170801|2017-06-09 14:00,9,46.05,46.06,46.03,46.05,22
20170801|2017-06-09 14:30,9,46.07,46.14,46.06,46.11,27
20170801|2017-06-09 15:00,9,46.11,46.11,46.08,46.08,14
20170801|2017-06-09 15:30,9,46.07,46.16,46.07,46.16,49
20170801|2017-06-09 16:00,9,46.13,46.16,46.1,46.1,4
20170801|2017-06-11 17:00,12,46.08,46.11,46.08,46.11,2
20170801|2017-06-11 17:30,12,46.15,46.2,46.15,46.19,10
20170801|2017-06-11 18:00,12,46.18,46.18,46.18,46.18,1
20170801|2017-06-11 18:30,12,46.19,46.25,46.19,46.25,6
20170801|2017-06-11 19:00,12,46.29,46.32,46.29,46.31,7
20170801|2017-06-11 19:30,12,46.35,46.35,46.35,46.35,5
20170801|2017-06-11 20:00,12,46.33,46.35,46.32,46.32,5
20170801|2017-06-11 20:30,12,46.27,46.3,46.27,46.29,13
20170801|2017-06-11 21:00,12,46.31,46.31,46.31,46.31,1
20170801|2017-06-11 21:30,12,46.3,46.3,46.29,46.29,4
20170801|2017-06-11 22:00,12,46.23,46.25,46.23,46.25,12
20170801|2017-06-11 22:30,12,46.35,46.38,46.35,46.36,25
20170801|2017-06-11 23:00,12,46.35,46.35,46.34,46.34,2
20170801|2017-06-11 23:30,12,46.34,46.34,46.31,46.31,2
20170801|2017-06-12 00:00,12,46.34,46.34,46.31,46.31,25
20170801|2017-06-12 00:30,12,46.28,46.34,46.26,46.33,9
20170801|2017-06-12 01:00,12,46.31,46.31,46.28,46.28,2
20170801|2017-06-12 01:30,12,46.3,46.3,46.2,46.2,5
20170801|2017-06-12 02:00,12,46.15,46.15,45.91,45.98,152
20170801|2017-06-12 02:30,12,46,46.18,46,46.14,85
20170801|2017-06-12 03:00,12,46.11,46.2,46.01,46.2,125
20170801|2017-06-12 03:30,12,46.18,46.3,46.16,46.2,98
20170801|2017-06-12 04:00,12,46.2,46.25,46.15,46.21,139
20170801|2017-06-12 04:30,12,46.21,46.25,46.18,46.23,40
20170801|2017-06-12 05:00,12,46.18,46.81,46.18,46.65,553
20170801|2017-06-12 05:30,12,46.7,46.7,46.58,46.68,25
20170801|2017-06-12 06:00,12,46.69,46.88,46.69,46.83,110
20170801|2017-06-12 06:30,12,46.84,46.92,46.79,46.82,127
20170801|2017-06-12 07:00,12,46.85,46.86,46.72,46.84,48
20170801|2017-06-12 07:30,12,46.84,46.86,46.73,46.75,143
20170801|2017-06-12 08:00,12,46.7,46.83,46.67,46.73,53
20170801|2017-06-12 08:30,12,46.74,46.79,46.6,46.65,232
20170801|2017-06-12 09:00,12,46.65,46.94,46.6,46.86,612
20170801|2017-06-12 09:30,12,46.81,46.86,46.56,46.62,321
20170801|2017-06-12 10:00,12,46.66,46.77,46.62,46.67,68
20170801|2017-06-12 10:30,12,46.76,46.77,46.66,46.66,116
20170801|2017-06-12 11:00,12,46.66,46.67,46.39,46.45,668
20170801|2017-06-12 11:30,12,46.48,46.48,46.35,46.43,100
20170801|2017-06-12 12:00,12,46.41,46.47,46.34,46.47,147
20170801|2017-06-12 12:30,12,46.48,46.55,46.48,46.5,33
20170801|2017-06-12 13:00,12,46.49,46.6,46.29,46.32,537
20170801|2017-06-12 13:30,12,46.32,46.32,46.25,46.29,226
20170801|2017-06-12 14:00,12,46.26,46.35,46.26,46.35,18
20170801|2017-06-12 14:30,12,46.33,46.35,46.24,46.29,52
20170801|2017-06-12 15:00,12,46.25,46.25,46.25,46.25,2
20170801|2017-06-12 15:30,12,46.26,46.26,46.21,46.22,101
20170801|2017-06-12 16:00,12,46.22,46.25,46.22,46.25,7
20170801|2017-06-12 19:00,13,46.41,46.46,46.41,46.41,4
20170801|2017-06-12 19:30,13,46.43,46.44,46.43,46.44,2
20170801|2017-06-12 20:00,13,46.48,46.48,46.43,46.48,42
20170801|2017-06-12 20:30,13,46.45,46.46,46.44,46.45,38
20170801|2017-06-12 21:30,13,46.52,46.52,46.5,46.5,16
20170801|2017-06-12 22:00,13,46.51,46.51,46.46,46.47,15
20170801|2017-06-12 22:30,13,46.48,46.48,46.48,46.48,1
20170801|2017-06-12 23:00,13,46.51,46.51,46.51,46.51,2
20170801|2017-06-12 23:30,13,46.48,46.48,46.47,46.47,2
20170801|2017-06-13 00:00,13,46.48,46.6,46.48,46.6,9
20170801|2017-06-13 00:30,13,46.54,46.54,46.54,46.54,1
20170801|2017-06-13 01:00,13,46.54,46.54,46.54,46.54,1
20170801|2017-06-13 01:30,13,46.51,46.56,46.51,46.56,10
20170801|2017-06-13 02:00,13,46.46,46.46,46.36,46.4,11
20170801|2017-06-13 02:30,13,46.48,46.55,46.47,46.48,17
20170801|2017-06-13 03:00,13,46.52,46.6,46.48,46.56,30
20170801|2017-06-13 03:30,13,46.58,46.63,46.49,46.5,90
20170801|2017-06-13 04:00,13,46.52,46.6,46.44,46.6,23
20170801|2017-06-13 04:30,13,46.5,46.5,46.44,46.44,3
20170801|2017-06-13 05:00,13,46.42,46.46,46.39,46.46,58
20170801|2017-06-13 05:30,13,46.47,46.51,46.4,46.41,13
20170801|2017-06-13 06:00,13,46.4,46.43,46.32,46.33,131
20170801|2017-06-13 06:30,13,46.33,46.35,46.11,46.17,186
20170801|2017-06-13 07:00,13,46.13,46.15,46.02,46.12,145
20170801|2017-06-13 07:30,13,46.12,46.15,46.04,46.11,63
20170801|2017-06-13 08:00,13,46.09,46.24,46.09,46.21,83
20170801|2017-06-13 08:30,13,46.22,46.28,46.08,46.18,132
20170801|2017-06-13 09:00,13,46.16,46.16,45.79,45.97,342
20170801|2017-06-13 09:30,13,45.92,46.03,45.92,45.95,60
20170801|2017-06-13 10:00,13,45.96,46.08,45.87,46.07,102
20170801|2017-06-13 10:30,13,46.07,46.66,46.04,46.53,869
20170801|2017-06-13 11:00,13,46.48,46.56,46.44,46.56,250
20170801|2017-06-13 11:30,13,46.55,46.58,46.51,46.52,247
20170801|2017-06-13 12:00,13,46.54,46.58,46.49,46.58,142
20170801|2017-06-13 12:30,13,46.58,46.61,46.45,46.45,168
20170801|2017-06-13 13:00,13,46.48,46.7,46.46,46.65,1018
20170801|2017-06-13 13:30,13,46.65,46.65,46.54,46.63,221
20170801|2017-06-13 14:00,13,46.64,46.76,46.64,46.72,355
20170801|2017-06-13 14:30,13,46.73,46.74,46.61,46.66,24
20170801|2017-06-13 15:00,13,46.69,46.7,46.68,46.68,22
20170801|2017-06-13 15:30,13,46.67,46.67,46.12,46.14,212
20170801|2017-06-13 16:00,13,46.11,46.12,46.07,46.11,37
20170801|2017-06-13 16:30,13,46.12,46.15,46.12,46.15,17
20170801|2017-06-13 19:00,14,46.15,46.15,46.13,46.13,6
20170801|2017-06-13 19:30,14,46.15,46.19,46.15,46.19,12
20170801|2017-06-13 20:00,14,46.19,46.19,46.12,46.17,41
20170801|2017-06-13 20:30,14,46.19,46.19,46.18,46.18,47
20170801|2017-06-13 21:00,14,46.22,46.22,46.21,46.21,3
20170801|2017-06-13 22:00,14,46.27,46.27,46.26,46.27,22
20170801|2017-06-14 00:00,14,46.19,46.19,46.19,46.19,1
20170801|2017-06-14 00:30,14,46.16,46.19,46.13,46.18,11
20170801|2017-06-14 01:00,14,46.18,46.18,46.12,46.14,28
20170801|2017-06-14 01:30,14,46.22,46.31,46.22,46.31,32
20170801|2017-06-14 02:00,14,46.31,46.35,46.24,46.24,18
20170801|2017-06-14 02:30,14,46.26,46.26,46.04,46.15,114
20170801|2017-06-14 03:00,14,46.15,46.15,45.93,46,422
20170801|2017-06-14 03:30,14,46.03,46.17,46.03,46.17,93
20170801|2017-06-14 04:00,14,46.16,46.21,46.13,46.16,51
20170801|2017-06-14 04:30,14,46.18,46.24,46.09,46.09,134
20170801|2017-06-14 05:00,14,46.08,46.17,46.02,46.13,50
20170801|2017-06-14 05:30,14,46.18,46.2,46.14,46.17,60
20170801|2017-06-14 06:00,14,46.17,46.17,46.07,46.11,31
20170801|2017-06-14 06:30,14,46.2,46.3,46.2,46.27,266
20170801|2017-06-14 07:00,14,46.27,46.43,46.25,46.32,102
20170801|2017-06-14 07:30,14,46.28,46.4,46.28,46.35,42
20170801|2017-06-14 08:00,14,46.3,46.55,46.3,46.37,549
20170801|2017-06-14 08:30,14,46.37,46.39,46.24,46.29,68
20170801|2017-06-14 09:00,14,46.34,46.66,46.24,46.25,600
20170801|2017-06-14 09:30,14,46.28,46.43,44.89,45.11,4974
20170801|2017-06-14 10:00,14,45.07,45.12,44.74,44.85,1624
20170801|2017-06-14 10:30,14,44.85,45.04,44.8,44.92,428
20170801|2017-06-14 11:00,14,44.92,45.06,44.82,44.89,656
20170801|2017-06-14 11:30,14,44.9,44.97,44.84,44.89,465
20170801|2017-06-14 12:00,14,44.91,45.01,44.9,44.95,415
20170801|2017-06-14 12:30,14,44.96,44.97,44.89,44.94,429
20170801|2017-06-14 13:00,14,44.95,45.16,44.82,44.97,2526
20170801|2017-06-14 13:30,14,44.97,45.01,44.91,44.99,168
20170801|2017-06-14 14:00,14,44.96,45,44.94,44.97,22
20170801|2017-06-14 14:30,14,44.98,45,44.91,44.93,62
20170801|2017-06-14 15:00,14,44.92,44.96,44.92,44.94,30
20170801|2017-06-14 15:30,14,44.94,44.94,44.88,44.89,20
20170801|2017-06-14 16:00,14,44.86,44.88,44.84,44.84,21
20170801|2017-06-14 16:30,14,44.85,44.85,44.85,44.85,1
20170801|2017-06-14 19:00,15,44.78,44.87,44.74,44.85,18
20170801|2017-06-14 19:30,15,44.82,44.82,44.82,44.82,1
20170801|2017-06-14 20:00,15,44.88,44.88,44.85,44.85,4
20170801|2017-06-14 20:30,15,44.88,44.94,44.88,44.9,39
20170801|2017-06-14 21:00,15,44.87,44.93,44.87,44.93,10
20170801|2017-06-14 21:30,15,44.93,44.93,44.91,44.91,4
20170801|2017-06-14 22:00,15,44.92,44.95,44.92,44.95,3
20170801|2017-06-14 23:30,15,44.92,44.95,44.92,44.92,18
20170801|2017-06-15 00:00,15,44.94,44.95,44.94,44.95,3
20170801|2017-06-15 00:30,15,44.95,44.95,44.95,44.95,1
20170801|2017-06-15 01:00,15,44.93,45,44.92,44.92,18
20170801|2017-06-15 01:30,15,44.93,44.93,44.8,44.81,19
20170801|2017-06-15 02:00,15,44.9,44.91,44.76,44.83,58
20170801|2017-06-15 02:30,15,44.82,44.84,44.62,44.7,159
20170801|2017-06-15 03:00,15,44.72,44.9,44.69,44.85,243
20170801|2017-06-15 03:30,15,44.86,45.03,44.86,44.91,119
20170801|2017-06-15 04:00,15,44.92,45.01,44.92,44.92,30
20170801|2017-06-15 04:30,15,44.89,44.91,44.78,44.83,65
20170801|2017-06-15 05:00,15,44.83,44.94,44.81,44.93,171
20170801|2017-06-15 05:30,15,44.96,44.96,44.8,44.83,30
20170801|2017-06-15 06:00,15,44.83,44.85,44.67,44.69,112
20170801|2017-06-15 06:30,15,44.69,44.77,44.64,44.69,81
20170801|2017-06-15 07:00,15,44.67,44.8,44.56,44.78,153
20170801|2017-06-15 07:30,15,44.73,44.83,44.7,44.79,111
20170801|2017-06-15 08:00,15,44.86,44.86,44.66,44.76,125
20170801|2017-06-15 08:30,15,44.81,44.89,44.68,44.82,234
20170801|2017-06-15 09:00,15,44.85,44.94,44.71,44.83,158
20170801|2017-06-15 09:30,15,44.81,44.82,44.57,44.74,306
20170801|2017-06-15 10:00,15,44.75,44.8,44.62,44.73,341
20170801|2017-06-15 10:30,15,44.74,44.86,44.68,44.78,200
20170801|2017-06-15 11:00,15,44.81,44.81,44.68,44.69,41
20170801|2017-06-15 11:30,15,44.69,44.79,44.68,44.78,33
20170801|2017-06-15 12:00,15,44.77,44.77,44.69,44.73,61
20170801|2017-06-15 12:30,15,44.75,44.75,44.66,44.69,57
20170801|2017-06-15 13:00,15,44.66,44.74,44.6,44.66,575
20170801|2017-06-15 13:30,15,44.68,44.68,44.61,44.66,288
20170801|2017-06-15 14:00,15,44.65,44.67,44.61,44.64,19
20170801|2017-06-15 14:30,15,44.64,44.65,44.6,44.64,25
20170801|2017-06-15 15:00,15,44.65,44.65,44.62,44.64,180
20170801|2017-06-15 15:30,15,44.62,44.62,44.46,44.48,117
20170801|2017-06-15 16:00,15,44.52,44.52,44.52,44.52,1
20170801|2017-06-15 16:30,15,44.53,44.54,44.53,44.54,10
20170801|2017-06-15 19:00,16,44.55,44.63,44.53,44.63,22
20170801|2017-06-15 19:30,16,44.63,44.64,44.6,44.64,17
20170801|2017-06-15 20:00,16,44.64,44.69,44.63,44.67,30
20170801|2017-06-15 20:30,16,44.65,44.69,44.65,44.69,29
20170801|2017-06-15 21:00,16,44.67,44.71,44.67,44.68,17
20170801|2017-06-15 21:30,16,44.66,44.68,44.65,44.65,28
20170801|2017-06-15 22:00,16,44.67,44.71,44.66,44.66,16
20170801|2017-06-15 22:30,16,44.68,44.71,44.68,44.71,10
20170801|2017-06-15 23:00,16,44.68,44.72,44.68,44.71,36
20170801|2017-06-15 23:30,16,44.71,44.74,44.71,44.72,14
20170801|2017-06-16 00:00,16,44.72,44.73,44.69,44.72,40
20170801|2017-06-16 00:30,16,44.73,44.74,44.72,44.72,12
20170801|2017-06-16 01:00,16,44.7,44.81,44.67,44.81,189
20170801|2017-06-16 01:30,16,44.82,44.84,44.75,44.8,148
20170801|2017-06-16 02:00,16,44.8,44.9,44.79,44.87,198
20170801|2017-06-16 02:30,16,44.89,45.03,44.87,44.95,378
20170801|2017-06-16 03:00,16,44.94,45.01,44.87,44.96,204
20170801|2017-06-16 03:30,16,44.94,45,44.92,44.98,101
20170801|2017-06-16 04:00,16,44.98,45.02,44.93,44.98,107
20170801|2017-06-16 04:30,16,44.96,44.99,44.87,44.88,81
20170801|2017-06-16 05:00,16,44.9,44.97,44.85,44.95,142
20170801|2017-06-16 05:30,16,44.95,44.98,44.91,44.96,148
20170801|2017-06-16 06:00,16,44.96,45.18,44.96,45.15,1345
20170801|2017-06-16 06:30,16,45.16,45.16,45.09,45.1,101
20170801|2017-06-16 07:00,16,45.09,45.13,45.07,45.11,193
20170801|2017-06-16 07:30,16,45.08,45.09,44.98,45.04,245
20170801|2017-06-16 08:00,16,45.03,45.1,44.96,45.04,669
20170801|2017-06-16 08:30,16,45.05,45.05,44.89,44.97,500
20170801|2017-06-16 09:00,16,44.98,44.99,44.79,44.83,573
20170801|2017-06-16 09:30,16,44.87,44.97,44.84,44.87,351
20170801|2017-06-16 10:00,16,44.89,44.94,44.74,44.84,540
20170801|2017-06-16 10:30,16,44.86,44.9,44.84,44.88,571
20170801|2017-06-16 11:00,16,44.87,44.99,44.86,44.96,431
20170801|2017-06-16 11:30,16,44.97,44.99,44.86,44.9,284
20170801|2017-06-16 12:00,16,44.9,44.93,44.86,44.91,424
20170801|2017-06-16 12:30,16,44.89,44.95,44.86,44.86,173
20170801|2017-06-16 13:00,16,44.85,44.99,44.83,44.96,568
20170801|2017-06-16 13:30,16,44.95,44.98,44.93,44.94,417
20170801|2017-06-16 14:00,16,44.94,44.98,44.94,44.98,86
20170801|2017-06-16 14:30,16,44.98,44.98,44.92,44.93,140
20170801|2017-06-16 15:00,16,44.92,44.96,44.91,44.96,26
20170801|2017-06-16 15:30,16,44.97,44.97,44.9,44.95,66
20170801|2017-06-18 17:30,19,44.89,44.89,44.85,44.85,6
20170801|2017-06-18 18:00,19,44.89,44.89,44.87,44.87,2
20170801|2017-06-18 18:30,19,44.87,44.87,44.87,44.87,1
20170801|2017-06-18 19:00,19,44.84,44.85,44.83,44.85,15
20170801|2017-06-18 19:30,19,44.87,44.88,44.69,44.73,133
20170801|2017-06-18 20:00,19,44.71,44.76,44.71,44.73,7
20170801|2017-06-18 20:30,19,44.72,44.76,44.72,44.75,13
20170801|2017-06-18 21:00,19,44.79,44.81,44.77,44.77,27
20170801|2017-06-18 21:30,19,44.77,44.82,44.77,44.81,15
20170801|2017-06-18 22:00,19,44.85,44.85,44.8,44.8,14
20170801|2017-06-18 22:30,19,44.85,44.85,44.84,44.85,19
20170801|2017-06-18 23:00,19,44.82,44.82,44.81,44.81,6
20170801|2017-06-18 23:30,19,44.8,44.8,44.79,44.79,3
20170801|2017-06-19 00:00,19,44.78,44.81,44.77,44.81,17
20170801|2017-06-19 00:30,19,44.81,44.86,44.81,44.83,18
20170801|2017-06-19 01:00,19,44.83,44.86,44.81,44.81,20
20170801|2017-06-19 01:30,19,44.8,44.8,44.75,44.75,26
20170801|2017-06-19 02:00,19,44.73,44.8,44.71,44.77,87
20170801|2017-06-19 02:30,19,44.79,44.85,44.79,44.8,121
20170801|2017-06-19 03:00,19,44.81,44.81,44.69,44.75,78
20170801|2017-06-19 03:30,19,44.74,44.82,44.71,44.82,68
20170801|2017-06-19 04:00,19,44.84,45.05,44.82,44.98,327
20170801|2017-06-19 04:30,19,45,45.25,45,45.13,466
20170801|2017-06-19 05:00,19,45.1,45.1,45.04,45.07,89
20170801|2017-06-19 05:30,19,45.09,45.14,45.08,45.08,162
20170801|2017-06-19 06:00,19,45.08,45.28,45.08,45.21,373
20170801|2017-06-19 06:30,19,45.17,45.19,45.1,45.13,170
20170801|2017-06-19 07:00,19,45.15,45.18,45.03,45.08,171
20170801|2017-06-19 07:30,19,45.09,45.09,44.95,44.99,352
20170801|2017-06-19 08:00,19,44.98,45.15,44.92,45.13,403
20170801|2017-06-19 08:30,19,45.13,45.19,45.06,45.15,542
20170801|2017-06-19 09:00,19,45.16,45.19,45.06,45.14,705
20170801|2017-06-19 09:30,19,45.15,45.24,45.06,45.11,702
20170801|2017-06-19 10:00,19,45.09,45.14,44.86,44.91,880
20170801|2017-06-19 10:30,19,44.9,44.96,44.7,44.77,767
20170801|2017-06-19 11:00,19,44.77,44.82,44.73,44.73,547
20170801|2017-06-19 11:30,19,44.72,44.72,44.57,44.62,554
20170801|2017-06-19 12:00,19,44.62,44.72,44.62,44.67,219
20170801|2017-06-19 12:30,19,44.68,44.74,44.64,44.65,202
20170801|2017-06-19 13:00,19,44.64,44.69,44.32,44.47,1930
20170801|2017-06-19 13:30,19,44.46,44.5,44.36,44.36,280
20170801|2017-06-19 14:00,19,44.38,44.45,44.37,44.41,256
20170801|2017-06-19 14:30,19,44.39,44.42,44.34,44.38,58
20170801|2017-06-19 15:00,19,44.38,44.39,44.34,44.34,93
20170801|2017-06-19 15:30,19,44.36,44.39,44.28,44.33,65
20170801|2017-06-19 16:00,19,44.34,44.4,44.34,44.4,4
20170801|2017-06-19 16:30,19,44.34,44.4,44.31,44.32,38
20170801|2017-06-19 19:00,20,44.48,44.54,44.47,44.53,73
20170801|2017-06-19 19:30,20,44.52,44.52,44.49,44.49,36
20170801|2017-06-19 20:00,20,44.48,44.52,44.46,44.52,55
20170801|2017-06-19 21:00,20,44.45,44.47,44.42,44.47,24
20170801|2017-06-19 21:30,20,44.47,44.51,44.47,44.51,38
20170801|2017-06-19 22:00,20,44.5,44.5,44.49,44.49,33
20170801|2017-06-19 22:30,20,44.48,44.49,44.48,44.49,7
20170801|2017-06-19 23:30,20,44.45,44.45,44.4,44.4,16
20170801|2017-06-20 00:00,20,44.39,44.44,44.39,44.44,15
20170801|2017-06-20 00:30,20,44.45,44.45,44.43,44.43,4
20170801|2017-06-20 01:00,20,44.41,44.43,44.4,44.43,63
20170801|2017-06-20 01:30,20,44.4,44.67,44.4,44.58,233
20170801|2017-06-20 02:00,20,44.57,44.61,44.52,44.56,141
20170801|2017-06-20 02:30,20,44.56,44.59,44.5,44.52,82
20170801|2017-06-20 03:00,20,44.59,44.68,44.57,44.6,88
20170801|2017-06-20 03:30,20,44.59,44.59,44.55,44.56,40
20170801|2017-06-20 04:00,20,44.57,44.61,44.53,44.53,17
20170801|2017-06-20 04:30,20,44.54,44.54,44.32,44.38,202
20170801|2017-06-20 05:00,20,44.4,44.4,43.4,43.69,1663
20170801|2017-06-20 05:30,20,43.7,43.71,43.45,43.7,476
20170801|2017-06-20 06:00,20,43.67,43.69,43.57,43.6,109
20170801|2017-06-20 06:30,20,43.57,43.61,43.29,43.36,193
20170801|2017-06-20 07:00,20,43.35,43.39,43.2,43.35,1411
20170801|2017-06-20 07:30,20,43.35,43.39,43.3,43.34,581
20170801|2017-06-20 08:00,20,43.33,43.5,43.28,43.38,1046
20170801|2017-06-20 08:30,20,43.38,43.38,43.04,43.11,2711
20170801|2017-06-20 09:00,20,43.12,43.23,43.08,43.17,1668
20170801|2017-06-20 09:30,20,43.15,43.18,42.94,43.04,1286
20170801|2017-06-20 10:00,20,43.05,43.26,43.04,43.13,1036
20170801|2017-06-20 10:30,20,43.12,43.3,43.11,43.28,609
20170801|2017-06-20 11:00,20,43.26,43.37,43.26,43.26,326
20170801|2017-06-20 11:30,20,43.25,43.27,43.18,43.26,120
20170801|2017-06-20 12:00,20,43.27,43.35,43.24,43.34,236
20170801|2017-06-20 12:30,20,43.33,43.41,43.28,43.4,408
20170801|2017-06-20 13:00,20,43.41,43.63,43.38,43.53,2682
20170801|2017-06-20 13:30,20,43.54,43.55,43.46,43.49,685
20170801|2017-06-20 14:00,20,43.51,43.53,43.4,43.48,79
20170801|2017-06-20 14:30,20,43.49,43.53,43.48,43.51,82
20170801|2017-06-20 15:00,20,43.5,43.53,43.5,43.53,196
20170801|2017-06-20 15:30,20,43.53,43.75,43.33,43.37,800
20170801|2017-06-20 16:00,20,43.34,43.34,43.34,43.34,1
20170801|2017-06-20 19:00,21,43.53,43.53,43.53,43.53,1
20170801|2017-06-20 19:30,21,43.47,43.47,43.45,43.45,4
20170801|2017-06-20 20:30,21,43.55,43.56,43.55,43.56,4
20170801|2017-06-20 21:00,21,43.53,43.53,43.53,43.53,1
20170801|2017-06-20 22:00,21,43.44,43.44,43.39,43.41,14
20170801|2017-06-20 23:00,21,43.48,43.48,43.48,43.48,5
20170801|2017-06-20 23:30,21,43.45,43.45,43.45,43.45,1
20170801|2017-06-21 00:30,21,43.46,43.46,43.46,43.46,1
20170801|2017-06-21 01:00,21,43.48,43.49,43.4,43.47,20
20170801|2017-06-21 01:30,21,43.48,43.6,43.47,43.55,40
20170801|2017-06-21 02:00,21,43.52,43.52,43.04,43.12,320
20170801|2017-06-21 02:30,21,43.14,43.31,43.11,43.31,100
20170801|2017-06-21 03:00,21,43.3,43.33,43.17,43.31,107
20170801|2017-06-21 03:30,21,43.32,43.52,43.3,43.44,241
20170801|2017-06-21 04:00,21,43.43,43.49,43.38,43.42,142
20170801|2017-06-21 04:30,21,43.41,43.46,43.34,43.44,48
20170801|2017-06-21 05:00,21,43.44,43.44,43.29,43.35,135
20170801|2017-06-21 05:30,21,43.35,43.56,43.35,43.56,160
20170801|2017-06-21 06:00,21,43.53,43.56,43.48,43.49,127
20170801|2017-06-21 06:30,21,43.5,43.74,43.47,43.63,1047
20170801|2017-06-21 07:00,21,43.6,43.75,43.56,43.72,706
20170801|2017-06-21 07:30,21,43.7,43.76,43.6,43.6,773
20170801|2017-06-21 08:00,21,43.57,43.63,43.5,43.6,542
20170801|2017-06-21 08:30,21,43.61,43.66,43.48,43.66,590
20170801|2017-06-21 09:00,21,43.66,43.79,43.55,43.75,1128
20170801|2017-06-21 09:30,21,43.78,44.2,43.54,43.77,3677
20170801|2017-06-21 10:00,21,43.74,43.74,43.23,43.37,3224
20170801|2017-06-21 10:30,21,43.37,43.45,43.26,43.34,609
20170801|2017-06-21 11:00,21,43.32,43.34,43.12,43.23,686
20170801|2017-06-21 11:30,21,43.23,43.25,42.28,42.33,4326
20170801|2017-06-21 12:00,21,42.3,42.41,42.14,42.36,1605
20170801|2017-06-21 12:30,21,42.38,42.38,42.06,42.19,1479
20170801|2017-06-21 13:00,21,42.17,42.62,42.17,42.5,4401
20170801|2017-06-21 13:30,21,42.51,42.74,42.47,42.62,774
20170801|2017-06-21 14:00,21,42.63,42.69,42.56,42.56,109
20170801|2017-06-21 14:30,21,42.54,42.58,42.41,42.42,151
20170801|2017-06-21 15:00,21,42.4,42.53,42.39,42.52,39
20170801|2017-06-21 15:30,21,42.56,42.56,42.49,42.52,42
20170801|2017-06-21 16:00,21,42.52,42.52,42.52,42.52,1
20170801|2017-06-21 16:30,21,42.54,42.54,42.54,42.54,7
20170801|2017-06-21 19:00,22,42.6,42.71,42.6,42.71,115
20170801|2017-06-21 19:30,22,42.66,42.67,42.61,42.62,31
20170801|2017-06-21 20:00,22,42.68,42.7,42.66,42.7,29
20170801|2017-06-21 20:30,22,42.72,42.72,42.66,42.66,16
20170801|2017-06-21 21:00,22,42.62,42.64,42.58,42.62,16
20170801|2017-06-21 21:30,22,42.63,42.63,42.39,42.44,68
20170801|2017-06-21 22:00,22,42.38,42.53,42.31,42.5,82
20170801|2017-06-21 22:30,22,42.5,42.5,42.49,42.49,3
20170801|2017-06-21 23:00,22,42.5,42.58,42.5,42.55,28
20170801|2017-06-21 23:30,22,42.52,42.54,42.5,42.5,13
20170801|2017-06-22 00:00,22,42.51,42.56,42.5,42.56,4
20170801|2017-06-22 00:30,22,42.55,42.55,42.46,42.46,16
20170801|2017-06-22 01:00,22,42.45,42.5,42.42,42.5,70
20170801|2017-06-22 01:30,22,42.49,42.55,42.44,42.47,46
20170801|2017-06-22 02:00,22,42.46,42.51,42.28,42.47,264
20170801|2017-06-22 02:30,22,42.5,42.54,42.42,42.45,98
20170801|2017-06-22 03:00,22,42.48,42.5,42.42,42.47,138
20170801|2017-06-22 03:30,22,42.49,42.49,42.35,42.45,178
20170801|2017-06-22 04:00,22,42.48,42.57,42.46,42.52,206
20170801|2017-06-22 04:30,22,42.59,42.89,42.59,42.86,880
20170801|2017-06-22 05:00,22,42.8,42.85,42.77,42.85,268
20170801|2017-06-22 05:30,22,42.88,42.91,42.69,42.71,246
20170801|2017-06-22 06:00,22,42.69,42.82,42.64,42.81,86
20170801|2017-06-22 06:30,22,42.77,42.81,42.69,42.74,111
20170801|2017-06-22 07:00,22,42.74,42.83,42.73,42.82,393
20170801|2017-06-22 07:30,22,42.82,42.97,42.71,42.75,622
20170801|2017-06-22 08:00,22,42.74,42.86,42.65,42.82,653
20170801|2017-06-22 08:30,22,42.81,42.97,42.69,42.92,802
20170801|2017-06-22 09:00,22,42.94,42.96,42.78,42.9,681
20170801|2017-06-22 09:30,22,42.9,43.32,42.85,43.12,4151
20170801|2017-06-22 10:00,22,43.14,43.25,43.06,43.23,2271
20170801|2017-06-22 10:30,22,43.24,43.25,43.04,43.09,685
20170801|2017-06-22 11:00,22,43.11,43.17,43.09,43.16,214
20170801|2017-06-22 11:30,22,43.16,43.22,43.11,43.13,297
20170801|2017-06-22 12:00,22,43.11,43.11,42.72,42.79,946
20170801|2017-06-22 12:30,22,42.78,42.91,42.72,42.85,968
20170801|2017-06-22 13:00,22,42.87,42.97,42.7,42.75,1038
20170801|2017-06-22 13:30,22,42.72,42.78,42.7,42.74,320
20170801|2017-06-22 14:00,22,42.75,42.76,42.71,42.74,69
20170801|2017-06-22 14:30,22,42.79,42.79,42.73,42.74,201
20170801|2017-06-22 15:00,22,42.74,42.74,42.73,42.73,34
20170801|2017-06-22 15:30,22,42.76,42.82,42.76,42.79,42
20170801|2017-06-22 19:00,23,42.88,42.88,42.82,42.85,16
20170801|2017-06-22 19:30,23,42.87,42.87,42.87,42.87,3
20170801|2017-06-22 20:00,23,42.89,42.89,42.84,42.84,14
20170801|2017-06-22 20:30,23,42.85,42.85,42.82,42.83,36
20170801|2017-06-22 21:00,23,42.84,42.86,42.82,42.82,18
20170801|2017-06-22 21:30,23,42.83,42.86,42.82,42.85,12
20170801|2017-06-22 22:00,23,42.84,42.87,42.84,42.87,15
20170801|2017-06-22 22:30,23,42.88,42.91,42.86,42.87,29
20170801|2017-06-22 23:00,23,42.87,42.92,42.87,42.87,19
20170801|2017-06-22 23:30,23,42.9,42.94,42.87,42.91,16
20170801|2017-06-23 00:00,23,42.89,42.95,42.89,42.92,78
20170801|2017-06-23 00:30,23,42.91,42.98,42.91,42.94,63
20170801|2017-06-23 01:00,23,42.91,42.93,42.85,42.85,72
20170801|2017-06-23 01:30,23,42.84,42.84,42.79,42.84,44
20170801|2017-06-23 02:00,23,42.8,42.81,42.7,42.8,319
20170801|2017-06-23 02:30,23,42.8,42.89,42.75,42.84,129
20170801|2017-06-23 03:00,23,42.83,43.09,42.79,43.04,323
20170801|2017-06-23 03:30,23,43.04,43.05,42.92,42.96,246
20170801|2017-06-23 04:00,23,42.94,43,42.9,42.98,42
20170801|2017-06-23 04:30,23,42.96,42.97,42.81,42.87,252
20170801|2017-06-23 05:00,23,42.85,42.93,42.81,42.83,146
20170801|2017-06-23 05:30,23,42.83,42.87,42.78,42.85,71
20170801|2017-06-23 06:00,23,42.81,42.88,42.8,42.88,66
20170801|2017-06-23 06:30,23,42.83,42.91,42.83,42.86,60
20170801|2017-06-23 07:00,23,42.84,42.9,42.75,42.9,162
20170801|2017-06-23 07:30,23,42.9,42.93,42.82,42.9,187
20170801|2017-06-23 08:00,23,42.88,42.88,42.74,42.76,394
20170801|2017-06-23 08:30,23,42.77,42.97,42.54,42.95,1558
20170801|2017-06-23 09:00,23,42.95,43.16,42.88,42.9,2650
20170801|2017-06-23 09:30,23,42.91,43.13,42.89,43.13,1583
20170801|2017-06-23 10:00,23,43.13,43.2,43.02,43.13,1546
20170801|2017-06-23 10:30,23,43.13,43.2,43,43.12,981
20170801|2017-06-23 11:00,23,43.13,43.14,42.95,42.98,339
20170801|2017-06-23 11:30,23,42.96,43.11,42.96,43.09,270
20170801|2017-06-23 12:00,23,43.07,43.07,42.77,42.89,1135
20170801|2017-06-23 12:30,23,42.9,43.03,42.83,42.95,535
20170801|2017-06-23 13:00,23,42.92,43.04,42.87,43.01,1064
20170801|2017-06-23 13:30,23,43.01,43.01,42.96,43.01,224
20170801|2017-06-23 14:00,23,43,43.06,43,43.03,29
20170801|2017-06-23 14:30,23,43.05,43.11,43.04,43.1,93
20170801|2017-06-23 15:00,23,43.09,43.13,43.09,43.1,38
20170801|2017-06-23 15:30,23,43.1,43.16,43.09,43.16,126
20170801|2017-06-23 16:00,23,43.12,43.2,43.12,43.2,6
20170801|2017-06-23 16:30,23,43.14,43.14,43.07,43.07,3
20170801|2017-06-25 17:00,26,43.14,43.25,43.13,43.2,472
20170801|2017-06-25 18:00,26,43.23,43.24,43.23,43.24,11
20170801|2017-06-25 18:30,26,43.25,43.25,43.25,43.25,9
20170801|2017-06-25 19:00,26,43.23,43.23,43.21,43.21,6
20170801|2017-06-25 19:30,26,43.21,43.22,43.21,43.22,5
20170801|2017-06-25 20:00,26,43.25,43.35,43.24,43.32,231
20170801|2017-06-25 20:30,26,43.34,43.48,43.34,43.48,50
20170801|2017-06-25 21:00,26,43.48,43.59,43.45,43.47,78
20170801|2017-06-25 21:30,26,43.49,43.49,43.43,43.45,88
20170801|2017-06-25 22:30,26,43.48,43.54,43.48,43.5,10
20170801|2017-06-25 23:00,26,43.52,43.52,43.51,43.51,5
20170801|2017-06-25 23:30,26,43.51,43.56,43.51,43.55,12
20170801|2017-06-26 00:00,26,43.53,43.53,43.47,43.48,82
20170801|2017-06-26 00:30,26,43.48,43.5,43.45,43.46,35
20170801|2017-06-26 01:00,26,43.47,43.48,43.44,43.45,49
20170801|2017-06-26 01:30,26,43.41,43.55,43.4,43.45,94
20170801|2017-06-26 02:00,26,43.41,43.65,43.41,43.55,141
20170801|2017-06-26 02:30,26,43.53,43.59,43.52,43.58,43
20170801|2017-06-26 03:00,26,43.53,43.56,43.4,43.44,183
20170801|2017-06-26 03:30,26,43.51,43.51,43.4,43.44,180
20170801|2017-06-26 04:00,26,43.41,43.52,43.34,43.37,127
20170801|2017-06-26 04:30,26,43.37,43.37,43.27,43.31,121
20170801|2017-06-26 05:00,26,43.28,43.39,43.2,43.23,414
20170801|2017-06-26 05:30,26,43.24,43.26,43.11,43.12,100
20170801|2017-06-26 06:00,26,43.13,43.23,43.07,43.2,142
20170801|2017-06-26 06:30,26,43.21,43.21,43.09,43.11,78
20170801|2017-06-26 07:00,26,43.15,43.18,43.06,43.16,175
20170801|2017-06-26 07:30,26,43.15,43.37,43.15,43.26,464
20170801|2017-06-26 08:00,26,43.25,43.26,43.1,43.14,332
20170801|2017-06-26 08:30,26,43.18,43.2,43.04,43.15,320
20170801|2017-06-26 09:00,26,43.12,43.12,42.73,42.88,1918
20170801|2017-06-26 09:30,26,42.86,42.9,42.63,42.84,1243
20170801|2017-06-26 10:00,26,42.82,43.12,42.77,43.11,1476
20170801|2017-06-26 10:30,26,43.1,43.49,43.08,43.49,1352
20170801|2017-06-26 11:00,26,43.47,43.47,43.3,43.35,614
20170801|2017-06-26 11:30,26,43.35,43.44,43.3,43.44,363
20170801|2017-06-26 12:00,26,43.45,43.46,43.26,43.28,387
20170801|2017-06-26 12:30,26,43.29,43.35,43.24,43.33,479
20170801|2017-06-26 13:00,26,43.32,43.43,43.22,43.36,963
20170801|2017-06-26 13:30,26,43.37,43.42,43.34,43.42,375
20170801|2017-06-26 14:00,26,43.46,43.47,43.41,43.45,145
20170801|2017-06-26 14:30,26,43.47,43.56,43.43,43.48,114
20170801|2017-06-26 15:00,26,43.45,43.45,43.4,43.42,4
20170801|2017-06-26 15:30,26,43.41,43.48,43.41,43.48,61
20170801|2017-06-26 16:00,26,43.49,43.49,43.49,43.49,1
20170801|2017-06-26 16:30,26,43.47,43.48,43.45,43.47,8
20170801|2017-06-26 19:00,27,43.41,43.41,43.34,43.34,7
20170801|2017-06-26 20:00,27,43.38,43.38,43.34,43.34,3
20170801|2017-06-26 21:00,27,43.44,43.45,43.44,43.45,3
20170801|2017-06-26 21:30,27,43.52,43.54,43.52,43.52,15
20170801|2017-06-26 22:00,27,43.5,43.5,43.5,43.5,1
20170801|2017-06-26 22:30,27,43.47,43.47,43.47,43.47,2
20170801|2017-06-26 23:00,27,43.52,43.52,43.5,43.5,2
20170801|2017-06-26 23:30,27,43.48,43.5,43.48,43.5,9
20170801|2017-06-27 00:00,27,43.48,43.48,43.48,43.48,2
20170801|2017-06-27 00:30,27,43.47,43.47,43.44,43.46,8
20170801|2017-06-27 01:00,27,43.44,43.57,43.44,43.57,39
20170801|2017-06-27 01:30,27,43.57,43.77,43.57,43.69,231
20170801|2017-06-27 02:00,27,43.69,43.74,43.66,43.67,96
20170801|2017-06-27 02:30,27,43.63,43.65,43.58,43.63,72
20170801|2017-06-27 03:00,27,43.68,43.91,43.68,43.8,708
20170801|2017-06-27 03:30,27,43.78,43.81,43.66,43.66,160
20170801|2017-06-27 04:00,27,43.59,43.74,43.59,43.74,386
20170801|2017-06-27 04:30,27,43.75,43.87,43.73,43.78,288
20170801|2017-06-27 05:00,27,43.75,43.86,43.72,43.85,149
20170801|2017-06-27 05:30,27,43.85,43.86,43.79,43.81,257
20170801|2017-06-27 06:00,27,43.8,43.85,43.77,43.83,60
20170801|2017-06-27 06:30,27,43.83,44.01,43.8,43.97,573
20170801|2017-06-27 07:00,27,43.98,44.01,43.89,44.01,471
20170801|2017-06-27 07:30,27,43.98,44,43.83,43.89,362
20170801|2017-06-27 08:00,27,43.86,43.92,43.74,43.75,599
20170801|2017-06-27 08:30,27,43.76,43.85,43.69,43.76,467
20170801|2017-06-27 09:00,27,43.79,44.16,43.79,44.06,1254
20170801|2017-06-27 09:30,27,44.05,44.4,44.04,44.38,2966
20170801|2017-06-27 10:00,27,44.33,44.44,44.29,44.34,1868
20170801|2017-06-27 10:30,27,44.34,44.38,44.27,44.34,586
20170801|2017-06-27 11:00,27,44.32,44.33,44.13,44.13,752
20170801|2017-06-27 11:30,27,44.14,44.22,44.09,44.16,542
20170801|2017-06-27 12:00,27,44.16,44.25,44.12,44.19,663
20170801|2017-06-27 12:30,27,44.2,44.26,44.13,44.14,441
20170801|2017-06-27 13:00,27,44.14,44.27,44.01,44.26,3059
20170801|2017-06-27 13:30,27,44.25,44.33,44.22,44.3,1031
20170801|2017-06-27 14:00,27,44.28,44.3,44.27,44.28,122
20170801|2017-06-27 14:30,27,44.29,44.3,44.23,44.25,233
20170801|2017-06-27 15:00,27,44.24,44.25,44.04,44.17,132
20170801|2017-06-27 15:30,27,44.18,44.21,43.56,43.75,1386
20170801|2017-06-27 16:00,27,43.74,43.77,43.68,43.68,101
20170801|2017-06-27 16:30,27,43.69,43.71,43.69,43.69,37
20170801|2017-06-27 19:00,28,43.8,43.92,43.8,43.91,48
20170801|2017-06-27 19:30,28,43.89,43.91,43.85,43.9,24
20170801|2017-06-27 20:00,28,43.91,43.96,43.9,43.96,89
20170801|2017-06-27 20:30,28,43.94,44.17,43.94,44.06,215
20170801|2017-06-27 21:00,28,44.09,44.15,44.07,44.09,69
20170801|2017-06-27 21:30,28,44.11,44.12,44.08,44.1,49
20170801|2017-06-27 22:00,28,44.09,44.17,44.09,44.16,66
20170801|2017-06-27 22:30,28,44.19,44.19,44.13,44.13,13
20170801|2017-06-27 23:00,28,44.13,44.13,44.05,44.07,17
20170801|2017-06-27 23:30,28,44.07,44.07,44.03,44.05,100
20170801|2017-06-28 00:00,28,44.05,44.09,44.05,44.09,24
20170801|2017-06-28 00:30,28,44.08,44.09,44.02,44.03,147
20170801|2017-06-28 01:00,28,44.04,44.11,44.02,44.06,62
20170801|2017-06-28 01:30,28,44.04,44.12,44.04,44.1,36
20170801|2017-06-28 02:00,28,44.07,44.07,43.81,43.85,240
20170801|2017-06-28 02:30,28,43.92,43.98,43.89,43.89,191
20170801|2017-06-28 03:00,28,43.88,44.11,43.87,43.95,214
20170801|2017-06-28 03:30,28,43.98,44.05,43.93,44,226
20170801|2017-06-28 04:00,28,44,44.11,43.97,44.08,199
20170801|2017-06-28 04:30,28,44.08,44.24,44.07,44.12,222
20170801|2017-06-28 05:00,28,44.11,44.14,44.03,44.05,168
20170801|2017-06-28 05:30,28,44.05,44.14,44.01,44.14,83
20170801|2017-06-28 06:00,28,44.13,44.14,44.01,44.09,281
20170801|2017-06-28 06:30,28,44.1,44.14,44.07,44.11,246
20170801|2017-06-28 07:00,28,44.14,44.14,43.97,44.04,386
20170801|2017-06-28 07:30,28,44.02,44.2,44,44.14,345
20170801|2017-06-28 08:00,28,44.15,44.29,44.08,44.22,690
20170801|2017-06-28 08:30,28,44.23,44.3,44.16,44.18,494
20170801|2017-06-28 09:00,28,44.19,44.34,43.93,43.94,765
20170801|2017-06-28 09:30,28,43.94,44.84,43.94,44.76,5162
20170801|2017-06-28 10:00,28,44.77,44.79,44.53,44.64,1377
20170801|2017-06-28 10:30,28,44.65,44.67,44.43,44.54,1014
20170801|2017-06-28 11:00,28,44.54,44.69,44.5,44.68,368
20170801|2017-06-28 11:30,28,44.69,44.83,44.63,44.72,727
20170801|2017-06-28 12:00,28,44.72,44.75,44.62,44.68,171
20170801|2017-06-28 12:30,28,44.7,44.78,44.64,44.74,193
20170801|2017-06-28 13:00,28,44.75,44.84,44.7,44.74,1358
20170801|2017-06-28 13:30,28,44.75,44.8,44.74,44.79,442
20170801|2017-06-28 14:00,28,44.77,44.77,44.72,44.73,204
20170801|2017-06-28 14:30,28,44.72,44.78,44.69,44.78,62
20170801|2017-06-28 15:00,28,44.79,44.89,44.79,44.79,124
20170801|2017-06-28 15:30,28,44.8,44.9,44.79,44.89,82
20170801|2017-06-28 16:00,28,44.87,44.89,44.87,44.89,2
20170801|2017-06-28 19:00,29,44.8,44.81,44.78,44.81,21
20170801|2017-06-28 19:30,29,44.86,44.92,44.83,44.9,39
20170801|2017-06-28 20:00,29,44.88,44.91,44.87,44.9,97
20170801|2017-06-28 20:30,29,44.9,44.97,44.87,44.97,37
20170801|2017-06-28 21:00,29,44.98,45.03,44.94,44.95,141
20170801|2017-06-28 21:30,29,44.94,44.95,44.89,44.89,45
20170801|2017-06-28 22:00,29,44.92,44.96,44.92,44.93,10
20170801|2017-06-28 22:30,29,44.93,44.94,44.93,44.94,4
20170801|2017-06-28 23:00,29,44.95,44.95,44.95,44.95,5
20170801|2017-06-28 23:30,29,44.96,44.98,44.96,44.98,6
20170801|2017-06-29 00:00,29,44.98,44.98,44.98,44.98,1
20170801|2017-06-29 00:30,29,45,45.03,44.99,44.99,57
20170801|2017-06-29 01:00,29,44.98,45.02,44.95,44.95,32
20170801|2017-06-29 01:30,29,44.95,44.97,44.93,44.96,85
20170801|2017-06-29 02:00,29,44.97,45.22,44.97,45.15,318
20170801|2017-06-29 02:30,29,45.14,45.23,45.11,45.13,170
20170801|2017-06-29 03:00,29,45.13,45.13,45.07,45.11,308
20170801|2017-06-29 03:30,29,45.1,45.15,45.06,45.15,103
20170801|2017-06-29 04:00,29,45.15,45.2,44.97,45.01,264
20170801|2017-06-29 04:30,29,44.99,44.99,44.88,44.95,261
20170801|2017-06-29 05:00,29,44.94,45.12,44.94,45.07,240
20170801|2017-06-29 05:30,29,45.08,45.14,45.06,45.07,138
20170801|2017-06-29 06:00,29,45.1,45.27,45.1,45.21,273
20170801|2017-06-29 06:30,29,45.22,45.36,45.21,45.31,539
20170801|2017-06-29 07:00,29,45.31,45.39,45.21,45.22,378
20170801|2017-06-29 07:30,29,45.22,45.29,45.1,45.17,844
20170801|2017-06-29 08:00,29,45.18,45.27,44.94,45.07,668
20170801|2017-06-29 08:30,29,45.07,45.16,44.92,45.08,818
20170801|2017-06-29 09:00,29,45.09,45.35,45.04,45.31,617
20170801|2017-06-29 09:30,29,45.31,45.43,45.26,45.34,973
20170801|2017-06-29 10:00,29,45.34,45.45,45.16,45.18,797
20170801|2017-06-29 10:30,29,45.19,45.23,44.93,45.08,1036
20170801|2017-06-29 11:00,29,45.08,45.11,44.75,44.79,962
20170801|2017-06-29 11:30,29,44.76,44.99,44.76,44.94,540
20170801|2017-06-29 12:00,29,44.93,45.08,44.74,44.79,733
20170801|2017-06-29 12:30,29,44.8,44.94,44.79,44.92,513
20170801|2017-06-29 13:00,29,44.92,44.96,44.74,44.89,1432
20170801|2017-06-29 13:30,29,44.89,44.89,44.75,44.78,458
20170801|2017-06-29 14:00,29,44.77,44.8,44.66,44.79,541
20170801|2017-06-29 14:30,29,44.76,44.89,44.76,44.86,125
20170801|2017-06-29 15:00,29,44.84,44.88,44.84,44.87,24
20170801|2017-06-29 15:30,29,44.87,44.93,44.83,44.83,83
20170801|2017-06-29 16:00,29,44.85,44.85,44.67,44.78,67
20170801|2017-06-29 16:30,29,44.83,44.85,44.83,44.85,7
20170801|2017-06-29 19:00,30,44.95,45.02,44.95,45,28
20170801|2017-06-29 19:30,30,45.02,45.15,45.02,45.15,37
20170801|2017-06-29 20:00,30,45.13,45.16,45.08,45.09,70
20170801|2017-06-29 20:30,30,45.11,45.32,45.11,45.28,130
20170801|2017-06-29 21:00,30,45.31,45.31,45.21,45.23,10
20170801|2017-06-29 21:30,30,45.23,45.23,45.23,45.23,1
20170801|2017-06-29 22:30,30,45.21,45.22,45.19,45.19,13
20170801|2017-06-29 23:00,30,45.21,45.21,45.19,45.21,6
20170801|2017-06-29 23:30,30,45.21,45.21,45.21,45.21,10
20170801|2017-06-30 00:00,30,45.19,45.19,45.17,45.19,7
20170801|2017-06-30 00:30,30,45.21,45.23,45.21,45.22,8
20170801|2017-06-30 01:00,30,45.23,45.27,45.21,45.23,36
20170801|2017-06-30 01:30,30,45.23,45.25,45.21,45.21,7
20170801|2017-06-30 02:00,30,45.21,45.23,45.09,45.17,213
20170801|2017-06-30 02:30,30,45.16,45.3,45.14,45.28,98
20170801|2017-06-30 03:00,30,45.31,45.31,45.21,45.22,65
20170801|2017-06-30 03:30,30,45.18,45.39,45.18,45.38,335
20170801|2017-06-30 04:00,30,45.36,45.41,45.31,45.32,113
20170801|2017-06-30 04:30,30,45.33,45.36,45.21,45.29,66
20170801|2017-06-30 05:00,30,45.28,45.36,45.28,45.33,129
20170801|2017-06-30 05:30,30,45.34,45.34,45.29,45.33,115
20170801|2017-06-30 06:00,30,45.35,45.35,45.27,45.29,31
20170801|2017-06-30 06:30,30,45.29,45.29,45.21,45.24,144
20170801|2017-06-30 07:00,30,45.25,45.27,45.14,45.19,292
20170801|2017-06-30 07:30,30,45.21,45.3,45.19,45.25,107
20170801|2017-06-30 08:00,30,45.26,45.41,45.26,45.39,630
20170801|2017-06-30 08:30,30,45.39,45.49,45.21,45.22,768
20170801|2017-06-30 09:00,30,45.22,45.34,45.2,45.32,354
20170801|2017-06-30 09:30,30,45.34,45.34,45.22,45.32,250
20170801|2017-06-30 10:00,30,45.34,45.44,45.3,45.43,836
20170801|2017-06-30 10:30,30,45.43,45.64,45.43,45.56,1868
20170801|2017-06-30 11:00,30,45.56,45.59,45.48,45.51,378
20170801|2017-06-30 11:30,30,45.52,45.52,45.48,45.48,122
20170801|2017-06-30 12:00,30,45.48,45.82,45.48,45.81,1190
20170801|2017-06-30 12:30,30,45.81,45.89,45.75,45.85,925
20170801|2017-06-30 13:00,30,45.88,46.12,45.84,46.03,2858
20170801|2017-06-30 13:30,30,46.02,46.11,46.01,46.08,902
20170801|2017-06-30 14:00,30,46.08,46.2,46.06,46.19,154
20170801|2017-06-30 14:30,30,46.21,46.22,46.14,46.19,143
20170801|2017-06-30 15:00,30,46.18,46.25,46.18,46.25,40
20170801|2017-06-30 15:30,30,46.26,46.35,46.24,46.32,375
20170801|2017-06-30 16:00,30,46.28,46.28,46.2,46.2,10
20170801|2017-07-02 17:00,3,46.27,46.27,46.21,46.25,9
20170801|2017-07-02 17:30,3,46.25,46.28,46.24,46.28,35
20170801|2017-07-02 18:00,3,46.31,46.35,46.31,46.35,39
20170801|2017-07-02 18:30,3,46.36,46.36,46.3,46.3,2
20170801|2017-07-02 19:00,3,46.3,46.3,46.22,46.26,59
20170801|2017-07-02 19:30,3,46.28,46.28,46.2,46.2,15
20170801|2017-07-02 20:00,3,46.17,46.21,46.17,46.19,29
20170801|2017-07-02 20:30,3,46.17,46.22,46.16,46.2,14
20170801|2017-07-02 21:00,3,46.2,46.3,46.2,46.3,23
20170801|2017-07-02 21:30,3,46.29,46.29,46.29,46.29,2
20170801|2017-07-02 22:00,3,46.28,46.28,46.2,46.2,19
20170801|2017-07-02 22:30,3,46.2,46.22,46.2,46.22,7
20170801|2017-07-02 23:00,3,46.2,46.22,46.2,46.22,10
20170801|2017-07-02 23:30,3,46.2,46.21,46.16,46.2,25
20170801|2017-07-03 00:00,3,46.2,46.22,46.19,46.22,10
20170801|2017-07-03 00:30,3,46.2,46.21,46.2,46.21,8
20170801|2017-07-03 01:00,3,46.23,46.24,46.2,46.22,154
20170801|2017-07-03 01:30,3,46.21,46.31,46.21,46.28,109
20170801|2017-07-03 02:00,3,46.27,46.44,46.22,46.41,267
20170801|2017-07-03 02:30,3,46.38,46.4,46.29,46.33,184
20170801|2017-07-03 03:00,3,46.33,46.35,46.13,46.2,254
20170801|2017-07-03 03:30,3,46.22,46.29,46.18,46.18,212
20170801|2017-07-03 04:00,3,46.17,46.17,46.05,46.13,413
20170801|2017-07-03 04:30,3,46.13,46.17,45.92,46,237
20170801|2017-07-03 05:00,3,46.03,46.08,45.99,46.08,112
20170801|2017-07-03 05:30,3,46.03,46.09,45.99,46.09,28
20170801|2017-07-03 06:00,3,46.1,46.24,46.1,46.23,134
20170801|2017-07-03 06:30,3,46.21,46.23,46.16,46.19,80
20170801|2017-07-03 07:00,3,46.18,46.32,46.1,46.31,223
20170801|2017-07-03 07:30,3,46.31,46.38,46.3,46.35,300
20170801|2017-07-03 08:00,3,46.35,46.54,46.34,46.47,777
20170801|2017-07-03 08:30,3,46.46,46.65,46.46,46.55,664
20170801|2017-07-03 09:00,3,46.55,46.68,46.52,46.59,548
20170801|2017-07-03 09:30,3,46.6,46.75,46.55,46.55,734
20170801|2017-07-03 10:00,3,46.55,46.87,46.52,46.85,1294
20170801|2017-07-03 10:30,3,46.84,46.86,46.71,46.73,1598
20170801|2017-07-03 11:00,3,46.75,46.83,46.72,46.79,381
20170801|2017-07-03 11:30,3,46.8,46.86,46.76,46.76,308
20170801|2017-07-03 12:00,3,46.76,46.8,46.72,46.77,178
20170801|2017-07-03 12:30,3,46.77,46.8,46.75,46.79,163
20170801|2017-07-03 13:00,3,46.79,47.1,46.79,47.09,2607
20170801|2017-07-03 13:30,3,47.09,47.11,47.03,47.05,443
20170801|2017-07-03 14:00,3,47.04,47.04,47.02,47.03,60
20170801|2017-07-03 14:30,3,47.03,47.04,46.99,47.01,44
20170801|2017-07-03 15:00,3,46.99,47.03,46.98,47.01,26
20170801|2017-07-03 15:30,3,46.99,47.09,46.97,47.07,46
20170801|2017-07-03 16:00,3,46.99,47,46.99,46.99,14
20170801|2017-07-03 16:30,3,47,47.03,47,47.03,3
20170801|2017-07-03 19:00,4,47.03,47.06,46.92,46.92,41
20170801|2017-07-03 19:30,4,46.91,46.92,46.85,46.9,32
20170801|2017-07-03 20:00,4,46.9,46.9,46.78,46.82,72
20170801|2017-07-03 20:30,4,46.86,46.87,46.85,46.85,24
20170801|2017-07-03 21:00,4,46.87,46.87,46.8,46.83,35
20170801|2017-07-03 21:30,4,46.82,46.83,46.82,46.83,3
20170801|2017-07-03 22:00,4,46.82,46.83,46.82,46.83,6
20170801|2017-07-03 22:30,4,46.84,46.86,46.84,46.86,3
20170801|2017-07-03 23:00,4,46.84,46.86,46.81,46.82,53
20170801|2017-07-03 23:30,4,46.81,46.85,46.81,46.85,31
20170801|2017-07-04 00:00,4,46.84,46.87,46.84,46.87,5
20170801|2017-07-04 00:30,4,46.83,46.84,46.83,46.83,4
20170801|2017-07-04 01:00,4,46.84,46.93,46.82,46.92,96
20170801|2017-07-04 01:30,4,46.92,46.96,46.92,46.96,37
20170801|2017-07-04 02:00,4,46.95,47.06,46.92,47,102
20170801|2017-07-04 02:30,4,46.98,46.98,46.87,46.87,43
20170801|2017-07-04 03:00,4,46.86,46.93,46.76,46.92,138
20170801|2017-07-04 03:30,4,46.92,47.02,46.86,47.01,177
20170801|2017-07-04 04:00,4,47,47,46.87,46.89,74
20170801|2017-07-04 04:30,4,46.88,47.01,46.87,46.95,158
20170801|2017-07-04 05:00,4,46.93,46.93,46.83,46.93,76
20170801|2017-07-04 05:30,4,46.92,46.92,46.89,46.92,71
20170801|2017-07-04 06:00,4,46.95,46.99,46.94,46.98,23
20170801|2017-07-04 06:30,4,46.96,46.99,46.95,46.99,17
20170801|2017-07-04 07:00,4,46.92,46.97,46.89,46.95,83
20170801|2017-07-04 07:30,4,46.97,46.98,46.92,46.96,105
20170801|2017-07-04 08:00,4,46.97,47.1,46.97,47.07,395
20170801|2017-07-04 08:30,4,47.07,47.2,47.07,47.2,246
20170801|2017-07-04 09:00,4,47.21,47.31,47.21,47.31,318
20170801|2017-07-04 09:30,4,47.31,47.32,47.23,47.24,242
20170801|2017-07-04 10:00,4,47.21,47.26,47.06,47.19,214
20170801|2017-07-04 10:30,4,47.19,47.23,47.11,47.15,183
20170801|2017-07-04 11:00,4,47.16,47.18,47.06,47.07,27
20170801|2017-07-04 11:30,4,47.08,47.12,47.02,47.09,430
20170801|2017-07-04 12:00,4,47.12,47.12,47.02,47.09,80
20170801|2017-07-04 19:00,5,47.13,47.18,47.13,47.16,16
20170801|2017-07-04 19:30,5,47.16,47.16,47.06,47.09,44
20170801|2017-07-04 20:00,5,47.08,47.09,47.01,47.03,36
20170801|2017-07-04 20:30,5,47.03,47.09,46.97,46.99,90
20170801|2017-07-04 21:00,5,47,47.05,46.97,47,45
20170801|2017-07-04 21:30,5,47.01,47.03,47.01,47.03,13
20170801|2017-07-04 22:00,5,47,47.01,47,47.01,15
20170801|2017-07-04 22:30,5,47,47,46.95,46.96,28
20170801|2017-07-04 23:00,5,46.98,47,46.97,46.97,60
20170801|2017-07-04 23:30,5,46.97,46.99,46.97,46.99,9
20170801|2017-07-05 00:00,5,46.99,47.02,46.99,47.01,33
20170801|2017-07-05 00:30,5,47,47.01,46.98,46.98,20
20170801|2017-07-05 01:00,5,46.99,47.03,46.99,47.03,42
20170801|2017-07-05 01:30,5,47.06,47.08,47.01,47.08,47
20170801|2017-07-05 02:00,5,47.09,47.13,47.07,47.09,92
20170801|2017-07-05 02:30,5,47.1,47.24,47.08,47.11,294
20170801|2017-07-05 03:00,5,47.12,47.14,46.98,47.03,273
20170801|2017-07-05 03:30,5,47.03,47.08,46.46,46.55,935
20170801|2017-07-05 04:00,5,46.55,46.61,46.27,46.53,1319
20170801|2017-07-05 04:30,5,46.51,46.52,46.3,46.32,474
20170801|2017-07-05 05:00,5,46.31,46.46,46.31,46.34,129
20170801|2017-07-05 05:30,5,46.32,46.35,46.14,46.21,616
20170801|2017-07-05 06:00,5,46.26,46.42,46.26,46.41,204
20170801|2017-07-05 06:30,5,46.43,46.59,46.38,46.51,270
20170801|2017-07-05 07:00,5,46.51,46.57,46.34,46.36,521
20170801|2017-07-05 07:30,5,46.37,46.55,46.37,46.46,462
20170801|2017-07-05 08:00,5,46.47,46.66,46.47,46.56,1325
20170801|2017-07-05 08:30,5,46.54,46.6,45.97,46,3059
20170801|2017-07-05 09:00,5,46.01,46.01,45.29,45.45,6098
20170801|2017-07-05 09:30,5,45.47,45.56,45.23,45.28,1876
20170801|2017-07-05 10:00,5,45.31,45.51,45.2,45.37,1693
20170801|2017-07-05 10:30,5,45.36,45.45,45.24,45.31,918
20170801|2017-07-05 11:00,5,45.28,45.39,45.23,45.38,512
20170801|2017-07-05 11:30,5,45.39,45.49,45.37,45.42,408
20170801|2017-07-05 12:00,5,45.44,45.44,45.13,45.25,1156
20170801|2017-07-05 12:30,5,45.26,45.34,45.2,45.21,1145
20170801|2017-07-05 13:00,5,45.23,45.41,45.06,45.11,2955
20170801|2017-07-05 13:30,5,45.11,45.16,44.92,44.97,1436
20170801|2017-07-05 14:00,5,44.95,45.09,44.94,45.05,160
20170801|2017-07-05 14:30,5,45.06,45.09,44.96,45.02,141
20170801|2017-07-05 15:00,5,45,45.08,45,45.07,35
20170801|2017-07-05 15:30,5,45.04,45.65,44.65,45.62,1260
20170801|2017-07-05 16:00,5,45.63,45.69,45.55,45.69,115
20170801|2017-07-05 16:30,5,45.65,45.72,45.64,45.66,90
20170801|2017-07-05 19:00,6,45.61,45.63,45.54,45.59,28
20170801|2017-07-05 19:30,6,45.59,45.63,45.57,45.57,17
20170801|2017-07-05 20:00,6,45.51,45.51,45.4,45.42,24
20170801|2017-07-05 20:30,6,45.44,45.45,45.34,45.35,22
20170801|2017-07-05 21:00,6,45.31,45.36,45.21,45.35,57
20170801|2017-07-05 21:30,6,45.33,45.41,45.33,45.38,14
20170801|2017-07-05 22:00,6,45.4,45.41,45.34,45.39,18
20170801|2017-07-05 22:30,6,45.38,45.48,45.38,45.47,22
20170801|2017-07-05 23:00,6,45.44,45.51,45.41,45.51,31
20170801|2017-07-05 23:30,6,45.49,45.51,45.46,45.46,16
20170801|2017-07-06 00:00,6,45.46,45.48,45.44,45.48,15
20170801|2017-07-06 00:30,6,45.44,45.55,45.43,45.55,20
20170801|2017-07-06 01:00,6,45.58,45.68,45.55,45.61,169
20170801|2017-07-06 01:30,6,45.63,45.69,45.6,45.68,46
20170801|2017-07-06 02:00,6,45.66,45.75,45.61,45.68,237
20170801|2017-07-06 02:30,6,45.67,45.73,45.5,45.53,215
20170801|2017-07-06 03:00,6,45.53,45.87,45.47,45.83,605
20170801|2017-07-06 03:30,6,45.86,45.91,45.78,45.85,204
20170801|2017-07-06 04:00,6,45.84,45.85,45.76,45.76,96
20170801|2017-07-06 04:30,6,45.75,45.77,45.65,45.76,80
20170801|2017-07-06 05:00,6,45.78,45.84,45.73,45.75,108
20170801|2017-07-06 05:30,6,45.73,45.89,45.73,45.89,85
20170801|2017-07-06 06:00,6,45.89,45.9,45.69,45.71,176
20170801|2017-07-06 06:30,6,45.69,45.83,45.69,45.82,112
20170801|2017-07-06 07:00,6,45.82,45.9,45.79,45.87,313
20170801|2017-07-06 07:30,6,45.87,45.93,45.78,45.84,364
20170801|2017-07-06 08:00,6,45.86,46.03,45.83,45.92,875
20170801|2017-07-06 08:30,6,45.92,46.04,45.85,45.89,945
20170801|2017-07-06 09:00,6,45.89,46.01,45.86,45.9,2054
20170801|2017-07-06 09:30,6,45.88,45.9,45.66,45.77,851
20170801|2017-07-06 10:00,6,45.79,46.53,45.79,46.37,3955
20170801|2017-07-06 10:30,6,46.38,46.42,46.03,46.11,818
20170801|2017-07-06 11:00,6,46.13,46.27,46.07,46.27,615
20170801|2017-07-06 11:30,6,46.26,46.3,46.12,46.13,543
20170801|2017-07-06 12:00,6,46.14,46.18,45.83,45.85,784
20170801|2017-07-06 12:30,6,45.84,45.84,45.19,45.36,3000
20170801|2017-07-06 13:00,6,45.33,45.56,45.28,45.52,1105
20170801|2017-07-06 13:30,6,45.52,45.52,45.29,45.34,463
20170801|2017-07-06 14:00,6,45.34,45.36,45.27,45.3,213
20170801|2017-07-06 14:30,6,45.26,45.31,45.25,45.3,44
20170801|2017-07-06 15:00,6,45.3,45.37,45.3,45.3,27
20170801|2017-07-06 15:30,6,45.31,45.34,45.29,45.32,123
20170801|2017-07-06 16:00,6,45.31,45.37,45.3,45.37,8
20170801|2017-07-06 16:30,6,45.37,45.39,45.37,45.37,5
20170801|2017-07-06 19:00,7,45.16,45.16,44.65,44.78,296
20170801|2017-07-06 19:30,7,44.86,44.91,44.81,44.87,61
20170801|2017-07-06 20:00,7,44.94,45,44.83,44.93,79
20170801|2017-07-06 20:30,7,44.94,44.96,44.85,44.85,65
20170801|2017-07-06 21:00,7,44.9,44.97,44.88,44.96,52
20170801|2017-07-06 21:30,7,44.95,45.01,44.94,44.97,61
20170801|2017-07-06 22:00,7,44.97,44.97,44.95,44.96,21
20170801|2017-07-06 22:30,7,44.95,44.97,44.95,44.95,4
20170801|2017-07-06 23:00,7,44.93,44.97,44.93,44.97,8
20170801|2017-07-06 23:30,7,44.98,44.98,44.93,44.93,40
20170801|2017-07-07 00:00,7,44.94,44.96,44.89,44.94,26
20170801|2017-07-07 00:30,7,44.95,44.95,44.92,44.92,23
20170801|2017-07-07 01:00,7,45,45.06,44.98,45,42
20170801|2017-07-07 01:30,7,44.97,45.01,44.89,44.98,98
20170801|2017-07-07 02:00,7,45,45,44.89,44.96,94
20170801|2017-07-07 02:30,7,44.95,44.98,44.73,44.78,198
20170801|2017-07-07 03:00,7,44.76,44.85,44.62,44.62,513
20170801|2017-07-07 03:30,7,44.63,44.71,44.21,44.32,1027
20170801|2017-07-07 04:00,7,44.31,44.42,44.31,44.41,288
20170801|2017-07-07 04:30,7,44.37,44.44,44.27,44.35,302
20170801|2017-07-07 05:00,7,44.35,44.42,44.3,44.31,339
20170801|2017-07-07 05:30,7,44.3,44.31,44.07,44.13,566
20170801|2017-07-07 06:00,7,44.14,44.2,44.1,44.2,183
20170801|2017-07-07 06:30,7,44.18,44.38,44.16,44.36,484
20170801|2017-07-07 07:00,7,44.36,44.63,44.34,44.59,525
20170801|2017-07-07 07:30,7,44.59,44.81,44.54,44.71,532
20170801|2017-07-07 08:00,7,44.72,44.88,44.64,44.66,1570
20170801|2017-07-07 08:30,7,44.67,44.74,44.38,44.4,1219
20170801|2017-07-07 09:00,7,44.36,44.37,43.79,43.87,2914
20170801|2017-07-07 09:30,7,43.86,44.28,43.81,44.22,2127
20170801|2017-07-07 10:00,7,44.21,44.35,44.08,44.34,749
20170801|2017-07-07 10:30,7,44.33,44.39,43.95,44.01,1510
20170801|2017-07-07 11:00,7,44.03,44.45,44.02,44.33,513
20170801|2017-07-07 11:30,7,44.34,44.43,44.29,44.39,244
20170801|2017-07-07 12:00,7,44.38,44.39,43.96,44.2,921
20170801|2017-07-07 12:30,7,44.22,44.27,44.15,44.27,270
20170801|2017-07-07 13:00,7,44.27,44.34,44.19,44.24,1716
20170801|2017-07-07 13:30,7,44.25,44.27,44.16,44.23,421
20170801|2017-07-07 14:00,7,44.22,44.28,44.22,44.25,106
20170801|2017-07-07 14:30,7,44.23,44.33,44.22,44.3,57
20170801|2017-07-07 15:00,7,44.31,44.36,44.3,44.36,26
20170801|2017-07-07 15:30,7,44.37,44.39,44.26,44.34,285
20170801|2017-07-07 16:00,7,44.41,44.54,44.41,44.47,9
20170801|2017-07-09 17:00,10,44.15,44.68,44.11,44.52,21
20170801|2017-07-09 17:30,10,44.52,44.54,44.39,44.39,14
20170801|2017-07-09 18:30,10,44.45,44.5,44.45,44.5,2
20170801|2017-07-09 19:00,10,44.51,44.65,44.47,44.54,76
20170801|2017-07-09 19:30,10,44.55,44.6,44.52,44.56,17
20170801|2017-07-09 20:00,10,44.59,44.64,44.59,44.6,13
20170801|2017-07-09 21:00,10,44.55,44.66,44.55,44.63,31
20170801|2017-07-09 21:30,10,44.65,44.66,44.62,44.66,13
20170801|2017-07-09 22:00,10,44.62,44.62,44.58,44.6,7
20170801|2017-07-09 22:30,10,44.61,44.61,44.59,44.59,6
20170801|2017-07-09 23:00,10,44.57,44.57,44.57,44.57,1
20170801|2017-07-09 23:30,10,44.56,44.61,44.56,44.6,6
20170801|2017-07-10 00:00,10,44.62,44.64,44.62,44.63,12
20170801|2017-07-10 00:30,10,44.62,44.64,44.42,44.49,53
20170801|2017-07-10 01:00,10,44.4,44.51,44.22,44.38,194
20170801|2017-07-10 01:30,10,44.42,44.43,44.32,44.32,47
20170801|2017-07-10 02:00,10,44.27,44.37,44.24,44.31,105
20170801|2017-07-10 02:30,10,44.29,44.3,44.14,44.29,130
20170801|2017-07-10 03:00,10,44.32,44.32,44.09,44.2,221
20170801|2017-07-10 03:30,10,44.21,44.24,44.09,44.09,303
20170801|2017-07-10 04:00,10,44.09,44.09,43.83,43.85,566
20170801|2017-07-10 04:30,10,43.84,43.87,43.72,43.84,629
20170801|2017-07-10 05:00,10,43.86,43.94,43.85,43.87,163
20170801|2017-07-10 05:30,10,43.83,43.91,43.66,43.69,227
20170801|2017-07-10 06:00,10,43.71,43.82,43.71,43.82,144
20170801|2017-07-10 06:30,10,43.85,43.87,43.72,43.77,187
20170801|2017-07-10 07:00,10,43.74,43.92,43.67,43.9,328
20170801|2017-07-10 07:30,10,43.92,44,43.85,43.93,215
20170801|2017-07-10 08:00,10,43.93,44.03,43.73,43.96,533
20170801|2017-07-10 08:30,10,43.96,44.21,43.9,44.14,702
20170801|2017-07-10 09:00,10,44.15,44.38,44.08,44.11,1068
20170801|2017-07-10 09:30,10,44.11,44.64,44.04,44.53,1707
20170801|2017-07-10 10:00,10,44.56,44.84,44.54,44.75,2072
20170801|2017-07-10 10:30,10,44.76,44.78,44.43,44.55,830
20170801|2017-07-10 11:00,10,44.55,44.66,44.5,44.52,547
20170801|2017-07-10 11:30,10,44.53,44.67,44.46,44.62,574
20170801|2017-07-10 12:00,10,44.62,44.62,44.41,44.46,542
20170801|2017-07-10 12:30,10,44.44,44.59,44.43,44.56,198
20170801|2017-07-10 13:00,10,44.56,44.59,44.36,44.42,857
20170801|2017-07-10 13:30,10,44.41,44.46,44.38,44.45,258
20170801|2017-07-10 14:00,10,44.44,44.46,44.39,44.45,106
20170801|2017-07-10 14:30,10,44.43,44.49,44.4,44.41,94
20170801|2017-07-10 15:00,10,44.42,44.45,44.41,44.45,21
20170801|2017-07-10 15:30,10,44.5,44.57,44.46,44.53,131
20170801|2017-07-10 16:00,10,44.54,44.57,44.54,44.55,5
20170801|2017-07-10 16:30,10,44.52,44.54,44.5,44.54,28
20170801|2017-07-10 19:00,11,44.5,44.56,44.5,44.53,15
20170801|2017-07-10 19:30,11,44.57,44.62,44.57,44.62,56
20170801|2017-07-10 20:00,11,44.66,44.66,44.63,44.63,3
20170801|2017-07-10 20:30,11,44.67,44.67,44.63,44.63,3
20170801|2017-07-10 21:00,11,44.63,44.63,44.57,44.57,2
20170801|2017-07-10 23:30,11,44.58,44.58,44.58,44.58,1
20170801|2017-07-11 00:00,11,44.48,44.48,44.44,44.46,12
20170801|2017-07-11 00:30,11,44.51,44.53,44.48,44.53,4
20170801|2017-07-11 01:00,11,44.48,44.77,44.47,44.69,66
20170801|2017-07-11 01:30,11,44.73,44.73,44.65,44.71,30
20170801|2017-07-11 02:00,11,44.71,44.9,44.65,44.66,290
20170801|2017-07-11 02:30,11,44.67,44.67,44.39,44.39,240
20170801|2017-07-11 03:00,11,44.4,44.4,44.18,44.2,777
20170801|2017-07-11 03:30,11,44.2,44.25,44.08,44.18,830
20170801|2017-07-11 04:00,11,44.2,44.4,44.2,44.25,333
20170801|2017-07-11 04:30,11,44.31,44.32,44.03,44.14,689
20170801|2017-07-11 05:00,11,44.16,44.16,43.99,44.11,199
20170801|2017-07-11 05:30,11,44.12,44.17,43.96,44.04,590
20170801|2017-07-11 06:00,11,44.06,44.06,43.85,43.91,265
20170801|2017-07-11 06:30,11,43.9,44.01,43.88,43.91,179
20170801|2017-07-11 07:00,11,43.93,44.11,43.92,44.07,211
20170801|2017-07-11 07:30,11,44.09,44.09,43.84,44.04,364
20170801|2017-07-11 08:00,11,44.03,44.32,44.03,44.28,799
20170801|2017-07-11 08:30,11,44.28,44.52,44.17,44.46,1266
20170801|2017-07-11 09:00,11,44.48,44.57,44.27,44.51,1209
20170801|2017-07-11 09:30,11,44.53,44.89,44.53,44.86,917
20170801|2017-07-11 10:00,11,44.86,44.87,44.59,44.63,1001
20170801|2017-07-11 10:30,11,44.63,45.02,44.58,44.97,1256
20170801|2017-07-11 11:00,11,44.99,45.29,44.99,45.15,1797
20170801|2017-07-11 11:30,11,45.14,45.23,45.1,45.14,267
20170801|2017-07-11 12:00,11,45.16,45.24,45.08,45.14,266
20170801|2017-07-11 12:30,11,45.1,45.1,44.96,45.02,373
20170801|2017-07-11 13:00,11,45.04,45.11,44.9,45.06,1011
20170801|2017-07-11 13:30,11,45.06,45.16,45.06,45.12,274
20170801|2017-07-11 14:00,11,45.12,45.13,45.05,45.06,51
20170801|2017-07-11 14:30,11,45.09,45.13,45.09,45.12,49
20170801|2017-07-11 15:00,11,45.08,45.16,45.06,45.1,36
20170801|2017-07-11 15:30,11,45.12,45.8,45.12,45.74,606
20170801|2017-07-11 16:00,11,45.76,45.78,45.73,45.73,36
20170801|2017-07-11 16:30,11,45.74,45.76,45.74,45.76,12
20170801|2017-07-11 19:00,12,45.77,45.77,45.71,45.73,8
20170801|2017-07-11 19:30,12,45.7,45.7,45.68,45.68,3
20170801|2017-07-11 20:00,12,45.85,45.85,45.75,45.75,13
20170801|2017-07-11 20:30,12,45.74,45.76,45.71,45.76,13
20170801|2017-07-11 21:00,12,45.8,45.8,45.8,45.8,1
20170801|2017-07-11 21:30,12,45.75,45.75,45.75,45.75,10
20170801|2017-07-11 22:00,12,45.81,45.82,45.81,45.82,12
20170801|2017-07-11 22:30,12,45.8,45.8,45.75,45.78,518
20170801|2017-07-11 23:00,12,45.82,45.85,45.82,45.85,15
20170801|2017-07-11 23:30,12,45.77,45.77,45.73,45.75,73
20170801|2017-07-12 00:00,12,45.79,45.85,45.79,45.85,29
20170801|2017-07-12 00:30,12,45.84,45.94,45.83,45.88,95
20170801|2017-07-12 01:00,12,45.9,45.92,45.82,45.87,60
20170801|2017-07-12 01:30,12,45.84,45.84,45.74,45.74,11
20170801|2017-07-12 02:00,12,45.76,45.96,45.76,45.94,277
20170801|2017-07-12 02:30,12,45.94,45.99,45.84,45.97,197
20170801|2017-07-12 03:00,12,45.98,46,45.89,45.94,422
20170801|2017-07-12 03:30,12,45.94,45.98,45.88,45.93,101
20170801|2017-07-12 04:00,12,45.93,45.93,45.77,45.81,134
20170801|2017-07-12 04:30,12,45.82,45.86,45.78,45.78,215
20170801|2017-07-12 05:00,12,45.78,45.84,45.67,45.68,235
20170801|2017-07-12 05:30,12,45.72,45.77,45.7,45.77,82
20170801|2017-07-12 06:00,12,45.78,45.81,45.72,45.76,35
20170801|2017-07-12 06:30,12,45.72,45.73,45.63,45.69,173
20170801|2017-07-12 07:00,12,45.7,45.75,45.65,45.66,120
20170801|2017-07-12 07:30,12,45.64,45.94,45.64,45.93,354
20170801|2017-07-12 08:00,12,45.95,46.11,45.88,46.07,739
20170801|2017-07-12 08:30,12,46.08,46.14,45.87,46.06,747
20170801|2017-07-12 09:00,12,46.06,46.26,46.03,46.13,878
20170801|2017-07-12 09:30,12,46.14,46.48,45.26,45.3,6157
20170801|2017-07-12 10:00,12,45.29,45.46,45.13,45.43,1668
20170801|2017-07-12 10:30,12,45.43,45.54,45.4,45.46,314
20170801|2017-07-12 11:00,12,45.46,45.75,45.43,45.67,453
20170801|2017-07-12 11:30,12,45.68,45.8,45.66,45.76,218
20170801|2017-07-12 12:00,12,45.77,45.95,45.4,45.56,729
20170801|2017-07-12 12:30,12,45.56,45.83,45.54,45.79,433
20170801|2017-07-12 13:00,12,45.81,45.85,45.44,45.48,921
20170801|2017-07-12 13:30,12,45.47,45.57,45.43,45.55,451
20170801|2017-07-12 14:00,12,45.49,45.54,45.46,45.53,44
20170801|2017-07-12 14:30,12,45.49,45.49,45.35,45.42,51
20170801|2017-07-12 15:00,12,45.41,45.45,45.39,45.44,44
20170801|2017-07-12 15:30,12,45.45,45.45,45.4,45.43,17
20170801|2017-07-12 16:00,12,45.46,45.46,45.43,45.45,23
20170801|2017-07-12 16:30,12,45.47,45.47,45.47,45.47,1
20170801|2017-07-12 19:00,13,45.37,45.38,45.25,45.3,16
20170801|2017-07-12 19:30,13,45.34,45.34,45.31,45.34,16
20170801|2017-07-12 20:00,13,45.34,45.38,45.34,45.35,10
20170801|2017-07-12 20:30,13,45.35,45.41,45.35,45.41,6
20170801|2017-07-12 21:00,13,45.49,45.49,45.44,45.44,34
20170801|2017-07-12 22:00,13,45.5,45.5,45.5,45.5,2
20170801|2017-07-12 22:30,13,45.52,45.52,45.5,45.5,11
20170801|2017-07-12 23:30,13,45.47,45.47,45.47,45.47,2
20170801|2017-07-13 00:00,13,45.49,45.49,45.48,45.48,3
20170801|2017-07-13 00:30,13,45.42,45.42,45.33,45.33,24
20170801|2017-07-13 01:00,13,45.41,45.48,45.39,45.39,17
20170801|2017-07-13 01:30,13,45.39,45.48,45.39,45.48,37
20170801|2017-07-13 02:00,13,45.52,45.57,45.25,45.29,92
20170801|2017-07-13 02:30,13,45.35,45.35,45.18,45.28,89
20170801|2017-07-13 03:00,13,45.21,45.24,44.99,45.11,1059
20170801|2017-07-13 03:30,13,45.09,45.28,45.08,45.25,84
20170801|2017-07-13 04:00,13,45.23,45.29,45.17,45.22,24
20170801|2017-07-13 04:30,13,45.25,45.27,45.14,45.14,34
20170801|2017-07-13 05:00,13,45.12,45.4,45.09,45.31,293
20170801|2017-07-13 05:30,13,45.31,45.34,45.17,45.17,88
20170801|2017-07-13 06:00,13,45.12,45.19,45.04,45.14,186
20170801|2017-07-13 06:30,13,45.14,45.17,45.04,45.07,131
20170801|2017-07-13 07:00,13,45.05,45.62,45.05,45.46,1038
20170801|2017-07-13 07:30,13,45.47,45.52,45.36,45.52,185
20170801|2017-07-13 08:00,13,45.45,45.74,45.44,45.67,634
20170801|2017-07-13 08:30,13,45.63,45.82,45.6,45.68,414
20170801|2017-07-13 09:00,13,45.7,45.97,45.56,45.89,594
20170801|2017-07-13 09:30,13,45.91,46.03,45.78,45.87,608
20170801|2017-07-13 10:00,13,45.89,46.22,45.83,46.21,1186
20170801|2017-07-13 10:30,13,46.23,46.27,46.05,46.06,610
20170801|2017-07-13 11:00,13,46.09,46.12,45.99,46.08,418
20170801|2017-07-13 11:30,13,46.06,46.11,46.01,46.08,92
20170801|2017-07-13 12:00,13,46.05,46.09,45.88,45.89,376
20170801|2017-07-13 12:30,13,45.91,45.98,45.87,45.97,235
20170801|2017-07-13 13:00,13,45.95,46.13,45.91,46.05,1205
20170801|2017-07-13 13:30,13,46.04,46.05,45.96,46.02,211
20170801|2017-07-13 14:00,13,46.01,46.03,46,46.02,19
20170801|2017-07-13 14:30,13,46.02,46.08,46.01,46.06,82
20170801|2017-07-13 15:00,13,46.08,46.08,46.01,46.05,68
20170801|2017-07-13 15:30,13,46.08,46.11,46.08,46.11,123
20170801|2017-07-13 16:00,13,46.02,46.02,46.02,46.02,2
20170801|2017-07-13 16:30,13,46.02,46.05,46.02,46.04,25
20170801|2017-07-13 19:00,14,46.02,46.06,46.02,46.06,13
20170801|2017-07-13 19:30,14,45.99,46.04,45.99,46.04,5
20170801|2017-07-13 20:00,14,46.04,46.04,46.01,46.04,5
20170801|2017-07-13 20:30,14,45.97,45.97,45.97,45.97,3
20170801|2017-07-13 21:00,14,45.99,46.03,45.99,46.02,14
20170801|2017-07-13 21:30,14,46.02,46.02,46.02,46.02,1
20170801|2017-07-13 22:00,14,46.01,46.02,46.01,46.02,3
20170801|2017-07-13 22:30,14,45.99,45.99,45.99,45.99,1
20170801|2017-07-13 23:00,14,45.99,45.99,45.99,45.99,1
20170801|2017-07-13 23:30,14,45.98,45.98,45.98,45.98,1
20170801|2017-07-14 00:00,14,46,46.17,46,46.17,16
20170801|2017-07-14 00:30,14,46.13,46.13,46.07,46.09,38
20170801|2017-07-14 01:00,14,46.09,46.21,46.09,46.12,71
20170801|2017-07-14 01:30,14,46.09,46.14,46.07,46.12,83
20170801|2017-07-14 02:00,14,46.12,46.12,45.83,45.94,302
20170801|2017-07-14 02:30,14,45.94,45.96,45.82,45.89,244
20170801|2017-07-14 03:00,14,45.85,46.01,45.79,46.01,211
20170801|2017-07-14 03:30,14,46,46.11,45.97,46.05,87
20170801|2017-07-14 04:00,14,46.07,46.34,46.07,46.27,400
20170801|2017-07-14 04:30,14,46.28,46.43,46.28,46.3,350
20170801|2017-07-14 05:00,14,46.31,46.39,46.3,46.39,131
20170801|2017-07-14 05:30,14,46.38,46.53,46.38,46.53,715
20170801|2017-07-14 06:00,14,46.53,46.53,46.4,46.47,420
20170801|2017-07-14 06:30,14,46.45,46.47,46.29,46.39,436
20170801|2017-07-14 07:00,14,46.4,46.71,46.4,46.59,1834
20170801|2017-07-14 07:30,14,46.62,46.65,45.88,46.12,2817
20170801|2017-07-14 08:00,14,46.12,46.42,46.07,46.39,955
20170801|2017-07-14 08:30,14,46.43,46.68,46.34,46.55,2006
20170801|2017-07-14 09:00,14,46.55,46.73,46.36,46.6,994
20170801|2017-07-14 09:30,14,46.6,46.61,46.24,46.25,1173
20170801|2017-07-14 10:00,14,46.22,46.5,46.11,46.29,1345
20170801|2017-07-14 10:30,14,46.3,46.57,46.26,46.57,675
20170801|2017-07-14 11:00,14,46.57,46.58,46.48,46.55,147
20170801|2017-07-14 11:30,14,46.56,46.63,46.51,46.54,270
20170801|2017-07-14 12:00,14,46.54,46.56,46.41,46.42,326
20170801|2017-07-14 12:30,14,46.41,46.53,46.37,46.52,460
20170801|2017-07-14 13:00,14,46.53,46.57,46.34,46.53,1139
20170801|2017-07-14 13:30,14,46.52,46.62,46.52,46.55,391
20170801|2017-07-14 14:00,14,46.58,46.62,46.56,46.58,83
20170801|2017-07-14 14:30,14,46.59,46.62,46.55,46.62,56
20170801|2017-07-14 15:00,14,46.61,46.63,46.61,46.62,6
20170801|2017-07-14 15:30,14,46.6,46.69,46.58,46.67,124
20170801|2017-07-14 16:00,14,46.7,46.71,46.7,46.71,11
20170801|2017-07-14 16:30,14,46.67,46.67,46.67,46.67,1
20170801|2017-07-16 17:00,17,46.68,46.7,46.63,46.63,3
20170801|2017-07-16 17:30,17,46.65,46.71,46.65,46.66,10
20170801|2017-07-16 18:00,17,46.64,46.64,46.62,46.62,2
20170801|2017-07-16 19:00,17,46.62,46.62,46.6,46.62,14
20170801|2017-07-16 19:30,17,46.65,46.66,46.65,46.65,4
20170801|2017-07-16 20:00,17,46.65,46.68,46.65,46.68,8
20170801|2017-07-16 20:30,17,46.69,46.69,46.64,46.67,46
20170801|2017-07-16 21:00,17,46.68,46.71,46.65,46.66,17
20170801|2017-07-16 21:30,17,46.67,46.67,46.63,46.65,9
20170801|2017-07-16 22:00,17,46.66,46.66,46.66,46.66,1
20170801|2017-07-16 22:30,17,46.62,46.67,46.62,46.67,12
20170801|2017-07-16 23:00,17,46.67,46.72,46.67,46.68,20
20170801|2017-07-16 23:30,17,46.68,46.7,46.68,46.7,5
20170801|2017-07-17 00:00,17,46.66,46.66,46.66,46.66,2
20170801|2017-07-17 00:30,17,46.65,46.67,46.63,46.64,31
20170801|2017-07-17 01:00,17,46.59,46.64,46.52,46.6,117
20170801|2017-07-17 01:30,17,46.62,46.64,46.57,46.57,5
20170801|2017-07-17 02:00,17,46.7,46.87,46.7,46.77,350
20170801|2017-07-17 02:30,17,46.77,46.84,46.71,46.8,35
20170801|2017-07-17 03:00,17,46.78,46.78,46.6,46.69,117
20170801|2017-07-17 03:30,17,46.77,46.78,46.53,46.59,111
20170801|2017-07-17 04:00,17,46.6,46.62,46.4,46.47,117
20170801|2017-07-17 04:30,17,46.5,46.65,46.44,46.64,124
20170801|2017-07-17 05:00,17,46.66,46.72,46.66,46.67,29
20170801|2017-07-17 05:30,17,46.63,46.63,46.49,46.56,274
20170801|2017-07-17 06:00,17,46.58,46.58,46.38,46.41,241
20170801|2017-07-17 06:30,17,46.45,46.59,46.45,46.54,166
20170801|2017-07-17 07:00,17,46.52,46.57,46.41,46.5,96
20170801|2017-07-17 07:30,17,46.5,46.54,46.26,46.3,934
20170801|2017-07-17 08:00,17,46.29,46.47,46.29,46.43,255
20170801|2017-07-17 08:30,17,46.44,46.67,46.41,46.52,453
20170801|2017-07-17 09:00,17,46.49,46.51,46.32,46.44,320
20170801|2017-07-17 09:30,17,46.43,46.58,46.42,46.56,129
20170801|2017-07-17 10:00,17,46.53,46.59,46.41,46.45,511
20170801|2017-07-17 10:30,17,46.44,46.46,46.18,46.18,724
20170801|2017-07-17 11:00,17,46.16,46.31,46.15,46.27,109
20170801|2017-07-17 11:30,17,46.29,46.29,46.09,46.24,603
20170801|2017-07-17 12:00,17,46.24,46.24,46.06,46.11,377
20170801|2017-07-17 12:30,17,46.1,46.15,46.02,46.12,372
20170801|2017-07-17 13:00,17,46.14,46.16,45.97,46.03,1212
20170801|2017-07-17 13:30,17,46.03,46.09,46,46.09,349
20170801|2017-07-17 14:00,17,46.09,46.13,46.03,46.03,147
20170801|2017-07-17 14:30,17,46.04,46.04,45.98,45.98,83
20170801|2017-07-17 15:00,17,45.97,46,45.97,45.98,21
20170801|2017-07-17 15:30,17,45.98,46,45.9,45.99,78
20170801|2017-07-17 16:00,17,45.99,46,45.99,46,6
20170801|2017-07-17 16:30,17,46.04,46.04,46,46,4
20170801|2017-07-17 19:00,18,46.08,46.12,46.03,46.06,42
20170801|2017-07-17 19:30,18,46.08,46.11,46.05,46.05,15
20170801|2017-07-17 20:00,18,46.1,46.13,46.09,46.13,5
20170801|2017-07-17 20:30,18,46.14,46.14,46.08,46.11,20
20170801|2017-07-17 21:00,18,46.14,46.14,46.13,46.13,32
20170801|2017-07-17 21:30,18,46.16,46.16,46.12,46.13,41
20170801|2017-07-17 22:00,18,46.11,46.11,46.08,46.09,64
20170801|2017-07-17 22:30,18,46.08,46.08,46.08,46.08,1
20170801|2017-07-17 23:00,18,46.06,46.09,46.06,46.09,8
20170801|2017-07-17 23:30,18,46.09,46.09,46.01,46.05,10
20170801|2017-07-18 00:00,18,46.04,46.04,45.98,46.02,27
20170801|2017-07-18 00:30,18,46.04,46.04,45.94,45.95,76
20170801|2017-07-18 01:00,18,45.96,46.07,45.96,46.01,57
20170801|2017-07-18 01:30,18,45.99,46,45.96,46,14
20170801|2017-07-18 02:00,18,45.94,45.96,45.82,45.92,36
20170801|2017-07-18 02:30,18,45.91,45.96,45.9,45.96,95
20170801|2017-07-18 03:00,18,45.92,46.17,45.88,46.12,164
20170801|2017-07-18 03:30,18,46.12,46.25,46.09,46.18,114
20170801|2017-07-18 04:00,18,46.19,46.25,46.19,46.21,59
20170801|2017-07-18 04:30,18,46.19,46.22,46.18,46.2,22
20170801|2017-07-18 05:00,18,46.19,46.19,46.12,46.12,14
20170801|2017-07-18 05:30,18,46.14,46.23,46.14,46.23,23
20170801|2017-07-18 06:00,18,46.24,46.53,46.2,46.48,232
20170801|2017-07-18 06:30,18,46.51,46.75,46.47,46.75,391
20170801|2017-07-18 07:00,18,46.71,46.92,46.71,46.76,325
20170801|2017-07-18 07:30,18,46.76,46.8,46.65,46.74,242
20170801|2017-07-18 08:00,18,46.79,46.87,46.69,46.7,233
20170801|2017-07-18 08:30,18,46.69,46.72,46.44,46.53,236
20170801|2017-07-18 09:00,18,46.53,46.53,46.25,46.3,469
20170801|2017-07-18 09:30,18,46.3,46.5,46.23,46.5,616
20170801|2017-07-18 10:00,18,46.51,46.51,46.16,46.27,402
20170801|2017-07-18 10:30,18,46.25,46.36,46.18,46.2,248
20170801|2017-07-18 11:00,18,46.25,46.37,46.24,46.33,220
20170801|2017-07-18 11:30,18,46.3,46.32,46.21,46.24,105
20170801|2017-07-18 12:00,18,46.23,46.23,46.06,46.14,125
20170801|2017-07-18 12:30,18,46.12,46.26,46.11,46.24,110
20170801|2017-07-18 13:00,18,46.26,46.42,46.19,46.41,249
20170801|2017-07-18 13:30,18,46.41,46.48,46.41,46.42,46
20170801|2017-07-18 14:00,18,46.42,46.46,46.39,46.42,66
20170801|2017-07-18 14:30,18,46.42,46.47,46.42,46.45,72
20170801|2017-07-18 15:00,18,46.44,46.48,46.44,46.45,20
20170801|2017-07-18 15:30,18,46.49,46.63,46.11,46.25,441
20170801|2017-07-18 16:00,18,46.22,46.28,46.2,46.28,4
20170801|2017-07-18 16:30,18,46.3,46.3,46.3,46.3,1
20170801|2017-07-18 19:00,19,46.14,46.22,46.14,46.22,2
20170801|2017-07-18 19:30,19,46.23,46.23,46.23,46.23,1
20170801|2017-07-18 21:00,19,46.37,46.37,46.37,46.37,1
20170801|2017-07-18 23:00,19,46.28,46.28,46.28,46.28,1
20170801|2017-07-19 00:30,19,46.18,46.18,46.18,46.18,1
20170801|2017-07-19 01:00,19,46.2,46.28,46.14,46.22,37
20170801|2017-07-19 01:30,19,46.24,46.24,46.24,46.24,1
20170801|2017-07-19 02:00,19,46.33,46.38,46.33,46.38,30
20170801|2017-07-19 02:30,19,46.34,46.49,46.33,46.45,37
20170801|2017-07-19 03:00,19,46.45,46.45,46.38,46.38,11
20170801|2017-07-19 03:30,19,46.27,46.5,46.27,46.5,18
20170801|2017-07-19 04:00,19,46.48,46.59,46.48,46.53,27
20170801|2017-07-19 04:30,19,46.44,46.53,46.44,46.53,24
20170801|2017-07-19 05:30,19,46.54,46.55,46.52,46.52,5
20170801|2017-07-19 06:30,19,46.53,46.54,46.53,46.53,21
20170801|2017-07-19 07:00,19,46.5,46.53,46.42,46.42,20
20170801|2017-07-19 07:30,19,46.5,46.53,46.37,46.37,6
20170801|2017-07-19 08:00,19,46.45,46.61,46.45,46.6,16
20170801|2017-07-19 08:30,19,46.59,46.67,46.58,46.63,85
20170801|2017-07-19 09:00,19,46.69,46.76,46.55,46.65,89
20170801|2017-07-19 09:30,19,46.68,47.13,46.63,46.85,616
20170801|2017-07-19 10:00,19,46.95,47.11,46.95,46.96,59
20170801|2017-07-19 10:30,19,46.96,46.97,46.9,46.9,10
20170801|2017-07-19 11:00,19,46.97,46.98,46.95,46.95,14
20170801|2017-07-19 11:30,19,46.93,46.93,46.93,46.93,8
20170801|2017-07-19 12:00,19,46.94,47,46.94,47,2
20170801|2017-07-19 12:30,19,47.07,47.23,47.06,47.22,70
20170801|2017-07-19 13:00,19,47.24,47.26,47.15,47.2,25
20170801|2017-07-19 13:30,19,47.1,47.1,47.1,47.1,3
20170901|2015-05-05 11:00,5,66.2,66.2,66.2,66.2,1
20170901|2015-08-14 11:30,14,56.08,56.08,56.08,56.08,101
20170901|2016-08-05 09:00,5,47.02,47.02,47.02,47.02,1
20170901|2016-10-20 07:00,20,53.85,53.85,53.85,53.85,10
20170901|2016-11-20 17:00,21,50.37,50.37,50.37,50.37,1
20170901|2016-11-21 03:00,21,50.69,50.69,50.69,50.69,1
20170901|2016-11-21 07:30,21,51.27,51.27,51.27,51.27,1
20170901|2016-11-21 08:00,21,51.23,51.29,51.23,51.29,15
20170901|2016-11-21 08:30,21,51.46,51.46,51.46,51.46,10
20170901|2016-11-21 09:30,21,51.51,51.51,51.51,51.51,1
20170901|2016-11-21 11:00,21,51.92,52.03,51.92,52.03,5
20170901|2016-11-21 13:00,21,51.95,52.05,51.95,52.05,4
20170901|2016-11-22 06:30,22,52.09,52.09,52.09,52.09,1
20170901|2016-11-22 07:30,22,51.69,51.69,51.69,51.69,3
20170901|2016-11-22 08:00,22,52.01,52.01,52.01,52.01,1
20170901|2016-11-22 09:00,22,52.27,52.33,52.27,52.33,2
20170901|2016-11-22 10:00,22,52.1,52.1,52.1,52.1,4
20170901|2016-11-22 11:30,22,51.53,51.53,51.53,51.53,1
20170901|2016-11-23 06:00,23,51.94,51.94,51.94,51.94,20
20170901|2016-11-23 08:30,23,51.61,51.61,51.61,51.61,1
20170901|2016-11-23 09:30,23,52.06,52.25,52.06,52.25,3
20170901|2016-11-23 10:30,23,52.06,52.06,52.06,52.06,1
20170901|2016-11-23 12:00,23,52.19,52.19,52.03,52.03,3
20170901|2016-11-23 12:30,23,52.06,52.06,52.06,52.06,1
20170901|2016-11-25 08:30,25,51.37,51.37,51.37,51.37,2
20170901|2016-11-25 10:00,25,50.62,50.62,50.62,50.62,2
20170901|2016-11-25 12:00,25,50.41,50.41,50.41,50.41,1
20170901|2016-11-28 08:00,28,51.39,51.42,51.39,51.42,2
20170901|2016-11-28 09:30,28,50.99,50.99,50.99,50.99,1
20170901|2016-11-28 10:00,28,51.39,51.39,51.39,51.39,2
20170901|2016-11-28 11:00,28,51.62,51.62,51.62,51.62,2
20170901|2016-11-28 12:00,28,51.28,51.41,51.28,51.41,2
20170901|2016-11-29 02:30,29,50.83,50.83,50.83,50.83,8
20170901|2016-11-29 08:30,29,49.5,49.5,49.5,49.5,1
20170901|2016-11-29 10:00,29,49.53,49.53,49.21,49.21,7
20170901|2016-11-29 10:30,29,49.55,49.55,49.55,49.55,1
20170901|2016-11-29 13:00,29,49.46,49.46,49.46,49.46,2
20170901|2016-11-29 14:30,29,49.38,49.39,49.38,49.39,35
20170901|2016-11-30 03:30,30,51.57,51.57,51.57,51.57,7
20170901|2016-11-30 04:30,30,51.9,52.05,51.87,52.05,14
20170901|2016-11-30 05:00,30,52.2,52.2,52.2,52.2,3
20170901|2016-11-30 05:30,30,52.31,52.31,52.31,52.31,2
20170901|2016-11-30 06:00,30,52.71,52.71,52.71,52.71,1
20170901|2016-11-30 07:00,30,52.15,52.28,52.15,52.23,6
20170901|2016-11-30 07:30,30,52.45,52.45,52.45,52.45,1
20170901|2016-11-30 08:00,30,52.48,52.48,52.48,52.48,1
20170901|2016-11-30 09:00,30,52.37,52.43,52.33,52.37,42
20170901|2016-11-30 10:00,30,52.63,52.63,52.38,52.38,16
20170901|2016-11-30 10:30,30,52.6,52.6,52.6,52.6,1
20170901|2016-11-30 12:30,30,53.16,53.16,53.16,53.16,1
20170901|2016-11-30 14:00,30,52.62,52.62,52.62,52.62,20
20170901|2016-12-01 06:00,1,53.3,53.43,53.3,53.43,6
20170901|2016-12-01 06:30,1,53.62,53.62,53.62,53.62,5
20170901|2016-12-01 08:00,1,54.06,54.06,54.06,54.06,1
20170901|2016-12-01 09:00,1,54.08,54.21,54.08,54.21,2
20170901|2016-12-01 09:30,1,54.39,54.39,54.39,54.39,1
20170901|2016-12-01 10:00,1,54.51,54.51,54.51,54.51,1
20170901|2016-12-01 10:30,1,54.34,54.34,54.33,54.33,2
20170901|2016-12-01 11:00,1,54.64,54.64,54.64,54.64,1
20170901|2016-12-01 11:30,1,54.74,54.74,54.74,54.74,4
20170901|2016-12-01 12:00,1,54.84,54.84,54.84,54.84,1
20170901|2016-12-01 13:00,1,54.37,54.37,54.37,54.37,2
20170901|2016-12-01 14:00,1,54.12,54.12,54.12,54.12,1
20170901|2016-12-02 01:00,2,54.1,54.1,54.1,54.1,1
20170901|2016-12-02 07:30,2,54.25,54.25,54.25,54.25,1
20170901|2016-12-02 09:00,2,54.68,54.68,54.68,54.68,1
20170901|2016-12-02 12:00,2,54.77,54.77,54.77,54.77,2
20170901|2016-12-05 03:30,5,55.48,55.48,55.48,55.48,10
20170901|2016-12-05 05:00,5,55.59,55.59,55.59,55.59,1
20170901|2016-12-05 14:00,5,55.09,55.09,55.09,55.09,1
20170901|2016-12-06 06:00,6,55.3,55.3,55.3,55.3,2
20170901|2016-12-06 07:30,6,54.85,54.85,54.85,54.85,1
20170901|2016-12-07 07:00,7,54.45,54.45,54.45,54.45,1
20170901|2016-12-07 09:30,7,54.31,54.31,54.12,54.12,37
20170901|2016-12-07 10:00,7,54.46,54.46,54.46,54.46,1
20170901|2016-12-07 13:00,7,54.17,54.17,54.12,54.12,17
20170901|2016-12-08 09:30,8,54.59,54.7,54.59,54.7,5
20170901|2016-12-08 10:00,8,54.53,54.53,54.22,54.22,21
20170901|2016-12-09 07:00,9,54.83,54.83,54.83,54.83,3
20170901|2016-12-09 08:00,9,54.97,54.97,54.97,54.97,4
20170901|2016-12-09 09:30,9,54.81,54.81,54.81,54.81,1
20170901|2016-12-09 11:30,9,54.8,54.85,54.8,54.85,19
20170901|2016-12-09 12:00,9,54.85,54.85,54.85,54.85,3
20170901|2016-12-09 12:30,9,54.71,54.85,54.71,54.85,32
20170901|2016-12-09 13:30,9,54.91,54.91,54.91,54.91,1
20170901|2016-12-09 14:30,9,55.01,55.01,55.01,55.01,6
20170901|2016-12-11 17:00,12,56.03,57.18,55.86,57.04,35
20170901|2016-12-12 00:00,12,56.7,56.7,56.7,56.7,1
20170901|2016-12-12 01:30,12,56.81,56.83,56.8,56.83,5
20170901|2016-12-12 03:00,12,57.03,57.03,57.03,57.03,1
20170901|2016-12-12 04:00,12,56.86,56.86,56.82,56.82,9
20170901|2016-12-12 07:00,12,56.72,56.79,56.72,56.79,7
20170901|2016-12-12 08:00,12,56.45,56.56,56.45,56.56,41
20170901|2016-12-12 08:30,12,56.74,56.74,56.74,56.74,4
20170901|2016-12-12 09:00,12,56.52,56.52,56.52,56.52,1
20170901|2016-12-12 09:30,12,56.61,56.61,56.45,56.45,11
20170901|2016-12-12 10:30,12,56.12,56.12,56.12,56.12,1
20170901|2016-12-12 11:00,12,56.26,56.31,56.23,56.31,16
20170901|2016-12-12 13:00,12,56.06,56.06,55.97,55.97,2
20170901|2016-12-12 13:30,12,55.81,55.93,55.81,55.93,2
20170901|2016-12-12 14:00,12,55.68,55.68,55.68,55.68,3
20170901|2016-12-12 15:00,12,55.76,55.76,55.76,55.76,25
20170901|2016-12-13 03:30,13,56.33,56.38,56.33,56.38,14
20170901|2016-12-13 05:30,13,56.52,56.69,56.52,56.69,6
20170901|2016-12-13 06:00,13,56.82,56.82,56.82,56.82,5
20170901|2016-12-13 08:00,13,56.46,56.46,56.46,56.46,1
20170901|2016-12-13 08:30,13,55.96,55.96,55.96,55.96,10
20170901|2016-12-13 09:30,13,55.99,55.99,55.98,55.98,8
20170901|2016-12-13 10:00,13,56.16,56.16,56.16,56.16,1
20170901|2016-12-14 05:00,14,55.66,55.66,55.66,55.66,2
20170901|2016-12-14 08:30,14,55.74,55.74,55.55,55.55,5
20170901|2016-12-14 09:30,14,55.88,55.88,55.88,55.88,1
20170901|2016-12-14 10:00,14,55.99,55.99,55.99,55.99,1
20170901|2016-12-14 10:30,14,55.72,55.72,55.72,55.72,25
20170901|2016-12-14 11:30,14,55.65,55.65,55.65,55.65,1
20170901|2016-12-14 12:30,14,55.64,55.64,55.64,55.64,25
20170901|2016-12-14 13:00,14,55.29,55.29,54.99,55,16
20170901|2016-12-14 14:30,14,55.01,55.01,55.01,55.01,4
20170901|2016-12-15 03:30,15,55.29,55.29,55.29,55.29,1
20170901|2016-12-15 06:00,15,55.11,55.11,55.11,55.11,5
20170901|2016-12-15 09:00,15,54.54,54.54,54.54,54.54,75
20170901|2016-12-15 10:30,15,54.48,54.56,54.48,54.54,26
20170901|2016-12-15 11:30,15,55,55,55,55,2
20170901|2016-12-15 12:30,15,54.94,54.94,54.94,54.94,1
20170901|2016-12-15 13:00,15,55.04,55.04,55.01,55.01,3
20170901|2016-12-16 03:30,16,54.79,54.79,54.79,54.79,7
20170901|2016-12-16 08:30,16,55.33,55.51,55.33,55.51,2
20170901|2016-12-16 10:00,16,55.7,55.7,55.7,55.7,2
20170901|2016-12-16 11:00,16,55.66,55.66,55.66,55.66,25
20170901|2016-12-16 13:30,16,55.73,55.73,55.73,55.73,3
20170901|2016-12-16 14:30,16,55.81,55.81,55.81,55.81,1
20170901|2016-12-19 08:00,19,55.62,55.62,55.62,55.62,3
20170901|2016-12-19 10:00,19,55.48,55.48,55.43,55.43,13
20170901|2016-12-19 11:00,19,55.7,55.7,55.7,55.7,1
20170901|2016-12-19 11:30,19,55.76,55.76,55.76,55.76,1
20170901|2016-12-19 12:00,19,55.66,55.66,55.66,55.66,1
20170901|2016-12-19 12:30,19,55.63,55.63,55.63,55.63,1
20170901|2016-12-19 13:00,19,55.72,55.72,55.72,55.72,1
20170901|2016-12-20 02:00,20,55.65,55.65,55.65,55.65,1
20170901|2016-12-20 07:00,20,56.14,56.14,56.14,56.14,1
20170901|2016-12-20 13:00,20,56.2,56.33,56.2,56.33,2
20170901|2016-12-20 19:00,21,56.41,56.41,56.4,56.4,79
20170901|2016-12-21 02:00,21,56.53,56.53,56.53,56.53,1
20170901|2016-12-21 07:00,21,56.37,56.37,56.37,56.37,1
20170901|2016-12-21 08:00,21,56.27,56.27,56.27,56.27,4
20170901|2016-12-21 08:30,21,56.23,56.25,56.23,56.25,5
20170901|2016-12-21 09:00,21,56.25,56.25,56.25,56.25,3
20170901|2016-12-21 10:30,21,56.13,56.13,56.13,56.13,14
20170901|2016-12-21 11:00,21,55.83,55.83,55.76,55.8,15
20170901|2016-12-21 11:30,21,55.84,55.84,55.84,55.84,1
20170901|2016-12-21 12:00,21,55.64,55.7,55.64,55.7,10
20170901|2016-12-21 12:30,21,55.56,55.56,55.53,55.53,9
20170901|2016-12-21 13:00,21,55.56,55.56,55.56,55.56,5
20170901|2016-12-21 13:30,21,55.6,55.6,55.6,55.6,1
20170901|2016-12-22 06:00,22,55.38,55.38,55.38,55.38,3
20170901|2016-12-22 07:00,22,55.34,55.34,55.34,55.34,7
20170901|2016-12-22 08:00,22,55.83,55.91,55.83,55.91,12
20170901|2016-12-22 08:30,22,55.85,55.85,55.84,55.84,5
20170901|2016-12-22 09:30,22,56.18,56.18,56.16,56.16,14
20170901|2016-12-22 11:30,22,55.93,55.93,55.93,55.93,1
20170901|2016-12-22 13:00,22,56.09,56.09,56.09,56.09,5
20170901|2016-12-22 13:30,22,55.98,55.98,55.98,55.98,5
20170901|2016-12-22 14:30,22,55.85,55.85,55.82,55.82,10
20170901|2016-12-23 05:30,23,55.39,55.39,55.39,55.39,7
20170901|2016-12-23 09:00,23,55.92,55.92,55.92,55.92,14
20170901|2016-12-27 08:00,27,56.52,56.52,56.52,56.52,20
20170901|2016-12-27 11:00,27,56.71,56.71,56.71,56.71,1
20170901|2016-12-27 12:00,27,56.73,56.73,56.73,56.73,7
20170901|2016-12-27 13:00,27,56.88,56.88,56.88,56.88,2
20170901|2016-12-28 04:00,28,57.1,57.1,57.1,57.1,2
20170901|2016-12-28 07:30,28,56.89,56.89,56.89,56.89,1
20170901|2016-12-28 08:00,28,57.05,57.13,57.05,57.13,3
20170901|2016-12-28 08:30,28,57.07,57.07,57.07,57.07,1
20170901|2016-12-28 13:00,28,57.15,57.15,57.15,57.15,3
20170901|2016-12-28 14:00,28,57.03,57.03,57.03,57.03,5
20170901|2016-12-29 02:30,29,57.21,57.21,57.21,57.21,3
20170901|2016-12-29 03:30,29,56.99,56.99,56.99,56.99,8
20170901|2016-12-29 08:00,29,57.19,57.19,57.19,57.19,1
20170901|2016-12-29 09:00,29,57.27,57.27,57.2,57.2,23
20170901|2016-12-29 10:00,29,57.25,57.28,57.25,57.28,9
20170901|2016-12-29 11:00,29,56.97,56.97,56.92,56.92,5
20170901|2016-12-29 11:30,29,56.93,56.93,56.93,56.93,1
20170901|2016-12-30 00:30,30,57.2,57.2,57.17,57.17,5
20170901|2016-12-30 04:00,30,57.23,57.23,57.23,57.23,7
20170901|2016-12-30 05:00,30,57.03,57.03,57.03,57.03,1
20170901|2016-12-30 05:30,30,57,57,57,57,4
20170901|2016-12-30 07:30,30,56.9,56.9,56.9,56.9,5
20170901|2017-01-03 03:00,3,57.92,57.93,57.92,57.92,40
20170901|2017-01-03 03:30,3,58.21,58.21,58.21,58.21,10
20170901|2017-01-03 05:30,3,58.27,58.27,58.27,58.27,6
20170901|2017-01-03 07:30,3,57.96,57.96,57.91,57.93,14
20170901|2017-01-03 08:00,3,58.29,58.29,58.29,58.29,1
20170901|2017-01-03 10:00,3,57.2,57.2,56.43,56.43,20
20170901|2017-01-03 10:30,3,56.22,56.26,56.22,56.26,2
20170901|2017-01-03 11:30,3,55.98,55.98,55.98,55.98,25
20170901|2017-01-03 13:00,3,56.1,56.23,56.1,56.23,2
20170901|2017-01-04 03:00,4,56.34,56.34,56.34,56.34,8
20170901|2017-01-04 07:30,4,55.99,56,55.99,56,2
20170901|2017-01-04 09:30,4,56.3,56.3,56.3,56.3,5
20170901|2017-01-04 10:30,4,56.51,56.68,56.51,56.66,64
20170901|2017-01-04 12:30,4,56.82,56.82,56.82,56.82,1
20170901|2017-01-04 13:00,4,56.73,56.98,56.73,56.9,28
20170901|2017-01-04 13:30,4,56.84,56.84,56.84,56.84,4
20170901|2017-01-04 15:30,4,56.95,56.95,56.95,56.95,4
20170901|2017-01-05 05:30,5,57.22,57.35,57.22,57.35,26
20170901|2017-01-05 09:30,5,57.34,57.34,57.34,57.34,1
20170901|2017-01-05 10:00,5,57.12,57.14,57.05,57.14,3
20170901|2017-01-05 11:30,5,56.88,56.88,56.88,56.88,1
20170901|2017-01-05 12:30,5,57.11,57.11,57.11,57.11,1
20170901|2017-01-05 13:00,5,57.19,57.26,57.19,57.26,4
20170901|2017-01-06 04:00,6,57.48,57.48,57.48,57.48,7
20170901|2017-01-06 04:30,6,57.67,57.67,57.64,57.64,6
20170901|2017-01-06 08:30,6,57.12,57.12,57.12,57.12,1
20170901|2017-01-06 10:30,6,57.51,57.53,57.51,57.53,4
20170901|2017-01-06 12:00,6,57.27,57.27,57.27,57.27,5
20170901|2017-01-06 13:00,6,57.51,57.51,57.51,57.51,1
20170901|2017-01-09 04:00,9,56.63,56.63,56.63,56.63,5
20170901|2017-01-09 08:00,9,56.61,56.61,56.61,56.61,1
20170901|2017-01-09 08:30,9,56.4,56.4,56.39,56.39,3
20170901|2017-01-09 10:30,9,56.19,56.19,56.19,56.19,1
20170901|2017-01-09 11:00,9,56.25,56.25,56.25,56.25,2
20170901|2017-01-09 12:30,9,56.23,56.23,56.23,56.23,7
20170901|2017-01-09 13:00,9,55.77,55.77,55.77,55.77,1
20170901|2017-01-10 02:30,10,55.86,55.92,55.86,55.92,4
20170901|2017-01-10 03:30,10,55.86,55.86,55.86,55.86,1
20170901|2017-01-10 06:00,10,55.93,55.93,55.93,55.93,2
20170901|2017-01-10 09:30,10,55.64,55.64,55.64,55.64,1
20170901|2017-01-10 10:30,10,55.15,55.16,55.15,55.16,3
20170901|2017-01-10 12:30,10,55.12,55.12,55.12,55.12,2
20170901|2017-01-10 13:00,10,54.99,54.99,54.86,54.86,18
20170901|2017-01-10 13:30,10,54.74,54.74,54.74,54.74,10
20170901|2017-01-10 14:00,10,54.75,54.75,54.75,54.75,4
20170901|2017-01-10 16:00,10,54.65,54.65,54.65,54.65,1
20170901|2017-01-11 03:30,11,55.13,55.13,55.12,55.12,2
20170901|2017-01-11 06:00,11,54.86,54.86,54.86,54.86,3
20170901|2017-01-11 08:00,11,55.35,55.35,55.35,55.35,1
20170901|2017-01-11 09:00,11,55.26,55.26,55.26,55.26,1
20170901|2017-01-11 09:30,11,55.59,55.59,55.59,55.59,1
20170901|2017-01-11 10:30,11,55.87,55.87,55.87,55.87,1
20170901|2017-01-11 11:00,11,55.97,55.97,55.97,55.97,2
20170901|2017-01-11 13:00,11,56,56,56,56,1
20170901|2017-01-11 14:30,11,55.99,55.99,55.99,55.99,10
20170901|2017-01-11 22:00,12,55.84,55.84,55.83,55.83,17
20170901|2017-01-12 07:00,12,56.64,56.64,56.64,56.64,1
20170901|2017-01-12 07:30,12,56.55,56.55,56.55,56.55,1
20170901|2017-01-12 08:00,12,56.66,56.92,56.66,56.91,5
20170901|2017-01-12 08:30,12,56.87,56.87,56.87,56.87,8
20170901|2017-01-12 09:00,12,56.61,56.61,56.48,56.53,39
20170901|2017-01-12 10:00,12,56.59,56.59,56.59,56.59,10
20170901|2017-01-13 06:30,13,56.25,56.25,56.25,56.25,36
20170901|2017-01-13 07:00,13,56.37,56.41,56.28,56.41,17
20170901|2017-01-13 07:30,13,56.33,56.35,56.32,56.35,16
20170901|2017-01-13 08:30,13,56.28,56.28,56.28,56.28,1
20170901|2017-01-13 09:00,13,56.6,56.6,56.6,56.6,50
20170901|2017-01-13 09:30,13,56.21,56.21,56.21,56.21,1
20170901|2017-01-13 10:00,13,56.33,56.33,56.1,56.12,100
20170901|2017-01-13 10:30,13,56.33,56.33,56.33,56.33,1
20170901|2017-01-13 13:00,13,56.02,56.02,56.02,56.02,1
20170901|2017-01-13 14:00,13,56.08,56.08,56.08,56.08,1
20170901|2017-01-13 14:30,13,56.17,56.21,56.17,56.2,5
20170901|2017-01-15 19:30,16,56.19,56.19,56.19,56.19,1
20170901|2017-01-16 09:00,16,55.95,55.95,55.95,55.95,1
20170901|2017-01-16 09:30,16,56.07,56.07,56.07,56.07,20
20170901|2017-01-17 04:00,17,56.93,56.93,56.93,56.93,1
20170901|2017-01-17 07:00,17,56.71,56.75,56.71,56.75,2
20170901|2017-01-17 07:30,17,56.73,56.73,56.73,56.73,15
20170901|2017-01-17 08:00,17,56.97,56.98,56.97,56.98,2
20170901|2017-01-17 08:30,17,56.83,56.83,56.82,56.82,5
20170901|2017-01-17 09:30,17,56.28,56.28,56.05,56.05,3
20170901|2017-01-17 11:30,17,56.39,56.39,56.39,56.39,1
20170901|2017-01-17 12:00,17,56.56,56.56,56.56,56.56,5
20170901|2017-01-17 14:00,17,56,56,56,56,1
20170901|2017-01-18 02:00,18,56.19,56.19,56.15,56.15,12
20170901|2017-01-18 03:00,18,55.91,55.91,55.91,55.91,6
20170901|2017-01-18 03:30,18,55.67,55.67,55.67,55.67,10
20170901|2017-01-18 05:00,18,55.48,55.48,55.48,55.48,1
20170901|2017-01-18 05:30,18,55.47,55.47,55.47,55.47,2
20170901|2017-01-18 07:30,18,55.3,55.3,55.2,55.2,50
20170901|2017-01-18 08:00,18,55.05,55.05,55.04,55.05,22
20170901|2017-01-18 08:30,18,55.15,55.28,55.13,55.2,24
20170901|2017-01-18 10:00,18,55.11,55.62,55.1,55.61,19
20170901|2017-01-18 10:30,18,55.77,55.77,55.67,55.67,4
20170901|2017-01-18 12:00,18,54.96,55,54.96,55,70
20170901|2017-01-18 12:30,18,55,55,55,55,30
20170901|2017-01-18 13:00,18,54.69,54.69,54.69,54.69,4
20170901|2017-01-18 14:00,18,54.81,54.81,54.81,54.81,1
20170901|2017-01-19 02:00,19,55.3,55.3,55.3,55.3,2
20170901|2017-01-19 06:00,19,55.26,55.26,55.26,55.26,1
20170901|2017-01-19 07:30,19,55.23,55.23,55.23,55.23,1
20170901|2017-01-19 08:00,19,55.1,55.23,55.1,55.23,4
20170901|2017-01-19 09:00,19,55.27,55.27,55.27,55.27,1
20170901|2017-01-19 09:30,19,55.25,55.26,55.19,55.19,3
20170901|2017-01-19 10:00,19,54.92,55.07,54.81,54.9,9
20170901|2017-01-19 11:00,19,54.87,54.87,54.78,54.78,3
20170901|2017-01-19 11:30,19,54.84,54.84,54.84,54.84,1
20170901|2017-01-19 12:00,19,54.76,54.76,54.65,54.65,6
20170901|2017-01-19 12:30,19,54.97,54.97,54.97,54.97,1
20170901|2017-01-19 13:00,19,54.83,54.88,54.83,54.86,5
20170901|2017-01-20 05:30,20,55.35,55.35,55.35,55.35,1
20170901|2017-01-20 07:30,20,55.72,55.72,55.72,55.72,1
20170901|2017-01-20 08:00,20,55.82,55.94,55.76,55.94,8
20170901|2017-01-20 08:30,20,55.88,55.88,55.75,55.76,10
20170901|2017-01-20 09:00,20,55.94,56.08,55.94,56.08,11
20170901|2017-01-20 09:30,20,56.03,56.1,56.02,56.08,51
20170901|2017-01-20 10:00,20,56.08,56.09,55.87,55.92,6
20170901|2017-01-20 10:30,20,55.89,55.89,55.88,55.88,5
20170901|2017-01-20 11:00,20,55.85,55.85,55.85,55.85,1
20170901|2017-01-20 11:30,20,55.91,55.91,55.83,55.83,4
20170901|2017-01-20 12:00,20,55.8,55.8,55.8,55.8,4
20170901|2017-01-20 13:00,20,55.84,55.93,55.83,55.92,12
20170901|2017-01-23 02:30,23,55.55,55.55,55.55,55.55,1
20170901|2017-01-23 04:30,23,55.18,55.18,55.18,55.18,1
20170901|2017-01-23 07:00,23,55.21,55.21,55.16,55.16,6
20170901|2017-01-23 07:30,23,55.03,55.03,55.03,55.03,1
20170901|2017-01-23 08:00,23,55.05,55.15,55.05,55.1,6
20170901|2017-01-23 08:30,23,55.28,55.28,55.27,55.27,50
20170901|2017-01-23 09:00,23,55.33,55.38,55.3,55.3,5
20170901|2017-01-23 09:30,23,55.12,55.51,55.11,55.51,53
20170901|2017-01-23 10:00,23,55.49,55.49,55.49,55.49,1
20170901|2017-01-23 10:30,23,55.43,55.43,55.43,55.43,3
20170901|2017-01-23 12:00,23,55.66,55.66,55.66,55.66,1
20170901|2017-01-23 13:00,23,55.52,55.53,55.52,55.53,3
20170901|2017-01-24 05:30,24,55.51,55.51,55.51,55.51,1
20170901|2017-01-24 06:00,24,55.52,55.52,55.52,55.52,1
20170901|2017-01-24 07:00,24,55.76,55.76,55.76,55.76,1
20170901|2017-01-24 08:00,24,55.78,55.78,55.78,55.78,2
20170901|2017-01-24 09:00,24,55.88,55.88,55.88,55.88,1
20170901|2017-01-24 10:00,24,55.91,55.95,55.85,55.92,59
20170901|2017-01-24 11:00,24,55.93,55.93,55.93,55.93,1
20170901|2017-01-24 11:30,24,55.95,55.95,55.95,55.95,1
20170901|2017-01-24 12:30,24,55.67,55.67,55.67,55.67,1
20170901|2017-01-24 13:00,24,55.86,55.89,55.86,55.89,2
20170901|2017-01-25 02:00,25,55.33,55.33,55.33,55.33,2
20170901|2017-01-25 04:00,25,55.36,55.36,55.27,55.28,57
20170901|2017-01-25 07:30,25,55.3,55.36,55.3,55.36,6
20170901|2017-01-25 08:00,25,55.16,55.16,55.16,55.16,4
20170901|2017-01-25 08:30,25,55.19,55.29,55.08,55.29,9
20170901|2017-01-25 09:00,25,55.31,55.31,55.31,55.31,1
20170901|2017-01-25 09:30,25,55.19,55.63,55.04,55.63,14
20170901|2017-01-25 10:00,25,55.65,55.65,55.5,55.5,6
20170901|2017-01-25 10:30,25,55.66,55.66,55.66,55.66,3
20170901|2017-01-25 11:00,25,55.53,55.53,55.53,55.53,2
20170901|2017-01-25 12:00,25,55.47,55.47,55.47,55.47,1
20170901|2017-01-25 12:30,25,55.49,55.49,55.31,55.31,4
20170901|2017-01-25 13:00,25,55.21,55.21,55.18,55.18,3
20170901|2017-01-25 13:30,25,55.21,55.24,55.21,55.24,5
20170901|2017-01-26 02:00,26,55.6,55.6,55.5,55.5,3
20170901|2017-01-26 04:30,26,55.16,55.16,55.16,55.16,50
20170901|2017-01-26 05:30,26,55.24,55.24,55.24,55.24,1
20170901|2017-01-26 07:30,26,55.49,55.49,55.49,55.49,3
20170901|2017-01-26 08:00,26,55.58,55.74,55.58,55.74,3
20170901|2017-01-26 08:30,26,55.71,56.09,55.71,55.99,9
20170901|2017-01-26 09:00,26,56.09,56.09,55.99,56.05,6
20170901|2017-01-26 09:30,26,56.09,56.17,55.95,55.95,196
20170901|2017-01-26 11:00,26,56.16,56.16,56.16,56.16,7
20170901|2017-01-26 11:30,26,56.06,56.06,56.04,56.05,5
20170901|2017-01-26 13:00,26,56,56.11,55.99,55.99,4
20170901|2017-01-26 13:30,26,55.94,55.98,55.92,55.98,6
20170901|2017-01-27 04:30,27,55.43,55.43,55.43,55.43,12
20170901|2017-01-27 07:00,27,55.65,55.65,55.61,55.61,3
20170901|2017-01-27 07:30,27,55.69,55.69,55.69,55.69,2
20170901|2017-01-27 08:00,27,55.41,55.41,55.3,55.32,27
20170901|2017-01-27 08:30,27,55.34,55.34,55.34,55.34,7
20170901|2017-01-27 09:00,27,55.38,55.38,55.38,55.38,5
20170901|2017-01-27 09:30,27,55.28,55.28,55.28,55.28,1
20170901|2017-01-27 10:00,27,55.29,55.47,55.29,55.31,4
20170901|2017-01-27 10:30,27,55.3,55.3,54.86,54.97,15
20170901|2017-01-27 11:00,27,54.97,54.97,54.97,54.97,1
20170901|2017-01-27 12:00,27,54.94,54.95,54.94,54.95,11
20170901|2017-01-27 12:30,27,54.98,55.05,54.98,55.05,2
20170901|2017-01-27 13:00,27,55.18,55.18,55.18,55.18,4
20170901|2017-01-27 15:00,27,55.19,55.19,55.19,55.19,7
20170901|2017-01-30 02:30,30,54.95,54.95,54.95,54.95,1
20170901|2017-01-30 03:30,30,55.06,55.06,55.06,55.06,2
20170901|2017-01-30 07:00,30,55.2,55.28,55.2,55.2,4
20170901|2017-01-30 07:30,30,55.2,55.2,55.2,55.2,1
20170901|2017-01-30 08:00,30,54.93,55.02,54.93,55.02,14
20170901|2017-01-30 08:30,30,54.81,54.81,54.78,54.78,3
20170901|2017-01-30 09:30,30,54.69,54.71,54.69,54.71,11
20170901|2017-01-30 10:00,30,54.71,55,54.71,55,14
20170901|2017-01-30 11:30,30,54.94,54.94,54.94,54.94,2
20170901|2017-01-30 12:30,30,55.01,55.04,55.01,55.04,3
20170901|2017-01-30 13:00,30,54.93,54.93,54.93,54.93,1
20170901|2017-01-30 13:30,30,54.92,54.92,54.92,54.92,1
20170901|2017-01-30 15:30,30,54.91,54.91,54.91,54.91,1
20170901|2017-01-31 02:00,31,54.7,54.7,54.7,54.7,1
20170901|2017-01-31 06:00,31,54.95,54.95,54.95,54.95,2
20170901|2017-01-31 07:00,31,55.07,55.27,55.07,55.27,2
20170901|2017-01-31 07:30,31,55.26,55.26,55.26,55.26,2
20170901|2017-01-31 08:00,31,55.54,55.56,55.42,55.53,13
20170901|2017-01-31 08:30,31,55.43,55.43,55.43,55.43,1
20170901|2017-01-31 09:30,31,55.61,55.85,55.61,55.73,58
20170901|2017-01-31 10:00,31,55.74,55.74,55.74,55.74,1
20170901|2017-01-31 10:30,31,55.71,55.75,55.57,55.6,4
20170901|2017-01-31 11:00,31,55.74,55.74,55.73,55.73,2
20170901|2017-01-31 11:30,31,55.7,55.7,55.65,55.65,6
20170901|2017-01-31 12:30,31,55.46,55.46,55.29,55.29,3
20170901|2017-01-31 13:00,31,55.17,55.17,55.04,55.04,7
20170901|2017-01-31 13:30,31,55.01,55.01,55.01,55.01,1
20170901|2017-01-31 15:30,31,55.03,55.08,55.03,55.08,9
20170901|2017-02-01 03:00,1,55.11,55.11,55.11,55.11,2
20170901|2017-02-01 05:00,1,55.27,55.27,55.26,55.26,3
20170901|2017-02-01 05:30,1,55.38,55.38,55.38,55.38,11
20170901|2017-02-01 07:00,1,55.47,55.5,55.47,55.5,19
20170901|2017-02-01 08:00,1,55.54,55.54,55.54,55.54,2
20170901|2017-02-01 08:30,1,55.53,55.53,55.53,55.53,1
20170901|2017-02-01 09:00,1,55.35,55.35,55.35,55.35,1
20170901|2017-02-01 09:30,1,55.24,55.53,55.22,55.48,14
20170901|2017-02-01 10:00,1,55.67,55.89,55.63,55.77,42
20170901|2017-02-01 10:30,1,55.45,55.45,55.17,55.17,8
20170901|2017-02-01 11:00,1,55.29,55.32,55.29,55.32,2
20170901|2017-02-01 11:30,1,55.32,55.32,55.29,55.29,2
20170901|2017-02-01 12:00,1,55.21,55.21,55.21,55.21,24
20170901|2017-02-01 12:30,1,55.52,55.89,55.52,55.89,5
20170901|2017-02-01 13:00,1,55.76,55.93,55.68,55.93,13
20170901|2017-02-01 13:30,1,55.8,55.8,55.77,55.77,4
20170901|2017-02-02 01:30,2,55.7,55.7,55.7,55.7,1
20170901|2017-02-02 04:00,2,56.29,56.29,56.29,56.29,1
20170901|2017-02-02 07:30,2,55.93,55.93,55.93,55.93,1
20170901|2017-02-02 08:00,2,56.13,56.13,55.95,55.95,21
20170901|2017-02-02 08:30,2,55.87,55.87,55.81,55.81,29
20170901|2017-02-02 09:00,2,55.89,55.89,55.62,55.62,3
20170901|2017-02-02 09:30,2,55.53,55.56,55.51,55.56,4
20170901|2017-02-02 10:30,2,55.87,55.93,55.87,55.93,2
20170901|2017-02-02 11:30,2,55.77,55.77,55.77,55.77,2
20170901|2017-02-02 12:00,2,55.86,55.86,55.86,55.86,12
20170901|2017-02-02 12:30,2,55.85,55.89,55.85,55.89,3
20170901|2017-02-02 13:00,2,55.92,55.99,55.69,55.69,13
20170901|2017-02-03 03:00,3,55.87,55.87,55.8,55.8,4
20170901|2017-02-03 05:00,3,55.92,55.92,55.92,55.92,1
20170901|2017-02-03 08:00,3,55.69,55.69,55.69,55.69,1
20170901|2017-02-03 08:30,3,55.68,55.68,55.67,55.67,2
20170901|2017-02-03 09:00,3,55.8,56.2,55.8,56.1,32
20170901|2017-02-03 09:30,3,56.14,56.16,56.13,56.14,10
20170901|2017-02-03 10:00,3,56.12,56.12,56.12,56.12,1
20170901|2017-02-03 10:30,3,55.88,55.88,55.88,55.88,24
20170901|2017-02-03 12:00,3,55.94,55.94,55.94,55.94,1
20170901|2017-02-03 12:30,3,55.94,55.94,55.94,55.94,1
20170901|2017-02-03 13:00,3,55.97,55.97,55.97,55.97,30
20170901|2017-02-06 01:00,6,56.25,56.25,56.25,56.25,1
20170901|2017-02-06 05:00,6,56.12,56.12,56.12,56.12,1
20170901|2017-02-06 07:30,6,55.87,55.87,55.87,55.87,30
20170901|2017-02-06 09:00,6,55.99,55.99,55.92,55.92,2
20170901|2017-02-06 09:30,6,55.69,55.69,55.69,55.69,1
20170901|2017-02-06 10:00,6,55.68,55.68,55.68,55.68,1
20170901|2017-02-06 12:00,6,55.45,55.45,55.44,55.44,21
20170901|2017-02-06 12:30,6,55.38,55.38,55.27,55.27,2
20170901|2017-02-06 13:00,6,55.3,55.3,55.24,55.24,3
20170901|2017-02-07 01:30,7,55.16,55.16,55.15,55.15,3
20170901|2017-02-07 02:00,7,55.16,55.22,55.15,55.22,7
20170901|2017-02-07 08:00,7,54.88,54.88,54.38,54.43,20
20170901|2017-02-07 08:30,7,54.53,54.53,54.52,54.52,2
20170901|2017-02-07 09:30,7,54.59,54.59,54.59,54.59,1
20170901|2017-02-07 10:00,7,54.44,54.5,54.31,54.41,12
20170901|2017-02-07 10:30,7,54.4,54.4,54.29,54.35,17
20170901|2017-02-07 11:00,7,54.37,54.37,54.23,54.27,14
20170901|2017-02-07 11:30,7,54.23,54.23,54.23,54.23,40
20170901|2017-02-07 12:00,7,54.19,54.19,54.19,54.19,6
20170901|2017-02-07 12:30,7,54.3,54.3,54.28,54.29,28
20170901|2017-02-07 14:30,7,54.38,54.38,54.37,54.37,50
20170901|2017-02-07 15:00,7,54.47,54.48,54.47,54.48,2
20170901|2017-02-07 15:30,7,54.09,54.09,54.09,54.09,50
20170901|2017-02-08 03:00,8,54.04,54.04,53.98,53.98,40
20170901|2017-02-08 05:00,8,54.08,54.17,54.08,54.17,2
20170901|2017-02-08 08:00,8,53.93,54.18,53.93,54.18,4
20170901|2017-02-08 08:30,8,54.02,54.02,54.02,54.02,2
20170901|2017-02-08 09:00,8,53.88,53.91,53.88,53.91,2
20170901|2017-02-08 09:30,8,53.81,54.48,53.71,54.41,37
20170901|2017-02-08 10:00,8,54.56,54.65,54.56,54.65,4
20170901|2017-02-08 10:30,8,54.42,54.46,54.41,54.44,13
20170901|2017-02-08 11:00,8,54.5,54.5,54.43,54.43,6
20170901|2017-02-08 11:30,8,54.37,54.37,54.37,54.37,1
20170901|2017-02-08 12:00,8,54.46,54.47,54.46,54.47,9
20170901|2017-02-08 12:30,8,54.44,54.44,54.44,54.44,15
20170901|2017-02-09 00:30,9,54.78,54.78,54.78,54.78,1
20170901|2017-02-09 07:00,9,54.86,54.86,54.86,54.86,1
20170901|2017-02-09 07:30,9,54.71,54.73,54.71,54.73,2
20170901|2017-02-09 08:30,9,55.02,55.02,54.92,54.92,6
20170901|2017-02-09 09:30,9,54.85,54.85,54.85,54.85,1
20170901|2017-02-09 10:00,9,54.7,54.74,54.7,54.74,3
20170901|2017-02-09 10:30,9,54.84,54.84,54.84,54.84,3
20170901|2017-02-09 11:00,9,54.94,54.94,54.94,54.94,1
20170901|2017-02-09 12:30,9,54.99,54.99,54.99,54.99,3
20170901|2017-02-10 03:00,10,55.32,55.32,55.32,55.32,2
20170901|2017-02-10 06:00,10,55.49,55.49,55.49,55.49,2
20170901|2017-02-10 06:30,10,55.77,55.77,55.73,55.73,8
20170901|2017-02-10 07:00,10,55.82,55.82,55.82,55.82,2
20170901|2017-02-10 07:30,10,55.74,55.74,55.74,55.74,2
20170901|2017-02-10 08:00,10,55.82,55.87,55.82,55.85,6
20170901|2017-02-10 09:00,10,55.52,55.55,55.52,55.55,3
20170901|2017-02-10 09:30,10,55.82,55.82,55.82,55.82,32
20170901|2017-02-10 10:00,10,55.83,55.93,55.75,55.93,16
20170901|2017-02-10 11:30,10,55.81,55.81,55.81,55.81,1
20170901|2017-02-10 12:00,10,55.77,55.81,55.76,55.81,5
20170901|2017-02-10 12:30,10,55.84,55.84,55.84,55.84,6
20170901|2017-02-10 13:00,10,55.78,55.9,55.78,55.9,3
20170901|2017-02-12 19:00,13,55.66,55.66,55.66,55.66,1
20170901|2017-02-13 03:00,13,55.42,55.42,55.42,55.42,1
20170901|2017-02-13 06:30,13,55.49,55.49,55.46,55.46,3
20170901|2017-02-13 07:00,13,55.35,55.39,55.35,55.39,4
20170901|2017-02-13 07:30,13,55.43,55.57,55.38,55.38,6
20170901|2017-02-13 08:00,13,55.3,55.3,55.07,55.12,3
20170901|2017-02-13 08:30,13,55.18,55.18,55.09,55.09,3
20170901|2017-02-13 09:30,13,54.84,54.84,54.77,54.79,3
20170901|2017-02-13 10:00,13,54.81,54.82,54.81,54.81,14
20170901|2017-02-13 10:30,13,54.85,54.86,54.85,54.86,2
20170901|2017-02-13 11:00,13,54.85,54.85,54.85,54.85,1
20170901|2017-02-13 11:30,13,54.74,54.84,54.74,54.81,3
20170901|2017-02-13 12:00,13,54.88,54.88,54.88,54.88,1
20170901|2017-02-13 12:30,13,54.78,54.78,54.78,54.78,40
20170901|2017-02-13 14:30,13,54.84,54.84,54.84,54.84,1
20170901|2017-02-14 01:00,14,54.89,54.89,54.89,54.89,1
20170901|2017-02-14 02:00,14,55.12,55.12,55.12,55.12,1
20170901|2017-02-14 03:00,14,55.25,55.25,55.25,55.25,1
20170901|2017-02-14 04:30,14,55.27,55.27,55.27,55.27,1
20170901|2017-02-14 06:30,14,55.33,55.33,55.3,55.3,8
20170901|2017-02-14 07:30,14,55.17,55.34,55.17,55.34,19
20170901|2017-02-14 08:00,14,55.42,55.43,55.39,55.39,9
20170901|2017-02-14 08:30,14,55.47,55.48,55.45,55.45,4
20170901|2017-02-14 09:30,14,55.24,55.34,55.24,55.34,9
20170901|2017-02-14 10:00,14,55.38,55.38,55.38,55.38,2
20170901|2017-02-14 10:30,14,55.26,55.26,55.05,55.05,7
20170901|2017-02-14 11:00,14,55.08,55.08,55.08,55.08,1
20170901|2017-02-14 11:30,14,55.13,55.13,55.13,55.13,1
20170901|2017-02-15 01:30,15,54.86,54.86,54.86,54.86,1
20170901|2017-02-15 02:00,15,54.82,54.89,54.82,54.89,8
20170901|2017-02-15 02:30,15,54.85,54.85,54.83,54.85,8
20170901|2017-02-15 03:00,15,54.77,54.77,54.71,54.71,6
20170901|2017-02-15 07:30,15,54.76,54.76,54.76,54.76,3
20170901|2017-02-15 08:30,15,54.94,54.95,54.94,54.95,6
20170901|2017-02-15 09:00,15,54.99,54.99,54.99,54.99,3
20170901|2017-02-15 09:30,15,54.77,55.24,54.77,55.24,42
20170901|2017-02-15 10:00,15,55.2,55.2,54.77,54.77,24
20170901|2017-02-15 10:30,15,54.86,54.86,54.86,54.86,1
20170901|2017-02-15 12:00,15,54.88,54.88,54.88,54.88,1
20170901|2017-02-15 12:30,15,54.95,54.95,54.95,54.95,2
20170901|2017-02-15 13:30,15,54.86,54.86,54.86,54.86,1
20170901|2017-02-16 01:00,16,54.72,54.72,54.72,54.72,2
20170901|2017-02-16 02:00,16,54.77,54.94,54.77,54.94,2
20170901|2017-02-16 05:30,16,55.16,55.19,55.16,55.19,6
20170901|2017-02-16 07:00,16,55.11,55.11,55.11,55.11,2
20170901|2017-02-16 07:30,16,55.05,55.05,55.04,55.04,21
20170901|2017-02-16 08:00,16,55.07,55.2,55.07,55.2,2
20170901|2017-02-16 09:00,16,54.92,54.92,54.32,54.32,33
20170901|2017-02-16 09:30,16,54.34,54.5,54.34,54.46,16
20170901|2017-02-16 10:00,16,54.43,54.47,54.43,54.47,4
20170901|2017-02-16 11:00,16,54.43,54.51,54.43,54.51,4
20170901|2017-02-16 11:30,16,54.52,54.87,54.52,54.87,32
20170901|2017-02-16 12:00,16,54.82,54.82,54.82,54.82,2
20170901|2017-02-16 13:00,16,54.79,54.79,54.77,54.77,5
20170901|2017-02-16 13:30,16,54.81,54.81,54.81,54.81,1
20170901|2017-02-17 00:00,17,54.72,54.76,54.72,54.76,2
20170901|2017-02-17 04:00,17,54.53,54.53,54.53,54.53,1
20170901|2017-02-17 05:00,17,54.32,54.32,54.32,54.32,2
20170901|2017-02-17 07:00,17,54.42,54.42,54.42,54.42,1
20170901|2017-02-17 08:00,17,54.34,54.39,54.34,54.39,4
20170901|2017-02-17 08:30,17,54.46,54.47,54.46,54.47,3
20170901|2017-02-17 09:00,17,54.61,54.61,54.61,54.61,1
20170901|2017-02-17 09:30,17,54.51,54.51,54.39,54.42,5
20170901|2017-02-17 10:00,17,54.4,54.4,54.4,54.4,1
20170901|2017-02-17 10:30,17,54.45,54.49,54.45,54.49,2
20170901|2017-02-17 11:00,17,54.52,54.52,54.47,54.47,7
20170901|2017-02-20 08:00,20,54.96,54.96,54.96,54.96,1
20170901|2017-02-20 11:00,20,54.94,54.94,54.94,54.94,3
20170901|2017-02-20 21:30,21,55.01,55.01,55.01,55.01,1
20170901|2017-02-21 03:30,21,55.26,55.26,55.26,55.26,20
20170901|2017-02-21 04:00,21,55.3,55.43,55.3,55.43,22
20170901|2017-02-21 04:30,21,55.51,55.51,55.51,55.51,20
20170901|2017-02-21 05:00,21,55.62,55.69,55.62,55.69,21
20170901|2017-02-21 06:00,21,55.53,55.53,55.53,55.53,1
20170901|2017-02-21 07:30,21,55.7,55.7,55.7,55.7,2
20170901|2017-02-21 08:00,21,55.71,55.81,55.71,55.72,36
20170901|2017-02-21 08:30,21,55.51,55.51,55.51,55.51,1
20170901|2017-02-21 09:00,21,55.47,55.47,55.47,55.47,1
20170901|2017-02-21 09:30,21,55.44,55.44,55.18,55.19,15
20170901|2017-02-21 10:00,21,55.43,55.44,55.38,55.44,20
20170901|2017-02-21 11:00,21,55.33,55.33,55.25,55.25,10
20170901|2017-02-21 11:30,21,55.27,55.27,55.27,55.27,1
20170901|2017-02-21 12:00,21,55.21,55.21,55.21,55.21,20
20170901|2017-02-21 13:00,21,55.12,55.12,55.02,55.05,12
20170901|2017-02-21 14:30,21,55.07,55.07,55.07,55.07,1
20170901|2017-02-21 16:30,21,54.85,54.85,54.85,54.85,1
20170901|2017-02-21 19:30,22,55.11,55.11,55.11,55.11,1
20170901|2017-02-21 20:00,22,55.17,55.17,55.17,55.17,1
20170901|2017-02-21 21:00,22,55.29,55.29,55.29,55.29,4
20170901|2017-02-21 22:00,22,55.19,55.19,55.17,55.17,6
20170901|2017-02-22 01:00,22,55.15,55.15,55.11,55.11,5
20170901|2017-02-22 03:00,22,54.99,54.99,54.84,54.84,2
20170901|2017-02-22 03:30,22,54.75,54.85,54.74,54.85,7
20170901|2017-02-22 05:00,22,54.91,54.91,54.87,54.88,6
20170901|2017-02-22 06:30,22,54.75,54.75,54.75,54.75,4
20170901|2017-02-22 07:00,22,54.68,54.76,54.68,54.76,11
20170901|2017-02-22 07:30,22,54.65,54.67,54.61,54.61,13
20170901|2017-02-22 08:00,22,54.45,54.48,54.45,54.45,13
20170901|2017-02-22 08:30,22,54.49,54.49,54.49,54.49,41
20170901|2017-02-22 09:00,22,54.5,54.52,54.47,54.48,27
20170901|2017-02-22 10:00,22,54.37,54.37,54.34,54.35,3
20170901|2017-02-22 10:30,22,54.45,54.45,54.45,54.45,2
20170901|2017-02-22 11:00,22,54.39,54.39,54.39,54.39,1
20170901|2017-02-22 11:30,22,54.41,54.41,54.41,54.41,2
20170901|2017-02-22 12:00,22,54.46,54.46,54.46,54.46,3
20170901|2017-02-22 15:30,22,54.58,54.6,54.58,54.6,7
20170901|2017-02-22 16:00,22,54.81,54.81,54.81,54.81,7
20170901|2017-02-23 00:30,23,54.87,54.87,54.87,54.87,1
20170901|2017-02-23 01:00,23,54.93,54.93,54.93,54.93,1
20170901|2017-02-23 02:00,23,55.08,55.13,55.08,55.13,3
20170901|2017-02-23 02:30,23,55.11,55.11,55.11,55.11,1
20170901|2017-02-23 03:00,23,55.32,55.32,55.32,55.32,1
20170901|2017-02-23 07:00,23,55.34,55.36,55.34,55.36,4
20170901|2017-02-23 07:30,23,55.41,55.6,55.41,55.6,42
20170901|2017-02-23 08:00,23,55.58,55.59,55.58,55.59,17
20170901|2017-02-23 08:30,23,55.52,55.52,55.49,55.49,86
20170901|2017-02-23 10:00,23,55.46,55.69,55.09,55.09,65
20170901|2017-02-23 10:30,23,55.1,55.1,55.05,55.05,12
20170901|2017-02-23 12:00,23,55.11,55.11,55.11,55.11,4
20170901|2017-02-24 03:00,24,54.95,55,54.95,55,4
20170901|2017-02-24 07:30,24,54.81,54.89,54.81,54.83,5
20170901|2017-02-24 08:00,24,54.8,54.86,54.76,54.85,7
20170901|2017-02-24 08:30,24,54.91,54.94,54.91,54.94,32
20170901|2017-02-24 09:00,24,55.09,55.09,55.09,55.09,1
20170901|2017-02-24 09:30,24,55.13,55.13,54.98,54.98,3
20170901|2017-02-24 10:00,24,55.07,55.08,55.02,55.02,5
20170901|2017-02-24 11:00,24,54.95,55,54.95,55,7
20170901|2017-02-24 11:30,24,55.03,55.03,55,55,8
20170901|2017-02-24 13:00,24,54.92,55.01,54.9,54.92,11
20170901|2017-02-27 02:30,27,55.39,55.39,55.39,55.39,1
20170901|2017-02-27 03:30,27,55.36,55.36,55.36,55.36,8
20170901|2017-02-27 07:00,27,55.44,55.44,55.44,55.44,1
20170901|2017-02-27 07:30,27,55.44,55.44,55.43,55.43,2
20170901|2017-02-27 08:00,27,55.43,55.45,55.43,55.45,3
20170901|2017-02-27 08:30,27,55.47,55.47,55.33,55.42,8
20170901|2017-02-27 09:00,27,55.38,55.38,55.23,55.23,10
20170901|2017-02-27 09:30,27,55.34,55.34,55.23,55.29,10
20170901|2017-02-27 10:00,27,55.26,55.34,55.19,55.21,32
20170901|2017-02-27 10:30,27,55.21,55.26,55.19,55.26,14
20170901|2017-02-27 11:30,27,55.25,55.25,55.25,55.25,1
20170901|2017-02-27 12:00,27,55.25,55.25,55.25,55.25,2
20170901|2017-02-27 13:00,27,55.19,55.19,55.09,55.09,62
20170901|2017-02-27 13:30,27,55.08,55.08,55.08,55.08,1
20170901|2017-02-28 02:00,28,55.07,55.07,55.05,55.05,2
20170901|2017-02-28 03:30,28,55.03,55.03,55.03,55.03,20
20170901|2017-02-28 07:00,28,54.94,54.99,54.89,54.92,29
20170901|2017-02-28 07:30,28,54.84,54.84,54.8,54.81,10
20170901|2017-02-28 08:00,28,54.7,54.75,54.67,54.75,54
20170901|2017-02-28 08:30,28,54.85,54.85,54.72,54.77,27
20170901|2017-02-28 09:00,28,54.75,54.8,54.75,54.8,26
20170901|2017-02-28 09:30,28,54.79,54.8,54.78,54.8,25
20170901|2017-02-28 10:00,28,54.65,54.68,54.52,54.54,150
20170901|2017-02-28 10:30,28,54.6,54.6,54.6,54.6,3
20170901|2017-02-28 11:00,28,54.54,54.56,54.49,54.49,59
20170901|2017-02-28 11:30,28,54.51,54.51,54.51,54.51,1
20170901|2017-02-28 12:30,28,54.66,55.12,54.66,55.12,41
20170901|2017-02-28 13:00,28,55.12,55.12,55,55,5
20170901|2017-02-28 23:30,1,55.27,55.27,55.27,55.27,1
20170901|2017-03-01 01:30,1,55.08,55.08,55.08,55.08,1
20170901|2017-03-01 02:00,1,55.09,55.09,55.09,55.09,1
20170901|2017-03-01 02:30,1,55.18,55.18,55.18,55.18,1
20170901|2017-03-01 03:00,1,55.19,55.26,55.19,55.26,2
20170901|2017-03-01 03:30,1,55.46,55.56,55.45,55.56,13
20170901|2017-03-01 05:30,1,55.38,55.38,55.38,55.38,1
20170901|2017-03-01 06:30,1,55.45,55.45,55.45,55.45,1
20170901|2017-03-01 07:00,1,55.51,55.51,55.51,55.51,1
20170901|2017-03-01 07:30,1,55.5,55.51,55.5,55.51,3
20170901|2017-03-01 08:00,1,55.55,55.64,55.55,55.62,5
20170901|2017-03-01 08:30,1,55.52,55.56,55.52,55.53,11
20170901|2017-03-01 09:00,1,55.49,55.49,55.49,55.49,1
20170901|2017-03-01 09:30,1,55.6,55.65,55.17,55.19,75
20170901|2017-03-01 10:00,1,55.19,55.23,55.15,55.2,56
20170901|2017-03-01 11:00,1,55.17,55.23,55.16,55.22,11
20170901|2017-03-01 11:30,1,55.07,55.19,55.07,55.14,67
20170901|2017-03-01 12:00,1,55.13,55.24,55.1,55.14,131
20170901|2017-03-01 12:30,1,55.13,55.25,55.12,55.22,138
20170901|2017-03-01 13:00,1,55.25,55.25,55.13,55.14,150
20170901|2017-03-01 13:30,1,55.14,55.16,55.1,55.14,139
20170901|2017-03-01 14:00,1,55.17,55.17,55.17,55.17,1
20170901|2017-03-01 19:00,2,55.07,55.07,55.07,55.07,1
20170901|2017-03-01 23:30,2,54.89,54.89,54.89,54.89,1
20170901|2017-03-02 01:00,2,54.92,54.92,54.92,54.92,1
20170901|2017-03-02 01:30,2,55.06,55.1,55.06,55.1,11
20170901|2017-03-02 02:30,2,55.16,55.16,55.16,55.16,2
20170901|2017-03-02 03:00,2,55,55,54.78,54.79,4
20170901|2017-03-02 03:30,2,54.83,54.83,54.83,54.83,1
20170901|2017-03-02 04:30,2,54.73,54.73,54.73,54.73,1
20170901|2017-03-02 05:00,2,54.75,54.75,54.75,54.75,1
20170901|2017-03-02 06:30,2,54.71,54.71,54.71,54.71,1
20170901|2017-03-02 07:00,2,54.56,54.56,54.43,54.43,57
20170901|2017-03-02 07:30,2,54.5,54.6,54.49,54.6,14
20170901|2017-03-02 08:00,2,54.42,54.42,54.21,54.28,25
20170901|2017-03-02 08:30,2,54.43,54.52,54.43,54.51,3
20170901|2017-03-02 09:00,2,54.41,54.44,54.37,54.4,9
20170901|2017-03-02 09:30,2,54.28,54.3,54.28,54.3,6
20170901|2017-03-02 10:00,2,54.56,54.56,54.51,54.55,10
20170901|2017-03-02 11:00,2,54.26,54.26,54.06,54.11,12
20170901|2017-03-02 11:30,2,54.15,54.19,54.15,54.17,7
20170901|2017-03-02 12:00,2,54.14,54.14,54.11,54.11,4
20170901|2017-03-02 12:30,2,54.09,54.09,54.01,54.06,7
20170901|2017-03-02 13:00,2,54,54.05,54,54.03,60
20170901|2017-03-02 19:30,3,54.11,54.13,54.11,54.13,4
20170901|2017-03-02 23:30,3,54.03,54.03,54.03,54.03,1
20170901|2017-03-03 00:30,3,54.09,54.09,54.09,54.09,1
20170901|2017-03-03 01:00,3,54.15,54.15,54.15,54.15,5
20170901|2017-03-03 03:00,3,54.17,54.17,54.17,54.17,1
20170901|2017-03-03 03:30,3,54.01,54.01,54.01,54.01,1
20170901|2017-03-03 04:30,3,54.17,54.17,54.17,54.17,5
20170901|2017-03-03 07:00,3,54.09,54.27,54.09,54.2,5
20170901|2017-03-03 08:30,3,54.31,54.32,54.31,54.32,5
20170901|2017-03-03 09:30,3,54.45,54.58,54.45,54.58,2
20170901|2017-03-03 10:00,3,54.51,54.51,54.47,54.47,7
20170901|2017-03-03 10:30,3,54.49,54.5,54.48,54.48,12
20170901|2017-03-03 11:00,3,54.45,54.45,54.45,54.45,1
20170901|2017-03-03 12:00,3,54.42,54.42,54.39,54.39,5
20170901|2017-03-03 12:30,3,54.48,54.48,54.48,54.48,1
20170901|2017-03-03 13:00,3,54.6,54.69,54.6,54.68,6
20170901|2017-03-03 14:30,3,54.57,54.57,54.57,54.57,1
20170901|2017-03-06 00:00,6,54.52,54.52,54.52,54.52,1
20170901|2017-03-06 01:30,6,54.28,54.28,54.28,54.28,1
20170901|2017-03-06 03:00,6,54.29,54.29,54.29,54.29,1
20170901|2017-03-06 06:30,6,54.38,54.38,54.38,54.38,3
20170901|2017-03-06 07:00,6,54.49,54.49,54.49,54.49,1
20170901|2017-03-06 07:30,6,54.56,54.6,54.56,54.6,2
20170901|2017-03-06 08:00,6,54.52,54.52,54.52,54.52,1
20170901|2017-03-06 08:30,6,54.67,54.73,54.67,54.73,3
20170901|2017-03-06 09:00,6,54.66,54.95,54.61,54.94,73
20170901|2017-03-06 09:30,6,54.83,54.83,54.74,54.74,54
20170901|2017-03-06 10:00,6,54.75,54.75,54.69,54.75,5
20170901|2017-03-06 10:30,6,54.76,54.76,54.54,54.54,5
20170901|2017-03-06 11:00,6,54.62,54.62,54.62,54.62,1
20170901|2017-03-06 12:00,6,54.72,54.72,54.72,54.72,1
20170901|2017-03-06 12:30,6,54.75,54.75,54.7,54.71,20
20170901|2017-03-06 13:00,6,54.68,54.74,54.68,54.74,3
20170901|2017-03-06 13:30,6,54.79,54.81,54.79,54.81,2
20170901|2017-03-06 15:00,6,54.75,54.75,54.72,54.72,2
20170901|2017-03-07 00:00,7,54.65,54.7,54.65,54.7,5
20170901|2017-03-07 01:00,7,54.61,54.62,54.61,54.62,2
20170901|2017-03-07 01:30,7,54.68,54.68,54.68,54.68,1
20170901|2017-03-07 03:00,7,54.87,54.87,54.87,54.87,3
20170901|2017-03-07 05:00,7,54.94,54.94,54.94,54.94,1
20170901|2017-03-07 07:30,7,55.1,55.13,55.09,55.13,61
20170901|2017-03-07 08:00,7,55.2,55.27,55.15,55.15,33
20170901|2017-03-07 08:30,7,55.12,55.12,54.96,55,242
20170901|2017-03-07 09:00,7,55,55,54.89,54.89,11
20170901|2017-03-07 09:30,7,54.9,54.9,54.73,54.75,278
20170901|2017-03-07 10:00,7,54.8,54.85,54.8,54.85,224
20170901|2017-03-07 10:30,7,54.69,54.74,54.69,54.74,6
20170901|2017-03-07 11:00,7,54.78,54.79,54.78,54.79,4
20170901|2017-03-07 12:30,7,54.67,54.67,54.58,54.58,5
20170901|2017-03-07 13:00,7,54.68,54.68,54.65,54.65,3
20170901|2017-03-07 13:30,7,54.59,54.59,54.58,54.58,3
20170901|2017-03-08 00:00,8,54.32,54.32,54.31,54.31,3
20170901|2017-03-08 00:30,8,54.29,54.29,54.29,54.29,1
20170901|2017-03-08 01:30,8,54.42,54.42,54.42,54.42,1
20170901|2017-03-08 02:30,8,54.2,54.2,54.2,54.2,1
20170901|2017-03-08 03:00,8,54.32,54.32,54.29,54.29,2
20170901|2017-03-08 05:30,8,54.17,54.18,54.17,54.18,3
20170901|2017-03-08 06:30,8,54.09,54.12,54.09,54.12,7
20170901|2017-03-08 07:00,8,54.15,54.15,54.12,54.12,41
20170901|2017-03-08 08:00,8,54.08,54.08,54.02,54.02,3
20170901|2017-03-08 08:30,8,54.03,54.03,54.03,54.03,1
20170901|2017-03-08 09:00,8,54.1,54.1,54.02,54.08,27
20170901|2017-03-08 09:30,8,54.25,54.39,54.11,54.11,18
20170901|2017-03-08 10:00,8,54.05,54.05,53.78,53.8,41
20170901|2017-03-08 10:30,8,53.76,53.76,53.7,53.7,22
20170901|2017-03-08 11:00,8,53.25,53.25,52.86,52.93,16
20170901|2017-03-08 11:30,8,52.75,52.75,52.73,52.73,8
20170901|2017-03-08 12:00,8,52.68,52.68,52.63,52.64,8
20170901|2017-03-08 12:30,8,52.68,52.68,52.56,52.56,25
20170901|2017-03-08 13:00,8,52.22,52.22,51.8,51.93,58
20170901|2017-03-08 13:30,8,51.87,51.96,51.87,51.96,28
20170901|2017-03-08 20:30,9,52.25,52.25,52.25,52.25,11
20170901|2017-03-08 22:00,9,52.3,52.3,52.3,52.3,1
20170901|2017-03-08 23:30,9,52.29,52.29,52.29,52.29,1
20170901|2017-03-09 01:00,9,52.22,52.22,52.22,52.22,1
20170901|2017-03-09 01:30,9,52.28,52.32,52.28,52.31,9
20170901|2017-03-09 04:00,9,52.08,52.08,50.92,51.19,14
20170901|2017-03-09 04:30,9,51.06,51.06,50.63,50.63,10
20170901|2017-03-09 05:00,9,50.63,50.66,50.63,50.66,15
20170901|2017-03-09 05:30,9,51,51.19,51,51.19,7
20170901|2017-03-09 06:00,9,51,51,51,51,1
20170901|2017-03-09 06:30,9,50.88,50.89,50.88,50.89,2
20170901|2017-03-09 07:00,9,50.88,51.27,50.88,51.18,23
20170901|2017-03-09 07:30,9,51.1,51.45,51.1,51.33,11
20170901|2017-03-09 08:00,9,51.4,51.8,51.31,51.57,48
20170901|2017-03-09 08:30,9,51.47,51.52,51.37,51.37,26
20170901|2017-03-09 09:00,9,51.42,51.42,50.97,51.02,21
20170901|2017-03-09 09:30,9,51.03,51.08,50.74,50.84,56
20170901|2017-03-09 10:00,9,50.88,50.95,50.8,50.86,34
20170901|2017-03-09 10:30,9,50.83,50.86,50.75,50.82,5
20170901|2017-03-09 11:00,9,50.84,50.84,50.66,50.66,8
20170901|2017-03-09 11:30,9,50.65,50.65,50.47,50.52,43
20170901|2017-03-09 12:00,9,50.65,50.89,50.65,50.72,35
20170901|2017-03-09 12:30,9,50.65,50.65,50.57,50.57,7
20170901|2017-03-09 13:00,9,50.49,51.03,50.37,51.03,24
20170901|2017-03-09 13:30,9,50.9,50.93,50.84,50.84,22
20170901|2017-03-09 14:00,9,51.05,51.4,51.05,51.36,7
20170901|2017-03-09 14:30,9,51.4,51.4,51.4,51.4,1
20170901|2017-03-09 23:30,10,51.23,51.23,51.23,51.23,3
20170901|2017-03-10 00:00,10,51.31,51.31,51.31,51.31,1
20170901|2017-03-10 01:30,10,51.02,51.02,51.02,51.02,1
20170901|2017-03-10 02:00,10,51.01,51.1,51.01,51.1,11
20170901|2017-03-10 03:00,10,51.19,51.38,51.19,51.38,3
20170901|2017-03-10 04:30,10,51.01,51.01,51.01,51.01,4
20170901|2017-03-10 07:30,10,51.24,51.7,51.24,51.55,42
20170901|2017-03-10 08:00,10,51.41,51.43,51.09,51.14,20
20170901|2017-03-10 08:30,10,51.1,51.1,50.86,50.98,23
20170901|2017-03-10 09:00,10,50.87,50.9,50.62,50.62,25
20170901|2017-03-10 09:30,10,50.58,50.63,50.48,50.49,39
20170901|2017-03-10 10:00,10,50.46,50.73,50.38,50.73,39
20170901|2017-03-10 10:30,10,50.58,50.59,50.54,50.54,5
20170901|2017-03-10 11:00,10,50.55,50.55,50.44,50.47,21
20170901|2017-03-10 11:30,10,50.33,50.33,50.09,50.1,28
20170901|2017-03-10 12:00,10,50.12,50.17,50.12,50.17,2
20170901|2017-03-10 12:30,10,50.15,50.34,50.15,50.34,3
20170901|2017-03-10 13:00,10,50.39,50.39,50.14,50.14,6
20170901|2017-03-10 14:30,10,50.15,50.15,50.08,50.08,4
20170901|2017-03-12 17:00,13,50.07,50.09,50.07,50.09,2
20170901|2017-03-12 18:00,13,49.67,49.67,49.67,49.67,1
20170901|2017-03-13 00:30,13,49.82,49.82,49.82,49.82,1
20170901|2017-03-13 02:00,13,50.01,50.01,50.01,50.01,1
20170901|2017-03-13 02:30,13,49.93,49.93,49.93,49.93,1
20170901|2017-03-13 03:00,13,50.09,50.1,50.05,50.05,3
20170901|2017-03-13 03:30,13,50.14,50.14,50.14,50.14,2
20170901|2017-03-13 05:00,13,50.17,50.17,50.14,50.14,6
20170901|2017-03-13 05:30,13,49.78,49.78,49.73,49.73,8
20170901|2017-03-13 06:00,13,49.86,50.1,49.86,50.1,10
20170901|2017-03-13 06:30,13,50.11,50.16,50.08,50.08,17
20170901|2017-03-13 07:30,13,50.05,50.05,49.96,49.96,12
20170901|2017-03-13 08:00,13,50,50.19,50,50.19,23
20170901|2017-03-13 08:30,13,50.09,50.29,50.07,50.08,20
20170901|2017-03-13 09:00,13,50.13,50.13,49.95,50,30
20170901|2017-03-13 09:30,13,50.23,50.28,50.18,50.28,52
20170901|2017-03-13 10:00,13,50.22,50.22,50.16,50.16,3
20170901|2017-03-13 10:30,13,50.13,50.13,50.05,50.05,9
20170901|2017-03-13 11:00,13,50.18,50.36,50.18,50.25,32
20170901|2017-03-13 12:30,13,50.06,50.08,50.06,50.08,31
20170901|2017-03-13 13:00,13,50.08,50.08,50.07,50.07,11
20170901|2017-03-13 13:30,13,50.22,50.24,50.12,50.12,25
20170901|2017-03-14 02:00,14,50.1,50.1,50.1,50.1,1
20170901|2017-03-14 03:30,14,50.24,50.24,50.24,50.24,10
20170901|2017-03-14 04:00,14,50.29,50.29,50.29,50.29,2
20170901|2017-03-14 04:30,14,50.32,50.32,50.32,50.32,3
20170901|2017-03-14 05:00,14,50.31,50.31,50.31,50.31,10
20170901|2017-03-14 06:30,14,49.92,50,49.82,50,26
20170901|2017-03-14 07:00,14,49.79,49.79,49.4,49.53,78
20170901|2017-03-14 07:30,14,49.58,49.58,49.49,49.54,22
20170901|2017-03-14 08:00,14,49.48,49.51,49.34,49.36,67
20170901|2017-03-14 08:30,14,49.34,49.42,49.07,49.14,69
20170901|2017-03-14 09:00,14,49.23,49.28,49.22,49.27,20
20170901|2017-03-14 09:30,14,49.27,49.37,49.21,49.25,18
20170901|2017-03-14 10:00,14,49.19,49.76,49.08,49.72,121
20170901|2017-03-14 10:30,14,49.5,49.5,49.5,49.5,1
20170901|2017-03-14 11:00,14,49.34,49.34,49.34,49.34,3
20170901|2017-03-14 11:30,14,49.27,49.27,49.16,49.18,31
20170901|2017-03-14 12:00,14,49.2,49.44,49.2,49.44,16
20170901|2017-03-14 13:00,14,49.44,49.64,49.43,49.61,50
20170901|2017-03-14 14:00,14,49.64,49.66,49.64,49.66,2
20170901|2017-03-14 14:30,14,49.88,49.88,49.88,49.88,11
20170901|2017-03-14 19:00,15,50.25,50.25,50.25,50.25,13
20170901|2017-03-15 02:30,15,50.24,50.24,50.24,50.24,1
20170901|2017-03-15 04:00,15,50.23,50.23,50.23,50.23,2
20170901|2017-03-15 06:00,15,50.51,50.51,50.51,50.51,1
20170901|2017-03-15 06:30,15,50.52,50.52,50.52,50.52,4
20170901|2017-03-15 07:00,15,50.56,50.56,50.56,50.56,1
20170901|2017-03-15 07:30,15,50.46,50.46,50.38,50.39,4
20170901|2017-03-15 08:00,15,50.27,50.27,50.27,50.27,1
20170901|2017-03-15 08:30,15,50.22,50.33,50.19,50.33,6
20170901|2017-03-15 09:30,15,50.59,50.61,50.37,50.49,13
20170901|2017-03-15 10:00,15,50.49,50.51,50.32,50.35,7
20170901|2017-03-15 10:30,15,50.28,50.37,50.28,50.37,5
20170901|2017-03-15 11:00,15,50.39,50.39,50.39,50.39,6
20170901|2017-03-15 12:00,15,50.16,50.19,50.16,50.18,15
20170901|2017-03-15 12:30,15,50.14,50.18,50.14,50.18,5
20170901|2017-03-15 13:00,15,50.25,50.57,50.25,50.45,27
20170901|2017-03-15 13:30,15,50.43,50.43,50.43,50.43,20
20170901|2017-03-15 14:30,15,50.46,50.46,50.46,50.46,1
20170901|2017-03-16 01:30,16,50.74,50.76,50.74,50.76,2
20170901|2017-03-16 02:00,16,50.84,50.84,50.84,50.84,15
20170901|2017-03-16 02:30,16,51.04,51.1,51.01,51.1,14
20170901|2017-03-16 03:30,16,51.03,51.03,51.03,51.03,1
20170901|2017-03-16 05:00,16,51.02,51.02,51.02,51.02,1
20170901|2017-03-16 05:30,16,50.8,50.8,50.8,50.8,25
20170901|2017-03-16 07:00,16,50.85,50.85,50.85,50.85,10
20170901|2017-03-16 07:30,16,50.79,50.79,50.79,50.79,13
20170901|2017-03-16 08:00,16,50.62,50.62,50.53,50.53,9
20170901|2017-03-16 08:30,16,50.45,50.45,50.26,50.29,22
20170901|2017-03-16 09:00,16,50.37,50.37,50.25,50.36,27
20170901|2017-03-16 09:30,16,50.47,50.63,50.47,50.58,13
20170901|2017-03-16 10:00,16,50.42,50.42,50.3,50.32,23
20170901|2017-03-16 10:30,16,50.4,50.43,50.4,50.43,3
20170901|2017-03-16 11:00,16,50.18,50.29,50.18,50.29,12
20170901|2017-03-16 11:30,16,50.2,50.33,50.2,50.3,15
20170901|2017-03-16 12:00,16,50.24,50.24,50.2,50.2,16
20170901|2017-03-16 12:30,16,50.31,50.52,50.31,50.35,28
20170901|2017-03-16 13:00,16,50.39,50.4,50.28,50.28,34
20170901|2017-03-16 13:30,16,50.27,50.27,50.27,50.27,18
20170901|2017-03-17 02:00,17,50.29,50.29,50.29,50.29,1
20170901|2017-03-17 03:00,17,50.16,50.16,50.16,50.16,10
20170901|2017-03-17 04:00,17,50.38,50.38,50.37,50.37,19
20170901|2017-03-17 04:30,17,50.4,50.46,50.4,50.46,10
20170901|2017-03-17 07:00,17,50.41,50.41,50.4,50.4,20
20170901|2017-03-17 07:30,17,50.49,50.52,50.47,50.52,10
20170901|2017-03-17 08:00,17,50.6,50.6,50.6,50.6,5
20170901|2017-03-17 08:30,17,50.6,50.6,50.6,50.6,5
20170901|2017-03-17 09:00,17,50.49,50.49,50.37,50.37,42
20170901|2017-03-17 09:30,17,50.33,50.36,50.31,50.36,11
20170901|2017-03-17 10:00,17,50.31,50.31,50.31,50.31,5
20170901|2017-03-17 10:30,17,50.23,50.32,50.23,50.32,12
20170901|2017-03-17 11:30,17,50.32,50.32,50.32,50.32,5
20170901|2017-03-17 12:00,17,50.29,50.38,50.28,50.38,15
20170901|2017-03-17 12:30,17,50.36,50.36,50.36,50.36,1
20170901|2017-03-17 13:00,17,50.43,50.44,50.37,50.37,18
20170901|2017-03-17 14:30,17,50.41,50.41,50.41,50.41,25
20170901|2017-03-17 16:00,17,50.38,50.38,50.38,50.38,1
20170901|2017-03-20 02:30,20,50.1,50.1,50.1,50.1,2
20170901|2017-03-20 03:30,20,50.12,50.12,50.12,50.12,1
20170901|2017-03-20 04:00,20,50.05,50.05,50.04,50.04,27
20170901|2017-03-20 06:00,20,49.96,49.96,49.96,49.96,10
20170901|2017-03-20 07:30,20,49.78,49.78,49.78,49.78,10
20170901|2017-03-20 08:00,20,49.8,49.9,49.8,49.88,21
20170901|2017-03-20 09:00,20,50.11,50.11,50.11,50.11,10
20170901|2017-03-20 09:30,20,50.16,50.46,50.16,50.46,27
20170901|2017-03-20 10:30,20,50.13,50.25,50.13,50.25,2
20170901|2017-03-20 11:00,20,50.31,50.35,50.31,50.35,3
20170901|2017-03-20 12:00,20,50.38,50.38,50.35,50.35,4
20170901|2017-03-20 12:30,20,50.31,50.31,50.27,50.27,38
20170901|2017-03-20 13:00,20,50.13,50.2,50.13,50.2,2
20170901|2017-03-20 13:30,20,50.21,50.24,50.21,50.24,2
20170901|2017-03-20 14:00,20,50.3,50.3,50.3,50.3,1
20170901|2017-03-20 16:00,20,50.19,50.19,50.19,50.19,3
20170901|2017-03-21 03:00,21,50.57,50.62,50.57,50.62,7
20170901|2017-03-21 07:00,21,50.56,50.56,50.56,50.56,1
20170901|2017-03-21 08:00,21,50.39,50.4,50.39,50.4,20
20170901|2017-03-21 08:30,21,50.4,50.5,50.32,50.32,19
20170901|2017-03-21 09:00,21,50.25,50.44,50.25,50.38,20
20170901|2017-03-21 09:30,21,50.26,50.26,50.09,50.17,35
20170901|2017-03-21 10:00,21,50.1,50.1,49.74,49.74,53
20170901|2017-03-21 10:30,21,49.75,49.75,49.71,49.71,11
20170901|2017-03-21 11:30,21,49.76,49.76,49.76,49.76,1
20170901|2017-03-21 12:00,21,49.75,49.75,49.72,49.72,15
20170901|2017-03-21 12:30,21,49.56,49.66,49.56,49.6,13
20170901|2017-03-21 13:00,21,49.53,49.73,49.53,49.72,50
20170901|2017-03-21 15:00,21,49.72,49.72,49.72,49.72,1
20170901|2017-03-21 15:30,21,49.78,49.78,49.76,49.76,2
20170901|2017-03-21 19:00,22,49,49,49,49,1
20170901|2017-03-22 00:30,22,49.39,49.39,49.38,49.38,2
20170901|2017-03-22 03:00,22,49.52,49.52,49.52,49.52,2
20170901|2017-03-22 03:30,22,49.39,49.39,49.29,49.29,7
20170901|2017-03-22 04:00,22,49.37,49.37,48.99,48.99,17
20170901|2017-03-22 04:30,22,48.98,48.98,48.98,48.98,2
20170901|2017-03-22 06:30,22,49.1,49.1,49.1,49.1,1
20170901|2017-03-22 07:00,22,49.1,49.1,49.1,49.1,10
20170901|2017-03-22 08:00,22,49.2,49.25,49.19,49.25,8
20170901|2017-03-22 08:30,22,49.27,49.28,49.27,49.28,6
20170901|2017-03-22 09:00,22,49.1,49.2,49.1,49.2,13
20170901|2017-03-22 09:30,22,49.18,49.18,48.63,48.95,25
20170901|2017-03-22 10:00,22,49.05,49.22,49.05,49.22,20
20170901|2017-03-22 10:30,22,49.12,49.25,49.12,49.25,10
20170901|2017-03-22 11:00,22,49,49.01,49,49.01,7
20170901|2017-03-22 11:30,22,49.03,49.03,49.03,49.03,1
20170901|2017-03-22 12:00,22,49.23,49.41,49.19,49.41,18
20170901|2017-03-22 12:30,22,49.35,49.66,49.35,49.66,26
20170901|2017-03-22 14:00,22,49.52,49.52,49.52,49.52,3
20170901|2017-03-22 14:30,22,49.49,49.49,49.49,49.49,2
20170901|2017-03-22 15:00,22,49.55,49.55,49.55,49.55,20
20170901|2017-03-23 04:00,23,49.62,49.62,49.62,49.62,1
20170901|2017-03-23 05:00,23,49.63,49.63,49.63,49.63,7
20170901|2017-03-23 06:00,23,49.72,49.72,49.72,49.72,19
20170901|2017-03-23 06:30,23,49.63,49.65,49.63,49.65,2
20170901|2017-03-23 07:30,23,49.42,49.42,49.42,49.42,1
20170901|2017-03-23 08:00,23,49.31,49.31,49.31,49.31,1
20170901|2017-03-23 08:30,23,49.16,49.27,49.16,49.27,2
20170901|2017-03-23 09:00,23,49.12,49.12,49.08,49.08,10
20170901|2017-03-23 09:30,23,49.2,49.22,49.2,49.22,12
20170901|2017-03-23 10:00,23,49.17,49.26,49.12,49.12,19
20170901|2017-03-23 10:30,23,49.11,49.26,49.11,49.26,16
20170901|2017-03-23 11:00,23,49.23,49.32,49.23,49.25,22
20170901|2017-03-23 12:00,23,49.24,49.24,49.19,49.19,22
20170901|2017-03-23 12:30,23,49.21,49.21,49.21,49.21,10
20170901|2017-03-23 13:00,23,49.15,49.15,49.09,49.09,25
20170901|2017-03-23 13:30,23,49.1,49.1,49.1,49.1,2
20170901|2017-03-23 19:00,24,49.2,49.2,49.2,49.2,1
20170901|2017-03-23 23:30,24,49.21,49.21,49.21,49.21,15
20170901|2017-03-24 05:00,24,49.42,49.42,49.42,49.42,5
20170901|2017-03-24 06:30,24,49.35,49.35,49.35,49.35,1
20170901|2017-03-24 07:30,24,49.36,49.36,49.35,49.35,5
20170901|2017-03-24 08:00,24,49.29,49.29,49.24,49.24,4
20170901|2017-03-24 08:30,24,49.2,49.33,49.2,49.33,12
20170901|2017-03-24 09:00,24,49.23,49.23,48.99,48.99,25
20170901|2017-03-24 09:30,24,49.11,49.17,49.11,49.17,6
20170901|2017-03-24 10:00,24,49.12,49.12,49.06,49.1,8
20170901|2017-03-24 10:30,24,49.21,49.21,49.2,49.2,10
20170901|2017-03-24 11:00,24,49.09,49.17,49.09,49.17,4
20170901|2017-03-24 11:30,24,49.2,49.23,49.2,49.23,2
20170901|2017-03-24 12:00,24,49.13,49.2,49.13,49.2,15
20170901|2017-03-24 12:30,24,49.2,49.27,49.2,49.27,7
20170901|2017-03-24 13:00,24,49.34,49.41,49.3,49.3,30
20170901|2017-03-24 13:30,24,49.38,49.38,49.38,49.38,5
20170901|2017-03-24 15:00,24,49.44,49.44,49.41,49.41,30
20170901|2017-03-26 17:00,27,49.59,49.59,49.59,49.59,2
20170901|2017-03-26 18:30,27,49.51,49.51,49.51,49.51,1
20170901|2017-03-26 19:30,27,49.27,49.27,49.27,49.27,1
20170901|2017-03-27 00:30,27,48.95,48.95,48.95,48.95,1
20170901|2017-03-27 03:00,27,49.01,49.01,49.01,49.01,2
20170901|2017-03-27 03:30,27,49.1,49.1,49.1,49.1,2
20170901|2017-03-27 04:30,27,49,49,49,49,18
20170901|2017-03-27 06:30,27,49.06,49.06,49.06,49.06,3
20170901|2017-03-27 07:00,27,49.05,49.05,48.97,48.97,3
20170901|2017-03-27 07:30,27,48.98,48.98,48.98,48.98,8
20170901|2017-03-27 08:00,27,48.88,48.88,48.71,48.71,7
20170901|2017-03-27 08:30,27,48.58,48.67,48.51,48.67,13
20170901|2017-03-27 09:00,27,48.65,48.68,48.65,48.68,2
20170901|2017-03-27 09:30,27,48.6,48.85,48.6,48.85,12
20170901|2017-03-27 10:00,27,48.87,49.25,48.87,49.25,3
20170901|2017-03-27 10:30,27,49.19,49.22,49.19,49.2,15
20170901|2017-03-27 11:00,27,49.13,49.13,49.02,49.04,7
20170901|2017-03-27 13:00,27,48.99,49.21,48.99,49.21,8
20170901|2017-03-27 13:30,27,49.2,49.2,49.2,49.2,9
20170901|2017-03-27 19:00,28,49.4,49.4,49.4,49.4,1
20170901|2017-03-28 00:00,28,49.43,49.43,49.43,49.43,1
20170901|2017-03-28 05:00,28,49.59,49.59,49.59,49.59,1
20170901|2017-03-28 06:30,28,49.7,49.7,49.7,49.7,1
20170901|2017-03-28 07:00,28,49.63,49.63,49.63,49.63,5
20170901|2017-03-28 07:30,28,49.7,49.7,49.7,49.7,2
20170901|2017-03-28 08:00,28,49.65,49.65,49.63,49.63,2
20170901|2017-03-28 08:30,28,49.65,49.65,49.59,49.59,2
20170901|2017-03-28 09:00,28,49.58,49.58,49.58,49.58,1
20170901|2017-03-28 09:30,28,49.66,49.92,49.66,49.92,14
20170901|2017-03-28 10:00,28,49.97,50.13,49.95,49.95,5
20170901|2017-03-28 11:00,28,49.96,49.96,49.96,49.96,2
20170901|2017-03-28 11:30,28,49.81,49.83,49.81,49.83,3
20170901|2017-03-28 13:00,28,49.78,49.82,49.78,49.82,2
20170901|2017-03-28 13:30,28,49.69,49.69,49.69,49.69,3
20170901|2017-03-28 14:00,28,49.74,49.74,49.74,49.74,1
20170901|2017-03-28 15:00,28,49.7,49.7,49.7,49.7,1
20170901|2017-03-29 02:00,29,50.05,50.05,50.05,50.05,1
20170901|2017-03-29 04:00,29,50.04,50.04,50.04,50.04,1
20170901|2017-03-29 04:30,29,49.98,49.98,49.98,49.98,1
20170901|2017-03-29 07:30,29,49.92,49.92,49.91,49.91,4
20170901|2017-03-29 08:00,29,49.79,49.86,49.79,49.86,16
20170901|2017-03-29 08:30,29,49.86,49.89,49.86,49.86,8
20170901|2017-03-29 09:00,29,49.96,49.96,49.84,49.91,5
20170901|2017-03-29 09:30,29,49.9,50.44,49.9,50.34,80
20170901|2017-03-29 10:00,29,50.37,50.46,50.31,50.46,5
20170901|2017-03-29 10:30,29,50.63,50.63,50.63,50.63,1
20170901|2017-03-29 12:00,29,50.56,50.57,50.55,50.55,15
20170901|2017-03-29 12:30,29,50.58,50.67,50.58,50.67,40
20170901|2017-03-29 13:00,29,50.74,50.74,50.67,50.74,6
20170901|2017-03-29 13:30,29,50.67,50.67,50.62,50.62,2
20170901|2017-03-29 14:30,29,50.68,50.68,50.62,50.62,3
20170901|2017-03-29 16:00,29,50.8,50.8,50.77,50.77,2
20170901|2017-03-30 02:30,30,50.81,50.81,50.81,50.81,1
20170901|2017-03-30 03:30,30,50.72,50.72,50.58,50.62,5
20170901|2017-03-30 04:00,30,50.54,50.54,50.54,50.54,1
20170901|2017-03-30 06:30,30,50.71,50.71,50.71,50.71,2
20170901|2017-03-30 07:00,30,50.78,50.93,50.78,50.93,9
20170901|2017-03-30 07:30,30,51.06,51.06,51.06,51.06,2
20170901|2017-03-30 08:00,30,51.03,51.09,51.03,51.09,11
20170901|2017-03-30 08:30,30,51.14,51.14,51,51,12
20170901|2017-03-30 09:30,30,51.1,51.29,51.1,51.29,12
20170901|2017-03-30 10:00,30,51.26,51.49,51.26,51.48,16
20170901|2017-03-30 10:30,30,51.47,51.47,51.46,51.47,6
20170901|2017-03-30 11:00,30,51.35,51.37,51.3,51.3,7
20170901|2017-03-30 11:30,30,51.27,51.27,51.27,51.27,1
20170901|2017-03-30 12:00,30,51.31,51.35,51.31,51.35,2
20170901|2017-03-30 13:00,30,51.51,51.57,51.4,51.4,18
20170901|2017-03-30 13:30,30,51.47,51.47,51.47,51.47,16
20170901|2017-03-30 14:00,30,51.51,51.51,51.51,51.51,1
20170901|2017-03-30 14:30,30,51.47,51.47,51.47,51.47,6
20170901|2017-03-30 15:00,30,51.54,51.54,51.54,51.54,1
20170901|2017-03-31 00:30,31,51.26,51.26,51.26,51.26,2
20170901|2017-03-31 04:00,31,51.43,51.43,51.43,51.43,1
20170901|2017-03-31 05:00,31,51.31,51.31,51.13,51.16,11
20170901|2017-03-31 06:00,31,51.23,51.28,51.23,51.28,7
20170901|2017-03-31 06:30,31,51.29,51.29,51.29,51.29,1
20170901|2017-03-31 07:00,31,51.32,51.36,51.32,51.36,2
20170901|2017-03-31 07:30,31,51.38,51.49,51.38,51.45,11
20170901|2017-03-31 08:00,31,51.43,51.43,51.31,51.31,3
20170901|2017-03-31 08:30,31,51.41,51.52,51.38,51.52,26
20170901|2017-03-31 09:00,31,51.43,51.61,51.36,51.37,15
20170901|2017-03-31 09:30,31,51.41,51.5,51.41,51.45,5
20170901|2017-03-31 10:00,31,51.48,51.48,51.42,51.42,15
20170901|2017-03-31 11:00,31,51.58,51.75,51.58,51.66,38
20170901|2017-03-31 11:30,31,51.7,51.7,51.61,51.61,11
20170901|2017-03-31 12:00,31,51.65,51.68,51.63,51.68,8
20170901|2017-03-31 12:30,31,51.73,51.77,51.69,51.76,17
20170901|2017-03-31 13:00,31,51.82,51.99,51.78,51.78,53
20170901|2017-03-31 13:30,31,51.77,51.83,51.77,51.83,3
20170901|2017-03-31 14:30,31,51.92,51.92,51.92,51.92,4
20170901|2017-04-02 21:30,3,51.78,51.78,51.78,51.78,5
20170901|2017-04-02 23:00,3,51.71,51.71,51.7,51.7,5
20170901|2017-04-03 03:30,3,51.79,51.79,51.79,51.79,1
20170901|2017-04-03 04:30,3,51.92,51.92,51.92,51.92,5
20170901|2017-04-03 05:30,3,51.82,51.82,51.82,51.82,3
20170901|2017-04-03 06:00,3,51.87,51.92,51.87,51.92,9
20170901|2017-04-03 07:00,3,51.95,52.05,51.95,52.05,2
20170901|2017-04-03 08:00,3,51.96,52.01,51.89,51.89,5
20170901|2017-04-03 08:30,3,51.78,51.81,51.75,51.77,22
20170901|2017-04-03 09:00,3,51.73,51.83,51.73,51.83,5
20170901|2017-04-03 09:30,3,51.54,51.56,51.54,51.56,9
20170901|2017-04-03 10:00,3,51.57,51.58,51.48,51.56,7
20170901|2017-04-03 10:30,3,51.57,51.57,51.56,51.57,3
20170901|2017-04-03 11:00,3,51.59,51.59,51.54,51.57,14
20170901|2017-04-03 11:30,3,51.57,51.65,51.57,51.6,93
20170901|2017-04-03 12:00,3,51.54,51.67,51.53,51.67,94
20170901|2017-04-03 12:30,3,51.64,51.68,51.59,51.67,98
20170901|2017-04-03 13:00,3,51.67,51.72,51.49,51.58,114
20170901|2017-04-03 14:00,3,51.64,51.64,51.64,51.64,1
20170901|2017-04-04 01:00,4,51.31,51.31,51.31,51.31,1
20170901|2017-04-04 02:30,4,51.26,51.26,51.26,51.26,1
20170901|2017-04-04 03:00,4,51.28,51.35,51.28,51.35,11
20170901|2017-04-04 04:00,4,51.46,51.46,51.42,51.42,8
20170901|2017-04-04 05:00,4,51.65,51.73,51.65,51.73,8
20170901|2017-04-04 05:30,4,51.82,51.87,51.8,51.85,8
20170901|2017-04-04 07:00,4,51.9,51.9,51.9,51.9,25
20170901|2017-04-04 07:30,4,51.81,51.81,51.81,51.81,2
20170901|2017-04-04 08:00,4,51.81,51.97,51.81,51.96,30
20170901|2017-04-04 08:30,4,51.95,51.96,51.88,51.94,7
20170901|2017-04-04 09:00,4,51.98,51.98,51.87,51.87,13
20170901|2017-04-04 09:30,4,51.94,52.06,51.94,52.06,8
20170901|2017-04-04 10:00,4,52.17,52.31,52.11,52.28,14
20170901|2017-04-04 10:30,4,52.32,52.32,52.3,52.3,3
20170901|2017-04-04 11:00,4,52.29,52.38,52.29,52.37,20
20170901|2017-04-04 11:30,4,52.41,52.41,52.41,52.41,8
20170901|2017-04-04 12:30,4,52.31,52.31,52.31,52.31,9
20170901|2017-04-04 13:00,4,52.39,52.39,52.32,52.32,3
20170901|2017-04-04 13:30,4,52.38,52.38,52.38,52.38,2
20170901|2017-04-04 14:30,4,52.35,52.35,52.35,52.35,5
20170901|2017-04-05 01:00,5,52.67,52.67,52.67,52.67,1
20170901|2017-04-05 02:00,5,52.72,52.72,52.72,52.72,2
20170901|2017-04-05 02:30,5,52.77,52.78,52.76,52.78,80
20170901|2017-04-05 03:00,5,52.78,52.78,52.78,52.78,20
20170901|2017-04-05 04:30,5,52.95,52.97,52.95,52.97,2
20170901|2017-04-05 05:00,5,52.84,52.84,52.84,52.84,1
20170901|2017-04-05 05:30,5,52.77,52.77,52.77,52.77,1
20170901|2017-04-05 06:30,5,52.85,52.94,52.85,52.93,5
20170901|2017-04-05 07:00,5,52.95,53.04,52.95,53.04,15
20170901|2017-04-05 07:30,5,52.96,52.96,52.96,52.96,2
20170901|2017-04-05 08:00,5,53.02,53.02,52.9,52.9,7
20170901|2017-04-05 08:30,5,52.92,53.04,52.92,52.99,67
20170901|2017-04-05 09:00,5,53.05,53.08,52.97,52.97,11
20170901|2017-04-05 09:30,5,52.93,52.93,52.39,52.48,85
20170901|2017-04-05 10:00,5,52.44,52.44,52.18,52.36,17
20170901|2017-04-05 10:30,5,52.46,52.53,52.46,52.53,8
20170901|2017-04-05 11:30,5,52.47,52.47,52.47,52.47,2
20170901|2017-04-05 12:00,5,52.47,52.47,52.44,52.44,3
20170901|2017-04-05 12:30,5,52.39,52.45,52.39,52.45,7
20170901|2017-04-05 13:00,5,52.4,52.42,52.4,52.42,2
20170901|2017-04-05 13:30,5,52.34,52.34,52.34,52.34,1
20170901|2017-04-05 14:30,5,52.17,52.17,52.17,52.17,9
20170901|2017-04-05 15:00,5,52.17,52.17,52.17,52.17,1
20170901|2017-04-06 03:30,6,52.48,52.48,52.48,52.48,2
20170901|2017-04-06 04:30,6,52.46,52.47,52.46,52.47,9
20170901|2017-04-06 05:30,6,52.46,52.46,52.46,52.46,6
20170901|2017-04-06 06:00,6,52.6,52.6,52.6,52.6,2
20170901|2017-04-06 07:30,6,52.73,52.73,52.73,52.73,20
20170901|2017-04-06 08:00,6,52.72,52.82,52.68,52.82,53
20170901|2017-04-06 08:30,6,52.85,52.88,52.76,52.82,39
20170901|2017-04-06 09:00,6,52.78,52.85,52.77,52.85,75
20170901|2017-04-06 09:30,6,52.94,52.96,52.83,52.83,5
20170901|2017-04-06 10:00,6,52.88,52.88,52.88,52.88,1
20170901|2017-04-06 10:30,6,52.76,52.88,52.76,52.88,24
20170901|2017-04-06 11:00,6,52.91,52.94,52.9,52.94,4
20170901|2017-04-06 11:30,6,52.95,52.95,52.93,52.94,9
20170901|2017-04-06 12:00,6,52.96,52.99,52.94,52.95,19
20170901|2017-04-06 13:00,6,52.95,52.95,52.89,52.9,7
20170901|2017-04-06 13:30,6,52.92,52.92,52.91,52.91,4
20170901|2017-04-06 14:30,6,52.83,52.88,52.83,52.88,2
20170901|2017-04-06 20:00,7,53.05,53.47,53.05,53.47,5
20170901|2017-04-06 20:30,7,53.55,53.69,53.55,53.69,12
20170901|2017-04-06 21:00,7,53.72,53.75,53.72,53.73,5
20170901|2017-04-06 21:30,7,53.76,53.97,53.76,53.93,11
20170901|2017-04-07 01:00,7,53.43,53.43,53.43,53.43,2
20170901|2017-04-07 01:30,7,53.46,53.46,53.46,53.46,2
20170901|2017-04-07 02:00,7,53.55,53.55,53.53,53.53,2
20170901|2017-04-07 03:00,7,53.72,53.72,53.71,53.71,3
20170901|2017-04-07 03:30,7,53.45,53.45,53.45,53.45,2
20170901|2017-04-07 05:00,7,53.48,53.48,53.48,53.48,2
20170901|2017-04-07 05:30,7,53.53,53.53,53.53,53.53,1
20170901|2017-04-07 06:00,7,53.29,53.29,53.29,53.29,2
20170901|2017-04-07 07:00,7,53.3,53.3,52.8,52.86,17
20170901|2017-04-07 07:30,7,53.02,53.02,52.89,52.89,9
20170901|2017-04-07 08:00,7,52.93,52.93,52.78,52.92,204
20170901|2017-04-07 08:30,7,53.15,53.17,53.04,53.05,46
20170901|2017-04-07 09:00,7,53.1,53.26,53.1,53.23,7
20170901|2017-04-07 09:30,7,53.16,53.3,53.16,53.3,2
20170901|2017-04-07 10:00,7,53.22,53.22,53.15,53.15,4
20170901|2017-04-07 10:30,7,53.13,53.28,53.13,53.28,4
20170901|2017-04-07 11:30,7,53.34,53.34,53.33,53.33,7
20170901|2017-04-07 12:00,7,53.27,53.27,53.14,53.2,17
20170901|2017-04-07 13:00,7,53.3,53.3,53.3,53.3,1
20170901|2017-04-07 13:30,7,53.28,53.28,53.28,53.28,6
20170901|2017-04-07 14:30,7,53.22,53.3,53.22,53.3,2
20170901|2017-04-09 17:30,10,53.55,53.55,53.55,53.55,1
20170901|2017-04-10 02:00,10,53.55,53.55,53.55,53.55,1
20170901|2017-04-10 02:30,10,53.45,53.45,53.45,53.45,1
20170901|2017-04-10 05:00,10,53.64,53.66,53.64,53.66,21
20170901|2017-04-10 05:30,10,53.6,53.6,53.6,53.6,2
20170901|2017-04-10 06:00,10,53.69,53.69,53.68,53.68,2
20170901|2017-04-10 06:30,10,53.84,53.91,53.84,53.9,10
20170901|2017-04-10 07:00,10,53.89,54,53.89,54,14
20170901|2017-04-10 07:30,10,53.97,53.97,53.89,53.89,2
20170901|2017-04-10 08:00,10,53.81,53.81,53.81,53.81,2
20170901|2017-04-10 08:30,10,53.85,53.95,53.85,53.95,3
20170901|2017-04-10 09:00,10,53.88,53.88,53.71,53.79,21
20170901|2017-04-10 09:30,10,53.8,53.95,53.8,53.9,24
20170901|2017-04-10 10:00,10,53.84,54,53.84,53.92,6
20170901|2017-04-10 10:30,10,54,54,53.99,53.99,10
20170901|2017-04-10 11:30,10,53.9,53.9,53.9,53.9,1
20170901|2017-04-10 12:00,10,53.89,53.91,53.89,53.91,60
20170901|2017-04-10 12:30,10,53.97,53.97,53.97,53.97,10
20170901|2017-04-10 13:00,10,53.99,54.16,53.99,54.16,16
20170901|2017-04-10 13:30,10,54.11,54.11,54.11,54.11,1
20170901|2017-04-10 14:00,10,54.09,54.09,54.09,54.09,1
20170901|2017-04-11 02:30,11,54.16,54.16,54.16,54.16,2
20170901|2017-04-11 03:00,11,54.19,54.19,54.19,54.19,1
20170901|2017-04-11 03:30,11,54.01,54.03,54.01,54.03,7
20170901|2017-04-11 04:00,11,54.03,54.03,54.03,54.03,5
20170901|2017-04-11 04:30,11,54,54,54,54,6
20170901|2017-04-11 06:30,11,54.12,54.12,54.07,54.07,2
20170901|2017-04-11 08:00,11,54.15,54.15,54.15,54.15,2
20170901|2017-04-11 08:30,11,54.21,54.21,53.96,53.97,17
20170901|2017-04-11 09:00,11,54.05,54.05,53.88,53.91,8
20170901|2017-04-11 09:30,11,53.92,53.96,53.88,53.95,14
20170901|2017-04-11 10:00,11,53.94,53.98,53.84,53.98,25
20170901|2017-04-11 11:00,11,53.98,54.37,53.98,54.37,132
20170901|2017-04-11 11:30,11,54.38,54.38,54.25,54.27,43
20170901|2017-04-11 12:00,11,54.32,54.32,54.32,54.32,1
20170901|2017-04-11 12:30,11,54.31,54.36,54.31,54.36,7
20170901|2017-04-11 13:00,11,54.35,54.47,54.35,54.47,3
20170901|2017-04-11 13:30,11,54.44,54.44,54.32,54.32,26
20170901|2017-04-11 14:30,11,54.29,54.29,54.29,54.29,1
20170901|2017-04-11 15:00,11,54.29,54.29,54.29,54.29,1
20170901|2017-04-11 19:00,12,54.52,54.61,54.52,54.61,7
20170901|2017-04-12 03:30,12,54.72,54.76,54.72,54.76,4
20170901|2017-04-12 04:00,12,54.72,54.72,54.72,54.72,2
20170901|2017-04-12 06:00,12,54.64,54.64,54.64,54.64,7
20170901|2017-04-12 07:00,12,54.67,54.67,54.59,54.63,25
20170901|2017-04-12 08:00,12,54.61,54.61,54.57,54.59,4
20170901|2017-04-12 08:30,12,54.62,54.65,54.52,54.52,48
20170901|2017-04-12 09:00,12,54.52,54.56,54.41,54.49,83
20170901|2017-04-12 09:30,12,54.67,54.75,54.32,54.43,52
20170901|2017-04-12 10:00,12,54.57,54.57,54.33,54.39,10
20170901|2017-04-12 10:30,12,54.33,54.33,54.31,54.31,3
20170901|2017-04-12 11:00,12,54.23,54.26,54.14,54.19,29
20170901|2017-04-12 11:30,12,54.3,54.3,54.3,54.3,2
20170901|2017-04-12 12:00,12,54.39,54.39,54.33,54.33,2
20170901|2017-04-12 12:30,12,54.27,54.27,54.27,54.27,1
20170901|2017-04-12 13:00,12,54.25,54.31,54.25,54.27,7
20170901|2017-04-12 13:30,12,54.09,54.09,54.08,54.08,4
20170901|2017-04-12 14:00,12,54.08,54.08,54.08,54.08,7
20170901|2017-04-12 14:30,12,54.13,54.13,54.13,54.13,1
20170901|2017-04-12 19:30,13,54.12,54.12,54.12,54.12,3
20170901|2017-04-13 01:00,13,54.29,54.29,54.29,54.29,1
20170901|2017-04-13 02:00,13,54.17,54.18,54.17,54.18,3
20170901|2017-04-13 03:00,13,54.15,54.25,54.15,54.25,4
20170901|2017-04-13 03:30,13,54.26,54.26,54.26,54.26,1
20170901|2017-04-13 04:30,13,54.3,54.3,54.3,54.3,1
20170901|2017-04-13 05:00,13,54.28,54.28,54.28,54.28,2
20170901|2017-04-13 06:00,13,54.35,54.4,54.35,54.4,3
20170901|2017-04-13 06:30,13,54.4,54.4,54.4,54.4,1
20170901|2017-04-13 07:00,13,54.43,54.49,54.41,54.42,20
20170901|2017-04-13 07:30,13,54.42,54.42,54.37,54.38,12
20170901|2017-04-13 08:00,13,54.45,54.49,54.45,54.48,19
20170901|2017-04-13 08:30,13,54.44,54.44,54.35,54.42,10
20170901|2017-04-13 09:00,13,54.41,54.55,54.41,54.49,27
20170901|2017-04-13 09:30,13,54.47,54.49,54.2,54.2,13
20170901|2017-04-13 10:00,13,54.22,54.27,54.16,54.22,28
20170901|2017-04-13 10:30,13,54.27,54.28,54.17,54.17,8
20170901|2017-04-13 11:00,13,54.14,54.16,54.12,54.16,7
20170901|2017-04-13 12:00,13,54.18,54.18,54.17,54.18,13
20170901|2017-04-13 12:30,13,54.18,54.18,54.13,54.13,5
20170901|2017-04-13 13:00,13,54.27,54.39,54.24,54.38,30
20170901|2017-04-13 13:30,13,54.33,54.34,54.33,54.34,10
20170901|2017-04-13 14:30,13,54.31,54.39,54.3,54.3,5
20170901|2017-04-17 00:30,17,53.94,53.94,53.94,53.94,1
20170901|2017-04-17 01:30,17,53.95,53.95,53.95,53.95,1
20170901|2017-04-17 02:00,17,54,54.05,53.99,53.99,3
20170901|2017-04-17 03:00,17,53.93,53.93,53.93,53.93,1
20170901|2017-04-17 03:30,17,53.93,53.93,53.93,53.93,1
20170901|2017-04-17 04:00,17,53.91,53.91,53.91,53.91,1
20170901|2017-04-17 06:00,17,53.9,53.9,53.9,53.9,1
20170901|2017-04-17 06:30,17,54.02,54.02,54.02,54.02,1
20170901|2017-04-17 07:00,17,54.09,54.31,54.09,54.3,11
20170901|2017-04-17 07:30,17,54.27,54.28,54.27,54.28,2
20170901|2017-04-17 08:00,17,54.25,54.25,54.25,54.25,2
20170901|2017-04-17 08:30,17,54.31,54.31,54.25,54.3,11
20170901|2017-04-17 09:00,17,54.28,54.35,54.28,54.35,25
20170901|2017-04-17 09:30,17,54.26,54.31,54.14,54.31,19
20170901|2017-04-17 10:00,17,54.3,54.34,54.3,54.34,3
20170901|2017-04-17 10:30,17,54.19,54.19,54.12,54.12,4
20170901|2017-04-17 11:00,17,54.08,54.08,53.96,54.02,48
20170901|2017-04-17 11:30,17,53.98,54.05,53.98,54,10
20170901|2017-04-17 13:00,17,53.98,53.99,53.92,53.92,4
20170901|2017-04-17 13:30,17,53.95,53.95,53.92,53.92,9
20170901|2017-04-17 14:00,17,53.91,53.92,53.91,53.92,6
20170901|2017-04-17 15:00,17,54,54,54,54,1
20170901|2017-04-17 21:00,18,53.92,53.93,53.92,53.93,5
20170901|2017-04-17 22:30,18,53.88,53.88,53.88,53.88,1
20170901|2017-04-18 00:00,18,53.97,53.97,53.97,53.97,1
20170901|2017-04-18 01:30,18,53.88,53.88,53.88,53.88,1
20170901|2017-04-18 02:00,18,53.95,53.95,53.94,53.94,8
20170901|2017-04-18 02:30,18,53.9,53.9,53.76,53.76,4
20170901|2017-04-18 03:00,18,53.78,53.78,53.74,53.74,2
20170901|2017-04-18 03:30,18,53.67,53.73,53.67,53.73,2
20170901|2017-04-18 04:30,18,53.54,53.54,53.54,53.54,1
20170901|2017-04-18 05:00,18,53.53,53.54,53.53,53.54,3
20170901|2017-04-18 06:30,18,53.52,53.52,53.52,53.52,1
20170901|2017-04-18 07:00,18,53.58,53.64,53.58,53.64,3
20170901|2017-04-18 07:30,18,53.63,53.72,53.61,53.72,9
20170901|2017-04-18 08:00,18,53.62,53.77,53.62,53.69,10
20170901|2017-04-18 08:30,18,53.7,53.93,53.7,53.89,20
20170901|2017-04-18 09:00,18,53.95,54.13,53.89,53.89,55
20170901|2017-04-18 09:30,18,53.83,53.92,53.82,53.92,6
20170901|2017-04-18 10:00,18,53.81,53.89,53.72,53.72,23
20170901|2017-04-18 10:30,18,53.69,53.72,53.37,53.45,82
20170901|2017-04-18 11:00,18,53.42,53.56,53.42,53.56,19
20170901|2017-04-18 11:30,18,53.57,53.68,53.57,53.68,3
20170901|2017-04-18 12:00,18,53.67,53.67,53.67,53.67,2
20170901|2017-04-18 12:30,18,53.76,53.91,53.76,53.84,9
20170901|2017-04-18 13:00,18,53.87,53.87,53.67,53.67,45
20170901|2017-04-18 13:30,18,53.73,53.73,53.73,53.73,4
20170901|2017-04-18 14:30,18,53.85,53.85,53.85,53.85,1
20170901|2017-04-18 15:30,18,53.83,53.83,53.83,53.83,1
20170901|2017-04-18 23:30,19,53.49,53.52,53.49,53.52,4
20170901|2017-04-19 00:30,19,53.5,53.5,53.5,53.5,1
20170901|2017-04-19 01:30,19,53.62,53.62,53.6,53.6,11
20170901|2017-04-19 04:00,19,53.7,53.7,53.7,53.7,3
20170901|2017-04-19 04:30,19,53.79,53.79,53.79,53.79,1
20170901|2017-04-19 07:00,19,53.6,53.6,53.6,53.6,2
20170901|2017-04-19 07:30,19,53.62,53.62,53.57,53.57,5
20170901|2017-04-19 08:00,19,53.62,53.79,53.56,53.78,32
20170901|2017-04-19 08:30,19,53.76,53.82,53.73,53.73,12
20170901|2017-04-19 09:00,19,53.78,53.78,53.63,53.63,47
20170901|2017-04-19 09:30,19,53.67,53.85,53.37,53.4,115
20170901|2017-04-19 10:00,19,53.49,53.49,53.23,53.24,20
20170901|2017-04-19 10:30,19,53.28,53.28,52.77,52.77,71
20170901|2017-04-19 11:00,19,52.78,52.88,52.78,52.83,19
20170901|2017-04-19 11:30,19,52.85,52.88,52.85,52.85,3
20170901|2017-04-19 12:00,19,52.83,52.83,52.49,52.52,20
20170901|2017-04-19 12:30,19,52.44,52.49,51.89,51.97,74
20170901|2017-04-19 13:00,19,51.94,51.94,51.49,51.71,60
20170901|2017-04-19 13:30,19,51.72,51.72,51.59,51.59,10
20170901|2017-04-19 14:00,19,51.75,51.75,51.75,51.75,1
20170901|2017-04-19 14:30,19,51.77,51.77,51.66,51.66,3
20170901|2017-04-19 15:00,19,51.79,51.79,51.79,51.79,1
20170901|2017-04-19 19:00,20,51.93,51.93,51.93,51.93,1
20170901|2017-04-19 21:00,20,52.03,52.04,52.03,52.04,3
20170901|2017-04-19 23:00,20,51.92,51.92,51.92,51.92,1
20170901|2017-04-19 23:30,20,51.78,51.78,51.78,51.78,1
20170901|2017-04-20 03:00,20,51.92,51.92,51.92,51.92,1
20170901|2017-04-20 03:30,20,52.06,52.12,52.06,52.12,6
20170901|2017-04-20 04:30,20,52.03,52.03,52.03,52.03,3
20170901|2017-04-20 05:30,20,52.16,52.21,52.16,52.21,5
20170901|2017-04-20 07:00,20,51.97,51.97,51.8,51.8,10
20170901|2017-04-20 07:30,20,51.86,51.87,51.59,51.66,21
20170901|2017-04-20 08:00,20,51.74,51.81,51.62,51.81,37
20170901|2017-04-20 08:30,20,51.7,51.75,51.55,51.71,82
20170901|2017-04-20 09:00,20,51.74,52.12,51.72,51.98,59
20170901|2017-04-20 09:30,20,51.93,51.93,51.73,51.75,20
20170901|2017-04-20 10:00,20,51.72,51.77,51.51,51.77,45
20170901|2017-04-20 10:30,20,51.73,51.81,51.71,51.74,23
20170901|2017-04-20 11:00,20,51.71,51.82,51.69,51.72,57
20170901|2017-04-20 11:30,20,51.73,51.75,51.65,51.7,25
20170901|2017-04-20 12:00,20,51.73,51.73,51.73,51.73,1
20170901|2017-04-20 12:30,20,51.68,51.68,51.68,51.68,4
20170901|2017-04-20 13:00,20,51.67,51.67,51.53,51.57,74
20170901|2017-04-20 13:30,20,51.55,51.63,51.55,51.63,10
20170901|2017-04-20 14:00,20,51.59,51.59,51.59,51.59,1
20170901|2017-04-20 15:00,20,51.49,51.53,51.49,51.53,8
20170901|2017-04-20 23:30,21,51.63,51.63,51.63,51.63,5
20170901|2017-04-21 01:00,21,51.67,51.67,51.67,51.67,1
20170901|2017-04-21 02:30,21,51.52,51.55,51.52,51.55,5
20170901|2017-04-21 03:30,21,51.6,51.6,51.6,51.6,1
20170901|2017-04-21 05:30,21,51.62,51.66,51.62,51.66,6
20170901|2017-04-21 06:30,21,51.53,51.56,51.53,51.56,2
20170901|2017-04-21 07:00,21,51.49,51.5,51.49,51.5,2
20170901|2017-04-21 07:30,21,51.66,51.79,51.66,51.78,6
20170901|2017-04-21 08:00,21,51.6,51.61,51.54,51.54,9
20170901|2017-04-21 08:30,21,51.56,51.56,51.37,51.44,78
20170901|2017-04-21 09:00,21,51.38,51.38,51.27,51.27,17
20170901|2017-04-21 09:30,21,51.35,51.35,50.76,50.84,128
20170901|2017-04-21 10:00,21,50.87,50.89,50.42,50.48,107
20170901|2017-04-21 10:30,21,50.42,50.75,50.42,50.68,61
20170901|2017-04-21 11:00,21,50.57,50.57,50.22,50.29,271
20170901|2017-04-21 11:30,21,50.27,50.31,50.15,50.31,15
20170901|2017-04-21 12:00,21,50.25,50.41,50.24,50.41,19
20170901|2017-04-21 12:30,21,50.31,50.46,50.31,50.46,7
20170901|2017-04-21 13:00,21,50.42,50.55,50.42,50.51,4
20170901|2017-04-21 13:30,21,50.57,50.58,50.57,50.58,3
20170901|2017-04-21 14:00,21,50.53,50.53,50.51,50.51,3
20170901|2017-04-23 17:00,24,50.73,50.82,50.7,50.82,6
20170901|2017-04-23 18:00,24,50.78,50.78,50.78,50.78,21
20170901|2017-04-23 18:30,24,50.8,50.81,50.78,50.79,62
20170901|2017-04-23 19:00,24,50.72,50.72,50.72,50.72,10
20170901|2017-04-23 20:00,24,50.83,50.83,50.83,50.83,8
20170901|2017-04-24 02:00,24,50.77,50.77,50.77,50.77,1
20170901|2017-04-24 02:30,24,50.9,51.01,50.9,51.01,19
20170901|2017-04-24 03:30,24,51.05,51.05,51.04,51.04,2
20170901|2017-04-24 04:00,24,51.09,51.09,51.09,51.09,14
20170901|2017-04-24 05:00,24,51.03,51.11,51.03,51.06,9
20170901|2017-04-24 05:30,24,51.01,51.01,51.01,51.01,2
20170901|2017-04-24 06:00,24,50.91,50.91,50.91,50.91,2
20170901|2017-04-24 06:30,24,50.82,50.85,50.82,50.85,3
20170901|2017-04-24 07:00,24,50.78,50.78,50.78,50.78,1
20170901|2017-04-24 07:30,24,50.84,50.84,50.56,50.58,9
20170901|2017-04-24 08:00,24,50.52,50.54,50.29,50.31,24
20170901|2017-04-24 08:30,24,50.34,50.4,50.23,50.3,62
20170901|2017-04-24 09:00,24,50.29,50.31,50.21,50.31,17
20170901|2017-04-24 09:30,24,50.14,50.21,50.02,50.21,10
20170901|2017-04-24 10:00,24,50.17,50.42,50.17,50.21,11
20170901|2017-04-24 10:30,24,50.18,50.3,50.14,50.15,12
20170901|2017-04-24 11:00,24,50.13,50.26,50.13,50.2,48
20170901|2017-04-24 11:30,24,50.16,50.19,50.16,50.19,41
20170901|2017-04-24 12:00,24,50.26,50.26,50.25,50.25,7
20170901|2017-04-24 12:30,24,50.19,50.19,50.19,50.19,1
20170901|2017-04-24 13:00,24,50.16,50.19,50.16,50.19,4
20170901|2017-04-24 13:30,24,50.16,50.16,50.16,50.16,1
20170901|2017-04-24 14:00,24,50.08,50.12,50.08,50.12,7
20170901|2017-04-24 14:30,24,50.17,50.17,50.17,50.17,2
20170901|2017-04-24 15:00,24,50.12,50.13,50.12,50.13,8
20170901|2017-04-24 16:30,24,50.19,50.19,50.19,50.19,1
20170901|2017-04-24 19:00,25,50.19,50.19,50.19,50.19,1
20170901|2017-04-25 01:00,25,50.3,50.3,50.3,50.3,2
20170901|2017-04-25 01:30,25,50.27,50.27,50.27,50.27,1
20170901|2017-04-25 02:00,25,50.23,50.27,50.22,50.27,73
20170901|2017-04-25 02:30,25,50.22,50.22,50.2,50.2,6
20170901|2017-04-25 03:00,25,50.13,50.19,50.07,50.19,61
20170901|2017-04-25 03:30,25,50.2,50.32,50.2,50.32,7
20170901|2017-04-25 04:00,25,50.38,50.38,50.38,50.38,5
20170901|2017-04-25 04:30,25,50.25,50.25,50.2,50.2,5
20170901|2017-04-25 05:00,25,50.3,50.32,50.3,50.3,12
20170901|2017-04-25 07:00,25,50.12,50.12,49.98,50.05,13
20170901|2017-04-25 07:30,25,49.89,50.08,49.88,50.08,17
20170901|2017-04-25 08:00,25,49.97,50,49.94,49.98,9
20170901|2017-04-25 08:30,25,50.06,50.06,49.85,49.96,51
20170901|2017-04-25 09:00,25,49.97,50.23,49.95,50.23,76
20170901|2017-04-25 09:30,25,50.03,50.04,49.91,49.91,61
20170901|2017-04-25 10:00,25,49.88,49.96,49.79,49.96,28
20170901|2017-04-25 10:30,25,50,50,50,50,1
20170901|2017-04-25 11:00,25,49.88,49.99,49.88,49.94,35
20170901|2017-04-25 11:30,25,49.91,50.14,49.89,50.05,138
20170901|2017-04-25 12:00,25,50.12,50.3,50.12,50.21,88
20170901|2017-04-25 12:30,25,50.18,50.25,50.16,50.2,60
20170901|2017-04-25 13:00,25,50.24,50.46,50.13,50.43,208
20170901|2017-04-25 13:30,25,50.39,50.63,50.39,50.55,59
20170901|2017-04-25 14:30,25,50.58,50.66,50.58,50.66,2
20170901|2017-04-25 15:00,25,50.54,50.54,50.54,50.54,2
20170901|2017-04-25 15:30,25,50.51,50.51,50.15,50.17,15
20170901|2017-04-26 01:30,26,50.27,50.27,50.27,50.27,2
20170901|2017-04-26 03:00,26,50.27,50.27,50.27,50.27,3
20170901|2017-04-26 04:00,26,50.28,50.28,50.28,50.28,1
20170901|2017-04-26 05:30,26,50.19,50.19,50.19,50.19,1
20170901|2017-04-26 07:00,26,50.08,50.08,50.08,50.08,1
20170901|2017-04-26 08:00,26,49.85,49.85,49.82,49.84,17
20170901|2017-04-26 08:30,26,50.03,50.03,49.94,50.01,18
20170901|2017-04-26 09:00,26,50,50.05,49.97,49.97,14
20170901|2017-04-26 09:30,26,50.23,50.94,50.23,50.72,496
20170901|2017-04-26 10:00,26,50.68,50.79,50.42,50.76,63
20170901|2017-04-26 10:30,26,50.6,50.63,50.6,50.6,38
20170901|2017-04-26 11:00,26,50.62,50.66,50.6,50.62,6
20170901|2017-04-26 11:30,26,50.6,50.6,50.48,50.51,81
20170901|2017-04-26 12:00,26,50.58,50.58,50.54,50.57,7
20170901|2017-04-26 12:30,26,50.54,50.6,50.54,50.57,9
20170901|2017-04-26 13:00,26,50.61,50.61,50.39,50.39,14
20170901|2017-04-26 13:30,26,50.37,50.37,50.19,50.19,2
20170901|2017-04-26 14:00,26,50.22,50.22,50.2,50.2,11
20170901|2017-04-26 15:30,26,50.03,50.03,50.03,50.03,1
20170901|2017-04-27 01:30,27,50.22,50.22,50.22,50.22,25
20170901|2017-04-27 02:30,27,50.1,50.1,50.1,50.1,1
20170901|2017-04-27 03:00,27,50.07,50.07,49.93,49.93,77
20170901|2017-04-27 03:30,27,49.91,49.91,49.81,49.83,9
20170901|2017-04-27 04:30,27,49.95,49.95,49.95,49.95,2
20170901|2017-04-27 06:00,27,49.88,49.88,49.88,49.88,1
20170901|2017-04-27 06:30,27,49.92,49.92,49.33,49.33,45
20170901|2017-04-27 07:00,27,49.42,49.54,49.42,49.54,12
20170901|2017-04-27 07:30,27,49.57,49.57,49.47,49.47,21
20170901|2017-04-27 08:00,27,49.42,49.48,49.38,49.41,32
20170901|2017-04-27 08:30,27,49.42,49.61,49.4,49.52,27
20170901|2017-04-27 09:00,27,49.52,49.52,49.34,49.38,52
20170901|2017-04-27 09:30,27,49.38,49.38,49.06,49.17,73
20170901|2017-04-27 10:00,27,49.19,49.34,49.18,49.18,147
20170901|2017-04-27 10:30,27,49.28,49.28,49.17,49.17,49
20170901|2017-04-27 11:00,27,49.26,49.37,49.26,49.37,4
20170901|2017-04-27 11:30,27,49.4,49.64,49.4,49.64,12
20170901|2017-04-27 12:00,27,49.65,49.71,49.57,49.58,75
20170901|2017-04-27 12:30,27,49.58,49.87,49.54,49.82,60
20170901|2017-04-27 13:00,27,49.72,49.81,49.69,49.78,23
20170901|2017-04-27 13:30,27,49.84,50.07,49.84,49.96,33
20170901|2017-04-27 14:00,27,50.03,50.05,50.03,50.05,5
20170901|2017-04-27 14:30,27,50.09,50.09,50.09,50.09,2
20170901|2017-04-27 15:00,27,50.01,50.04,50.01,50.03,15
20170901|2017-04-27 22:00,28,50.19,50.19,50.19,50.19,5
20170901|2017-04-27 23:30,28,50.35,50.38,50.35,50.38,2
20170901|2017-04-28 02:00,28,50.24,50.24,50.14,50.14,3
20170901|2017-04-28 02:30,28,50.08,50.18,50.07,50.18,5
20170901|2017-04-28 03:00,28,50.25,50.25,50.25,50.25,1
20170901|2017-04-28 03:30,28,50.3,50.3,50.3,50.3,25
20170901|2017-04-28 04:00,28,50.31,50.31,50.19,50.19,3
20170901|2017-04-28 04:30,28,50.09,50.12,50.09,50.12,2
20170901|2017-04-28 05:00,28,50.07,50.11,50.07,50.11,2
20170901|2017-04-28 05:30,28,50.15,50.24,50.14,50.21,10
20170901|2017-04-28 06:30,28,50.35,50.35,50.35,50.35,25
20170901|2017-04-28 07:00,28,50.36,50.41,50.29,50.4,27
20170901|2017-04-28 07:30,28,50.41,50.56,50.38,50.52,33
20170901|2017-04-28 08:00,28,50.35,50.35,50.19,50.21,30
20170901|2017-04-28 08:30,28,50.2,50.25,50.2,50.2,8
20170901|2017-04-28 09:00,28,50.31,50.39,50.3,50.39,21
20170901|2017-04-28 09:30,28,50.22,50.22,49.91,50.02,63
20170901|2017-04-28 10:00,28,50,50.11,49.99,49.99,44
20170901|2017-04-28 10:30,28,49.95,49.99,49.73,49.86,71
20170901|2017-04-28 11:00,28,49.84,49.84,49.64,49.74,50
20170901|2017-04-28 11:30,28,49.82,50,49.82,50,10
20170901|2017-04-28 12:00,28,50,50,49.95,49.95,5
20170901|2017-04-28 12:30,28,50,50.03,49.98,49.98,8
20170901|2017-04-28 13:00,28,49.99,50.22,49.99,50.05,41
20170901|2017-04-28 13:30,28,49.9,49.91,49.81,49.82,13
20170901|2017-04-28 14:00,28,49.87,49.87,49.87,49.87,1
20170901|2017-04-28 14:30,28,49.85,49.85,49.85,49.85,18
20170901|2017-04-28 15:00,28,49.91,49.91,49.91,49.91,1
20170901|2017-04-28 15:30,28,49.9,49.91,49.9,49.91,2
20170901|2017-04-30 20:30,1,49.94,49.94,49.94,49.94,1
20170901|2017-04-30 22:00,1,49.99,49.99,49.99,49.99,1
20170901|2017-05-01 02:30,1,49.88,49.92,49.86,49.89,10
20170901|2017-05-01 03:00,1,49.88,49.88,49.88,49.88,2
20170901|2017-05-01 03:30,1,49.83,49.85,49.81,49.81,21
20170901|2017-05-01 04:00,1,49.82,49.82,49.82,49.82,1
20170901|2017-05-01 04:30,1,49.9,49.93,49.9,49.93,2
20170901|2017-05-01 05:00,1,49.96,49.97,49.92,49.92,31
20170901|2017-05-01 06:00,1,49.87,49.87,49.82,49.82,2
20170901|2017-05-01 07:00,1,49.89,49.94,49.84,49.86,7
20170901|2017-05-01 07:30,1,49.86,49.86,49.65,49.65,47
20170901|2017-05-01 08:00,1,49.71,49.72,49.68,49.72,8
20170901|2017-05-01 08:30,1,49.69,49.78,49.63,49.78,19
20170901|2017-05-01 09:00,1,49.72,49.72,49.48,49.48,115
20170901|2017-05-01 09:30,1,49.45,49.53,49.38,49.44,159
20170901|2017-05-01 10:00,1,49.4,49.62,49.4,49.62,9
20170901|2017-05-01 10:30,1,49.62,49.62,49.51,49.53,27
20170901|2017-05-01 11:00,1,49.51,49.52,49.49,49.51,39
20170901|2017-05-01 11:30,1,49.54,49.54,49.42,49.45,16
20170901|2017-05-01 12:00,1,49.47,49.55,49.47,49.54,23
20170901|2017-05-01 12:30,1,49.53,49.57,49.45,49.47,43
20170901|2017-05-01 13:00,1,49.45,49.66,49.44,49.66,103
20170901|2017-05-01 13:30,1,49.63,49.65,49.63,49.64,28
20170901|2017-05-01 14:00,1,49.61,49.61,49.57,49.58,8
20170901|2017-05-01 14:30,1,49.57,49.57,49.57,49.57,2
20170901|2017-05-01 15:00,1,49.55,49.55,49.55,49.55,1
20170901|2017-05-01 16:30,1,49.56,49.56,49.56,49.56,1
20170901|2017-05-01 19:00,2,49.55,49.55,49.55,49.55,3
20170901|2017-05-01 20:00,2,49.59,49.59,49.59,49.59,1
20170901|2017-05-01 21:00,2,49.56,49.56,49.56,49.56,20
20170901|2017-05-01 21:30,2,49.54,49.54,49.54,49.54,9
20170901|2017-05-02 01:00,2,49.4,49.4,49.4,49.4,1
20170901|2017-05-02 02:00,2,49.38,49.65,49.38,49.62,16
20170901|2017-05-02 02:30,2,49.6,49.62,49.57,49.62,7
20170901|2017-05-02 03:00,2,49.65,49.92,49.65,49.86,54
20170901|2017-05-02 03:30,2,49.87,49.87,49.81,49.85,26
20170901|2017-05-02 04:00,2,49.88,49.88,49.85,49.88,46
20170901|2017-05-02 04:30,2,49.87,49.89,49.78,49.79,10
20170901|2017-05-02 05:00,2,49.82,50.03,49.82,49.99,55
20170901|2017-05-02 05:30,2,49.99,50.06,49.97,50.06,41
20170901|2017-05-02 06:00,2,50.07,50.07,50,50,40
20170901|2017-05-02 06:30,2,49.95,49.95,49.94,49.95,30
20170901|2017-05-02 07:00,2,49.95,49.95,49.93,49.93,3
20170901|2017-05-02 07:30,2,49.84,49.84,49.58,49.64,84
20170901|2017-05-02 08:00,2,49.59,49.69,49.54,49.59,66
20170901|2017-05-02 08:30,2,49.6,49.6,49.41,49.48,108
20170901|2017-05-02 09:00,2,49.48,49.58,49.33,49.38,74
20170901|2017-05-02 09:30,2,49.33,49.41,49.29,49.32,101
20170901|2017-05-02 10:00,2,49.38,49.48,49.18,49.21,83
20170901|2017-05-02 10:30,2,49.22,49.27,49.16,49.22,48
20170901|2017-05-02 11:00,2,49.17,49.21,49.16,49.16,19
20170901|2017-05-02 11:30,2,49.16,49.18,49.07,49.15,61
20170901|2017-05-02 12:00,2,49.09,49.15,49.09,49.12,61
20170901|2017-05-02 12:30,2,49.11,49.12,48.3,48.56,524
20170901|2017-05-02 13:00,2,48.52,48.69,48.39,48.46,115
20170901|2017-05-02 13:30,2,48.44,48.44,48.23,48.27,41
20170901|2017-05-02 14:00,2,48.36,48.36,48.36,48.36,2
20170901|2017-05-02 14:30,2,48.47,48.47,48.44,48.44,2
20170901|2017-05-02 15:00,2,48.42,48.42,48.42,48.42,1
20170901|2017-05-02 15:30,2,48.57,48.91,48.57,48.89,45
20170901|2017-05-02 16:30,2,49.11,49.11,48.99,49.05,21
20170901|2017-05-02 19:00,3,48.92,48.96,48.92,48.96,25
20170901|2017-05-02 19:30,3,48.98,48.98,48.98,48.98,5
20170901|2017-05-02 20:00,3,48.99,48.99,48.99,48.99,2
20170901|2017-05-02 20:30,3,48.96,48.99,48.96,48.99,4
20170901|2017-05-02 21:00,3,48.9,48.9,48.87,48.87,10
20170901|2017-05-02 21:30,3,48.88,48.88,48.88,48.88,10
20170901|2017-05-02 22:00,3,48.91,48.91,48.91,48.91,1
20170901|2017-05-03 01:00,3,48.87,48.87,48.87,48.87,11
20170901|2017-05-03 02:00,3,48.73,48.74,48.66,48.74,22
20170901|2017-05-03 02:30,3,48.66,48.67,48.66,48.66,4
20170901|2017-05-03 03:00,3,48.69,48.85,48.68,48.84,44
20170901|2017-05-03 03:30,3,48.84,48.99,48.83,48.96,23
20170901|2017-05-03 04:00,3,49.01,49.05,48.98,48.98,9
20170901|2017-05-03 04:30,3,49.01,49.02,48.87,48.88,11
20170901|2017-05-03 05:00,3,48.85,48.85,48.76,48.84,23
20170901|2017-05-03 05:30,3,48.88,48.97,48.88,48.93,4
20170901|2017-05-03 06:00,3,48.76,48.79,48.72,48.72,8
20170901|2017-05-03 06:30,3,48.79,48.81,48.73,48.73,8
20170901|2017-05-03 07:00,3,48.67,48.75,48.59,48.75,17
20170901|2017-05-03 07:30,3,48.79,48.8,48.66,48.66,18
20170901|2017-05-03 08:00,3,48.62,48.62,48.52,48.55,129
20170901|2017-05-03 08:30,3,48.57,48.7,48.57,48.68,14
20170901|2017-05-03 09:00,3,48.66,48.8,48.63,48.8,71
20170901|2017-05-03 09:30,3,48.79,48.79,48.15,48.45,341
20170901|2017-05-03 10:00,3,48.43,48.72,48.29,48.29,232
20170901|2017-05-03 10:30,3,48.31,48.5,48.31,48.49,56
20170901|2017-05-03 11:00,3,48.52,48.52,48.44,48.44,51
20170901|2017-05-03 11:30,3,48.44,48.5,48.38,48.5,68
20170901|2017-05-03 12:00,3,48.54,48.54,48.53,48.53,6
20170901|2017-05-03 12:30,3,48.59,48.68,48.46,48.46,27
20170901|2017-05-03 13:00,3,48.63,48.9,48.52,48.66,156
20170901|2017-05-03 13:30,3,48.66,48.7,48.62,48.65,30
20170901|2017-05-03 14:00,3,48.69,48.69,48.68,48.68,7
20170901|2017-05-03 15:00,3,48.62,48.62,48.54,48.54,3
20170901|2017-05-03 15:30,3,48.43,48.43,48.42,48.42,2
20170901|2017-05-03 16:00,3,48.46,48.55,48.46,48.55,76
20170901|2017-05-03 16:30,3,48.55,48.58,48.55,48.58,23
20170901|2017-05-03 20:30,4,48.55,48.55,48.55,48.55,2
20170901|2017-05-04 01:30,4,48.39,48.4,48.38,48.38,6
20170901|2017-05-04 02:00,4,48.38,48.38,48.26,48.26,5
20170901|2017-05-04 02:30,4,48.22,48.22,48.22,48.22,1
20170901|2017-05-04 03:00,4,48.28,48.28,48.27,48.27,9
20170901|2017-05-04 03:30,4,48.36,48.37,48.36,48.36,9
20170901|2017-05-04 04:00,4,48.44,48.47,48.44,48.47,3
20170901|2017-05-04 04:30,4,48.43,48.43,48.35,48.41,5
20170901|2017-05-04 05:00,4,48.39,48.39,48.27,48.28,66
20170901|2017-05-04 05:30,4,48.17,48.17,48.12,48.12,35
20170901|2017-05-04 06:30,4,48.17,48.17,48.17,48.17,2
20170901|2017-05-04 07:00,4,48.05,48.06,47.63,47.76,329
20170901|2017-05-04 07:30,4,47.82,48.11,47.8,47.87,123
20170901|2017-05-04 08:00,4,47.82,47.83,47.52,47.62,210
20170901|2017-05-04 08:30,4,47.7,47.75,47.31,47.45,370
20170901|2017-05-04 09:00,4,47.43,47.65,47.43,47.61,344
20170901|2017-05-04 09:30,4,47.58,47.58,47.3,47.48,370
20170901|2017-05-04 10:00,4,47.47,47.53,46.95,47.07,650
20170901|2017-05-04 10:30,4,47.11,47.14,46.67,46.68,119
20170901|2017-05-04 11:00,4,46.68,46.85,46.68,46.85,114
20170901|2017-05-04 11:30,4,46.83,46.84,46.7,46.78,145
20170901|2017-05-04 12:00,4,46.71,46.72,46.46,46.49,298
20170901|2017-05-04 12:30,4,46.48,46.53,46.4,46.4,143
20170901|2017-05-04 13:00,4,46.41,46.56,46.25,46.48,233
20170901|2017-05-04 13:30,4,46.46,46.48,46.25,46.32,19
20170901|2017-05-04 14:00,4,46.36,46.36,46.34,46.34,4
20170901|2017-05-04 14:30,4,46.44,46.44,46.44,46.44,20
20170901|2017-05-04 22:00,5,46.33,46.33,44.87,44.87,70
20170901|2017-05-04 22:30,5,44.8,45.24,44.79,45.14,50
20170901|2017-05-04 23:00,5,45.22,45.22,45.15,45.15,3
20170901|2017-05-04 23:30,5,45.07,45.07,45.07,45.07,1
20170901|2017-05-05 00:00,5,45.09,45.17,45.09,45.17,4
20170901|2017-05-05 00:30,5,45.33,45.56,45.33,45.45,9
20170901|2017-05-05 01:00,5,45.41,45.68,45.41,45.6,11
20170901|2017-05-05 01:30,5,45.79,45.79,45.5,45.65,32
20170901|2017-05-05 02:00,5,45.8,46,45.78,45.85,116
20170901|2017-05-05 02:30,5,45.84,46.19,45.83,46.08,33
20170901|2017-05-05 03:00,5,46.2,46.82,46.14,46.82,251
20170901|2017-05-05 03:30,5,46.82,46.85,46.6,46.69,79
20170901|2017-05-05 04:00,5,46.68,46.77,46.42,46.77,66
20170901|2017-05-05 04:30,5,46.62,46.73,46.42,46.43,33
20170901|2017-05-05 05:00,5,46.44,46.52,46.4,46.45,28
20170901|2017-05-05 05:30,5,46.48,46.61,46.48,46.61,13
20170901|2017-05-05 06:00,5,46.51,46.51,46.23,46.43,51
20170901|2017-05-05 06:30,5,46.42,46.46,46.33,46.33,33
20170901|2017-05-05 07:00,5,46.31,46.4,45.87,45.93,181
20170901|2017-05-05 07:30,5,46.04,46.56,46.02,46.31,115
20170901|2017-05-05 08:00,5,46.39,46.55,46.35,46.43,56
20170901|2017-05-05 08:30,5,46.46,46.89,46.46,46.8,166
20170901|2017-05-05 09:00,5,46.95,47.24,46.83,47.13,115
20170901|2017-05-05 09:30,5,47.17,47.51,47.13,47.43,112
20170901|2017-05-05 10:00,5,47.59,47.59,47.27,47.3,40
20170901|2017-05-05 10:30,5,47.36,47.37,47.23,47.24,16
20170901|2017-05-05 11:00,5,47.15,47.15,47,47,108
20170901|2017-05-05 11:30,5,47.02,47.03,46.88,47.03,21
20170901|2017-05-05 12:00,5,46.99,47.3,46.99,47.1,45
20170901|2017-05-05 12:30,5,47.06,47.07,47.06,47.07,11
20170901|2017-05-05 13:00,5,47.05,47.23,47.03,47.23,19
20170901|2017-05-05 13:30,5,47.19,47.25,47.19,47.24,13
20170901|2017-05-05 14:00,5,47.25,47.3,47.25,47.3,4
20170901|2017-05-05 14:30,5,47.33,47.33,47.33,47.33,1
20170901|2017-05-05 15:30,5,47.46,47.51,47.46,47.51,6
20170901|2017-05-07 17:00,8,47.37,47.58,47.37,47.56,8
20170901|2017-05-07 18:00,8,47.61,47.61,47.61,47.61,3
20170901|2017-05-07 18:30,8,47.67,47.91,47.67,47.91,16
20170901|2017-05-07 20:30,8,47.74,47.74,47.74,47.74,1
20170901|2017-05-08 01:00,8,47.79,47.79,47.56,47.56,4
20170901|2017-05-08 01:30,8,47.37,47.51,47.37,47.49,5
20170901|2017-05-08 02:00,8,47.2,47.21,47.2,47.2,81
20170901|2017-05-08 02:30,8,47.17,47.22,47.05,47.05,12
20170901|2017-05-08 03:00,8,47.21,47.61,47.21,47.59,43
20170901|2017-05-08 03:30,8,47.45,47.47,47.29,47.29,24
20170901|2017-05-08 04:00,8,47.22,47.26,47.09,47.09,9
20170901|2017-05-08 04:30,8,47.01,47.26,46.98,47.26,28
20170901|2017-05-08 05:00,8,47.15,47.36,47.15,47.27,32
20170901|2017-05-08 05:30,8,47.25,47.25,47.19,47.2,11
20170901|2017-05-08 06:00,8,47.22,47.32,47.22,47.32,8
20170901|2017-05-08 06:30,8,47.12,47.12,47.02,47.02,6
20170901|2017-05-08 07:00,8,47.01,47.21,46.99,47.18,72
20170901|2017-05-08 07:30,8,47.12,47.12,46.82,46.97,111
20170901|2017-05-08 08:00,8,46.99,47.49,46.86,47.31,136
20170901|2017-05-08 08:30,8,47.3,47.51,47.11,47.5,103
20170901|2017-05-08 09:00,8,47.54,47.64,47.46,47.48,50
20170901|2017-05-08 09:30,8,47.54,47.79,47.34,47.38,117
20170901|2017-05-08 10:00,8,47.42,47.42,46.82,46.88,162
20170901|2017-05-08 10:30,8,46.9,46.97,46.74,46.87,63
20170901|2017-05-08 11:00,8,46.9,46.93,46.83,46.88,118
20170901|2017-05-08 11:30,8,46.88,47.12,46.88,47.1,15
20170901|2017-05-08 12:00,8,47.11,47.23,47.05,47.14,45
20170901|2017-05-08 12:30,8,47.14,47.31,47.14,47.31,27
20170901|2017-05-08 13:00,8,47.29,47.5,47.29,47.5,55
20170901|2017-05-08 13:30,8,47.47,47.58,47.47,47.55,55
20170901|2017-05-08 14:00,8,47.47,47.47,47.47,47.47,11
20170901|2017-05-08 14:30,8,47.5,47.5,47.46,47.47,6
20170901|2017-05-08 15:30,8,47.58,47.58,47.51,47.54,6
20170901|2017-05-08 16:00,8,47.51,47.58,47.51,47.58,3
20170901|2017-05-08 20:00,9,47.63,47.68,47.63,47.68,5
20170901|2017-05-08 21:30,9,47.46,47.46,47.44,47.44,2
20170901|2017-05-08 23:00,9,47.52,47.52,47.52,47.52,2
20170901|2017-05-09 00:30,9,47.36,47.36,47.36,47.36,1
20170901|2017-05-09 01:00,9,47.4,47.4,47.39,47.39,2
20170901|2017-05-09 01:30,9,47.34,47.47,47.34,47.44,11
20170901|2017-05-09 02:00,9,47.63,47.81,47.62,47.81,44
20170901|2017-05-09 02:30,9,47.74,47.74,47.67,47.69,8
20170901|2017-05-09 03:00,9,47.77,47.77,47.62,47.64,11
20170901|2017-05-09 03:30,9,47.61,47.69,47.57,47.69,36
20170901|2017-05-09 04:00,9,47.57,47.57,47.51,47.53,26
20170901|2017-05-09 04:30,9,47.48,47.49,47.39,47.45,35
20170901|2017-05-09 05:00,9,47.57,47.69,47.57,47.67,16
20170901|2017-05-09 05:30,9,47.66,47.67,47.55,47.67,11
20170901|2017-05-09 06:00,9,47.62,47.62,47.52,47.54,20
20170901|2017-05-09 06:30,9,47.45,47.45,47.25,47.3,22
20170901|2017-05-09 07:00,9,47.36,47.41,47.26,47.34,53
20170901|2017-05-09 07:30,9,47.41,47.42,47.21,47.27,48
20170901|2017-05-09 08:00,9,47.28,47.3,47.18,47.26,61
20170901|2017-05-09 08:30,9,47.26,47.27,46.99,47.07,227
20170901|2017-05-09 09:00,9,47.09,47.19,47.07,47.11,314
20170901|2017-05-09 09:30,9,47.03,47.44,46.99,47.26,116
20170901|2017-05-09 10:00,9,47.21,47.21,46.82,47,285
20170901|2017-05-09 10:30,9,46.96,47.14,46.91,47.04,171
20170901|2017-05-09 11:00,9,47.07,47.07,46.92,46.92,134
20170901|2017-05-09 11:30,9,46.94,46.99,46.79,46.9,61
20170901|2017-05-09 12:00,9,46.88,46.95,46.57,46.69,203
20170901|2017-05-09 12:30,9,46.76,47.07,46.74,47.07,141
20170901|2017-05-09 13:00,9,47.08,47.08,46.89,46.89,41
20170901|2017-05-09 13:30,9,46.9,47.1,46.9,47.06,54
20170901|2017-05-09 14:00,9,47.06,47.06,47.02,47.05,10
20170901|2017-05-09 14:30,9,47.03,47.03,47.02,47.03,4
20170901|2017-05-09 15:30,9,47.05,47.22,47.05,47.14,25
20170901|2017-05-09 16:00,9,47.11,47.11,47.11,47.11,1
20170901|2017-05-10 01:00,10,47.08,47.08,47.08,47.08,1
20170901|2017-05-10 02:00,10,47.2,47.37,47.2,47.26,16
20170901|2017-05-10 02:30,10,47.24,47.3,47.14,47.14,9
20170901|2017-05-10 03:00,10,47.39,47.44,47.33,47.34,19
20170901|2017-05-10 03:30,10,47.33,47.45,47.31,47.44,10
20170901|2017-05-10 04:00,10,47.36,47.36,47.31,47.31,9
20170901|2017-05-10 04:30,10,47.32,47.38,47.3,47.34,19
20170901|2017-05-10 05:00,10,47.35,47.45,47.31,47.42,28
20170901|2017-05-10 05:30,10,47.39,47.41,47.36,47.36,14
20170901|2017-05-10 06:00,10,47.4,47.43,47.3,47.33,8
20170901|2017-05-10 06:30,10,47.32,47.41,47.16,47.39,45
20170901|2017-05-10 07:00,10,47.33,47.59,47.32,47.51,69
20170901|2017-05-10 07:30,10,47.46,47.62,47.42,47.61,52
20170901|2017-05-10 08:00,10,47.59,47.62,47.52,47.54,81
20170901|2017-05-10 08:30,10,47.52,47.59,47.52,47.59,53
20170901|2017-05-10 09:00,10,47.6,47.64,47.53,47.6,102
20170901|2017-05-10 09:30,10,47.6,48.34,47.6,48.17,545
20170901|2017-05-10 10:00,10,48.22,48.29,48.07,48.15,338
20170901|2017-05-10 10:30,10,48.22,48.59,48.2,48.42,170
20170901|2017-05-10 11:00,10,48.4,48.4,48.34,48.4,58
20170901|2017-05-10 11:30,10,48.38,48.5,48.38,48.48,33
20170901|2017-05-10 12:00,10,48.52,48.63,48.52,48.54,138
20170901|2017-05-10 12:30,10,48.5,48.67,48.46,48.63,123
20170901|2017-05-10 13:00,10,48.62,48.62,48.26,48.26,126
20170901|2017-05-10 13:30,10,48.22,48.29,48.2,48.21,29
20170901|2017-05-10 15:00,10,48.29,48.29,48.29,48.29,1
20170901|2017-05-10 19:00,11,48.41,48.41,48.41,48.41,3
20170901|2017-05-10 21:00,11,48.45,48.48,48.45,48.48,2
20170901|2017-05-10 23:30,11,48.52,48.52,48.52,48.52,1
20170901|2017-05-11 00:00,11,48.5,48.5,48.5,48.5,2
20170901|2017-05-11 00:30,11,48.46,48.46,48.46,48.46,1
20170901|2017-05-11 01:00,11,48.57,48.57,48.56,48.56,2
20170901|2017-05-11 01:30,11,48.59,48.77,48.59,48.76,7
20170901|2017-05-11 02:00,11,48.68,48.74,48.58,48.68,35
20170901|2017-05-11 02:30,11,48.71,48.87,48.67,48.84,50
20170901|2017-05-11 03:00,11,48.8,48.94,48.8,48.85,51
20170901|2017-05-11 03:30,11,48.85,48.88,48.78,48.78,12
20170901|2017-05-11 04:00,11,48.89,48.89,48.88,48.88,2
20170901|2017-05-11 04:30,11,48.97,49,48.93,48.93,5
20170901|2017-05-11 05:00,11,49.02,49.02,48.94,48.94,3
20170901|2017-05-11 05:30,11,49.04,49.04,48.99,49.02,19
20170901|2017-05-11 06:00,11,48.9,48.91,48.85,48.88,13
20170901|2017-05-11 06:30,11,48.88,48.88,48.82,48.82,7
20170901|2017-05-11 07:00,11,48.86,48.97,48.86,48.92,12
20170901|2017-05-11 07:30,11,48.75,48.89,48.63,48.88,39
20170901|2017-05-11 08:00,11,48.92,48.93,48.79,48.88,37
20170901|2017-05-11 08:30,11,48.86,48.86,48.63,48.71,93
20170901|2017-05-11 09:00,11,48.72,48.81,48.48,48.72,138
20170901|2017-05-11 09:30,11,48.79,49.01,48.79,48.96,36
20170901|2017-05-11 10:00,11,49.05,49.11,48.81,48.81,78
20170901|2017-05-11 10:30,11,48.9,49.03,48.89,49.03,29
20170901|2017-05-11 11:00,11,48.97,48.97,48.8,48.8,114
20170901|2017-05-11 11:30,11,48.8,48.81,48.74,48.77,51
20170901|2017-05-11 12:00,11,48.8,48.87,48.79,48.87,7
20170901|2017-05-11 12:30,11,48.8,48.83,48.78,48.83,48
20170901|2017-05-11 13:00,11,48.74,48.82,48.73,48.74,24
20170901|2017-05-11 13:30,11,48.68,48.78,48.68,48.76,12
20170901|2017-05-11 14:30,11,48.69,48.69,48.69,48.69,3
20170901|2017-05-11 15:00,11,48.7,48.7,48.7,48.7,2
20170901|2017-05-11 16:00,11,48.76,48.76,48.76,48.76,1
20170901|2017-05-11 20:30,12,48.8,48.8,48.8,48.8,1
20170901|2017-05-11 21:30,12,48.82,48.82,48.82,48.82,1
20170901|2017-05-11 23:30,12,48.8,48.8,48.8,48.8,1
20170901|2017-05-12 01:00,12,48.89,48.99,48.89,48.93,11
20170901|2017-05-12 01:30,12,48.92,48.92,48.92,48.92,1
20170901|2017-05-12 02:00,12,48.76,48.76,48.74,48.76,9
20170901|2017-05-12 03:00,12,48.76,48.76,48.76,48.76,1
20170901|2017-05-12 03:30,12,48.62,48.63,48.57,48.63,11
20170901|2017-05-12 05:00,12,48.62,48.62,48.62,48.62,5
20170901|2017-05-12 05:30,12,48.71,48.71,48.64,48.64,4
20170901|2017-05-12 06:00,12,48.62,48.66,48.62,48.66,17
20170901|2017-05-12 06:30,12,48.74,48.75,48.74,48.75,2
20170901|2017-05-12 07:00,12,48.77,48.78,48.71,48.75,15
20170901|2017-05-12 07:30,12,48.78,48.9,48.77,48.9,24
20170901|2017-05-12 08:00,12,48.91,48.91,48.68,48.73,64
20170901|2017-05-12 08:30,12,48.78,48.82,48.56,48.66,27
20170901|2017-05-12 09:00,12,48.66,48.69,48.35,48.35,60
20170901|2017-05-12 09:30,12,48.35,48.45,48.24,48.37,123
20170901|2017-05-12 10:00,12,48.33,48.46,48.33,48.42,27
20170901|2017-05-12 10:30,12,48.5,48.58,48.48,48.58,82
20170901|2017-05-12 11:00,12,48.6,48.6,48.51,48.51,24
20170901|2017-05-12 11:30,12,48.45,48.45,48.45,48.45,2
20170901|2017-05-12 12:00,12,48.5,48.56,48.5,48.56,3
20170901|2017-05-12 12:30,12,48.58,48.6,48.5,48.5,9
20170901|2017-05-12 13:00,12,48.51,48.7,48.51,48.68,33
20170901|2017-05-12 13:30,12,48.66,48.69,48.65,48.68,26
20170901|2017-05-12 14:30,12,48.72,48.72,48.71,48.71,4
20170901|2017-05-12 15:30,12,48.71,48.71,48.68,48.68,9
20170901|2017-05-14 17:30,15,48.63,48.63,48.56,48.59,9
20170901|2017-05-14 18:00,15,48.62,48.62,48.62,48.62,1
20170901|2017-05-14 19:00,15,48.64,48.64,48.64,48.64,1
20170901|2017-05-14 21:00,15,48.71,48.71,48.71,48.71,1
20170901|2017-05-14 21:30,15,48.76,49.46,48.76,49.46,30
20170901|2017-05-14 22:00,15,49.46,49.46,49.46,49.46,2
20170901|2017-05-14 23:00,15,49.43,49.43,49.43,49.43,1
20170901|2017-05-15 00:30,15,49.37,49.4,49.37,49.4,4
20170901|2017-05-15 01:00,15,49.4,49.42,49.4,49.41,25
20170901|2017-05-15 01:30,15,49.42,49.64,49.42,49.62,25
20170901|2017-05-15 02:00,15,49.58,49.71,49.57,49.71,86
20170901|2017-05-15 02:30,15,49.79,49.85,49.79,49.8,58
20170901|2017-05-15 03:00,15,49.74,49.97,49.74,49.86,8
20170901|2017-05-15 03:30,15,49.81,49.81,49.77,49.78,8
20170901|2017-05-15 04:00,15,49.87,49.87,49.81,49.84,13
20170901|2017-05-15 04:30,15,49.76,50.23,49.74,50.13,33
20170901|2017-05-15 05:00,15,50.14,50.14,49.83,49.83,24
20170901|2017-05-15 05:30,15,49.97,49.97,49.92,49.94,4
20170901|2017-05-15 06:30,15,50.07,50.13,50.04,50.13,9
20170901|2017-05-15 07:00,15,50.19,50.31,50.15,50.26,26
20170901|2017-05-15 07:30,15,50.22,50.33,50.14,50.31,88
20170901|2017-05-15 08:00,15,50.32,50.4,50.19,50.2,30
20170901|2017-05-15 08:30,15,50.16,50.16,49.93,50.02,74
20170901|2017-05-15 09:00,15,50.08,50.09,49.84,49.91,44
20170901|2017-05-15 09:30,15,49.78,49.97,49.75,49.97,106
20170901|2017-05-15 10:00,15,49.96,50.01,49.92,49.96,30
20170901|2017-05-15 10:30,15,49.92,49.95,49.79,49.95,16
20170901|2017-05-15 11:00,15,49.91,49.94,49.88,49.92,23
20170901|2017-05-15 11:30,15,49.85,49.85,49.84,49.84,21
20170901|2017-05-15 12:00,15,49.81,49.9,49.81,49.83,13
20170901|2017-05-15 12:30,15,49.84,49.89,49.82,49.88,57
20170901|2017-05-15 13:00,15,49.88,49.88,49.57,49.61,31
20170901|2017-05-15 13:30,15,49.65,49.65,49.48,49.5,19
20170901|2017-05-15 15:00,15,49.54,49.56,49.54,49.56,4
20170901|2017-05-15 15:30,15,49.53,49.53,49.53,49.53,2
20170901|2017-05-15 16:00,15,49.57,49.57,49.57,49.57,1
20170901|2017-05-15 19:00,16,49.73,49.73,49.73,49.73,2
20170901|2017-05-15 20:00,16,49.77,49.85,49.77,49.83,5
20170901|2017-05-15 20:30,16,49.85,49.85,49.85,49.85,1
20170901|2017-05-16 00:30,16,49.79,49.79,49.79,49.79,1
20170901|2017-05-16 01:00,16,49.74,49.84,49.74,49.82,5
20170901|2017-05-16 02:00,16,49.64,49.69,49.63,49.69,49
20170901|2017-05-16 02:30,16,49.82,49.92,49.81,49.91,41
20170901|2017-05-16 03:00,16,49.91,49.99,49.91,49.97,13
20170901|2017-05-16 03:30,16,49.99,50.05,49.93,50.05,12
20170901|2017-05-16 04:30,16,49.88,49.88,49.78,49.78,5
20170901|2017-05-16 05:00,16,49.77,49.84,49.77,49.84,3
20170901|2017-05-16 05:30,16,49.8,49.91,49.8,49.8,9
20170901|2017-05-16 06:00,16,49.81,49.9,49.81,49.9,5
20170901|2017-05-16 06:30,16,49.92,49.97,49.92,49.97,25
20170901|2017-05-16 07:00,16,49.91,49.97,49.91,49.94,6
20170901|2017-05-16 07:30,16,49.96,50.04,49.86,49.89,21
20170901|2017-05-16 08:00,16,49.94,50,49.94,49.96,19
20170901|2017-05-16 08:30,16,50.01,50.13,49.88,50.03,47
20170901|2017-05-16 09:00,16,49.92,49.92,49.7,49.7,68
20170901|2017-05-16 09:30,16,49.76,49.78,49.66,49.68,81
20170901|2017-05-16 10:00,16,49.65,49.78,49.5,49.78,76
20170901|2017-05-16 10:30,16,49.78,49.79,49.72,49.72,15
20170901|2017-05-16 11:00,16,49.71,49.76,49.7,49.73,32
20170901|2017-05-16 11:30,16,49.68,49.68,49.61,49.61,13
20170901|2017-05-16 12:00,16,49.55,49.61,49.55,49.61,4
20170901|2017-05-16 12:30,16,49.62,49.62,49.62,49.62,1
20170901|2017-05-16 13:00,16,49.57,49.6,49.41,49.54,40
20170901|2017-05-16 13:30,16,49.6,49.61,49.51,49.51,23
20170901|2017-05-16 14:00,16,49.52,49.52,49.52,49.52,9
20170901|2017-05-16 14:30,16,49.5,49.5,49.45,49.45,2
20170901|2017-05-16 15:00,16,49.46,49.46,49.42,49.46,6
20170901|2017-05-16 15:30,16,49.45,49.45,49.1,49.11,64
20170901|2017-05-16 16:30,16,49.21,49.21,49.21,49.21,5
20170901|2017-05-16 19:00,17,49.03,49.03,48.97,48.97,5
20170901|2017-05-16 20:00,17,49.08,49.13,49.08,49.13,6
20170901|2017-05-16 22:00,17,49.11,49.11,49.08,49.08,7
20170901|2017-05-17 01:00,17,49.19,49.31,49.19,49.3,8
20170901|2017-05-17 01:30,17,49.3,49.3,49.3,49.3,1
20170901|2017-05-17 02:30,17,49.25,49.25,49.13,49.18,27
20170901|2017-05-17 03:00,17,49.17,49.29,49.17,49.28,8
20170901|2017-05-17 03:30,17,49.32,49.32,49.31,49.31,2
20170901|2017-05-17 04:00,17,49.39,49.44,49.39,49.44,7
20170901|2017-05-17 04:30,17,49.45,49.45,49.45,49.45,4
20170901|2017-05-17 05:00,17,49.47,49.55,49.47,49.55,4
20170901|2017-05-17 05:30,17,49.71,49.91,49.71,49.74,29
20170901|2017-05-17 06:00,17,49.75,49.78,49.68,49.7,10
20170901|2017-05-17 06:30,17,49.78,49.78,49.76,49.78,4
20170901|2017-05-17 07:00,17,49.84,49.89,49.78,49.78,16
20170901|2017-05-17 07:30,17,49.68,49.68,49.63,49.66,8
20170901|2017-05-17 08:00,17,49.81,50.02,49.72,49.9,51
20170901|2017-05-17 08:30,17,49.91,49.97,49.75,49.76,109
20170901|2017-05-17 09:00,17,49.78,49.84,49.45,49.45,62
20170901|2017-05-17 09:30,17,49.47,50.34,49.44,50.07,568
20170901|2017-05-17 10:00,17,50.02,50.2,50.02,50.16,21
20170901|2017-05-17 10:30,17,50.23,50.29,50.06,50.16,54
20170901|2017-05-17 11:00,17,50.21,50.21,50.02,50.03,37
20170901|2017-05-17 11:30,17,50.02,50.1,50.02,50.09,11
20170901|2017-05-17 12:00,17,50.04,50.05,50,50,28
20170901|2017-05-17 12:30,17,49.92,50.09,49.86,50.03,19
20170901|2017-05-17 13:00,17,50.04,50.13,49.92,49.96,43
20170901|2017-05-17 13:30,17,49.86,49.87,49.86,49.86,10
20170901|2017-05-17 14:30,17,49.86,49.86,49.86,49.86,1
20170901|2017-05-17 15:00,17,49.88,49.88,49.88,49.88,1
20170901|2017-05-17 15:30,17,49.84,49.84,49.82,49.82,4
20170901|2017-05-17 20:00,18,49.76,49.76,49.76,49.76,2
20170901|2017-05-17 20:30,18,49.79,49.79,49.79,49.79,2
20170901|2017-05-17 23:30,18,49.75,49.75,49.75,49.75,1
20170901|2017-05-18 01:00,18,49.84,49.89,49.84,49.89,8
20170901|2017-05-18 01:30,18,49.83,49.83,49.83,49.83,1
20170901|2017-05-18 02:00,18,49.8,49.81,49.8,49.81,2
20170901|2017-05-18 02:30,18,49.81,49.84,49.77,49.77,6
20170901|2017-05-18 03:00,18,49.79,49.82,49.79,49.8,6
20170901|2017-05-18 03:30,18,49.84,49.85,49.76,49.82,14
20170901|2017-05-18 04:00,18,49.78,49.78,49.75,49.75,5
20170901|2017-05-18 04:30,18,49.68,49.68,49.04,49.08,70
20170901|2017-05-18 05:00,18,49.11,49.25,48.95,49.04,106
20170901|2017-05-18 05:30,18,49.08,49.12,49.05,49.05,14
20170901|2017-05-18 06:00,18,49.12,49.21,49.12,49.21,7
20170901|2017-05-18 06:30,18,49.27,49.44,49.25,49.44,29
20170901|2017-05-18 07:00,18,49.39,49.42,49.27,49.33,43
20170901|2017-05-18 07:30,18,49.28,49.43,49.28,49.43,34
20170901|2017-05-18 08:00,18,49.42,49.53,49.36,49.52,76
20170901|2017-05-18 08:30,18,49.44,49.68,49.44,49.61,83
20170901|2017-05-18 09:00,18,49.64,49.94,49.61,49.93,117
20170901|2017-05-18 09:30,18,49.94,50.2,49.94,50.02,161
20170901|2017-05-18 10:00,18,50.09,50.3,50.04,50.2,73
20170901|2017-05-18 10:30,18,50.2,50.29,50.12,50.26,123
20170901|2017-05-18 11:00,18,50.3,50.42,50.22,50.27,41
20170901|2017-05-18 11:30,18,50.3,50.32,50.22,50.28,19
20170901|2017-05-18 12:00,18,50.25,50.25,50.19,50.19,16
20170901|2017-05-18 12:30,18,50.21,50.21,50.12,50.17,21
20170901|2017-05-18 13:00,18,50.17,50.36,50.11,50.15,67
20170901|2017-05-18 13:30,18,50.15,50.15,50.05,50.08,29
20170901|2017-05-18 14:00,18,50.05,50.05,50.05,50.05,1
20170901|2017-05-18 19:00,19,50.24,50.24,50.23,50.23,2
20170901|2017-05-18 20:00,19,50.22,50.27,50.22,50.27,4
20170901|2017-05-18 20:30,19,50.36,50.52,50.36,50.52,9
20170901|2017-05-18 21:00,19,50.61,50.63,50.58,50.58,3
20170901|2017-05-19 01:00,19,50.56,50.56,50.56,50.56,3
20170901|2017-05-19 01:30,19,50.46,50.51,50.46,50.49,4
20170901|2017-05-19 02:00,19,50.3,50.51,50.3,50.51,5
20170901|2017-05-19 02:30,19,50.58,50.59,50.58,50.58,5
20170901|2017-05-19 03:00,19,50.64,50.82,50.6,50.79,107
20170901|2017-05-19 03:30,19,50.79,50.81,50.68,50.76,78
20170901|2017-05-19 04:00,19,50.71,50.85,50.71,50.82,76
20170901|2017-05-19 04:30,19,50.78,50.79,50.64,50.65,67
20170901|2017-05-19 05:00,19,50.57,50.68,50.5,50.68,28
20170901|2017-05-19 05:30,19,50.66,50.7,50.64,50.64,5
20170901|2017-05-19 06:00,19,50.65,50.77,50.65,50.68,80
20170901|2017-05-19 06:30,19,50.77,50.78,50.73,50.75,8
20170901|2017-05-19 07:00,19,50.71,50.82,50.68,50.77,25
20170901|2017-05-19 07:30,19,50.81,50.87,50.81,50.83,15
20170901|2017-05-19 08:00,19,50.84,50.84,50.73,50.79,14
20170901|2017-05-19 08:30,19,50.8,51.01,50.79,50.99,150
20170901|2017-05-19 09:00,19,51,51.17,50.94,51.14,127
20170901|2017-05-19 09:30,19,51.16,51.16,51,51.1,35
20170901|2017-05-19 10:00,19,51.12,51.18,51.03,51.03,23
20170901|2017-05-19 10:30,19,51.06,51.14,51.06,51.11,12
20170901|2017-05-19 11:00,19,51.16,51.2,51.13,51.13,104
20170901|2017-05-19 11:30,19,51.16,51.16,51.11,51.12,37
20170901|2017-05-19 12:00,19,51.08,51.08,50.92,50.98,19
20170901|2017-05-19 12:30,19,50.95,51.03,50.95,51,16
20170901|2017-05-19 13:00,19,51.02,51.19,50.98,51.19,49
20170901|2017-05-19 13:30,19,51.13,51.17,51.1,51.17,36
20170901|2017-05-19 14:00,19,51.21,51.22,51.17,51.19,20
20170901|2017-05-19 14:30,19,51.17,51.2,51.17,51.2,3
20170901|2017-05-19 15:00,19,51.22,51.22,51.21,51.22,12
20170901|2017-05-19 15:30,19,51.26,51.31,51.26,51.29,6
20170901|2017-05-21 17:00,22,51.44,51.48,51.39,51.44,22
20170901|2017-05-21 17:30,22,51.45,51.54,51.45,51.54,26
20170901|2017-05-21 18:00,22,51.56,51.56,51.52,51.54,6
20170901|2017-05-21 18:30,22,51.54,51.54,51.54,51.54,9
20170901|2017-05-21 19:00,22,51.44,51.44,51.44,51.44,1
20170901|2017-05-21 19:30,22,51.39,51.45,51.39,51.44,11
20170901|2017-05-21 20:00,22,51.4,51.41,51.4,51.41,2
20170901|2017-05-21 20:30,22,51.42,51.42,51.42,51.42,1
20170901|2017-05-21 21:00,22,51.55,51.66,51.55,51.65,21
20170901|2017-05-21 21:30,22,51.58,51.59,51.58,51.59,3
20170901|2017-05-21 22:00,22,51.6,51.6,51.6,51.6,1
20170901|2017-05-21 22:30,22,51.59,51.59,51.59,51.59,1
20170901|2017-05-21 23:00,22,51.61,51.61,51.58,51.58,2
20170901|2017-05-21 23:30,22,51.55,51.56,51.54,51.54,6
20170901|2017-05-22 00:00,22,51.47,51.47,51.47,51.47,2
20170901|2017-05-22 01:30,22,51.48,51.5,51.48,51.5,2
20170901|2017-05-22 02:00,22,51.4,51.53,51.39,51.53,7
20170901|2017-05-22 02:30,22,51.56,51.57,51.47,51.47,50
20170901|2017-05-22 03:00,22,51.55,51.64,51.54,51.57,41
20170901|2017-05-22 03:30,22,51.59,51.65,51.59,51.61,13
20170901|2017-05-22 04:00,22,51.54,51.57,51.48,51.57,79
20170901|2017-05-22 04:30,22,51.48,51.48,51.47,51.47,4
20170901|2017-05-22 05:30,22,51.6,51.6,51.59,51.59,16
20170901|2017-05-22 06:00,22,51.54,51.58,51.54,51.58,2
20170901|2017-05-22 06:30,22,51.61,51.65,51.54,51.65,7
20170901|2017-05-22 07:00,22,51.78,51.89,51.75,51.81,34
20170901|2017-05-22 07:30,22,51.85,51.87,51.37,51.4,129
20170901|2017-05-22 08:00,22,51.45,51.59,51.3,51.56,79
20170901|2017-05-22 08:30,22,51.57,51.61,51.4,51.57,165
20170901|2017-05-22 09:00,22,51.58,51.74,51.58,51.62,22
20170901|2017-05-22 09:30,22,51.62,51.78,51.62,51.75,121
20170901|2017-05-22 10:00,22,51.72,51.72,51.54,51.61,43
20170901|2017-05-22 10:30,22,51.61,51.61,51.4,51.53,33
20170901|2017-05-22 11:00,22,51.45,51.64,51.37,51.56,122
20170901|2017-05-22 11:30,22,51.6,51.6,51.54,51.54,5
20170901|2017-05-22 12:00,22,51.52,51.59,51.52,51.59,13
20170901|2017-05-22 12:30,22,51.63,51.63,51.54,51.57,8
20170901|2017-05-22 13:00,22,51.59,51.69,51.53,51.64,55
20170901|2017-05-22 13:30,22,51.63,51.63,51.52,51.54,11
20170901|2017-05-22 14:30,22,51.54,51.54,51.51,51.51,9
20170901|2017-05-22 15:00,22,51.53,51.55,51.53,51.55,2
20170901|2017-05-22 15:30,22,51.53,51.53,51.53,51.53,1
20170901|2017-05-22 19:00,23,51.64,51.67,51.64,51.67,4
20170901|2017-05-22 19:30,23,51.68,51.68,51.68,51.68,1
20170901|2017-05-22 21:00,23,51.41,51.41,51.36,51.36,2
20170901|2017-05-22 22:30,23,51.39,51.4,51.39,51.4,4
20170901|2017-05-22 23:00,23,51.38,51.38,51.38,51.38,10
20170901|2017-05-23 01:00,23,51.39,51.42,51.37,51.42,3
20170901|2017-05-23 01:30,23,51.25,51.25,51.17,51.21,16
20170901|2017-05-23 02:00,23,51.17,51.23,51.13,51.21,21
20170901|2017-05-23 02:30,23,51.27,51.3,51.2,51.2,9
20170901|2017-05-23 03:00,23,51.32,51.35,51.24,51.32,18
20170901|2017-05-23 03:30,23,51.25,51.25,51.12,51.13,21
20170901|2017-05-23 04:00,23,51.14,51.24,51.14,51.23,6
20170901|2017-05-23 04:30,23,51.17,51.18,51.17,51.18,5
20170901|2017-05-23 05:00,23,51.19,51.19,51.11,51.17,13
20170901|2017-05-23 05:30,23,51.28,51.34,51.23,51.26,9
20170901|2017-05-23 06:00,23,51.36,51.43,51.34,51.4,6
20170901|2017-05-23 06:30,23,51.42,51.52,51.38,51.52,16
20170901|2017-05-23 07:00,23,51.52,51.59,51.5,51.52,22
20170901|2017-05-23 07:30,23,51.67,51.68,51.5,51.51,24
20170901|2017-05-23 08:00,23,51.6,51.77,51.6,51.74,72
20170901|2017-05-23 08:30,23,51.73,51.8,51.59,51.59,97
20170901|2017-05-23 09:00,23,51.63,51.67,51.53,51.67,21
20170901|2017-05-23 09:30,23,51.69,51.7,51.57,51.7,45
20170901|2017-05-23 10:00,23,51.67,51.91,51.67,51.77,222
20170901|2017-05-23 10:30,23,51.77,51.8,51.72,51.77,35
20170901|2017-05-23 11:00,23,51.78,51.78,51.63,51.65,63
20170901|2017-05-23 11:30,23,51.68,51.72,51.65,51.72,27
20170901|2017-05-23 12:00,23,51.73,51.73,51.72,51.73,13
20170901|2017-05-23 12:30,23,51.74,51.83,51.74,51.83,25
20170901|2017-05-23 13:00,23,51.85,51.94,51.85,51.92,69
20170901|2017-05-23 13:30,23,51.93,51.99,51.93,51.98,86
20170901|2017-05-23 14:00,23,51.95,51.95,51.9,51.9,3
20170901|2017-05-23 14:30,23,51.95,51.96,51.95,51.95,36
20170901|2017-05-23 15:00,23,51.99,52,51.99,52,2
20170901|2017-05-23 15:30,23,52,52.2,51.86,51.9,132
20170901|2017-05-23 21:00,24,52,52,52,52,1
20170901|2017-05-23 21:30,24,52.04,52.04,52.04,52.04,1
20170901|2017-05-23 22:00,24,51.96,51.96,51.96,51.96,1
20170901|2017-05-23 23:30,24,51.88,51.88,51.86,51.86,3
20170901|2017-05-24 00:00,24,52,52,51.98,51.98,3
20170901|2017-05-24 01:00,24,51.96,52.06,51.96,52.01,8
20170901|2017-05-24 01:30,24,51.97,51.97,51.97,51.97,2
20170901|2017-05-24 02:00,24,52,52.07,51.97,52.03,34
20170901|2017-05-24 02:30,24,52.05,52.19,52.05,52.17,101
20170901|2017-05-24 03:00,24,52.14,52.27,52.1,52.18,39
20170901|2017-05-24 03:30,24,52.15,52.22,52.15,52.21,14
20170901|2017-05-24 04:00,24,52.24,52.24,52.07,52.13,22
20170901|2017-05-24 04:30,24,52.15,52.17,52,52.03,14
20170901|2017-05-24 05:00,24,52,52.04,52,52.04,2
20170901|2017-05-24 05:30,24,52,52,51.84,51.84,72
20170901|2017-05-24 06:00,24,52,52,52,52,2
20170901|2017-05-24 06:30,24,51.94,51.94,51.83,51.93,9
20170901|2017-05-24 07:00,24,51.9,51.95,51.66,51.72,61
20170901|2017-05-24 07:30,24,51.73,51.86,51.68,51.86,135
20170901|2017-05-24 08:00,24,51.84,51.87,51.78,51.83,94
20170901|2017-05-24 08:30,24,51.86,51.97,51.86,51.91,103
20170901|2017-05-24 09:00,24,51.9,52.03,51.88,51.95,181
20170901|2017-05-24 09:30,24,51.96,52.63,51.67,51.92,468
20170901|2017-05-24 10:00,24,51.93,51.93,51.65,51.83,148
20170901|2017-05-24 10:30,24,51.84,51.84,51.47,51.54,218
20170901|2017-05-24 11:00,24,51.5,51.66,51.5,51.65,10
20170901|2017-05-24 11:30,24,51.62,51.68,51.6,51.62,9
20170901|2017-05-24 12:00,24,51.52,51.61,51.52,51.61,27
20170901|2017-05-24 12:30,24,51.59,51.72,51.59,51.7,80
20170901|2017-05-24 13:00,24,51.69,51.77,51.67,51.75,102
20170901|2017-05-24 13:30,24,51.74,51.74,51.66,51.71,45
20170901|2017-05-24 14:00,24,51.7,51.7,51.7,51.7,1
20170901|2017-05-24 14:30,24,51.69,51.69,51.69,51.69,1
20170901|2017-05-24 15:00,24,51.72,51.72,51.72,51.72,1
20170901|2017-05-24 15:30,24,51.64,51.69,51.64,51.69,5
20170901|2017-05-24 19:00,25,51.9,51.97,51.88,51.97,8
20170901|2017-05-24 19:30,25,52.01,52.1,52.01,52.08,45
20170901|2017-05-24 20:00,25,52.19,52.19,52.19,52.19,1
20170901|2017-05-24 20:30,25,52.19,52.31,52.19,52.23,11
20170901|2017-05-24 21:00,25,52.2,52.24,52.2,52.24,3
20170901|2017-05-24 21:30,25,52.15,52.17,52.15,52.17,2
20170901|2017-05-25 00:30,25,52.16,52.22,52.16,52.22,2
20170901|2017-05-25 01:00,25,52.19,52.2,52.19,52.2,4
20170901|2017-05-25 01:30,25,52.16,52.16,52.12,52.12,3
20170901|2017-05-25 02:00,25,52.11,52.11,52.11,52.11,43
20170901|2017-05-25 02:30,25,52.11,52.21,52.1,52.19,61
20170901|2017-05-25 03:00,25,52.25,52.36,51.82,51.88,142
20170901|2017-05-25 03:30,25,51.84,51.84,50.61,51.5,704
20170901|2017-05-25 04:00,25,51.69,51.85,51.31,51.5,123
20170901|2017-05-25 04:30,25,51.51,51.52,51.28,51.34,62
20170901|2017-05-25 05:00,25,51.31,51.41,50.8,51.04,118
20170901|2017-05-25 05:30,25,51.01,51.02,50.53,50.95,109
20170901|2017-05-25 06:00,25,51,51.22,50.95,51.14,55
20170901|2017-05-25 06:30,25,51.12,51.14,50.97,50.98,49
20170901|2017-05-25 07:00,25,50.97,51.17,50.97,51.08,22
20170901|2017-05-25 07:30,25,51.14,51.2,51,51,41
20170901|2017-05-25 08:00,25,51.14,51.37,51.14,51.31,66
20170901|2017-05-25 08:30,25,51.43,51.57,51.43,51.55,61
20170901|2017-05-25 09:00,25,51.56,51.61,51.26,51.53,144
20170901|2017-05-25 09:30,25,51.49,51.49,51.08,51.08,58
20170901|2017-05-25 10:00,25,51.07,51.29,50.64,50.83,201
20170901|2017-05-25 10:30,25,50.8,50.84,49.87,50.03,874
20170901|2017-05-25 11:00,25,50.02,50.18,49.18,49.72,575
20170901|2017-05-25 11:30,25,49.8,49.93,49.54,49.54,166
20170901|2017-05-25 12:00,25,49.68,49.87,49.64,49.68,75
20170901|2017-05-25 12:30,25,49.64,49.69,49.38,49.53,127
20170901|2017-05-25 13:00,25,49.58,49.69,49.26,49.28,118
20170901|2017-05-25 13:30,25,49.27,49.32,49.13,49.16,137
20170901|2017-05-25 14:00,25,49.05,49.07,48.89,49.07,11
20170901|2017-05-25 14:30,25,49.07,49.11,49.05,49.05,7
20170901|2017-05-25 15:00,25,49.06,49.21,49.06,49.21,10
20170901|2017-05-25 15:30,25,49.16,49.16,49.04,49.08,8
20170901|2017-05-25 19:00,26,49.32,49.35,49.3,49.33,23
20170901|2017-05-25 19:30,26,49.26,49.26,49.11,49.11,5
20170901|2017-05-25 20:00,26,49.28,49.29,49.28,49.29,4
20170901|2017-05-25 21:00,26,49.3,49.35,49.3,49.35,2
20170901|2017-05-25 21:30,26,49.26,49.26,49.26,49.26,1
20170901|2017-05-25 22:00,26,49.18,49.2,48.69,48.81,39
20170901|2017-05-25 22:30,26,48.96,48.96,48.96,48.96,1
20170901|2017-05-25 23:30,26,49.08,49.08,49.08,49.08,3
20170901|2017-05-26 00:00,26,49.04,49.04,49.04,49.04,1
20170901|2017-05-26 00:30,26,48.95,48.96,48.95,48.96,3
20170901|2017-05-26 01:00,26,48.97,49.14,48.97,49.14,3
20170901|2017-05-26 01:30,26,49.17,49.37,49.16,49.37,7
20170901|2017-05-26 02:00,26,49.42,49.66,49.42,49.58,54
20170901|2017-05-26 02:30,26,49.6,49.61,49.5,49.55,22
20170901|2017-05-26 03:00,26,49.56,49.65,49.47,49.47,54
20170901|2017-05-26 03:30,26,49.51,49.56,49.32,49.35,34
20170901|2017-05-26 04:00,26,49.37,49.7,49.37,49.63,168
20170901|2017-05-26 04:30,26,49.59,49.6,49.55,49.6,16
20170901|2017-05-26 05:00,26,49.61,49.64,49.48,49.55,30
20170901|2017-05-26 05:30,26,49.54,49.54,49.44,49.44,14
20170901|2017-05-26 06:00,26,49.38,49.39,49.06,49.21,93
20170901|2017-05-26 06:30,26,49.24,49.26,49,49.02,47
20170901|2017-05-26 07:00,26,48.92,49.12,48.69,49.07,93
20170901|2017-05-26 07:30,26,49.02,49.31,48.99,49.24,37
20170901|2017-05-26 08:00,26,49.28,49.57,49.28,49.44,88
20170901|2017-05-26 08:30,26,49.52,49.57,49.31,49.55,125
20170901|2017-05-26 09:00,26,49.55,49.7,49.46,49.64,91
20170901|2017-05-26 09:30,26,49.7,49.7,49.38,49.46,156
20170901|2017-05-26 10:00,26,49.46,49.67,49.44,49.67,41
20170901|2017-05-26 10:30,26,49.67,49.69,49.6,49.66,17
20170901|2017-05-26 11:00,26,49.71,50.09,49.71,50.01,172
20170901|2017-05-26 11:30,26,49.96,50,49.95,49.95,11
20170901|2017-05-26 12:00,26,49.95,50.05,49.93,50.04,26
20170901|2017-05-26 12:30,26,50.03,50.15,49.95,50.12,109
20170901|2017-05-26 13:00,26,50.11,50.23,50.06,50.22,86
20170901|2017-05-26 13:30,26,50.22,50.25,50.16,50.23,124
20170901|2017-05-26 14:00,26,50.25,50.25,50.21,50.25,87
20170901|2017-05-26 15:30,26,50.24,50.24,50.24,50.24,4
20170901|2017-05-28 17:00,29,50.39,50.45,50.28,50.32,24
20170901|2017-05-28 17:30,29,50.36,50.4,50.3,50.3,13
20170901|2017-05-28 18:00,29,50.37,50.38,50.35,50.35,5
20170901|2017-05-28 18:30,29,50.36,50.36,50.33,50.33,4
20170901|2017-05-28 19:00,29,50.31,50.31,50.28,50.28,4
20170901|2017-05-28 20:30,29,50.17,50.17,50.15,50.15,3
20170901|2017-05-28 22:00,29,50.1,50.1,50.1,50.1,43
20170901|2017-05-28 22:30,29,50.04,50.04,50.04,50.04,19
20170901|2017-05-28 23:30,29,50.07,50.07,50.07,50.07,1
20170901|2017-05-29 01:30,29,50.13,50.19,50.13,50.19,10
20170901|2017-05-29 02:30,29,50.24,50.24,50.24,50.24,1
20170901|2017-05-29 03:00,29,50.06,50.07,49.95,50.03,9
20170901|2017-05-29 03:30,29,50.05,50.07,50.05,50.07,2
20170901|2017-05-29 04:00,29,50,50.08,50,50.08,7
20170901|2017-05-29 04:30,29,50.13,50.13,50.05,50.05,2
20170901|2017-05-29 05:00,29,50.05,50.05,50.05,50.05,3
20170901|2017-05-29 06:00,29,50.03,50.03,50.03,50.03,1
20170901|2017-05-29 06:30,29,50.09,50.1,50.09,50.1,2
20170901|2017-05-29 08:00,29,50.13,50.26,50.13,50.26,13
20170901|2017-05-29 08:30,29,50.29,50.29,50.29,50.29,1
20170901|2017-05-29 09:00,29,50.22,50.3,50.22,50.3,4
20170901|2017-05-29 09:30,29,50.42,50.52,50.42,50.52,24
20170901|2017-05-29 10:00,29,50.57,50.71,50.57,50.62,12
20170901|2017-05-29 10:30,29,50.59,50.61,50.59,50.61,2
20170901|2017-05-29 11:00,29,50.63,50.63,50.52,50.52,12
20170901|2017-05-29 11:30,29,50.5,50.52,50.39,50.39,62
20170901|2017-05-29 19:00,30,50.38,50.44,50.38,50.44,5
20170901|2017-05-29 20:30,30,50.27,50.27,50.27,50.27,1
20170901|2017-05-29 21:30,30,50.23,50.23,50.23,50.23,2
20170901|2017-05-29 22:00,30,50.15,50.15,50.09,50.09,23
20170901|2017-05-29 22:30,30,50.18,50.19,50.18,50.19,12
20170901|2017-05-29 23:00,30,50.26,50.26,50.26,50.26,1
20170901|2017-05-29 23:30,30,50.26,50.26,50.26,50.26,1
20170901|2017-05-30 00:00,30,50.2,50.2,50.19,50.2,3
20170901|2017-05-30 01:00,30,50.27,50.29,50.27,50.29,19
20170901|2017-05-30 01:30,30,50.16,50.16,50.16,50.16,1
20170901|2017-05-30 02:00,30,50.12,50.12,50.12,50.12,5
20170901|2017-05-30 02:30,30,50.03,50.06,50.01,50.01,19
20170901|2017-05-30 03:00,30,50,50,49.87,49.95,25
20170901|2017-05-30 03:30,30,49.97,50.04,49.97,50.04,9
20170901|2017-05-30 04:00,30,50.09,50.13,50.09,50.13,2
20170901|2017-05-30 04:30,30,50.05,50.05,49.93,49.96,10
20170901|2017-05-30 05:00,30,49.98,49.98,49.98,49.98,2
20170901|2017-05-30 05:30,30,49.97,50.04,49.88,50.04,18
20170901|2017-05-30 06:00,30,50.06,50.1,49.93,49.93,22
20170901|2017-05-30 06:30,30,49.89,49.89,49.76,49.78,103
20170901|2017-05-30 07:00,30,49.85,49.89,49.74,49.74,165
20170901|2017-05-30 07:30,30,49.81,49.86,49.81,49.85,64
20170901|2017-05-30 08:00,30,49.84,49.84,49.65,49.67,92
20170901|2017-05-30 08:30,30,49.64,49.64,49.49,49.58,299
20170901|2017-05-30 09:00,30,49.57,49.85,49.48,49.79,124
20170901|2017-05-30 09:30,30,49.81,49.89,49.7,49.84,150
20170901|2017-05-30 10:00,30,49.88,49.92,49.57,49.57,292
20170901|2017-05-30 10:30,30,49.56,49.71,49.55,49.68,143
20170901|2017-05-30 11:00,30,49.7,49.79,49.7,49.78,175
20170901|2017-05-30 11:30,30,49.8,49.84,49.75,49.84,70
20170901|2017-05-30 12:00,30,49.78,49.78,49.67,49.75,99
20170901|2017-05-30 12:30,30,49.93,50.11,49.93,50.11,28
20170901|2017-05-30 13:00,30,50.12,50.25,50.05,50.07,146
20170901|2017-05-30 13:30,30,50.06,50.16,50.06,50.11,15
20170901|2017-05-30 14:00,30,50.06,50.06,50.02,50.02,4
20170901|2017-05-30 14:30,30,49.91,49.91,49.9,49.9,2
20170901|2017-05-30 15:00,30,49.91,49.95,49.91,49.95,2
20170901|2017-05-30 15:30,30,49.92,50.05,49.92,50.05,42
20170901|2017-05-30 19:00,31,50.03,50.03,50.03,50.03,1
20170901|2017-05-30 19:30,31,50.06,50.09,50.06,50.09,5
20170901|2017-05-30 20:00,31,50.03,50.03,49.8,49.8,13
20170901|2017-05-30 20:30,31,49.86,49.86,49.86,49.86,1
20170901|2017-05-30 21:00,31,49.82,49.82,49.82,49.82,4
20170901|2017-05-30 22:30,31,49.84,49.84,49.84,49.84,1
20170901|2017-05-31 00:00,31,49.78,49.78,49.78,49.78,1
20170901|2017-05-31 00:30,31,49.77,49.77,49.69,49.69,8
20170901|2017-05-31 01:00,31,49.61,49.66,49.58,49.66,19
20170901|2017-05-31 01:30,31,49.6,49.6,49.51,49.55,44
20170901|2017-05-31 02:00,31,49.69,49.69,49.69,49.69,3
20170901|2017-05-31 02:30,31,49.6,49.65,49.59,49.62,9
20170901|2017-05-31 03:00,31,49.6,49.62,49.5,49.6,36
20170901|2017-05-31 03:30,31,49.64,49.66,49.55,49.57,18
20170901|2017-05-31 04:00,31,49.56,49.56,49.21,49.31,94
20170901|2017-05-31 04:30,31,49.15,49.26,49.15,49.26,6
20170901|2017-05-31 05:00,31,49.22,49.22,49.22,49.22,3
20170901|2017-05-31 05:30,31,49.16,49.16,49.06,49.07,34
20170901|2017-05-31 06:00,31,49.06,49.06,48.77,48.78,53
20170901|2017-05-31 06:30,31,48.73,48.92,48.72,48.84,32
20170901|2017-05-31 07:00,31,48.84,49.11,48.84,49.06,90
20170901|2017-05-31 07:30,31,49.05,49.08,48.88,48.88,115
20170901|2017-05-31 08:00,31,48.89,48.9,48.69,48.73,389
20170901|2017-05-31 08:30,31,48.69,48.88,48.56,48.68,343
20170901|2017-05-31 09:00,31,48.69,48.77,48.3,48.45,558
20170901|2017-05-31 09:30,31,48.42,48.57,48.36,48.48,352
20170901|2017-05-31 10:00,31,48.51,48.51,48.21,48.28,432
20170901|2017-05-31 10:30,31,48.31,48.65,48.18,48.65,200
20170901|2017-05-31 11:00,31,48.7,49.03,48.57,48.81,262
20170901|2017-05-31 11:30,31,48.79,48.88,48.7,48.81,41
20170901|2017-05-31 12:00,31,48.85,48.88,48.81,48.83,14
20170901|2017-05-31 12:30,31,48.82,48.89,48.79,48.8,56
20170901|2017-05-31 13:00,31,48.75,48.85,48.69,48.7,111
20170901|2017-05-31 13:30,31,48.7,48.71,48.51,48.51,45
20170901|2017-05-31 14:00,31,48.55,48.55,48.54,48.54,5
20170901|2017-05-31 14:30,31,48.59,48.66,48.59,48.64,13
20170901|2017-05-31 15:00,31,48.7,48.77,48.7,48.76,4
20170901|2017-05-31 15:30,31,48.7,49.2,48.63,49.06,191
20170901|2017-05-31 16:00,31,49.06,49.06,49.01,49.03,19
20170901|2017-05-31 19:00,1,49.3,49.3,49.22,49.23,13
20170901|2017-05-31 19:30,1,49.15,49.16,49.11,49.16,7
20170901|2017-05-31 20:00,1,49.17,49.17,49.17,49.17,2
20170901|2017-05-31 20:30,1,49.19,49.19,49.17,49.17,4
20170901|2017-05-31 21:00,1,49.11,49.11,49.11,49.11,1
20170901|2017-05-31 21:30,1,49.12,49.12,49.12,49.12,1
20170901|2017-05-31 22:00,1,49.17,49.21,49.17,49.21,2
20170901|2017-05-31 22:30,1,49.13,49.16,49.13,49.16,2
20170901|2017-06-01 00:30,1,49.14,49.18,49.12,49.12,3
20170901|2017-06-01 01:00,1,49.13,49.2,49.13,49.19,15
20170901|2017-06-01 01:30,1,49.2,49.24,49.2,49.23,13
20170901|2017-06-01 02:00,1,49.13,49.42,49.13,49.33,127
20170901|2017-06-01 02:30,1,49.36,49.37,49.31,49.32,18
20170901|2017-06-01 03:00,1,49.31,49.42,49.26,49.42,48
20170901|2017-06-01 03:30,1,49.44,49.46,49.31,49.33,73
20170901|2017-06-01 04:00,1,49.35,49.38,49.32,49.34,25
20170901|2017-06-01 04:30,1,49.21,49.21,49.02,49.02,43
20170901|2017-06-01 05:00,1,49.01,49.01,48.82,48.86,23
20170901|2017-06-01 05:30,1,48.81,48.83,48.78,48.8,9
20170901|2017-06-01 06:00,1,48.8,48.96,48.75,48.95,21
20170901|2017-06-01 06:30,1,48.96,48.96,48.6,48.6,126
20170901|2017-06-01 07:00,1,48.65,49.06,48.65,48.85,235
20170901|2017-06-01 07:30,1,48.83,48.84,48.66,48.76,62
20170901|2017-06-01 08:00,1,48.73,48.85,48.65,48.83,113
20170901|2017-06-01 08:30,1,48.82,48.9,48.72,48.77,64
20170901|2017-06-01 09:00,1,48.72,48.89,48.69,48.89,22
20170901|2017-06-01 09:30,1,48.86,49.09,48.75,48.94,95
20170901|2017-06-01 10:00,1,48.93,49.47,48.8,49.37,999
20170901|2017-06-01 10:30,1,49.4,49.58,49.13,49.44,479
20170901|2017-06-01 11:00,1,49.42,49.52,49.25,49.33,163
20170901|2017-06-01 11:30,1,49.27,49.29,49.23,49.26,44
20170901|2017-06-01 12:00,1,49.28,49.38,49.19,49.38,16
20170901|2017-06-01 12:30,1,49.36,49.42,49.28,49.29,15
20170901|2017-06-01 13:00,1,49.26,49.26,48.71,48.74,122
20170901|2017-06-01 13:30,1,48.71,48.71,48.54,48.57,38
20170901|2017-06-01 14:00,1,48.53,48.58,48.43,48.54,15
20170901|2017-06-01 14:30,1,48.62,48.62,48.44,48.44,6
20170901|2017-06-01 15:00,1,48.35,48.5,48.35,48.5,106
20170901|2017-06-01 15:30,1,48.5,48.5,48.4,48.43,16
20170901|2017-06-01 16:00,1,48.44,48.44,48.44,48.44,1
20170901|2017-06-01 19:00,2,48.33,48.38,48.29,48.38,5
20170901|2017-06-01 19:30,2,48.31,48.31,48.29,48.29,18
20170901|2017-06-01 20:00,2,48.54,48.54,48.54,48.54,2
20170901|2017-06-01 21:00,2,48.53,48.58,48.53,48.53,5
20170901|2017-06-01 21:30,2,48.53,48.53,48.53,48.53,1
20170901|2017-06-01 22:00,2,48.45,48.45,48.45,48.45,1
20170901|2017-06-01 23:00,2,48.46,48.46,48.4,48.4,2
20170901|2017-06-02 01:00,2,48.31,48.31,48.06,48.08,43
20170901|2017-06-02 01:30,2,48.05,48.12,47.91,48.12,19
20170901|2017-06-02 02:00,2,47.99,48.09,47.85,47.85,45
20170901|2017-06-02 02:30,2,47.88,48.02,47.8,47.84,54
20170901|2017-06-02 03:00,2,47.82,47.83,47.69,47.78,114
20170901|2017-06-02 03:30,2,47.77,47.9,47.77,47.81,19
20170901|2017-06-02 04:00,2,47.73,47.74,47.26,47.49,313
20170901|2017-06-02 04:30,2,47.49,47.49,47.33,47.4,77
20170901|2017-06-02 05:00,2,47.4,47.4,47.17,47.36,66
20170901|2017-06-02 05:30,2,47.41,47.68,47.34,47.46,91
20170901|2017-06-02 06:00,2,47.68,47.69,47.55,47.69,58
20170901|2017-06-02 06:30,2,47.71,47.82,47.71,47.73,18
20170901|2017-06-02 07:00,2,47.81,47.96,47.71,47.83,28
20170901|2017-06-02 07:30,2,47.82,47.92,47.46,47.52,159
20170901|2017-06-02 08:00,2,47.5,48.08,47.48,47.95,106
20170901|2017-06-02 08:30,2,47.97,48.14,47.82,48.14,182
20170901|2017-06-02 09:00,2,48.01,48.01,47.76,47.85,46
20170901|2017-06-02 09:30,2,47.98,47.99,47.59,47.64,142
20170901|2017-06-02 10:00,2,47.61,47.99,47.51,47.97,235
20170901|2017-06-02 10:30,2,47.91,48.2,47.88,48.18,62
20170901|2017-06-02 11:00,2,48.03,48.43,47.98,48.37,84
20170901|2017-06-02 11:30,2,48.33,48.38,48.19,48.28,27
20170901|2017-06-02 12:00,2,48.29,48.29,48.1,48.22,42
20170901|2017-06-02 12:30,2,48.16,48.33,48.16,48.19,24
20170901|2017-06-02 13:00,2,48.1,48.13,47.86,47.97,130
20170901|2017-06-02 13:30,2,48.04,48.04,47.99,48.04,66
20170901|2017-06-02 14:00,2,48.08,48.08,47.97,48.05,14
20170901|2017-06-02 14:30,2,48.11,48.12,48.11,48.12,2
20170901|2017-06-02 15:00,2,48.19,48.19,48.19,48.19,15
20170901|2017-06-02 15:30,2,48.17,48.18,48.1,48.18,25
20170901|2017-06-04 17:00,5,48.07,48.17,48.07,48.12,11
20170901|2017-06-04 17:30,5,48.14,48.14,48.09,48.09,6
20170901|2017-06-04 19:30,5,48.08,48.08,48.06,48.07,5
20170901|2017-06-04 20:00,5,48.09,48.14,48.09,48.12,6
20170901|2017-06-04 20:30,5,48.17,48.22,48.13,48.13,26
20170901|2017-06-04 21:00,5,48.13,48.26,48.13,48.21,137
20170901|2017-06-04 21:30,5,48.23,48.25,48.16,48.25,11
20170901|2017-06-04 22:00,5,48.25,48.36,48.24,48.36,23
20170901|2017-06-04 22:30,5,48.37,48.75,48.35,48.62,76
20170901|2017-06-04 23:00,5,48.64,48.64,48.55,48.62,17
20170901|2017-06-04 23:30,5,48.61,48.64,48.61,48.61,85
20170901|2017-06-05 00:00,5,48.67,48.67,48.67,48.67,1
20170901|2017-06-05 00:30,5,48.73,48.73,48.61,48.61,16
20170901|2017-06-05 01:00,5,48.56,48.56,48.44,48.52,14
20170901|2017-06-05 01:30,5,48.57,48.57,48.44,48.51,10
20170901|2017-06-05 02:00,5,48.53,48.53,48.32,48.32,42
20170901|2017-06-05 02:30,5,48.29,48.39,48.2,48.39,33
20170901|2017-06-05 03:00,5,48.31,48.32,48.18,48.25,12
20170901|2017-06-05 03:30,5,48.35,48.41,48.31,48.35,50
20170901|2017-06-05 04:00,5,48.31,48.31,48.27,48.27,12
20170901|2017-06-05 04:30,5,48.29,48.29,48.13,48.2,25
20170901|2017-06-05 05:00,5,48.21,48.21,47.93,47.99,131
20170901|2017-06-05 05:30,5,47.98,47.98,47.74,47.74,82
20170901|2017-06-05 06:00,5,47.76,47.93,47.76,47.85,65
20170901|2017-06-05 06:30,5,47.81,47.81,47.68,47.71,84
20170901|2017-06-05 07:00,5,47.73,47.84,47.63,47.8,74
20170901|2017-06-05 07:30,5,47.73,47.75,47.53,47.56,119
20170901|2017-06-05 08:00,5,47.54,47.64,47.44,47.44,228
20170901|2017-06-05 08:30,5,47.49,47.51,47.33,47.51,131
20170901|2017-06-05 09:00,5,47.47,47.75,47.47,47.63,195
20170901|2017-06-05 09:30,5,47.6,47.65,47.45,47.45,165
20170901|2017-06-05 10:00,5,47.43,47.44,47.23,47.28,401
20170901|2017-06-05 10:30,5,47.35,47.5,47.35,47.43,163
20170901|2017-06-05 11:00,5,47.43,47.6,47.43,47.6,274
20170901|2017-06-05 11:30,5,47.57,47.58,47.5,47.52,15
20170901|2017-06-05 12:00,5,47.52,47.82,47.52,47.73,370
20170901|2017-06-05 12:30,5,47.7,47.74,47.67,47.71,35
20170901|2017-06-05 13:00,5,47.76,47.76,47.57,47.73,162
20170901|2017-06-05 13:30,5,47.74,47.76,47.68,47.68,23
20170901|2017-06-05 14:00,5,47.69,47.73,47.69,47.73,7
20170901|2017-06-05 14:30,5,47.78,47.78,47.71,47.74,28
20170901|2017-06-05 15:30,5,47.67,47.74,47.67,47.74,4
20170901|2017-06-05 20:00,6,47.88,47.88,47.38,47.52,46
20170901|2017-06-05 20:30,6,47.45,47.46,47.45,47.46,9
20170901|2017-06-05 21:00,6,47.45,47.45,47.4,47.42,46
20170901|2017-06-05 21:30,6,47.31,47.41,47.29,47.41,8
20170901|2017-06-05 22:00,6,47.38,47.5,47.37,47.47,16
20170901|2017-06-05 22:30,6,47.48,47.48,47.46,47.46,6
20170901|2017-06-05 23:00,6,47.51,47.54,47.51,47.54,4
20170901|2017-06-05 23:30,6,47.53,47.6,47.51,47.53,8
20170901|2017-06-06 00:00,6,47.52,47.52,47.45,47.45,13
20170901|2017-06-06 00:30,6,47.45,47.47,47.45,47.47,4
20170901|2017-06-06 01:00,6,47.61,48.03,47.61,47.85,188
20170901|2017-06-06 01:30,6,47.83,47.97,47.67,47.67,29
20170901|2017-06-06 02:00,6,47.86,47.91,47.67,47.67,23
20170901|2017-06-06 02:30,6,47.65,47.69,47.5,47.68,45
20170901|2017-06-06 03:00,6,47.59,47.6,47.42,47.44,56
20170901|2017-06-06 03:30,6,47.58,47.79,47.54,47.68,68
20170901|2017-06-06 04:00,6,47.66,47.69,47.51,47.68,42
20170901|2017-06-06 04:30,6,47.6,47.62,47.53,47.56,12
20170901|2017-06-06 05:00,6,47.61,47.8,47.61,47.67,13
20170901|2017-06-06 05:30,6,47.72,47.78,47.67,47.74,50
20170901|2017-06-06 06:00,6,47.67,47.69,47.54,47.57,89
20170901|2017-06-06 06:30,6,47.56,47.61,47.55,47.55,5
20170901|2017-06-06 07:00,6,47.59,47.71,47.57,47.57,88
20170901|2017-06-06 07:30,6,47.58,47.59,47.48,47.58,100
20170901|2017-06-06 08:00,6,47.58,47.74,47.44,47.47,166
20170901|2017-06-06 08:30,6,47.48,47.65,47.45,47.57,224
20170901|2017-06-06 09:00,6,47.63,47.68,47.53,47.62,85
20170901|2017-06-06 09:30,6,47.64,47.64,47.46,47.49,165
20170901|2017-06-06 10:00,6,47.45,47.58,47.43,47.55,298
20170901|2017-06-06 10:30,6,47.57,48.01,47.57,47.89,450
20170901|2017-06-06 11:00,6,47.91,48.26,47.87,48.26,113
20170901|2017-06-06 11:30,6,48.23,48.29,48.14,48.19,155
20170901|2017-06-06 12:00,6,48.21,48.27,48.14,48.19,118
20170901|2017-06-06 12:30,6,48.19,48.28,48.09,48.28,231
20170901|2017-06-06 13:00,6,48.26,48.5,48.26,48.41,467
20170901|2017-06-06 13:30,6,48.4,48.43,48.35,48.42,50
20170901|2017-06-06 14:00,6,48.48,48.48,48.42,48.42,5
20170901|2017-06-06 14:30,6,48.51,48.59,48.51,48.53,71
20170901|2017-06-06 15:00,6,48.62,48.67,48.62,48.67,16
20170901|2017-06-06 15:30,6,48.63,48.63,48.21,48.23,68
20170901|2017-06-06 16:00,6,48.28,48.3,48.28,48.3,4
20170901|2017-06-06 16:30,6,48.29,48.29,48.29,48.29,6
20170901|2017-06-06 20:00,7,48.31,48.32,48.31,48.32,2
20170901|2017-06-06 20:30,7,48.31,48.31,48.31,48.31,1
20170901|2017-06-06 21:00,7,48.32,48.41,48.32,48.38,6
20170901|2017-06-06 21:30,7,48.4,48.4,48.4,48.4,1
20170901|2017-06-06 22:30,7,48.43,48.44,48.43,48.44,11
20170901|2017-06-06 23:30,7,48.41,48.42,48.4,48.4,5
20170901|2017-06-07 00:00,7,48.44,48.44,48.44,48.44,1
20170901|2017-06-07 00:30,7,48.36,48.36,48.36,48.36,1
20170901|2017-06-07 01:00,7,48.34,48.34,48.16,48.16,80
20170901|2017-06-07 01:30,7,48.21,48.34,48.21,48.32,13
20170901|2017-06-07 02:00,7,48.29,48.34,48.11,48.18,39
20170901|2017-06-07 02:30,7,48.23,48.23,48.11,48.17,20
20170901|2017-06-07 03:00,7,48.15,48.15,48.05,48.12,59
20170901|2017-06-07 03:30,7,48.08,48.12,48.07,48.09,5
20170901|2017-06-07 04:00,7,48.17,48.19,48.14,48.19,11
20170901|2017-06-07 04:30,7,48.22,48.34,48.22,48.25,66
20170901|2017-06-07 05:00,7,48.29,48.35,48.19,48.19,127
20170901|2017-06-07 05:30,7,48.16,48.21,48.16,48.18,6
20170901|2017-06-07 06:00,7,48.14,48.16,48.07,48.11,20
20170901|2017-06-07 06:30,7,48.14,48.15,48.14,48.14,8
20170901|2017-06-07 07:00,7,48.12,48.16,48.08,48.08,26
20170901|2017-06-07 07:30,7,48.07,48.07,47.93,47.99,136
20170901|2017-06-07 08:00,7,47.98,48.06,47.93,47.95,232
20170901|2017-06-07 08:30,7,47.96,48.05,47.94,47.97,79
20170901|2017-06-07 09:30,7,46.94,46.94,46.74,46.74,15
20170901|2017-06-07 10:00,7,46.6,46.6,46.5,46.55,57
20170901|2017-06-07 10:30,7,46.56,46.61,46.48,46.51,38
20170901|2017-06-07 11:00,7,46.48,46.56,46.45,46.51,98
20170901|2017-06-07 11:30,7,46.5,46.5,46.25,46.27,120
20170901|2017-06-07 12:00,7,46.31,46.53,46.26,46.44,144
20170901|2017-06-07 12:30,7,46.42,46.46,46.33,46.35,49
20170901|2017-06-07 13:00,7,46.42,46.5,46.13,46.26,325
20170901|2017-06-07 13:30,7,46.3,46.42,46.29,46.39,23
20170901|2017-06-07 14:00,7,46.37,46.41,46.31,46.31,13
20170901|2017-06-07 14:30,7,46.35,46.35,46.21,46.25,13
20170901|2017-06-07 15:00,7,46.25,46.26,46.25,46.26,9
20170901|2017-06-07 15:30,7,46.3,46.41,46.27,46.27,39
20170901|2017-06-07 16:00,7,46.25,46.28,46.23,46.28,6
20170901|2017-06-07 19:30,8,46.47,46.51,46.47,46.51,8
20170901|2017-06-07 20:00,8,46.49,46.5,46.43,46.43,5
20170901|2017-06-07 20:30,8,46.41,46.41,46.41,46.41,1
20170901|2017-06-07 22:00,8,46.45,46.45,46.45,46.45,1
20170901|2017-06-07 23:30,8,46.5,46.51,46.5,46.51,3
20170901|2017-06-08 00:00,8,46.46,46.47,46.46,46.47,2
20170901|2017-06-08 00:30,8,46.48,46.48,46.44,46.46,14
20170901|2017-06-08 01:00,8,46.51,46.59,46.51,46.57,11
20170901|2017-06-08 02:00,8,46.54,46.66,46.54,46.59,21
20170901|2017-06-08 02:30,8,46.58,46.58,46.37,46.47,87
20170901|2017-06-08 03:00,8,46.49,46.52,46.4,46.44,147
20170901|2017-06-08 03:30,8,46.5,46.59,46.5,46.58,24
20170901|2017-06-08 04:00,8,46.59,46.6,46.56,46.6,6
20170901|2017-06-08 04:30,8,46.58,46.66,46.58,46.61,30
20170901|2017-06-08 05:00,8,46.59,46.64,46.54,46.63,23
20170901|2017-06-08 05:30,8,46.59,46.59,46.4,46.41,52
20170901|2017-06-08 06:00,8,46.41,46.45,45.89,46.02,267
20170901|2017-06-08 06:30,8,46.03,46.06,45.95,46,34
20170901|2017-06-08 07:00,8,46,46,45.9,45.97,57
20170901|2017-06-08 07:30,8,45.96,45.96,45.74,45.74,162
20170901|2017-06-08 08:00,8,45.88,45.99,45.82,45.92,127
20170901|2017-06-08 08:30,8,45.91,46.36,45.85,46.36,49
20170901|2017-06-08 09:00,8,46.34,46.56,46.31,46.39,123
20170901|2017-06-08 09:30,8,46.46,46.52,46.23,46.3,84
20170901|2017-06-08 10:00,8,46.25,46.33,46.05,46.16,174
20170901|2017-06-08 10:30,8,46.19,46.45,46.14,46.32,80
20170901|2017-06-08 11:00,8,46.27,46.38,46.19,46.31,38
20170901|2017-06-08 11:30,8,46.37,46.41,46.3,46.41,18
20170901|2017-06-08 12:00,8,46.42,46.42,46.29,46.34,36
20170901|2017-06-08 12:30,8,46.34,46.34,46.14,46.17,44
20170901|2017-06-08 13:00,8,46.19,46.27,46.09,46.14,104
20170901|2017-06-08 13:30,8,46.21,46.24,46.15,46.15,53
20170901|2017-06-08 14:00,8,46.15,46.16,46.15,46.16,2
20170901|2017-06-08 14:30,8,46.12,46.12,46.07,46.08,4
20170901|2017-06-08 15:00,8,46.1,46.2,46.1,46.2,6
20170901|2017-06-08 15:30,8,46.17,46.17,46.13,46.15,27
20170901|2017-06-08 16:00,8,46.12,46.12,46.12,46.12,1
20170901|2017-06-08 19:00,9,46.05,46.05,45.89,45.9,109
20170901|2017-06-08 19:30,9,45.89,46,45.88,46,55
20170901|2017-06-08 20:00,9,46,46.1,46,46.06,18
20170901|2017-06-08 20:30,9,46.04,46.06,46.03,46.05,23
20170901|2017-06-08 22:00,9,46.05,46.05,46.05,46.05,3
20170901|2017-06-08 23:00,9,46.06,46.06,46.06,46.06,3
20170901|2017-06-08 23:30,9,46.06,46.06,46.06,46.06,2
20170901|2017-06-09 00:00,9,46.13,46.13,46.13,46.13,2
20170901|2017-06-09 00:30,9,46.09,46.09,46.09,46.09,3
20170901|2017-06-09 01:00,9,46.04,46.04,46.04,46.04,3
20170901|2017-06-09 01:30,9,46.01,46.01,46.01,46.01,6
20170901|2017-06-09 02:00,9,45.89,46.03,45.82,45.93,59
20170901|2017-06-09 02:30,9,45.92,45.92,45.74,45.86,36
20170901|2017-06-09 03:00,9,45.86,45.93,45.86,45.93,5
20170901|2017-06-09 03:30,9,45.94,46.39,45.94,46.35,76
20170901|2017-06-09 04:00,9,46.22,46.25,46.22,46.25,10
20170901|2017-06-09 04:30,9,46.21,46.33,46.16,46.3,20
20170901|2017-06-09 05:00,9,46.32,46.4,46.28,46.36,27
20170901|2017-06-09 05:30,9,46.32,46.35,46.29,46.31,8
20170901|2017-06-09 06:00,9,46.27,46.27,46.14,46.14,7
20170901|2017-06-09 06:30,9,46.15,46.23,46.15,46.23,5
20170901|2017-06-09 07:00,9,46.15,46.17,46,46.02,74
20170901|2017-06-09 07:30,9,46.03,46.23,45.96,46.22,160
20170901|2017-06-09 08:00,9,46.2,46.3,46.08,46.08,124
20170901|2017-06-09 08:30,9,46.16,46.31,46.15,46.29,440
20170901|2017-06-09 09:00,9,46.23,46.23,46.01,46.04,117
20170901|2017-06-09 09:30,9,46.11,46.29,46.08,46.29,100
20170901|2017-06-09 10:00,9,46.32,46.55,46.28,46.51,140
20170901|2017-06-09 10:30,9,46.48,46.59,46.39,46.59,98
20170901|2017-06-09 11:00,9,46.6,46.65,46.4,46.42,58
20170901|2017-06-09 11:30,9,46.48,46.5,46.4,46.48,16
20170901|2017-06-09 12:00,9,46.35,46.44,46.35,46.36,12
20170901|2017-06-09 12:30,9,46.34,46.38,46.28,46.38,29
20170901|2017-06-09 13:00,9,46.27,46.39,46.26,46.32,94
20170901|2017-06-09 13:30,9,46.32,46.37,46.28,46.28,20
20170901|2017-06-09 14:00,9,46.29,46.29,46.27,46.27,4
20170901|2017-06-09 14:30,9,46.34,46.37,46.31,46.37,10
20170901|2017-06-09 15:00,9,46.35,46.35,46.35,46.35,4
20170901|2017-06-09 15:30,9,46.31,46.42,46.31,46.42,28
20170901|2017-06-11 17:00,12,46.33,46.35,46.33,46.35,7
20170901|2017-06-11 17:30,12,46.37,46.49,46.37,46.48,18
20170901|2017-06-11 18:00,12,46.45,46.45,46.42,46.44,9
20170901|2017-06-11 18:30,12,46.48,46.55,46.48,46.55,2
20170901|2017-06-11 19:00,12,46.53,46.54,46.53,46.54,10
20170901|2017-06-11 20:00,12,46.57,46.58,46.57,46.58,2
20170901|2017-06-11 20:30,12,46.52,46.54,46.52,46.53,13
20170901|2017-06-11 21:00,12,46.55,46.55,46.55,46.55,1
20170901|2017-06-11 21:30,12,46.54,46.54,46.49,46.49,6
20170901|2017-06-11 22:00,12,46.48,46.49,46.48,46.49,6
20170901|2017-06-11 22:30,12,46.6,46.6,46.6,46.6,1
20170901|2017-06-12 00:30,12,46.52,46.52,46.5,46.5,4
20170901|2017-06-12 01:00,12,46.52,46.52,46.51,46.51,2
20170901|2017-06-12 01:30,12,46.5,46.5,46.41,46.47,13
20170901|2017-06-12 02:00,12,46.37,46.37,46.15,46.22,146
20170901|2017-06-12 02:30,12,46.24,46.42,46.24,46.4,83
20170901|2017-06-12 03:00,12,46.35,46.45,46.26,46.44,8
20170901|2017-06-12 03:30,12,46.42,46.54,46.42,46.51,10
20170901|2017-06-12 04:00,12,46.44,46.49,46.39,46.45,47
20170901|2017-06-12 04:30,12,46.45,46.47,46.42,46.45,13
20170901|2017-06-12 05:00,12,46.41,47.05,46.41,46.93,223
20170901|2017-06-12 05:30,12,46.97,46.98,46.81,46.92,38
20170901|2017-06-12 06:00,12,46.94,47.11,46.94,47.01,43
20170901|2017-06-12 06:30,12,47.09,47.16,47.03,47.09,55
20170901|2017-06-12 07:00,12,47.09,47.09,46.97,47.08,40
20170901|2017-06-12 07:30,12,47.08,47.09,46.96,46.96,69
20170901|2017-06-12 08:00,12,46.94,47.07,46.91,46.98,47
20170901|2017-06-12 08:30,12,47,47.03,46.85,46.89,85
20170901|2017-06-12 09:00,12,46.89,47.17,46.85,47.09,77
20170901|2017-06-12 09:30,12,47.08,47.1,46.79,46.83,92
20170901|2017-06-12 10:00,12,46.91,47.02,46.86,46.95,36
20170901|2017-06-12 10:30,12,46.99,46.99,46.89,46.91,28
20170901|2017-06-12 11:00,12,46.9,46.9,46.64,46.67,288
20170901|2017-06-12 11:30,12,46.68,46.7,46.6,46.63,17
20170901|2017-06-12 12:00,12,46.62,46.7,46.57,46.7,48
20170901|2017-06-12 12:30,12,46.71,46.78,46.7,46.73,21
20170901|2017-06-12 13:00,12,46.78,46.83,46.53,46.55,95
20170901|2017-06-12 13:30,12,46.55,46.55,46.5,46.54,51
20170901|2017-06-12 14:00,12,46.5,46.5,46.49,46.49,6
20170901|2017-06-12 14:30,12,46.56,46.56,46.49,46.5,10
20170901|2017-06-12 15:30,12,46.48,46.48,46.44,46.44,23
20170901|2017-06-12 16:00,12,46.47,46.47,46.47,46.47,1
20170901|2017-06-12 19:00,13,46.66,46.66,46.63,46.63,3
20170901|2017-06-12 19:30,13,46.69,46.69,46.69,46.69,1
20170901|2017-06-12 20:00,13,46.66,46.66,46.66,46.66,1
20170901|2017-06-12 22:00,13,46.69,46.69,46.68,46.68,2
20170901|2017-06-13 01:00,13,46.77,46.77,46.67,46.67,2
20170901|2017-06-13 01:30,13,46.75,46.78,46.65,46.65,7
20170901|2017-06-13 02:00,13,46.65,46.65,46.58,46.62,8
20170901|2017-06-13 02:30,13,46.76,46.76,46.68,46.68,9
20170901|2017-06-13 03:00,13,46.79,46.8,46.7,46.78,22
20170901|2017-06-13 03:30,13,46.8,46.84,46.71,46.71,23
20170901|2017-06-13 04:00,13,46.72,46.82,46.72,46.76,5
20170901|2017-06-13 04:30,13,46.69,46.76,46.68,46.73,9
20170901|2017-06-13 05:00,13,46.65,46.68,46.62,46.62,3
20170901|2017-06-13 05:30,13,46.72,46.74,46.72,46.74,2
20170901|2017-06-13 06:00,13,46.63,46.63,46.55,46.57,10
20170901|2017-06-13 06:30,13,46.53,46.53,46.36,46.39,49
20170901|2017-06-13 07:00,13,46.36,46.36,46.25,46.36,50
20170901|2017-06-13 07:30,13,46.31,46.38,46.3,46.36,7
20170901|2017-06-13 08:00,13,46.36,46.48,46.36,46.44,12
20170901|2017-06-13 08:30,13,46.44,46.51,46.35,46.36,129
20170901|2017-06-13 09:00,13,46.39,46.39,46.04,46.21,187
20170901|2017-06-13 09:30,13,46.15,46.24,46.15,46.23,10
20170901|2017-06-13 10:00,13,46.11,46.3,46.1,46.3,42
20170901|2017-06-13 10:30,13,46.3,46.87,46.26,46.75,442
20170901|2017-06-13 11:00,13,46.71,46.77,46.65,46.77,43
20170901|2017-06-13 11:30,13,46.72,46.8,46.72,46.75,30
20170901|2017-06-13 12:00,13,46.72,46.78,46.72,46.78,7
20170901|2017-06-13 12:30,13,46.79,46.81,46.67,46.67,32
20170901|2017-06-13 13:00,13,46.73,46.91,46.69,46.85,190
20170901|2017-06-13 13:30,13,46.78,46.87,46.78,46.85,57
20170901|2017-06-13 14:00,13,46.86,46.97,46.86,46.93,164
20170901|2017-06-13 14:30,13,46.95,46.96,46.85,46.85,10
20170901|2017-06-13 15:00,13,46.91,46.91,46.88,46.88,4
20170901|2017-06-13 15:30,13,46.88,46.88,46.34,46.41,145
20170901|2017-06-13 16:00,13,46.33,46.33,46.3,46.3,23
20170901|2017-06-13 16:30,13,46.37,46.37,46.34,46.36,15
20170901|2017-06-13 19:00,14,46.37,46.37,46.37,46.37,8
20170901|2017-06-13 19:30,14,46.39,46.41,46.39,46.4,12
20170901|2017-06-13 20:00,14,46.41,46.42,46.34,46.38,40
20170901|2017-06-13 20:30,14,46.38,46.4,46.38,46.4,12
20170901|2017-06-13 21:00,14,46.46,46.46,46.45,46.45,2
20170901|2017-06-13 22:00,14,46.48,46.49,46.48,46.48,7
20170901|2017-06-14 00:30,14,46.41,46.41,46.41,46.41,1
20170901|2017-06-14 01:00,14,46.39,46.42,46.34,46.42,18
20170901|2017-06-14 01:30,14,46.4,46.53,46.4,46.53,10
20170901|2017-06-14 02:00,14,46.54,46.54,46.5,46.5,11
20170901|2017-06-14 02:30,14,46.48,46.48,46.26,46.36,64
20170901|2017-06-14 03:00,14,46.37,46.37,46.17,46.22,76
20170901|2017-06-14 03:30,14,46.25,46.38,46.25,46.38,79
20170901|2017-06-14 04:00,14,46.39,46.41,46.39,46.4,7
20170901|2017-06-14 04:30,14,46.43,46.45,46.32,46.32,84
20170901|2017-06-14 05:00,14,46.29,46.38,46.24,46.36,17
20170901|2017-06-14 05:30,14,46.36,46.42,46.36,46.37,387
20170901|2017-06-14 06:00,14,46.37,46.37,46.3,46.3,13
20170901|2017-06-14 06:30,14,46.37,46.51,46.37,46.51,16
20170901|2017-06-14 07:00,14,46.47,46.62,46.47,46.54,44
20170901|2017-06-14 07:30,14,46.48,46.59,46.48,46.55,53
20170901|2017-06-14 08:00,14,46.52,46.76,46.51,46.55,145
20170901|2017-06-14 08:30,14,46.57,46.57,46.43,46.48,41
20170901|2017-06-14 09:00,14,46.52,46.84,46.42,46.44,233
20170901|2017-06-14 09:30,14,46.46,46.62,45.08,45.23,1553
20170901|2017-06-14 10:00,14,45.26,45.31,44.95,45.05,366
20170901|2017-06-14 10:30,14,45.11,45.23,45,45.12,60
20170901|2017-06-14 11:00,14,45.1,45.24,45.03,45.1,104
20170901|2017-06-14 11:30,14,45.12,45.18,45.04,45.08,61
20170901|2017-06-14 12:00,14,45.12,45.24,45.12,45.15,19
20170901|2017-06-14 12:30,14,45.16,45.17,45.09,45.15,77
20170901|2017-06-14 13:00,14,45.11,45.36,45.02,45.18,536
20170901|2017-06-14 13:30,14,45.22,45.22,45.14,45.16,43
20170901|2017-06-14 14:00,14,45.2,45.2,45.17,45.17,2
20170901|2017-06-14 14:30,14,45.16,45.2,45.13,45.13,27
20170901|2017-06-14 15:00,14,45.16,45.16,45.14,45.16,11
20170901|2017-06-14 15:30,14,45.15,45.16,45.09,45.09,14
20170901|2017-06-14 16:00,14,45.07,45.07,45.05,45.06,6
20170901|2017-06-14 19:00,15,45,45.09,44.94,45.03,90
20170901|2017-06-14 19:30,15,45.08,45.08,45.05,45.05,12
20170901|2017-06-14 20:00,15,45.07,45.09,45.07,45.08,29
20170901|2017-06-14 20:30,15,45.11,45.15,45.1,45.12,29
20170901|2017-06-14 21:00,15,45.07,45.15,45.07,45.15,33
20170901|2017-06-14 22:00,15,45.14,45.14,45.13,45.13,3
20170901|2017-06-14 23:00,15,45.14,45.14,45.14,45.14,1
20170901|2017-06-14 23:30,15,45.15,45.16,45.14,45.14,8
20170901|2017-06-15 00:00,15,45.15,45.15,45.15,45.15,1
20170901|2017-06-15 00:30,15,45.15,45.15,45.14,45.14,4
20170901|2017-06-15 01:00,15,45.2,45.2,45.1,45.14,9
20170901|2017-06-15 01:30,15,45.12,45.12,45.02,45.06,4
20170901|2017-06-15 02:00,15,45.09,45.09,44.99,45.04,15
20170901|2017-06-15 02:30,15,45.02,45.03,44.84,44.9,91
20170901|2017-06-15 03:00,15,44.94,45.12,44.94,45.05,201
20170901|2017-06-15 03:30,15,45.09,45.25,45.09,45.13,121
20170901|2017-06-15 04:00,15,45.14,45.23,45.11,45.11,19
20170901|2017-06-15 04:30,15,45.08,45.08,45,45.06,46
20170901|2017-06-15 05:00,15,45.1,45.17,45.05,45.16,22
20170901|2017-06-15 05:30,15,45.16,45.19,45.02,45.03,36
20170901|2017-06-15 06:00,15,45.07,45.07,44.9,44.9,24
20170901|2017-06-15 06:30,15,44.93,44.99,44.88,44.89,22
20170901|2017-06-15 07:00,15,44.89,45.02,44.79,45.02,57
20170901|2017-06-15 07:30,15,44.97,45.1,44.92,45.02,176
20170901|2017-06-15 08:00,15,45.09,45.09,44.89,45.03,206
20170901|2017-06-15 08:30,15,45.02,45.1,44.9,45.05,384
20170901|2017-06-15 09:00,15,45.05,45.15,44.94,45.04,92
20170901|2017-06-15 09:30,15,45.04,45.05,44.8,44.96,123
20170901|2017-06-15 10:00,15,44.99,45.02,44.85,44.9,152
20170901|2017-06-15 10:30,15,44.97,45.08,44.9,44.99,146
20170901|2017-06-15 11:00,15,45.01,45.03,44.91,44.91,24
20170901|2017-06-15 11:30,15,44.93,45,44.93,45,33
20170901|2017-06-15 12:00,15,44.99,44.99,44.92,44.93,21
20170901|2017-06-15 12:30,15,44.97,44.97,44.89,44.92,25
20170901|2017-06-15 13:00,15,44.87,44.96,44.82,44.89,213
20170901|2017-06-15 13:30,15,44.88,44.9,44.84,44.85,152
20170901|2017-06-15 14:30,15,44.84,44.88,44.84,44.88,10
20170901|2017-06-15 15:00,15,44.85,44.87,44.85,44.85,27
20170901|2017-06-15 15:30,15,44.8,44.81,44.69,44.72,54
20170901|2017-06-15 16:30,15,44.75,44.75,44.75,44.75,9
20170901|2017-06-15 19:00,16,44.77,44.84,44.75,44.82,7
20170901|2017-06-15 19:30,16,44.83,44.85,44.81,44.85,7
20170901|2017-06-15 20:00,16,44.85,44.91,44.85,44.88,9
20170901|2017-06-15 20:30,16,44.87,44.9,44.87,44.88,7
20170901|2017-06-15 21:00,16,44.9,44.93,44.9,44.91,5
20170901|2017-06-15 21:30,16,44.88,44.88,44.88,44.88,1
20170901|2017-06-15 22:00,16,44.88,44.93,44.88,44.89,10
20170901|2017-06-15 22:30,16,44.9,44.92,44.89,44.89,4
20170901|2017-06-15 23:00,16,44.9,44.94,44.9,44.92,5
20170901|2017-06-15 23:30,16,44.93,44.95,44.93,44.94,5
20170901|2017-06-16 00:00,16,44.94,44.95,44.92,44.95,7
20170901|2017-06-16 00:30,16,44.96,44.96,44.94,44.94,4
20170901|2017-06-16 01:00,16,44.91,45.03,44.9,45.03,128
20170901|2017-06-16 01:30,16,45.02,45.06,44.98,45.02,32
20170901|2017-06-16 02:00,16,45.02,45.12,45.02,45.08,39
20170901|2017-06-16 02:30,16,45.11,45.26,45.09,45.17,82
20170901|2017-06-16 03:00,16,45.17,45.24,45.1,45.17,57
20170901|2017-06-16 03:30,16,45.2,45.22,45.14,45.22,30
20170901|2017-06-16 04:00,16,45.21,45.25,45.17,45.21,75
20170901|2017-06-16 04:30,16,45.2,45.2,45.09,45.11,48
20170901|2017-06-16 05:00,16,45.14,45.21,45.08,45.21,40
20170901|2017-06-16 05:30,16,45.15,45.22,45.15,45.19,34
20170901|2017-06-16 06:00,16,45.19,45.4,45.19,45.38,194
20170901|2017-06-16 06:30,16,45.4,45.4,45.33,45.34,65
20170901|2017-06-16 07:00,16,45.33,45.36,45.31,45.34,36
20170901|2017-06-16 07:30,16,45.3,45.32,45.22,45.28,38
20170901|2017-06-16 08:00,16,45.27,45.32,45.21,45.27,183
20170901|2017-06-16 08:30,16,45.27,45.27,45.13,45.19,167
20170901|2017-06-16 09:00,16,45.21,45.21,45.02,45.06,132
20170901|2017-06-16 09:30,16,45.09,45.19,45.09,45.1,206
20170901|2017-06-16 10:00,16,45.12,45.12,45,45.05,315
20170901|2017-06-16 10:30,16,45.06,45.12,45.06,45.08,61
20170901|2017-06-16 11:00,16,45.09,45.2,45.09,45.19,37
20170901|2017-06-16 11:30,16,45.2,45.21,45.11,45.12,52
20170901|2017-06-16 12:00,16,45.12,45.14,45.09,45.14,61
20170901|2017-06-16 12:30,16,45.13,45.16,45.09,45.1,42
20170901|2017-06-16 13:00,16,45.09,45.23,45.07,45.19,198
20170901|2017-06-16 13:30,16,45.18,45.21,45.17,45.18,49
20170901|2017-06-16 14:00,16,45.18,45.21,45.18,45.21,64
20170901|2017-06-16 14:30,16,45.16,45.18,45.16,45.16,10
20170901|2017-06-16 15:00,16,45.16,45.17,45.16,45.17,4
20170901|2017-06-16 15:30,16,45.2,45.2,45.14,45.17,17
20170901|2017-06-18 18:30,19,45.1,45.1,45.09,45.09,3
20170901|2017-06-18 19:30,19,45.1,45.1,44.92,44.92,7
20170901|2017-06-18 20:30,19,45.02,45.02,45.02,45.02,1
20170901|2017-06-18 21:00,19,45.02,45.02,45.02,45.02,1
20170901|2017-06-18 21:30,19,45,45,45,45,1
20170901|2017-06-18 22:30,19,45.07,45.08,45.06,45.08,34
20170901|2017-06-19 00:00,19,45.04,45.04,45.04,45.04,2
20170901|2017-06-19 00:30,19,45.09,45.09,45.08,45.09,9
20170901|2017-06-19 01:00,19,45.06,45.08,45.06,45.08,5
20170901|2017-06-19 01:30,19,45.03,45.03,45,45,9
20170901|2017-06-19 02:00,19,44.98,45.03,44.95,45.03,50
20170901|2017-06-19 02:30,19,45.02,45.09,45.02,45.03,61
20170901|2017-06-19 03:00,19,45.03,45.04,44.92,45,40
20170901|2017-06-19 03:30,19,44.98,45.07,44.94,45.05,28
20170901|2017-06-19 04:00,19,45.07,45.27,45.05,45.2,267
20170901|2017-06-19 04:30,19,45.23,45.48,45.23,45.34,123
20170901|2017-06-19 05:00,19,45.35,45.35,45.28,45.32,24
20170901|2017-06-19 05:30,19,45.33,45.38,45.31,45.31,17
20170901|2017-06-19 06:00,19,45.34,45.51,45.34,45.42,100
20170901|2017-06-19 06:30,19,45.41,45.42,45.32,45.36,65
20170901|2017-06-19 07:00,19,45.38,45.42,45.28,45.32,78
20170901|2017-06-19 07:30,19,45.33,45.33,45.18,45.22,83
20170901|2017-06-19 08:00,19,45.2,45.39,45.16,45.38,153
20170901|2017-06-19 08:30,19,45.38,45.42,45.31,45.38,171
20170901|2017-06-19 09:00,19,45.41,45.42,45.32,45.39,131
20170901|2017-06-19 09:30,19,45.39,45.48,45.3,45.37,271
20170901|2017-06-19 10:00,19,45.33,45.39,45.11,45.14,563
20170901|2017-06-19 10:30,19,45.14,45.21,44.96,45,372
20170901|2017-06-19 11:00,19,45.01,45.05,44.98,44.98,132
20170901|2017-06-19 11:30,19,44.98,44.98,44.82,44.87,233
20170901|2017-06-19 12:00,19,44.87,44.95,44.87,44.94,47
20170901|2017-06-19 12:30,19,44.93,44.98,44.9,44.91,46
20170901|2017-06-19 13:00,19,44.9,44.93,44.57,44.73,651
20170901|2017-06-19 13:30,19,44.71,44.75,44.62,44.62,141
20170901|2017-06-19 14:00,19,44.63,44.7,44.62,44.67,217
20170901|2017-06-19 14:30,19,44.66,44.66,44.6,44.62,50
20170901|2017-06-19 15:00,19,44.62,44.64,44.6,44.6,25
20170901|2017-06-19 15:30,19,44.61,44.61,44.55,44.59,39
20170901|2017-06-19 16:00,19,44.59,44.59,44.59,44.59,3
20170901|2017-06-19 16:30,19,44.59,44.59,44.59,44.59,2
20170901|2017-06-19 19:00,20,44.74,44.77,44.74,44.77,4
20170901|2017-06-19 19:30,20,44.76,44.76,44.76,44.76,3
20170901|2017-06-19 20:00,20,44.73,44.77,44.71,44.77,61
20170901|2017-06-19 20:30,20,44.77,44.77,44.74,44.74,2
20170901|2017-06-19 21:30,20,44.73,44.73,44.72,44.72,55
20170901|2017-06-19 22:00,20,44.76,44.76,44.76,44.76,1
20170901|2017-06-19 23:00,20,44.74,44.74,44.74,44.74,1
20170901|2017-06-19 23:30,20,44.66,44.66,44.66,44.66,3
20170901|2017-06-20 00:00,20,44.69,44.69,44.69,44.69,1
20170901|2017-06-20 01:00,20,44.68,44.69,44.68,44.69,26
20170901|2017-06-20 01:30,20,44.73,44.92,44.73,44.88,34
20170901|2017-06-20 02:00,20,44.85,44.85,44.78,44.78,29
20170901|2017-06-20 02:30,20,44.85,44.85,44.76,44.79,14
20170901|2017-06-20 03:00,20,44.79,44.94,44.79,44.86,54
20170901|2017-06-20 03:30,20,44.85,44.85,44.79,44.83,19
20170901|2017-06-20 04:00,20,44.83,44.85,44.79,44.79,8
20170901|2017-06-20 04:30,20,44.78,44.78,44.59,44.63,59
20170901|2017-06-20 05:00,20,44.66,44.66,43.66,43.98,622
20170901|2017-06-20 05:30,20,43.95,43.96,43.73,43.96,203
20170901|2017-06-20 06:00,20,43.91,43.93,43.81,43.86,31
20170901|2017-06-20 06:30,20,43.83,43.86,43.58,43.62,104
20170901|2017-06-20 07:00,20,43.61,43.66,43.46,43.61,183
20170901|2017-06-20 07:30,20,43.65,43.66,43.58,43.63,312
20170901|2017-06-20 08:00,20,43.62,43.78,43.56,43.65,442
20170901|2017-06-20 08:30,20,43.63,43.63,43.32,43.38,782
20170901|2017-06-20 09:00,20,43.38,43.5,43.37,43.43,673
20170901|2017-06-20 09:30,20,43.41,43.45,43.22,43.32,617
20170901|2017-06-20 10:00,20,43.34,43.53,43.34,43.42,221
20170901|2017-06-20 10:30,20,43.39,43.58,43.38,43.56,204
20170901|2017-06-20 11:00,20,43.58,43.64,43.53,43.53,235
20170901|2017-06-20 11:30,20,43.53,43.55,43.46,43.55,81
20170901|2017-06-20 12:00,20,43.55,43.63,43.55,43.63,32
20170901|2017-06-20 12:30,20,43.62,43.68,43.56,43.68,60
20170901|2017-06-20 13:00,20,43.67,43.88,43.66,43.8,391
20170901|2017-06-20 13:30,20,43.79,43.8,43.71,43.74,202
20170901|2017-06-20 14:00,20,43.78,43.79,43.68,43.68,11
20170901|2017-06-20 14:30,20,43.76,43.77,43.76,43.77,17
20170901|2017-06-20 15:00,20,43.77,43.78,43.77,43.78,9
20170901|2017-06-20 15:30,20,43.79,44,43.59,43.63,183
20170901|2017-06-20 22:00,21,43.7,43.7,43.66,43.66,4
20170901|2017-06-20 22:30,21,43.68,43.68,43.68,43.68,1
20170901|2017-06-21 00:30,21,43.71,43.71,43.71,43.71,1
20170901|2017-06-21 01:30,21,43.71,43.85,43.71,43.85,3
20170901|2017-06-21 02:00,21,43.8,43.8,43.29,43.41,207
20170901|2017-06-21 02:30,21,43.45,43.55,43.45,43.55,12
20170901|2017-06-21 03:00,21,43.57,43.58,43.44,43.56,14
20170901|2017-06-21 03:30,21,43.56,43.76,43.55,43.67,37
20170901|2017-06-21 04:00,21,43.74,43.74,43.64,43.71,13
20170901|2017-06-21 04:30,21,43.65,43.7,43.65,43.7,6
20170901|2017-06-21 05:00,21,43.7,43.7,43.55,43.61,24
20170901|2017-06-21 05:30,21,43.61,43.81,43.61,43.81,58
20170901|2017-06-21 06:00,21,43.8,43.81,43.74,43.75,118
20170901|2017-06-21 06:30,21,43.75,44,43.75,43.89,169
20170901|2017-06-21 07:00,21,43.84,44,43.84,44,27
20170901|2017-06-21 07:30,21,43.95,44.01,43.87,43.87,72
20170901|2017-06-21 08:00,21,43.82,43.88,43.74,43.83,124
20170901|2017-06-21 08:30,21,43.83,43.89,43.71,43.89,132
20170901|2017-06-21 09:00,21,43.89,44.02,43.79,43.97,332
20170901|2017-06-21 09:30,21,44,44.41,43.78,44,724
20170901|2017-06-21 10:00,21,43.93,43.93,43.46,43.6,1014
20170901|2017-06-21 10:30,21,43.59,43.67,43.48,43.57,168
20170901|2017-06-21 11:00,21,43.58,43.58,43.36,43.44,164
20170901|2017-06-21 11:30,21,43.45,43.45,42.52,42.59,1345
20170901|2017-06-21 12:00,21,42.54,42.63,42.37,42.59,672
20170901|2017-06-21 12:30,21,42.59,42.59,42.28,42.41,625
20170901|2017-06-21 13:00,21,42.41,42.83,42.38,42.74,590
20170901|2017-06-21 13:30,21,42.73,42.95,42.69,42.86,211
20170901|2017-06-21 14:00,21,42.86,42.9,42.86,42.9,6
20170901|2017-06-21 14:30,21,42.76,42.78,42.6,42.6,34
20170901|2017-06-21 15:00,21,42.64,42.77,42.64,42.77,12
20170901|2017-06-21 15:30,21,42.77,42.78,42.72,42.72,17
20170901|2017-06-21 19:00,22,42.87,42.92,42.86,42.92,4
20170901|2017-06-21 19:30,22,42.86,42.86,42.86,42.86,2
20170901|2017-06-21 20:00,22,42.9,42.94,42.9,42.94,2
20170901|2017-06-21 20:30,22,42.92,42.92,42.92,42.92,1
20170901|2017-06-21 21:00,22,42.85,42.85,42.84,42.84,2
20170901|2017-06-21 21:30,22,42.81,42.81,42.63,42.63,7
20170901|2017-06-21 22:00,22,42.59,42.66,42.55,42.66,11
20170901|2017-06-21 23:00,22,42.73,42.79,42.72,42.79,3
20170901|2017-06-21 23:30,22,42.74,42.74,42.74,42.74,1
20170901|2017-06-22 00:00,22,42.73,42.76,42.73,42.76,2
20170901|2017-06-22 00:30,22,42.72,42.72,42.66,42.66,2
20170901|2017-06-22 01:00,22,42.67,42.71,42.64,42.67,18
20170901|2017-06-22 01:30,22,42.73,42.77,42.71,42.71,5
20170901|2017-06-22 02:00,22,42.66,42.74,42.5,42.69,91
20170901|2017-06-22 02:30,22,42.67,42.76,42.66,42.67,28
20170901|2017-06-22 03:00,22,42.68,42.72,42.65,42.72,44
20170901|2017-06-22 03:30,22,42.7,42.7,42.56,42.68,84
20170901|2017-06-22 04:00,22,42.7,42.78,42.67,42.74,82
20170901|2017-06-22 04:30,22,42.8,43.11,42.8,43.1,275
20170901|2017-06-22 05:00,22,43,43.05,43,43.05,38
20170901|2017-06-22 05:30,22,43.09,43.12,42.95,42.95,25
20170901|2017-06-22 06:00,22,42.87,43.03,42.86,43.03,17
20170901|2017-06-22 06:30,22,42.99,43.04,42.91,42.95,100
20170901|2017-06-22 07:00,22,42.97,43.02,42.94,43.01,475
20170901|2017-06-22 07:30,22,43.05,43.19,42.96,42.98,178
20170901|2017-06-22 08:00,22,42.97,43.08,42.88,43.04,249
20170901|2017-06-22 08:30,22,43.02,43.18,42.9,43.11,319
20170901|2017-06-22 09:00,22,43.15,43.17,43,43.08,158
20170901|2017-06-22 09:30,22,43.09,43.54,43.09,43.35,863
20170901|2017-06-22 10:00,22,43.37,43.48,43.29,43.46,627
20170901|2017-06-22 10:30,22,43.46,43.47,43.28,43.31,74
20170901|2017-06-22 11:00,22,43.33,43.4,43.32,43.4,39
20170901|2017-06-22 11:30,22,43.39,43.43,43.34,43.34,48
20170901|2017-06-22 12:00,22,43.34,43.34,42.95,43.02,243
20170901|2017-06-22 12:30,22,43.01,43.13,42.95,43.13,278
20170901|2017-06-22 13:00,22,43.06,43.17,42.92,42.97,211
20170901|2017-06-22 13:30,22,42.94,42.99,42.93,42.95,261
20170901|2017-06-22 14:00,22,42.95,42.98,42.93,42.97,10
20170901|2017-06-22 14:30,22,43,43.01,42.95,42.96,28
20170901|2017-06-22 15:00,22,42.95,42.97,42.95,42.97,14
20170901|2017-06-22 15:30,22,42.99,43.02,42.99,43.02,16
20170901|2017-06-22 22:00,23,43.07,43.07,43.07,43.07,1
20170901|2017-06-22 22:30,23,43.12,43.12,43.09,43.09,2
20170901|2017-06-23 00:00,23,43.14,43.16,43.14,43.16,3
20170901|2017-06-23 00:30,23,43.18,43.18,43.18,43.18,1
20170901|2017-06-23 01:00,23,43.15,43.15,43.14,43.14,5
20170901|2017-06-23 01:30,23,43.01,43.08,43.01,43.06,7
20170901|2017-06-23 02:00,23,42.99,43.01,42.92,42.99,42
20170901|2017-06-23 02:30,23,43.02,43.11,42.96,43.07,79
20170901|2017-06-23 03:00,23,43.02,43.31,43.02,43.26,264
20170901|2017-06-23 03:30,23,43.26,43.27,43.15,43.19,137
20170901|2017-06-23 04:00,23,43.17,43.21,43.12,43.17,26
20170901|2017-06-23 04:30,23,43.18,43.19,43.02,43.09,66
20170901|2017-06-23 05:00,23,43.12,43.16,43.05,43.05,58
20170901|2017-06-23 05:30,23,43.04,43.1,43.01,43.07,27
20170901|2017-06-23 06:00,23,43.05,43.1,43.03,43.1,9
20170901|2017-06-23 06:30,23,43.06,43.14,43.06,43.08,13
20170901|2017-06-23 07:00,23,43.07,43.08,42.98,43.08,49
20170901|2017-06-23 07:30,23,43.09,43.15,43.08,43.09,27
20170901|2017-06-23 08:00,23,43.04,43.08,42.97,42.98,114
20170901|2017-06-23 08:30,23,42.94,43.2,42.78,43.17,351
20170901|2017-06-23 09:00,23,43.17,43.39,43.15,43.18,711
20170901|2017-06-23 09:30,23,43.19,43.38,43.19,43.37,724
20170901|2017-06-23 10:00,23,43.41,43.45,43.28,43.37,322
20170901|2017-06-23 10:30,23,43.36,43.45,43.25,43.35,353
20170901|2017-06-23 11:00,23,43.37,43.37,43.22,43.23,171
20170901|2017-06-23 11:30,23,43.24,43.33,43.23,43.32,40
20170901|2017-06-23 12:00,23,43.26,43.26,43.04,43.15,493
20170901|2017-06-23 12:30,23,43.15,43.28,43.11,43.2,128
20170901|2017-06-23 13:00,23,43.18,43.29,43.13,43.28,105
20170901|2017-06-23 13:30,23,43.28,43.28,43.22,43.27,89
20170901|2017-06-23 14:00,23,43.26,43.33,43.26,43.29,32
20170901|2017-06-23 14:30,23,43.33,43.38,43.33,43.37,18
20170901|2017-06-23 15:00,23,43.36,43.39,43.36,43.37,8
20170901|2017-06-23 15:30,23,43.37,43.41,43.36,43.38,42
20170901|2017-06-23 16:00,23,43.42,43.44,43.42,43.44,2
20170901|2017-06-23 16:30,23,43.39,43.39,43.39,43.39,1
20170901|2017-06-25 17:00,26,43.38,43.5,43.38,43.45,52
20170901|2017-06-25 19:00,26,43.51,43.51,43.51,43.51,2
20170901|2017-06-25 20:00,26,43.53,43.55,43.51,43.55,13
20170901|2017-06-25 20:30,26,43.63,43.7,43.63,43.7,4
20170901|2017-06-25 21:00,26,43.75,43.79,43.72,43.73,24
20170901|2017-06-25 21:30,26,43.69,43.73,43.69,43.71,8
20170901|2017-06-25 22:30,26,43.77,43.81,43.77,43.81,3
20170901|2017-06-25 23:00,26,43.76,43.76,43.76,43.76,1
20170901|2017-06-25 23:30,26,43.79,43.81,43.79,43.81,3
20170901|2017-06-26 00:00,26,43.77,43.77,43.77,43.77,10
20170901|2017-06-26 00:30,26,43.7,43.73,43.7,43.73,4
20170901|2017-06-26 01:00,26,43.72,43.72,43.7,43.7,2
20170901|2017-06-26 01:30,26,43.66,43.8,43.66,43.74,13
20170901|2017-06-26 02:00,26,43.69,43.89,43.69,43.8,34
20170901|2017-06-26 02:30,26,43.8,43.84,43.79,43.83,10
20170901|2017-06-26 03:00,26,43.8,43.8,43.65,43.73,59
20170901|2017-06-26 03:30,26,43.75,43.75,43.64,43.71,20
20170901|2017-06-26 04:00,26,43.67,43.75,43.6,43.61,24
20170901|2017-06-26 04:30,26,43.58,43.61,43.53,43.53,15
20170901|2017-06-26 05:00,26,43.57,43.63,43.46,43.48,47
20170901|2017-06-26 05:30,26,43.46,43.5,43.35,43.37,39
20170901|2017-06-26 06:00,26,43.37,43.44,43.31,43.43,57
20170901|2017-06-26 06:30,26,43.42,43.45,43.34,43.36,22
20170901|2017-06-26 07:00,26,43.39,43.42,43.31,43.42,27
20170901|2017-06-26 07:30,26,43.45,43.61,43.45,43.5,199
20170901|2017-06-26 08:00,26,43.48,43.5,43.36,43.4,111
20170901|2017-06-26 08:30,26,43.4,43.42,43.3,43.42,44
20170901|2017-06-26 09:00,26,43.34,43.34,42.98,43.11,222
20170901|2017-06-26 09:30,26,43.09,43.13,42.88,43.06,192
20170901|2017-06-26 10:00,26,43.03,43.36,43.02,43.35,132
20170901|2017-06-26 10:30,26,43.37,43.72,43.33,43.72,292
20170901|2017-06-26 11:00,26,43.69,43.69,43.55,43.58,111
20170901|2017-06-26 11:30,26,43.55,43.66,43.53,43.66,37
20170901|2017-06-26 12:00,26,43.66,43.66,43.48,43.51,53
20170901|2017-06-26 12:30,26,43.51,43.57,43.47,43.55,99
20170901|2017-06-26 13:00,26,43.54,43.64,43.44,43.61,159
20170901|2017-06-26 13:30,26,43.61,43.67,43.61,43.67,30
20170901|2017-06-26 14:00,26,43.69,43.7,43.65,43.7,133
20170901|2017-06-26 14:30,26,43.78,43.79,43.67,43.68,22
20170901|2017-06-26 15:00,26,43.68,43.68,43.64,43.65,12
20170901|2017-06-26 15:30,26,43.7,43.73,43.69,43.71,8
20170901|2017-06-26 16:30,26,43.68,43.68,43.68,43.68,1
20170901|2017-06-26 19:30,27,43.63,43.63,43.63,43.63,1
20170901|2017-06-26 20:30,27,43.6,43.64,43.6,43.64,9
20170901|2017-06-26 21:00,27,43.68,43.68,43.68,43.68,1
20170901|2017-06-26 21:30,27,43.74,43.76,43.74,43.76,2
20170901|2017-06-26 23:30,27,43.72,43.72,43.72,43.72,2
20170901|2017-06-27 01:00,27,43.67,43.79,43.67,43.77,10
20170901|2017-06-27 01:30,27,43.85,43.98,43.85,43.92,26
20170901|2017-06-27 02:00,27,43.93,43.96,43.88,43.88,12
20170901|2017-06-27 02:30,27,43.87,43.88,43.84,43.87,36
20170901|2017-06-27 03:00,27,43.87,44.13,43.87,44.05,173
20170901|2017-06-27 03:30,27,44.04,44.04,43.89,43.89,28
20170901|2017-06-27 04:00,27,43.84,43.98,43.83,43.98,19
20170901|2017-06-27 04:30,27,43.97,44.12,43.97,44.04,79
20170901|2017-06-27 05:00,27,43.99,44.1,43.97,44.1,17
20170901|2017-06-27 05:30,27,44.09,44.1,44.04,44.09,326
20170901|2017-06-27 06:00,27,44.07,44.09,44.03,44.09,19
20170901|2017-06-27 06:30,27,44.07,44.26,44.06,44.22,325
20170901|2017-06-27 07:00,27,44.24,44.26,44.15,44.25,73
20170901|2017-06-27 07:30,27,44.2,44.25,44.08,44.15,256
20170901|2017-06-27 08:00,27,44.06,44.16,43.99,44,266
20170901|2017-06-27 08:30,27,44.01,44.09,43.93,44.02,139
20170901|2017-06-27 09:00,27,44.02,44.4,44.02,44.31,325
20170901|2017-06-27 09:30,27,44.3,44.65,44.29,44.61,911
20170901|2017-06-27 10:00,27,44.59,44.7,44.54,44.59,520
20170901|2017-06-27 10:30,27,44.6,44.63,44.53,44.58,72
20170901|2017-06-27 11:00,27,44.56,44.56,44.37,44.37,182
20170901|2017-06-27 11:30,27,44.38,44.46,44.34,44.4,109
20170901|2017-06-27 12:00,27,44.41,44.49,44.36,44.45,107
20170901|2017-06-27 12:30,27,44.43,44.5,44.38,44.4,153
20170901|2017-06-27 13:00,27,44.39,44.53,44.26,44.51,518
20170901|2017-06-27 13:30,27,44.5,44.57,44.48,44.54,187
20170901|2017-06-27 14:00,27,44.53,44.55,44.51,44.53,16
20170901|2017-06-27 14:30,27,44.53,44.53,44.48,44.48,40
20170901|2017-06-27 15:00,27,44.49,44.49,44.29,44.41,45
20170901|2017-06-27 15:30,27,44.43,44.44,43.83,43.95,727
20170901|2017-06-27 16:00,27,43.97,44.01,43.92,43.94,81
20170901|2017-06-27 16:30,27,43.94,43.94,43.94,43.94,1
20170901|2017-06-27 19:00,28,44.14,44.14,44.14,44.14,1
20170901|2017-06-27 20:00,28,44.17,44.19,44.16,44.18,7
20170901|2017-06-27 20:30,28,44.22,44.4,44.22,44.31,55
20170901|2017-06-27 21:00,28,44.35,44.38,44.35,44.38,3
20170901|2017-06-27 21:30,28,44.35,44.35,44.33,44.33,62
20170901|2017-06-27 22:00,28,44.34,44.41,44.34,44.41,159
20170901|2017-06-27 22:30,28,44.43,44.43,44.39,44.4,7
20170901|2017-06-27 23:30,28,44.29,44.3,44.29,44.3,4
20170901|2017-06-28 00:00,28,44.31,44.34,44.31,44.34,3
20170901|2017-06-28 00:30,28,44.33,44.34,44.29,44.3,13
20170901|2017-06-28 01:00,28,44.3,44.36,44.3,44.35,24
20170901|2017-06-28 01:30,28,44.29,44.38,44.29,44.35,9
20170901|2017-06-28 02:00,28,44.3,44.3,44.06,44.12,55
20170901|2017-06-28 02:30,28,44.16,44.23,44.12,44.15,44
20170901|2017-06-28 03:00,28,44.12,44.36,44.12,44.21,59
20170901|2017-06-28 03:30,28,44.21,44.31,44.18,44.24,64
20170901|2017-06-28 04:00,28,44.24,44.37,44.24,44.33,91
20170901|2017-06-28 04:30,28,44.35,44.49,44.34,44.4,76
20170901|2017-06-28 05:00,28,44.38,44.4,44.28,44.31,79
20170901|2017-06-28 05:30,28,44.31,44.37,44.31,44.37,23
20170901|2017-06-28 06:00,28,44.37,44.37,44.26,44.37,32
20170901|2017-06-28 06:30,28,44.36,44.39,44.34,44.39,16
20170901|2017-06-28 07:00,28,44.39,44.39,44.24,44.3,62
20170901|2017-06-28 07:30,28,44.28,44.44,44.25,44.38,139
20170901|2017-06-28 08:00,28,44.4,44.52,44.32,44.47,102
20170901|2017-06-28 08:30,28,44.46,44.54,44.4,44.44,98
20170901|2017-06-28 09:00,28,44.45,44.57,44.18,44.19,235
20170901|2017-06-28 09:30,28,44.22,45.07,44.22,45.01,1365
20170901|2017-06-28 10:00,28,45,45,44.79,44.87,191
20170901|2017-06-28 10:30,28,44.89,44.9,44.67,44.79,219
20170901|2017-06-28 11:00,28,44.75,44.93,44.75,44.93,102
20170901|2017-06-28 11:30,28,44.92,45.07,44.88,44.96,173
20170901|2017-06-28 12:00,28,44.97,44.97,44.88,44.93,41
20170901|2017-06-28 12:30,28,44.94,45.01,44.89,45.01,22
20170901|2017-06-28 13:00,28,45,45.08,44.95,45,171
20170901|2017-06-28 13:30,28,45,45.05,44.98,45.04,506
20170901|2017-06-28 14:00,28,45.02,45.02,44.96,44.96,9
20170901|2017-06-28 14:30,28,44.98,45,44.94,45,12
20170901|2017-06-28 15:00,28,45.03,45.12,45.03,45.05,14
20170901|2017-06-28 15:30,28,45.03,45.13,45.03,45.13,16
20170901|2017-06-28 19:00,29,45.06,45.06,45.06,45.06,1
20170901|2017-06-28 19:30,29,45.1,45.16,45.1,45.16,7
20170901|2017-06-28 20:00,29,45.15,45.15,45.11,45.14,14
20170901|2017-06-28 20:30,29,45.13,45.22,45.12,45.21,6
20170901|2017-06-28 21:00,29,45.22,45.26,45.19,45.19,116
20170901|2017-06-28 21:30,29,45.19,45.19,45.17,45.17,19
20170901|2017-06-28 22:00,29,45.16,45.16,45.16,45.16,1
20170901|2017-06-29 00:00,29,45.22,45.22,45.22,45.22,1
20170901|2017-06-29 00:30,29,45.26,45.27,45.25,45.25,3
20170901|2017-06-29 01:00,29,45.21,45.27,45.2,45.2,34
20170901|2017-06-29 01:30,29,45.21,45.22,45.17,45.19,22
20170901|2017-06-29 02:00,29,45.26,45.48,45.26,45.4,98
20170901|2017-06-29 02:30,29,45.38,45.47,45.36,45.4,61
20170901|2017-06-29 03:00,29,45.35,45.37,45.32,45.35,50
20170901|2017-06-29 03:30,29,45.35,45.4,45.3,45.4,26
20170901|2017-06-29 04:00,29,45.43,45.44,45.25,45.25,60
20170901|2017-06-29 04:30,29,45.23,45.24,45.13,45.22,18
20170901|2017-06-29 05:00,29,45.2,45.36,45.19,45.35,90
20170901|2017-06-29 05:30,29,45.31,45.38,45.31,45.32,15
20170901|2017-06-29 06:00,29,45.35,45.52,45.35,45.44,64
20170901|2017-06-29 06:30,29,45.47,45.61,45.47,45.58,119
20170901|2017-06-29 07:00,29,45.52,45.63,45.46,45.48,89
20170901|2017-06-29 07:30,29,45.48,45.56,45.37,45.45,246
20170901|2017-06-29 08:00,29,45.44,45.53,45.21,45.33,171
20170901|2017-06-29 08:30,29,45.34,45.42,45.21,45.35,157
20170901|2017-06-29 09:00,29,45.33,45.6,45.3,45.57,247
20170901|2017-06-29 09:30,29,45.56,45.69,45.51,45.61,293
20170901|2017-06-29 10:00,29,45.56,45.7,45.42,45.44,317
20170901|2017-06-29 10:30,29,45.45,45.48,45.19,45.34,428
20170901|2017-06-29 11:00,29,45.33,45.37,45.01,45.05,430
20170901|2017-06-29 11:30,29,45.02,45.24,45.02,45.19,148
20170901|2017-06-29 12:00,29,45.19,45.35,44.99,45.03,132
20170901|2017-06-29 12:30,29,45.06,45.2,45.05,45.16,63
20170901|2017-06-29 13:00,29,45.19,45.22,45,45.16,279
20170901|2017-06-29 13:30,29,45.15,45.15,45.01,45.05,249
20170901|2017-06-29 14:00,29,45.03,45.05,44.92,45.05,111
20170901|2017-06-29 14:30,29,45.08,45.14,45.07,45.11,40
20170901|2017-06-29 15:00,29,45.11,45.11,45.11,45.11,2
20170901|2017-06-29 15:30,29,45.16,45.16,45.12,45.12,19
20170901|2017-06-29 16:00,29,45.03,45.08,44.91,45.02,48
20170901|2017-06-29 19:00,30,45.25,45.25,45.25,45.25,5
20170901|2017-06-29 19:30,30,45.25,45.4,45.25,45.4,28
20170901|2017-06-29 20:00,30,45.38,45.41,45.33,45.33,32
20170901|2017-06-29 20:30,30,45.41,45.54,45.41,45.53,59
20170901|2017-06-29 21:00,30,45.49,45.49,45.45,45.45,2
20170901|2017-06-29 22:00,30,45.48,45.5,45.48,45.5,2
20170901|2017-06-29 22:30,30,45.48,45.48,45.43,45.43,4
20170901|2017-06-29 23:30,30,45.45,45.45,45.45,45.45,1
20170901|2017-06-30 00:00,30,45.44,45.44,45.42,45.42,3
20170901|2017-06-30 01:00,30,45.47,45.51,45.45,45.47,15
20170901|2017-06-30 01:30,30,45.5,45.5,45.48,45.48,3
20170901|2017-06-30 02:00,30,45.46,45.46,45.36,45.4,13
20170901|2017-06-30 02:30,30,45.41,45.55,45.41,45.52,14
20170901|2017-06-30 03:00,30,45.56,45.56,45.42,45.46,33
20170901|2017-06-30 03:30,30,45.43,45.63,45.42,45.62,165
20170901|2017-06-30 04:00,30,45.61,45.67,45.56,45.56,80
20170901|2017-06-30 04:30,30,45.6,45.61,45.45,45.54,29
20170901|2017-06-30 05:00,30,45.53,45.6,45.53,45.58,68
20170901|2017-06-30 05:30,30,45.6,45.61,45.54,45.61,17
20170901|2017-06-30 06:00,30,45.58,45.58,45.51,45.53,23
20170901|2017-06-30 06:30,30,45.54,45.54,45.46,45.49,21
20170901|2017-06-30 07:00,30,45.5,45.51,45.39,45.44,163
20170901|2017-06-30 07:30,30,45.47,45.55,45.44,45.52,94
20170901|2017-06-30 08:00,30,45.5,45.67,45.5,45.63,269
20170901|2017-06-30 08:30,30,45.65,45.75,45.45,45.47,412
20170901|2017-06-30 09:00,30,45.49,45.58,45.44,45.57,135
20170901|2017-06-30 09:30,30,45.59,45.59,45.46,45.56,67
20170901|2017-06-30 10:00,30,45.58,45.68,45.54,45.66,347
20170901|2017-06-30 10:30,30,45.67,45.89,45.67,45.8,732
20170901|2017-06-30 11:00,30,45.8,45.83,45.72,45.75,140
20170901|2017-06-30 11:30,30,45.76,45.76,45.72,45.72,90
20170901|2017-06-30 12:00,30,45.73,46.05,45.73,46.05,637
20170901|2017-06-30 12:30,30,46.04,46.12,46,46.1,147
20170901|2017-06-30 13:00,30,46.14,46.36,46.1,46.26,385
20170901|2017-06-30 13:30,30,46.26,46.35,46.26,46.33,416
20170901|2017-06-30 14:00,30,46.32,46.43,46.31,46.43,40
20170901|2017-06-30 14:30,30,46.45,46.46,46.38,46.41,27
20170901|2017-06-30 15:00,30,46.43,46.46,46.43,46.46,9
20170901|2017-06-30 15:30,30,46.5,46.58,46.48,46.56,34
20170901|2017-06-30 16:00,30,46.51,46.51,46.43,46.43,10
20170901|2017-07-02 17:00,3,46.47,46.48,46.47,46.48,2
20170901|2017-07-02 17:30,3,46.48,46.51,46.47,46.49,21
20170901|2017-07-02 18:00,3,46.56,46.56,46.56,46.56,1
20170901|2017-07-02 19:00,3,46.51,46.53,46.44,46.48,17
20170901|2017-07-02 19:30,3,46.49,46.49,46.47,46.47,8
20170901|2017-07-02 20:00,3,46.4,46.4,46.38,46.38,8
20170901|2017-07-02 20:30,3,46.38,46.43,46.38,46.43,6
20170901|2017-07-02 21:00,3,46.47,46.5,46.47,46.47,5
20170901|2017-07-02 22:00,3,46.49,46.49,46.41,46.42,5
20170901|2017-07-02 22:30,3,46.43,46.43,46.43,46.43,2
20170901|2017-07-02 23:00,3,46.43,46.43,46.43,46.43,1
20170901|2017-07-02 23:30,3,46.41,46.41,46.39,46.39,4
20170901|2017-07-03 00:00,3,46.43,46.43,46.43,46.43,31
20170901|2017-07-03 00:30,3,46.41,46.44,46.41,46.44,2
20170901|2017-07-03 01:00,3,46.41,46.46,46.41,46.46,23
20170901|2017-07-03 01:30,3,46.52,46.53,46.52,46.53,3
20170901|2017-07-03 02:00,3,46.44,46.67,46.44,46.65,23
20170901|2017-07-03 02:30,3,46.55,46.61,46.52,46.57,14
20170901|2017-07-03 03:00,3,46.56,46.56,46.37,46.43,85
20170901|2017-07-03 03:30,3,46.43,46.51,46.42,46.42,30
20170901|2017-07-03 04:00,3,46.39,46.39,46.27,46.34,278
20170901|2017-07-03 04:30,3,46.35,46.39,46.15,46.18,107
20170901|2017-07-03 05:00,3,46.26,46.31,46.21,46.3,83
20170901|2017-07-03 05:30,3,46.25,46.29,46.22,46.29,14
20170901|2017-07-03 06:00,3,46.38,46.45,46.38,46.45,52
20170901|2017-07-03 06:30,3,46.45,46.45,46.4,46.41,61
20170901|2017-07-03 07:00,3,46.41,46.52,46.34,46.52,142
20170901|2017-07-03 07:30,3,46.53,46.61,46.53,46.58,108
20170901|2017-07-03 08:00,3,46.57,46.76,46.57,46.69,291
20170901|2017-07-03 08:30,3,46.74,46.87,46.73,46.8,119
20170901|2017-07-03 09:00,3,46.79,46.89,46.74,46.81,254
20170901|2017-07-03 09:30,3,46.85,46.96,46.77,46.77,573
20170901|2017-07-03 10:00,3,46.77,47.09,46.75,47.07,837
20170901|2017-07-03 10:30,3,47.06,47.08,46.93,46.96,302
20170901|2017-07-03 11:00,3,46.97,47.02,46.95,47.01,85
20170901|2017-07-03 11:30,3,47.04,47.07,46.98,46.98,90
20170901|2017-07-03 12:00,3,46.97,47.02,46.94,46.99,70
20170901|2017-07-03 12:30,3,46.98,47.01,46.97,47,74
20170901|2017-07-03 13:00,3,47.05,47.31,47.02,47.31,1210
20170901|2017-07-03 13:30,3,47.31,47.32,47.25,47.25,164
20170901|2017-07-03 14:00,3,47.24,47.24,47.24,47.24,3
20170901|2017-07-03 14:30,3,47.24,47.24,47.2,47.2,19
20170901|2017-07-03 15:00,3,47.19,47.23,47.18,47.22,7
20170901|2017-07-03 15:30,3,47.21,47.3,47.18,47.28,23
20170901|2017-07-03 16:00,3,47.2,47.2,47.19,47.19,13
20170901|2017-07-03 16:30,3,47.21,47.24,47.21,47.24,3
20170901|2017-07-03 19:00,4,47.24,47.27,47.12,47.12,28
20170901|2017-07-03 19:30,4,47.11,47.12,47.06,47.06,10
20170901|2017-07-03 20:00,4,47.04,47.04,46.99,47.01,67
20170901|2017-07-03 20:30,4,47.07,47.08,47.05,47.05,25
20170901|2017-07-03 21:00,4,47.05,47.05,46.99,46.99,5
20170901|2017-07-03 21:30,4,47.04,47.04,47.04,47.04,2
20170901|2017-07-03 23:00,4,47.03,47.03,47.02,47.02,10
20170901|2017-07-03 23:30,4,47.02,47.05,47.01,47.05,8
20170901|2017-07-04 00:30,4,47.06,47.06,47.01,47.01,3
20170901|2017-07-04 01:00,4,47.04,47.13,47.02,47.12,42
20170901|2017-07-04 01:30,4,47.1,47.16,47.1,47.12,6
20170901|2017-07-04 02:00,4,47.17,47.25,47.13,47.19,45
20170901|2017-07-04 02:30,4,47.17,47.17,47.06,47.06,54
20170901|2017-07-04 03:00,4,47.09,47.13,46.95,47.12,69
20170901|2017-07-04 03:30,4,47.13,47.22,47.07,47.21,32
20170901|2017-07-04 04:00,4,47.2,47.2,47.08,47.08,9
20170901|2017-07-04 04:30,4,47.12,47.21,47.12,47.19,40
20170901|2017-07-04 05:00,4,47.1,47.12,47.04,47.11,25
20170901|2017-07-04 05:30,4,47.15,47.15,47.12,47.12,2
20170901|2017-07-04 06:00,4,47.14,47.15,47.14,47.14,4
20170901|2017-07-04 06:30,4,47.16,47.2,47.16,47.19,16
20170901|2017-07-04 07:00,4,47.17,47.17,47.1,47.15,10
20170901|2017-07-04 07:30,4,47.17,47.17,47.14,47.16,24
20170901|2017-07-04 08:00,4,47.18,47.3,47.18,47.28,101
20170901|2017-07-04 08:30,4,47.3,47.41,47.3,47.39,78
20170901|2017-07-04 09:00,4,47.43,47.51,47.42,47.5,50
20170901|2017-07-04 09:30,4,47.49,47.5,47.43,47.47,56
20170901|2017-07-04 10:00,4,47.43,47.43,47.27,47.4,58
20170901|2017-07-04 10:30,4,47.42,47.42,47.34,47.34,33
20170901|2017-07-04 11:00,4,47.37,47.37,47.27,47.28,19
20170901|2017-07-04 11:30,4,47.29,47.32,47.23,47.3,67
20170901|2017-07-04 12:00,4,47.33,47.33,47.26,47.3,21
20170901|2017-07-04 19:00,5,47.35,47.37,47.35,47.35,9
20170901|2017-07-04 19:30,5,47.37,47.37,47.27,47.31,5
20170901|2017-07-04 20:00,5,47.29,47.29,47.22,47.22,27
20170901|2017-07-04 20:30,5,47.23,47.29,47.18,47.18,41
20170901|2017-07-04 21:00,5,47.21,47.26,47.18,47.2,23
20170901|2017-07-04 21:30,5,47.23,47.24,47.22,47.22,8
20170901|2017-07-04 22:00,5,47.21,47.22,47.21,47.22,2
20170901|2017-07-04 22:30,5,47.21,47.21,47.16,47.16,7
20170901|2017-07-04 23:00,5,47.19,47.2,47.19,47.19,12
20170901|2017-07-04 23:30,5,47.19,47.2,47.19,47.2,2
20170901|2017-07-05 00:00,5,47.2,47.22,47.2,47.22,4
20170901|2017-07-05 00:30,5,47.21,47.21,47.2,47.2,6
20170901|2017-07-05 01:00,5,47.18,47.22,47.18,47.22,6
20170901|2017-07-05 01:30,5,47.28,47.28,47.22,47.22,6
20170901|2017-07-05 02:00,5,47.3,47.34,47.28,47.3,28
20170901|2017-07-05 02:30,5,47.31,47.44,47.29,47.33,119
20170901|2017-07-05 03:00,5,47.33,47.33,47.17,47.23,185
20170901|2017-07-05 03:30,5,47.27,47.27,46.68,46.77,1822
20170901|2017-07-05 04:00,5,46.77,46.82,46.48,46.74,1302
20170901|2017-07-05 04:30,5,46.72,46.73,46.52,46.56,92
20170901|2017-07-05 05:00,5,46.56,46.66,46.56,46.57,23
20170901|2017-07-05 05:30,5,46.57,46.57,46.38,46.43,291
20170901|2017-07-05 06:00,5,46.51,46.65,46.51,46.64,24
20170901|2017-07-05 06:30,5,46.66,46.82,46.61,46.74,123
20170901|2017-07-05 07:00,5,46.75,46.79,46.57,46.58,106
20170901|2017-07-05 07:30,5,46.6,46.77,46.6,46.71,227
20170901|2017-07-05 08:00,5,46.7,46.88,46.7,46.79,696
20170901|2017-07-05 08:30,5,46.78,46.83,46.22,46.23,883
20170901|2017-07-05 09:00,5,46.24,46.24,45.52,45.68,1562
20170901|2017-07-05 09:30,5,45.72,45.78,45.46,45.52,522
20170901|2017-07-05 10:00,5,45.54,45.74,45.43,45.6,481
20170901|2017-07-05 10:30,5,45.58,45.67,45.48,45.55,253
20170901|2017-07-05 11:00,5,45.47,45.62,45.46,45.61,231
20170901|2017-07-05 11:30,5,45.62,45.71,45.6,45.65,157
20170901|2017-07-05 12:00,5,45.66,45.67,45.37,45.48,188
20170901|2017-07-05 12:30,5,45.48,45.56,45.43,45.45,186
20170901|2017-07-05 13:00,5,45.43,45.63,45.27,45.32,454
20170901|2017-07-05 13:30,5,45.32,45.37,45.13,45.18,426
20170901|2017-07-05 14:00,5,45.18,45.27,45.18,45.26,6
20170901|2017-07-05 14:30,5,45.29,45.29,45.17,45.24,28
20170901|2017-07-05 15:00,5,45.22,45.3,45.22,45.28,13
20170901|2017-07-05 15:30,5,45.26,45.85,44.86,45.85,375
20170901|2017-07-05 16:00,5,45.85,45.9,45.76,45.9,179
20170901|2017-07-05 16:30,5,45.9,45.92,45.87,45.87,33
20170901|2017-07-05 19:00,6,45.82,45.83,45.76,45.79,28
20170901|2017-07-05 19:30,6,45.79,45.83,45.74,45.76,10
20170901|2017-07-05 20:00,6,45.67,45.67,45.63,45.63,11
20170901|2017-07-05 20:30,6,45.65,45.67,45.55,45.55,12
20170901|2017-07-05 21:00,6,45.48,45.52,45.45,45.51,13
20170901|2017-07-05 22:00,6,45.56,45.58,45.56,45.58,2
20170901|2017-07-05 22:30,6,45.67,45.69,45.67,45.69,8
20170901|2017-07-05 23:00,6,45.65,45.65,45.65,45.65,2
20170901|2017-07-05 23:30,6,45.69,45.69,45.69,45.69,2
20170901|2017-07-06 00:00,6,45.66,45.66,45.66,45.66,1
20170901|2017-07-06 00:30,6,45.7,45.7,45.7,45.7,1
20170901|2017-07-06 01:00,6,45.82,45.89,45.76,45.84,109
20170901|2017-07-06 01:30,6,45.85,45.88,45.82,45.88,21
20170901|2017-07-06 02:00,6,45.93,45.96,45.83,45.88,86
20170901|2017-07-06 02:30,6,45.88,45.95,45.72,45.74,105
20170901|2017-07-06 03:00,6,45.74,46.07,45.68,46.03,415
20170901|2017-07-06 03:30,6,46.06,46.11,45.98,46.05,92
20170901|2017-07-06 04:00,6,46.06,46.06,45.98,45.98,26
20170901|2017-07-06 04:30,6,45.92,45.98,45.86,45.98,56
20170901|2017-07-06 05:00,6,46,46.04,45.95,45.96,52
20170901|2017-07-06 05:30,6,45.94,46.05,45.93,46.05,10
20170901|2017-07-06 06:00,6,46.1,46.11,45.9,45.9,40
20170901|2017-07-06 06:30,6,45.9,46.04,45.89,46.02,73
20170901|2017-07-06 07:00,6,46.05,46.12,46.01,46.06,123
20170901|2017-07-06 07:30,6,46.09,46.13,45.94,46.06,312
20170901|2017-07-06 08:00,6,46.07,46.22,46.06,46.14,313
20170901|2017-07-06 08:30,6,46.15,46.24,46.06,46.09,508
20170901|2017-07-06 09:00,6,46.11,46.21,46.06,46.09,395
20170901|2017-07-06 09:30,6,46.08,46.09,45.88,45.97,169
20170901|2017-07-06 10:00,6,45.99,46.73,45.99,46.59,881
20170901|2017-07-06 10:30,6,46.61,46.61,46.23,46.29,159
20170901|2017-07-06 11:00,6,46.32,46.46,46.26,46.46,173
20170901|2017-07-06 11:30,6,46.42,46.48,46.33,46.33,131
20170901|2017-07-06 12:00,6,46.33,46.36,46.02,46.04,192
20170901|2017-07-06 12:30,6,46.02,46.02,45.39,45.54,706
20170901|2017-07-06 13:00,6,45.53,45.75,45.48,45.69,249
20170901|2017-07-06 13:30,6,45.71,45.71,45.49,45.61,122
20170901|2017-07-06 14:00,6,45.52,45.52,45.49,45.49,6
20170901|2017-07-06 14:30,6,45.48,45.5,45.44,45.49,22
20170901|2017-07-06 15:00,6,45.47,45.5,45.47,45.5,9
20170901|2017-07-06 15:30,6,45.48,45.51,45.48,45.51,4
20170901|2017-07-06 16:00,6,45.49,45.56,45.49,45.56,5
20170901|2017-07-06 16:30,6,45.56,45.57,45.56,45.57,2
20170901|2017-07-06 19:00,7,45.31,45.31,44.87,44.95,116
20170901|2017-07-06 19:30,7,45.03,45.09,45.03,45.07,18
20170901|2017-07-06 20:00,7,45.15,45.18,45.02,45.15,34
20170901|2017-07-06 20:30,7,45.13,45.15,45.06,45.07,25
20170901|2017-07-06 21:00,7,45.12,45.14,45.12,45.14,2
20170901|2017-07-06 21:30,7,45.16,45.16,45.14,45.14,3
20170901|2017-07-06 22:00,7,45.16,45.16,45.16,45.16,2
20170901|2017-07-06 22:30,7,45.15,45.15,45.14,45.14,4
20170901|2017-07-06 23:00,7,45.15,45.15,45.15,45.15,2
20170901|2017-07-06 23:30,7,45.16,45.16,45.15,45.15,8
20170901|2017-07-07 00:00,7,45.11,45.11,45.11,45.11,1
20170901|2017-07-07 00:30,7,45.12,45.13,45.11,45.11,8
20170901|2017-07-07 01:00,7,45.2,45.25,45.18,45.25,12
20170901|2017-07-07 01:30,7,45.08,45.2,45.08,45.2,15
20170901|2017-07-07 02:00,7,45.13,45.16,45.09,45.16,25
20170901|2017-07-07 02:30,7,45.16,45.16,44.91,44.96,100
20170901|2017-07-07 03:00,7,44.9,45.05,44.81,44.81,136
20170901|2017-07-07 03:30,7,44.85,44.89,44.4,44.53,350
20170901|2017-07-07 04:00,7,44.51,44.64,44.51,44.6,75
20170901|2017-07-07 04:30,7,44.55,44.65,44.47,44.57,84
20170901|2017-07-07 05:00,7,44.55,44.61,44.51,44.52,104
20170901|2017-07-07 05:30,7,44.5,44.51,44.26,44.29,218
20170901|2017-07-07 06:00,7,44.31,44.38,44.3,44.38,61
20170901|2017-07-07 06:30,7,44.35,44.57,44.35,44.54,205
20170901|2017-07-07 07:00,7,44.54,44.81,44.54,44.78,196
20170901|2017-07-07 07:30,7,44.75,44.97,44.73,44.93,171
20170901|2017-07-07 08:00,7,44.92,45.05,44.82,44.85,174
20170901|2017-07-07 08:30,7,44.89,44.91,44.57,44.59,299
20170901|2017-07-07 09:00,7,44.51,44.55,43.98,44.06,784
20170901|2017-07-07 09:30,7,44.03,44.45,43.98,44.42,495
20170901|2017-07-07 10:00,7,44.38,44.53,44.26,44.52,274
20170901|2017-07-07 10:30,7,44.54,44.56,44.1,44.18,333
20170901|2017-07-07 11:00,7,44.18,44.61,44.18,44.48,129
20170901|2017-07-07 11:30,7,44.55,44.59,44.47,44.57,142
20170901|2017-07-07 12:00,7,44.52,44.52,44.14,44.32,234
20170901|2017-07-07 12:30,7,44.42,44.44,44.32,44.43,40
20170901|2017-07-07 13:00,7,44.43,44.49,44.36,44.4,298
20170901|2017-07-07 13:30,7,44.42,44.43,44.33,44.37,87
20170901|2017-07-07 14:00,7,44.43,44.43,44.41,44.41,3
20170901|2017-07-07 14:30,7,44.41,44.48,44.41,44.45,27
20170901|2017-07-07 15:00,7,44.5,44.53,44.48,44.53,26
20170901|2017-07-07 15:30,7,44.52,44.54,44.44,44.5,60
20170901|2017-07-07 16:00,7,44.55,44.71,44.55,44.71,24
20170901|2017-07-09 17:00,10,44.68,44.7,44.67,44.7,3
20170901|2017-07-09 17:30,10,44.69,44.69,44.69,44.69,2
20170901|2017-07-09 18:00,10,44.62,44.64,44.62,44.64,2
20170901|2017-07-09 18:30,10,44.62,44.62,44.62,44.62,1
20170901|2017-07-09 19:00,10,44.7,44.81,44.64,44.7,25
20170901|2017-07-09 19:30,10,44.7,44.77,44.7,44.77,7
20170901|2017-07-09 21:00,10,44.73,44.83,44.73,44.81,9
20170901|2017-07-09 21:30,10,44.78,44.78,44.78,44.78,1
20170901|2017-07-09 22:00,10,44.75,44.75,44.75,44.75,1
20170901|2017-07-09 23:30,10,44.75,44.75,44.73,44.73,11
20170901|2017-07-10 00:00,10,44.8,44.81,44.79,44.81,7
20170901|2017-07-10 00:30,10,44.77,44.77,44.59,44.63,33
20170901|2017-07-10 01:00,10,44.61,44.67,44.39,44.54,100
20170901|2017-07-10 01:30,10,44.51,44.55,44.43,44.44,10
20170901|2017-07-10 02:00,10,44.44,44.54,44.41,44.47,30
20170901|2017-07-10 02:30,10,44.4,44.43,44.31,44.43,39
20170901|2017-07-10 03:00,10,44.44,44.44,44.27,44.38,56
20170901|2017-07-10 03:30,10,44.37,44.42,44.29,44.29,44
20170901|2017-07-10 04:00,10,44.25,44.25,44.01,44.02,89
20170901|2017-07-10 04:30,10,44.04,44.05,43.89,44.02,177
20170901|2017-07-10 05:00,10,44.01,44.11,44.01,44.03,62
20170901|2017-07-10 05:30,10,44.07,44.07,43.84,43.85,49
20170901|2017-07-10 06:00,10,43.86,43.98,43.86,43.98,19
20170901|2017-07-10 06:30,10,44.03,44.03,43.92,43.95,30
20170901|2017-07-10 07:00,10,43.92,44.1,43.86,44.08,168
20170901|2017-07-10 07:30,10,44.11,44.18,44.03,44.11,80
20170901|2017-07-10 08:00,10,44.12,44.22,43.93,44.16,132
20170901|2017-07-10 08:30,10,44.15,44.38,44.09,44.32,509
20170901|2017-07-10 09:00,10,44.34,44.57,44.26,44.3,290
20170901|2017-07-10 09:30,10,44.29,44.81,44.25,44.74,782
20170901|2017-07-10 10:00,10,44.75,45.02,44.75,44.92,1194
20170901|2017-07-10 10:30,10,44.93,44.94,44.61,44.76,214
20170901|2017-07-10 11:00,10,44.79,44.83,44.69,44.71,119
20170901|2017-07-10 11:30,10,44.71,44.83,44.66,44.8,260
20170901|2017-07-10 12:00,10,44.78,44.81,44.61,44.64,89
20170901|2017-07-10 12:30,10,44.62,44.76,44.62,44.76,30
20170901|2017-07-10 13:00,10,44.74,44.78,44.58,44.62,859
20170901|2017-07-10 13:30,10,44.59,44.65,44.59,44.63,333
20170901|2017-07-10 14:00,10,44.63,44.63,44.61,44.61,5
20170901|2017-07-10 14:30,10,44.64,44.64,44.6,44.61,13
20170901|2017-07-10 15:00,10,44.63,44.63,44.63,44.63,9
20170901|2017-07-10 15:30,10,44.65,44.75,44.65,44.75,7
20170901|2017-07-10 16:00,10,44.74,44.74,44.73,44.74,4
20170901|2017-07-10 16:30,10,44.71,44.73,44.69,44.73,13
20170901|2017-07-10 19:00,11,44.72,44.72,44.72,44.72,1
20170901|2017-07-10 19:30,11,44.82,44.82,44.82,44.82,5
20170901|2017-07-10 20:00,11,44.85,44.85,44.85,44.85,5
20170901|2017-07-10 20:30,11,44.85,44.85,44.85,44.85,5
20170901|2017-07-10 21:00,11,44.81,44.81,44.77,44.77,11
20170901|2017-07-10 21:30,11,44.72,44.81,44.71,44.81,15
20170901|2017-07-10 23:00,11,44.8,44.8,44.75,44.75,10
20170901|2017-07-11 00:00,11,44.72,44.72,44.62,44.62,17
20170901|2017-07-11 00:30,11,44.64,44.73,44.64,44.73,3
20170901|2017-07-11 01:00,11,44.67,44.96,44.67,44.91,47
20170901|2017-07-11 01:30,11,44.88,44.92,44.88,44.91,19
20170901|2017-07-11 02:00,11,44.9,45.09,44.84,44.84,131
20170901|2017-07-11 02:30,11,44.9,44.9,44.58,44.61,313
20170901|2017-07-11 03:00,11,44.6,44.6,44.38,44.4,983
20170901|2017-07-11 03:30,11,44.41,44.43,44.28,44.37,169
20170901|2017-07-11 04:00,11,44.37,44.58,44.37,44.43,133
20170901|2017-07-11 04:30,11,44.5,44.51,44.23,44.33,218
20170901|2017-07-11 05:00,11,44.35,44.35,44.19,44.3,144
20170901|2017-07-11 05:30,11,44.33,44.35,44.16,44.26,228
20170901|2017-07-11 06:00,11,44.26,44.27,44.05,44.14,200
20170901|2017-07-11 06:30,11,44.1,44.2,44.07,44.11,71
20170901|2017-07-11 07:00,11,44.12,44.3,44.12,44.26,169
20170901|2017-07-11 07:30,11,44.29,44.29,44.04,44.23,130
20170901|2017-07-11 08:00,11,44.3,44.51,44.3,44.46,242
20170901|2017-07-11 08:30,11,44.51,44.7,44.37,44.66,447
20170901|2017-07-11 09:00,11,44.67,44.77,44.46,44.72,360
20170901|2017-07-11 09:30,11,44.73,45.09,44.73,45.06,661
20170901|2017-07-11 10:00,11,45.05,45.07,44.79,44.8,497
20170901|2017-07-11 10:30,11,44.8,45.21,44.78,45.17,755
20170901|2017-07-11 11:00,11,45.2,45.48,45.2,45.33,1113
20170901|2017-07-11 11:30,11,45.32,45.42,45.32,45.32,210
20170901|2017-07-11 12:00,11,45.36,45.42,45.27,45.31,83
20170901|2017-07-11 12:30,11,45.28,45.29,45.15,45.2,141
20170901|2017-07-11 13:00,11,45.25,45.29,45.11,45.24,388
20170901|2017-07-11 13:30,11,45.26,45.34,45.25,45.29,410
20170901|2017-07-11 14:00,11,45.29,45.29,45.23,45.23,15
20170901|2017-07-11 14:30,11,45.28,45.3,45.28,45.29,12
20170901|2017-07-11 15:00,11,45.28,45.34,45.27,45.34,8
20170901|2017-07-11 15:30,11,45.31,45.96,45.31,45.96,247
20170901|2017-07-11 16:00,11,45.9,45.9,45.9,45.9,11
20170901|2017-07-11 16:30,11,45.91,45.94,45.91,45.91,12
20170901|2017-07-11 19:00,12,45.98,45.98,45.98,45.98,1
20170901|2017-07-11 19:30,12,45.86,45.86,45.86,45.86,2
20170901|2017-07-11 20:00,12,45.9,46.02,45.9,45.98,54
20170901|2017-07-11 20:30,12,45.89,45.9,45.89,45.9,6
20170901|2017-07-11 21:00,12,45.96,45.96,45.96,45.96,1
20170901|2017-07-11 21:30,12,45.93,45.93,45.89,45.89,3
20170901|2017-07-11 22:30,12,45.98,45.98,45.94,45.98,37
20170901|2017-07-11 23:00,12,46,46,46,46,2
20170901|2017-07-11 23:30,12,45.98,45.98,45.92,45.92,4
20170901|2017-07-12 00:00,12,46.01,46.02,46.01,46.02,4
20170901|2017-07-12 00:30,12,46.02,46.12,46.02,46.06,6
20170901|2017-07-12 01:00,12,46.08,46.1,46.01,46.1,14
20170901|2017-07-12 01:30,12,45.96,46,45.9,45.94,17
20170901|2017-07-12 02:00,12,45.9,46.12,45.9,46.12,258
20170901|2017-07-12 02:30,12,46.06,46.17,46.02,46.15,36
20170901|2017-07-12 03:00,12,46.13,46.18,46.07,46.1,78
20170901|2017-07-12 03:30,12,46.1,46.16,46.06,46.11,37
20170901|2017-07-12 04:00,12,46.05,46.06,45.96,45.99,90
20170901|2017-07-12 04:30,12,46.01,46.02,45.95,45.95,30
20170901|2017-07-12 05:00,12,45.96,46.02,45.85,45.85,85
20170901|2017-07-12 05:30,12,45.9,45.9,45.88,45.88,12
20170901|2017-07-12 06:00,12,45.97,45.99,45.91,45.92,14
20170901|2017-07-12 06:30,12,45.88,45.88,45.79,45.86,61
20170901|2017-07-12 07:00,12,45.85,45.89,45.83,45.86,22
20170901|2017-07-12 07:30,12,45.81,46.1,45.81,46.1,179
20170901|2017-07-12 08:00,12,46.16,46.27,46.04,46.22,612
20170901|2017-07-12 08:30,12,46.29,46.3,46.05,46.2,293
20170901|2017-07-12 09:00,12,46.22,46.41,46.22,46.29,490
20170901|2017-07-12 09:30,12,46.31,46.64,45.42,45.47,2396
20170901|2017-07-12 10:00,12,45.45,45.62,45.28,45.61,671
20170901|2017-07-12 10:30,12,45.59,45.68,45.57,45.66,353
20170901|2017-07-12 11:00,12,45.61,45.91,45.61,45.82,370
20170901|2017-07-12 11:30,12,45.83,45.95,45.83,45.93,156
20170901|2017-07-12 12:00,12,45.93,46.11,45.58,45.7,349
20170901|2017-07-12 12:30,12,45.72,46,45.71,45.89,156
20170901|2017-07-12 13:00,12,45.98,46.01,45.61,45.65,643
20170901|2017-07-12 13:30,12,45.63,45.72,45.6,45.7,329
20170901|2017-07-12 14:00,12,45.65,45.7,45.65,45.7,6
20170901|2017-07-12 14:30,12,45.61,45.62,45.54,45.62,35
20170901|2017-07-12 15:00,12,45.58,45.58,45.57,45.57,2
20170901|2017-07-12 15:30,12,45.59,45.59,45.57,45.57,6
20170901|2017-07-12 16:00,12,45.61,45.61,45.6,45.6,4
20170901|2017-07-12 16:30,12,45.64,45.64,45.64,45.64,1
20170901|2017-07-12 19:00,13,45.43,45.45,45.41,45.45,5
20170901|2017-07-12 19:30,13,45.5,45.51,45.5,45.51,2
20170901|2017-07-12 20:30,13,45.54,45.58,45.54,45.54,4
20170901|2017-07-12 21:30,13,45.6,45.6,45.6,45.6,2
20170901|2017-07-13 00:30,13,45.57,45.57,45.52,45.52,11
20170901|2017-07-13 01:00,13,45.52,45.61,45.52,45.56,8
20170901|2017-07-13 01:30,13,45.63,45.63,45.61,45.62,60
20170901|2017-07-13 02:00,13,45.72,45.72,45.41,45.47,29
20170901|2017-07-13 02:30,13,45.43,45.49,45.35,45.37,36
20170901|2017-07-13 03:00,13,45.38,45.41,45.16,45.27,318
20170901|2017-07-13 03:30,13,45.26,45.41,45.25,45.41,15
20170901|2017-07-13 04:00,13,45.4,45.41,45.33,45.4,6
20170901|2017-07-13 04:30,13,45.41,45.44,45.31,45.34,19
20170901|2017-07-13 05:00,13,45.28,45.55,45.26,45.52,203
20170901|2017-07-13 05:30,13,45.49,45.49,45.32,45.32,38
20170901|2017-07-13 06:00,13,45.28,45.35,45.21,45.3,88
20170901|2017-07-13 06:30,13,45.3,45.34,45.21,45.23,139
20170901|2017-07-13 07:00,13,45.22,45.79,45.22,45.6,317
20170901|2017-07-13 07:30,13,45.62,45.69,45.54,45.66,53
20170901|2017-07-13 08:00,13,45.64,45.9,45.61,45.84,389
20170901|2017-07-13 08:30,13,45.82,45.99,45.77,45.85,242
20170901|2017-07-13 09:00,13,45.85,46.12,45.77,46.05,405
20170901|2017-07-13 09:30,13,46.06,46.19,45.94,46.05,296
20170901|2017-07-13 10:00,13,46.04,46.37,45.97,46.37,575
20170901|2017-07-13 10:30,13,46.38,46.43,46.21,46.21,330
20170901|2017-07-13 11:00,13,46.24,46.28,46.14,46.23,553
20170901|2017-07-13 11:30,13,46.23,46.27,46.16,46.23,223
20170901|2017-07-13 12:00,13,46.19,46.24,46.04,46.08,117
20170901|2017-07-13 12:30,13,46.06,46.13,46.04,46.1,110
20170901|2017-07-13 13:00,13,46.11,46.3,46.09,46.23,1194
20170901|2017-07-13 13:30,13,46.23,46.24,46.15,46.19,229
20170901|2017-07-13 14:00,13,46.19,46.21,46.19,46.19,212
20170901|2017-07-13 14:30,13,46.24,46.25,46.23,46.25,37
20170901|2017-07-13 15:00,13,46.2,46.22,46.19,46.22,3
20170901|2017-07-13 15:30,13,46.23,46.28,46.23,46.26,5
20170901|2017-07-13 16:00,13,46.25,46.25,46.19,46.19,7
20170901|2017-07-13 16:30,13,46.2,46.23,46.2,46.23,4
20170901|2017-07-13 19:00,14,46.2,46.2,46.2,46.2,1
20170901|2017-07-13 20:00,14,46.21,46.21,46.19,46.19,3
20170901|2017-07-13 20:30,14,46.16,46.16,46.16,46.16,1
20170901|2017-07-13 21:00,14,46.17,46.21,46.17,46.21,4
20170901|2017-07-13 22:00,14,46.18,46.18,46.18,46.18,1
20170901|2017-07-13 23:30,14,46.14,46.14,46.14,46.14,1
20170901|2017-07-14 00:00,14,46.23,46.34,46.23,46.34,9
20170901|2017-07-14 00:30,14,46.33,46.34,46.24,46.29,18
20170901|2017-07-14 01:00,14,46.26,46.35,46.26,46.32,11
20170901|2017-07-14 01:30,14,46.25,46.33,46.25,46.33,9
20170901|2017-07-14 02:00,14,46.31,46.31,46.01,46.11,72
20170901|2017-07-14 02:30,14,46.11,46.14,46.01,46.05,129
20170901|2017-07-14 03:00,14,46.03,46.17,45.97,46.15,107
20170901|2017-07-14 03:30,14,46.16,46.29,46.14,46.22,100
20170901|2017-07-14 04:00,14,46.25,46.53,46.25,46.47,197
20170901|2017-07-14 04:30,14,46.43,46.61,46.43,46.47,127
20170901|2017-07-14 05:00,14,46.53,46.58,46.47,46.58,26
20170901|2017-07-14 05:30,14,46.57,46.71,46.57,46.7,268
20170901|2017-07-14 06:00,14,46.71,46.71,46.59,46.65,153
20170901|2017-07-14 06:30,14,46.65,46.65,46.49,46.59,240
20170901|2017-07-14 07:00,14,46.56,46.87,46.56,46.77,743
20170901|2017-07-14 07:30,14,46.79,46.82,46.06,46.3,1066
20170901|2017-07-14 08:00,14,46.31,46.6,46.25,46.58,542
20170901|2017-07-14 08:30,14,46.58,46.86,46.53,46.76,854
20170901|2017-07-14 09:00,14,46.72,46.91,46.54,46.79,735
20170901|2017-07-14 09:30,14,46.78,46.78,46.42,46.44,953
20170901|2017-07-14 10:00,14,46.42,46.7,46.3,46.48,361
20170901|2017-07-14 10:30,14,46.5,46.74,46.47,46.74,261
20170901|2017-07-14 11:00,14,46.72,46.78,46.68,46.76,65
20170901|2017-07-14 11:30,14,46.76,46.83,46.72,46.73,120
20170901|2017-07-14 12:00,14,46.74,46.74,46.61,46.63,103
20170901|2017-07-14 12:30,14,46.58,46.74,46.58,46.73,156
20170901|2017-07-14 13:00,14,46.74,46.78,46.58,46.74,426
20170901|2017-07-14 13:30,14,46.74,46.83,46.74,46.77,98
20170901|2017-07-14 14:00,14,46.78,46.84,46.78,46.8,23
20170901|2017-07-14 14:30,14,46.81,46.83,46.77,46.82,12
20170901|2017-07-14 15:00,14,46.8,46.83,46.8,46.83,8
20170901|2017-07-14 15:30,14,46.82,46.87,46.79,46.87,66
20170901|2017-07-14 16:00,14,46.91,46.92,46.91,46.92,12
20170901|2017-07-16 17:00,17,46.89,46.91,46.89,46.89,4
20170901|2017-07-16 17:30,17,46.85,47,46.84,46.84,27
20170901|2017-07-16 18:00,17,46.84,46.84,46.84,46.84,7
20170901|2017-07-16 18:30,17,46.82,46.82,46.82,46.82,2
20170901|2017-07-16 19:00,17,46.83,46.84,46.82,46.83,23
20170901|2017-07-16 19:30,17,46.85,46.89,46.84,46.89,18
20170901|2017-07-16 20:00,17,46.87,46.92,46.86,46.92,19
20170901|2017-07-16 20:30,17,46.91,46.91,46.86,46.88,53
20170901|2017-07-16 21:00,17,46.92,46.92,46.86,46.88,13
20170901|2017-07-16 21:30,17,46.89,46.89,46.85,46.86,24
20170901|2017-07-16 22:00,17,46.86,46.88,46.86,46.87,17
20170901|2017-07-16 22:30,17,46.86,46.88,46.84,46.88,16
20170901|2017-07-16 23:00,17,46.9,46.93,46.88,46.88,36
20170901|2017-07-16 23:30,17,46.9,46.93,46.9,46.9,22
20170901|2017-07-17 00:00,17,46.9,46.9,46.86,46.87,15
20170901|2017-07-17 00:30,17,46.87,46.88,46.84,46.84,45
20170901|2017-07-17 01:00,17,46.81,46.85,46.75,46.83,34
20170901|2017-07-17 01:30,17,46.82,46.85,46.8,46.82,21
20170901|2017-07-17 02:00,17,46.82,47.07,46.82,46.96,159
20170901|2017-07-17 02:30,17,46.98,47.04,46.91,46.99,28
20170901|2017-07-17 03:00,17,46.97,46.97,46.81,46.87,163
20170901|2017-07-17 03:30,17,46.94,47.01,46.74,46.8,58
20170901|2017-07-17 04:00,17,46.82,46.82,46.62,46.67,132
20170901|2017-07-17 04:30,17,46.7,46.85,46.68,46.85,141
20170901|2017-07-17 05:00,17,46.85,46.92,46.85,46.86,30
20170901|2017-07-17 05:30,17,46.87,46.87,46.72,46.77,421
20170901|2017-07-17 06:00,17,46.78,46.8,46.61,46.63,111
20170901|2017-07-17 06:30,17,46.65,46.82,46.65,46.75,36
20170901|2017-07-17 07:00,17,46.71,46.79,46.64,46.72,47
20170901|2017-07-17 07:30,17,46.74,46.75,46.48,46.51,167
20170901|2017-07-17 08:00,17,46.52,46.69,46.52,46.63,164
20170901|2017-07-17 08:30,17,46.65,46.87,46.62,46.73,217
20170901|2017-07-17 09:00,17,46.71,46.71,46.53,46.68,219
20170901|2017-07-17 09:30,17,46.63,46.78,46.62,46.76,137
20170901|2017-07-17 10:00,17,46.71,46.78,46.61,46.66,143
20170901|2017-07-17 10:30,17,46.65,46.65,46.37,46.4,534
20170901|2017-07-17 11:00,17,46.37,46.52,46.34,46.47,163
20170901|2017-07-17 11:30,17,46.49,46.5,46.3,46.45,568
20170901|2017-07-17 12:00,17,46.45,46.46,46.27,46.33,192
20170901|2017-07-17 12:30,17,46.33,46.36,46.22,46.34,274
20170901|2017-07-17 13:00,17,46.35,46.38,46.18,46.24,402
20170901|2017-07-17 13:30,17,46.23,46.29,46.2,46.29,131
20170901|2017-07-17 14:00,17,46.3,46.32,46.24,46.24,40
20170901|2017-07-17 14:30,17,46.21,46.25,46.18,46.18,35
20170901|2017-07-17 15:00,17,46.18,46.2,46.18,46.2,5
20170901|2017-07-17 15:30,17,46.18,46.21,46.11,46.18,15
20170901|2017-07-17 16:00,17,46.19,46.21,46.19,46.21,8
20170901|2017-07-17 16:30,17,46.25,46.25,46.2,46.2,4
20170901|2017-07-17 19:00,18,46.3,46.34,46.24,46.28,101
20170901|2017-07-17 19:30,18,46.3,46.32,46.25,46.26,21
20170901|2017-07-17 20:00,18,46.28,46.34,46.28,46.34,25
20170901|2017-07-17 20:30,18,46.34,46.35,46.29,46.34,40
20170901|2017-07-17 21:00,18,46.32,46.37,46.32,46.35,22
20170901|2017-07-17 21:30,18,46.33,46.36,46.32,46.33,215
20170901|2017-07-17 22:00,18,46.33,46.33,46.28,46.3,78
20170901|2017-07-17 22:30,18,46.3,46.31,46.29,46.31,16
20170901|2017-07-17 23:00,18,46.29,46.3,46.28,46.3,16
20170901|2017-07-17 23:30,18,46.3,46.3,46.22,46.26,33
20170901|2017-07-18 00:00,18,46.27,46.27,46.18,46.24,51
20170901|2017-07-18 00:30,18,46.25,46.25,46.15,46.16,90
20170901|2017-07-18 01:00,18,46.15,46.28,46.15,46.2,65
20170901|2017-07-18 01:30,18,46.17,46.22,46.17,46.2,12
20170901|2017-07-18 02:00,18,46.15,46.16,46.03,46.14,154
20170901|2017-07-18 02:30,18,46.13,46.19,46.12,46.17,116
20170901|2017-07-18 03:00,18,46.14,46.4,46.09,46.33,203
20170901|2017-07-18 03:30,18,46.33,46.46,46.3,46.39,212
20170901|2017-07-18 04:00,18,46.4,46.47,46.39,46.43,100
20170901|2017-07-18 04:30,18,46.41,46.44,46.35,46.38,34
20170901|2017-07-18 05:00,18,46.4,46.4,46.32,46.32,118
20170901|2017-07-18 05:30,18,46.35,46.45,46.35,46.45,65
20170901|2017-07-18 06:00,18,46.44,46.74,46.4,46.68,327
20170901|2017-07-18 06:30,18,46.71,46.95,46.67,46.94,849
20170901|2017-07-18 07:00,18,46.94,47.13,46.92,46.97,1021
20170901|2017-07-18 07:30,18,46.97,47.01,46.85,46.94,351
20170901|2017-07-18 08:00,18,46.95,47.08,46.89,46.9,883
20170901|2017-07-18 08:30,18,46.89,46.92,46.65,46.75,1018
20170901|2017-07-18 09:00,18,46.74,46.74,46.43,46.47,1201
20170901|2017-07-18 09:30,18,46.47,46.71,46.44,46.7,908
20170901|2017-07-18 10:00,18,46.71,46.73,46.35,46.47,651
20170901|2017-07-18 10:30,18,46.46,46.56,46.38,46.41,605
20170901|2017-07-18 11:00,18,46.4,46.57,46.36,46.51,305
20170901|2017-07-18 11:30,18,46.51,46.55,46.39,46.44,129
20170901|2017-07-18 12:00,18,46.4,46.42,46.25,46.29,416
20170901|2017-07-18 12:30,18,46.34,46.45,46.31,46.43,236
20170901|2017-07-18 13:00,18,46.44,46.63,46.36,46.61,579
20170901|2017-07-18 13:30,18,46.6,46.67,46.59,46.63,506
20170901|2017-07-18 14:00,18,46.61,46.63,46.57,46.61,122
20170901|2017-07-18 14:30,18,46.6,46.65,46.6,46.65,84
20170901|2017-07-18 15:00,18,46.64,46.68,46.62,46.64,142
20170901|2017-07-18 15:30,18,46.66,46.8,46.3,46.44,968
20170901|2017-07-18 16:00,18,46.4,46.47,46.37,46.47,28
20170901|2017-07-18 16:30,18,46.49,46.49,46.47,46.47,5
20170901|2017-07-18 19:00,19,46.42,46.43,46.33,46.41,25
20170901|2017-07-18 19:30,19,46.4,46.45,46.4,46.43,11
20170901|2017-07-18 20:00,19,46.43,46.47,46.4,46.46,25
20170901|2017-07-18 20:30,19,46.46,46.52,46.46,46.5,8
20170901|2017-07-18 21:00,19,46.5,46.56,46.5,46.52,23
20170901|2017-07-18 21:30,19,46.52,46.55,46.51,46.52,7
20170901|2017-07-18 22:00,19,46.51,46.54,46.51,46.54,4
20170901|2017-07-18 22:30,19,46.54,46.54,46.54,46.54,3
20170901|2017-07-18 23:00,19,46.51,46.51,46.47,46.48,8
20170901|2017-07-18 23:30,19,46.48,46.48,46.44,46.47,19
20170901|2017-07-19 00:00,19,46.47,46.48,46.47,46.48,6
20170901|2017-07-19 00:30,19,46.43,46.45,46.37,46.4,36
20170901|2017-07-19 01:00,19,46.41,46.46,46.31,46.41,167
20170901|2017-07-19 01:30,19,46.41,46.43,46.37,46.4,15
20170901|2017-07-19 02:00,19,46.38,46.59,46.37,46.53,128
20170901|2017-07-19 02:30,19,46.54,46.68,46.51,46.57,171
20170901|2017-07-19 03:00,19,46.58,46.64,46.52,46.52,48
20170901|2017-07-19 03:30,19,46.5,46.68,46.45,46.67,127
20170901|2017-07-19 04:00,19,46.71,46.77,46.65,46.67,230
20170901|2017-07-19 04:30,19,46.66,46.79,46.62,46.73,287
20170901|2017-07-19 05:00,19,46.73,46.83,46.73,46.75,71
20170901|2017-07-19 05:30,19,46.75,46.8,46.7,46.77,58
20170901|2017-07-19 06:00,19,46.79,46.79,46.67,46.68,39
20170901|2017-07-19 06:30,19,46.69,46.76,46.65,46.72,66
20170901|2017-07-19 07:00,19,46.73,46.73,46.6,46.68,138
20170901|2017-07-19 07:30,19,46.7,46.73,46.51,46.58,268
20170901|2017-07-19 08:00,19,46.58,46.79,46.58,46.78,387
20170901|2017-07-19 08:30,19,46.78,46.86,46.76,46.79,639
20170901|2017-07-19 09:00,19,46.82,46.94,46.75,46.83,784
20170901|2017-07-19 09:30,19,46.86,47.37,46.82,47.08,5536
20170901|2017-07-19 10:00,19,47.1,47.3,47.06,47.26,905
20170901|2017-07-19 10:30,19,47.25,47.25,47.07,47.13,483
20170901|2017-07-19 11:00,19,47.16,47.23,47.11,47.11,422
20170901|2017-07-19 11:30,19,47.11,47.19,47.02,47.17,270
20170901|2017-07-19 12:00,19,47.18,47.21,47.12,47.19,313
20170901|2017-07-19 12:30,19,47.18,47.43,47.15,47.42,987
20170901|2017-07-19 13:00,19,47.42,47.47,47.25,47.32,1584
20170901|2017-07-19 13:30,19,47.31,47.4,47.25,47.35,519
20170901|2017-07-19 14:00,19,47.34,47.37,47.29,47.31,131
20170901|2017-07-19 14:30,19,47.3,47.32,47.29,47.3,178
20170901|2017-07-19 15:00,19,47.29,47.34,47.29,47.31,60
20170901|2017-07-19 15:30,19,47.31,47.33,47.26,47.26,134
20170901|2017-07-19 16:00,19,47.29,47.33,47.25,47.25,22
20170901|2017-07-19 16:30,19,47.25,47.25,47.21,47.21,45
20170901|2017-07-19 19:00,20,47.31,47.32,47.27,47.32,65
20170901|2017-07-19 19:30,20,47.31,47.35,47.31,47.35,14
20170901|2017-07-19 20:00,20,47.32,47.32,47.28,47.28,3
20170901|2017-07-19 20:30,20,47.26,47.26,47.24,47.26,7
20170901|2017-07-19 21:00,20,47.29,47.29,47.27,47.27,68
20170901|2017-07-19 21:30,20,47.26,47.29,47.26,47.27,11
20170901|2017-07-19 22:00,20,47.27,47.3,47.27,47.29,11
20170901|2017-07-19 22:30,20,47.29,47.29,47.27,47.27,14
20170901|2017-07-19 23:00,20,47.28,47.29,47.27,47.29,5
20170901|2017-07-19 23:30,20,47.32,47.32,47.3,47.3,5
20170901|2017-07-20 00:00,20,47.28,47.31,47.28,47.31,8
20170901|2017-07-20 00:30,20,47.29,47.29,47.26,47.27,125
20170901|2017-07-20 01:00,20,47.29,47.32,47.25,47.28,24
20170901|2017-07-20 01:30,20,47.27,47.3,47.24,47.24,17
20170901|2017-07-20 02:00,20,47.24,47.3,47.15,47.2,120
20170901|2017-07-20 02:30,20,47.22,47.41,47.2,47.32,171
20170901|2017-07-20 03:00,20,47.31,47.38,47.24,47.36,164
20170901|2017-07-20 03:30,20,47.35,47.36,47.19,47.2,261
20170901|2017-07-20 04:00,20,47.2,47.31,47.2,47.31,241
20170901|2017-07-20 04:30,20,47.32,47.33,47.24,47.28,190
20170901|2017-07-20 05:00,20,47.3,47.34,47.27,47.34,90
20170901|2017-07-20 05:30,20,47.34,47.37,47.32,47.32,120
20170901|2017-07-20 06:00,20,47.34,47.57,47.34,47.53,321
20170901|2017-07-20 06:30,20,47.54,47.59,47.48,47.54,239
20170901|2017-07-20 07:00,20,47.55,47.68,47.5,47.65,727
20170901|2017-07-20 07:30,20,47.66,47.71,47.58,47.65,341
20170901|2017-07-20 08:00,20,47.66,47.74,47.53,47.72,1214
20170901|2017-07-20 08:30,20,47.71,47.73,47.51,47.57,630
20170901|2017-07-20 09:00,20,47.59,47.63,47.47,47.6,1057
20170901|2017-07-20 09:30,20,47.61,47.67,47.12,47.45,1749
20170901|2017-07-20 10:00,20,47.45,47.47,46.95,47.13,2780
20170901|2017-07-20 10:30,20,47.14,47.14,46.93,47.07,1624
20170901|2017-07-20 11:00,20,47.08,47.16,46.98,47.11,1593
20170901|2017-07-20 11:30,20,47.12,47.19,47.04,47.07,233
20170901|2017-07-20 12:00,20,47.07,47.08,46.95,46.99,136
20170901|2017-07-20 12:30,20,46.98,47.08,46.98,47.05,435
20170901|2017-07-20 13:00,20,47.04,47.07,46.85,46.95,1662
20170901|2017-07-20 13:30,20,46.94,46.96,46.83,46.83,571
20170901|2017-07-20 14:00,20,46.82,46.93,46.82,46.93,71
20170901|2017-07-20 14:30,20,46.93,46.93,46.89,46.9,51
20170901|2017-07-20 15:00,20,46.9,46.94,46.88,46.93,25
20170901|2017-07-20 15:30,20,46.96,46.97,46.9,46.94,61
20170901|2017-07-20 16:00,20,46.9,46.92,46.88,46.88,11
20170901|2017-07-20 16:30,20,46.89,46.91,46.88,46.91,8
20170901|2017-07-20 19:00,21,46.96,47.06,46.96,47.02,60
20170901|2017-07-20 19:30,21,47,47.01,46.98,46.98,6
20170901|2017-07-20 20:00,21,46.97,47.01,46.96,46.99,14
20170901|2017-07-20 20:30,21,46.92,46.94,46.89,46.91,15
20170901|2017-07-20 21:00,21,46.9,46.94,46.9,46.9,10
20170901|2017-07-20 21:30,21,46.89,46.89,46.86,46.89,12
20170901|2017-07-20 22:00,21,46.92,46.95,46.92,46.94,28
20170901|2017-07-20 22:30,21,46.93,46.97,46.93,46.95,22
20170901|2017-07-20 23:00,21,46.96,46.96,46.96,46.96,3
20170901|2017-07-20 23:30,21,46.93,46.93,46.9,46.9,12
20170901|2017-07-21 00:00,21,46.91,46.92,46.91,46.92,9
20170901|2017-07-21 00:30,21,46.95,46.95,46.93,46.93,9
20170901|2017-07-21 01:00,21,46.93,46.96,46.9,46.91,36
20170901|2017-07-21 01:30,21,46.92,46.99,46.9,46.98,22
20170901|2017-07-21 02:00,21,46.99,47.05,46.9,47.04,68
20170901|2017-07-21 02:30,21,47.04,47.09,47,47.04,102
20170901|2017-07-21 03:00,21,47.08,47.17,47.06,47.14,258
20170901|2017-07-21 03:30,21,47.17,47.18,47.06,47.13,249
20170901|2017-07-21 04:00,21,47.14,47.2,47.09,47.14,240
20170901|2017-07-21 04:30,21,47.13,47.15,47.08,47.13,125
20170901|2017-07-21 05:00,21,47.11,47.17,47.09,47.11,268
20170901|2017-07-21 05:30,21,47.1,47.11,46.58,46.67,1124
20170901|2017-07-21 06:00,21,46.66,46.68,46.35,46.47,1313
20170901|2017-07-21 06:30,21,46.45,46.51,46.37,46.5,425
20170901|2017-07-21 07:00,21,46.48,46.59,46.46,46.49,428
20170901|2017-07-21 07:30,21,46.51,46.62,46.44,46.47,778
20170901|2017-07-21 08:00,21,46.48,46.73,46.47,46.72,657
20170901|2017-07-21 08:30,21,46.71,46.72,46.17,46.17,1390
20170901|2017-07-21 09:00,21,46.18,46.25,46.02,46.18,1811
20170901|2017-07-21 09:30,21,46.16,46.21,46.04,46.14,1012
20170901|2017-07-21 10:00,21,46.12,46.26,46.11,46.24,783
20170901|2017-07-21 10:30,21,46.25,46.28,45.98,46.04,769
20170901|2017-07-21 11:00,21,46.05,46.09,45.72,45.82,2304
20170901|2017-07-21 11:30,21,45.81,45.85,45.74,45.78,718
20170901|2017-07-21 12:00,21,45.8,45.98,45.79,45.88,654
20170901|2017-07-21 12:30,21,45.87,45.89,45.79,45.8,486
20170901|2017-07-21 13:00,21,45.8,45.91,45.63,45.77,3987
20170901|2017-07-21 13:30,21,45.78,45.8,45.56,45.61,1054
20170901|2017-07-21 14:00,21,45.6,45.62,45.56,45.62,940
20170901|2017-07-21 14:30,21,45.62,45.68,45.6,45.67,502
20170901|2017-07-21 15:00,21,45.66,45.71,45.66,45.71,34
20170901|2017-07-21 15:30,21,45.73,45.74,45.58,45.6,199
20170901|2017-07-21 16:00,21,45.65,45.7,45.65,45.7,19
20170901|2017-07-21 16:30,21,45.7,45.85,45.7,45.85,13
20170901|2017-07-23 17:00,24,45.67,45.76,45.66,45.76,6
20170901|2017-07-23 18:00,24,45.72,45.72,45.69,45.72,29
20170901|2017-07-23 18:30,24,45.72,45.73,45.72,45.73,18
20170901|2017-07-23 19:00,24,45.74,45.74,45.63,45.63,17
20170901|2017-07-23 19:30,24,45.67,45.7,45.67,45.7,16
20170901|2017-07-23 20:00,24,45.71,45.71,45.67,45.68,12
20170901|2017-07-23 20:30,24,45.68,45.73,45.68,45.73,40
20170901|2017-07-23 21:00,24,45.72,45.75,45.7,45.75,46
20170901|2017-07-23 21:30,24,45.75,45.87,45.74,45.87,86
20170901|2017-07-23 22:00,24,45.86,45.96,45.84,45.85,95
20170901|2017-07-23 22:30,24,45.84,45.87,45.83,45.86,19
20170901|2017-07-23 23:00,24,45.83,45.85,45.83,45.84,4
20170901|2017-07-23 23:30,24,45.82,45.82,45.82,45.82,1
20170901|2017-07-24 00:00,24,45.83,45.83,45.77,45.8,19
20170901|2017-07-24 00:30,24,45.81,45.85,45.76,45.81,43
20170901|2017-07-24 01:00,24,45.81,45.89,45.75,45.79,101
20170901|2017-07-24 01:30,24,45.79,45.92,45.77,45.85,92
20170901|2017-07-24 02:00,24,45.83,45.9,45.56,45.62,342
20170901|2017-07-24 02:30,24,45.62,45.68,45.48,45.61,556
20170901|2017-07-24 03:00,24,45.62,45.62,45.41,45.57,868
20170901|2017-07-24 03:30,24,45.54,45.81,45.48,45.6,516
20170901|2017-07-24 04:00,24,45.72,45.96,45.72,45.83,556
20170901|2017-07-24 04:30,24,45.83,45.9,45.79,45.88,141
20170901|2017-07-24 05:00,24,45.86,46.22,45.66,46.13,1201
20170901|2017-07-24 05:30,24,46.13,46.33,46.07,46.23,673
20170901|2017-07-24 06:00,24,46.25,46.25,46.01,46.08,462
20170901|2017-07-24 06:30,24,46.13,46.18,45.92,45.95,292
20170901|2017-07-24 07:00,24,45.95,46.08,45.91,45.99,314
20170901|2017-07-24 07:30,24,46,46.2,45.95,46.19,416
20170901|2017-07-24 08:00,24,46.19,46.39,45.99,46.23,986
20170901|2017-07-24 08:30,24,46.25,46.33,46.12,46.24,852
20170901|2017-07-24 09:00,24,46.24,46.41,46.2,46.26,1734
20170901|2017-07-24 09:30,24,46.25,46.48,46.16,46.29,1417
20170901|2017-07-24 10:00,24,46.29,46.42,46.24,46.34,1389
20170901|2017-07-24 10:30,24,46.36,46.36,46.2,46.24,1183
20170901|2017-07-24 11:00,24,46.27,46.35,46.26,46.26,288
20170901|2017-07-24 11:30,24,46.28,46.31,46.22,46.29,174
20170901|2017-07-24 12:00,24,46.34,46.39,46.3,46.39,177
20170901|2017-07-24 12:30,24,46.38,46.43,46.33,46.36,187
20170901|2017-07-24 13:00,24,46.36,46.4,46.26,46.35,620
20170901|2017-07-24 13:30,24,46.35,46.43,46.34,46.4,704
20170901|2017-07-24 14:00,24,46.39,46.39,46.35,46.38,31
20170901|2017-07-24 14:30,24,46.38,46.43,46.38,46.4,159
20170901|2017-07-24 15:00,24,46.42,46.42,46.39,46.41,8
20170901|2017-07-24 15:30,24,46.43,46.53,46.43,46.49,230
20170901|2017-07-24 16:00,24,46.48,46.5,46.48,46.5,4
20170901|2017-07-24 16:30,24,46.45,46.45,46.42,46.43,13
20170901|2017-07-24 19:00,25,46.4,46.46,46.4,46.43,6
20170901|2017-07-24 19:30,25,46.44,46.45,46.41,46.45,90
20170901|2017-07-24 20:00,25,46.47,46.67,46.47,46.67,97
20170901|2017-07-24 20:30,25,46.63,46.63,46.59,46.6,35
20170901|2017-07-24 21:00,25,46.62,46.7,46.62,46.66,35
20170901|2017-07-24 21:30,25,46.64,46.65,46.64,46.64,8
20170901|2017-07-24 22:00,25,46.61,46.61,46.61,46.61,4
20170901|2017-07-24 22:30,25,46.62,46.62,46.58,46.59,10
20170901|2017-07-24 23:00,25,46.61,46.61,46.6,46.6,21
20170901|2017-07-24 23:30,25,46.61,46.61,46.6,46.61,10
20170901|2017-07-25 00:00,25,46.62,46.62,46.61,46.61,5
20170901|2017-07-25 00:30,25,46.62,46.62,46.62,46.62,4
20170901|2017-07-25 01:00,25,46.61,46.66,46.61,46.64,16
20170901|2017-07-25 01:30,25,46.6,46.64,46.55,46.55,51
20170901|2017-07-25 02:00,25,46.54,46.59,46.54,46.54,72
20170901|2017-07-25 02:30,25,46.59,46.68,46.59,46.65,142
20170901|2017-07-25 03:00,25,46.64,46.66,46.49,46.56,255
20170901|2017-07-25 03:30,25,46.57,46.89,46.53,46.85,595
20170901|2017-07-25 04:00,25,46.82,46.89,46.79,46.82,188
20170901|2017-07-25 04:30,25,46.83,46.86,46.81,46.82,72
20170901|2017-07-25 05:00,25,46.84,46.95,46.83,46.91,251
20170901|2017-07-25 05:30,25,46.93,47,46.92,46.97,281
20170901|2017-07-25 06:00,25,46.97,47.12,46.97,47.07,409
20170901|2017-07-25 06:30,25,47.07,47.18,47.06,47.11,280
20170901|2017-07-25 07:00,25,47.16,47.27,47.14,47.17,751
20170901|2017-07-25 07:30,25,47.18,47.2,47.03,47.11,723
20170901|2017-07-25 08:00,25,47.1,47.42,47.1,47.33,1874
20170901|2017-07-25 08:30,25,47.33,47.39,47.23,47.3,385
20170901|2017-07-25 09:00,25,47.31,47.44,47.13,47.25,1762
20170901|2017-07-25 09:30,25,47.25,47.41,47.22,47.36,1139
20170901|2017-07-25 10:00,25,47.38,47.77,47.3,47.76,2580
20170901|2017-07-25 10:30,25,47.76,47.8,47.63,47.72,999
20170901|2017-07-25 11:00,25,47.73,47.89,47.72,47.86,721
20170901|2017-07-25 11:30,25,47.87,47.91,47.77,47.82,610
20170901|2017-07-25 12:00,25,47.81,47.85,47.77,47.79,236
20170901|2017-07-25 12:30,25,47.79,47.82,47.72,47.73,364
20170901|2017-07-25 13:00,25,47.73,47.92,47.67,47.91,1601
20170901|2017-07-25 13:30,25,47.9,47.96,47.82,47.84,725
20170901|2017-07-25 14:00,25,47.84,47.89,47.82,47.88,90
20170901|2017-07-25 14:30,25,47.89,47.91,47.84,47.91,412
20170901|2017-07-25 15:00,25,47.91,48.05,47.91,48.04,316
20170901|2017-07-25 15:30,25,48.03,48.65,48.03,48.56,1680
20170901|2017-07-25 16:00,25,48.57,48.64,48.47,48.5,165
20170901|2017-07-25 16:30,25,48.5,48.51,48.5,48.5,15
20170901|2017-07-25 19:00,26,48.38,48.39,48.36,48.36,61
20170901|2017-07-25 19:30,26,48.38,48.38,48.37,48.38,104
20170901|2017-07-25 20:00,26,48.36,48.37,48.33,48.33,9
20170901|2017-07-25 20:30,26,48.32,48.33,48.28,48.28,120
20170901|2017-07-25 21:00,26,48.36,48.39,48.35,48.39,22
20170901|2017-07-25 21:30,26,48.37,48.41,48.37,48.41,2
20170901|2017-07-25 22:00,26,48.36,48.36,48.35,48.35,3
20170901|2017-07-25 22:30,26,48.35,48.35,48.34,48.35,4
20170901|2017-07-25 23:30,26,48.41,48.41,48.37,48.37,4
20170901|2017-07-26 00:00,26,48.36,48.37,48.36,48.37,5
20170901|2017-07-26 00:30,26,48.34,48.35,48.31,48.35,32
20170901|2017-07-26 01:00,26,48.31,48.38,48.3,48.37,46
20170901|2017-07-26 01:30,26,48.36,48.42,48.33,48.33,71
20170901|2017-07-26 02:00,26,48.37,48.55,48.36,48.51,232
20170901|2017-07-26 02:30,26,48.53,48.58,48.38,48.43,227
20170901|2017-07-26 03:00,26,48.45,48.46,48.37,48.41,62
20170901|2017-07-26 03:30,26,48.41,48.42,48.18,48.33,208
20170901|2017-07-26 04:00,26,48.3,48.36,48.26,48.29,87
20170901|2017-07-26 04:30,26,48.24,48.28,48.21,48.28,69
20170901|2017-07-26 05:00,26,48.28,48.3,48.23,48.24,118
20170901|2017-07-26 05:30,26,48.21,48.22,48.17,48.18,150
20170901|2017-07-26 06:00,26,48.22,48.28,48.18,48.23,25
20170901|2017-07-26 06:30,26,48.19,48.39,48.17,48.33,156
20170901|2017-07-26 07:00,26,48.37,48.41,48.3,48.34,461
20170901|2017-07-26 07:30,26,48.35,48.42,48.32,48.33,400
20170901|2017-07-26 08:00,26,48.33,48.4,48.22,48.35,931
20170901|2017-07-26 08:30,26,48.35,48.36,48.09,48.24,650
20170901|2017-07-26 09:00,26,48.22,48.3,48.05,48.13,994
20170901|2017-07-26 09:30,26,48.15,48.87,47.86,48.29,7145
20170901|2017-07-26 10:00,26,48.29,48.52,48.09,48.48,1489
20170901|2017-07-26 10:30,26,48.51,48.7,48.44,48.69,920
20170901|2017-07-26 11:00,26,48.7,48.7,48.58,48.69,1170
20170901|2017-07-26 11:30,26,48.66,48.71,48.47,48.49,560
20170901|2017-07-26 12:00,26,48.48,48.64,48.48,48.54,442
20170901|2017-07-26 12:30,26,48.53,48.6,48.44,48.55,591
20170901|2017-07-26 13:00,26,48.56,48.81,48.53,48.74,2076
20170901|2017-07-26 13:30,26,48.74,48.8,48.73,48.74,1084
20170901|2017-07-26 14:00,26,48.74,48.79,48.6,48.6,210
20170901|2017-07-26 14:30,26,48.62,48.69,48.59,48.69,167
20170901|2017-07-26 15:00,26,48.7,48.73,48.66,48.71,57
20170901|2017-07-26 15:30,26,48.7,48.73,48.68,48.73,82
20170901|2017-07-26 16:00,26,48.75,48.75,48.75,48.75,20
20170901|2017-07-26 16:30,26,48.7,48.71,48.68,48.69,29
20170901|2017-07-26 19:00,27,48.67,48.69,48.64,48.66,28
20170901|2017-07-26 19:30,27,48.66,48.66,48.61,48.64,101
20170901|2017-07-26 20:00,27,48.64,48.64,48.59,48.59,13
20170901|2017-07-26 20:30,27,48.61,48.64,48.6,48.64,10
20170901|2017-07-26 21:00,27,48.64,48.64,48.64,48.64,54
20170901|2017-07-26 21:30,27,48.62,48.67,48.62,48.67,21
20170901|2017-07-26 22:00,27,48.71,48.71,48.68,48.68,4
20170901|2017-07-26 23:30,27,48.64,48.64,48.64,48.64,1
20170901|2017-07-27 00:30,27,48.62,48.62,48.62,48.62,1
20170901|2017-07-27 01:00,27,48.71,48.71,48.69,48.69,22
20170901|2017-07-27 01:30,27,48.67,48.69,48.64,48.69,29
20170901|2017-07-27 02:00,27,48.64,48.92,48.64,48.8,464
20170901|2017-07-27 02:30,27,48.75,48.75,48.57,48.59,204
20170901|2017-07-27 03:00,27,48.62,48.8,48.62,48.75,212
20170901|2017-07-27 03:30,27,48.73,48.73,48.54,48.59,249
20170901|2017-07-27 04:00,27,48.55,48.69,48.55,48.67,140
20170901|2017-07-27 04:30,27,48.64,48.93,48.6,48.87,166
20170901|2017-07-27 05:00,27,48.86,48.87,48.75,48.82,168
20170901|2017-07-27 05:30,27,48.85,48.94,48.8,48.84,405
20170901|2017-07-27 06:00,27,48.85,48.89,48.36,48.46,477
20170901|2017-07-27 06:30,27,48.45,48.5,48.25,48.32,261
20170901|2017-07-27 07:00,27,48.32,48.47,48.29,48.45,338
20170901|2017-07-27 07:30,27,48.46,48.58,48.38,48.57,533
20170901|2017-07-27 08:00,27,48.58,49.08,48.53,48.95,1956
20170901|2017-07-27 08:30,27,48.94,48.99,48.58,48.82,1723
20170901|2017-07-27 09:00,27,48.84,48.9,48.79,48.83,1003
20170901|2017-07-27 09:30,27,48.82,48.98,48.77,48.93,1153
20170901|2017-07-27 10:00,27,48.92,48.92,48.54,48.86,1934
20170901|2017-07-27 10:30,27,48.86,49.04,48.82,48.98,1486
20170901|2017-07-27 11:00,27,48.99,49.19,48.97,49.18,1470
20170901|2017-07-27 11:30,27,49.18,49.19,48.98,49.03,659
20170901|2017-07-27 12:00,27,49.03,49.17,48.95,49,395
20170901|2017-07-27 12:30,27,49.02,49.15,48.99,49.1,513
20170901|2017-07-27 13:00,27,49.09,49.23,48.97,49.05,2418
20170901|2017-07-27 13:30,27,49.03,49.06,48.98,48.99,769
20170901|2017-07-27 14:00,27,49,49.05,48.97,49.05,209
20170901|2017-07-27 14:30,27,49.06,49.13,49.01,49.13,182
20170901|2017-07-27 15:00,27,49.13,49.17,49.12,49.14,94
20170901|2017-07-27 15:30,27,49.15,49.18,49.13,49.15,76
20170901|2017-07-27 16:00,27,49.15,49.16,49.15,49.16,10
20170901|2017-07-27 19:00,28,49.1,49.1,49.07,49.08,70
20170901|2017-07-27 19:30,28,49.1,49.1,49.1,49.1,42
20170901|2017-07-27 20:00,28,49.03,49.03,48.96,48.96,66
20170901|2017-07-27 20:30,28,49,49.02,49,49.02,7
20170901|2017-07-27 21:30,28,48.97,48.99,48.94,48.94,47
20170901|2017-07-27 22:00,28,48.96,48.98,48.96,48.97,15
20170901|2017-07-27 22:30,28,48.94,48.95,48.9,48.9,12
20170901|2017-07-27 23:00,28,48.88,48.93,48.88,48.91,21
20170901|2017-07-27 23:30,28,48.93,48.95,48.91,48.91,13
20170901|2017-07-28 00:00,28,48.91,48.92,48.9,48.92,11
20170901|2017-07-28 00:30,28,48.9,48.98,48.88,48.97,10
20170901|2017-07-28 01:00,28,48.99,49.03,48.91,49.03,437
20170901|2017-07-28 01:30,28,48.99,49.02,48.94,49,435
20170901|2017-07-28 02:00,28,49.04,49.08,48.96,49.08,261
20170901|2017-07-28 02:30,28,49.05,49.05,48.95,49.04,20
20170901|2017-07-28 03:00,28,48.98,49.06,48.94,49.01,98
20170901|2017-07-28 03:30,28,49,49.08,48.99,49.02,82
20170901|2017-07-28 04:00,28,49.01,49.01,48.91,49.01,54
20170901|2017-07-28 04:30,28,49.05,49.14,49.04,49.09,86
20170901|2017-07-28 05:00,28,49.1,49.14,49.03,49.09,40
20170901|2017-07-28 05:30,28,49.11,49.15,49.07,49.15,45
20170901|2017-07-28 06:00,28,49.1,49.1,49.06,49.08,29
20170901|2017-07-28 06:30,28,49.08,49.08,48.98,49.06,87
20170901|2017-07-28 07:00,28,49.06,49.14,49.03,49.07,190
20170901|2017-07-28 07:30,28,49.09,49.24,49.07,49.22,476
20170901|2017-07-28 08:00,28,49.21,49.37,49.15,49.32,976
20170901|2017-07-28 08:30,28,49.33,49.42,49.27,49.37,1214
20170901|2017-07-28 09:00,28,49.37,49.76,49.36,49.65,1795
20170901|2017-07-28 09:30,28,49.66,49.77,49.51,49.62,1468
20170901|2017-07-28 10:00,28,49.62,49.75,49.59,49.68,1329
20170901|2017-07-28 10:30,28,49.69,49.71,49.53,49.7,844
20170901|2017-07-28 11:00,28,49.71,49.8,49.67,49.72,1073
20170901|2017-07-28 11:30,28,49.72,49.81,49.65,49.67,661
20170901|2017-07-28 12:00,28,49.7,49.7,49.59,49.63,516
20170901|2017-07-28 12:30,28,49.62,49.66,49.53,49.59,496
20170901|2017-07-28 13:00,28,49.59,49.76,49.46,49.74,1839
20170901|2017-07-28 13:30,28,49.73,49.77,49.69,49.77,561
20170901|2017-07-28 14:00,28,49.74,49.79,49.71,49.73,182
20170901|2017-07-28 14:30,28,49.73,49.75,49.67,49.69,143
20170901|2017-07-28 15:00,28,49.7,49.77,49.7,49.76,93
20170901|2017-07-28 15:30,28,49.77,49.8,49.71,49.79,145
20170901|2017-07-28 16:00,28,49.72,49.82,49.72,49.82,2
20170901|2017-07-28 16:30,28,49.84,49.85,49.84,49.85,51
20170901|2017-07-30 17:00,31,49.85,50.1,49.85,49.91,55
20170901|2017-07-30 17:30,31,49.94,49.94,49.94,49.94,1
20170901|2017-07-30 18:00,31,49.97,49.97,49.95,49.95,3
20170901|2017-07-30 18:30,31,49.96,49.96,49.96,49.96,15
20170901|2017-07-30 19:00,31,49.9,49.9,49.78,49.78,118
20170901|2017-07-30 19:30,31,49.8,49.82,49.74,49.74,41
20170901|2017-07-30 20:00,31,49.74,49.81,49.71,49.78,157
20170901|2017-07-30 20:30,31,49.78,49.85,49.76,49.85,32
20170901|2017-07-30 21:00,31,49.86,49.88,49.84,49.87,41
20170901|2017-07-30 21:30,31,49.87,49.88,49.84,49.87,36
20170901|2017-07-30 22:00,31,49.88,49.93,49.88,49.92,22
20170901|2017-07-30 22:30,31,49.89,49.9,49.87,49.89,22
20170901|2017-07-30 23:00,31,49.88,49.91,49.87,49.9,18
20170901|2017-07-30 23:30,31,49.88,49.89,49.87,49.87,12
20170901|2017-07-31 00:00,31,49.86,49.91,49.86,49.88,22
20170901|2017-07-31 00:30,31,49.87,49.92,49.86,49.92,47
20170901|2017-07-31 01:00,31,49.91,49.93,49.84,49.89,32
20170901|2017-07-31 01:30,31,49.89,50,49.88,49.94,94
20170901|2017-07-31 02:00,31,49.93,50.03,49.85,49.85,243
20170901|2017-07-31 02:30,31,49.86,49.96,49.82,49.87,254
20170901|2017-07-31 03:00,31,49.88,49.94,49.64,49.7,356
20170901|2017-07-31 03:30,31,49.7,49.73,49.58,49.67,400
20170901|2017-07-31 04:00,31,49.68,49.91,49.64,49.85,313
20170901|2017-07-31 04:30,31,49.83,49.85,49.73,49.79,144
20170901|2017-07-31 05:00,31,49.78,49.79,49.59,49.66,242
20170901|2017-07-31 05:30,31,49.65,49.66,49.47,49.56,549
20170901|2017-07-31 06:00,31,49.56,49.65,49.42,49.58,565
20170901|2017-07-31 06:30,31,49.59,49.77,49.53,49.68,540
20170901|2017-07-31 07:00,31,49.69,49.72,49.37,49.4,1120
20170901|2017-07-31 07:30,31,49.42,49.52,49.4,49.41,536
20170901|2017-07-31 08:00,31,49.41,49.61,49.36,49.58,926
20170901|2017-07-31 08:30,31,49.59,49.6,49.28,49.36,1079
20170901|2017-07-31 09:00,31,49.36,49.48,49.23,49.32,1905
20170901|2017-07-31 09:30,31,49.34,49.36,49.18,49.31,1659
20170901|2017-07-31 10:00,31,49.33,49.46,49.25,49.45,1556
20170901|2017-07-31 10:30,31,49.45,49.45,49.31,49.34,531
20170901|2017-07-31 11:00,31,49.33,49.43,49.3,49.41,1051
20170901|2017-07-31 11:30,31,49.42,49.46,49.39,49.4,469
20170901|2017-07-31 12:00,31,49.39,49.39,49.27,49.37,408
20170901|2017-07-31 12:30,31,49.38,49.66,49.38,49.64,1976
20170901|2017-07-31 13:00,31,49.64,50.27,49.64,50.21,3688
20170901|2017-07-31 13:30,31,50.2,50.24,50.08,50.23,650
20170901|2017-07-31 14:00,31,50.22,50.23,50.15,50.15,417
20170901|2017-07-31 14:30,31,50.16,50.41,50.13,50.24,576
20170901|2017-07-31 15:00,31,50.26,50.27,50.19,50.2,66
20170901|2017-07-31 15:30,31,50.19,50.21,50.15,50.2,201
20170901|2017-07-31 16:00,31,50.19,50.2,50.19,50.2,17
20170901|2017-07-31 16:30,31,50.17,50.17,50.17,50.17,10
20170901|2017-07-31 19:00,1,50.19,50.2,50.15,50.19,44
20170901|2017-07-31 19:30,1,50.19,50.24,50.19,50.24,12
20170901|2017-07-31 20:00,1,50.23,50.28,50.2,50.28,56
20170901|2017-07-31 20:30,1,50.27,50.31,50.27,50.3,109
20170901|2017-07-31 21:00,1,50.3,50.37,50.3,50.33,29
20170901|2017-07-31 21:30,1,50.3,50.31,50.26,50.28,69
20170901|2017-07-31 22:00,1,50.3,50.31,50.26,50.27,52
20170901|2017-07-31 22:30,1,50.26,50.27,50.22,50.26,35
20170901|2017-07-31 23:00,1,50.26,50.29,50.25,50.27,13
20170901|2017-07-31 23:30,1,50.27,50.3,50.26,50.29,14
20170901|2017-08-01 00:00,1,50.3,50.31,50.26,50.27,38
20170901|2017-08-01 00:30,1,50.27,50.27,50.23,50.23,12
20170901|2017-08-01 01:00,1,50.24,50.34,50.23,50.25,178
20170901|2017-08-01 01:30,1,50.24,50.32,50.19,50.21,80
20170901|2017-08-01 02:00,1,50.22,50.37,50.18,50.33,242
20170901|2017-08-01 02:30,1,50.32,50.4,50.29,50.31,164
20170901|2017-08-01 03:00,1,50.33,50.36,50.24,50.36,269
20170901|2017-08-01 03:30,1,50.34,50.43,50.3,50.31,261
20170901|2017-08-01 04:00,1,50.3,50.38,50.29,50.37,101
20170901|2017-08-01 04:30,1,50.37,50.41,50.22,50.27,230
20170901|2017-08-01 05:00,1,50.27,50.27,50.11,50.14,134
20170901|2017-08-01 05:30,1,50.13,50.17,50.1,50.12,196
20170901|2017-08-01 06:00,1,50.11,50.11,49.92,49.96,265
20170901|2017-08-01 06:30,1,49.96,49.99,49.84,49.88,323
20170901|2017-08-01 07:00,1,49.89,49.92,49.75,49.77,427
20170901|2017-08-01 07:30,1,49.78,49.93,49.75,49.89,621
20170901|2017-08-01 08:00,1,49.89,50.01,49.65,49.67,1272
20170901|2017-08-01 08:30,1,49.67,49.72,49.42,49.48,2540
20170901|2017-08-01 09:00,1,49.48,49.63,49.42,49.52,1098
20170901|2017-08-01 09:30,1,49.51,49.66,49.51,49.62,530
20170901|2017-08-01 10:00,1,49.62,49.7,48.58,48.7,5206
20170901|2017-08-01 10:30,1,48.7,48.83,48.38,48.58,3127
20170901|2017-08-01 11:00,1,48.57,48.76,48.54,48.74,694
20170901|2017-08-01 11:30,1,48.74,48.74,48.6,48.7,857
20170901|2017-08-01 12:00,1,48.69,48.98,48.68,48.77,1798
20170901|2017-08-01 12:30,1,48.78,48.96,48.65,48.9,1900
20170901|2017-08-01 13:00,1,48.89,49.2,48.83,49.19,2556
20170901|2017-08-01 13:30,1,49.19,49.26,49.16,49.21,527
20170901|2017-08-01 14:00,1,49.2,49.2,49.12,49.19,163
20170901|2017-08-01 14:30,1,49.19,49.26,49.16,49.25,141
20170901|2017-08-01 15:00,1,49.24,49.24,49.12,49.2,103
20170901|2017-08-01 15:30,1,49.22,49.22,48.56,48.79,770
20170901|2017-08-01 16:00,1,48.85,48.87,48.82,48.87,22
20170901|2017-08-01 16:30,1,48.85,48.85,48.82,48.82,12
20170901|2017-08-01 19:00,2,48.8,48.92,48.8,48.9,56
20170901|2017-08-01 19:30,2,48.89,48.89,48.8,48.83,31
20170901|2017-08-01 20:00,2,48.83,48.86,48.77,48.82,114
20170901|2017-08-01 20:30,2,48.83,48.86,48.77,48.77,7
20170901|2017-08-01 21:00,2,48.77,48.78,48.66,48.7,228
20170901|2017-08-01 21:30,2,48.69,48.69,48.68,48.69,4
20170901|2017-08-01 22:00,2,48.68,48.73,48.65,48.7,26
20170901|2017-08-01 22:30,2,48.69,48.75,48.69,48.74,38
20170901|2017-08-01 23:00,2,48.72,48.72,48.65,48.68,22
20170901|2017-08-01 23:30,2,48.68,48.72,48.67,48.71,38
20170901|2017-08-02 00:00,2,48.71,48.75,48.68,48.73,36
20170901|2017-08-02 00:30,2,48.75,48.75,48.7,48.73,35
20170901|2017-08-02 01:00,2,48.74,48.86,48.73,48.85,50
20170901|2017-08-02 01:30,2,48.83,48.84,48.73,48.84,35
20170901|2017-08-02 02:00,2,48.86,48.87,48.69,48.77,213
20170901|2017-08-02 02:30,2,48.78,48.82,48.56,48.76,373
20170901|2017-08-02 03:00,2,48.79,48.87,48.76,48.86,191
20170901|2017-08-02 03:30,2,48.85,49.13,48.81,49.02,496
20170901|2017-08-02 04:00,2,49.02,49.11,49,49.03,175
20170901|2017-08-02 04:30,2,49.04,49.08,48.99,49.05,69
20170901|2017-08-02 05:00,2,49.05,49.17,49.02,49.14,237
20170901|2017-08-02 05:30,2,49.17,49.23,49.14,49.22,305
20170901|2017-08-02 06:00,2,49.19,49.27,49.09,49.09,358
20170901|2017-08-02 06:30,2,49.07,49.12,49.02,49.11,256
20170901|2017-08-02 07:00,2,49.11,49.17,49.04,49.13,313
20170901|2017-08-02 07:30,2,49.14,49.2,49.07,49.2,317
20170901|2017-08-02 08:00,2,49.2,49.31,49.12,49.21,697
20170901|2017-08-02 08:30,2,49.2,49.27,49.15,49.19,643
20170901|2017-08-02 09:00,2,49.18,49.21,48.92,48.97,1518
20170901|2017-08-02 09:30,2,49,49.29,48.61,48.74,4040
20170901|2017-08-02 10:00,2,48.76,49.48,48.74,49.48,4556
20170901|2017-08-02 10:30,2,49.48,49.53,49.33,49.4,2017
20170901|2017-08-02 11:00,2,49.41,49.53,49.36,49.43,538
20170901|2017-08-02 11:30,2,49.41,49.41,49.29,49.41,382
20170901|2017-08-02 12:00,2,49.43,49.58,49.4,49.45,873
20170901|2017-08-02 12:30,2,49.42,49.46,49.32,49.4,478
20170901|2017-08-02 13:00,2,49.39,49.65,49.37,49.61,1837
20170901|2017-08-02 13:30,2,49.59,49.65,49.57,49.63,709
20170901|2017-08-02 14:00,2,49.63,49.63,49.51,49.55,159
20170901|2017-08-02 14:30,2,49.54,49.54,49.49,49.52,54
20170901|2017-08-02 15:00,2,49.52,49.52,49.49,49.5,191
20170901|2017-08-02 15:30,2,49.53,49.62,49.53,49.6,188
20170901|2017-08-02 19:00,3,49.51,49.52,49.47,49.49,9
20170901|2017-08-02 19:30,3,49.46,49.47,49.45,49.47,9
20170901|2017-08-02 20:00,3,49.44,49.5,49.44,49.5,10
20170901|2017-08-02 20:30,3,49.49,49.49,49.43,49.43,6
20170901|2017-08-02 21:30,3,49.43,49.48,49.42,49.47,45
20170901|2017-08-02 22:00,3,49.48,49.5,49.47,49.47,19
20170901|2017-08-02 22:30,3,49.45,49.45,49.43,49.43,15
20170901|2017-08-02 23:00,3,49.44,49.44,49.42,49.42,4
20170901|2017-08-02 23:30,3,49.42,49.42,49.42,49.42,11
20170901|2017-08-03 00:00,3,49.42,49.42,49.41,49.41,3
20170901|2017-08-03 00:30,3,49.41,49.43,49.38,49.4,11
20170901|2017-08-03 01:00,3,49.4,49.42,49.33,49.33,72
20170901|2017-08-03 01:30,3,49.32,49.36,49.3,49.32,42
20170901|2017-08-03 02:00,3,49.32,49.36,49.25,49.34,369
20170901|2017-08-03 02:30,3,49.33,49.39,49.14,49.18,268
20170901|2017-08-03 03:00,3,49.14,49.36,49.14,49.35,436
20170901|2017-08-03 03:30,3,49.35,49.83,49.35,49.72,1136
20170901|2017-08-03 04:00,3,49.73,49.88,49.68,49.75,377
20170901|2017-08-03 04:30,3,49.75,49.79,49.7,49.77,141
20170901|2017-08-03 05:00,3,49.8,49.85,49.77,49.82,302
20170901|2017-08-03 05:30,3,49.77,49.77,49.71,49.74,111
20170901|2017-08-03 06:00,3,49.73,49.76,49.49,49.54,285
20170901|2017-08-03 06:30,3,49.58,49.79,49.55,49.79,440
20170901|2017-08-03 07:00,3,49.79,49.89,49.73,49.79,868
20170901|2017-08-03 07:30,3,49.79,49.96,49.74,49.94,622
20170901|2017-08-03 08:00,3,49.91,49.95,49.78,49.88,1734
20170901|2017-08-03 08:30,3,49.87,49.87,49.64,49.64,1223
20170901|2017-08-03 09:00,3,49.65,49.74,49.44,49.58,1896
20170901|2017-08-03 09:30,3,49.58,49.9,49.56,49.83,1774
20170901|2017-08-03 10:00,3,49.85,49.95,49.68,49.86,1579
20170901|2017-08-03 10:30,3,49.86,49.87,49.63,49.64,883
20170901|2017-08-03 11:00,3,49.65,49.75,49.32,49.42,2605
20170901|2017-08-03 11:30,3,49.42,49.42,49.12,49.27,2338
20170901|2017-08-03 12:00,3,49.28,49.36,49.16,49.26,2290
20170901|2017-08-03 12:30,3,49.25,49.31,49.16,49.25,1408
20170901|2017-08-03 13:00,3,49.24,49.35,48.98,49.05,3877
20170901|2017-08-03 13:30,3,49.04,49.08,48.86,48.86,948
20170901|2017-08-03 14:00,3,48.87,48.96,48.8,48.94,206
20170901|2017-08-03 14:30,3,48.91,48.97,48.83,48.96,204
20170901|2017-08-03 15:00,3,48.95,48.95,48.94,48.94,8
20170901|2017-08-03 15:30,3,48.94,48.96,48.91,48.91,25
20170901|2017-08-03 16:00,3,48.92,48.92,48.87,48.89,10
20170901|2017-08-03 16:30,3,48.92,48.99,48.92,48.97,48
20170901|2017-08-03 19:00,4,49.05,49.05,49.04,49.05,33
20170901|2017-08-03 19:30,4,49.06,49.07,49.02,49.07,21
20170901|2017-08-03 20:00,4,49.09,49.09,49.04,49.04,5
20170901|2017-08-03 20:30,4,49.04,49.06,49.03,49.06,14
20170901|2017-08-03 21:00,4,49.01,49.01,48.93,48.93,17
20170901|2017-08-03 21:30,4,48.92,48.93,48.86,48.89,72
20170901|2017-08-03 22:00,4,48.94,48.94,48.93,48.94,16
20170901|2017-08-03 22:30,4,48.96,48.98,48.93,48.98,7
20170901|2017-08-03 23:00,4,48.91,48.93,48.91,48.92,95
20170901|2017-08-03 23:30,4,48.95,48.96,48.93,48.96,7
20170901|2017-08-04 00:00,4,48.98,48.98,48.91,48.91,103
20170901|2017-08-04 00:30,4,48.91,48.91,48.89,48.89,9
20170901|2017-08-04 01:00,4,48.89,48.91,48.84,48.86,65
20170901|2017-08-04 01:30,4,48.87,48.93,48.84,48.85,28
20170901|2017-08-04 02:00,4,48.88,49.03,48.88,49.01,183
20170901|2017-08-04 02:30,4,48.97,49.04,48.62,48.71,476
20170901|2017-08-04 03:00,4,48.73,48.8,48.56,48.68,499
20170901|2017-08-04 03:30,4,48.68,48.72,48.6,48.67,137
20170901|2017-08-04 04:00,4,48.65,48.77,48.58,48.59,241
20170901|2017-08-04 04:30,4,48.59,48.71,48.59,48.69,167
20170901|2017-08-04 05:00,4,48.69,48.69,48.62,48.62,173
20170901|2017-08-04 05:30,4,48.61,48.74,48.5,48.74,292
20170901|2017-08-04 06:00,4,48.73,48.93,48.72,48.82,338
20170901|2017-08-04 06:30,4,48.83,48.88,48.72,48.84,171
20170901|2017-08-04 07:00,4,48.83,48.99,48.82,48.89,224
20170901|2017-08-04 07:30,4,48.89,49.17,48.68,49.02,1019
20170901|2017-08-04 08:00,4,49.03,49.13,48.95,49.07,700
20170901|2017-08-04 08:30,4,49.04,49.14,48.86,49.06,896
20170901|2017-08-04 09:00,4,49.08,49.08,48.71,48.87,868
20170901|2017-08-04 09:30,4,48.87,49.36,48.87,49.22,3034
20170901|2017-08-04 10:00,4,49.24,49.47,49.19,49.44,1605
20170901|2017-08-04 10:30,4,49.45,49.49,49.33,49.47,1161
20170901|2017-08-04 11:00,4,49.48,49.59,49.39,49.45,1209
20170901|2017-08-04 11:30,4,49.44,49.47,49.31,49.35,464
20170901|2017-08-04 12:00,4,49.36,49.42,49.21,49.26,659
20170901|2017-08-04 12:30,4,49.24,49.38,49.21,49.38,672
20170901|2017-08-04 13:00,4,49.39,49.64,49.36,49.57,2147
20170901|2017-08-04 13:30,4,49.56,49.59,49.47,49.53,599
20170901|2017-08-04 14:00,4,49.52,49.56,49.45,49.48,257
20170901|2017-08-04 14:30,4,49.48,49.52,49.44,49.47,75
20170901|2017-08-04 15:00,4,49.48,49.53,49.47,49.52,28
20170901|2017-08-04 15:30,4,49.53,49.57,49.51,49.52,362
20170901|2017-08-04 16:30,4,49.57,49.57,49.57,49.57,1
20170901|2017-08-06 17:00,7,49.56,49.67,49.56,49.56,13
20170901|2017-08-06 17:30,7,49.58,49.59,49.58,49.59,2
20170901|2017-08-06 18:00,7,49.6,49.6,49.55,49.55,3
20170901|2017-08-06 19:30,7,49.65,49.65,49.65,49.65,1
20170901|2017-08-06 20:00,7,49.64,49.67,49.55,49.57,39
20170901|2017-08-06 20:30,7,49.53,49.53,49.48,49.52,32
20170901|2017-08-06 21:00,7,49.52,49.54,49.52,49.54,5
20170901|2017-08-06 21:30,7,49.53,49.55,49.53,49.53,4
20170901|2017-08-06 22:00,7,49.51,49.52,49.48,49.52,19
20170901|2017-08-06 22:30,7,49.52,49.52,49.48,49.48,4
20170901|2017-08-06 23:00,7,49.39,49.42,49.39,49.42,3
20170901|2017-08-06 23:30,7,49.4,49.42,49.39,49.42,7
20170901|2017-08-07 00:30,7,49.41,49.41,49.41,49.41,2
20170901|2017-08-07 01:00,7,49.4,49.47,49.33,49.46,28
20170901|2017-08-07 01:30,7,49.45,49.51,49.38,49.41,34
20170901|2017-08-07 02:00,7,49.44,49.44,49.27,49.31,134
20170901|2017-08-07 02:30,7,49.38,49.39,49.23,49.3,143
20170901|2017-08-07 03:00,7,49.31,49.44,49.31,49.4,172
20170901|2017-08-07 03:30,7,49.38,49.42,48.88,49.02,1094
20170901|2017-08-07 04:00,7,49.04,49.05,48.97,48.99,196
20170901|2017-08-07 04:30,7,48.99,49.01,48.79,48.88,645
20170901|2017-08-07 05:00,7,48.87,48.95,48.86,48.93,255
20170901|2017-08-07 05:30,7,48.93,49.08,48.88,49.07,282
20170901|2017-08-07 06:00,7,49.05,49.15,49.03,49.05,223
20170901|2017-08-07 06:30,7,49.04,49.09,48.89,48.97,643
20170901|2017-08-07 07:00,7,48.94,49.13,48.92,48.99,368
20170901|2017-08-07 07:30,7,49.03,49.13,48.92,48.94,393
20170901|2017-08-07 08:00,7,48.94,49.05,48.83,48.92,1524
20170901|2017-08-07 08:30,7,48.93,49.08,48.85,49.05,847
20170901|2017-08-07 09:00,7,49.09,49.38,49.09,49.23,1952
20170901|2017-08-07 09:30,7,49.24,49.33,48.62,48.68,4885
20170901|2017-08-07 10:00,7,48.71,48.8,48.53,48.71,2712
20170901|2017-08-07 10:30,7,48.71,48.86,48.65,48.83,1108
20170901|2017-08-07 11:00,7,48.82,48.89,48.76,48.88,738
20170901|2017-08-07 11:30,7,48.86,48.96,48.86,48.96,683
20170901|2017-08-07 12:00,7,48.96,49.26,48.95,49.22,1970
20170901|2017-08-07 12:30,7,49.21,49.23,49.12,49.2,522
20170901|2017-08-07 13:00,7,49.21,49.44,49.17,49.37,2550
20170901|2017-08-07 13:30,7,49.38,49.39,49.28,49.31,365
20170901|2017-08-07 14:00,7,49.31,49.35,49.31,49.35,61
20170901|2017-08-07 14:30,7,49.34,49.36,49.29,49.31,54
20170901|2017-08-07 15:00,7,49.32,49.32,49.27,49.31,56
20170901|2017-08-07 15:30,7,49.32,49.35,49.3,49.34,147
20170901|2017-08-07 16:30,7,49.35,49.35,49.35,49.35,3
20170901|2017-08-07 19:00,8,49.34,49.34,49.33,49.33,6
20170901|2017-08-07 19:30,8,49.27,49.29,49.25,49.29,18
20170901|2017-08-07 20:30,8,49.27,49.27,49.27,49.27,12
20170901|2017-08-07 21:00,8,49.26,49.26,49.19,49.19,26
20170901|2017-08-07 21:30,8,49.22,49.25,49.22,49.25,23
20170901|2017-08-07 22:00,8,49.25,49.26,49.23,49.24,226
20170901|2017-08-07 22:30,8,49.22,49.23,49.19,49.19,11
20170901|2017-08-07 23:00,8,49.22,49.23,49.21,49.23,8
20170901|2017-08-07 23:30,8,49.22,49.23,49.21,49.23,8
20170901|2017-08-08 00:00,8,49.22,49.25,49.22,49.25,13
20170901|2017-08-08 00:30,8,49.25,49.26,49.25,49.26,10
20170901|2017-08-08 01:00,8,49.26,49.33,49.26,49.31,14
20170901|2017-08-08 01:30,8,49.34,49.36,49.33,49.35,8
20170901|2017-08-08 02:00,8,49.39,49.6,49.37,49.53,536
20170901|2017-08-08 02:30,8,49.53,49.57,49.48,49.5,109
20170901|2017-08-08 03:00,8,49.5,49.78,49.5,49.65,1129
20170901|2017-08-08 03:30,8,49.69,49.69,49.54,49.6,436
20170901|2017-08-08 04:00,8,49.59,49.67,49.57,49.67,131
20170901|2017-08-08 04:30,8,49.69,49.76,49.66,49.73,744
20170901|2017-08-08 05:00,8,49.74,49.74,49.65,49.66,86
20170901|2017-08-08 05:30,8,49.6,49.63,49.43,49.55,188
20170901|2017-08-08 06:00,8,49.54,49.59,49.34,49.42,289
20170901|2017-08-08 06:30,8,49.41,49.45,49.37,49.42,113
20170901|2017-08-08 07:00,8,49.43,49.5,49.38,49.42,381
20170901|2017-08-08 07:30,8,49.4,49.4,49.23,49.29,840
20170901|2017-08-08 08:00,8,49.29,49.54,48.92,49,2860
20170901|2017-08-08 08:30,8,49,49.14,48.96,49.09,1073
20170901|2017-08-08 09:00,8,49.09,49.33,48.87,49.28,1221
20170901|2017-08-08 09:30,8,49.28,49.31,49.14,49.19,1331
20170901|2017-08-08 10:00,8,49.19,49.59,49.17,49.49,2254
20170901|2017-08-08 10:30,8,49.49,49.53,49.37,49.47,735
20170901|2017-08-08 11:00,8,49.47,49.5,49.24,49.25,546
20170901|2017-08-08 11:30,8,49.27,49.27,49.02,49.04,711
20170901|2017-08-08 12:00,8,49.05,49.17,49.03,49.17,798
20170901|2017-08-08 12:30,8,49.16,49.26,49.15,49.16,959
20170901|2017-08-08 13:00,8,49.15,49.43,49.08,49.1,1803
20170901|2017-08-08 13:30,8,49.1,49.12,48.95,49.09,925
20170901|2017-08-08 14:00,8,49.08,49.12,49.06,49.09,60
20170901|2017-08-08 14:30,8,49.1,49.14,49.07,49.09,139
20170901|2017-08-08 15:00,8,49.09,49.22,49.09,49.17,97
20170901|2017-08-08 15:30,8,49.15,49.41,48.95,48.96,508
20170901|2017-08-08 16:00,8,48.99,49.09,48.99,49.07,57
20170901|2017-08-08 16:30,8,49.06,49.08,49.03,49.04,43
20170901|2017-08-08 19:00,9,49.09,49.09,49.08,49.08,6
20170901|2017-08-08 19:30,9,49.03,49.03,48.92,48.97,207
20170901|2017-08-08 20:00,9,48.94,49,48.94,48.98,35
20170901|2017-08-08 20:30,9,48.99,49.01,48.95,48.96,82
20170901|2017-08-08 21:00,9,48.94,48.95,48.94,48.95,34
20170901|2017-08-08 21:30,9,48.99,49.02,48.99,49,36
20170901|2017-08-08 22:00,9,49,49,49,49,24
20170901|2017-08-08 22:30,9,49.04,49.04,49,49.01,113
20170901|2017-08-08 23:00,9,49.02,49.02,49.02,49.02,1
20170901|2017-08-08 23:30,9,49.02,49.05,49.02,49.02,9
20170901|2017-08-09 00:00,9,49.01,49.02,49.01,49.01,8
20170901|2017-08-09 00:30,9,49.02,49.05,49.01,49.02,35
20170901|2017-08-09 01:00,9,49.02,49.02,48.94,48.95,46
20170901|2017-08-09 01:30,9,48.96,49.04,48.94,49.04,25
20170901|2017-08-09 02:00,9,49.05,49.15,48.98,49.13,63
20170901|2017-08-09 02:30,9,49.11,49.19,49.07,49.18,55
20170901|2017-08-09 03:00,9,49.2,49.26,49.15,49.2,113
20170901|2017-08-09 03:30,9,49.24,49.41,49.17,49.39,218
20170901|2017-08-09 04:00,9,49.41,49.44,49.34,49.34,168
20170901|2017-08-09 04:30,9,49.34,49.37,49.3,49.37,56
20170901|2017-08-09 05:00,9,49.36,49.41,49.34,49.37,139
20170901|2017-08-09 05:30,9,49.38,49.49,49.38,49.47,312
20170901|2017-08-09 06:00,9,49.49,49.5,49.39,49.45,159
20170901|2017-08-09 06:30,9,49.45,49.48,49.44,49.47,90
20170901|2017-08-09 07:00,9,49.47,49.57,49.45,49.52,368
20170901|2017-08-09 07:30,9,49.51,49.64,49.48,49.59,596
20170901|2017-08-09 08:00,9,49.59,49.65,49.4,49.44,839
20170901|2017-08-09 08:30,9,49.43,49.49,49.32,49.41,1157
20170901|2017-08-09 09:00,9,49.39,49.53,49.39,49.49,933
20170901|2017-08-09 09:30,9,49.47,49.59,49,49.41,5658
20170901|2017-08-09 10:00,9,49.4,49.43,49.1,49.16,2345
20170901|2017-08-09 10:30,9,49.17,49.29,49.11,49.23,622
20170901|2017-08-09 11:00,9,49.21,49.37,49.18,49.32,428
20170901|2017-08-09 11:30,9,49.32,49.42,49.3,49.38,407
20170901|2017-08-09 12:00,9,49.36,49.38,49.18,49.26,567
20170901|2017-08-09 12:30,9,49.24,49.41,49.22,49.4,435
20170901|2017-08-09 13:00,9,49.39,49.6,49.36,49.59,2130
20170901|2017-08-09 13:30,9,49.59,49.6,49.5,49.51,559
20170901|2017-08-09 14:00,9,49.52,49.56,49.51,49.52,166
20170901|2017-08-09 14:30,9,49.51,49.58,49.47,49.57,135
20170901|2017-08-09 15:00,9,49.57,49.61,49.53,49.6,140
20170901|2017-08-09 15:30,9,49.6,49.71,49.59,49.71,158
20170901|2017-08-09 16:00,9,49.7,49.71,49.65,49.66,35
20170901|2017-08-09 16:30,9,49.68,49.68,49.68,49.68,10
20170901|2017-08-09 19:00,10,49.62,49.64,49.62,49.62,13
20170901|2017-08-09 19:30,10,49.6,49.63,49.6,49.63,6
20170901|2017-08-09 20:00,10,49.63,49.63,49.6,49.6,12
20170901|2017-08-09 20:30,10,49.58,49.58,49.56,49.56,2
20170901|2017-08-09 21:30,10,49.54,49.56,49.53,49.56,6
20170901|2017-08-09 22:00,10,49.53,49.55,49.5,49.51,23
20170901|2017-08-09 22:30,10,49.51,49.59,49.51,49.57,86
20170901|2017-08-09 23:30,10,49.54,49.54,49.54,49.54,2
20170901|2017-08-10 00:00,10,49.56,49.61,49.56,49.6,32
20170901|2017-08-10 00:30,10,49.6,49.63,49.6,49.62,66
20170901|2017-08-10 01:00,10,49.61,49.79,49.59,49.74,254
20170901|2017-08-10 01:30,10,49.76,49.8,49.71,49.79,147
20170901|2017-08-10 02:00,10,49.78,49.87,49.71,49.82,455
20170901|2017-08-10 02:30,10,49.82,49.83,49.73,49.79,387
20170901|2017-08-10 03:00,10,49.78,49.87,49.77,49.83,156
20170901|2017-08-10 03:30,10,49.82,49.82,49.68,49.75,148
20170901|2017-08-10 04:00,10,49.74,49.81,49.57,49.8,133
20170901|2017-08-10 04:30,10,49.83,49.98,49.83,49.94,878
20170901|2017-08-10 05:00,10,49.93,49.93,49.77,49.8,196
20170901|2017-08-10 05:30,10,49.79,49.88,49.79,49.88,174
20170901|2017-08-10 06:00,10,49.9,49.97,49.87,49.92,151
20170901|2017-08-10 06:30,10,49.91,49.98,49.8,49.94,239
20170901|2017-08-10 07:00,10,49.95,50.15,49.87,50.1,1613
20170901|2017-08-10 07:30,10,50.11,50.22,50.04,50.16,1396
20170901|2017-08-10 08:00,10,50.17,50.2,50.03,50.04,1670
20170901|2017-08-10 08:30,10,50.04,50.09,49.62,49.8,3348
20170901|2017-08-10 09:00,10,49.79,49.8,49.35,49.6,3547
20170901|2017-08-10 09:30,10,49.62,49.77,49.3,49.41,2323
20170901|2017-08-10 10:00,10,49.39,49.52,49.05,49.23,2767
20170901|2017-08-10 10:30,10,49.23,49.36,49.14,49.32,1250
20170901|2017-08-10 11:00,10,49.3,49.3,49.16,49.19,442
20170901|2017-08-10 11:30,10,49.17,49.21,48.65,48.76,4194
20170901|2017-08-10 12:00,10,48.76,48.8,48.57,48.74,2289
20170901|2017-08-10 12:30,10,48.74,48.84,48.6,48.71,1269
20170901|2017-08-10 13:00,10,48.7,48.93,48.51,48.58,2611
20170901|2017-08-10 13:30,10,48.59,48.63,48.44,48.6,1141
20170901|2017-08-10 14:00,10,48.6,48.64,48.54,48.57,274
20170901|2017-08-10 14:30,10,48.55,48.59,48.36,48.38,340
20170901|2017-08-10 15:00,10,48.41,48.49,48.41,48.48,31
20170901|2017-08-10 15:30,10,48.51,48.52,48.44,48.5,126
20170901|2017-08-10 16:30,10,48.51,48.51,48.5,48.5,8
20170901|2017-08-10 19:00,11,48.64,48.68,48.58,48.58,26
20170901|2017-08-10 19:30,11,48.59,48.66,48.58,48.64,8
20170901|2017-08-10 20:00,11,48.65,48.65,48.5,48.5,34
20170901|2017-08-10 20:30,11,48.5,48.56,48.5,48.56,34
20170901|2017-08-10 21:00,11,48.52,48.52,48.4,48.46,43
20170901|2017-08-10 21:30,11,48.45,48.45,48.4,48.42,13
20170901|2017-08-10 22:00,11,48.39,48.39,48.21,48.28,201
20170901|2017-08-10 22:30,11,48.29,48.29,48.28,48.28,4
20170901|2017-08-10 23:00,11,48.26,48.26,48.13,48.15,110
20170901|2017-08-10 23:30,11,48.16,48.16,48.11,48.16,69
20170901|2017-08-11 00:00,11,48.16,48.16,48.16,48.16,32
20170901|2017-08-11 00:30,11,48.2,48.2,48.18,48.18,3
20170901|2017-08-11 01:00,11,48.29,48.29,48.21,48.21,141
20170901|2017-08-11 01:30,11,48.19,48.31,48.19,48.29,70
20170901|2017-08-11 02:00,11,48.25,48.35,48.18,48.2,213
20170901|2017-08-11 02:30,11,48.2,48.31,48.18,48.22,262
20170901|2017-08-11 03:00,11,48.11,48.17,48.02,48.1,549
20170901|2017-08-11 03:30,11,48.11,48.26,48.08,48.17,268
20170901|2017-08-11 04:00,11,48.18,48.26,48.13,48.2,137
20170901|2017-08-11 04:30,11,48.14,48.26,48.09,48.21,191
20170901|2017-08-11 05:00,11,48.22,48.41,48.22,48.36,135
20170901|2017-08-11 05:30,11,48.33,48.35,48.2,48.27,107
20170901|2017-08-11 06:00,11,48.26,48.41,48.26,48.36,94
20170901|2017-08-11 06:30,11,48.37,48.45,48.31,48.36,94
20170901|2017-08-11 07:00,11,48.37,48.52,48.29,48.48,379
20170901|2017-08-11 07:30,11,48.47,48.56,48.39,48.44,339
20170901|2017-08-11 08:00,11,48.43,48.49,48.22,48.24,1885
20170901|2017-08-11 08:30,11,48.25,48.47,48.07,48.18,1455
20170901|2017-08-11 09:00,11,48.18,48.28,48,48.26,3761
20170901|2017-08-11 09:30,11,48.24,48.44,48.24,48.34,884
20170901|2017-08-11 10:00,11,48.32,48.54,48.21,48.43,871
20170901|2017-08-11 10:30,11,48.43,48.49,48.3,48.31,547
20170901|2017-08-11 11:00,11,48.31,48.47,48.27,48.42,357
20170901|2017-08-11 11:30,11,48.44,48.54,48.44,48.51,248
20170901|2017-08-11 12:00,11,48.51,48.71,48.45,48.66,835
20170901|2017-08-11 12:30,11,48.68,48.83,48.68,48.72,1145
20170901|2017-08-11 13:00,11,48.73,48.98,48.71,48.82,2619
20170901|2017-08-11 13:30,11,48.81,48.87,48.73,48.79,826
20170901|2017-08-11 14:00,11,48.8,48.83,48.74,48.74,267
20170901|2017-08-11 14:30,11,48.74,48.8,48.71,48.8,102
20170901|2017-08-11 15:00,11,48.8,48.83,48.77,48.81,46
20170901|2017-08-11 15:30,11,48.77,48.82,48.76,48.77,219
20170901|2017-08-13 17:00,14,48.76,48.79,48.74,48.79,14
20170901|2017-08-13 17:30,14,48.77,48.77,48.77,48.77,1
20170901|2017-08-13 18:30,14,48.83,48.86,48.83,48.86,7
20170901|2017-08-13 19:00,14,48.84,48.85,48.84,48.85,6
20170901|2017-08-13 19:30,14,48.84,48.85,48.84,48.85,2
20170901|2017-08-13 20:00,14,48.9,48.9,48.89,48.89,3
20170901|2017-08-13 20:30,14,48.77,48.79,48.76,48.78,10
20170901|2017-08-13 21:00,14,48.81,48.81,48.76,48.76,5
20170901|2017-08-13 21:30,14,48.79,48.79,48.75,48.75,6
20170901|2017-08-13 22:00,14,48.8,48.8,48.8,48.8,7
20170901|2017-08-13 22:30,14,48.83,48.83,48.83,48.83,9
20170901|2017-08-13 23:00,14,48.84,48.84,48.83,48.83,11
20170901|2017-08-13 23:30,14,48.8,48.8,48.79,48.79,3
20170901|2017-08-14 00:00,14,48.78,48.78,48.77,48.77,4
20170901|2017-08-14 00:30,14,48.76,48.76,48.76,48.76,10
20170901|2017-08-14 01:00,14,48.75,48.75,48.68,48.68,10
20170901|2017-08-14 01:30,14,48.72,48.74,48.69,48.72,40
20170901|2017-08-14 02:00,14,48.68,48.88,48.67,48.79,105
20170901|2017-08-14 02:30,14,48.84,48.87,48.74,48.77,180
20170901|2017-08-14 03:00,14,48.74,48.81,48.53,48.68,270
20170901|2017-08-14 03:30,14,48.7,48.7,48.55,48.57,155
20170901|2017-08-14 04:00,14,48.55,48.68,48.55,48.66,116
20170901|2017-08-14 04:30,14,48.64,48.66,48.59,48.62,36
20170901|2017-08-14 05:00,14,48.63,48.66,48.47,48.48,170
20170901|2017-08-14 05:30,14,48.45,48.52,48.44,48.52,93
20170901|2017-08-14 06:00,14,48.49,48.57,48.48,48.54,32
20170901|2017-08-14 06:30,14,48.55,48.59,48.53,48.57,76
20170901|2017-08-14 07:00,14,48.55,48.71,48.54,48.67,205
20170901|2017-08-14 07:30,14,48.65,48.67,48.47,48.5,340
20170901|2017-08-14 08:00,14,48.46,48.85,48.37,48.76,1454
20170901|2017-08-14 08:30,14,48.75,49.09,48.74,48.94,1983
20170901|2017-08-14 09:00,14,48.93,49.01,48.87,48.92,759
20170901|2017-08-14 09:30,14,48.91,49.16,48.91,49.09,901
20170901|2017-08-14 10:00,14,49.09,49.09,48.56,48.63,1523
20170901|2017-08-14 10:30,14,48.62,48.69,48.19,48.22,1471
20170901|2017-08-14 11:00,14,48.22,48.34,48.09,48.13,760
20170901|2017-08-14 11:30,14,48.13,48.14,47.78,47.9,1883
20170901|2017-08-14 12:00,14,47.9,47.99,47.8,47.86,1441
20170901|2017-08-14 12:30,14,47.87,47.9,47.78,47.86,377
20170901|2017-08-14 13:00,14,47.87,47.91,47.55,47.6,1915
20170901|2017-08-14 13:30,14,47.59,47.6,47.51,47.52,593
20170901|2017-08-14 14:00,14,47.52,47.58,47.44,47.57,272
20170901|2017-08-14 14:30,14,47.58,47.59,47.48,47.49,124
20170901|2017-08-14 15:00,14,47.47,47.52,47.47,47.52,5
20170901|2017-08-14 15:30,14,47.51,47.52,47.46,47.5,35
20170901|2017-08-14 16:00,14,47.55,47.57,47.48,47.49,55
20170901|2017-08-14 16:30,14,47.49,47.49,47.45,47.45,15
20170901|2017-08-14 19:00,15,47.55,47.61,47.54,47.59,20
20170901|2017-08-14 19:30,15,47.6,47.6,47.6,47.6,7
20170901|2017-08-14 20:00,15,47.65,47.67,47.63,47.64,353
20170901|2017-08-14 20:30,15,47.66,47.69,47.66,47.69,29
20170901|2017-08-14 21:00,15,47.67,47.67,47.67,47.67,5
20170901|2017-08-14 21:30,15,47.66,47.67,47.64,47.67,7
20170901|2017-08-14 22:00,15,47.68,47.69,47.65,47.65,12
20170901|2017-08-14 23:30,15,47.66,47.66,47.6,47.6,12
20170901|2017-08-15 00:00,15,47.62,47.62,47.61,47.61,25
20170901|2017-08-15 00:30,15,47.61,47.61,47.61,47.61,8
20170901|2017-08-15 01:00,15,47.61,47.64,47.56,47.56,48
20170901|2017-08-15 01:30,15,47.6,47.61,47.58,47.61,14
20170901|2017-08-15 02:00,15,47.57,47.62,47.48,47.54,80
20170901|2017-08-15 02:30,15,47.55,47.55,47.35,47.45,544
20170901|2017-08-15 03:00,15,47.48,47.64,47.41,47.59,248
20170901|2017-08-15 03:30,15,47.61,47.72,47.53,47.7,188
20170901|2017-08-15 04:00,15,47.65,47.76,47.64,47.64,47
20170901|2017-08-15 04:30,15,47.68,47.71,47.5,47.53,87
20170901|2017-08-15 05:00,15,47.53,47.6,47.35,47.39,261
20170901|2017-08-15 05:30,15,47.42,47.46,47.35,47.38,100
20170901|2017-08-15 06:00,15,47.37,47.43,47.34,47.4,125
20170901|2017-08-15 06:30,15,47.39,47.4,47.24,47.26,1762
20170901|2017-08-15 07:00,15,47.25,47.41,47.21,47.32,965
20170901|2017-08-15 07:30,15,47.33,47.37,47.1,47.26,3438
20170901|2017-08-15 08:00,15,47.27,47.36,47.15,47.16,757
20170901|2017-08-15 08:30,15,47.17,47.23,47.09,47.11,1175
20170901|2017-08-15 09:00,15,47.12,47.35,47.03,47.28,2128
20170901|2017-08-15 09:30,15,47.29,47.41,47.17,47.28,575
20170901|2017-08-15 10:00,15,47.31,47.43,47.2,47.37,1016
20170901|2017-08-15 10:30,15,47.37,47.42,47.27,47.42,953
20170901|2017-08-15 11:00,15,47.42,47.56,47.37,47.53,1741
20170901|2017-08-15 11:30,15,47.53,47.54,47.4,47.45,346
20170901|2017-08-15 12:00,15,47.46,47.54,47.41,47.41,100
20170901|2017-08-15 12:30,15,47.42,47.54,47.42,47.53,261
20170901|2017-08-15 13:00,15,47.55,47.68,47.46,47.59,2477
20170901|2017-08-15 13:30,15,47.58,47.63,47.58,47.61,1008
20170901|2017-08-15 14:00,15,47.6,47.62,47.59,47.61,241
20170901|2017-08-15 14:30,15,47.62,47.66,47.58,47.58,138
20170901|2017-08-15 15:00,15,47.61,47.65,47.58,47.62,35
20170901|2017-08-15 15:30,15,47.61,47.88,47.61,47.7,632
20170901|2017-08-15 16:00,15,47.68,47.73,47.68,47.68,20
20170901|2017-08-15 16:30,15,47.68,47.71,47.68,47.71,26
20170901|2017-08-15 19:00,16,47.71,47.72,47.71,47.72,6
20170901|2017-08-15 20:00,16,47.63,47.67,47.63,47.67,4
20170901|2017-08-15 20:30,16,47.75,47.75,47.7,47.7,8
20170901|2017-08-15 21:00,16,47.73,47.73,47.73,47.73,1
20170901|2017-08-15 23:00,16,47.78,47.78,47.78,47.78,3
20170901|2017-08-15 23:30,16,47.75,47.75,47.75,47.75,2
20170901|2017-08-16 00:00,16,47.76,47.79,47.75,47.77,36
20170901|2017-08-16 00:30,16,47.78,47.82,47.78,47.8,15
20170901|2017-08-16 01:00,16,47.78,47.78,47.73,47.73,4
20170901|2017-08-16 01:30,16,47.71,47.72,47.7,47.72,49
20170901|2017-08-16 02:00,16,47.76,47.93,47.76,47.92,216
20170901|2017-08-16 02:30,16,47.93,47.94,47.8,47.86,312
20170901|2017-08-16 03:00,16,47.86,47.9,47.82,47.86,110
20170901|2017-08-16 03:30,16,47.85,47.85,47.79,47.82,40
20170901|2017-08-16 04:00,16,47.83,47.88,47.81,47.88,26
20170901|2017-08-16 04:30,16,47.87,47.91,47.87,47.9,66
20170901|2017-08-16 05:00,16,47.87,47.87,47.75,47.77,30
20170901|2017-08-16 05:30,16,47.74,47.76,47.63,47.67,58
20170901|2017-08-16 06:00,16,47.66,47.75,47.66,47.68,99
20170901|2017-08-16 06:30,16,47.71,47.72,47.64,47.7,45
20170901|2017-08-16 07:00,16,47.7,47.75,47.65,47.67,142
20170901|2017-08-16 07:30,16,47.67,47.7,47.52,47.58,530
20170901|2017-08-16 08:00,16,47.53,47.79,47.49,47.74,884
20170901|2017-08-16 08:30,16,47.75,47.76,47.62,47.73,187
20170901|2017-08-16 09:00,16,47.73,47.8,47.67,47.79,404
20170901|2017-08-16 09:30,16,47.79,48.19,47.46,47.72,3524
20170901|2017-08-16 10:00,16,47.75,47.77,47.18,47.34,3241
20170901|2017-08-16 10:30,16,47.35,47.35,47.18,47.23,1243
20170901|2017-08-16 11:00,16,47.2,47.26,47.14,47.14,2460
20170901|2017-08-16 11:30,16,47.14,47.36,47.14,47.26,488
20170901|2017-08-16 12:00,16,47.26,47.41,46.85,46.86,2061
20170901|2017-08-16 12:30,16,46.85,46.95,46.79,46.88,725
20170901|2017-08-16 13:00,16,46.87,46.95,46.68,46.81,1510
20170901|2017-08-16 13:30,16,46.82,46.88,46.79,46.84,322
20170901|2017-08-16 14:00,16,46.84,46.88,46.82,46.85,124
20170901|2017-08-16 14:30,16,46.85,46.87,46.75,46.77,81
20170901|2017-08-16 15:00,16,46.75,46.8,46.75,46.8,143
20170901|2017-08-16 15:30,16,46.8,46.81,46.77,46.79,146
20170901|2017-08-16 16:30,16,46.81,46.84,46.81,46.82,14
20170901|2017-08-16 19:00,17,46.82,46.85,46.82,46.85,15
20170901|2017-08-16 19:30,17,46.84,46.88,46.84,46.88,101
20170901|2017-08-16 20:00,17,46.9,46.91,46.87,46.89,189
20170901|2017-08-16 20:30,17,46.9,46.92,46.88,46.9,26
20170901|2017-08-16 21:00,17,46.89,46.9,46.88,46.88,16
20170901|2017-08-16 21:30,17,46.87,46.89,46.87,46.88,21
20170901|2017-08-16 22:00,17,46.88,46.93,46.88,46.93,18
20170901|2017-08-17 00:00,17,46.9,46.9,46.87,46.87,2
20170901|2017-08-17 00:30,17,46.89,46.89,46.83,46.86,30
20170901|2017-08-17 01:00,17,46.85,46.85,46.78,46.84,56
20170901|2017-08-17 01:30,17,46.82,46.83,46.78,46.82,18
20170901|2017-08-17 02:00,17,46.78,46.89,46.76,46.89,175
20170901|2017-08-17 02:30,17,46.88,46.93,46.83,46.9,225
20170901|2017-08-17 03:00,17,46.87,46.87,46.72,46.79,166
20170901|2017-08-17 03:30,17,46.77,46.79,46.67,46.7,834
20170901|2017-08-17 04:00,17,46.68,46.68,46.56,46.63,355
20170901|2017-08-17 04:30,17,46.62,46.71,46.61,46.71,160
20170901|2017-08-17 05:00,17,46.71,46.71,46.63,46.64,120
20170901|2017-08-17 05:30,17,46.66,46.72,46.65,46.66,86
20170901|2017-08-17 06:00,17,46.65,46.67,46.58,46.6,63
20170901|2017-08-17 06:30,17,46.61,46.69,46.57,46.69,96
20170901|2017-08-17 07:00,17,46.68,46.68,46.52,46.59,527
20170901|2017-08-17 07:30,17,46.58,46.65,46.53,46.62,444
20170901|2017-08-17 08:00,17,46.62,46.68,46.46,46.58,1720
20170901|2017-08-17 08:30,17,46.59,46.83,46.49,46.73,1076
20170901|2017-08-17 09:00,17,46.72,46.95,46.72,46.89,1135
20170901|2017-08-17 09:30,17,46.9,47.11,46.56,47.09,2496
20170901|2017-08-17 10:00,17,47.09,47.1,46.85,46.9,1704
20170901|2017-08-17 10:30,17,46.89,47.03,46.81,46.96,1059
20170901|2017-08-17 11:00,17,46.97,47,46.83,46.95,541
20170901|2017-08-17 11:30,17,46.96,47,46.89,46.89,565
20170901|2017-08-17 12:00,17,46.89,47,46.87,46.98,282
20170901|2017-08-17 12:30,17,46.99,47.11,46.99,47.04,928
20170901|2017-08-17 13:00,17,47.04,47.18,47.04,47.08,1950
20170901|2017-08-17 13:30,17,47.08,47.1,47.04,47.1,587
20170901|2017-08-17 14:00,17,47.1,47.1,47.06,47.07,112
20170901|2017-08-17 14:30,17,47.05,47.07,47,47.02,76
20170901|2017-08-17 15:00,17,47.03,47.05,47.01,47.02,37
20170901|2017-08-17 15:30,17,47.01,47.02,46.94,46.96,92
20170901|2017-08-17 16:00,17,46.94,46.94,46.93,46.93,8
20170901|2017-08-17 16:30,17,46.94,46.94,46.94,46.94,1
20170901|2017-08-17 19:00,18,46.97,46.99,46.97,46.99,2
20170901|2017-08-17 19:30,18,47.04,47.04,47.04,47.04,3
20170901|2017-08-17 20:00,18,47.08,47.09,47.08,47.09,8
20170901|2017-08-17 20:30,18,47.09,47.11,47.07,47.08,28
20170901|2017-08-17 21:00,18,47.04,47.04,47.02,47.03,4
20170901|2017-08-18 00:00,18,47.07,47.07,47.07,47.07,1
20170901|2017-08-18 00:30,18,47.09,47.09,47.09,47.09,2
20170901|2017-08-18 01:00,18,47.07,47.1,47.04,47.1,56
20170901|2017-08-18 01:30,18,47.06,47.11,47.06,47.11,90
20170901|2017-08-18 02:00,18,47.05,47.37,47.04,47.26,149
20170901|2017-08-18 02:30,18,47.23,47.37,47.23,47.31,50
20170901|2017-08-18 03:00,18,47.31,47.31,47.2,47.3,103
20170901|2017-08-18 03:30,18,47.3,47.3,47.2,47.27,67
20170901|2017-08-18 04:00,18,47.3,47.3,47.2,47.2,61
20170901|2017-08-18 04:30,18,47.24,47.27,47.21,47.24,23
20170901|2017-08-18 05:00,18,47.23,47.24,47.13,47.19,122
20170901|2017-08-18 05:30,18,47.26,47.26,47.21,47.22,13
20170901|2017-08-18 06:00,18,47.17,47.18,47.16,47.16,7
20170901|2017-08-18 06:30,18,47.17,47.22,47.17,47.2,18
20170901|2017-08-18 07:00,18,47.19,47.33,47.19,47.3,177
20170901|2017-08-18 07:30,18,47.29,47.29,47.16,47.19,72
20170901|2017-08-18 08:00,18,47.1,47.27,47.09,47.15,289
20170901|2017-08-18 08:30,18,47.14,47.14,46.89,46.95,200
20170901|2017-08-18 09:00,18,46.92,47.02,46.87,46.92,167
20170901|2017-08-18 09:30,18,46.9,46.97,46.81,46.91,270
20170901|2017-08-18 10:00,18,46.95,47.07,46.86,47,192
20170901|2017-08-18 10:30,18,46.97,47.85,46.97,47.78,933
20170901|2017-08-18 11:00,18,47.84,48.48,47.81,48.44,549
20170901|2017-08-18 11:30,18,48.41,48.5,48.25,48.38,358
20170901|2017-08-18 12:00,18,48.39,48.52,48.38,48.45,165
20170901|2017-08-18 12:30,18,48.44,48.47,48.31,48.41,158
20170901|2017-08-18 13:00,18,48.45,48.63,48.41,48.59,267
20170901|2017-08-18 13:30,18,48.56,48.69,48.53,48.67,112
20170901|2017-08-18 14:00,18,48.66,48.72,48.66,48.71,20
20170901|2017-08-18 14:30,18,48.66,48.66,48.59,48.63,29
20170901|2017-08-18 15:00,18,48.63,48.66,48.63,48.65,11
20170901|2017-08-18 15:30,18,48.67,48.73,48.65,48.71,11
20170901|2017-08-20 19:30,21,48.51,48.58,48.51,48.58,8
20170901|2017-08-20 20:00,21,48.51,48.52,48.51,48.52,7
20170901|2017-08-20 21:00,21,48.56,48.56,48.56,48.56,2
20170901|2017-08-20 22:00,21,48.57,48.57,48.52,48.52,4
20170901|2017-08-20 22:30,21,48.54,48.54,48.52,48.52,5
20170901|2017-08-20 23:00,21,48.51,48.51,48.51,48.51,4
20170901|2017-08-20 23:30,21,48.52,48.53,48.49,48.51,50
20170901|2017-08-21 00:00,21,48.5,48.54,48.5,48.51,107
20170901|2017-08-21 00:30,21,48.5,48.51,48.47,48.49,66
20170901|2017-08-21 01:00,21,48.48,48.51,48.38,48.43,59
20170901|2017-08-21 01:30,21,48.43,48.51,48.4,48.48,59
20170901|2017-08-21 02:00,21,48.5,48.51,48.35,48.37,73
20170901|2017-08-21 02:30,21,48.42,48.43,48.35,48.42,47
20170901|2017-08-21 03:00,21,48.43,48.5,48.39,48.48,82
20170901|2017-08-21 03:30,21,48.47,48.47,48.36,48.41,94
20170901|2017-08-21 04:00,21,48.4,48.58,48.38,48.56,44
20170901|2017-08-21 04:30,21,48.51,48.56,48.47,48.5,64
20170901|2017-08-21 05:00,21,48.51,48.62,48.51,48.62,10
20170901|2017-08-21 05:30,21,48.63,48.63,48.63,48.63,1
20170901|2017-08-21 06:00,21,48.6,48.6,48.6,48.6,2
20170901|2017-08-21 06:30,21,48.66,48.66,48.64,48.64,30
20170901|2017-08-21 07:00,21,48.61,48.65,48.47,48.65,32
20170901|2017-08-21 07:30,21,48.58,48.58,48.3,48.34,27
20170901|2017-08-21 08:00,21,48.4,48.4,48.2,48.24,146
20170901|2017-08-21 08:30,21,48.21,48.21,48.14,48.21,22
20170901|2017-08-21 09:00,21,48.2,48.36,47.92,48.01,121
20170901|2017-08-21 09:30,21,47.99,47.99,47.72,47.78,63
20170901|2017-08-21 10:00,21,47.85,47.96,47.85,47.85,12
20170901|2017-08-21 10:30,21,47.69,47.69,47.49,47.5,22
20170901|2017-08-21 11:00,21,47.65,47.65,47.58,47.58,4
20170901|2017-08-21 11:30,21,47.63,47.66,47.63,47.65,66
20170901|2017-08-21 12:00,21,47.69,47.69,47.69,47.69,50
20170901|2017-08-21 12:30,21,47.64,47.66,47.07,47.08,116
20170901|2017-08-21 13:00,21,47.1,47.32,47.05,47.32,171
20171001|2015-05-05 11:00,5,66.3,66.3,66.3,66.3,1
20171001|2015-11-03 14:00,3,55.16,55.18,55.13,55.13,180
20171001|2015-11-05 11:00,5,53.9,53.91,53.88,53.88,145
20171001|2015-11-09 11:00,9,52.86,52.88,52.85,52.86,100
20171001|2015-11-09 12:30,9,52.95,52.96,52.89,52.93,75
20171001|2016-06-07 05:30,7,52.55,52.55,52.55,52.55,2
20171001|2016-06-08 08:00,8,53.6,53.6,53.6,53.6,1
20171001|2016-06-10 09:00,10,52.8,52.8,52.8,52.8,1
20171001|2016-07-14 21:00,15,50.85,50.85,50.85,50.85,1
20171001|2016-12-20 19:00,21,56.46,56.46,56.45,56.45,8
20171001|2016-12-21 06:30,21,56.5,56.5,56.5,56.5,3
20171001|2016-12-21 11:00,21,55.81,55.81,55.81,55.81,3
20171001|2016-12-21 12:30,21,55.57,55.6,55.56,55.6,9
20171001|2016-12-22 08:00,22,55.89,55.89,55.89,55.89,2
20171001|2016-12-22 09:30,22,56.21,56.21,56.21,56.21,5
20171001|2016-12-22 11:30,22,55.99,55.99,55.99,55.99,1
20171001|2016-12-28 08:00,28,57.05,57.15,57.05,57.15,12
20171001|2016-12-29 08:30,29,57.3,57.3,57.3,57.3,1
20171001|2016-12-29 09:00,29,57.33,57.33,57.32,57.32,2
20171001|2016-12-29 09:30,29,57.38,57.38,57.38,57.38,4
20171001|2016-12-29 10:00,29,57.29,57.29,57.29,57.29,1
20171001|2016-12-30 07:00,30,56.99,56.99,56.99,56.99,1
20171001|2017-01-03 05:30,3,58.3,58.3,58.3,58.3,5
20171001|2017-01-03 10:00,3,56.67,56.67,56.67,56.67,11
20171001|2017-01-03 10:30,3,56.17,56.17,56.17,56.17,1
20171001|2017-01-03 15:30,3,56.17,56.17,56.17,56.17,5
20171001|2017-01-04 10:30,4,56.57,56.67,56.57,56.67,47
20171001|2017-01-04 13:00,4,56.79,56.79,56.79,56.79,4
20171001|2017-01-04 14:00,4,56.87,56.87,56.87,56.87,1
20171001|2017-01-04 15:30,4,57,57,57,57,3
20171001|2017-01-05 05:30,5,57.27,57.27,57.27,57.27,10
20171001|2017-01-05 10:00,5,57.02,57.02,57.02,57.02,2
20171001|2017-01-05 12:30,5,57.17,57.17,57.17,57.17,1
20171001|2017-01-05 13:00,5,57.25,57.25,57.25,57.25,1
20171001|2017-01-09 06:30,9,56.67,56.67,56.67,56.67,2
20171001|2017-01-09 08:30,9,56.47,56.47,56.47,56.47,1
20171001|2017-01-09 11:00,9,56.34,56.34,56.34,56.34,1
20171001|2017-01-10 06:00,10,56.05,56.05,56.05,56.05,2
20171001|2017-01-10 10:30,10,55.28,55.28,55.28,55.28,2
20171001|2017-01-10 13:00,10,55,55,55,55,17
20171001|2017-01-11 03:00,11,55.26,55.26,55.26,55.26,2
20171001|2017-01-11 03:30,11,55.26,55.26,55.26,55.26,8
20171001|2017-01-11 06:00,11,54.99,54.99,54.99,54.99,3
20171001|2017-01-11 22:00,12,55.95,55.95,55.94,55.94,12
20171001|2017-01-12 08:30,12,56.84,56.84,56.84,56.84,1
20171001|2017-01-12 19:30,13,56.97,56.97,56.97,56.97,1
20171001|2017-01-13 07:30,13,56.41,56.41,56.41,56.41,1
20171001|2017-01-13 09:30,13,56.3,56.31,56.3,56.31,3
20171001|2017-01-16 09:00,16,56.06,56.06,56.06,56.06,1
20171001|2017-01-18 04:00,18,55.4,55.4,55.4,55.4,10
20171001|2017-01-18 07:30,18,55.36,55.36,55.33,55.33,39
20171001|2017-01-18 08:00,18,55.15,55.15,55.15,55.15,1
20171001|2017-01-18 10:00,18,55.7,55.7,55.69,55.7,5
20171001|2017-01-18 10:30,18,55.85,55.85,55.85,55.85,3
20171001|2017-01-18 12:30,18,55.08,55.08,55.08,55.08,1
20171001|2017-01-18 13:00,18,54.78,54.78,54.78,54.78,1
20171001|2017-01-19 06:00,19,55.36,55.36,55.36,55.36,1
20171001|2017-01-19 07:30,19,55.33,55.33,55.33,55.33,5
20171001|2017-01-19 10:00,19,55,55,55,55,2
20171001|2017-01-19 10:30,19,55.07,55.07,55.07,55.07,1
20171001|2017-01-19 11:00,19,54.88,54.88,54.88,54.88,1
20171001|2017-01-19 12:00,19,54.75,54.75,54.75,54.75,1
20171001|2017-01-19 13:00,19,54.92,54.92,54.92,54.92,1
20171001|2017-01-20 05:30,20,55.44,55.44,55.44,55.44,1
20171001|2017-01-20 08:00,20,55.96,56.05,55.96,56.05,6
20171001|2017-01-20 09:00,20,56.05,56.09,56.05,56.09,5
20171001|2017-01-20 09:30,20,56.11,56.16,56.11,56.16,6
20171001|2017-01-20 10:00,20,56.07,56.07,56.01,56.01,2
20171001|2017-01-20 13:00,20,55.94,55.94,55.89,55.93,7
20171001|2017-01-23 04:30,23,55.24,55.27,55.24,55.27,2
20171001|2017-01-23 10:00,23,55.59,55.59,55.59,55.59,1
20171001|2017-01-23 13:00,23,55.62,55.63,55.62,55.63,3
20171001|2017-01-24 05:30,24,55.6,55.6,55.6,55.6,1
20171001|2017-01-24 06:00,24,55.59,55.62,55.59,55.62,2
20171001|2017-01-24 08:00,24,55.87,55.87,55.87,55.87,2
20171001|2017-01-24 08:30,24,55.93,55.93,55.93,55.93,2
20171001|2017-01-24 10:00,24,55.99,55.99,55.98,55.98,27
20171001|2017-01-24 11:30,24,56.03,56.03,56.03,56.03,2
20171001|2017-01-24 13:00,24,55.95,55.97,55.95,55.97,12
20171001|2017-01-25 08:30,25,55.17,55.17,55.17,55.17,1
20171001|2017-01-25 09:30,25,55.13,55.71,55.13,55.71,8
20171001|2017-01-26 02:00,26,55.67,55.67,55.57,55.6,3
20171001|2017-01-26 08:30,26,56.17,56.17,56.17,56.17,1
20171001|2017-01-26 09:30,26,56.18,56.18,56.15,56.15,74
20171001|2017-01-26 13:30,26,56.06,56.07,56.06,56.07,2
20171001|2017-01-27 04:30,27,55.52,55.52,55.52,55.52,1
20171001|2017-01-27 07:00,27,55.7,55.7,55.7,55.7,5
20171001|2017-01-27 08:00,27,55.42,55.42,55.42,55.42,1
20171001|2017-01-27 08:30,27,55.44,55.44,55.44,55.44,1
20171001|2017-01-27 10:00,27,55.57,55.57,55.57,55.57,1
20171001|2017-01-27 10:30,27,55.27,55.27,54.93,55.07,5
20171001|2017-01-27 12:30,27,55.13,55.14,55.13,55.14,11
20171001|2017-01-27 15:00,27,55.28,55.28,55.28,55.28,6
20171001|2017-01-30 06:00,30,55.35,55.35,55.35,55.35,1
20171001|2017-01-30 08:00,30,55.03,55.11,55.03,55.11,14
20171001|2017-01-30 08:30,30,55,55,55,55,1
20171001|2017-01-30 09:30,30,54.83,54.83,54.83,54.83,1
20171001|2017-01-30 10:00,30,55.05,55.1,55.05,55.1,7
20171001|2017-01-30 11:30,30,55.04,55.04,55.04,55.04,5
20171001|2017-01-30 13:00,30,55.01,55.01,55.01,55.01,1
20171001|2017-01-31 07:00,31,55.38,55.38,55.38,55.38,1
20171001|2017-01-31 08:30,31,55.61,55.61,55.61,55.61,1
20171001|2017-01-31 09:30,31,55.84,55.84,55.84,55.84,1
20171001|2017-01-31 10:30,31,55.8,55.8,55.78,55.78,3
20171001|2017-01-31 11:30,31,55.79,55.79,55.74,55.78,14
20171001|2017-01-31 13:00,31,55.27,55.27,55.12,55.12,5
20171001|2017-01-31 15:00,31,55.21,55.21,55.21,55.21,2
20171001|2017-02-01 05:30,1,55.48,55.48,55.48,55.48,11
20171001|2017-02-01 09:30,1,55.56,55.62,55.56,55.62,3
20171001|2017-02-01 10:00,1,55.86,55.86,55.86,55.86,13
20171001|2017-02-01 12:00,1,55.38,55.38,55.38,55.38,1
20171001|2017-02-01 12:30,1,55.65,55.65,55.65,55.65,2
20171001|2017-02-01 13:00,1,55.76,55.76,55.76,55.76,1
20171001|2017-02-02 08:30,2,55.92,55.92,55.91,55.92,19
20171001|2017-02-02 10:30,2,55.99,55.99,55.99,55.99,1
20171001|2017-02-02 11:00,2,55.92,55.92,55.92,55.92,1
20171001|2017-02-02 12:00,2,55.94,56,55.94,56,12
20171001|2017-02-02 13:00,2,56.03,56.03,56.03,56.03,1
20171001|2017-02-03 09:00,3,56.27,56.27,56.27,56.27,1
20171001|2017-02-03 10:30,3,55.96,55.96,55.96,55.96,1
20171001|2017-02-03 12:30,3,56.03,56.03,56.03,56.03,1
20171001|2017-02-03 13:00,3,56.06,56.06,56.06,56.06,30
20171001|2017-02-06 07:30,6,55.96,55.96,55.96,55.96,1
20171001|2017-02-06 08:30,6,56.11,56.11,56.11,56.11,1
20171001|2017-02-06 12:00,6,55.54,55.54,55.54,55.54,6
20171001|2017-02-06 13:00,6,55.4,55.4,55.33,55.33,3
20171001|2017-02-08 09:30,8,54.25,54.33,54.25,54.33,26
20171001|2017-02-08 10:30,8,54.53,54.53,54.53,54.53,4
20171001|2017-02-09 10:00,9,54.81,54.81,54.81,54.81,2
20171001|2017-02-09 13:00,9,55.07,55.07,55.07,55.07,1
20171001|2017-02-10 07:30,10,55.85,55.85,55.85,55.85,2
20171001|2017-02-10 09:00,10,55.64,55.64,55.64,55.64,2
20171001|2017-02-10 10:00,10,56.01,56.01,56.01,56.01,1
20171001|2017-02-10 13:00,10,55.87,55.87,55.87,55.87,2
20171001|2017-02-12 19:00,13,55.74,55.74,55.74,55.74,1
20171001|2017-02-12 20:00,13,55.84,55.84,55.84,55.84,1
20171001|2017-02-13 07:30,13,55.66,55.66,55.66,55.66,2
20171001|2017-02-13 09:30,13,55.01,55.02,55.01,55.02,2
20171001|2017-02-13 10:00,13,54.91,54.91,54.91,54.91,4
20171001|2017-02-13 11:00,13,54.95,54.95,54.95,54.95,1
20171001|2017-02-14 06:30,14,55.41,55.41,55.41,55.41,1
20171001|2017-02-14 07:30,14,55.44,55.44,55.44,55.44,6
20171001|2017-02-14 11:30,14,55.16,55.16,55.16,55.16,3
20171001|2017-02-15 02:00,15,54.78,54.78,54.78,54.78,1
20171001|2017-02-15 07:30,15,54.86,54.86,54.86,54.86,3
20171001|2017-02-15 08:30,15,55.04,55.04,55.03,55.03,5
20171001|2017-02-15 11:30,15,54.95,54.95,54.95,54.95,4
20171001|2017-02-15 13:30,15,54.94,54.94,54.94,54.94,1
20171001|2017-02-16 01:00,16,54.8,54.8,54.8,54.8,2
20171001|2017-02-16 05:30,16,55.27,55.28,55.27,55.28,7
20171001|2017-02-16 08:00,16,55.22,55.23,55.22,55.23,3
20171001|2017-02-16 09:00,16,54.73,54.73,54.4,54.4,9
20171001|2017-02-16 09:30,16,54.58,54.58,54.58,54.58,1
20171001|2017-02-16 10:00,16,54.51,54.51,54.51,54.51,1
20171001|2017-02-16 11:30,16,54.71,54.71,54.7,54.7,2
20171001|2017-02-17 00:00,17,54.77,54.77,54.77,54.77,1
20171001|2017-02-17 05:30,17,54.4,54.41,54.4,54.41,6
20171001|2017-02-17 08:00,17,54.41,54.41,54.41,54.41,1
20171001|2017-02-17 08:30,17,54.51,54.51,54.5,54.5,3
20171001|2017-02-17 09:00,17,54.66,54.66,54.66,54.66,1
20171001|2017-02-17 09:30,17,54.56,54.56,54.56,54.56,1
20171001|2017-02-17 10:30,17,54.54,54.54,54.54,54.54,1
20171001|2017-02-20 10:00,20,55.13,55.13,55.13,55.13,1
20171001|2017-02-20 21:30,21,55.02,55.02,55.02,55.02,3
20171001|2017-02-21 01:00,21,55.03,55.03,55.03,55.03,1
20171001|2017-02-21 04:30,21,55.55,55.55,55.55,55.55,1
20171001|2017-02-21 07:00,21,55.64,55.64,55.64,55.64,1
20171001|2017-02-21 08:00,21,55.74,55.88,55.74,55.88,9
20171001|2017-02-21 08:30,21,55.58,55.58,55.51,55.51,2
20171001|2017-02-21 09:00,21,55.48,55.48,55.48,55.48,1
20171001|2017-02-21 09:30,21,55.47,55.47,55.2,55.22,14
20171001|2017-02-21 10:00,21,55.31,55.46,55.31,55.38,8
20171001|2017-02-21 10:30,21,55.4,55.4,55.4,55.4,1
20171001|2017-02-21 11:00,21,55.32,55.32,55.24,55.24,5
20171001|2017-02-21 11:30,21,55.26,55.26,55.26,55.26,1
20171001|2017-02-21 13:00,21,54.98,55.05,54.98,55.05,3
20171001|2017-02-21 14:30,21,55.05,55.05,55.05,55.05,1
20171001|2017-02-21 16:30,21,54.82,54.82,54.82,54.82,1
20171001|2017-02-21 19:30,22,55.09,55.09,55.09,55.09,1
20171001|2017-02-21 20:00,22,55.11,55.15,55.11,55.15,3
20171001|2017-02-21 21:00,22,55.28,55.28,55.28,55.28,8
20171001|2017-02-21 22:00,22,55.18,55.18,55.16,55.16,7
20171001|2017-02-22 03:00,22,54.98,54.98,54.98,54.98,40
20171001|2017-02-22 03:30,22,54.75,54.75,54.73,54.73,2
20171001|2017-02-22 05:00,22,54.91,54.91,54.88,54.88,4
20171001|2017-02-22 07:30,22,54.67,54.67,54.67,54.67,1
20171001|2017-02-22 08:00,22,54.57,54.57,54.46,54.48,6
20171001|2017-02-22 08:30,22,54.5,54.54,54.5,54.54,10
20171001|2017-02-22 09:00,22,54.46,54.46,54.46,54.46,1
20171001|2017-02-22 11:00,22,54.4,54.47,54.4,54.47,2
20171001|2017-02-22 11:30,22,54.51,54.51,54.51,54.51,2
20171001|2017-02-22 12:00,22,54.46,54.46,54.46,54.46,1
20171001|2017-02-22 12:30,22,54.47,54.47,54.47,54.47,1
20171001|2017-02-22 13:30,22,54.52,54.52,54.52,54.52,6
20171001|2017-02-22 15:30,22,54.59,54.61,54.59,54.61,5
20171001|2017-02-22 16:00,22,54.82,54.82,54.82,54.82,7
20171001|2017-02-23 02:00,23,55.07,55.07,55.07,55.07,5
20171001|2017-02-23 02:30,23,55.11,55.11,55.11,55.11,1
20171001|2017-02-23 03:00,23,55.32,55.32,55.32,55.32,1
20171001|2017-02-23 04:00,23,55.23,55.23,55.23,55.23,1
20171001|2017-02-23 04:30,23,55.23,55.24,55.23,55.24,2
20171001|2017-02-23 07:30,23,55.41,55.59,55.41,55.59,24
20171001|2017-02-23 08:00,23,55.57,55.57,55.57,55.57,3
20171001|2017-02-23 08:30,23,55.51,55.51,55.48,55.48,3
20171001|2017-02-23 10:00,23,55.58,55.67,55.07,55.07,35
20171001|2017-02-23 10:30,23,55.09,55.09,55.03,55.03,26
20171001|2017-02-23 11:00,23,55.03,55.03,55.03,55.03,8
20171001|2017-02-23 12:00,23,55.11,55.11,55.11,55.11,4
20171001|2017-02-23 15:30,23,55.16,55.16,55.16,55.16,1
20171001|2017-02-23 19:30,24,55.13,55.17,55.13,55.17,2
20171001|2017-02-24 03:00,24,55.01,55.01,55.01,55.01,2
20171001|2017-02-24 07:30,24,54.85,54.85,54.85,54.85,1
20171001|2017-02-24 08:00,24,54.78,54.8,54.75,54.8,3
20171001|2017-02-24 08:30,24,54.91,54.97,54.91,54.97,9
20171001|2017-02-24 09:00,24,55.1,55.1,55.1,55.1,1
20171001|2017-02-24 09:30,24,54.99,54.99,54.99,54.99,1
20171001|2017-02-24 11:00,24,54.96,55.03,54.96,54.99,5
20171001|2017-02-24 11:30,24,55.01,55.01,55.01,55.01,1
20171001|2017-02-24 12:00,24,54.95,54.95,54.95,54.95,2
20171001|2017-02-24 13:00,24,54.92,54.92,54.9,54.92,7
20171001|2017-02-27 03:00,27,55.32,55.32,55.32,55.32,1
20171001|2017-02-27 07:30,27,55.39,55.39,55.37,55.37,8
20171001|2017-02-27 08:00,27,55.4,55.42,55.4,55.42,2
20171001|2017-02-27 08:30,27,55.46,55.46,55.34,55.34,4
20171001|2017-02-27 09:00,27,55.38,55.38,55.38,55.38,1
20171001|2017-02-27 09:30,27,55.25,55.29,55.23,55.29,3
20171001|2017-02-27 10:00,27,55.26,55.26,55.23,55.23,14
20171001|2017-02-27 10:30,27,55.26,55.26,55.26,55.26,4
20171001|2017-02-27 12:00,27,55.21,55.21,55.21,55.21,1
20171001|2017-02-27 12:30,27,55.28,55.28,55.28,55.28,1
20171001|2017-02-27 13:00,27,55.14,55.14,55.14,55.14,1
20171001|2017-02-28 02:00,28,55.07,55.07,55.05,55.05,3
20171001|2017-02-28 03:00,28,55.14,55.14,55.14,55.14,1
20171001|2017-02-28 04:30,28,55.1,55.1,55.1,55.1,1
20171001|2017-02-28 07:00,28,54.96,54.96,54.92,54.92,17
20171001|2017-02-28 07:30,28,54.87,54.87,54.86,54.86,3
20171001|2017-02-28 08:00,28,54.7,54.76,54.7,54.76,2
20171001|2017-02-28 09:30,28,54.83,54.83,54.83,54.83,1
20171001|2017-02-28 10:00,28,54.68,54.68,54.58,54.59,18
20171001|2017-02-28 10:30,28,54.63,54.64,54.63,54.63,11
20171001|2017-02-28 11:00,28,54.57,54.6,54.51,54.52,82
20171001|2017-02-28 12:30,28,55,55.15,55,55.15,28
20171001|2017-02-28 13:00,28,55.05,55.3,55.05,55.3,3
20171001|2017-02-28 13:30,28,55.19,55.19,55.19,55.19,1
20171001|2017-03-01 03:30,1,55.55,55.57,55.55,55.57,2
20171001|2017-03-01 07:30,1,55.54,55.54,55.53,55.53,2
20171001|2017-03-01 08:00,1,55.65,55.65,55.58,55.58,3
20171001|2017-03-01 09:00,1,55.58,55.58,55.58,55.58,1
20171001|2017-03-01 09:30,1,55.66,55.66,55.2,55.2,17
20171001|2017-03-01 10:00,1,55.21,55.38,55.17,55.23,36
20171001|2017-03-01 10:30,1,55.32,55.32,55.32,55.32,1
20171001|2017-03-01 11:30,1,55.11,55.2,55.11,55.2,9
20171001|2017-03-01 12:00,1,55.25,55.25,55.25,55.25,4
20171001|2017-03-01 13:00,1,55.25,55.25,55.13,55.13,4
20171001|2017-03-02 02:00,2,55,55,55,55,2
20171001|2017-03-02 02:30,2,55.17,55.17,55.17,55.17,1
20171001|2017-03-02 03:00,2,55.06,55.11,54.86,54.86,7
20171001|2017-03-02 05:00,2,54.79,54.79,54.79,54.79,1
20171001|2017-03-02 07:00,2,54.55,54.55,54.52,54.52,11
20171001|2017-03-02 07:30,2,54.55,54.65,54.55,54.61,7
20171001|2017-03-02 08:00,2,54.41,54.41,54.3,54.31,17
20171001|2017-03-02 08:30,2,54.52,54.57,54.51,54.57,10
20171001|2017-03-02 09:30,2,54.34,54.39,54.34,54.39,5
20171001|2017-03-02 10:00,2,54.56,54.56,54.56,54.56,1
20171001|2017-03-02 11:30,2,54.14,54.23,54.14,54.23,6
20171001|2017-03-02 12:30,2,54.09,54.13,54.07,54.13,4
20171001|2017-03-02 13:00,2,54.12,54.12,54.03,54.03,14
20171001|2017-03-02 14:00,2,54.07,54.07,54.07,54.07,1
20171001|2017-03-02 19:30,3,54.2,54.2,54.2,54.2,3
20171001|2017-03-03 08:30,3,54.41,54.41,54.41,54.41,1
20171001|2017-03-03 09:00,3,54.42,54.42,54.42,54.42,1
20171001|2017-03-03 09:30,3,54.51,54.69,54.51,54.69,5
20171001|2017-03-03 10:00,3,54.53,54.53,54.53,54.53,3
20171001|2017-03-03 10:30,3,54.55,54.55,54.54,54.54,11
20171001|2017-03-03 12:00,3,54.47,54.48,54.44,54.44,6
20171001|2017-03-06 08:30,6,54.73,54.73,54.73,54.73,2
20171001|2017-03-06 09:00,6,54.76,55.01,54.68,55,56
20171001|2017-03-06 09:30,6,54.94,54.94,54.88,54.88,5
20171001|2017-03-06 10:30,6,54.69,54.69,54.61,54.61,27
20171001|2017-03-06 13:00,6,54.8,54.8,54.8,54.8,3
20171001|2017-03-06 14:00,6,54.84,54.84,54.84,54.84,2
20171001|2017-03-07 03:00,7,54.93,54.93,54.93,54.93,1
20171001|2017-03-07 06:30,7,55,55,55,55,1
20171001|2017-03-07 07:30,7,55.16,55.18,55.16,55.18,8
20171001|2017-03-07 08:00,7,55.3,55.32,55.25,55.25,26
20171001|2017-03-07 08:30,7,55.21,55.21,55.15,55.15,10
20171001|2017-03-07 09:30,7,54.96,54.96,54.79,54.81,20
20171001|2017-03-07 10:00,7,54.86,54.86,54.86,54.86,5
20171001|2017-03-07 10:30,7,54.75,54.75,54.75,54.75,1
20171001|2017-03-07 12:00,7,54.82,54.82,54.82,54.82,1
20171001|2017-03-07 12:30,7,54.73,54.73,54.73,54.73,2
20171001|2017-03-07 13:00,7,54.71,54.71,54.71,54.71,1
20171001|2017-03-08 05:30,8,54.25,54.25,54.25,54.25,1
20171001|2017-03-08 08:00,8,54.16,54.16,54.16,54.16,1
20171001|2017-03-08 08:30,8,54.12,54.12,54.12,54.12,1
20171001|2017-03-08 09:30,8,54.29,54.4,54.18,54.18,5
20171001|2017-03-08 10:00,8,54.09,54.09,53.89,53.89,16
20171001|2017-03-08 10:30,8,53.84,53.84,53.56,53.56,3
20171001|2017-03-08 11:00,8,53.35,53.36,52.99,52.99,11
20171001|2017-03-08 11:30,8,52.84,52.84,52.83,52.83,4
20171001|2017-03-08 12:00,8,52.75,52.75,52.75,52.75,1
20171001|2017-03-08 12:30,8,52.66,52.7,52.64,52.64,3
20171001|2017-03-08 13:00,8,52.59,52.59,51.96,52.08,23
20171001|2017-03-09 01:30,9,52.38,52.38,52.38,52.38,1
20171001|2017-03-09 02:00,9,52.53,52.53,52.53,52.53,1
20171001|2017-03-09 03:00,9,52.33,52.33,52.32,52.32,2
20171001|2017-03-09 04:00,9,52.05,52.05,51.03,51.03,28
20171001|2017-03-09 04:30,9,50.93,50.93,50.93,50.93,1
20171001|2017-03-09 05:30,9,51.36,51.36,51.29,51.29,2
20171001|2017-03-09 06:00,9,51.13,51.13,51.06,51.06,10
20171001|2017-03-09 07:00,9,51.08,51.35,51.08,51.35,9
20171001|2017-03-09 07:30,9,51.46,51.46,51.46,51.46,3
20171001|2017-03-09 08:00,9,51.6,51.91,51.43,51.52,35
20171001|2017-03-09 08:30,9,51.61,51.61,51.54,51.61,10
20171001|2017-03-09 09:00,9,51.16,51.17,51.1,51.1,9
20171001|2017-03-09 09:30,9,51.09,51.15,50.88,50.92,17
20171001|2017-03-09 10:00,9,51,51.06,50.92,51.06,4
20171001|2017-03-09 10:30,9,50.95,50.96,50.91,50.91,6
20171001|2017-03-09 11:00,9,50.83,50.83,50.8,50.8,5
20171001|2017-03-09 11:30,9,50.64,50.64,50.63,50.63,4
20171001|2017-03-09 12:00,9,50.97,50.97,50.89,50.93,5
20171001|2017-03-09 12:30,9,50.74,50.77,50.71,50.71,6
20171001|2017-03-09 13:00,9,50.51,51.16,50.49,51.16,8
20171001|2017-03-09 13:30,9,51.05,51.05,51.05,51.05,1
20171001|2017-03-09 14:00,9,51.39,51.39,51.39,51.39,1
20171001|2017-03-10 03:00,10,51.31,51.32,51.31,51.32,7
20171001|2017-03-10 07:30,10,51.39,51.63,51.39,51.63,4
20171001|2017-03-10 08:00,10,51.33,51.33,51.19,51.23,17
20171001|2017-03-10 08:30,10,51.07,51.08,50.9,51.06,12
20171001|2017-03-10 09:00,10,50.92,50.92,50.81,50.81,8
20171001|2017-03-10 09:30,10,50.66,50.72,50.62,50.7,8
20171001|2017-03-10 10:00,10,50.54,50.83,50.51,50.83,5
20171001|2017-03-10 11:30,10,50.3,50.3,50.2,50.21,6
20171001|2017-03-10 12:00,10,50.23,50.23,50.23,50.23,1
20171001|2017-03-10 12:30,10,50.26,50.52,50.26,50.52,5
20171001|2017-03-10 13:00,10,50.44,50.44,50.25,50.25,2
20171001|2017-03-10 14:30,10,50.27,50.27,50.27,50.27,3
20171001|2017-03-12 17:00,13,50.18,50.18,50.18,50.18,1
20171001|2017-03-13 01:00,13,49.96,49.96,49.96,49.96,1
20171001|2017-03-13 03:00,13,50.2,50.2,50.2,50.2,1
20171001|2017-03-13 05:00,13,50.29,50.29,50.29,50.29,2
20171001|2017-03-13 06:00,13,50.22,50.22,50.22,50.22,2
20171001|2017-03-13 06:30,13,50.24,50.24,50.21,50.21,5
20171001|2017-03-13 08:00,13,50.13,50.29,50.13,50.29,6
20171001|2017-03-13 08:30,13,50.42,50.55,50.21,50.22,11
20171001|2017-03-13 09:00,13,50.18,50.27,50.09,50.17,12
20171001|2017-03-13 09:30,13,50.31,50.45,50.31,50.45,6
20171001|2017-03-13 10:00,13,50.35,50.41,50.29,50.29,8
20171001|2017-03-13 10:30,13,50.27,50.27,50.24,50.24,5
20171001|2017-03-13 11:00,13,50.46,50.46,50.46,50.46,1
20171001|2017-03-13 13:30,13,50.35,50.37,50.35,50.37,5
20171001|2017-03-14 03:30,14,50.33,50.33,50.33,50.33,2
20171001|2017-03-14 06:30,14,50.16,50.16,50.16,50.16,1
20171001|2017-03-14 07:00,14,49.81,49.81,49.7,49.7,27
20171001|2017-03-14 07:30,14,49.66,49.66,49.64,49.66,3
20171001|2017-03-14 08:00,14,49.57,49.64,49.54,49.59,9
20171001|2017-03-14 08:30,14,49.53,49.56,49.26,49.26,31
20171001|2017-03-14 09:00,14,49.41,49.41,49.38,49.41,3
20171001|2017-03-14 09:30,14,49.41,49.5,49.41,49.5,6
20171001|2017-03-14 10:00,14,49.34,49.89,49.22,49.86,35
20171001|2017-03-14 10:30,14,49.64,49.74,49.64,49.74,3
20171001|2017-03-14 11:00,14,49.48,49.48,49.46,49.47,4
20171001|2017-03-14 11:30,14,49.41,49.41,49.4,49.4,2
20171001|2017-03-14 12:00,14,49.35,49.46,49.35,49.44,6
20171001|2017-03-14 13:00,14,49.58,49.78,49.57,49.78,10
20171001|2017-03-14 14:00,14,49.76,49.76,49.76,49.76,1
20171001|2017-03-14 19:00,15,50.38,50.38,50.38,50.38,13
20171001|2017-03-15 07:00,15,50.68,50.68,50.68,50.68,1
20171001|2017-03-15 08:30,15,50.39,50.39,50.32,50.32,2
20171001|2017-03-15 09:00,15,50.59,50.69,50.59,50.69,5
20171001|2017-03-15 09:30,15,50.8,50.8,50.48,50.71,9
20171001|2017-03-15 10:00,15,50.44,50.44,50.44,50.44,1
20171001|2017-03-15 10:30,15,50.49,50.49,50.49,50.49,1
20171001|2017-03-15 11:00,15,50.5,50.5,50.47,50.47,4
20171001|2017-03-15 12:30,15,50.33,50.33,50.33,50.33,1
20171001|2017-03-15 13:00,15,50.53,50.68,50.43,50.56,27
20171001|2017-03-15 13:30,15,50.53,50.53,50.53,50.53,11
20171001|2017-03-16 05:30,16,50.88,50.88,50.88,50.88,17
20171001|2017-03-16 07:00,16,50.96,50.96,50.9,50.9,4
20171001|2017-03-16 08:30,16,50.4,50.42,50.4,50.42,2
20171001|2017-03-16 09:00,16,50.46,50.46,50.32,50.34,24
20171001|2017-03-16 09:30,16,50.58,50.64,50.56,50.64,7
20171001|2017-03-16 11:00,16,50.27,50.27,50.27,50.27,1
20171001|2017-03-16 11:30,16,50.31,50.31,50.31,50.31,1
20171001|2017-03-16 12:00,16,50.28,50.28,50.28,50.28,1
20171001|2017-03-16 12:30,16,50.44,50.51,50.44,50.51,3
20171001|2017-03-16 13:00,16,50.47,50.47,50.47,50.47,3
20171001|2017-03-16 13:30,16,50.35,50.35,50.35,50.35,11
20171001|2017-03-17 04:00,17,50.46,50.46,50.46,50.46,3
20171001|2017-03-17 07:00,17,50.47,50.47,50.47,50.47,1
20171001|2017-03-17 07:30,17,50.55,50.58,50.55,50.58,2
20171001|2017-03-17 08:00,17,50.64,50.64,50.64,50.64,1
20171001|2017-03-17 08:30,17,50.53,50.53,50.53,50.53,1
20171001|2017-03-17 13:00,17,50.43,50.46,50.42,50.46,6
20171001|2017-03-17 16:00,17,50.45,50.45,50.45,50.45,1
20171001|2017-03-20 02:30,20,50.18,50.18,50.18,50.18,2
20171001|2017-03-20 04:00,20,50.13,50.13,50.12,50.12,15
20171001|2017-03-20 09:00,20,50.22,50.22,50.22,50.22,1
20171001|2017-03-20 09:30,20,50.24,50.24,50.24,50.24,1
20171001|2017-03-20 11:30,20,50.43,50.43,50.43,50.43,4
20171001|2017-03-20 12:00,20,50.36,50.36,50.36,50.36,4
20171001|2017-03-20 12:30,20,50.4,50.4,50.4,50.4,20
20171001|2017-03-20 13:30,20,50.32,50.32,50.32,50.32,1
20171001|2017-03-20 16:00,20,50.28,50.28,50.28,50.28,3
20171001|2017-03-21 08:00,21,50.49,50.49,50.49,50.49,4
20171001|2017-03-21 09:00,21,50.39,50.54,50.39,50.41,8
20171001|2017-03-21 09:30,21,50.36,50.36,50.23,50.24,3
20171001|2017-03-21 10:00,21,50.06,50.06,49.96,49.96,2
20171001|2017-03-21 10:30,21,49.95,49.95,49.95,49.95,5
20171001|2017-03-21 12:00,21,49.85,49.85,49.85,49.85,1
20171001|2017-03-21 12:30,21,49.7,49.8,49.7,49.74,7
20171001|2017-03-21 13:00,21,49.74,49.85,49.67,49.85,38
20171001|2017-03-21 22:30,22,49.74,49.74,49.74,49.74,1
20171001|2017-03-22 03:00,22,49.67,49.67,49.67,49.67,3
20171001|2017-03-22 03:30,22,49.54,49.54,49.54,49.54,1
20171001|2017-03-22 04:00,22,49.32,49.32,49.19,49.19,9
20171001|2017-03-22 04:30,22,49.15,49.15,49.15,49.15,2
20171001|2017-03-22 05:30,22,49.12,49.12,49.12,49.12,1
20171001|2017-03-22 08:00,22,49.38,49.41,49.38,49.41,4
20171001|2017-03-22 08:30,22,49.38,49.38,49.38,49.38,3
20171001|2017-03-22 09:30,22,49.19,49.39,48.85,49.07,20
20171001|2017-03-22 10:00,22,49.29,49.31,49.29,49.31,6
20171001|2017-03-22 10:30,22,49.42,49.42,49.42,49.42,1
20171001|2017-03-22 11:30,22,49.26,49.26,49.26,49.26,1
20171001|2017-03-22 12:00,22,49.37,49.58,49.37,49.56,7
20171001|2017-03-22 12:30,22,49.59,49.81,49.59,49.81,7
20171001|2017-03-22 13:00,22,49.58,49.58,49.58,49.58,1
20171001|2017-03-22 14:00,22,49.62,49.67,49.62,49.67,11
20171001|2017-03-22 14:30,22,49.64,49.64,49.64,49.64,5
20171001|2017-03-23 06:00,23,49.87,49.87,49.87,49.87,1
20171001|2017-03-23 07:30,23,49.57,49.57,49.42,49.42,3
20171001|2017-03-23 08:00,23,49.42,49.47,49.42,49.47,6
20171001|2017-03-23 08:30,23,49.42,49.42,49.35,49.35,6
20171001|2017-03-23 09:00,23,49.3,49.3,49.26,49.26,10
20171001|2017-03-23 09:30,23,49.38,49.38,49.36,49.36,3
20171001|2017-03-23 10:00,23,49.37,49.37,49.29,49.29,2
20171001|2017-03-23 10:30,23,49.28,49.28,49.28,49.28,8
20171001|2017-03-23 11:00,23,49.46,49.48,49.46,49.48,2
20171001|2017-03-23 12:30,23,49.37,49.37,49.37,49.37,4
20171001|2017-03-23 13:00,23,49.33,49.33,49.33,49.33,1
20171001|2017-03-23 23:30,24,49.37,49.37,49.37,49.37,4
20171001|2017-03-24 06:30,24,49.5,49.5,49.5,49.5,1
20171001|2017-03-24 08:00,24,49.44,49.44,49.44,49.44,1
20171001|2017-03-24 08:30,24,49.36,49.36,49.36,49.36,7
20171001|2017-03-24 10:30,24,49.37,49.37,49.35,49.37,7
20171001|2017-03-24 11:00,24,49.32,49.32,49.32,49.32,2
20171001|2017-03-24 12:30,24,49.43,49.43,49.43,49.43,1
20171001|2017-03-24 13:00,24,49.53,49.53,49.53,49.53,5
20171001|2017-03-24 15:00,24,49.56,49.56,49.56,49.56,7
20171001|2017-03-26 17:00,27,49.74,49.74,49.74,49.74,2
20171001|2017-03-26 19:30,27,49.42,49.46,49.42,49.46,4
20171001|2017-03-27 00:30,27,49.07,49.15,49.07,49.15,3
20171001|2017-03-27 03:00,27,49.13,49.13,49.13,49.13,1
20171001|2017-03-27 06:30,27,49.23,49.23,49.23,49.23,3
20171001|2017-03-27 07:00,27,49.22,49.22,49.12,49.12,5
20171001|2017-03-27 07:30,27,49.16,49.16,49.16,49.16,1
20171001|2017-03-27 08:00,27,48.89,48.89,48.89,48.89,15
20171001|2017-03-27 08:30,27,48.69,48.85,48.69,48.85,11
20171001|2017-03-27 09:00,27,48.82,48.82,48.82,48.82,3
20171001|2017-03-27 09:30,27,48.78,48.85,48.78,48.85,3
20171001|2017-03-27 10:00,27,49.05,49.05,49.05,49.05,1
20171001|2017-03-27 10:30,27,49.36,49.39,49.36,49.37,22
20171001|2017-03-27 12:30,27,49.26,49.26,49.26,49.26,9
20171001|2017-03-27 13:00,27,49.21,49.25,49.16,49.25,10
20171001|2017-03-27 13:30,27,49.38,49.38,49.37,49.37,10
20171001|2017-03-28 00:00,28,49.63,49.63,49.63,49.63,1
20171001|2017-03-28 06:30,28,49.87,49.87,49.87,49.87,1
20171001|2017-03-28 07:00,28,49.8,49.8,49.8,49.8,5
20171001|2017-03-28 08:00,28,49.82,49.82,49.82,49.82,1
20171001|2017-03-28 08:30,28,49.78,49.78,49.78,49.78,1
20171001|2017-03-28 09:00,28,49.81,49.81,49.81,49.81,2
20171001|2017-03-28 09:30,28,49.88,50.18,49.88,50.18,15
20171001|2017-03-28 10:00,28,50.28,50.28,50.1,50.1,4
20171001|2017-03-28 10:30,28,50.13,50.13,50.13,50.13,3
20171001|2017-03-28 11:00,28,50.1,50.1,50.1,50.1,2
20171001|2017-03-28 11:30,28,49.96,49.96,49.96,49.96,1
20171001|2017-03-28 13:00,28,49.89,49.89,49.89,49.89,1
20171001|2017-03-28 14:00,28,49.89,49.89,49.89,49.89,1
20171001|2017-03-29 07:30,29,50.06,50.06,50.02,50.02,14
20171001|2017-03-29 08:00,29,49.93,49.98,49.93,49.98,10
20171001|2017-03-29 08:30,29,49.99,49.99,49.99,49.99,2
20171001|2017-03-29 09:00,29,49.98,49.98,49.98,49.98,1
20171001|2017-03-29 09:30,29,50.18,50.57,50.17,50.49,44
20171001|2017-03-29 10:00,29,50.47,50.48,50.47,50.48,8
20171001|2017-03-29 11:00,29,50.66,50.66,50.66,50.66,1
20171001|2017-03-29 11:30,29,50.68,50.73,50.68,50.73,11
20171001|2017-03-29 12:30,29,50.72,50.74,50.72,50.74,4
20171001|2017-03-29 13:00,29,50.85,50.85,50.75,50.76,9
20171001|2017-03-29 13:30,29,50.78,50.78,50.78,50.78,1
20171001|2017-03-29 14:30,29,50.78,50.78,50.78,50.78,1
20171001|2017-03-30 02:30,30,50.92,50.92,50.92,50.92,1
20171001|2017-03-30 03:00,30,50.87,50.87,50.87,50.87,1
20171001|2017-03-30 03:30,30,50.72,50.72,50.72,50.72,1
20171001|2017-03-30 04:00,30,50.64,50.64,50.64,50.64,1
20171001|2017-03-30 07:00,30,50.82,50.99,50.82,50.98,12
20171001|2017-03-30 07:30,30,51.11,51.16,51.11,51.16,3
20171001|2017-03-30 09:30,30,51.28,51.32,51.28,51.32,4
20171001|2017-03-30 10:00,30,51.45,51.57,51.45,51.57,12
20171001|2017-03-30 10:30,30,51.56,51.56,51.56,51.56,1
20171001|2017-03-30 11:00,30,51.46,51.46,51.44,51.44,2
20171001|2017-03-30 12:00,30,51.46,51.46,51.46,51.46,1
20171001|2017-03-30 13:00,30,51.64,51.64,51.64,51.64,3
20171001|2017-03-30 14:30,30,51.58,51.59,51.58,51.59,9
20171001|2017-03-31 06:00,31,51.35,51.41,51.35,51.41,8
20171001|2017-03-31 07:00,31,51.45,51.45,51.45,51.45,5
20171001|2017-03-31 08:00,31,51.56,51.56,51.43,51.43,4
20171001|2017-03-31 08:30,31,51.49,51.58,51.49,51.58,8
20171001|2017-03-31 09:00,31,51.7,51.7,51.48,51.49,7
20171001|2017-03-31 10:00,31,51.59,51.6,51.58,51.58,13
20171001|2017-03-31 10:30,31,51.65,51.65,51.65,51.65,4
20171001|2017-03-31 11:00,31,51.72,51.86,51.72,51.8,21
20171001|2017-03-31 11:30,31,51.77,51.77,51.67,51.67,8
20171001|2017-03-31 12:00,31,51.67,51.78,51.63,51.78,27
20171001|2017-03-31 12:30,31,51.83,51.84,51.79,51.82,10
20171001|2017-03-31 13:00,31,51.94,52.1,51.94,51.95,14
20171001|2017-04-02 21:30,3,51.89,51.89,51.89,51.89,3
20171001|2017-04-02 23:00,3,51.81,51.81,51.81,51.81,1
20171001|2017-04-03 03:00,3,51.94,51.94,51.94,51.94,8
20171001|2017-04-03 06:00,3,52.03,52.03,52.03,52.03,5
20171001|2017-04-03 07:30,3,52.08,52.08,52.08,52.08,1
20171001|2017-04-03 08:00,3,52.12,52.12,52.12,52.12,5
20171001|2017-04-03 08:30,3,51.93,51.93,51.85,51.89,11
20171001|2017-04-03 09:00,3,51.86,51.86,51.86,51.86,16
20171001|2017-04-03 09:30,3,51.71,51.71,51.71,51.71,8
20171001|2017-04-03 10:00,3,51.72,51.74,51.62,51.62,15
20171001|2017-04-03 10:30,3,51.73,51.73,51.73,51.73,1
20171001|2017-04-03 11:00,3,51.69,51.73,51.69,51.73,2
20171001|2017-04-03 11:30,3,51.72,51.8,51.72,51.78,19
20171001|2017-04-03 12:00,3,51.76,51.8,51.75,51.8,17
20171001|2017-04-03 12:30,3,51.79,51.8,51.75,51.79,14
20171001|2017-04-03 13:00,3,51.83,51.83,51.67,51.7,20
20171001|2017-04-03 14:00,3,51.79,51.79,51.79,51.79,6
20171001|2017-04-04 00:30,4,51.55,51.55,51.55,51.55,1
20171001|2017-04-04 03:00,4,51.44,51.44,51.44,51.44,1
20171001|2017-04-04 04:00,4,51.61,51.61,51.61,51.61,3
20171001|2017-04-04 05:00,4,51.8,51.88,51.8,51.88,7
20171001|2017-04-04 05:30,4,51.97,52.02,51.95,52.02,5
20171001|2017-04-04 07:00,4,52.06,52.06,52.06,52.06,1
20171001|2017-04-04 08:00,4,51.98,52.13,51.98,52.13,14
20171001|2017-04-04 08:30,4,52.1,52.1,52.07,52.07,2
20171001|2017-04-04 09:00,4,52.14,52.14,52.06,52.06,6
20171001|2017-04-04 09:30,4,52.1,52.22,52.1,52.22,6
20171001|2017-04-04 10:00,4,52.29,52.46,52.29,52.44,9
20171001|2017-04-04 12:30,4,52.46,52.46,52.46,52.46,9
20171001|2017-04-04 13:00,4,52.55,52.55,52.55,52.55,1
20171001|2017-04-05 02:30,5,52.91,52.91,52.91,52.91,10
20171001|2017-04-05 05:00,5,52.99,52.99,52.99,52.99,1
20171001|2017-04-05 07:00,5,53.08,53.16,53.08,53.16,2
20171001|2017-04-05 08:00,5,53.14,53.14,53.03,53.04,15
20171001|2017-04-05 08:30,5,53.05,53.15,53.05,53.13,32
20171001|2017-04-05 09:00,5,53.18,53.19,53.09,53.09,8
20171001|2017-04-05 09:30,5,52.96,52.96,52.63,52.67,61
20171001|2017-04-05 10:00,5,52.53,52.56,52.35,52.41,21
20171001|2017-04-05 11:00,5,52.65,52.65,52.65,52.65,10
20171001|2017-04-05 11:30,5,52.64,52.64,52.64,52.64,1
20171001|2017-04-05 12:00,5,52.62,52.62,52.59,52.59,3
20171001|2017-04-05 12:30,5,52.53,52.6,52.53,52.6,3
20171001|2017-04-05 13:00,5,52.56,52.56,52.56,52.56,3
20171001|2017-04-05 14:30,5,52.32,52.32,52.32,52.32,10
20171001|2017-04-06 06:00,6,52.74,52.74,52.74,52.74,2
20171001|2017-04-06 08:00,6,52.86,52.91,52.86,52.91,26
20171001|2017-04-06 08:30,6,52.92,53,52.88,52.94,11
20171001|2017-04-06 09:00,6,52.92,52.98,52.9,52.98,28
20171001|2017-04-06 09:30,6,53.04,53.04,53.04,53.04,1
20171001|2017-04-06 10:00,6,53.01,53.01,53.01,53.01,1
20171001|2017-04-06 10:30,6,53.01,53.01,53.01,53.01,3
20171001|2017-04-06 11:00,6,53.05,53.07,53.02,53.07,9
20171001|2017-04-06 11:30,6,53.07,53.07,53.07,53.07,2
20171001|2017-04-06 12:00,6,53.08,53.08,53.07,53.07,11
20171001|2017-04-06 13:00,6,53.1,53.1,53.02,53.02,5
20171001|2017-04-06 14:30,6,52.95,52.95,52.95,52.95,1
20171001|2017-04-06 20:00,7,53.48,53.58,53.48,53.58,4
20171001|2017-04-06 21:30,7,54.02,54.02,54.02,54.02,1
20171001|2017-04-06 22:00,7,53.87,53.87,53.87,53.87,1
20171001|2017-04-07 01:30,7,53.57,53.57,53.57,53.57,20
20171001|2017-04-07 02:00,7,53.64,53.64,53.64,53.64,1
20171001|2017-04-07 03:30,7,53.56,53.56,53.56,53.56,10
20171001|2017-04-07 07:00,7,53.4,53.4,52.97,52.97,17
20171001|2017-04-07 07:30,7,53.13,53.13,53.11,53.11,12
20171001|2017-04-07 08:00,7,53.05,53.05,52.95,52.95,61
20171001|2017-04-07 08:30,7,53.1,53.26,53.1,53.19,3
20171001|2017-04-07 09:00,7,53.28,53.39,53.28,53.35,8
20171001|2017-04-07 09:30,7,53.3,53.45,53.3,53.45,2
20171001|2017-04-07 10:00,7,53.26,53.26,53.26,53.26,3
20171001|2017-04-07 11:00,7,53.44,53.44,53.44,53.44,5
20171001|2017-04-07 11:30,7,53.44,53.44,53.44,53.44,5
20171001|2017-04-07 13:30,7,53.32,53.32,53.32,53.32,1
20171001|2017-04-07 14:30,7,53.41,53.41,53.41,53.41,1
20171001|2017-04-09 17:30,10,53.65,53.65,53.65,53.65,1
20171001|2017-04-10 01:00,10,53.58,53.58,53.58,53.58,1
20171001|2017-04-10 03:00,10,53.73,53.75,53.71,53.71,3
20171001|2017-04-10 05:00,10,53.75,53.75,53.75,53.75,8
20171001|2017-04-10 06:00,10,53.78,53.79,53.78,53.79,8
20171001|2017-04-10 06:30,10,53.89,54.02,53.89,54,11
20171001|2017-04-10 07:00,10,53.99,54.08,53.99,54.08,29
20171001|2017-04-10 07:30,10,54,54,54,54,1
20171001|2017-04-10 08:00,10,53.91,53.91,53.91,53.91,1
20171001|2017-04-10 08:30,10,53.95,54.05,53.87,53.94,29
20171001|2017-04-10 09:00,10,54.01,54.01,53.82,53.82,30
20171001|2017-04-10 09:30,10,53.9,54,53.9,54,20
20171001|2017-04-10 10:00,10,53.98,54.09,53.98,54.02,14
20171001|2017-04-10 10:30,10,54.1,54.1,54.05,54.05,17
20171001|2017-04-10 11:00,10,53.99,53.99,53.99,53.99,1
20171001|2017-04-10 11:30,10,53.99,54.01,53.99,54.01,60
20171001|2017-04-10 12:00,10,53.99,54.03,53.99,54.03,12
20171001|2017-04-10 12:30,10,54.08,54.08,54.08,54.08,50
20171001|2017-04-10 13:00,10,54.14,54.3,54.14,54.3,25
20171001|2017-04-10 13:30,10,54.22,54.22,54.22,54.22,1
20171001|2017-04-11 03:30,11,54.14,54.14,54.14,54.14,20
20171001|2017-04-11 04:00,11,54.15,54.17,54.15,54.17,11
20171001|2017-04-11 05:30,11,54.29,54.29,54.29,54.29,1
20171001|2017-04-11 06:30,11,54.19,54.19,54.19,54.19,1
20171001|2017-04-11 08:30,11,54.3,54.3,54.08,54.08,29
20171001|2017-04-11 09:00,11,54.04,54.04,53.98,54,16
20171001|2017-04-11 09:30,11,54.02,54.07,54,54.07,4
20171001|2017-04-11 10:00,11,54.06,54.06,53.97,53.97,19
20171001|2017-04-11 11:00,11,54.15,54.48,54.15,54.48,12
20171001|2017-04-11 11:30,11,54.49,54.49,54.36,54.39,55
20171001|2017-04-11 12:00,11,54.43,54.43,54.43,54.43,2
20171001|2017-04-11 12:30,11,54.42,54.42,54.38,54.38,15
20171001|2017-04-11 13:00,11,54.45,54.6,54.45,54.57,10
20171001|2017-04-11 13:30,11,54.55,54.55,54.4,54.4,40
20171001|2017-04-11 19:00,12,54.62,54.72,54.62,54.72,15
20171001|2017-04-12 03:00,12,54.78,54.78,54.78,54.78,1
20171001|2017-04-12 04:00,12,54.83,54.83,54.83,54.83,1
20171001|2017-04-12 06:00,12,54.74,54.75,54.74,54.75,20
20171001|2017-04-12 06:30,12,54.72,54.79,54.72,54.79,10
20171001|2017-04-12 07:00,12,54.73,54.78,54.7,54.7,4
20171001|2017-04-12 08:00,12,54.74,54.74,54.68,54.68,3
20171001|2017-04-12 08:30,12,54.74,54.74,54.66,54.68,16
20171001|2017-04-12 09:00,12,54.68,54.68,54.5,54.62,40
20171001|2017-04-12 09:30,12,54.75,54.87,54.43,54.55,35
20171001|2017-04-12 10:00,12,54.59,54.59,54.46,54.54,23
20171001|2017-04-12 10:30,12,54.45,54.45,54.42,54.43,19
20171001|2017-04-12 11:00,12,54.43,54.43,54.31,54.31,17
20171001|2017-04-12 12:00,12,54.49,54.49,54.45,54.45,10
20171001|2017-04-12 12:30,12,54.42,54.42,54.42,54.42,1
20171001|2017-04-12 13:00,12,54.48,54.48,54.32,54.42,19
20171001|2017-04-12 13:30,12,54.25,54.25,54.24,54.24,4
20171001|2017-04-12 14:00,12,54.24,54.24,54.24,54.24,10
20171001|2017-04-12 14:30,12,54.29,54.29,54.29,54.29,1
20171001|2017-04-12 19:30,13,54.26,54.29,54.26,54.29,18
20171001|2017-04-12 20:00,13,54.29,54.29,54.29,54.29,1
20171001|2017-04-12 21:00,13,54.36,54.36,54.36,54.36,1
20171001|2017-04-13 03:00,13,54.31,54.41,54.31,54.41,2
20171001|2017-04-13 03:30,13,54.36,54.36,54.36,54.36,1
20171001|2017-04-13 04:30,13,54.46,54.46,54.46,54.46,5
20171001|2017-04-13 05:00,13,54.46,54.46,54.46,54.46,5
20171001|2017-04-13 05:30,13,54.45,54.45,54.45,54.45,5
20171001|2017-04-13 07:00,13,54.58,54.65,54.58,54.58,17
20171001|2017-04-13 07:30,13,54.55,54.55,54.54,54.54,3
20171001|2017-04-13 08:00,13,54.67,54.67,54.63,54.63,13
20171001|2017-04-13 08:30,13,54.5,54.5,54.5,54.5,2
20171001|2017-04-13 09:00,13,54.68,54.68,54.64,54.64,2
20171001|2017-04-13 10:00,13,54.4,54.4,54.35,54.37,34
20171001|2017-04-13 10:30,13,54.36,54.36,54.36,54.36,2
20171001|2017-04-13 11:00,13,54.3,54.32,54.3,54.32,15
20171001|2017-04-13 12:00,13,54.33,54.34,54.3,54.34,16
20171001|2017-04-13 12:30,13,54.29,54.29,54.26,54.26,5
20171001|2017-04-13 13:00,13,54.42,54.52,54.39,54.52,20
20171001|2017-04-13 13:30,13,54.48,54.49,54.48,54.49,10
20171001|2017-04-13 14:00,13,54.44,54.45,54.44,54.45,15
20171001|2017-04-13 14:30,13,54.54,54.54,54.54,54.54,1
20171001|2017-04-13 15:00,13,54.36,54.36,54.36,54.36,1
20171001|2017-04-17 00:30,17,54.12,54.12,54.12,54.12,2
20171001|2017-04-17 02:30,17,54.1,54.1,54.1,54.1,1
20171001|2017-04-17 04:30,17,54.11,54.11,54.11,54.11,1
20171001|2017-04-17 07:00,17,54.5,54.5,54.46,54.46,2
20171001|2017-04-17 07:30,17,54.43,54.43,54.43,54.43,15
20171001|2017-04-17 08:30,17,54.42,54.42,54.42,54.42,5
20171001|2017-04-17 09:00,17,54.45,54.52,54.45,54.52,2
20171001|2017-04-17 10:00,17,54.45,54.48,54.45,54.48,2
20171001|2017-04-17 10:30,17,54.35,54.35,54.28,54.28,8
20171001|2017-04-17 11:00,17,54.18,54.18,54.18,54.18,17
20171001|2017-04-17 11:30,17,54.21,54.21,54.21,54.21,1
20171001|2017-04-17 12:00,17,54.19,54.19,54.15,54.15,2
20171001|2017-04-17 12:30,17,54.15,54.15,54.15,54.15,1
20171001|2017-04-17 13:00,17,54.09,54.09,54.09,54.09,1
20171001|2017-04-17 14:00,17,54.09,54.09,54.09,54.09,1
20171001|2017-04-17 15:00,17,54.17,54.17,54.17,54.17,1
20171001|2017-04-17 22:30,18,54.05,54.05,54.05,54.05,1
20171001|2017-04-18 00:00,18,54.14,54.14,54.14,54.14,1
20171001|2017-04-18 01:30,18,54.05,54.05,54.05,54.05,1
20171001|2017-04-18 02:00,18,54.12,54.12,54.11,54.11,10
20171001|2017-04-18 03:30,18,53.93,53.93,53.93,53.93,1
20171001|2017-04-18 05:00,18,53.71,53.71,53.71,53.71,1
20171001|2017-04-18 07:00,18,53.76,53.76,53.76,53.76,1
20171001|2017-04-18 07:30,18,53.85,53.89,53.85,53.89,2
20171001|2017-04-18 08:00,18,53.83,53.93,53.83,53.92,6
20171001|2017-04-18 08:30,18,54.1,54.1,54.1,54.1,6
20171001|2017-04-18 09:00,18,54.07,54.28,54.05,54.05,32
20171001|2017-04-18 09:30,18,53.98,53.98,53.98,53.98,1
20171001|2017-04-18 10:00,18,54.05,54.05,53.88,53.88,9
20171001|2017-04-18 10:30,18,53.74,53.74,53.61,53.62,19
20171001|2017-04-18 11:00,18,53.63,53.73,53.63,53.73,16
20171001|2017-04-18 11:30,18,53.73,53.73,53.73,53.73,8
20171001|2017-04-18 12:00,18,53.84,53.85,53.84,53.85,3
20171001|2017-04-18 12:30,18,53.95,53.95,53.95,53.95,35
20171001|2017-04-18 13:00,18,53.98,54.03,53.82,53.85,119
20171001|2017-04-19 01:30,19,53.78,53.78,53.78,53.78,1
20171001|2017-04-19 02:00,19,53.77,53.77,53.77,53.77,3
20171001|2017-04-19 03:00,19,53.8,53.8,53.8,53.8,1
20171001|2017-04-19 04:00,19,53.87,53.87,53.87,53.87,1
20171001|2017-04-19 06:00,19,53.95,53.95,53.95,53.95,2
20171001|2017-04-19 07:00,19,53.78,53.78,53.76,53.76,3
20171001|2017-04-19 07:30,19,53.8,53.8,53.8,53.8,2
20171001|2017-04-19 08:00,19,53.79,53.96,53.72,53.96,21
20171001|2017-04-19 08:30,19,53.98,53.98,53.9,53.9,6
20171001|2017-04-19 09:00,19,53.92,53.92,53.81,53.81,9
20171001|2017-04-19 09:30,19,53.84,54.02,53.54,53.54,30
20171001|2017-04-19 10:00,19,53.59,53.65,53.4,53.43,14
20171001|2017-04-19 10:30,19,53.44,53.44,52.92,52.94,52
20171001|2017-04-19 11:00,19,52.96,53.05,52.85,53.05,5
20171001|2017-04-19 12:00,19,52.95,52.95,52.7,52.71,8
20171001|2017-04-19 12:30,19,52.61,52.62,52.18,52.18,15
20171001|2017-04-19 13:00,19,52.13,52.13,51.74,51.9,37
20171001|2017-04-19 13:30,19,51.88,51.88,51.88,51.88,1
20171001|2017-04-19 14:00,19,51.94,51.94,51.94,51.94,2
20171001|2017-04-19 14:30,19,51.84,51.94,51.84,51.94,4
20171001|2017-04-20 01:00,20,52.03,52.03,52.03,52.03,1
20171001|2017-04-20 02:00,20,52.23,52.23,52.23,52.23,2
20171001|2017-04-20 02:30,20,52.19,52.19,52.19,52.19,1
20171001|2017-04-20 03:30,20,52.24,52.24,52.18,52.18,2
20171001|2017-04-20 04:30,20,52.26,52.26,52.25,52.25,15
20171001|2017-04-20 06:00,20,52.34,52.34,52.34,52.34,1
20171001|2017-04-20 07:00,20,52.17,52.17,52.1,52.1,3
20171001|2017-04-20 07:30,20,52.05,52.05,51.78,51.87,12
20171001|2017-04-20 08:00,20,51.92,51.94,51.87,51.93,5
20171001|2017-04-20 08:30,20,51.82,51.95,51.75,51.91,13
20171001|2017-04-20 09:00,20,51.93,52.26,51.92,52.26,39
20171001|2017-04-20 09:30,20,52.14,52.14,51.95,51.95,20
20171001|2017-04-20 10:00,20,51.79,51.96,51.79,51.93,18
20171001|2017-04-20 10:30,20,51.94,52.03,51.9,51.94,15
20171001|2017-04-20 11:00,20,51.95,52.01,51.95,51.96,13
20171001|2017-04-20 11:30,20,51.89,51.9,51.89,51.9,16
20171001|2017-04-20 12:30,20,51.82,51.84,51.82,51.83,10
20171001|2017-04-20 13:00,20,51.86,51.86,51.73,51.78,54
20171001|2017-04-20 13:30,20,51.79,51.8,51.79,51.8,3
20171001|2017-04-20 14:00,20,51.79,51.79,51.79,51.79,1
20171001|2017-04-20 14:30,20,51.69,51.69,51.6,51.67,5
20171001|2017-04-20 15:00,20,51.69,51.69,51.69,51.69,1
20171001|2017-04-20 23:30,21,51.85,51.85,51.85,51.85,1
20171001|2017-04-21 01:30,21,51.89,51.89,51.89,51.89,1
20171001|2017-04-21 02:00,21,51.81,51.83,51.81,51.83,2
20171001|2017-04-21 02:30,21,51.75,51.75,51.75,51.75,3
20171001|2017-04-21 05:00,21,51.82,51.82,51.82,51.82,1
20171001|2017-04-21 06:30,21,51.74,51.74,51.74,51.74,1
20171001|2017-04-21 07:30,21,51.91,51.99,51.91,51.99,14
20171001|2017-04-21 08:30,21,51.67,51.68,51.51,51.62,23
20171001|2017-04-21 09:00,21,51.57,51.61,51.57,51.61,11
20171001|2017-04-21 09:30,21,51.57,51.57,50.99,50.99,143
20171001|2017-04-21 10:00,21,51.11,51.11,50.65,50.7,22
20171001|2017-04-21 10:30,21,50.65,50.93,50.65,50.89,21
20171001|2017-04-21 11:00,21,50.8,50.8,50.47,50.54,82
20171001|2017-04-21 11:30,21,50.46,50.54,50.39,50.54,12
20171001|2017-04-21 12:00,21,50.48,50.48,50.47,50.47,2
20171001|2017-04-21 12:30,21,50.55,50.7,50.55,50.7,13
20171001|2017-04-21 13:00,21,50.77,50.78,50.7,50.78,4
20171001|2017-04-21 13:30,21,50.81,50.81,50.81,50.81,10
20171001|2017-04-21 14:00,21,50.77,50.77,50.74,50.74,7
20171001|2017-04-23 17:00,24,50.97,51.07,50.94,51.07,6
20171001|2017-04-23 18:30,24,51.02,51.03,51.02,51.03,8
20171001|2017-04-23 19:00,24,50.96,50.99,50.96,50.99,11
20171001|2017-04-24 00:30,24,51.04,51.04,51.04,51.04,1
20171001|2017-04-24 02:00,24,51.01,51.01,51.01,51.01,1
20171001|2017-04-24 02:30,24,51.23,51.24,51.23,51.24,16
20171001|2017-04-24 03:30,24,51.28,51.28,51.28,51.28,1
20171001|2017-04-24 04:00,24,51.24,51.24,51.24,51.24,3
20171001|2017-04-24 05:00,24,51.35,51.35,51.35,51.35,1
20171001|2017-04-24 05:30,24,51.24,51.24,51.24,51.24,1
20171001|2017-04-24 06:30,24,51.12,51.12,51.12,51.12,1
20171001|2017-04-24 07:30,24,50.8,50.8,50.8,50.8,1
20171001|2017-04-24 08:00,24,50.76,50.76,50.56,50.56,12
20171001|2017-04-24 08:30,24,50.59,50.59,50.53,50.55,8
20171001|2017-04-24 09:00,24,50.56,50.56,50.55,50.55,4
20171001|2017-04-24 09:30,24,50.5,50.51,50.29,50.46,14
20171001|2017-04-24 10:00,24,50.52,50.67,50.52,50.61,42
20171001|2017-04-24 10:30,24,50.43,50.48,50.43,50.48,2
20171001|2017-04-24 11:00,24,50.38,50.51,50.38,50.51,14
20171001|2017-04-24 12:30,24,50.4,50.4,50.39,50.39,5
20171001|2017-04-24 14:30,24,50.42,50.42,50.42,50.42,1
20171001|2017-04-24 16:30,24,50.44,50.44,50.44,50.44,1
20171001|2017-04-25 01:30,25,50.51,50.55,50.51,50.55,2
20171001|2017-04-25 02:00,25,50.55,50.55,50.43,50.49,87
20171001|2017-04-25 02:30,25,50.45,50.45,50.45,50.45,1
20171001|2017-04-25 03:00,25,50.37,50.43,50.31,50.43,41
20171001|2017-04-25 03:30,25,50.44,50.48,50.44,50.48,6
20171001|2017-04-25 05:00,25,50.55,50.55,50.55,50.55,1
20171001|2017-04-25 07:00,25,50.27,50.27,50.23,50.23,4
20171001|2017-04-25 07:30,25,50.12,50.12,50.12,50.12,2
20171001|2017-04-25 08:00,25,50.18,50.26,50.18,50.22,12
20171001|2017-04-25 08:30,25,50.3,50.3,50.13,50.16,5
20171001|2017-04-25 09:00,25,50.22,50.37,50.18,50.37,313
20171001|2017-04-25 09:30,25,50.27,50.27,50.15,50.15,14
20171001|2017-04-25 10:00,25,50.16,50.23,50.03,50.18,108
20171001|2017-04-25 11:00,25,50.21,50.22,50.18,50.21,16
20171001|2017-04-25 11:30,25,50.22,50.36,50.22,50.33,17
20171001|2017-04-25 12:00,25,50.5,50.51,50.41,50.46,23
20171001|2017-04-25 12:30,25,50.4,50.47,50.38,50.47,56
20171001|2017-04-25 13:00,25,50.36,50.66,50.36,50.64,27
20171001|2017-04-25 13:30,25,50.63,50.77,50.63,50.75,12
20171001|2017-04-25 14:30,25,50.82,50.82,50.82,50.82,1
20171001|2017-04-25 15:30,25,50.73,50.73,50.64,50.64,2
20171001|2017-04-25 20:00,26,50.44,50.44,50.44,50.44,1
20171001|2017-04-26 03:00,26,50.48,50.48,50.48,50.48,1
20171001|2017-04-26 03:30,26,50.63,50.63,50.58,50.58,94
20171001|2017-04-26 04:00,26,50.58,50.58,50.58,50.58,6
20171001|2017-04-26 06:00,26,50.38,50.39,50.38,50.38,23
20171001|2017-04-26 06:30,26,50.29,50.29,50.28,50.28,3
20171001|2017-04-26 07:00,26,50.2,50.2,50.2,50.2,3
20171001|2017-04-26 08:00,26,50.1,50.22,50.05,50.22,11
20171001|2017-04-26 08:30,26,50.3,50.3,50.19,50.25,10
20171001|2017-04-26 09:00,26,50.19,50.33,50.19,50.33,2
20171001|2017-04-26 09:30,26,50.44,51.15,50.44,51,411
20171001|2017-04-26 10:00,26,50.9,50.9,50.61,50.88,36
20171001|2017-04-26 10:30,26,50.8,50.81,50.78,50.78,6
20171001|2017-04-26 11:00,26,50.84,50.86,50.84,50.85,4
20171001|2017-04-26 11:30,26,50.8,50.8,50.72,50.72,7
20171001|2017-04-26 12:30,26,50.78,50.78,50.78,50.78,2
20171001|2017-04-26 13:00,26,50.77,50.77,50.62,50.62,14
20171001|2017-04-26 14:00,26,50.44,50.44,50.44,50.44,7
20171001|2017-04-27 00:30,27,50.39,50.39,50.39,50.39,3
20171001|2017-04-27 03:00,27,50.29,50.29,50.15,50.15,102
20171001|2017-04-27 03:30,27,50.06,50.06,49.99,50,4
20171001|2017-04-27 04:00,27,50.08,50.19,50.08,50.19,4
20171001|2017-04-27 06:30,27,49.84,49.84,49.65,49.65,8
20171001|2017-04-27 07:00,27,49.65,49.67,49.65,49.67,4
20171001|2017-04-27 07:30,27,49.76,49.76,49.76,49.76,1
20171001|2017-04-27 08:00,27,49.62,49.62,49.61,49.61,4
20171001|2017-04-27 08:30,27,49.61,49.83,49.61,49.83,4
20171001|2017-04-27 09:00,27,49.69,49.69,49.56,49.6,21
20171001|2017-04-27 09:30,27,49.55,49.58,49.3,49.43,32
20171001|2017-04-27 10:00,27,49.41,49.57,49.4,49.4,75
20171001|2017-04-27 10:30,27,49.37,49.42,49.37,49.42,4
20171001|2017-04-27 11:00,27,49.47,49.58,49.47,49.58,5
20171001|2017-04-27 11:30,27,49.67,49.68,49.67,49.68,2
20171001|2017-04-27 12:00,27,49.85,49.9,49.77,49.77,11
20171001|2017-04-27 12:30,27,49.81,50.05,49.81,50.05,9
20171001|2017-04-27 13:00,27,50.01,50.01,49.93,49.99,7
20171001|2017-04-27 13:30,27,50.09,50.28,50.09,50.28,7
20171001|2017-04-27 15:00,27,50.21,50.26,50.21,50.26,6
20171001|2017-04-28 02:00,28,50.42,50.42,50.42,50.42,1
20171001|2017-04-28 04:30,28,50.3,50.3,50.3,50.3,1
20171001|2017-04-28 05:30,28,50.35,50.35,50.35,50.35,1
20171001|2017-04-28 07:00,28,50.59,50.59,50.59,50.59,1
20171001|2017-04-28 07:30,28,50.61,50.75,50.61,50.65,11
20171001|2017-04-28 08:00,28,50.55,50.55,50.4,50.43,6
20171001|2017-04-28 08:30,28,50.43,50.43,50.37,50.37,3
20171001|2017-04-28 09:00,28,50.55,50.59,50.53,50.59,9
20171001|2017-04-28 09:30,28,50.41,50.41,50.12,50.18,22
20171001|2017-04-28 10:00,28,50.31,50.31,50.21,50.21,11
20171001|2017-04-28 10:30,28,50.17,50.17,49.95,49.99,19
20171001|2017-04-28 11:00,28,50.05,50.06,49.85,49.95,9
20171001|2017-04-28 13:00,28,50.27,50.41,50.27,50.4,17
20171001|2017-04-30 20:30,1,50.14,50.14,50.14,50.14,1
20171001|2017-05-01 03:30,1,50.02,50.05,50.02,50.05,10
20171001|2017-05-01 07:30,1,50.03,50.03,49.87,49.87,4
20171001|2017-05-01 08:00,1,49.91,49.92,49.91,49.92,2
20171001|2017-05-01 08:30,1,49.85,49.85,49.85,49.85,1
20171001|2017-05-01 09:00,1,49.79,49.8,49.62,49.67,29
20171001|2017-05-01 09:30,1,49.64,49.73,49.59,49.62,45
20171001|2017-05-01 10:00,1,49.69,49.74,49.68,49.74,4
20171001|2017-05-01 10:30,1,49.75,49.83,49.72,49.74,22
20171001|2017-05-01 11:00,1,49.71,49.77,49.69,49.71,94
20171001|2017-05-01 11:30,1,49.73,49.75,49.64,49.7,74
20171001|2017-05-01 12:00,1,49.67,49.75,49.67,49.75,75
20171001|2017-05-01 12:30,1,49.68,49.76,49.67,49.69,83
20171001|2017-05-01 13:00,1,49.71,49.86,49.65,49.85,117
20171001|2017-05-01 14:00,1,49.82,49.82,49.82,49.82,1
20171001|2017-05-01 14:30,1,49.78,49.78,49.78,49.78,1
20171001|2017-05-01 21:00,2,49.77,49.77,49.77,49.77,20
20171001|2017-05-01 21:30,2,49.75,49.75,49.75,49.75,9
20171001|2017-05-02 00:30,2,49.65,49.65,49.65,49.65,3
20171001|2017-05-02 02:00,2,49.59,49.85,49.59,49.85,9
20171001|2017-05-02 03:00,2,49.86,50.03,49.86,50.03,14
20171001|2017-05-02 04:00,2,50.06,50.08,50.06,50.08,28
20171001|2017-05-02 05:00,2,50.02,50.23,50.02,50.19,6
20171001|2017-05-02 05:30,2,50.17,50.17,50.17,50.17,9
20171001|2017-05-02 06:00,2,50.24,50.24,50.2,50.2,3
20171001|2017-05-02 06:30,2,50.15,50.15,50.15,50.15,6
20171001|2017-05-02 07:00,2,50.09,50.09,50.09,50.09,1
20171001|2017-05-02 07:30,2,50.03,50.03,49.78,49.84,12
20171001|2017-05-02 08:00,2,49.8,49.88,49.76,49.76,26
20171001|2017-05-02 08:30,2,49.7,49.75,49.63,49.68,27
20171001|2017-05-02 09:00,2,49.68,49.76,49.58,49.58,66
20171001|2017-05-02 09:30,2,49.54,49.62,49.5,49.52,51
20171001|2017-05-02 10:00,2,49.63,49.68,49.39,49.4,51
20171001|2017-05-02 10:30,2,49.43,49.47,49.39,49.41,51
20171001|2017-05-02 11:00,2,49.42,49.42,49.4,49.4,11
20171001|2017-05-02 11:30,2,49.3,49.3,49.29,49.29,5
20171001|2017-05-02 12:00,2,49.3,49.34,49.3,49.32,12
20171001|2017-05-02 12:30,2,49.26,49.26,48.51,48.81,130
20171001|2017-05-02 13:00,2,48.79,48.92,48.64,48.67,16
20171001|2017-05-02 13:30,2,48.65,48.65,48.41,48.53,11
20171001|2017-05-02 14:00,2,48.59,48.59,48.59,48.59,2
20171001|2017-05-02 14:30,2,48.67,48.67,48.67,48.67,1
20171001|2017-05-02 15:00,2,48.65,48.65,48.65,48.65,1
20171001|2017-05-02 15:30,2,48.94,49.13,48.89,49.13,15
20171001|2017-05-03 00:30,3,49.07,49.07,49.07,49.07,1
20171001|2017-05-03 01:00,3,49.1,49.1,49.1,49.1,3
20171001|2017-05-03 02:30,3,48.89,48.89,48.89,48.89,1
20171001|2017-05-03 03:00,3,49.05,49.06,49.05,49.06,3
20171001|2017-05-03 03:30,3,49.2,49.2,49.2,49.2,1
20171001|2017-05-03 04:00,3,49.22,49.22,49.22,49.22,4
20171001|2017-05-03 05:30,3,49.1,49.1,49.1,49.1,3
20171001|2017-05-03 06:00,3,48.99,48.99,48.96,48.96,9
20171001|2017-05-03 07:00,3,48.9,48.9,48.9,48.9,1
20171001|2017-05-03 07:30,3,49.02,49.02,48.88,48.88,8
20171001|2017-05-03 08:00,3,48.86,48.86,48.74,48.74,31
20171001|2017-05-03 08:30,3,48.74,48.84,48.74,48.84,2
20171001|2017-05-03 09:00,3,48.86,48.99,48.86,48.99,12
20171001|2017-05-03 09:30,3,48.99,48.99,48.4,48.61,87
20171001|2017-05-03 10:00,3,48.78,48.92,48.49,48.49,84
20171001|2017-05-03 10:30,3,48.56,48.72,48.56,48.72,21
20171001|2017-05-03 11:00,3,48.68,48.7,48.68,48.7,6
20171001|2017-05-03 11:30,3,48.68,48.68,48.68,48.68,1
20171001|2017-05-03 12:30,3,48.85,48.85,48.69,48.69,4
20171001|2017-05-03 13:00,3,48.84,49.02,48.76,49,20
20171001|2017-05-03 13:30,3,48.89,48.89,48.88,48.89,20
20171001|2017-05-03 14:30,3,48.87,48.87,48.85,48.85,2
20171001|2017-05-03 15:00,3,48.85,48.85,48.85,48.85,2
20171001|2017-05-03 16:00,3,48.76,48.79,48.76,48.79,39
20171001|2017-05-03 16:30,3,48.79,48.81,48.79,48.81,7
20171001|2017-05-03 22:00,4,48.86,48.86,48.86,48.86,2
20171001|2017-05-04 02:00,4,48.65,48.65,48.56,48.56,8
20171001|2017-05-04 02:30,4,48.45,48.45,48.45,48.45,1
20171001|2017-05-04 03:30,4,48.59,48.59,48.59,48.59,4
20171001|2017-05-04 04:00,4,48.68,48.68,48.68,48.68,1
20171001|2017-05-04 04:30,4,48.58,48.63,48.54,48.63,5
20171001|2017-05-04 05:00,4,48.5,48.5,48.5,48.5,7
20171001|2017-05-04 05:30,4,48.4,48.4,48.36,48.36,2
20171001|2017-05-04 06:00,4,48.27,48.27,48.27,48.27,1
20171001|2017-05-04 06:30,4,48.4,48.4,48.4,48.4,2
20171001|2017-05-04 07:00,4,48.28,48.28,47.92,48.03,39
20171001|2017-05-04 07:30,4,48.06,48.31,48.02,48.2,41
20171001|2017-05-04 08:00,4,48.07,48.07,47.8,47.87,79
20171001|2017-05-04 08:30,4,47.95,47.95,47.57,47.69,57
20171001|2017-05-04 09:00,4,47.67,47.88,47.67,47.88,141
20171001|2017-05-04 09:30,4,47.82,47.82,47.54,47.72,69
20171001|2017-05-04 10:00,4,47.71,47.74,47.19,47.34,79
20171001|2017-05-04 10:30,4,47.33,47.35,46.81,46.95,34
20171001|2017-05-04 11:00,4,46.89,47.07,46.89,47.07,39
20171001|2017-05-04 11:30,4,47.05,47.09,46.95,47.04,31
20171001|2017-05-04 12:00,4,46.92,46.98,46.73,46.74,79
20171001|2017-05-04 12:30,4,46.72,46.78,46.61,46.66,24
20171001|2017-05-04 13:00,4,46.7,46.81,46.51,46.74,48
20171001|2017-05-04 13:30,4,46.73,46.73,46.6,46.63,7
20171001|2017-05-04 14:30,4,46.72,46.72,46.71,46.71,2
20171001|2017-05-04 15:00,4,46.69,46.69,46.69,46.69,4
20171001|2017-05-04 16:00,4,46.63,46.66,46.63,46.66,7
20171001|2017-05-04 22:00,5,46.46,46.46,45.14,45.14,48
20171001|2017-05-04 22:30,5,45.07,45.51,45.07,45.36,19
20171001|2017-05-04 23:00,5,45.35,45.35,45.35,45.35,1
20171001|2017-05-05 00:00,5,45.44,45.44,45.44,45.44,1
20171001|2017-05-05 00:30,5,45.75,45.75,45.71,45.71,2
20171001|2017-05-05 01:00,5,45.68,45.84,45.68,45.84,14
20171001|2017-05-05 01:30,5,46.06,46.06,45.79,45.83,9
20171001|2017-05-05 02:00,5,46.28,46.28,46.28,46.28,1
20171001|2017-05-05 02:30,5,46.27,46.43,46.27,46.34,20
20171001|2017-05-05 03:00,5,46.68,47,46.68,46.99,21
20171001|2017-05-05 03:30,5,47.08,47.08,47.01,47.02,7
20171001|2017-05-05 04:00,5,46.84,47.01,46.8,47.01,20
20171001|2017-05-05 04:30,5,46.96,46.96,46.69,46.69,5
20171001|2017-05-05 05:00,5,46.71,46.76,46.71,46.76,4
20171001|2017-05-05 05:30,5,46.78,46.78,46.78,46.78,1
20171001|2017-05-05 06:00,5,46.71,46.71,46.52,46.52,4
20171001|2017-05-05 06:30,5,46.7,46.7,46.64,46.64,3
20171001|2017-05-05 07:00,5,46.66,46.66,46.18,46.18,55
20171001|2017-05-05 07:30,5,46.32,46.84,46.31,46.6,52
20171001|2017-05-05 08:00,5,46.72,46.72,46.64,46.64,4
20171001|2017-05-05 08:30,5,46.77,47.14,46.77,47.04,83
20171001|2017-05-05 09:00,5,47.22,47.45,47.13,47.4,89
20171001|2017-05-05 09:30,5,47.42,47.77,47.42,47.77,41
20171001|2017-05-05 10:00,5,47.81,47.83,47.44,47.59,65
20171001|2017-05-05 10:30,5,47.55,47.65,47.49,47.5,11
20171001|2017-05-05 11:00,5,47.46,47.46,47.27,47.27,58
20171001|2017-05-05 11:30,5,47.18,47.22,47.14,47.22,17
20171001|2017-05-05 12:00,5,47.25,47.49,47.25,47.49,12
20171001|2017-05-05 12:30,5,47.32,47.4,47.32,47.4,4
20171001|2017-05-05 13:00,5,47.3,47.48,47.3,47.46,12
20171001|2017-05-05 14:00,5,47.57,47.57,47.57,47.57,1
20171001|2017-05-05 15:30,5,47.76,47.76,47.76,47.76,1
20171001|2017-05-07 17:00,8,47.85,47.85,47.85,47.85,1
20171001|2017-05-07 17:30,8,47.81,47.81,47.81,47.81,1
20171001|2017-05-07 18:30,8,47.95,48.17,47.95,48.17,12
20171001|2017-05-08 00:30,8,48.09,48.09,48.09,48.09,1
20171001|2017-05-08 01:00,8,47.85,47.85,47.83,47.83,2
20171001|2017-05-08 01:30,8,47.71,47.73,47.71,47.73,14
20171001|2017-05-08 02:00,8,47.51,47.57,47.47,47.47,79
20171001|2017-05-08 02:30,8,47.42,47.5,47.42,47.5,3
20171001|2017-05-08 03:00,8,47.66,47.66,47.66,47.66,1
20171001|2017-05-08 03:30,8,47.78,47.78,47.57,47.57,7
20171001|2017-05-08 04:00,8,47.34,47.34,47.34,47.34,1
20171001|2017-05-08 04:30,8,47.27,47.53,47.27,47.53,9
20171001|2017-05-08 05:00,8,47.53,47.64,47.44,47.49,39
20171001|2017-05-08 05:30,8,47.48,47.53,47.47,47.48,25
20171001|2017-05-08 06:00,8,47.48,47.48,47.48,47.48,1
20171001|2017-05-08 06:30,8,47.38,47.38,47.35,47.35,42
20171001|2017-05-08 07:00,8,47.32,47.49,47.32,47.45,27
20171001|2017-05-08 07:30,8,47.36,47.38,47.13,47.15,43
20171001|2017-05-08 08:00,8,47.27,47.67,47.16,47.61,70
20171001|2017-05-08 08:30,8,47.53,47.68,47.45,47.68,12
20171001|2017-05-08 09:00,8,47.81,47.81,47.76,47.76,2
20171001|2017-05-08 09:30,8,47.76,48.06,47.76,47.8,65
20171001|2017-05-08 10:00,8,47.69,47.71,47.11,47.11,77
20171001|2017-05-08 10:30,8,47.18,47.27,47.02,47.18,33
20171001|2017-05-08 11:00,8,47.18,47.22,47.17,47.18,95
20171001|2017-05-08 11:30,8,47.3,47.38,47.3,47.38,24
20171001|2017-05-08 12:00,8,47.35,47.53,47.35,47.45,61
20171001|2017-05-08 12:30,8,47.45,47.6,47.44,47.6,26
20171001|2017-05-08 13:00,8,47.63,47.81,47.63,47.79,53
20171001|2017-05-08 13:30,8,47.79,47.86,47.79,47.82,19
20171001|2017-05-08 14:00,8,47.75,47.75,47.75,47.75,6
20171001|2017-05-08 14:30,8,47.78,47.78,47.74,47.75,5
20171001|2017-05-08 15:30,8,47.86,47.86,47.82,47.82,2
20171001|2017-05-08 16:00,8,47.79,47.79,47.79,47.79,1
20171001|2017-05-08 20:00,9,47.91,47.96,47.91,47.96,6
20171001|2017-05-08 22:00,9,47.81,47.81,47.81,47.81,1
20171001|2017-05-08 22:30,9,47.81,47.81,47.81,47.81,6
20171001|2017-05-08 23:00,9,47.81,47.81,47.81,47.81,1
20171001|2017-05-09 00:00,9,47.81,47.81,47.81,47.81,2
20171001|2017-05-09 00:30,9,47.75,47.75,47.75,47.75,1
20171001|2017-05-09 02:00,9,47.92,47.95,47.9,47.95,7
20171001|2017-05-09 02:30,9,48.02,48.02,47.95,47.95,3
20171001|2017-05-09 03:30,9,47.88,47.88,47.85,47.85,2
20171001|2017-05-09 04:00,9,47.94,47.94,47.83,47.83,12
20171001|2017-05-09 04:30,9,47.71,47.71,47.67,47.69,11
20171001|2017-05-09 06:00,9,47.89,47.89,47.84,47.84,3
20171001|2017-05-09 06:30,9,47.65,47.66,47.65,47.66,2
20171001|2017-05-09 07:30,9,47.65,47.65,47.53,47.56,16
20171001|2017-05-09 08:00,9,47.55,47.58,47.53,47.53,36
20171001|2017-05-09 08:30,9,47.54,47.54,47.27,47.27,99
20171001|2017-05-09 09:00,9,47.36,47.45,47.35,47.35,174
20171001|2017-05-09 09:30,9,47.35,47.71,47.28,47.59,63
20171001|2017-05-09 10:00,9,47.39,47.41,47.13,47.3,130
20171001|2017-05-09 10:30,9,47.2,47.39,47.2,47.37,117
20171001|2017-05-09 11:00,9,47.33,47.35,47.21,47.23,129
20171001|2017-05-09 11:30,9,47.24,47.24,47.09,47.09,18
20171001|2017-05-09 12:00,9,47.18,47.2,46.87,46.88,83
20171001|2017-05-09 12:30,9,46.98,47.35,46.98,47.35,150
20171001|2017-05-09 13:00,9,47.36,47.36,47.17,47.17,14
20171001|2017-05-09 13:30,9,47.27,47.32,47.27,47.27,13
20171001|2017-05-09 14:00,9,47.34,47.34,47.33,47.33,10
20171001|2017-05-09 14:30,9,47.33,47.33,47.33,47.33,17
20171001|2017-05-09 15:30,9,47.32,47.48,47.32,47.41,13
20171001|2017-05-09 16:00,9,47.38,47.38,47.38,47.38,1
20171001|2017-05-10 02:00,10,47.54,47.63,47.54,47.63,6
20171001|2017-05-10 02:30,10,47.51,47.51,47.51,47.51,1
20171001|2017-05-10 03:00,10,47.61,47.68,47.59,47.59,12
20171001|2017-05-10 03:30,10,47.59,47.71,47.59,47.71,4
20171001|2017-05-10 04:00,10,47.6,47.6,47.56,47.57,8
20171001|2017-05-10 04:30,10,47.58,47.63,47.58,47.63,3
20171001|2017-05-10 05:00,10,47.71,47.71,47.63,47.68,6
20171001|2017-05-10 05:30,10,47.63,47.67,47.62,47.62,12
20171001|2017-05-10 06:00,10,47.69,47.69,47.56,47.56,2
20171001|2017-05-10 06:30,10,47.58,47.64,47.44,47.64,40
20171001|2017-05-10 07:00,10,47.59,47.83,47.58,47.83,21
20171001|2017-05-10 07:30,10,47.73,47.89,47.71,47.89,58
20171001|2017-05-10 08:00,10,47.82,47.87,47.78,47.84,52
20171001|2017-05-10 08:30,10,47.8,47.83,47.8,47.8,36
20171001|2017-05-10 09:00,10,47.88,47.89,47.81,47.86,28
20171001|2017-05-10 09:30,10,47.86,48.54,47.86,48.41,367
20171001|2017-05-10 10:00,10,48.41,48.51,48.32,48.43,60
20171001|2017-05-10 10:30,10,48.5,48.81,48.5,48.72,122
20171001|2017-05-10 11:00,10,48.63,48.63,48.57,48.62,41
20171001|2017-05-10 11:30,10,48.61,48.72,48.61,48.72,7
20171001|2017-05-10 12:00,10,48.76,48.86,48.76,48.77,8
20171001|2017-05-10 12:30,10,48.7,48.9,48.7,48.86,20
20171001|2017-05-10 13:00,10,48.77,48.81,48.5,48.5,30
20171001|2017-05-10 13:30,10,48.45,48.49,48.45,48.48,11
20171001|2017-05-10 14:30,10,48.56,48.56,48.56,48.56,1
20171001|2017-05-11 00:00,11,48.73,48.73,48.68,48.68,2
20171001|2017-05-11 00:30,11,48.67,48.67,48.67,48.67,1
20171001|2017-05-11 01:00,11,48.75,48.8,48.75,48.8,3
20171001|2017-05-11 01:30,11,48.82,48.94,48.82,48.93,4
20171001|2017-05-11 02:00,11,48.84,48.84,48.82,48.83,14
20171001|2017-05-11 02:30,11,48.93,49.08,48.92,49.08,33
20171001|2017-05-11 03:00,11,49.11,49.16,49.07,49.07,14
20171001|2017-05-11 03:30,11,49.09,49.1,49.02,49.02,9
20171001|2017-05-11 04:00,11,49.11,49.11,49.11,49.11,3
20171001|2017-05-11 05:30,11,49.24,49.24,49.19,49.19,4
20171001|2017-05-11 06:00,11,49.13,49.13,49.13,49.13,1
20171001|2017-05-11 06:30,11,49.09,49.09,49.09,49.09,1
20171001|2017-05-11 07:00,11,49.19,49.19,49.19,49.19,1
20171001|2017-05-11 07:30,11,48.97,49.05,48.88,49.05,10
20171001|2017-05-11 08:00,11,49.14,49.15,49.05,49.05,8
20171001|2017-05-11 08:30,11,48.94,48.94,48.88,48.88,3
20171001|2017-05-11 09:00,11,48.9,49.01,48.74,49.01,21
20171001|2017-05-11 09:30,11,49.03,49.23,49.03,49.11,5
20171001|2017-05-11 10:00,11,49.27,49.31,49.04,49.04,17
20171001|2017-05-11 10:30,11,49.14,49.25,49.14,49.25,15
20171001|2017-05-11 11:00,11,49.12,49.14,49.02,49.02,17
20171001|2017-05-11 11:30,11,48.97,48.99,48.96,48.99,12
20171001|2017-05-11 12:00,11,49.01,49.06,49.01,49.06,5
20171001|2017-05-11 12:30,11,49.01,49.05,49.01,49.05,3
20171001|2017-05-11 13:00,11,49.07,49.07,48.96,49.03,12
20171001|2017-05-11 13:30,11,49,49,49,49,1
20171001|2017-05-11 14:30,11,48.92,48.92,48.92,48.92,3
20171001|2017-05-11 15:00,11,48.93,48.93,48.93,48.93,2
20171001|2017-05-11 23:30,12,49.02,49.02,49.02,49.02,1
20171001|2017-05-12 01:00,12,49.19,49.2,49.19,49.2,2
20171001|2017-05-12 02:00,12,48.98,48.98,48.98,48.98,1
20171001|2017-05-12 02:30,12,49.06,49.06,49.06,49.06,1
20171001|2017-05-12 03:30,12,48.84,48.84,48.84,48.84,7
20171001|2017-05-12 06:00,12,48.83,48.83,48.83,48.83,1
20171001|2017-05-12 06:30,12,48.95,49.01,48.95,49.01,4
20171001|2017-05-12 07:00,12,48.98,48.99,48.98,48.99,9
20171001|2017-05-12 07:30,12,49.02,49.1,49,49.1,10
20171001|2017-05-12 08:00,12,49.11,49.11,48.89,48.89,36
20171001|2017-05-12 08:30,12,49.02,49.02,48.81,48.86,33
20171001|2017-05-12 09:00,12,48.86,48.86,48.56,48.56,27
20171001|2017-05-12 09:30,12,48.57,48.66,48.45,48.49,48
20171001|2017-05-12 10:00,12,48.54,48.64,48.54,48.63,6
20171001|2017-05-12 10:30,12,48.71,48.78,48.71,48.78,38
20171001|2017-05-12 11:00,12,48.8,48.8,48.74,48.78,8
20171001|2017-05-12 12:00,12,48.67,48.76,48.67,48.76,2
20171001|2017-05-12 12:30,12,48.78,48.78,48.75,48.75,3
20171001|2017-05-12 13:00,12,48.86,48.88,48.86,48.88,13
20171001|2017-05-12 13:30,12,48.86,48.88,48.85,48.88,10
20171001|2017-05-12 15:30,12,48.91,48.91,48.89,48.89,3
20171001|2017-05-14 17:00,15,48.88,48.88,48.87,48.87,2
20171001|2017-05-14 17:30,15,48.83,48.83,48.77,48.8,17
20171001|2017-05-14 18:00,15,48.79,48.82,48.79,48.82,4
20171001|2017-05-14 21:30,15,48.96,49.65,48.96,49.65,13
20171001|2017-05-14 22:00,15,49.65,49.65,49.64,49.64,2
20171001|2017-05-14 22:30,15,49.55,49.55,49.55,49.55,1
20171001|2017-05-14 23:00,15,49.55,49.67,49.55,49.67,3
20171001|2017-05-15 00:30,15,49.59,49.6,49.59,49.6,3
20171001|2017-05-15 01:00,15,49.59,49.59,49.59,49.59,5
20171001|2017-05-15 01:30,15,49.69,49.85,49.69,49.85,13
20171001|2017-05-15 02:00,15,49.79,49.86,49.79,49.86,30
20171001|2017-05-15 02:30,15,49.94,50.01,49.94,49.96,6
20171001|2017-05-15 03:00,15,49.92,50.15,49.91,50.15,21
20171001|2017-05-15 03:30,15,49.98,49.99,49.95,49.99,10
20171001|2017-05-15 04:00,15,50.01,50.01,50.01,50.01,1
20171001|2017-05-15 04:30,15,49.93,50.19,49.93,50.19,10
20171001|2017-05-15 05:00,15,50.02,50.02,50.02,50.02,1
20171001|2017-05-15 05:30,15,50.12,50.12,50.12,50.12,1
20171001|2017-05-15 06:30,15,50.16,50.29,50.16,50.29,3
20171001|2017-05-15 07:00,15,50.37,50.42,50.35,50.42,16
20171001|2017-05-15 07:30,15,50.39,50.46,50.31,50.44,72
20171001|2017-05-15 08:00,15,50.37,50.55,50.37,50.39,67
20171001|2017-05-15 08:30,15,50.19,50.19,50.1,50.1,5
20171001|2017-05-15 09:00,15,50.14,50.14,50.03,50.03,10
20171001|2017-05-15 09:30,15,49.96,50.14,49.93,50.14,67
20171001|2017-05-15 10:00,15,50.09,50.13,50.08,50.13,6
20171001|2017-05-15 10:30,15,50.08,50.08,49.95,50.01,10
20171001|2017-05-15 11:00,15,50.08,50.1,50.04,50.1,23
20171001|2017-05-15 11:30,15,50.01,50.03,50.01,50.03,4
20171001|2017-05-15 12:00,15,49.97,50.02,49.97,50.02,4
20171001|2017-05-15 12:30,15,50.01,50.01,50.01,50.01,1
20171001|2017-05-15 13:00,15,49.92,49.95,49.8,49.8,21
20171001|2017-05-15 15:30,15,49.69,49.69,49.69,49.69,2
20171001|2017-05-15 16:00,15,49.73,49.73,49.73,49.73,1
20171001|2017-05-15 19:00,16,49.89,49.89,49.89,49.89,1
20171001|2017-05-15 19:30,16,49.95,49.95,49.95,49.95,4
20171001|2017-05-15 20:00,16,49.93,49.93,49.93,49.93,1
20171001|2017-05-16 02:00,16,49.8,49.85,49.8,49.85,3
20171001|2017-05-16 02:30,16,50,50.09,50,50.07,37
20171001|2017-05-16 03:00,16,50.13,50.13,50.13,50.13,2
20171001|2017-05-16 03:30,16,50.23,50.23,50.23,50.23,1
20171001|2017-05-16 04:30,16,49.97,49.97,49.96,49.96,4
20171001|2017-05-16 06:00,16,50.08,50.08,50.07,50.08,4
20171001|2017-05-16 06:30,16,50.1,50.11,50.1,50.11,6
20171001|2017-05-16 07:00,16,50.15,50.15,50.13,50.13,3
20171001|2017-05-16 07:30,16,50.19,50.2,50.05,50.06,16
20171001|2017-05-16 08:00,16,50.12,50.17,50.12,50.17,2
20171001|2017-05-16 08:30,16,50.3,50.3,50.09,50.09,9
20171001|2017-05-16 09:00,16,50.1,50.1,49.9,49.98,32
20171001|2017-05-16 09:30,16,49.9,49.96,49.88,49.91,26
20171001|2017-05-16 10:00,16,49.86,49.94,49.7,49.94,36
20171001|2017-05-16 10:30,16,49.98,49.99,49.98,49.99,5
20171001|2017-05-16 11:00,16,49.9,49.95,49.9,49.93,29
20171001|2017-05-16 11:30,16,49.79,49.82,49.79,49.82,7
20171001|2017-05-16 12:00,16,49.78,49.78,49.75,49.76,9
20171001|2017-05-16 12:30,16,49.82,49.82,49.82,49.82,1
20171001|2017-05-16 13:00,16,49.77,49.78,49.62,49.73,11
20171001|2017-05-16 13:30,16,49.79,49.8,49.79,49.8,14
20171001|2017-05-16 15:00,16,49.66,49.66,49.62,49.66,6
20171001|2017-05-16 15:30,16,49.65,49.65,49.32,49.4,45
20171001|2017-05-16 16:30,16,49.42,49.42,49.42,49.42,5
20171001|2017-05-16 19:00,17,49.24,49.24,49.18,49.18,6
20171001|2017-05-16 20:00,17,49.29,49.34,49.29,49.34,6
20171001|2017-05-17 01:00,17,49.38,49.48,49.38,49.48,18
20171001|2017-05-17 02:00,17,49.41,49.43,49.41,49.43,2
20171001|2017-05-17 02:30,17,49.34,49.34,49.34,49.34,1
20171001|2017-05-17 03:00,17,49.45,49.45,49.44,49.44,8
20171001|2017-05-17 03:30,17,49.54,49.54,49.54,49.54,14
20171001|2017-05-17 04:00,17,49.63,49.63,49.63,49.63,2
20171001|2017-05-17 05:00,17,49.73,49.75,49.73,49.75,2
20171001|2017-05-17 05:30,17,50.1,50.11,50.1,50.11,13
20171001|2017-05-17 06:00,17,49.98,49.98,49.98,49.98,1
20171001|2017-05-17 06:30,17,49.98,49.98,49.97,49.97,2
20171001|2017-05-17 07:00,17,49.98,49.98,49.98,49.98,1
20171001|2017-05-17 07:30,17,49.88,49.88,49.88,49.88,2
20171001|2017-05-17 08:00,17,50.01,50.18,49.92,50.18,31
20171001|2017-05-17 08:30,17,50.1,50.1,49.96,49.96,13
20171001|2017-05-17 09:00,17,50,50,49.73,49.73,29
20171001|2017-05-17 09:30,17,49.67,50.52,49.67,50.25,289
20171001|2017-05-17 10:00,17,50.22,50.39,50.22,50.39,12
20171001|2017-05-17 10:30,17,50.42,50.47,50.25,50.25,13
20171001|2017-05-17 11:00,17,50.27,50.28,50.21,50.22,23
20171001|2017-05-17 11:30,17,50.23,50.31,50.21,50.31,14
20171001|2017-05-17 12:00,17,50.23,50.23,50.2,50.2,20
20171001|2017-05-17 12:30,17,50.17,50.17,50.17,50.17,3
20171001|2017-05-17 13:00,17,50.29,50.3,50.13,50.17,22
20171001|2017-05-17 13:30,17,50.12,50.12,50.06,50.06,9
20171001|2017-05-17 15:30,17,50.08,50.08,50.08,50.08,3
20171001|2017-05-17 16:30,17,50.04,50.04,50.04,50.04,1
20171001|2017-05-17 19:00,18,50.06,50.13,50.06,50.13,3
20171001|2017-05-17 20:30,18,50.01,50.01,50.01,50.01,1
20171001|2017-05-18 03:00,18,50,50.06,50,50.06,3
20171001|2017-05-18 03:30,18,49.99,50.03,49.99,50.03,3
20171001|2017-05-18 04:30,18,49.8,49.8,49.38,49.38,18
20171001|2017-05-18 05:00,18,49.41,49.41,49.18,49.18,9
20171001|2017-05-18 05:30,18,49.29,49.32,49.29,49.32,3
20171001|2017-05-18 06:30,18,49.54,49.59,49.49,49.59,18
20171001|2017-05-18 07:00,18,49.61,49.62,49.47,49.53,27
20171001|2017-05-18 07:30,18,49.55,49.65,49.5,49.64,12
20171001|2017-05-18 08:00,18,49.58,49.74,49.58,49.74,9
20171001|2017-05-18 08:30,18,49.7,49.89,49.7,49.82,54
20171001|2017-05-18 09:00,18,49.85,50.14,49.83,50.14,44
20171001|2017-05-18 09:30,18,50.35,50.4,50.18,50.25,39
20171001|2017-05-18 10:00,18,50.25,50.49,50.25,50.4,43
20171001|2017-05-18 10:30,18,50.39,50.47,50.3,50.43,34
20171001|2017-05-18 11:00,18,50.53,50.53,50.39,50.45,48
20171001|2017-05-18 11:30,18,50.43,50.43,50.43,50.43,1
20171001|2017-05-18 12:00,18,50.44,50.44,50.39,50.39,9
20171001|2017-05-18 12:30,18,50.41,50.41,50.32,50.32,7
20171001|2017-05-18 13:00,18,50.39,50.55,50.3,50.31,45
20171001|2017-05-18 13:30,18,50.25,50.25,50.24,50.25,58
20171001|2017-05-18 14:30,18,50.26,50.26,50.26,50.26,1
20171001|2017-05-18 15:00,18,50.28,50.28,50.28,50.28,1
20171001|2017-05-18 20:00,19,50.41,50.46,50.41,50.46,4
20171001|2017-05-18 20:30,19,50.55,50.7,50.55,50.7,3
20171001|2017-05-18 21:00,19,50.79,50.81,50.79,50.81,2
20171001|2017-05-19 01:00,19,50.74,50.74,50.74,50.74,21
20171001|2017-05-19 01:30,19,50.63,50.67,50.63,50.67,2
20171001|2017-05-19 02:00,19,50.47,50.61,50.47,50.61,4
20171001|2017-05-19 02:30,19,50.75,50.77,50.68,50.68,6
20171001|2017-05-19 03:00,19,50.81,50.99,50.81,50.95,49
20171001|2017-05-19 03:30,19,50.98,50.98,50.85,50.87,76
20171001|2017-05-19 04:00,19,50.96,51.01,50.96,51.01,59
20171001|2017-05-19 04:30,19,50.82,50.82,50.81,50.82,24
20171001|2017-05-19 05:00,19,50.73,50.84,50.66,50.84,22
20171001|2017-05-19 06:00,19,50.89,50.92,50.88,50.88,18
20171001|2017-05-19 06:30,19,50.9,50.92,50.9,50.92,2
20171001|2017-05-19 07:00,19,50.93,50.97,50.93,50.97,21
20171001|2017-05-19 07:30,19,51.01,51.02,51,51,4
20171001|2017-05-19 08:00,19,51,51,50.9,50.95,10
20171001|2017-05-19 08:30,19,50.9,51.17,50.9,51.15,58
20171001|2017-05-19 09:00,19,51.15,51.3,51.12,51.3,25
20171001|2017-05-19 09:30,19,51.28,51.28,51.18,51.18,3
20171001|2017-05-19 10:00,19,51.27,51.32,51.19,51.19,17
20171001|2017-05-19 10:30,19,51.27,51.27,51.26,51.26,2
20171001|2017-05-19 11:00,19,51.31,51.35,51.27,51.29,55
20171001|2017-05-19 11:30,19,51.26,51.28,51.25,51.28,18
20171001|2017-05-19 12:00,19,51.13,51.17,51.1,51.17,17
20171001|2017-05-19 12:30,19,51.17,51.17,51.17,51.17,3
20171001|2017-05-19 13:00,19,51.18,51.32,51.15,51.32,17
20171001|2017-05-19 13:30,19,51.29,51.32,51.29,51.32,4
20171001|2017-05-19 14:00,19,51.35,51.37,51.35,51.37,24
20171001|2017-05-19 14:30,19,51.35,51.35,51.35,51.35,3
20171001|2017-05-19 15:00,19,51.39,51.39,51.39,51.39,1
20171001|2017-05-19 15:30,19,51.43,51.47,51.43,51.47,7
20171001|2017-05-21 17:00,22,51.62,51.63,51.59,51.59,6
20171001|2017-05-21 17:30,22,51.68,51.68,51.68,51.68,1
20171001|2017-05-21 18:00,22,51.68,51.68,51.68,51.68,2
20171001|2017-05-21 19:00,22,51.59,51.59,51.59,51.59,1
20171001|2017-05-21 20:00,22,51.56,51.56,51.56,51.56,1
20171001|2017-05-21 21:00,22,51.81,51.83,51.79,51.79,18
20171001|2017-05-21 21:30,22,51.73,51.73,51.73,51.73,1
20171001|2017-05-21 23:00,22,51.76,51.76,51.76,51.76,1
20171001|2017-05-21 23:30,22,51.7,51.7,51.7,51.7,1
20171001|2017-05-22 01:30,22,51.64,51.66,51.64,51.66,9
20171001|2017-05-22 02:00,22,51.53,51.53,51.53,51.53,1
20171001|2017-05-22 02:30,22,51.71,51.71,51.71,51.71,46
20171001|2017-05-22 03:00,22,51.69,51.73,51.69,51.73,2
20171001|2017-05-22 03:30,22,51.79,51.79,51.79,51.79,2
20171001|2017-05-22 04:00,22,51.69,51.69,51.64,51.67,17
20171001|2017-05-22 05:00,22,51.76,51.76,51.76,51.76,1
20171001|2017-05-22 05:30,22,51.77,51.77,51.77,51.77,4
20171001|2017-05-22 07:00,22,51.96,52.04,51.96,51.97,10
20171001|2017-05-22 07:30,22,52,52,51.57,51.57,12
20171001|2017-05-22 08:00,22,51.58,51.76,51.5,51.76,31
20171001|2017-05-22 08:30,22,51.74,51.78,51.6,51.74,113
20171001|2017-05-22 09:00,22,51.85,51.85,51.78,51.78,3
20171001|2017-05-22 09:30,22,51.78,51.91,51.77,51.91,60
20171001|2017-05-22 10:00,22,51.75,51.75,51.7,51.74,30
20171001|2017-05-22 10:30,22,51.74,51.74,51.59,51.69,33
20171001|2017-05-22 11:00,22,51.7,51.78,51.6,51.71,86
20171001|2017-05-22 11:30,22,51.77,51.77,51.76,51.76,3
20171001|2017-05-22 12:00,22,51.72,51.72,51.72,51.72,1
20171001|2017-05-22 12:30,22,51.74,51.74,51.74,51.74,2
20171001|2017-05-22 13:00,22,51.76,51.82,51.7,51.82,24
20171001|2017-05-22 13:30,22,51.73,51.73,51.73,51.73,2
20171001|2017-05-22 19:00,23,51.82,51.82,51.82,51.82,3
20171001|2017-05-22 21:00,23,51.61,51.61,51.48,51.48,4
20171001|2017-05-23 01:30,23,51.44,51.44,51.38,51.4,14
20171001|2017-05-23 02:30,23,51.46,51.46,51.37,51.37,15
20171001|2017-05-23 03:00,23,51.5,51.5,51.49,51.5,4
20171001|2017-05-23 03:30,23,51.42,51.42,51.31,51.31,3
20171001|2017-05-23 04:00,23,51.4,51.4,51.4,51.4,1
20171001|2017-05-23 04:30,23,51.37,51.37,51.37,51.37,1
20171001|2017-05-23 05:00,23,51.3,51.3,51.3,51.3,7
20171001|2017-05-23 06:30,23,51.61,51.65,51.61,51.65,15
20171001|2017-05-23 07:00,23,51.67,51.67,51.67,51.67,2
20171001|2017-05-23 07:30,23,51.82,51.84,51.76,51.76,33
20171001|2017-05-23 08:00,23,51.82,51.93,51.82,51.91,45
20171001|2017-05-23 08:30,23,51.9,51.9,51.77,51.77,75
20171001|2017-05-23 09:00,23,51.78,51.78,51.78,51.78,2
20171001|2017-05-23 09:30,23,51.8,51.88,51.72,51.87,27
20171001|2017-05-23 10:00,23,51.9,52.08,51.88,51.95,162
20171001|2017-05-23 10:30,23,51.94,51.97,51.92,51.94,17
20171001|2017-05-23 11:00,23,51.95,51.96,51.82,51.84,32
20171001|2017-05-23 11:30,23,51.83,51.83,51.82,51.82,12
20171001|2017-05-23 12:00,23,51.89,51.89,51.89,51.89,1
20171001|2017-05-23 12:30,23,51.93,51.99,51.92,51.99,13
20171001|2017-05-23 13:00,23,52.02,52.07,52.02,52.07,24
20171001|2017-05-23 13:30,23,52.09,52.11,52.09,52.11,10
20171001|2017-05-23 14:00,23,52.09,52.09,52.09,52.09,1
20171001|2017-05-23 14:30,23,52.1,52.1,52.1,52.1,2
20171001|2017-05-23 15:00,23,52.1,52.14,52.1,52.14,27
20171001|2017-05-23 15:30,23,52.2,52.34,52.04,52.04,32
20171001|2017-05-23 22:00,24,52.16,52.16,52.1,52.1,2
20171001|2017-05-23 23:30,24,52.02,52.02,52.02,52.02,3
20171001|2017-05-24 00:00,24,52.14,52.14,52.14,52.14,1
20171001|2017-05-24 01:00,24,52.19,52.19,52.19,52.19,1
20171001|2017-05-24 02:00,24,52.11,52.11,52.11,52.11,1
20171001|2017-05-24 02:30,24,52.27,52.33,52.27,52.31,37
20171001|2017-05-24 03:00,24,52.34,52.41,52.34,52.41,15
20171001|2017-05-24 03:30,24,52.34,52.35,52.33,52.35,5
20171001|2017-05-24 04:00,24,52.36,52.36,52.26,52.26,2
20171001|2017-05-24 04:30,24,52.26,52.26,52.19,52.19,2
20171001|2017-05-24 05:00,24,52.18,52.18,52.18,52.18,1
20171001|2017-05-24 05:30,24,52.15,52.15,52.15,52.15,1
20171001|2017-05-24 06:30,24,52.03,52.09,51.99,52.09,6
20171001|2017-05-24 07:00,24,52.02,52.1,51.81,51.87,29
20171001|2017-05-24 07:30,24,51.92,52.02,51.84,52.02,17
20171001|2017-05-24 08:00,24,51.98,52,51.92,51.98,6
20171001|2017-05-24 08:30,24,52.04,52.1,52.02,52.09,45
20171001|2017-05-24 09:00,24,52.05,52.16,52.03,52.1,65
20171001|2017-05-24 09:30,24,52.12,52.78,51.82,52.13,167
20171001|2017-05-24 10:00,24,52.02,52.02,51.82,52,78
20171001|2017-05-24 10:30,24,51.88,51.9,51.62,51.69,58
20171001|2017-05-24 11:00,24,51.65,51.81,51.65,51.81,8
20171001|2017-05-24 11:30,24,51.76,51.76,51.76,51.76,11
20171001|2017-05-24 12:00,24,51.66,51.75,51.66,51.75,4
20171001|2017-05-24 12:30,24,51.8,51.86,51.8,51.84,15
20171001|2017-05-24 13:00,24,51.84,51.9,51.83,51.88,23
20171001|2017-05-24 13:30,24,51.84,51.84,51.83,51.84,28
20171001|2017-05-24 14:30,24,51.83,51.83,51.83,51.83,1
20171001|2017-05-24 15:00,24,51.85,51.85,51.85,51.85,1
20171001|2017-05-24 16:00,24,51.74,51.74,51.73,51.73,2
20171001|2017-05-24 19:00,25,52.02,52.02,52.02,52.02,1
20171001|2017-05-24 19:30,25,52.22,52.23,52.21,52.21,41
20171001|2017-05-24 20:30,25,52.42,52.44,52.36,52.36,4
20171001|2017-05-24 21:00,25,52.35,52.35,52.35,52.35,1
20171001|2017-05-25 02:00,25,52.23,52.23,52.23,52.23,5
20171001|2017-05-25 02:30,25,52.23,52.26,52.23,52.26,20
20171001|2017-05-25 03:00,25,52.39,52.39,51.97,51.98,54
20171001|2017-05-25 03:30,25,51.97,51.97,50.78,51.65,262
20171001|2017-05-25 04:00,25,51.83,51.89,51.47,51.64,52
20171001|2017-05-25 04:30,25,51.7,51.7,51.44,51.49,40
20171001|2017-05-25 05:00,25,51.48,51.48,50.96,51.2,66
20171001|2017-05-25 05:30,25,51.09,51.16,50.75,51.11,42
20171001|2017-05-25 06:00,25,51.15,51.36,51.1,51.36,46
20171001|2017-05-25 06:30,25,51.23,51.24,51.16,51.16,8
20171001|2017-05-25 07:00,25,51.13,51.23,51.13,51.22,7
20171001|2017-05-25 07:30,25,51.35,51.35,51.15,51.17,31
20171001|2017-05-25 08:00,25,51.41,51.51,51.4,51.48,13
20171001|2017-05-25 08:30,25,51.58,51.71,51.57,51.7,32
20171001|2017-05-25 09:00,25,51.6,51.72,51.4,51.66,66
20171001|2017-05-25 09:30,25,51.68,51.68,51.33,51.33,36
20171001|2017-05-25 10:00,25,51.22,51.43,50.83,50.97,76
20171001|2017-05-25 10:30,25,50.94,50.96,49.99,50.16,278
20171001|2017-05-25 11:00,25,50.23,50.31,49.36,49.91,320
20171001|2017-05-25 11:30,25,49.94,50.05,49.72,49.73,114
20171001|2017-05-25 12:00,25,49.82,50.02,49.8,49.84,33
20171001|2017-05-25 12:30,25,49.8,49.84,49.53,49.66,70
20171001|2017-05-25 13:00,25,49.73,49.84,49.44,49.44,54
20171001|2017-05-25 13:30,25,49.42,49.47,49.29,49.33,42
20171001|2017-05-25 14:00,25,49.19,49.19,49.14,49.14,2
20171001|2017-05-25 14:30,25,49.23,49.23,49.21,49.21,4
20171001|2017-05-25 15:00,25,49.37,49.37,49.37,49.37,4
20171001|2017-05-25 15:30,25,49.2,49.24,49.2,49.24,4
20171001|2017-05-25 19:00,26,49.49,49.49,49.49,49.49,6
20171001|2017-05-25 19:30,26,49.42,49.42,49.42,49.42,2
20171001|2017-05-25 22:00,26,49.36,49.36,48.86,48.98,21
20171001|2017-05-26 00:30,26,49.12,49.12,49.12,49.12,1
20171001|2017-05-26 01:00,26,49.14,49.23,49.14,49.23,2
20171001|2017-05-26 01:30,26,49.49,49.49,49.49,49.49,1
20171001|2017-05-26 02:00,26,49.63,49.83,49.63,49.67,27
20171001|2017-05-26 02:30,26,49.67,49.67,49.67,49.67,1
20171001|2017-05-26 03:00,26,49.74,49.8,49.66,49.66,18
20171001|2017-05-26 03:30,26,49.72,49.72,49.5,49.51,5
20171001|2017-05-26 04:00,26,49.58,49.81,49.58,49.79,22
20171001|2017-05-26 04:30,26,49.75,49.75,49.75,49.75,9
20171001|2017-05-26 05:00,26,49.78,49.8,49.65,49.65,15
20171001|2017-05-26 05:30,26,49.67,49.67,49.67,49.67,1
20171001|2017-05-26 06:00,26,49.54,49.54,49.26,49.35,62
20171001|2017-05-26 06:30,26,49.31,49.31,49.16,49.16,14
20171001|2017-05-26 07:00,26,49.14,49.27,48.87,49.22,37
20171001|2017-05-26 07:30,26,49.24,49.48,49.16,49.35,14
20171001|2017-05-26 08:00,26,49.61,49.75,49.53,49.56,22
20171001|2017-05-26 08:30,26,49.5,49.73,49.47,49.72,36
20171001|2017-05-26 09:00,26,49.75,49.85,49.66,49.82,12
20171001|2017-05-26 09:30,26,49.87,49.87,49.53,49.6,97
20171001|2017-05-26 10:00,26,49.64,49.78,49.64,49.78,5
20171001|2017-05-26 11:00,26,49.97,50.24,49.97,50.15,28
20171001|2017-05-26 12:00,26,50.06,50.18,50.06,50.18,7
20171001|2017-05-26 12:30,26,50.15,50.26,50.15,50.26,51
20171001|2017-05-26 13:00,26,50.3,50.37,50.3,50.34,39
20171001|2017-05-26 13:30,26,50.35,50.39,50.34,50.39,61
20171001|2017-05-26 15:30,26,50.37,50.38,50.37,50.38,2
20171001|2017-05-28 17:00,29,50.58,50.58,50.49,50.49,5
20171001|2017-05-28 17:30,29,50.43,50.43,50.43,50.43,1
20171001|2017-05-28 18:00,29,50.46,50.51,50.46,50.51,2
20171001|2017-05-28 18:30,29,50.52,50.52,50.52,50.52,3
20171001|2017-05-28 19:00,29,50.41,50.41,50.41,50.41,1
20171001|2017-05-28 22:00,29,50.23,50.23,50.23,50.23,8
20171001|2017-05-28 22:30,29,50.17,50.17,50.17,50.17,1
20171001|2017-05-29 01:30,29,50.32,50.32,50.32,50.32,8
20171001|2017-05-29 03:00,29,50.2,50.21,50.16,50.17,8
20171001|2017-05-29 05:30,29,50.1,50.1,50.1,50.1,1
20171001|2017-05-29 06:00,29,50.08,50.08,50.08,50.08,1
20171001|2017-05-29 07:00,29,50.31,50.31,50.31,50.31,1
20171001|2017-05-29 09:00,29,50.35,50.35,50.35,50.35,2
20171001|2017-05-29 09:30,29,50.58,50.6,50.58,50.6,15
20171001|2017-05-29 10:30,29,50.73,50.73,50.73,50.73,1
20171001|2017-05-29 11:00,29,50.75,50.75,50.64,50.64,4
20171001|2017-05-29 11:30,29,50.62,50.64,50.5,50.53,47
20171001|2017-05-29 19:00,30,50.5,50.56,50.5,50.56,4
20171001|2017-05-29 22:00,30,50.26,50.26,50.26,50.26,1
20171001|2017-05-30 00:00,30,50.3,50.3,50.3,50.3,1
20171001|2017-05-30 01:00,30,50.39,50.39,50.39,50.39,4
20171001|2017-05-30 03:30,30,50.13,50.13,50.13,50.13,1
20171001|2017-05-30 05:30,30,50.04,50.06,50.04,50.06,2
20171001|2017-05-30 06:00,30,50.13,50.13,50.06,50.06,6
20171001|2017-05-30 06:30,30,50.02,50.02,49.91,49.91,49
20171001|2017-05-30 07:00,30,49.95,49.98,49.94,49.98,4
20171001|2017-05-30 07:30,30,49.94,49.97,49.94,49.97,4
20171001|2017-05-30 08:00,30,49.89,49.89,49.78,49.83,29
20171001|2017-05-30 08:30,30,49.77,49.78,49.65,49.72,117
20171001|2017-05-30 09:00,30,49.71,49.97,49.64,49.94,25
20171001|2017-05-30 09:30,30,49.99,49.99,49.88,49.96,17
20171001|2017-05-30 10:00,30,50.07,50.07,49.72,49.72,55
20171001|2017-05-30 10:30,30,49.78,49.78,49.72,49.72,4
20171001|2017-05-30 11:00,30,49.89,49.94,49.89,49.91,66
20171001|2017-05-30 11:30,30,49.95,49.99,49.95,49.99,56
20171001|2017-05-30 12:00,30,49.92,49.92,49.82,49.89,56
20171001|2017-05-30 12:30,30,49.98,50.2,49.98,50.2,35
20171001|2017-05-30 13:00,30,50.37,50.37,50.19,50.19,30
20171001|2017-05-30 13:30,30,50.2,50.2,50.2,50.2,1
20171001|2017-05-30 14:30,30,50.11,50.11,50.11,50.11,3
20171001|2017-05-30 15:30,30,50.16,50.16,50.16,50.16,3
20171001|2017-05-30 22:30,31,49.95,49.95,49.95,49.95,1
20171001|2017-05-31 01:00,31,49.74,49.75,49.74,49.75,10
20171001|2017-05-31 01:30,31,49.73,49.73,49.73,49.73,3
20171001|2017-05-31 02:00,31,49.85,49.85,49.85,49.85,3
20171001|2017-05-31 02:30,31,49.73,49.77,49.73,49.77,4
20171001|2017-05-31 03:30,31,49.78,49.79,49.7,49.7,15
20171001|2017-05-31 04:00,31,49.69,49.69,49.33,49.35,71
20171001|2017-05-31 04:30,31,49.37,49.37,49.29,49.29,5
20171001|2017-05-31 06:00,31,49.14,49.14,48.89,48.89,23
20171001|2017-05-31 06:30,31,48.92,49.06,48.92,49.01,15
20171001|2017-05-31 07:00,31,48.98,49.25,48.98,49.2,31
20171001|2017-05-31 07:30,31,49.17,49.17,49.05,49.08,32
20171001|2017-05-31 08:00,31,48.99,48.99,48.83,48.91,165
20171001|2017-05-31 08:30,31,48.81,49.01,48.7,48.81,167
20171001|2017-05-31 09:00,31,48.84,48.89,48.46,48.51,51
20171001|2017-05-31 09:30,31,48.52,48.71,48.52,48.59,64
20171001|2017-05-31 10:00,31,48.54,48.54,48.36,48.47,150
20171001|2017-05-31 10:30,31,48.35,48.78,48.34,48.78,25
20171001|2017-05-31 11:00,31,48.84,49.15,48.79,48.94,83
20171001|2017-05-31 11:30,31,48.96,48.99,48.85,48.99,15
20171001|2017-05-31 12:00,31,49.01,49.02,49.01,49.02,5
20171001|2017-05-31 12:30,31,48.97,49.03,48.88,48.88,38
20171001|2017-05-31 13:00,31,48.89,48.99,48.82,48.9,72
20171001|2017-05-31 13:30,31,48.79,48.79,48.66,48.67,9
20171001|2017-05-31 14:30,31,48.78,48.78,48.78,48.78,3
20171001|2017-05-31 15:00,31,48.89,48.89,48.88,48.88,2
20171001|2017-05-31 15:30,31,48.83,49.33,48.77,49.15,73
20171001|2017-05-31 16:00,31,49.19,49.19,49.19,49.19,3
20171001|2017-05-31 19:00,1,49.39,49.4,49.34,49.34,8
20171001|2017-05-31 19:30,1,49.28,49.28,49.28,49.28,1
20171001|2017-05-31 20:00,1,49.3,49.3,49.3,49.3,2
20171001|2017-05-31 20:30,1,49.32,49.32,49.32,49.32,1
20171001|2017-05-31 21:00,1,49.24,49.24,49.24,49.24,1
20171001|2017-06-01 01:00,1,49.26,49.26,49.26,49.26,7
20171001|2017-06-01 02:00,1,49.31,49.49,49.31,49.49,28
20171001|2017-06-01 02:30,1,49.49,49.51,49.49,49.51,8
20171001|2017-06-01 03:00,1,49.48,49.54,49.47,49.54,13
20171001|2017-06-01 03:30,1,49.57,49.58,49.46,49.46,11
20171001|2017-06-01 04:00,1,49.5,49.5,49.5,49.5,6
20171001|2017-06-01 04:30,1,49.26,49.26,49.11,49.16,14
20171001|2017-06-01 05:00,1,49.13,49.18,48.99,49,9
20171001|2017-06-01 05:30,1,48.98,48.99,48.89,48.89,8
20171001|2017-06-01 06:00,1,48.89,49.11,48.89,49.08,6
20171001|2017-06-01 06:30,1,49.09,49.09,48.8,48.8,24
20171001|2017-06-01 07:00,1,48.79,49.17,48.79,48.97,106
20171001|2017-06-01 07:30,1,48.86,48.89,48.83,48.89,28
20171001|2017-06-01 08:00,1,48.84,48.98,48.82,48.88,10
20171001|2017-06-01 08:30,1,48.93,48.95,48.87,48.91,16
20171001|2017-06-01 09:00,1,48.87,49.03,48.87,49.03,4
20171001|2017-06-01 09:30,1,48.92,49.21,48.92,49.08,14
20171001|2017-06-01 10:00,1,49.08,49.54,48.96,49.53,331
20171001|2017-06-01 10:30,1,49.54,49.72,49.29,49.55,242
20171001|2017-06-01 11:00,1,49.64,49.64,49.42,49.47,47
20171001|2017-06-01 11:30,1,49.38,49.42,49.38,49.41,17
20171001|2017-06-01 12:00,1,49.33,49.49,49.33,49.49,6
20171001|2017-06-01 12:30,1,49.53,49.56,49.42,49.42,19
20171001|2017-06-01 13:00,1,49.4,49.4,48.87,48.88,49
20171001|2017-06-01 13:30,1,48.86,48.86,48.71,48.72,24
20171001|2017-06-01 14:00,1,48.67,48.67,48.62,48.67,6
20171001|2017-06-01 15:30,1,48.59,48.59,48.59,48.59,1
20171001|2017-06-01 19:00,2,48.48,48.51,48.48,48.51,10
20171001|2017-06-01 19:30,2,48.47,48.47,48.47,48.47,17
20171001|2017-06-01 20:00,2,48.7,48.7,48.7,48.7,3
20171001|2017-06-01 21:00,2,48.69,48.74,48.69,48.74,2
20171001|2017-06-01 22:00,2,48.61,48.61,48.61,48.61,2
20171001|2017-06-02 01:00,2,48.44,48.44,48.22,48.22,38
20171001|2017-06-02 01:30,2,48.11,48.19,48.11,48.12,7
20171001|2017-06-02 02:00,2,48.21,48.21,48,48,12
20171001|2017-06-02 02:30,2,48.05,48.05,47.97,47.97,21
20171001|2017-06-02 03:00,2,47.96,47.98,47.88,47.93,10
20171001|2017-06-02 03:30,2,47.98,48.05,47.98,47.98,8
20171001|2017-06-02 04:00,2,47.89,47.89,47.43,47.64,123
20171001|2017-06-02 04:30,2,47.58,47.59,47.51,47.59,17
20171001|2017-06-02 05:00,2,47.57,47.57,47.36,47.53,48
20171001|2017-06-02 05:30,2,47.6,47.85,47.6,47.63,109
20171001|2017-06-02 06:00,2,47.85,47.86,47.72,47.86,14
20171001|2017-06-02 06:30,2,47.92,47.99,47.88,47.9,17
20171001|2017-06-02 07:00,2,47.98,48.13,47.94,47.97,33
20171001|2017-06-02 07:30,2,47.95,48.08,47.65,47.67,48
20171001|2017-06-02 08:00,2,47.77,48.25,47.75,48.13,57
20171001|2017-06-02 08:30,2,48.15,48.31,48.01,48.3,133
20171001|2017-06-02 09:00,2,48.13,48.13,47.94,48.01,21
20171001|2017-06-02 09:30,2,48.14,48.14,47.77,47.8,44
20171001|2017-06-02 10:00,2,47.74,48.14,47.69,48.13,232
20171001|2017-06-02 10:30,2,48.07,48.35,48.04,48.24,33
20171001|2017-06-02 11:00,2,48.22,48.58,48.19,48.56,92
20171001|2017-06-02 11:30,2,48.45,48.54,48.37,48.42,34
20171001|2017-06-02 12:00,2,48.33,48.41,48.26,48.31,19
20171001|2017-06-02 12:30,2,48.32,48.38,48.32,48.34,10
20171001|2017-06-02 13:00,2,48.15,48.28,48.05,48.22,49
20171001|2017-06-02 13:30,2,48.19,48.2,48.16,48.18,9
20171001|2017-06-02 14:00,2,48.18,48.18,48.18,48.18,3
20171001|2017-06-02 14:30,2,48.26,48.26,48.26,48.26,1
20171001|2017-06-02 15:30,2,48.31,48.31,48.26,48.27,8
20171001|2017-06-04 17:00,5,48.29,48.29,48.26,48.26,2
20171001|2017-06-04 17:30,5,48.28,48.28,48.28,48.28,1
20171001|2017-06-04 20:00,5,48.25,48.25,48.25,48.25,1
20171001|2017-06-04 20:30,5,48.35,48.35,48.28,48.28,3
20171001|2017-06-04 21:00,5,48.36,48.39,48.33,48.33,21
20171001|2017-06-04 22:00,5,48.4,48.4,48.4,48.4,1
20171001|2017-06-04 22:30,5,48.54,48.89,48.54,48.73,26
20171001|2017-06-04 23:30,5,48.75,48.75,48.75,48.75,1
20171001|2017-06-05 00:30,5,48.87,48.87,48.87,48.87,1
20171001|2017-06-05 01:00,5,48.66,48.67,48.66,48.67,5
20171001|2017-06-05 01:30,5,48.63,48.63,48.63,48.63,3
20171001|2017-06-05 02:00,5,48.66,48.66,48.5,48.51,23
20171001|2017-06-05 02:30,5,48.41,48.49,48.38,48.45,8
20171001|2017-06-05 03:30,5,48.49,48.55,48.49,48.54,33
20171001|2017-06-05 04:00,5,48.53,48.53,48.4,48.42,7
20171001|2017-06-05 04:30,5,48.44,48.44,48.28,48.35,12
20171001|2017-06-05 05:00,5,48.33,48.33,48.1,48.12,71
20171001|2017-06-05 05:30,5,48.13,48.13,47.94,48,99
20171001|2017-06-05 06:00,5,48,48.01,47.94,48.01,30
20171001|2017-06-05 06:30,5,47.96,47.96,47.84,47.94,16
20171001|2017-06-05 07:00,5,47.82,47.9,47.78,47.88,35
20171001|2017-06-05 07:30,5,47.86,47.86,47.7,47.72,45
20171001|2017-06-05 08:00,5,47.68,47.79,47.61,47.61,91
20171001|2017-06-05 08:30,5,47.66,47.66,47.5,47.65,286
20171001|2017-06-05 09:00,5,47.67,47.89,47.67,47.89,72
20171001|2017-06-05 09:30,5,47.75,47.76,47.65,47.65,22
20171001|2017-06-05 10:00,5,47.55,47.56,47.39,47.41,126
20171001|2017-06-05 10:30,5,47.54,47.65,47.49,47.49,15
20171001|2017-06-05 11:00,5,47.63,47.74,47.63,47.74,109
20171001|2017-06-05 11:30,5,47.72,47.73,47.67,47.68,14
20171001|2017-06-05 12:00,5,47.75,47.96,47.73,47.83,307
20171001|2017-06-05 12:30,5,47.88,47.88,47.82,47.82,6
20171001|2017-06-05 13:00,5,47.8,47.9,47.74,47.88,38
20171001|2017-06-05 13:30,5,47.87,47.89,47.81,47.81,9
20171001|2017-06-05 15:30,5,47.85,47.85,47.85,47.85,3
20171001|2017-06-05 20:00,6,48.02,48.02,47.52,47.63,37
20171001|2017-06-05 20:30,6,47.59,47.59,47.59,47.59,2
20171001|2017-06-05 21:00,6,47.59,47.59,47.59,47.59,27
20171001|2017-06-05 21:30,6,47.45,47.45,47.43,47.43,5
20171001|2017-06-05 22:00,6,47.52,47.64,47.52,47.64,10
20171001|2017-06-05 22:30,6,47.65,47.65,47.61,47.61,11
20171001|2017-06-05 23:00,6,47.67,47.67,47.67,47.67,1
20171001|2017-06-05 23:30,6,47.74,47.74,47.74,47.74,1
20171001|2017-06-06 00:00,6,47.59,47.59,47.59,47.59,2
20171001|2017-06-06 00:30,6,47.61,47.61,47.61,47.61,2
20171001|2017-06-06 01:00,6,47.75,48.16,47.75,48.01,147
20171001|2017-06-06 01:30,6,47.98,48.12,47.81,47.81,17
20171001|2017-06-06 02:00,6,48,48,47.9,47.9,4
20171001|2017-06-06 02:30,6,47.74,47.83,47.6,47.82,85
20171001|2017-06-06 03:00,6,47.71,47.72,47.56,47.58,54
20171001|2017-06-06 03:30,6,47.68,47.93,47.68,47.84,36
20171001|2017-06-06 04:00,6,47.79,47.79,47.69,47.69,11
20171001|2017-06-06 04:30,6,47.68,47.69,47.66,47.69,6
20171001|2017-06-06 05:00,6,47.77,47.93,47.77,47.85,7
20171001|2017-06-06 05:30,6,47.86,47.9,47.84,47.86,113
20171001|2017-06-06 06:30,6,47.75,47.75,47.66,47.67,4
20171001|2017-06-06 07:00,6,47.7,47.8,47.7,47.8,13
20171001|2017-06-06 07:30,6,47.7,47.7,47.61,47.62,13
20171001|2017-06-06 08:00,6,47.71,47.83,47.57,47.57,85
20171001|2017-06-06 08:30,6,47.62,47.79,47.62,47.75,96
20171001|2017-06-06 09:00,6,47.71,47.75,47.65,47.65,30
20171001|2017-06-06 09:30,6,47.72,47.72,47.58,47.66,82
20171001|2017-06-06 10:00,6,47.58,47.71,47.57,47.7,655
20171001|2017-06-06 10:30,6,47.86,48.12,47.86,48.05,79
20171001|2017-06-06 11:00,6,47.99,48.38,47.99,48.36,49
20171001|2017-06-06 11:30,6,48.33,48.41,48.26,48.33,32
20171001|2017-06-06 12:00,6,48.3,48.38,48.26,48.27,32
20171001|2017-06-06 12:30,6,48.31,48.4,48.27,48.4,23
20171001|2017-06-06 13:00,6,48.38,48.62,48.38,48.6,106
20171001|2017-06-06 13:30,6,48.51,48.55,48.48,48.55,17
20171001|2017-06-06 14:00,6,48.58,48.58,48.58,48.58,1
20171001|2017-06-06 14:30,6,48.68,48.68,48.68,48.68,4
20171001|2017-06-06 15:00,6,48.75,48.77,48.75,48.77,4
20171001|2017-06-06 15:30,6,48.75,48.75,48.39,48.39,38
20171001|2017-06-06 21:30,7,48.55,48.55,48.55,48.55,7
20171001|2017-06-06 22:30,7,48.55,48.55,48.55,48.55,8
20171001|2017-06-06 23:30,7,48.53,48.53,48.53,48.53,1
20171001|2017-06-07 01:00,7,48.38,48.4,48.27,48.28,46
20171001|2017-06-07 01:30,7,48.34,48.44,48.34,48.44,12
20171001|2017-06-07 02:00,7,48.46,48.46,48.3,48.3,6
20171001|2017-06-07 02:30,7,48.29,48.31,48.26,48.27,7
20171001|2017-06-07 03:00,7,48.27,48.27,48.18,48.19,45
20171001|2017-06-07 03:30,7,48.3,48.3,48.21,48.21,2
20171001|2017-06-07 04:00,7,48.32,48.36,48.32,48.35,6
20171001|2017-06-07 04:30,7,48.35,48.45,48.35,48.41,9
20171001|2017-06-07 05:00,7,48.42,48.47,48.35,48.35,17
20171001|2017-06-07 05:30,7,48.34,48.34,48.31,48.31,2
20171001|2017-06-07 06:00,7,48.24,48.24,48.23,48.24,19
20171001|2017-06-07 06:30,7,48.28,48.28,48.28,48.28,3
20171001|2017-06-07 07:00,7,48.24,48.27,48.24,48.27,6
20171001|2017-06-07 07:30,7,48.14,48.16,48.1,48.12,36
20171001|2017-06-07 08:00,7,48.08,48.16,48.07,48.11,35
20171001|2017-06-07 08:30,7,48.12,48.21,48.12,48.15,9
20171001|2017-06-07 09:00,7,48.17,48.17,48.17,48.17,1
20171001|2017-06-07 09:30,7,47.12,47.12,46.99,46.99,2
20171001|2017-06-07 10:00,7,46.75,46.75,46.68,46.7,40
20171001|2017-06-07 10:30,7,46.73,46.82,46.67,46.71,27
20171001|2017-06-07 11:00,7,46.67,46.77,46.66,46.7,40
20171001|2017-06-07 11:30,7,46.7,46.7,46.46,46.49,177
20171001|2017-06-07 12:00,7,46.52,46.72,46.52,46.69,39
20171001|2017-06-07 12:30,7,46.62,46.65,46.54,46.54,14
20171001|2017-06-07 13:00,7,46.65,46.69,46.34,46.49,143
20171001|2017-06-07 13:30,7,46.5,46.61,46.5,46.57,16
20171001|2017-06-07 14:00,7,46.61,46.62,46.52,46.52,8
20171001|2017-06-07 14:30,7,46.54,46.55,46.44,46.44,29
20171001|2017-06-07 15:30,7,46.51,46.55,46.5,46.55,28
20171001|2017-06-07 20:30,8,46.62,46.62,46.62,46.62,1
20171001|2017-06-07 21:00,8,46.48,46.48,46.48,46.48,1
20171001|2017-06-08 00:30,8,46.69,46.69,46.69,46.69,1
20171001|2017-06-08 02:00,8,46.82,46.83,46.82,46.83,5
20171001|2017-06-08 02:30,8,46.73,46.73,46.68,46.68,103
20171001|2017-06-08 03:00,8,46.67,46.67,46.67,46.67,19
20171001|2017-06-08 03:30,8,46.72,46.79,46.72,46.79,8
20171001|2017-06-08 04:00,8,46.78,46.78,46.78,46.78,2
20171001|2017-06-08 04:30,8,46.8,46.8,46.79,46.79,2
20171001|2017-06-08 05:00,8,46.82,46.83,46.74,46.81,15
20171001|2017-06-08 05:30,8,46.83,46.83,46.65,46.65,11
20171001|2017-06-08 06:00,8,46.65,46.65,46.15,46.23,100
20171001|2017-06-08 06:30,8,46.19,46.25,46.17,46.25,6
20171001|2017-06-08 07:00,8,46.16,46.19,46.13,46.17,14
20171001|2017-06-08 07:30,8,46.19,46.19,45.97,45.97,136
20171001|2017-06-08 08:00,8,46.08,46.21,46.05,46.12,72
20171001|2017-06-08 09:00,8,46.51,46.75,46.51,46.59,68
20171001|2017-06-08 09:30,8,46.56,46.72,46.43,46.49,41
20171001|2017-06-08 10:00,8,46.45,46.53,46.27,46.45,56
20171001|2017-06-08 10:30,8,46.39,46.63,46.39,46.51,47
20171001|2017-06-08 11:00,8,46.52,46.57,46.4,46.57,57
20171001|2017-06-08 11:30,8,46.53,46.61,46.49,46.61,10
20171001|2017-06-08 12:00,8,46.61,46.61,46.51,46.53,25
20171001|2017-06-08 12:30,8,46.55,46.55,46.37,46.43,14
20171001|2017-06-08 13:00,8,46.42,46.47,46.31,46.36,45
20171001|2017-06-08 13:30,8,46.36,46.44,46.36,46.39,12
20171001|2017-06-08 15:00,8,46.31,46.31,46.31,46.31,1
20171001|2017-06-08 19:00,9,46.26,46.26,46.12,46.15,8
20171001|2017-06-08 19:30,9,46.11,46.2,46.11,46.2,4
20171001|2017-06-08 21:00,9,46.37,46.37,46.37,46.37,1
20171001|2017-06-08 22:30,9,46.27,46.27,46.27,46.27,1
20171001|2017-06-09 00:00,9,46.33,46.33,46.33,46.33,1
20171001|2017-06-09 00:30,9,46.3,46.3,46.28,46.28,3
20171001|2017-06-09 01:30,9,46.23,46.23,46.13,46.13,32
20171001|2017-06-09 02:00,9,46.17,46.2,46.09,46.12,21
20171001|2017-06-09 02:30,9,46.03,46.03,45.97,45.99,10
20171001|2017-06-09 03:00,9,46.06,46.08,46.06,46.08,5
20171001|2017-06-09 03:30,9,46.26,46.59,46.26,46.55,37
20171001|2017-06-09 04:30,9,46.43,46.43,46.36,46.36,4
20171001|2017-06-09 05:00,9,46.48,46.58,46.48,46.54,10
20171001|2017-06-09 05:30,9,46.52,46.52,46.52,46.52,1
20171001|2017-06-09 07:00,9,46.35,46.35,46.21,46.25,18
20171001|2017-06-09 07:30,9,46.19,46.42,46.19,46.42,42
20171001|2017-06-09 08:00,9,46.41,46.49,46.28,46.31,15
20171001|2017-06-09 08:30,9,46.38,46.51,46.35,46.49,440
20171001|2017-06-09 09:00,9,46.37,46.4,46.21,46.28,176
20171001|2017-06-09 09:30,9,46.26,46.49,46.25,46.49,43
20171001|2017-06-09 10:00,9,46.53,46.75,46.49,46.72,130
20171001|2017-06-09 10:30,9,46.67,46.74,46.59,46.74,34
20171001|2017-06-09 11:00,9,46.79,46.85,46.6,46.6,38
20171001|2017-06-09 11:30,9,46.68,46.73,46.68,46.73,5
20171001|2017-06-09 12:00,9,46.61,46.63,46.57,46.57,29
20171001|2017-06-09 12:30,9,46.49,46.49,46.48,46.48,2
20171001|2017-06-09 13:00,9,46.49,46.6,46.44,46.46,61
20171001|2017-06-09 13:30,9,46.54,46.58,46.49,46.5,53
20171001|2017-06-09 14:00,9,46.5,46.5,46.5,46.5,1
20171001|2017-06-09 14:30,9,46.57,46.57,46.57,46.57,2
20171001|2017-06-09 15:00,9,46.55,46.55,46.55,46.55,3
20171001|2017-06-09 15:30,9,46.51,46.62,46.51,46.62,13
20171001|2017-06-11 17:00,12,46.53,46.53,46.53,46.53,1
20171001|2017-06-11 17:30,12,46.62,46.7,46.62,46.7,4
20171001|2017-06-11 18:00,12,46.65,46.65,46.62,46.62,2
20171001|2017-06-11 18:30,12,46.69,46.73,46.69,46.73,2
20171001|2017-06-11 22:00,12,46.68,46.68,46.68,46.68,5
20171001|2017-06-12 02:00,12,46.52,46.52,46.4,46.43,21
20171001|2017-06-12 02:30,12,46.43,46.62,46.43,46.59,56
20171001|2017-06-12 03:00,12,46.49,46.55,46.49,46.55,3
20171001|2017-06-12 04:00,12,46.65,46.69,46.65,46.69,20
20171001|2017-06-12 05:00,12,46.64,47.24,46.64,47.19,171
20171001|2017-06-12 05:30,12,47,47,47,47,1
20171001|2017-06-12 06:00,12,47.11,47.3,47.11,47.3,16
20171001|2017-06-12 06:30,12,47.28,47.33,47.28,47.33,2
20171001|2017-06-12 07:00,12,47.23,47.28,47.18,47.28,6
20171001|2017-06-12 07:30,12,47.21,47.21,47.19,47.19,9
20171001|2017-06-12 08:00,12,47.1,47.13,47.1,47.13,2
20171001|2017-06-12 08:30,12,47.18,47.18,47.04,47.09,42
20171001|2017-06-12 09:00,12,47.06,47.34,47.06,47.27,35
20171001|2017-06-12 09:30,12,47.25,47.25,47.02,47.02,20
20171001|2017-06-12 10:00,12,47.05,47.15,47.05,47.15,3
20171001|2017-06-12 10:30,12,47.18,47.18,47.11,47.11,3
20171001|2017-06-12 11:00,12,47.05,47.05,46.81,46.94,74
20171001|2017-06-12 11:30,12,46.8,46.84,46.77,46.84,56
20171001|2017-06-12 12:00,12,46.83,46.89,46.76,46.89,17
20171001|2017-06-12 12:30,12,46.89,46.91,46.89,46.91,5
20171001|2017-06-12 13:00,12,46.97,47.01,46.73,46.73,30
20171001|2017-06-12 13:30,12,46.7,46.72,46.66,46.7,10
20171001|2017-06-12 14:00,12,46.72,46.74,46.71,46.74,11
20171001|2017-06-12 14:30,12,46.74,46.76,46.71,46.71,5
20171001|2017-06-12 15:00,12,46.7,46.7,46.7,46.7,1
20171001|2017-06-12 15:30,12,46.64,46.64,46.62,46.62,8
20171001|2017-06-12 20:00,13,46.86,46.86,46.86,46.86,7
20171001|2017-06-12 20:30,13,46.86,46.86,46.86,46.86,11
20171001|2017-06-12 22:00,13,46.87,46.88,46.87,46.88,4
20171001|2017-06-13 00:30,13,46.96,46.96,46.96,46.96,1
20171001|2017-06-13 01:00,13,46.94,46.94,46.86,46.86,2
20171001|2017-06-13 01:30,13,46.96,46.96,46.96,46.96,4
20171001|2017-06-13 02:00,13,46.78,46.78,46.77,46.78,3
20171001|2017-06-13 02:30,13,46.91,46.91,46.91,46.91,1
20171001|2017-06-13 03:00,13,46.93,46.96,46.93,46.96,2
20171001|2017-06-13 03:30,13,47.04,47.04,46.9,46.9,4
20171001|2017-06-13 04:00,13,46.9,47,46.9,47,4
20171001|2017-06-13 05:00,13,46.81,46.83,46.79,46.83,4
20171001|2017-06-13 05:30,13,46.87,46.87,46.87,46.87,1
20171001|2017-06-13 06:00,13,46.82,46.82,46.73,46.73,12
20171001|2017-06-13 06:30,13,46.74,46.74,46.65,46.65,54
20171001|2017-06-13 07:00,13,46.54,46.54,46.47,46.53,33
20171001|2017-06-13 07:30,13,46.54,46.54,46.54,46.54,1
20171001|2017-06-13 08:00,13,46.54,46.65,46.54,46.65,6
20171001|2017-06-13 08:30,13,46.61,46.68,46.56,46.56,10
20171001|2017-06-13 09:00,13,46.58,46.58,46.24,46.34,131
20171001|2017-06-13 09:30,13,46.39,46.39,46.38,46.38,3
20171001|2017-06-13 10:00,13,46.31,46.49,46.31,46.49,13
20171001|2017-06-13 10:30,13,46.49,47.01,46.47,46.96,303
20171001|2017-06-13 11:00,13,46.89,46.94,46.84,46.94,17
20171001|2017-06-13 11:30,13,46.94,46.96,46.89,46.9,61
20171001|2017-06-13 12:00,13,46.96,46.97,46.95,46.97,54
20171001|2017-06-13 12:30,13,46.98,47,46.85,46.85,67
20171001|2017-06-13 13:00,13,46.88,47.09,46.88,47.04,153
20171001|2017-06-13 13:30,13,46.98,47.04,46.94,47.03,67
20171001|2017-06-13 14:00,13,47.04,47.12,47.04,47.12,315
20171001|2017-06-13 14:30,13,47.13,47.13,47.13,47.13,1
20171001|2017-06-13 15:00,13,47.09,47.1,47.09,47.1,12
20171001|2017-06-13 15:30,13,47.06,47.06,46.53,46.53,39
20171001|2017-06-13 16:30,13,46.54,46.54,46.54,46.54,1
20171001|2017-06-13 19:00,14,46.55,46.55,46.55,46.55,1
20171001|2017-06-13 20:30,14,46.56,46.56,46.56,46.56,1
20171001|2017-06-14 01:00,14,46.52,46.52,46.52,46.52,4
20171001|2017-06-14 01:30,14,46.64,46.64,46.64,46.64,1
20171001|2017-06-14 02:00,14,46.73,46.76,46.68,46.69,8
20171001|2017-06-14 02:30,14,46.52,46.56,46.51,46.56,102
20171001|2017-06-14 03:00,14,46.38,46.41,46.36,46.41,7
20171001|2017-06-14 03:30,14,46.5,46.55,46.5,46.55,2
20171001|2017-06-14 04:00,14,46.58,46.62,46.56,46.56,6
20171001|2017-06-14 04:30,14,46.6,46.6,46.51,46.51,2
20171001|2017-06-14 05:00,14,46.45,46.56,46.44,46.56,7
20171001|2017-06-14 05:30,14,46.55,46.57,46.55,46.57,12
20171001|2017-06-14 06:30,14,46.6,46.68,46.6,46.65,17
20171001|2017-06-14 07:00,14,46.65,46.77,46.65,46.72,10
20171001|2017-06-14 07:30,14,46.68,46.71,46.68,46.71,2
20171001|2017-06-14 08:00,14,46.7,46.93,46.69,46.72,83
20171001|2017-06-14 08:30,14,46.73,46.73,46.64,46.67,11
20171001|2017-06-14 09:00,14,46.69,46.99,46.59,46.61,178
20171001|2017-06-14 09:30,14,46.63,46.78,45.27,45.48,1075
20171001|2017-06-14 10:00,14,45.39,45.49,45.16,45.23,138
20171001|2017-06-14 10:30,14,45.3,45.39,45.22,45.37,38
20171001|2017-06-14 11:00,14,45.31,45.43,45.23,45.29,57
20171001|2017-06-14 11:30,14,45.31,45.33,45.24,45.26,52
20171001|2017-06-14 12:00,14,45.31,45.41,45.31,45.35,16
20171001|2017-06-14 12:30,14,45.34,45.36,45.29,45.35,33
20171001|2017-06-14 13:00,14,45.34,45.56,45.23,45.38,260
20171001|2017-06-14 13:30,14,45.4,45.43,45.33,45.39,19
20171001|2017-06-14 14:00,14,45.38,45.38,45.38,45.38,1
20171001|2017-06-14 14:30,14,45.4,45.42,45.32,45.36,8
20171001|2017-06-14 15:00,14,45.36,45.37,45.36,45.37,3
20171001|2017-06-14 19:00,15,45.17,45.29,45.17,45.29,10
20171001|2017-06-14 20:00,15,45.29,45.29,45.29,45.29,3
20171001|2017-06-14 20:30,15,45.35,45.37,45.34,45.34,11
20171001|2017-06-14 21:00,15,45.32,45.37,45.32,45.37,6
20171001|2017-06-14 22:00,15,45.35,45.37,45.35,45.37,2
20171001|2017-06-14 23:30,15,45.35,45.35,45.35,45.35,6
20171001|2017-06-15 00:30,15,45.39,45.39,45.39,45.39,1
20171001|2017-06-15 01:30,15,45.34,45.34,45.24,45.27,9
20171001|2017-06-15 02:00,15,45.32,45.32,45.2,45.26,8
20171001|2017-06-15 02:30,15,45.24,45.24,45.06,45.12,12
20171001|2017-06-15 03:00,15,45.14,45.29,45.14,45.29,28
20171001|2017-06-15 03:30,15,45.32,45.45,45.32,45.34,18
20171001|2017-06-15 04:30,15,45.29,45.29,45.23,45.27,14
20171001|2017-06-15 05:00,15,45.32,45.38,45.27,45.38,6
20171001|2017-06-15 05:30,15,45.38,45.42,45.25,45.25,9
20171001|2017-06-15 06:00,15,45.19,45.2,45.14,45.14,11
20171001|2017-06-15 06:30,15,45.15,45.15,45.1,45.11,10
20171001|2017-06-15 07:00,15,45.05,45.25,45.01,45.25,40
20171001|2017-06-15 07:30,15,45.17,45.31,45.16,45.31,15
20171001|2017-06-15 08:00,15,45.29,45.29,45.13,45.21,26
20171001|2017-06-15 08:30,15,45.31,45.31,45.13,45.26,106
20171001|2017-06-15 09:00,15,45.29,45.38,45.17,45.27,36
20171001|2017-06-15 09:30,15,45.25,45.25,45.02,45.18,21
20171001|2017-06-15 10:00,15,45.14,45.22,45.09,45.09,18
20171001|2017-06-15 10:30,15,45.19,45.26,45.16,45.21,26
20171001|2017-06-15 11:00,15,45.23,45.23,45.13,45.14,7
20171001|2017-06-15 11:30,15,45.2,45.2,45.18,45.2,6
20171001|2017-06-15 12:00,15,45.18,45.18,45.15,45.15,2
20171001|2017-06-15 12:30,15,45.12,45.13,45.12,45.13,8
20171001|2017-06-15 13:00,15,45.15,45.18,45.05,45.09,99
20171001|2017-06-15 13:30,15,45.09,45.13,45.07,45.08,20
20171001|2017-06-15 14:00,15,45.1,45.1,45.1,45.1,3
20171001|2017-06-15 14:30,15,45.1,45.1,45.1,45.1,1
20171001|2017-06-15 15:00,15,45.08,45.08,45.08,45.08,13
20171001|2017-06-15 15:30,15,44.99,44.99,44.92,44.92,17
20171001|2017-06-15 19:00,16,44.98,45.05,44.98,45.05,2
20171001|2017-06-15 19:30,16,45.09,45.09,45.09,45.09,2
20171001|2017-06-16 01:00,16,45.22,45.24,45.22,45.24,25
20171001|2017-06-16 02:00,16,45.32,45.32,45.32,45.32,2
20171001|2017-06-16 02:30,16,45.33,45.44,45.33,45.43,20
20171001|2017-06-16 03:00,16,45.41,45.45,45.34,45.45,4
20171001|2017-06-16 03:30,16,45.44,45.44,45.37,45.44,6
20171001|2017-06-16 04:00,16,45.44,45.48,45.41,45.44,19
20171001|2017-06-16 04:30,16,45.36,45.38,45.36,45.37,3
20171001|2017-06-16 05:00,16,45.37,45.44,45.33,45.44,20
20171001|2017-06-16 05:30,16,45.45,45.45,45.45,45.45,2
20171001|2017-06-16 06:00,16,45.43,45.61,45.43,45.61,55
20171001|2017-06-16 06:30,16,45.61,45.61,45.56,45.56,14
20171001|2017-06-16 07:00,16,45.57,45.57,45.57,45.57,1
20171001|2017-06-16 07:30,16,45.52,45.52,45.45,45.5,15
20171001|2017-06-16 08:00,16,45.49,45.54,45.43,45.47,25
20171001|2017-06-16 08:30,16,45.42,45.46,45.35,45.46,37
20171001|2017-06-16 09:00,16,45.35,45.35,45.24,45.3,16
20171001|2017-06-16 09:30,16,45.32,45.4,45.32,45.33,62
20171001|2017-06-16 10:00,16,45.31,45.31,45.22,45.26,170
20171001|2017-06-16 10:30,16,45.3,45.33,45.29,45.33,12
20171001|2017-06-16 11:00,16,45.36,45.41,45.36,45.4,17
20171001|2017-06-16 11:30,16,45.41,45.42,45.33,45.35,34
20171001|2017-06-16 12:00,16,45.34,45.36,45.33,45.35,18
20171001|2017-06-16 12:30,16,45.35,45.35,45.32,45.32,12
20171001|2017-06-16 13:00,16,45.31,45.42,45.29,45.4,110
20171001|2017-06-16 13:30,16,45.38,45.42,45.38,45.38,11
20171001|2017-06-16 15:00,16,45.38,45.38,45.38,45.38,2
20171001|2017-06-16 15:30,16,45.39,45.39,45.38,45.38,3
20171001|2017-06-18 17:00,19,45.36,45.36,45.36,45.36,1
20171001|2017-06-18 17:30,19,45.35,45.35,45.3,45.3,22
20171001|2017-06-18 18:00,19,45.32,45.34,45.3,45.3,8
20171001|2017-06-18 18:30,19,45.31,45.31,45.31,45.31,7
20171001|2017-06-18 19:00,19,45.31,45.31,45.3,45.31,4
20171001|2017-06-18 19:30,19,45.31,45.31,45.19,45.19,3
20171001|2017-06-18 20:00,19,45.19,45.21,45.19,45.21,2
20171001|2017-06-18 21:30,19,45.21,45.21,45.21,45.21,1
20171001|2017-06-18 22:00,19,45.29,45.29,45.29,45.29,1
20171001|2017-06-19 01:30,19,45.24,45.24,45.24,45.24,1
20171001|2017-06-19 02:00,19,45.24,45.24,45.23,45.23,2
20171001|2017-06-19 02:30,19,45.28,45.29,45.28,45.29,3
20171001|2017-06-19 03:00,19,45.22,45.22,45.22,45.22,1
20171001|2017-06-19 03:30,19,45.19,45.23,45.16,45.23,11
20171001|2017-06-19 04:00,19,45.27,45.49,45.26,45.42,70
20171001|2017-06-19 04:30,19,45.5,45.65,45.5,45.6,29
20171001|2017-06-19 05:00,19,45.53,45.53,45.53,45.53,2
20171001|2017-06-19 05:30,19,45.54,45.59,45.51,45.51,7
20171001|2017-06-19 06:00,19,45.6,45.71,45.6,45.65,13
20171001|2017-06-19 06:30,19,45.58,45.58,45.56,45.58,14
20171001|2017-06-19 07:00,19,45.61,45.61,45.51,45.54,8
20171001|2017-06-19 07:30,19,45.52,45.52,45.4,45.43,13
20171001|2017-06-19 08:00,19,45.41,45.58,45.41,45.57,26
20171001|2017-06-19 08:30,19,45.62,45.63,45.54,45.6,23
20171001|2017-06-19 09:00,19,45.59,45.63,45.56,45.58,10
20171001|2017-06-19 09:30,19,45.67,45.67,45.56,45.59,39
20171001|2017-06-19 10:00,19,45.52,45.61,45.33,45.36,60
20171001|2017-06-19 10:30,19,45.36,45.42,45.18,45.22,54
20171001|2017-06-19 11:00,19,45.25,45.28,45.22,45.22,9
20171001|2017-06-19 11:30,19,45.15,45.15,45.06,45.1,22
20171001|2017-06-19 12:00,19,45.14,45.19,45.13,45.16,22
20171001|2017-06-19 12:30,19,45.16,45.21,45.14,45.14,11
20171001|2017-06-19 13:00,19,45.12,45.12,44.81,44.94,196
20171001|2017-06-19 13:30,19,44.98,44.98,44.85,44.85,33
20171001|2017-06-19 14:00,19,44.85,44.85,44.85,44.85,7
20171001|2017-06-19 14:30,19,44.86,44.86,44.83,44.83,2
20171001|2017-06-19 15:30,19,44.81,44.86,44.77,44.78,6
20171001|2017-06-19 19:00,20,44.97,45,44.97,45,4
20171001|2017-06-19 20:00,20,44.99,44.99,44.94,44.94,32
20171001|2017-06-19 21:30,20,44.96,44.96,44.96,44.96,23
20171001|2017-06-19 22:00,20,44.99,44.99,44.99,44.99,2
20171001|2017-06-19 23:30,20,44.92,44.92,44.92,44.92,1
20171001|2017-06-20 00:30,20,44.94,44.94,44.94,44.94,1
20171001|2017-06-20 01:00,20,44.92,44.92,44.92,44.92,3
20171001|2017-06-20 01:30,20,45,45.15,45,45.12,29
20171001|2017-06-20 02:00,20,45.03,45.03,45.03,45.03,2
20171001|2017-06-20 03:00,20,45.08,45.17,45.06,45.09,14
20171001|2017-06-20 03:30,20,45.08,45.08,45.03,45.03,8
20171001|2017-06-20 04:00,20,45.03,45.03,45.02,45.02,2
20171001|2017-06-20 04:30,20,44.96,44.96,44.83,44.83,33
20171001|2017-06-20 05:00,20,44.89,44.89,43.91,44.18,258
20171001|2017-06-20 05:30,20,44.14,44.19,43.97,44.19,37
20171001|2017-06-20 06:00,20,44.15,44.15,44.06,44.09,7
20171001|2017-06-20 06:30,20,44.05,44.09,43.81,43.85,49
20171001|2017-06-20 07:00,20,43.78,43.9,43.7,43.9,57
20171001|2017-06-20 07:30,20,43.88,43.9,43.84,43.84,24
20171001|2017-06-20 08:00,20,43.88,44.03,43.83,43.93,80
20171001|2017-06-20 08:30,20,43.88,43.88,43.59,43.64,141
20171001|2017-06-20 09:00,20,43.67,43.75,43.64,43.7,101
20171001|2017-06-20 09:30,20,43.63,43.69,43.5,43.58,165
20171001|2017-06-20 10:00,20,43.63,43.78,43.63,43.68,57
20171001|2017-06-20 10:30,20,43.74,43.83,43.74,43.83,20
20171001|2017-06-20 11:00,20,43.84,43.84,43.84,43.84,9
20171001|2017-06-20 11:30,20,43.78,43.78,43.76,43.78,3
20171001|2017-06-20 12:00,20,43.81,43.85,43.77,43.85,8
20171001|2017-06-20 12:30,20,43.88,43.88,43.84,43.85,14
20171001|2017-06-20 13:00,20,43.98,44.13,43.98,44.04,136
20171001|2017-06-20 13:30,20,44.03,44.05,43.97,43.99,22
20171001|2017-06-20 14:00,20,43.97,43.97,43.97,43.97,3
20171001|2017-06-20 14:30,20,43.98,44,43.98,44,2
20171001|2017-06-20 15:00,20,44,44,44,44,10
20171001|2017-06-20 15:30,20,44.03,44.22,43.82,43.84,114
20171001|2017-06-20 16:00,20,43.84,43.84,43.84,43.84,1
20171001|2017-06-20 19:00,21,44,44,44,44,1
20171001|2017-06-21 01:30,21,44.09,44.09,44.09,44.09,1
20171001|2017-06-21 02:00,21,44.05,44.05,43.54,43.65,72
20171001|2017-06-21 02:30,21,43.68,43.77,43.68,43.77,5
20171001|2017-06-21 03:00,21,43.75,43.8,43.73,43.8,12
20171001|2017-06-21 03:30,21,43.8,43.98,43.8,43.91,23
20171001|2017-06-21 04:00,21,43.97,43.99,43.88,43.94,8
20171001|2017-06-21 04:30,21,43.89,43.94,43.89,43.94,3
20171001|2017-06-21 05:00,21,43.93,43.93,43.79,43.82,22
20171001|2017-06-21 05:30,21,43.92,44,43.92,44,9
20171001|2017-06-21 06:00,21,44.05,44.05,43.99,43.99,5
20171001|2017-06-21 06:30,21,43.98,44.23,43.98,44.14,83
20171001|2017-06-21 07:00,21,44.1,44.21,44.1,44.21,23
20171001|2017-06-21 07:30,21,44.17,44.24,44.08,44.09,27
20171001|2017-06-21 08:00,21,44.06,44.1,43.97,44.05,61
20171001|2017-06-21 08:30,21,44.05,44.1,43.95,44.1,48
20171001|2017-06-21 09:00,21,44.11,44.23,44,44.19,113
20171001|2017-06-21 09:30,21,44.22,44.63,44.02,44.25,412
20171001|2017-06-21 10:00,21,44.15,44.16,43.68,43.69,261
20171001|2017-06-21 10:30,21,43.82,43.87,43.73,43.81,44
20171001|2017-06-21 11:00,21,43.79,43.79,43.57,43.65,34
20171001|2017-06-21 11:30,21,43.66,43.66,42.73,42.78,345
20171001|2017-06-21 12:00,21,42.84,42.84,42.59,42.81,203
20171001|2017-06-21 12:30,21,42.77,42.77,42.51,42.63,40
20171001|2017-06-21 13:00,21,42.63,43.02,42.63,42.93,104
20171001|2017-06-21 13:30,21,42.93,43.15,42.89,43.09,48
20171001|2017-06-21 14:00,21,43.06,43.11,43.06,43.06,4
20171001|2017-06-21 14:30,21,42.91,42.91,42.85,42.85,6
20171001|2017-06-21 15:00,21,42.85,42.98,42.85,42.98,7
20171001|2017-06-21 15:30,21,42.98,42.98,42.92,42.93,6
20171001|2017-06-21 19:00,22,43.05,43.13,43.05,43.13,4
20171001|2017-06-21 19:30,22,43.12,43.12,43.07,43.07,2
20171001|2017-06-21 20:00,22,43.1,43.11,43.1,43.11,2
20171001|2017-06-21 20:30,22,43.11,43.11,43.11,43.11,3
20171001|2017-06-21 21:00,22,43.05,43.05,43.05,43.05,1
20171001|2017-06-21 21:30,22,43.03,43.03,43.03,43.03,1
20171001|2017-06-21 22:00,22,42.81,42.91,42.78,42.91,3
20171001|2017-06-21 23:30,22,42.97,42.97,42.97,42.97,1
20171001|2017-06-22 00:00,22,42.98,42.98,42.98,42.98,1
20171001|2017-06-22 00:30,22,42.93,42.93,42.93,42.93,1
20171001|2017-06-22 01:00,22,42.89,42.92,42.89,42.89,10
20171001|2017-06-22 02:00,22,42.78,42.85,42.74,42.85,29
20171001|2017-06-22 02:30,22,42.96,42.97,42.88,42.9,11
20171001|2017-06-22 03:00,22,42.87,42.91,42.87,42.91,9
20171001|2017-06-22 03:30,22,42.91,42.91,42.79,42.89,27
20171001|2017-06-22 04:00,22,42.9,43,42.9,42.95,12
20171001|2017-06-22 04:30,22,43.01,43.31,43.01,43.31,62
20171001|2017-06-22 05:00,22,43.21,43.27,43.21,43.26,16
20171001|2017-06-22 05:30,22,43.29,43.32,43.12,43.12,17
20171001|2017-06-22 06:00,22,43.08,43.25,43.08,43.25,3
20171001|2017-06-22 06:30,22,43.19,43.25,43.12,43.13,24
20171001|2017-06-22 07:00,22,43.21,43.25,43.16,43.25,13
20171001|2017-06-22 07:30,22,43.27,43.4,43.15,43.19,52
20171001|2017-06-22 08:00,22,43.13,43.29,43.1,43.26,49
20171001|2017-06-22 08:30,22,43.2,43.39,43.14,43.33,69
20171001|2017-06-22 09:00,22,43.37,43.37,43.22,43.31,51
20171001|2017-06-22 09:30,22,43.33,43.75,43.28,43.56,333
20171001|2017-06-22 10:00,22,43.57,43.69,43.57,43.68,48
20171001|2017-06-22 10:30,22,43.68,43.68,43.5,43.5,17
20171001|2017-06-22 11:00,22,43.57,43.61,43.55,43.57,8
20171001|2017-06-22 11:30,22,43.59,43.63,43.56,43.57,6
20171001|2017-06-22 12:00,22,43.54,43.54,43.18,43.26,41
20171001|2017-06-22 12:30,22,43.23,43.35,43.23,43.29,7
20171001|2017-06-22 13:00,22,43.29,43.36,43.18,43.18,17
20171001|2017-06-22 13:30,22,43.18,43.21,43.15,43.18,26
20171001|2017-06-22 14:00,22,43.16,43.18,43.16,43.18,3
20171001|2017-06-22 14:30,22,43.2,43.2,43.17,43.17,9
20171001|2017-06-22 15:00,22,43.16,43.19,43.16,43.19,7
20171001|2017-06-22 20:30,23,43.28,43.28,43.28,43.28,1
20171001|2017-06-22 22:30,23,43.34,43.34,43.34,43.34,1
20171001|2017-06-22 23:00,23,43.31,43.34,43.31,43.34,2
20171001|2017-06-23 00:00,23,43.37,43.38,43.37,43.38,3
20171001|2017-06-23 00:30,23,43.41,43.41,43.41,43.41,1
20171001|2017-06-23 01:00,23,43.36,43.37,43.36,43.37,19
20171001|2017-06-23 01:30,23,43.27,43.27,43.27,43.27,6
20171001|2017-06-23 02:00,23,43.2,43.22,43.14,43.21,11
20171001|2017-06-23 02:30,23,43.28,43.29,43.22,43.22,5
20171001|2017-06-23 03:00,23,43.24,43.53,43.24,43.46,104
20171001|2017-06-23 03:30,23,43.49,43.49,43.36,43.42,46
20171001|2017-06-23 04:00,23,43.42,43.42,43.42,43.42,4
20171001|2017-06-23 04:30,23,43.38,43.38,43.27,43.28,10
20171001|2017-06-23 05:00,23,43.36,43.36,43.26,43.27,14
20171001|2017-06-23 05:30,23,43.26,43.29,43.23,43.29,12
20171001|2017-06-23 06:00,23,43.25,43.32,43.25,43.32,3
20171001|2017-06-23 06:30,23,43.32,43.32,43.32,43.32,2
20171001|2017-06-23 07:00,23,43.23,43.32,43.23,43.32,11
20171001|2017-06-23 07:30,23,43.3,43.36,43.3,43.31,13
20171001|2017-06-23 08:00,23,43.26,43.3,43.21,43.22,24
20171001|2017-06-23 08:30,23,43.17,43.38,43.01,43.38,54
20171001|2017-06-23 09:00,23,43.45,43.6,43.39,43.42,219
20171001|2017-06-23 09:30,23,43.44,43.59,43.44,43.57,196
20171001|2017-06-23 10:00,23,43.6,43.65,43.53,43.59,30
20171001|2017-06-23 10:30,23,43.65,43.67,43.5,43.58,31
20171001|2017-06-23 11:00,23,43.55,43.57,43.49,43.49,44
20171001|2017-06-23 11:30,23,43.56,43.56,43.54,43.56,9
20171001|2017-06-23 12:00,23,43.44,43.45,43.29,43.36,30
20171001|2017-06-23 12:30,23,43.39,43.51,43.39,43.46,18
20171001|2017-06-23 13:00,23,43.45,43.54,43.37,43.51,15
20171001|2017-06-23 13:30,23,43.47,43.52,43.46,43.52,11
20171001|2017-06-23 14:00,23,43.55,43.55,43.53,43.53,2
20171001|2017-06-23 14:30,23,43.58,43.58,43.58,43.58,1
20171001|2017-06-23 15:30,23,43.61,43.65,43.61,43.63,29
20171001|2017-06-25 17:00,26,43.62,43.74,43.62,43.68,58
20171001|2017-06-25 17:30,26,43.68,43.68,43.68,43.68,2
20171001|2017-06-25 18:00,26,43.73,43.73,43.73,43.73,1
20171001|2017-06-25 20:00,26,43.77,43.83,43.76,43.83,12
20171001|2017-06-25 20:30,26,43.88,43.93,43.87,43.93,5
20171001|2017-06-25 21:00,26,44,44,43.96,43.97,10
20171001|2017-06-25 21:30,26,43.98,43.98,43.93,43.94,6
20171001|2017-06-25 22:00,26,43.94,43.96,43.94,43.96,3
20171001|2017-06-25 22:30,26,44,44.04,44,44.04,2
20171001|2017-06-26 01:30,26,44,44,44,44,1
20171001|2017-06-26 02:00,26,43.97,44.11,43.97,44.04,14
20171001|2017-06-26 02:30,26,44.06,44.07,44.03,44.03,3
20171001|2017-06-26 03:00,26,43.98,43.98,43.89,43.97,22
20171001|2017-06-26 03:30,26,43.99,43.99,43.92,43.94,7
20171001|2017-06-26 04:00,26,43.89,43.98,43.84,43.84,9
20171001|2017-06-26 04:30,26,43.81,43.83,43.81,43.83,2
20171001|2017-06-26 05:00,26,43.82,43.86,43.7,43.74,29
20171001|2017-06-26 05:30,26,43.73,43.73,43.62,43.62,5
20171001|2017-06-26 06:00,26,43.56,43.67,43.55,43.67,6
20171001|2017-06-26 06:30,26,43.61,43.61,43.58,43.58,5
20171001|2017-06-26 07:00,26,43.63,43.63,43.55,43.59,8
20171001|2017-06-26 07:30,26,43.69,43.84,43.69,43.77,38
20171001|2017-06-26 08:00,26,43.69,43.75,43.62,43.65,31
20171001|2017-06-26 08:30,26,43.64,43.65,43.54,43.65,16
20171001|2017-06-26 09:00,26,43.64,43.64,43.22,43.29,48
20171001|2017-06-26 09:30,26,43.3,43.3,43.15,43.22,54
20171001|2017-06-26 10:00,26,43.26,43.59,43.26,43.59,58
20171001|2017-06-26 10:30,26,43.6,43.95,43.57,43.95,50
20171001|2017-06-26 11:00,26,43.95,43.95,43.8,43.86,42
20171001|2017-06-26 11:30,26,43.77,43.88,43.77,43.88,9
20171001|2017-06-26 12:00,26,43.9,43.9,43.73,43.73,9
20171001|2017-06-26 12:30,26,43.74,43.78,43.72,43.78,7
20171001|2017-06-26 13:00,26,43.68,43.85,43.68,43.84,17
20171001|2017-06-26 13:30,26,43.84,43.87,43.84,43.85,17
20171001|2017-06-26 14:00,26,43.92,43.93,43.88,43.93,80
20171001|2017-06-26 14:30,26,43.96,43.96,43.96,43.96,1
20171001|2017-06-26 15:00,26,43.87,43.87,43.86,43.86,2
20171001|2017-06-26 15:30,26,43.93,43.95,43.92,43.92,7
20171001|2017-06-26 16:30,26,43.9,43.92,43.9,43.92,3
20171001|2017-06-26 22:30,27,43.99,43.99,43.99,43.99,1
20171001|2017-06-27 00:00,27,43.98,43.98,43.96,43.96,2
20171001|2017-06-27 01:00,27,44.03,44.03,44.03,44.03,1
20171001|2017-06-27 01:30,27,44.07,44.23,44.07,44.15,18
20171001|2017-06-27 02:00,27,44.17,44.17,44.14,44.14,4
20171001|2017-06-27 02:30,27,44.1,44.1,44.1,44.1,1
20171001|2017-06-27 03:00,27,44.19,44.34,44.19,44.31,44
20171001|2017-06-27 03:30,27,44.28,44.28,44.13,44.13,6
20171001|2017-06-27 04:00,27,44.07,44.2,44.07,44.2,10
20171001|2017-06-27 04:30,27,44.22,44.33,44.22,44.3,27
20171001|2017-06-27 05:00,27,44.3,44.3,44.3,44.3,2
20171001|2017-06-27 05:30,27,44.3,44.34,44.3,44.33,59
20171001|2017-06-27 06:00,27,44.27,44.33,44.27,44.33,4
20171001|2017-06-27 06:30,27,44.3,44.5,44.3,44.5,32
20171001|2017-06-27 07:00,27,44.45,44.5,44.39,44.5,23
20171001|2017-06-27 07:30,27,44.5,44.5,44.35,44.37,8
20171001|2017-06-27 08:00,27,44.33,44.38,44.23,44.23,42
20171001|2017-06-27 08:30,27,44.26,44.33,44.18,44.25,53
20171001|2017-06-27 09:00,27,44.3,44.61,44.29,44.61,78
20171001|2017-06-27 09:30,27,44.58,44.9,44.58,44.88,252
20171001|2017-06-27 10:00,27,44.89,44.93,44.8,44.83,90
20171001|2017-06-27 10:30,27,44.84,44.84,44.77,44.77,21
20171001|2017-06-27 11:00,27,44.77,44.78,44.61,44.63,96
20171001|2017-06-27 11:30,27,44.62,44.69,44.6,44.6,17
20171001|2017-06-27 12:00,27,44.63,44.71,44.59,44.71,49
20171001|2017-06-27 12:30,27,44.66,44.72,44.62,44.63,42
20171001|2017-06-27 13:00,27,44.67,44.76,44.53,44.76,56
20171001|2017-06-27 13:30,27,44.73,44.81,44.72,44.78,43
20171001|2017-06-27 14:00,27,44.78,44.78,44.78,44.78,1
20171001|2017-06-27 14:30,27,44.73,44.75,44.73,44.74,9
20171001|2017-06-27 15:00,27,44.67,44.68,44.52,44.64,24
20171001|2017-06-27 15:30,27,44.66,44.67,44.09,44.19,132
20171001|2017-06-27 16:30,27,44.19,44.19,44.19,44.19,1
20171001|2017-06-27 19:00,28,44.41,44.41,44.41,44.41,1
20171001|2017-06-27 19:30,28,44.36,44.36,44.36,44.36,1
20171001|2017-06-27 20:00,28,44.41,44.44,44.41,44.44,4
20171001|2017-06-27 20:30,28,44.45,44.65,44.45,44.59,17
20171001|2017-06-27 21:30,28,44.6,44.6,44.6,44.6,8
20171001|2017-06-27 23:30,28,44.54,44.54,44.54,44.54,1
20171001|2017-06-28 00:00,28,44.54,44.58,44.54,44.58,3
20171001|2017-06-28 00:30,28,44.57,44.57,44.55,44.55,9
20171001|2017-06-28 01:30,28,44.6,44.6,44.6,44.6,1
20171001|2017-06-28 02:00,28,44.45,44.45,44.31,44.32,10
20171001|2017-06-28 02:30,28,44.41,44.45,44.36,44.39,8
20171001|2017-06-28 03:00,28,44.39,44.56,44.39,44.47,21
20171001|2017-06-28 03:30,28,44.47,44.54,44.43,44.53,18
20171001|2017-06-28 04:00,28,44.53,44.61,44.51,44.6,11
20171001|2017-06-28 04:30,28,44.59,44.71,44.58,44.63,20
20171001|2017-06-28 05:00,28,44.6,44.6,44.55,44.55,2
20171001|2017-06-28 05:30,28,44.57,44.59,44.57,44.59,4
20171001|2017-06-28 06:00,28,44.64,44.64,44.54,44.61,22
20171001|2017-06-28 06:30,28,44.6,44.63,44.59,44.63,7
20171001|2017-06-28 07:00,28,44.52,44.55,44.52,44.55,10
20171001|2017-06-28 07:30,28,44.51,44.67,44.51,44.67,18
20171001|2017-06-28 08:00,28,44.64,44.74,44.57,44.71,29
20171001|2017-06-28 08:30,28,44.77,44.77,44.66,44.66,51
20171001|2017-06-28 09:00,28,44.67,44.83,44.43,44.46,98
20171001|2017-06-28 09:30,28,44.46,45.3,44.46,45.25,454
20171001|2017-06-28 10:00,28,45.18,45.21,45.02,45.11,33
20171001|2017-06-28 10:30,28,45.12,45.12,44.92,45.04,93
20171001|2017-06-28 11:00,28,44.98,45.17,44.98,45.17,33
20171001|2017-06-28 11:30,28,45.16,45.29,45.13,45.2,76
20171001|2017-06-28 12:00,28,45.2,45.2,45.12,45.12,6
20171001|2017-06-28 12:30,28,45.17,45.23,45.16,45.23,5
20171001|2017-06-28 13:00,28,45.24,45.3,45.22,45.22,41
20171001|2017-06-28 13:30,28,45.23,45.29,45.22,45.28,49
20171001|2017-06-28 14:00,28,45.25,45.25,45.2,45.2,3
20171001|2017-06-28 14:30,28,45.22,45.25,45.21,45.25,5
20171001|2017-06-28 15:00,28,45.27,45.31,45.27,45.31,7
20171001|2017-06-28 15:30,28,45.29,45.29,45.29,45.29,1
20171001|2017-06-28 19:00,29,45.28,45.29,45.28,45.29,2
20171001|2017-06-28 19:30,29,45.34,45.39,45.34,45.39,3
20171001|2017-06-28 20:00,29,45.39,45.39,45.36,45.36,5
20171001|2017-06-28 20:30,29,45.35,45.41,45.35,45.41,2
20171001|2017-06-28 21:30,29,45.43,45.43,45.42,45.42,8
20171001|2017-06-28 22:00,29,45.44,45.44,45.42,45.42,2
20171001|2017-06-29 00:30,29,45.47,45.47,45.47,45.47,1
20171001|2017-06-29 01:00,29,45.45,45.45,45.45,45.45,1
20171001|2017-06-29 02:00,29,45.55,45.69,45.54,45.65,13
20171001|2017-06-29 02:30,29,45.62,45.69,45.62,45.62,10
20171001|2017-06-29 03:00,29,45.57,45.6,45.56,45.58,13
20171001|2017-06-29 03:30,29,45.56,45.57,45.56,45.57,4
20171001|2017-06-29 04:00,29,45.65,45.65,45.45,45.45,53
20171001|2017-06-29 04:30,29,45.41,45.45,45.37,45.39,7
20171001|2017-06-29 05:00,29,45.46,45.59,45.43,45.59,25
20171001|2017-06-29 05:30,29,45.63,45.63,45.56,45.56,3
20171001|2017-06-29 06:00,29,45.59,45.75,45.59,45.68,18
20171001|2017-06-29 06:30,29,45.75,45.84,45.75,45.79,29
20171001|2017-06-29 07:00,29,45.77,45.86,45.73,45.73,20
20171001|2017-06-29 07:30,29,45.74,45.79,45.63,45.69,56
20171001|2017-06-29 08:00,29,45.7,45.79,45.47,45.58,96
20171001|2017-06-29 08:30,29,45.6,45.67,45.49,45.55,54
20171001|2017-06-29 09:00,29,45.58,45.8,45.58,45.77,38
20171001|2017-06-29 09:30,29,45.88,45.93,45.75,45.84,102
20171001|2017-06-29 10:00,29,45.8,45.94,45.66,45.66,96
20171001|2017-06-29 10:30,29,45.71,45.71,45.44,45.56,157
20171001|2017-06-29 11:00,29,45.59,45.59,45.25,45.28,38
20171001|2017-06-29 11:30,29,45.37,45.45,45.34,45.45,43
20171001|2017-06-29 12:00,29,45.48,45.58,45.26,45.26,38
20171001|2017-06-29 12:30,29,45.36,45.43,45.33,45.43,9
20171001|2017-06-29 13:00,29,45.34,45.45,45.29,45.45,22
20171001|2017-06-29 13:30,29,45.37,45.37,45.25,45.27,14
20171001|2017-06-29 14:00,29,45.25,45.29,45.17,45.29,57
20171001|2017-06-29 14:30,29,45.31,45.37,45.31,45.35,6
20171001|2017-06-29 15:30,29,45.37,45.37,45.35,45.35,9
20171001|2017-06-29 16:00,29,45.26,45.26,45.14,45.18,23
20171001|2017-06-29 19:30,30,45.55,45.63,45.55,45.63,5
20171001|2017-06-29 20:00,30,45.61,45.61,45.59,45.59,10
20171001|2017-06-29 20:30,30,45.64,45.77,45.64,45.77,21
20171001|2017-06-30 00:00,30,45.64,45.64,45.64,45.64,1
20171001|2017-06-30 01:00,30,45.69,45.74,45.68,45.69,8
20171001|2017-06-30 01:30,30,45.69,45.69,45.69,45.69,1
20171001|2017-06-30 02:00,30,45.63,45.63,45.63,45.63,1
20171001|2017-06-30 02:30,30,45.74,45.74,45.74,45.74,1
20171001|2017-06-30 03:00,30,45.78,45.78,45.65,45.65,7
20171001|2017-06-30 03:30,30,45.7,45.86,45.68,45.86,19
20171001|2017-06-30 04:00,30,45.88,45.89,45.88,45.89,3
20171001|2017-06-30 04:30,30,45.82,45.82,45.68,45.72,13
20171001|2017-06-30 05:00,30,45.79,45.81,45.76,45.81,40
20171001|2017-06-30 05:30,30,45.78,45.79,45.78,45.79,2
20171001|2017-06-30 06:00,30,45.81,45.81,45.75,45.77,5
20171001|2017-06-30 06:30,30,45.75,45.75,45.7,45.71,5
20171001|2017-06-30 07:00,30,45.73,45.74,45.62,45.67,17
20171001|2017-06-30 07:30,30,45.7,45.77,45.67,45.75,24
20171001|2017-06-30 08:00,30,45.76,45.89,45.76,45.87,83
20171001|2017-06-30 08:30,30,45.87,45.96,45.68,45.7,161
20171001|2017-06-30 09:00,30,45.69,45.81,45.68,45.78,59
20171001|2017-06-30 09:30,30,45.8,45.8,45.69,45.75,38
20171001|2017-06-30 10:00,30,45.81,45.89,45.78,45.88,65
20171001|2017-06-30 10:30,30,45.89,46.11,45.89,46.02,223
20171001|2017-06-30 11:00,30,46.01,46.04,45.93,45.96,50
20171001|2017-06-30 11:30,30,45.93,45.96,45.93,45.95,22
20171001|2017-06-30 12:00,30,45.93,46.27,45.93,46.26,103
20171001|2017-06-30 12:30,30,46.25,46.32,46.21,46.32,69
20171001|2017-06-30 13:00,30,46.36,46.57,46.31,46.5,107
20171001|2017-06-30 13:30,30,46.55,46.55,46.5,46.53,47
20171001|2017-06-30 14:00,30,46.53,46.65,46.53,46.65,7
20171001|2017-06-30 14:30,30,46.64,46.64,46.62,46.62,4
20171001|2017-06-30 15:30,30,46.71,46.79,46.69,46.76,9
20171001|2017-07-02 17:00,3,46.76,46.76,46.67,46.68,6
20171001|2017-07-02 17:30,3,46.69,46.72,46.68,46.72,8
20171001|2017-07-02 18:00,3,46.74,46.77,46.74,46.77,5
20171001|2017-07-02 18:30,3,46.74,46.74,46.73,46.74,10
20171001|2017-07-02 19:00,3,46.74,46.74,46.65,46.69,6
20171001|2017-07-02 19:30,3,46.69,46.69,46.69,46.69,2
20171001|2017-07-02 22:00,3,46.7,46.7,46.7,46.7,1
20171001|2017-07-03 01:00,3,46.67,46.67,46.67,46.67,1
20171001|2017-07-03 02:00,3,46.65,46.87,46.65,46.87,15
20171001|2017-07-03 02:30,3,46.76,46.77,46.72,46.76,14
20171001|2017-07-03 03:00,3,46.75,46.78,46.58,46.64,38
20171001|2017-07-03 03:30,3,46.65,46.71,46.65,46.65,12
20171001|2017-07-03 04:00,3,46.56,46.57,46.48,46.56,36
20171001|2017-07-03 04:30,3,46.57,46.59,46.36,46.36,42
20171001|2017-07-03 05:00,3,46.47,46.48,46.43,46.47,26
20171001|2017-07-03 05:30,3,46.45,46.45,46.44,46.44,3
20171001|2017-07-03 06:00,3,46.6,46.65,46.6,46.65,10
20171001|2017-07-03 06:30,3,46.62,46.66,46.59,46.59,7
20171001|2017-07-03 07:00,3,46.62,46.74,46.59,46.74,44
20171001|2017-07-03 07:30,3,46.74,46.81,46.74,46.79,82
20171001|2017-07-03 08:00,3,46.78,46.96,46.78,46.91,116
20171001|2017-07-03 08:30,3,46.98,47.06,46.97,46.98,36
20171001|2017-07-03 09:00,3,46.98,47.1,46.95,47.05,55
20171001|2017-07-03 09:30,3,47.1,47.17,46.99,46.99,62
20171001|2017-07-03 10:00,3,46.96,47.29,46.96,47.28,155
20171001|2017-07-03 10:30,3,47.27,47.29,47.16,47.19,62
20171001|2017-07-03 11:00,3,47.2,47.21,47.17,47.21,5
20171001|2017-07-03 11:30,3,47.25,47.26,47.2,47.2,13
20171001|2017-07-03 12:00,3,47.17,47.22,47.14,47.19,22
20171001|2017-07-03 12:30,3,47.2,47.22,47.17,47.22,40
20171001|2017-07-03 13:00,3,47.22,47.52,47.22,47.51,196
20171001|2017-07-03 13:30,3,47.51,47.51,47.46,47.47,23
20171001|2017-07-03 14:00,3,47.44,47.44,47.44,47.44,2
20171001|2017-07-03 14:30,3,47.43,47.43,47.42,47.42,8
20171001|2017-07-03 15:30,3,47.42,47.48,47.4,47.46,9
20171001|2017-07-03 19:00,4,47.43,47.47,47.43,47.47,2
20171001|2017-07-03 19:30,4,47.31,47.31,47.31,47.31,2
20171001|2017-07-03 20:00,4,47.21,47.21,47.21,47.21,2
20171001|2017-07-03 20:30,4,47.25,47.25,47.25,47.25,1
20171001|2017-07-03 23:00,4,47.22,47.22,47.22,47.22,1
20171001|2017-07-03 23:30,4,47.21,47.24,47.21,47.24,4
20171001|2017-07-04 00:30,4,47.25,47.25,47.25,47.25,1
20171001|2017-07-04 01:00,4,47.24,47.31,47.24,47.31,12
20171001|2017-07-04 01:30,4,47.29,47.32,47.29,47.32,6
20171001|2017-07-04 02:00,4,47.38,47.38,47.38,47.38,10
20171001|2017-07-04 02:30,4,47.33,47.33,47.31,47.31,16
20171001|2017-07-04 03:00,4,47.26,47.31,47.16,47.31,11
20171001|2017-07-04 03:30,4,47.31,47.41,47.28,47.4,9
20171001|2017-07-04 04:30,4,47.4,47.4,47.36,47.36,2
20171001|2017-07-04 05:00,4,47.25,47.25,47.23,47.23,2
20171001|2017-07-04 06:30,4,47.36,47.38,47.36,47.38,3
20171001|2017-07-04 07:00,4,47.31,47.31,47.31,47.31,2
20171001|2017-07-04 07:30,4,47.33,47.35,47.31,47.34,7
20171001|2017-07-04 08:00,4,47.37,47.5,47.37,47.5,49
20171001|2017-07-04 08:30,4,47.54,47.6,47.51,47.54,37
20171001|2017-07-04 09:00,4,47.62,47.7,47.62,47.7,12
20171001|2017-07-04 09:30,4,47.68,47.68,47.62,47.65,35
20171001|2017-07-04 10:00,4,47.54,47.59,47.54,47.59,5
20171001|2017-07-04 10:30,4,47.6,47.6,47.55,47.56,14
20171001|2017-07-04 11:00,4,47.57,47.57,47.48,47.48,6
20171001|2017-07-04 11:30,4,47.49,47.52,47.43,47.51,44
20171001|2017-07-04 12:00,4,47.54,47.54,47.47,47.49,23
20171001|2017-07-04 20:00,5,47.48,47.48,47.48,47.48,4
20171001|2017-07-04 20:30,5,47.48,47.5,47.4,47.4,8
20171001|2017-07-04 22:30,5,47.39,47.39,47.39,47.39,1
20171001|2017-07-04 23:00,5,47.41,47.41,47.41,47.41,3
20171001|2017-07-05 00:30,5,47.42,47.42,47.42,47.42,1
20171001|2017-07-05 01:00,5,47.39,47.41,47.39,47.41,3
20171001|2017-07-05 01:30,5,47.45,47.45,47.43,47.44,4
20171001|2017-07-05 02:00,5,47.52,47.54,47.52,47.53,3
20171001|2017-07-05 02:30,5,47.61,47.63,47.61,47.62,8
20171001|2017-07-05 03:00,5,47.49,47.49,47.43,47.46,27
20171001|2017-07-05 03:30,5,47.38,47.38,46.89,46.97,355
20171001|2017-07-05 04:00,5,46.97,46.98,46.68,46.95,463
20171001|2017-07-05 04:30,5,46.93,46.93,46.76,46.76,16
20171001|2017-07-05 05:00,5,46.79,46.87,46.79,46.87,52
20171001|2017-07-05 05:30,5,46.77,46.77,46.59,46.72,23
20171001|2017-07-05 06:00,5,46.66,46.82,46.66,46.82,12
20171001|2017-07-05 06:30,5,46.85,47.03,46.82,47.02,59
20171001|2017-07-05 07:00,5,46.92,46.96,46.8,46.8,23
20171001|2017-07-05 07:30,5,46.81,46.98,46.81,46.91,34
20171001|2017-07-05 08:00,5,46.92,47.09,46.92,47,256
20171001|2017-07-05 08:30,5,47,47.05,46.45,46.49,373
20171001|2017-07-05 09:00,5,46.43,46.43,45.76,45.87,312
20171001|2017-07-05 09:30,5,45.91,46,45.69,45.73,157
20171001|2017-07-05 10:00,5,45.71,45.96,45.66,45.85,92
20171001|2017-07-05 10:30,5,45.73,45.9,45.71,45.72,137
20171001|2017-07-05 11:00,5,45.7,45.81,45.69,45.78,24
20171001|2017-07-05 11:30,5,45.89,45.93,45.84,45.87,22
20171001|2017-07-05 12:00,5,45.85,45.86,45.63,45.72,62
20171001|2017-07-05 12:30,5,45.73,45.79,45.66,45.68,68
20171001|2017-07-05 13:00,5,45.67,45.86,45.48,45.54,166
20171001|2017-07-05 13:30,5,45.54,45.59,45.39,45.46,49
20171001|2017-07-05 14:00,5,45.48,45.48,45.48,45.48,1
20171001|2017-07-05 14:30,5,45.45,45.46,45.43,45.45,14
20171001|2017-07-05 15:00,5,45.49,45.51,45.49,45.51,2
20171001|2017-07-05 15:30,5,45.47,46.05,45.08,46.03,224
20171001|2017-07-05 16:00,5,46.02,46.11,46.02,46.11,65
20171001|2017-07-05 16:30,5,46.11,46.14,46.08,46.08,67
20171001|2017-07-05 19:00,6,46.03,46.03,46.02,46.02,2
20171001|2017-07-05 20:00,6,45.88,45.88,45.88,45.88,1
20171001|2017-07-05 20:30,6,45.86,45.86,45.86,45.86,3
20171001|2017-07-05 22:00,6,45.77,45.77,45.77,45.77,1
20171001|2017-07-05 22:30,6,45.87,45.89,45.87,45.89,2
20171001|2017-07-05 23:30,6,45.9,45.9,45.9,45.9,1
20171001|2017-07-06 01:00,6,45.98,46.1,45.98,46.07,18
20171001|2017-07-06 01:30,6,46.08,46.09,46.08,46.09,2
20171001|2017-07-06 02:00,6,46.14,46.14,46.04,46.05,26
20171001|2017-07-06 02:30,6,46.1,46.12,45.93,45.93,20
20171001|2017-07-06 03:00,6,45.92,46.26,45.92,46.26,50
20171001|2017-07-06 03:30,6,46.29,46.31,46.2,46.29,62
20171001|2017-07-06 04:00,6,46.27,46.27,46.19,46.19,6
20171001|2017-07-06 04:30,6,46.16,46.19,46.09,46.19,13
20171001|2017-07-06 05:00,6,46.2,46.23,46.2,46.23,10
20171001|2017-07-06 05:30,6,46.19,46.25,46.19,46.25,4
20171001|2017-07-06 06:00,6,46.27,46.27,46.13,46.13,3
20171001|2017-07-06 06:30,6,46.1,46.25,46.1,46.23,39
20171001|2017-07-06 07:00,6,46.26,46.32,46.23,46.25,94
20171001|2017-07-06 07:30,6,46.24,46.34,46.2,46.2,79
20171001|2017-07-06 08:00,6,46.29,46.42,46.25,46.34,66
20171001|2017-07-06 08:30,6,46.38,46.45,46.27,46.28,152
20171001|2017-07-06 09:00,6,46.31,46.4,46.26,46.31,61
20171001|2017-07-06 09:30,6,46.28,46.28,46.12,46.15,105
20171001|2017-07-06 10:00,6,46.19,46.91,46.19,46.75,454
20171001|2017-07-06 10:30,6,46.78,46.8,46.43,46.49,58
20171001|2017-07-06 11:00,6,46.51,46.65,46.48,46.65,83
20171001|2017-07-06 11:30,6,46.59,46.67,46.53,46.53,44
20171001|2017-07-06 12:00,6,46.5,46.55,46.23,46.23,111
20171001|2017-07-06 12:30,6,46.2,46.2,45.59,45.74,247
20171001|2017-07-06 13:00,6,45.7,45.93,45.7,45.91,51
20171001|2017-07-06 13:30,6,45.88,45.88,45.69,45.71,82
20171001|2017-07-06 14:00,6,45.69,45.71,45.68,45.68,14
20171001|2017-07-06 14:30,6,45.68,45.69,45.68,45.69,4
20171001|2017-07-06 15:30,6,45.69,45.69,45.69,45.69,1
20171001|2017-07-06 16:00,6,45.68,45.75,45.68,45.75,6
20171001|2017-07-06 16:30,6,45.75,45.77,45.75,45.75,4
20171001|2017-07-06 19:00,7,45.51,45.51,45.07,45.2,78
20171001|2017-07-06 19:30,7,45.26,45.28,45.25,45.25,5
20171001|2017-07-06 20:00,7,45.35,45.35,45.24,45.25,4
20171001|2017-07-06 20:30,7,45.33,45.33,45.27,45.27,3
20171001|2017-07-06 21:00,7,45.27,45.35,45.27,45.35,3
20171001|2017-07-06 21:30,7,45.34,45.34,45.34,45.34,1
20171001|2017-07-06 22:00,7,45.36,45.36,45.36,45.36,2
20171001|2017-07-06 23:00,7,45.34,45.34,45.34,45.34,1
20171001|2017-07-07 00:00,7,45.3,45.3,45.3,45.3,1
20171001|2017-07-07 00:30,7,45.36,45.36,45.36,45.36,1
20171001|2017-07-07 01:00,7,45.4,45.43,45.4,45.43,5
20171001|2017-07-07 01:30,7,45.41,45.41,45.39,45.39,6
20171001|2017-07-07 02:00,7,45.3,45.39,45.3,45.36,19
20171001|2017-07-07 02:30,7,45.37,45.38,45.12,45.15,56
20171001|2017-07-07 03:00,7,45.17,45.25,45.05,45.07,66
20171001|2017-07-07 03:30,7,45.06,45.1,44.61,44.74,158
20171001|2017-07-07 04:00,7,44.79,44.84,44.77,44.82,32
20171001|2017-07-07 04:30,7,44.77,44.85,44.73,44.85,35
20171001|2017-07-07 05:00,7,44.77,44.78,44.71,44.71,14
20171001|2017-07-07 05:30,7,44.71,44.71,44.51,44.56,57
20171001|2017-07-07 06:00,7,44.51,44.55,44.51,44.53,10
20171001|2017-07-07 06:30,7,44.56,44.74,44.56,44.74,87
20171001|2017-07-07 07:00,7,44.74,45,44.74,44.97,112
20171001|2017-07-07 07:30,7,44.94,45.18,44.93,45.1,77
20171001|2017-07-07 08:00,7,45.15,45.24,45.03,45.04,82
20171001|2017-07-07 08:30,7,45.06,45.1,44.76,44.78,122
20171001|2017-07-07 09:00,7,44.73,44.73,44.16,44.25,140
20171001|2017-07-07 09:30,7,44.22,44.61,44.19,44.56,110
20171001|2017-07-07 10:00,7,44.5,44.71,44.47,44.7,80
20171001|2017-07-07 10:30,7,44.73,44.75,44.31,44.47,87
20171001|2017-07-07 11:00,7,44.38,44.78,44.38,44.7,39
20171001|2017-07-07 11:30,7,44.72,44.78,44.69,44.74,21
20171001|2017-07-07 12:00,7,44.73,44.73,44.36,44.53,112
20171001|2017-07-07 12:30,7,44.56,44.62,44.56,44.61,10
20171001|2017-07-07 13:00,7,44.57,44.65,44.54,44.57,21
20171001|2017-07-07 13:30,7,44.58,44.59,44.5,44.54,21
20171001|2017-07-07 14:30,7,44.57,44.65,44.56,44.61,7
20171001|2017-07-07 15:00,7,44.69,44.69,44.69,44.69,3
20171001|2017-07-07 15:30,7,44.71,44.71,44.62,44.67,31
20171001|2017-07-07 16:00,7,44.79,44.79,44.79,44.79,1
20171001|2017-07-09 17:00,10,45,45,44.83,44.84,14
20171001|2017-07-09 17:30,10,44.86,44.87,44.79,44.79,11
20171001|2017-07-09 18:00,10,44.79,44.81,44.79,44.81,3
20171001|2017-07-09 18:30,10,44.79,44.79,44.79,44.79,2
20171001|2017-07-09 19:00,10,44.98,44.98,44.88,44.88,3
20171001|2017-07-09 19:30,10,44.92,44.93,44.89,44.89,3
20171001|2017-07-09 20:30,10,44.93,44.94,44.92,44.94,3
20171001|2017-07-09 21:00,10,44.95,45,44.95,44.98,7
20171001|2017-07-09 21:30,10,44.95,44.95,44.95,44.95,1
20171001|2017-07-09 22:00,10,44.92,44.92,44.92,44.92,1
20171001|2017-07-09 23:00,10,44.9,44.9,44.9,44.9,1
20171001|2017-07-09 23:30,10,44.9,44.9,44.9,44.9,1
20171001|2017-07-10 00:00,10,44.97,44.97,44.95,44.95,2
20171001|2017-07-10 00:30,10,44.86,44.86,44.77,44.77,4
20171001|2017-07-10 01:00,10,44.73,44.82,44.57,44.72,19
20171001|2017-07-10 02:00,10,44.67,44.67,44.67,44.67,1
20171001|2017-07-10 02:30,10,44.59,44.6,44.59,44.6,2
20171001|2017-07-10 03:00,10,44.56,44.56,44.56,44.56,1
20171001|2017-07-10 03:30,10,44.55,44.57,44.47,44.47,15
20171001|2017-07-10 04:00,10,44.42,44.42,44.21,44.25,14
20171001|2017-07-10 04:30,10,44.12,44.21,44.07,44.21,63
20171001|2017-07-10 05:00,10,44.21,44.29,44.2,44.25,24
20171001|2017-07-10 05:30,10,44.2,44.23,44.03,44.03,16
20171001|2017-07-10 06:00,10,44.04,44.17,44.04,44.17,8
20171001|2017-07-10 06:30,10,44.21,44.21,44.08,44.12,16
20171001|2017-07-10 07:00,10,44.07,44.27,44.04,44.27,30
20171001|2017-07-10 07:30,10,44.3,44.34,44.28,44.32,17
20171001|2017-07-10 08:00,10,44.34,44.4,44.14,44.35,38
20171001|2017-07-10 08:30,10,44.37,44.57,44.37,44.52,109
20171001|2017-07-10 09:00,10,44.58,44.71,44.47,44.5,90
20171001|2017-07-10 09:30,10,44.46,45,44.44,44.92,193
20171001|2017-07-10 10:00,10,44.91,45.17,44.91,45.11,176
20171001|2017-07-10 10:30,10,45.13,45.13,44.81,44.96,65
20171001|2017-07-10 11:00,10,44.95,45.01,44.87,44.92,88
20171001|2017-07-10 11:30,10,44.87,45.01,44.84,44.98,71
20171001|2017-07-10 12:00,10,44.95,44.95,44.8,44.83,72
20171001|2017-07-10 12:30,10,44.89,44.94,44.89,44.94,5
20171001|2017-07-10 13:00,10,44.92,44.95,44.76,44.78,71
20171001|2017-07-10 13:30,10,44.78,44.84,44.78,44.84,17
20171001|2017-07-10 14:00,10,44.79,44.84,44.79,44.84,12
20171001|2017-07-10 14:30,10,44.85,44.85,44.78,44.78,19
20171001|2017-07-10 15:00,10,44.8,44.84,44.8,44.84,6
20171001|2017-07-10 15:30,10,44.89,44.94,44.89,44.94,4
20171001|2017-07-10 16:00,10,44.92,44.93,44.92,44.93,2
20171001|2017-07-10 16:30,10,44.9,44.92,44.88,44.92,25
20171001|2017-07-10 19:30,11,44.98,44.98,44.98,44.98,1
20171001|2017-07-11 01:00,11,44.87,45.12,44.86,45.1,17
20171001|2017-07-11 01:30,11,45.11,45.11,45.07,45.11,10
20171001|2017-07-11 02:00,11,45.17,45.26,45.07,45.07,25
20171001|2017-07-11 02:30,11,45,45,44.79,44.8,65
20171001|2017-07-11 03:00,11,44.73,44.73,44.58,44.59,72
20171001|2017-07-11 03:30,11,44.49,44.62,44.48,44.56,109
20171001|2017-07-11 04:00,11,44.58,44.77,44.58,44.61,73
20171001|2017-07-11 04:30,11,44.7,44.7,44.42,44.55,106
20171001|2017-07-11 05:00,11,44.46,44.46,44.39,44.44,40
20171001|2017-07-11 05:30,11,44.52,44.54,44.36,44.44,114
20171001|2017-07-11 06:00,11,44.45,44.46,44.24,44.3,115
20171001|2017-07-11 06:30,11,44.29,44.39,44.26,44.3,66
20171001|2017-07-11 07:00,11,44.31,44.49,44.29,44.49,50
20171001|2017-07-11 07:30,11,44.36,44.46,44.23,44.44,50
20171001|2017-07-11 08:00,11,44.49,44.68,44.49,44.66,75
20171001|2017-07-11 08:30,11,44.7,44.87,44.56,44.85,197
20171001|2017-07-11 09:00,11,44.91,44.95,44.69,44.91,147
20171001|2017-07-11 09:30,11,44.92,45.25,44.92,45.24,85
20171001|2017-07-11 10:00,11,45.23,45.24,44.98,44.99,144
20171001|2017-07-11 10:30,11,45.02,45.4,44.97,45.36,221
20171001|2017-07-11 11:00,11,45.45,45.65,45.45,45.5,108
20171001|2017-07-11 11:30,11,45.51,45.57,45.51,45.51,17
20171001|2017-07-11 12:00,11,45.55,45.58,45.46,45.49,11
20171001|2017-07-11 12:30,11,45.46,45.47,45.34,45.38,89
20171001|2017-07-11 13:00,11,45.43,45.47,45.3,45.42,53
20171001|2017-07-11 13:30,11,45.43,45.51,45.43,45.48,64
20171001|2017-07-11 14:00,11,45.49,45.49,45.42,45.42,9
20171001|2017-07-11 14:30,11,45.47,45.48,45.45,45.46,7
20171001|2017-07-11 15:00,11,45.42,45.47,45.42,45.46,4
20171001|2017-07-11 15:30,11,45.48,46.12,45.48,46.12,180
20171001|2017-07-11 20:00,12,46.04,46.15,46.04,46.11,3
20171001|2017-07-11 21:30,12,46.09,46.09,46.09,46.09,1
20171001|2017-07-11 22:00,12,46.13,46.13,46.13,46.13,1
20171001|2017-07-11 22:30,12,46.14,46.14,46.1,46.12,53
20171001|2017-07-11 23:00,12,46.16,46.16,46.16,46.16,1
20171001|2017-07-11 23:30,12,46.1,46.1,46.08,46.08,3
20171001|2017-07-12 00:00,12,46.15,46.18,46.15,46.18,3
20171001|2017-07-12 00:30,12,46.19,46.28,46.19,46.28,4
20171001|2017-07-12 01:00,12,46.17,46.26,46.17,46.25,4
20171001|2017-07-12 01:30,12,46.14,46.15,46.14,46.15,2
20171001|2017-07-12 02:00,12,46.12,46.29,46.12,46.29,26
20171001|2017-07-12 02:30,12,46.29,46.33,46.21,46.31,34
20171001|2017-07-12 03:00,12,46.33,46.35,46.25,46.3,92
20171001|2017-07-12 03:30,12,46.29,46.32,46.26,46.28,17
20171001|2017-07-12 04:00,12,46.25,46.25,46.1,46.2,34
20171001|2017-07-12 04:30,12,46.19,46.19,46.12,46.12,103
20171001|2017-07-12 05:00,12,46.17,46.17,46.04,46.07,7
20171001|2017-07-12 05:30,12,46.04,46.11,46.04,46.11,11
20171001|2017-07-12 06:00,12,46.09,46.14,46.07,46.08,8
20171001|2017-07-12 06:30,12,46.03,46.05,45.96,46.05,67
20171001|2017-07-12 07:00,12,46.02,46.09,45.99,46,14
20171001|2017-07-12 07:30,12,46.02,46.25,46.01,46.25,121
20171001|2017-07-12 08:00,12,46.31,46.41,46.21,46.38,118
20171001|2017-07-12 08:30,12,46.39,46.45,46.18,46.35,184
20171001|2017-07-12 09:00,12,46.37,46.56,46.35,46.44,154
20171001|2017-07-12 09:30,12,46.46,46.77,45.57,45.57,833
20171001|2017-07-12 10:00,12,45.59,45.75,45.47,45.75,159
20171001|2017-07-12 10:30,12,45.75,45.81,45.75,45.75,12
20171001|2017-07-12 11:00,12,45.88,46.07,45.88,46.02,105
20171001|2017-07-12 11:30,12,46.02,46.1,45.98,46.04,27
20171001|2017-07-12 12:00,12,46.09,46.21,45.76,45.86,72
20171001|2017-07-12 12:30,12,45.87,46.13,45.87,46.11,21
20171001|2017-07-12 13:00,12,46.13,46.13,45.78,45.79,190
20171001|2017-07-12 13:30,12,45.78,45.88,45.75,45.88,48
20171001|2017-07-12 14:00,12,45.82,45.84,45.82,45.84,5
20171001|2017-07-12 14:30,12,45.76,45.76,45.7,45.73,10
20171001|2017-07-12 15:00,12,45.7,45.7,45.7,45.7,1
20171001|2017-07-12 15:30,12,45.75,45.75,45.72,45.72,4
20171001|2017-07-12 16:00,12,45.76,45.76,45.75,45.75,3
20171001|2017-07-12 19:00,13,45.69,45.69,45.56,45.56,2
20171001|2017-07-12 19:30,13,45.63,45.63,45.63,45.63,1
20171001|2017-07-12 20:00,13,45.68,45.68,45.67,45.67,2
20171001|2017-07-12 20:30,13,45.69,45.72,45.69,45.69,3
20171001|2017-07-12 21:30,13,45.8,45.8,45.76,45.76,3
20171001|2017-07-12 22:00,13,45.76,45.76,45.76,45.76,1
20171001|2017-07-12 23:30,13,45.81,45.81,45.81,45.81,1
20171001|2017-07-13 00:30,13,45.73,45.73,45.67,45.67,5
20171001|2017-07-13 01:00,13,45.72,45.78,45.72,45.73,4
20171001|2017-07-13 01:30,13,45.77,45.77,45.75,45.77,12
20171001|2017-07-13 02:00,13,45.84,45.84,45.55,45.58,28
20171001|2017-07-13 02:30,13,45.59,45.59,45.52,45.58,15
20171001|2017-07-13 03:00,13,45.52,45.54,45.31,45.42,241
20171001|2017-07-13 03:30,13,45.4,45.59,45.39,45.57,15
20171001|2017-07-13 04:00,13,45.55,45.55,45.48,45.48,3
20171001|2017-07-13 04:30,13,45.57,45.57,45.46,45.47,6
20171001|2017-07-13 05:00,13,45.44,45.69,45.41,45.63,81
20171001|2017-07-13 05:30,13,45.6,45.6,45.49,45.5,15
20171001|2017-07-13 06:00,13,45.44,45.44,45.36,45.36,35
20171001|2017-07-13 06:30,13,45.45,45.46,45.37,45.37,17
20171001|2017-07-13 07:00,13,45.36,45.92,45.36,45.77,150
20171001|2017-07-13 07:30,13,45.78,45.82,45.7,45.82,44
20171001|2017-07-13 08:00,13,45.77,46.02,45.76,46.02,64
20171001|2017-07-13 08:30,13,45.94,46.13,45.92,46.02,40
20171001|2017-07-13 09:00,13,45.99,46.21,45.88,46.18,61
20171001|2017-07-13 09:30,13,46.2,46.32,46.08,46.16,68
20171001|2017-07-13 10:00,13,46.24,46.51,46.11,46.45,162
20171001|2017-07-13 10:30,13,46.52,46.56,46.34,46.34,231
20171001|2017-07-13 11:00,13,46.38,46.41,46.32,46.35,24
20171001|2017-07-13 11:30,13,46.36,46.4,46.3,46.37,26
20171001|2017-07-13 12:00,13,46.32,46.36,46.21,46.21,23
20171001|2017-07-13 12:30,13,46.2,46.27,46.2,46.27,18
20171001|2017-07-13 13:00,13,46.29,46.44,46.24,46.39,66
20171001|2017-07-13 13:30,13,46.32,46.36,46.31,46.32,11
20171001|2017-07-13 14:00,13,46.36,46.36,46.36,46.36,2
20171001|2017-07-13 14:30,13,46.39,46.4,46.39,46.4,3
20171001|2017-07-13 15:00,13,46.34,46.38,46.34,46.38,3
20171001|2017-07-13 15:30,13,46.42,46.42,46.42,46.42,1
20171001|2017-07-13 16:00,13,46.4,46.4,46.35,46.35,4
20171001|2017-07-13 16:30,13,46.35,46.37,46.35,46.37,21
20171001|2017-07-13 19:30,14,46.37,46.37,46.37,46.37,1
20171001|2017-07-14 00:30,14,46.41,46.43,46.4,46.43,6
20171001|2017-07-14 01:00,14,46.44,46.54,46.42,46.54,14
20171001|2017-07-14 02:00,14,46.36,46.36,46.22,46.27,41
20171001|2017-07-14 02:30,14,46.27,46.27,46.17,46.25,30
20171001|2017-07-14 03:00,14,46.14,46.34,46.13,46.34,45
20171001|2017-07-14 03:30,14,46.32,46.44,46.32,46.39,41
20171001|2017-07-14 04:00,14,46.46,46.66,46.46,46.58,75
20171001|2017-07-14 04:30,14,46.59,46.76,46.59,46.62,72
20171001|2017-07-14 05:00,14,46.68,46.72,46.67,46.72,5
20171001|2017-07-14 05:30,14,46.74,46.85,46.72,46.85,363
20171001|2017-07-14 06:00,14,46.85,46.85,46.74,46.8,170
20171001|2017-07-14 06:30,14,46.79,46.79,46.69,46.75,152
20171001|2017-07-14 07:00,14,46.78,47.02,46.75,46.9,287
20171001|2017-07-14 07:30,14,46.94,46.96,46.21,46.46,373
20171001|2017-07-14 08:00,14,46.4,46.71,46.4,46.71,57
20171001|2017-07-14 08:30,14,46.69,47,46.68,46.89,332
20171001|2017-07-14 09:00,14,46.79,47.06,46.7,46.93,138
20171001|2017-07-14 09:30,14,46.93,46.93,46.58,46.59,92
20171001|2017-07-14 10:00,14,46.57,46.82,46.47,46.65,178
20171001|2017-07-14 10:30,14,46.65,46.9,46.62,46.9,117
20171001|2017-07-14 11:00,14,46.87,46.94,46.83,46.92,31
20171001|2017-07-14 11:30,14,46.98,46.99,46.89,46.95,15
20171001|2017-07-14 12:00,14,46.87,46.9,46.81,46.84,33
20171001|2017-07-14 12:30,14,46.8,46.89,46.77,46.89,144
20171001|2017-07-14 13:00,14,46.91,46.94,46.72,46.92,118
20171001|2017-07-14 13:30,14,46.91,47,46.91,46.95,35
20171001|2017-07-14 14:00,14,46.97,47,46.97,46.99,4
20171001|2017-07-14 14:30,14,46.99,46.99,46.96,46.98,7
20171001|2017-07-14 15:30,14,46.98,47.03,46.98,47.02,12
20171001|2017-07-16 17:00,17,47.06,47.08,47.02,47.02,11
20171001|2017-07-16 17:30,17,47.04,47.04,47.01,47.01,4
20171001|2017-07-16 18:00,17,47.01,47.01,47.01,47.01,2
20171001|2017-07-16 18:30,17,46.99,46.99,46.99,46.99,5
20171001|2017-07-16 20:00,17,47.04,47.04,47.04,47.04,2
20171001|2017-07-16 20:30,17,47.07,47.07,47.05,47.05,3
20171001|2017-07-16 21:00,17,47.08,47.09,47.05,47.05,4
20171001|2017-07-16 21:30,17,47.01,47.05,47.01,47.05,3
20171001|2017-07-16 22:30,17,47,47.05,47,47.05,7
20171001|2017-07-16 23:00,17,47.06,47.06,47.06,47.06,3
20171001|2017-07-16 23:30,17,47.07,47.08,47.07,47.08,3
20171001|2017-07-17 00:30,17,47.02,47.02,47.01,47.01,4
20171001|2017-07-17 01:00,17,46.96,46.99,46.91,46.98,15
20171001|2017-07-17 01:30,17,47.01,47.02,46.94,46.94,11
20171001|2017-07-17 02:00,17,47.1,47.23,47.1,47.13,39
20171001|2017-07-17 02:30,17,47.13,47.2,47.13,47.19,8
20171001|2017-07-17 03:00,17,47.1,47.1,46.98,47.03,44
20171001|2017-07-17 03:30,17,47.15,47.15,46.92,46.99,44
20171001|2017-07-17 04:00,17,46.99,46.99,46.78,46.85,62
20171001|2017-07-17 04:30,17,46.89,47.02,46.87,47.02,32
20171001|2017-07-17 05:00,17,47.02,47.02,47.02,47.02,2
20171001|2017-07-17 05:30,17,46.91,46.96,46.9,46.94,55
20171001|2017-07-17 06:00,17,46.94,46.95,46.8,46.82,37
20171001|2017-07-17 06:30,17,46.89,46.97,46.89,46.94,29
20171001|2017-07-17 07:00,17,46.89,46.97,46.82,46.88,26
20171001|2017-07-17 07:30,17,46.92,46.92,46.65,46.69,67
20171001|2017-07-17 08:00,17,46.68,46.84,46.68,46.8,25
20171001|2017-07-17 08:30,17,46.86,47.01,46.86,46.9,47
20171001|2017-07-17 09:00,17,46.86,46.88,46.7,46.82,83
20171001|2017-07-17 09:30,17,46.91,46.92,46.8,46.92,37
20171001|2017-07-17 10:00,17,46.89,46.94,46.8,46.84,53
20171001|2017-07-17 10:30,17,46.78,46.79,46.57,46.58,86
20171001|2017-07-17 11:00,17,46.55,46.68,46.55,46.65,22
20171001|2017-07-17 11:30,17,46.66,46.66,46.52,46.62,107
20171001|2017-07-17 12:00,17,46.61,46.62,46.48,46.51,77
20171001|2017-07-17 12:30,17,46.54,46.54,46.41,46.49,89
20171001|2017-07-17 13:00,17,46.53,46.55,46.37,46.42,94
20171001|2017-07-17 13:30,17,46.4,46.47,46.38,46.47,36
20171001|2017-07-17 14:00,17,46.46,46.5,46.45,46.45,13
20171001|2017-07-17 14:30,17,46.43,46.43,46.38,46.38,4
20171001|2017-07-17 15:00,17,46.38,46.38,46.38,46.38,1
20171001|2017-07-17 15:30,17,46.34,46.34,46.29,46.29,7
20171001|2017-07-17 16:00,17,46.37,46.37,46.37,46.37,1
20171001|2017-07-17 16:30,17,46.38,46.38,46.38,46.38,1
20171001|2017-07-17 19:00,18,46.49,46.5,46.41,46.46,70
20171001|2017-07-17 19:30,18,46.48,46.5,46.43,46.44,24
20171001|2017-07-17 20:00,18,46.46,46.51,46.45,46.51,17
20171001|2017-07-17 20:30,18,46.5,46.53,46.46,46.49,28
20171001|2017-07-17 21:00,18,46.5,46.54,46.5,46.53,18
20171001|2017-07-17 21:30,18,46.5,46.53,46.49,46.5,16
20171001|2017-07-17 22:00,18,46.5,46.5,46.46,46.5,14
20171001|2017-07-17 22:30,18,46.47,46.48,46.47,46.47,9
20171001|2017-07-17 23:00,18,46.46,46.48,46.45,46.48,10
20171001|2017-07-17 23:30,18,46.46,46.46,46.4,46.44,12
20171001|2017-07-18 00:00,18,46.42,46.42,46.36,46.4,16
20171001|2017-07-18 00:30,18,46.43,46.43,46.32,46.35,25
20171001|2017-07-18 01:00,18,46.35,46.46,46.35,46.41,28
20171001|2017-07-18 01:30,18,46.37,46.38,46.36,46.36,6
20171001|2017-07-18 02:00,18,46.32,46.32,46.2,46.28,40
20171001|2017-07-18 02:30,18,46.31,46.35,46.31,46.33,22
20171001|2017-07-18 03:00,18,46.31,46.56,46.26,46.51,72
20171001|2017-07-18 03:30,18,46.53,46.63,46.47,46.59,83
20171001|2017-07-18 04:00,18,46.59,46.64,46.59,46.61,32
20171001|2017-07-18 04:30,18,46.57,46.58,46.53,46.54,19
20171001|2017-07-18 05:00,18,46.58,46.58,46.5,46.5,22
20171001|2017-07-18 05:30,18,46.55,46.62,46.54,46.62,5
20171001|2017-07-18 06:00,18,46.63,46.91,46.58,46.91,103
20171001|2017-07-18 06:30,18,46.89,47.13,46.86,47.13,248
20171001|2017-07-18 07:00,18,47.11,47.29,47.09,47.14,181
20171001|2017-07-18 07:30,18,47.18,47.18,47.02,47.11,160
20171001|2017-07-18 08:00,18,47.19,47.27,47.07,47.07,130
20171001|2017-07-18 08:30,18,47.05,47.09,46.85,46.91,118
20171001|2017-07-18 09:00,18,46.87,46.89,46.62,46.68,205
20171001|2017-07-18 09:30,18,46.64,46.88,46.64,46.88,124
20171001|2017-07-18 10:00,18,46.88,46.9,46.53,46.65,192
20171001|2017-07-18 10:30,18,46.64,46.73,46.55,46.6,135
20171001|2017-07-18 11:00,18,46.62,46.75,46.62,46.69,31
20171001|2017-07-18 11:30,18,46.69,46.7,46.58,46.61,17
20171001|2017-07-18 12:00,18,46.58,46.58,46.43,46.51,69
20171001|2017-07-18 12:30,18,46.49,46.61,46.49,46.6,37
20171001|2017-07-18 13:00,18,46.59,46.78,46.53,46.76,90
20171001|2017-07-18 13:30,18,46.77,46.82,46.76,46.76,9
20171001|2017-07-18 14:00,18,46.76,46.79,46.74,46.79,17
20171001|2017-07-18 14:30,18,46.78,46.82,46.77,46.82,25
20171001|2017-07-18 15:00,18,46.79,46.84,46.79,46.8,9
20171001|2017-07-18 15:30,18,46.84,46.95,46.47,46.6,187
20171001|2017-07-18 16:00,18,46.57,46.57,46.55,46.55,2
20171001|2017-07-18 16:30,18,46.66,46.66,46.66,46.66,1
20171001|2017-07-18 19:00,19,46.59,46.59,46.5,46.57,15
20171001|2017-07-18 19:30,19,46.56,46.6,46.56,46.6,5
20171001|2017-07-18 20:00,19,46.59,46.64,46.58,46.62,7
20171001|2017-07-18 20:30,19,46.63,46.64,46.61,46.64,6
20171001|2017-07-18 21:00,19,46.67,46.73,46.67,46.7,18
20171001|2017-07-18 21:30,19,46.68,46.72,46.68,46.71,4
20171001|2017-07-18 22:00,19,46.69,46.69,46.67,46.68,6
20171001|2017-07-18 22:30,19,46.71,46.71,46.71,46.71,3
20171001|2017-07-18 23:00,19,46.67,46.67,46.64,46.64,3
20171001|2017-07-18 23:30,19,46.63,46.64,46.6,46.64,12
20171001|2017-07-19 00:00,19,46.64,46.64,46.63,46.63,6
20171001|2017-07-19 00:30,19,46.59,46.62,46.54,46.54,11
20171001|2017-07-19 01:00,19,46.54,46.61,46.49,46.58,26
20171001|2017-07-19 01:30,19,46.59,46.59,46.59,46.59,9
20171001|2017-07-19 02:00,19,46.62,46.74,46.62,46.74,17
20171001|2017-07-19 02:30,19,46.7,46.83,46.67,46.75,47
20171001|2017-07-19 03:00,19,46.79,46.79,46.67,46.67,25
20171001|2017-07-19 03:30,19,46.64,46.85,46.61,46.85,53
20171001|2017-07-19 04:00,19,46.83,46.94,46.81,46.83,78
20171001|2017-07-19 04:30,19,46.79,46.95,46.78,46.89,97
20171001|2017-07-19 05:00,19,46.89,46.99,46.89,46.92,39
20171001|2017-07-19 05:30,19,46.9,46.96,46.9,46.93,26
20171001|2017-07-19 06:00,19,46.96,46.96,46.84,46.85,27
20171001|2017-07-19 06:30,19,46.86,46.93,46.83,46.89,25
20171001|2017-07-19 07:00,19,46.89,46.89,46.79,46.85,23
20171001|2017-07-19 07:30,19,46.86,46.89,46.69,46.75,36
20171001|2017-07-19 08:00,19,46.75,46.94,46.75,46.94,63
20171001|2017-07-19 08:30,19,46.95,47.03,46.93,46.98,243
20171001|2017-07-19 09:00,19,46.97,47.09,46.92,47,175
20171001|2017-07-19 09:30,19,47.03,47.54,46.98,47.19,843
20171001|2017-07-19 10:00,19,47.27,47.46,47.23,47.41,234
20171001|2017-07-19 10:30,19,47.4,47.41,47.26,47.31,41
20171001|2017-07-19 11:00,19,47.35,47.39,47.27,47.27,75
20171001|2017-07-19 11:30,19,47.28,47.35,47.2,47.32,55
20171001|2017-07-19 12:00,19,47.34,47.38,47.29,47.35,61
20171001|2017-07-19 12:30,19,47.33,47.6,47.32,47.58,268
20171001|2017-07-19 13:00,19,47.6,47.63,47.44,47.51,253
20171001|2017-07-19 13:30,19,47.48,47.57,47.45,47.54,72
20171001|2017-07-19 14:00,19,47.52,47.55,47.49,47.49,10
20171001|2017-07-19 14:30,19,47.5,47.5,47.47,47.48,21
20171001|2017-07-19 15:00,19,47.51,47.51,47.49,47.49,3
20171001|2017-07-19 15:30,19,47.5,47.5,47.45,47.45,12
20171001|2017-07-19 16:00,19,47.44,47.44,47.44,47.44,1
20171001|2017-07-19 16:30,19,47.38,47.38,47.38,47.38,1
20171001|2017-07-19 19:00,20,47.46,47.5,47.45,47.5,24
20171001|2017-07-19 19:30,20,47.51,47.54,47.51,47.54,7
20171001|2017-07-19 20:00,20,47.46,47.46,47.45,47.45,2
20171001|2017-07-19 20:30,20,47.44,47.44,47.42,47.42,7
20171001|2017-07-19 21:00,20,47.46,47.46,47.44,47.44,14
20171001|2017-07-19 21:30,20,47.45,47.46,47.44,47.45,6
20171001|2017-07-19 22:00,20,47.44,47.48,47.44,47.47,7
20171001|2017-07-19 22:30,20,47.46,47.46,47.45,47.45,11
20171001|2017-07-19 23:00,20,47.45,47.48,47.45,47.48,7
20171001|2017-07-19 23:30,20,47.47,47.49,47.47,47.49,5
20171001|2017-07-20 00:00,20,47.46,47.46,47.46,47.46,4
20171001|2017-07-20 00:30,20,47.47,47.47,47.44,47.44,15
20171001|2017-07-20 01:00,20,47.44,47.5,47.43,47.48,22
20171001|2017-07-20 01:30,20,47.44,47.47,47.44,47.47,5
20171001|2017-07-20 02:00,20,47.44,47.44,47.36,47.4,16
20171001|2017-07-20 02:30,20,47.38,47.58,47.38,47.56,21
20171001|2017-07-20 03:00,20,47.54,47.56,47.45,47.56,8
20171001|2017-07-20 03:30,20,47.52,47.52,47.37,47.38,15
20171001|2017-07-20 04:00,20,47.41,47.49,47.41,47.49,142
20171001|2017-07-20 04:30,20,47.49,47.5,47.42,47.47,23
20171001|2017-07-20 05:00,20,47.49,47.53,47.47,47.53,19
20171001|2017-07-20 05:30,20,47.51,47.55,47.49,47.5,19
20171001|2017-07-20 06:00,20,47.52,47.74,47.52,47.7,61
20171001|2017-07-20 06:30,20,47.7,47.76,47.67,47.71,25
20171001|2017-07-20 07:00,20,47.74,47.86,47.69,47.83,136
20171001|2017-07-20 07:30,20,47.82,47.85,47.76,47.83,72
20171001|2017-07-20 08:00,20,47.84,47.9,47.71,47.89,184
20171001|2017-07-20 08:30,20,47.87,47.87,47.72,47.75,169
20171001|2017-07-20 09:00,20,47.76,47.8,47.63,47.77,156
20171001|2017-07-20 09:30,20,47.79,47.84,47.3,47.61,293
20171001|2017-07-20 10:00,20,47.58,47.64,47.14,47.31,350
20171001|2017-07-20 10:30,20,47.27,47.29,47.11,47.28,191
20171001|2017-07-20 11:00,20,47.21,47.32,47.17,47.3,77
20171001|2017-07-20 11:30,20,47.27,47.36,47.22,47.22,31
20171001|2017-07-20 12:00,20,47.2,47.25,47.12,47.16,22
20171001|2017-07-20 12:30,20,47.15,47.23,47.15,47.23,42
20171001|2017-07-20 13:00,20,47.19,47.24,47.03,47.13,115
20171001|2017-07-20 13:30,20,47.11,47.11,47.02,47.04,45
20171001|2017-07-20 14:00,20,47.03,47.09,47.03,47.09,17
20171001|2017-07-20 14:30,20,47.08,47.08,47.08,47.08,14
20171001|2017-07-20 15:00,20,47.07,47.11,47.07,47.11,2
20171001|2017-07-20 15:30,20,47.13,47.15,47.09,47.11,10
20171001|2017-07-20 16:00,20,47.07,47.1,47.07,47.1,2
20171001|2017-07-20 19:00,21,47.18,47.24,47.18,47.2,13
20171001|2017-07-20 19:30,21,47.19,47.19,47.15,47.15,4
20171001|2017-07-20 20:00,21,47.14,47.19,47.14,47.16,7
20171001|2017-07-20 20:30,21,47.13,47.13,47.07,47.07,14
20171001|2017-07-20 21:00,21,47.1,47.11,47.07,47.07,9
20171001|2017-07-20 21:30,21,47.04,47.1,47.03,47.1,13
20171001|2017-07-20 22:00,21,47.1,47.13,47.1,47.11,6
20171001|2017-07-20 22:30,21,47.1,47.14,47.1,47.14,12
20171001|2017-07-20 23:00,21,47.12,47.12,47.12,47.12,3
20171001|2017-07-20 23:30,21,47.11,47.11,47.07,47.07,4
20171001|2017-07-21 00:00,21,47.08,47.09,47.08,47.09,9
20171001|2017-07-21 00:30,21,47.13,47.13,47.1,47.1,4
20171001|2017-07-21 01:00,21,47.11,47.11,47.11,47.11,1
20171001|2017-07-21 01:30,21,47.11,47.18,47.09,47.18,9
20171001|2017-07-21 02:00,21,47.18,47.22,47.08,47.22,14
20171001|2017-07-21 02:30,21,47.22,47.25,47.2,47.25,14
20171001|2017-07-21 03:00,21,47.28,47.33,47.24,47.32,34
20171001|2017-07-21 03:30,21,47.33,47.33,47.24,47.31,21
20171001|2017-07-21 04:00,21,47.29,47.38,47.26,47.29,50
20171001|2017-07-21 04:30,21,47.3,47.33,47.28,47.31,41
20171001|2017-07-21 05:00,21,47.31,47.35,47.27,47.29,56
20171001|2017-07-21 05:30,21,47.27,47.27,46.76,46.82,265
20171001|2017-07-21 06:00,21,46.83,46.85,46.54,46.62,590
20171001|2017-07-21 06:30,21,46.68,46.68,46.55,46.67,95
20171001|2017-07-21 07:00,21,46.69,46.76,46.66,46.66,85
20171001|2017-07-21 07:30,21,46.73,46.8,46.61,46.61,147
20171001|2017-07-21 08:00,21,46.66,46.9,46.64,46.89,129
20171001|2017-07-21 08:30,21,46.9,46.9,46.37,46.37,345
20171001|2017-07-21 09:00,21,46.34,46.42,46.19,46.35,375
20171001|2017-07-21 09:30,21,46.34,46.39,46.22,46.31,197
20171001|2017-07-21 10:00,21,46.31,46.44,46.29,46.42,127
20171001|2017-07-21 10:30,21,46.42,46.46,46.16,46.23,306
20171001|2017-07-21 11:00,21,46.23,46.25,45.9,45.98,591
20171001|2017-07-21 11:30,21,45.98,46.02,45.92,45.94,145
20171001|2017-07-21 12:00,21,45.98,46.14,45.98,46.08,127
20171001|2017-07-21 12:30,21,46.07,46.07,45.97,45.97,46
20171001|2017-07-21 13:00,21,46.08,46.08,45.81,45.92,445
20171001|2017-07-21 13:30,21,45.95,45.97,45.74,45.79,245
20171001|2017-07-21 14:00,21,45.78,45.8,45.74,45.77,59
20171001|2017-07-21 14:30,21,45.81,45.87,45.8,45.86,27
20171001|2017-07-21 15:00,21,45.88,45.89,45.88,45.89,5
20171001|2017-07-21 15:30,21,45.91,45.91,45.79,45.79,11
20171001|2017-07-21 16:00,21,45.86,45.88,45.86,45.88,5
20171001|2017-07-21 16:30,21,45.99,45.99,45.99,45.99,15
20171001|2017-07-23 17:00,24,45.84,45.94,45.84,45.94,17
20171001|2017-07-23 17:30,24,45.94,45.94,45.94,45.94,7
20171001|2017-07-23 18:00,24,45.9,45.91,45.88,45.9,53
20171001|2017-07-23 18:30,24,45.91,45.91,45.91,45.91,1
20171001|2017-07-23 19:00,24,45.89,45.89,45.89,45.89,1
20171001|2017-07-23 19:30,24,45.86,45.86,45.86,45.86,1
20171001|2017-07-23 20:00,24,45.87,45.87,45.87,45.87,1
20171001|2017-07-23 20:30,24,45.88,45.88,45.87,45.87,2
20171001|2017-07-23 21:30,24,45.94,46.06,45.94,46.06,21
20171001|2017-07-23 22:00,24,46.1,46.14,46.08,46.13,10
20171001|2017-07-23 22:30,24,46.05,46.05,46.05,46.05,1
20171001|2017-07-24 00:00,24,45.98,45.98,45.96,45.97,3
20171001|2017-07-24 01:00,24,45.98,45.98,45.96,45.96,4
20171001|2017-07-24 01:30,24,45.97,46.09,45.97,46.02,9
20171001|2017-07-24 02:00,24,46.09,46.09,45.75,45.8,80
20171001|2017-07-24 02:30,24,45.81,45.86,45.67,45.85,68
20171001|2017-07-24 03:00,24,45.8,45.8,45.59,45.73,141
20171001|2017-07-24 03:30,24,45.73,46,45.67,45.81,157
20171001|2017-07-24 04:00,24,45.92,46.15,45.92,46.03,103
20171001|2017-07-24 04:30,24,46.02,46.06,46,46.03,11
20171001|2017-07-24 05:00,24,46,46.4,45.86,46.36,286
20171001|2017-07-24 05:30,24,46.27,46.49,46.27,46.44,97
20171001|2017-07-24 06:00,24,46.41,46.41,46.21,46.24,61
20171001|2017-07-24 06:30,24,46.31,46.35,46.12,46.13,111
20171001|2017-07-24 07:00,24,46.13,46.27,46.12,46.26,70
20171001|2017-07-24 07:30,24,46.17,46.38,46.14,46.36,88
20171001|2017-07-24 08:00,24,46.37,46.56,46.18,46.42,249
20171001|2017-07-24 08:30,24,46.42,46.49,46.32,46.41,338
20171001|2017-07-24 09:00,24,46.42,46.56,46.39,46.43,144
20171001|2017-07-24 09:30,24,46.37,46.63,46.34,46.46,229
20171001|2017-07-24 10:00,24,46.45,46.59,46.41,46.5,106
20171001|2017-07-24 10:30,24,46.53,46.53,46.36,46.41,111
20171001|2017-07-24 11:00,24,46.43,46.5,46.43,46.45,56
20171001|2017-07-24 11:30,24,46.47,46.47,46.4,46.41,25
20171001|2017-07-24 12:00,24,46.49,46.54,46.46,46.54,57
20171001|2017-07-24 12:30,24,46.58,46.58,46.51,46.52,33
20171001|2017-07-24 13:00,24,46.56,46.56,46.43,46.51,124
20171001|2017-07-24 13:30,24,46.51,46.59,46.51,46.55,62
20171001|2017-07-24 14:00,24,46.55,46.55,46.51,46.54,10
20171001|2017-07-24 14:30,24,46.56,46.57,46.54,46.55,16
20171001|2017-07-24 15:00,24,46.56,46.58,46.56,46.58,7
20171001|2017-07-24 15:30,24,46.61,46.69,46.61,46.63,34
20171001|2017-07-24 16:00,24,46.64,46.66,46.64,46.66,4
20171001|2017-07-24 19:30,25,46.59,46.59,46.58,46.58,3
20171001|2017-07-24 20:00,25,46.66,46.77,46.66,46.77,7
20171001|2017-07-24 20:30,25,46.77,46.77,46.75,46.75,4
20171001|2017-07-24 21:00,25,46.83,46.83,46.82,46.82,11
20171001|2017-07-24 21:30,25,46.8,46.81,46.8,46.8,11
20171001|2017-07-24 22:30,25,46.75,46.75,46.74,46.74,3
20171001|2017-07-25 00:30,25,46.79,46.79,46.79,46.79,1
20171001|2017-07-25 01:00,25,46.77,46.77,46.77,46.77,4
20171001|2017-07-25 01:30,25,46.74,46.75,46.7,46.71,7
20171001|2017-07-25 02:00,25,46.74,46.74,46.69,46.7,25
20171001|2017-07-25 02:30,25,46.7,46.83,46.7,46.81,121
20171001|2017-07-25 03:00,25,46.76,46.79,46.65,46.69,52
20171001|2017-07-25 03:30,25,46.72,47.04,46.68,47.01,107
20171001|2017-07-25 04:00,25,47,47.03,46.95,46.99,77
20171001|2017-07-25 04:30,25,46.98,47.01,46.97,46.98,26
20171001|2017-07-25 05:00,25,47,47.1,46.98,47.06,81
20171001|2017-07-25 05:30,25,47.08,47.16,47.08,47.12,55
20171001|2017-07-25 06:00,25,47.12,47.26,47.12,47.22,132
20171001|2017-07-25 06:30,25,47.21,47.32,47.21,47.28,86
20171001|2017-07-25 07:00,25,47.3,47.42,47.29,47.38,175
20171001|2017-07-25 07:30,25,47.33,47.33,47.17,47.25,161
20171001|2017-07-25 08:00,25,47.24,47.57,47.24,47.46,425
20171001|2017-07-25 08:30,25,47.46,47.53,47.38,47.44,117
20171001|2017-07-25 09:00,25,47.46,47.57,47.27,47.37,540
20171001|2017-07-25 09:30,25,47.38,47.54,47.36,47.49,200
20171001|2017-07-25 10:00,25,47.52,47.89,47.44,47.86,587
20171001|2017-07-25 10:30,25,47.88,47.91,47.76,47.84,196
20171001|2017-07-25 11:00,25,47.86,48,47.86,47.98,192
20171001|2017-07-25 11:30,25,47.98,48.02,47.88,47.95,184
20171001|2017-07-25 12:00,25,47.94,47.97,47.89,47.89,65
20171001|2017-07-25 12:30,25,47.92,47.94,47.85,47.85,75
20171001|2017-07-25 13:00,25,47.84,48.06,47.81,48.05,484
20171001|2017-07-25 13:30,25,48.04,48.1,47.95,47.97,78
20171001|2017-07-25 14:00,25,48.01,48.03,47.95,48.03,22
20171001|2017-07-25 14:30,25,47.98,48.04,47.98,48.03,21
20171001|2017-07-25 15:00,25,48.07,48.18,48.05,48.18,34
20171001|2017-07-25 15:30,25,48.17,48.77,48.17,48.68,721
20171001|2017-07-25 16:00,25,48.69,48.74,48.58,48.62,28
20171001|2017-07-25 19:00,26,48.45,48.45,48.45,48.45,1
20171001|2017-07-25 19:30,26,48.48,48.48,48.48,48.48,1
20171001|2017-07-25 20:30,26,48.41,48.41,48.4,48.4,5
20171001|2017-07-25 21:00,26,48.45,48.5,48.45,48.5,21
20171001|2017-07-25 21:30,26,48.51,48.51,48.51,48.51,3
20171001|2017-07-26 00:30,26,48.45,48.46,48.44,48.46,7
20171001|2017-07-26 01:30,26,48.44,48.45,48.44,48.45,15
20171001|2017-07-26 02:00,26,48.49,48.6,48.46,48.6,6
20171001|2017-07-26 02:30,26,48.64,48.68,48.54,48.54,4
20171001|2017-07-26 03:00,26,48.51,48.52,48.51,48.51,4
20171001|2017-07-26 03:30,26,48.51,48.52,48.33,48.41,36
20171001|2017-07-26 04:00,26,48.43,48.45,48.39,48.41,7
20171001|2017-07-26 04:30,26,48.37,48.4,48.34,48.39,10
20171001|2017-07-26 05:00,26,48.39,48.42,48.34,48.34,13
20171001|2017-07-26 05:30,26,48.35,48.35,48.28,48.31,32
20171001|2017-07-26 06:00,26,48.33,48.39,48.28,48.32,26
20171001|2017-07-26 06:30,26,48.31,48.51,48.3,48.48,48
20171001|2017-07-26 07:00,26,48.5,48.52,48.42,48.45,68
20171001|2017-07-26 07:30,26,48.48,48.53,48.44,48.44,36
20171001|2017-07-26 08:00,26,48.41,48.5,48.33,48.45,209
20171001|2017-07-26 08:30,26,48.46,48.47,48.2,48.34,386
20171001|2017-07-26 09:00,26,48.33,48.41,48.17,48.24,280
20171001|2017-07-26 09:30,26,48.26,48.97,47.98,48.42,1745
20171001|2017-07-26 10:00,26,48.4,48.64,48.22,48.61,486
20171001|2017-07-26 10:30,26,48.62,48.81,48.56,48.79,151
20171001|2017-07-26 11:00,26,48.77,48.81,48.69,48.79,275
20171001|2017-07-26 11:30,26,48.78,48.81,48.59,48.6,210
20171001|2017-07-26 12:00,26,48.59,48.74,48.59,48.65,34
20171001|2017-07-26 12:30,26,48.64,48.7,48.56,48.66,241
20171001|2017-07-26 13:00,26,48.67,48.91,48.67,48.84,180
20171001|2017-07-26 13:30,26,48.84,48.91,48.83,48.85,74
20171001|2017-07-26 14:00,26,48.86,48.86,48.77,48.77,29
20171001|2017-07-26 14:30,26,48.7,48.81,48.7,48.81,16
20171001|2017-07-26 15:00,26,48.83,48.83,48.76,48.79,11
20171001|2017-07-26 15:30,26,48.79,48.82,48.79,48.82,8
20171001|2017-07-26 16:30,26,48.8,48.8,48.79,48.79,2
20171001|2017-07-26 19:30,27,48.74,48.74,48.74,48.74,4
20171001|2017-07-26 20:00,27,48.74,48.74,48.69,48.69,3
20171001|2017-07-26 21:00,27,48.74,48.74,48.74,48.74,5
20171001|2017-07-26 21:30,27,48.74,48.77,48.74,48.77,8
20171001|2017-07-26 22:00,27,48.81,48.81,48.79,48.79,3
20171001|2017-07-26 23:30,27,48.74,48.74,48.74,48.74,1
20171001|2017-07-27 00:00,27,48.73,48.73,48.73,48.73,1
20171001|2017-07-27 00:30,27,48.75,48.75,48.75,48.75,1
20171001|2017-07-27 01:00,27,48.81,48.81,48.8,48.8,3
20171001|2017-07-27 01:30,27,48.74,48.74,48.74,48.74,2
20171001|2017-07-27 02:00,27,48.74,49.02,48.74,48.87,35
20171001|2017-07-27 02:30,27,48.88,48.88,48.68,48.74,16
20171001|2017-07-27 03:00,27,48.71,48.89,48.71,48.84,26
20171001|2017-07-27 03:30,27,48.8,48.8,48.64,48.65,17
20171001|2017-07-27 04:00,27,48.72,48.74,48.7,48.72,13
20171001|2017-07-27 04:30,27,48.74,49,48.74,48.97,43
20171001|2017-07-27 05:00,27,48.97,48.97,48.86,48.9,6
20171001|2017-07-27 05:30,27,48.95,49.03,48.94,48.99,125
20171001|2017-07-27 06:00,27,48.88,48.88,48.47,48.61,68
20171001|2017-07-27 06:30,27,48.59,48.6,48.34,48.36,135
20171001|2017-07-27 07:00,27,48.41,48.56,48.4,48.53,41
20171001|2017-07-27 07:30,27,48.57,48.68,48.48,48.67,105
20171001|2017-07-27 08:00,27,48.67,49.18,48.64,49.05,333
20171001|2017-07-27 08:30,27,49.05,49.08,48.68,48.92,184
20171001|2017-07-27 09:00,27,48.91,48.99,48.9,48.92,209
20171001|2017-07-27 09:30,27,48.92,49.08,48.88,49.03,123
20171001|2017-07-27 10:00,27,48.99,49.03,48.69,48.97,305
20171001|2017-07-27 10:30,27,49,49.17,48.96,49.1,548
20171001|2017-07-27 11:00,27,49.11,49.3,49.11,49.3,500
20171001|2017-07-27 11:30,27,49.31,49.31,49.09,49.12,401
20171001|2017-07-27 12:00,27,49.1,49.27,49.09,49.12,96
20171001|2017-07-27 12:30,27,49.15,49.27,49.11,49.24,43
20171001|2017-07-27 13:00,27,49.22,49.35,49.1,49.19,379
20171001|2017-07-27 13:30,27,49.18,49.21,49.12,49.12,77
20171001|2017-07-27 14:00,27,49.17,49.19,49.1,49.19,61
20171001|2017-07-27 14:30,27,49.16,49.23,49.15,49.23,71
20171001|2017-07-27 15:00,27,49.26,49.28,49.26,49.28,8
20171001|2017-07-27 15:30,27,49.27,49.29,49.27,49.29,7
20171001|2017-07-27 16:00,27,49.28,49.29,49.28,49.29,7
20171001|2017-07-27 19:00,28,49.23,49.23,49.2,49.21,14
20171001|2017-07-27 20:00,28,49.14,49.14,49.09,49.09,6
20171001|2017-07-27 20:30,28,49.13,49.14,49.13,49.14,2
20171001|2017-07-27 21:30,28,49.1,49.1,49.09,49.09,8
20171001|2017-07-27 22:30,28,49.07,49.07,49.03,49.03,5
20171001|2017-07-27 23:00,28,49.01,49.04,49.01,49.04,5
20171001|2017-07-28 01:00,28,49.1,49.13,49.06,49.13,63
20171001|2017-07-28 01:30,28,49.09,49.16,49.09,49.16,26
20171001|2017-07-28 02:00,28,49.19,49.2,49.09,49.18,71
20171001|2017-07-28 02:30,28,49.18,49.18,49.1,49.1,5
20171001|2017-07-28 03:00,28,49.1,49.19,49.09,49.19,32
20171001|2017-07-28 03:30,28,49.13,49.2,49.13,49.15,39
20171001|2017-07-28 04:00,28,49.15,49.17,49.07,49.16,20
20171001|2017-07-28 04:30,28,49.18,49.24,49.18,49.22,35
20171001|2017-07-28 05:00,28,49.22,49.28,49.22,49.28,3
20171001|2017-07-28 05:30,28,49.24,49.28,49.21,49.27,49
20171001|2017-07-28 06:00,28,49.24,49.24,49.24,49.24,1
20171001|2017-07-28 06:30,28,49.21,49.21,49.12,49.19,62
20171001|2017-07-28 07:00,28,49.2,49.28,49.16,49.22,41
20171001|2017-07-28 07:30,28,49.22,49.37,49.21,49.36,138
20171001|2017-07-28 08:00,28,49.3,49.5,49.29,49.45,265
20171001|2017-07-28 08:30,28,49.44,49.54,49.41,49.5,245
20171001|2017-07-28 09:00,28,49.49,49.86,49.48,49.77,473
20171001|2017-07-28 09:30,28,49.78,49.88,49.61,49.72,709
20171001|2017-07-28 10:00,28,49.71,49.84,49.69,49.77,610
20171001|2017-07-28 10:30,28,49.78,49.8,49.63,49.79,195
20171001|2017-07-28 11:00,28,49.8,49.89,49.75,49.81,143
20171001|2017-07-28 11:30,28,49.82,49.88,49.75,49.77,190
20171001|2017-07-28 12:00,28,49.8,49.8,49.7,49.72,133
20171001|2017-07-28 12:30,28,49.73,49.75,49.63,49.68,99
20171001|2017-07-28 13:00,28,49.69,49.86,49.56,49.84,259
20171001|2017-07-28 13:30,28,49.82,49.86,49.79,49.86,99
20171001|2017-07-28 14:00,28,49.87,49.89,49.8,49.84,23
20171001|2017-07-28 14:30,28,49.84,49.84,49.76,49.79,18
20171001|2017-07-28 15:30,28,49.83,49.9,49.81,49.88,36
20171001|2017-07-28 16:30,28,49.94,49.94,49.94,49.94,9
20171001|2017-07-30 17:00,31,50,50.19,49.97,50,33
20171001|2017-07-30 17:30,31,50.01,50.03,50.01,50.03,2
20171001|2017-07-30 18:00,31,50.04,50.04,50.04,50.04,1
20171001|2017-07-30 18:30,31,50.03,50.03,50.03,50.03,1
20171001|2017-07-30 19:00,31,49.99,49.99,49.88,49.88,16
20171001|2017-07-30 19:30,31,49.87,49.87,49.83,49.83,3
20171001|2017-07-30 20:00,31,49.82,49.88,49.82,49.84,27
20171001|2017-07-30 20:30,31,49.85,49.93,49.85,49.93,29
20171001|2017-07-30 21:00,31,49.95,49.97,49.95,49.97,2
20171001|2017-07-30 21:30,31,49.94,49.96,49.94,49.96,11
20171001|2017-07-30 22:00,31,49.99,50.03,49.99,50.01,13
20171001|2017-07-30 22:30,31,49.98,49.99,49.96,49.99,11
20171001|2017-07-30 23:00,31,49.98,49.99,49.97,49.99,3
20171001|2017-07-30 23:30,31,49.97,49.98,49.97,49.97,5
20171001|2017-07-31 00:00,31,49.99,50,49.97,49.97,14
20171001|2017-07-31 00:30,31,49.95,50.01,49.95,50.01,7
20171001|2017-07-31 01:00,31,49.96,49.96,49.95,49.95,2
20171001|2017-07-31 01:30,31,49.99,50.07,49.99,50.07,20
20171001|2017-07-31 02:00,31,50.05,50.07,49.94,49.94,28
20171001|2017-07-31 02:30,31,49.99,50.03,49.9,49.91,27
20171001|2017-07-31 03:00,31,49.98,50.03,49.76,49.81,55
20171001|2017-07-31 03:30,31,49.74,49.76,49.69,49.76,92
20171001|2017-07-31 04:00,31,49.81,50,49.74,49.95,100
20171001|2017-07-31 04:30,31,49.93,49.93,49.84,49.9,71
20171001|2017-07-31 05:00,31,49.89,49.89,49.72,49.73,50
20171001|2017-07-31 05:30,31,49.74,49.74,49.58,49.67,171
20171001|2017-07-31 06:00,31,49.66,49.74,49.53,49.7,212
20171001|2017-07-31 06:30,31,49.7,49.85,49.64,49.81,86
20171001|2017-07-31 07:00,31,49.8,49.83,49.49,49.52,474
20171001|2017-07-31 07:30,31,49.53,49.6,49.51,49.52,123
20171001|2017-07-31 08:00,31,49.52,49.71,49.49,49.69,251
20171001|2017-07-31 08:30,31,49.69,49.71,49.4,49.47,310
20171001|2017-07-31 09:00,31,49.47,49.59,49.36,49.44,449
20171001|2017-07-31 09:30,31,49.46,49.48,49.3,49.43,289
20171001|2017-07-31 10:00,31,49.43,49.57,49.37,49.57,698
20171001|2017-07-31 10:30,31,49.57,49.57,49.44,49.44,183
20171001|2017-07-31 11:00,31,49.44,49.55,49.41,49.53,185
20171001|2017-07-31 11:30,31,49.54,49.57,49.51,49.51,88
20171001|2017-07-31 12:00,31,49.5,49.5,49.39,49.46,91
20171001|2017-07-31 12:30,31,49.5,49.76,49.5,49.75,300
20171001|2017-07-31 13:00,31,49.76,50.36,49.75,50.31,814
20171001|2017-07-31 13:30,31,50.33,50.33,50.17,50.32,260
20171001|2017-07-31 14:00,31,50.31,50.31,50.24,50.24,32
20171001|2017-07-31 14:30,31,50.25,50.48,50.22,50.33,207
20171001|2017-07-31 15:00,31,50.33,50.33,50.28,50.28,6
20171001|2017-07-31 15:30,31,50.27,50.31,50.26,50.3,249
20171001|2017-07-31 16:00,31,50.29,50.3,50.29,50.3,12
20171001|2017-07-31 16:30,31,50.28,50.28,50.26,50.26,10
20171001|2017-07-31 19:00,1,50.29,50.29,50.28,50.28,2
20171001|2017-07-31 19:30,1,50.3,50.31,50.3,50.31,2
20171001|2017-07-31 20:30,1,50.39,50.4,50.37,50.4,106
20171001|2017-07-31 21:00,1,50.45,50.46,50.45,50.46,20
20171001|2017-07-31 21:30,1,50.36,50.36,50.36,50.36,46
20171001|2017-07-31 22:00,1,50.36,50.36,50.36,50.36,69
20171001|2017-07-31 22:30,1,50.36,50.36,50.32,50.34,11
20171001|2017-07-31 23:30,1,50.36,50.36,50.36,50.36,1
20171001|2017-08-01 00:00,1,50.38,50.38,50.37,50.37,2
20171001|2017-08-01 00:30,1,50.36,50.36,50.36,50.36,2
20171001|2017-08-01 01:00,1,50.33,50.41,50.33,50.36,32
20171001|2017-08-01 01:30,1,50.33,50.35,50.29,50.31,16
20171001|2017-08-01 02:00,1,50.3,50.46,50.27,50.42,156
20171001|2017-08-01 02:30,1,50.41,50.49,50.39,50.42,182
20171001|2017-08-01 03:00,1,50.44,50.45,50.34,50.43,36
20171001|2017-08-01 03:30,1,50.43,50.51,50.39,50.39,88
20171001|2017-08-01 04:00,1,50.4,50.48,50.38,50.46,30
20171001|2017-08-01 04:30,1,50.48,50.5,50.34,50.35,49
20171001|2017-08-01 05:00,1,50.35,50.38,50.23,50.27,123
20171001|2017-08-01 05:30,1,50.26,50.26,50.2,50.26,25
20171001|2017-08-01 06:00,1,50.2,50.2,50.04,50.07,132
20171001|2017-08-01 06:30,1,50.08,50.08,49.95,49.97,202
20171001|2017-08-01 07:00,1,49.97,50.02,49.85,49.87,288
20171001|2017-08-01 07:30,1,49.89,50.03,49.88,50.01,205
20171001|2017-08-01 08:00,1,50.01,50.11,49.76,49.78,414
20171001|2017-08-01 08:30,1,49.77,49.83,49.53,49.58,939
20171001|2017-08-01 09:00,1,49.58,49.73,49.53,49.59,217
20171001|2017-08-01 09:30,1,49.65,49.76,49.63,49.74,227
20171001|2017-08-01 10:00,1,49.72,49.8,48.72,48.83,1432
20171001|2017-08-01 10:30,1,48.84,48.95,48.51,48.73,1079
20171001|2017-08-01 11:00,1,48.69,48.88,48.67,48.87,608
20171001|2017-08-01 11:30,1,48.86,48.87,48.73,48.82,191
20171001|2017-08-01 12:00,1,48.83,49.09,48.83,48.9,453
20171001|2017-08-01 12:30,1,48.91,49.07,48.77,48.99,1028
20171001|2017-08-01 13:00,1,48.99,49.33,48.96,49.32,1029
20171001|2017-08-01 13:30,1,49.31,49.39,49.28,49.35,189
20171001|2017-08-01 14:00,1,49.34,49.34,49.25,49.32,40
20171001|2017-08-01 14:30,1,49.31,49.38,49.31,49.38,87
20171001|2017-08-01 15:00,1,49.33,49.35,49.26,49.32,40
20171001|2017-08-01 15:30,1,49.34,49.34,48.7,48.9,358
20171001|2017-08-01 16:00,1,48.98,49.03,48.97,49.01,23
20171001|2017-08-01 16:30,1,48.97,48.98,48.97,48.97,7
20171001|2017-08-01 19:00,2,48.96,49.03,48.96,49.01,10
20171001|2017-08-01 19:30,2,48.95,48.95,48.95,48.95,2
20171001|2017-08-01 20:00,2,48.98,49.01,48.97,48.97,11
20171001|2017-08-01 20:30,2,48.92,48.94,48.92,48.93,3
20171001|2017-08-01 21:00,2,48.9,48.9,48.8,48.86,189
20171001|2017-08-01 21:30,2,48.8,48.81,48.8,48.81,6
20171001|2017-08-01 22:00,2,48.8,48.88,48.8,48.88,26
20171001|2017-08-01 22:30,2,48.89,48.89,48.88,48.88,2
20171001|2017-08-01 23:00,2,48.81,48.82,48.8,48.82,64
20171001|2017-08-01 23:30,2,48.84,48.86,48.82,48.82,6
20171001|2017-08-02 00:00,2,48.86,48.89,48.84,48.89,7
20171001|2017-08-02 00:30,2,48.86,48.9,48.85,48.88,6
20171001|2017-08-02 01:00,2,48.89,49,48.89,48.98,25
20171001|2017-08-02 01:30,2,48.94,48.98,48.9,48.98,11
20171001|2017-08-02 02:00,2,48.97,49.01,48.84,48.91,123
20171001|2017-08-02 02:30,2,48.85,48.95,48.7,48.91,198
20171001|2017-08-02 03:00,2,48.95,49.02,48.94,48.99,78
20171001|2017-08-02 03:30,2,48.98,49.27,48.96,49.16,132
20171001|2017-08-02 04:00,2,49.14,49.26,49.14,49.19,54
20171001|2017-08-02 04:30,2,49.17,49.23,49.17,49.2,26
20171001|2017-08-02 05:00,2,49.2,49.3,49.16,49.28,528
20171001|2017-08-02 05:30,2,49.31,49.38,49.3,49.38,130
20171001|2017-08-02 06:00,2,49.34,49.43,49.23,49.24,118
20171001|2017-08-02 06:30,2,49.25,49.26,49.18,49.22,43
20171001|2017-08-02 07:00,2,49.26,49.31,49.19,49.3,151
20171001|2017-08-02 07:30,2,49.29,49.34,49.22,49.33,161
20171001|2017-08-02 08:00,2,49.35,49.45,49.29,49.37,167
20171001|2017-08-02 08:30,2,49.35,49.41,49.31,49.34,227
20171001|2017-08-02 09:00,2,49.32,49.35,49.07,49.1,476
20171001|2017-08-02 09:30,2,49.14,49.43,48.75,48.89,1596
20171001|2017-08-02 10:00,2,48.99,49.6,48.94,49.6,1777
20171001|2017-08-02 10:30,2,49.61,49.65,49.46,49.54,604
20171001|2017-08-02 11:00,2,49.55,49.67,49.5,49.56,397
20171001|2017-08-02 11:30,2,49.53,49.55,49.43,49.55,267
20171001|2017-08-02 12:00,2,49.55,49.71,49.51,49.57,318
20171001|2017-08-02 12:30,2,49.57,49.58,49.46,49.54,135
20171001|2017-08-02 13:00,2,49.55,49.78,49.5,49.77,477
20171001|2017-08-02 13:30,2,49.72,49.79,49.7,49.73,547
20171001|2017-08-02 14:00,2,49.73,49.73,49.66,49.69,20
20171001|2017-08-02 14:30,2,49.62,49.67,49.62,49.67,15
20171001|2017-08-02 15:00,2,49.67,49.67,49.62,49.63,58
20171001|2017-08-02 15:30,2,49.67,49.75,49.67,49.74,232
20171001|2017-08-02 16:00,2,49.74,49.74,49.74,49.74,1
20171001|2017-08-02 19:00,3,49.63,49.63,49.63,49.63,1
20171001|2017-08-02 19:30,3,49.58,49.6,49.57,49.57,5
20171001|2017-08-02 20:00,3,49.57,49.63,49.57,49.63,13
20171001|2017-08-02 20:30,3,49.56,49.56,49.56,49.56,19
20171001|2017-08-02 21:30,3,49.56,49.58,49.56,49.58,3
20171001|2017-08-02 22:00,3,49.6,49.6,49.6,49.6,3
20171001|2017-08-02 22:30,3,49.6,49.6,49.55,49.57,4
20171001|2017-08-02 23:30,3,49.56,49.56,49.56,49.56,1
20171001|2017-08-03 00:00,3,49.55,49.55,49.55,49.55,2
20171001|2017-08-03 00:30,3,49.54,49.55,49.54,49.54,3
20171001|2017-08-03 01:00,3,49.5,49.5,49.46,49.46,77
20171001|2017-08-03 01:30,3,49.42,49.49,49.42,49.49,24
20171001|2017-08-03 02:00,3,49.41,49.49,49.38,49.49,304
20171001|2017-08-03 02:30,3,49.52,49.52,49.26,49.31,132
20171001|2017-08-03 03:00,3,49.29,49.49,49.29,49.48,174
20171001|2017-08-03 03:30,3,49.48,49.94,49.48,49.88,270
20171001|2017-08-03 04:00,3,49.89,50,49.81,49.81,170
20171001|2017-08-03 04:30,3,49.85,49.91,49.83,49.91,39
20171001|2017-08-03 05:00,3,49.93,49.97,49.92,49.96,315
20171001|2017-08-03 05:30,3,49.9,49.9,49.83,49.84,20
20171001|2017-08-03 06:00,3,49.85,49.88,49.62,49.72,82
20171001|2017-08-03 06:30,3,49.7,49.89,49.68,49.87,391
20171001|2017-08-03 07:00,3,49.92,50,49.87,49.91,379
20171001|2017-08-03 07:30,3,49.95,50.08,49.92,50.04,277
20171001|2017-08-03 08:00,3,50.03,50.08,49.91,50.01,404
20171001|2017-08-03 08:30,3,50,50,49.76,49.77,470
20171001|2017-08-03 09:00,3,49.78,49.88,49.57,49.72,341
20171001|2017-08-03 09:30,3,49.72,50.03,49.7,49.99,676
20171001|2017-08-03 10:00,3,49.97,50.09,49.81,49.97,671
20171001|2017-08-03 10:30,3,49.99,50.01,49.77,49.77,260
20171001|2017-08-03 11:00,3,49.78,49.88,49.45,49.56,1811
20171001|2017-08-03 11:30,3,49.56,49.56,49.27,49.42,2178
20171001|2017-08-03 12:00,3,49.41,49.5,49.31,49.41,545
20171001|2017-08-03 12:30,3,49.33,49.46,49.31,49.4,732
20171001|2017-08-03 13:00,3,49.38,49.49,49.15,49.21,1534
20171001|2017-08-03 13:30,3,49.2,49.24,49.03,49.03,552
20171001|2017-08-03 14:00,3,49.03,49.12,48.98,49.1,99
20171001|2017-08-03 14:30,3,49.04,49.12,49.01,49.11,50
20171001|2017-08-03 15:00,3,49.13,49.13,49.12,49.12,5
20171001|2017-08-03 15:30,3,49.09,49.09,49.08,49.08,5
20171001|2017-08-03 16:00,3,49.07,49.07,49.02,49.02,6
20171001|2017-08-03 16:30,3,49.08,49.15,49.08,49.13,49
20171001|2017-08-03 19:30,4,49.23,49.23,49.23,49.23,10
20171001|2017-08-03 20:30,4,49.19,49.22,49.18,49.22,7
20171001|2017-08-03 21:00,4,49.2,49.2,49.08,49.08,2
20171001|2017-08-03 21:30,4,49.07,49.07,49.05,49.05,5
20171001|2017-08-03 22:00,4,49.1,49.1,49.1,49.1,4
20171001|2017-08-03 22:30,4,49.09,49.09,49.09,49.09,2
20171001|2017-08-03 23:00,4,49.08,49.08,49.07,49.07,13
20171001|2017-08-03 23:30,4,49.11,49.12,49.11,49.12,5
20171001|2017-08-04 00:00,4,49.14,49.14,49.07,49.07,6
20171001|2017-08-04 01:00,4,49.06,49.08,49.03,49.03,29
20171001|2017-08-04 01:30,4,49.02,49.09,49.02,49.09,11
20171001|2017-08-04 02:00,4,49.04,49.19,49.04,49.14,14
20171001|2017-08-04 02:30,4,49.2,49.2,48.79,48.88,131
20171001|2017-08-04 03:00,4,48.88,48.97,48.73,48.82,152
20171001|2017-08-04 03:30,4,48.85,48.88,48.76,48.83,45
20171001|2017-08-04 04:00,4,48.81,48.91,48.76,48.76,38
20171001|2017-08-04 04:30,4,48.82,48.84,48.8,48.84,14
20171001|2017-08-04 05:00,4,48.83,48.86,48.79,48.79,165
20171001|2017-08-04 05:30,4,48.78,48.9,48.67,48.9,85
20171001|2017-08-04 06:00,4,48.89,49.08,48.88,48.96,98
20171001|2017-08-04 06:30,4,48.99,49.04,48.89,49.02,36
20171001|2017-08-04 07:00,4,48.99,49.13,48.99,49.03,65
20171001|2017-08-04 07:30,4,49.08,49.32,48.84,49.19,252
20171001|2017-08-04 08:00,4,49.17,49.3,49.13,49.23,204
20171001|2017-08-04 08:30,4,49.2,49.29,49.03,49.23,227
20171001|2017-08-04 09:00,4,49.17,49.2,48.88,49.04,191
20171001|2017-08-04 09:30,4,49.05,49.53,49.04,49.38,769
20171001|2017-08-04 10:00,4,49.41,49.62,49.4,49.59,448
20171001|2017-08-04 10:30,4,49.6,49.64,49.5,49.6,354
20171001|2017-08-04 11:00,4,49.63,49.74,49.55,49.6,224
20171001|2017-08-04 11:30,4,49.59,49.61,49.47,49.47,102
20171001|2017-08-04 12:00,4,49.49,49.56,49.37,49.39,164
20171001|2017-08-04 12:30,4,49.39,49.53,49.35,49.53,70
20171001|2017-08-04 13:00,4,49.55,49.77,49.51,49.72,445
20171001|2017-08-04 13:30,4,49.72,49.74,49.63,49.7,152
20171001|2017-08-04 14:00,4,49.66,49.7,49.62,49.62,208
20171001|2017-08-04 14:30,4,49.63,49.66,49.57,49.6,24
20171001|2017-08-04 15:00,4,49.62,49.67,49.62,49.67,7
20171001|2017-08-04 15:30,4,49.67,49.71,49.67,49.68,671
20171001|2017-08-04 16:30,4,49.71,49.71,49.71,49.71,7
20171001|2017-08-06 17:00,7,49.71,49.81,49.7,49.7,21
20171001|2017-08-06 17:30,7,49.73,49.73,49.73,49.73,2
20171001|2017-08-06 19:00,7,49.69,49.69,49.69,49.69,1
20171001|2017-08-06 19:30,7,49.8,49.8,49.8,49.8,1
20171001|2017-08-06 20:00,7,49.78,49.78,49.71,49.71,5
20171001|2017-08-06 20:30,7,49.67,49.67,49.64,49.65,25
20171001|2017-08-06 21:00,7,49.68,49.7,49.68,49.7,3
20171001|2017-08-06 22:00,7,49.62,49.62,49.62,49.62,2
20171001|2017-08-06 23:30,7,49.59,49.59,49.59,49.59,10
20171001|2017-08-07 00:00,7,49.57,49.57,49.57,49.57,14
20171001|2017-08-07 00:30,7,49.57,49.57,49.57,49.57,7
20171001|2017-08-07 01:00,7,49.54,49.54,49.48,49.48,8
20171001|2017-08-07 01:30,7,49.65,49.65,49.59,49.61,5
20171001|2017-08-07 02:00,7,49.46,49.47,49.43,49.47,35
20171001|2017-08-07 02:30,7,49.5,49.5,49.38,49.48,80
20171001|2017-08-07 03:00,7,49.48,49.59,49.48,49.54,30
20171001|2017-08-07 03:30,7,49.53,49.57,49.05,49.17,459
20171001|2017-08-07 04:00,7,49.19,49.19,49.13,49.15,100
20171001|2017-08-07 04:30,7,49.13,49.17,48.96,49.03,200
20171001|2017-08-07 05:00,7,49.04,49.09,49.04,49.08,127
20171001|2017-08-07 05:30,7,49.11,49.22,49.07,49.22,144
20171001|2017-08-07 06:00,7,49.25,49.3,49.18,49.2,149
20171001|2017-08-07 06:30,7,49.19,49.25,49.04,49.12,515
20171001|2017-08-07 07:00,7,49.18,49.29,49.08,49.18,113
20171001|2017-08-07 07:30,7,49.22,49.28,49.08,49.08,196
20171001|2017-08-07 08:00,7,49.1,49.21,49,49.1,537
20171001|2017-08-07 08:30,7,49.1,49.24,49.02,49.23,745
20171001|2017-08-07 09:00,7,49.26,49.54,49.26,49.4,917
20171001|2017-08-07 09:30,7,49.41,49.49,48.79,48.85,3857
20171001|2017-08-07 10:00,7,48.86,48.96,48.69,48.87,1809
20171001|2017-08-07 10:30,7,48.88,49.02,48.83,49.01,740
20171001|2017-08-07 11:00,7,48.99,49.07,48.94,49.06,465
20171001|2017-08-07 11:30,7,49.06,49.13,49.05,49.13,704
20171001|2017-08-07 12:00,7,49.13,49.43,49.12,49.35,726
20171001|2017-08-07 12:30,7,49.4,49.41,49.31,49.38,135
20171001|2017-08-07 13:00,7,49.42,49.62,49.35,49.54,903
20171001|2017-08-07 13:30,7,49.56,49.56,49.45,49.48,319
20171001|2017-08-07 14:00,7,49.51,49.51,49.51,49.51,1
20171001|2017-08-07 14:30,7,49.51,49.52,49.43,49.45,23
20171001|2017-08-07 15:00,7,49.46,49.48,49.44,49.48,7
20171001|2017-08-07 15:30,7,49.45,49.48,49.45,49.48,15
20171001|2017-08-07 16:30,7,49.51,49.51,49.51,49.51,3
20171001|2017-08-07 19:00,8,49.5,49.5,49.46,49.46,3
20171001|2017-08-07 19:30,8,49.41,49.45,49.41,49.45,2
20171001|2017-08-07 20:00,8,49.44,49.44,49.44,49.44,1
20171001|2017-08-07 21:00,8,49.37,49.37,49.34,49.34,2
20171001|2017-08-07 21:30,8,49.4,49.4,49.4,49.4,2
20171001|2017-08-07 22:30,8,49.4,49.4,49.38,49.38,4
20171001|2017-08-07 23:00,8,49.39,49.39,49.39,49.39,5
20171001|2017-08-07 23:30,8,49.38,49.38,49.37,49.37,3
20171001|2017-08-08 00:30,8,49.42,49.42,49.41,49.41,3
20171001|2017-08-08 01:00,8,49.43,49.48,49.43,49.48,13
20171001|2017-08-08 01:30,8,49.46,49.53,49.43,49.52,26
20171001|2017-08-08 02:00,8,49.54,49.75,49.53,49.68,438
20171001|2017-08-08 02:30,8,49.68,49.73,49.68,49.68,36
20171001|2017-08-08 03:00,8,49.71,49.94,49.69,49.8,1257
20171001|2017-08-08 03:30,8,49.82,49.83,49.7,49.77,145
20171001|2017-08-08 04:00,8,49.74,49.82,49.73,49.8,188
20171001|2017-08-08 04:30,8,49.84,49.9,49.81,49.88,679
20171001|2017-08-08 05:00,8,49.88,49.89,49.79,49.82,128
20171001|2017-08-08 05:30,8,49.75,49.76,49.58,49.62,60
20171001|2017-08-08 06:00,8,49.68,49.74,49.49,49.54,150
20171001|2017-08-08 06:30,8,49.56,49.59,49.52,49.56,163
20171001|2017-08-08 07:00,8,49.58,49.65,49.55,49.58,116
20171001|2017-08-08 07:30,8,49.54,49.55,49.4,49.45,849
20171001|2017-08-08 08:00,8,49.45,49.7,49.09,49.16,917
20171001|2017-08-08 08:30,8,49.15,49.28,49.14,49.25,248
20171001|2017-08-08 09:00,8,49.24,49.5,49.04,49.45,847
20171001|2017-08-08 09:30,8,49.43,49.48,49.31,49.36,453
20171001|2017-08-08 10:00,8,49.36,49.75,49.34,49.68,811
20171001|2017-08-08 10:30,8,49.67,49.71,49.55,49.64,239
20171001|2017-08-08 11:00,8,49.65,49.67,49.42,49.44,465
20171001|2017-08-08 11:30,8,49.44,49.44,49.2,49.22,351
20171001|2017-08-08 12:00,8,49.22,49.35,49.22,49.35,230
20171001|2017-08-08 12:30,8,49.34,49.44,49.33,49.34,191
20171001|2017-08-08 13:00,8,49.33,49.6,49.25,49.28,401
20171001|2017-08-08 13:30,8,49.27,49.28,49.12,49.27,192
20171001|2017-08-08 14:00,8,49.25,49.28,49.23,49.23,21
20171001|2017-08-08 14:30,8,49.26,49.32,49.23,49.23,17
20171001|2017-08-08 15:00,8,49.28,49.37,49.28,49.33,37
20171001|2017-08-08 15:30,8,49.34,49.55,49.13,49.13,179
20171001|2017-08-08 16:00,8,49.16,49.26,49.16,49.24,68
20171001|2017-08-08 16:30,8,49.23,49.25,49.2,49.21,43
20171001|2017-08-08 19:00,9,49.25,49.26,49.21,49.21,5
20171001|2017-08-08 19:30,9,49.11,49.15,49.11,49.11,5
20171001|2017-08-08 20:00,9,49.14,49.18,49.1,49.13,19
20171001|2017-08-08 20:30,9,49.17,49.17,49.12,49.12,10
20171001|2017-08-08 21:00,9,49.1,49.12,49.1,49.12,4
20171001|2017-08-08 21:30,9,49.19,49.19,49.19,49.19,1
20171001|2017-08-08 22:30,9,49.2,49.2,49.17,49.18,23
20171001|2017-08-08 23:00,9,49.19,49.19,49.19,49.19,1
20171001|2017-08-08 23:30,9,49.2,49.21,49.2,49.2,9
20171001|2017-08-09 00:30,9,49.19,49.21,49.19,49.2,9
20171001|2017-08-09 01:00,9,49.17,49.17,49.12,49.12,8
20171001|2017-08-09 01:30,9,49.13,49.23,49.13,49.23,3
20171001|2017-08-09 02:00,9,49.24,49.31,49.17,49.29,59
20171001|2017-08-09 02:30,9,49.28,49.34,49.27,49.34,16
20171001|2017-08-09 03:00,9,49.36,49.41,49.32,49.37,81
20171001|2017-08-09 03:30,9,49.38,49.58,49.35,49.55,157
20171001|2017-08-09 04:00,9,49.58,49.6,49.51,49.52,62
20171001|2017-08-09 04:30,9,49.5,49.53,49.47,49.53,21
20171001|2017-08-09 05:00,9,49.52,49.58,49.52,49.54,56
20171001|2017-08-09 05:30,9,49.58,49.65,49.58,49.63,78
20171001|2017-08-09 06:00,9,49.64,49.68,49.56,49.62,61
20171001|2017-08-09 06:30,9,49.61,49.65,49.61,49.64,34
20171001|2017-08-09 07:00,9,49.64,49.73,49.62,49.69,93
20171001|2017-08-09 07:30,9,49.68,49.8,49.64,49.77,179
20171001|2017-08-09 08:00,9,49.75,49.81,49.58,49.6,273
20171001|2017-08-09 08:30,9,49.59,49.65,49.48,49.57,235
20171001|2017-08-09 09:00,9,49.61,49.67,49.56,49.66,401
20171001|2017-08-09 09:30,9,49.63,49.75,49.17,49.58,1672
20171001|2017-08-09 10:00,9,49.57,49.59,49.27,49.34,626
20171001|2017-08-09 10:30,9,49.35,49.45,49.28,49.43,218
20171001|2017-08-09 11:00,9,49.4,49.53,49.35,49.51,193
20171001|2017-08-09 11:30,9,49.48,49.58,49.47,49.54,86
20171001|2017-08-09 12:00,9,49.54,49.54,49.35,49.42,178
20171001|2017-08-09 12:30,9,49.42,49.57,49.4,49.56,219
20171001|2017-08-09 13:00,9,49.57,49.76,49.54,49.74,446
20171001|2017-08-09 13:30,9,49.74,49.74,49.68,49.69,109
20171001|2017-08-09 14:00,9,49.68,49.71,49.67,49.67,13
20171001|2017-08-09 14:30,9,49.65,49.73,49.63,49.72,36
20171001|2017-08-09 15:00,9,49.7,49.75,49.69,49.74,18
20171001|2017-08-09 15:30,9,49.77,49.86,49.77,49.86,13
20171001|2017-08-09 16:00,9,49.86,49.86,49.81,49.81,12
20171001|2017-08-09 16:30,9,49.85,49.86,49.84,49.84,5
20171001|2017-08-09 19:00,10,49.8,49.8,49.76,49.76,14
20171001|2017-08-09 21:00,10,49.73,49.73,49.67,49.67,4
20171001|2017-08-09 22:00,10,49.71,49.71,49.71,49.71,1
20171001|2017-08-09 22:30,10,49.68,49.74,49.68,49.74,26
20171001|2017-08-09 23:30,10,49.7,49.7,49.68,49.68,2
20171001|2017-08-10 00:00,10,49.75,49.76,49.75,49.76,5
20171001|2017-08-10 00:30,10,49.77,49.78,49.73,49.78,9
20171001|2017-08-10 01:00,10,49.78,49.95,49.77,49.95,65
20171001|2017-08-10 01:30,10,49.91,49.95,49.89,49.95,175
20171001|2017-08-10 02:00,10,49.95,50.03,49.88,50.01,421
20171001|2017-08-10 02:30,10,49.96,49.98,49.89,49.94,52
20171001|2017-08-10 03:00,10,49.95,50.01,49.95,49.99,37
20171001|2017-08-10 03:30,10,49.99,49.99,49.84,49.91,33
20171001|2017-08-10 04:00,10,49.84,49.98,49.73,49.95,74
20171001|2017-08-10 04:30,10,50,50.12,49.99,50.08,1412
20171001|2017-08-10 05:00,10,50.08,50.08,49.91,49.94,51
20171001|2017-08-10 05:30,10,49.95,50.02,49.93,50.01,45
20171001|2017-08-10 06:00,10,50.05,50.11,50.04,50.07,292
20171001|2017-08-10 06:30,10,50.07,50.13,49.94,50.1,119
20171001|2017-08-10 07:00,10,50.1,50.29,50.02,50.24,438
20171001|2017-08-10 07:30,10,50.24,50.36,50.19,50.29,338
20171001|2017-08-10 08:00,10,50.3,50.33,50.15,50.16,430
20171001|2017-08-10 08:30,10,50.16,50.21,49.74,49.93,859
20171001|2017-08-10 09:00,10,49.92,49.93,49.5,49.75,1821
20171001|2017-08-10 09:30,10,49.76,49.9,49.45,49.53,829
20171001|2017-08-10 10:00,10,49.54,49.67,49.2,49.37,1208
20171001|2017-08-10 10:30,10,49.39,49.51,49.29,49.46,252
20171001|2017-08-10 11:00,10,49.46,49.46,49.31,49.35,93
20171001|2017-08-10 11:30,10,49.32,49.32,48.81,48.91,1987
20171001|2017-08-10 12:00,10,48.93,48.95,48.75,48.91,539
20171001|2017-08-10 12:30,10,48.89,48.99,48.77,48.87,526
20171001|2017-08-10 13:00,10,48.87,49.09,48.68,48.73,834
20171001|2017-08-10 13:30,10,48.72,48.78,48.6,48.76,395
20171001|2017-08-10 14:00,10,48.77,48.79,48.7,48.7,38
20171001|2017-08-10 14:30,10,48.72,48.72,48.54,48.54,57
20171001|2017-08-10 15:00,10,48.58,48.65,48.58,48.64,13
20171001|2017-08-10 15:30,10,48.64,48.66,48.61,48.63,10
20171001|2017-08-10 16:30,10,48.66,48.66,48.65,48.65,6
20171001|2017-08-10 19:00,11,48.79,48.85,48.73,48.73,21
20171001|2017-08-10 19:30,11,48.75,48.78,48.75,48.78,6
20171001|2017-08-10 20:00,11,48.79,48.79,48.64,48.64,10
20171001|2017-08-10 20:30,11,48.7,48.7,48.7,48.7,50
20171001|2017-08-10 21:00,11,48.64,48.64,48.55,48.58,16
20171001|2017-08-10 21:30,11,48.57,48.57,48.56,48.56,2
20171001|2017-08-10 22:00,11,48.52,48.52,48.36,48.44,86
20171001|2017-08-10 22:30,11,48.41,48.41,48.41,48.41,1
20171001|2017-08-10 23:00,11,48.43,48.43,48.28,48.34,53
20171001|2017-08-10 23:30,11,48.29,48.29,48.26,48.28,13
20171001|2017-08-11 00:30,11,48.32,48.32,48.32,48.32,3
20171001|2017-08-11 01:00,11,48.37,48.44,48.37,48.37,54
20171001|2017-08-11 01:30,11,48.34,48.47,48.34,48.42,17
20171001|2017-08-11 02:00,11,48.47,48.5,48.31,48.31,33
20171001|2017-08-11 02:30,11,48.34,48.44,48.33,48.34,51
20171001|2017-08-11 03:00,11,48.34,48.34,48.16,48.25,140
20171001|2017-08-11 03:30,11,48.26,48.4,48.23,48.35,260
20171001|2017-08-11 04:00,11,48.33,48.4,48.28,48.3,51
20171001|2017-08-11 04:30,11,48.29,48.4,48.25,48.35,139
20171001|2017-08-11 05:00,11,48.37,48.55,48.37,48.49,212
20171001|2017-08-11 05:30,11,48.51,48.51,48.35,48.43,40
20171001|2017-08-11 06:00,11,48.42,48.55,48.42,48.51,38
20171001|2017-08-11 06:30,11,48.51,48.6,48.48,48.53,41
20171001|2017-08-11 07:00,11,48.52,48.66,48.43,48.62,77
20171001|2017-08-11 07:30,11,48.6,48.7,48.54,48.62,81
20171001|2017-08-11 08:00,11,48.58,48.64,48.38,48.43,370
20171001|2017-08-11 08:30,11,48.41,48.62,48.24,48.34,575
20171001|2017-08-11 09:00,11,48.34,48.42,48.16,48.41,1721
20171001|2017-08-11 09:30,11,48.43,48.58,48.41,48.49,192
20171001|2017-08-11 10:00,11,48.53,48.68,48.36,48.58,416
20171001|2017-08-11 10:30,11,48.59,48.65,48.46,48.47,252
20171001|2017-08-11 11:00,11,48.46,48.62,48.44,48.55,131
20171001|2017-08-11 11:30,11,48.62,48.7,48.6,48.63,115
20171001|2017-08-11 12:00,11,48.66,48.86,48.61,48.82,261
20171001|2017-08-11 12:30,11,48.82,48.98,48.82,48.9,198
20171001|2017-08-11 13:00,11,48.87,49.13,48.87,48.98,453
20171001|2017-08-11 13:30,11,48.94,49.01,48.87,48.96,105
20171001|2017-08-11 14:00,11,48.93,48.97,48.93,48.93,14
20171001|2017-08-11 14:30,11,48.89,48.94,48.89,48.94,15
20171001|2017-08-11 15:00,11,48.91,48.98,48.91,48.96,15
20171001|2017-08-11 15:30,11,48.93,48.96,48.91,48.95,42
20171001|2017-08-13 17:00,14,48.91,48.93,48.88,48.93,18
20171001|2017-08-13 17:30,14,48.9,48.92,48.9,48.91,4
20171001|2017-08-13 18:00,14,48.97,49.01,48.97,49,12
20171001|2017-08-13 18:30,14,48.97,48.99,48.96,48.99,4
20171001|2017-08-13 20:30,14,48.96,48.97,48.95,48.97,3
20171001|2017-08-13 21:00,14,48.95,48.95,48.95,48.95,1
20171001|2017-08-13 21:30,14,48.93,48.93,48.93,48.93,1
20171001|2017-08-13 22:00,14,48.93,48.93,48.93,48.93,1
20171001|2017-08-13 23:00,14,48.97,48.97,48.97,48.97,1
20171001|2017-08-13 23:30,14,48.93,48.93,48.93,48.93,1
20171001|2017-08-14 00:30,14,48.91,48.91,48.91,48.91,9
20171001|2017-08-14 01:00,14,48.89,48.89,48.83,48.86,11
20171001|2017-08-14 01:30,14,48.88,48.88,48.85,48.86,6
20171001|2017-08-14 02:00,14,48.86,49.03,48.83,48.99,19
20171001|2017-08-14 02:30,14,49.01,49.01,48.87,48.91,27
20171001|2017-08-14 03:00,14,48.89,48.92,48.69,48.84,334
20171001|2017-08-14 03:30,14,48.86,48.87,48.7,48.74,57
20171001|2017-08-14 04:00,14,48.7,48.82,48.69,48.81,37
20171001|2017-08-14 04:30,14,48.77,48.8,48.75,48.75,16
20171001|2017-08-14 05:00,14,48.76,48.77,48.6,48.62,88
20171001|2017-08-14 05:30,14,48.6,48.68,48.59,48.63,260
20171001|2017-08-14 06:00,14,48.63,48.72,48.63,48.72,42
20171001|2017-08-14 06:30,14,48.68,48.76,48.68,48.71,12
20171001|2017-08-14 07:00,14,48.7,48.85,48.69,48.8,155
20171001|2017-08-14 07:30,14,48.78,48.8,48.62,48.63,248
20171001|2017-08-14 08:00,14,48.61,48.97,48.52,48.91,1351
20171001|2017-08-14 08:30,14,48.9,49.2,48.89,49.09,442
20171001|2017-08-14 09:00,14,49.08,49.15,49.03,49.04,155
20171001|2017-08-14 09:30,14,49.16,49.3,49.1,49.24,250
20171001|2017-08-14 10:00,14,49.22,49.22,48.71,48.78,523
20171001|2017-08-14 10:30,14,48.76,48.83,48.34,48.37,598
20171001|2017-08-14 11:00,14,48.36,48.48,48.24,48.28,284
20171001|2017-08-14 11:30,14,48.26,48.28,47.93,48.05,766
20171001|2017-08-14 12:00,14,48.07,48.14,47.95,48,1003
20171001|2017-08-14 12:30,14,48,48.04,47.95,48.01,218
20171001|2017-08-14 13:00,14,47.98,48.05,47.69,47.75,630
20171001|2017-08-14 13:30,14,47.72,47.74,47.66,47.68,305
20171001|2017-08-14 14:00,14,47.65,47.71,47.6,47.71,133
20171001|2017-08-14 14:30,14,47.73,47.73,47.63,47.64,54
20171001|2017-08-14 15:00,14,47.67,47.67,47.65,47.65,41
20171001|2017-08-14 15:30,14,47.68,47.68,47.62,47.62,5
20171001|2017-08-14 16:00,14,47.7,47.72,47.62,47.63,26
20171001|2017-08-14 16:30,14,47.62,47.62,47.62,47.62,4
20171001|2017-08-14 19:00,15,47.69,47.75,47.69,47.75,2
20171001|2017-08-14 20:00,15,47.8,47.81,47.78,47.78,25
20171001|2017-08-14 20:30,15,47.83,47.83,47.82,47.82,25
20171001|2017-08-14 21:00,15,47.83,47.84,47.82,47.82,10
20171001|2017-08-14 22:00,15,47.83,47.84,47.83,47.83,6
20171001|2017-08-14 23:00,15,47.82,47.82,47.82,47.82,1
20171001|2017-08-14 23:30,15,47.8,47.8,47.75,47.75,9
20171001|2017-08-15 00:00,15,47.77,47.79,47.77,47.79,5
20171001|2017-08-15 01:00,15,47.76,47.81,47.7,47.7,82
20171001|2017-08-15 01:30,15,47.75,47.76,47.75,47.75,3
20171001|2017-08-15 02:00,15,47.75,47.78,47.66,47.7,36
20171001|2017-08-15 02:30,15,47.69,47.69,47.5,47.58,137
20171001|2017-08-15 03:00,15,47.6,47.77,47.56,47.77,88
20171001|2017-08-15 03:30,15,47.75,47.85,47.67,47.85,74
20171001|2017-08-15 04:00,15,47.79,47.9,47.79,47.83,38
20171001|2017-08-15 04:30,15,47.83,47.85,47.64,47.65,55
20171001|2017-08-15 05:00,15,47.67,47.74,47.49,47.54,155
20171001|2017-08-15 05:30,15,47.55,47.59,47.5,47.52,21
20171001|2017-08-15 06:00,15,47.48,47.55,47.48,47.53,53
20171001|2017-08-15 06:30,15,47.54,47.54,47.38,47.4,429
20171001|2017-08-15 07:00,15,47.4,47.55,47.35,47.45,225
20171001|2017-08-15 07:30,15,47.47,47.51,47.24,47.4,849
20171001|2017-08-15 08:00,15,47.37,47.49,47.28,47.28,220
20171001|2017-08-15 08:30,15,47.31,47.37,47.23,47.25,217
20171001|2017-08-15 09:00,15,47.26,47.48,47.18,47.41,439
20171001|2017-08-15 09:30,15,47.42,47.55,47.31,47.45,95
20171001|2017-08-15 10:00,15,47.41,47.53,47.35,47.51,168
20171001|2017-08-15 10:30,15,47.49,47.55,47.4,47.55,191
20171001|2017-08-15 11:00,15,47.56,47.7,47.52,47.63,322
20171001|2017-08-15 11:30,15,47.63,47.67,47.54,47.6,176
20171001|2017-08-15 12:00,15,47.6,47.69,47.57,47.57,137
20171001|2017-08-15 12:30,15,47.57,47.68,47.56,47.67,156
20171001|2017-08-15 13:00,15,47.67,47.83,47.61,47.74,856
20171001|2017-08-15 13:30,15,47.76,47.77,47.75,47.77,140
20171001|2017-08-15 14:00,15,47.75,47.77,47.73,47.76,11
20171001|2017-08-15 14:30,15,47.76,47.81,47.73,47.75,38
20171001|2017-08-15 15:00,15,47.74,47.74,47.74,47.74,1
20171001|2017-08-15 15:30,15,47.76,48.03,47.76,47.85,273
20171001|2017-08-15 16:00,15,47.82,47.88,47.82,47.82,38
20171001|2017-08-15 16:30,15,47.82,47.85,47.82,47.85,24
20171001|2017-08-15 19:00,16,47.87,47.87,47.87,47.87,2
20171001|2017-08-15 19:30,16,47.86,47.86,47.84,47.84,2
20171001|2017-08-15 20:00,16,47.78,47.78,47.77,47.77,3
20171001|2017-08-15 20:30,16,47.87,47.9,47.87,47.87,10
20171001|2017-08-15 21:00,16,47.86,47.86,47.86,47.86,1
20171001|2017-08-15 21:30,16,47.9,47.9,47.89,47.9,88
20171001|2017-08-15 22:00,16,47.9,47.9,47.86,47.86,11
20171001|2017-08-15 22:30,16,47.9,47.9,47.9,47.9,7
20171001|2017-08-15 23:00,16,47.9,47.93,47.9,47.93,9
20171001|2017-08-16 00:00,16,47.93,47.95,47.91,47.94,20
20171001|2017-08-16 00:30,16,47.94,47.96,47.93,47.95,9
20171001|2017-08-16 01:00,16,47.92,47.92,47.9,47.9,2
20171001|2017-08-16 01:30,16,47.86,47.88,47.85,47.86,89
20171001|2017-08-16 02:00,16,47.92,48.09,47.92,48.06,114
20171001|2017-08-16 02:30,16,48.08,48.08,47.96,47.99,96
20171001|2017-08-16 03:00,16,48.04,48.05,47.99,48.02,161
20171001|2017-08-16 03:30,16,47.99,48.02,47.93,48.02,53
20171001|2017-08-16 04:00,16,48,48.02,47.99,48.01,11
20171001|2017-08-16 04:30,16,48.02,48.07,48.02,48.05,49
20171001|2017-08-16 05:00,16,48.04,48.04,47.9,47.91,17
20171001|2017-08-16 05:30,16,47.89,47.89,47.79,47.79,31
20171001|2017-08-16 06:00,16,47.82,47.89,47.82,47.86,18
20171001|2017-08-16 06:30,16,47.85,47.87,47.79,47.85,15
20171001|2017-08-16 07:00,16,47.87,47.9,47.79,47.82,42
20171001|2017-08-16 07:30,16,47.85,47.86,47.66,47.69,318
20171001|2017-08-16 08:00,16,47.66,47.93,47.63,47.89,454
20171001|2017-08-16 08:30,16,47.91,47.91,47.78,47.86,115
20171001|2017-08-16 09:00,16,47.87,47.94,47.83,47.94,201
20171001|2017-08-16 09:30,16,47.94,48.33,47.6,47.88,1675
20171001|2017-08-16 10:00,16,47.91,47.91,47.35,47.53,1240
20171001|2017-08-16 10:30,16,47.52,47.52,47.35,47.4,682
20171001|2017-08-16 11:00,16,47.37,47.43,47.31,47.31,572
20171001|2017-08-16 11:30,16,47.32,47.52,47.32,47.45,211
20171001|2017-08-16 12:00,16,47.43,47.57,47.02,47.05,900
20171001|2017-08-16 12:30,16,47.03,47.12,46.97,47.03,457
20171001|2017-08-16 13:00,16,47.06,47.12,46.86,46.98,1041
20171001|2017-08-16 13:30,16,46.98,47.02,46.95,47,73
20171001|2017-08-16 14:00,16,47.01,47.04,47.01,47.02,173
20171001|2017-08-16 14:30,16,47.04,47.04,46.91,46.91,21
20171001|2017-08-16 15:00,16,46.91,46.97,46.91,46.97,16
20171001|2017-08-16 15:30,16,46.95,46.98,46.95,46.95,10
20171001|2017-08-16 16:30,16,46.98,47.01,46.98,46.99,9
20171001|2017-08-16 19:00,17,46.98,47.01,46.97,47.01,4
20171001|2017-08-16 19:30,17,47.02,47.02,47.02,47.02,1
20171001|2017-08-16 20:00,17,47.06,47.08,47.06,47.08,16
20171001|2017-08-16 20:30,17,47.08,47.08,47.05,47.08,12
20171001|2017-08-16 21:00,17,47.07,47.08,47.06,47.06,12
20171001|2017-08-16 21:30,17,47.06,47.06,47.04,47.04,15
20171001|2017-08-16 22:00,17,47.06,47.09,47.06,47.09,11
20171001|2017-08-16 22:30,17,47.08,47.08,47.08,47.08,1
20171001|2017-08-16 23:00,17,47.09,47.09,47.08,47.09,5
20171001|2017-08-17 00:00,17,47.08,47.08,47.05,47.05,4
20171001|2017-08-17 00:30,17,47.04,47.04,47.03,47.03,8
20171001|2017-08-17 01:00,17,46.99,47,46.95,46.95,115
20171001|2017-08-17 01:30,17,46.98,47,46.98,47,7
20171001|2017-08-17 02:00,17,46.93,47.05,46.93,47.05,40
20171001|2017-08-17 02:30,17,47.05,47.08,47.02,47.06,50
20171001|2017-08-17 03:00,17,47.01,47.01,46.89,46.96,166
20171001|2017-08-17 03:30,17,46.93,46.95,46.84,46.87,366
20171001|2017-08-17 04:00,17,46.86,46.86,46.73,46.79,326
20171001|2017-08-17 04:30,17,46.78,46.88,46.77,46.88,85
20171001|2017-08-17 05:00,17,46.88,46.9,46.8,46.82,52
20171001|2017-08-17 05:30,17,46.83,46.9,46.82,46.84,66
20171001|2017-08-17 06:00,17,46.82,46.86,46.76,46.77,39
20171001|2017-08-17 06:30,17,46.77,46.85,46.74,46.85,53
20171001|2017-08-17 07:00,17,46.84,46.84,46.69,46.77,248
20171001|2017-08-17 07:30,17,46.76,46.81,46.7,46.79,159
20171001|2017-08-17 08:00,17,46.78,46.85,46.63,46.75,832
20171001|2017-08-17 08:30,17,46.76,47,46.66,46.89,432
20171001|2017-08-17 09:00,17,46.9,47.12,46.9,47.06,719
20171001|2017-08-17 09:30,17,47.05,47.28,46.73,47.24,903
20171001|2017-08-17 10:00,17,47.26,47.28,47.02,47.06,774
20171001|2017-08-17 10:30,17,47.06,47.2,46.96,47.13,345
20171001|2017-08-17 11:00,17,47.14,47.16,47.01,47.11,476
20171001|2017-08-17 11:30,17,47.12,47.17,47.06,47.06,331
20171001|2017-08-17 12:00,17,47.06,47.15,47.04,47.14,167
20171001|2017-08-17 12:30,17,47.15,47.28,47.15,47.22,729
20171001|2017-08-17 13:00,17,47.21,47.34,47.2,47.24,729
20171001|2017-08-17 13:30,17,47.24,47.25,47.2,47.25,346
20171001|2017-08-17 14:00,17,47.21,47.24,47.21,47.22,29
20171001|2017-08-17 14:30,17,47.2,47.22,47.16,47.17,42
20171001|2017-08-17 15:00,17,47.17,47.2,47.16,47.16,29
20171001|2017-08-17 15:30,17,47.16,47.17,47.11,47.11,42
20171001|2017-08-17 16:00,17,47.09,47.09,47.07,47.07,8
20171001|2017-08-17 16:30,17,47.09,47.09,47.09,47.09,1
20171001|2017-08-17 19:00,18,47.12,47.15,47.1,47.13,6
20171001|2017-08-17 19:30,18,47.17,47.2,47.17,47.19,8
20171001|2017-08-17 20:00,18,47.2,47.24,47.2,47.21,25
20171001|2017-08-17 20:30,18,47.24,47.26,47.21,47.21,27
20171001|2017-08-17 21:00,18,47.2,47.2,47.13,47.17,31
20171001|2017-08-17 21:30,18,47.16,47.18,47.16,47.17,3
20171001|2017-08-17 22:00,18,47.17,47.22,47.17,47.21,44
20171001|2017-08-17 22:30,18,47.21,47.22,47.2,47.2,9
20171001|2017-08-17 23:00,18,47.18,47.18,47.18,47.18,2
20171001|2017-08-17 23:30,18,47.2,47.2,47.19,47.19,4
20171001|2017-08-18 00:00,18,47.19,47.19,47.19,47.19,1
20171001|2017-08-18 00:30,18,47.21,47.23,47.2,47.21,17
20171001|2017-08-18 01:00,18,47.21,47.24,47.18,47.24,29
20171001|2017-08-18 01:30,18,47.21,47.27,47.19,47.24,76
20171001|2017-08-18 02:00,18,47.24,47.53,47.18,47.4,246
20171001|2017-08-18 02:30,18,47.4,47.52,47.38,47.47,152
20171001|2017-08-18 03:00,18,47.46,47.47,47.37,47.46,92
20171001|2017-08-18 03:30,18,47.45,47.45,47.35,47.42,97
20171001|2017-08-18 04:00,18,47.43,47.46,47.37,47.37,65
20171001|2017-08-18 04:30,18,47.38,47.43,47.37,47.38,48
20171001|2017-08-18 05:00,18,47.38,47.39,47.27,47.34,126
20171001|2017-08-18 05:30,18,47.37,47.4,47.36,47.37,32
20171001|2017-08-18 06:00,18,47.36,47.36,47.29,47.33,48
20171001|2017-08-18 06:30,18,47.35,47.38,47.32,47.35,47
20171001|2017-08-18 07:00,18,47.34,47.48,47.34,47.45,162
20171001|2017-08-18 07:30,18,47.43,47.47,47.3,47.31,142
20171001|2017-08-18 08:00,18,47.29,47.43,47.23,47.3,518
20171001|2017-08-18 08:30,18,47.31,47.31,47.05,47.1,801
20171001|2017-08-18 09:00,18,47.09,47.19,47.03,47.08,1335
20171001|2017-08-18 09:30,18,47.06,47.13,46.94,47.06,1127
20171001|2017-08-18 10:00,18,47.08,47.23,47.02,47.17,1128
20171001|2017-08-18 10:30,18,47.14,48.02,47.14,47.95,3501
20171001|2017-08-18 11:00,18,48.01,48.64,47.96,48.56,3339
20171001|2017-08-18 11:30,18,48.54,48.67,48.4,48.54,1629
20171001|2017-08-18 12:00,18,48.55,48.68,48.53,48.61,1329
20171001|2017-08-18 12:30,18,48.6,48.63,48.47,48.59,1764
20171001|2017-08-18 13:00,18,48.6,48.79,48.54,48.73,2846
20171001|2017-08-18 13:30,18,48.72,48.85,48.67,48.83,662
20171001|2017-08-18 14:00,18,48.84,48.89,48.8,48.84,244
20171001|2017-08-18 14:30,18,48.83,48.83,48.76,48.82,83
20171001|2017-08-18 15:00,18,48.81,48.82,48.77,48.81,103
20171001|2017-08-18 15:30,18,48.82,48.89,48.81,48.89,171
20171001|2017-08-18 16:30,18,48.9,48.91,48.9,48.91,9
20171001|2017-08-20 17:00,21,48.95,48.95,48.76,48.76,18
20171001|2017-08-20 18:00,21,48.79,48.79,48.79,48.79,1
20171001|2017-08-20 18:30,21,48.75,48.75,48.73,48.73,3
20171001|2017-08-20 19:00,21,48.71,48.71,48.6,48.6,32
20171001|2017-08-20 19:30,21,48.67,48.74,48.63,48.74,39
20171001|2017-08-20 20:00,21,48.69,48.69,48.63,48.67,36
20171001|2017-08-20 20:30,21,48.68,48.7,48.65,48.69,35
20171001|2017-08-20 21:00,21,48.72,48.72,48.69,48.71,16
20171001|2017-08-20 21:30,21,48.7,48.7,48.67,48.68,7
20171001|2017-08-20 22:00,21,48.68,48.73,48.65,48.66,36
20171001|2017-08-20 22:30,21,48.67,48.67,48.66,48.66,7
20171001|2017-08-20 23:00,21,48.65,48.65,48.64,48.64,23
20171001|2017-08-20 23:30,21,48.66,48.67,48.63,48.65,25
20171001|2017-08-21 00:00,21,48.64,48.69,48.63,48.64,64
20171001|2017-08-21 00:30,21,48.65,48.65,48.6,48.63,29
20171001|2017-08-21 01:00,21,48.64,48.66,48.53,48.57,74
20171001|2017-08-21 01:30,21,48.59,48.64,48.53,48.63,89
20171001|2017-08-21 02:00,21,48.6,48.66,48.48,48.54,142
20171001|2017-08-21 02:30,21,48.57,48.57,48.49,48.57,28
20171001|2017-08-21 03:00,21,48.59,48.63,48.52,48.62,186
20171001|2017-08-21 03:30,21,48.62,48.62,48.5,48.53,160
20171001|2017-08-21 04:00,21,48.54,48.71,48.53,48.66,167
20171001|2017-08-21 04:30,21,48.7,48.7,48.6,48.61,155
20171001|2017-08-21 05:00,21,48.61,48.78,48.59,48.76,216
20171001|2017-08-21 05:30,21,48.77,48.81,48.75,48.78,139
20171001|2017-08-21 06:00,21,48.77,48.83,48.74,48.82,109
20171001|2017-08-21 06:30,21,48.81,48.87,48.77,48.79,130
20171001|2017-08-21 07:00,21,48.79,48.82,48.61,48.75,307
20171001|2017-08-21 07:30,21,48.76,48.77,48.45,48.51,726
20171001|2017-08-21 08:00,21,48.51,48.59,48.32,48.38,1183
20171001|2017-08-21 08:30,21,48.37,48.46,48.27,48.36,801
20171001|2017-08-21 09:00,21,48.33,48.53,48.08,48.17,1962
20171001|2017-08-21 09:30,21,48.17,48.17,47.83,47.94,2486
20171001|2017-08-21 10:00,21,47.94,48.16,47.87,48.01,1025
20171001|2017-08-21 10:30,21,48.02,48.04,47.65,47.72,1593
20171001|2017-08-21 11:00,21,47.72,47.87,47.7,47.77,572
20171001|2017-08-21 11:30,21,47.78,47.83,47.74,47.77,232
20171001|2017-08-21 12:00,21,47.76,47.87,47.75,47.84,434
20171001|2017-08-21 12:30,21,47.84,47.88,47.23,47.28,2205
20171001|2017-08-21 13:00,21,47.29,47.57,47.21,47.57,1387
20171001|2017-08-21 13:30,21,47.56,47.59,47.5,47.55,557
20171001|2017-08-21 14:00,21,47.54,47.58,47.52,47.57,105
20171001|2017-08-21 14:30,21,47.6,47.65,47.57,47.6,128
20171001|2017-08-21 15:00,21,47.62,47.67,47.53,47.64,562
20171001|2017-08-21 15:30,21,47.63,47.64,47.56,47.58,109
20171001|2017-08-21 16:00,21,47.58,47.6,47.58,47.6,3
20171001|2017-08-21 19:00,22,47.73,47.73,47.71,47.71,5
20171001|2017-08-21 19:30,22,47.7,47.7,47.69,47.69,3
20171001|2017-08-21 20:00,22,47.72,47.74,47.7,47.7,16
20171001|2017-08-21 20:30,22,47.68,47.68,47.68,47.68,1
20171001|2017-08-21 21:00,22,47.64,47.64,47.62,47.62,18
20171001|2017-08-21 21:30,22,47.64,47.71,47.64,47.71,4
20171001|2017-08-21 22:00,22,47.75,47.75,47.72,47.72,2
20171001|2017-08-21 22:30,22,47.72,47.72,47.72,47.72,1
20171001|2017-08-21 23:00,22,47.72,47.72,47.72,47.72,2
20171001|2017-08-21 23:30,22,47.7,47.7,47.68,47.7,3
20171001|2017-08-22 00:00,22,47.71,47.74,47.71,47.74,6
20171001|2017-08-22 00:30,22,47.72,47.72,47.72,47.72,71
20171001|2017-08-22 01:00,22,47.73,47.81,47.72,47.79,18
20171001|2017-08-22 01:30,22,47.81,47.88,47.8,47.88,77
20171001|2017-08-22 02:00,22,47.87,47.94,47.84,47.85,229
20171001|2017-08-22 02:30,22,47.84,47.88,47.81,47.84,162
20171001|2017-08-22 03:00,22,47.83,47.97,47.8,47.94,462
20171001|2017-08-22 03:30,22,47.95,48.04,47.91,48.01,338
20171001|2017-08-22 04:00,22,48.01,48.02,47.64,47.67,591
20171001|2017-08-22 04:30,22,47.68,47.73,47.65,47.73,178
20171001|2017-08-22 05:00,22,47.74,47.74,47.62,47.63,154
20171001|2017-08-22 05:30,22,47.65,47.65,47.49,47.57,221
20171001|2017-08-22 06:00,22,47.56,47.58,47.49,47.56,150
20171001|2017-08-22 06:30,22,47.55,47.58,47.45,47.56,149
20171001|2017-08-22 07:00,22,47.57,47.61,47.47,47.47,114
20171001|2017-08-22 07:30,22,47.52,47.52,47.4,47.42,621
20171001|2017-08-22 08:00,22,47.41,47.89,47.37,47.85,2754
20171001|2017-08-22 08:30,22,47.85,48.21,47.79,48.15,3781
20171001|2017-08-22 09:00,22,48.14,48.16,47.57,47.75,3352
20171001|2017-08-22 09:30,22,47.75,47.99,47.68,47.91,1335
20171001|2017-08-22 10:00,22,47.92,48.13,47.63,47.92,2131
20171001|2017-08-22 10:30,22,47.93,47.93,47.68,47.75,1157
20171001|2017-08-22 11:00,22,47.74,47.89,47.73,47.83,610
20171001|2017-08-22 11:30,22,47.83,47.96,47.75,47.8,887
20171001|2017-08-22 12:00,22,47.8,47.85,47.66,47.74,557
20171001|2017-08-22 12:30,22,47.75,47.85,47.71,47.82,674
20171001|2017-08-22 13:00,22,47.82,47.96,47.76,47.86,1322
20171001|2017-08-22 13:30,22,47.85,47.86,47.78,47.82,292
20171001|2017-08-22 14:00,22,47.84,47.88,47.84,47.88,41
20171001|2017-08-22 14:30,22,47.87,47.87,47.8,47.84,291
20171001|2017-08-22 15:00,22,47.82,47.88,47.82,47.88,116
20171001|2017-08-22 15:30,22,47.87,47.87,47.6,47.62,874
20171001|2017-08-22 16:00,22,47.62,47.66,47.62,47.64,21
20171001|2017-08-22 19:00,23,47.69,47.69,47.63,47.65,71
20171001|2017-08-22 19:30,23,47.64,47.64,47.64,47.64,15
20171001|2017-08-22 20:00,23,47.64,47.67,47.64,47.65,149
20171001|2017-08-22 20:30,23,47.65,47.68,47.62,47.68,48
20171001|2017-08-22 21:00,23,47.69,47.7,47.69,47.7,7
20171001|2017-08-22 21:30,23,47.73,47.73,47.68,47.68,67
20171001|2017-08-22 22:00,23,47.68,47.72,47.67,47.7,7
20171001|2017-08-22 22:30,23,47.71,47.71,47.7,47.7,2
20171001|2017-08-22 23:00,23,47.73,47.76,47.71,47.74,213
20171001|2017-08-22 23:30,23,47.73,47.74,47.68,47.69,74
20171001|2017-08-23 00:30,23,47.74,47.74,47.7,47.7,5
20171001|2017-08-23 01:00,23,47.7,47.7,47.65,47.66,30
20171001|2017-08-23 01:30,23,47.67,47.69,47.64,47.67,18
20171001|2017-08-23 02:00,23,47.62,47.68,47.55,47.63,300
20171001|2017-08-23 02:30,23,47.62,47.63,47.56,47.61,45
20171001|2017-08-23 03:00,23,47.61,47.75,47.58,47.69,415
20171001|2017-08-23 03:30,23,47.69,47.72,47.64,47.67,114
20171001|2017-08-23 04:00,23,47.67,47.74,47.59,47.6,131
20171001|2017-08-23 04:30,23,47.62,47.68,47.6,47.64,66
20171001|2017-08-23 05:00,23,47.65,47.75,47.65,47.74,71
20171001|2017-08-23 05:30,23,47.71,47.78,47.68,47.78,67
20171001|2017-08-23 06:00,23,47.76,47.76,47.67,47.7,45
20171001|2017-08-23 06:30,23,47.68,47.74,47.62,47.65,155
20171001|2017-08-23 07:00,23,47.65,47.69,47.57,47.62,537
20171001|2017-08-23 07:30,23,47.62,47.72,47.62,47.68,834
20171001|2017-08-23 08:00,23,47.67,47.82,47.65,47.77,1025
20171001|2017-08-23 08:30,23,47.78,47.84,47.68,47.78,529
20171001|2017-08-23 09:00,23,47.79,47.92,47.71,47.74,733
20171001|2017-08-23 09:30,23,47.78,48.14,47.64,48.03,4214
20171001|2017-08-23 10:00,23,48.06,48.31,47.95,48.28,1782
20171001|2017-08-23 10:30,23,48.27,48.42,48.22,48.33,1450
20171001|2017-08-23 11:00,23,48.33,48.37,48.26,48.36,640
20171001|2017-08-23 11:30,23,48.37,48.37,48.23,48.27,634
20171001|2017-08-23 12:00,23,48.28,48.32,48.23,48.28,239
20171001|2017-08-23 12:30,23,48.28,48.5,48.28,48.44,1155
20171001|2017-08-23 13:00,23,48.44,48.47,48.34,48.45,1365
20171001|2017-08-23 13:30,23,48.45,48.45,48.4,48.4,492
20171001|2017-08-23 14:00,23,48.41,48.41,48.37,48.38,102
20171001|2017-08-23 14:30,23,48.38,48.39,48.34,48.39,79
20171001|2017-08-23 15:00,23,48.38,48.39,48.37,48.39,195
20171001|2017-08-23 15:30,23,48.38,48.41,48.36,48.39,96
20171001|2017-08-23 16:00,23,48.38,48.38,48.31,48.31,14
20171001|2017-08-23 16:30,23,48.34,48.36,48.33,48.36,8
20171001|2017-08-23 19:00,24,48.4,48.4,48.39,48.39,7
20171001|2017-08-23 19:30,24,48.36,48.37,48.33,48.33,8
20171001|2017-08-23 20:00,24,48.31,48.32,48.3,48.32,6
20171001|2017-08-23 20:30,24,48.34,48.36,48.34,48.36,11
20171001|2017-08-23 21:00,24,48.37,48.39,48.37,48.39,3
20171001|2017-08-23 22:00,24,48.35,48.35,48.35,48.35,1
20171001|2017-08-23 22:30,24,48.35,48.38,48.35,48.38,2
20171001|2017-08-23 23:00,24,48.39,48.39,48.38,48.39,3
20171001|2017-08-24 00:30,24,48.38,48.38,48.38,48.38,2
20171001|2017-08-24 01:00,24,48.37,48.37,48.31,48.31,8
20171001|2017-08-24 01:30,24,48.35,48.36,48.34,48.36,11
20171001|2017-08-24 02:00,24,48.36,48.36,48.26,48.3,49
20171001|2017-08-24 02:30,24,48.31,48.43,48.3,48.3,184
20171001|2017-08-24 03:00,24,48.32,48.32,48.13,48.2,277
20171001|2017-08-24 03:30,24,48.19,48.25,48.16,48.19,187
20171001|2017-08-24 04:00,24,48.2,48.29,48.2,48.27,114
20171001|2017-08-24 04:30,24,48.27,48.3,48.18,48.19,104
20171001|2017-08-24 05:00,24,48.22,48.27,48.16,48.2,180
20171001|2017-08-24 05:30,24,48.2,48.2,48.09,48.12,146
20171001|2017-08-24 06:00,24,48.14,48.18,48.12,48.15,45
20171001|2017-08-24 06:30,24,48.14,48.23,48.14,48.2,95
20171001|2017-08-24 07:00,24,48.2,48.27,48.13,48.26,329
20171001|2017-08-24 07:30,24,48.23,48.39,48.16,48.38,481
20171001|2017-08-24 08:00,24,48.39,48.41,47.85,47.93,2287
20171001|2017-08-24 08:30,24,47.94,48,47.83,47.98,1273
20171001|2017-08-24 09:00,24,48.01,48.01,47.69,47.78,1736
20171001|2017-08-24 09:30,24,47.79,47.93,47.64,47.89,1418
20171001|2017-08-24 10:00,24,47.9,47.93,47.74,47.74,1159
20171001|2017-08-24 10:30,24,47.73,47.76,47.19,47.32,4779
20171001|2017-08-24 11:00,24,47.31,47.34,47.19,47.24,981
20171001|2017-08-24 11:30,24,47.24,47.24,47.07,47.2,1294
20171001|2017-08-24 12:00,24,47.2,47.28,47.17,47.24,489
20171001|2017-08-24 12:30,24,47.27,47.5,47.24,47.42,1085
20171001|2017-08-24 13:00,24,47.43,47.49,47.37,47.46,1222
20171001|2017-08-24 13:30,24,47.46,47.55,47.44,47.55,1056
20171001|2017-08-24 14:00,24,47.55,47.65,47.55,47.62,266
20171001|2017-08-24 14:30,24,47.61,47.67,47.59,47.64,122
20171001|2017-08-24 15:00,24,47.63,47.64,47.61,47.61,21
20171001|2017-08-24 15:30,24,47.63,47.63,47.57,47.62,65
20171001|2017-08-24 16:00,24,47.6,47.6,47.59,47.59,2
20171001|2017-08-24 16:30,24,47.64,47.64,47.6,47.61,4
20171001|2017-08-24 19:00,25,47.72,47.74,47.7,47.74,11
20171001|2017-08-24 19:30,25,47.72,47.72,47.71,47.71,3
20171001|2017-08-24 20:00,25,47.72,47.76,47.72,47.76,13
20171001|2017-08-24 20:30,25,47.79,47.8,47.77,47.78,72
20171001|2017-08-24 21:00,25,47.76,47.76,47.73,47.75,18
20171001|2017-08-24 21:30,25,47.76,47.78,47.73,47.74,30
20171001|2017-08-24 22:00,25,47.76,47.77,47.75,47.77,9
20171001|2017-08-24 22:30,25,47.74,47.79,47.74,47.78,12
20171001|2017-08-24 23:00,25,47.78,47.78,47.76,47.78,13
20171001|2017-08-24 23:30,25,47.75,47.76,47.75,47.75,4
20171001|2017-08-25 00:30,25,47.78,47.79,47.78,47.78,35
20171001|2017-08-25 01:00,25,47.78,47.87,47.78,47.84,277
20171001|2017-08-25 01:30,25,47.83,47.84,47.79,47.83,95
20171001|2017-08-25 02:00,25,47.79,47.85,47.75,47.77,126
20171001|2017-08-25 02:30,25,47.76,47.81,47.7,47.73,102
20171001|2017-08-25 03:00,25,47.72,47.87,47.68,47.85,147
20171001|2017-08-25 03:30,25,47.87,47.87,47.78,47.81,145
20171001|2017-08-25 04:00,25,47.82,47.83,47.74,47.75,45
20171001|2017-08-25 04:30,25,47.8,47.8,47.77,47.77,17
20171001|2017-08-25 05:00,25,47.77,47.78,47.73,47.74,49
20171001|2017-08-25 05:30,25,47.75,47.76,47.71,47.75,61
20171001|2017-08-25 06:00,25,47.78,47.79,47.72,47.74,47
20171001|2017-08-25 06:30,25,47.75,47.84,47.72,47.8,36
20171001|2017-08-25 07:00,25,47.81,47.81,47.59,47.62,443
20171001|2017-08-25 07:30,25,47.66,47.74,47.55,47.74,691
20171001|2017-08-25 08:00,25,47.75,47.75,47.41,47.53,977
20171001|2017-08-25 08:30,25,47.52,47.62,47.48,47.52,465
20171001|2017-08-25 09:00,25,47.58,47.89,47.51,47.77,1620
20171001|2017-08-25 09:30,25,47.79,47.9,47.54,47.62,1793
20171001|2017-08-25 10:00,25,47.65,47.76,47.48,47.69,1421
20171001|2017-08-25 10:30,25,47.7,47.75,47.58,47.65,822
20171001|2017-08-25 11:00,25,47.65,47.72,47.59,47.63,549
20171001|2017-08-25 11:30,25,47.64,47.68,47.53,47.64,722
20171001|2017-08-25 12:00,25,47.65,47.74,47.59,47.69,591
20171001|2017-08-25 12:30,25,47.7,47.78,47.66,47.73,463
20171001|2017-08-25 13:00,25,47.73,47.9,47.64,47.87,1390
20171001|2017-08-25 13:30,25,47.86,47.91,47.82,47.88,585
20171001|2017-08-25 14:00,25,47.88,47.9,47.87,47.9,424
20171001|2017-08-25 14:30,25,47.9,47.9,47.79,47.79,111
20171001|2017-08-25 15:00,25,47.81,47.81,47.78,47.8,16
20171001|2017-08-25 15:30,25,47.81,47.89,47.78,47.85,124
20171001|2017-08-25 16:00,25,47.9,47.92,47.87,47.87,10
20171001|2017-08-25 16:30,25,47.86,47.86,47.86,47.86,1
20171001|2017-08-27 17:00,28,48.06,48.06,48.04,48.04,2
20171001|2017-08-27 17:30,28,48.01,48.03,47.91,47.91,17
20171001|2017-08-27 18:00,28,47.88,47.92,47.8,47.8,65
20171001|2017-08-27 18:30,28,47.85,47.86,47.67,47.72,60
20171001|2017-08-27 19:00,28,47.75,47.76,47.62,47.62,83
20171001|2017-08-27 19:30,28,47.66,47.69,47.66,47.69,23
20171001|2017-08-27 20:00,28,47.71,47.71,47.71,47.71,5
20171001|2017-08-27 20:30,28,47.67,47.7,47.67,47.7,12
20171001|2017-08-27 21:00,28,47.69,47.69,47.67,47.67,14
20171001|2017-08-27 22:00,28,47.7,47.71,47.7,47.7,24
20171001|2017-08-27 22:30,28,47.71,47.71,47.69,47.69,30
20171001|2017-08-27 23:30,28,47.68,47.7,47.68,47.7,5
20171001|2017-08-28 00:00,28,47.7,47.7,47.7,47.7,1
20171001|2017-08-28 00:30,28,47.69,47.69,47.67,47.67,42
20171001|2017-08-28 01:00,28,47.65,47.71,47.65,47.71,9
20171001|2017-08-28 01:30,28,47.65,47.67,47.45,47.53,183
20171001|2017-08-28 02:00,28,47.5,47.54,47.33,47.41,200
20171001|2017-08-28 02:30,28,47.41,47.45,47.35,47.38,86
20171001|2017-08-28 03:00,28,47.4,47.51,47.4,47.49,78
20171001|2017-08-28 03:30,28,47.45,47.49,47.41,47.46,187
20171001|2017-08-28 04:00,28,47.44,47.45,47.37,47.41,63
20171001|2017-08-28 04:30,28,47.4,47.42,47.27,47.29,136
20171001|2017-08-28 05:00,28,47.28,47.34,47.24,47.31,89
20171001|2017-08-28 05:30,28,47.32,47.38,47.29,47.35,108
20171001|2017-08-28 06:00,28,47.34,47.49,47.34,47.44,126
20171001|2017-08-28 06:30,28,47.44,47.49,47.39,47.49,142
20171001|2017-08-28 07:00,28,47.48,47.57,47.37,47.4,304
20171001|2017-08-28 07:30,28,47.42,47.64,47.36,47.61,950
20171001|2017-08-28 08:00,28,47.62,47.67,47.44,47.45,845
20171001|2017-08-28 08:30,28,47.46,47.49,47.12,47.16,1765
20171001|2017-08-28 09:00,28,47.15,47.2,46.68,46.73,2796
20171001|2017-08-28 09:30,28,46.72,46.81,46.57,46.72,1225
20171001|2017-08-28 10:00,28,46.74,46.76,46.54,46.72,1120
20171001|2017-08-28 10:30,28,46.71,46.74,46.22,46.35,2846
20171001|2017-08-28 11:00,28,46.33,46.36,46.16,46.21,1435
20171001|2017-08-28 11:30,28,46.21,46.28,46.17,46.23,583
20171001|2017-08-28 12:00,28,46.24,46.41,46.24,46.4,996
20171001|2017-08-28 12:30,28,46.39,46.45,46.35,46.35,1439
20171001|2017-08-28 13:00,28,46.36,46.61,46.27,46.59,3321
20171001|2017-08-28 13:30,28,46.6,46.7,46.56,46.7,560
20171001|2017-08-28 14:00,28,46.7,46.77,46.68,46.73,307
20171001|2017-08-28 14:30,28,46.74,46.79,46.66,46.71,280
20171001|2017-08-28 15:00,28,46.7,46.75,46.65,46.72,153
20171001|2017-08-28 15:30,28,46.71,46.84,46.68,46.84,156
20171001|2017-08-28 16:00,28,46.8,46.8,46.8,46.8,1
20171001|2017-08-28 16:30,28,46.79,46.82,46.75,46.82,5
20171001|2017-08-28 19:00,29,46.81,46.84,46.8,46.8,11
20171001|2017-08-28 19:30,29,46.76,46.78,46.76,46.77,7
20171001|2017-08-28 20:00,29,46.79,46.84,46.79,46.83,27
20171001|2017-08-28 20:30,29,46.83,46.83,46.77,46.83,55
20171001|2017-08-28 21:00,29,46.8,46.82,46.77,46.82,24
20171001|2017-08-28 21:30,29,46.81,46.86,46.8,46.86,52
20171001|2017-08-28 22:00,29,46.85,46.85,46.81,46.82,13
20171001|2017-08-28 22:30,29,46.81,46.83,46.79,46.79,11
20171001|2017-08-28 23:00,29,46.8,46.8,46.78,46.78,13
20171001|2017-08-28 23:30,29,46.79,46.79,46.78,46.78,4
20171001|2017-08-29 00:00,29,46.77,46.8,46.77,46.8,7
20171001|2017-08-29 00:30,29,46.81,46.81,46.79,46.79,14
20171001|2017-08-29 01:00,29,46.8,46.85,46.79,46.85,40
20171001|2017-08-29 01:30,29,46.85,46.91,46.84,46.91,109
20171001|2017-08-29 02:00,29,46.9,46.9,46.66,46.68,368
20171001|2017-08-29 02:30,29,46.68,46.72,46.65,46.67,259
20171001|2017-08-29 03:00,29,46.66,46.95,46.65,46.94,621
20171001|2017-08-29 03:30,29,46.93,46.93,46.62,46.62,371
20171001|2017-08-29 04:00,29,46.64,46.72,46.56,46.64,585
20171001|2017-08-29 04:30,29,46.66,46.68,46.57,46.58,188
20171001|2017-08-29 05:00,29,46.56,46.57,46.47,46.54,318
20171001|2017-08-29 05:30,29,46.54,46.54,46.4,46.46,177
20171001|2017-08-29 06:00,29,46.45,46.7,46.44,46.58,237
20171001|2017-08-29 06:30,29,46.59,46.62,46.48,46.55,303
20171001|2017-08-29 07:00,29,46.55,46.76,46.46,46.69,910
20171001|2017-08-29 07:30,29,46.72,46.72,46.58,46.6,746
20171001|2017-08-29 08:00,29,46.61,46.72,46.27,46.4,2319
20171001|2017-08-29 08:30,29,46.41,46.41,46.25,46.33,1406
20171001|2017-08-29 09:00,29,46.33,46.35,46.08,46.09,2053
20171001|2017-08-29 09:30,29,46.09,46.48,46.03,46.16,2437
20171001|2017-08-29 10:00,29,46.16,46.19,45.81,45.98,3861
20171001|2017-08-29 10:30,29,45.96,46.01,45.77,45.98,2415
20171001|2017-08-29 11:00,29,45.97,46,45.86,45.98,920
20171001|2017-08-29 11:30,29,45.98,46.04,45.86,46.01,818
20171001|2017-08-29 12:00,29,46.01,46.24,46.01,46.05,1382
20171001|2017-08-29 12:30,29,46.05,46.36,46.04,46.32,1242
20171001|2017-08-29 13:00,29,46.34,46.47,46.2,46.46,2187
20171001|2017-08-29 13:30,29,46.46,46.54,46.44,46.48,747
20171001|2017-08-29 14:00,29,46.48,46.52,46.41,46.44,176
20171001|2017-08-29 14:30,29,46.43,46.48,46.36,46.39,304
20171001|2017-08-29 15:00,29,46.36,46.4,46.36,46.38,58
20171001|2017-08-29 15:30,29,46.38,46.49,46.33,46.33,813
20171001|2017-08-29 16:00,29,46.33,46.37,46.33,46.35,15
20171001|2017-08-29 19:00,30,46.28,46.31,46.26,46.3,22
20171001|2017-08-29 19:30,30,46.29,46.31,46.25,46.31,17
20171001|2017-08-29 20:00,30,46.32,46.37,46.32,46.36,12
20171001|2017-08-29 20:30,30,46.35,46.36,46.29,46.32,47
20171001|2017-08-29 21:00,30,46.31,46.31,46.3,46.3,13
20171001|2017-08-29 21:30,30,46.32,46.32,46.32,46.32,4
20171001|2017-08-29 22:00,30,46.32,46.32,46.32,46.32,2
20171001|2017-08-29 22:30,30,46.31,46.31,46.3,46.3,2
20171001|2017-08-29 23:00,30,46.32,46.32,46.3,46.3,7
20171001|2017-08-29 23:30,30,46.3,46.3,46.3,46.3,1
20171001|2017-08-30 00:00,30,46.33,46.33,46.33,46.33,1
20171001|2017-08-30 00:30,30,46.33,46.34,46.33,46.34,10
20171001|2017-08-30 01:00,30,46.33,46.4,46.33,46.38,103
20171001|2017-08-30 01:30,30,46.4,46.4,46.29,46.29,51
20171001|2017-08-30 02:00,30,46.28,46.38,46.26,46.38,151
20171001|2017-08-30 02:30,30,46.39,46.39,46.32,46.32,91
20171001|2017-08-30 03:00,30,46.3,46.3,46.11,46.17,231
20171001|2017-08-30 03:30,30,46.15,46.17,46.1,46.13,649
20171001|2017-08-30 04:00,30,46.11,46.17,46.05,46.14,342
20171001|2017-08-30 04:30,30,46.15,46.21,46.14,46.19,258
20171001|2017-08-30 05:00,30,46.18,46.25,46.15,46.21,110
20171001|2017-08-30 05:30,30,46.21,46.26,46.13,46.2,278
20171001|2017-08-30 06:00,30,46.16,46.19,46.13,46.18,117
20171001|2017-08-30 06:30,30,46.15,46.19,46.09,46.13,149
20171001|2017-08-30 07:00,30,46.11,46.17,46.04,46.05,373
20171001|2017-08-30 07:30,30,46.04,46.12,45.92,46.11,841
20171001|2017-08-30 08:00,30,46.11,46.13,45.95,46.01,2063
20171001|2017-08-30 08:30,30,46.01,46.14,46,46.08,1022
20171001|2017-08-30 09:00,30,46.06,46.22,46.03,46.18,719
20171001|2017-08-30 09:30,30,46.18,46.28,45.85,46.07,3238
20171001|2017-08-30 10:00,30,46.07,46.38,46.01,46.36,1696
20171001|2017-08-30 10:30,30,46.35,46.72,46.3,46.6,3638
20171001|2017-08-30 11:00,30,46.59,46.65,46.44,46.53,1580
20171001|2017-08-30 11:30,30,46.54,46.58,46.41,46.47,1194
20171001|2017-08-30 12:00,30,46.48,46.54,46.44,46.46,1043
20171001|2017-08-30 12:30,30,46.46,46.46,45.91,46.07,3494
20171001|2017-08-30 13:00,30,46.07,46.18,45.86,45.97,2923
20171001|2017-08-30 13:30,30,45.97,46.02,45.89,46.02,733
20171001|2017-08-30 14:00,30,46.03,46.05,45.97,46.04,190
20171001|2017-08-30 14:30,30,46.04,46.07,45.94,45.97,104
20171001|2017-08-30 15:00,30,45.96,45.99,45.95,45.96,86
20171001|2017-08-30 15:30,30,45.97,45.98,45.93,45.96,162
20171001|2017-08-30 16:30,30,45.92,45.94,45.92,45.93,14
20171001|2017-08-30 19:00,31,45.78,45.87,45.78,45.87,7
20171001|2017-08-30 19:30,31,45.82,45.92,45.82,45.92,110
20171001|2017-08-30 20:00,31,45.92,45.98,45.92,45.93,19
20171001|2017-08-30 20:30,31,45.94,45.94,45.85,45.87,24
20171001|2017-08-30 21:00,31,45.86,45.94,45.85,45.94,34
20171001|2017-08-30 21:30,31,45.93,45.95,45.92,45.95,22
20171001|2017-08-30 22:00,31,45.94,45.96,45.94,45.95,9
20171001|2017-08-30 22:30,31,45.97,45.97,45.96,45.96,4
20171001|2017-08-30 23:00,31,45.95,45.98,45.95,45.98,3
20171001|2017-08-30 23:30,31,45.99,45.99,45.92,45.92,26
20171001|2017-08-31 00:00,31,45.91,45.94,45.9,45.94,30
20171001|2017-08-31 00:30,31,45.94,45.94,45.91,45.91,45
20171001|2017-08-31 01:00,31,45.91,45.95,45.91,45.93,47
20171001|2017-08-31 01:30,31,45.93,46,45.91,45.97,77
20171001|2017-08-31 02:00,31,45.97,46.03,45.95,45.98,142
20171001|2017-08-31 02:30,31,45.97,46.01,45.89,46.01,126
20171001|2017-08-31 03:00,31,46.02,46.15,45.96,46.15,171
20171001|2017-08-31 03:30,31,46.15,46.16,46.08,46.09,260
20171001|2017-08-31 04:00,31,46.1,46.13,46.06,46.1,81
20171001|2017-08-31 04:30,31,46.09,46.15,46.08,46.09,129
20171001|2017-08-31 05:00,31,46.11,46.33,46.09,46.28,189
20171001|2017-08-31 05:30,31,46.27,46.28,46.17,46.19,206
20171001|2017-08-31 06:00,31,46.18,46.2,46.15,46.16,158
20171001|2017-08-31 06:30,31,46.17,46.27,46.09,46.1,283
20171001|2017-08-31 07:00,31,46.11,46.14,46.02,46.02,255
20171001|2017-08-31 07:30,31,46.04,46.43,45.99,46.3,1153
20171001|2017-08-31 08:00,31,46.3,46.63,46.3,46.5,2267
20171001|2017-08-31 08:30,31,46.49,46.67,46.48,46.6,1968
20171001|2017-08-31 09:00,31,46.61,47.35,46.6,47.15,5024
20171001|2017-08-31 09:30,31,47.14,47.21,47,47.18,2081
20171001|2017-08-31 10:00,31,47.19,47.21,47,47.11,2286
20171001|2017-08-31 10:30,31,47.11,47.26,46.92,47.15,2239
20171001|2017-08-31 11:00,31,47.16,47.24,47.08,47.21,1307
20171001|2017-08-31 11:30,31,47.21,47.22,47.09,47.19,1054
20171001|2017-08-31 12:00,31,47.18,47.35,47.18,47.27,1650
20171001|2017-08-31 12:30,31,47.26,47.47,47.21,47.26,2192
20171001|2017-08-31 13:00,31,47.26,47.37,47.13,47.16,2725
20171001|2017-08-31 13:30,31,47.16,47.16,47.03,47.11,782
20171001|2017-08-31 14:00,31,47.1,47.12,47.03,47.06,445
20171001|2017-08-31 14:30,31,47.06,47.12,47.04,47.11,154
20171001|2017-08-31 15:00,31,47.09,47.11,47.07,47.1,39
20171001|2017-08-31 15:30,31,47.11,47.12,47.06,47.08,92
20171001|2017-08-31 16:00,31,47.1,47.14,47.1,47.13,10
20171001|2017-08-31 16:30,31,47.13,47.13,47.13,47.13,1
20171001|2017-08-31 19:00,1,47.05,47.05,46.98,46.99,86
20171001|2017-08-31 19:30,1,46.97,46.97,46.91,46.96,24
20171001|2017-08-31 20:00,1,46.94,46.98,46.89,46.97,54
20171001|2017-08-31 20:30,1,46.95,46.99,46.95,46.97,78
20171001|2017-08-31 21:00,1,47.01,47.05,46.99,47.01,62
20171001|2017-08-31 21:30,1,47.01,47.01,46.98,46.98,16
20171001|2017-08-31 22:00,1,46.96,46.99,46.96,46.96,10
20171001|2017-08-31 22:30,1,46.95,46.95,46.94,46.95,7
20171001|2017-08-31 23:00,1,46.97,46.97,46.94,46.94,28
20171001|2017-08-31 23:30,1,46.94,46.95,46.92,46.92,29
20171001|2017-09-01 00:00,1,46.92,46.93,46.91,46.93,5
20171001|2017-09-01 00:30,1,46.94,46.96,46.92,46.92,15
20171001|2017-09-01 01:00,1,46.94,46.95,46.9,46.9,58
20171001|2017-09-01 01:30,1,46.89,46.91,46.83,46.84,177
20171001|2017-09-01 02:00,1,46.85,46.86,46.73,46.77,202
20171001|2017-09-01 02:30,1,46.76,46.79,46.71,46.79,233
20171001|2017-09-01 03:00,1,46.79,46.86,46.74,46.81,171
20171001|2017-09-01 03:30,1,46.81,46.82,46.73,46.76,99
20171001|2017-09-01 04:00,1,46.76,46.85,46.73,46.74,120
20171001|2017-09-01 04:30,1,46.75,46.75,46.65,46.68,388
20171001|2017-09-01 05:00,1,46.68,46.77,46.68,46.75,173
20171001|2017-09-01 05:30,1,46.76,46.78,46.71,46.76,138
20171001|2017-09-01 06:00,1,46.76,46.93,46.76,46.91,143
20171001|2017-09-01 06:30,1,46.93,47.18,46.93,47.16,369
20171001|2017-09-01 07:00,1,47.15,47.2,46.97,47.01,845
20171001|2017-09-01 07:30,1,47.03,47.24,46.86,46.92,1016
20171001|2017-09-01 08:00,1,46.91,47.15,46.87,47.02,962
20171001|2017-09-01 08:30,1,47.02,47.1,46.67,46.73,1487
20171001|2017-09-01 09:00,1,46.73,46.82,46.57,46.79,1965
20171001|2017-09-01 09:30,1,46.8,47.23,46.78,47.17,2922
20171001|2017-09-01 10:00,1,47.19,47.28,47.03,47.11,1727
20171001|2017-09-01 10:30,1,47.11,47.15,46.93,46.98,1500
20171001|2017-09-01 11:00,1,46.99,47.14,46.99,47.1,1013
20171001|2017-09-01 11:30,1,47.09,47.17,47.01,47.06,1037
20171001|2017-09-01 12:00,1,47.08,47.22,46.96,47.19,990
20171001|2017-09-01 12:30,1,47.18,47.32,47.16,47.23,1491
20171001|2017-09-01 13:00,1,47.23,47.32,47.07,47.3,1855
20171001|2017-09-01 13:30,1,47.3,47.34,47.23,47.27,392
20171001|2017-09-01 14:00,1,47.28,47.32,47.24,47.25,159
20171001|2017-09-01 14:30,1,47.26,47.34,47.24,47.33,126
20171001|2017-09-01 15:00,1,47.34,47.34,47.32,47.33,24
20171001|2017-09-01 15:30,1,47.31,47.35,47.29,47.34,77
20171001|2017-09-01 16:30,1,47.33,47.33,47.31,47.31,3
20171001|2017-09-03 17:00,4,47.44,47.52,47.28,47.38,21
20171001|2017-09-03 17:30,4,47.38,47.4,47.38,47.4,2
20171001|2017-09-03 18:00,4,47.36,47.39,47.36,47.39,4
20171001|2017-09-03 18:30,4,47.36,47.36,47.3,47.3,6
20171001|2017-09-03 19:00,4,47.31,47.31,47.28,47.3,9
20171001|2017-09-03 19:30,4,47.3,47.44,47.27,47.41,53
20171001|2017-09-03 20:00,4,47.4,47.48,47.4,47.45,31
20171001|2017-09-03 20:30,4,47.46,47.46,47.41,47.44,8
20171001|2017-09-03 21:00,4,47.42,47.42,47.4,47.4,65
20171001|2017-09-03 21:30,4,47.41,47.42,47.4,47.4,11
20171001|2017-09-03 22:00,4,47.42,47.42,47.42,47.42,2
20171001|2017-09-03 23:30,4,47.43,47.43,47.39,47.39,3
20171001|2017-09-04 00:30,4,47.34,47.34,47.27,47.3,68
20171001|2017-09-04 01:00,4,47.3,47.33,47.22,47.33,67
20171001|2017-09-04 01:30,4,47.3,47.32,47.28,47.29,69
20171001|2017-09-04 02:00,4,47.28,47.42,47.28,47.38,114
20171001|2017-09-04 02:30,4,47.4,47.44,47.17,47.24,248
20171001|2017-09-04 03:00,4,47.23,47.26,47.19,47.19,155
20171001|2017-09-04 03:30,4,47.2,47.32,47.18,47.3,127
20171001|2017-09-04 04:00,4,47.29,47.36,47.28,47.35,59
20171001|2017-09-04 04:30,4,47.34,47.45,47.34,47.4,64
20171001|2017-09-04 05:00,4,47.38,47.41,47.3,47.37,75
20171001|2017-09-04 05:30,4,47.37,47.37,47.27,47.34,49
20171001|2017-09-04 06:00,4,47.37,47.39,47.34,47.35,16
20171001|2017-09-04 06:30,4,47.37,47.44,47.37,47.44,76
20171001|2017-09-04 07:00,4,47.43,47.44,47.35,47.41,132
20171001|2017-09-04 07:30,4,47.4,47.64,47.38,47.58,916
20171001|2017-09-04 08:00,4,47.58,47.62,47.53,47.59,602
20171001|2017-09-04 08:30,4,47.6,47.66,47.52,47.54,610
20171001|2017-09-04 09:00,4,47.53,47.59,47.45,47.47,408
20171001|2017-09-04 09:30,4,47.47,47.58,47.47,47.58,183
20171001|2017-09-04 10:00,4,47.58,47.58,47.46,47.53,442
20171001|2017-09-04 10:30,4,47.53,47.55,47.47,47.53,131
20171001|2017-09-04 11:00,4,47.5,47.5,47.29,47.35,139
20171001|2017-09-04 11:30,4,47.33,47.45,47.33,47.37,46
20171001|2017-09-04 12:00,4,47.4,47.4,47.32,47.34,120
20171001|2017-09-04 19:00,5,47.4,47.42,47.38,47.4,29
20171001|2017-09-04 19:30,5,47.4,47.4,47.4,47.4,2
20171001|2017-09-04 20:00,5,47.38,47.38,47.37,47.37,3
20171001|2017-09-04 21:00,5,47.43,47.43,47.43,47.43,5
20171001|2017-09-04 21:30,5,47.43,47.43,47.41,47.41,35
20171001|2017-09-04 22:00,5,47.4,47.41,47.37,47.4,12
20171001|2017-09-04 23:00,5,47.38,47.41,47.38,47.41,7
20171001|2017-09-04 23:30,5,47.41,47.41,47.39,47.41,16
20171001|2017-09-05 00:00,5,47.42,47.48,47.42,47.48,17
20171001|2017-09-05 00:30,5,47.44,47.46,47.44,47.44,18
20171001|2017-09-05 01:00,5,47.44,47.6,47.44,47.54,97
20171001|2017-09-05 01:30,5,47.53,47.56,47.53,47.55,31
20171001|2017-09-05 02:00,5,47.57,47.59,47.52,47.55,142
20171001|2017-09-05 02:30,5,47.55,47.56,47.5,47.5,255
20171001|2017-09-05 03:00,5,47.49,47.82,47.49,47.7,672
20171001|2017-09-05 03:30,5,47.72,47.83,47.72,47.79,438
20171001|2017-09-05 04:00,5,47.79,47.87,47.75,47.81,336
20171001|2017-09-05 04:30,5,47.83,47.85,47.75,47.77,117
20171001|2017-09-05 05:00,5,47.79,47.96,47.79,47.94,380
20171001|2017-09-05 05:30,5,47.95,47.99,47.92,47.96,255
20171001|2017-09-05 06:00,5,47.98,48,47.88,47.88,292
20171001|2017-09-05 06:30,5,47.9,47.94,47.83,47.89,247
20171001|2017-09-05 07:00,5,47.9,48.15,47.84,48.08,1153
20171001|2017-09-05 07:30,5,48.08,48.08,47.93,48.04,1191
20171001|2017-09-05 08:00,5,48.04,48.7,48.03,48.58,5644
20171001|2017-09-05 08:30,5,48.57,48.68,48.51,48.57,2590
20171001|2017-09-05 09:00,5,48.58,48.77,48.58,48.73,2275
20171001|2017-09-05 09:30,5,48.73,48.93,48.69,48.78,2461
20171001|2017-09-05 10:00,5,48.8,48.91,48.74,48.89,1918
20171001|2017-09-05 10:30,5,48.9,48.98,48.75,48.85,1327
20171001|2017-09-05 11:00,5,48.85,48.9,48.78,48.79,642
20171001|2017-09-05 11:30,5,48.78,48.78,48.57,48.66,1308
20171001|2017-09-05 12:00,5,48.66,48.7,48.57,48.58,631
20171001|2017-09-05 12:30,5,48.58,48.63,48.49,48.62,1074
20171001|2017-09-05 13:00,5,48.62,48.75,48.47,48.65,3317
20171001|2017-09-05 13:30,5,48.64,48.67,48.61,48.66,699
20171001|2017-09-05 14:00,5,48.66,48.66,48.56,48.56,295
20171001|2017-09-05 14:30,5,48.57,48.62,48.52,48.56,77
20171001|2017-09-05 15:00,5,48.56,48.6,48.55,48.56,20
20171001|2017-09-05 15:30,5,48.52,48.67,48.52,48.64,284
20171001|2017-09-05 16:30,5,48.59,48.61,48.55,48.57,140
20171001|2017-09-05 19:00,6,48.58,48.61,48.58,48.6,60
20171001|2017-09-05 19:30,6,48.66,48.66,48.62,48.62,5
20171001|2017-09-05 20:00,6,48.61,48.61,48.54,48.56,57
20171001|2017-09-05 20:30,6,48.54,48.54,48.54,48.54,1
20171001|2017-09-05 21:00,6,48.61,48.64,48.61,48.64,4
20171001|2017-09-05 22:00,6,48.56,48.56,48.56,48.56,4
20171001|2017-09-05 22:30,6,48.57,48.57,48.56,48.56,2
20171001|2017-09-06 00:00,6,48.59,48.59,48.59,48.59,1
20171001|2017-09-06 00:30,6,48.62,48.62,48.59,48.59,48
20171001|2017-09-06 01:00,6,48.6,48.65,48.6,48.64,24
20171001|2017-09-06 01:30,6,48.64,48.79,48.64,48.73,115
20171001|2017-09-06 02:00,6,48.71,48.74,48.64,48.72,99
20171001|2017-09-06 02:30,6,48.72,48.81,48.72,48.77,82
20171001|2017-09-06 03:00,6,48.79,48.81,48.72,48.78,111
20171001|2017-09-06 03:30,6,48.76,48.84,48.74,48.8,193
20171001|2017-09-06 04:00,6,48.79,48.82,48.74,48.81,99
20171001|2017-09-06 04:30,6,48.82,48.91,48.78,48.91,145
20171001|2017-09-06 05:00,6,48.9,49.02,48.8,48.81,275
20171001|2017-09-06 05:30,6,48.82,48.92,48.82,48.88,48
20171001|2017-09-06 06:00,6,48.87,49.13,48.87,49.07,355
20171001|2017-09-06 06:30,6,49.06,49.27,49.06,49.23,420
20171001|2017-09-06 07:00,6,49.24,49.27,49.14,49.2,484
20171001|2017-09-06 07:30,6,49.21,49.22,49.06,49.08,1293
20171001|2017-09-06 08:00,6,49.07,49.33,49.06,49.12,1934
20171001|2017-09-06 08:30,6,49.12,49.23,48.92,49.09,1938
20171001|2017-09-06 09:00,6,49.14,49.21,48.97,49.17,1585
20171001|2017-09-06 09:30,6,49.17,49.26,48.8,49.14,3601
20171001|2017-09-06 10:00,6,49.15,49.39,49.09,49.29,3541
20171001|2017-09-06 10:30,6,49.29,49.39,49.13,49.38,1548
20171001|2017-09-06 11:00,6,49.39,49.42,49.2,49.24,1436
20171001|2017-09-06 11:30,6,49.24,49.24,49.13,49.14,512
20171001|2017-09-06 12:00,6,49.14,49.2,49.09,49.11,1504
20171001|2017-09-06 12:30,6,49.11,49.22,49.11,49.17,302
20171001|2017-09-06 13:00,6,49.17,49.23,49.02,49.15,2639
20171001|2017-09-06 13:30,6,49.14,49.2,49.08,49.1,510
20171001|2017-09-06 14:00,6,49.11,49.12,49.08,49.11,169
20171001|2017-09-06 14:30,6,49.12,49.15,49.09,49.14,215
20171001|2017-09-06 15:00,6,49.16,49.16,49.12,49.16,98
20171001|2017-09-06 15:30,6,49.15,49.19,48.94,49.17,625
20171001|2017-09-06 16:00,6,49.17,49.17,49.17,49.17,6
20171001|2017-09-06 16:30,6,49.14,49.18,49.14,49.18,11
20171001|2017-09-06 19:00,7,49.17,49.19,49.12,49.17,43
20171001|2017-09-06 19:30,7,49.17,49.2,49.17,49.2,18
20171001|2017-09-06 20:00,7,49.15,49.17,49.13,49.17,21
20171001|2017-09-06 20:30,7,49.13,49.13,49.12,49.12,54
20171001|2017-09-06 21:00,7,49.13,49.13,49.11,49.13,12
20171001|2017-09-06 21:30,7,49.08,49.09,49.05,49.05,40
20171001|2017-09-06 22:00,7,49.07,49.08,49.07,49.08,25
20171001|2017-09-06 22:30,7,49.09,49.11,49.09,49.1,7
20171001|2017-09-06 23:30,7,49.1,49.1,49.08,49.08,2
20171001|2017-09-07 00:00,7,49.05,49.05,49.05,49.05,10
20171001|2017-09-07 00:30,7,49.06,49.07,49.06,49.07,17
20171001|2017-09-07 01:00,7,49.06,49.07,48.96,48.99,56
20171001|2017-09-07 01:30,7,48.98,49.02,48.96,49.02,70
20171001|2017-09-07 02:00,7,49.01,49.08,49,49.07,237
20171001|2017-09-07 02:30,7,49.06,49.3,49.03,49.24,433
20171001|2017-09-07 03:00,7,49.25,49.33,49.21,49.28,486
20171001|2017-09-07 03:30,7,49.28,49.3,49.21,49.25,202
20171001|2017-09-07 04:00,7,49.26,49.27,49.2,49.27,95
20171001|2017-09-07 04:30,7,49.25,49.28,48.92,48.99,400
20171001|2017-09-07 05:00,7,49,49.07,48.98,49.03,130
20171001|2017-09-07 05:30,7,49.02,49.06,48.94,48.98,90
20171001|2017-09-07 06:00,7,48.98,49.09,48.98,49.05,97
20171001|2017-09-07 06:30,7,49.04,49.15,49.02,49.11,286
20171001|2017-09-07 07:00,7,49.07,49.07,48.69,48.69,897
20171001|2017-09-07 07:30,7,48.68,49.01,48.64,48.88,1057
20171001|2017-09-07 08:00,7,48.87,49,48.85,48.9,614
20171001|2017-09-07 08:30,7,48.89,49.13,48.83,48.88,1282
20171001|2017-09-07 09:00,7,48.88,49.01,48.78,48.9,1524
20171001|2017-09-07 09:30,7,48.91,49.06,48.84,48.84,2082
20171001|2017-09-07 10:00,7,48.84,49.28,48.76,48.94,3190
20171001|2017-09-07 10:30,7,48.96,49.29,48.86,49.15,1123
20171001|2017-09-07 11:00,7,49.16,49.21,49.12,49.15,239
20171001|2017-09-07 11:30,7,49.14,49.22,49.08,49.22,200
20171001|2017-09-07 12:00,7,49.2,49.21,49.07,49.08,319
20171001|2017-09-07 12:30,7,49.09,49.09,48.95,49.03,443
20171001|2017-09-07 13:00,7,49.03,49.13,48.94,49.11,1662
20171001|2017-09-07 13:30,7,49.1,49.11,49.03,49.11,694
20171001|2017-09-07 14:00,7,49.11,49.11,49.05,49.06,65
20171001|2017-09-07 14:30,7,49.09,49.13,49.08,49.12,92
20171001|2017-09-07 15:00,7,49.12,49.16,49.12,49.14,60
20171001|2017-09-07 15:30,7,49.14,49.18,49.12,49.12,113
20171001|2017-09-07 16:00,7,49.13,49.13,49.13,49.13,1
20171001|2017-09-07 16:30,7,49.11,49.11,49.11,49.11,3
20171001|2017-09-07 19:30,8,49.13,49.13,49.1,49.11,4
20171001|2017-09-07 20:00,8,49.14,49.15,49.12,49.14,44
20171001|2017-09-07 20:30,8,49.16,49.17,49.16,49.17,4
20171001|2017-09-07 21:30,8,49.2,49.24,49.2,49.24,94
20171001|2017-09-07 22:00,8,49.21,49.24,49.21,49.24,93
20171001|2017-09-07 22:30,8,49.25,49.25,49.21,49.24,38
20171001|2017-09-07 23:00,8,49.24,49.25,49.22,49.22,36
20171001|2017-09-07 23:30,8,49.22,49.24,49.21,49.24,18
20171001|2017-09-08 00:00,8,49.23,49.24,49.23,49.24,11
20171001|2017-09-08 00:30,8,49.22,49.24,49.22,49.23,7
20171001|2017-09-08 01:00,8,49.23,49.23,49.09,49.09,158
20171001|2017-09-08 01:30,8,49.1,49.1,48.97,48.98,84
20171001|2017-09-08 02:00,8,49.04,49.09,48.94,48.97,113
20171001|2017-09-08 02:30,8,48.95,49.03,48.95,49,93
20171001|2017-09-08 03:00,8,48.98,49.07,48.98,49.04,87
20171001|2017-09-08 03:30,8,49.03,49.06,48.75,48.78,721
20171001|2017-09-08 04:00,8,48.78,48.9,48.75,48.88,221
20171001|2017-09-08 04:30,8,48.84,48.92,48.84,48.89,37
20171001|2017-09-08 05:00,8,48.88,48.96,48.87,48.91,82
20171001|2017-09-08 05:30,8,48.95,48.97,48.92,48.96,58
20171001|2017-09-08 06:00,8,48.96,48.96,48.89,48.89,85
20171001|2017-09-08 06:30,8,48.88,48.96,48.88,48.96,397
20171001|2017-09-08 07:00,8,48.94,49.07,48.9,49.05,497
20171001|2017-09-08 07:30,8,49.03,49.15,48.86,49.06,1130
20171001|2017-09-08 08:00,8,49.06,49.11,48.95,48.97,1141
20171001|2017-09-08 08:30,8,48.97,49.04,48.9,48.96,817
20171001|2017-09-08 09:00,8,48.99,49.02,48.72,48.74,1700
20171001|2017-09-08 09:30,8,48.76,48.83,48.05,48.11,5188
20171001|2017-09-08 10:00,8,48.12,48.31,48.05,48.21,1226
20171001|2017-09-08 10:30,8,48.2,48.36,48.16,48.18,1163
20171001|2017-09-08 11:00,8,48.19,48.25,48.08,48.1,552
20171001|2017-09-08 11:30,8,48.1,48.16,48.06,48.08,373
20171001|2017-09-08 12:00,8,48.07,48.1,47.69,47.73,2073
20171001|2017-09-08 12:30,8,47.73,47.74,47.35,47.51,1875
20171001|2017-09-08 13:00,8,47.52,47.57,47.28,47.43,3837
20171001|2017-09-08 13:30,8,47.44,47.56,47.44,47.55,858
20171001|2017-09-08 14:00,8,47.55,47.64,47.54,47.57,570
20171001|2017-09-08 14:30,8,47.56,47.6,47.54,47.6,67
20171001|2017-09-08 15:00,8,47.59,47.6,47.55,47.55,96
20171001|2017-09-08 15:30,8,47.57,47.58,47.45,47.55,610
20171001|2017-09-08 16:00,8,47.64,47.64,47.49,47.49,3
20171001|2017-09-10 17:00,11,47.62,47.69,47.62,47.69,11
20171001|2017-09-10 17:30,11,47.7,47.7,47.68,47.68,2
20171001|2017-09-10 18:00,11,47.7,47.72,47.7,47.72,2
20171001|2017-09-10 19:30,11,47.77,47.78,47.77,47.77,22
20171001|2017-09-10 20:00,11,47.82,47.88,47.82,47.86,29
20171001|2017-09-10 20:30,11,47.87,47.87,47.87,47.87,1
20171001|2017-09-10 21:00,11,47.83,47.88,47.83,47.88,3
20171001|2017-09-10 21:30,11,47.86,47.86,47.86,47.86,2
20171001|2017-09-10 22:30,11,47.85,47.85,47.85,47.85,6
20171001|2017-09-10 23:00,11,47.86,47.86,47.86,47.86,1
20171001|2017-09-10 23:30,11,47.87,47.87,47.86,47.86,5
20171001|2017-09-11 00:00,11,47.9,47.92,47.88,47.88,8
20171001|2017-09-11 00:30,11,47.87,47.87,47.87,47.87,2
20171001|2017-09-11 01:00,11,47.9,47.91,47.88,47.9,64
20171001|2017-09-11 01:30,11,47.88,47.9,47.88,47.88,52
20171001|2017-09-11 02:00,11,47.87,47.89,47.71,47.74,199
20171001|2017-09-11 02:30,11,47.73,47.77,47.62,47.7,179
20171001|2017-09-11 03:00,11,47.7,47.8,47.64,47.65,412
20171001|2017-09-11 03:30,11,47.65,47.76,47.64,47.72,368
20171001|2017-09-11 04:00,11,47.73,47.93,47.72,47.86,268
20171001|2017-09-11 04:30,11,47.85,47.86,47.79,47.81,151
20171001|2017-09-11 05:00,11,47.84,47.86,47.69,47.75,292
20171001|2017-09-11 05:30,11,47.77,47.86,47.73,47.84,104
20171001|2017-09-11 06:00,11,47.84,47.85,47.76,47.77,194
20171001|2017-09-11 06:30,11,47.78,47.78,47.62,47.65,279
20171001|2017-09-11 07:00,11,47.64,47.79,47.64,47.76,118
20171001|2017-09-11 07:30,11,47.76,47.76,47.62,47.76,563
20171001|2017-09-11 08:00,11,47.75,47.76,47.23,47.23,2365
20171001|2017-09-11 08:30,11,47.26,47.3,47.04,47.07,2093
20171001|2017-09-11 09:00,11,47.06,47.27,47.01,47.2,1148
20171001|2017-09-11 09:30,11,47.19,47.83,47.17,47.76,1695
20171001|2017-09-11 10:00,11,47.76,47.85,47.64,47.71,1258
20171001|2017-09-11 10:30,11,47.72,48.2,47.66,48.17,2030
20171001|2017-09-11 11:00,11,48.18,48.27,48.02,48.16,1306
20171001|2017-09-11 11:30,11,48.16,48.25,48.11,48.19,545
20171001|2017-09-11 12:00,11,48.18,48.2,47.97,48.02,507
20171001|2017-09-11 12:30,11,48.04,48.04,47.92,48.01,416
20171001|2017-09-11 13:00,11,48.01,48.12,47.92,48.07,2371
20171001|2017-09-11 13:30,11,48.07,48.14,48.04,48.12,669
20171001|2017-09-11 14:00,11,48.12,48.12,48.03,48.04,132
20171001|2017-09-11 14:30,11,48.03,48.07,48.02,48.04,107
20171001|2017-09-11 15:00,11,48.06,48.07,48.05,48.05,23
20171001|2017-09-11 15:30,11,48.06,48.13,48.06,48.1,506
20171001|2017-09-11 16:00,11,48.14,48.17,48.14,48.17,8
20171001|2017-09-11 16:30,11,48.15,48.15,48.15,48.15,4
20171001|2017-09-11 19:00,12,48.07,48.09,48.02,48.02,32
20171001|2017-09-11 19:30,12,48.01,48.03,48.01,48.03,14
20171001|2017-09-11 20:00,12,48.04,48.05,48.04,48.05,2
20171001|2017-09-11 20:30,12,48.06,48.06,48.05,48.05,25
20171001|2017-09-11 21:00,12,48.09,48.09,48.05,48.07,19
20171001|2017-09-11 21:30,12,48.05,48.07,48.03,48.06,10
20171001|2017-09-11 22:00,12,48.06,48.06,48.06,48.06,1
20171001|2017-09-11 22:30,12,48.03,48.03,48.01,48.01,17
20171001|2017-09-11 23:00,12,48.01,48.01,48,48,6
20171001|2017-09-11 23:30,12,48.02,48.02,47.99,48,3
20171001|2017-09-12 00:00,12,48,48,47.98,47.98,17
20171001|2017-09-12 00:30,12,47.95,48.01,47.95,48.01,7
20171001|2017-09-12 01:00,12,48,48.09,47.99,48.07,66
20171001|2017-09-12 01:30,12,48.06,48.06,48.02,48.05,74
20171001|2017-09-12 02:00,12,48.05,48.05,48,48.03,143
20171001|2017-09-12 02:30,12,48.01,48.04,47.95,48.04,305
20171001|2017-09-12 03:00,12,48,48.04,47.84,47.86,168
20171001|2017-09-12 03:30,12,47.87,47.88,47.74,47.8,358
20171001|2017-09-12 04:00,12,47.81,47.88,47.78,47.84,47
20171001|2017-09-12 04:30,12,47.85,47.87,47.8,47.86,57
20171001|2017-09-12 05:00,12,47.86,47.9,47.78,47.85,58
20171001|2017-09-12 05:30,12,47.84,48.17,47.82,48.13,429
20171001|2017-09-12 06:00,12,48.15,48.34,48.08,48.26,567
20171001|2017-09-12 06:30,12,48.26,48.28,48.2,48.28,83
20171001|2017-09-12 07:00,12,48.29,48.43,48.27,48.33,281
20171001|2017-09-12 07:30,12,48.3,48.3,48.02,48.17,842
20171001|2017-09-12 08:00,12,48.2,48.37,47.85,48.08,1960
20171001|2017-09-12 08:30,12,48.08,48.25,48.01,48.16,834
20171001|2017-09-12 09:00,12,48.18,48.38,48.11,48.16,1026
20171001|2017-09-12 09:30,12,48.13,48.29,48.08,48.17,405
20171001|2017-09-12 10:00,12,48.19,48.38,48,48.35,1304
20171001|2017-09-12 10:30,12,48.37,48.44,48.27,48.39,679
20171001|2017-09-12 11:00,12,48.39,48.42,48.13,48.19,667
20171001|2017-09-12 11:30,12,48.2,48.32,48.16,48.29,108
20171001|2017-09-12 12:00,12,48.31,48.31,48.25,48.25,62
20171001|2017-09-12 12:30,12,48.27,48.28,48.2,48.22,209
20171001|2017-09-12 13:00,12,48.22,48.33,48.22,48.23,1433
20171001|2017-09-12 13:30,12,48.23,48.28,48.21,48.22,379
20171001|2017-09-12 14:00,12,48.21,48.24,48.19,48.24,57
20171001|2017-09-12 14:30,12,48.23,48.29,48.23,48.29,61
20171001|2017-09-12 15:00,12,48.28,48.29,48.21,48.21,24
20171001|2017-09-12 15:30,12,48.25,48.43,47.35,48.36,1078
20171001|2017-09-12 16:00,12,48.31,48.31,48.3,48.3,5
20171001|2017-09-12 16:30,12,48.35,48.35,48.35,48.35,1
20171001|2017-09-12 19:00,13,48.28,48.29,48.28,48.28,14
20171001|2017-09-12 19:30,13,48.3,48.31,48.3,48.3,25
20171001|2017-09-12 20:00,13,48.31,48.31,48.25,48.25,19
20171001|2017-09-12 20:30,13,48.26,48.28,48.26,48.28,5
20171001|2017-09-12 21:00,13,48.25,48.25,48.25,48.25,1
20171001|2017-09-12 22:00,13,48.24,48.24,48.24,48.24,14
20171001|2017-09-12 23:30,13,48.23,48.23,48.23,48.23,2
20171001|2017-09-13 00:30,13,48.25,48.25,48.25,48.25,7
20171001|2017-09-13 01:00,13,48.22,48.24,48.22,48.24,9
20171001|2017-09-13 01:30,13,48.25,48.25,48.19,48.2,31
20171001|2017-09-13 02:00,13,48.18,48.2,48.14,48.19,76
20171001|2017-09-13 02:30,13,48.2,48.31,48.2,48.31,152
20171001|2017-09-13 03:00,13,48.34,48.35,48.29,48.32,236
20171001|2017-09-13 03:30,13,48.32,48.59,48.31,48.54,286
20171001|2017-09-13 04:00,13,48.56,48.57,48.5,48.57,220
20171001|2017-09-13 04:30,13,48.58,48.77,48.58,48.73,945
20171001|2017-09-13 05:00,13,48.73,48.75,48.61,48.65,308
20171001|2017-09-13 05:30,13,48.63,48.69,48.62,48.67,23
20171001|2017-09-13 06:00,13,48.68,48.69,48.65,48.66,195
20171001|2017-09-13 06:30,13,48.65,48.73,48.62,48.71,126
20171001|2017-09-13 07:00,13,48.71,48.74,48.65,48.7,110
20171001|2017-09-13 07:30,13,48.68,48.73,48.61,48.73,288
20171001|2017-09-13 08:00,13,48.73,48.75,48.63,48.65,478
20171001|2017-09-13 08:30,13,48.63,48.86,48.58,48.79,963
20171001|2017-09-13 09:00,13,48.79,48.84,48.68,48.71,868
20171001|2017-09-13 09:30,13,48.75,48.9,48.53,48.74,3839
20171001|2017-09-13 10:00,13,48.75,49.09,48.75,49.05,4452
20171001|2017-09-13 10:30,13,49.04,49.05,48.86,48.98,1282
20171001|2017-09-13 11:00,13,48.99,49.04,48.9,49.01,536
20171001|2017-09-13 11:30,13,49.01,49.08,48.96,48.97,604
20171001|2017-09-13 12:00,13,48.97,49.16,48.97,49.16,1435
20171001|2017-09-13 12:30,13,49.16,49.36,49.16,49.26,1597
20171001|2017-09-13 13:00,13,49.26,49.34,49.24,49.3,1437
20171001|2017-09-13 13:30,13,49.3,49.36,49.28,49.29,413
20171001|2017-09-13 14:00,13,49.3,49.36,49.29,49.36,235
20171001|2017-09-13 14:30,13,49.35,49.4,49.34,49.4,349
20171001|2017-09-13 15:00,13,49.38,49.38,49.3,49.33,276
20171001|2017-09-13 15:30,13,49.34,49.35,49.32,49.34,438
20171001|2017-09-13 16:00,13,49.33,49.33,49.31,49.31,2
20171001|2017-09-13 16:30,13,49.31,49.31,49.3,49.3,2
20171001|2017-09-13 19:00,14,49.2,49.2,49.19,49.19,30
20171001|2017-09-13 19:30,14,49.23,49.25,49.23,49.25,5
20171001|2017-09-13 20:00,14,49.23,49.23,49.23,49.23,2
20171001|2017-09-13 20:30,14,49.23,49.24,49.22,49.24,43
20171001|2017-09-13 21:00,14,49.26,49.26,49.2,49.2,13
20171001|2017-09-13 22:00,14,49.22,49.22,49.22,49.22,41
20171001|2017-09-13 22:30,14,49.21,49.21,49.2,49.2,32
20171001|2017-09-13 23:30,14,49.23,49.23,49.22,49.23,8
20171001|2017-09-14 00:00,14,49.23,49.23,49.23,49.23,30
20171001|2017-09-14 00:30,14,49.21,49.21,49.2,49.2,4
20171001|2017-09-14 01:00,14,49.19,49.19,49.17,49.17,8
20171001|2017-09-14 01:30,14,49.15,49.21,49.15,49.2,138
20171001|2017-09-14 02:00,14,49.21,49.31,49.21,49.31,769
20171001|2017-09-14 02:30,14,49.31,49.33,49.27,49.32,397
20171001|2017-09-14 03:00,14,49.34,49.36,49.24,49.35,770
20171001|2017-09-14 03:30,14,49.35,49.35,49.26,49.26,107
20171001|2017-09-14 04:00,14,49.31,49.57,49.31,49.56,1444
20171001|2017-09-14 04:30,14,49.56,49.57,49.49,49.56,517
20171001|2017-09-14 05:00,14,49.57,49.66,49.57,49.62,468
20171001|2017-09-14 05:30,14,49.64,49.67,49.61,49.67,43
20171001|2017-09-14 06:00,14,49.69,49.85,49.69,49.8,992
20171001|2017-09-14 06:30,14,49.78,49.88,49.76,49.88,245
20171001|2017-09-14 07:00,14,49.87,49.94,49.86,49.87,255
20171001|2017-09-14 07:30,14,49.86,49.93,49.74,49.92,555
20171001|2017-09-14 08:00,14,49.92,50.06,49.86,49.95,1977
20171001|2017-09-14 08:30,14,49.94,50.05,49.91,50.04,558
20171001|2017-09-14 09:00,14,50.04,50.4,49.99,50.34,1870
20171001|2017-09-14 09:30,14,50.33,50.49,50.32,50.33,1431
20171001|2017-09-14 10:00,14,50.33,50.39,50.2,50.26,1114
20171001|2017-09-14 10:30,14,50.26,50.28,50.12,50.15,874
20171001|2017-09-14 11:00,14,50.17,50.18,50.05,50.12,504
20171001|2017-09-14 11:30,14,50.12,50.12,49.91,49.94,679
20171001|2017-09-14 12:00,14,49.95,49.97,49.84,49.96,623
20171001|2017-09-14 12:30,14,49.96,50.11,49.93,50.04,487
20171001|2017-09-14 13:00,14,50.03,50.04,49.84,49.88,865
20171001|2017-09-14 13:30,14,49.87,49.87,49.58,49.66,1128
20171001|2017-09-14 14:00,14,49.65,49.7,49.62,49.66,222
20171001|2017-09-14 14:30,14,49.66,49.71,49.65,49.7,110
20171001|2017-09-14 15:00,14,49.7,49.74,49.7,49.74,19
20171001|2017-09-14 15:30,14,49.73,49.75,49.66,49.71,333
20171001|2017-09-14 16:30,14,49.69,49.72,49.69,49.72,4
20171001|2017-09-14 19:00,15,49.75,49.76,49.75,49.76,2
20171001|2017-09-14 19:30,15,49.73,49.75,49.73,49.75,3
20171001|2017-09-14 20:00,15,49.68,49.68,49.68,49.68,3
20171001|2017-09-14 20:30,15,49.66,49.66,49.66,49.66,1
20171001|2017-09-14 21:00,15,49.68,49.68,49.68,49.68,1
20171001|2017-09-14 22:00,15,49.68,49.75,49.67,49.75,48
20171001|2017-09-14 22:30,15,49.73,49.74,49.73,49.74,3
20171001|2017-09-14 23:00,15,49.74,49.74,49.74,49.74,3
20171001|2017-09-14 23:30,15,49.74,49.76,49.74,49.75,7
20171001|2017-09-15 00:30,15,49.72,49.76,49.72,49.76,3
20171001|2017-09-15 01:00,15,49.74,49.76,49.74,49.76,2
20171001|2017-09-15 01:30,15,49.68,49.73,49.68,49.73,7
20171001|2017-09-15 02:00,15,49.69,49.69,49.51,49.62,141
20171001|2017-09-15 02:30,15,49.61,49.64,49.48,49.59,563
20171001|2017-09-15 03:00,15,49.59,49.59,49.41,49.55,181
20171001|2017-09-15 03:30,15,49.56,49.92,49.55,49.87,501
20171001|2017-09-15 04:00,15,49.84,50,49.83,49.92,314
20171001|2017-09-15 04:30,15,49.99,50.1,49.84,49.87,260
20171001|2017-09-15 05:00,15,49.89,49.91,49.83,49.84,22
20171001|2017-09-15 05:30,15,49.81,49.97,49.81,49.97,43
20171001|2017-09-15 06:00,15,49.99,50.03,49.89,49.99,63
20171001|2017-09-15 06:30,15,49.99,50.08,49.95,50.01,45
20171001|2017-09-15 07:00,15,50.06,50.12,49.95,49.97,137
20171001|2017-09-15 07:30,15,50,50.08,49.75,49.78,1647
20171001|2017-09-15 08:00,15,49.77,49.95,49.76,49.89,357
20171001|2017-09-15 08:30,15,49.9,49.98,49.66,49.91,886
20171001|2017-09-15 09:00,15,49.9,49.94,49.8,49.88,395
20171001|2017-09-15 09:30,15,49.87,49.95,49.8,49.88,353
20171001|2017-09-15 10:00,15,49.85,49.98,49.83,49.92,389
20171001|2017-09-15 10:30,15,49.91,49.93,49.75,49.76,328
20171001|2017-09-15 11:00,15,49.76,49.77,49.66,49.74,297
20171001|2017-09-15 11:30,15,49.73,49.76,49.64,49.69,265
20171001|2017-09-15 12:00,15,49.69,49.72,49.65,49.69,422
20171001|2017-09-15 12:30,15,49.69,49.8,49.68,49.75,222
20171001|2017-09-15 13:00,15,49.74,49.95,49.74,49.89,1289
20171001|2017-09-15 13:30,15,49.89,49.98,49.87,49.96,783
20171001|2017-09-15 14:00,15,49.96,49.99,49.93,49.98,97
20171001|2017-09-15 14:30,15,49.99,49.99,49.92,49.93,76
20171001|2017-09-15 15:00,15,49.92,49.92,49.87,49.89,224
20171001|2017-09-15 15:30,15,49.88,49.89,49.82,49.83,114
20171001|2017-09-15 16:00,15,49.8,49.8,49.74,49.75,30
20171001|2017-09-17 17:00,18,49.79,49.8,49.73,49.76,7
20171001|2017-09-17 17:30,18,49.76,49.76,49.75,49.75,3
20171001|2017-09-17 18:00,18,49.78,49.78,49.78,49.78,2
20171001|2017-09-17 18:30,18,49.79,49.8,49.79,49.8,2
20171001|2017-09-17 19:00,18,49.82,49.83,49.82,49.83,2
20171001|2017-09-17 19:30,18,49.83,49.85,49.79,49.85,24
20171001|2017-09-17 20:00,18,49.86,49.86,49.82,49.82,3
20171001|2017-09-17 20:30,18,49.82,49.87,49.82,49.87,12
20171001|2017-09-17 21:00,18,49.92,49.92,49.92,49.92,2
20171001|2017-09-17 21:30,18,49.91,49.91,49.91,49.91,2
20171001|2017-09-17 22:30,18,49.9,49.9,49.9,49.9,1
20171001|2017-09-18 00:00,18,49.91,50,49.91,49.99,24
20171001|2017-09-18 01:00,18,49.99,49.99,49.99,49.99,1
20171001|2017-09-18 01:30,18,50,50.02,50,50.02,6
20171001|2017-09-18 02:00,18,50.06,50.17,50.06,50.09,87
20171001|2017-09-18 02:30,18,50.08,50.23,50.06,50.15,148
20171001|2017-09-18 03:00,18,50.15,50.3,50.12,50.23,147
20171001|2017-09-18 03:30,18,50.24,50.33,50.24,50.25,89
20171001|2017-09-18 04:00,18,50.27,50.29,50.16,50.17,72
20171001|2017-09-18 04:30,18,50.17,50.17,49.78,49.83,267
20171001|2017-09-18 05:00,18,49.86,49.96,49.72,49.79,111
20171001|2017-09-18 05:30,18,49.75,49.83,49.73,49.83,52
20171001|2017-09-18 06:00,18,49.82,49.83,49.58,49.58,91
20171001|2017-09-18 06:30,18,49.58,49.66,49.46,49.56,133
20171001|2017-09-18 07:00,18,49.56,49.64,49.56,49.56,79
20171001|2017-09-18 07:30,18,49.58,49.77,49.58,49.68,128
20171001|2017-09-18 08:00,18,49.62,49.77,49.58,49.71,142
20171001|2017-09-18 08:30,18,49.72,49.88,49.62,49.83,181
20171001|2017-09-18 09:00,18,49.82,49.91,49.68,49.7,165
20171001|2017-09-18 09:30,18,49.75,49.75,49.32,49.32,408
20171001|2017-09-18 10:00,18,49.36,49.42,49.22,49.24,280
20171001|2017-09-18 10:30,18,49.25,49.5,49.19,49.47,447
20171001|2017-09-18 11:00,18,49.49,49.62,49.44,49.62,106
20171001|2017-09-18 11:30,18,49.64,49.78,49.64,49.78,154
20171001|2017-09-18 12:00,18,49.78,49.99,49.69,49.94,186
20171001|2017-09-18 12:30,18,49.94,50.03,49.9,49.99,186
20171001|2017-09-18 13:00,18,49.94,50.02,49.88,49.88,346
20171001|2017-09-18 13:30,18,49.88,49.92,49.81,49.92,103
20171001|2017-09-18 14:00,18,49.91,49.94,49.87,49.88,94
20171001|2017-09-18 14:30,18,49.85,49.94,49.85,49.92,39
20171001|2017-09-18 15:00,18,49.9,49.9,49.9,49.9,12
20171001|2017-09-18 15:30,18,49.92,49.95,49.92,49.93,113
20171001|2017-09-18 16:30,18,49.87,49.87,49.87,49.87,4
20171001|2017-09-18 23:00,19,49.9,49.9,49.9,49.9,1
20171001|2017-09-19 01:00,19,49.96,49.96,49.96,49.96,1
20171001|2017-09-19 02:00,19,50.15,50.25,50.15,50.2,28
20171001|2017-09-19 02:30,19,50.2,50.28,50.18,50.28,44
20171001|2017-09-19 03:00,19,50.29,50.3,50.17,50.2,110
20171001|2017-09-19 03:30,19,50.12,50.16,50.08,50.16,39
20171001|2017-09-19 04:00,19,50.22,50.25,50.21,50.22,240
20171001|2017-09-19 04:30,19,50.31,50.38,50.31,50.33,6
20171001|2017-09-19 05:00,19,50.35,50.35,50.34,50.34,20
20171001|2017-09-19 05:30,19,50.36,50.36,50.36,50.36,2
20171001|2017-09-19 06:00,19,50.39,50.4,50.35,50.35,94
20171001|2017-09-19 07:30,19,50.32,50.38,50.18,50.19,35
20171001|2017-09-19 08:00,19,50.23,50.35,50.11,50.2,133
20171001|2017-09-19 08:30,19,50.25,50.25,49.9,49.94,37
20171001|2017-09-19 09:00,19,49.92,50.06,49.72,49.72,298
20171001|2017-09-19 09:30,19,49.75,49.89,49.64,49.77,57
20171001|2017-09-19 10:00,19,49.84,49.84,49.76,49.82,89
20171001|2017-09-19 10:30,19,49.85,49.85,49.7,49.7,78
20171001|2017-09-19 11:00,19,49.68,49.7,49.52,49.56,233
20171001|2017-09-19 11:30,19,49.44,49.44,49.44,49.44,1
20171001|2017-09-19 12:00,19,49.5,49.5,49.5,49.5,4
20171001|2017-09-19 12:30,19,49.4,49.46,49.4,49.46,84
20171001|2017-09-19 13:00,19,49.47,49.77,49.47,49.52,131
20171101|2015-11-09 14:00,9,53.28,53.29,53.28,53.28,100
20171101|2015-11-10 09:00,10,53.24,53.3,53.24,53.3,45
20171101|2016-08-08 09:00,8,48.65,48.65,48.65,48.65,1
20171101|2017-01-20 08:00,20,56.02,56.02,56.02,56.02,3
20171101|2017-01-20 09:00,20,55.98,56.11,55.98,56.11,7
20171101|2017-01-20 12:30,20,56.08,56.08,56.08,56.08,1
20171101|2017-01-20 13:00,20,56.01,56.02,56,56,18
20171101|2017-01-23 02:30,23,55.7,55.7,55.7,55.7,1
20171101|2017-01-23 04:30,23,55.34,55.34,55.34,55.34,2
20171101|2017-01-23 13:00,23,55.7,55.71,55.7,55.71,3
20171101|2017-01-24 05:30,24,55.68,55.68,55.68,55.68,1
20171101|2017-01-24 06:00,24,55.67,55.7,55.67,55.7,2
20171101|2017-01-24 08:00,24,55.95,55.95,55.95,55.95,2
20171101|2017-01-24 10:00,24,56.04,56.04,56.04,56.04,1
20171101|2017-01-25 02:00,25,55.49,55.49,55.49,55.49,1
20171101|2017-01-25 08:30,25,55.28,55.28,55.28,55.28,1
20171101|2017-01-25 09:30,25,55.42,55.43,55.42,55.43,2
20171101|2017-01-26 09:30,26,56.25,56.25,56.23,56.23,62
20171101|2017-01-26 11:00,26,56.33,56.33,56.33,56.33,9
20171101|2017-01-26 13:30,26,56.13,56.14,56.13,56.14,2
20171101|2017-01-27 10:30,27,55.15,55.15,55.15,55.15,1
20171101|2017-01-27 12:30,27,55.2,55.2,55.2,55.2,2
20171101|2017-01-27 15:00,27,55.35,55.35,55.35,55.35,8
20171101|2017-01-30 08:00,30,55.16,55.16,55.16,55.16,2
20171101|2017-01-30 09:30,30,54.9,54.9,54.9,54.9,1
20171101|2017-01-30 10:00,30,54.9,54.9,54.9,54.9,2
20171101|2017-01-30 15:30,30,55.11,55.11,55.11,55.11,1
20171101|2017-01-31 08:30,31,55.69,55.69,55.69,55.69,1
20171101|2017-01-31 10:30,31,55.85,55.85,55.85,55.85,2
20171101|2017-01-31 13:00,31,55.18,55.18,55.16,55.16,2
20171101|2017-02-01 05:30,1,55.57,55.57,55.57,55.57,11
20171101|2017-02-01 09:30,1,55.51,55.52,55.51,55.52,2
20171101|2017-02-01 12:30,1,55.69,55.73,55.69,55.73,3
20171101|2017-02-02 08:30,2,55.98,55.98,55.98,55.98,2
20171101|2017-02-02 10:30,2,56.05,56.05,56.05,56.05,1
20171101|2017-02-02 11:30,2,56,56,56,56,10
20171101|2017-02-02 12:00,2,56.01,56.07,56.01,56.01,17
20171101|2017-02-02 13:00,2,56.1,56.1,55.97,55.97,2
20171101|2017-02-03 09:00,3,56.27,56.27,56.27,56.27,2
20171101|2017-02-06 09:30,6,55.87,55.87,55.87,55.87,1
20171101|2017-02-06 12:00,6,55.63,55.63,55.63,55.63,6
20171101|2017-02-06 13:00,6,55.42,55.42,55.42,55.42,1
20171101|2017-02-07 11:00,7,54.52,54.52,54.52,54.52,1
20171101|2017-02-07 12:30,7,54.5,54.5,54.5,54.5,1
20171101|2017-02-07 15:00,7,54.73,54.73,54.73,54.73,1
20171101|2017-02-08 09:30,8,54.35,54.68,54.35,54.67,17
20171101|2017-02-08 10:30,8,54.62,54.62,54.62,54.62,4
20171101|2017-02-09 00:30,9,54.99,55,54.99,55,2
20171101|2017-02-09 10:00,9,54.9,54.9,54.9,54.9,1
20171101|2017-02-09 10:30,9,55.05,55.05,55.05,55.05,16
20171101|2017-02-09 11:00,9,55.1,55.1,55.1,55.1,9
20171101|2017-02-09 11:30,9,55.15,55.15,55.15,55.15,25
20171101|2017-02-09 13:00,9,55.17,55.18,55.17,55.18,4
20171101|2017-02-10 08:00,10,56.06,56.06,56.06,56.06,2
20171101|2017-02-10 09:00,10,55.72,55.72,55.72,55.72,1
20171101|2017-02-10 09:30,10,55.99,55.99,55.99,55.99,1
20171101|2017-02-10 10:00,10,56.08,56.08,56.08,56.08,1
20171101|2017-02-12 20:00,13,55.94,55.94,55.94,55.94,1
20171101|2017-02-13 07:00,13,55.55,55.55,55.55,55.55,1
20171101|2017-02-13 09:00,13,55.17,55.17,55.12,55.12,5
20171101|2017-02-13 10:00,13,55,55,54.99,54.99,23
20171101|2017-02-14 10:30,14,55.34,55.34,55.22,55.22,4
20171101|2017-02-15 08:30,15,55.09,55.1,55.09,55.1,3
20171101|2017-02-15 09:30,15,55.35,55.35,55.27,55.27,3
20171101|2017-02-15 11:30,15,55.01,55.01,55.01,55.01,2
20171101|2017-02-15 13:30,15,55,55,55,55,1
20171101|2017-02-16 09:00,16,54.92,54.92,54.92,54.92,3
20171101|2017-02-16 09:30,16,54.52,54.52,54.52,54.52,2
20171101|2017-02-16 11:30,16,54.64,54.65,54.64,54.65,2
20171101|2017-02-17 10:30,17,54.54,54.54,54.54,54.54,1
20171101|2017-02-20 21:30,21,55.08,55.08,55.08,55.08,2
20171101|2017-02-21 08:00,21,55.76,55.79,55.76,55.79,2
20171101|2017-02-21 11:00,21,55.3,55.3,55.24,55.24,4
20171101|2017-02-21 13:00,21,55.12,55.12,55.12,55.12,1
20171101|2017-02-21 21:00,22,55.23,55.23,55.23,55.23,2
20171101|2017-02-21 22:00,22,55.15,55.15,55.15,55.15,5
20171101|2017-02-22 07:30,22,54.64,54.64,54.63,54.63,3
20171101|2017-02-22 08:00,22,54.56,54.56,54.44,54.47,3
20171101|2017-02-22 08:30,22,54.48,54.49,54.48,54.49,10
20171101|2017-02-22 09:30,22,54.48,54.48,54.48,54.48,2
20171101|2017-02-22 10:00,22,54.32,54.32,54.32,54.32,1
20171101|2017-02-22 15:30,22,54.58,54.6,54.58,54.6,7
20171101|2017-02-22 16:00,22,54.81,54.81,54.81,54.81,7
20171101|2017-02-23 07:30,23,55.52,55.57,55.51,55.57,12
20171101|2017-02-23 08:00,23,55.54,55.54,55.54,55.54,2
20171101|2017-02-23 10:00,23,55.04,55.04,55.04,55.04,2
20171101|2017-02-23 15:30,23,55.14,55.14,55.14,55.14,1
20171101|2017-02-24 03:00,24,55,55,55,55,3
20171101|2017-02-24 06:30,24,55.08,55.08,55.08,55.08,9
20171101|2017-02-24 08:30,24,54.95,55,54.95,55,10
20171101|2017-02-24 09:30,24,54.98,54.98,54.98,54.98,1
20171101|2017-02-24 11:00,24,54.99,54.99,54.99,54.99,1
20171101|2017-02-24 11:30,24,55.01,55.01,54.99,55,5
20171101|2017-02-27 07:30,27,55.36,55.36,55.36,55.36,3
20171101|2017-02-27 10:00,27,55.24,55.24,55.24,55.24,8
20171101|2017-02-27 12:30,27,55.27,55.27,55.27,55.27,1
20171101|2017-02-27 13:00,27,55.18,55.18,55.18,55.18,1
20171101|2017-02-28 02:00,28,55.04,55.04,55.04,55.04,1
20171101|2017-02-28 03:00,28,55.13,55.13,55.13,55.13,1
20171101|2017-02-28 07:00,28,54.96,54.96,54.92,54.94,4
20171101|2017-02-28 07:30,28,54.86,54.87,54.86,54.87,5
20171101|2017-02-28 08:00,28,54.74,54.76,54.74,54.76,8
20171101|2017-02-28 10:00,28,54.65,54.65,54.62,54.64,8
20171101|2017-02-28 11:00,28,54.55,54.61,54.55,54.61,21
20171101|2017-02-28 12:30,28,55.09,55.09,55.09,55.09,1
20171101|2017-02-28 13:30,28,55.19,55.19,55.19,55.19,2
20171101|2017-03-01 07:30,1,55.54,55.54,55.54,55.54,2
20171101|2017-03-01 08:00,1,55.64,55.64,55.64,55.64,5
20171101|2017-03-01 09:30,1,55.65,55.65,55.27,55.27,11
20171101|2017-03-01 10:00,1,55.2,55.22,55.17,55.22,9
20171101|2017-03-01 12:30,1,55.19,55.19,55.17,55.17,4
20171101|2017-03-01 13:00,1,55.26,55.26,55.25,55.25,5
20171101|2017-03-01 19:00,2,55.09,55.09,55.09,55.09,1
20171101|2017-03-02 08:00,2,54.35,54.37,54.35,54.35,5
20171101|2017-03-02 09:00,2,54.43,54.45,54.43,54.45,10
20171101|2017-03-02 09:30,2,54.37,54.37,54.37,54.37,2
20171101|2017-03-02 11:00,2,54.18,54.18,54.18,54.18,1
20171101|2017-03-02 12:30,2,54.16,54.16,54.16,54.16,1
20171101|2017-03-02 13:00,2,54.11,54.11,54.11,54.11,1
20171101|2017-03-03 12:00,3,54.5,54.5,54.48,54.48,2
20171101|2017-03-06 09:00,6,54.94,55.04,54.94,55.04,2
20171101|2017-03-06 12:30,6,54.85,54.85,54.85,54.85,2
20171101|2017-03-06 13:00,6,54.84,54.84,54.84,54.84,3
20171101|2017-03-06 14:00,6,54.88,54.88,54.88,54.88,2
20171101|2017-03-07 07:30,7,55.19,55.19,55.19,55.19,2
20171101|2017-03-07 08:00,7,55.26,55.26,55.26,55.26,2
20171101|2017-03-07 08:30,7,55.05,55.05,55.05,55.05,1
20171101|2017-03-07 09:30,7,54.99,54.99,54.82,54.84,13
20171101|2017-03-07 10:30,7,54.78,54.78,54.78,54.78,1
20171101|2017-03-07 12:30,7,54.76,54.76,54.76,54.76,2
20171101|2017-03-08 05:30,8,54.29,54.3,54.29,54.3,3
20171101|2017-03-08 07:00,8,54.25,54.25,54.25,54.25,6
20171101|2017-03-08 08:00,8,54.21,54.21,54.21,54.21,1
20171101|2017-03-08 08:30,8,54.17,54.17,54.17,54.17,1
20171101|2017-03-08 09:30,8,54.34,54.34,54.34,54.34,1
20171101|2017-03-08 13:00,8,52.3,52.3,52.13,52.13,10
20171101|2017-03-09 05:00,9,50.9,50.9,50.9,50.9,10
20171101|2017-03-09 07:30,9,51.32,51.55,51.32,51.55,4
20171101|2017-03-09 08:00,9,51.7,51.7,51.7,51.7,1
20171101|2017-03-09 08:30,9,51.69,51.7,51.64,51.64,6
20171101|2017-03-09 09:30,9,51.23,51.23,51.23,51.23,1
20171101|2017-03-09 10:00,9,51.1,51.1,51.1,51.1,3
20171101|2017-03-09 12:00,9,50.87,50.87,50.87,50.87,1
20171101|2017-03-09 13:00,9,50.71,50.71,50.65,50.68,6
20171101|2017-03-09 14:00,9,51.47,51.47,51.47,51.47,2
20171101|2017-03-10 07:30,10,51.81,51.81,51.81,51.81,1
20171101|2017-03-10 08:00,10,51.37,51.37,51.36,51.36,8
20171101|2017-03-10 08:30,10,51.14,51.22,51.08,51.09,12
20171101|2017-03-10 09:00,10,50.89,50.89,50.89,50.89,5
20171101|2017-03-10 09:30,10,50.7,50.7,50.7,50.7,2
20171101|2017-03-10 10:00,10,50.59,50.61,50.59,50.61,2
20171101|2017-03-10 11:30,10,50.38,50.38,50.38,50.38,1
20171101|2017-03-10 12:30,10,50.52,50.52,50.52,50.52,1
20171101|2017-03-12 17:00,13,50.26,50.26,50.26,50.26,1
20171101|2017-03-13 05:00,13,50.36,50.36,50.2,50.2,6
20171101|2017-03-13 06:00,13,50.32,50.32,50.32,50.32,2
20171101|2017-03-13 06:30,13,50.31,50.31,50.31,50.31,1
20171101|2017-03-13 07:30,13,50.27,50.27,50.27,50.27,1
20171101|2017-03-13 08:30,13,50.65,50.65,50.41,50.41,3
20171101|2017-03-13 09:00,13,50.37,50.37,50.37,50.37,3
20171101|2017-03-13 09:30,13,50.41,50.47,50.41,50.47,7
20171101|2017-03-13 10:00,13,50.46,50.51,50.46,50.51,3
20171101|2017-03-13 11:00,13,50.56,50.56,50.56,50.56,1
20171101|2017-03-13 13:30,13,50.45,50.45,50.45,50.45,2
20171101|2017-03-14 07:00,14,49.91,49.91,49.91,49.91,7
20171101|2017-03-14 07:30,14,49.77,49.77,49.77,49.77,1
20171101|2017-03-14 08:00,14,49.68,49.68,49.68,49.68,2
20171101|2017-03-14 08:30,14,49.35,49.39,49.35,49.39,3
20171101|2017-03-14 09:00,14,49.53,49.53,49.53,49.53,2
20171101|2017-03-14 10:00,14,49.79,50,49.78,50,7
20171101|2017-03-14 12:00,14,49.62,49.78,49.62,49.78,4
20171101|2017-03-14 13:00,14,49.69,49.83,49.68,49.83,20
20171101|2017-03-14 19:00,15,50.49,50.49,50.49,50.49,13
20171101|2017-03-15 07:00,15,50.71,50.71,50.71,50.71,1
20171101|2017-03-15 08:00,15,50.48,50.48,50.48,50.48,1
20171101|2017-03-15 13:00,15,50.57,50.72,50.57,50.72,4
20171101|2017-03-15 13:30,15,50.6,50.6,50.6,50.6,4
20171101|2017-03-16 05:00,16,51.15,51.15,51.13,51.13,2
20171101|2017-03-16 07:30,16,50.94,50.94,50.94,50.94,1
20171101|2017-03-16 08:30,16,50.46,50.46,50.46,50.46,1
20171101|2017-03-16 11:00,16,50.34,50.34,50.34,50.34,1
20171101|2017-03-16 12:30,16,50.48,50.49,50.48,50.49,3
20171101|2017-03-16 13:00,16,50.52,50.52,50.52,50.52,1
20171101|2017-03-17 04:30,17,50.56,50.56,50.56,50.56,1
20171101|2017-03-17 08:30,17,50.56,50.56,50.56,50.56,1
20171101|2017-03-17 10:30,17,50.41,50.41,50.41,50.41,1
20171101|2017-03-17 16:00,17,50.49,50.49,50.49,50.49,1
20171101|2017-03-20 09:30,20,50.59,50.59,50.59,50.59,1
20171101|2017-03-20 10:30,20,50.29,50.29,50.29,50.29,1
20171101|2017-03-20 11:30,20,50.49,50.49,50.49,50.49,23
20171101|2017-03-20 12:30,20,50.47,50.47,50.47,50.47,4
20171101|2017-03-20 13:00,20,50.33,50.33,50.33,50.33,1
20171101|2017-03-20 14:30,20,50.44,50.44,50.44,50.44,6
20171101|2017-03-20 16:00,20,50.34,50.34,50.34,50.34,3
20171101|2017-03-21 02:30,21,50.7,50.7,50.7,50.7,1
20171101|2017-03-21 09:00,21,50.51,50.51,50.49,50.49,5
20171101|2017-03-21 09:30,21,50.31,50.31,50.31,50.31,1
20171101|2017-03-21 10:00,21,50.28,50.28,50.04,50.04,4
20171101|2017-03-21 10:30,21,49.92,49.92,49.92,49.92,1
20171101|2017-03-21 12:00,21,49.94,49.94,49.89,49.89,2
20171101|2017-03-21 12:30,21,49.84,49.9,49.84,49.84,5
20171101|2017-03-21 13:00,21,49.84,49.93,49.73,49.93,8
20171101|2017-03-21 13:30,21,49.95,49.95,49.95,49.95,1
20171101|2017-03-21 22:30,22,49.84,49.84,49.84,49.84,2
20171101|2017-03-22 02:30,22,49.74,49.74,49.74,49.74,2
20171101|2017-03-22 03:00,22,49.69,49.69,49.69,49.69,2
20171101|2017-03-22 05:30,22,49.24,49.24,49.24,49.24,1
20171101|2017-03-22 08:00,22,49.53,49.53,49.53,49.53,3
20171101|2017-03-22 08:30,22,49.51,49.51,49.51,49.51,2
20171101|2017-03-22 09:00,22,49.43,49.48,49.43,49.48,4
20171101|2017-03-22 09:30,22,49.34,49.44,48.97,49.25,13
20171101|2017-03-22 10:00,22,49.44,49.51,49.44,49.51,20
20171101|2017-03-22 11:00,22,49.31,49.31,49.31,49.31,3
20171101|2017-03-22 12:00,22,49.56,49.56,49.5,49.5,2
20171101|2017-03-22 12:30,22,49.83,49.92,49.83,49.92,3
20171101|2017-03-22 14:00,22,49.79,49.79,49.79,49.79,3
20171101|2017-03-22 14:30,22,49.76,49.76,49.76,49.76,2
20171101|2017-03-23 04:30,23,49.98,50.01,49.98,50.01,4
20171101|2017-03-23 08:00,23,49.56,49.56,49.56,49.56,2
20171101|2017-03-23 09:00,23,49.45,49.45,49.41,49.41,10
20171101|2017-03-23 10:30,23,49.42,49.53,49.42,49.53,20
20171101|2017-03-23 11:00,23,49.59,49.6,49.56,49.56,5
20171101|2017-03-24 08:30,24,49.49,49.62,49.49,49.62,5
20171101|2017-03-24 09:00,24,49.46,49.46,49.29,49.29,4
20171101|2017-03-24 12:30,24,49.56,49.56,49.56,49.56,1
20171101|2017-03-24 13:00,24,49.62,49.62,49.62,49.62,6
20171101|2017-03-24 15:00,24,49.68,49.68,49.68,49.68,15
20171101|2017-03-27 00:30,27,49.2,49.2,49.2,49.2,1
20171101|2017-03-27 03:00,27,49.26,49.26,49.26,49.26,1
20171101|2017-03-27 03:30,27,49.36,49.36,49.36,49.36,2
20171101|2017-03-27 07:00,27,49.27,49.27,49.26,49.26,3
20171101|2017-03-27 08:00,27,49.21,49.21,49.21,49.21,2
20171101|2017-03-27 09:30,27,48.93,48.93,48.93,48.93,1
20171101|2017-03-27 10:00,27,49.34,49.34,49.34,49.34,1
20171101|2017-03-27 10:30,27,49.53,49.53,49.51,49.51,15
20171101|2017-03-27 11:00,27,49.45,49.45,49.35,49.35,3
20171101|2017-03-27 12:30,27,49.4,49.4,49.4,49.4,30
20171101|2017-03-27 13:00,27,49.35,49.4,49.35,49.4,4
20171101|2017-03-27 13:30,27,49.54,49.54,49.53,49.53,20
20171101|2017-03-27 14:30,27,49.61,49.61,49.61,49.61,6
20171101|2017-03-28 04:00,28,49.9,49.9,49.9,49.9,1
20171101|2017-03-28 04:30,28,49.88,49.88,49.88,49.88,10
20171101|2017-03-28 07:00,28,49.94,49.94,49.94,49.94,5
20171101|2017-03-28 08:30,28,49.91,49.91,49.91,49.91,1
20171101|2017-03-28 09:00,28,49.88,49.88,49.88,49.88,1
20171101|2017-03-28 09:30,28,50.13,50.31,50.13,50.31,7
20171101|2017-03-28 10:00,28,50.23,50.4,50.23,50.38,13
20171101|2017-03-28 11:00,28,50.21,50.21,50.21,50.21,1
20171101|2017-03-28 11:30,28,50.08,50.08,50.08,50.08,1
20171101|2017-03-28 13:00,28,50.09,50.09,50.09,50.09,3
20171101|2017-03-28 14:00,28,50.01,50.01,49.98,49.98,26
20171101|2017-03-28 15:30,28,49.95,49.95,49.95,49.95,1
20171101|2017-03-28 20:00,29,50.1,50.1,50.1,50.1,1
20171101|2017-03-29 02:30,29,50.29,50.29,50.29,50.29,10
20171101|2017-03-29 04:00,29,50.28,50.28,50.28,50.28,1
20171101|2017-03-29 07:30,29,50.13,50.13,50.13,50.13,10
20171101|2017-03-29 08:00,29,50.04,50.04,50.04,50.04,2
20171101|2017-03-29 08:30,29,50.09,50.13,50.09,50.13,10
20171101|2017-03-29 09:00,29,50.08,50.08,50.08,50.08,1
20171101|2017-03-29 09:30,29,50.28,50.66,50.28,50.66,40
20171101|2017-03-29 10:30,29,50.66,50.83,50.66,50.83,8
20171101|2017-03-29 11:30,29,50.77,50.77,50.77,50.77,1
20171101|2017-03-29 12:30,29,50.82,50.83,50.82,50.83,14
20171101|2017-03-29 14:30,29,50.86,50.86,50.86,50.86,1
20171101|2017-03-30 07:00,30,51.08,51.08,51.08,51.08,1
20171101|2017-03-30 07:30,30,51.36,51.37,51.36,51.37,2
20171101|2017-03-30 08:30,30,51.38,51.38,51.38,51.38,1
20171101|2017-03-30 10:00,30,51.52,51.56,51.52,51.56,8
20171101|2017-03-30 10:30,30,51.61,51.61,51.61,51.61,1
20171101|2017-03-30 12:30,30,51.6,51.6,51.6,51.6,15
20171101|2017-03-30 13:00,30,51.67,51.72,51.67,51.72,16
20171101|2017-03-30 14:30,30,51.66,51.68,51.66,51.68,31
20171101|2017-03-30 15:30,30,51.75,51.75,51.75,51.75,10
20171101|2017-03-31 05:00,31,51.35,51.35,51.35,51.35,1
20171101|2017-03-31 08:00,31,51.64,51.64,51.63,51.63,3
20171101|2017-03-31 08:30,31,51.53,51.64,51.52,51.64,15
20171101|2017-03-31 09:00,31,51.8,51.81,51.69,51.7,6
20171101|2017-03-31 09:30,31,51.62,51.7,51.62,51.7,4
20171101|2017-03-31 10:00,31,51.67,51.68,51.62,51.62,11
20171101|2017-03-31 11:00,31,51.89,51.94,51.89,51.94,6
20171101|2017-03-31 11:30,31,51.75,51.75,51.75,51.75,1
20171101|2017-03-31 12:00,31,51.74,51.9,51.74,51.9,4
20171101|2017-03-31 12:30,31,51.91,51.91,51.89,51.89,9
20171101|2017-03-31 13:00,31,52.04,52.04,52.04,52.04,1
20171101|2017-04-02 23:00,3,51.89,51.89,51.89,51.89,1
20171101|2017-04-03 08:30,3,51.97,52.02,51.97,52.02,5
20171101|2017-04-03 09:00,3,51.96,51.96,51.96,51.96,5
20171101|2017-04-03 09:30,3,51.95,51.95,51.83,51.83,16
20171101|2017-04-03 10:00,3,51.83,51.85,51.73,51.76,9
20171101|2017-04-03 10:30,3,51.83,51.83,51.83,51.83,1
20171101|2017-04-03 11:00,3,51.8,51.85,51.8,51.84,10
20171101|2017-04-03 11:30,3,51.83,51.91,51.83,51.89,32
20171101|2017-04-03 12:00,3,51.85,51.92,51.85,51.92,22
20171101|2017-04-03 12:30,3,51.88,51.92,51.87,51.92,7
20171101|2017-04-03 13:00,3,51.79,51.81,51.79,51.81,5
20171101|2017-04-03 14:30,3,51.9,51.9,51.9,51.9,1
20171101|2017-04-04 03:00,4,51.56,51.56,51.56,51.56,1
20171101|2017-04-04 04:30,4,51.69,51.69,51.69,51.69,1
20171101|2017-04-04 05:00,4,51.99,51.99,51.99,51.99,5
20171101|2017-04-04 08:00,4,52.25,52.25,52.24,52.24,5
20171101|2017-04-04 09:00,4,52.18,52.18,52.18,52.18,1
20171101|2017-04-04 09:30,4,52.23,52.26,52.23,52.26,5
20171101|2017-04-04 10:00,4,52.46,52.58,52.4,52.58,36
20171101|2017-04-04 10:30,4,52.6,52.6,52.54,52.54,2
20171101|2017-04-04 11:30,4,52.68,52.68,52.68,52.68,2
20171101|2017-04-05 01:00,5,52.93,52.93,52.93,52.93,3
20171101|2017-04-05 05:00,5,53.13,53.13,53.13,53.13,1
20171101|2017-04-05 08:00,5,53.2,53.2,53.12,53.13,6
20171101|2017-04-05 09:30,5,53.12,53.12,52.67,52.67,22
20171101|2017-04-05 10:00,5,52.62,52.62,52.42,52.61,8
20171101|2017-04-05 10:30,5,52.76,52.76,52.76,52.76,1
20171101|2017-04-05 11:00,5,52.76,52.76,52.76,52.76,1
20171101|2017-04-05 13:00,5,52.62,52.62,52.62,52.62,1
20171101|2017-04-06 06:00,6,52.84,52.84,52.84,52.84,2
20171101|2017-04-06 07:30,6,52.93,52.96,52.93,52.96,18
20171101|2017-04-06 08:30,6,53.01,53.09,52.98,53.03,20
20171101|2017-04-06 09:00,6,53.01,53.08,53.01,53.08,9
20171101|2017-04-06 09:30,6,53.16,53.18,53.09,53.09,7
20171101|2017-04-06 10:00,6,53.05,53.12,52.95,52.96,9
20171101|2017-04-06 10:30,6,53.05,53.11,53.03,53.11,7
20171101|2017-04-06 11:00,6,53.11,53.15,53.11,53.15,28
20171101|2017-04-06 12:00,6,53.16,53.16,53.16,53.16,2
20171101|2017-04-06 13:00,6,53.19,53.19,53.11,53.13,7
20171101|2017-04-06 20:30,7,53.73,53.74,53.73,53.74,3
20171101|2017-04-06 21:30,7,54.08,54.08,54.08,54.08,1
20171101|2017-04-07 02:00,7,53.72,53.72,53.72,53.72,1
20171101|2017-04-07 05:00,7,53.68,53.68,53.68,53.68,2
20171101|2017-04-07 07:00,7,53.21,53.21,53.1,53.1,10
20171101|2017-04-07 07:30,7,53.21,53.21,53.17,53.17,11
20171101|2017-04-07 08:00,7,53.13,53.13,53.07,53.07,4
20171101|2017-04-07 08:30,7,53.27,53.27,53.27,53.27,1
20171101|2017-04-07 09:00,7,53.42,53.42,53.42,53.42,1
20171101|2017-04-07 09:30,7,53.36,53.36,53.36,53.36,1
20171101|2017-04-07 10:00,7,53.22,53.22,53.22,53.22,2
20171101|2017-04-07 11:00,7,53.52,53.52,53.52,53.52,1
20171101|2017-04-07 11:30,7,53.54,53.54,53.54,53.54,1
20171101|2017-04-07 12:00,7,53.45,53.45,53.37,53.37,2
20171101|2017-04-07 13:00,7,53.39,53.39,53.39,53.39,1
20171101|2017-04-07 14:30,7,53.49,53.49,53.47,53.47,2
20171101|2017-04-10 01:00,10,53.66,53.66,53.66,53.66,1
20171101|2017-04-10 05:00,10,53.83,53.83,53.83,53.83,9
20171101|2017-04-10 06:00,10,53.86,53.86,53.86,53.86,8
20171101|2017-04-10 06:30,10,54.11,54.11,54.07,54.07,13
20171101|2017-04-10 07:00,10,54.08,54.17,54.08,54.16,12
20171101|2017-04-10 07:30,10,54.15,54.15,54.15,54.15,1
20171101|2017-04-10 08:30,10,54.12,54.12,54.01,54.01,2
20171101|2017-04-10 09:30,10,53.98,54.08,53.98,54.08,6
20171101|2017-04-10 10:30,10,54.13,54.13,54.13,54.13,1
20171101|2017-04-10 11:00,10,54.06,54.06,54.06,54.06,5
20171101|2017-04-10 11:30,10,54.08,54.08,54.08,54.08,16
20171101|2017-04-10 12:00,10,54.07,54.07,54.07,54.07,3
20171101|2017-04-10 12:30,10,54.16,54.18,54.16,54.18,6
20171101|2017-04-10 13:00,10,54.3,54.38,54.3,54.38,26
20171101|2017-04-11 03:30,11,54.24,54.24,54.24,54.24,4
20171101|2017-04-11 04:00,11,54.24,54.24,54.24,54.24,5
20171101|2017-04-11 07:00,11,54.38,54.38,54.38,54.38,1
20171101|2017-04-11 08:00,11,54.35,54.35,54.35,54.35,1
20171101|2017-04-11 08:30,11,54.33,54.33,54.17,54.17,8
20171101|2017-04-11 09:00,11,54.13,54.13,54.05,54.05,2
20171101|2017-04-11 09:30,11,54.1,54.1,54.08,54.08,3
20171101|2017-04-11 10:00,11,54.07,54.07,54.06,54.06,28
20171101|2017-04-11 11:00,11,54.26,54.52,54.26,54.47,16
20171101|2017-04-11 11:30,11,54.43,54.43,54.43,54.43,5
20171101|2017-04-11 12:00,11,54.51,54.51,54.51,54.51,1
20171101|2017-04-11 13:00,11,54.49,54.68,54.49,54.66,5
20171101|2017-04-11 23:30,12,54.75,54.75,54.74,54.74,2
20171101|2017-04-12 03:30,12,54.88,54.88,54.88,54.88,1
20171101|2017-04-12 06:30,12,54.8,54.8,54.8,54.8,1
20171101|2017-04-12 08:00,12,54.85,54.85,54.77,54.77,2
20171101|2017-04-12 09:00,12,54.68,54.7,54.67,54.7,6
20171101|2017-04-12 09:30,12,54.9,54.95,54.65,54.65,22
20171101|2017-04-12 10:00,12,54.74,54.74,54.67,54.67,7
20171101|2017-04-12 10:30,12,54.56,54.56,54.52,54.52,3
20171101|2017-04-12 12:00,12,54.6,54.6,54.6,54.6,1
20171101|2017-04-12 13:00,12,54.57,54.57,54.52,54.52,4
20171101|2017-04-13 03:00,13,54.43,54.43,54.43,54.43,1
20171101|2017-04-13 07:00,13,54.7,54.77,54.7,54.77,8
20171101|2017-04-13 07:30,13,54.67,54.68,54.67,54.68,2
20171101|2017-04-13 08:00,13,54.77,54.77,54.77,54.77,1
20171101|2017-04-13 09:30,13,54.74,54.74,54.71,54.71,2
20171101|2017-04-13 10:00,13,54.49,54.49,54.49,54.49,1
20171101|2017-04-13 11:00,13,54.41,54.44,54.41,54.44,4
20171101|2017-04-13 11:30,13,54.42,54.42,54.42,54.42,1
20171101|2017-04-13 12:00,13,54.46,54.46,54.45,54.45,15
20171101|2017-04-13 13:00,13,54.54,54.59,54.54,54.59,9
20171101|2017-04-17 01:30,17,54.22,54.22,54.22,54.22,1
20171101|2017-04-17 06:30,17,54.31,54.31,54.31,54.31,1
20171101|2017-04-17 07:30,17,54.59,54.6,54.59,54.59,5
20171101|2017-04-17 08:30,17,54.6,54.6,54.6,54.6,1
20171101|2017-04-17 10:00,17,54.62,54.64,54.62,54.64,2
20171101|2017-04-17 10:30,17,54.48,54.48,54.4,54.4,5
20171101|2017-04-17 11:00,17,54.38,54.38,54.37,54.37,2
20171101|2017-04-17 11:30,17,54.31,54.31,54.31,54.31,1
20171101|2017-04-17 12:00,17,54.31,54.31,54.31,54.31,1
20171101|2017-04-17 12:30,17,54.27,54.27,54.27,54.27,1
20171101|2017-04-17 13:00,17,54.22,54.22,54.22,54.22,1
20171101|2017-04-17 14:00,17,54.22,54.22,54.22,54.22,2
20171101|2017-04-17 15:00,17,54.3,54.3,54.3,54.3,1
20171101|2017-04-18 00:00,18,54.27,54.27,54.27,54.27,1
20171101|2017-04-18 02:00,18,54.24,54.24,54.24,54.24,2
20171101|2017-04-18 04:30,18,53.92,53.92,53.92,53.92,3
20171101|2017-04-18 07:00,18,53.84,53.92,53.84,53.92,4
20171101|2017-04-18 07:30,18,53.92,54.02,53.92,54.02,2
20171101|2017-04-18 08:00,18,54.07,54.07,54.05,54.05,8
20171101|2017-04-18 08:30,18,54.21,54.21,54.21,54.21,2
20171101|2017-04-18 09:00,18,54.2,54.4,54.2,54.28,8
20171101|2017-04-18 09:30,18,54.13,54.19,54.13,54.17,4
20171101|2017-04-18 10:00,18,54.13,54.13,54.01,54.01,2
20171101|2017-04-18 10:30,18,53.82,53.82,53.73,53.75,14
20171101|2017-04-18 11:00,18,53.85,53.85,53.85,53.85,1
20171101|2017-04-18 11:30,18,53.93,53.98,53.93,53.98,5
20171101|2017-04-18 12:00,18,53.94,53.94,53.94,53.94,10
20171101|2017-04-18 12:30,18,54.06,54.06,54.06,54.06,1
20171101|2017-04-18 13:00,18,54.18,54.18,53.95,53.95,209
20171101|2017-04-19 03:00,19,53.93,53.93,53.93,53.93,1
20171101|2017-04-19 04:30,19,54.08,54.08,54.08,54.08,3
20171101|2017-04-19 08:00,19,53.91,54.06,53.85,54.06,13
20171101|2017-04-19 08:30,19,54.11,54.11,54.11,54.11,3
20171101|2017-04-19 09:00,19,54.05,54.05,53.94,53.94,10
20171101|2017-04-19 09:30,19,53.94,53.99,53.67,53.67,28
20171101|2017-04-19 10:00,19,53.72,53.72,53.56,53.56,4
20171101|2017-04-19 10:30,19,53.57,53.57,53.06,53.08,27
20171101|2017-04-19 11:00,19,53.04,53.19,53.04,53.19,26
20171101|2017-04-19 12:00,19,52.94,52.94,52.85,52.85,16
20171101|2017-04-19 12:30,19,52.76,52.76,52.32,52.32,14
20171101|2017-04-19 13:00,19,51.88,51.99,51.88,51.99,16
20171101|2017-04-19 13:30,19,52.03,52.03,51.93,51.93,2
20171101|2017-04-19 14:00,19,52.09,52.15,52.09,52.15,11
20171101|2017-04-19 15:00,19,52.12,52.12,52.12,52.12,1
20171101|2017-04-19 21:00,20,52.37,52.37,52.37,52.37,1
20171101|2017-04-20 01:00,20,52.18,52.18,52.18,52.18,1
20171101|2017-04-20 03:30,20,52.44,52.44,52.44,52.44,2
20171101|2017-04-20 05:00,20,52.4,52.4,52.4,52.4,1
20171101|2017-04-20 07:00,20,52.25,52.25,52.25,52.25,2
20171101|2017-04-20 07:30,20,52.06,52.06,52.06,52.06,1
20171101|2017-04-20 08:00,20,52.08,52.09,52.06,52.09,4
20171101|2017-04-20 08:30,20,51.95,52.07,51.95,52.07,5
20171101|2017-04-20 09:00,20,52.1,52.47,52.08,52.33,37
20171101|2017-04-20 09:30,20,52.26,52.26,52.18,52.25,3
20171101|2017-04-20 10:00,20,52.01,52.09,52.01,52.09,5
20171101|2017-04-20 10:30,20,52.09,52.16,52.09,52.1,9
20171101|2017-04-20 11:00,20,52.14,52.14,52.05,52.05,19
20171101|2017-04-20 11:30,20,52.09,52.09,51.99,51.99,18
20171101|2017-04-20 13:00,20,52.02,52.02,51.92,51.94,27
20171101|2017-04-20 13:30,20,51.95,51.96,51.95,51.96,3
20171101|2017-04-20 14:30,20,51.76,51.83,51.76,51.83,3
20171101|2017-04-20 15:00,20,51.86,51.86,51.86,51.86,1
20171101|2017-04-21 02:30,21,51.92,51.92,51.92,51.92,4
20171101|2017-04-21 05:30,21,51.99,52.03,51.99,52.03,6
20171101|2017-04-21 07:30,21,52.15,52.16,52.15,52.15,3
20171101|2017-04-21 08:00,21,51.98,51.98,51.98,51.98,4
20171101|2017-04-21 08:30,21,51.94,51.94,51.71,51.75,38
20171101|2017-04-21 09:00,21,51.73,51.77,51.72,51.77,14
20171101|2017-04-21 09:30,21,51.69,51.69,51.18,51.25,60
20171101|2017-04-21 10:00,21,51.31,51.31,50.84,50.92,15
20171101|2017-04-21 10:30,21,50.92,51.1,50.92,51.1,9
20171101|2017-04-21 11:00,21,50.89,50.89,50.64,50.73,54
20171101|2017-04-21 11:30,21,50.7,50.71,50.6,50.6,10
20171101|2017-04-21 12:30,21,50.86,50.87,50.86,50.87,6
20171101|2017-04-21 13:00,21,50.85,50.85,50.85,50.85,1
20171101|2017-04-21 13:30,21,51.01,51.01,51.01,51.01,6
20171101|2017-04-23 17:00,24,51.17,51.17,51.17,51.17,2
20171101|2017-04-23 19:00,24,51.19,51.19,51.19,51.19,1
20171101|2017-04-23 20:00,24,51.26,51.26,51.26,51.26,10
20171101|2017-04-24 02:30,24,51.33,51.44,51.33,51.44,13
20171101|2017-04-24 07:30,24,51.01,51.03,51.01,51.03,4
20171101|2017-04-24 08:00,24,51,51,50.97,50.99,14
20171101|2017-04-24 08:30,24,50.74,50.74,50.74,50.74,2
20171101|2017-04-24 09:00,24,50.68,50.77,50.68,50.77,2
20171101|2017-04-24 09:30,24,50.72,50.72,50.51,50.58,6
20171101|2017-04-24 10:00,24,50.73,50.88,50.73,50.78,22
20171101|2017-04-24 10:30,24,50.69,50.69,50.57,50.57,2
20171101|2017-04-24 11:00,24,50.59,50.69,50.59,50.69,5
20171101|2017-04-24 12:30,24,50.61,50.61,50.61,50.61,1
20171101|2017-04-24 14:30,24,50.63,50.63,50.63,50.63,1
20171101|2017-04-24 16:30,24,50.66,50.66,50.66,50.66,1
20171101|2017-04-25 01:30,25,50.72,50.72,50.72,50.72,1
20171101|2017-04-25 02:00,25,50.7,50.7,50.66,50.69,44
20171101|2017-04-25 03:00,25,50.59,50.63,50.59,50.63,3
20171101|2017-04-25 03:30,25,50.64,50.64,50.64,50.64,1
20171101|2017-04-25 07:00,25,50.49,50.49,50.44,50.44,7
20171101|2017-04-25 07:30,25,50.33,50.33,50.33,50.33,20
20171101|2017-04-25 08:30,25,50.35,50.35,50.3,50.3,2
20171101|2017-04-25 09:00,25,50.39,50.57,50.39,50.57,63
20171101|2017-04-25 09:30,25,50.46,50.47,50.4,50.4,4
20171101|2017-04-25 10:00,25,50.36,50.39,50.22,50.39,4
20171101|2017-04-25 11:30,25,50.41,50.54,50.41,50.51,18
20171101|2017-04-25 12:00,25,50.69,50.69,50.61,50.61,37
20171101|2017-04-25 12:30,25,50.6,50.61,50.57,50.6,14
20171101|2017-04-25 13:00,25,50.63,50.84,50.56,50.84,21
20171101|2017-04-25 13:30,25,50.78,50.92,50.78,50.92,5
20171101|2017-04-25 14:30,25,50.97,51.05,50.97,51.05,6
20171101|2017-04-25 15:30,25,50.9,50.9,50.58,50.58,2
20171101|2017-04-26 03:00,26,50.66,50.66,50.66,50.66,1
20171101|2017-04-26 03:30,26,50.81,50.81,50.76,50.76,17
20171101|2017-04-26 06:00,26,50.57,50.58,50.57,50.58,17
20171101|2017-04-26 07:30,26,50.41,50.41,50.41,50.41,4
20171101|2017-04-26 08:00,26,50.26,50.44,50.26,50.44,9
20171101|2017-04-26 08:30,26,50.38,50.38,50.38,50.38,1
20171101|2017-04-26 09:00,26,50.35,50.35,50.35,50.35,3
20171101|2017-04-26 09:30,26,50.63,51.31,50.6,51.06,88
20171101|2017-04-26 10:00,26,51.03,51.04,50.82,51.04,13
20171101|2017-04-26 10:30,26,50.96,50.99,50.96,50.96,23
20171101|2017-04-26 11:00,26,50.99,51.02,50.98,51.01,4
20171101|2017-04-26 11:30,26,50.97,50.97,50.97,50.97,3
20171101|2017-04-26 12:00,26,50.98,50.98,50.98,50.98,10
20171101|2017-04-26 12:30,26,50.91,50.91,50.85,50.85,5
20171101|2017-04-26 13:00,26,50.98,50.98,50.78,50.78,4
20171101|2017-04-26 13:30,26,50.74,50.74,50.62,50.62,4
20171101|2017-04-27 03:00,27,50.45,50.45,50.45,50.45,11
20171101|2017-04-27 04:30,27,50.34,50.34,50.34,50.34,10
20171101|2017-04-27 06:30,27,49.94,49.94,49.93,49.93,20
20171101|2017-04-27 07:00,27,49.84,49.86,49.83,49.86,15
20171101|2017-04-27 07:30,27,49.89,49.89,49.89,49.89,1
20171101|2017-04-27 08:00,27,49.82,49.84,49.82,49.84,8
20171101|2017-04-27 08:30,27,49.84,50.01,49.84,49.96,11
20171101|2017-04-27 09:00,27,49.88,49.88,49.76,49.76,7
20171101|2017-04-27 09:30,27,49.77,49.77,49.49,49.63,43
20171101|2017-04-27 10:00,27,49.75,49.76,49.75,49.76,68
20171101|2017-04-27 10:30,27,49.63,49.64,49.63,49.64,5
20171101|2017-04-27 11:00,27,49.6,49.76,49.6,49.76,3
20171101|2017-04-27 12:00,27,50.04,50.04,49.94,50.02,41
20171101|2017-04-27 12:30,27,50.1,50.13,50.1,50.12,4
20171101|2017-04-27 13:00,27,50.18,50.18,50.11,50.17,6
20171101|2017-04-27 13:30,27,50.22,50.26,50.22,50.26,8
20171101|2017-04-28 01:00,28,50.63,50.63,50.63,50.63,1
20171101|2017-04-28 02:30,28,50.51,50.51,50.51,50.51,1
20171101|2017-04-28 07:00,28,50.76,50.77,50.75,50.77,10
20171101|2017-04-28 07:30,28,50.77,50.89,50.75,50.84,21
20171101|2017-04-28 08:00,28,50.59,50.6,50.59,50.6,3
20171101|2017-04-28 08:30,28,50.6,50.6,50.54,50.54,3
20171101|2017-04-28 09:00,28,50.67,50.76,50.67,50.76,6
20171101|2017-04-28 09:30,28,50.6,50.6,50.3,50.41,14
20171101|2017-04-28 10:00,28,50.38,50.38,50.38,50.38,4
20171101|2017-04-28 10:30,28,50.37,50.37,50.13,50.18,42
20171101|2017-04-28 11:00,28,50.23,50.23,50.07,50.14,14
20171101|2017-04-28 11:30,28,50.23,50.38,50.23,50.38,4
20171101|2017-04-28 12:00,28,50.36,50.36,50.29,50.29,50
20171101|2017-04-28 12:30,28,50.42,50.42,50.42,50.42,1
20171101|2017-04-28 13:00,28,50.37,50.49,50.37,50.49,48
20171101|2017-05-01 03:30,1,50.2,50.25,50.2,50.25,11
20171101|2017-05-01 07:30,1,50.21,50.21,50.14,50.14,12
20171101|2017-05-01 08:00,1,50.04,50.06,50.03,50.06,18
20171101|2017-05-01 08:30,1,50.03,50.13,50.03,50.13,45
20171101|2017-05-01 09:00,1,50.11,50.11,49.84,49.84,29
20171101|2017-05-01 09:30,1,49.81,49.83,49.8,49.8,30
20171101|2017-05-01 10:00,1,49.87,49.87,49.87,49.87,1
20171101|2017-05-01 10:30,1,49.95,49.98,49.93,49.98,42
20171101|2017-05-01 11:00,1,49.88,49.91,49.88,49.9,9
20171101|2017-05-01 11:30,1,49.88,49.88,49.82,49.87,30
20171101|2017-05-01 12:00,1,49.86,49.94,49.86,49.94,7
20171101|2017-05-01 12:30,1,49.87,49.93,49.86,49.86,7
20171101|2017-05-01 13:00,1,49.96,50.05,49.96,50.04,11
20171101|2017-05-01 13:30,1,50.05,50.06,50.05,50.05,10
20171101|2017-05-01 14:00,1,50.02,50.02,50.01,50.01,2
20171101|2017-05-01 21:00,2,49.96,49.96,49.96,49.96,20
20171101|2017-05-02 00:30,2,49.85,49.85,49.84,49.84,20
20171101|2017-05-02 02:00,2,50.03,50.04,50.03,50.04,20
20171101|2017-05-02 03:00,2,50.05,50.31,50.05,50.3,15
20171101|2017-05-02 04:00,2,50.25,50.27,50.25,50.26,20
20171101|2017-05-02 05:00,2,50.21,50.38,50.21,50.38,2
20171101|2017-05-02 05:30,2,50.35,50.35,50.35,50.35,9
20171101|2017-05-02 07:30,2,50.19,50.19,50.01,50.03,27
20171101|2017-05-02 08:00,2,49.98,50,49.97,49.99,7
20171101|2017-05-02 08:30,2,49.85,49.87,49.82,49.87,22
20171101|2017-05-02 09:00,2,49.95,49.95,49.85,49.85,8
20171101|2017-05-02 09:30,2,49.81,49.82,49.7,49.78,32
20171101|2017-05-02 10:00,2,49.83,49.84,49.62,49.62,43
20171101|2017-05-02 10:30,2,49.63,49.65,49.61,49.65,19
20171101|2017-05-02 11:00,2,49.61,49.61,49.59,49.6,11
20171101|2017-05-02 11:30,2,49.5,49.5,49.5,49.5,1
20171101|2017-05-02 12:00,2,49.54,49.55,49.54,49.55,21
20171101|2017-05-02 12:30,2,49.54,49.54,48.71,48.98,84
20171101|2017-05-02 13:00,2,49.02,49.13,48.83,48.91,22
20171101|2017-05-02 13:30,2,48.86,48.86,48.65,48.75,3
20171101|2017-05-02 14:00,2,48.81,48.81,48.81,48.81,2
20171101|2017-05-02 15:30,2,49.34,49.34,49.34,49.34,1
20171101|2017-05-02 19:00,3,49.39,49.39,49.39,49.39,2
20171101|2017-05-02 20:30,3,49.4,49.4,49.4,49.4,1
20171101|2017-05-03 02:30,3,49.11,49.11,49.11,49.11,1
20171101|2017-05-03 03:30,3,49.41,49.41,49.41,49.41,2
20171101|2017-05-03 04:00,3,49.45,49.45,49.45,49.45,1
20171101|2017-05-03 04:30,3,49.42,49.42,49.42,49.42,1
20171101|2017-05-03 07:30,3,49.09,49.09,49.09,49.09,5
20171101|2017-05-03 08:00,3,49.03,49.03,48.97,48.97,4
20171101|2017-05-03 08:30,3,49,49.11,48.93,49.11,16
20171101|2017-05-03 09:00,3,49.1,49.18,49.07,49.18,31
20171101|2017-05-03 09:30,3,49.2,49.2,48.58,48.83,84
20171101|2017-05-03 10:00,3,48.91,49.16,48.71,48.71,79
20171101|2017-05-03 11:00,3,48.92,48.93,48.92,48.93,21
20171101|2017-05-03 11:30,3,48.88,48.92,48.84,48.91,14
20171101|2017-05-03 12:00,3,48.97,48.97,48.97,48.97,4
20171101|2017-05-03 12:30,3,49.06,49.1,49.06,49.1,4
20171101|2017-05-03 13:00,3,49.07,49.28,49.04,49.23,14
20171101|2017-05-03 13:30,3,49.11,49.11,49.1,49.1,18
20171101|2017-05-03 14:00,3,49.14,49.14,49.13,49.13,6
20171101|2017-05-03 16:00,3,48.99,49.02,48.99,49.02,39
20171101|2017-05-03 16:30,3,49.02,49.04,49.02,49.04,7
20171101|2017-05-04 02:00,4,48.87,48.87,48.87,48.87,2
20171101|2017-05-04 03:30,4,48.81,48.81,48.81,48.81,4
20171101|2017-05-04 04:00,4,48.9,48.9,48.9,48.9,1
20171101|2017-05-04 04:30,4,48.85,48.85,48.85,48.85,1
20171101|2017-05-04 05:30,4,48.61,48.61,48.61,48.61,1
20171101|2017-05-04 06:30,4,48.61,48.61,48.61,48.61,1
20171101|2017-05-04 07:00,4,48.51,48.51,48.15,48.25,34
20171101|2017-05-04 07:30,4,48.31,48.54,48.31,48.35,37
20171101|2017-05-04 08:00,4,48.26,48.26,48.05,48.11,57
20171101|2017-05-04 08:30,4,48.16,48.23,47.8,47.92,42
20171101|2017-05-04 09:00,4,47.92,48.12,47.92,48.06,34
20171101|2017-05-04 09:30,4,48.02,48.02,47.81,47.95,37
20171101|2017-05-04 10:00,4,47.93,47.95,47.43,47.48,19
20171101|2017-05-04 10:30,4,47.55,47.6,47.04,47.18,32
20171101|2017-05-04 11:00,4,47.22,47.25,47.15,47.25,14
20171101|2017-05-04 11:30,4,47.28,47.32,47.19,47.27,8
20171101|2017-05-04 12:00,4,47.16,47.19,46.98,46.98,63
20171101|2017-05-04 12:30,4,46.86,46.97,46.86,46.97,9
20171101|2017-05-04 13:00,4,46.95,47.06,46.76,46.99,41
20171101|2017-05-04 13:30,4,46.88,46.88,46.8,46.84,5
20171101|2017-05-04 14:30,4,46.98,46.98,46.97,46.97,2
20171101|2017-05-04 15:00,4,46.96,46.96,46.96,46.96,4
20171101|2017-05-04 16:00,4,46.9,46.93,46.9,46.93,7
20171101|2017-05-04 22:00,5,46.79,46.79,45.47,45.53,34
20171101|2017-05-04 22:30,5,45.34,45.78,45.34,45.74,15
20171101|2017-05-04 23:00,5,45.62,45.62,45.62,45.62,1
20171101|2017-05-04 23:30,5,45.61,45.65,45.61,45.65,2
20171101|2017-05-05 00:30,5,45.88,45.88,45.88,45.88,1
20171101|2017-05-05 01:30,5,46.32,46.32,46.32,46.32,6
20171101|2017-05-05 02:00,5,46.34,46.54,46.34,46.54,3
20171101|2017-05-05 02:30,5,46.67,46.68,46.6,46.6,14
20171101|2017-05-05 03:00,5,46.98,47.31,46.98,47.31,13
20171101|2017-05-05 03:30,5,47.32,47.32,47.28,47.29,7
20171101|2017-05-05 04:00,5,47.1,47.27,47.08,47.27,12
20171101|2017-05-05 04:30,5,46.99,46.99,46.95,46.95,5
20171101|2017-05-05 05:00,5,46.93,46.93,46.93,46.93,1
20171101|2017-05-05 05:30,5,47.08,47.08,47.08,47.08,1
20171101|2017-05-05 06:00,5,46.98,46.98,46.79,46.79,2
20171101|2017-05-05 07:00,5,46.93,46.93,46.56,46.56,7
20171101|2017-05-05 07:30,5,46.46,47.14,46.46,47.07,14
20171101|2017-05-05 08:00,5,46.89,46.89,46.89,46.89,1
20171101|2017-05-05 08:30,5,47.23,47.41,47.09,47.28,60
20171101|2017-05-05 09:00,5,47.42,47.69,47.42,47.65,67
20171101|2017-05-05 09:30,5,47.83,47.89,47.7,47.89,47
20171101|2017-05-05 10:00,5,48.06,48.1,47.76,47.84,32
20171101|2017-05-05 10:30,5,47.87,47.89,47.74,47.75,10
20171101|2017-05-05 11:00,5,47.71,47.71,47.55,47.62,27
20171101|2017-05-05 11:30,5,47.41,47.44,47.41,47.44,6
20171101|2017-05-05 12:00,5,47.64,47.68,47.62,47.62,4
20171101|2017-05-05 12:30,5,47.6,47.6,47.55,47.6,8
20171101|2017-05-05 13:00,5,47.62,47.7,47.62,47.7,2
20171101|2017-05-05 14:30,5,47.87,47.87,47.87,47.87,1
20171101|2017-05-05 15:30,5,48.02,48.02,48.02,48.02,1
20171101|2017-05-07 17:30,8,48.08,48.08,48.08,48.08,1
20171101|2017-05-07 18:30,8,48.22,48.45,48.22,48.45,6
20171101|2017-05-07 23:30,8,48.33,48.33,48.33,48.33,1
20171101|2017-05-08 01:00,8,48.12,48.12,48.1,48.1,2
20171101|2017-05-08 01:30,8,47.98,48,47.98,48,14
20171101|2017-05-08 02:00,8,47.78,47.84,47.75,47.75,74
20171101|2017-05-08 02:30,8,47.77,47.77,47.77,47.77,1
20171101|2017-05-08 03:00,8,47.91,47.91,47.91,47.91,5
20171101|2017-05-08 03:30,8,47.98,47.98,47.84,47.84,6
20171101|2017-05-08 04:00,8,47.61,47.61,47.61,47.61,1
20171101|2017-05-08 04:30,8,47.54,47.7,47.54,47.7,17
20171101|2017-05-08 05:00,8,47.8,47.91,47.71,47.76,20
20171101|2017-05-08 05:30,8,47.76,47.79,47.76,47.79,2
20171101|2017-05-08 06:30,8,47.66,47.66,47.66,47.66,4
20171101|2017-05-08 07:00,8,47.68,47.76,47.68,47.76,8
20171101|2017-05-08 07:30,8,47.67,47.67,47.38,47.51,31
20171101|2017-05-08 08:00,8,47.46,47.97,47.44,47.88,51
20171101|2017-05-08 08:30,8,47.81,48.04,47.69,48.04,9
20171101|2017-05-08 09:00,8,48.08,48.14,48.03,48.03,12
20171101|2017-05-08 09:30,8,48.09,48.26,48.06,48.07,34
20171101|2017-05-08 10:00,8,47.96,47.98,47.41,47.41,51
20171101|2017-05-08 10:30,8,47.52,47.52,47.45,47.5,13
20171101|2017-05-08 11:00,8,47.49,47.49,47.44,47.45,60
20171101|2017-05-08 11:30,8,47.58,47.65,47.58,47.65,5
20171101|2017-05-08 12:00,8,47.7,47.76,47.67,47.7,25
20171101|2017-05-08 12:30,8,47.87,47.87,47.79,47.83,6
20171101|2017-05-08 13:00,8,47.93,48.07,47.9,48.07,25
20171101|2017-05-08 13:30,8,48.12,48.13,48.09,48.1,16
20171101|2017-05-08 15:30,8,48.13,48.13,48.09,48.09,2
20171101|2017-05-08 16:00,8,48.06,48.06,48.06,48.06,1
20171101|2017-05-08 20:00,9,48.18,48.18,48.18,48.18,1
20171101|2017-05-09 01:00,9,47.93,47.93,47.93,47.93,1
20171101|2017-05-09 02:00,9,48.21,48.21,48.17,48.19,5
20171101|2017-05-09 02:30,9,48.26,48.29,48.25,48.25,13
20171101|2017-05-09 03:30,9,48.15,48.15,48.15,48.15,1
20171101|2017-05-09 04:00,9,48.06,48.06,48.06,48.06,1
20171101|2017-05-09 04:30,9,47.97,47.97,47.94,47.96,6
20171101|2017-05-09 05:30,9,48.1,48.1,48.1,48.1,1
20171101|2017-05-09 06:00,9,48.15,48.15,48.15,48.15,1
20171101|2017-05-09 07:00,9,47.86,47.86,47.86,47.86,1
20171101|2017-05-09 07:30,9,47.86,47.86,47.8,47.83,3
20171101|2017-05-09 08:00,9,47.84,47.84,47.81,47.81,3
20171101|2017-05-09 08:30,9,47.62,47.66,47.55,47.66,23
20171101|2017-05-09 09:00,9,47.7,47.72,47.62,47.62,6
20171101|2017-05-09 09:30,9,47.62,47.93,47.59,47.8,23
20171101|2017-05-09 10:00,9,47.67,47.67,47.4,47.53,41
20171101|2017-05-09 11:00,9,47.59,47.59,47.49,47.49,53
20171101|2017-05-09 11:30,9,47.43,47.43,47.43,47.43,1
20171101|2017-05-09 12:00,9,47.45,47.46,47.23,47.23,53
20171101|2017-05-09 12:30,9,47.26,47.63,47.26,47.63,108
20171101|2017-05-09 13:00,9,47.63,47.63,47.52,47.52,34
20171101|2017-05-09 13:30,9,47.54,47.56,47.54,47.56,5
20171101|2017-05-09 14:00,9,47.61,47.61,47.6,47.6,10
20171101|2017-05-09 15:30,9,47.61,47.75,47.59,47.68,5
20171101|2017-05-10 00:30,10,47.58,47.58,47.58,47.58,1
20171101|2017-05-10 02:00,10,47.77,47.88,47.77,47.88,5
20171101|2017-05-10 03:00,10,47.89,47.94,47.89,47.94,2
20171101|2017-05-10 05:30,10,47.9,47.9,47.9,47.9,1
20171101|2017-05-10 06:30,10,47.83,47.89,47.71,47.89,22
20171101|2017-05-10 07:00,10,47.85,48.09,47.84,48.09,14
20171101|2017-05-10 07:30,10,48.02,48.13,48.02,48.12,20
20171101|2017-05-10 08:00,10,48.04,48.12,48.04,48.11,13
20171101|2017-05-10 08:30,10,48.06,48.06,48.06,48.06,8
20171101|2017-05-10 09:00,10,48.14,48.14,48.07,48.11,15
20171101|2017-05-10 09:30,10,48.11,48.81,48.11,48.67,212
20171101|2017-05-10 10:00,10,48.65,48.74,48.57,48.64,76
20171101|2017-05-10 10:30,10,48.71,49.04,48.65,48.89,82
20171101|2017-05-10 11:00,10,48.86,48.86,48.86,48.86,2
20171101|2017-05-10 11:30,10,48.84,48.95,48.84,48.95,3
20171101|2017-05-10 12:00,10,48.99,49.04,48.99,49.04,5
20171101|2017-05-10 12:30,10,48.93,49.14,48.93,49.14,17
20171101|2017-05-10 13:00,10,49,49.05,48.86,48.86,7
20171101|2017-05-10 13:30,10,48.72,48.73,48.72,48.73,6
20171101|2017-05-10 21:00,11,48.92,48.92,48.92,48.92,1
20171101|2017-05-10 23:30,11,48.99,48.99,48.99,48.99,1
20171101|2017-05-11 00:00,11,48.96,48.96,48.96,48.96,1
20171101|2017-05-11 01:00,11,49.04,49.04,49.04,49.04,1
20171101|2017-05-11 02:00,11,49.07,49.07,49.05,49.06,8
20171101|2017-05-11 02:30,11,49.16,49.25,49.16,49.25,13
20171101|2017-05-11 03:00,11,49.33,49.38,49.29,49.29,9
20171101|2017-05-11 03:30,11,49.32,49.32,49.27,49.27,2
20171101|2017-05-11 05:30,11,49.43,49.43,49.43,49.43,20
20171101|2017-05-11 06:30,11,49.28,49.28,49.28,49.28,1
20171101|2017-05-11 07:00,11,49.3,49.3,49.3,49.3,10
20171101|2017-05-11 07:30,11,49.1,49.27,49.1,49.27,20
20171101|2017-05-11 08:00,11,49.37,49.37,49.24,49.27,32
20171101|2017-05-11 08:30,11,49.2,49.2,49.12,49.14,19
20171101|2017-05-11 09:00,11,49.12,49.24,48.96,49.18,9
20171101|2017-05-11 09:30,11,49.38,49.43,49.33,49.33,6
20171101|2017-05-11 10:00,11,49.52,49.52,49.26,49.26,34
20171101|2017-05-11 11:00,11,49.34,49.36,49.31,49.31,12
20171101|2017-05-11 11:30,11,49.19,49.21,49.19,49.21,26
20171101|2017-05-11 12:00,11,49.23,49.31,49.23,49.31,7
20171101|2017-05-11 12:30,11,49.3,49.3,49.28,49.28,11
20171101|2017-05-11 13:00,11,49.26,49.26,49.26,49.26,1
20171101|2017-05-11 13:30,11,49.18,49.18,49.18,49.18,1
20171101|2017-05-11 23:30,12,49.25,49.25,49.25,49.25,4
20171101|2017-05-12 01:00,12,49.34,49.34,49.34,49.34,1
20171101|2017-05-12 01:30,12,49.36,49.36,49.36,49.36,1
20171101|2017-05-12 02:00,12,49.2,49.22,49.2,49.22,10
20171101|2017-05-12 03:30,12,49.07,49.07,49,49.06,16
20171101|2017-05-12 05:00,12,49.06,49.06,49.06,49.06,1
20171101|2017-05-12 06:00,12,49.05,49.05,49.05,49.05,1
20171101|2017-05-12 06:30,12,49.22,49.22,49.22,49.22,2
20171101|2017-05-12 07:00,12,49.19,49.2,49.19,49.2,6
20171101|2017-05-12 07:30,12,49.23,49.3,49.23,49.3,20
20171101|2017-05-12 08:00,12,49.31,49.31,49.09,49.09,37
20171101|2017-05-12 08:30,12,49.02,49.03,49.02,49.03,12
20171101|2017-05-12 09:00,12,48.85,48.85,48.74,48.77,36
20171101|2017-05-12 09:30,12,48.77,48.86,48.67,48.78,41
20171101|2017-05-12 10:00,12,48.75,48.84,48.75,48.84,7
20171101|2017-05-12 10:30,12,48.92,48.97,48.92,48.97,17
20171101|2017-05-12 11:00,12,48.94,48.94,48.94,48.94,1
20171101|2017-05-12 12:00,12,48.96,48.98,48.96,48.98,2
20171101|2017-05-12 13:00,12,48.99,49.08,48.99,49.08,15
20171101|2017-05-12 13:30,12,49.06,49.07,49.05,49.07,20
20171101|2017-05-12 15:30,12,49.12,49.12,49.1,49.1,5
20171101|2017-05-14 17:30,15,49.04,49.04,48.98,49.01,9
20171101|2017-05-14 18:00,15,49.03,49.03,49.03,49.03,1
20171101|2017-05-14 19:00,15,49.05,49.05,49.05,49.05,1
20171101|2017-05-14 21:30,15,49.32,49.86,49.32,49.83,7
20171101|2017-05-14 22:00,15,49.83,49.83,49.83,49.83,2
20171101|2017-05-15 00:30,15,49.78,49.79,49.78,49.79,2
20171101|2017-05-15 01:30,15,49.88,50.01,49.88,50.01,5
20171101|2017-05-15 02:00,15,49.99,49.99,49.98,49.98,22
20171101|2017-05-15 02:30,15,50.18,50.18,50.18,50.18,1
20171101|2017-05-15 03:00,15,50.1,50.32,50.08,50.32,16
20171101|2017-05-15 03:30,15,50.16,50.16,50.16,50.16,2
20171101|2017-05-15 04:30,15,50.29,50.29,50.29,50.29,1
20171101|2017-05-15 05:00,15,50.19,50.19,50.19,50.19,1
20171101|2017-05-15 06:30,15,50.33,50.46,50.33,50.46,2
20171101|2017-05-15 07:00,15,50.52,50.58,50.52,50.58,4
20171101|2017-05-15 07:30,15,50.48,50.62,50.46,50.59,119
20171101|2017-05-15 08:00,15,50.52,50.69,50.52,50.68,4
20171101|2017-05-15 08:30,15,50.39,50.39,50.25,50.38,8
20171101|2017-05-15 09:00,15,50.35,50.35,50.17,50.22,28
20171101|2017-05-15 09:30,15,50.14,50.29,50.09,50.29,38
20171101|2017-05-15 10:00,15,50.24,50.24,50.24,50.24,1
20171101|2017-05-15 10:30,15,50.1,50.26,50.1,50.26,4
20171101|2017-05-15 11:00,15,50.23,50.25,50.19,50.25,17
20171101|2017-05-15 11:30,15,50.21,50.21,50.2,50.2,7
20171101|2017-05-15 12:00,15,50.12,50.16,50.12,50.16,8
20171101|2017-05-15 12:30,15,50.18,50.18,50.16,50.18,3
20171101|2017-05-15 13:00,15,50.07,50.1,50.07,50.1,3
20171101|2017-05-15 15:30,15,49.84,49.84,49.84,49.84,1
20171101|2017-05-15 16:00,15,49.88,49.88,49.88,49.88,1
20171101|2017-05-15 19:00,16,50.04,50.04,50.04,50.04,1
20171101|2017-05-15 19:30,16,50.1,50.1,50.1,50.1,4
20171101|2017-05-15 20:00,16,50.08,50.15,50.08,50.13,4
20171101|2017-05-16 01:00,16,50.08,50.08,50.08,50.08,3
20171101|2017-05-16 02:00,16,49.99,50,49.99,50,3
20171101|2017-05-16 02:30,16,50.16,50.24,50.13,50.24,26
20171101|2017-05-16 03:30,16,50.31,50.37,50.25,50.37,23
20171101|2017-05-16 04:30,16,50.23,50.23,50.13,50.13,12
20171101|2017-05-16 06:00,16,50.23,50.26,50.23,50.26,2
20171101|2017-05-16 06:30,16,50.29,50.29,50.29,50.29,1
20171101|2017-05-16 07:00,16,50.33,50.33,50.33,50.33,1
20171101|2017-05-16 07:30,16,50.24,50.24,50.24,50.24,1
20171101|2017-05-16 08:00,16,50.36,50.36,50.32,50.32,14
20171101|2017-05-16 08:30,16,50.46,50.47,50.39,50.39,8
20171101|2017-05-16 09:00,16,50.28,50.28,50.09,50.14,25
20171101|2017-05-16 09:30,16,50.11,50.11,50.07,50.07,7
20171101|2017-05-16 10:00,16,49.9,50.06,49.9,50.03,12
20171101|2017-05-16 11:00,16,50.14,50.14,50.12,50.12,9
20171101|2017-05-16 11:30,16,50,50.01,50,50.01,5
20171101|2017-05-16 12:00,16,49.97,49.97,49.97,49.97,5
20171101|2017-05-16 13:00,16,49.96,49.96,49.92,49.92,2
20171101|2017-05-16 13:30,16,49.96,49.96,49.96,49.96,1
20171101|2017-05-16 15:30,16,49.81,49.81,49.52,49.55,19
20171101|2017-05-16 16:30,16,49.62,49.62,49.62,49.62,5
20171101|2017-05-17 01:00,17,49.57,49.66,49.57,49.66,11
20171101|2017-05-17 03:00,17,49.62,49.65,49.62,49.65,3
20171101|2017-05-17 03:30,17,49.73,49.73,49.73,49.73,1
20171101|2017-05-17 04:00,17,49.82,49.82,49.8,49.8,2
20171101|2017-05-17 05:00,17,49.91,49.93,49.91,49.93,2
20171101|2017-05-17 05:30,17,50.28,50.29,50.15,50.15,16
20171101|2017-05-17 07:00,17,50.16,50.16,50.16,50.16,1
20171101|2017-05-17 08:00,17,50.2,50.32,50.2,50.32,5
20171101|2017-05-17 08:30,17,50.28,50.28,50.2,50.2,31
20171101|2017-05-17 09:00,17,50.17,50.17,49.91,49.91,13
20171101|2017-05-17 09:30,17,49.88,50.68,49.84,50.44,269
20171101|2017-05-17 10:00,17,50.41,50.56,50.41,50.56,30
20171101|2017-05-17 10:30,17,50.6,50.64,50.6,50.64,3
20171101|2017-05-17 11:00,17,50.45,50.45,50.38,50.39,96
20171101|2017-05-17 11:30,17,50.38,50.38,50.38,50.38,5
20171101|2017-05-17 12:00,17,50.38,50.38,50.38,50.38,19
20171101|2017-05-17 12:30,17,50.29,50.45,50.29,50.45,11
20171101|2017-05-17 13:00,17,50.48,50.49,50.48,50.49,2
20171101|2017-05-17 14:30,17,50.27,50.27,50.27,50.27,1
20171101|2017-05-17 16:30,17,50.23,50.23,50.23,50.23,1
20171101|2017-05-18 03:30,18,50.18,50.18,50.18,50.18,2
20171101|2017-05-18 04:30,18,50.11,50.11,49.46,49.57,12
20171101|2017-05-18 05:00,18,49.6,49.66,49.42,49.42,11
20171101|2017-05-18 05:30,18,49.51,49.51,49.51,49.51,1
20171101|2017-05-18 06:30,18,49.67,49.84,49.67,49.84,18
20171101|2017-05-18 07:00,18,49.8,49.8,49.75,49.75,5
20171101|2017-05-18 07:30,18,49.73,49.79,49.73,49.79,2
20171101|2017-05-18 08:00,18,49.79,49.9,49.79,49.87,18
20171101|2017-05-18 08:30,18,49.98,50.08,49.97,50.01,45
20171101|2017-05-18 09:00,18,50.01,50.33,50.01,50.33,7
20171101|2017-05-18 09:30,18,50.34,50.58,50.34,50.43,42
20171101|2017-05-18 10:00,18,50.5,50.66,50.5,50.55,46
20171101|2017-05-18 10:30,18,50.5,50.55,50.5,50.53,12
20171101|2017-05-18 11:00,18,50.7,50.71,50.61,50.61,15
20171101|2017-05-18 11:30,18,50.6,50.6,50.6,50.6,2
20171101|2017-05-18 12:00,18,50.61,50.61,50.61,50.61,2
20171101|2017-05-18 12:30,18,50.5,50.5,50.5,50.5,1
20171101|2017-05-18 13:00,18,50.68,50.72,50.52,50.52,81
20171101|2017-05-18 13:30,18,50.46,50.46,50.46,50.46,40
20171101|2017-05-18 14:00,18,50.41,50.41,50.41,50.41,1
20171101|2017-05-18 20:30,19,50.72,50.87,50.72,50.87,7
20171101|2017-05-18 21:00,19,50.92,50.92,50.92,50.92,1
20171101|2017-05-19 01:30,19,50.84,50.84,50.83,50.83,2
20171101|2017-05-19 02:00,19,50.67,50.81,50.67,50.81,5
20171101|2017-05-19 02:30,19,50.91,50.94,50.84,50.84,25
20171101|2017-05-19 03:00,19,50.97,51.15,50.97,51.15,36
20171101|2017-05-19 03:30,19,51.13,51.14,51.05,51.05,43
20171101|2017-05-19 04:00,19,51.07,51.17,51.07,51.16,41
20171101|2017-05-19 04:30,19,51.1,51.1,50.96,50.96,43
20171101|2017-05-19 05:00,19,50.85,50.97,50.82,50.97,35
20171101|2017-05-19 05:30,19,50.95,50.95,50.95,50.95,9
20171101|2017-05-19 06:00,19,50.99,51.04,50.99,51.04,3
20171101|2017-05-19 06:30,19,51.06,51.06,51.06,51.06,1
20171101|2017-05-19 07:00,19,51.13,51.14,51.13,51.14,2
20171101|2017-05-19 07:30,19,51.14,51.14,51.14,51.14,5
20171101|2017-05-19 08:00,19,51.06,51.1,51.06,51.1,14
20171101|2017-05-19 08:30,19,51.1,51.3,51.1,51.3,30
20171101|2017-05-19 09:00,19,51.28,51.45,51.28,51.44,47
20171101|2017-05-19 10:00,19,51.41,51.41,51.33,51.33,6
20171101|2017-05-19 11:00,19,51.44,51.44,51.43,51.43,25
20171101|2017-05-19 11:30,19,51.39,51.39,51.39,51.39,1
20171101|2017-05-19 12:00,19,51.31,51.31,51.31,51.31,16
20171101|2017-05-19 13:00,19,51.33,51.33,51.3,51.3,11
20171101|2017-05-19 13:30,19,51.46,51.46,51.46,51.46,1
20171101|2017-05-19 14:00,19,51.5,51.52,51.5,51.5,8
20171101|2017-05-19 14:30,19,51.5,51.5,51.5,51.5,4
20171101|2017-05-19 15:30,19,51.57,51.57,51.57,51.57,2
20171101|2017-05-21 17:00,22,51.73,51.77,51.73,51.73,8
20171101|2017-05-21 18:00,22,51.84,51.84,51.81,51.81,3
20171101|2017-05-21 21:00,22,51.94,51.96,51.93,51.93,6
20171101|2017-05-21 23:00,22,51.89,51.89,51.89,51.89,1
20171101|2017-05-21 23:30,22,51.83,51.83,51.83,51.83,1
20171101|2017-05-22 00:00,22,51.77,51.77,51.75,51.75,2
20171101|2017-05-22 01:30,22,51.77,51.79,51.77,51.79,7
20171101|2017-05-22 02:00,22,51.68,51.68,51.68,51.68,5
20171101|2017-05-22 02:30,22,51.84,51.84,51.84,51.84,12
20171101|2017-05-22 03:00,22,51.83,51.83,51.83,51.83,1
20171101|2017-05-22 03:30,22,51.92,51.92,51.92,51.92,1
20171101|2017-05-22 04:00,22,51.79,51.79,51.77,51.77,21
20171101|2017-05-22 04:30,22,51.79,51.82,51.79,51.82,2
20171101|2017-05-22 05:00,22,51.87,51.87,51.87,51.87,1
20171101|2017-05-22 05:30,22,51.96,51.96,51.96,51.96,1
20171101|2017-05-22 06:30,22,51.87,51.87,51.87,51.87,1
20171101|2017-05-22 07:00,22,52.1,52.18,52.05,52.05,19
20171101|2017-05-22 07:30,22,52.1,52.11,51.72,51.72,15
20171101|2017-05-22 08:00,22,51.81,51.92,51.66,51.88,21
20171101|2017-05-22 08:30,22,51.89,51.92,51.75,51.9,21
20171101|2017-05-22 09:00,22,51.91,52.01,51.91,52,4
20171101|2017-05-22 09:30,22,51.93,52.06,51.93,52.05,40
20171101|2017-05-22 10:00,22,51.98,51.98,51.84,51.89,6
20171101|2017-05-22 10:30,22,51.88,51.88,51.73,51.73,17
20171101|2017-05-22 11:00,22,51.74,51.91,51.71,51.91,21
20171101|2017-05-22 11:30,22,51.9,51.9,51.9,51.9,1
20171101|2017-05-22 12:00,22,51.87,51.87,51.87,51.87,1
20171101|2017-05-22 12:30,22,51.93,51.93,51.9,51.9,3
20171101|2017-05-22 13:00,22,51.9,52.02,51.85,52.02,22
20171101|2017-05-22 19:00,23,51.97,52.02,51.97,52.02,6
20171101|2017-05-22 19:30,23,52.01,52.01,52.01,52.01,4
20171101|2017-05-23 01:30,23,51.58,51.58,51.58,51.58,1
20171101|2017-05-23 02:00,23,51.51,51.51,51.51,51.51,1
20171101|2017-05-23 02:30,23,51.62,51.62,51.53,51.53,14
20171101|2017-05-23 03:30,23,51.47,51.48,51.47,51.48,5
20171101|2017-05-23 06:30,23,51.79,51.8,51.79,51.8,12
20171101|2017-05-23 07:00,23,51.88,51.88,51.88,51.88,8
20171101|2017-05-23 07:30,23,51.97,51.99,51.91,51.91,32
20171101|2017-05-23 08:00,23,52.01,52.09,52.01,52.09,28
20171101|2017-05-23 08:30,23,51.99,52.04,51.93,51.93,14
20171101|2017-05-23 09:00,23,51.95,51.95,51.93,51.94,10
20171101|2017-05-23 09:30,23,52.01,52.01,51.91,52.01,25
20171101|2017-05-23 10:00,23,51.99,52.23,51.99,52.08,93
20171101|2017-05-23 10:30,23,52.1,52.1,52.09,52.09,2
20171101|2017-05-23 11:00,23,52.1,52.1,51.99,51.99,14
20171101|2017-05-23 11:30,23,51.98,51.98,51.97,51.97,5
20171101|2017-05-23 12:30,23,52.06,52.14,52.06,52.13,9
20171101|2017-05-23 13:00,23,52.16,52.22,52.16,52.19,23
20171101|2017-05-23 13:30,23,52.25,52.25,52.23,52.23,3
20171101|2017-05-23 15:00,23,52.23,52.26,52.22,52.26,19
20171101|2017-05-23 15:30,23,52.29,52.45,52.15,52.15,27
20171101|2017-05-23 21:00,24,52.27,52.27,52.27,52.27,1
20171101|2017-05-23 22:00,24,52.21,52.21,52.21,52.21,1
20171101|2017-05-23 23:30,24,52.13,52.13,52.12,52.12,2
20171101|2017-05-24 02:00,24,52.29,52.29,52.29,52.29,6
20171101|2017-05-24 02:30,24,52.31,52.31,52.3,52.3,2
20171101|2017-05-24 03:00,24,52.46,52.52,52.46,52.49,8
20171101|2017-05-24 03:30,24,52.46,52.47,52.45,52.47,6
20171101|2017-05-24 04:00,24,52.48,52.48,52.36,52.36,2
20171101|2017-05-24 04:30,24,52.32,52.32,52.32,52.32,2
20171101|2017-05-24 05:30,24,52.29,52.29,52.15,52.15,5
20171101|2017-05-24 06:30,24,52.24,52.24,52.18,52.18,9
20171101|2017-05-24 07:00,24,52.16,52.16,51.97,52.01,12
20171101|2017-05-24 07:30,24,51.99,52.16,51.98,52.16,16
20171101|2017-05-24 08:00,24,52.16,52.16,52.11,52.13,19
20171101|2017-05-24 08:30,24,52.2,52.23,52.15,52.2,13
20171101|2017-05-24 09:00,24,52.18,52.29,52.16,52.23,57
20171101|2017-05-24 09:30,24,52.24,52.84,51.95,52.19,140
20171101|2017-05-24 10:00,24,52.14,52.14,51.98,52.13,34
20171101|2017-05-24 10:30,24,52.01,52.03,51.76,51.82,82
20171101|2017-05-24 11:00,24,51.9,51.92,51.9,51.92,2
20171101|2017-05-24 11:30,24,51.88,51.89,51.88,51.89,5
20171101|2017-05-24 12:00,24,51.87,51.87,51.87,51.87,1
20171101|2017-05-24 12:30,24,51.97,51.97,51.96,51.96,2
20171101|2017-05-24 13:00,24,51.96,52,51.95,52,7
20171101|2017-05-24 13:30,24,51.95,51.96,51.95,51.95,24
20171101|2017-05-24 19:30,25,52.34,52.35,52.34,52.35,6
20171101|2017-05-24 20:30,25,52.53,52.53,52.53,52.53,1
20171101|2017-05-25 01:30,25,52.4,52.4,52.4,52.4,1
20171101|2017-05-25 02:00,25,52.35,52.35,52.35,52.35,5
20171101|2017-05-25 02:30,25,52.35,52.35,52.35,52.35,29
20171101|2017-05-25 03:00,25,52.48,52.48,52.08,52.14,47
20171101|2017-05-25 03:30,25,51.75,51.88,50.95,51.66,203
20171101|2017-05-25 04:00,25,51.97,52.08,51.75,51.8,13
20171101|2017-05-25 04:30,25,51.61,51.62,51.61,51.62,8
20171101|2017-05-25 05:00,25,51.46,51.46,51.19,51.19,27
20171101|2017-05-25 05:30,25,51.24,51.32,51,51.25,14
20171101|2017-05-25 06:00,25,51.31,51.38,51.24,51.24,26
20171101|2017-05-25 06:30,25,51.4,51.4,51.31,51.31,2
20171101|2017-05-25 07:00,25,51.27,51.27,51.27,51.27,4
20171101|2017-05-25 07:30,25,51.45,51.46,51.37,51.37,20
20171101|2017-05-25 08:00,25,51.53,51.61,51.48,51.61,4
20171101|2017-05-25 08:30,25,51.74,51.82,51.73,51.82,8
20171101|2017-05-25 09:00,25,51.69,51.84,51.54,51.71,29
20171101|2017-05-25 09:30,25,51.75,51.75,51.43,51.49,9
20171101|2017-05-25 10:00,25,51.38,51.44,50.97,51.07,98
20171101|2017-05-25 10:30,25,51.08,51.1,50.18,50.31,183
20171101|2017-05-25 11:00,25,50.44,50.46,49.6,50.06,152
20171101|2017-05-25 11:30,25,50.12,50.16,49.88,49.88,25
20171101|2017-05-25 12:00,25,50.03,50.04,49.95,49.99,6
20171101|2017-05-25 12:30,25,49.96,49.96,49.74,49.79,30
20171101|2017-05-25 13:00,25,49.88,49.89,49.59,49.6,17
20171101|2017-05-25 13:30,25,49.56,49.63,49.45,49.49,24
20171101|2017-05-25 15:00,25,49.53,49.53,49.53,49.53,5
20171101|2017-05-25 22:00,26,49.53,49.53,49.03,49.15,28
20171101|2017-05-26 02:00,26,49.79,49.8,49.79,49.8,3
20171101|2017-05-26 02:30,26,49.84,49.84,49.84,49.84,1
20171101|2017-05-26 03:00,26,49.91,49.95,49.88,49.91,6
20171101|2017-05-26 03:30,26,49.78,49.78,49.65,49.66,5
20171101|2017-05-26 04:00,26,49.74,49.96,49.74,49.93,25
20171101|2017-05-26 04:30,26,49.91,49.91,49.91,49.91,3
20171101|2017-05-26 05:00,26,49.94,49.96,49.93,49.93,3
20171101|2017-05-26 05:30,26,49.83,49.83,49.83,49.83,1
20171101|2017-05-26 06:00,26,49.61,49.64,49.43,49.47,8
20171101|2017-05-26 06:30,26,49.46,49.46,49.46,49.46,1
20171101|2017-05-26 07:00,26,49.29,49.45,49.05,49.45,17
20171101|2017-05-26 07:30,26,49.54,49.65,49.54,49.65,2
20171101|2017-05-26 08:00,26,49.85,49.85,49.7,49.75,16
20171101|2017-05-26 08:30,26,49.69,49.88,49.69,49.88,9
20171101|2017-05-26 09:00,26,49.87,50.01,49.82,49.98,18
20171101|2017-05-26 09:30,26,50.03,50.03,49.69,49.76,51
20171101|2017-05-26 10:00,26,49.87,49.92,49.8,49.92,4
20171101|2017-05-26 11:00,26,50.12,50.37,50.12,50.29,14
20171101|2017-05-26 11:30,26,50.25,50.27,50.24,50.24,3
20171101|2017-05-26 12:00,26,50.32,50.32,50.32,50.32,1
20171101|2017-05-26 12:30,26,50.29,50.4,50.25,50.4,35
20171101|2017-05-26 13:00,26,50.44,50.49,50.34,50.48,25
20171101|2017-05-26 13:30,26,50.43,50.53,50.43,50.53,3
20171101|2017-05-26 14:30,26,50.43,50.43,50.43,50.43,1
20171101|2017-05-26 15:30,26,50.51,50.52,50.51,50.52,6
20171101|2017-05-28 17:00,29,50.7,50.7,50.6,50.6,2
20171101|2017-05-28 17:30,29,50.64,50.64,50.57,50.57,3
20171101|2017-05-28 18:00,29,50.59,50.64,50.59,50.64,2
20171101|2017-05-28 18:30,29,50.64,50.64,50.64,50.64,1
20171101|2017-05-28 20:00,29,50.48,50.48,50.48,50.48,1
20171101|2017-05-28 20:30,29,50.44,50.44,50.44,50.44,1
20171101|2017-05-28 21:30,29,50.37,50.37,50.37,50.37,2
20171101|2017-05-28 22:00,29,50.37,50.37,50.37,50.37,3
20171101|2017-05-28 22:30,29,50.31,50.31,50.31,50.31,4
20171101|2017-05-29 03:00,29,50.3,50.31,50.3,50.31,4
20171101|2017-05-29 07:00,29,50.45,50.45,50.45,50.45,1
20171101|2017-05-29 09:00,29,50.48,50.48,50.48,50.48,2
20171101|2017-05-29 09:30,29,50.72,50.72,50.72,50.72,3
20171101|2017-05-29 11:00,29,50.87,50.87,50.76,50.76,5
20171101|2017-05-29 11:30,29,50.73,50.76,50.73,50.75,5
20171101|2017-05-29 22:30,30,50.44,50.44,50.44,50.44,2
20171101|2017-05-30 01:00,30,50.52,50.52,50.52,50.52,18
20171101|2017-05-30 02:00,30,50.37,50.37,50.37,50.37,5
20171101|2017-05-30 03:00,30,50.17,50.17,50.17,50.17,5
20171101|2017-05-30 04:30,30,50.22,50.22,50.22,50.22,2
20171101|2017-05-30 06:00,30,50.33,50.33,50.33,50.33,1
20171101|2017-05-30 06:30,30,50.08,50.08,50.08,50.08,2
20171101|2017-05-30 07:00,30,50.05,50.05,50.05,50.05,1
20171101|2017-05-30 08:00,30,50.03,50.03,49.93,49.98,6
20171101|2017-05-30 08:30,30,49.92,49.93,49.81,49.88,41
20171101|2017-05-30 09:00,30,49.86,50.12,49.77,50.09,22
20171101|2017-05-30 09:30,30,50.14,50.14,50.12,50.12,4
20171101|2017-05-30 10:00,30,50.14,50.14,49.88,49.88,25
20171101|2017-05-30 10:30,30,49.94,49.97,49.94,49.97,2
20171101|2017-05-30 11:00,30,50.05,50.09,50.03,50.07,63
20171101|2017-05-30 11:30,30,50.11,50.15,50.11,50.15,30
20171101|2017-05-30 12:00,30,49.98,49.98,49.98,49.98,6
20171101|2017-05-30 12:30,30,50.19,50.35,50.19,50.35,12
20171101|2017-05-30 13:00,30,50.4,50.54,50.33,50.35,93
20171101|2017-05-30 13:30,30,50.44,50.44,50.39,50.39,2
20171101|2017-05-30 14:30,30,50.19,50.19,50.19,50.19,1
20171101|2017-05-30 15:00,30,50.19,50.19,50.19,50.19,1
20171101|2017-05-30 15:30,30,50.3,50.31,50.3,50.31,7
20171101|2017-05-30 19:30,31,50.37,50.37,50.37,50.37,4
20171101|2017-05-30 20:00,31,50.11,50.11,50.11,50.11,1
20171101|2017-05-30 22:30,31,50.1,50.1,50.1,50.1,2
20171101|2017-05-31 01:00,31,49.89,49.94,49.87,49.94,16
20171101|2017-05-31 01:30,31,49.88,49.88,49.86,49.86,8
20171101|2017-05-31 02:00,31,49.97,49.97,49.97,49.97,4
20171101|2017-05-31 02:30,31,49.91,49.91,49.91,49.91,2
20171101|2017-05-31 03:00,31,49.81,49.82,49.81,49.82,3
20171101|2017-05-31 03:30,31,49.92,49.93,49.84,49.84,12
20171101|2017-05-31 04:00,31,49.75,49.79,49.49,49.53,24
20171101|2017-05-31 04:30,31,49.45,49.45,49.45,49.45,1
20171101|2017-05-31 05:30,31,49.37,49.37,49.37,49.37,2
20171101|2017-05-31 06:00,31,49.24,49.24,49.04,49.04,10
20171101|2017-05-31 06:30,31,49.07,49.2,49.07,49.16,9
20171101|2017-05-31 07:00,31,49.13,49.35,49.13,49.35,32
20171101|2017-05-31 07:30,31,49.24,49.24,49.19,49.19,24
20171101|2017-05-31 08:00,31,49.16,49.16,48.98,49.02,79
20171101|2017-05-31 08:30,31,48.96,49.15,48.95,48.95,123
20171101|2017-05-31 09:00,31,48.98,49.02,48.62,48.74,50
20171101|2017-05-31 09:30,31,48.68,48.79,48.68,48.75,27
20171101|2017-05-31 10:00,31,48.68,48.68,48.52,48.6,141
20171101|2017-05-31 10:30,31,48.54,48.85,48.48,48.85,71
20171101|2017-05-31 11:00,31,48.97,49.3,48.97,49.13,60
20171101|2017-05-31 11:30,31,49.17,49.17,49.17,49.17,1
20171101|2017-05-31 12:00,31,49.14,49.14,49.14,49.14,1
20171101|2017-05-31 12:30,31,49.16,49.16,49.16,49.16,7
20171101|2017-05-31 13:00,31,49.09,49.09,48.97,48.98,4
20171101|2017-05-31 13:30,31,48.99,48.99,48.99,48.99,1
20171101|2017-05-31 14:30,31,48.95,48.95,48.95,48.95,5
20171101|2017-05-31 15:30,31,48.98,49.39,48.93,49.39,35
20171101|2017-05-31 16:00,31,49.33,49.33,49.33,49.33,3
20171101|2017-05-31 20:00,1,49.44,49.44,49.44,49.44,2
20171101|2017-05-31 21:00,1,49.38,49.38,49.38,49.38,1
20171101|2017-06-01 00:30,1,49.43,49.43,49.43,49.43,1
20171101|2017-06-01 02:30,1,49.63,49.65,49.63,49.65,3
20171101|2017-06-01 03:00,1,49.59,49.63,49.59,49.63,4
20171101|2017-06-01 05:00,1,49.27,49.27,49.1,49.1,2
20171101|2017-06-01 06:00,1,49.21,49.21,49.21,49.21,1
20171101|2017-06-01 06:30,1,49.1,49.1,48.95,48.95,13
20171101|2017-06-01 07:00,1,49,49.32,49,49.05,125
20171101|2017-06-01 07:30,1,49.1,49.1,48.97,48.97,10
20171101|2017-06-01 08:00,1,48.98,49.13,48.98,49.13,7
20171101|2017-06-01 08:30,1,49.07,49.07,49.07,49.07,1
20171101|2017-06-01 09:00,1,49.02,49.18,49.02,49.18,4
20171101|2017-06-01 09:30,1,49.31,49.33,49.23,49.23,4
20171101|2017-06-01 10:00,1,49.23,49.69,49.13,49.69,194
20171101|2017-06-01 10:30,1,49.69,49.86,49.44,49.7,140
20171101|2017-06-01 11:00,1,49.72,49.79,49.57,49.62,133
20171101|2017-06-01 11:30,1,49.56,49.56,49.56,49.56,10
20171101|2017-06-01 12:00,1,49.49,49.63,49.49,49.63,3
20171101|2017-06-01 12:30,1,49.71,49.71,49.58,49.58,5
20171101|2017-06-01 13:00,1,49.57,49.59,49.08,49.09,21
20171101|2017-06-01 13:30,1,49.02,49.02,48.87,48.89,26
20171101|2017-06-01 20:00,2,48.86,48.87,48.86,48.87,4
20171101|2017-06-01 22:00,2,48.77,48.77,48.77,48.77,1
20171101|2017-06-02 00:00,2,48.79,48.79,48.79,48.79,1
20171101|2017-06-02 01:00,2,48.63,48.63,48.44,48.44,11
20171101|2017-06-02 01:30,2,48.28,48.28,48.28,48.28,4
20171101|2017-06-02 02:00,2,48.32,48.32,48.24,48.27,8
20171101|2017-06-02 02:30,2,48.27,48.27,48.23,48.23,5
20171101|2017-06-02 03:00,2,48.1,48.1,48.08,48.09,11
20171101|2017-06-02 03:30,2,48.22,48.22,48.15,48.15,3
20171101|2017-06-02 04:00,2,48.06,48.06,47.61,47.78,109
20171101|2017-06-02 04:30,2,47.75,47.77,47.75,47.76,11
20171101|2017-06-02 05:00,2,47.74,47.74,47.51,47.72,19
20171101|2017-06-02 05:30,2,47.78,47.91,47.78,47.82,52
20171101|2017-06-02 06:00,2,48.02,48.04,47.94,48.04,4
20171101|2017-06-02 06:30,2,48.06,48.17,48.06,48.08,18
20171101|2017-06-02 07:00,2,48.18,48.31,48.05,48.05,26
20171101|2017-06-02 07:30,2,48.16,48.24,47.83,47.83,57
20171101|2017-06-02 08:00,2,47.92,48.43,47.92,48.34,45
20171101|2017-06-02 08:30,2,48.18,48.49,48.18,48.49,47
20171101|2017-06-02 09:00,2,48.31,48.31,48.1,48.13,25
20171101|2017-06-02 09:30,2,48.32,48.33,47.94,47.94,31
20171101|2017-06-02 10:00,2,47.92,48.32,47.87,48.3,133
20171101|2017-06-02 10:30,2,48.22,48.5,48.22,48.45,21
20171101|2017-06-02 11:00,2,48.35,48.75,48.35,48.73,26
20171101|2017-06-02 11:30,2,48.62,48.71,48.54,48.56,39
20171101|2017-06-02 12:00,2,48.49,48.58,48.43,48.55,15
20171101|2017-06-02 12:30,2,48.55,48.55,48.53,48.53,22
20171101|2017-06-02 13:00,2,48.38,48.39,48.23,48.39,59
20171101|2017-06-02 13:30,2,48.33,48.35,48.33,48.35,3
20171101|2017-06-02 14:00,2,48.35,48.35,48.35,48.35,2
20171101|2017-06-02 15:00,2,48.51,48.51,48.51,48.51,6
20171101|2017-06-02 15:30,2,48.46,48.46,48.42,48.44,8
20171101|2017-06-04 17:00,5,48.46,48.46,48.44,48.44,4
20171101|2017-06-04 21:00,5,48.53,48.56,48.53,48.56,28
20171101|2017-06-04 22:30,5,48.71,49.06,48.71,48.9,29
20171101|2017-06-04 23:00,5,48.92,48.92,48.92,48.92,1
20171101|2017-06-04 23:30,5,48.92,48.92,48.92,48.92,21
20171101|2017-06-05 00:30,5,49.04,49.04,49.04,49.04,1
20171101|2017-06-05 01:00,5,48.79,48.84,48.78,48.84,13
20171101|2017-06-05 01:30,5,48.81,48.81,48.8,48.8,3
20171101|2017-06-05 02:00,5,48.83,48.83,48.66,48.68,19
20171101|2017-06-05 02:30,5,48.58,48.67,48.55,48.67,6
20171101|2017-06-05 03:30,5,48.65,48.72,48.65,48.71,22
20171101|2017-06-05 04:30,5,48.47,48.47,48.47,48.47,1
20171101|2017-06-05 05:00,5,48.32,48.32,48.27,48.27,5
20171101|2017-06-05 05:30,5,48.24,48.29,48.11,48.11,20
20171101|2017-06-05 06:00,5,48.17,48.19,48.11,48.19,13
20171101|2017-06-05 06:30,5,48.13,48.13,48,48.11,22
20171101|2017-06-05 07:00,5,47.95,47.99,47.95,47.99,17
20171101|2017-06-05 07:30,5,48.03,48.04,47.87,47.89,60
20171101|2017-06-05 08:00,5,47.88,47.95,47.75,47.75,31
20171101|2017-06-05 08:30,5,47.81,47.83,47.69,47.83,33
20171101|2017-06-05 09:00,5,47.9,48.06,47.83,48.06,85
20171101|2017-06-05 09:30,5,47.92,47.92,47.82,47.92,7
20171101|2017-06-05 10:00,5,47.75,47.77,47.59,47.59,108
20171101|2017-06-05 10:30,5,47.72,47.82,47.7,47.73,9
20171101|2017-06-05 11:00,5,47.8,47.91,47.8,47.91,68
20171101|2017-06-05 11:30,5,47.9,47.9,47.9,47.9,12
20171101|2017-06-05 12:00,5,47.91,48.11,47.91,48.01,28
20171101|2017-06-05 12:30,5,48.05,48.05,48.04,48.04,5
20171101|2017-06-05 13:00,5,48.03,48.07,47.92,47.98,18
20171101|2017-06-05 13:30,5,48.06,48.06,48.06,48.06,1
20171101|2017-06-05 20:00,6,48.18,48.18,47.69,47.8,13
20171101|2017-06-05 22:30,6,47.78,47.78,47.78,47.78,2
20171101|2017-06-05 23:00,6,47.84,47.84,47.84,47.84,1
20171101|2017-06-06 00:00,6,47.76,47.76,47.76,47.76,2
20171101|2017-06-06 00:30,6,47.78,47.78,47.78,47.78,2
20171101|2017-06-06 01:00,6,47.92,48.32,47.92,48.18,64
20171101|2017-06-06 01:30,6,48.15,48.21,47.98,47.98,25
20171101|2017-06-06 02:30,6,47.96,47.99,47.77,47.99,52
20171101|2017-06-06 03:00,6,47.77,47.77,47.73,47.74,18
20171101|2017-06-06 03:30,6,47.92,48.04,47.92,48,31
20171101|2017-06-06 04:00,6,47.95,47.95,47.81,47.81,7
20171101|2017-06-06 05:30,6,48.06,48.06,48,48.04,14
20171101|2017-06-06 06:00,6,47.87,47.87,47.87,47.87,2
20171101|2017-06-06 06:30,6,47.91,47.91,47.82,47.82,2
20171101|2017-06-06 07:00,6,47.88,47.98,47.86,47.98,15
20171101|2017-06-06 07:30,6,47.82,47.82,47.79,47.79,11
20171101|2017-06-06 08:00,6,47.76,47.98,47.72,47.72,20
20171101|2017-06-06 08:30,6,47.86,47.95,47.8,47.91,73
20171101|2017-06-06 09:00,6,47.87,47.96,47.81,47.84,43
20171101|2017-06-06 09:30,6,47.88,47.88,47.75,47.78,18
20171101|2017-06-06 10:00,6,47.75,47.87,47.73,47.87,41
20171101|2017-06-06 10:30,6,48.03,48.3,48.03,48.19,72
20171101|2017-06-06 11:00,6,48.19,48.53,48.19,48.53,13
20171101|2017-06-06 11:30,6,48.48,48.56,48.41,48.46,26
20171101|2017-06-06 12:00,6,48.45,48.53,48.41,48.42,33
20171101|2017-06-06 12:30,6,48.42,48.51,48.42,48.51,7
20171101|2017-06-06 13:00,6,48.57,48.75,48.57,48.75,46
20171101|2017-06-06 13:30,6,48.66,48.69,48.66,48.69,7
20171101|2017-06-06 14:00,6,48.73,48.73,48.73,48.73,1
20171101|2017-06-06 14:30,6,48.83,48.83,48.83,48.83,4
20171101|2017-06-06 15:00,6,48.9,48.9,48.9,48.9,3
20171101|2017-06-06 15:30,6,48.9,48.9,48.5,48.5,43
20171101|2017-06-06 16:00,6,48.59,48.59,48.59,48.59,1
20171101|2017-06-06 19:30,7,48.56,48.56,48.56,48.56,7
20171101|2017-06-06 20:00,7,48.6,48.6,48.6,48.6,1
20171101|2017-06-07 01:00,7,48.55,48.56,48.42,48.42,13
20171101|2017-06-07 01:30,7,48.58,48.58,48.58,48.58,5
20171101|2017-06-07 02:30,7,48.46,48.46,48.46,48.46,1
20171101|2017-06-07 03:00,7,48.42,48.42,48.32,48.32,9
20171101|2017-06-07 03:30,7,48.36,48.36,48.36,48.36,1
20171101|2017-06-07 04:30,7,48.58,48.58,48.53,48.53,9
20171101|2017-06-07 05:00,7,48.56,48.62,48.51,48.51,16
20171101|2017-06-07 05:30,7,48.5,48.5,48.5,48.5,5
20171101|2017-06-07 06:00,7,48.44,48.44,48.38,48.4,7
20171101|2017-06-07 07:00,7,48.43,48.43,48.39,48.39,4
20171101|2017-06-07 07:30,7,48.3,48.31,48.26,48.3,17
20171101|2017-06-07 08:00,7,48.35,48.35,48.28,48.28,3
20171101|2017-06-07 08:30,7,48.29,48.35,48.29,48.32,8
20171101|2017-06-07 10:00,7,46.97,46.97,46.89,46.92,17
20171101|2017-06-07 10:30,7,46.9,47,46.9,46.94,7
20171101|2017-06-07 11:00,7,46.9,46.98,46.89,46.96,12
20171101|2017-06-07 11:30,7,46.95,46.95,46.7,46.71,52
20171101|2017-06-07 12:00,7,46.76,46.95,46.7,46.89,27
20171101|2017-06-07 12:30,7,46.89,46.89,46.79,46.79,2
20171101|2017-06-07 13:00,7,46.83,46.83,46.58,46.67,84
20171101|2017-06-07 13:30,7,46.73,46.84,46.73,46.82,10
20171101|2017-06-07 14:00,7,46.85,46.85,46.85,46.85,4
20171101|2017-06-07 14:30,7,46.67,46.67,46.67,46.67,1
20171101|2017-06-07 15:30,7,46.74,46.85,46.74,46.78,12
20171101|2017-06-07 23:30,8,46.94,46.94,46.94,46.94,1
20171101|2017-06-08 02:00,8,47.05,47.07,47.05,47.07,2
20171101|2017-06-08 03:00,8,46.9,46.9,46.9,46.9,17
20171101|2017-06-08 03:30,8,46.96,46.96,46.96,46.96,1
20171101|2017-06-08 05:00,8,47.05,47.06,46.99,47.04,20
20171101|2017-06-08 05:30,8,46.89,46.89,46.89,46.89,2
20171101|2017-06-08 06:00,8,46.89,46.89,46.38,46.48,103
20171101|2017-06-08 06:30,8,46.44,46.51,46.42,46.51,26
20171101|2017-06-08 07:00,8,46.44,46.47,46.38,46.38,25
20171101|2017-06-08 07:30,8,46.4,46.43,46.26,46.33,87
20171101|2017-06-08 08:00,8,46.34,46.48,46.34,46.47,56
20171101|2017-06-08 08:30,8,46.47,46.47,46.47,46.47,2
20171101|2017-06-08 09:00,8,46.74,46.97,46.74,46.84,42
20171101|2017-06-08 09:30,8,46.77,46.93,46.67,46.67,21
20171101|2017-06-08 10:00,8,46.68,46.76,46.5,46.68,51
20171101|2017-06-08 10:30,8,46.62,46.87,46.62,46.74,51
20171101|2017-06-08 11:00,8,46.75,46.78,46.71,46.78,19
20171101|2017-06-08 12:00,8,46.76,46.76,46.76,46.76,1
20171101|2017-06-08 12:30,8,46.73,46.73,46.59,46.67,17
20171101|2017-06-08 13:00,8,46.62,46.68,46.6,46.6,23
20171101|2017-06-08 13:30,8,46.63,46.63,46.63,46.63,1
20171101|2017-06-08 15:30,8,46.58,46.58,46.58,46.58,6
20171101|2017-06-08 19:00,9,46.49,46.49,46.35,46.35,23
20171101|2017-06-08 19:30,9,46.4,46.4,46.4,46.4,1
20171101|2017-06-08 20:00,9,46.51,46.51,46.51,46.51,1
20171101|2017-06-08 20:30,9,46.49,46.49,46.49,46.49,1
20171101|2017-06-09 00:30,9,46.52,46.52,46.52,46.52,1
20171101|2017-06-09 01:00,9,46.49,46.49,46.49,46.49,5
20171101|2017-06-09 01:30,9,46.41,46.41,46.37,46.37,31
20171101|2017-06-09 02:00,9,46.33,46.43,46.33,46.41,18
20171101|2017-06-09 02:30,9,46.27,46.27,46.21,46.24,9
20171101|2017-06-09 03:30,9,46.52,46.81,46.52,46.77,62
20171101|2017-06-09 04:00,9,46.73,46.73,46.73,46.73,1
20171101|2017-06-09 04:30,9,46.73,46.73,46.73,46.73,15
20171101|2017-06-09 05:00,9,46.75,46.8,46.75,46.78,8
20171101|2017-06-09 06:30,9,46.63,46.63,46.63,46.63,1
20171101|2017-06-09 07:00,9,46.53,46.53,46.44,46.48,36
20171101|2017-06-09 07:30,9,46.45,46.53,46.43,46.5,59
20171101|2017-06-09 08:00,9,46.63,46.64,46.56,46.56,8
20171101|2017-06-09 08:30,9,46.65,46.73,46.65,46.72,236
20171101|2017-06-09 09:00,9,46.61,46.61,46.44,46.49,49
20171101|2017-06-09 09:30,9,46.48,46.71,46.48,46.71,48
20171101|2017-06-09 10:00,9,46.77,46.96,46.72,46.96,170
20171101|2017-06-09 10:30,9,46.89,47,46.81,46.96,167
20171101|2017-06-09 11:00,9,47.01,47.05,46.91,46.91,12
20171101|2017-06-09 11:30,9,46.89,46.9,46.86,46.86,3
20171101|2017-06-09 12:00,9,46.81,46.82,46.81,46.81,11
20171101|2017-06-09 12:30,9,46.73,46.73,46.73,46.73,1
20171101|2017-06-09 13:00,9,46.68,46.78,46.66,46.77,49
20171101|2017-06-09 13:30,9,46.76,46.8,46.71,46.71,29
20171101|2017-06-09 14:30,9,46.77,46.79,46.77,46.79,2
20171101|2017-06-09 15:30,9,46.78,46.79,46.78,46.79,2
20171101|2017-06-11 17:00,12,46.75,46.75,46.75,46.75,1
20171101|2017-06-11 17:30,12,46.83,46.83,46.83,46.83,4
20171101|2017-06-11 18:00,12,46.85,46.85,46.85,46.85,1
20171101|2017-06-11 18:30,12,46.92,46.92,46.92,46.92,1
20171101|2017-06-11 20:00,12,47.01,47.01,47.01,47.01,1
20171101|2017-06-11 20:30,12,46.96,46.96,46.96,46.96,1
20171101|2017-06-11 21:30,12,46.95,46.95,46.95,46.95,1
20171101|2017-06-12 02:00,12,46.74,46.74,46.61,46.65,17
20171101|2017-06-12 02:30,12,46.75,46.77,46.75,46.77,11
20171101|2017-06-12 04:00,12,46.87,46.88,46.87,46.87,4
20171101|2017-06-12 05:00,12,46.9,47.44,46.9,47.44,75
20171101|2017-06-12 06:00,12,47.39,47.5,47.39,47.5,10
20171101|2017-06-12 06:30,12,47.5,47.5,47.44,47.48,8
20171101|2017-06-12 07:00,12,47.43,47.5,47.42,47.5,16
20171101|2017-06-12 07:30,12,47.48,47.48,47.37,47.37,3
20171101|2017-06-12 08:30,12,47.4,47.4,47.25,47.28,50
20171101|2017-06-12 09:00,12,47.3,47.53,47.3,47.46,38
20171101|2017-06-12 09:30,12,47.47,47.47,47.22,47.22,30
20171101|2017-06-12 10:00,12,47.25,47.35,47.25,47.35,6
20171101|2017-06-12 10:30,12,47.29,47.29,47.29,47.29,1
20171101|2017-06-12 11:00,12,47.22,47.22,47.01,47.05,77
20171101|2017-06-12 11:30,12,46.99,46.99,46.99,46.99,3
20171101|2017-06-12 12:00,12,47.02,47.03,46.96,47.01,8
20171101|2017-06-12 12:30,12,47.12,47.12,47.12,47.12,1
20171101|2017-06-12 13:00,12,47.14,47.21,46.94,46.94,22
20171101|2017-06-12 14:00,12,46.93,46.96,46.93,46.96,7
20171101|2017-06-12 14:30,12,46.95,46.95,46.87,46.89,6
20171101|2017-06-12 15:30,12,46.84,46.84,46.84,46.84,1
20171101|2017-06-12 21:30,13,47.13,47.13,47.13,47.13,1
20171101|2017-06-12 22:00,13,47.08,47.08,47.08,47.08,2
20171101|2017-06-13 00:00,13,47.15,47.15,47.15,47.15,5
20171101|2017-06-13 01:00,13,47.16,47.16,47.16,47.16,1
20171101|2017-06-13 01:30,13,47.18,47.18,47.18,47.18,1
20171101|2017-06-13 02:00,13,47,47,46.98,46.98,8
20171101|2017-06-13 02:30,13,47.15,47.15,47.15,47.15,2
20171101|2017-06-13 03:30,13,47.19,47.2,47.17,47.17,3
20171101|2017-06-13 06:00,13,46.97,46.97,46.93,46.93,6
20171101|2017-06-13 06:30,13,46.9,46.9,46.8,46.81,29
20171101|2017-06-13 07:00,13,46.69,46.71,46.68,46.68,15
20171101|2017-06-13 07:30,13,46.71,46.77,46.71,46.77,2
20171101|2017-06-13 08:30,13,46.82,46.91,46.82,46.82,18
20171101|2017-06-13 09:00,13,46.8,46.8,46.45,46.62,113
20171101|2017-06-13 09:30,13,46.62,46.62,46.62,46.62,2
20171101|2017-06-13 10:00,13,46.51,46.6,46.51,46.6,3
20171101|2017-06-13 10:30,13,46.69,47.2,46.69,47.15,198
20171101|2017-06-13 11:00,13,47.01,47.13,47.01,47.13,22
20171101|2017-06-13 11:30,13,47.11,47.16,47.11,47.16,56
20171101|2017-06-13 12:00,13,47.15,47.16,47.15,47.16,26
20171101|2017-06-13 12:30,13,47.06,47.06,47.06,47.06,1
20171101|2017-06-13 13:00,13,47.13,47.28,47.13,47.28,13
20171101|2017-06-13 13:30,13,47.16,47.23,47.16,47.23,6
20171101|2017-06-13 14:00,13,47.29,47.3,47.28,47.3,5
20171101|2017-06-13 15:30,13,47.24,47.24,46.77,46.77,36
20171101|2017-06-13 16:00,13,46.7,46.7,46.66,46.66,10
20171101|2017-06-13 16:30,13,46.75,46.75,46.71,46.73,15
20171101|2017-06-13 20:00,14,46.75,46.75,46.75,46.75,1
20171101|2017-06-13 20:30,14,46.78,46.78,46.78,46.78,1
20171101|2017-06-14 01:00,14,46.72,46.72,46.72,46.72,6
20171101|2017-06-14 02:30,14,46.73,46.76,46.73,46.75,32
20171101|2017-06-14 03:00,14,46.61,46.61,46.61,46.61,1
20171101|2017-06-14 03:30,14,46.68,46.76,46.68,46.76,9
20171101|2017-06-14 04:00,14,46.79,46.79,46.79,46.79,1
20171101|2017-06-14 05:00,14,46.65,46.65,46.65,46.65,3
20171101|2017-06-14 05:30,14,46.74,46.8,46.74,46.77,13
20171101|2017-06-14 06:00,14,46.72,46.72,46.72,46.72,1
20171101|2017-06-14 06:30,14,46.8,46.88,46.8,46.84,31
20171101|2017-06-14 07:00,14,46.89,46.94,46.89,46.91,15
20171101|2017-06-14 07:30,14,46.95,46.95,46.87,46.94,4
20171101|2017-06-14 08:00,14,46.89,47.13,46.89,46.9,50
20171101|2017-06-14 08:30,14,46.79,46.87,46.79,46.83,5
20171101|2017-06-14 09:00,14,46.89,47.16,46.77,46.81,60
20171101|2017-06-14 09:30,14,46.82,46.94,45.48,45.68,562
20171101|2017-06-14 10:00,14,45.6,45.69,45.38,45.41,78
20171101|2017-06-14 10:30,14,45.52,45.6,45.45,45.52,16
20171101|2017-06-14 11:00,14,45.53,45.65,45.44,45.57,23
20171101|2017-06-14 11:30,14,45.58,45.58,45.47,45.49,40
20171101|2017-06-14 12:00,14,45.54,45.57,45.54,45.57,5
20171101|2017-06-14 12:30,14,45.51,45.58,45.51,45.58,22
20171101|2017-06-14 13:00,14,45.59,45.8,45.46,45.6,161
20171101|2017-06-14 13:30,14,45.59,45.63,45.59,45.63,5
20171101|2017-06-14 14:00,14,45.62,45.65,45.62,45.65,2
20171101|2017-06-14 14:30,14,45.64,45.64,45.64,45.64,1
20171101|2017-06-14 15:00,14,45.61,45.61,45.61,45.61,1
20171101|2017-06-14 16:00,14,45.53,45.53,45.53,45.53,1
20171101|2017-06-14 19:00,15,45.42,45.42,45.42,45.42,1
20171101|2017-06-14 20:30,15,45.59,45.59,45.59,45.59,1
20171101|2017-06-14 21:00,15,45.57,45.57,45.57,45.57,1
20171101|2017-06-15 01:30,15,45.49,45.49,45.49,45.49,1
20171101|2017-06-15 02:00,15,45.45,45.45,45.45,45.45,1
20171101|2017-06-15 02:30,15,45.48,45.48,45.36,45.36,6
20171101|2017-06-15 03:00,15,45.44,45.56,45.41,45.56,30
20171101|2017-06-15 03:30,15,45.67,45.7,45.61,45.61,9
20171101|2017-06-15 04:30,15,45.54,45.54,45.53,45.53,5
20171101|2017-06-15 05:00,15,45.59,45.62,45.52,45.6,5
20171101|2017-06-15 05:30,15,45.63,45.63,45.51,45.51,3
20171101|2017-06-15 06:00,15,45.43,45.46,45.43,45.46,7
20171101|2017-06-15 06:30,15,45.36,45.36,45.36,45.36,1
20171101|2017-06-15 07:00,15,45.27,45.42,45.27,45.41,13
20171101|2017-06-15 07:30,15,45.43,45.49,45.42,45.49,11
20171101|2017-06-15 08:00,15,45.56,45.56,45.42,45.49,10
20171101|2017-06-15 08:30,15,45.5,45.55,45.39,45.55,63
20171101|2017-06-15 09:00,15,45.6,45.62,45.44,45.54,8
20171101|2017-06-15 09:30,15,45.29,45.31,45.29,45.31,44
20171101|2017-06-15 10:00,15,45.44,45.46,45.36,45.4,33
20171101|2017-06-15 10:30,15,45.43,45.52,45.41,45.45,11
20171101|2017-06-15 11:00,15,45.49,45.49,45.4,45.4,8
20171101|2017-06-15 11:30,15,45.44,45.44,45.44,45.44,1
20171101|2017-06-15 12:30,15,45.44,45.44,45.38,45.39,10
20171101|2017-06-15 13:00,15,45.34,45.44,45.32,45.37,92
20171101|2017-06-15 13:30,15,45.37,45.39,45.35,45.35,6
20171101|2017-06-15 14:00,15,45.37,45.37,45.37,45.37,3
20171101|2017-06-15 15:00,15,45.34,45.35,45.34,45.35,13
20171101|2017-06-15 15:30,15,45.25,45.25,45.18,45.18,18
20171101|2017-06-15 19:00,16,45.26,45.26,45.26,45.26,1
20171101|2017-06-15 23:00,16,45.43,45.43,45.43,45.43,1
20171101|2017-06-16 01:30,16,45.5,45.5,45.5,45.5,4
20171101|2017-06-16 02:00,16,45.59,45.59,45.59,45.59,3
20171101|2017-06-16 02:30,16,45.62,45.7,45.62,45.7,6
20171101|2017-06-16 03:00,16,45.66,45.72,45.66,45.72,5
20171101|2017-06-16 04:00,16,45.67,45.67,45.67,45.67,1
20171101|2017-06-16 05:00,16,45.68,45.7,45.68,45.7,10
20171101|2017-06-16 05:30,16,45.64,45.71,45.64,45.71,23
20171101|2017-06-16 06:00,16,45.73,45.85,45.72,45.85,36
20171101|2017-06-16 06:30,16,45.85,45.85,45.82,45.82,12
20171101|2017-06-16 07:00,16,45.82,45.83,45.82,45.83,2
20171101|2017-06-16 07:30,16,45.73,45.81,45.73,45.76,5
20171101|2017-06-16 08:00,16,45.76,45.79,45.72,45.75,9
20171101|2017-06-16 08:30,16,45.69,45.7,45.61,45.66,18
20171101|2017-06-16 09:00,16,45.55,45.55,45.51,45.51,17
20171101|2017-06-16 09:30,16,45.58,45.66,45.58,45.59,22
20171101|2017-06-16 10:00,16,45.61,45.61,45.49,45.5,17
20171101|2017-06-16 10:30,16,45.55,45.59,45.54,45.57,34
20171101|2017-06-16 11:00,16,45.61,45.66,45.61,45.66,17
20171101|2017-06-16 11:30,16,45.67,45.67,45.57,45.57,52
20171101|2017-06-16 12:00,16,45.61,45.61,45.61,45.61,1
20171101|2017-06-16 12:30,16,45.59,45.59,45.59,45.59,11
20171101|2017-06-16 13:00,16,45.57,45.67,45.55,45.67,33
20171101|2017-06-16 13:30,16,45.67,45.67,45.65,45.66,3
20171101|2017-06-16 14:00,16,45.68,45.68,45.68,45.68,3
20171101|2017-06-16 15:00,16,45.64,45.64,45.64,45.64,2
20171101|2017-06-16 15:30,16,45.65,45.65,45.64,45.64,4
20171101|2017-06-18 17:30,19,45.6,45.6,45.56,45.56,2
20171101|2017-06-18 18:00,19,45.58,45.6,45.58,45.6,2
20171101|2017-06-18 18:30,19,45.55,45.57,45.55,45.57,2
20171101|2017-06-18 19:30,19,45.5,45.5,45.49,45.49,2
20171101|2017-06-19 03:00,19,45.44,45.44,45.44,45.44,1
20171101|2017-06-19 04:00,19,45.7,45.73,45.67,45.67,57
20171101|2017-06-19 04:30,19,45.76,45.76,45.75,45.75,9
20171101|2017-06-19 05:00,19,45.82,45.82,45.82,45.82,1
20171101|2017-06-19 05:30,19,45.8,45.8,45.8,45.8,3
20171101|2017-06-19 06:00,19,45.91,45.97,45.91,45.91,3
20171101|2017-06-19 07:00,19,45.86,45.89,45.86,45.88,3
20171101|2017-06-19 07:30,19,45.78,45.78,45.68,45.68,5
20171101|2017-06-19 08:00,19,45.72,45.84,45.72,45.83,14
20171101|2017-06-19 08:30,19,45.88,45.89,45.84,45.84,12
20171101|2017-06-19 09:00,19,45.9,45.9,45.83,45.86,15
20171101|2017-06-19 09:30,19,45.94,45.94,45.83,45.84,21
20171101|2017-06-19 10:00,19,45.79,45.87,45.62,45.63,93
20171101|2017-06-19 10:30,19,45.66,45.7,45.46,45.51,38
20171101|2017-06-19 11:00,19,45.52,45.55,45.48,45.48,32
20171101|2017-06-19 11:30,19,45.42,45.42,45.35,45.41,10
20171101|2017-06-19 12:00,19,45.41,45.45,45.41,45.45,4
20171101|2017-06-19 12:30,19,45.48,45.48,45.41,45.41,3
20171101|2017-06-19 13:00,19,45.39,45.4,45.08,45.17,76
20171101|2017-06-19 13:30,19,45.2,45.24,45.19,45.19,27
20171101|2017-06-19 14:00,19,45.17,45.17,45.17,45.17,1
20171101|2017-06-19 14:30,19,45.1,45.1,45.1,45.1,1
20171101|2017-06-19 15:30,19,45.05,45.06,45.05,45.06,3
20171101|2017-06-19 16:30,19,45.09,45.09,45.09,45.09,2
20171101|2017-06-19 20:00,20,45.24,45.24,45.22,45.22,31
20171101|2017-06-19 21:30,20,45.24,45.24,45.24,45.24,27
20171101|2017-06-20 01:30,20,45.32,45.41,45.32,45.39,14
20171101|2017-06-20 02:00,20,45.31,45.31,45.31,45.31,2
20171101|2017-06-20 03:00,20,45.37,45.37,45.37,45.37,1
20171101|2017-06-20 03:30,20,45.35,45.35,45.3,45.3,23
20171101|2017-06-20 04:30,20,45.18,45.18,45.11,45.11,21
20171101|2017-06-20 05:00,20,45.01,45.01,44.19,44.47,61
20171101|2017-06-20 05:30,20,44.42,44.47,44.25,44.47,13
20171101|2017-06-20 06:00,20,44.43,44.43,44.33,44.37,7
20171101|2017-06-20 06:30,20,44.1,44.1,44.09,44.09,2
20171101|2017-06-20 07:00,20,44.01,44.18,44.01,44.18,14
20171101|2017-06-20 07:30,20,44.14,44.2,44.14,44.15,13
20171101|2017-06-20 08:00,20,44.22,44.32,44.14,44.19,39
20171101|2017-06-20 08:30,20,44.17,44.17,43.88,43.95,76
20171101|2017-06-20 09:00,20,43.93,44.04,43.93,43.99,80
20171101|2017-06-20 09:30,20,43.9,43.98,43.78,43.87,58
20171101|2017-06-20 10:00,20,43.91,44.06,43.91,43.96,27
20171101|2017-06-20 10:30,20,43.92,44.11,43.92,44.11,28
20171101|2017-06-20 11:00,20,44.12,44.17,44.12,44.16,35
20171101|2017-06-20 11:30,20,44.05,44.05,44.04,44.04,2
20171101|2017-06-20 12:00,20,44.12,44.17,44.12,44.17,21
20171101|2017-06-20 12:30,20,44.16,44.22,44.15,44.22,8
20171101|2017-06-20 13:00,20,44.21,44.36,44.21,44.28,45
20171101|2017-06-20 13:30,20,44.31,44.33,44.31,44.33,2
20171101|2017-06-20 14:30,20,44.27,44.27,44.27,44.27,2
20171101|2017-06-20 15:30,20,44.31,44.49,44.14,44.14,53
20171101|2017-06-20 16:00,20,44.11,44.11,44.11,44.11,1
20171101|2017-06-21 02:00,21,44.14,44.14,43.95,43.95,12
20171101|2017-06-21 03:00,21,44.04,44.05,44.04,44.05,3
20171101|2017-06-21 03:30,21,44.11,44.22,44.11,44.2,16
20171101|2017-06-21 04:00,21,44.16,44.16,44.16,44.16,4
20171101|2017-06-21 05:00,21,44.21,44.21,44.09,44.09,13
20171101|2017-06-21 05:30,21,44.28,44.28,44.28,44.28,1
20171101|2017-06-21 06:30,21,44.34,44.49,44.34,44.37,42
20171101|2017-06-21 07:00,21,44.48,44.5,44.48,44.5,3
20171101|2017-06-21 07:30,21,44.5,44.52,44.36,44.36,14
20171101|2017-06-21 08:00,21,44.34,44.38,44.28,44.28,8
20171101|2017-06-21 08:30,21,44.29,44.37,44.29,44.37,11
20171101|2017-06-21 09:00,21,44.32,44.48,44.27,44.47,49
20171101|2017-06-21 09:30,21,44.49,44.89,44.38,44.51,165
20171101|2017-06-21 10:00,21,44.36,44.38,43.95,44.04,158
20171101|2017-06-21 10:30,21,44.12,44.12,43.99,44.02,33
20171101|2017-06-21 11:00,21,44.01,44.01,43.89,43.94,8
20171101|2017-06-21 11:30,21,43.79,43.79,43.04,43.07,221
20171101|2017-06-21 12:00,21,43.07,43.13,42.87,43.13,72
20171101|2017-06-21 12:30,21,43,43,42.84,42.89,19
20171101|2017-06-21 13:00,21,42.91,43.28,42.91,43.2,47
20171101|2017-06-21 13:30,21,43.18,43.41,43.18,43.41,17
20171101|2017-06-21 14:00,21,43.32,43.32,43.32,43.32,1
20171101|2017-06-21 14:30,21,43.24,43.24,43.16,43.16,3
20171101|2017-06-21 15:00,21,43.11,43.11,43.11,43.11,1
20171101|2017-06-21 19:00,22,43.29,43.29,43.29,43.29,1
20171101|2017-06-21 22:00,22,43.06,43.06,43.04,43.04,2
20171101|2017-06-21 23:30,22,43.21,43.21,43.21,43.21,1
20171101|2017-06-22 02:00,22,43.1,43.11,43.04,43.11,24
20171101|2017-06-22 02:30,22,43.14,43.14,43.14,43.14,1
20171101|2017-06-22 03:30,22,43.06,43.12,43.05,43.12,14
20171101|2017-06-22 04:00,22,43.15,43.26,43.15,43.21,4
20171101|2017-06-22 04:30,22,43.33,43.5,43.33,43.5,37
20171101|2017-06-22 05:00,22,43.47,43.48,43.47,43.48,2
20171101|2017-06-22 06:30,22,43.48,43.48,43.47,43.47,2
20171101|2017-06-22 07:00,22,43.47,43.48,43.47,43.48,51
20171101|2017-06-22 07:30,22,43.52,43.57,43.51,43.57,5
20171101|2017-06-22 08:00,22,43.44,43.54,43.37,43.5,17
20171101|2017-06-22 08:30,22,43.5,43.65,43.45,43.59,31
20171101|2017-06-22 09:00,22,43.58,43.59,43.48,43.56,11
20171101|2017-06-22 09:30,22,43.55,43.99,43.55,43.82,160
20171101|2017-06-22 10:00,22,43.84,43.93,43.84,43.92,11
20171101|2017-06-22 10:30,22,43.94,43.94,43.77,43.77,6
20171101|2017-06-22 11:00,22,43.82,43.82,43.82,43.82,31
20171101|2017-06-22 11:30,22,43.86,43.87,43.85,43.85,5
20171101|2017-06-22 12:00,22,43.8,43.8,43.45,43.5,20
20171101|2017-06-22 12:30,22,43.49,43.55,43.47,43.55,6
20171101|2017-06-22 13:00,22,43.62,43.62,43.44,43.44,9
20171101|2017-06-22 13:30,22,43.42,43.45,43.42,43.44,6
20171101|2017-06-22 20:30,23,43.54,43.54,43.54,43.54,1
20171101|2017-06-22 22:30,23,43.6,43.6,43.6,43.6,1
20171101|2017-06-23 00:00,23,43.64,43.64,43.64,43.64,1
20171101|2017-06-23 01:00,23,43.63,43.63,43.63,43.63,4
20171101|2017-06-23 01:30,23,43.53,43.53,43.53,43.53,4
20171101|2017-06-23 02:00,23,43.47,43.47,43.41,43.41,2
20171101|2017-06-23 02:30,23,43.54,43.55,43.54,43.55,2
20171101|2017-06-23 03:00,23,43.56,43.75,43.56,43.72,16
20171101|2017-06-23 03:30,23,43.64,43.64,43.64,43.64,3
20171101|2017-06-23 04:00,23,43.68,43.68,43.68,43.68,1
20171101|2017-06-23 04:30,23,43.6,43.6,43.52,43.52,4
20171101|2017-06-23 05:00,23,43.58,43.58,43.52,43.52,5
20171101|2017-06-23 05:30,23,43.51,43.51,43.49,43.49,2
20171101|2017-06-23 07:00,23,43.51,43.51,43.51,43.51,1
20171101|2017-06-23 08:00,23,43.48,43.48,43.48,43.48,1
20171101|2017-06-23 08:30,23,43.33,43.64,43.3,43.64,19
20171101|2017-06-23 09:00,23,43.73,43.82,43.67,43.68,120
20171101|2017-06-23 09:30,23,43.71,43.85,43.71,43.81,168
20171101|2017-06-23 10:00,23,43.91,43.93,43.79,43.87,37
20171101|2017-06-23 10:30,23,43.91,43.94,43.76,43.83,33
20171101|2017-06-23 11:00,23,43.81,43.83,43.78,43.78,50
20171101|2017-06-23 12:00,23,43.7,43.7,43.56,43.67,19
20171101|2017-06-23 12:30,23,43.68,43.75,43.68,43.72,5
20171101|2017-06-23 13:00,23,43.66,43.77,43.64,43.77,7
20171101|2017-06-23 13:30,23,43.75,43.75,43.75,43.75,1
20171101|2017-06-23 14:00,23,43.82,43.82,43.82,43.82,1
20171101|2017-06-23 14:30,23,43.85,43.89,43.85,43.89,2
20171101|2017-06-23 15:30,23,43.88,43.93,43.88,43.89,13
20171101|2017-06-23 16:30,23,43.9,43.9,43.9,43.9,1
20171101|2017-06-25 17:00,26,43.89,44.01,43.89,43.92,23
20171101|2017-06-25 18:00,26,44,44,44,44,1
20171101|2017-06-25 20:00,26,44.05,44.06,44.03,44.06,14
20171101|2017-06-25 21:00,26,44.25,44.25,44.25,44.25,1
20171101|2017-06-25 21:30,26,44.19,44.21,44.19,44.21,2
20171101|2017-06-25 22:30,26,44.3,44.3,44.3,44.3,1
20171101|2017-06-25 23:30,26,44.28,44.28,44.28,44.28,1
20171101|2017-06-26 02:00,26,44.37,44.37,44.37,44.37,1
20171101|2017-06-26 03:00,26,44.25,44.25,44.18,44.18,9
20171101|2017-06-26 03:30,26,44.23,44.23,44.23,44.23,1
20171101|2017-06-26 04:00,26,44.23,44.23,44.2,44.2,2
20171101|2017-06-26 05:00,26,44.11,44.11,43.99,43.99,3
20171101|2017-06-26 05:30,26,43.94,44,43.93,43.93,15
20171101|2017-06-26 06:00,26,43.81,43.93,43.81,43.93,5
20171101|2017-06-26 07:00,26,43.86,43.86,43.86,43.86,1
20171101|2017-06-26 07:30,26,43.94,44.11,43.94,44.03,19
20171101|2017-06-26 08:00,26,43.97,43.99,43.89,43.91,34
20171101|2017-06-26 08:30,26,43.91,43.91,43.91,43.91,1
20171101|2017-06-26 09:00,26,43.86,43.86,43.53,43.59,50
20171101|2017-06-26 09:30,26,43.49,43.53,43.49,43.49,33
20171101|2017-06-26 10:00,26,43.59,43.81,43.59,43.81,28
20171101|2017-06-26 10:30,26,43.9,44.21,43.85,44.16,54
20171101|2017-06-26 11:00,26,44.17,44.17,44.12,44.12,4
20171101|2017-06-26 11:30,26,44.08,44.08,44.08,44.08,1
20171101|2017-06-26 12:00,26,44.08,44.08,44.06,44.06,3
20171101|2017-06-26 12:30,26,43.98,43.98,43.98,43.98,1
20171101|2017-06-26 13:00,26,43.94,44.11,43.94,44.11,6
20171101|2017-06-26 13:30,26,44.12,44.14,44.12,44.14,11
20171101|2017-06-26 14:00,26,44.17,44.19,44.17,44.19,9
20171101|2017-06-26 14:30,26,44.25,44.25,44.17,44.17,5
20171101|2017-06-26 15:30,26,44.18,44.18,44.18,44.18,2
20171101|2017-06-27 01:30,27,44.34,44.46,44.34,44.46,9
20171101|2017-06-27 02:00,27,44.42,44.42,44.42,44.42,1
20171101|2017-06-27 02:30,27,44.33,44.36,44.33,44.36,6
20171101|2017-06-27 03:00,27,44.49,44.6,44.49,44.58,18
20171101|2017-06-27 03:30,27,44.43,44.43,44.4,44.4,2
20171101|2017-06-27 04:00,27,44.47,44.47,44.46,44.46,4
20171101|2017-06-27 04:30,27,44.49,44.6,44.49,44.58,21
20171101|2017-06-27 05:30,27,44.61,44.61,44.6,44.6,15
20171101|2017-06-27 07:00,27,44.7,44.74,44.67,44.67,14
20171101|2017-06-27 07:30,27,44.71,44.76,44.6,44.6,14
20171101|2017-06-27 08:00,27,44.63,44.64,44.5,44.5,19
20171101|2017-06-27 08:30,27,44.53,44.6,44.48,44.48,37
20171101|2017-06-27 09:00,27,44.57,44.85,44.56,44.85,51
20171101|2017-06-27 09:30,27,44.86,45.17,44.86,45.13,133
20171101|2017-06-27 10:00,27,45.15,45.2,45.08,45.08,57
20171101|2017-06-27 10:30,27,45.08,45.08,45.04,45.04,9
20171101|2017-06-27 11:00,27,45.04,45.05,44.89,44.89,56
20171101|2017-06-27 11:30,27,44.94,44.94,44.94,44.94,1
20171101|2017-06-27 12:00,27,44.88,44.97,44.88,44.97,25
20171101|2017-06-27 12:30,27,44.88,44.91,44.88,44.91,2
20171101|2017-06-27 13:00,27,44.95,45.03,44.8,45.03,26
20171101|2017-06-27 13:30,27,45.01,45.07,44.99,45.03,13
20171101|2017-06-27 14:30,27,45,45.02,45,45.01,11
20171101|2017-06-27 15:00,27,44.82,44.91,44.8,44.91,8
20171101|2017-06-27 15:30,27,44.94,44.94,44.37,44.51,82
20171101|2017-06-27 16:30,27,44.47,44.47,44.47,44.47,1
20171101|2017-06-27 20:00,28,44.69,44.7,44.69,44.7,2
20171101|2017-06-27 20:30,28,44.79,44.93,44.78,44.93,7
20171101|2017-06-27 21:30,28,44.88,44.88,44.88,44.88,15
20171101|2017-06-28 00:30,28,44.85,44.85,44.83,44.83,9
20171101|2017-06-28 01:30,28,44.88,44.88,44.88,44.88,1
20171101|2017-06-28 02:30,28,44.68,44.68,44.68,44.68,1
20171101|2017-06-28 03:00,28,44.84,44.84,44.84,44.84,1
20171101|2017-06-28 03:30,28,44.8,44.82,44.8,44.82,3
20171101|2017-06-28 04:30,28,44.89,44.99,44.87,44.98,13
20171101|2017-06-28 05:30,28,44.88,44.88,44.88,44.88,5
20171101|2017-06-28 06:00,28,44.82,44.9,44.82,44.9,11
20171101|2017-06-28 07:00,28,44.8,44.84,44.8,44.84,13
20171101|2017-06-28 07:30,28,44.8,44.95,44.8,44.95,12
20171101|2017-06-28 08:00,28,44.93,45,44.87,45,27
20171101|2017-06-28 08:30,28,44.98,45.01,44.95,45.01,48
20171101|2017-06-28 09:00,28,44.98,45.11,44.72,44.75,50
20171101|2017-06-28 09:30,28,44.75,45.57,44.75,45.52,301
20171101|2017-06-28 10:00,28,45.46,45.48,45.33,45.33,14
20171101|2017-06-28 10:30,28,45.39,45.39,45.24,45.32,39
20171101|2017-06-28 11:00,28,45.38,45.43,45.38,45.42,27
20171101|2017-06-28 11:30,28,45.51,45.51,45.5,45.5,14
20171101|2017-06-28 12:00,28,45.46,45.46,45.46,45.46,1
20171101|2017-06-28 12:30,28,45.45,45.45,45.44,45.44,3
20171101|2017-06-28 13:00,28,45.46,45.57,45.46,45.5,7
20171101|2017-06-28 13:30,28,45.5,45.52,45.5,45.52,8
20171101|2017-06-28 14:00,28,45.48,45.48,45.48,45.48,1
20171101|2017-06-28 14:30,28,45.5,45.5,45.5,45.5,15
20171101|2017-06-28 15:30,28,45.62,45.62,45.62,45.62,2
20171101|2017-06-28 19:30,29,45.66,45.66,45.66,45.66,1
20171101|2017-06-28 20:00,29,45.66,45.66,45.62,45.62,4
20171101|2017-06-29 01:00,29,45.72,45.75,45.72,45.75,9
20171101|2017-06-29 02:00,29,45.81,45.95,45.81,45.91,26
20171101|2017-06-29 02:30,29,45.94,45.96,45.93,45.96,4
20171101|2017-06-29 03:00,29,45.86,45.86,45.86,45.86,1
20171101|2017-06-29 04:00,29,45.91,45.91,45.87,45.88,5
20171101|2017-06-29 04:30,29,45.66,45.66,45.66,45.66,1
20171101|2017-06-29 05:00,29,45.74,45.85,45.71,45.85,14
20171101|2017-06-29 05:30,29,45.87,45.87,45.87,45.87,1
20171101|2017-06-29 06:00,29,45.93,45.93,45.93,45.93,10
20171101|2017-06-29 06:30,29,46.04,46.1,46.04,46.1,3
20171101|2017-06-29 07:00,29,46.09,46.09,46.09,46.09,1
20171101|2017-06-29 07:30,29,46,46,45.99,45.99,6
20171101|2017-06-29 08:00,29,46.07,46.07,45.8,45.89,29
20171101|2017-06-29 08:30,29,45.85,45.85,45.8,45.8,15
20171101|2017-06-29 09:00,29,45.87,46.05,45.86,46.05,20
20171101|2017-06-29 09:30,29,46.16,46.19,46.16,46.19,12
20171101|2017-06-29 10:00,29,46.08,46.19,45.94,45.94,40
20171101|2017-06-29 10:30,29,45.83,45.83,45.75,45.82,32
20171101|2017-06-29 11:00,29,45.77,45.84,45.52,45.58,49
20171101|2017-06-29 11:30,29,45.65,45.74,45.64,45.74,17
20171101|2017-06-29 12:00,29,45.79,45.81,45.54,45.54,27
20171101|2017-06-29 12:30,29,45.59,45.7,45.57,45.7,10
20171101|2017-06-29 13:00,29,45.61,45.71,45.56,45.68,12
20171101|2017-06-29 13:30,29,45.58,45.58,45.53,45.55,7
20171101|2017-06-29 14:00,29,45.52,45.52,45.43,45.43,35
20171101|2017-06-29 15:30,29,45.65,45.65,45.63,45.63,6
20171101|2017-06-29 19:30,30,45.87,45.89,45.87,45.89,3
20171101|2017-06-29 20:00,30,45.88,45.88,45.87,45.87,3
20171101|2017-06-29 20:30,30,45.91,46.04,45.91,46.04,15
20171101|2017-06-29 21:30,30,45.97,45.97,45.97,45.97,1
20171101|2017-06-30 00:30,30,45.94,45.97,45.94,45.97,2
20171101|2017-06-30 01:00,30,45.96,45.98,45.95,45.98,13
20171101|2017-06-30 02:00,30,45.92,45.95,45.91,45.91,3
20171101|2017-06-30 03:30,30,45.96,46.1,45.96,46.06,12
20171101|2017-06-30 04:30,30,46.09,46.09,45.96,45.97,6
20171101|2017-06-30 05:00,30,46.07,46.07,46.05,46.05,22
20171101|2017-06-30 06:00,30,46.06,46.06,46.06,46.06,1
20171101|2017-06-30 06:30,30,46.03,46.03,45.99,45.99,15
20171101|2017-06-30 07:00,30,45.94,45.94,45.89,45.89,30
20171101|2017-06-30 07:30,30,45.94,45.94,45.94,45.94,1
20171101|2017-06-30 08:00,30,46.04,46.16,46.03,46.08,44
20171101|2017-06-30 08:30,30,46.14,46.23,45.95,45.95,122
20171101|2017-06-30 09:00,30,45.99,46.06,45.99,46.06,12
20171101|2017-06-30 09:30,30,45.98,46.01,45.98,46.01,3
20171101|2017-06-30 10:00,30,46.05,46.14,46.04,46.12,15
20171101|2017-06-30 10:30,30,46.2,46.35,46.2,46.3,59
20171101|2017-06-30 11:00,30,46.26,46.3,46.19,46.21,15
20171101|2017-06-30 11:30,30,46.21,46.22,46.2,46.22,45
20171101|2017-06-30 12:00,30,46.2,46.52,46.2,46.51,91
20171101|2017-06-30 12:30,30,46.47,46.57,46.46,46.57,54
20171101|2017-06-30 13:00,30,46.61,46.81,46.57,46.75,168
20171101|2017-06-30 13:30,30,46.8,46.81,46.75,46.78,199
20171101|2017-06-30 14:30,30,46.88,46.91,46.88,46.91,2
20171101|2017-06-30 15:00,30,46.92,46.92,46.92,46.92,1
20171101|2017-06-30 15:30,30,47.02,47.02,47.01,47.01,3
20171101|2017-07-02 17:00,3,46.93,46.93,46.93,46.93,1
20171101|2017-07-02 17:30,3,46.93,46.97,46.93,46.97,7
20171101|2017-07-02 18:00,3,46.99,47.02,46.99,47.02,5
20171101|2017-07-02 19:00,3,46.9,46.91,46.9,46.91,4
20171101|2017-07-03 02:00,3,46.98,47.01,46.98,47,7
20171101|2017-07-03 02:30,3,46.99,46.99,46.99,46.99,5
20171101|2017-07-03 03:00,3,46.93,46.94,46.84,46.84,9
20171101|2017-07-03 03:30,3,46.9,46.9,46.9,46.9,2
20171101|2017-07-03 04:00,3,46.84,46.84,46.73,46.82,26
20171101|2017-07-03 04:30,3,46.82,46.84,46.63,46.63,20
20171101|2017-07-03 05:00,3,46.72,46.72,46.69,46.69,4
20171101|2017-07-03 06:00,3,46.89,46.89,46.88,46.88,4
20171101|2017-07-03 06:30,3,46.85,46.85,46.85,46.85,1
20171101|2017-07-03 07:00,3,46.9,46.99,46.9,46.99,18
20171101|2017-07-03 07:30,3,47.04,47.07,47,47.06,107
20171101|2017-07-03 08:00,3,47.03,47.22,47.03,47.16,40
20171101|2017-07-03 08:30,3,47.27,47.31,47.22,47.23,32
20171101|2017-07-03 09:00,3,47.23,47.28,47.23,47.28,11
20171101|2017-07-03 09:30,3,47.36,47.42,47.25,47.25,147
20171101|2017-07-03 10:00,3,47.2,47.53,47.2,47.53,44
20171101|2017-07-03 10:30,3,47.49,47.51,47.4,47.44,22
20171101|2017-07-03 11:00,3,47.44,47.44,47.44,47.44,1
20171101|2017-07-03 11:30,3,47.49,47.5,47.49,47.5,2
20171101|2017-07-03 12:00,3,47.42,47.44,47.4,47.44,10
20171101|2017-07-03 12:30,3,47.44,47.44,47.42,47.44,34
20171101|2017-07-03 13:00,3,47.56,47.73,47.56,47.73,67
20171101|2017-07-03 13:30,3,47.75,47.75,47.7,47.7,18
20171101|2017-07-03 15:30,3,47.63,47.63,47.63,47.63,1
20171101|2017-07-03 19:30,4,47.54,47.54,47.54,47.54,2
20171101|2017-07-03 20:00,4,47.44,47.44,47.42,47.43,23
20171101|2017-07-03 23:00,4,47.45,47.45,47.44,47.44,11
20171101|2017-07-03 23:30,4,47.47,47.47,47.47,47.47,3
20171101|2017-07-04 00:00,4,47.47,47.47,47.47,47.47,1
20171101|2017-07-04 01:00,4,47.5,47.55,47.5,47.55,25
20171101|2017-07-04 02:00,4,47.65,47.65,47.61,47.61,9
20171101|2017-07-04 02:30,4,47.56,47.56,47.56,47.56,14
20171101|2017-07-04 03:00,4,47.52,47.52,47.52,47.52,2
20171101|2017-07-04 03:30,4,47.51,47.51,47.51,47.51,1
20171101|2017-07-04 04:00,4,47.54,47.54,47.51,47.51,2
20171101|2017-07-04 04:30,4,47.54,47.63,47.54,47.63,5
20171101|2017-07-04 05:00,4,47.48,47.53,47.48,47.53,3
20171101|2017-07-04 07:00,4,47.51,47.6,47.51,47.6,82
20171101|2017-07-04 07:30,4,47.57,47.61,47.56,47.59,105
20171101|2017-07-04 08:00,4,47.62,47.73,47.61,47.72,58
20171101|2017-07-04 08:30,4,47.82,47.82,47.74,47.74,19
20171101|2017-07-04 09:00,4,47.9,47.9,47.9,47.9,1
20171101|2017-07-04 09:30,4,47.91,47.91,47.86,47.86,30
20171101|2017-07-04 10:30,4,47.79,47.79,47.78,47.78,2
20171101|2017-07-04 11:00,4,47.81,47.81,47.72,47.72,2
20171101|2017-07-04 11:30,4,47.71,47.76,47.67,47.76,26
20171101|2017-07-04 12:00,4,47.77,47.77,47.7,47.74,8
20171101|2017-07-04 20:00,5,47.71,47.71,47.71,47.71,5
20171101|2017-07-04 20:30,5,47.67,47.67,47.63,47.63,4
20171101|2017-07-04 23:00,5,47.64,47.64,47.64,47.64,7
20171101|2017-07-05 00:30,5,47.65,47.65,47.65,47.65,1
20171101|2017-07-05 01:00,5,47.65,47.65,47.65,47.65,9
20171101|2017-07-05 01:30,5,47.69,47.69,47.69,47.69,1
20171101|2017-07-05 02:00,5,47.76,47.76,47.76,47.76,1
20171101|2017-07-05 02:30,5,47.75,47.86,47.75,47.86,6
20171101|2017-07-05 03:00,5,47.7,47.7,47.64,47.66,48
20171101|2017-07-05 03:30,5,47.69,47.69,47.12,47.2,282
20171101|2017-07-05 04:00,5,47.2,47.25,46.93,47.19,109
20171101|2017-07-05 04:30,5,47.16,47.16,47.06,47.06,13
20171101|2017-07-05 05:00,5,47.02,47.1,47.02,47.02,6
20171101|2017-07-05 05:30,5,47.01,47.01,46.91,46.95,13
20171101|2017-07-05 06:00,5,46.98,47.1,46.97,47.09,17
20171101|2017-07-05 06:30,5,47.11,47.27,47.07,47.26,75
20171101|2017-07-05 07:00,5,47.19,47.2,47.07,47.07,10
20171101|2017-07-05 07:30,5,47.06,47.19,47.06,47.16,18
20171101|2017-07-05 08:00,5,47.21,47.33,47.21,47.23,71
20171101|2017-07-05 08:30,5,47.27,47.29,46.74,46.75,166
20171101|2017-07-05 09:00,5,46.69,46.69,46.02,46.18,164
20171101|2017-07-05 09:30,5,46.17,46.27,45.97,45.98,80
20171101|2017-07-05 10:00,5,45.97,46.22,45.93,46.11,47
20171101|2017-07-05 10:30,5,46.02,46.16,45.97,46.06,73
20171101|2017-07-05 11:00,5,45.96,46.11,45.95,46.11,92
20171101|2017-07-05 11:30,5,46.11,46.19,46.1,46.1,25
20171101|2017-07-05 12:00,5,46.14,46.14,45.89,45.98,32
20171101|2017-07-05 12:30,5,46.03,46.03,45.93,45.95,104
20171101|2017-07-05 13:00,5,45.95,46.12,45.74,45.76,167
20171101|2017-07-05 13:30,5,45.78,45.78,45.63,45.66,57
20171101|2017-07-05 14:30,5,45.67,45.71,45.67,45.71,3
20171101|2017-07-05 15:30,5,45.73,46.28,45.46,46.28,169
20171101|2017-07-05 16:30,5,46.38,46.38,46.38,46.38,1
20171101|2017-07-05 22:30,6,46.13,46.15,46.13,46.15,2
20171101|2017-07-05 23:30,6,46.15,46.15,46.15,46.15,1
20171101|2017-07-06 01:00,6,46.28,46.35,46.28,46.33,11
20171101|2017-07-06 01:30,6,46.34,46.34,46.34,46.34,1
20171101|2017-07-06 02:00,6,46.38,46.38,46.34,46.36,7
20171101|2017-07-06 02:30,6,46.34,46.34,46.18,46.19,11
20171101|2017-07-06 03:00,6,46.18,46.52,46.18,46.5,30
20171101|2017-07-06 03:30,6,46.55,46.55,46.44,46.52,19
20171101|2017-07-06 04:00,6,46.49,46.51,46.44,46.44,29
20171101|2017-07-06 04:30,6,46.34,46.44,46.34,46.44,22
20171101|2017-07-06 05:00,6,46.46,46.46,46.46,46.46,3
20171101|2017-07-06 06:30,6,46.42,46.49,46.37,46.49,67
20171101|2017-07-06 07:00,6,46.49,46.55,46.49,46.5,64
20171101|2017-07-06 07:30,6,46.57,46.57,46.45,46.51,12
20171101|2017-07-06 08:00,6,46.53,46.67,46.51,46.61,27
20171101|2017-07-06 08:30,6,46.58,46.69,46.5,46.53,168
20171101|2017-07-06 09:00,6,46.56,46.61,46.55,46.55,44
20171101|2017-07-06 09:30,6,46.52,46.53,46.39,46.39,35
20171101|2017-07-06 10:00,6,46.43,47.12,46.43,46.94,239
20171101|2017-07-06 10:30,6,47.04,47.04,46.69,46.69,56
20171101|2017-07-06 11:00,6,46.78,46.89,46.72,46.89,16
20171101|2017-07-06 11:30,6,46.86,46.9,46.76,46.76,24
20171101|2017-07-06 12:00,6,46.71,46.71,46.47,46.47,45
20171101|2017-07-06 12:30,6,46.44,46.44,45.87,45.92,103
20171101|2017-07-06 13:00,6,45.99,46.18,45.99,46.14,34
20171101|2017-07-06 13:30,6,46.14,46.14,45.95,45.95,17
20171101|2017-07-06 14:30,6,45.92,45.92,45.92,45.92,1
20171101|2017-07-06 19:00,7,45.75,45.75,45.34,45.39,40
20171101|2017-07-06 19:30,7,45.51,45.51,45.51,45.51,2
20171101|2017-07-06 20:30,7,45.59,45.59,45.59,45.59,2
20171101|2017-07-07 01:00,7,45.66,45.68,45.66,45.68,4
20171101|2017-07-07 01:30,7,45.57,45.67,45.57,45.67,5
20171101|2017-07-07 02:00,7,45.6,45.64,45.6,45.64,11
20171101|2017-07-07 02:30,7,45.63,45.63,45.4,45.42,28
20171101|2017-07-07 03:00,7,45.48,45.5,45.3,45.33,17
20171101|2017-07-07 03:30,7,45.38,45.38,44.9,45.01,88
20171101|2017-07-07 04:00,7,44.99,45.1,44.99,45.09,12
20171101|2017-07-07 04:30,7,45.09,45.1,45.02,45.06,18
20171101|2017-07-07 05:00,7,45.04,45.05,44.99,44.99,10
20171101|2017-07-07 05:30,7,44.94,44.94,44.77,44.8,42
20171101|2017-07-07 06:00,7,44.78,44.78,44.78,44.78,2
20171101|2017-07-07 06:30,7,44.82,45,44.82,44.96,47
20171101|2017-07-07 07:00,7,45,45.22,44.98,45.22,51
20171101|2017-07-07 07:30,7,45.22,45.42,45.17,45.37,59
20171101|2017-07-07 08:00,7,45.42,45.47,45.29,45.31,50
20171101|2017-07-07 08:30,7,45.34,45.34,45,45,78
20171101|2017-07-07 09:00,7,44.98,44.98,44.4,44.53,105
20171101|2017-07-07 09:30,7,44.47,44.81,44.44,44.81,35
20171101|2017-07-07 10:00,7,44.76,44.93,44.7,44.93,45
20171101|2017-07-07 10:30,7,44.97,44.99,44.59,44.72,90
20171101|2017-07-07 11:00,7,44.62,45,44.62,44.9,23
20171101|2017-07-07 11:30,7,44.95,44.99,44.93,44.98,5
20171101|2017-07-07 12:00,7,44.87,44.87,44.6,44.74,21
20171101|2017-07-07 12:30,7,44.8,44.85,44.8,44.85,2
20171101|2017-07-07 13:00,7,44.87,44.87,44.78,44.78,16
20171101|2017-07-07 13:30,7,44.8,44.81,44.77,44.78,13
20171101|2017-07-07 14:30,7,44.8,44.85,44.8,44.85,4
20171101|2017-07-07 15:00,7,44.89,44.89,44.89,44.89,1
20171101|2017-07-07 15:30,7,44.94,44.94,44.84,44.87,22
20171101|2017-07-07 16:00,7,45.02,45.02,45.02,45.02,1
20171101|2017-07-09 17:00,10,45.09,45.16,45.06,45.09,10
20171101|2017-07-09 17:30,10,45.1,45.1,44.98,44.98,7
20171101|2017-07-09 18:00,10,45.02,45.02,45.02,45.02,1
20171101|2017-07-09 18:30,10,45.06,45.06,45.06,45.06,1
20171101|2017-07-09 19:00,10,45.06,45.06,45.06,45.06,1
20171101|2017-07-09 23:30,10,45.15,45.15,45.15,45.15,1
20171101|2017-07-10 00:30,10,45,45,45,45,3
20171101|2017-07-10 01:00,10,44.99,44.99,44.81,44.81,4
20171101|2017-07-10 02:30,10,44.83,44.83,44.81,44.81,2
20171101|2017-07-10 03:30,10,44.75,44.75,44.71,44.71,4
20171101|2017-07-10 04:30,10,44.31,44.43,44.31,44.43,18
20171101|2017-07-10 05:30,10,44.33,44.33,44.26,44.27,12
20171101|2017-07-10 06:00,10,44.33,44.34,44.33,44.34,11
20171101|2017-07-10 06:30,10,44.43,44.43,44.34,44.34,3
20171101|2017-07-10 07:00,10,44.33,44.53,44.33,44.49,48
20171101|2017-07-10 07:30,10,44.6,44.6,44.48,44.55,25
20171101|2017-07-10 08:00,10,44.59,44.64,44.38,44.64,15
20171101|2017-07-10 08:30,10,44.53,44.81,44.53,44.73,27
20171101|2017-07-10 09:00,10,44.88,44.97,44.71,44.71,40
20171101|2017-07-10 09:30,10,44.69,45.21,44.69,45.19,49
20171101|2017-07-10 10:00,10,45.21,45.38,45.2,45.35,226
20171101|2017-07-10 10:30,10,45.36,45.36,45.05,45.2,22
20171101|2017-07-10 11:00,10,45.24,45.25,45.13,45.16,36
20171101|2017-07-10 11:30,10,45.11,45.25,45.08,45.25,46
20171101|2017-07-10 12:00,10,45.15,45.15,45.05,45.05,18
20171101|2017-07-10 13:00,10,45.12,45.12,45.02,45.03,45
20171101|2017-07-10 13:30,10,45.03,45.09,45.03,45.07,10
20171101|2017-07-10 15:00,10,45.09,45.09,45.09,45.09,1
20171101|2017-07-10 15:30,10,45.1,45.1,45.1,45.1,1
20171101|2017-07-10 19:30,11,45.26,45.26,45.26,45.26,4
20171101|2017-07-11 01:00,11,45.12,45.38,45.12,45.35,15
20171101|2017-07-11 01:30,11,45.32,45.36,45.32,45.35,7
20171101|2017-07-11 02:00,11,45.42,45.47,45.42,45.47,13
20171101|2017-07-11 02:30,11,45.27,45.27,45.08,45.09,8
20171101|2017-07-11 03:00,11,44.97,44.97,44.84,44.84,47
20171101|2017-07-11 03:30,11,44.79,44.86,44.73,44.82,47
20171101|2017-07-11 04:00,11,44.82,45.02,44.82,44.87,56
20171101|2017-07-11 04:30,11,44.91,44.91,44.67,44.8,30
20171101|2017-07-11 05:00,11,44.69,44.74,44.65,44.74,39
20171101|2017-07-11 05:30,11,44.78,44.79,44.61,44.73,32
20171101|2017-07-11 06:00,11,44.56,44.6,44.52,44.6,43
20171101|2017-07-11 06:30,11,44.55,44.65,44.55,44.65,10
20171101|2017-07-11 07:00,11,44.66,44.75,44.66,44.71,18
20171101|2017-07-11 07:30,11,44.58,44.69,44.58,44.69,8
20171101|2017-07-11 08:00,11,44.77,44.94,44.77,44.92,65
20171101|2017-07-11 08:30,11,44.95,45.13,44.81,45.13,161
20171101|2017-07-11 09:00,11,45.16,45.2,44.95,45.15,32
20171101|2017-07-11 09:30,11,45.25,45.52,45.24,45.5,136
20171101|2017-07-11 10:00,11,45.49,45.49,45.24,45.25,126
20171101|2017-07-11 10:30,11,45.42,45.64,45.42,45.61,157
20171101|2017-07-11 11:00,11,45.7,45.91,45.7,45.75,180
20171101|2017-07-11 11:30,11,45.82,45.82,45.79,45.79,7
20171101|2017-07-11 12:00,11,45.81,45.81,45.71,45.71,3
20171101|2017-07-11 12:30,11,45.71,45.72,45.59,45.63,99
20171101|2017-07-11 13:00,11,45.68,45.72,45.55,45.65,31
20171101|2017-07-11 13:30,11,45.67,45.75,45.67,45.73,51
20171101|2017-07-11 14:30,11,45.72,45.72,45.72,45.72,1
20171101|2017-07-11 15:00,11,45.71,45.71,45.7,45.7,2
20171101|2017-07-11 15:30,11,45.73,46.33,45.73,46.3,81
20171101|2017-07-11 20:30,12,46.3,46.33,46.3,46.33,2
20171101|2017-07-11 22:30,12,46.38,46.38,46.38,46.38,1
20171101|2017-07-11 23:30,12,46.34,46.34,46.34,46.34,1
20171101|2017-07-12 00:00,12,46.42,46.42,46.42,46.42,2
20171101|2017-07-12 00:30,12,46.45,46.45,46.45,46.45,1
20171101|2017-07-12 01:00,12,46.4,46.4,46.4,46.4,1
20171101|2017-07-12 02:00,12,46.36,46.52,46.36,46.52,12
20171101|2017-07-12 02:30,12,46.46,46.56,46.46,46.55,17
20171101|2017-07-12 03:00,12,46.53,46.57,46.49,46.49,82
20171101|2017-07-12 04:00,12,46.37,46.37,46.37,46.37,1
20171101|2017-07-12 04:30,12,46.43,46.43,46.35,46.35,64
20171101|2017-07-12 05:00,12,46.3,46.3,46.28,46.29,7
20171101|2017-07-12 05:30,12,46.33,46.33,46.28,46.28,2
20171101|2017-07-12 06:00,12,46.37,46.37,46.31,46.32,3
20171101|2017-07-12 06:30,12,46.26,46.26,46.26,46.26,2
20171101|2017-07-12 07:00,12,46.3,46.31,46.3,46.31,2
20171101|2017-07-12 07:30,12,46.26,46.46,46.26,46.46,96
20171101|2017-07-12 08:00,12,46.53,46.61,46.44,46.58,185
20171101|2017-07-12 08:30,12,46.62,46.62,46.48,46.56,31
20171101|2017-07-12 09:00,12,46.61,46.71,46.59,46.65,20
20171101|2017-07-12 09:30,12,46.67,47,45.83,45.83,544
20171101|2017-07-12 10:00,12,45.8,45.97,45.67,45.97,67
20171101|2017-07-12 10:30,12,45.97,46.05,45.95,45.99,18
20171101|2017-07-12 11:00,12,46.07,46.28,46.07,46.22,33
20171101|2017-07-12 11:30,12,46.27,46.3,46.22,46.3,13
20171101|2017-07-12 12:00,12,46.31,46.37,46.07,46.07,29
20171101|2017-07-12 12:30,12,46.13,46.34,46.13,46.28,15
20171101|2017-07-12 13:00,12,46.37,46.37,45.98,45.98,110
20171101|2017-07-12 13:30,12,46.04,46.08,45.96,46.08,19
20171101|2017-07-12 14:30,12,45.96,45.96,45.93,45.93,7
20171101|2017-07-12 23:30,13,45.98,45.98,45.98,45.98,1
20171101|2017-07-13 00:30,13,45.87,45.87,45.87,45.87,2
20171101|2017-07-13 01:00,13,45.92,45.94,45.92,45.94,3
20171101|2017-07-13 01:30,13,45.97,45.97,45.95,45.96,8
20171101|2017-07-13 02:00,13,46.05,46.05,45.75,45.75,43
20171101|2017-07-13 02:30,13,45.86,45.86,45.71,45.73,9
20171101|2017-07-13 03:00,13,45.72,45.72,45.51,45.62,78
20171101|2017-07-13 03:30,13,45.6,45.7,45.6,45.7,12
20171101|2017-07-13 04:30,13,45.66,45.66,45.66,45.66,1
20171101|2017-07-13 05:00,13,45.73,45.89,45.73,45.89,36
20171101|2017-07-13 05:30,13,45.69,45.74,45.69,45.74,10
20171101|2017-07-13 06:00,13,45.62,45.62,45.56,45.57,19
20171101|2017-07-13 06:30,13,45.61,45.61,45.6,45.6,2
20171101|2017-07-13 07:00,13,45.69,46.12,45.69,46.02,138
20171101|2017-07-13 07:30,13,45.95,46.02,45.89,46.02,15
20171101|2017-07-13 08:00,13,45.96,46.21,45.96,46.18,54
20171101|2017-07-13 08:30,13,46.13,46.31,46.12,46.21,66
20171101|2017-07-13 09:00,13,46.18,46.44,46.11,46.39,22
20171101|2017-07-13 09:30,13,46.38,46.46,46.31,46.35,33
20171101|2017-07-13 10:00,13,46.48,46.7,46.48,46.7,116
20171101|2017-07-13 10:30,13,46.71,46.74,46.57,46.62,72
20171101|2017-07-13 11:00,13,46.6,46.61,46.51,46.56,36
20171101|2017-07-13 11:30,13,46.49,46.57,46.49,46.57,10
20171101|2017-07-13 12:00,13,46.43,46.43,46.42,46.43,9
20171101|2017-07-13 12:30,13,46.4,46.45,46.4,46.45,13
20171101|2017-07-13 13:00,13,46.42,46.6,46.42,46.58,30
20171101|2017-07-13 13:30,13,46.56,46.56,46.51,46.54,3
20171101|2017-07-13 16:30,13,46.55,46.55,46.55,46.55,20
20171101|2017-07-13 20:00,14,46.59,46.59,46.59,46.59,1
20171101|2017-07-14 00:30,14,46.61,46.61,46.6,46.6,3
20171101|2017-07-14 02:00,14,46.62,46.62,46.42,46.43,10
20171101|2017-07-14 02:30,14,46.42,46.47,46.37,46.46,13
20171101|2017-07-14 03:00,14,46.32,46.53,46.32,46.53,31
20171101|2017-07-14 03:30,14,46.52,46.6,46.52,46.6,7
20171101|2017-07-14 04:00,14,46.66,46.86,46.66,46.77,43
20171101|2017-07-14 04:30,14,46.82,46.94,46.82,46.88,9
20171101|2017-07-14 05:00,14,46.87,46.87,46.87,46.87,1
20171101|2017-07-14 05:30,14,46.94,47.05,46.92,47.05,98
20171101|2017-07-14 06:00,14,47.05,47.05,46.94,47,14
20171101|2017-07-14 06:30,14,46.97,46.97,46.91,46.93,9
20171101|2017-07-14 07:00,14,46.94,47.17,46.94,47.15,71
20171101|2017-07-14 07:30,14,47.13,47.15,46.41,46.64,140
20171101|2017-07-14 08:00,14,46.64,46.84,46.63,46.81,20
20171101|2017-07-14 08:30,14,46.88,47.19,46.87,47.09,176
20171101|2017-07-14 09:00,14,47.06,47.25,46.91,47.12,151
20171101|2017-07-14 09:30,14,47.12,47.12,46.78,46.79,49
20171101|2017-07-14 10:00,14,46.77,47.01,46.66,46.97,79
20171101|2017-07-14 10:30,14,46.85,47.09,46.84,47.09,51
20171101|2017-07-14 11:00,14,47.1,47.1,47.1,47.1,1
20171101|2017-07-14 11:30,14,47.08,47.08,47.08,47.08,4
20171101|2017-07-14 12:00,14,47.04,47.04,47,47.02,31
20171101|2017-07-14 12:30,14,46.99,47.09,46.97,47.09,20
20171101|2017-07-14 13:00,14,47.1,47.13,46.92,47.12,73
20171101|2017-07-14 13:30,14,47.13,47.2,47.12,47.16,47
20171101|2017-07-14 14:30,14,47.2,47.2,47.2,47.2,36
20171101|2017-07-14 15:30,14,47.18,47.24,47.18,47.21,10
20171101|2017-07-16 17:30,17,47.25,47.26,47.25,47.26,3
20171101|2017-07-16 20:30,17,47.26,47.26,47.26,47.26,4
20171101|2017-07-17 01:00,17,47.16,47.2,47.16,47.2,2
20171101|2017-07-17 02:00,17,47.3,47.38,47.3,47.34,15
20171101|2017-07-17 02:30,17,47.34,47.34,47.34,47.34,1
20171101|2017-07-17 03:00,17,47.3,47.3,47.18,47.22,32
20171101|2017-07-17 03:30,17,47.35,47.35,47.15,47.16,23
20171101|2017-07-17 04:00,17,47.13,47.13,47.01,47.01,18
20171101|2017-07-17 04:30,17,47.19,47.19,47.16,47.16,4
20171101|2017-07-17 05:30,17,47.14,47.17,47.11,47.11,58
20171101|2017-07-17 06:00,17,47.05,47.05,47.03,47.03,18
20171101|2017-07-17 06:30,17,47.17,47.17,47.14,47.14,2
20171101|2017-07-17 07:00,17,47.17,47.17,47.17,47.17,7
20171101|2017-07-17 07:30,17,47.03,47.08,46.88,46.92,24
20171101|2017-07-17 08:00,17,46.89,47.06,46.89,47.01,24
20171101|2017-07-17 08:30,17,47.08,47.21,47.08,47.13,10
20171101|2017-07-17 09:00,17,46.97,47.07,46.97,47.07,24
20171101|2017-07-17 09:30,17,47.11,47.13,47.08,47.12,15
20171101|2017-07-17 10:00,17,47.13,47.13,47.03,47.11,13
20171101|2017-07-17 10:30,17,47.05,47.05,46.8,46.87,32
20171101|2017-07-17 11:00,17,46.84,46.9,46.84,46.9,6
20171101|2017-07-17 11:30,17,46.83,46.88,46.72,46.87,90
20171101|2017-07-17 12:00,17,46.78,46.79,46.71,46.71,22
20171101|2017-07-17 12:30,17,46.71,46.74,46.65,46.71,51
20171101|2017-07-17 13:00,17,46.77,46.77,46.61,46.64,15
20171101|2017-07-17 13:30,17,46.63,46.7,46.61,46.69,31
20171101|2017-07-17 14:00,17,46.72,46.73,46.68,46.68,6
20171101|2017-07-17 15:30,17,46.52,46.52,46.52,46.52,1
20171101|2017-07-17 19:30,18,46.67,46.67,46.67,46.67,1
20171101|2017-07-17 22:30,18,46.71,46.71,46.71,46.71,1
20171101|2017-07-18 01:00,18,46.59,46.65,46.59,46.63,23
20171101|2017-07-18 02:00,18,46.47,46.56,46.46,46.56,14
20171101|2017-07-18 02:30,18,46.57,46.57,46.56,46.57,13
20171101|2017-07-18 03:00,18,46.5,46.77,46.5,46.74,26
20171101|2017-07-18 03:30,18,46.74,46.86,46.71,46.86,29
20171101|2017-07-18 04:00,18,46.82,46.87,46.82,46.87,9
20171101|2017-07-18 04:30,18,46.8,46.8,46.79,46.79,6
20171101|2017-07-18 05:00,18,46.81,46.81,46.79,46.79,4
20171101|2017-07-18 06:00,18,46.86,47.14,46.86,47.11,96
20171101|2017-07-18 06:30,18,47.12,47.34,47.09,47.34,136
20171101|2017-07-18 07:00,18,47.32,47.51,47.32,47.34,51
20171101|2017-07-18 07:30,18,47.3,47.36,47.24,47.33,27
20171101|2017-07-18 08:00,18,47.41,47.46,47.3,47.3,37
20171101|2017-07-18 08:30,18,47.28,47.28,47.15,47.15,28
20171101|2017-07-18 09:00,18,47.11,47.12,46.89,46.91,181
20171101|2017-07-18 09:30,18,46.91,47.06,46.9,47.06,35
20171101|2017-07-18 10:00,18,47.12,47.13,46.77,46.83,42
20171101|2017-07-18 10:30,18,46.86,46.95,46.82,46.95,56
20171101|2017-07-18 11:00,18,46.8,46.93,46.8,46.93,11
20171101|2017-07-18 11:30,18,46.82,46.86,46.81,46.83,17
20171101|2017-07-18 12:00,18,46.78,46.78,46.67,46.76,33
20171101|2017-07-18 12:30,18,46.77,46.82,46.74,46.81,14
20171101|2017-07-18 13:00,18,46.78,47,46.78,46.97,37
20171101|2017-07-18 13:30,18,47.06,47.06,47,47,4
20171101|2017-07-18 14:00,18,46.96,46.96,46.96,46.96,5
20171101|2017-07-18 14:30,18,47.01,47.01,47.01,47.01,4
20171101|2017-07-18 15:00,18,47.01,47.01,47.01,47.01,4
20171101|2017-07-18 15:30,18,47.05,47.16,46.7,46.83,95
20171101|2017-07-18 19:00,19,46.79,46.79,46.78,46.78,4
20171101|2017-07-18 20:00,19,46.8,46.8,46.8,46.8,1
20171101|2017-07-18 21:00,19,46.94,46.94,46.93,46.93,2
20171101|2017-07-18 22:00,19,46.89,46.9,46.89,46.9,2
20171101|2017-07-18 22:30,19,46.92,46.92,46.92,46.92,1
20171101|2017-07-18 23:00,19,46.89,46.89,46.86,46.86,3
20171101|2017-07-18 23:30,19,46.84,46.84,46.84,46.84,1
20171101|2017-07-19 00:00,19,46.85,46.85,46.85,46.85,1
20171101|2017-07-19 00:30,19,46.82,46.82,46.78,46.78,2
20171101|2017-07-19 01:00,19,46.73,46.77,46.71,46.77,26
20171101|2017-07-19 01:30,19,46.81,46.81,46.81,46.81,10
20171101|2017-07-19 02:00,19,46.9,46.96,46.9,46.91,25
20171101|2017-07-19 02:30,19,46.92,47.04,46.9,46.97,26
20171101|2017-07-19 03:00,19,46.96,46.97,46.9,46.9,7
20171101|2017-07-19 03:30,19,46.86,47.07,46.86,47.07,17
20171101|2017-07-19 04:00,19,47.08,47.15,47.03,47.05,71
20171101|2017-07-19 04:30,19,47.01,47.17,47,47.11,63
20171101|2017-07-19 05:00,19,47.12,47.2,47.12,47.15,16
20171101|2017-07-19 05:30,19,47.13,47.18,47.12,47.18,12
20171101|2017-07-19 06:00,19,47.09,47.09,47.09,47.09,1
20171101|2017-07-19 06:30,19,47.07,47.14,47.07,47.11,17
20171101|2017-07-19 07:00,19,47.01,47.02,47,47,29
20171101|2017-07-19 07:30,19,47.05,47.11,46.93,46.94,27
20171101|2017-07-19 08:00,19,47.02,47.11,47.02,47.1,7
20171101|2017-07-19 08:30,19,47.15,47.24,47.15,47.2,174
20171101|2017-07-19 09:00,19,47.23,47.3,47.14,47.22,69
20171101|2017-07-19 09:30,19,47.25,47.74,47.2,47.4,665
20171101|2017-07-19 10:00,19,47.48,47.66,47.48,47.62,74
20171101|2017-07-19 10:30,19,47.61,47.62,47.48,47.48,10
20171101|2017-07-19 11:00,19,47.54,47.59,47.5,47.5,19
20171101|2017-07-19 11:30,19,47.47,47.54,47.44,47.54,14
20171101|2017-07-19 12:00,19,47.52,47.6,47.51,47.6,13
20171101|2017-07-19 12:30,19,47.6,47.79,47.6,47.77,52
20171101|2017-07-19 13:00,19,47.83,47.84,47.66,47.74,101
20171101|2017-07-19 13:30,19,47.7,47.81,47.69,47.78,34
20171101|2017-07-19 14:30,19,47.73,47.73,47.73,47.73,2
20171101|2017-07-19 15:00,19,47.71,47.73,47.71,47.73,3
20171101|2017-07-19 15:30,19,47.69,47.71,47.68,47.71,12
20171101|2017-07-19 16:00,19,47.68,47.68,47.68,47.68,1
20171101|2017-07-19 19:00,20,47.7,47.72,47.69,47.72,4
20171101|2017-07-19 19:30,20,47.77,47.77,47.77,47.77,5
20171101|2017-07-19 21:00,20,47.69,47.69,47.69,47.69,1
20171101|2017-07-19 22:00,20,47.68,47.68,47.68,47.68,3
20171101|2017-07-19 22:30,20,47.68,47.68,47.68,47.68,1
20171101|2017-07-19 23:00,20,47.71,47.71,47.71,47.71,1
20171101|2017-07-20 00:30,20,47.7,47.7,47.68,47.68,3
20171101|2017-07-20 01:00,20,47.72,47.72,47.69,47.69,16
20171101|2017-07-20 01:30,20,47.67,47.7,47.67,47.7,2
20171101|2017-07-20 02:00,20,47.64,47.66,47.61,47.62,10
20171101|2017-07-20 02:30,20,47.64,47.68,47.64,47.68,4
20171101|2017-07-20 03:00,20,47.73,47.75,47.73,47.73,3
20171101|2017-07-20 03:30,20,47.77,47.77,47.61,47.61,9
20171101|2017-07-20 04:00,20,47.64,47.68,47.64,47.66,19
20171101|2017-07-20 04:30,20,47.7,47.73,47.66,47.7,10
20171101|2017-07-20 05:30,20,47.74,47.75,47.72,47.72,13
20171101|2017-07-20 06:00,20,47.85,47.95,47.85,47.92,28
20171101|2017-07-20 06:30,20,47.9,47.98,47.9,47.98,7
20171101|2017-07-20 07:00,20,47.96,48.07,47.91,48.04,51
20171101|2017-07-20 07:30,20,48.05,48.05,48.02,48.05,18
20171101|2017-07-20 08:00,20,48.07,48.12,47.93,48.1,23
20171101|2017-07-20 08:30,20,48.12,48.12,47.97,47.97,86
20171101|2017-07-20 09:00,20,47.97,48.01,47.89,48.01,26
20171101|2017-07-20 09:30,20,48.01,48.06,47.53,47.85,119
20171101|2017-07-20 10:00,20,47.85,47.86,47.38,47.56,97
20171101|2017-07-20 10:30,20,47.49,47.51,47.35,47.51,84
20171101|2017-07-20 11:00,20,47.45,47.56,47.39,47.56,36
20171101|2017-07-20 11:30,20,47.51,47.59,47.48,47.48,15
20171101|2017-07-20 12:00,20,47.42,47.47,47.42,47.47,2
20171101|2017-07-20 12:30,20,47.44,47.45,47.38,47.45,7
20171101|2017-07-20 13:00,20,47.33,47.4,47.27,47.34,22
20171101|2017-07-20 13:30,20,47.32,47.33,47.31,47.31,4
20171101|2017-07-20 14:00,20,47.33,47.33,47.33,47.33,9
20171101|2017-07-20 14:30,20,47.31,47.33,47.31,47.33,3
20171101|2017-07-20 15:00,20,47.3,47.35,47.3,47.35,2
20171101|2017-07-20 15:30,20,47.37,47.37,47.33,47.33,2
20171101|2017-07-20 19:00,21,47.37,47.44,47.37,47.44,2
20171101|2017-07-20 21:00,21,47.35,47.35,47.35,47.35,1
20171101|2017-07-20 21:30,21,47.31,47.31,47.31,47.31,1
20171101|2017-07-20 22:30,21,47.36,47.36,47.36,47.36,1
20171101|2017-07-20 23:30,21,47.33,47.33,47.32,47.32,3
20171101|2017-07-21 00:00,21,47.32,47.32,47.32,47.32,1
20171101|2017-07-21 01:00,21,47.31,47.31,47.31,47.31,1
20171101|2017-07-21 01:30,21,47.31,47.39,47.31,47.39,11
20171101|2017-07-21 02:00,21,47.45,47.46,47.45,47.45,5
20171101|2017-07-21 02:30,21,47.45,47.45,47.41,47.41,4
20171101|2017-07-21 03:00,21,47.5,47.52,47.48,47.48,16
20171101|2017-07-21 03:30,21,47.57,47.57,47.49,47.49,2
20171101|2017-07-21 04:30,21,47.53,47.56,47.53,47.56,4
20171101|2017-07-21 05:00,21,47.53,47.53,47.53,47.53,2
20171101|2017-07-21 05:30,21,47.45,47.45,47.03,47.07,127
20171101|2017-07-21 06:00,21,47.01,47.01,46.78,46.85,214
20171101|2017-07-21 06:30,21,46.86,46.91,46.79,46.91,28
20171101|2017-07-21 07:00,21,46.92,46.98,46.9,46.9,42
20171101|2017-07-21 07:30,21,46.98,47.03,46.84,46.85,109
20171101|2017-07-21 08:00,21,46.94,47.13,46.94,47.13,13
20171101|2017-07-21 08:30,21,47.07,47.07,46.58,46.59,68
20171101|2017-07-21 09:00,21,46.58,46.65,46.44,46.53,117
20171101|2017-07-21 09:30,21,46.53,46.6,46.46,46.54,30
20171101|2017-07-21 10:00,21,46.55,46.66,46.52,46.64,39
20171101|2017-07-21 10:30,21,46.64,46.68,46.39,46.44,144
20171101|2017-07-21 11:00,21,46.4,46.48,46.14,46.18,244
20171101|2017-07-21 11:30,21,46.23,46.25,46.15,46.18,84
20171101|2017-07-21 12:00,21,46.21,46.36,46.21,46.31,91
20171101|2017-07-21 12:30,21,46.21,46.27,46.21,46.23,15
20171101|2017-07-21 13:00,21,46.28,46.3,46.06,46.17,363
20171101|2017-07-21 13:30,21,46.19,46.2,45.98,46.04,40
20171101|2017-07-21 14:00,21,46,46.02,45.97,46,8
20171101|2017-07-21 14:30,21,46.06,46.07,46.03,46.06,4
20171101|2017-07-21 15:00,21,46.12,46.12,46.12,46.12,1
20171101|2017-07-21 15:30,21,46.11,46.11,46.03,46.03,7
20171101|2017-07-23 17:00,24,46.09,46.18,46.08,46.18,17
20171101|2017-07-23 17:30,24,46.18,46.19,46.18,46.18,12
20171101|2017-07-23 18:00,24,46.17,46.17,46.12,46.12,6
20171101|2017-07-23 18:30,24,46.15,46.16,46.14,46.14,4
20171101|2017-07-23 19:00,24,46.13,46.13,46.06,46.08,6
20171101|2017-07-23 19:30,24,46.08,46.1,46.08,46.1,3
20171101|2017-07-23 20:00,24,46.13,46.13,46.11,46.11,2
20171101|2017-07-23 21:00,24,46.15,46.15,46.15,46.15,2
20171101|2017-07-23 21:30,24,46.17,46.29,46.17,46.29,6
20171101|2017-07-23 22:00,24,46.34,46.38,46.34,46.38,5
20171101|2017-07-23 23:00,24,46.25,46.3,46.25,46.3,41
20171101|2017-07-23 23:30,24,46.27,46.27,46.26,46.26,11
20171101|2017-07-24 00:00,24,46.25,46.25,46.25,46.25,2
20171101|2017-07-24 00:30,24,46.22,46.22,46.22,46.22,1
20171101|2017-07-24 01:00,24,46.3,46.3,46.21,46.21,16
20171101|2017-07-24 01:30,24,46.24,46.33,46.24,46.33,5
20171101|2017-07-24 02:00,24,46.16,46.16,46,46.02,58
20171101|2017-07-24 02:30,24,46.05,46.05,45.92,46.01,18
20171101|2017-07-24 03:00,24,45.87,45.97,45.83,45.91,32
20171101|2017-07-24 03:30,24,45.96,46.2,45.91,46.04,99
20171101|2017-07-24 04:00,24,46.26,46.36,46.18,46.26,97
20171101|2017-07-24 04:30,24,46.26,46.28,46.24,46.28,7
20171101|2017-07-24 05:00,24,46.29,46.63,46.13,46.6,257
20171101|2017-07-24 05:30,24,46.53,46.72,46.51,46.66,76
20171101|2017-07-24 06:00,24,46.61,46.61,46.47,46.48,22
20171101|2017-07-24 06:30,24,46.55,46.56,46.35,46.35,23
20171101|2017-07-24 07:00,24,46.37,46.5,46.35,46.48,51
20171101|2017-07-24 07:30,24,46.41,46.6,46.41,46.59,45
20171101|2017-07-24 08:00,24,46.62,46.77,46.41,46.65,85
20171101|2017-07-24 08:30,24,46.64,46.71,46.54,46.63,31
20171101|2017-07-24 09:00,24,46.61,46.77,46.61,46.64,142
20171101|2017-07-24 09:30,24,46.58,46.82,46.58,46.68,66
20171101|2017-07-24 10:00,24,46.66,46.8,46.63,46.78,52
20171101|2017-07-24 10:30,24,46.68,46.71,46.58,46.6,22
20171101|2017-07-24 11:00,24,46.66,46.69,46.66,46.66,3
20171101|2017-07-24 11:30,24,46.59,46.65,46.59,46.65,2
20171101|2017-07-24 12:00,24,46.67,46.75,46.67,46.69,11
20171101|2017-07-24 12:30,24,46.77,46.8,46.77,46.8,17
20171101|2017-07-24 13:00,24,46.76,46.76,46.64,46.73,134
20171101|2017-07-24 13:30,24,46.74,46.79,46.74,46.78,9
20171101|2017-07-24 14:00,24,46.72,46.72,46.72,46.72,40
20171101|2017-07-24 15:30,24,46.86,46.89,46.84,46.84,19
20171101|2017-07-24 19:00,25,46.78,46.78,46.78,46.78,1
20171101|2017-07-24 19:30,25,46.84,46.84,46.84,46.84,1
20171101|2017-07-24 20:00,25,46.9,47.01,46.9,47.01,7
20171101|2017-07-24 20:30,25,46.96,46.96,46.96,46.96,2
20171101|2017-07-24 21:00,25,47.02,47.02,47.02,47.02,1
20171101|2017-07-24 21:30,25,47,47,47,47,5
20171101|2017-07-24 22:00,25,46.97,46.97,46.97,46.97,3
20171101|2017-07-25 01:00,25,46.97,46.97,46.97,46.97,20
20171101|2017-07-25 01:30,25,46.95,46.95,46.9,46.92,4
20171101|2017-07-25 02:00,25,46.91,46.91,46.91,46.91,1
20171101|2017-07-25 02:30,25,46.97,47.02,46.97,47.01,10
20171101|2017-07-25 03:00,25,46.89,46.89,46.87,46.87,3
20171101|2017-07-25 03:30,25,46.92,47.23,46.9,47.2,43
20171101|2017-07-25 04:00,25,47.16,47.16,47.14,47.14,17
20171101|2017-07-25 04:30,25,47.19,47.19,47.19,47.19,1
20171101|2017-07-25 05:00,25,47.19,47.29,47.19,47.25,55
20171101|2017-07-25 05:30,25,47.27,47.32,47.27,47.3,13
20171101|2017-07-25 06:00,25,47.37,47.44,47.36,47.44,222
20171101|2017-07-25 06:30,25,47.44,47.47,47.43,47.43,11
20171101|2017-07-25 07:00,25,47.49,47.6,47.49,47.49,44
20171101|2017-07-25 07:30,25,47.52,47.52,47.36,47.4,106
20171101|2017-07-25 08:00,25,47.47,47.75,47.46,47.64,225
20171101|2017-07-25 08:30,25,47.61,47.69,47.56,47.63,15
20171101|2017-07-25 09:00,25,47.7,47.75,47.46,47.53,171
20171101|2017-07-25 09:30,25,47.56,47.71,47.56,47.67,41
20171101|2017-07-25 10:00,25,47.67,48.05,47.62,48.03,274
20171101|2017-07-25 10:30,25,48.02,48.07,47.93,47.98,50
20171101|2017-07-25 11:00,25,48.03,48.13,48.03,48.13,20
20171101|2017-07-25 11:30,25,48.13,48.17,48.03,48.08,68
20171101|2017-07-25 12:00,25,48.1,48.1,48.06,48.08,7
20171101|2017-07-25 12:30,25,48.05,48.05,48.02,48.02,2
20171101|2017-07-25 13:00,25,48.01,48.23,47.98,48.23,130
20171101|2017-07-25 13:30,25,48.19,48.27,48.14,48.14,9
20171101|2017-07-25 14:00,25,48.19,48.19,48.11,48.11,20
20171101|2017-07-25 14:30,25,48.16,48.21,48.16,48.19,6
20171101|2017-07-25 15:00,25,48.21,48.35,48.21,48.35,18
20171101|2017-07-25 15:30,25,48.33,48.92,48.33,48.85,716
20171101|2017-07-25 16:00,25,48.86,48.86,48.73,48.73,6
20171101|2017-07-25 20:00,26,48.57,48.57,48.57,48.57,1
20171101|2017-07-25 20:30,26,48.54,48.54,48.54,48.54,1
20171101|2017-07-25 21:00,26,48.61,48.63,48.61,48.63,2
20171101|2017-07-25 21:30,26,48.61,48.61,48.61,48.61,1
20171101|2017-07-26 00:30,26,48.59,48.59,48.59,48.59,2
20171101|2017-07-26 01:00,26,48.62,48.62,48.62,48.62,1
20171101|2017-07-26 01:30,26,48.58,48.58,48.58,48.58,23
20171101|2017-07-26 02:00,26,48.63,48.75,48.63,48.75,41
20171101|2017-07-26 02:30,26,48.74,48.81,48.65,48.65,5
20171101|2017-07-26 03:00,26,48.58,48.63,48.58,48.63,3
20171101|2017-07-26 03:30,26,48.58,48.58,48.46,48.55,20
20171101|2017-07-26 04:00,26,48.53,48.53,48.53,48.53,1
20171101|2017-07-26 04:30,26,48.5,48.53,48.5,48.53,3
20171101|2017-07-26 05:00,26,48.53,48.53,48.5,48.5,2
20171101|2017-07-26 05:30,26,48.45,48.45,48.45,48.45,11
20171101|2017-07-26 06:00,26,48.52,48.52,48.48,48.48,3
20171101|2017-07-26 06:30,26,48.47,48.62,48.44,48.62,9
20171101|2017-07-26 07:00,26,48.64,48.65,48.56,48.6,10
20171101|2017-07-26 07:30,26,48.6,48.6,48.58,48.58,4
20171101|2017-07-26 08:00,26,48.56,48.66,48.48,48.59,159
20171101|2017-07-26 08:30,26,48.6,48.6,48.34,48.51,116
20171101|2017-07-26 09:00,26,48.45,48.55,48.36,48.4,71
20171101|2017-07-26 09:30,26,48.4,49.08,48.14,48.54,543
20171101|2017-07-26 10:00,26,48.47,48.79,48.38,48.74,328
20171101|2017-07-26 10:30,26,48.77,48.93,48.73,48.93,68
20171101|2017-07-26 11:00,26,48.92,48.95,48.84,48.92,95
20171101|2017-07-26 11:30,26,48.92,48.94,48.72,48.73,143
20171101|2017-07-26 12:00,26,48.73,48.89,48.73,48.84,39
20171101|2017-07-26 12:30,26,48.78,48.82,48.7,48.8,34
20171101|2017-07-26 13:00,26,48.81,49.02,48.81,48.96,42
20171101|2017-07-26 13:30,26,48.98,49.04,48.97,48.97,49
20171101|2017-07-26 14:00,26,48.97,49.02,48.89,48.89,5
20171101|2017-07-26 14:30,26,48.84,48.91,48.84,48.91,3
20171101|2017-07-26 15:00,26,48.96,48.96,48.92,48.92,3
20171101|2017-07-26 15:30,26,48.92,48.94,48.92,48.94,2
20171101|2017-07-26 16:30,26,48.93,48.93,48.93,48.93,1
20171101|2017-07-26 19:00,27,48.88,48.88,48.88,48.88,1
20171101|2017-07-26 21:30,27,48.86,48.86,48.86,48.86,1
20171101|2017-07-26 22:00,27,48.94,48.94,48.94,48.94,3
20171101|2017-07-26 23:00,27,48.89,48.89,48.89,48.89,1
20171101|2017-07-27 02:00,27,48.86,49.13,48.86,49,44
20171101|2017-07-27 02:30,27,48.93,48.93,48.81,48.81,7
20171101|2017-07-27 03:00,27,48.84,48.84,48.84,48.84,6
20171101|2017-07-27 03:30,27,48.93,48.93,48.76,48.78,11
20171101|2017-07-27 04:00,27,48.86,48.9,48.83,48.9,13
20171101|2017-07-27 04:30,27,48.87,49.16,48.84,49.12,22
20171101|2017-07-27 05:00,27,49.05,49.05,49.02,49.03,5
20171101|2017-07-27 05:30,27,49.1,49.15,49.05,49.05,28
20171101|2017-07-27 06:00,27,48.97,48.97,48.59,48.72,37
20171101|2017-07-27 06:30,27,48.68,48.72,48.47,48.56,122
20171101|2017-07-27 07:00,27,48.54,48.67,48.51,48.66,42
20171101|2017-07-27 07:30,27,48.75,48.79,48.61,48.79,96
20171101|2017-07-27 08:00,27,48.8,49.3,48.76,49.17,178
20171101|2017-07-27 08:30,27,49.17,49.2,48.8,48.91,88
20171101|2017-07-27 09:00,27,49.09,49.12,49.05,49.05,22
20171101|2017-07-27 09:30,27,49.01,49.2,49.01,49.15,50
20171101|2017-07-27 10:00,27,49.16,49.16,48.86,49.12,63
20171101|2017-07-27 10:30,27,49.13,49.31,49.13,49.23,204
20171101|2017-07-27 11:00,27,49.26,49.45,49.24,49.45,85
20171101|2017-07-27 11:30,27,49.39,49.39,49.24,49.27,230
20171101|2017-07-27 12:00,27,49.32,49.41,49.32,49.36,12
20171101|2017-07-27 12:30,27,49.3,49.3,49.25,49.28,6
20171101|2017-07-27 13:00,27,49.43,49.49,49.26,49.37,74
20171101|2017-07-27 13:30,27,49.33,49.38,49.29,49.31,45
20171101|2017-07-27 14:00,27,49.31,49.35,49.28,49.35,27
20171101|2017-07-27 14:30,27,49.32,49.38,49.32,49.38,102
20171101|2017-07-27 15:00,27,49.42,49.44,49.42,49.43,9
20171101|2017-07-27 15:30,27,49.43,49.45,49.43,49.45,5
20171101|2017-07-27 16:00,27,49.44,49.45,49.44,49.45,2
20171101|2017-07-27 19:00,28,49.37,49.37,49.37,49.37,2
20171101|2017-07-27 20:00,28,49.27,49.27,49.27,49.27,1
20171101|2017-07-27 20:30,28,49.29,49.3,49.29,49.3,2
20171101|2017-07-27 21:00,28,49.3,49.3,49.3,49.3,2
20171101|2017-07-27 21:30,28,49.27,49.27,49.25,49.25,5
20171101|2017-07-27 22:00,28,49.24,49.24,49.24,49.24,1
20171101|2017-07-27 22:30,28,49.22,49.22,49.22,49.22,1
20171101|2017-07-27 23:00,28,49.2,49.2,49.2,49.2,1
20171101|2017-07-27 23:30,28,49.22,49.22,49.22,49.22,1
20171101|2017-07-28 00:00,28,49.2,49.2,49.2,49.2,1
20171101|2017-07-28 01:00,28,49.26,49.28,49.21,49.28,46
20171101|2017-07-28 01:30,28,49.25,49.31,49.24,49.3,23
20171101|2017-07-28 02:00,28,49.35,49.36,49.25,49.36,24
20171101|2017-07-28 02:30,28,49.24,49.24,49.24,49.24,2
20171101|2017-07-28 03:00,28,49.3,49.33,49.24,49.29,6
20171101|2017-07-28 03:30,28,49.35,49.35,49.33,49.33,3
20171101|2017-07-28 04:00,28,49.3,49.32,49.22,49.28,15
20171101|2017-07-28 04:30,28,49.33,49.33,49.33,49.33,1
20171101|2017-07-28 05:30,28,49.4,49.43,49.39,49.43,9
20171101|2017-07-28 06:00,28,49.37,49.37,49.37,49.37,1
20171101|2017-07-28 06:30,28,49.31,49.35,49.31,49.34,5
20171101|2017-07-28 07:00,28,49.38,49.41,49.33,49.35,12
20171101|2017-07-28 07:30,28,49.37,49.52,49.37,49.49,40
20171101|2017-07-28 08:00,28,49.44,49.65,49.44,49.62,94
20171101|2017-07-28 08:30,28,49.6,49.69,49.57,49.67,193
20171101|2017-07-28 09:00,28,49.64,50,49.64,49.93,73
20171101|2017-07-28 09:30,28,49.93,50.01,49.73,49.83,139
20171101|2017-07-28 10:00,28,49.85,49.92,49.84,49.84,46
20171101|2017-07-28 10:30,28,49.87,49.91,49.75,49.9,52
20171101|2017-07-28 11:00,28,49.91,50,49.87,49.92,58
20171101|2017-07-28 11:30,28,49.93,50,49.88,49.89,41
20171101|2017-07-28 12:00,28,49.89,49.91,49.81,49.86,41
20171101|2017-07-28 12:30,28,49.86,49.87,49.76,49.82,46
20171101|2017-07-28 13:00,28,49.8,49.96,49.72,49.96,28
20171101|2017-07-28 13:30,28,49.96,49.99,49.92,49.99,24
20171101|2017-07-28 14:00,28,49.97,50.01,49.95,49.97,9
20171101|2017-07-28 14:30,28,49.93,49.93,49.9,49.91,9
20171101|2017-07-28 15:00,28,49.92,49.92,49.92,49.92,1
20171101|2017-07-28 15:30,28,50,50.02,49.93,50.02,20
20171101|2017-07-28 16:30,28,50.07,50.07,50.07,50.07,3
20171101|2017-07-30 17:00,31,50.09,50.24,50.09,50.11,46
20171101|2017-07-30 17:30,31,50.14,50.16,50.14,50.14,6
20171101|2017-07-30 18:00,31,50.14,50.14,50.14,50.14,1
20171101|2017-07-30 18:30,31,50.14,50.14,50.14,50.14,1
20171101|2017-07-30 19:00,31,50.06,50.06,49.99,49.99,2
20171101|2017-07-30 19:30,31,50.01,50.01,49.96,49.96,4
20171101|2017-07-30 20:00,31,49.93,49.97,49.93,49.96,10
20171101|2017-07-30 21:00,31,50.07,50.07,50.06,50.06,2
20171101|2017-07-30 21:30,31,50.06,50.06,50.06,50.06,1
20171101|2017-07-30 22:00,31,50.14,50.14,50.12,50.12,2
20171101|2017-07-30 22:30,31,50.08,50.08,50.08,50.08,1
20171101|2017-07-30 23:30,31,50.08,50.09,50.08,50.09,3
20171101|2017-07-31 00:00,31,50.09,50.09,50.08,50.08,2
20171101|2017-07-31 00:30,31,50.08,50.08,50.08,50.08,1
20171101|2017-07-31 01:00,31,50.11,50.11,50.07,50.07,2
20171101|2017-07-31 01:30,31,50.1,50.19,50.1,50.15,15
20171101|2017-07-31 02:00,31,50.16,50.21,50.06,50.06,14
20171101|2017-07-31 02:30,31,50.1,50.13,50.07,50.07,14
20171101|2017-07-31 03:00,31,50.1,50.1,49.97,49.97,13
20171101|2017-07-31 03:30,31,49.86,49.89,49.81,49.88,50
20171101|2017-07-31 04:00,31,49.88,50.11,49.86,50.11,27
20171101|2017-07-31 04:30,31,50.03,50.03,49.98,50.01,46
20171101|2017-07-31 05:00,31,49.89,49.89,49.86,49.89,7
20171101|2017-07-31 05:30,31,49.85,49.86,49.72,49.75,107
20171101|2017-07-31 06:00,31,49.82,49.9,49.73,49.82,35
20171101|2017-07-31 06:30,31,49.84,49.95,49.79,49.94,36
20171101|2017-07-31 07:00,31,49.96,49.96,49.64,49.66,202
20171101|2017-07-31 07:30,31,49.72,49.74,49.67,49.74,23
20171101|2017-07-31 08:00,31,49.77,49.81,49.69,49.79,31
20171101|2017-07-31 08:30,31,49.84,49.84,49.53,49.61,92
20171101|2017-07-31 09:00,31,49.59,49.73,49.5,49.57,64
20171101|2017-07-31 09:30,31,49.53,49.57,49.45,49.5,64
20171101|2017-07-31 10:00,31,49.6,49.72,49.52,49.71,71
20171101|2017-07-31 10:30,31,49.71,49.71,49.6,49.6,30
20171101|2017-07-31 11:00,31,49.56,49.69,49.56,49.67,55
20171101|2017-07-31 11:30,31,49.68,49.71,49.68,49.71,30
20171101|2017-07-31 12:00,31,49.6,49.62,49.56,49.62,8
20171101|2017-07-31 12:30,31,49.67,49.89,49.67,49.87,140
20171101|2017-07-31 13:00,31,49.92,50.46,49.89,50.46,262
20171101|2017-07-31 13:30,31,50.42,50.44,50.3,50.44,41
20171101|2017-07-31 14:00,31,50.36,50.36,50.36,50.36,1
20171101|2017-07-31 14:30,31,50.36,50.61,50.33,50.44,107
20171101|2017-07-31 15:00,31,50.43,50.44,50.43,50.44,2
20171101|2017-07-31 15:30,31,50.38,50.41,50.37,50.41,75
20171101|2017-07-31 16:00,31,50.41,50.41,50.41,50.41,9
20171101|2017-07-31 16:30,31,50.38,50.38,50.38,50.38,4
20171101|2017-07-31 19:00,1,50.37,50.37,50.37,50.37,1
20171101|2017-07-31 20:30,1,50.51,50.51,50.5,50.5,37
20171101|2017-07-31 22:30,1,50.46,50.46,50.43,50.43,5
20171101|2017-07-31 23:00,1,50.49,50.49,50.49,50.49,1
20171101|2017-08-01 00:00,1,50.5,50.5,50.48,50.48,3
20171101|2017-08-01 00:30,1,50.48,50.48,50.48,50.48,1
20171101|2017-08-01 01:00,1,50.48,50.5,50.48,50.5,4
20171101|2017-08-01 01:30,1,50.44,50.46,50.44,50.45,18
20171101|2017-08-01 02:00,1,50.39,50.55,50.39,50.55,12
20171101|2017-08-01 02:30,1,50.57,50.6,50.5,50.5,22
20171101|2017-08-01 03:00,1,50.53,50.54,50.47,50.54,24
20171101|2017-08-01 03:30,1,50.51,50.6,50.51,50.53,22
20171101|2017-08-01 04:00,1,50.51,50.56,50.5,50.56,3
20171101|2017-08-01 04:30,1,50.62,50.62,50.47,50.47,13
20171101|2017-08-01 05:00,1,50.51,50.51,50.36,50.42,24
20171101|2017-08-01 05:30,1,50.4,50.4,50.35,50.35,3
20171101|2017-08-01 06:00,1,50.29,50.29,50.18,50.19,58
20171101|2017-08-01 06:30,1,50.21,50.21,50.1,50.1,66
20171101|2017-08-01 07:00,1,50.11,50.12,49.98,50.01,31
20171101|2017-08-01 07:30,1,50.07,50.14,50,50.1,25
20171101|2017-08-01 08:00,1,50.15,50.23,49.93,49.93,49
20171101|2017-08-01 08:30,1,49.91,49.96,49.69,49.69,202
20171101|2017-08-01 09:00,1,49.73,49.85,49.67,49.81,62
20171101|2017-08-01 09:30,1,49.83,49.9,49.78,49.89,98
20171101|2017-08-01 10:00,1,49.92,49.92,48.87,48.96,378
20171101|2017-08-01 10:30,1,48.99,49.1,48.67,48.88,210
20171101|2017-08-01 11:00,1,48.85,49.03,48.82,49.03,56
20171101|2017-08-01 11:30,1,48.89,48.96,48.89,48.96,15
20171101|2017-08-01 12:00,1,48.97,49.23,48.97,49.05,93
20171101|2017-08-01 12:30,1,49.02,49.22,48.92,49.15,185
20171101|2017-08-01 13:00,1,49.15,49.47,49.11,49.47,201
20171101|2017-08-01 13:30,1,49.49,49.5,49.44,49.49,26
20171101|2017-08-01 14:00,1,49.42,49.42,49.42,49.42,5
20171101|2017-08-01 14:30,1,49.46,49.51,49.46,49.51,9
20171101|2017-08-01 15:00,1,49.49,49.49,49.4,49.44,19
20171101|2017-08-01 15:30,1,49.48,49.48,48.87,49.07,203
20171101|2017-08-01 16:00,1,49.18,49.19,49.17,49.17,7
20171101|2017-08-01 19:30,2,49.14,49.14,49.14,49.14,1
20171101|2017-08-01 20:00,2,49.15,49.17,49.15,49.17,4
20171101|2017-08-01 20:30,2,49.17,49.17,49.17,49.17,1
20171101|2017-08-01 21:00,2,49.07,49.07,48.97,48.97,15
20171101|2017-08-01 21:30,2,49.02,49.02,49,49,2
20171101|2017-08-01 23:30,2,48.99,49.02,48.99,48.99,5
20171101|2017-08-02 00:00,2,49.03,49.03,49,49.03,5
20171101|2017-08-02 00:30,2,49.05,49.05,49.05,49.05,1
20171101|2017-08-02 01:00,2,49.12,49.17,49.12,49.17,2
20171101|2017-08-02 01:30,2,49.11,49.11,49.11,49.11,1
20171101|2017-08-02 02:00,2,49.12,49.16,49.08,49.13,26
20171101|2017-08-02 02:30,2,49.08,49.1,48.91,49.1,48
20171101|2017-08-02 03:00,2,49.19,49.19,49.15,49.18,6
20171101|2017-08-02 03:30,2,49.15,49.43,49.15,49.31,35
20171101|2017-08-02 04:00,2,49.38,49.38,49.37,49.38,6
20171101|2017-08-02 04:30,2,49.37,49.37,49.35,49.35,5
20171101|2017-08-02 05:00,2,49.33,49.47,49.33,49.47,19
20171101|2017-08-02 05:30,2,49.51,49.51,49.48,49.49,4
20171101|2017-08-02 06:00,2,49.52,49.58,49.45,49.46,35
20171101|2017-08-02 06:30,2,49.37,49.42,49.37,49.38,12
20171101|2017-08-02 07:00,2,49.41,49.47,49.39,49.44,8
20171101|2017-08-02 07:30,2,49.49,49.5,49.39,49.5,7
20171101|2017-08-02 08:00,2,49.53,49.6,49.47,49.53,30
20171101|2017-08-02 08:30,2,49.51,49.55,49.46,49.53,50
20171101|2017-08-02 09:00,2,49.48,49.5,49.25,49.26,82
20171101|2017-08-02 09:30,2,49.29,49.57,48.91,49.05,502
20171101|2017-08-02 10:00,2,49.26,49.74,49.26,49.74,321
20171101|2017-08-02 10:30,2,49.78,49.78,49.63,49.68,77
20171101|2017-08-02 11:00,2,49.74,49.81,49.66,49.7,50
20171101|2017-08-02 11:30,2,49.65,49.69,49.59,49.63,7
20171101|2017-08-02 12:00,2,49.69,49.84,49.67,49.79,88
20171101|2017-08-02 12:30,2,49.69,49.72,49.61,49.64,14
20171101|2017-08-02 13:00,2,49.69,49.9,49.66,49.9,240
20171101|2017-08-02 13:30,2,49.87,49.92,49.87,49.87,50
20171101|2017-08-02 14:00,2,49.8,49.82,49.8,49.82,2
20171101|2017-08-02 14:30,2,49.78,49.78,49.78,49.78,1
20171101|2017-08-02 15:00,2,49.77,49.77,49.77,49.77,11
20171101|2017-08-02 15:30,2,49.87,49.87,49.87,49.87,18
20171101|2017-08-02 19:30,3,49.72,49.74,49.72,49.74,2
20171101|2017-08-02 21:00,3,49.75,49.75,49.75,49.75,1
20171101|2017-08-02 21:30,3,49.67,49.73,49.67,49.73,3
20171101|2017-08-02 22:00,3,49.74,49.74,49.74,49.74,1
20171101|2017-08-02 23:00,3,49.7,49.7,49.7,49.7,2
20171101|2017-08-03 00:30,3,49.69,49.69,49.69,49.69,4
20171101|2017-08-03 01:00,3,49.63,49.63,49.63,49.63,1
20171101|2017-08-03 01:30,3,49.62,49.62,49.62,49.62,1
20171101|2017-08-03 02:00,3,49.53,49.58,49.51,49.58,20
20171101|2017-08-03 02:30,3,49.48,49.48,49.43,49.43,76
20171101|2017-08-03 03:00,3,49.48,49.62,49.46,49.62,53
20171101|2017-08-03 03:30,3,49.63,50.07,49.63,50,373
20171101|2017-08-03 04:00,3,50.02,50.12,49.96,49.96,61
20171101|2017-08-03 04:30,3,49.99,50.04,49.95,50.01,15
20171101|2017-08-03 05:00,3,50.06,50.09,50.03,50.08,33
20171101|2017-08-03 05:30,3,50.01,50.01,49.99,50.01,20
20171101|2017-08-03 06:00,3,49.97,49.97,49.79,49.85,17
20171101|2017-08-03 06:30,3,49.81,50.03,49.81,50.03,64
20171101|2017-08-03 07:00,3,50.04,50.13,50,50.07,40
20171101|2017-08-03 07:30,3,50.05,50.18,50.05,50.15,31
20171101|2017-08-03 08:00,3,50.16,50.21,50.05,50.13,73
20171101|2017-08-03 08:30,3,50.11,50.11,49.91,49.97,26
20171101|2017-08-03 09:00,3,49.92,50,49.71,49.84,145
20171101|2017-08-03 09:30,3,49.87,50.16,49.87,50.09,209
20171101|2017-08-03 10:00,3,50.1,50.22,49.99,50.1,123
20171101|2017-08-03 10:30,3,50.14,50.14,49.91,49.91,91
20171101|2017-08-03 11:00,3,49.92,50.02,49.6,49.7,225
20171101|2017-08-03 11:30,3,49.66,49.66,49.42,49.55,330
20171101|2017-08-03 12:00,3,49.55,49.63,49.45,49.54,869
20171101|2017-08-03 12:30,3,49.51,49.6,49.44,49.52,686
20171101|2017-08-03 13:00,3,49.51,49.62,49.29,49.33,255
20171101|2017-08-03 13:30,3,49.35,49.39,49.18,49.18,322
20171101|2017-08-03 14:00,3,49.13,49.25,49.13,49.24,10
20171101|2017-08-03 14:30,3,49.18,49.25,49.17,49.25,18
20171101|2017-08-03 15:30,3,49.25,49.25,49.24,49.24,3
20171101|2017-08-03 16:30,3,49.25,49.25,49.25,49.25,1
20171101|2017-08-03 19:30,4,49.35,49.35,49.35,49.35,1
20171101|2017-08-03 20:30,4,49.35,49.35,49.34,49.34,3
20171101|2017-08-03 21:00,4,49.32,49.32,49.24,49.27,3
20171101|2017-08-03 21:30,4,49.24,49.24,49.17,49.18,9
20171101|2017-08-03 22:00,4,49.25,49.26,49.25,49.26,2
20171101|2017-08-03 22:30,4,49.27,49.27,49.27,49.27,1
20171101|2017-08-03 23:00,4,49.25,49.25,49.23,49.23,5
20171101|2017-08-03 23:30,4,49.27,49.27,49.27,49.27,1
20171101|2017-08-04 00:30,4,49.24,49.24,49.24,49.24,1
20171101|2017-08-04 01:00,4,49.24,49.24,49.18,49.18,5
20171101|2017-08-04 01:30,4,49.18,49.18,49.15,49.15,3
20171101|2017-08-04 02:00,4,49.29,49.34,49.29,49.32,6
20171101|2017-08-04 02:30,4,49.34,49.35,48.93,49.03,80
20171101|2017-08-04 03:00,4,49.05,49.12,48.89,48.97,86
20171101|2017-08-04 03:30,4,49.01,49.01,48.94,48.98,16
20171101|2017-08-04 04:00,4,49.02,49.09,48.93,48.93,34
20171101|2017-08-04 04:30,4,48.99,48.99,48.99,48.99,1
20171101|2017-08-04 05:00,4,49.01,49.01,48.96,48.99,85
20171101|2017-08-04 05:30,4,48.87,49.06,48.84,49.06,10
20171101|2017-08-04 06:00,4,49.06,49.19,49.06,49.18,12
20171101|2017-08-04 06:30,4,49.17,49.2,49.05,49.17,31
20171101|2017-08-04 07:00,4,49.16,49.27,49.16,49.17,31
20171101|2017-08-04 07:30,4,49.25,49.48,49.04,49.38,80
20171101|2017-08-04 08:00,4,49.36,49.42,49.32,49.36,94
20171101|2017-08-04 08:30,4,49.41,49.41,49.23,49.37,20
20171101|2017-08-04 09:00,4,49.35,49.35,49.07,49.17,30
20171101|2017-08-04 09:30,4,49.27,49.68,49.27,49.55,279
20171101|2017-08-04 10:00,4,49.56,49.77,49.55,49.76,172
20171101|2017-08-04 10:30,4,49.77,49.79,49.66,49.75,182
20171101|2017-08-04 11:00,4,49.8,49.88,49.69,49.71,77
20171101|2017-08-04 11:30,4,49.76,49.76,49.65,49.68,13
20171101|2017-08-04 12:00,4,49.66,49.71,49.55,49.55,47
20171101|2017-08-04 12:30,4,49.52,49.67,49.5,49.66,60
20171101|2017-08-04 13:00,4,49.69,49.91,49.67,49.86,220
20171101|2017-08-04 13:30,4,49.87,49.89,49.78,49.85,64
20171101|2017-08-04 14:00,4,49.85,49.85,49.76,49.77,31
20171101|2017-08-04 14:30,4,49.79,49.79,49.72,49.74,5
20171101|2017-08-04 15:00,4,49.77,49.77,49.77,49.77,1
20171101|2017-08-04 15:30,4,49.81,49.86,49.8,49.86,108
20171101|2017-08-04 16:30,4,49.86,49.86,49.86,49.86,1
20171101|2017-08-06 17:00,7,49.86,49.98,49.83,49.83,36
20171101|2017-08-06 17:30,7,49.86,49.87,49.86,49.87,2
20171101|2017-08-06 18:00,7,49.87,49.87,49.87,49.87,1
20171101|2017-08-06 19:00,7,49.83,49.83,49.83,49.83,3
20171101|2017-08-06 19:30,7,49.9,49.9,49.9,49.9,1
20171101|2017-08-06 20:00,7,49.85,49.85,49.85,49.85,1
20171101|2017-08-06 20:30,7,49.79,49.79,49.77,49.77,3
20171101|2017-08-07 01:00,7,49.69,49.69,49.63,49.63,2
20171101|2017-08-07 02:00,7,49.61,49.61,49.61,49.61,1
20171101|2017-08-07 02:30,7,49.6,49.65,49.55,49.63,11
20171101|2017-08-07 03:00,7,49.67,49.7,49.67,49.7,2
20171101|2017-08-07 03:30,7,49.69,49.72,49.21,49.29,181
20171101|2017-08-07 04:00,7,49.34,49.35,49.31,49.32,11
20171101|2017-08-07 04:30,7,49.24,49.33,49.12,49.19,34
20171101|2017-08-07 05:00,7,49.2,49.24,49.2,49.23,86
20171101|2017-08-07 05:30,7,49.23,49.31,49.23,49.31,46
20171101|2017-08-07 06:00,7,49.35,49.45,49.34,49.42,41
20171101|2017-08-07 06:30,7,49.38,49.4,49.21,49.27,179
20171101|2017-08-07 07:00,7,49.35,49.43,49.25,49.34,36
20171101|2017-08-07 07:30,7,49.36,49.43,49.25,49.25,82
20171101|2017-08-07 08:00,7,49.25,49.37,49.19,49.22,84
20171101|2017-08-07 08:30,7,49.29,49.4,49.21,49.4,34
20171101|2017-08-07 09:00,7,49.52,49.71,49.51,49.58,227
20171101|2017-08-07 09:30,7,49.57,49.66,48.99,49.03,624
20171101|2017-08-07 10:00,7,49.09,49.1,48.87,49.08,361
20171101|2017-08-07 10:30,7,49.06,49.2,49.01,49.19,68
20171101|2017-08-07 11:00,7,49.16,49.24,49.16,49.24,27
20171101|2017-08-07 11:30,7,49.24,49.32,49.24,49.32,82
20171101|2017-08-07 12:00,7,49.32,49.6,49.31,49.54,259
20171101|2017-08-07 12:30,7,49.52,49.56,49.5,49.55,15
20171101|2017-08-07 13:00,7,49.6,49.78,49.54,49.75,235
20171101|2017-08-07 13:30,7,49.73,49.73,49.62,49.62,26
20171101|2017-08-07 14:00,7,49.65,49.66,49.65,49.66,8
20171101|2017-08-07 14:30,7,49.68,49.68,49.66,49.66,3
20171101|2017-08-07 15:00,7,49.59,49.6,49.59,49.6,3
20171101|2017-08-07 15:30,7,49.63,49.63,49.62,49.62,4
20171101|2017-08-07 16:30,7,49.68,49.68,49.68,49.68,1
20171101|2017-08-07 19:30,8,49.58,49.62,49.58,49.62,3
20171101|2017-08-07 20:00,8,49.61,49.61,49.61,49.61,1
20171101|2017-08-07 21:00,8,49.54,49.54,49.51,49.51,2
20171101|2017-08-07 22:30,8,49.55,49.55,49.55,49.55,2
20171101|2017-08-07 23:30,8,49.55,49.55,49.55,49.55,1
20171101|2017-08-08 01:00,8,49.59,49.65,49.59,49.63,6
20171101|2017-08-08 01:30,8,49.63,49.69,49.62,49.69,6
20171101|2017-08-08 02:00,8,49.71,49.92,49.71,49.84,177
20171101|2017-08-08 02:30,8,49.84,49.9,49.82,49.85,5
20171101|2017-08-08 03:00,8,49.88,50.08,49.86,49.99,252
20171101|2017-08-08 03:30,8,49.98,49.98,49.87,49.93,38
20171101|2017-08-08 04:00,8,49.9,49.98,49.88,49.96,35
20171101|2017-08-08 04:30,8,49.99,50.05,49.99,50.05,65
20171101|2017-08-08 05:00,8,50.05,50.05,49.96,49.97,21
20171101|2017-08-08 05:30,8,49.95,49.95,49.73,49.83,46
20171101|2017-08-08 06:00,8,49.86,49.86,49.64,49.68,97
20171101|2017-08-08 06:30,8,49.71,49.75,49.67,49.74,63
20171101|2017-08-08 07:00,8,49.73,49.81,49.71,49.74,130
20171101|2017-08-08 07:30,8,49.68,49.69,49.56,49.62,147
20171101|2017-08-08 08:00,8,49.65,49.85,49.28,49.33,329
20171101|2017-08-08 08:30,8,49.34,49.46,49.31,49.44,153
20171101|2017-08-08 09:00,8,49.41,49.64,49.22,49.62,137
20171101|2017-08-08 09:30,8,49.61,49.65,49.5,49.53,179
20171101|2017-08-08 10:00,8,49.52,49.93,49.51,49.83,352
20171101|2017-08-08 10:30,8,49.84,49.88,49.72,49.78,126
20171101|2017-08-08 11:00,8,49.82,49.84,49.6,49.6,84
20171101|2017-08-08 11:30,8,49.59,49.59,49.38,49.4,121
20171101|2017-08-08 12:00,8,49.44,49.53,49.4,49.53,79
20171101|2017-08-08 12:30,8,49.53,49.6,49.51,49.55,65
20171101|2017-08-08 13:00,8,49.49,49.77,49.44,49.44,92
20171101|2017-08-08 13:30,8,49.44,49.44,49.28,49.43,72
20171101|2017-08-08 14:00,8,49.42,49.43,49.39,49.39,3
20171101|2017-08-08 14:30,8,49.42,49.49,49.42,49.42,7
20171101|2017-08-08 15:00,8,49.42,49.54,49.42,49.49,12
20171101|2017-08-08 15:30,8,49.51,49.73,49.32,49.33,77
20171101|2017-08-08 16:00,8,49.34,49.43,49.34,49.41,10
20171101|2017-08-08 16:30,8,49.4,49.41,49.38,49.38,22
20171101|2017-08-08 19:30,9,49.28,49.28,49.28,49.28,1
20171101|2017-08-08 20:00,9,49.29,49.34,49.29,49.34,3
20171101|2017-08-08 20:30,9,49.31,49.32,49.28,49.28,5
20171101|2017-08-08 21:00,9,49.26,49.27,49.26,49.27,2
20171101|2017-08-08 22:30,9,49.35,49.36,49.35,49.35,3
20171101|2017-08-08 23:30,9,49.36,49.36,49.36,49.36,2
20171101|2017-08-09 00:00,9,49.35,49.35,49.35,49.35,1
20171101|2017-08-09 00:30,9,49.36,49.36,49.36,49.36,2
20171101|2017-08-09 01:00,9,49.35,49.35,49.28,49.28,9
20171101|2017-08-09 01:30,9,49.3,49.39,49.3,49.39,5
20171101|2017-08-09 02:00,9,49.36,49.47,49.3,49.42,14
20171101|2017-08-09 02:30,9,49.43,49.5,49.43,49.5,3
20171101|2017-08-09 03:00,9,49.5,49.57,49.48,49.57,25
20171101|2017-08-09 03:30,9,49.54,49.74,49.54,49.72,60
20171101|2017-08-09 04:00,9,49.73,49.77,49.67,49.67,76
20171101|2017-08-09 04:30,9,49.65,49.69,49.64,49.69,10
20171101|2017-08-09 05:00,9,49.66,49.74,49.66,49.7,67
20171101|2017-08-09 05:30,9,49.71,49.81,49.71,49.78,159
20171101|2017-08-09 06:00,9,49.82,49.82,49.71,49.78,15
20171101|2017-08-09 06:30,9,49.77,49.81,49.77,49.8,36
20171101|2017-08-09 07:00,9,49.8,49.89,49.78,49.85,50
20171101|2017-08-09 07:30,9,49.83,49.95,49.82,49.92,234
20171101|2017-08-09 08:00,9,49.92,49.97,49.74,49.75,155
20171101|2017-08-09 08:30,9,49.79,49.81,49.7,49.75,193
20171101|2017-08-09 09:00,9,49.77,49.86,49.73,49.81,240
20171101|2017-08-09 09:30,9,49.8,49.91,49.35,49.74,1371
20171101|2017-08-09 10:00,9,49.71,49.76,49.44,49.5,668
20171101|2017-08-09 10:30,9,49.54,49.59,49.46,49.56,267
20171101|2017-08-09 11:00,9,49.56,49.69,49.54,49.66,71
20171101|2017-08-09 11:30,9,49.65,49.74,49.63,49.7,168
20171101|2017-08-09 12:00,9,49.7,49.7,49.53,49.59,94
20171101|2017-08-09 12:30,9,49.59,49.73,49.56,49.72,134
20171101|2017-08-09 13:00,9,49.73,49.91,49.7,49.9,198
20171101|2017-08-09 13:30,9,49.88,49.89,49.83,49.83,48
20171101|2017-08-09 14:00,9,49.82,49.85,49.82,49.85,4
20171101|2017-08-09 14:30,9,49.81,49.81,49.78,49.78,21
20171101|2017-08-09 15:00,9,49.84,49.9,49.83,49.9,59
20171101|2017-08-09 15:30,9,49.95,49.99,49.95,49.99,15
20171101|2017-08-09 16:30,9,49.98,49.98,49.98,49.98,2
20171101|2017-08-09 20:00,10,49.92,49.92,49.92,49.92,1
20171101|2017-08-09 22:30,10,49.83,49.88,49.83,49.88,23
20171101|2017-08-10 00:00,10,49.86,49.89,49.86,49.89,3
20171101|2017-08-10 01:00,10,49.95,50.08,49.95,50.08,19
20171101|2017-08-10 01:30,10,50.06,50.09,50.03,50.09,14
20171101|2017-08-10 02:00,10,50.09,50.16,50.03,50.13,98
20171101|2017-08-10 02:30,10,50.11,50.13,50.04,50.1,18
20171101|2017-08-10 03:00,10,50.15,50.16,50.14,50.14,8
20171101|2017-08-10 03:30,10,50.08,50.08,49.98,50,58
20171101|2017-08-10 04:00,10,49.97,50.09,49.87,50.09,10
20171101|2017-08-10 04:30,10,50.14,50.26,50.12,50.18,230
20171101|2017-08-10 05:00,10,50.2,50.2,50.05,50.06,30
20171101|2017-08-10 05:30,10,50.12,50.16,50.08,50.16,12
20171101|2017-08-10 06:00,10,50.18,50.24,50.18,50.2,30
20171101|2017-08-10 06:30,10,50.2,50.24,50.09,50.24,36
20171101|2017-08-10 07:00,10,50.19,50.41,50.19,50.34,223
20171101|2017-08-10 07:30,10,50.37,50.46,50.32,50.39,103
20171101|2017-08-10 08:00,10,50.42,50.44,50.27,50.27,493
20171101|2017-08-10 08:30,10,50.27,50.32,49.88,50.03,1146
20171101|2017-08-10 09:00,10,50.01,50.02,49.62,49.86,242
20171101|2017-08-10 09:30,10,49.81,50.02,49.56,49.64,512
20171101|2017-08-10 10:00,10,49.73,49.79,49.33,49.5,435
20171101|2017-08-10 10:30,10,49.53,49.61,49.43,49.59,82
20171101|2017-08-10 11:00,10,49.5,49.5,49.43,49.48,35
20171101|2017-08-10 11:30,10,49.49,49.49,48.98,49.06,320
20171101|2017-08-10 12:00,10,49.06,49.08,48.89,49.06,174
20171101|2017-08-10 12:30,10,49.04,49.12,48.92,49.03,89
20171101|2017-08-10 13:00,10,49,49.23,48.81,48.84,168
20171101|2017-08-10 13:30,10,48.86,48.9,48.75,48.89,124
20171101|2017-08-10 14:00,10,48.89,48.9,48.84,48.9,25
20171101|2017-08-10 14:30,10,48.78,48.78,48.68,48.68,58
20171101|2017-08-10 15:00,10,48.77,48.77,48.76,48.76,3
20171101|2017-08-10 15:30,10,48.76,48.76,48.76,48.76,2
20171101|2017-08-10 16:30,10,48.79,48.79,48.78,48.78,6
20171101|2017-08-10 19:00,11,48.9,48.9,48.86,48.86,2
20171101|2017-08-10 19:30,11,48.86,48.86,48.86,48.86,1
20171101|2017-08-10 20:00,11,48.91,48.91,48.76,48.76,3
20171101|2017-08-10 21:00,11,48.78,48.78,48.7,48.7,5
20171101|2017-08-10 21:30,11,48.68,48.69,48.67,48.67,3
20171101|2017-08-10 22:00,11,48.65,48.65,48.51,48.51,52
20171101|2017-08-10 23:00,11,48.52,48.52,48.41,48.41,8
20171101|2017-08-10 23:30,11,48.41,48.42,48.41,48.42,2
20171101|2017-08-11 01:00,11,48.54,48.56,48.5,48.5,26
20171101|2017-08-11 01:30,11,48.49,48.57,48.47,48.57,6
20171101|2017-08-11 02:00,11,48.51,48.61,48.44,48.44,20
20171101|2017-08-11 02:30,11,48.55,48.56,48.45,48.56,26
20171101|2017-08-11 03:00,11,48.36,48.44,48.3,48.36,39
20171101|2017-08-11 03:30,11,48.39,48.54,48.38,48.46,29
20171101|2017-08-11 04:00,11,48.53,48.53,48.43,48.43,6
20171101|2017-08-11 04:30,11,48.41,48.52,48.38,48.52,17
20171101|2017-08-11 05:00,11,48.59,48.68,48.57,48.63,14
20171101|2017-08-11 05:30,11,48.63,48.63,48.5,48.56,11
20171101|2017-08-11 06:00,11,48.54,48.67,48.54,48.64,11
20171101|2017-08-11 06:30,11,48.72,48.72,48.61,48.61,10
20171101|2017-08-11 07:00,11,48.64,48.79,48.58,48.74,26
20171101|2017-08-11 07:30,11,48.73,48.78,48.71,48.75,16
20171101|2017-08-11 08:00,11,48.72,48.76,48.52,48.59,210
20171101|2017-08-11 08:30,11,48.55,48.74,48.37,48.48,107
20171101|2017-08-11 09:00,11,48.48,48.55,48.3,48.53,115
20171101|2017-08-11 09:30,11,48.58,48.73,48.58,48.59,59
20171101|2017-08-11 10:00,11,48.71,48.82,48.52,48.76,53
20171101|2017-08-11 10:30,11,48.73,48.77,48.67,48.67,12
20171101|2017-08-11 11:00,11,48.58,48.76,48.58,48.72,69
20171101|2017-08-11 11:30,11,48.84,48.84,48.75,48.8,21
20171101|2017-08-11 12:00,11,48.82,49,48.8,48.95,58
20171101|2017-08-11 12:30,11,49.02,49.12,49.02,49.03,21
20171101|2017-08-11 13:00,11,49.08,49.25,49.08,49.12,162
20171101|2017-08-11 13:30,11,49.08,49.12,49.02,49.09,37
20171101|2017-08-11 14:00,11,49.07,49.07,49.02,49.02,4
20171101|2017-08-11 14:30,11,49.01,49.07,48.99,49.07,4
20171101|2017-08-11 15:00,11,49.05,49.11,49.05,49.11,11
20171101|2017-08-11 15:30,11,49.04,49.08,49.04,49.04,31
20171101|2017-08-13 17:00,14,49.04,49.06,49.04,49.05,19
20171101|2017-08-13 17:30,14,49.03,49.07,49.03,49.07,4
20171101|2017-08-13 18:00,14,49.08,49.14,49.08,49.12,7
20171101|2017-08-13 18:30,14,49.11,49.15,49.09,49.12,6
20171101|2017-08-13 20:00,14,49.14,49.14,49.14,49.14,1
20171101|2017-08-13 20:30,14,49.05,49.05,49.04,49.04,2
20171101|2017-08-13 21:00,14,49.07,49.07,49.07,49.07,1
20171101|2017-08-13 21:30,14,49.06,49.06,49.02,49.02,4
20171101|2017-08-13 23:30,14,49.07,49.07,49.07,49.07,1
20171101|2017-08-14 00:30,14,49.04,49.04,49.04,49.04,1
20171101|2017-08-14 01:00,14,49.03,49.03,48.96,48.99,6
20171101|2017-08-14 01:30,14,49.01,49.02,48.99,48.99,8
20171101|2017-08-14 02:00,14,49.15,49.15,49.07,49.08,12
20171101|2017-08-14 02:30,14,49.1,49.1,49,49.05,17
20171101|2017-08-14 03:00,14,49.01,49.1,48.82,48.97,63
20171101|2017-08-14 03:30,14,49,49,48.83,48.83,21
20171101|2017-08-14 04:00,14,48.86,48.94,48.86,48.91,9
20171101|2017-08-14 04:30,14,48.88,48.93,48.88,48.88,7
20171101|2017-08-14 05:00,14,48.87,48.87,48.75,48.75,11
20171101|2017-08-14 05:30,14,48.71,48.79,48.71,48.79,7
20171101|2017-08-14 06:00,14,48.81,48.86,48.81,48.84,4
20171101|2017-08-14 06:30,14,48.8,48.84,48.8,48.84,2
20171101|2017-08-14 07:00,14,48.82,48.98,48.82,48.93,36
20171101|2017-08-14 07:30,14,48.87,48.93,48.77,48.77,11
20171101|2017-08-14 08:00,14,48.74,49.1,48.66,49.04,246
20171101|2017-08-14 08:30,14,49.02,49.33,49.02,49.21,111
20171101|2017-08-14 09:00,14,49.23,49.26,49.17,49.17,59
20171101|2017-08-14 09:30,14,49.24,49.4,49.23,49.36,55
20171101|2017-08-14 10:00,14,49.31,49.31,48.89,48.95,158
20171101|2017-08-14 10:30,14,48.91,48.93,48.48,48.52,168
20171101|2017-08-14 11:00,14,48.55,48.63,48.39,48.44,89
20171101|2017-08-14 11:30,14,48.43,48.43,48.08,48.23,160
20171101|2017-08-14 12:00,14,48.2,48.27,48.12,48.14,155
20171101|2017-08-14 12:30,14,48.15,48.19,48.13,48.16,12
20171101|2017-08-14 13:00,14,48.14,48.19,47.85,47.88,285
20171101|2017-08-14 13:30,14,47.85,47.88,47.8,47.84,104
20171101|2017-08-14 14:00,14,47.79,47.86,47.75,47.86,30
20171101|2017-08-14 14:30,14,47.86,47.88,47.77,47.81,11
20171101|2017-08-14 15:00,14,47.8,47.83,47.8,47.81,5
20171101|2017-08-14 15:30,14,47.8,47.8,47.77,47.79,7
20171101|2017-08-14 16:00,14,47.8,47.8,47.8,47.8,1
20171101|2017-08-14 19:00,15,47.84,47.88,47.84,47.88,2
20171101|2017-08-14 19:30,15,47.91,47.91,47.91,47.91,2
20171101|2017-08-14 20:00,15,47.96,47.96,47.95,47.96,7
20171101|2017-08-14 21:00,15,47.97,47.97,47.97,47.97,1
20171101|2017-08-14 22:00,15,47.98,47.98,47.98,47.98,1
20171101|2017-08-14 23:30,15,47.9,47.9,47.9,47.9,1
20171101|2017-08-15 00:00,15,47.92,47.92,47.92,47.92,1
20171101|2017-08-15 01:00,15,47.94,47.94,47.94,47.94,2
20171101|2017-08-15 02:00,15,47.89,47.91,47.77,47.77,6
20171101|2017-08-15 02:30,15,47.77,47.77,47.65,47.73,47
20171101|2017-08-15 03:00,15,47.75,47.92,47.72,47.85,25
20171101|2017-08-15 03:30,15,47.9,47.99,47.82,47.95,31
20171101|2017-08-15 04:00,15,48,48.05,48,48.02,8
20171101|2017-08-15 04:30,15,47.97,47.99,47.79,47.82,21
20171101|2017-08-15 05:00,15,47.82,47.87,47.64,47.67,55
20171101|2017-08-15 05:30,15,47.71,47.73,47.67,47.67,6
20171101|2017-08-15 06:00,15,47.67,47.72,47.64,47.71,11
20171101|2017-08-15 06:30,15,47.68,47.68,47.52,47.54,32
20171101|2017-08-15 07:00,15,47.54,47.7,47.49,47.56,44
20171101|2017-08-15 07:30,15,47.63,47.65,47.4,47.57,270
20171101|2017-08-15 08:00,15,47.54,47.62,47.42,47.42,78
20171101|2017-08-15 08:30,15,47.44,47.49,47.37,47.4,80
20171101|2017-08-15 09:00,15,47.4,47.6,47.32,47.54,73
20171101|2017-08-15 09:30,15,47.52,47.65,47.46,47.57,52
20171101|2017-08-15 10:00,15,47.58,47.67,47.47,47.64,95
20171101|2017-08-15 10:30,15,47.62,47.69,47.55,47.69,33
20171101|2017-08-15 11:00,15,47.68,47.82,47.68,47.8,35
20171101|2017-08-15 11:30,15,47.79,47.79,47.68,47.74,62
20171101|2017-08-15 12:00,15,47.74,47.83,47.72,47.72,25
20171101|2017-08-15 12:30,15,47.71,47.82,47.71,47.81,38
20171101|2017-08-15 13:00,15,47.82,47.96,47.77,47.88,184
20171101|2017-08-15 13:30,15,47.91,47.91,47.89,47.91,75
20171101|2017-08-15 14:00,15,47.91,47.91,47.89,47.89,2
20171101|2017-08-15 14:30,15,47.88,47.95,47.88,47.91,11
20171101|2017-08-15 15:30,15,47.9,48.16,47.9,48,153
20171101|2017-08-15 16:00,15,47.97,48.02,47.97,48.02,6
20171101|2017-08-15 19:00,16,47.98,48.01,47.98,48.01,2
20171101|2017-08-15 19:30,16,48,48,48,48,1
20171101|2017-08-15 20:00,16,47.92,47.96,47.92,47.96,2
20171101|2017-08-15 20:30,16,48.04,48.04,48.01,48.01,4
20171101|2017-08-15 21:00,16,48.04,48.04,48.04,48.04,1
20171101|2017-08-15 23:00,16,48.09,48.09,48.07,48.07,2
20171101|2017-08-15 23:30,16,48.04,48.04,48.04,48.04,1
20171101|2017-08-16 00:00,16,48.05,48.08,48.05,48.08,14
20171101|2017-08-16 00:30,16,48.08,48.11,48.07,48.07,13
20171101|2017-08-16 01:00,16,48.08,48.08,48.05,48.05,3
20171101|2017-08-16 01:30,16,48.01,48.03,48,48.03,5
20171101|2017-08-16 02:00,16,48.07,48.21,48.06,48.2,164
20171101|2017-08-16 02:30,16,48.22,48.22,48.1,48.15,67
20171101|2017-08-16 03:00,16,48.18,48.2,48.11,48.14,17
20171101|2017-08-16 03:30,16,48.13,48.17,48.08,48.17,16
20171101|2017-08-16 04:00,16,48.1,48.17,48.1,48.17,18
20171101|2017-08-16 04:30,16,48.19,48.2,48.17,48.18,7
20171101|2017-08-16 05:00,16,48.15,48.15,48.05,48.07,12
20171101|2017-08-16 05:30,16,48.03,48.03,47.95,47.95,14
20171101|2017-08-16 06:00,16,47.98,48.02,47.98,47.99,42
20171101|2017-08-16 06:30,16,48,48,47.97,48,8
20171101|2017-08-16 07:00,16,48.01,48.01,47.95,47.97,12
20171101|2017-08-16 07:30,16,47.97,47.97,47.81,47.87,57
20171101|2017-08-16 08:00,16,47.8,48.05,47.78,48.03,222
20171101|2017-08-16 08:30,16,48,48,47.92,47.97,18
20171101|2017-08-16 09:00,16,48.04,48.09,47.97,48.08,44
20171101|2017-08-16 09:30,16,48.08,48.42,47.77,48.08,478
20171101|2017-08-16 10:00,16,48.06,48.06,47.52,47.68,221
20171101|2017-08-16 10:30,16,47.67,47.68,47.5,47.53,86
20171101|2017-08-16 11:00,16,47.53,47.57,47.47,47.47,93
20171101|2017-08-16 11:30,16,47.47,47.65,47.47,47.58,82
20171101|2017-08-16 12:00,16,47.56,47.72,47.19,47.23,178
20171101|2017-08-16 12:30,16,47.22,47.27,47.14,47.19,97
20171101|2017-08-16 13:00,16,47.21,47.26,47.02,47.15,272
20171101|2017-08-16 13:30,16,47.12,47.18,47.12,47.15,29
20171101|2017-08-16 14:00,16,47.14,47.2,47.14,47.17,7
20171101|2017-08-16 14:30,16,47.15,47.15,47.14,47.14,2
20171101|2017-08-16 15:00,16,47.08,47.08,47.08,47.08,1
20171101|2017-08-16 15:30,16,47.13,47.14,47.13,47.13,6
20171101|2017-08-16 19:00,17,47.16,47.16,47.16,47.16,1
20171101|2017-08-16 20:00,17,47.22,47.23,47.22,47.23,3
20171101|2017-08-16 20:30,17,47.22,47.22,47.22,47.22,1
20171101|2017-08-16 21:00,17,47.23,47.23,47.23,47.23,1
20171101|2017-08-16 21:30,17,47.21,47.21,47.21,47.21,5
20171101|2017-08-17 00:00,17,47.23,47.23,47.23,47.23,1
20171101|2017-08-17 00:30,17,47.22,47.22,47.19,47.19,3
20171101|2017-08-17 01:00,17,47.17,47.17,47.17,47.17,2
20171101|2017-08-17 01:30,17,47.16,47.16,47.15,47.15,3
20171101|2017-08-17 02:00,17,47.12,47.22,47.12,47.22,5
20171101|2017-08-17 02:30,17,47.2,47.24,47.2,47.24,3
20171101|2017-08-17 03:00,17,47.18,47.18,47.06,47.12,11
20171101|2017-08-17 03:30,17,47.1,47.12,47.01,47.06,25
20171101|2017-08-17 04:00,17,47.03,47.03,46.91,46.91,11
20171101|2017-08-17 04:30,17,46.96,47.04,46.94,47.04,54
20171101|2017-08-17 05:00,17,47.05,47.05,47,47,7
20171101|2017-08-17 05:30,17,46.99,47.07,46.99,47,32
20171101|2017-08-17 06:00,17,47,47.03,46.93,46.93,22
20171101|2017-08-17 06:30,17,47,47.02,46.91,47.02,22
20171101|2017-08-17 07:00,17,46.99,46.99,46.87,46.93,68
20171101|2017-08-17 07:30,17,46.92,46.97,46.86,46.92,66
20171101|2017-08-17 08:00,17,46.94,46.98,46.79,46.9,259
20171101|2017-08-17 08:30,17,46.88,47.12,46.81,47.05,54
20171101|2017-08-17 09:00,17,47.06,47.26,47.06,47.21,174
20171101|2017-08-17 09:30,17,47.28,47.43,46.89,47.42,239
20171101|2017-08-17 10:00,17,47.41,47.42,47.19,47.22,343
20171101|2017-08-17 10:30,17,47.22,47.35,47.13,47.28,168
20171101|2017-08-17 11:00,17,47.29,47.32,47.18,47.26,852
20171101|2017-08-17 11:30,17,47.29,47.31,47.23,47.23,521
20171101|2017-08-17 12:00,17,47.23,47.31,47.23,47.31,203
20171101|2017-08-17 12:30,17,47.31,47.43,47.31,47.37,800
20171101|2017-08-17 13:00,17,47.4,47.49,47.39,47.41,764
20171101|2017-08-17 13:30,17,47.37,47.39,47.34,47.39,241
20171101|2017-08-17 14:00,17,47.38,47.4,47.37,47.4,3
20171101|2017-08-17 14:30,17,47.36,47.36,47.31,47.32,13
20171101|2017-08-17 15:00,17,47.33,47.35,47.31,47.31,17
20171101|2017-08-17 15:30,17,47.3,47.3,47.26,47.26,11
20171101|2017-08-17 16:00,17,47.22,47.22,47.22,47.22,1
20171101|2017-08-17 19:00,18,47.28,47.28,47.28,47.28,1
20171101|2017-08-17 20:00,18,47.37,47.37,47.37,47.37,1
20171101|2017-08-17 20:30,18,47.38,47.39,47.38,47.38,3
20171101|2017-08-17 21:00,18,47.35,47.35,47.28,47.33,12
20171101|2017-08-17 22:00,18,47.32,47.35,47.32,47.33,32
20171101|2017-08-17 22:30,18,47.37,47.37,47.37,47.37,1
20171101|2017-08-18 01:00,18,47.36,47.39,47.36,47.39,7
20171101|2017-08-18 01:30,18,47.36,47.42,47.36,47.42,7
20171101|2017-08-18 02:00,18,47.39,47.66,47.34,47.58,50
20171101|2017-08-18 02:30,18,47.53,47.67,47.53,47.61,21
20171101|2017-08-18 03:00,18,47.61,47.61,47.5,47.57,28
20171101|2017-08-18 03:30,18,47.6,47.6,47.5,47.57,37
20171101|2017-08-18 04:00,18,47.58,47.61,47.51,47.51,47
20171101|2017-08-18 04:30,18,47.55,47.57,47.52,47.56,31
20171101|2017-08-18 05:00,18,47.53,47.53,47.44,47.53,27
20171101|2017-08-18 05:30,18,47.55,47.55,47.53,47.53,9
20171101|2017-08-18 06:00,18,47.5,47.51,47.45,47.49,11
20171101|2017-08-18 06:30,18,47.52,47.55,47.48,47.53,10
20171101|2017-08-18 07:00,18,47.53,47.64,47.52,47.61,45
20171101|2017-08-18 07:30,18,47.62,47.62,47.47,47.47,42
20171101|2017-08-18 08:00,18,47.45,47.58,47.4,47.47,43
20171101|2017-08-18 08:30,18,47.47,47.47,47.2,47.26,196
20171101|2017-08-18 09:00,18,47.23,47.34,47.19,47.22,434
20171101|2017-08-18 09:30,18,47.22,47.29,47.13,47.23,1088
20171101|2017-08-18 10:00,18,47.26,47.39,47.18,47.33,150
20171101|2017-08-18 10:30,18,47.32,48.18,47.32,48.11,521
20171101|2017-08-18 11:00,18,48.17,48.8,48.13,48.75,783
20171101|2017-08-18 11:30,18,48.69,48.81,48.58,48.69,149
20171101|2017-08-18 12:00,18,48.72,48.82,48.69,48.75,129
20171101|2017-08-18 12:30,18,48.78,48.78,48.63,48.72,136
20171101|2017-08-18 13:00,18,48.76,48.95,48.7,48.89,226
20171101|2017-08-18 13:30,18,48.88,48.96,48.83,48.92,42
20171101|2017-08-18 14:00,18,49,49.03,48.97,49,19
20171101|2017-08-18 14:30,18,48.97,48.97,48.92,48.93,17
20171101|2017-08-18 15:00,18,48.92,48.96,48.92,48.96,40
20171101|2017-08-18 15:30,18,48.97,49.04,48.96,49.04,42
20171101|2017-08-20 18:00,21,48.94,48.94,48.92,48.92,2
20171101|2017-08-20 18:30,21,48.93,48.93,48.88,48.89,11
20171101|2017-08-20 19:00,21,48.79,48.79,48.79,48.79,1
20171101|2017-08-20 19:30,21,48.82,48.82,48.82,48.82,2
20171101|2017-08-20 20:30,21,48.81,48.85,48.81,48.85,2
20171101|2017-08-20 21:00,21,48.86,48.86,48.86,48.86,1
20171101|2017-08-20 22:00,21,48.87,48.87,48.8,48.8,8
20171101|2017-08-20 22:30,21,48.84,48.84,48.84,48.84,2
20171101|2017-08-20 23:00,21,48.81,48.81,48.81,48.81,1
20171101|2017-08-20 23:30,21,48.82,48.82,48.82,48.82,1
20171101|2017-08-21 00:00,21,48.8,48.8,48.8,48.8,16
20171101|2017-08-21 01:30,21,48.75,48.77,48.75,48.77,5
20171101|2017-08-21 02:00,21,48.69,48.71,48.64,48.64,17
20171101|2017-08-21 02:30,21,48.73,48.73,48.65,48.71,14
20171101|2017-08-21 03:00,21,48.71,48.77,48.68,48.77,54
20171101|2017-08-21 03:30,21,48.76,48.77,48.64,48.64,81
20171101|2017-08-21 04:00,21,48.68,48.85,48.65,48.84,88
20171101|2017-08-21 04:30,21,48.83,48.83,48.75,48.75,21
20171101|2017-08-21 05:00,21,48.72,48.88,48.72,48.88,19
20171101|2017-08-21 05:30,21,48.92,48.93,48.89,48.93,17
20171101|2017-08-21 06:00,21,48.91,48.93,48.87,48.93,13
20171101|2017-08-21 06:30,21,48.94,49,48.91,48.92,40
20171101|2017-08-21 07:00,21,48.82,48.93,48.76,48.88,67
20171101|2017-08-21 07:30,21,48.86,48.87,48.58,48.63,106
20171101|2017-08-21 08:00,21,48.6,48.73,48.46,48.52,227
20171101|2017-08-21 08:30,21,48.54,48.58,48.41,48.48,140
20171101|2017-08-21 09:00,21,48.47,48.66,48.22,48.29,307
20171101|2017-08-21 09:30,21,48.29,48.29,47.96,48.08,432
20171101|2017-08-21 10:00,21,48.05,48.29,48.03,48.16,140
20171101|2017-08-21 10:30,21,48.15,48.17,47.79,47.88,277
20171101|2017-08-21 11:00,21,47.85,48,47.85,47.9,57
20171101|2017-08-21 11:30,21,47.94,47.97,47.89,47.94,13
20171101|2017-08-21 12:00,21,47.9,48.01,47.9,47.99,29
20171101|2017-08-21 12:30,21,48,48.02,47.4,47.44,882
20171101|2017-08-21 13:00,21,47.44,47.71,47.37,47.69,176
20171101|2017-08-21 13:30,21,47.74,47.74,47.66,47.72,55
20171101|2017-08-21 14:00,21,47.69,47.73,47.68,47.73,6
20171101|2017-08-21 14:30,21,47.72,47.72,47.72,47.72,2
20171101|2017-08-21 15:00,21,47.73,47.82,47.69,47.8,87
20171101|2017-08-21 15:30,21,47.78,47.78,47.74,47.74,15
20171101|2017-08-21 20:00,22,47.88,47.88,47.88,47.88,1
20171101|2017-08-21 21:00,22,47.79,47.79,47.78,47.79,5
20171101|2017-08-21 21:30,22,47.86,47.86,47.86,47.86,1
20171101|2017-08-21 22:00,22,47.9,47.9,47.9,47.9,2
20171101|2017-08-21 22:30,22,47.87,47.87,47.87,47.87,1
20171101|2017-08-21 23:00,22,47.89,47.89,47.89,47.89,1
20171101|2017-08-21 23:30,22,47.85,47.85,47.85,47.85,1
20171101|2017-08-22 00:00,22,47.88,47.88,47.88,47.88,4
20171101|2017-08-22 01:00,22,47.94,47.96,47.94,47.96,3
20171101|2017-08-22 01:30,22,48.03,48.03,48.03,48.03,1
20171101|2017-08-22 02:00,22,48.08,48.09,47.99,47.99,50
20171101|2017-08-22 02:30,22,48.02,48.02,47.96,48,41
20171101|2017-08-22 03:00,22,47.98,48.12,47.96,48.09,127
20171101|2017-08-22 03:30,22,48.1,48.18,48.07,48.17,43
20171101|2017-08-22 04:00,22,48.17,48.17,47.8,47.83,109
20171101|2017-08-22 04:30,22,47.84,47.89,47.83,47.89,46
20171101|2017-08-22 05:00,22,47.9,47.9,47.79,47.79,6
20171101|2017-08-22 05:30,22,47.76,47.76,47.66,47.71,26
20171101|2017-08-22 06:00,22,47.73,47.73,47.67,47.72,58
20171101|2017-08-22 06:30,22,47.69,47.72,47.66,47.72,13
20171101|2017-08-22 07:00,22,47.72,47.72,47.65,47.65,12
20171101|2017-08-22 07:30,22,47.62,47.62,47.58,47.59,80
20171101|2017-08-22 08:00,22,47.58,48.01,47.53,47.99,229
20171101|2017-08-22 08:30,22,48.02,48.37,47.96,48.31,1810
20171101|2017-08-22 09:00,22,48.32,48.32,47.76,47.95,1515
20171101|2017-08-22 09:30,22,47.98,48.17,47.86,48.16,471
20171101|2017-08-22 10:00,22,48.04,48.3,47.83,48.16,672
20171101|2017-08-22 10:30,22,48.09,48.09,47.86,47.95,532
20171101|2017-08-22 11:00,22,47.94,48.07,47.94,47.99,341
20171101|2017-08-22 11:30,22,48.03,48.13,47.96,48,303
20171101|2017-08-22 12:00,22,47.97,47.97,47.84,47.93,58
20171101|2017-08-22 12:30,22,47.93,48.02,47.88,48,57
20171101|2017-08-22 13:00,22,48.01,48.14,47.95,48.05,620
20171101|2017-08-22 13:30,22,48.04,48.04,47.98,48.02,546
20171101|2017-08-22 14:00,22,48.07,48.07,48.07,48.07,1
20171101|2017-08-22 14:30,22,48.05,48.05,48,48.02,12
20171101|2017-08-22 15:00,22,48.03,48.07,48.03,48.07,5
20171101|2017-08-22 15:30,22,48.06,48.06,47.8,47.8,199
20171101|2017-08-22 16:00,22,47.81,47.81,47.81,47.81,1
20171101|2017-08-22 20:00,23,47.83,47.86,47.83,47.86,23
20171101|2017-08-22 21:30,23,47.92,47.92,47.92,47.92,2
20171101|2017-08-22 22:00,23,47.88,47.88,47.88,47.88,1
20171101|2017-08-22 23:30,23,47.89,47.89,47.89,47.89,1
20171101|2017-08-23 01:00,23,47.9,47.9,47.9,47.9,3
20171101|2017-08-23 01:30,23,47.85,47.85,47.83,47.83,4
20171101|2017-08-23 02:00,23,47.87,47.87,47.75,47.8,28
20171101|2017-08-23 02:30,23,47.81,47.81,47.77,47.81,15
20171101|2017-08-23 03:00,23,47.8,47.94,47.76,47.92,31
20171101|2017-08-23 03:30,23,47.87,47.92,47.83,47.9,26
20171101|2017-08-23 04:00,23,47.9,47.94,47.78,47.8,19
20171101|2017-08-23 04:30,23,47.85,47.88,47.85,47.87,7
20171101|2017-08-23 05:00,23,47.87,47.95,47.87,47.95,7
20171101|2017-08-23 05:30,23,47.9,47.96,47.89,47.96,13
20171101|2017-08-23 06:00,23,47.88,47.92,47.88,47.89,14
20171101|2017-08-23 06:30,23,47.91,47.92,47.81,47.84,20
20171101|2017-08-23 07:00,23,47.87,47.89,47.8,47.84,135
20171101|2017-08-23 07:30,23,47.86,47.95,47.86,47.92,67
20171101|2017-08-23 08:00,23,47.89,48.05,47.89,48,116
20171101|2017-08-23 08:30,23,48.02,48.05,47.93,48.02,48
20171101|2017-08-23 09:00,23,47.99,48.13,47.95,47.96,102
20171101|2017-08-23 09:30,23,48,48.34,47.87,48.24,627
20171101|2017-08-23 10:00,23,48.22,48.51,48.18,48.48,209
20171101|2017-08-23 10:30,23,48.47,48.62,48.44,48.52,226
20171101|2017-08-23 11:00,23,48.53,48.58,48.48,48.58,116
20171101|2017-08-23 11:30,23,48.57,48.57,48.44,48.48,163
20171101|2017-08-23 12:00,23,48.49,48.53,48.45,48.5,20
20171101|2017-08-23 12:30,23,48.53,48.7,48.52,48.64,102
20171101|2017-08-23 13:00,23,48.63,48.67,48.55,48.66,222
20171101|2017-08-23 13:30,23,48.66,48.66,48.6,48.61,263
20171101|2017-08-23 14:00,23,48.61,48.61,48.57,48.57,320
20171101|2017-08-23 14:30,23,48.59,48.59,48.57,48.59,532
20171101|2017-08-23 15:00,23,48.59,48.59,48.59,48.59,429
20171101|2017-08-23 15:30,23,48.57,48.61,48.56,48.58,17
20171101|2017-08-23 16:00,23,48.59,48.59,48.52,48.52,4
20171101|2017-08-23 20:00,24,48.51,48.51,48.51,48.51,2
20171101|2017-08-23 21:00,24,48.59,48.59,48.59,48.59,1
20171101|2017-08-23 22:30,24,48.58,48.59,48.58,48.59,2
20171101|2017-08-23 23:30,24,48.59,48.59,48.59,48.59,1
20171101|2017-08-24 01:30,24,48.55,48.57,48.55,48.57,4
20171101|2017-08-24 02:00,24,48.57,48.57,48.46,48.51,24
20171101|2017-08-24 02:30,24,48.52,48.64,48.51,48.54,31
20171101|2017-08-24 03:00,24,48.52,48.52,48.36,48.43,49
20171101|2017-08-24 03:30,24,48.43,48.46,48.38,48.38,229
20171101|2017-08-24 04:00,24,48.41,48.52,48.41,48.51,20
20171101|2017-08-24 04:30,24,48.52,48.52,48.41,48.41,5
20171101|2017-08-24 05:00,24,48.48,48.49,48.39,48.4,40
20171101|2017-08-24 05:30,24,48.42,48.42,48.32,48.37,20
20171101|2017-08-24 06:00,24,48.34,48.4,48.34,48.4,4
20171101|2017-08-24 06:30,24,48.43,48.45,48.41,48.43,12
20171101|2017-08-24 07:00,24,48.4,48.48,48.36,48.48,54
20171101|2017-08-24 07:30,24,48.46,48.59,48.41,48.59,74
20171101|2017-08-24 08:00,24,48.61,48.63,48.09,48.16,1413
20171101|2017-08-24 08:30,24,48.16,48.21,48.06,48.21,621
20171101|2017-08-24 09:00,24,48.21,48.21,47.94,48.04,594
20171101|2017-08-24 09:30,24,48.02,48.15,47.88,48.14,422
20171101|2017-08-24 10:00,24,48.14,48.17,47.98,47.98,131
20171101|2017-08-24 10:30,24,47.97,47.99,47.45,47.58,1940
20171101|2017-08-24 11:00,24,47.57,47.6,47.45,47.52,233
20171101|2017-08-24 11:30,24,47.49,47.5,47.33,47.45,289
20171101|2017-08-24 12:00,24,47.46,47.54,47.46,47.5,36
20171101|2017-08-24 12:30,24,47.53,47.77,47.49,47.69,194
20171101|2017-08-24 13:00,24,47.68,47.75,47.63,47.72,490
20171101|2017-08-24 13:30,24,47.73,47.8,47.7,47.8,824
20171101|2017-08-24 14:00,24,47.82,47.89,47.82,47.85,33
20171101|2017-08-24 14:30,24,47.89,47.92,47.89,47.92,9
20171101|2017-08-24 15:00,24,47.88,47.9,47.88,47.89,3
20171101|2017-08-24 15:30,24,47.87,47.87,47.86,47.86,5
20171101|2017-08-24 16:30,24,47.91,47.91,47.86,47.86,3
20171101|2017-08-24 19:00,25,48,48.01,47.97,48.01,4
20171101|2017-08-24 20:30,25,48.01,48.06,48.01,48.05,8
20171101|2017-08-24 21:00,25,48.04,48.04,48,48,5
20171101|2017-08-24 21:30,25,48.05,48.06,48.04,48.04,13
20171101|2017-08-24 22:30,25,48.06,48.06,48.06,48.06,1
20171101|2017-08-24 23:00,25,48.05,48.05,48.05,48.05,2
20171101|2017-08-24 23:30,25,48.03,48.03,48.03,48.03,1
20171101|2017-08-25 00:30,25,48.06,48.06,48.05,48.05,2
20171101|2017-08-25 01:00,25,48.13,48.14,48.1,48.13,274
20171101|2017-08-25 01:30,25,48.09,48.1,48.07,48.07,66
20171101|2017-08-25 02:00,25,48.09,48.12,48.02,48.06,46
20171101|2017-08-25 02:30,25,48.06,48.06,47.98,47.99,134
20171101|2017-08-25 03:00,25,48,48.13,47.95,48.13,127
20171101|2017-08-25 03:30,25,48.15,48.15,48.07,48.08,22
20171101|2017-08-25 04:00,25,48.07,48.07,48.01,48.04,45
20171101|2017-08-25 04:30,25,48.03,48.07,48.03,48.05,14
20171101|2017-08-25 05:00,25,48.04,48.04,48.02,48.03,3
20171101|2017-08-25 05:30,25,48.02,48.05,47.98,48.05,7
20171101|2017-08-25 06:00,25,48.03,48.03,48.03,48.03,4
20171101|2017-08-25 06:30,25,48,48.1,48,48.1,18
20171101|2017-08-25 07:00,25,48.05,48.05,47.87,47.91,194
20171101|2017-08-25 07:30,25,47.94,47.99,47.85,47.99,110
20171101|2017-08-25 08:00,25,48.02,48.02,47.69,47.8,254
20171101|2017-08-25 08:30,25,47.83,47.9,47.77,47.85,57
20171101|2017-08-25 09:00,25,47.83,48.15,47.78,48.03,288
20171101|2017-08-25 09:30,25,48.05,48.16,47.8,47.87,624
20171101|2017-08-25 10:00,25,47.84,48,47.77,47.94,145
20171101|2017-08-25 10:30,25,47.96,47.99,47.83,47.89,82
20171101|2017-08-25 11:00,25,47.87,47.94,47.85,47.87,69
20171101|2017-08-25 11:30,25,47.88,47.9,47.78,47.9,119
20171101|2017-08-25 12:00,25,47.9,47.97,47.83,47.94,74
20171101|2017-08-25 12:30,25,47.94,48.02,47.91,47.96,30
20171101|2017-08-25 13:00,25,47.96,48.14,47.91,48.11,500
20171101|2017-08-25 13:30,25,48.11,48.15,48.07,48.11,105
20171101|2017-08-25 14:00,25,48.13,48.15,48.12,48.14,521
20171101|2017-08-25 14:30,25,48.14,48.14,48.04,48.05,65
20171101|2017-08-25 15:00,25,48.04,48.04,48.03,48.03,16
20171101|2017-08-25 15:30,25,48.03,48.12,48.03,48.12,92
20171101|2017-08-25 16:00,25,48.15,48.15,48.15,48.15,7
20171101|2017-08-27 18:00,28,48.17,48.17,48.15,48.15,3
20171101|2017-08-27 19:00,28,48.1,48.1,47.98,47.99,62
20171101|2017-08-27 19:30,28,48,48.05,48,48.05,6
20171101|2017-08-27 20:00,28,48.02,48.02,48.02,48.02,1
20171101|2017-08-27 20:30,28,48.01,48.01,48,48,4
20171101|2017-08-27 22:00,28,48.02,48.02,48.02,48.02,1
20171101|2017-08-27 22:30,28,48.04,48.04,48.02,48.02,2
20171101|2017-08-27 23:30,28,48.01,48.01,48.01,48.01,1
20171101|2017-08-28 01:30,28,47.95,47.95,47.77,47.84,83
20171101|2017-08-28 02:00,28,47.86,47.86,47.65,47.72,81
20171101|2017-08-28 02:30,28,47.71,47.75,47.69,47.7,40
20171101|2017-08-28 03:00,28,47.7,47.83,47.7,47.82,28
20171101|2017-08-28 03:30,28,47.78,47.81,47.74,47.77,113
20171101|2017-08-28 04:00,28,47.76,47.76,47.69,47.71,24
20171101|2017-08-28 04:30,28,47.69,47.69,47.61,47.61,16
20171101|2017-08-28 05:00,28,47.59,47.66,47.55,47.66,16
20171101|2017-08-28 05:30,28,47.65,47.71,47.63,47.69,28
20171101|2017-08-28 06:00,28,47.68,47.79,47.68,47.79,52
20171101|2017-08-28 06:30,28,47.78,47.83,47.74,47.83,110
20171101|2017-08-28 07:00,28,47.82,47.91,47.71,47.74,182
20171101|2017-08-28 07:30,28,47.74,47.96,47.7,47.96,934
20171101|2017-08-28 08:00,28,47.96,47.98,47.77,47.79,300
20171101|2017-08-28 08:30,28,47.78,47.81,47.5,47.51,1024
20171101|2017-08-28 09:00,28,47.51,47.58,47.08,47.12,1588
20171101|2017-08-28 09:30,28,47.09,47.2,46.97,47.12,315
20171101|2017-08-28 10:00,28,47.12,47.13,46.93,47.12,274
20171101|2017-08-28 10:30,28,47.11,47.13,46.65,46.76,819
20171101|2017-08-28 11:00,28,46.75,46.77,46.59,46.62,222
20171101|2017-08-28 11:30,28,46.66,46.72,46.62,46.68,142
20171101|2017-08-28 12:00,28,46.69,46.81,46.68,46.79,206
20171101|2017-08-28 12:30,28,46.8,46.83,46.73,46.73,340
20171101|2017-08-28 13:00,28,46.73,47,46.66,47,622
20171101|2017-08-28 13:30,28,47,47.07,46.97,47.06,206
20171101|2017-08-28 14:00,28,47.07,47.15,47.07,47.14,30
20171101|2017-08-28 14:30,28,47.16,47.18,47.06,47.1,55
20171101|2017-08-28 15:00,28,47.09,47.14,47.04,47.13,64
20171101|2017-08-28 15:30,28,47.1,47.2,47.07,47.19,26
20171101|2017-08-28 16:30,28,47.15,47.2,47.13,47.2,3
20171101|2017-08-28 19:00,29,47.23,47.23,47.21,47.21,2
20171101|2017-08-28 19:30,29,47.18,47.18,47.12,47.13,6
20171101|2017-08-28 20:30,29,47.19,47.2,47.15,47.2,25
20171101|2017-08-28 21:00,29,47.17,47.17,47.17,47.17,5
20171101|2017-08-28 21:30,29,47.2,47.22,47.2,47.21,20
20171101|2017-08-28 22:00,29,47.23,47.23,47.19,47.19,11
20171101|2017-08-28 22:30,29,47.18,47.18,47.17,47.17,3
20171101|2017-08-28 23:00,29,47.16,47.16,47.16,47.16,2
20171101|2017-08-28 23:30,29,47.17,47.17,47.16,47.16,5
20171101|2017-08-29 00:00,29,47.15,47.17,47.15,47.17,3
20171101|2017-08-29 00:30,29,47.18,47.19,47.17,47.17,16
20171101|2017-08-29 01:00,29,47.2,47.22,47.18,47.22,8
20171101|2017-08-29 01:30,29,47.23,47.28,47.23,47.26,43
20171101|2017-08-29 02:00,29,47.26,47.28,47.06,47.06,70
20171101|2017-08-29 02:30,29,47.06,47.09,47.03,47.04,32
20171101|2017-08-29 03:00,29,47.05,47.31,47.05,47.29,121
20171101|2017-08-29 03:30,29,47.3,47.3,47.06,47.06,35
20171101|2017-08-29 04:00,29,47.02,47.1,46.95,47.03,152
20171101|2017-08-29 04:30,29,47.05,47.05,46.96,46.96,26
20171101|2017-08-29 05:00,29,46.95,46.95,46.85,46.93,64
20171101|2017-08-29 05:30,29,46.92,46.92,46.79,46.79,19
20171101|2017-08-29 06:00,29,46.89,47.07,46.89,46.99,63
20171101|2017-08-29 06:30,29,46.97,47,46.91,46.91,60
20171101|2017-08-29 07:00,29,46.96,47.17,46.87,47.13,256
20171101|2017-08-29 07:30,29,47.12,47.12,47.01,47.01,171
20171101|2017-08-29 08:00,29,47.02,47.13,46.73,46.84,350
20171101|2017-08-29 08:30,29,46.84,46.85,46.71,46.77,191
20171101|2017-08-29 09:00,29,46.79,46.81,46.55,46.55,670
20171101|2017-08-29 09:30,29,46.55,46.93,46.5,46.66,309
20171101|2017-08-29 10:00,29,46.7,46.71,46.45,46.55,504
20171101|2017-08-29 10:30,29,46.53,46.6,46.38,46.55,261
20171101|2017-08-29 11:00,29,46.55,46.58,46.47,46.58,100
20171101|2017-08-29 11:30,29,46.54,46.62,46.48,46.59,52
20171101|2017-08-29 12:00,29,46.59,46.77,46.59,46.6,192
20171101|2017-08-29 12:30,29,46.62,46.87,46.61,46.85,190
20171101|2017-08-29 13:00,29,46.84,47.05,46.75,47.01,189
20171101|2017-08-29 13:30,29,47.02,47.06,47,47.01,66
20171101|2017-08-29 14:00,29,47.01,47.03,46.98,46.98,245
20171101|2017-08-29 14:30,29,46.97,46.97,46.92,46.94,26
20171101|2017-08-29 15:00,29,46.92,46.95,46.92,46.94,68
20171101|2017-08-29 15:30,29,46.95,47.04,46.92,46.92,757
20171101|2017-08-29 16:00,29,46.92,46.96,46.92,46.94,15
20171101|2017-08-29 19:00,30,46.87,46.9,46.87,46.9,2
20171101|2017-08-29 19:30,30,46.88,46.9,46.88,46.9,4
20171101|2017-08-29 20:30,30,46.9,46.94,46.9,46.94,5
20171101|2017-08-29 21:00,30,46.9,46.9,46.9,46.9,2
20171101|2017-08-29 22:00,30,46.92,46.92,46.91,46.91,4
20171101|2017-08-29 22:30,30,46.9,46.9,46.9,46.9,90
20171101|2017-08-29 23:00,30,46.91,46.91,46.9,46.9,59
20171101|2017-08-29 23:30,30,46.89,46.89,46.88,46.88,101
20171101|2017-08-30 00:00,30,46.9,46.9,46.9,46.9,3
20171101|2017-08-30 00:30,30,46.92,46.93,46.92,46.93,3
20171101|2017-08-30 01:00,30,46.93,46.99,46.93,46.99,18
20171101|2017-08-30 01:30,30,46.99,46.99,46.95,46.95,3
20171101|2017-08-30 02:00,30,46.88,46.98,46.88,46.97,114
20171101|2017-08-30 02:30,30,47,47.01,46.94,46.94,16
20171101|2017-08-30 03:00,30,46.85,46.85,46.77,46.79,48
20171101|2017-08-30 03:30,30,46.77,46.77,46.73,46.75,536
20171101|2017-08-30 04:00,30,46.73,46.78,46.69,46.77,92
20171101|2017-08-30 04:30,30,46.8,46.82,46.77,46.81,52
20171101|2017-08-30 05:00,30,46.8,46.86,46.76,46.84,12
20171101|2017-08-30 05:30,30,46.82,46.88,46.75,46.83,435
20171101|2017-08-30 06:00,30,46.8,46.8,46.76,46.76,9
20171101|2017-08-30 06:30,30,46.76,46.81,46.71,46.75,34
20171101|2017-08-30 07:00,30,46.73,46.79,46.66,46.67,87
20171101|2017-08-30 07:30,30,46.61,46.76,46.55,46.76,131
20171101|2017-08-30 08:00,30,46.76,46.77,46.61,46.67,905
20171101|2017-08-30 08:30,30,46.68,46.8,46.67,46.74,375
20171101|2017-08-30 09:00,30,46.71,46.86,46.7,46.83,344
20171101|2017-08-30 09:30,30,46.82,46.9,46.5,46.7,1265
20171101|2017-08-30 10:00,30,46.72,47.01,46.66,47.01,977
20171101|2017-08-30 10:30,30,46.98,47.31,46.94,47.19,1028
20171101|2017-08-30 11:00,30,47.19,47.22,47.03,47.05,617
20171101|2017-08-30 11:30,30,47.07,47.11,46.98,47.02,230
20171101|2017-08-30 12:00,30,47.03,47.06,46.96,47,179
20171101|2017-08-30 12:30,30,47,47,46.47,46.61,1063
20171101|2017-08-30 13:00,30,46.57,46.7,46.42,46.53,629
20171101|2017-08-30 13:30,30,46.51,46.55,46.46,46.55,745
20171101|2017-08-30 14:00,30,46.56,46.58,46.5,46.56,82
20171101|2017-08-30 14:30,30,46.56,46.58,46.47,46.5,35
20171101|2017-08-30 15:00,30,46.51,46.53,46.49,46.5,14
20171101|2017-08-30 15:30,30,46.52,46.52,46.47,46.51,252
20171101|2017-08-30 16:00,30,46.51,46.51,46.51,46.51,30
20171101|2017-08-30 16:30,30,46.45,46.48,46.45,46.47,10
20171101|2017-08-30 19:00,31,46.36,46.43,46.36,46.41,12
20171101|2017-08-30 19:30,31,46.46,46.48,46.46,46.48,3
20171101|2017-08-30 22:30,31,46.54,46.55,46.51,46.54,8
20171101|2017-08-30 23:00,31,46.55,46.55,46.55,46.55,1
20171101|2017-08-30 23:30,31,46.54,46.54,46.49,46.49,12
20171101|2017-08-31 00:00,31,46.47,46.5,46.47,46.5,27
20171101|2017-08-31 00:30,31,46.5,46.5,46.49,46.49,13
20171101|2017-08-31 01:00,31,46.48,46.51,46.48,46.51,57
20171101|2017-08-31 01:30,31,46.5,46.5,46.47,46.47,7
20171101|2017-08-31 02:00,31,46.57,46.61,46.55,46.55,19
20171101|2017-08-31 02:30,31,46.52,46.58,46.45,46.58,42
20171101|2017-08-31 03:00,31,46.55,46.69,46.52,46.68,86
20171101|2017-08-31 03:30,31,46.68,46.72,46.66,46.67,39
20171101|2017-08-31 04:00,31,46.68,46.69,46.63,46.65,9
20171101|2017-08-31 04:30,31,46.69,46.71,46.65,46.65,18
20171101|2017-08-31 05:00,31,46.7,46.84,46.7,46.84,25
20171101|2017-08-31 05:30,31,46.83,46.83,46.76,46.76,40
20171101|2017-08-31 06:00,31,46.73,46.75,46.71,46.73,8
20171101|2017-08-31 06:30,31,46.75,46.83,46.66,46.69,82
20171101|2017-08-31 07:00,31,46.69,46.73,46.62,46.63,90
20171101|2017-08-31 07:30,31,46.63,46.98,46.59,46.87,321
20171101|2017-08-31 08:00,31,46.88,47.21,46.87,47.08,289
20171101|2017-08-31 08:30,31,47.07,47.24,47.07,47.2,144
20171101|2017-08-31 09:00,31,47.21,47.89,47.19,47.72,1339
20171101|2017-08-31 09:30,31,47.73,47.81,47.62,47.78,455
20171101|2017-08-31 10:00,31,47.81,47.81,47.65,47.74,392
20171101|2017-08-31 10:30,31,47.75,47.9,47.57,47.79,580
20171101|2017-08-31 11:00,31,47.81,47.88,47.76,47.87,1387
20171101|2017-08-31 11:30,31,47.86,47.89,47.77,47.86,292
20171101|2017-08-31 12:00,31,47.85,48,47.85,47.92,1040
20171101|2017-08-31 12:30,31,47.93,48.11,47.9,47.95,748
20171101|2017-08-31 13:00,31,47.93,48.06,47.87,47.88,580
20171101|2017-08-31 13:30,31,47.88,47.89,47.76,47.83,51
20171101|2017-08-31 14:00,31,47.81,47.84,47.76,47.8,46
20171101|2017-08-31 14:30,31,47.78,47.85,47.78,47.84,18
20171101|2017-08-31 15:00,31,47.84,47.84,47.82,47.82,5
20171101|2017-08-31 15:30,31,47.85,47.9,47.83,47.87,34
20171101|2017-08-31 16:00,31,47.88,47.92,47.88,47.91,10
20171101|2017-08-31 16:30,31,47.91,47.91,47.88,47.88,2
20171101|2017-08-31 19:00,1,47.88,47.89,47.83,47.83,20
20171101|2017-08-31 19:30,1,47.78,47.8,47.76,47.8,6
20171101|2017-08-31 20:00,1,47.76,47.77,47.74,47.77,16
20171101|2017-08-31 20:30,1,47.81,47.84,47.8,47.81,99
20171101|2017-08-31 21:00,1,47.85,47.87,47.84,47.86,8
20171101|2017-08-31 22:00,1,47.81,47.81,47.81,47.81,1
20171101|2017-08-31 23:30,1,47.8,47.8,47.75,47.75,3
20171101|2017-09-01 00:00,1,47.76,47.76,47.75,47.75,23
20171101|2017-09-01 00:30,1,47.75,47.76,47.75,47.76,27
20171101|2017-09-01 01:00,1,47.75,47.75,47.75,47.75,54
20171101|2017-09-01 01:30,1,47.7,47.71,47.68,47.68,129
20171101|2017-09-01 02:00,1,47.7,47.7,47.6,47.63,236
20171101|2017-09-01 02:30,1,47.65,47.65,47.58,47.63,207
20171101|2017-09-01 03:00,1,47.6,47.71,47.6,47.65,163
20171101|2017-09-01 03:30,1,47.66,47.66,47.56,47.59,98
20171101|2017-09-01 04:00,1,47.6,47.67,47.56,47.56,33
20171101|2017-09-01 04:30,1,47.56,47.57,47.5,47.53,433
20171101|2017-09-01 05:00,1,47.54,47.61,47.54,47.61,3
20171101|2017-09-01 05:30,1,47.61,47.65,47.57,47.64,20
20171101|2017-09-01 06:00,1,47.64,47.78,47.64,47.78,27
20171101|2017-09-01 06:30,1,47.79,47.99,47.78,47.98,139
20171101|2017-09-01 07:00,1,47.94,48,47.76,47.8,256
20171101|2017-09-01 07:30,1,47.85,47.99,47.64,47.71,274
20171101|2017-09-01 08:00,1,47.71,47.92,47.7,47.82,112
20171101|2017-09-01 08:30,1,47.83,47.89,47.47,47.53,255
20171101|2017-09-01 09:00,1,47.55,47.61,47.4,47.61,897
20171101|2017-09-01 09:30,1,47.6,47.98,47.6,47.9,2117
20171101|2017-09-01 10:00,1,47.94,48,47.77,47.84,414
20171101|2017-09-01 10:30,1,47.85,47.88,47.69,47.73,810
20171101|2017-09-01 11:00,1,47.77,47.85,47.73,47.8,472
20171101|2017-09-01 11:30,1,47.8,47.87,47.73,47.76,370
20171101|2017-09-01 12:00,1,47.78,47.87,47.7,47.87,715
20171101|2017-09-01 12:30,1,47.87,47.97,47.84,47.94,836
20171101|2017-09-01 13:00,1,47.92,48.02,47.8,47.99,670
20171101|2017-09-01 13:30,1,47.98,48.02,47.95,47.97,53
20171101|2017-09-01 14:00,1,48.02,48.02,47.97,47.97,41
20171101|2017-09-01 14:30,1,47.96,48.02,47.96,48,103
20171101|2017-09-01 15:00,1,48.02,48.02,48,48,141
20171101|2017-09-01 15:30,1,48,48.02,47.99,47.99,56
20171101|2017-09-03 17:00,4,48.18,48.18,47.94,48,28
20171101|2017-09-03 17:30,4,48,48,48,48,1
20171101|2017-09-03 18:00,4,47.98,47.98,47.98,47.98,15
20171101|2017-09-03 18:30,4,47.92,47.92,47.92,47.92,1
20171101|2017-09-03 19:00,4,47.93,47.93,47.87,47.91,8
20171101|2017-09-03 19:30,4,47.91,48.01,47.88,48,21
20171101|2017-09-03 20:00,4,47.98,48.07,47.98,48.06,10
20171101|2017-09-03 21:00,4,48.01,48.01,48.01,48.01,5
20171101|2017-09-03 23:00,4,48.04,48.04,48.04,48.04,1
20171101|2017-09-03 23:30,4,48.03,48.05,48.03,48.05,3
20171101|2017-09-04 00:30,4,47.89,47.9,47.85,47.87,22
20171101|2017-09-04 01:00,4,47.87,47.87,47.77,47.87,50
20171101|2017-09-04 01:30,4,47.85,47.86,47.81,47.83,50
20171101|2017-09-04 02:00,4,47.82,47.96,47.82,47.93,41
20171101|2017-09-04 02:30,4,47.96,47.99,47.72,47.77,108
20171101|2017-09-04 03:00,4,47.77,47.81,47.75,47.75,253
20171101|2017-09-04 03:30,4,47.73,47.88,47.73,47.86,89
20171101|2017-09-04 04:00,4,47.84,47.93,47.84,47.93,35
20171101|2017-09-04 04:30,4,47.9,48.01,47.9,47.96,24
20171101|2017-09-04 05:00,4,47.93,47.97,47.89,47.89,77
20171101|2017-09-04 05:30,4,47.89,47.92,47.83,47.92,6
20171101|2017-09-04 06:30,4,47.93,47.98,47.93,47.97,51
20171101|2017-09-04 07:00,4,47.99,48,47.9,47.96,45
20171101|2017-09-04 07:30,4,47.95,48.18,47.94,48.15,543
20171101|2017-09-04 08:00,4,48.15,48.18,48.1,48.16,262
20171101|2017-09-04 08:30,4,48.16,48.22,48.11,48.13,234
20171101|2017-09-04 09:00,4,48.13,48.18,48.05,48.06,116
20171101|2017-09-04 09:30,4,48.05,48.17,48.05,48.17,44
20171101|2017-09-04 10:00,4,48.14,48.15,48.03,48.09,152
20171101|2017-09-04 10:30,4,48.09,48.11,48.02,48.05,44
20171101|2017-09-04 11:00,4,48.04,48.04,47.87,47.91,30
20171101|2017-09-04 11:30,4,47.92,48,47.92,47.95,20
20171101|2017-09-04 12:00,4,47.96,47.96,47.86,47.89,235
20171101|2017-09-04 19:00,5,47.93,47.95,47.88,47.88,17
20171101|2017-09-04 20:00,5,47.89,47.89,47.89,47.89,1
20171101|2017-09-04 21:00,5,47.94,47.94,47.94,47.94,3
20171101|2017-09-04 21:30,5,47.92,47.92,47.9,47.9,13
20171101|2017-09-04 22:00,5,47.9,47.91,47.87,47.9,5
20171101|2017-09-04 23:00,5,47.93,47.93,47.93,47.93,1
20171101|2017-09-04 23:30,5,47.93,47.93,47.93,47.93,1
20171101|2017-09-05 00:00,5,47.97,47.97,47.97,47.97,2
20171101|2017-09-05 00:30,5,47.95,47.96,47.95,47.96,12
20171101|2017-09-05 01:00,5,48.03,48.08,48.03,48.08,11
20171101|2017-09-05 01:30,5,48.04,48.07,48.04,48.06,8
20171101|2017-09-05 02:00,5,48.08,48.08,48.02,48.05,9
20171101|2017-09-05 02:30,5,48.04,48.06,48,48,25
20171101|2017-09-05 03:00,5,48.01,48.3,48.01,48.19,507
20171101|2017-09-05 03:30,5,48.21,48.32,48.21,48.31,459
20171101|2017-09-05 04:00,5,48.29,48.36,48.27,48.32,137
20171101|2017-09-05 04:30,5,48.32,48.34,48.26,48.3,68
20171101|2017-09-05 05:00,5,48.31,48.45,48.31,48.44,196
20171101|2017-09-05 05:30,5,48.45,48.49,48.43,48.44,40
20171101|2017-09-05 06:00,5,48.48,48.51,48.41,48.41,77
20171101|2017-09-05 06:30,5,48.41,48.44,48.35,48.42,94
20171101|2017-09-05 07:00,5,48.42,48.66,48.36,48.62,854
20171101|2017-09-05 07:30,5,48.62,48.63,48.48,48.59,305
20171101|2017-09-05 08:00,5,48.59,49.19,48.59,49.06,1092
20171101|2017-09-05 08:30,5,49.05,49.14,48.99,49.03,480
20171101|2017-09-05 09:00,5,49.05,49.23,49.05,49.19,538
20171101|2017-09-05 09:30,5,49.2,49.39,49.15,49.22,557
20171101|2017-09-05 10:00,5,49.22,49.34,49.2,49.31,308
20171101|2017-09-05 10:30,5,49.33,49.42,49.22,49.27,314
20171101|2017-09-05 11:00,5,49.29,49.32,49.21,49.21,98
20171101|2017-09-05 11:30,5,49.19,49.19,49.03,49.13,290
20171101|2017-09-05 12:00,5,49.1,49.15,49.02,49.04,68
20171101|2017-09-05 12:30,5,49.05,49.08,48.93,49.05,193
20171101|2017-09-05 13:00,5,49.07,49.19,48.93,49.16,766
20171101|2017-09-05 13:30,5,49.12,49.12,49.05,49.08,139
20171101|2017-09-05 14:00,5,49.06,49.07,49.01,49.01,41
20171101|2017-09-05 14:30,5,49.02,49.02,48.96,48.97,23
20171101|2017-09-05 15:00,5,49.01,49.01,49.01,49.01,2
20171101|2017-09-05 15:30,5,48.96,49.09,48.95,49.07,119
20171101|2017-09-05 16:00,5,49.1,49.1,49.03,49.07,14
20171101|2017-09-05 16:30,5,49.02,49.02,48.98,49,135
20171101|2017-09-05 19:00,6,49.04,49.04,49,49.03,70
20171101|2017-09-05 19:30,6,49.03,49.03,49.03,49.03,1
20171101|2017-09-05 20:00,6,49.01,49.01,48.99,48.99,11
20171101|2017-09-05 20:30,6,48.98,48.98,48.98,48.98,1
20171101|2017-09-05 22:00,6,48.99,48.99,48.99,48.99,7
20171101|2017-09-05 22:30,6,48.99,48.99,48.99,48.99,1
20171101|2017-09-06 00:30,6,49.03,49.03,49.03,49.03,2
20171101|2017-09-06 01:00,6,49.09,49.09,49.09,49.09,4
20171101|2017-09-06 01:30,6,49.11,49.21,49.11,49.2,40
20171101|2017-09-06 02:00,6,49.13,49.15,49.12,49.15,14
20171101|2017-09-06 02:30,6,49.22,49.22,49.19,49.19,11
20171101|2017-09-06 03:00,6,49.23,49.23,49.17,49.18,25
20171101|2017-09-06 03:30,6,49.18,49.26,49.15,49.23,39
20171101|2017-09-06 04:00,6,49.23,49.24,49.19,49.23,41
20171101|2017-09-06 04:30,6,49.25,49.35,49.21,49.34,77
20171101|2017-09-06 05:00,6,49.39,49.45,49.28,49.28,55
20171101|2017-09-06 05:30,6,49.3,49.37,49.29,49.34,21
20171101|2017-09-06 06:00,6,49.33,49.59,49.33,49.52,137
20171101|2017-09-06 06:30,6,49.54,49.72,49.53,49.68,257
20171101|2017-09-06 07:00,6,49.7,49.71,49.62,49.67,171
20171101|2017-09-06 07:30,6,49.69,49.69,49.51,49.53,330
20171101|2017-09-06 08:00,6,49.51,49.78,49.51,49.6,216
20171101|2017-09-06 08:30,6,49.59,49.64,49.37,49.56,327
20171101|2017-09-06 09:00,6,49.6,49.62,49.4,49.6,318
20171101|2017-09-06 09:30,6,49.61,49.7,49.26,49.57,518
20171101|2017-09-06 10:00,6,49.56,49.8,49.54,49.73,456
20171101|2017-09-06 10:30,6,49.73,49.79,49.56,49.79,260
20171101|2017-09-06 11:00,6,49.82,49.84,49.64,49.68,256
20171101|2017-09-06 11:30,6,49.67,49.68,49.59,49.6,108
20171101|2017-09-06 12:00,6,49.6,49.64,49.56,49.56,72
20171101|2017-09-06 12:30,6,49.58,49.68,49.58,49.63,36
20171101|2017-09-06 13:00,6,49.65,49.69,49.5,49.61,461
20171101|2017-09-06 13:30,6,49.58,49.65,49.54,49.54,161
20171101|2017-09-06 14:00,6,49.56,49.56,49.52,49.52,37
20171101|2017-09-06 14:30,6,49.56,49.59,49.54,49.58,68
20171101|2017-09-06 15:00,6,49.6,49.61,49.58,49.6,35
20171101|2017-09-06 15:30,6,49.57,49.63,49.39,49.62,58
20171101|2017-09-06 16:30,6,49.57,49.62,49.57,49.62,11
20171101|2017-09-06 19:00,7,49.57,49.57,49.57,49.57,1
20171101|2017-09-06 20:30,7,49.56,49.56,49.56,49.56,3
20171101|2017-09-06 21:00,7,49.53,49.53,49.53,49.53,2
20171101|2017-09-06 21:30,7,49.5,49.52,49.5,49.52,16
20171101|2017-09-06 22:00,7,49.5,49.51,49.5,49.51,2
20171101|2017-09-06 22:30,7,49.51,49.52,49.51,49.52,3
20171101|2017-09-06 23:30,7,49.52,49.52,49.52,49.52,1
20171101|2017-09-07 00:00,7,49.48,49.48,49.48,49.48,1
20171101|2017-09-07 00:30,7,49.5,49.5,49.48,49.48,5
20171101|2017-09-07 01:00,7,49.47,49.47,49.39,49.39,10
20171101|2017-09-07 01:30,7,49.39,49.44,49.39,49.44,26
20171101|2017-09-07 02:00,7,49.46,49.51,49.44,49.51,129
20171101|2017-09-07 02:30,7,49.53,49.75,49.48,49.7,263
20171101|2017-09-07 03:00,7,49.69,49.77,49.67,49.73,181
20171101|2017-09-07 03:30,7,49.73,49.74,49.66,49.67,54
20171101|2017-09-07 04:00,7,49.69,49.7,49.64,49.68,32
20171101|2017-09-07 04:30,7,49.71,49.71,49.38,49.43,207
20171101|2017-09-07 05:00,7,49.47,49.52,49.45,49.49,39
20171101|2017-09-07 05:30,7,49.47,49.52,49.43,49.43,53
20171101|2017-09-07 06:00,7,49.44,49.55,49.44,49.51,27
20171101|2017-09-07 06:30,7,49.52,49.62,49.49,49.57,103
20171101|2017-09-07 07:00,7,49.55,49.55,49.15,49.15,381
20171101|2017-09-07 07:30,7,49.14,49.46,49.11,49.34,268
20171101|2017-09-07 08:00,7,49.33,49.45,49.33,49.36,137
20171101|2017-09-07 08:30,7,49.36,49.57,49.29,49.29,294
20171101|2017-09-07 09:00,7,49.34,49.45,49.24,49.35,397
20171101|2017-09-07 09:30,7,49.35,49.48,49.26,49.26,682
20171101|2017-09-07 10:00,7,49.26,49.7,49.18,49.38,1307
20171101|2017-09-07 10:30,7,49.38,49.71,49.28,49.57,300
20171101|2017-09-07 11:00,7,49.59,49.65,49.56,49.57,56
20171101|2017-09-07 11:30,7,49.58,49.61,49.54,49.61,43
20171101|2017-09-07 12:00,7,49.61,49.61,49.53,49.54,37
20171101|2017-09-07 12:30,7,49.51,49.52,49.4,49.49,64
20171101|2017-09-07 13:00,7,49.48,49.57,49.39,49.53,365
20171101|2017-09-07 13:30,7,49.54,49.54,49.47,49.5,181
20171101|2017-09-07 14:00,7,49.52,49.52,49.47,49.51,17
20171101|2017-09-07 14:30,7,49.51,49.54,49.49,49.54,40
20171101|2017-09-07 15:00,7,49.54,49.57,49.54,49.57,3
20171101|2017-09-07 15:30,7,49.56,49.6,49.54,49.55,46
20171101|2017-09-07 16:30,7,49.54,49.54,49.54,49.54,3
20171101|2017-09-07 19:00,8,49.58,49.58,49.58,49.58,3
20171101|2017-09-07 20:00,8,49.56,49.56,49.56,49.56,5
20171101|2017-09-07 20:30,8,49.61,49.61,49.61,49.61,2
20171101|2017-09-07 21:30,8,49.63,49.67,49.63,49.67,376
20171101|2017-09-07 22:00,8,49.66,49.7,49.63,49.7,271
20171101|2017-09-07 22:30,8,49.68,49.68,49.64,49.64,9
20171101|2017-09-07 23:00,8,49.67,49.69,49.66,49.66,126
20171101|2017-09-08 00:00,8,49.67,49.67,49.67,49.67,11
20171101|2017-09-08 00:30,8,49.67,49.68,49.67,49.68,13
20171101|2017-09-08 01:00,8,49.66,49.66,49.54,49.54,71
20171101|2017-09-08 01:30,8,49.52,49.54,49.44,49.44,79
20171101|2017-09-08 02:00,8,49.49,49.56,49.4,49.42,90
20171101|2017-09-08 02:30,8,49.43,49.48,49.41,49.44,37
20171101|2017-09-08 03:00,8,49.43,49.53,49.43,49.5,56
20171101|2017-09-08 03:30,8,49.5,49.52,49.24,49.25,724
20171101|2017-09-08 04:00,8,49.25,49.37,49.23,49.36,294
20171101|2017-09-08 04:30,8,49.32,49.39,49.32,49.37,22
20171101|2017-09-08 05:00,8,49.36,49.44,49.32,49.41,174
20171101|2017-09-08 05:30,8,49.39,49.43,49.37,49.39,104
20171101|2017-09-08 06:00,8,49.4,49.41,49.33,49.34,229
20171101|2017-09-08 06:30,8,49.35,49.42,49.32,49.42,37
20171101|2017-09-08 07:00,8,49.41,49.51,49.37,49.48,136
20171101|2017-09-08 07:30,8,49.49,49.6,49.33,49.53,237
20171101|2017-09-08 08:00,8,49.52,49.57,49.41,49.43,121
20171101|2017-09-08 08:30,8,49.42,49.51,49.37,49.43,160
20171101|2017-09-08 09:00,8,49.45,49.49,49.22,49.22,266
20171101|2017-09-08 09:30,8,49.23,49.31,48.6,48.66,1408
20171101|2017-09-08 10:00,8,48.67,48.84,48.6,48.75,653
20171101|2017-09-08 10:30,8,48.74,48.88,48.72,48.73,844
20171101|2017-09-08 11:00,8,48.74,48.78,48.62,48.63,162
20171101|2017-09-08 11:30,8,48.69,48.7,48.6,48.61,111
20171101|2017-09-08 12:00,8,48.6,48.63,48.25,48.29,597
20171101|2017-09-08 12:30,8,48.28,48.3,47.91,48.07,345
20171101|2017-09-08 13:00,8,48.08,48.13,47.84,48.03,723
20171101|2017-09-08 13:30,8,48.05,48.11,48.03,48.1,662
20171101|2017-09-08 14:00,8,48.1,48.17,48.08,48.15,188
20171101|2017-09-08 14:30,8,48.09,48.16,48.09,48.16,11
20171101|2017-09-08 15:00,8,48.12,48.14,48.12,48.12,32
20171101|2017-09-08 15:30,8,48.14,48.14,48.01,48.09,17
20171101|2017-09-10 17:00,11,48.16,48.16,48.16,48.16,1
20171101|2017-09-10 17:30,11,48.28,48.28,48.26,48.26,7
20171101|2017-09-10 18:00,11,48.28,48.28,48.26,48.27,19
20171101|2017-09-10 18:30,11,48.26,48.28,48.26,48.28,12
20171101|2017-09-10 19:00,11,48.28,48.37,48.28,48.37,19
20171101|2017-09-10 19:30,11,48.35,48.35,48.35,48.35,1
20171101|2017-09-10 20:00,11,48.43,48.47,48.43,48.44,28
20171101|2017-09-10 20:30,11,48.46,48.46,48.46,48.46,1
20171101|2017-09-10 21:00,11,48.46,48.46,48.46,48.46,1
20171101|2017-09-10 23:30,11,48.47,48.48,48.47,48.47,9
20171101|2017-09-11 00:00,11,48.51,48.51,48.47,48.47,4
20171101|2017-09-11 00:30,11,48.45,48.45,48.45,48.45,1
20171101|2017-09-11 01:00,11,48.49,48.5,48.47,48.5,41
20171101|2017-09-11 01:30,11,48.47,48.47,48.47,48.47,2
20171101|2017-09-11 02:00,11,48.46,48.46,48.31,48.32,22
20171101|2017-09-11 02:30,11,48.3,48.33,48.2,48.25,39
20171101|2017-09-11 03:00,11,48.26,48.35,48.23,48.23,248
20171101|2017-09-11 03:30,11,48.22,48.33,48.21,48.29,169
20171101|2017-09-11 04:00,11,48.29,48.49,48.29,48.42,203
20171101|2017-09-11 04:30,11,48.41,48.41,48.35,48.36,26
20171101|2017-09-11 05:00,11,48.25,48.31,48.23,48.29,57
20171101|2017-09-11 05:30,11,48.31,48.37,48.31,48.37,5
20171101|2017-09-11 06:00,11,48.38,48.38,48.29,48.29,37
20171101|2017-09-11 06:30,11,48.32,48.32,48.17,48.18,119
20171101|2017-09-11 07:00,11,48.18,48.34,48.17,48.3,141
20171101|2017-09-11 07:30,11,48.31,48.31,48.18,48.29,226
20171101|2017-09-11 08:00,11,48.27,48.27,47.81,47.81,551
20171101|2017-09-11 08:30,11,47.84,47.87,47.63,47.66,400
20171101|2017-09-11 09:00,11,47.65,47.83,47.6,47.78,370
20171101|2017-09-11 09:30,11,47.76,48.38,47.75,48.3,828
20171101|2017-09-11 10:00,11,48.31,48.4,48.19,48.26,404
20171101|2017-09-11 10:30,11,48.26,48.72,48.22,48.71,986
20171101|2017-09-11 11:00,11,48.69,48.76,48.56,48.67,541
20171101|2017-09-11 11:30,11,48.69,48.76,48.65,48.71,74
20171101|2017-09-11 12:00,11,48.7,48.71,48.51,48.52,71
20171101|2017-09-11 12:30,11,48.56,48.57,48.48,48.54,92
20171101|2017-09-11 13:00,11,48.55,48.67,48.47,48.62,374
20171101|2017-09-11 13:30,11,48.63,48.66,48.59,48.65,57
20171101|2017-09-11 14:00,11,48.65,48.65,48.6,48.6,14
20171101|2017-09-11 14:30,11,48.57,48.6,48.57,48.59,22
20171101|2017-09-11 15:00,11,48.59,48.62,48.58,48.6,13
20171101|2017-09-11 15:30,11,48.6,48.68,48.6,48.68,5
20171101|2017-09-11 16:00,11,48.7,48.73,48.7,48.73,8
20171101|2017-09-11 16:30,11,48.71,48.71,48.71,48.71,3
20171101|2017-09-11 19:00,12,48.62,48.62,48.55,48.57,8
20171101|2017-09-11 19:30,12,48.55,48.56,48.55,48.56,6
20171101|2017-09-11 20:30,12,48.59,48.59,48.59,48.59,5
20171101|2017-09-11 21:00,12,48.62,48.63,48.58,48.58,9
20171101|2017-09-11 21:30,12,48.57,48.57,48.57,48.57,1
20171101|2017-09-11 22:30,12,48.54,48.54,48.54,48.54,1
20171101|2017-09-11 23:00,12,48.54,48.54,48.54,48.54,1
20171101|2017-09-11 23:30,12,48.56,48.56,48.54,48.55,6
20171101|2017-09-12 01:00,12,48.57,48.63,48.54,48.62,30
20171101|2017-09-12 01:30,12,48.58,48.58,48.58,48.58,1
20171101|2017-09-12 02:00,12,48.6,48.6,48.55,48.57,21
20171101|2017-09-12 02:30,12,48.55,48.57,48.48,48.57,47
20171101|2017-09-12 03:00,12,48.54,48.55,48.4,48.42,100
20171101|2017-09-12 03:30,12,48.42,48.42,48.29,48.36,38
20171101|2017-09-12 04:00,12,48.31,48.41,48.31,48.41,12
20171101|2017-09-12 04:30,12,48.4,48.42,48.32,48.41,45
20171101|2017-09-12 05:00,12,48.41,48.43,48.33,48.4,23
20171101|2017-09-12 05:30,12,48.39,48.68,48.39,48.66,80
20171101|2017-09-12 06:00,12,48.67,48.87,48.61,48.8,204
20171101|2017-09-12 06:30,12,48.8,48.81,48.74,48.81,91
20171101|2017-09-12 07:00,12,48.82,48.95,48.81,48.87,161
20171101|2017-09-12 07:30,12,48.86,48.86,48.57,48.73,236
20171101|2017-09-12 08:00,12,48.72,48.89,48.39,48.62,586
20171101|2017-09-12 08:30,12,48.62,48.78,48.57,48.71,226
20171101|2017-09-12 09:00,12,48.73,48.9,48.63,48.68,367
20171101|2017-09-12 09:30,12,48.68,48.81,48.62,48.7,196
20171101|2017-09-12 10:00,12,48.72,48.89,48.51,48.87,532
20171101|2017-09-12 10:30,12,48.9,48.94,48.79,48.89,405
20171101|2017-09-12 11:00,12,48.89,48.92,48.67,48.7,384
20171101|2017-09-12 11:30,12,48.71,48.84,48.69,48.81,110
20171101|2017-09-12 12:00,12,48.81,48.83,48.77,48.77,86
20171101|2017-09-12 12:30,12,48.79,48.8,48.72,48.72,101
20171101|2017-09-12 13:00,12,48.75,48.86,48.74,48.76,495
20171101|2017-09-12 13:30,12,48.74,48.78,48.73,48.75,39
20171101|2017-09-12 14:00,12,48.72,48.77,48.72,48.76,37
20171101|2017-09-12 14:30,12,48.76,48.83,48.75,48.83,64
20171101|2017-09-12 15:00,12,48.82,48.82,48.74,48.76,20
20171101|2017-09-12 15:30,12,48.77,48.95,47.88,48.87,259
20171101|2017-09-12 19:00,13,48.79,48.79,48.78,48.78,4
20171101|2017-09-12 20:00,13,48.81,48.81,48.79,48.79,11
20171101|2017-09-12 21:00,13,48.78,48.78,48.73,48.73,3
20171101|2017-09-12 21:30,13,48.73,48.73,48.73,48.73,1
20171101|2017-09-12 22:00,13,48.74,48.74,48.73,48.73,16
20171101|2017-09-12 22:30,13,48.71,48.71,48.7,48.7,2
20171101|2017-09-12 23:30,13,48.72,48.72,48.72,48.72,1
20171101|2017-09-13 00:00,13,48.73,48.73,48.73,48.73,1
20171101|2017-09-13 01:00,13,48.74,48.74,48.72,48.74,9
20171101|2017-09-13 01:30,13,48.69,48.7,48.69,48.69,14
20171101|2017-09-13 02:00,13,48.65,48.7,48.65,48.68,29
20171101|2017-09-13 02:30,13,48.68,48.81,48.68,48.81,20
20171101|2017-09-13 03:00,13,48.8,48.84,48.79,48.81,59
20171101|2017-09-13 03:30,13,48.82,49.08,48.8,49.04,48
20171101|2017-09-13 04:00,13,49.03,49.06,49,49.06,41
20171101|2017-09-13 04:30,13,49.08,49.26,49.08,49.2,205
20171101|2017-09-13 05:00,13,49.22,49.23,49.09,49.12,72
20171101|2017-09-13 05:30,13,49.11,49.18,49.1,49.18,17
20171101|2017-09-13 06:00,13,49.17,49.18,49.15,49.16,58
20171101|2017-09-13 06:30,13,49.16,49.2,49.12,49.19,73
20171101|2017-09-13 07:00,13,49.19,49.22,49.15,49.18,147
20171101|2017-09-13 07:30,13,49.18,49.2,49.1,49.19,124
20171101|2017-09-13 08:00,13,49.19,49.21,49.11,49.13,113
20171101|2017-09-13 08:30,13,49.12,49.31,49.05,49.25,322
20171101|2017-09-13 09:00,13,49.24,49.3,49.16,49.17,313
20171101|2017-09-13 09:30,13,49.2,49.34,48.98,49.17,813
20171101|2017-09-13 10:00,13,49.21,49.52,49.2,49.49,942
20171101|2017-09-13 10:30,13,49.47,49.48,49.34,49.42,367
20171101|2017-09-13 11:00,13,49.43,49.48,49.34,49.46,137
20171101|2017-09-13 11:30,13,49.45,49.51,49.4,49.41,116
20171101|2017-09-13 12:00,13,49.42,49.59,49.42,49.58,554
20171101|2017-09-13 12:30,13,49.58,49.77,49.58,49.69,442
20171101|2017-09-13 13:00,13,49.69,49.77,49.68,49.75,406
20171101|2017-09-13 13:30,13,49.76,49.79,49.72,49.74,251
20171101|2017-09-13 14:00,13,49.76,49.81,49.75,49.8,95
20171101|2017-09-13 14:30,13,49.8,49.84,49.79,49.83,95
20171101|2017-09-13 15:00,13,49.78,49.78,49.74,49.74,11
20171101|2017-09-13 15:30,13,49.78,49.78,49.75,49.75,361
20171101|2017-09-13 16:00,13,49.75,49.75,49.74,49.74,7
20171101|2017-09-13 16:30,13,49.74,49.74,49.73,49.73,3
20171101|2017-09-13 19:30,14,49.68,49.68,49.68,49.68,3
20171101|2017-09-13 20:00,14,49.66,49.66,49.65,49.65,5
20171101|2017-09-13 20:30,14,49.67,49.67,49.67,49.67,3
20171101|2017-09-13 21:00,14,49.67,49.69,49.64,49.64,6
20171101|2017-09-13 22:30,14,49.62,49.62,49.62,49.62,2
20171101|2017-09-13 23:00,14,49.67,49.67,49.67,49.67,3
20171101|2017-09-13 23:30,14,49.64,49.64,49.64,49.64,1
20171101|2017-09-14 00:30,14,49.63,49.64,49.61,49.61,11
20171101|2017-09-14 01:00,14,49.6,49.6,49.6,49.6,3
20171101|2017-09-14 01:30,14,49.58,49.63,49.58,49.6,59
20171101|2017-09-14 02:00,14,49.62,49.72,49.62,49.72,57
20171101|2017-09-14 02:30,14,49.71,49.75,49.69,49.75,81
20171101|2017-09-14 03:00,14,49.74,49.77,49.67,49.77,190
20171101|2017-09-14 03:30,14,49.77,49.77,49.72,49.72,22
20171101|2017-09-14 04:00,14,49.73,49.97,49.73,49.97,820
20171101|2017-09-14 04:30,14,49.96,49.99,49.92,49.98,87
20171101|2017-09-14 05:00,14,49.98,50.07,49.98,50.03,102
20171101|2017-09-14 05:30,14,50.06,50.1,50.04,50.1,43
20171101|2017-09-14 06:00,14,50.11,50.25,50.11,50.22,206
20171101|2017-09-14 06:30,14,50.21,50.29,50.19,50.29,154
20171101|2017-09-14 07:00,14,50.28,50.35,50.26,50.29,322
20171101|2017-09-14 07:30,14,50.27,50.34,50.17,50.33,292
20171101|2017-09-14 08:00,14,50.34,50.46,50.29,50.37,313
20171101|2017-09-14 08:30,14,50.35,50.47,50.33,50.44,264
20171101|2017-09-14 09:00,14,50.46,50.8,50.4,50.74,939
20171101|2017-09-14 09:30,14,50.73,50.88,50.73,50.73,585
20171101|2017-09-14 10:00,14,50.72,50.78,50.61,50.67,431
20171101|2017-09-14 10:30,14,50.67,50.67,50.53,50.57,213
20171101|2017-09-14 11:00,14,50.58,50.6,50.5,50.56,221
20171101|2017-09-14 11:30,14,50.54,50.54,50.36,50.4,218
20171101|2017-09-14 12:00,14,50.39,50.42,50.3,50.4,341
20171101|2017-09-14 12:30,14,50.4,50.55,50.39,50.5,227
20171101|2017-09-14 13:00,14,50.46,50.46,50.31,50.35,335
20171101|2017-09-14 13:30,14,50.33,50.33,50.05,50.13,621
20171101|2017-09-14 14:00,14,50.12,50.15,50.1,50.14,43
20171101|2017-09-14 14:30,14,50.13,50.19,50.13,50.17,145
20171101|2017-09-14 15:00,14,50.21,50.21,50.18,50.2,11
20171101|2017-09-14 15:30,14,50.18,50.22,50.15,50.15,25
20171101|2017-09-14 16:30,14,50.17,50.2,50.17,50.2,5
20171101|2017-09-14 19:30,15,50.2,50.2,50.2,50.2,4
20171101|2017-09-14 20:00,15,50.14,50.14,50.14,50.14,38
20171101|2017-09-14 20:30,15,50.1,50.13,50.1,50.13,4
20171101|2017-09-14 21:00,15,50.14,50.14,50.1,50.1,225
20171101|2017-09-14 21:30,15,50.1,50.1,50.1,50.1,1
20171101|2017-09-14 22:00,15,50.14,50.2,50.14,50.2,352
20171101|2017-09-14 22:30,15,50.19,50.19,50.19,50.19,1
20171101|2017-09-14 23:30,15,50.21,50.24,50.21,50.24,8
20171101|2017-09-15 00:00,15,50.2,50.2,50.19,50.19,2
20171101|2017-09-15 00:30,15,50.22,50.22,50.22,50.22,2
20171101|2017-09-15 01:00,15,50.22,50.22,50.17,50.17,4
20171101|2017-09-15 01:30,15,50.14,50.19,50.14,50.19,11
20171101|2017-09-15 02:00,15,50.15,50.15,49.98,50.08,146
20171101|2017-09-15 02:30,15,50.06,50.09,49.94,50.07,411
20171101|2017-09-15 03:00,15,50.05,50.05,49.89,49.98,437
20171101|2017-09-15 03:30,15,49.97,50.38,49.97,50.33,209
20171101|2017-09-15 04:00,15,50.34,50.46,50.31,50.39,227
20171101|2017-09-15 04:30,15,50.41,50.56,50.33,50.35,384
20171101|2017-09-15 05:00,15,50.36,50.39,50.28,50.28,30
20171101|2017-09-15 05:30,15,50.3,50.46,50.28,50.46,64
20171101|2017-09-15 06:00,15,50.46,50.48,50.37,50.41,45
20171101|2017-09-15 06:30,15,50.42,50.55,50.42,50.49,63
20171101|2017-09-15 07:00,15,50.48,50.61,50.44,50.47,141
20171101|2017-09-15 07:30,15,50.51,50.56,50.28,50.33,621
20171101|2017-09-15 08:00,15,50.31,50.51,50.31,50.47,218
20171101|2017-09-15 08:30,15,50.47,50.56,50.28,50.49,440
20171101|2017-09-15 09:00,15,50.48,50.53,50.37,50.45,285
20171101|2017-09-15 09:30,15,50.43,50.5,50.36,50.43,339
20171101|2017-09-15 10:00,15,50.42,50.52,50.38,50.5,423
20171101|2017-09-15 10:30,15,50.5,50.51,50.31,50.33,194
20171101|2017-09-15 11:00,15,50.33,50.33,50.25,50.31,193
20171101|2017-09-15 11:30,15,50.31,50.33,50.23,50.26,353
20171101|2017-09-15 12:00,15,50.27,50.3,50.22,50.28,414
20171101|2017-09-15 12:30,15,50.28,50.37,50.27,50.32,192
20171101|2017-09-15 13:00,15,50.33,50.55,50.31,50.44,640
20171101|2017-09-15 13:30,15,50.45,50.53,50.43,50.51,349
20171101|2017-09-15 14:00,15,50.51,50.52,50.47,50.52,132
20171101|2017-09-15 14:30,15,50.51,50.52,50.47,50.47,90
20171101|2017-09-15 15:00,15,50.47,50.47,50.43,50.43,95
20171101|2017-09-15 15:30,15,50.42,50.43,50.37,50.37,518
20171101|2017-09-15 16:00,15,50.38,50.38,50.33,50.33,30
20171101|2017-09-17 17:00,18,50.45,50.45,50.28,50.28,24
20171101|2017-09-17 18:00,18,50.32,50.34,50.32,50.34,2
20171101|2017-09-17 19:00,18,50.34,50.38,50.34,50.38,8
20171101|2017-09-17 19:30,18,50.38,50.41,50.37,50.39,77
20171101|2017-09-17 20:00,18,50.37,50.38,50.36,50.36,13
20171101|2017-09-17 20:30,18,50.4,50.43,50.4,50.43,7
20171101|2017-09-17 21:00,18,50.42,50.45,50.42,50.42,10
20171101|2017-09-17 22:00,18,50.42,50.45,50.42,50.45,5
20171101|2017-09-17 22:30,18,50.43,50.45,50.43,50.43,8
20171101|2017-09-17 23:00,18,50.45,50.45,50.45,50.45,3
20171101|2017-09-17 23:30,18,50.46,50.46,50.46,50.46,4
20171101|2017-09-18 00:00,18,50.45,50.54,50.45,50.52,27
20171101|2017-09-18 00:30,18,50.51,50.54,50.5,50.53,21
20171101|2017-09-18 01:00,18,50.49,50.52,50.49,50.51,75
20171101|2017-09-18 01:30,18,50.53,50.55,50.52,50.54,15
20171101|2017-09-18 02:00,18,50.53,50.71,50.52,50.61,222
20171101|2017-09-18 02:30,18,50.61,50.76,50.58,50.68,252
20171101|2017-09-18 03:00,18,50.69,50.8,50.65,50.75,288
20171101|2017-09-18 03:30,18,50.77,50.85,50.75,50.78,145
20171101|2017-09-18 04:00,18,50.79,50.79,50.68,50.7,149
20171101|2017-09-18 04:30,18,50.69,50.69,50.29,50.37,363
20171101|2017-09-18 05:00,18,50.38,50.48,50.25,50.29,331
20171101|2017-09-18 05:30,18,50.27,50.36,50.24,50.34,227
20171101|2017-09-18 06:00,18,50.34,50.35,50.11,50.11,537
20171101|2017-09-18 06:30,18,50.11,50.18,49.98,50.08,375
20171101|2017-09-18 07:00,18,50.07,50.16,50.06,50.08,117
20171101|2017-09-18 07:30,18,50.08,50.27,50.08,50.2,304
20171101|2017-09-18 08:00,18,50.21,50.27,50.06,50.21,951
20171101|2017-09-18 08:30,18,50.21,50.4,50.11,50.34,654
20171101|2017-09-18 09:00,18,50.34,50.41,50.18,50.2,499
20171101|2017-09-18 09:30,18,50.21,50.26,49.81,49.85,2080
20171101|2017-09-18 10:00,18,49.83,49.92,49.71,49.74,1913
20171101|2017-09-18 10:30,18,49.74,50.03,49.69,49.98,1082
20171101|2017-09-18 11:00,18,50,50.13,49.92,50.12,485
20171101|2017-09-18 11:30,18,50.16,50.27,50.12,50.26,1013
20171101|2017-09-18 12:00,18,50.27,50.46,50.18,50.42,1136
20171101|2017-09-18 12:30,18,50.41,50.5,50.37,50.45,519
20171101|2017-09-18 13:00,18,50.45,50.48,50.31,50.33,1566
20171101|2017-09-18 13:30,18,50.32,50.36,50.23,50.32,795
20171101|2017-09-18 14:00,18,50.34,50.37,50.3,50.31,78
20171101|2017-09-18 14:30,18,50.29,50.37,50.29,50.34,84
20171101|2017-09-18 15:00,18,50.33,50.34,50.32,50.32,30
20171101|2017-09-18 15:30,18,50.33,50.38,50.31,50.37,210
20171101|2017-09-18 16:30,18,50.3,50.3,50.3,50.3,2
20171101|2017-09-18 19:30,19,50.41,50.46,50.41,50.46,34
20171101|2017-09-18 20:00,19,50.45,50.48,50.43,50.48,33
20171101|2017-09-18 20:30,19,50.47,50.47,50.38,50.39,13
20171101|2017-09-18 21:00,19,50.41,50.41,50.32,50.33,45
20171101|2017-09-18 21:30,19,50.33,50.33,50.33,50.33,1
20171101|2017-09-18 22:30,19,50.31,50.32,50.31,50.32,24
20171101|2017-09-18 23:00,19,50.31,50.35,50.31,50.35,3
20171101|2017-09-18 23:30,19,50.34,50.34,50.29,50.3,5
20171101|2017-09-19 00:00,19,50.29,50.32,50.29,50.31,11
20171101|2017-09-19 00:30,19,50.29,50.3,50.21,50.28,32
20171101|2017-09-19 01:00,19,50.3,50.41,50.3,50.39,38
20171101|2017-09-19 01:30,19,50.4,50.44,50.4,50.43,13
20171101|2017-09-19 02:00,19,50.45,50.65,50.45,50.62,470
20171101|2017-09-19 02:30,19,50.59,50.69,50.56,50.67,207
20171101|2017-09-19 03:00,19,50.67,50.71,50.49,50.53,552
20171101|2017-09-19 03:30,19,50.52,50.57,50.48,50.56,193
20171101|2017-09-19 04:00,19,50.56,50.66,50.56,50.61,271
20171101|2017-09-19 04:30,19,50.63,50.77,50.61,50.75,418
20171101|2017-09-19 05:00,19,50.74,50.77,50.71,50.74,139
20171101|2017-09-19 05:30,19,50.75,50.81,50.74,50.8,531
20171101|2017-09-19 06:00,19,50.8,50.8,50.64,50.67,189
20171101|2017-09-19 06:30,19,50.68,50.7,50.62,50.67,111
20171101|2017-09-19 07:00,19,50.65,50.74,50.64,50.74,114
20171101|2017-09-19 07:30,19,50.74,50.78,50.57,50.61,422
20171101|2017-09-19 08:00,19,50.62,50.75,50.5,50.59,761
20171101|2017-09-19 08:30,19,50.59,50.66,50.29,50.35,1169
20171101|2017-09-19 09:00,19,50.31,50.46,50.08,50.13,1632
20171101|2017-09-19 09:30,19,50.11,50.32,50.03,50.18,1181
20171101|2017-09-19 10:00,19,50.17,50.28,50.09,50.24,728
20171101|2017-09-19 10:30,19,50.26,50.28,50.06,50.07,905
20171101|2017-09-19 11:00,19,50.07,50.12,49.89,49.95,1098
20171101|2017-09-19 11:30,19,49.96,49.96,49.84,49.92,646
20171101|2017-09-19 12:00,19,49.92,50.09,49.8,49.82,759
20171101|2017-09-19 12:30,19,49.8,49.89,49.74,49.89,648
20171101|2017-09-19 13:00,19,49.89,50.18,49.82,49.96,2251
20171101|2017-09-19 13:30,19,49.96,50.03,49.96,50.01,374
20171101|2017-09-19 14:00,19,50.03,50.03,49.96,49.97,74
20171101|2017-09-19 14:30,19,49.98,50.05,49.98,50.03,407
20171101|2017-09-19 15:00,19,50.03,50.05,49.98,50.05,189
20171101|2017-09-19 15:30,19,50.03,50.35,49.96,50.28,1392
20171101|2017-09-19 16:00,19,50.26,50.27,50.25,50.27,3
20171101|2017-09-19 19:00,20,50.25,50.28,50.25,50.26,8
20171101|2017-09-19 19:30,20,50.23,50.26,50.21,50.26,38
20171101|2017-09-19 20:00,20,50.24,50.28,50.24,50.28,66
20171101|2017-09-19 20:30,20,50.28,50.31,50.28,50.3,29
20171101|2017-09-19 21:00,20,50.27,50.3,50.26,50.28,38
20171101|2017-09-19 21:30,20,50.24,50.24,50.2,50.23,29
20171101|2017-09-19 22:00,20,50.24,50.28,50.24,50.25,23
20171101|2017-09-19 22:30,20,50.24,50.26,50.24,50.26,9
20171101|2017-09-19 23:00,20,50.25,50.25,50.23,50.24,6
20171101|2017-09-19 23:30,20,50.22,50.22,50.19,50.2,8
20171101|2017-09-20 00:00,20,50.21,50.22,50.18,50.2,32
20171101|2017-09-20 00:30,20,50.17,50.22,50.17,50.21,31
20171101|2017-09-20 01:00,20,50.24,50.32,50.24,50.28,54
20171101|2017-09-20 01:30,20,50.3,50.33,50.24,50.33,36
20171101|2017-09-20 02:00,20,50.35,50.45,50.35,50.39,224
20171101|2017-09-20 02:30,20,50.38,50.41,50.33,50.33,58
20171101|2017-09-20 03:00,20,50.32,50.32,50.22,50.29,177
20171101|2017-09-20 03:30,20,50.3,50.38,50.26,50.37,285
20171101|2017-09-20 04:00,20,50.37,50.46,50.35,50.46,223
20171101|2017-09-20 04:30,20,50.47,50.53,50.43,50.48,351
20171101|2017-09-20 05:00,20,50.5,50.55,50.44,50.45,208
20171101|2017-09-20 05:30,20,50.45,50.53,50.45,50.52,201
20171101|2017-09-20 06:00,20,50.53,50.54,50.48,50.49,438
20171101|2017-09-20 06:30,20,50.46,50.51,50.45,50.48,458
20171101|2017-09-20 07:00,20,50.48,50.53,50.32,50.47,418
20171101|2017-09-20 07:30,20,50.44,50.53,50.34,50.44,489
20171101|2017-09-20 08:00,20,50.43,50.48,50.37,50.39,713
20171101|2017-09-20 08:30,20,50.4,50.68,50.4,50.6,1762
20171101|2017-09-20 09:00,20,50.6,50.67,50.52,50.62,940
20171101|2017-09-20 09:30,20,50.61,50.74,50.14,50.69,3895
20171101|2017-09-20 10:00,20,50.69,50.88,50.67,50.76,3429
20171101|2017-09-20 10:30,20,50.76,50.86,50.71,50.77,701
20171101|2017-09-20 11:00,20,50.78,51.04,50.76,50.98,1409
20171101|2017-09-20 11:30,20,51,51.11,50.85,50.89,1051
20171101|2017-09-20 12:00,20,50.9,50.91,50.76,50.89,377
20171101|2017-09-20 12:30,20,50.85,50.92,50.85,50.91,446
20171101|2017-09-20 13:00,20,50.9,50.91,50.36,50.7,3830
20171101|2017-09-20 13:30,20,50.69,50.73,50.64,50.64,734
20171101|2017-09-20 14:00,20,50.61,50.69,50.58,50.69,696
20171101|2017-09-20 14:30,20,50.69,50.72,50.63,50.72,142
20171101|2017-09-20 15:00,20,50.72,50.74,50.69,50.7,121
20171101|2017-09-20 15:30,20,50.71,50.77,50.68,50.71,177
20171101|2017-09-20 16:30,20,50.76,50.79,50.71,50.71,41
20171101|2017-09-20 19:30,21,50.75,50.75,50.74,50.74,2
20171101|2017-09-20 20:00,21,50.71,50.71,50.69,50.69,41
20171101|2017-09-20 20:30,21,50.69,50.71,50.69,50.7,89
20171101|2017-09-20 21:00,21,50.7,50.71,50.66,50.7,207
20171101|2017-09-20 21:30,21,50.71,50.72,50.69,50.69,71
20171101|2017-09-20 22:00,21,50.71,50.71,50.7,50.7,5
20171101|2017-09-20 22:30,21,50.71,50.76,50.71,50.74,145
20171101|2017-09-20 23:00,21,50.73,50.73,50.71,50.71,11
20171101|2017-09-20 23:30,21,50.68,50.7,50.66,50.69,134
20171101|2017-09-21 00:00,21,50.69,50.7,50.65,50.65,61
20171101|2017-09-21 00:30,21,50.65,50.65,50.62,50.64,28
20171101|2017-09-21 01:00,21,50.64,50.64,50.59,50.61,176
20171101|2017-09-21 01:30,21,50.62,50.69,50.56,50.57,197
20171101|2017-09-21 02:00,21,50.57,50.66,50.5,50.62,147
20171101|2017-09-21 02:30,21,50.62,50.64,50.48,50.54,259
20171101|2017-09-21 03:00,21,50.53,50.61,50.51,50.51,84
20171101|2017-09-21 03:30,21,50.5,50.5,50.38,50.39,481
20171101|2017-09-21 04:00,21,50.39,50.45,50.34,50.39,232
20171101|2017-09-21 04:30,21,50.43,50.53,50.4,50.49,90
20171101|2017-09-21 05:00,21,50.51,50.54,50.5,50.51,30
20171101|2017-09-21 05:30,21,50.5,50.58,50.39,50.39,152
20171101|2017-09-21 06:00,21,50.38,50.38,50.09,50.2,1029
20171101|2017-09-21 06:30,21,50.19,50.2,50.11,50.14,123
20171101|2017-09-21 07:00,21,50.14,50.28,50.08,50.25,437
20171101|2017-09-21 07:30,21,50.25,50.33,50.2,50.31,400
20171101|2017-09-21 08:00,21,50.32,50.53,50.31,50.42,755
20171101|2017-09-21 08:30,21,50.42,50.45,50.12,50.38,849
20171101|2017-09-21 09:00,21,50.36,50.66,50.36,50.57,2239
20171101|2017-09-21 09:30,21,50.58,50.71,50.48,50.61,1930
20171101|2017-09-21 10:00,21,50.61,50.8,50.56,50.66,1511
20171101|2017-09-21 10:30,21,50.64,50.67,50.54,50.66,632
20171101|2017-09-21 11:00,21,50.67,50.69,50.55,50.57,326
20171101|2017-09-21 11:30,21,50.58,50.67,50.52,50.53,460
20171101|2017-09-21 12:00,21,50.54,50.57,50.39,50.48,505
20171101|2017-09-21 12:30,21,50.48,50.63,50.48,50.54,355
20171101|2017-09-21 13:00,21,50.53,50.62,50.46,50.57,1411
20171101|2017-09-21 13:30,21,50.57,50.7,50.57,50.69,393
20171101|2017-09-21 14:00,21,50.7,50.76,50.66,50.71,241
20171101|2017-09-21 14:30,21,50.71,50.73,50.69,50.73,62
20171101|2017-09-21 15:00,21,50.74,50.74,50.71,50.71,83
20171101|2017-09-21 15:30,21,50.71,50.75,50.71,50.75,65
20171101|2017-09-21 16:30,21,50.7,50.71,50.7,50.71,13
20171101|2017-09-21 19:00,22,50.67,50.67,50.67,50.67,2
20171101|2017-09-21 19:30,22,50.65,50.65,50.6,50.61,9
20171101|2017-09-21 20:00,22,50.62,50.62,50.58,50.59,48
20171101|2017-09-21 20:30,22,50.61,50.61,50.57,50.57,10
20171101|2017-09-21 21:00,22,50.61,50.61,50.61,50.61,1
20171101|2017-09-21 21:30,22,50.58,50.59,50.56,50.59,16
20171101|2017-09-21 22:00,22,50.6,50.62,50.57,50.62,12
20171101|2017-09-21 22:30,22,50.63,50.63,50.62,50.63,3
20171101|2017-09-21 23:00,22,50.61,50.61,50.61,50.61,1
20171101|2017-09-22 00:30,22,50.64,50.65,50.64,50.64,11
20171101|2017-09-22 01:00,22,50.68,50.71,50.68,50.71,4
20171101|2017-09-22 01:30,22,50.7,50.72,50.69,50.72,4
20171101|2017-09-22 02:00,22,50.73,50.77,50.63,50.68,55
20171101|2017-09-22 02:30,22,50.65,50.72,50.65,50.7,88
20171101|2017-09-22 03:00,22,50.7,50.72,50.59,50.61,101
20171101|2017-09-22 03:30,22,50.59,50.6,50.46,50.49,368
20171101|2017-09-22 04:00,22,50.51,50.58,50.48,50.56,116
20171101|2017-09-22 04:30,22,50.55,50.56,50.47,50.51,110
20171101|2017-09-22 05:00,22,50.53,50.67,50.5,50.64,82
20171101|2017-09-22 05:30,22,50.64,50.64,50.58,50.58,16
20171101|2017-09-22 06:00,22,50.53,50.57,50.33,50.41,456
20171101|2017-09-22 06:30,22,50.46,50.49,50.33,50.44,274
20171101|2017-09-22 07:00,22,50.43,50.47,50.36,50.39,193
20171101|2017-09-22 07:30,22,50.35,50.52,50.3,50.49,851
20171101|2017-09-22 08:00,22,50.48,50.65,50.36,50.49,1278
20171101|2017-09-22 08:30,22,50.49,50.59,50.41,50.48,1002
20171101|2017-09-22 09:00,22,50.49,50.71,50.49,50.6,809
20171101|2017-09-22 09:30,22,50.62,50.67,50.51,50.59,550
20171101|2017-09-22 10:00,22,50.6,50.76,50.59,50.65,713
20171101|2017-09-22 10:30,22,50.66,50.67,50.42,50.49,514
20171101|2017-09-22 11:00,22,50.47,50.56,50.46,50.51,136
20171101|2017-09-22 11:30,22,50.51,50.52,50.35,50.46,255
20171101|2017-09-22 12:00,22,50.44,50.51,50.39,50.5,307
20171101|2017-09-22 12:30,22,50.48,50.56,50.47,50.52,166
20171101|2017-09-22 13:00,22,50.53,50.71,50.48,50.67,1173
20171101|2017-09-22 13:30,22,50.67,50.71,50.62,50.64,698
20171101|2017-09-22 14:00,22,50.65,50.66,50.63,50.65,105
20171101|2017-09-22 14:30,22,50.64,50.65,50.62,50.63,114
20171101|2017-09-22 15:00,22,50.65,50.65,50.63,50.65,30
20171101|2017-09-22 15:30,22,50.66,50.66,50.64,50.65,197
20171101|2017-09-22 16:30,22,50.73,50.74,50.73,50.74,5
20171101|2017-09-24 17:00,25,50.73,50.73,50.62,50.62,6
20171101|2017-09-24 17:30,25,50.62,50.64,50.62,50.64,2
20171101|2017-09-24 18:30,25,50.63,50.63,50.63,50.63,1
20171101|2017-09-24 19:30,25,50.62,50.62,50.62,50.62,1
20171101|2017-09-24 20:30,25,50.58,50.58,50.56,50.57,4
20171101|2017-09-24 22:00,25,50.54,50.54,50.53,50.54,37
20171101|2017-09-24 22:30,25,50.53,50.55,50.53,50.55,276
20171101|2017-09-24 23:00,25,50.54,50.54,50.54,50.54,2
20171101|2017-09-25 00:30,25,50.48,50.48,50.48,50.48,2
20171101|2017-09-25 01:00,25,50.57,50.6,50.54,50.55,39
20171101|2017-09-25 01:30,25,50.54,50.55,50.54,50.55,7
20171101|2017-09-25 02:00,25,50.53,50.55,50.43,50.47,63
20171101|2017-09-25 02:30,25,50.48,50.48,50.4,50.43,40
20171101|2017-09-25 03:00,25,50.41,50.5,50.4,50.47,107
20171101|2017-09-25 03:30,25,50.45,50.54,50.45,50.5,191
20171101|2017-09-25 04:00,25,50.52,50.58,50.5,50.58,77
20171101|2017-09-25 04:30,25,50.58,50.64,50.55,50.62,137
20171101|2017-09-25 05:00,25,50.63,50.7,50.6,50.66,151
20171101|2017-09-25 05:30,25,50.67,50.68,50.63,50.67,29
20171101|2017-09-25 06:00,25,50.69,50.97,50.69,50.94,1105
20171101|2017-09-25 06:30,25,50.96,51.18,50.95,51.12,390
20171101|2017-09-25 07:00,25,51.1,51.38,51.1,51.24,901
20171101|2017-09-25 07:30,25,51.22,51.23,51.13,51.18,318
20171101|2017-09-25 08:00,25,51.15,51.3,51.13,51.19,394
20171101|2017-09-25 08:30,25,51.19,51.43,51.17,51.37,888
20171101|2017-09-25 09:00,25,51.37,51.41,51.21,51.38,994
20171101|2017-09-25 09:30,25,51.4,51.42,51.22,51.35,542
20171101|2017-09-25 10:00,25,51.35,51.79,51.31,51.76,1848
20171101|2017-09-25 10:30,25,51.75,51.77,51.57,51.65,817
20171101|2017-09-25 11:00,25,51.65,51.76,51.62,51.76,373
20171101|2017-09-25 11:30,25,51.77,51.87,51.74,51.78,584
20171101|2017-09-25 12:00,25,51.79,51.92,51.74,51.87,508
20171101|2017-09-25 12:30,25,51.88,52.17,51.88,52.16,1213
20171101|2017-09-25 13:00,25,52.14,52.28,52.11,52.23,1968
20171101|2017-09-25 13:30,25,52.23,52.23,52.12,52.16,448
20171101|2017-09-25 14:00,25,52.16,52.18,52.13,52.15,189
20171101|2017-09-25 14:30,25,52.15,52.28,52.15,52.21,115
20171101|2017-09-25 15:00,25,52.23,52.23,52.07,52.07,48
20171101|2017-09-25 15:30,25,52.08,52.16,52.08,52.11,61
20171101|2017-09-25 16:00,25,52.09,52.11,52.07,52.11,13
20171101|2017-09-25 16:30,25,52.08,52.13,52.08,52.09,3
20171101|2017-09-25 19:00,26,52.07,52.09,52.07,52.09,4
20171101|2017-09-25 20:00,26,52.08,52.08,52.08,52.08,5
20171101|2017-09-25 20:30,26,52.08,52.11,52.06,52.11,39
20171101|2017-09-25 21:00,26,52.1,52.25,52.1,52.25,50
20171101|2017-09-25 21:30,26,52.22,52.24,52.22,52.24,6
20171101|2017-09-25 22:00,26,52.21,52.24,52.21,52.24,9
20171101|2017-09-25 22:30,26,52.32,52.4,52.32,52.38,41
20171101|2017-09-25 23:00,26,52.35,52.35,52.3,52.3,6
20171101|2017-09-25 23:30,26,52.29,52.3,52.26,52.3,10
20171101|2017-09-26 00:00,26,52.32,52.33,52.31,52.33,7
20171101|2017-09-26 00:30,26,52.32,52.33,52.2,52.21,37
20171101|2017-09-26 01:00,26,52.2,52.2,52.1,52.13,51
20171101|2017-09-26 01:30,26,52.13,52.19,52.05,52.19,21
20171101|2017-09-26 02:00,26,52.16,52.16,51.95,52.02,357
20171101|2017-09-26 02:30,26,52.02,52.02,51.93,51.97,287
20171101|2017-09-26 03:00,26,51.96,52.25,51.95,51.98,305
20171101|2017-09-26 03:30,26,51.98,52.01,51.91,51.95,146
20171101|2017-09-26 04:00,26,51.95,52.1,51.95,52.01,92
20171101|2017-09-26 04:30,26,52.02,52.05,51.93,51.96,96
20171101|2017-09-26 05:00,26,51.94,51.98,51.83,51.96,128
20171101|2017-09-26 05:30,26,51.96,52.07,51.96,51.99,71
20171101|2017-09-26 06:00,26,52.02,52.21,52.02,52.17,120
20171101|2017-09-26 06:30,26,52.17,52.27,52.12,52.21,548
20171101|2017-09-26 07:00,26,52.21,52.21,51.82,51.85,907
20171101|2017-09-26 07:30,26,51.87,51.93,51.79,51.81,556
20171101|2017-09-26 08:00,26,51.82,51.96,51.72,51.75,1137
20171101|2017-09-26 08:30,26,51.74,51.76,51.43,51.66,1896
20171101|2017-09-26 09:00,26,51.66,51.87,51.61,51.66,1140
20171101|2017-09-26 09:30,26,51.65,51.82,51.61,51.77,636
20171101|2017-09-26 10:00,26,51.76,52.04,51.75,51.85,1251
20171101|2017-09-26 10:30,26,51.86,51.98,51.74,51.94,1030
20171101|2017-09-26 11:00,26,51.95,51.99,51.86,51.9,320
20171101|2017-09-26 11:30,26,51.87,52.02,51.87,51.93,636
20171101|2017-09-26 12:00,26,51.93,51.96,51.82,51.91,388
20171101|2017-09-26 12:30,26,51.92,51.93,51.79,51.79,551
20171101|2017-09-26 13:00,26,51.79,51.92,51.7,51.9,1230
20171101|2017-09-26 13:30,26,51.89,51.98,51.89,51.95,733
20171101|2017-09-26 14:00,26,51.97,51.98,51.93,51.94,465
20171101|2017-09-26 14:30,26,51.93,51.94,51.88,51.91,344
20171101|2017-09-26 15:00,26,51.94,51.94,51.88,51.9,65
20171101|2017-09-26 15:30,26,51.89,52.16,51.89,52.1,376
20171101|2017-09-26 16:00,26,52.1,52.1,52.1,52.1,16
20171101|2017-09-26 16:30,26,52.07,52.07,52.07,52.07,1
20171101|2017-09-26 19:00,27,52.09,52.09,52.05,52.05,40
20171101|2017-09-26 19:30,27,52.07,52.07,52.07,52.07,10
20171101|2017-09-26 20:00,27,52.08,52.12,52.08,52.11,52
20171101|2017-09-26 20:30,27,52.12,52.12,52.12,52.12,2
20171101|2017-09-26 21:00,27,52.1,52.12,52.1,52.12,6
20171101|2017-09-26 21:30,27,52.14,52.14,52.12,52.12,5
20171101|2017-09-26 22:30,27,52.15,52.17,52.13,52.15,10
20171101|2017-09-26 23:00,27,52.13,52.13,52.13,52.13,1
20171101|2017-09-26 23:30,27,52.15,52.16,52.14,52.16,6
20171101|2017-09-27 00:00,27,52.17,52.17,52.17,52.17,2
20171101|2017-09-27 00:30,27,52.19,52.2,52.19,52.2,11
20171101|2017-09-27 01:00,27,52.25,52.33,52.24,52.32,137
20171101|2017-09-27 01:30,27,52.3,52.31,52.24,52.24,37
20171101|2017-09-27 02:00,27,52.28,52.28,52.17,52.18,49
20171101|2017-09-27 02:30,27,52.17,52.17,52.02,52.02,99
20171101|2017-09-27 03:00,27,52.07,52.08,51.95,51.99,247
20171101|2017-09-27 03:30,27,51.97,52.01,51.84,51.9,272
20171101|2017-09-27 04:00,27,51.9,51.95,51.88,51.89,106
20171101|2017-09-27 04:30,27,51.91,51.91,51.68,51.69,732
20171101|2017-09-27 05:00,27,51.68,51.81,51.68,51.79,146
20171101|2017-09-27 05:30,27,51.79,51.91,51.77,51.89,80
20171101|2017-09-27 06:00,27,51.9,51.97,51.89,51.95,132
20171101|2017-09-27 06:30,27,51.95,52.02,51.87,51.87,143
20171101|2017-09-27 07:00,27,51.86,51.96,51.83,51.88,221
20171101|2017-09-27 07:30,27,51.88,51.95,51.86,51.95,318
20171101|2017-09-27 08:00,27,51.94,52.16,51.91,52.08,997
20171101|2017-09-27 08:30,27,52.08,52.23,51.94,52,803
20171101|2017-09-27 09:00,27,51.99,52.12,51.96,52.03,478
20171101|2017-09-27 09:30,27,52.06,52.25,51.63,51.74,4681
20171101|2017-09-27 10:00,27,51.75,52.01,51.73,52,1087
20171101|2017-09-27 10:30,27,52,52.21,51.98,52.19,1843
20171101|2017-09-27 11:00,27,52.18,52.19,52.04,52.08,543
20171101|2017-09-27 11:30,27,52.08,52.16,52.07,52.14,399
20171101|2017-09-27 12:00,27,52.14,52.17,52.1,52.11,168
20171101|2017-09-27 12:30,27,52.12,52.12,51.83,51.93,733
20171101|2017-09-27 13:00,27,51.93,52.21,51.93,52.14,2587
20171101|2017-09-27 13:30,27,52.13,52.2,52.12,52.15,530
20171101|2017-09-27 14:00,27,52.15,52.18,52.13,52.13,91
20171101|2017-09-27 14:30,27,52.15,52.15,52.05,52.05,128
20171101|2017-09-27 15:00,27,52.07,52.07,52.04,52.07,10
20171101|2017-09-27 15:30,27,52.04,52.07,52.03,52.05,25
20171101|2017-09-27 16:00,27,52.05,52.08,52.03,52.03,31
20171101|2017-09-27 19:00,28,52.08,52.11,52.08,52.11,3
20171101|2017-09-27 19:30,28,52.1,52.1,52.1,52.1,1
20171101|2017-09-27 20:00,28,52.1,52.1,52.06,52.06,29
20171101|2017-09-27 20:30,28,52.06,52.06,52.05,52.05,5
20171101|2017-09-27 21:00,28,52.01,52.01,52.01,52.01,2
20171101|2017-09-27 21:30,28,51.98,51.98,51.98,51.98,2
20171101|2017-09-27 22:30,28,51.97,51.97,51.97,51.97,2
20171101|2017-09-27 23:00,28,51.97,52.13,51.97,52.13,11
20171101|2017-09-27 23:30,28,51.97,52,51.97,52,7
20171101|2017-09-28 00:00,28,51.97,52.07,51.97,52.07,12
20171101|2017-09-28 00:30,28,52.04,52.04,52.01,52.01,3
20171101|2017-09-28 01:00,28,52.05,52.09,52,52,13
20171101|2017-09-28 01:30,28,51.97,51.99,51.87,51.88,116
20171101|2017-09-28 02:00,28,51.91,51.97,51.88,51.96,55
20171101|2017-09-28 02:30,28,52.02,52.04,51.97,52.03,33
20171101|2017-09-28 03:00,28,51.99,52.14,51.99,52.08,103
20171101|2017-09-28 03:30,28,52.12,52.27,52.1,52.22,286
20171101|2017-09-28 04:00,28,52.24,52.81,52.24,52.68,1771
20171101|2017-09-28 04:30,28,52.65,52.85,52.63,52.75,231
20171101|2017-09-28 05:00,28,52.73,52.76,52.67,52.73,149
20171101|2017-09-28 05:30,28,52.73,52.75,52.65,52.67,125
20171101|2017-09-28 06:00,28,52.69,52.72,52.63,52.68,127
20171101|2017-09-28 06:30,28,52.68,52.69,52.49,52.57,569
20171101|2017-09-28 07:00,28,52.56,52.6,52.42,52.52,599
20171101|2017-09-28 07:30,28,52.51,52.63,52.47,52.5,654
20171101|2017-09-28 08:00,28,52.51,52.73,52.51,52.61,1960
20171101|2017-09-28 08:30,28,52.61,52.7,52.51,52.57,515
20171101|2017-09-28 09:00,28,52.57,52.59,52.31,52.36,2047
20171101|2017-09-28 09:30,28,52.36,52.46,52.28,52.43,830
20171101|2017-09-28 10:00,28,52.44,52.44,51.7,51.83,3056
20171101|2017-09-28 10:30,28,51.82,51.92,51.49,51.56,3062
20171101|2017-09-28 11:00,28,51.56,51.6,51.32,51.38,1673
20171101|2017-09-28 11:30,28,51.37,51.41,51.21,51.36,1906
20171101|2017-09-28 12:00,28,51.37,51.5,51.23,51.38,862
20171101|2017-09-28 12:30,28,51.38,51.54,51.35,51.5,610
20171101|2017-09-28 13:00,28,51.5,51.67,51.37,51.57,2211
20171101|2017-09-28 13:30,28,51.57,51.62,51.52,51.56,331
20171101|2017-09-28 14:00,28,51.57,51.63,51.53,51.53,313
20171101|2017-09-28 14:30,28,51.51,51.6,51.51,51.58,86
20171101|2017-09-28 15:00,28,51.59,51.6,51.58,51.59,17
20171101|2017-09-28 15:30,28,51.6,51.62,51.6,51.62,10
20171101|2017-09-28 16:30,28,51.56,51.6,51.56,51.6,2
20171101|2017-09-28 19:00,29,51.58,51.64,51.58,51.64,3
20171101|2017-09-28 19:30,29,51.58,51.58,51.58,51.58,2
20171101|2017-09-28 20:00,29,51.59,51.59,51.59,51.59,2
20171101|2017-09-28 20:30,29,51.6,51.6,51.6,51.6,2
20171101|2017-09-28 21:00,29,51.57,51.59,51.56,51.57,8
20171101|2017-09-28 21:30,29,51.56,51.56,51.56,51.56,2
20171101|2017-09-28 22:30,29,51.5,51.51,51.5,51.51,63
20171101|2017-09-28 23:00,29,51.52,51.52,51.5,51.5,29
20171101|2017-09-28 23:30,29,51.51,51.53,51.51,51.51,8
20171101|2017-09-29 00:00,29,51.5,51.5,51.45,51.5,25
20171101|2017-09-29 00:30,29,51.51,51.51,51.51,51.51,1
20171101|2017-09-29 01:00,29,51.49,51.49,51.4,51.46,45
20171101|2017-09-29 01:30,29,51.46,51.48,51.44,51.47,14
20171101|2017-09-29 02:00,29,51.47,51.47,51.36,51.41,76
20171101|2017-09-29 02:30,29,51.41,51.62,51.41,51.55,100
20171101|2017-09-29 03:00,29,51.58,51.66,51.57,51.64,115
20171101|2017-09-29 03:30,29,51.63,51.77,51.62,51.77,150
20171101|2017-09-29 04:00,29,51.76,51.76,51.49,51.53,173
20171101|2017-09-29 04:30,29,51.53,51.64,51.47,51.6,41
20171101|2017-09-29 05:00,29,51.59,51.7,51.54,51.66,67
20171101|2017-09-29 05:30,29,51.66,51.68,51.62,51.62,55
20171101|2017-09-29 06:00,29,51.61,51.61,51.37,51.45,215
20171101|2017-09-29 06:30,29,51.46,51.47,51.3,51.42,211
20171101|2017-09-29 07:00,29,51.39,51.73,51.33,51.65,654
20171101|2017-09-29 07:30,29,51.63,51.64,51.42,51.59,592
20171101|2017-09-29 08:00,29,51.58,51.59,51.39,51.48,1167
20171101|2017-09-29 08:30,29,51.48,51.59,51.38,51.45,620
20171101|2017-09-29 09:00,29,51.46,51.53,51.26,51.35,1113
20171101|2017-09-29 09:30,29,51.35,51.56,51.32,51.48,1253
20171101|2017-09-29 10:00,29,51.49,51.52,51.38,51.44,615
20171101|2017-09-29 10:30,29,51.44,51.47,51.34,51.39,517
20171101|2017-09-29 11:00,29,51.38,51.56,51.38,51.46,604
20171101|2017-09-29 11:30,29,51.45,51.76,51.44,51.65,836
20171101|2017-09-29 12:00,29,51.65,51.7,51.43,51.51,627
20171101|2017-09-29 12:30,29,51.5,51.55,51.39,51.46,404
20171101|2017-09-29 13:00,29,51.46,51.72,51.41,51.68,1857
20171101|2017-09-29 13:30,29,51.67,51.7,51.55,51.59,626
20171101|2017-09-29 14:00,29,51.57,51.61,51.56,51.61,28
20171101|2017-09-29 14:30,29,51.58,51.59,51.51,51.53,112
20171101|2017-09-29 15:00,29,51.54,51.59,51.53,51.56,12
20171101|2017-09-29 15:30,29,51.59,51.62,51.58,51.62,94
20171101|2017-09-29 16:00,29,51.57,51.57,51.54,51.54,5
20171101|2017-09-29 16:30,29,51.52,51.52,51.45,51.45,5
20171101|2017-10-01 17:00,2,51.6,51.69,51.6,51.69,15
20171101|2017-10-01 18:30,2,51.65,51.65,51.65,51.65,1
20171101|2017-10-01 19:00,2,51.62,51.66,51.62,51.66,10
20171101|2017-10-01 19:30,2,51.66,51.67,51.66,51.67,6
20171101|2017-10-01 20:00,2,51.64,51.64,51.61,51.62,5
20171101|2017-10-01 20:30,2,51.64,51.64,51.57,51.57,10
20171101|2017-10-01 21:00,2,51.57,51.58,51.57,51.58,2
20171101|2017-10-01 21:30,2,51.53,51.54,51.53,51.54,3
20171101|2017-10-01 22:00,2,51.53,51.53,51.52,51.52,2
20171101|2017-10-01 22:30,2,51.54,51.54,51.54,51.54,1
20171101|2017-10-01 23:30,2,51.49,51.49,51.49,51.49,5
20171101|2017-10-02 00:00,2,51.52,51.54,51.52,51.54,2
20171101|2017-10-02 00:30,2,51.51,51.59,51.51,51.59,7
20171101|2017-10-02 01:00,2,51.53,51.53,51.52,51.53,14
20171101|2017-10-02 01:30,2,51.54,51.54,51.53,51.54,4
20171101|2017-10-02 02:00,2,51.61,51.61,51.43,51.43,77
20171101|2017-10-02 02:30,2,51.43,51.44,51.34,51.43,121
20171101|2017-10-02 03:00,2,51.43,51.51,51.41,51.48,89
20171101|2017-10-02 03:30,2,51.53,51.53,51.43,51.48,50
20171101|2017-10-02 04:00,2,51.46,51.5,51.38,51.41,69
20171101|2017-10-02 04:30,2,51.4,51.44,51.31,51.32,615
20171101|2017-10-02 05:00,2,51.31,51.33,50.78,50.89,1334
20171101|2017-10-02 05:30,2,50.89,50.95,50.75,50.77,214
20171101|2017-10-02 06:00,2,50.75,50.78,50.64,50.7,172
20171101|2017-10-02 06:30,2,50.66,50.66,50.47,50.58,482
20171101|2017-10-02 07:00,2,50.56,50.67,50.55,50.6,303
20171101|2017-10-02 07:30,2,50.59,50.71,50.48,50.57,471
20171101|2017-10-02 08:00,2,50.56,50.61,50.27,50.27,981
20171101|2017-10-02 08:30,2,50.28,50.36,50.21,50.31,617
20171101|2017-10-02 09:00,2,50.3,50.51,50.28,50.4,727
20171101|2017-10-02 09:30,2,50.39,50.49,50.32,50.32,493
20171101|2017-10-02 10:00,2,50.31,50.33,50.08,50.21,1037
20171101|2017-10-02 10:30,2,50.22,50.29,50.19,50.23,362
20171101|2017-10-02 11:00,2,50.22,50.54,50.18,50.48,731
20171101|2017-10-02 11:30,2,50.49,50.64,50.49,50.55,734
20171101|2017-10-02 12:00,2,50.55,50.55,50.44,50.49,451
20171101|2017-10-02 12:30,2,50.48,50.55,50.43,50.55,562
20171101|2017-10-02 13:00,2,50.55,50.62,50.39,50.6,1680
20171101|2017-10-02 13:30,2,50.6,50.61,50.57,50.59,440
20171101|2017-10-02 14:00,2,50.59,50.59,50.52,50.56,180
20171101|2017-10-02 14:30,2,50.55,50.56,50.52,50.54,55
20171101|2017-10-02 15:00,2,50.56,50.56,50.54,50.55,13
20171101|2017-10-02 15:30,2,50.55,50.57,50.54,50.56,45
20171101|2017-10-02 16:30,2,50.56,50.58,50.56,50.58,4
20171101|2017-10-02 19:00,3,50.51,50.51,50.47,50.47,7
20171101|2017-10-02 19:30,3,50.47,50.47,50.42,50.44,59
20171101|2017-10-02 20:30,3,50.46,50.49,50.45,50.45,5
20171101|2017-10-02 21:00,3,50.45,50.45,50.41,50.41,33
20171101|2017-10-02 21:30,3,50.41,50.43,50.41,50.42,60
20171101|2017-10-02 22:30,3,50.41,50.41,50.41,50.41,4
20171101|2017-10-02 23:00,3,50.41,50.44,50.41,50.44,5
20171101|2017-10-02 23:30,3,50.43,50.47,50.43,50.46,11
20171101|2017-10-03 00:00,3,50.44,50.44,50.44,50.44,2
20171101|2017-10-03 00:30,3,50.44,50.44,50.44,50.44,1
20171101|2017-10-03 01:00,3,50.41,50.44,50.41,50.44,8
20171101|2017-10-03 01:30,3,50.45,50.5,50.35,50.35,41
20171101|2017-10-03 02:00,3,50.38,50.55,50.35,50.53,114
20171101|2017-10-03 02:30,3,50.53,50.62,50.48,50.61,127
20171101|2017-10-03 03:00,3,50.62,50.68,50.54,50.57,234
20171101|2017-10-03 03:30,3,50.56,50.64,50.55,50.55,188
20171101|2017-10-03 04:00,3,50.54,50.56,50.44,50.54,230
20171101|2017-10-03 04:30,3,50.54,50.54,50.44,50.45,60
20171101|2017-10-03 05:00,3,50.44,50.48,50.41,50.47,69
20171101|2017-10-03 05:30,3,50.48,50.55,50.45,50.55,87
20171101|2017-10-03 06:00,3,50.52,50.52,50.43,50.49,58
20171101|2017-10-03 06:30,3,50.49,50.5,50.41,50.42,162
20171101|2017-10-03 07:00,3,50.42,50.44,50.26,50.28,736
20171101|2017-10-03 07:30,3,50.27,50.31,50.22,50.3,535
20171101|2017-10-03 08:00,3,50.31,50.57,50.26,50.53,754
20171101|2017-10-03 08:30,3,50.53,50.72,50.39,50.64,1650
20171101|2017-10-03 09:00,3,50.65,50.72,50.42,50.47,1089
20171101|2017-10-03 09:30,3,50.46,50.51,50.32,50.46,947
20171101|2017-10-03 10:00,3,50.46,50.56,50.4,50.47,949
20171101|2017-10-03 10:30,3,50.48,50.52,50.39,50.43,234
20171101|2017-10-03 11:00,3,50.45,50.45,50.33,50.35,964
20171101|2017-10-03 11:30,3,50.33,50.43,50.29,50.4,352
20171101|2017-10-03 12:00,3,50.44,50.46,50.39,50.39,128
20171101|2017-10-03 12:30,3,50.42,50.5,50.42,50.44,590
20171101|2017-10-03 13:00,3,50.46,50.46,50.35,50.43,659
20171101|2017-10-03 13:30,3,50.43,50.47,50.41,50.42,254
20171101|2017-10-03 14:00,3,50.42,50.42,50.33,50.35,245
20171101|2017-10-03 14:30,3,50.34,50.38,50.33,50.37,67
20171101|2017-10-03 15:00,3,50.38,50.39,50.36,50.37,45
20171101|2017-10-03 15:30,3,50.37,50.51,50.14,50.17,1386
20171101|2017-10-03 16:00,3,50.22,50.22,50.22,50.22,23
20171101|2017-10-03 16:30,3,50.17,50.17,50.14,50.14,5
20171101|2017-10-03 19:00,4,50.08,50.09,50.06,50.06,13
20171101|2017-10-03 19:30,4,50.05,50.07,50.05,50.07,4
20171101|2017-10-03 20:00,4,50.05,50.05,50.04,50.04,10
20171101|2017-10-03 20:30,4,50.04,50.04,50.03,50.03,8
20171101|2017-10-03 21:00,4,50.06,50.07,50.04,50.04,5
20171101|2017-10-03 21:30,4,50.05,50.05,50.03,50.03,6
20171101|2017-10-03 22:00,4,50.03,50.03,50.03,50.03,2
20171101|2017-10-03 22:30,4,50.02,50.02,50,50.01,45
20171101|2017-10-03 23:00,4,50.01,50.03,50,50.03,246
20171101|2017-10-03 23:30,4,50.05,50.07,50.05,50.06,9
20171101|2017-10-04 00:00,4,50.07,50.11,50.06,50.1,46
20171101|2017-10-04 00:30,4,50.1,50.14,50.09,50.13,16
20171101|2017-10-04 01:00,4,50.12,50.12,50.1,50.1,13
20171101|2017-10-04 01:30,4,50.12,50.2,50.12,50.15,31
20171101|2017-10-04 02:00,4,50.15,50.18,50.06,50.16,126
20171101|2017-10-04 02:30,4,50.16,50.3,50.15,50.15,562
20171101|2017-10-04 03:00,4,50.17,50.17,50.03,50.09,226
20171101|2017-10-04 03:30,4,50.1,50.12,50.07,50.1,186
20171101|2017-10-04 04:00,4,50.1,50.17,50.1,50.13,123
20171101|2017-10-04 04:30,4,50.14,50.15,50.09,50.09,90
20171101|2017-10-04 05:00,4,50.08,50.23,50.07,50.2,171
20171101|2017-10-04 05:30,4,50.18,50.32,50.18,50.31,146
20171101|2017-10-04 06:00,4,50.3,50.31,50.2,50.26,114
20171101|2017-10-04 06:30,4,50.26,50.34,50.24,50.26,98
20171101|2017-10-04 07:00,4,50.31,50.39,50.29,50.33,207
20171101|2017-10-04 07:30,4,50.33,50.41,50.28,50.38,330
20171101|2017-10-04 08:00,4,50.38,50.47,50.34,50.4,639
20171101|2017-10-04 08:30,4,50.4,50.4,50.25,50.27,425
20171101|2017-10-04 09:00,4,50.27,50.3,50.16,50.25,451
20171101|2017-10-04 09:30,4,50.27,50.66,50.27,50.46,3846
20171101|2017-10-04 10:00,4,50.47,50.56,50.26,50.48,2344
20171101|2017-10-04 10:30,4,50.49,50.59,50.41,50.44,372
20171101|2017-10-04 11:00,4,50.44,50.47,50.06,50.13,1265
20171101|2017-10-04 11:30,4,50.13,50.15,49.77,49.93,1967
20171101|2017-10-04 12:00,4,49.94,50.22,49.91,50.13,678
20171101|2017-10-04 12:30,4,50.13,50.16,50.02,50.04,221
20171101|2017-10-04 13:00,4,50.05,50.11,49.95,50,651
20171101|2017-10-04 13:30,4,49.99,49.99,49.88,49.92,936
20171101|2017-10-04 14:00,4,49.91,49.91,49.83,49.88,126
20171101|2017-10-04 14:30,4,49.86,49.89,49.83,49.84,91
20171101|2017-10-04 15:00,4,49.85,49.9,49.85,49.9,154
20171101|2017-10-04 15:30,4,49.91,49.93,49.89,49.89,95
20171101|2017-10-04 19:00,5,49.91,49.91,49.87,49.91,44
20171101|2017-10-04 19:30,5,49.87,49.88,49.86,49.87,24
20171101|2017-10-04 20:00,5,49.91,49.91,49.89,49.89,74
20171101|2017-10-04 20:30,5,49.89,49.9,49.89,49.89,5
20171101|2017-10-04 21:00,5,49.87,49.93,49.86,49.93,19
20171101|2017-10-04 21:30,5,49.93,49.98,49.92,49.98,30
20171101|2017-10-04 22:00,5,49.98,49.99,49.97,49.97,10
20171101|2017-10-04 22:30,5,49.95,49.96,49.94,49.96,6
20171101|2017-10-04 23:00,5,49.95,49.96,49.92,49.95,17
20171101|2017-10-04 23:30,5,49.94,49.94,49.92,49.92,15
20171101|2017-10-05 00:00,5,49.92,49.94,49.92,49.94,10
20171101|2017-10-05 00:30,5,49.94,49.95,49.94,49.95,4
20171101|2017-10-05 01:00,5,49.94,49.94,49.87,49.93,23
20171101|2017-10-05 01:30,5,49.91,49.99,49.91,49.99,13
20171101|2017-10-05 02:00,5,49.99,50.07,49.97,49.99,117
20171101|2017-10-05 02:30,5,49.99,50.05,49.96,50.05,140
20171101|2017-10-05 03:00,5,50.05,50.12,50,50.12,203
20171101|2017-10-05 03:30,5,50.15,50.28,50.13,50.21,253
20171101|2017-10-05 04:00,5,50.23,50.23,50.15,50.18,88
20171101|2017-10-05 04:30,5,50.16,50.22,50.07,50.1,134
20171101|2017-10-05 05:00,5,50.1,50.12,50.06,50.08,88
20171101|2017-10-05 05:30,5,50.11,50.11,50.02,50.06,393
20171101|2017-10-05 06:00,5,50.06,50.18,50.04,50.12,235
20171101|2017-10-05 06:30,5,50.11,50.13,49.93,49.96,183
20171101|2017-10-05 07:00,5,49.96,50.07,49.95,50.02,78
20171101|2017-10-05 07:30,5,50,50.18,49.96,50.15,314
20171101|2017-10-05 08:00,5,50.17,50.25,50.09,50.16,534
20171101|2017-10-05 08:30,5,50.16,50.53,50.14,50.41,1613
20171101|2017-10-05 09:00,5,50.42,50.89,50.41,50.83,2554
20171101|2017-10-05 09:30,5,50.84,50.97,50.81,50.92,2120
20171101|2017-10-05 10:00,5,50.91,51.08,50.85,50.98,1860
20171101|2017-10-05 10:30,5,50.98,51.22,50.89,50.98,1995
20171101|2017-10-05 11:00,5,51.01,51.01,50.82,50.87,1084
20171101|2017-10-05 11:30,5,50.87,50.92,50.7,50.76,900
20171101|2017-10-05 12:00,5,50.77,50.81,50.67,50.72,548
20171101|2017-10-05 12:30,5,50.71,50.82,50.59,50.68,1658
20171101|2017-10-05 13:00,5,50.69,50.84,50.59,50.79,2076
20171101|2017-10-05 13:30,5,50.79,50.79,50.68,50.7,375
20171101|2017-10-05 14:00,5,50.7,50.73,50.65,50.69,205
20171101|2017-10-05 14:30,5,50.69,50.77,50.69,50.74,123
20171101|2017-10-05 15:00,5,50.74,50.75,50.72,50.72,143
20171101|2017-10-05 15:30,5,50.74,50.8,50.74,50.75,176
20171101|2017-10-05 16:00,5,50.74,50.74,50.73,50.73,3
20171101|2017-10-05 19:00,6,50.71,50.72,50.7,50.7,18
20171101|2017-10-05 19:30,6,50.72,50.72,50.72,50.72,1
20171101|2017-10-05 20:00,6,50.71,50.71,50.71,50.71,2
20171101|2017-10-05 20:30,6,50.71,50.73,50.7,50.71,17
20171101|2017-10-05 21:00,6,50.73,50.75,50.73,50.73,10
20171101|2017-10-05 22:00,6,50.73,50.75,50.73,50.75,2
20171101|2017-10-05 23:00,6,50.73,50.73,50.71,50.71,26
20171101|2017-10-05 23:30,6,50.69,50.71,50.69,50.71,6
20171101|2017-10-06 00:00,6,50.73,50.76,50.73,50.76,11
20171101|2017-10-06 00:30,6,50.76,50.76,50.73,50.73,59
20171101|2017-10-06 01:00,6,50.73,50.73,50.65,50.66,133
20171101|2017-10-06 01:30,6,50.67,50.7,50.62,50.66,60
20171101|2017-10-06 02:00,6,50.65,50.69,50.54,50.55,151
20171101|2017-10-06 02:30,6,50.54,50.73,50.54,50.72,338
20171101|2017-10-06 03:00,6,50.72,50.82,50.68,50.73,274
20171101|2017-10-06 03:30,6,50.71,50.71,50.56,50.61,75
20171101|2017-10-06 04:00,6,50.61,50.66,50.55,50.56,89
20171101|2017-10-06 04:30,6,50.55,50.57,50.45,50.49,556
20171101|2017-10-06 05:00,6,50.46,50.46,50.17,50.26,494
20171101|2017-10-06 05:30,6,50.24,50.35,50.24,50.27,419
20171101|2017-10-06 06:00,6,50.26,50.35,50.19,50.35,352
20171101|2017-10-06 06:30,6,50.33,50.34,50.2,50.21,114
20171101|2017-10-06 07:00,6,50.21,50.21,49.63,49.63,1957
20171101|2017-10-06 07:30,6,49.63,49.79,49.63,49.68,842
20171101|2017-10-06 08:00,6,49.67,49.69,49.41,49.54,2666
20171101|2017-10-06 08:30,6,49.54,49.56,49.3,49.55,2191
20171101|2017-10-06 09:00,6,49.54,49.55,49.31,49.43,1537
20171101|2017-10-06 09:30,6,49.42,49.5,49.25,49.3,1618
20171101|2017-10-06 10:00,6,49.3,49.3,49.1,49.25,2348
20171101|2017-10-06 10:30,6,49.26,49.49,49.18,49.32,1360
20171101|2017-10-06 11:00,6,49.31,49.35,49.23,49.27,595
20171101|2017-10-06 11:30,6,49.27,49.34,49.19,49.26,774
20171101|2017-10-06 12:00,6,49.26,49.44,49.22,49.37,1727
20171101|2017-10-06 12:30,6,49.34,49.41,49.32,49.35,459
20171101|2017-10-06 13:00,6,49.34,49.38,49.22,49.33,1976
20171101|2017-10-06 13:30,6,49.35,49.41,49.3,49.36,1167
20171101|2017-10-06 14:00,6,49.35,49.37,49.3,49.36,190
20171101|2017-10-06 14:30,6,49.36,49.38,49.3,49.3,199
20171101|2017-10-06 15:00,6,49.3,49.35,49.29,49.31,105
20171101|2017-10-06 15:30,6,49.32,49.33,49.22,49.23,175
20171101|2017-10-06 16:30,6,49.28,49.28,49.2,49.28,3
20171101|2017-10-08 17:00,9,49.29,49.44,49.29,49.44,12
20171101|2017-10-08 17:30,9,49.44,49.44,49.43,49.43,6
20171101|2017-10-08 18:00,9,49.41,49.41,49.41,49.41,1
20171101|2017-10-08 18:30,9,49.41,49.43,49.41,49.43,3
20171101|2017-10-08 19:00,9,49.5,49.5,49.44,49.45,15
20171101|2017-10-08 19:30,9,49.46,49.47,49.46,49.47,15
20171101|2017-10-08 20:00,9,49.49,49.53,49.48,49.51,23
20171101|2017-10-08 20:30,9,49.47,49.47,49.44,49.45,28
20171101|2017-10-08 21:00,9,49.44,49.44,49.41,49.42,295
20171101|2017-10-08 21:30,9,49.44,49.45,49.4,49.41,145
20171101|2017-10-08 22:00,9,49.41,49.42,49.38,49.41,32
20171101|2017-10-08 22:30,9,49.4,49.4,49.38,49.4,41
20171101|2017-10-08 23:00,9,49.45,49.48,49.45,49.48,25
20171101|2017-10-08 23:30,9,49.5,49.5,49.46,49.46,5
20171101|2017-10-09 00:00,9,49.48,49.48,49.47,49.47,2
20171101|2017-10-09 00:30,9,49.5,49.5,49.47,49.48,5
20171101|2017-10-09 01:00,9,49.5,49.52,49.39,49.4,49
20171101|2017-10-09 01:30,9,49.44,49.45,49.38,49.38,127
20171101|2017-10-09 02:00,9,49.4,49.56,49.35,49.54,385
20171101|2017-10-09 02:30,9,49.53,49.55,49.46,49.49,144
20171101|2017-10-09 03:00,9,49.5,49.56,49.43,49.44,630
20171101|2017-10-09 03:30,9,49.43,49.55,49.3,49.51,620
20171101|2017-10-09 04:00,9,49.49,49.49,49.32,49.32,199
20171101|2017-10-09 04:30,9,49.31,49.37,49.14,49.14,1273
20171101|2017-10-09 05:00,9,49.15,49.42,49.15,49.34,268
20171101|2017-10-09 05:30,9,49.36,49.38,49.27,49.36,198
20171101|2017-10-09 06:00,9,49.36,49.4,49.34,49.39,410
20171101|2017-10-09 06:30,9,49.39,49.43,49.27,49.31,492
20171101|2017-10-09 07:00,9,49.32,49.33,49.24,49.29,371
20171101|2017-10-09 07:30,9,49.3,49.59,49.22,49.57,1220
20171101|2017-10-09 08:00,9,49.54,49.69,49.45,49.64,904
20171101|2017-10-09 08:30,9,49.65,49.72,49.5,49.53,755
20171101|2017-10-09 09:00,9,49.53,49.53,49.31,49.42,902
20171101|2017-10-09 09:30,9,49.44,49.52,49.34,49.41,433
20171101|2017-10-09 10:00,9,49.4,49.51,49.29,49.41,913
20171101|2017-10-09 10:30,9,49.42,49.48,49.41,49.43,315
20171101|2017-10-09 11:00,9,49.42,49.59,49.4,49.56,624
20171101|2017-10-09 11:30,9,49.55,49.68,49.55,49.65,314
20171101|2017-10-09 12:00,9,49.66,49.69,49.62,49.63,327
20171101|2017-10-09 12:30,9,49.63,49.7,49.63,49.7,382
20171101|2017-10-09 13:00,9,49.71,49.78,49.53,49.56,1231
20171101|2017-10-09 13:30,9,49.55,49.59,49.54,49.57,280
20171101|2017-10-09 14:00,9,49.59,49.59,49.52,49.55,175
20171101|2017-10-09 14:30,9,49.54,49.55,49.49,49.51,96
20171101|2017-10-09 15:00,9,49.51,49.55,49.51,49.55,43
20171101|2017-10-09 15:30,9,49.53,49.58,49.52,49.58,45
20171101|2017-10-09 16:00,9,49.59,49.6,49.57,49.57,4
20171101|2017-10-09 16:30,9,49.6,49.6,49.58,49.58,2
20171101|2017-10-09 19:00,10,49.65,49.65,49.65,49.65,3
20171101|2017-10-09 19:30,10,49.67,49.67,49.67,49.67,1
20171101|2017-10-09 20:00,10,49.69,49.69,49.69,49.69,6
20171101|2017-10-09 20:30,10,49.72,49.72,49.65,49.65,5
20171101|2017-10-09 21:00,10,49.66,49.66,49.66,49.66,1
20171101|2017-10-09 21:30,10,49.62,49.65,49.62,49.65,3
20171101|2017-10-09 22:00,10,49.65,49.65,49.65,49.65,4
20171101|2017-10-09 22:30,10,49.65,49.65,49.65,49.65,1
20171101|2017-10-09 23:00,10,49.65,49.65,49.65,49.65,1
20171101|2017-10-09 23:30,10,49.66,49.66,49.65,49.65,3
20171101|2017-10-10 00:30,10,49.62,49.62,49.62,49.62,3
20171101|2017-10-10 01:00,10,49.61,49.64,49.6,49.64,60
20171101|2017-10-10 01:30,10,49.64,49.69,49.64,49.66,8
20171101|2017-10-10 02:00,10,49.62,49.81,49.57,49.74,172
20171101|2017-10-10 02:30,10,49.71,49.82,49.7,49.79,242
20171101|2017-10-10 03:00,10,49.79,49.8,49.7,49.76,262
20171101|2017-10-10 03:30,10,49.76,49.85,49.75,49.81,111
20171101|2017-10-10 04:00,10,49.85,49.92,49.83,49.85,164
20171101|2017-10-10 04:30,10,49.85,50.05,49.82,50.01,178
20171101|2017-10-10 05:00,10,50.02,50.17,49.95,50.16,362
20171101|2017-10-10 05:30,10,50.16,50.28,50.1,50.24,617
20171101|2017-10-10 06:00,10,50.23,50.31,50.17,50.24,355
20171101|2017-10-10 06:30,10,50.24,50.26,50.16,50.2,135
20171101|2017-10-10 07:00,10,50.17,50.24,50.08,50.23,233
20171101|2017-10-10 07:30,10,50.22,50.36,50.12,50.13,388
20171101|2017-10-10 08:00,10,50.13,50.59,50.06,50.53,2147
20171101|2017-10-10 08:30,10,50.52,50.66,50.44,50.6,1294
20171101|2017-10-10 09:00,10,50.61,50.65,50.5,50.51,723
20171101|2017-10-10 09:30,10,50.51,50.74,50.44,50.72,1109
20171101|2017-10-10 10:00,10,50.73,50.89,50.73,50.81,1717
20171101|2017-10-10 10:30,10,50.83,50.97,50.77,50.95,887
20171101|2017-10-10 11:00,10,50.96,51.05,50.91,51.04,1054
20171101|2017-10-10 11:30,10,51.04,51.05,50.91,50.99,528
20171101|2017-10-10 12:00,10,50.98,51,50.93,50.93,198
20171101|2017-10-10 12:30,10,50.93,51.03,50.88,50.91,982
20171101|2017-10-10 13:00,10,50.91,50.94,50.71,50.9,1775
20171101|2017-10-10 13:30,10,50.88,50.89,50.83,50.84,264
20171101|2017-10-10 14:00,10,50.85,50.86,50.8,50.85,381
20171101|2017-10-10 14:30,10,50.86,50.94,50.86,50.93,183
20171101|2017-10-10 15:00,10,50.93,50.95,50.91,50.91,215
20171101|2017-10-10 15:30,10,50.93,50.99,50.91,50.94,158
20171101|2017-10-10 16:00,10,50.94,50.94,50.91,50.91,4
20171101|2017-10-10 16:30,10,50.93,50.93,50.93,50.93,1
20171101|2017-10-10 19:00,11,50.9,50.9,50.9,50.9,15
20171101|2017-10-10 19:30,11,50.96,50.96,50.96,50.96,3
20171101|2017-10-10 20:00,11,50.99,51.14,50.99,51.08,107
20171101|2017-10-10 20:30,11,51.09,51.09,51.05,51.07,12
20171101|2017-10-10 21:00,11,51.04,51.05,51.03,51.03,26
20171101|2017-10-10 21:30,11,50.98,51.05,50.98,51.05,3
20171101|2017-10-10 22:30,11,51.05,51.06,51.05,51.06,3
20171101|2017-10-10 23:00,11,51.08,51.08,51.05,51.05,7
20171101|2017-10-10 23:30,11,51.05,51.07,51.05,51.07,5
20171101|2017-10-11 00:00,11,51.05,51.05,51.05,51.05,85
20171101|2017-10-11 00:30,11,51.06,51.18,51.06,51.17,38
20171101|2017-10-11 01:00,11,51.15,51.15,51.06,51.1,39
20171101|2017-10-11 01:30,11,51.1,51.14,51.05,51.09,26
20171101|2017-10-11 02:00,11,51.05,51.05,50.95,51,169
20171101|2017-10-11 02:30,11,51.01,51.15,51.01,51.12,148
20171101|2017-10-11 03:00,11,51.11,51.15,50.96,51.01,76
20171101|2017-10-11 03:30,11,51.02,51.24,51.02,51.22,343
20171101|2017-10-11 04:00,11,51.24,51.38,51.24,51.33,413
20171101|2017-10-11 04:30,11,51.31,51.41,51.28,51.35,433
20171101|2017-10-11 05:00,11,51.34,51.34,51.2,51.24,326
20171101|2017-10-11 05:30,11,51.23,51.32,51.21,51.31,50
20171101|2017-10-11 06:00,11,51.32,51.32,51.21,51.29,158
20171101|2017-10-11 06:30,11,51.29,51.3,50.86,50.99,361
20171101|2017-10-11 07:00,11,50.98,51.04,50.82,50.99,497
20171101|2017-10-11 07:30,11,50.99,51.12,50.92,51.08,525
20171101|2017-10-11 08:00,11,51.09,51.12,50.92,51.05,330
20171101|2017-10-11 08:30,11,51.05,51.09,50.87,50.91,496
20171101|2017-10-11 09:00,11,50.91,51.01,50.76,50.9,1113
20171101|2017-10-11 09:30,11,50.91,50.96,50.83,50.88,321
20171101|2017-10-11 10:00,11,50.88,50.88,50.61,50.75,1320
20171101|2017-10-11 10:30,11,50.75,50.92,50.67,50.92,589
20171101|2017-10-11 11:00,11,50.92,51.08,50.91,51.03,749
20171101|2017-10-11 11:30,11,51.02,51.11,50.98,51,363
20171101|2017-10-11 12:00,11,51.01,51.31,51,51.26,546
20171101|2017-10-11 12:30,11,51.27,51.27,51.2,51.26,194
20171101|2017-10-11 13:00,11,51.26,51.37,51.22,51.27,1468
20171101|2017-10-11 13:30,11,51.26,51.29,51.2,51.29,286
20171101|2017-10-11 14:00,11,51.29,51.31,51.26,51.29,161
20171101|2017-10-11 14:30,11,51.3,51.34,51.28,51.3,148
20171101|2017-10-11 15:00,11,51.3,51.35,51.3,51.33,44
20171101|2017-10-11 15:30,11,51.33,51.35,51.01,51.01,284
20171101|2017-10-11 16:00,11,51.02,51.09,51.02,51.07,115
20171101|2017-10-11 16:30,11,51.06,51.08,51.04,51.04,12
20171101|2017-10-11 19:00,12,51.12,51.13,51.06,51.06,14
20171101|2017-10-11 19:30,12,51.01,51.06,51,51.06,24
20171101|2017-10-11 20:00,12,51.06,51.06,51.03,51.03,2
20171101|2017-10-11 21:30,12,51,51,51,51,2
20171101|2017-10-11 22:00,12,51.03,51.04,51.02,51.04,15
20171101|2017-10-11 22:30,12,51.05,51.05,51.05,51.05,1
20171101|2017-10-11 23:30,12,51.04,51.04,51.04,51.04,3
20171101|2017-10-12 00:00,12,51.02,51.02,51.02,51.02,8
20171101|2017-10-12 00:30,12,50.99,50.99,50.93,50.93,5
20171101|2017-10-12 01:00,12,50.97,50.97,50.97,50.97,1
20171101|2017-10-12 01:30,12,50.99,51.02,50.92,50.92,36
20171101|2017-10-12 02:00,12,50.93,51.07,50.89,51.05,49
20171101|2017-10-12 02:30,12,51.03,51.07,50.98,51.01,41
20171101|2017-10-12 03:00,12,51.03,51.03,50.85,50.9,81
20171101|2017-10-12 03:30,12,50.89,50.99,50.84,50.84,108
20171101|2017-10-12 04:00,12,50.87,50.91,50.81,50.9,125
20171101|2017-10-12 04:30,12,50.89,50.94,50.81,50.82,112
20171101|2017-10-12 05:00,12,50.82,50.85,50.78,50.82,235
20171101|2017-10-12 05:30,12,50.8,50.85,50.48,50.51,1140
20171101|2017-10-12 06:00,12,50.52,50.56,50.45,50.54,389
20171101|2017-10-12 06:30,12,50.53,50.64,50.51,50.6,332
20171101|2017-10-12 07:00,12,50.59,50.62,50.53,50.6,141
20171101|2017-10-12 07:30,12,50.6,50.7,50.54,50.65,229
20171101|2017-10-12 08:00,12,50.65,50.65,50.29,50.33,1772
20171101|2017-10-12 08:30,12,50.32,50.36,50.22,50.28,1162
20171101|2017-10-12 09:00,12,50.28,50.41,50.27,50.38,756
20171101|2017-10-12 09:30,12,50.36,50.48,50.23,50.27,676
20171101|2017-10-12 10:00,12,50.31,50.62,50.27,50.48,2117
20171101|2017-10-12 10:30,12,50.5,50.9,50.37,50.86,1621
20171101|2017-10-12 11:00,12,50.86,50.91,50.74,50.78,1102
20171101|2017-10-12 11:30,12,50.78,50.79,50.16,50.28,2142
20171101|2017-10-12 12:00,12,50.27,50.72,50.25,50.7,976
20171101|2017-10-12 12:30,12,50.71,50.71,50.54,50.55,396
20171101|2017-10-12 13:00,12,50.56,50.72,50.54,50.6,523
20171101|2017-10-12 13:30,12,50.6,50.68,50.56,50.68,243
20171101|2017-10-12 14:00,12,50.7,50.7,50.63,50.65,76
20171101|2017-10-12 14:30,12,50.65,50.66,50.6,50.6,52
20171101|2017-10-12 15:00,12,50.63,50.68,50.63,50.68,60
20171101|2017-10-12 15:30,12,50.67,50.74,50.67,50.74,116
20171101|2017-10-12 16:30,12,50.74,50.79,50.74,50.79,67
20171101|2017-10-12 19:00,13,50.72,50.74,50.72,50.73,8
20171101|2017-10-12 19:30,13,50.76,50.76,50.76,50.76,6
20171101|2017-10-12 20:00,13,50.8,50.83,50.8,50.82,12
20171101|2017-10-12 20:30,13,50.81,50.89,50.81,50.87,14
20171101|2017-10-12 21:00,13,50.85,50.86,50.85,50.86,5
20171101|2017-10-12 21:30,13,50.9,50.9,50.87,50.89,29
20171101|2017-10-12 22:30,13,50.89,50.89,50.89,50.89,2
20171101|2017-10-12 23:00,13,50.9,50.98,50.9,50.97,106
20171101|2017-10-12 23:30,13,50.93,50.93,50.93,50.93,1
20171101|2017-10-13 00:00,13,50.93,50.93,50.9,50.9,12
20171101|2017-10-13 00:30,13,50.92,50.92,50.92,50.92,1
20171101|2017-10-13 01:00,13,50.94,50.94,50.94,50.94,1
20171101|2017-10-13 01:30,13,51,51.02,50.99,50.99,40
20171101|2017-10-13 02:00,13,51,51.27,51,51.21,226
20171101|2017-10-13 02:30,13,51.22,51.37,51.22,51.31,185
20171101|2017-10-13 03:00,13,51.31,51.53,51.31,51.38,956
20171101|2017-10-13 03:30,13,51.39,51.44,51.3,51.36,381
20171101|2017-10-13 04:00,13,51.36,51.44,51.21,51.38,97
20171101|2017-10-13 04:30,13,51.39,51.44,51.38,51.44,33
20171101|2017-10-13 05:00,13,51.45,51.64,51.45,51.59,304
20171101|2017-10-13 05:30,13,51.59,51.6,51.51,51.54,266
20171101|2017-10-13 06:00,13,51.53,51.69,51.51,51.62,236
20171101|2017-10-13 06:30,13,51.63,51.63,51.53,51.59,136
20171101|2017-10-13 07:00,13,51.63,51.65,51.53,51.56,107
20171101|2017-10-13 07:30,13,51.56,51.65,51.56,51.63,242
20171101|2017-10-13 08:00,13,51.65,51.72,51.33,51.42,1020
20171101|2017-10-13 08:30,13,51.41,51.48,51.26,51.34,754
20171101|2017-10-13 09:00,13,51.34,51.43,51.08,51.1,1493
20171101|2017-10-13 09:30,13,51.11,51.25,51.08,51.24,623
20171101|2017-10-13 10:00,13,51.26,51.38,51.17,51.36,707
20171101|2017-10-13 10:30,13,51.36,51.44,51.25,51.41,577
20171101|2017-10-13 11:00,13,51.42,51.5,51.42,51.46,461
20171101|2017-10-13 11:30,13,51.47,51.5,51.4,51.45,304
20171101|2017-10-13 12:00,13,51.44,51.49,50.98,51.15,1764
20171101|2017-10-13 12:30,13,51.13,51.23,50.98,51.04,478
20171101|2017-10-13 13:00,13,51.04,51.49,51.03,51.42,1530
20171101|2017-10-13 13:30,13,51.43,51.44,51.36,51.39,522
20171101|2017-10-13 14:00,13,51.38,51.39,51.37,51.39,69
20171101|2017-10-13 14:30,13,51.39,51.39,51.34,51.36,78
20171101|2017-10-13 15:00,13,51.35,51.39,51.35,51.38,31
20171101|2017-10-13 15:30,13,51.38,51.4,51.36,51.4,70
20171101|2017-10-13 16:00,13,51.42,51.42,51.42,51.42,2
20171101|2017-10-15 17:00,16,51.46,51.62,51.46,51.62,106
20171101|2017-10-15 17:30,16,51.62,51.98,51.62,51.84,24
20171101|2017-10-15 18:00,16,51.79,51.79,51.74,51.74,2
20171101|2017-10-15 18:30,16,51.77,51.88,51.77,51.85,3
20171101|2017-10-15 19:00,16,51.86,51.89,51.83,51.89,80
20171101|2017-10-15 19:30,16,51.91,51.91,51.89,51.9,8
20171101|2017-10-15 20:30,16,51.83,51.83,51.82,51.82,6
20171101|2017-10-15 21:00,16,51.87,51.89,51.86,51.89,12
20171101|2017-10-15 21:30,16,51.88,51.91,51.88,51.89,75
20171101|2017-10-15 22:30,16,51.88,51.92,51.86,51.9,59
20171101|2017-10-15 23:00,16,51.88,51.88,51.87,51.87,5
20171101|2017-10-15 23:30,16,51.89,51.89,51.85,51.85,7
20171101|2017-10-16 00:00,16,51.85,51.88,51.85,51.87,10
20171101|2017-10-16 01:00,16,51.9,51.9,51.85,51.85,22
20171101|2017-10-16 01:30,16,51.86,51.97,51.86,51.97,38
20171101|2017-10-16 02:00,16,51.94,52.22,51.93,52.1,401
20171101|2017-10-16 02:30,16,52.11,52.13,51.87,52.01,438
20171101|2017-10-16 03:00,16,52,52.08,51.92,52.07,154
20171101|2017-10-16 03:30,16,52.07,52.18,52.05,52.09,147
20171101|2017-10-16 04:00,16,52.09,52.23,52.05,52.16,347
20171101|2017-10-16 04:30,16,52.16,52.19,52.11,52.13,40
20171101|2017-10-16 05:00,16,52.13,52.19,52.07,52.08,57
20171101|2017-10-16 05:30,16,52.1,52.17,52.05,52.16,119
20171101|2017-10-16 06:00,16,52.16,52.2,52.15,52.19,147
20171101|2017-10-16 06:30,16,52.14,52.23,52.1,52.19,115
20171101|2017-10-16 07:00,16,52.22,52.37,52.19,52.3,1072
20171101|2017-10-16 07:30,16,52.31,52.36,52.15,52.31,735
20171101|2017-10-16 08:00,16,52.32,52.36,52.06,52.17,930
20171101|2017-10-16 08:30,16,52.17,52.18,51.93,51.97,1566
20171101|2017-10-16 09:00,16,51.95,52.1,51.77,51.87,1557
20171101|2017-10-16 09:30,16,51.87,52.08,51.82,51.82,1139
20171101|2017-10-16 10:00,16,51.81,51.9,51.64,51.76,1099
20171101|2017-10-16 10:30,16,51.78,51.78,51.61,51.67,571
20171101|2017-10-16 11:00,16,51.68,51.91,51.65,51.88,476
20171101|2017-10-16 11:30,16,51.89,51.93,51.83,51.9,177
20171101|2017-10-16 12:00,16,51.91,51.97,51.9,51.93,819
20171101|2017-10-16 12:30,16,51.93,51.97,51.79,51.79,1053
20171101|2017-10-16 13:00,16,51.8,51.91,51.77,51.86,1486
20171101|2017-10-16 13:30,16,51.86,51.9,51.84,51.88,351
20171101|2017-10-16 14:00,16,51.87,51.92,51.87,51.87,94
20171101|2017-10-16 14:30,16,51.86,51.88,51.85,51.85,65
20171101|2017-10-16 15:00,16,51.85,51.88,51.84,51.88,28
20171101|2017-10-16 15:30,16,51.89,51.94,51.89,51.94,12
20171101|2017-10-16 19:30,17,51.83,51.83,51.83,51.83,1
20171101|2017-10-16 20:00,17,51.81,51.81,51.81,51.81,1
20171101|2017-10-16 21:00,17,51.8,51.81,51.8,51.81,5
20171101|2017-10-16 22:00,17,51.8,51.8,51.8,51.8,2
20171101|2017-10-16 22:30,17,51.81,51.81,51.81,51.81,2
20171101|2017-10-16 23:30,17,51.82,51.82,51.82,51.82,1
20171101|2017-10-17 00:00,17,51.78,51.79,51.78,51.79,3
20171101|2017-10-17 00:30,17,51.77,51.77,51.75,51.75,11
20171101|2017-10-17 01:00,17,51.77,51.79,51.73,51.73,13
20171101|2017-10-17 01:30,17,51.73,51.73,51.68,51.71,16
20171101|2017-10-17 02:00,17,51.72,51.9,51.69,51.85,77
20171101|2017-10-17 02:30,17,51.92,52.04,51.88,52.03,117
20171101|2017-10-17 03:00,17,52.01,52.19,51.99,52.12,259
20171101|2017-10-17 03:30,17,52.12,52.18,52.08,52.15,71
20171101|2017-10-17 04:00,17,52.14,52.21,52.14,52.2,70
20171101|2017-10-17 04:30,17,52.18,52.23,52.07,52.09,81
20171101|2017-10-17 05:00,17,52.07,52.14,52.01,52.13,90
20171101|2017-10-17 05:30,17,52.14,52.19,52.09,52.09,119
20171101|2017-10-17 06:00,17,52.12,52.18,52.08,52.08,26
20171101|2017-10-17 06:30,17,52.09,52.1,51.96,52.01,62
20171101|2017-10-17 07:00,17,52.05,52.15,51.98,52.12,292
20171101|2017-10-17 07:30,17,52.12,52.13,51.95,52.02,473
20171101|2017-10-17 08:00,17,52.03,52.1,51.85,51.93,503
20171101|2017-10-17 08:30,17,51.92,52.06,51.86,51.93,434
20171101|2017-10-17 09:00,17,51.94,52.15,51.9,52.15,493
20171101|2017-10-17 09:30,17,52.15,52.19,51.45,51.54,3505
20171101|2017-10-17 10:00,17,51.54,51.69,51.44,51.46,1347
20171101|2017-10-17 10:30,17,51.47,51.5,51.22,51.42,2266
20171101|2017-10-17 11:00,17,51.42,51.46,51.37,51.42,488
20171101|2017-10-17 11:30,17,51.41,51.57,51.41,51.52,394
20171101|2017-10-17 12:00,17,51.51,51.58,51.49,51.58,424
20171101|2017-10-17 12:30,17,51.57,51.72,51.53,51.7,577
20171101|2017-10-17 13:00,17,51.7,51.9,51.67,51.87,2272
20171101|2017-10-17 13:30,17,51.86,51.97,51.85,51.93,987
20171101|2017-10-17 14:00,17,51.95,52.01,51.95,51.98,276
20171101|2017-10-17 14:30,17,51.99,51.99,51.93,51.98,79
20171101|2017-10-17 15:00,17,51.97,52.08,51.97,52.04,113
20171101|2017-10-17 15:30,17,52.07,52.16,51.91,51.93,322
20171101|2017-10-17 16:00,17,51.92,51.96,51.91,51.96,4
20171101|2017-10-17 20:00,18,52.12,52.12,52.1,52.1,3
20171101|2017-10-17 20:30,18,52.08,52.1,52.08,52.1,14
20171101|2017-10-17 21:00,18,52.12,52.12,52.12,52.12,1
20171101|2017-10-17 21:30,18,52.12,52.12,52.12,52.12,1
20171101|2017-10-17 23:30,18,52.08,52.08,52.08,52.08,10
20171101|2017-10-18 00:00,18,52.05,52.05,52.05,52.05,1
20171101|2017-10-18 00:30,18,52.04,52.04,52.04,52.04,11
20171101|2017-10-18 01:00,18,52.05,52.05,52,52,14
20171101|2017-10-18 01:30,18,52.03,52.03,52.03,52.03,1
20171101|2017-10-18 02:00,18,52.07,52.16,52.07,52.15,118
20171101|2017-10-18 02:30,18,52.11,52.15,51.99,52.03,59
20171101|2017-10-18 03:00,18,52.01,52.11,52.01,52.05,47
20171101|2017-10-18 03:30,18,52.03,52.1,52.02,52.06,112
20171101|2017-10-18 04:00,18,52.12,52.12,51.99,51.99,30
20171101|2017-10-18 04:30,18,52.02,52.05,52,52.04,19
20171101|2017-10-18 05:00,18,52.04,52.11,52.03,52.08,24
20171101|2017-10-18 05:30,18,52.1,52.12,52.06,52.06,18
20171101|2017-10-18 06:00,18,52.06,52.08,52.02,52.04,81
20171101|2017-10-18 06:30,18,52.05,52.08,52,52.06,61
20171101|2017-10-18 07:00,18,52.07,52.1,52.03,52.07,34
20171101|2017-10-18 07:30,18,52.09,52.3,52.08,52.25,373
20171101|2017-10-18 08:00,18,52.25,52.28,52.13,52.14,228
20171101|2017-10-18 08:30,18,52.12,52.29,52.12,52.2,120
20171101|2017-10-18 09:00,18,52.21,52.32,52.21,52.23,62
20171101|2017-10-18 09:30,18,52.25,52.3,51.81,51.89,997
20171101|2017-10-18 10:00,18,51.92,52.02,51.7,51.73,474
20171101|2017-10-18 10:30,18,51.73,51.92,51.73,51.92,104
20171101|2017-10-18 11:00,18,51.94,51.94,51.82,51.89,92
20171101|2017-10-18 11:30,18,51.89,52.05,51.87,51.98,203
20171101|2017-10-18 12:00,18,52,52.1,51.99,52.01,154
20171101|2017-10-18 12:30,18,52.02,52.06,51.94,51.95,121
20171101|2017-10-18 13:00,18,51.99,52.13,51.95,52.04,944
20171101|2017-10-18 13:30,18,52.04,52.06,52,52.04,202
20171101|2017-10-18 14:00,18,52.03,52.03,51.97,51.99,48
20171101|2017-10-18 14:30,18,52.01,52.03,52,52,121
20171101|2017-10-18 15:00,18,51.99,52.04,51.98,52.03,137
20171101|2017-10-18 15:30,18,52.04,52.05,52.04,52.04,9
20171101|2017-10-18 16:30,18,52.02,52.02,52.02,52.02,1
20171101|2017-10-18 20:00,19,52.11,52.11,52.11,52.11,1
20171101|2017-10-18 22:00,19,51.95,51.95,51.95,51.95,10
20171101|2017-10-18 22:30,19,51.94,51.95,51.94,51.95,4
20171101|2017-10-18 23:30,19,51.99,51.99,51.99,51.99,5
20171101|2017-10-19 01:00,19,52,52,52,52,3
20171101|2017-10-19 02:00,19,51.87,51.87,51.87,51.87,245
20171101|2017-10-19 02:30,19,51.87,51.88,51.82,51.88,540
20171101|2017-10-19 03:00,19,51.88,51.88,51.18,51.29,1006
20171101|2017-10-19 03:30,19,51.23,51.4,51.23,51.4,16
20171101|2017-10-19 04:00,19,51.33,51.38,51.33,51.33,304
20171101|2017-10-19 05:00,19,51.31,51.31,51.3,51.31,67
20171101|2017-10-19 05:30,19,51.47,51.47,51.43,51.43,367
20171101|2017-10-19 06:00,19,51.43,51.43,51.32,51.32,139
20171101|2017-10-19 06:30,19,51.4,51.4,51.37,51.37,131
20171101|2017-10-19 07:00,19,51.37,51.37,51.16,51.21,202
20171101|2017-10-19 07:30,19,51.25,51.32,51.18,51.18,85
20171101|2017-10-19 08:00,19,51.18,51.25,51.08,51.25,260
20171101|2017-10-19 08:30,19,51.4,51.41,51.27,51.27,4
20171101|2017-10-19 09:00,19,51.38,51.47,51.35,51.42,20
20171101|2017-10-19 09:30,19,51.4,51.66,51.4,51.66,205
20171101|2017-10-19 10:00,19,51.69,51.69,51.46,51.63,197
20171101|2017-10-19 10:30,19,51.6,51.61,51.56,51.56,49
20171101|2017-10-19 11:00,19,51.38,51.39,51.33,51.39,54
20171101|2017-10-19 11:30,19,51.38,51.41,51.38,51.41,7
20171101|2017-10-19 12:00,19,51.44,51.45,51.44,51.45,7
20171101|2017-10-19 12:30,19,51.31,51.32,51.31,51.32,61
20171101|2017-10-19 13:00,19,51.39,51.42,51.26,51.27,223
20171201|2017-05-08 05:00,8,48.04,48.06,47.99,48,9
20171201|2017-05-08 05:30,8,48,48,48,48,1
20171201|2017-05-08 06:30,8,47.9,47.9,47.8,47.87,14
20171201|2017-05-08 07:00,8,47.86,48,47.86,48,8
20171201|2017-05-08 07:30,8,47.91,47.91,47.67,47.73,28
20171201|2017-05-08 08:00,8,47.81,48.17,47.7,48.11,8
20171201|2017-05-08 08:30,8,48.04,48.28,47.88,48.27,48
20171201|2017-05-08 09:00,8,48.31,48.31,48.27,48.27,3
20171201|2017-05-08 09:30,8,48.36,48.56,48.17,48.17,66
20171201|2017-05-08 10:00,8,48.2,48.2,47.65,47.65,79
20171201|2017-05-08 10:30,8,47.69,47.79,47.59,47.73,97
20171201|2017-05-08 11:00,8,47.73,47.73,47.68,47.69,42
20171201|2017-05-08 11:30,8,47.88,47.9,47.88,47.9,2
20171201|2017-05-08 12:00,8,48.04,48.04,48.04,48.04,3
20171201|2017-05-08 13:00,8,48.11,48.32,48.08,48.3,164
20171201|2017-05-08 13:30,8,48.3,48.36,48.27,48.36,14
20171201|2017-05-08 16:00,8,48.29,48.37,48.29,48.37,2
20171201|2017-05-09 00:30,9,48.16,48.16,48.16,48.16,1
20171201|2017-05-09 01:00,9,48.17,48.17,48.17,48.17,1
20171201|2017-05-09 01:30,9,48.21,48.21,48.21,48.21,3
20171201|2017-05-09 02:00,9,48.37,48.42,48.37,48.42,2
20171201|2017-05-09 02:30,9,48.49,48.49,48.49,48.49,11
20171201|2017-05-09 03:00,9,48.54,48.54,48.54,48.54,25
20171201|2017-05-09 03:30,9,48.36,48.36,48.36,48.36,1
20171201|2017-05-09 04:00,9,48.33,48.33,48.29,48.29,21
20171201|2017-05-09 04:30,9,48.21,48.21,48.17,48.2,267
20171201|2017-05-09 05:30,9,48.33,48.33,48.33,48.33,1
20171201|2017-05-09 06:30,9,48.15,48.16,48.15,48.16,2
20171201|2017-05-09 07:00,9,48.14,48.14,48.14,48.14,1
20171201|2017-05-09 07:30,9,48.15,48.2,48,48.06,10
20171201|2017-05-09 08:30,9,48.05,48.05,47.79,47.88,30
20171201|2017-05-09 09:00,9,47.88,47.96,47.86,47.86,43
20171201|2017-05-09 09:30,9,47.86,48.17,47.8,48.09,41
20171201|2017-05-09 10:00,9,47.92,47.92,47.61,47.79,108
20171201|2017-05-09 10:30,9,47.75,47.91,47.68,47.84,109
20171201|2017-05-09 11:00,9,47.8,47.83,47.7,47.71,27
20171201|2017-05-09 11:30,9,47.71,47.72,47.59,47.59,33
20171201|2017-05-09 12:00,9,47.68,47.71,47.37,47.49,177
20171201|2017-05-09 12:30,9,47.65,47.77,47.65,47.77,26
20171201|2017-05-09 13:00,9,47.78,47.84,47.67,47.68,87
20171201|2017-05-09 13:30,9,47.82,47.85,47.78,47.78,12
20171201|2017-05-09 14:00,9,47.81,47.81,47.81,47.81,2
20171201|2017-05-09 14:30,9,47.82,47.82,47.81,47.81,20
20171201|2017-05-09 15:00,9,47.79,47.79,47.79,47.79,1
20171201|2017-05-09 15:30,9,47.95,47.95,47.92,47.92,2
20171201|2017-05-09 22:00,10,48.01,48.01,48.01,48.01,1
20171201|2017-05-10 02:00,10,48.01,48.06,48.01,48.06,5
20171201|2017-05-10 03:00,10,48.15,48.15,48.13,48.13,2
20171201|2017-05-10 04:30,10,48.12,48.12,48.12,48.12,1
20171201|2017-05-10 05:30,10,48.11,48.11,48.1,48.1,15
20171201|2017-05-10 06:00,10,48.18,48.18,48.18,48.18,1
20171201|2017-05-10 06:30,10,48,48,47.95,47.97,17
20171201|2017-05-10 07:00,10,48.06,48.32,48.06,48.22,28
20171201|2017-05-10 07:30,10,48.25,48.36,48.25,48.35,81
20171201|2017-05-10 08:00,10,48.27,48.35,48.26,48.31,115
20171201|2017-05-10 08:30,10,48.33,48.33,48.26,48.31,19
20171201|2017-05-10 09:00,10,48.37,48.38,48.31,48.34,17
20171201|2017-05-10 09:30,10,48.46,48.94,48.46,48.93,164
20171201|2017-05-10 10:00,10,48.8,48.95,48.76,48.87,57
20171201|2017-05-10 10:30,10,48.92,49.25,48.86,49.1,190
20171201|2017-05-10 11:30,10,49.03,49.16,49.03,49.16,12
20171201|2017-05-10 12:00,10,49.2,49.29,49.2,49.2,11
20171201|2017-05-10 12:30,10,49.15,49.31,49.13,49.22,8
20171201|2017-05-10 13:00,10,49.24,49.27,49,49.01,29
20171201|2017-05-10 13:30,10,48.9,48.94,48.89,48.89,16
20171201|2017-05-10 14:30,10,49,49,49,49,1
20171201|2017-05-10 15:00,10,48.95,48.95,48.95,48.95,1
20171201|2017-05-11 00:00,11,49.17,49.17,49.17,49.17,1
20171201|2017-05-11 01:30,11,49.3,49.3,49.3,49.3,10
20171201|2017-05-11 02:30,11,49.36,49.51,49.36,49.48,56
20171201|2017-05-11 03:00,11,49.53,49.57,49.49,49.57,3
20171201|2017-05-11 03:30,11,49.49,49.49,49.49,49.49,3
20171201|2017-05-11 04:30,11,49.66,49.66,49.66,49.66,1
20171201|2017-05-11 05:30,11,49.62,49.62,49.62,49.62,44
20171201|2017-05-11 06:00,11,49.54,49.54,49.54,49.54,2
20171201|2017-05-11 06:30,11,49.48,49.48,49.48,49.48,1
20171201|2017-05-11 07:00,11,49.56,49.56,49.52,49.52,26
20171201|2017-05-11 07:30,11,49.29,49.4,49.29,49.4,38
20171201|2017-05-11 08:00,11,49.43,49.43,49.41,49.41,13
20171201|2017-05-11 08:30,11,49.35,49.35,49.35,49.35,25
20171201|2017-05-11 09:00,11,49.26,49.44,49.2,49.41,24
20171201|2017-05-11 09:30,11,49.54,49.56,49.52,49.56,4
20171201|2017-05-11 10:00,11,49.7,49.72,49.49,49.49,27
20171201|2017-05-11 10:30,11,49.67,49.67,49.67,49.67,50
20171201|2017-05-11 11:00,11,49.53,49.53,49.53,49.53,1
20171201|2017-05-11 11:30,11,49.38,49.4,49.38,49.39,3
20171201|2017-05-11 12:00,11,49.43,49.51,49.42,49.51,10
20171201|2017-05-11 12:30,11,49.5,49.5,49.43,49.48,8
20171201|2017-05-11 13:30,11,49.38,49.42,49.38,49.42,26
20171201|2017-05-11 23:30,12,49.43,49.45,49.43,49.45,6
20171201|2017-05-12 01:00,12,49.53,49.61,49.53,49.61,2
20171201|2017-05-12 02:00,12,49.4,49.4,49.4,49.4,10
20171201|2017-05-12 03:00,12,49.35,49.35,49.35,49.35,5
20171201|2017-05-12 03:30,12,49.2,49.2,49.2,49.2,15
20171201|2017-05-12 04:00,12,49.3,49.33,49.3,49.33,25
20171201|2017-05-12 06:30,12,49.4,49.41,49.4,49.41,4
20171201|2017-05-12 07:00,12,49.38,49.39,49.38,49.39,6
20171201|2017-05-12 07:30,12,49.39,49.44,49.39,49.44,2
20171201|2017-05-12 08:00,12,49.42,49.42,49.27,49.27,29
20171201|2017-05-12 08:30,12,49.3,49.3,49.2,49.2,6
20171201|2017-05-12 09:00,12,49.25,49.25,48.93,48.96,92
20171201|2017-05-12 09:30,12,48.95,49.05,48.86,48.9,97
20171201|2017-05-12 10:30,12,49.1,49.16,49.1,49.16,10
20171201|2017-05-12 11:00,12,49.16,49.18,49.16,49.17,3
20171201|2017-05-12 12:00,12,49.18,49.18,49.18,49.18,1
20171201|2017-05-12 13:00,12,49.17,49.28,49.17,49.26,43
20171201|2017-05-12 13:30,12,49.24,49.25,49.24,49.25,25
20171201|2017-05-12 15:30,12,49.3,49.3,49.26,49.26,7
20171201|2017-05-14 21:30,15,49.34,49.9,49.34,49.9,5
20171201|2017-05-14 22:00,15,49.97,49.99,49.97,49.99,3
20171201|2017-05-15 00:30,15,49.94,49.94,49.94,49.94,1
20171201|2017-05-15 01:00,15,49.95,49.96,49.91,49.96,17
20171201|2017-05-15 01:30,15,50.01,50.19,50.01,50.19,20
20171201|2017-05-15 02:00,15,50.1,50.14,50.1,50.13,55
20171201|2017-05-15 02:30,15,50.28,50.28,50.25,50.25,52
20171201|2017-05-15 03:00,15,50.25,50.34,50.23,50.34,23
20171201|2017-05-15 03:30,15,50.31,50.31,50.27,50.3,18
20171201|2017-05-15 04:30,15,50.5,50.5,50.5,50.5,4
20171201|2017-05-15 05:00,15,50.31,50.31,50.31,50.31,2
20171201|2017-05-15 05:30,15,50.42,50.42,50.42,50.42,1
20171201|2017-05-15 06:30,15,50.47,50.54,50.47,50.54,6
20171201|2017-05-15 07:00,15,50.67,50.69,50.65,50.69,7
20171201|2017-05-15 07:30,15,50.67,50.74,50.58,50.73,106
20171201|2017-05-15 08:00,15,50.8,50.8,50.65,50.65,5
20171201|2017-05-15 08:30,15,50.55,50.55,50.46,50.51,6
20171201|2017-05-15 09:00,15,50.48,50.48,50.33,50.33,31
20171201|2017-05-15 09:30,15,50.28,50.42,50.24,50.42,48
20171201|2017-05-15 10:00,15,50.4,50.41,50.4,50.41,2
20171201|2017-05-15 10:30,15,50.36,50.36,50.29,50.34,15
20171201|2017-05-15 11:00,15,50.31,50.31,50.31,50.31,15
20171201|2017-05-15 11:30,15,50.32,50.32,50.27,50.27,3
20171201|2017-05-15 12:00,15,50.3,50.3,50.28,50.28,33
20171201|2017-05-15 12:30,15,50.27,50.3,50.27,50.3,2
20171201|2017-05-15 13:00,15,50.28,50.28,50.18,50.2,44
20171201|2017-05-15 15:00,15,49.93,49.93,49.92,49.93,4
20171201|2017-05-15 15:30,15,49.97,49.97,49.97,49.97,2
20171201|2017-05-15 16:00,15,50.01,50.01,50.01,50.01,1
20171201|2017-05-15 19:30,16,50.22,50.22,50.22,50.22,4
20171201|2017-05-15 20:00,16,50.2,50.27,50.2,50.25,4
20171201|2017-05-16 00:00,16,50.18,50.18,50.18,50.18,1
20171201|2017-05-16 01:00,16,50.2,50.2,50.2,50.2,10
20171201|2017-05-16 01:30,16,50.25,50.25,50.21,50.21,2
20171201|2017-05-16 02:00,16,50.03,50.13,50.03,50.13,30
20171201|2017-05-16 02:30,16,50.28,50.37,50.21,50.37,119
20171201|2017-05-16 03:00,16,50.41,50.41,50.41,50.41,5
20171201|2017-05-16 03:30,16,50.38,50.46,50.37,50.46,26
20171201|2017-05-16 04:30,16,50.27,50.27,50.27,50.27,1
20171201|2017-05-16 06:30,16,50.46,50.46,50.43,50.43,2
20171201|2017-05-16 07:00,16,50.45,50.45,50.45,50.45,1
20171201|2017-05-16 07:30,16,50.51,50.51,50.39,50.39,4
20171201|2017-05-16 08:00,16,50.48,50.49,50.48,50.49,2
20171201|2017-05-16 08:30,16,50.6,50.6,50.38,50.53,13
20171201|2017-05-16 09:00,16,50.36,50.41,50.25,50.3,56
20171201|2017-05-16 09:30,16,50.3,50.3,50.2,50.25,56
20171201|2017-05-16 10:00,16,50.13,50.32,50.13,50.32,5
20171201|2017-05-16 10:30,16,50.21,50.21,50.21,50.21,1
20171201|2017-05-16 11:00,16,50.29,50.29,50.29,50.29,6
20171201|2017-05-16 11:30,16,50.13,50.16,50.13,50.16,14
20171201|2017-05-16 12:30,16,50.16,50.16,50.16,50.16,1
20171201|2017-05-16 13:00,16,50.12,50.12,49.99,50.1,6
20171201|2017-05-16 13:30,16,50.11,50.11,50.11,50.11,1
20171201|2017-05-16 15:00,16,50.03,50.03,49.97,49.97,4
20171201|2017-05-16 15:30,16,50,50,49.69,49.69,9
20171201|2017-05-16 16:30,16,49.79,49.79,49.79,49.79,5
20171201|2017-05-16 21:00,17,49.6,49.6,49.6,49.6,1
20171201|2017-05-17 01:00,17,49.73,49.73,49.73,49.73,10
20171201|2017-05-17 03:00,17,49.77,49.78,49.77,49.78,5
20171201|2017-05-17 03:30,17,49.88,49.88,49.88,49.88,1
20171201|2017-05-17 04:00,17,49.96,49.98,49.95,49.98,16
20171201|2017-05-17 05:00,17,50.05,50.05,50.05,50.05,1
20171201|2017-05-17 05:30,17,50.35,50.43,50.31,50.31,8
20171201|2017-05-17 06:00,17,50.31,50.31,50.31,50.31,1
20171201|2017-05-17 06:30,17,50.31,50.31,50.31,50.31,1
20171201|2017-05-17 07:00,17,50.37,50.37,50.37,50.37,1
20171201|2017-05-17 07:30,17,50.18,50.18,50.18,50.18,4
20171201|2017-05-17 08:00,17,50.28,50.49,50.27,50.41,14
20171201|2017-05-17 08:30,17,50.42,50.46,50.33,50.33,65
20171201|2017-05-17 09:00,17,50.23,50.23,50.06,50.06,4
20171201|2017-05-17 09:30,17,50.08,50.81,49.99,50.59,172
20171201|2017-05-17 10:00,17,50.54,50.71,50.52,50.57,41
20171201|2017-05-17 10:30,17,50.72,50.74,50.72,50.74,2
20171201|2017-05-17 11:00,17,50.5,50.52,50.5,50.52,2
20171201|2017-05-17 11:30,17,50.49,50.49,50.49,50.49,1
20171201|2017-05-17 12:00,17,50.59,50.59,50.52,50.52,22
20171201|2017-05-17 12:30,17,50.43,50.57,50.43,50.57,3
20171201|2017-05-17 13:00,17,50.69,50.69,50.48,50.5,34
20171201|2017-05-17 13:30,17,50.5,50.5,50.43,50.43,8
20171201|2017-05-17 14:00,17,50.48,50.48,50.46,50.46,2
20171201|2017-05-17 14:30,17,50.43,50.43,50.43,50.43,21
20171201|2017-05-17 15:00,17,50.41,50.41,50.4,50.4,12
20171201|2017-05-17 16:30,17,50.38,50.38,50.38,50.38,1
20171201|2017-05-17 20:30,18,50.36,50.36,50.36,50.36,1
20171201|2017-05-18 00:00,18,50.23,50.23,50.23,50.23,1
20171201|2017-05-18 03:30,18,50.32,50.32,50.32,50.32,2
20171201|2017-05-18 04:30,18,50.14,50.15,49.65,49.71,28
20171201|2017-05-18 05:00,18,49.75,49.75,49.75,49.75,3
20171201|2017-05-18 06:00,18,49.78,49.78,49.78,49.78,1
20171201|2017-05-18 06:30,18,49.87,49.88,49.84,49.85,7
20171201|2017-05-18 07:00,18,49.95,49.95,49.95,49.95,3
20171201|2017-05-18 07:30,18,49.88,49.99,49.84,49.99,5
20171201|2017-05-18 08:00,18,50.07,50.07,50.06,50.06,3
20171201|2017-05-18 08:30,18,50.01,50.15,50.01,50.12,49
20171201|2017-05-18 09:00,18,50.2,50.37,50.2,50.37,66
20171201|2017-05-18 09:30,18,50.51,50.68,50.5,50.58,67
20171201|2017-05-18 10:00,18,50.6,50.75,50.55,50.69,69
20171201|2017-05-18 10:30,18,50.68,50.71,50.66,50.71,6
20171201|2017-05-18 11:00,18,50.83,50.84,50.71,50.74,20
20171201|2017-05-18 12:00,18,50.7,50.7,50.7,50.7,1
20171201|2017-05-18 12:30,18,50.72,50.72,50.63,50.63,2
20171201|2017-05-18 13:00,18,50.85,50.85,50.62,50.62,27
20171201|2017-05-18 13:30,18,50.62,50.62,50.56,50.56,32
20171201|2017-05-18 19:30,19,50.71,50.71,50.71,50.71,1
20171201|2017-05-18 20:30,19,50.85,51,50.85,51,2
20171201|2017-05-18 21:00,19,51.02,51.02,51.02,51.02,46
20171201|2017-05-19 01:00,19,51.03,51.03,51.03,51.03,100
20171201|2017-05-19 01:30,19,50.96,50.96,50.92,50.92,6
20171201|2017-05-19 02:00,19,50.77,50.77,50.77,50.77,1
20171201|2017-05-19 02:30,19,51.02,51.03,50.96,50.96,12
20171201|2017-05-19 03:00,19,51.01,51.26,51.01,51.26,53
20171201|2017-05-19 03:30,19,51.26,51.26,51.14,51.14,31
20171201|2017-05-19 04:00,19,51.21,51.29,51.21,51.29,102
20171201|2017-05-19 04:30,19,51.22,51.22,51.08,51.1,210
20171201|2017-05-19 05:00,19,51.01,51.11,50.95,51.11,9
20171201|2017-05-19 06:00,19,51.1,51.19,51.1,51.19,2
20171201|2017-05-19 06:30,19,51.18,51.18,51.18,51.18,1
20171201|2017-05-19 07:00,19,51.2,51.2,51.2,51.2,1
20171201|2017-05-19 07:30,19,51.28,51.3,51.26,51.27,6
20171201|2017-05-19 08:00,19,51.2,51.2,51.2,51.2,1
20171201|2017-05-19 08:30,19,51.3,51.41,51.3,51.41,80
20171201|2017-05-19 09:00,19,51.42,51.49,51.42,51.48,17
20171201|2017-05-19 09:30,19,51.57,51.57,51.41,51.41,27
20171201|2017-05-19 10:00,19,51.47,51.49,51.42,51.42,9
20171201|2017-05-19 10:30,19,51.44,51.5,51.44,51.5,5
20171201|2017-05-19 11:00,19,51.54,51.58,51.53,51.56,32
20171201|2017-05-19 11:30,19,51.49,51.51,51.48,51.51,29
20171201|2017-05-19 12:00,19,51.36,51.45,51.3,51.41,31
20171201|2017-05-19 12:30,19,51.36,51.36,51.36,51.36,3
20171201|2017-05-19 13:00,19,51.41,51.57,51.41,51.57,39
20171201|2017-05-19 14:00,19,51.61,51.62,51.61,51.62,69
20171201|2017-05-19 15:30,19,51.68,51.68,51.67,51.67,4
20171201|2017-05-21 21:00,22,52.03,52.05,52.02,52.02,14
20171201|2017-05-21 22:30,22,51.95,51.95,51.95,51.95,1
20171201|2017-05-21 23:30,22,51.9,51.9,51.9,51.9,1
20171201|2017-05-22 00:00,22,51.84,51.84,51.84,51.84,1
20171201|2017-05-22 01:00,22,51.8,51.8,51.8,51.8,1
20171201|2017-05-22 02:30,22,51.93,51.94,51.93,51.94,200
20171201|2017-05-22 03:00,22,51.98,52,51.92,52,4
20171201|2017-05-22 04:00,22,51.87,51.9,51.87,51.9,13
20171201|2017-05-22 04:30,22,51.89,51.89,51.89,51.89,1
20171201|2017-05-22 05:00,22,52,52,52,52,1
20171201|2017-05-22 05:30,22,52.01,52.05,52.01,52.05,11
20171201|2017-05-22 06:00,22,52.05,52.05,52.05,52.05,4
20171201|2017-05-22 06:30,22,51.97,52.05,51.97,52.05,17
20171201|2017-05-22 07:00,22,52.2,52.2,52.19,52.2,16
20171201|2017-05-22 07:30,22,52.24,52.24,51.95,51.96,4
20171201|2017-05-22 08:00,22,51.99,52.04,51.87,51.98,83
20171201|2017-05-22 08:30,22,51.99,52.02,51.84,51.96,213
20171201|2017-05-22 09:00,22,51.96,52.15,51.96,52.05,88
20171201|2017-05-22 09:30,22,52.05,52.15,52.01,52.14,92
20171201|2017-05-22 10:00,22,52.12,52.15,51.91,52.01,96
20171201|2017-05-22 10:30,22,52,52.01,51.81,51.95,285
20171201|2017-05-22 11:00,22,51.84,52.01,51.78,52,72
20171201|2017-05-22 11:30,22,52,52,52,52,2
20171201|2017-05-22 12:30,22,51.99,52,51.99,52,6
20171201|2017-05-22 13:00,22,52,52.12,51.93,52.09,112
20171201|2017-05-22 13:30,22,51.94,51.94,51.94,51.94,5
20171201|2017-05-22 19:00,23,52.12,52.12,52.12,52.12,4
20171201|2017-05-22 21:00,23,51.87,51.87,51.75,51.75,22
20171201|2017-05-23 01:30,23,51.68,51.68,51.64,51.67,21
20171201|2017-05-23 02:30,23,51.63,51.63,51.63,51.63,25
20171201|2017-05-23 03:30,23,51.66,51.66,51.58,51.59,91
20171201|2017-05-23 04:00,23,51.61,51.68,51.61,51.68,36
20171201|2017-05-23 05:30,23,51.74,51.74,51.74,51.74,1
20171201|2017-05-23 06:00,23,51.77,51.81,51.77,51.81,2
20171201|2017-05-23 06:30,23,51.82,51.9,51.82,51.9,80
20171201|2017-05-23 07:00,23,51.91,52,51.91,52,2
20171201|2017-05-23 07:30,23,52.1,52.1,51.96,51.96,29
20171201|2017-05-23 08:00,23,52.16,52.18,52.16,52.18,60
20171201|2017-05-23 08:30,23,52.15,52.15,52.05,52.05,35
20171201|2017-05-23 09:00,23,52.04,52.1,52.04,52.1,3
20171201|2017-05-23 09:30,23,52.14,52.14,51.98,52.11,75
20171201|2017-05-23 10:00,23,52.11,52.31,52.11,52.18,338
20171201|2017-05-23 10:30,23,52.2,52.2,52.11,52.11,4
20171201|2017-05-23 11:00,23,52.16,52.16,52.15,52.15,2
20171201|2017-05-23 11:30,23,52.08,52.11,52.03,52.11,48
20171201|2017-05-23 12:00,23,52.11,52.14,52.09,52.1,21
20171201|2017-05-23 12:30,23,52.11,52.16,52.11,52.15,6
20171201|2017-05-23 13:00,23,52.29,52.3,52.24,52.27,7
20171201|2017-05-23 15:00,23,52.3,52.3,52.3,52.3,12
20171201|2017-05-23 15:30,23,52.5,52.52,52.22,52.22,21
20171201|2017-05-23 20:00,24,52.25,52.25,52.25,52.25,1
20171201|2017-05-23 23:30,24,52.2,52.2,52.19,52.19,2
20171201|2017-05-24 02:00,24,52.36,52.36,52.36,52.36,6
20171201|2017-05-24 02:30,24,52.37,52.46,52.35,52.46,3
20171201|2017-05-24 03:00,24,52.53,52.6,52.53,52.6,20
20171201|2017-05-24 03:30,24,52.53,52.53,52.52,52.52,5
20171201|2017-05-24 04:00,24,52.56,52.56,52.56,52.56,2
20171201|2017-05-24 04:30,24,52.41,52.41,52.41,52.41,1
20171201|2017-05-24 05:00,24,52.42,52.42,52.42,52.42,1
20171201|2017-05-24 06:30,24,52.33,52.33,52.33,52.33,17
20171201|2017-05-24 07:00,24,52.2,52.2,52.06,52.13,6
20171201|2017-05-24 07:30,24,52.11,52.22,52.07,52.22,8
20171201|2017-05-24 08:00,24,52.18,52.25,52.18,52.23,41
20171201|2017-05-24 08:30,24,52.2,52.27,52.2,52.27,58
20171201|2017-05-24 09:00,24,52.24,52.39,52.24,52.39,63
20171201|2017-05-24 09:30,24,52.32,52.89,52.03,52.27,317
20171201|2017-05-24 10:00,24,52.26,52.29,52.01,52.21,223
20171201|2017-05-24 10:30,24,52.17,52.18,51.81,51.94,229
20171201|2017-05-24 11:00,24,51.97,52.01,51.94,52.01,6
20171201|2017-05-24 11:30,24,51.97,51.97,51.97,51.97,8
20171201|2017-05-24 12:00,24,51.87,51.97,51.87,51.95,66
20171201|2017-05-24 12:30,24,52.01,52.07,52.01,52.05,8
20171201|2017-05-24 13:00,24,52.05,52.08,52.05,52.08,133
20171201|2017-05-24 13:30,24,52,52.05,52,52.04,7
20171201|2017-05-24 15:00,24,52.03,52.05,52.03,52.05,12
20171201|2017-05-24 15:30,24,52.02,52.02,52.02,52.02,2
20171201|2017-05-24 19:00,25,52.3,52.3,52.3,52.3,1
20171201|2017-05-24 19:30,25,52.42,52.42,52.4,52.4,40
20171201|2017-05-24 20:30,25,52.6,52.6,52.6,52.6,1
20171201|2017-05-24 23:30,25,52.46,52.46,52.46,52.46,1
20171201|2017-05-25 00:00,25,52.45,52.45,52.45,52.45,2
20171201|2017-05-25 01:30,25,52.43,52.43,52.43,52.43,1
20171201|2017-05-25 03:00,25,52.55,52.55,52.17,52.23,126
20171201|2017-05-25 03:30,25,52.2,52.2,51.07,51.84,261
20171201|2017-05-25 04:00,25,51.97,52.12,51.71,51.88,29
20171201|2017-05-25 04:30,25,51.72,51.73,51.68,51.73,10
20171201|2017-05-25 05:00,25,51.78,51.79,51.22,51.34,63
20171201|2017-05-25 05:30,25,51.43,51.43,51.2,51.35,128
20171201|2017-05-25 06:00,25,51.41,51.55,51.39,51.55,44
20171201|2017-05-25 06:30,25,51.49,51.49,51.43,51.43,4
20171201|2017-05-25 07:00,25,51.37,51.51,51.37,51.5,31
20171201|2017-05-25 07:30,25,51.54,51.56,51.46,51.46,28
20171201|2017-05-25 08:00,25,51.64,51.7,51.61,51.7,28
20171201|2017-05-25 08:30,25,51.75,51.92,51.75,51.91,95
20171201|2017-05-25 09:00,25,51.72,51.92,51.62,51.89,118
20171201|2017-05-25 09:30,25,51.88,51.89,51.45,51.45,151
20171201|2017-05-25 10:00,25,51.42,51.65,51.07,51.19,332
20171201|2017-05-25 10:30,25,51.18,51.2,50.3,50.43,325
20171201|2017-05-25 11:00,25,50.59,50.61,49.69,50.18,170
20171201|2017-05-25 11:30,25,50.3,50.3,50.01,50.03,77
20171201|2017-05-25 12:00,25,50.25,50.25,50.11,50.16,4
20171201|2017-05-25 12:30,25,50.07,50.08,49.82,49.82,20
20171201|2017-05-25 13:00,25,49.97,50.04,49.78,49.78,15
20171201|2017-05-25 13:30,25,49.68,49.71,49.58,49.58,16
20171201|2017-05-25 14:00,25,49.45,49.52,49.45,49.52,27
20171201|2017-05-25 14:30,25,49.53,49.53,49.53,49.53,2
20171201|2017-05-25 15:00,25,49.66,49.66,49.66,49.66,4
20171201|2017-05-25 15:30,25,49.5,49.54,49.5,49.54,3
20171201|2017-05-25 19:00,26,49.79,49.79,49.79,49.79,1
20171201|2017-05-25 21:30,26,49.67,49.67,49.67,49.67,1
20171201|2017-05-25 22:00,26,49.45,49.45,49.18,49.25,10
20171201|2017-05-25 23:30,26,49.47,49.55,49.47,49.55,5
20171201|2017-05-26 00:00,26,49.52,49.52,49.52,49.52,1
20171201|2017-05-26 01:00,26,49.52,49.52,49.52,49.52,1
20171201|2017-05-26 01:30,26,49.64,49.79,49.64,49.79,6
20171201|2017-05-26 02:00,26,50,50.05,50,50.05,2
20171201|2017-05-26 02:30,26,50.03,50.09,49.98,50.09,5
20171201|2017-05-26 03:00,26,50.09,50.09,50.04,50.04,2
20171201|2017-05-26 03:30,26,49.81,49.81,49.81,49.81,2
20171201|2017-05-26 04:00,26,49.91,50.05,49.91,50.05,6
20171201|2017-05-26 05:00,26,50.09,50.09,50.09,50.09,1
20171201|2017-05-26 05:30,26,49.95,49.95,49.95,49.95,1
20171201|2017-05-26 06:00,26,49.75,49.75,49.57,49.57,28
20171201|2017-05-26 06:30,26,49.62,49.62,49.52,49.52,6
20171201|2017-05-26 07:00,26,49.44,49.6,49.21,49.57,15
20171201|2017-05-26 07:30,26,49.53,49.78,49.53,49.7,5
20171201|2017-05-26 08:00,26,50,50.05,49.88,49.89,85
20171201|2017-05-26 08:30,26,49.84,49.94,49.81,49.94,20
20171201|2017-05-26 09:00,26,49.99,50.15,49.95,50.09,97
20171201|2017-05-26 09:30,26,50.15,50.16,49.82,49.92,682
20171201|2017-05-26 10:00,26,49.94,50.1,49.9,50.1,55
20171201|2017-05-26 11:00,26,50.19,50.48,50.18,50.4,43
20171201|2017-05-26 12:00,26,50.43,50.43,50.43,50.43,2
20171201|2017-05-26 12:30,26,50.5,50.54,50.5,50.51,11
20171201|2017-05-26 13:00,26,50.55,50.6,50.55,50.57,5
20171201|2017-05-26 13:30,26,50.64,50.64,50.61,50.61,9
20171201|2017-05-26 14:00,26,50.64,50.64,50.64,50.64,2
20171201|2017-05-26 15:30,26,50.64,50.64,50.64,50.64,2
20171201|2017-05-28 17:00,29,50.73,50.73,50.73,50.73,2
20171201|2017-05-28 17:30,29,50.75,50.78,50.74,50.74,4
20171201|2017-05-28 18:00,29,50.73,50.73,50.73,50.73,1
20171201|2017-05-28 21:30,29,50.44,50.44,50.44,50.44,1
20171201|2017-05-28 22:00,29,50.47,50.47,50.47,50.47,1
20171201|2017-05-28 22:30,29,50.44,50.44,50.44,50.44,1
20171201|2017-05-28 23:00,29,50.48,50.51,50.48,50.51,2
20171201|2017-05-28 23:30,29,50.5,50.5,50.5,50.5,1
20171201|2017-05-29 01:30,29,50.55,50.57,50.55,50.57,20
20171201|2017-05-29 03:00,29,50.45,50.46,50.39,50.39,11
20171201|2017-05-29 04:30,29,50.43,50.43,50.43,50.43,1
20171201|2017-05-29 05:30,29,50.35,50.35,50.35,50.35,2
20171201|2017-05-29 08:00,29,50.6,50.63,50.6,50.63,2
20171201|2017-05-29 09:00,29,50.73,50.73,50.73,50.73,8
20171201|2017-05-29 09:30,29,50.82,50.83,50.82,50.83,35
20171201|2017-05-29 11:00,29,50.96,50.96,50.89,50.89,6
20171201|2017-05-29 11:30,29,50.89,50.89,50.75,50.75,12
20171201|2017-05-29 12:00,29,50.77,50.77,50.77,50.77,1
20171201|2017-05-29 19:00,30,50.78,50.78,50.78,50.78,1
20171201|2017-05-29 22:30,30,50.54,50.54,50.54,50.54,3
20171201|2017-05-29 23:00,30,50.6,50.6,50.6,50.6,1
20171201|2017-05-29 23:30,30,50.61,50.61,50.61,50.61,1
20171201|2017-05-30 01:00,30,50.62,50.62,50.62,50.62,25
20171201|2017-05-30 01:30,30,50.52,50.52,50.52,50.52,5
20171201|2017-05-30 02:00,30,50.47,50.47,50.47,50.47,5
20171201|2017-05-30 02:30,30,50.42,50.43,50.42,50.43,15
20171201|2017-05-30 03:00,30,50.36,50.36,50.28,50.28,7
20171201|2017-05-30 03:30,30,50.36,50.42,50.36,50.42,6
20171201|2017-05-30 04:30,30,50.43,50.43,50.35,50.35,2
20171201|2017-05-30 05:30,30,50.37,50.37,50.37,50.37,1
20171201|2017-05-30 06:00,30,50.47,50.47,50.47,50.47,1
20171201|2017-05-30 06:30,30,50.21,50.23,50.15,50.15,10
20171201|2017-05-30 07:00,30,50.16,50.24,50.11,50.11,29
20171201|2017-05-30 08:00,30,50.15,50.15,50.05,50.08,38
20171201|2017-05-30 08:30,30,50.05,50.05,49.91,49.99,128
20171201|2017-05-30 09:00,30,49.97,50.26,49.89,50.26,100
20171201|2017-05-30 09:30,30,50.27,50.32,50.14,50.29,102
20171201|2017-05-30 10:00,30,50.32,50.35,50.01,50.01,85
20171201|2017-05-30 10:30,30,49.99,50.16,49.98,50.13,93
20171201|2017-05-30 11:00,30,50.17,50.23,50.15,50.23,30
20171201|2017-05-30 11:30,30,50.23,50.28,50.21,50.27,14
20171201|2017-05-30 12:00,30,50.22,50.22,50.11,50.15,16
20171201|2017-05-30 12:30,30,50.24,50.45,50.24,50.45,33
20171201|2017-05-30 13:00,30,50.51,50.67,50.44,50.46,118
20171201|2017-05-30 13:30,30,50.45,50.47,50.45,50.45,3
20171201|2017-05-30 15:00,30,50.3,50.3,50.3,50.3,1
20171201|2017-05-30 15:30,30,50.41,50.43,50.41,50.43,19
20171201|2017-05-30 20:00,31,50.22,50.22,50.22,50.22,1
20171201|2017-05-31 00:30,31,50.09,50.09,50.09,50.09,1
20171201|2017-05-31 01:00,31,50.14,50.14,49.97,50.06,51
20171201|2017-05-31 02:00,31,50.08,50.08,50.08,50.08,50
20171201|2017-05-31 02:30,31,49.99,50.02,49.99,50.02,3
20171201|2017-05-31 03:00,31,49.92,49.92,49.9,49.9,7
20171201|2017-05-31 03:30,31,50.02,50.03,49.9,49.9,28
20171201|2017-05-31 04:00,31,49.93,49.93,49.6,49.68,43
20171201|2017-05-31 04:30,31,49.56,49.56,49.56,49.56,1
20171201|2017-05-31 05:00,31,49.6,49.6,49.6,49.6,1
20171201|2017-05-31 05:30,31,49.59,49.59,49.49,49.49,7
20171201|2017-05-31 06:00,31,49.45,49.45,49.27,49.27,15
20171201|2017-05-31 06:30,31,49.18,49.32,49.18,49.28,8
20171201|2017-05-31 07:00,31,49.25,49.48,49.25,49.47,43
20171201|2017-05-31 07:30,31,49.45,49.45,49.32,49.32,36
20171201|2017-05-31 08:00,31,49.26,49.26,49.1,49.15,150
20171201|2017-05-31 08:30,31,49.12,49.27,48.98,49.08,63
20171201|2017-05-31 09:00,31,49.15,49.17,48.73,48.87,37
20171201|2017-05-31 09:30,31,48.83,48.95,48.81,48.87,30
20171201|2017-05-31 10:00,31,48.82,48.82,48.65,48.68,24
20171201|2017-05-31 10:30,31,48.64,48.99,48.62,48.97,38
20171201|2017-05-31 11:00,31,49.09,49.41,49,49.3,23
20171201|2017-05-31 11:30,31,49.22,49.26,49.22,49.26,25
20171201|2017-05-31 12:00,31,49.29,49.29,49.29,49.29,10
20171201|2017-05-31 12:30,31,49.3,49.3,49.28,49.28,7
20171201|2017-05-31 13:00,31,49.14,49.22,49.08,49.08,20
20171201|2017-05-31 13:30,31,49.1,49.11,48.94,48.94,5
20171201|2017-05-31 14:00,31,48.97,48.97,48.97,48.97,1
20171201|2017-05-31 14:30,31,49.07,49.07,49.04,49.04,18
20171201|2017-05-31 15:00,31,49.15,49.15,49.14,49.14,2
20171201|2017-05-31 15:30,31,49.09,49.6,49.05,49.4,77
20171201|2017-05-31 16:00,31,49.41,49.41,49.41,49.41,1
20171201|2017-05-31 20:00,1,49.55,49.55,49.55,49.55,2
20171201|2017-05-31 21:00,1,49.49,49.49,49.49,49.49,1
20171201|2017-05-31 22:00,1,49.5,49.5,49.5,49.5,1
20171201|2017-06-01 00:30,1,49.54,49.54,49.5,49.5,2
20171201|2017-06-01 01:00,1,49.53,49.53,49.53,49.53,1
20171201|2017-06-01 02:00,1,49.71,49.73,49.71,49.73,51
20171201|2017-06-01 02:30,1,49.74,49.76,49.7,49.7,22
20171201|2017-06-01 03:00,1,49.68,49.81,49.64,49.81,31
20171201|2017-06-01 03:30,1,49.81,49.82,49.71,49.71,5
20171201|2017-06-01 04:30,1,49.66,49.66,49.5,49.5,19
20171201|2017-06-01 05:00,1,49.28,49.28,49.27,49.27,3
20171201|2017-06-01 05:30,1,49.3,49.3,49.3,49.3,1
20171201|2017-06-01 06:00,1,49.17,49.33,49.17,49.33,9
20171201|2017-06-01 06:30,1,49.35,49.35,49.06,49.06,31
20171201|2017-06-01 07:00,1,49.11,49.45,49.11,49.25,86
20171201|2017-06-01 07:30,1,49.12,49.12,49.09,49.09,23
20171201|2017-06-01 08:00,1,49.13,49.23,49.13,49.23,14
20171201|2017-06-01 08:30,1,49.2,49.2,49.13,49.17,20
20171201|2017-06-01 09:00,1,49.11,49.16,49.1,49.16,12
20171201|2017-06-01 09:30,1,49.27,49.47,49.16,49.34,59
20171201|2017-06-01 10:00,1,49.35,49.82,49.24,49.8,251
20171201|2017-06-01 10:30,1,49.79,49.95,49.53,49.82,148
20171201|2017-06-01 11:00,1,49.83,49.9,49.68,49.68,81
20171201|2017-06-01 11:30,1,49.67,49.7,49.64,49.7,15
20171201|2017-06-01 12:00,1,49.68,49.8,49.61,49.8,3
20171201|2017-06-01 12:30,1,49.8,49.83,49.71,49.72,37
20171201|2017-06-01 13:00,1,49.71,49.71,49.17,49.17,83
20171201|2017-06-01 13:30,1,49.14,49.14,49.02,49.02,7
20171201|2017-06-01 14:00,1,48.98,48.99,48.93,48.99,7
20171201|2017-06-01 14:30,1,48.9,48.9,48.9,48.9,1
20171201|2017-06-01 15:00,1,48.96,48.96,48.96,48.96,1
20171201|2017-06-01 15:30,1,48.89,48.9,48.89,48.9,3
20171201|2017-06-01 19:00,2,48.75,48.82,48.75,48.82,19
20171201|2017-06-01 19:30,2,48.75,48.75,48.75,48.75,11
20171201|2017-06-01 20:00,2,49,49,49,49,1
20171201|2017-06-01 21:00,2,49.04,49.04,49.02,49.02,7
20171201|2017-06-01 22:00,2,48.91,48.91,48.9,48.9,8
20171201|2017-06-02 01:00,2,48.77,48.77,48.58,48.58,11
20171201|2017-06-02 01:30,2,48.42,48.55,48.42,48.55,4
20171201|2017-06-02 02:00,2,48.55,48.55,48.35,48.42,38
20171201|2017-06-02 02:30,2,48.42,48.42,48.37,48.37,30
20171201|2017-06-02 03:00,2,48.25,48.25,48.23,48.23,46
20171201|2017-06-02 03:30,2,48.31,48.33,48.29,48.29,13
20171201|2017-06-02 04:00,2,48.21,48.21,47.77,47.95,212
20171201|2017-06-02 04:30,2,47.95,47.95,47.83,47.88,7
20171201|2017-06-02 05:00,2,47.84,47.84,47.71,47.75,35
20171201|2017-06-02 05:30,2,47.93,48.01,47.93,47.96,16
20171201|2017-06-02 06:00,2,48.12,48.19,48.05,48.19,13
20171201|2017-06-02 06:30,2,48.25,48.32,48.22,48.32,24
20171201|2017-06-02 07:00,2,48.26,48.46,48.2,48.29,64
20171201|2017-06-02 07:30,2,48.36,48.41,47.98,47.98,65
20171201|2017-06-02 08:00,2,48.07,48.56,48.07,48.55,22
20171201|2017-06-02 08:30,2,48.35,48.64,48.33,48.64,23
20171201|2017-06-02 09:00,2,48.46,48.46,48.26,48.34,10
20171201|2017-06-02 09:30,2,48.41,48.48,48.09,48.1,39
20171201|2017-06-02 10:00,2,48.09,48.44,48.02,48.39,51
20171201|2017-06-02 10:30,2,48.37,48.6,48.37,48.6,42
20171201|2017-06-02 11:00,2,48.47,48.87,48.47,48.87,38
20171201|2017-06-02 11:30,2,48.76,48.85,48.68,48.76,33
20171201|2017-06-02 12:00,2,48.65,48.69,48.58,48.62,5
20171201|2017-06-02 12:30,2,48.63,48.78,48.63,48.69,5
20171201|2017-06-02 13:00,2,48.47,48.53,48.38,48.52,48
20171201|2017-06-02 13:30,2,48.45,48.49,48.45,48.49,5
20171201|2017-06-02 14:00,2,48.49,48.49,48.49,48.49,1
20171201|2017-06-02 14:30,2,48.58,48.58,48.58,48.58,1
20171201|2017-06-02 15:30,2,48.62,48.65,48.52,48.6,10
20171201|2017-06-04 17:00,5,48.53,48.53,48.53,48.53,1
20171201|2017-06-04 21:00,5,48.67,48.7,48.67,48.7,17
20171201|2017-06-04 22:00,5,48.75,48.75,48.75,48.75,10
20171201|2017-06-04 22:30,5,48.85,49.09,48.85,49.04,18
20171201|2017-06-04 23:00,5,49.06,49.06,49.06,49.06,1
20171201|2017-06-04 23:30,5,49.06,49.09,49.06,49.06,32
20171201|2017-06-05 01:00,5,49.01,49.01,48.92,48.97,11
20171201|2017-06-05 01:30,5,48.94,48.94,48.94,48.94,2
20171201|2017-06-05 02:00,5,48.97,48.97,48.81,48.81,23
20171201|2017-06-05 02:30,5,48.73,48.81,48.65,48.81,18
20171201|2017-06-05 03:00,5,48.72,48.72,48.72,48.72,1
20171201|2017-06-05 03:30,5,48.77,48.85,48.76,48.85,81
20171201|2017-06-05 04:00,5,48.8,48.8,48.72,48.72,2
20171201|2017-06-05 04:30,5,48.76,48.76,48.6,48.7,36
20171201|2017-06-05 05:00,5,48.65,48.65,48.41,48.44,68
20171201|2017-06-05 05:30,5,48.47,48.47,48.21,48.25,35
20171201|2017-06-05 06:00,5,48.31,48.33,48.29,48.3,50
20171201|2017-06-05 06:30,5,48.27,48.27,48.16,48.16,47
20171201|2017-06-05 07:00,5,48.1,48.25,48.1,48.2,72
20171201|2017-06-05 07:30,5,48.19,48.19,48.05,48.06,111
20171201|2017-06-05 08:00,5,48.03,48.13,47.94,47.94,86
20171201|2017-06-05 08:30,5,47.99,47.99,47.83,47.99,161
20171201|2017-06-05 09:00,5,48,48.22,47.99,48.16,109
20171201|2017-06-05 09:30,5,47.98,48.09,47.9,47.9,27
20171201|2017-06-05 10:00,5,47.9,47.93,47.73,47.76,143
20171201|2017-06-05 10:30,5,47.9,47.97,47.86,47.9,6
20171201|2017-06-05 11:00,5,47.91,48.07,47.9,48.07,114
20171201|2017-06-05 11:30,5,48.05,48.06,48,48,14
20171201|2017-06-05 12:00,5,48.06,48.28,48.06,48.15,200
20171201|2017-06-05 12:30,5,48.16,48.18,48.14,48.18,12
20171201|2017-06-05 13:00,5,48.18,48.23,48.08,48.19,86
20171201|2017-06-05 13:30,5,48.21,48.21,48.14,48.14,17
20171201|2017-06-05 14:00,5,48.16,48.18,48.16,48.16,9
20171201|2017-06-05 14:30,5,48.18,48.18,48.17,48.17,2
20171201|2017-06-05 15:30,5,48.15,48.17,48.15,48.16,40
20171201|2017-06-05 20:00,6,48.33,48.33,47.93,47.95,5
20171201|2017-06-05 22:00,6,47.96,47.96,47.96,47.96,1
20171201|2017-06-05 23:00,6,48,48,48,48,1
20171201|2017-06-06 00:30,6,47.94,47.94,47.94,47.94,1
20171201|2017-06-06 01:00,6,48.09,48.47,48.09,48.33,27
20171201|2017-06-06 01:30,6,48.32,48.37,48.25,48.25,8
20171201|2017-06-06 02:30,6,48.13,48.14,47.93,48,78
20171201|2017-06-06 03:00,6,47.93,47.97,47.89,47.9,21
20171201|2017-06-06 03:30,6,48.07,48.19,48.06,48.15,65
20171201|2017-06-06 04:00,6,48.1,48.1,48.1,48.1,5
20171201|2017-06-06 05:00,6,48.22,48.22,48.22,48.22,30
20171201|2017-06-06 05:30,6,48.21,48.21,48.17,48.19,12
20171201|2017-06-06 06:00,6,48.08,48.08,48.08,48.08,20
20171201|2017-06-06 06:30,6,48,48,47.97,47.98,9
20171201|2017-06-06 07:00,6,48.03,48.13,48,48.03,71
20171201|2017-06-06 07:30,6,48.01,48.01,47.92,47.96,66
20171201|2017-06-06 08:00,6,48.01,48.12,47.87,47.88,188
20171201|2017-06-06 08:30,6,47.91,48.09,47.89,48.01,166
20171201|2017-06-06 09:00,6,48.02,48.1,47.96,48.07,59
20171201|2017-06-06 09:30,6,48.07,48.07,47.9,47.94,106
20171201|2017-06-06 10:00,6,47.94,48.02,47.89,48.01,80
20171201|2017-06-06 10:30,6,48,48.44,48,48.33,383
20171201|2017-06-06 11:00,6,48.33,48.66,48.31,48.62,74
20171201|2017-06-06 11:30,6,48.65,48.69,48.56,48.59,65
20171201|2017-06-06 12:00,6,48.61,48.67,48.54,48.57,90
20171201|2017-06-06 12:30,6,48.59,48.67,48.5,48.67,52
20171201|2017-06-06 13:00,6,48.65,48.9,48.65,48.84,223
20171201|2017-06-06 13:30,6,48.79,48.82,48.79,48.81,28
20171201|2017-06-06 14:00,6,48.84,48.88,48.84,48.85,11
20171201|2017-06-06 14:30,6,48.89,48.98,48.89,48.93,25
20171201|2017-06-06 15:00,6,48.95,49.07,48.95,49.04,20
20171201|2017-06-06 15:30,6,49.03,49.03,48.71,48.71,39
20171201|2017-06-06 16:00,6,48.73,48.73,48.73,48.73,1
20171201|2017-06-06 19:00,7,48.68,48.68,48.68,48.68,1
20171201|2017-06-06 20:00,7,48.73,48.73,48.73,48.73,1
20171201|2017-06-06 22:30,7,48.82,48.82,48.82,48.82,8
20171201|2017-06-07 01:00,7,48.66,48.69,48.63,48.64,12
20171201|2017-06-07 01:30,7,48.62,48.71,48.62,48.71,26
20171201|2017-06-07 02:00,7,48.75,48.75,48.55,48.55,7
20171201|2017-06-07 02:30,7,48.61,48.63,48.54,48.54,13
20171201|2017-06-07 03:00,7,48.54,48.54,48.45,48.51,106
20171201|2017-06-07 04:00,7,48.56,48.63,48.55,48.62,37
20171201|2017-06-07 04:30,7,48.63,48.72,48.63,48.68,12
20171201|2017-06-07 05:00,7,48.68,48.75,48.64,48.64,37
20171201|2017-06-07 05:30,7,48.57,48.63,48.57,48.59,5
20171201|2017-06-07 06:00,7,48.52,48.58,48.52,48.53,10
20171201|2017-06-07 06:30,7,48.55,48.56,48.52,48.53,10
20171201|2017-06-07 07:00,7,48.52,48.57,48.5,48.51,27
20171201|2017-06-07 07:30,7,48.44,48.49,48.37,48.43,49
20171201|2017-06-07 08:00,7,48.5,48.5,48.42,48.46,89
20171201|2017-06-07 08:30,7,48.45,48.58,48.45,48.58,67
20171201|2017-06-07 09:00,7,48.54,48.54,48.54,48.54,2
20171201|2017-06-07 09:30,7,47.39,47.39,47.39,47.39,1
20171201|2017-06-07 10:00,7,47.15,47.15,47.08,47.1,14
20171201|2017-06-07 10:30,7,47.13,47.25,47.08,47.14,69
20171201|2017-06-07 11:00,7,47.12,47.2,47.08,47.16,67
20171201|2017-06-07 11:30,7,47.13,47.13,46.9,46.93,142
20171201|2017-06-07 12:00,7,46.96,47.14,46.89,47.1,61
20171201|2017-06-07 12:30,7,47.05,47.09,46.96,47.02,50
20171201|2017-06-07 13:00,7,47.04,47.12,46.79,46.91,380
20171201|2017-06-07 13:30,7,46.93,47.04,46.93,46.99,54
20171201|2017-06-07 14:00,7,46.99,46.99,46.97,46.97,5
20171201|2017-06-07 14:30,7,46.95,46.95,46.89,46.9,8
20171201|2017-06-07 15:00,7,46.9,46.91,46.88,46.91,9
20171201|2017-06-07 15:30,7,46.95,47.06,46.94,47,29
20171201|2017-06-07 20:00,8,47.12,47.12,47.12,47.12,1
20171201|2017-06-07 20:30,8,47.05,47.05,47.05,47.05,4
20171201|2017-06-07 21:00,8,46.99,47,46.92,47,6
20171201|2017-06-07 23:30,8,47.14,47.14,47.14,47.14,1
20171201|2017-06-08 02:00,8,47.25,47.29,47.25,47.29,14
20171201|2017-06-08 02:30,8,47.15,47.21,47.15,47.21,5
20171201|2017-06-08 03:00,8,47.15,47.17,47.06,47.13,22
20171201|2017-06-08 03:30,8,47.16,47.21,47.14,47.21,17
20171201|2017-06-08 04:00,8,47.23,47.23,47.19,47.19,2
20171201|2017-06-08 04:30,8,47.23,47.29,47.22,47.23,22
20171201|2017-06-08 05:00,8,47.25,47.27,47.19,47.26,34
20171201|2017-06-08 05:30,8,47.25,47.25,47.16,47.16,6
20171201|2017-06-08 06:00,8,47.12,47.12,46.59,46.7,100
20171201|2017-06-08 06:30,8,46.67,46.73,46.67,46.67,22
20171201|2017-06-08 07:00,8,46.71,46.71,46.61,46.67,18
20171201|2017-06-08 07:30,8,46.69,46.69,46.48,46.55,114
20171201|2017-06-08 08:00,8,46.55,46.72,46.53,46.65,122
20171201|2017-06-08 08:30,8,46.7,47.02,46.7,47.01,11
20171201|2017-06-08 09:00,8,46.95,47.13,46.95,47.08,88
20171201|2017-06-08 09:30,8,47.08,47.15,46.86,46.86,77
20171201|2017-06-08 10:00,8,46.87,46.92,46.7,46.83,93
20171201|2017-06-08 10:30,8,46.85,47.09,46.81,46.97,77
20171201|2017-06-08 11:00,8,46.95,47.01,46.93,47,24
20171201|2017-06-08 11:30,8,46.96,47.05,46.93,47.03,10
20171201|2017-06-08 12:00,8,47.05,47.05,46.97,46.98,4
20171201|2017-06-08 12:30,8,46.9,46.93,46.83,46.87,26
20171201|2017-06-08 13:00,8,46.91,46.97,46.78,46.87,58
20171201|2017-06-08 13:30,8,46.88,46.91,46.82,46.82,51
20171201|2017-06-08 15:00,8,46.84,46.88,46.84,46.88,12
20171201|2017-06-08 15:30,8,46.86,46.86,46.81,46.81,54
20171201|2017-06-08 19:00,9,46.61,46.63,46.59,46.63,7
20171201|2017-06-08 23:30,9,46.76,46.76,46.76,46.76,1
20171201|2017-06-09 00:30,9,46.75,46.75,46.75,46.75,2
20171201|2017-06-09 01:00,9,46.73,46.73,46.73,46.73,40
20171201|2017-06-09 01:30,9,46.71,46.71,46.63,46.65,48
20171201|2017-06-09 02:00,9,46.53,46.68,46.53,46.64,31
20171201|2017-06-09 02:30,9,46.5,46.57,46.45,46.49,20
20171201|2017-06-09 03:00,9,46.57,46.59,46.55,46.59,7
20171201|2017-06-09 03:30,9,46.69,47.04,46.69,46.96,84
20171201|2017-06-09 04:30,9,46.81,47.01,46.81,47,28
20171201|2017-06-09 05:00,9,46.93,47.05,46.92,46.99,22
20171201|2017-06-09 05:30,9,46.96,46.96,46.95,46.96,3
20171201|2017-06-09 06:00,9,46.96,46.96,46.8,46.8,12
20171201|2017-06-09 06:30,9,46.86,46.9,46.85,46.85,19
20171201|2017-06-09 07:00,9,46.83,46.83,46.68,46.71,14
20171201|2017-06-09 07:30,9,46.66,46.89,46.66,46.87,41
20171201|2017-06-09 08:00,9,46.86,46.94,46.74,46.76,64
20171201|2017-06-09 08:30,9,46.86,46.95,46.8,46.94,133
20171201|2017-06-09 09:00,9,46.82,46.82,46.66,46.69,86
20171201|2017-06-09 09:30,9,46.7,46.94,46.7,46.94,60
20171201|2017-06-09 10:00,9,46.95,47.19,46.93,47.19,218
20171201|2017-06-09 10:30,9,47.12,47.23,47.03,47.19,129
20171201|2017-06-09 11:00,9,47.23,47.28,47.04,47.06,56
20171201|2017-06-09 11:30,9,47.1,47.16,47.05,47.1,62
20171201|2017-06-09 12:00,9,47.02,47.07,46.99,46.99,34
20171201|2017-06-09 13:00,9,46.91,47.04,46.87,46.98,65
20171201|2017-06-09 13:30,9,47,47.01,47,47.01,5
20171201|2017-06-09 14:30,9,46.98,47.01,46.98,47.01,12
20171201|2017-06-09 15:30,9,47,47.06,47,47.06,5
20171201|2017-06-09 16:00,9,47.05,47.05,47.05,47.05,1
20171201|2017-06-11 17:30,12,47.05,47.11,47.05,47.11,3
20171201|2017-06-11 18:00,12,47.06,47.06,47.06,47.06,1
20171201|2017-06-11 20:30,12,47.16,47.16,47.16,47.16,1
20171201|2017-06-12 01:00,12,47.15,47.15,47.15,47.15,1
20171201|2017-06-12 02:00,12,46.98,46.98,46.83,46.87,19
20171201|2017-06-12 02:30,12,46.98,46.98,46.98,46.98,10
20171201|2017-06-12 04:00,12,47.09,47.12,47.08,47.08,3
20171201|2017-06-12 05:00,12,47.11,47.61,47.11,47.61,115
20171201|2017-06-12 05:30,12,47.46,47.46,47.46,47.46,1
20171201|2017-06-12 06:00,12,47.59,47.64,47.58,47.64,14
20171201|2017-06-12 06:30,12,47.65,47.65,47.65,47.65,1
20171201|2017-06-12 07:00,12,47.6,47.6,47.6,47.6,1
20171201|2017-06-12 07:30,12,47.69,47.69,47.65,47.65,3
20171201|2017-06-12 08:00,12,47.6,47.65,47.58,47.58,7
20171201|2017-06-12 08:30,12,47.59,47.59,47.5,47.55,21
20171201|2017-06-12 09:00,12,47.59,47.71,47.59,47.66,8
20171201|2017-06-12 09:30,12,47.63,47.67,47.36,47.42,64
20171201|2017-06-12 10:00,12,47.47,47.61,47.44,47.5,25
20171201|2017-06-12 10:30,12,47.58,47.58,47.48,47.48,15
20171201|2017-06-12 11:00,12,47.48,47.48,47.2,47.25,53
20171201|2017-06-12 11:30,12,47.22,47.26,47.18,47.2,55
20171201|2017-06-12 12:00,12,47.2,47.22,47.2,47.2,8
20171201|2017-06-12 12:30,12,47.3,47.35,47.3,47.35,8
20171201|2017-06-12 13:00,12,47.4,47.41,47.11,47.13,29
20171201|2017-06-12 13:30,12,47.13,47.13,47.13,47.13,2
20171201|2017-06-12 14:30,12,47.14,47.14,47.14,47.14,1
20171201|2017-06-12 15:30,12,47.05,47.05,47.05,47.05,2
20171201|2017-06-12 20:30,13,47.26,47.26,47.26,47.26,2
20171201|2017-06-12 22:00,13,47.28,47.28,47.28,47.28,1
20171201|2017-06-13 00:00,13,47.35,47.35,47.35,47.35,2
20171201|2017-06-13 01:30,13,47.35,47.35,47.35,47.35,5
20171201|2017-06-13 02:00,13,47.19,47.24,47.18,47.21,10
20171201|2017-06-13 02:30,13,47.31,47.31,47.31,47.31,1
20171201|2017-06-13 03:00,13,47.33,47.39,47.3,47.36,28
20171201|2017-06-13 03:30,13,47.38,47.42,47.3,47.3,31
20171201|2017-06-13 04:00,13,47.33,47.33,47.3,47.3,3
20171201|2017-06-13 04:30,13,47.33,47.34,47.3,47.31,9
20171201|2017-06-13 05:00,13,47.21,47.21,47.21,47.21,1
20171201|2017-06-13 05:30,13,47.29,47.29,47.29,47.29,2
20171201|2017-06-13 06:00,13,47.21,47.21,47.13,47.14,24
20171201|2017-06-13 06:30,13,47.13,47.13,46.93,47,71
20171201|2017-06-13 07:00,13,46.89,47,46.86,47,40
20171201|2017-06-13 07:30,13,46.9,46.9,46.9,46.9,1
20171201|2017-06-13 08:00,13,46.96,47.07,46.96,47.05,24
20171201|2017-06-13 08:30,13,47.06,47.11,46.96,47,49
20171201|2017-06-13 09:00,13,47,47,46.66,46.82,121
20171201|2017-06-13 09:30,13,46.77,46.87,46.76,46.8,41
20171201|2017-06-13 10:00,13,46.72,46.8,46.72,46.8,29
20171201|2017-06-13 10:30,13,46.89,47.4,46.86,47.29,179
20171201|2017-06-13 11:00,13,47.24,47.31,47.19,47.31,38
20171201|2017-06-13 11:30,13,47.26,47.33,47.26,47.32,44
20171201|2017-06-13 12:00,13,47.29,47.34,47.27,47.33,32
20171201|2017-06-13 12:30,13,47.35,47.37,47.22,47.23,39
20171201|2017-06-13 13:00,13,47.27,47.46,47.24,47.4,145
20171201|2017-06-13 13:30,13,47.38,47.42,47.34,47.4,35
20171201|2017-06-13 14:00,13,47.41,47.48,47.41,47.48,14
20171201|2017-06-13 14:30,13,47.4,47.4,47.4,47.4,2
20171201|2017-06-13 15:00,13,47.44,47.44,47.44,47.44,1
20171201|2017-06-13 15:30,13,47.41,47.41,47.05,47.11,34
20171201|2017-06-13 16:00,13,46.89,46.89,46.84,46.84,24
20171201|2017-06-13 16:30,13,46.94,46.94,46.89,46.91,15
20171201|2017-06-14 01:00,14,46.91,46.91,46.91,46.91,20
20171201|2017-06-14 01:30,14,47.03,47.11,47.02,47.11,6
20171201|2017-06-14 02:00,14,47.12,47.14,47.08,47.08,14
20171201|2017-06-14 02:30,14,46.93,46.98,46.92,46.98,17
20171201|2017-06-14 03:00,14,46.81,46.89,46.81,46.85,6
20171201|2017-06-14 03:30,14,46.88,46.94,46.88,46.9,7
20171201|2017-06-14 04:00,14,47,47,46.98,46.99,4
20171201|2017-06-14 04:30,14,46.9,46.9,46.9,46.9,2
20171201|2017-06-14 05:00,14,46.84,46.93,46.83,46.92,7
20171201|2017-06-14 05:30,14,46.93,46.98,46.93,46.98,2
20171201|2017-06-14 06:30,14,47,47.05,47,47.03,14
20171201|2017-06-14 07:00,14,47.08,47.15,47.08,47.1,44
20171201|2017-06-14 07:30,14,47.06,47.16,47.06,47.1,12
20171201|2017-06-14 08:00,14,47.09,47.32,47.08,47.08,124
20171201|2017-06-14 08:30,14,47.1,47.1,47.02,47.04,8
20171201|2017-06-14 09:00,14,47.06,47.36,46.96,47,90
20171201|2017-06-14 09:30,14,47,47.14,45.7,45.84,670
20171201|2017-06-14 10:00,14,45.81,45.91,45.6,45.67,257
20171201|2017-06-14 10:30,14,45.79,45.85,45.66,45.75,76
20171201|2017-06-14 11:00,14,45.72,45.86,45.67,45.79,48
20171201|2017-06-14 11:30,14,45.75,45.81,45.69,45.71,184
20171201|2017-06-14 12:00,14,45.8,45.88,45.79,45.8,28
20171201|2017-06-14 12:30,14,45.78,45.81,45.74,45.81,18
20171201|2017-06-14 13:00,14,45.81,46.04,45.69,45.85,223
20171201|2017-06-14 13:30,14,45.87,45.87,45.83,45.84,61
20171201|2017-06-14 14:00,14,45.83,45.83,45.83,45.83,2
20171201|2017-06-14 14:30,14,45.87,45.87,45.83,45.83,4
20171201|2017-06-14 15:00,14,45.85,45.85,45.85,45.85,1
20171201|2017-06-14 16:00,14,45.75,45.75,45.75,45.75,1
20171201|2017-06-14 19:00,15,45.7,45.7,45.7,45.7,2
20171201|2017-06-14 23:30,15,45.84,45.84,45.84,45.84,7
20171201|2017-06-15 00:00,15,45.87,45.87,45.87,45.87,1
20171201|2017-06-15 01:30,15,45.81,45.81,45.81,45.81,2
20171201|2017-06-15 02:00,15,45.75,45.78,45.75,45.78,3
20171201|2017-06-15 02:30,15,45.67,45.67,45.55,45.6,27
20171201|2017-06-15 03:00,15,45.68,45.81,45.66,45.78,75
20171201|2017-06-15 03:30,15,45.82,45.96,45.82,45.86,40
20171201|2017-06-15 04:00,15,45.85,45.94,45.85,45.91,29
20171201|2017-06-15 04:30,15,45.84,45.84,45.73,45.78,28
20171201|2017-06-15 05:00,15,45.82,45.87,45.77,45.87,11
20171201|2017-06-15 05:30,15,45.86,45.91,45.76,45.79,9
20171201|2017-06-15 06:00,15,45.7,45.75,45.64,45.64,10
20171201|2017-06-15 06:30,15,45.66,45.68,45.62,45.63,11
20171201|2017-06-15 07:00,15,45.64,45.75,45.53,45.74,56
20171201|2017-06-15 07:30,15,45.73,45.8,45.69,45.75,15
20171201|2017-06-15 08:00,15,45.85,45.85,45.67,45.75,36
20171201|2017-06-15 08:30,15,45.85,45.85,45.67,45.77,63
20171201|2017-06-15 09:00,15,45.8,45.87,45.69,45.8,44
20171201|2017-06-15 09:30,15,45.75,45.76,45.55,45.71,98
20171201|2017-06-15 10:00,15,45.75,45.75,45.62,45.68,33
20171201|2017-06-15 10:30,15,45.7,45.8,45.63,45.7,91
20171201|2017-06-15 11:00,15,45.74,45.75,45.63,45.64,18
20171201|2017-06-15 11:30,15,45.68,45.72,45.66,45.72,14
20171201|2017-06-15 12:00,15,45.63,45.66,45.63,45.66,3
20171201|2017-06-15 12:30,15,45.69,45.69,45.62,45.63,11
20171201|2017-06-15 13:00,15,45.57,45.7,45.57,45.63,96
20171201|2017-06-15 13:30,15,45.63,45.66,45.61,45.61,13
20171201|2017-06-15 14:00,15,45.63,45.63,45.63,45.63,2
20171201|2017-06-15 14:30,15,45.58,45.58,45.58,45.58,10
20171201|2017-06-15 15:00,15,45.61,45.61,45.61,45.61,10
20171201|2017-06-15 15:30,15,45.51,45.51,45.44,45.47,14
20171201|2017-06-15 19:00,16,45.51,45.51,45.51,45.51,1
20171201|2017-06-15 20:00,16,45.66,45.66,45.66,45.66,1
20171201|2017-06-15 22:00,16,45.65,45.65,45.65,45.65,1
20171201|2017-06-15 23:00,16,45.69,45.69,45.69,45.69,2
20171201|2017-06-16 01:00,16,45.66,45.66,45.66,45.66,1
20171201|2017-06-16 01:30,16,45.76,45.76,45.76,45.76,3
20171201|2017-06-16 02:00,16,45.85,45.85,45.85,45.85,3
20171201|2017-06-16 02:30,16,45.86,46,45.86,45.96,29
20171201|2017-06-16 03:00,16,45.94,45.97,45.9,45.97,7
20171201|2017-06-16 04:00,16,45.99,46.01,45.94,45.99,17
20171201|2017-06-16 04:30,16,45.95,45.95,45.88,45.88,5
20171201|2017-06-16 05:00,16,45.88,45.95,45.88,45.95,5
20171201|2017-06-16 05:30,16,45.9,45.98,45.9,45.98,5
20171201|2017-06-16 06:00,16,45.99,46.11,45.99,46.11,7
20171201|2017-06-16 06:30,16,46.12,46.13,46.08,46.08,6
20171201|2017-06-16 07:00,16,46.09,46.1,46.08,46.09,7
20171201|2017-06-16 07:30,16,46.05,46.07,45.98,46.07,22
20171201|2017-06-16 08:00,16,46.01,46.06,45.96,46.05,22
20171201|2017-06-16 08:30,16,45.96,45.97,45.92,45.97,20
20171201|2017-06-16 09:00,16,45.85,45.87,45.77,45.84,28
20171201|2017-06-16 09:30,16,45.84,45.91,45.84,45.85,98
20171201|2017-06-16 10:00,16,45.81,45.83,45.75,45.76,49
20171201|2017-06-16 10:30,16,45.81,45.84,45.79,45.82,42
20171201|2017-06-16 11:00,16,45.86,45.9,45.86,45.9,30
20171201|2017-06-16 11:30,16,45.93,45.94,45.84,45.84,41
20171201|2017-06-16 12:00,16,45.86,45.87,45.83,45.83,4
20171201|2017-06-16 12:30,16,45.86,45.86,45.83,45.86,53
20171201|2017-06-16 13:00,16,45.83,45.95,45.83,45.94,69
20171201|2017-06-16 13:30,16,45.94,45.94,45.91,45.91,7
20171201|2017-06-16 14:00,16,45.93,45.93,45.93,45.93,1
20171201|2017-06-16 15:30,16,45.9,45.9,45.9,45.9,1
20171201|2017-06-18 17:00,19,45.87,45.87,45.87,45.87,1
20171201|2017-06-18 17:30,19,45.82,45.82,45.82,45.82,2
20171201|2017-06-19 00:00,19,45.77,45.77,45.77,45.77,1
20171201|2017-06-19 01:30,19,45.74,45.76,45.74,45.76,5
20171201|2017-06-19 02:00,19,45.71,45.76,45.71,45.76,2
20171201|2017-06-19 02:30,19,45.8,45.8,45.77,45.77,6
20171201|2017-06-19 03:00,19,45.69,45.73,45.69,45.73,3
20171201|2017-06-19 03:30,19,45.68,45.75,45.68,45.75,7
20171201|2017-06-19 04:00,19,45.8,45.99,45.78,45.93,72
20171201|2017-06-19 04:30,19,45.96,46.18,45.96,46.1,33
20171201|2017-06-19 05:00,19,46.08,46.08,46.03,46.03,2
20171201|2017-06-19 05:30,19,46.09,46.09,46.09,46.09,1
20171201|2017-06-19 06:00,19,46.16,46.22,46.16,46.16,15
20171201|2017-06-19 06:30,19,46.17,46.17,46.07,46.1,20
20171201|2017-06-19 07:00,19,46.13,46.13,46,46.07,13
20171201|2017-06-19 07:30,19,46.04,46.04,45.94,45.94,29
20171201|2017-06-19 08:00,19,45.93,46.13,45.91,46.09,80
20171201|2017-06-19 08:30,19,46.14,46.15,46.06,46.09,40
20171201|2017-06-19 09:00,19,46.16,46.16,46.1,46.13,13
20171201|2017-06-19 09:30,19,46.23,46.23,46.08,46.12,66
20171201|2017-06-19 10:00,19,46.08,46.14,45.89,45.91,91
20171201|2017-06-19 10:30,19,45.9,45.9,45.73,45.77,131
20171201|2017-06-19 11:00,19,45.76,45.81,45.75,45.75,30
20171201|2017-06-19 11:30,19,45.69,45.69,45.63,45.63,31
20171201|2017-06-19 12:00,19,45.73,45.73,45.7,45.7,3
20171201|2017-06-19 12:30,19,45.7,45.75,45.67,45.67,30
20171201|2017-06-19 13:00,19,45.66,45.7,45.34,45.48,133
20171201|2017-06-19 13:30,19,45.48,45.51,45.46,45.46,35
20171201|2017-06-19 14:30,19,45.38,45.38,45.38,45.38,1
20171201|2017-06-19 15:00,19,45.39,45.39,45.39,45.39,1
20171201|2017-06-19 15:30,19,45.34,45.34,45.34,45.34,6
20171201|2017-06-19 16:30,19,45.4,45.4,45.36,45.36,4
20171201|2017-06-19 20:00,20,45.51,45.51,45.49,45.49,23
20171201|2017-06-19 21:30,20,45.51,45.51,45.51,45.51,13
20171201|2017-06-20 01:30,20,45.59,45.67,45.59,45.67,2
20171201|2017-06-20 03:00,20,45.64,45.71,45.61,45.61,12
20171201|2017-06-20 03:30,20,45.63,45.63,45.63,45.63,1
20171201|2017-06-20 04:00,20,45.57,45.57,45.57,45.57,1
20171201|2017-06-20 04:30,20,45.51,45.51,45.39,45.39,5
20171201|2017-06-20 05:00,20,45.41,45.41,44.44,44.76,142
20171201|2017-06-20 05:30,20,44.75,44.75,44.53,44.74,33
20171201|2017-06-20 06:00,20,44.73,44.73,44.61,44.65,6
20171201|2017-06-20 06:30,20,44.67,44.67,44.39,44.41,11
20171201|2017-06-20 07:00,20,44.34,44.47,44.27,44.46,27
20171201|2017-06-20 07:30,20,44.47,44.48,44.41,44.48,6
20171201|2017-06-20 08:00,20,44.48,44.62,44.43,44.49,49
20171201|2017-06-20 08:30,20,44.44,44.45,44.18,44.23,187
20171201|2017-06-20 09:00,20,44.21,44.32,44.21,44.27,125
20171201|2017-06-20 09:30,20,44.24,44.25,44.09,44.25,49
20171201|2017-06-20 10:00,20,44.2,44.34,44.19,44.23,79
20171201|2017-06-20 10:30,20,44.19,44.38,44.19,44.37,29
20171201|2017-06-20 11:00,20,44.41,44.45,44.38,44.39,20
20171201|2017-06-20 11:30,20,44.31,44.34,44.31,44.34,13
20171201|2017-06-20 12:00,20,44.37,44.45,44.33,44.45,31
20171201|2017-06-20 12:30,20,44.44,44.5,44.44,44.5,5
20171201|2017-06-20 13:00,20,44.5,44.67,44.49,44.58,104
20171201|2017-06-20 13:30,20,44.58,44.58,44.55,44.56,6
20171201|2017-06-20 14:00,20,44.56,44.56,44.51,44.51,2
20171201|2017-06-20 15:00,20,44.53,44.55,44.53,44.55,5
20171201|2017-06-20 15:30,20,44.58,44.76,44.39,44.4,86
20171201|2017-06-21 01:30,21,44.63,44.63,44.63,44.63,1
20171201|2017-06-21 02:00,21,44.53,44.53,44.14,44.24,17
20171201|2017-06-21 02:30,21,44.26,44.26,44.26,44.26,1
20171201|2017-06-21 03:00,21,44.32,44.4,44.32,44.4,6
20171201|2017-06-21 03:30,21,44.51,44.55,44.51,44.55,3
20171201|2017-06-21 04:00,21,44.56,44.56,44.51,44.51,3
20171201|2017-06-21 04:30,21,44.45,44.48,44.45,44.48,4
20171201|2017-06-21 05:00,21,44.49,44.49,44.35,44.4,35
20171201|2017-06-21 05:30,21,44.45,44.48,44.45,44.48,3
20171201|2017-06-21 06:00,21,44.61,44.61,44.61,44.61,5
20171201|2017-06-21 06:30,21,44.62,44.77,44.62,44.7,45
20171201|2017-06-21 07:00,21,44.75,44.78,44.74,44.76,26
20171201|2017-06-21 07:30,21,44.77,44.8,44.65,44.65,43
20171201|2017-06-21 08:00,21,44.63,44.68,44.54,44.61,29
20171201|2017-06-21 08:30,21,44.61,44.65,44.49,44.65,34
20171201|2017-06-21 09:00,21,44.65,44.74,44.55,44.74,90
20171201|2017-06-21 09:30,21,44.77,45.15,44.55,44.75,194
20171201|2017-06-21 10:00,21,44.71,44.72,44.25,44.3,379
20171201|2017-06-21 10:30,21,44.34,44.39,44.26,44.26,69
20171201|2017-06-21 11:00,21,44.28,44.28,44.09,44.19,105
20171201|2017-06-21 11:30,21,44.06,44.06,43.33,43.39,263
20171201|2017-06-21 12:00,21,43.39,43.4,43.15,43.37,175
20171201|2017-06-21 12:30,21,43.33,43.34,43.13,43.2,152
20171201|2017-06-21 13:00,21,43.2,43.56,43.19,43.47,104
20171201|2017-06-21 13:30,21,43.48,43.68,43.45,43.61,52
20171201|2017-06-21 14:00,21,43.59,43.61,43.59,43.61,4
20171201|2017-06-21 14:30,21,43.51,43.51,43.51,43.51,1
20171201|2017-06-21 15:00,21,43.42,43.42,43.42,43.42,3
20171201|2017-06-21 19:00,22,43.56,43.56,43.56,43.56,16
20171201|2017-06-21 22:00,22,43.44,43.44,43.44,43.44,1
20171201|2017-06-22 00:30,22,43.47,43.47,43.44,43.44,2
20171201|2017-06-22 01:30,22,43.49,43.49,43.49,43.49,1
20171201|2017-06-22 02:00,22,43.31,43.47,43.31,43.47,21
20171201|2017-06-22 02:30,22,43.41,43.41,43.41,43.41,1
20171201|2017-06-22 03:00,22,43.4,43.44,43.4,43.44,3
20171201|2017-06-22 03:30,22,43.39,43.4,43.32,43.39,20
20171201|2017-06-22 04:00,22,43.44,43.5,43.44,43.48,9
20171201|2017-06-22 04:30,22,43.54,43.76,43.54,43.75,41
20171201|2017-06-22 05:00,22,43.78,43.78,43.78,43.78,5
20171201|2017-06-22 06:00,22,43.77,43.77,43.77,43.77,1
20171201|2017-06-22 06:30,22,43.75,43.75,43.74,43.74,2
20171201|2017-06-22 07:00,22,43.7,43.75,43.7,43.75,9
20171201|2017-06-22 07:30,22,43.79,43.87,43.72,43.73,33
20171201|2017-06-22 08:00,22,43.69,43.81,43.68,43.75,78
20171201|2017-06-22 08:30,22,43.68,43.9,43.68,43.86,166
20171201|2017-06-22 09:00,22,43.88,43.91,43.76,43.83,62
20171201|2017-06-22 09:30,22,43.88,44.25,43.82,44.07,353
20171201|2017-06-22 10:00,22,44.09,44.22,44.09,44.21,315
20171201|2017-06-22 10:30,22,44.16,44.16,44.04,44.04,46
20171201|2017-06-22 11:00,22,44.11,44.11,44.08,44.08,53
20171201|2017-06-22 11:30,22,44.16,44.16,44.11,44.11,12
20171201|2017-06-22 12:00,22,44.06,44.06,43.71,43.74,64
20171201|2017-06-22 12:30,22,43.76,43.85,43.74,43.85,25
20171201|2017-06-22 13:00,22,43.84,43.89,43.72,43.73,31
20171201|2017-06-22 13:30,22,43.71,43.77,43.71,43.71,8
20171201|2017-06-22 14:00,22,43.72,43.72,43.72,43.72,1
20171201|2017-06-22 15:30,22,43.77,43.77,43.77,43.77,2
20171201|2017-06-22 19:00,23,43.82,43.82,43.82,43.82,1
20171201|2017-06-23 01:00,23,43.91,43.92,43.91,43.92,20
20171201|2017-06-23 01:30,23,43.82,43.82,43.82,43.82,5
20171201|2017-06-23 02:00,23,43.75,43.76,43.7,43.7,7
20171201|2017-06-23 02:30,23,43.82,43.83,43.82,43.83,2
20171201|2017-06-23 03:00,23,43.87,44,43.87,44,18
20171201|2017-06-23 03:30,23,44.03,44.03,43.91,43.96,15
20171201|2017-06-23 04:00,23,43.91,43.96,43.91,43.96,2
20171201|2017-06-23 04:30,23,43.95,43.95,43.79,43.85,13
20171201|2017-06-23 05:00,23,43.83,43.91,43.8,43.8,11
20171201|2017-06-23 05:30,23,43.8,43.84,43.78,43.84,12
20171201|2017-06-23 06:00,23,43.79,43.79,43.79,43.79,1
20171201|2017-06-23 06:30,23,43.87,43.87,43.87,43.87,1
20171201|2017-06-23 07:00,23,43.76,43.79,43.76,43.79,3
20171201|2017-06-23 07:30,23,43.9,43.9,43.85,43.85,8
20171201|2017-06-23 08:00,23,43.81,43.85,43.75,43.75,111
20171201|2017-06-23 08:30,23,43.67,43.91,43.58,43.91,61
20171201|2017-06-23 09:00,23,44,44.12,43.95,43.95,314
20171201|2017-06-23 09:30,23,44.02,44.14,43.98,44.14,506
20171201|2017-06-23 10:00,23,44.18,44.21,44.05,44.14,91
20171201|2017-06-23 10:30,23,44.12,44.21,44.03,44.1,76
20171201|2017-06-23 11:00,23,44.09,44.1,44.01,44.01,19
20171201|2017-06-23 11:30,23,44.05,44.1,44.05,44.1,7
20171201|2017-06-23 12:00,23,43.93,43.95,43.84,43.95,31
20171201|2017-06-23 12:30,23,43.94,44.03,43.91,44.02,20
20171201|2017-06-23 13:00,23,43.95,44.07,43.94,44.07,40
20171201|2017-06-23 13:30,23,44.03,44.05,44.02,44.05,13
20171201|2017-06-23 14:00,23,44.11,44.11,44.11,44.11,14
20171201|2017-06-23 15:30,23,44.18,44.21,44.17,44.19,6
20171201|2017-06-25 17:00,26,44.22,44.3,44.2,44.2,19
20171201|2017-06-25 20:00,26,44.33,44.34,44.31,44.34,18
20171201|2017-06-25 21:00,26,44.53,44.53,44.51,44.51,2
20171201|2017-06-26 00:30,26,44.48,44.5,44.48,44.5,2
20171201|2017-06-26 01:00,26,44.48,44.48,44.48,44.48,1
20171201|2017-06-26 02:00,26,44.61,44.61,44.61,44.61,1
20171201|2017-06-26 03:00,26,44.53,44.53,44.46,44.52,9
20171201|2017-06-26 03:30,26,44.45,44.45,44.42,44.45,4
20171201|2017-06-26 04:00,26,44.5,44.52,44.38,44.38,6
20171201|2017-06-26 05:00,26,44.33,44.38,44.24,44.25,8
20171201|2017-06-26 05:30,26,44.22,44.28,44.17,44.17,6
20171201|2017-06-26 06:00,26,44.15,44.23,44.15,44.23,3
20171201|2017-06-26 06:30,26,44.16,44.17,44.16,44.17,2
20171201|2017-06-26 07:00,26,44.15,44.15,44.1,44.1,12
20171201|2017-06-26 07:30,26,44.23,44.39,44.23,44.3,35
20171201|2017-06-26 08:00,26,44.26,44.31,44.17,44.19,60
20171201|2017-06-26 08:30,26,44.13,44.13,44.13,44.13,10
20171201|2017-06-26 09:00,26,44.12,44.12,43.79,43.9,77
20171201|2017-06-26 09:30,26,43.73,43.84,43.73,43.78,111
20171201|2017-06-26 10:00,26,43.82,44.11,43.82,44.11,51
20171201|2017-06-26 10:30,26,44.19,44.45,44.12,44.44,67
20171201|2017-06-26 11:00,26,44.39,44.42,44.35,44.4,18
20171201|2017-06-26 12:00,26,44.34,44.34,44.33,44.33,5
20171201|2017-06-26 12:30,26,44.28,44.34,44.28,44.34,4
20171201|2017-06-26 13:00,26,44.22,44.4,44.22,44.4,35
20171201|2017-06-26 13:30,26,44.4,44.41,44.4,44.41,7
20171201|2017-06-26 14:00,26,44.46,44.48,44.46,44.47,7
20171201|2017-06-26 14:30,26,44.47,44.53,44.44,44.44,10
20171201|2017-06-26 15:30,26,44.46,44.46,44.46,44.46,2
20171201|2017-06-26 21:30,27,44.5,44.5,44.5,44.5,1
20171201|2017-06-27 01:00,27,44.58,44.58,44.58,44.58,1
20171201|2017-06-27 01:30,27,44.62,44.74,44.62,44.73,14
20171201|2017-06-27 02:00,27,44.7,44.7,44.7,44.7,1
20171201|2017-06-27 03:00,27,44.77,44.89,44.74,44.86,22
20171201|2017-06-27 03:30,27,44.72,44.72,44.7,44.7,20
20171201|2017-06-27 04:00,27,44.62,44.62,44.62,44.62,1
20171201|2017-06-27 04:30,27,44.78,44.87,44.78,44.85,15
20171201|2017-06-27 05:00,27,44.85,44.85,44.85,44.85,1
20171201|2017-06-27 05:30,27,44.84,44.9,44.83,44.84,19
20171201|2017-06-27 06:30,27,44.87,45.01,44.87,45.01,8
20171201|2017-06-27 07:00,27,45.01,45.07,44.96,45.07,23
20171201|2017-06-27 07:30,27,45.06,45.06,44.9,44.94,15
20171201|2017-06-27 08:00,27,44.91,44.93,44.79,44.81,41
20171201|2017-06-27 08:30,27,44.84,44.89,44.74,44.76,57
20171201|2017-06-27 09:00,27,44.85,45.13,44.85,45.1,102
20171201|2017-06-27 09:30,27,45.09,45.46,45.09,45.41,414
20171201|2017-06-27 10:00,27,45.45,45.5,45.34,45.34,162
20171201|2017-06-27 10:30,27,45.33,45.41,45.32,45.41,31
20171201|2017-06-27 11:00,27,45.32,45.32,45.18,45.18,31
20171201|2017-06-27 11:30,27,45.16,45.22,45.12,45.14,35
20171201|2017-06-27 12:00,27,45.17,45.28,45.14,45.21,67
20171201|2017-06-27 12:30,27,45.27,45.27,45.17,45.18,29
20171201|2017-06-27 13:00,27,45.18,45.34,45.06,45.32,92
20171201|2017-06-27 13:30,27,45.31,45.37,45.3,45.32,15
20171201|2017-06-27 14:00,27,45.32,45.32,45.32,45.32,9
20171201|2017-06-27 14:30,27,45.3,45.31,45.3,45.31,2
20171201|2017-06-27 15:00,27,45.2,45.22,45.08,45.2,17
20171201|2017-06-27 15:30,27,45.19,45.19,44.67,44.79,127
20171201|2017-06-27 16:30,27,44.77,44.77,44.77,44.77,1
20171201|2017-06-27 19:00,28,44.96,44.96,44.96,44.96,1
20171201|2017-06-27 20:00,28,44.99,45,44.99,45,3
20171201|2017-06-27 20:30,28,45.09,45.21,45.08,45.21,5
20171201|2017-06-27 21:30,28,45.17,45.17,45.17,45.17,6
20171201|2017-06-27 22:00,28,45.23,45.23,45.23,45.23,2
20171201|2017-06-28 00:00,28,45.15,45.15,45.15,45.15,1
20171201|2017-06-28 00:30,28,45.15,45.15,45.14,45.14,6
20171201|2017-06-28 01:00,28,45.18,45.19,45.18,45.19,23
20171201|2017-06-28 01:30,28,45.19,45.19,45.19,45.19,7
20171201|2017-06-28 02:00,28,45.03,45.03,45.03,45.03,4
20171201|2017-06-28 02:30,28,45.02,45.03,45.02,45.03,2
20171201|2017-06-28 03:00,28,44.98,45.14,44.98,45.05,19
20171201|2017-06-28 03:30,28,45.08,45.12,45.08,45.11,4
20171201|2017-06-28 04:00,28,45.19,45.19,45.19,45.19,4
20171201|2017-06-28 04:30,28,45.18,45.19,45.16,45.16,44
20171201|2017-06-28 05:30,28,45.19,45.19,45.19,45.19,6
20171201|2017-06-28 06:00,28,45.15,45.2,45.13,45.2,17
20171201|2017-06-28 06:30,28,45.21,45.23,45.21,45.23,6
20171201|2017-06-28 07:00,28,45.16,45.16,45.14,45.15,6
20171201|2017-06-28 07:30,28,45.11,45.25,45.11,45.22,27
20171201|2017-06-28 08:00,28,45.2,45.32,45.2,45.3,6
20171201|2017-06-28 08:30,28,45.33,45.37,45.25,45.25,18
20171201|2017-06-28 09:00,28,45.28,45.38,45.03,45.03,31
20171201|2017-06-28 09:30,28,45.06,45.86,45.06,45.81,353
20171201|2017-06-28 10:00,28,45.74,45.74,45.58,45.66,19
20171201|2017-06-28 10:30,28,45.68,45.68,45.47,45.61,82
20171201|2017-06-28 11:00,28,45.67,45.71,45.65,45.71,5
20171201|2017-06-28 11:30,28,45.68,45.79,45.68,45.79,6
20171201|2017-06-28 12:00,28,45.7,45.7,45.7,45.7,1
20171201|2017-06-28 13:00,28,45.75,45.88,45.75,45.79,81
20171201|2017-06-28 13:30,28,45.78,45.87,45.78,45.84,50
20171201|2017-06-28 14:30,28,45.79,45.79,45.79,45.79,3
20171201|2017-06-28 15:30,28,45.84,45.91,45.84,45.91,3
20171201|2017-06-28 19:30,29,45.91,45.93,45.91,45.93,2
20171201|2017-06-28 20:00,29,45.95,45.95,45.91,45.91,2
20171201|2017-06-28 21:00,29,46.05,46.05,45.99,45.99,14
20171201|2017-06-29 01:00,29,46.01,46.04,46,46.04,25
20171201|2017-06-29 02:00,29,46.11,46.25,46.11,46.2,40
20171201|2017-06-29 02:30,29,46.23,46.25,46.21,46.21,7
20171201|2017-06-29 03:00,29,46.15,46.15,46.15,46.15,1
20171201|2017-06-29 04:00,29,46.22,46.22,46.19,46.19,3
20171201|2017-06-29 05:00,29,46.01,46.12,46.01,46.12,5
20171201|2017-06-29 06:00,29,46.22,46.31,46.22,46.31,7
20171201|2017-06-29 06:30,29,46.34,46.42,46.33,46.35,30
20171201|2017-06-29 07:00,29,46.39,46.39,46.39,46.39,2
20171201|2017-06-29 07:30,29,46.35,46.39,46.23,46.27,43
20171201|2017-06-29 08:00,29,46.28,46.38,46.06,46.18,101
20171201|2017-06-29 08:30,29,46.18,46.23,46.05,46.13,44
20171201|2017-06-29 09:00,29,46.16,46.35,46.15,46.35,41
20171201|2017-06-29 09:30,29,46.38,46.5,46.32,46.39,98
20171201|2017-06-29 10:00,29,46.4,46.5,46.24,46.24,133
20171201|2017-06-29 10:30,29,46.3,46.3,46.01,46.04,68
20171201|2017-06-29 11:00,29,46.15,46.15,45.82,45.85,127
20171201|2017-06-29 11:30,29,45.94,46.04,45.92,46.01,44
20171201|2017-06-29 12:00,29,46.08,46.1,45.8,45.84,26
20171201|2017-06-29 12:30,29,45.89,45.99,45.89,45.99,30
20171201|2017-06-29 13:00,29,45.96,46,45.85,46,19
20171201|2017-06-29 13:30,29,45.94,45.94,45.84,45.84,10
20171201|2017-06-29 14:00,29,45.84,45.86,45.75,45.86,30
20171201|2017-06-29 15:00,29,45.95,45.95,45.95,45.95,1
20171201|2017-06-29 15:30,29,45.94,45.95,45.93,45.93,4
20171201|2017-06-29 19:30,30,46.08,46.19,46.08,46.19,4
20171201|2017-06-29 20:00,30,46.2,46.2,46.17,46.17,5
20171201|2017-06-29 20:30,30,46.15,46.32,46.15,46.32,3
20171201|2017-06-30 00:00,30,46.21,46.21,46.21,46.21,1
20171201|2017-06-30 01:00,30,46.25,46.31,46.24,46.27,46
20171201|2017-06-30 03:00,30,46.36,46.36,46.36,46.36,6
20171201|2017-06-30 03:30,30,46.28,46.41,46.28,46.41,17
20171201|2017-06-30 04:30,30,46.28,46.28,46.27,46.27,3
20171201|2017-06-30 05:00,30,46.38,46.38,46.36,46.36,22
20171201|2017-06-30 06:30,30,46.29,46.29,46.29,46.29,15
20171201|2017-06-30 07:00,30,46.23,46.23,46.2,46.22,33
20171201|2017-06-30 07:30,30,46.25,46.29,46.24,46.29,106
20171201|2017-06-30 08:00,30,46.36,46.46,46.32,46.37,43
20171201|2017-06-30 08:30,30,46.43,46.52,46.27,46.27,397
20171201|2017-06-30 09:00,30,46.28,46.37,46.27,46.36,86
20171201|2017-06-30 09:30,30,46.29,46.32,46.27,46.31,22
20171201|2017-06-30 10:00,30,46.35,46.43,46.33,46.4,52
20171201|2017-06-30 10:30,30,46.45,46.66,46.45,46.6,83
20171201|2017-06-30 11:00,30,46.54,46.56,46.48,46.5,15
20171201|2017-06-30 11:30,30,46.51,46.51,46.47,46.47,17
20171201|2017-06-30 12:00,30,46.47,46.8,46.47,46.8,114
20171201|2017-06-30 12:30,30,46.75,46.84,46.74,46.84,55
20171201|2017-06-30 13:00,30,46.87,47.11,46.85,47.03,126
20171201|2017-06-30 13:30,30,47.01,47.08,47.01,47.03,30
20171201|2017-06-30 14:30,30,47.18,47.18,47.18,47.18,1
20171201|2017-06-30 15:30,30,47.28,47.28,47.28,47.28,2
20171201|2017-07-02 17:00,3,47.22,47.22,47.2,47.2,2
20171201|2017-07-02 17:30,3,47.21,47.24,47.2,47.24,6
20171201|2017-07-02 18:00,3,47.29,47.29,47.29,47.29,2
20171201|2017-07-02 18:30,3,47.24,47.24,47.24,47.24,1
20171201|2017-07-02 19:00,3,47.17,47.18,47.17,47.18,4
20171201|2017-07-02 19:30,3,47.21,47.21,47.21,47.21,2
20171201|2017-07-02 21:00,3,47.23,47.23,47.23,47.23,1
20171201|2017-07-02 22:00,3,47.22,47.22,47.22,47.22,1
20171201|2017-07-02 23:30,3,47.13,47.13,47.13,47.13,1
20171201|2017-07-03 01:00,3,47.17,47.17,47.15,47.15,2
20171201|2017-07-03 02:00,3,47.25,47.36,47.25,47.36,15
20171201|2017-07-03 02:30,3,47.28,47.36,47.26,47.26,6
20171201|2017-07-03 03:00,3,47.27,47.29,47.11,47.16,18
20171201|2017-07-03 03:30,3,47.16,47.19,47.16,47.18,5
20171201|2017-07-03 04:00,3,47.12,47.12,47,47.09,64
20171201|2017-07-03 04:30,3,47.08,47.11,46.9,46.9,41
20171201|2017-07-03 05:00,3,47,47.05,46.99,47.04,5
20171201|2017-07-03 06:00,3,47.13,47.13,47.13,47.13,2
20171201|2017-07-03 06:30,3,47.16,47.16,47.12,47.12,2
20171201|2017-07-03 07:00,3,47.13,47.22,47.1,47.22,3
20171201|2017-07-03 07:30,3,47.27,47.34,47.27,47.31,17
20171201|2017-07-03 08:00,3,47.31,47.47,47.31,47.47,12
20171201|2017-07-03 08:30,3,47.44,47.57,47.44,47.52,40
20171201|2017-07-03 09:00,3,47.56,47.57,47.46,47.57,11
20171201|2017-07-03 09:30,3,47.62,47.69,47.5,47.5,86
20171201|2017-07-03 10:00,3,47.47,47.8,47.47,47.79,62
20171201|2017-07-03 10:30,3,47.79,47.79,47.65,47.65,51
20171201|2017-07-03 11:00,3,47.71,47.73,47.67,47.68,21
20171201|2017-07-03 11:30,3,47.75,47.76,47.7,47.7,15
20171201|2017-07-03 12:00,3,47.68,47.73,47.67,47.73,3
20171201|2017-07-03 12:30,3,47.71,47.71,47.7,47.71,20
20171201|2017-07-03 13:00,3,47.71,48.01,47.71,48.01,93
20171201|2017-07-03 13:30,3,48.01,48.01,47.99,48.01,7
20171201|2017-07-03 14:00,3,47.91,47.91,47.91,47.91,1
20171201|2017-07-03 14:30,3,47.92,47.92,47.9,47.9,8
20171201|2017-07-03 15:30,3,47.91,47.94,47.89,47.94,4
20171201|2017-07-03 16:30,3,47.92,47.92,47.92,47.92,1
20171201|2017-07-03 21:00,4,47.74,47.74,47.74,47.74,2
20171201|2017-07-03 23:00,4,47.7,47.7,47.7,47.7,2
20171201|2017-07-03 23:30,4,47.7,47.7,47.7,47.7,1
20171201|2017-07-04 01:00,4,47.72,47.79,47.71,47.78,10
20171201|2017-07-04 01:30,4,47.8,47.8,47.8,47.8,1
20171201|2017-07-04 02:00,4,47.86,47.86,47.86,47.86,20
20171201|2017-07-04 02:30,4,47.8,47.85,47.8,47.85,3
20171201|2017-07-04 03:00,4,47.75,47.8,47.69,47.8,4
20171201|2017-07-04 03:30,4,47.89,47.9,47.89,47.89,4
20171201|2017-07-04 04:00,4,47.86,47.86,47.76,47.78,4
20171201|2017-07-04 04:30,4,47.76,47.85,47.76,47.85,8
20171201|2017-07-04 05:00,4,47.8,47.8,47.72,47.77,20
20171201|2017-07-04 06:30,4,47.85,47.85,47.85,47.85,1
20171201|2017-07-04 07:00,4,47.79,47.83,47.78,47.83,5
20171201|2017-07-04 08:00,4,47.95,47.97,47.94,47.94,5
20171201|2017-07-04 08:30,4,48.02,48.04,47.99,47.99,26
20171201|2017-07-04 09:00,4,48.12,48.18,48.1,48.18,14
20171201|2017-07-04 09:30,4,48.16,48.16,48.16,48.16,10
20171201|2017-07-04 10:30,4,48.03,48.05,48.03,48.05,3
20171201|2017-07-04 11:30,4,47.98,48.01,47.94,48.01,7
20171201|2017-07-04 12:00,4,48.03,48.03,47.93,47.98,28
20171201|2017-07-04 20:30,5,47.89,47.89,47.89,47.89,1
20171201|2017-07-04 21:00,5,47.89,47.89,47.89,47.89,1
20171201|2017-07-05 01:00,5,47.9,47.9,47.9,47.9,10
20171201|2017-07-05 02:00,5,48,48,48,48,10
20171201|2017-07-05 02:30,5,48.09,48.09,48.09,48.09,1
20171201|2017-07-05 03:00,5,47.94,47.94,47.89,47.89,10
20171201|2017-07-05 03:30,5,47.85,47.85,47.37,47.47,176
20171201|2017-07-05 04:00,5,47.43,47.44,47.18,47.44,108
20171201|2017-07-05 04:30,5,47.41,47.41,47.3,47.3,14
20171201|2017-07-05 05:00,5,47.28,47.28,47.28,47.28,1
20171201|2017-07-05 05:30,5,47.2,47.21,47.1,47.21,13
20171201|2017-07-05 06:00,5,47.25,47.32,47.25,47.32,11
20171201|2017-07-05 06:30,5,47.34,47.51,47.31,47.51,23
20171201|2017-07-05 07:00,5,47.42,47.42,47.29,47.32,63
20171201|2017-07-05 07:30,5,47.36,47.5,47.34,47.42,68
20171201|2017-07-05 08:00,5,47.48,47.58,47.48,47.51,92
20171201|2017-07-05 08:30,5,47.49,47.56,46.98,47.03,150
20171201|2017-07-05 09:00,5,46.97,46.97,46.3,46.43,205
20171201|2017-07-05 09:30,5,46.49,46.55,46.26,46.27,80
20171201|2017-07-05 10:00,5,46.27,46.52,46.21,46.4,86
20171201|2017-07-05 10:30,5,46.35,46.45,46.27,46.32,40
20171201|2017-07-05 11:00,5,46.34,46.4,46.32,46.4,14
20171201|2017-07-05 11:30,5,46.42,46.49,46.42,46.43,9
20171201|2017-07-05 12:00,5,46.45,46.45,46.18,46.18,35
20171201|2017-07-05 12:30,5,46.29,46.34,46.22,46.24,11
20171201|2017-07-05 13:00,5,46.25,46.41,46.01,46.01,118
20171201|2017-07-05 13:30,5,46.07,46.08,45.92,45.92,93
20171201|2017-07-05 14:30,5,46.01,46.01,46,46,3
20171201|2017-07-05 15:30,5,46.03,46.59,45.71,46.57,214
20171201|2017-07-05 16:00,5,46.56,46.56,46.56,46.56,1
20171201|2017-07-05 19:00,6,46.58,46.58,46.58,46.58,1
20171201|2017-07-05 23:30,6,46.43,46.43,46.43,46.43,1
20171201|2017-07-06 01:00,6,46.57,46.63,46.5,46.63,31
20171201|2017-07-06 01:30,6,46.56,46.62,46.56,46.62,10
20171201|2017-07-06 02:00,6,46.66,46.66,46.63,46.63,6
20171201|2017-07-06 02:30,6,46.62,46.62,46.48,46.48,13
20171201|2017-07-06 03:00,6,46.48,46.8,46.48,46.76,37
20171201|2017-07-06 03:30,6,46.8,46.82,46.71,46.79,26
20171201|2017-07-06 04:00,6,46.71,46.71,46.71,46.71,1
20171201|2017-07-06 04:30,6,46.65,46.65,46.65,46.65,9
20171201|2017-07-06 05:00,6,46.75,46.77,46.68,46.69,8
20171201|2017-07-06 05:30,6,46.67,46.83,46.66,46.83,13
20171201|2017-07-06 06:00,6,46.73,46.73,46.63,46.63,3
20171201|2017-07-06 06:30,6,46.62,46.73,46.62,46.73,17
20171201|2017-07-06 07:00,6,46.78,46.83,46.78,46.82,30
20171201|2017-07-06 07:30,6,46.8,46.85,46.73,46.77,35
20171201|2017-07-06 08:00,6,46.88,46.93,46.77,46.88,33
20171201|2017-07-06 08:30,6,46.85,46.93,46.77,46.79,159
20171201|2017-07-06 09:00,6,46.8,46.9,46.77,46.82,113
20171201|2017-07-06 09:30,6,46.78,46.78,46.59,46.65,46
20171201|2017-07-06 10:00,6,46.69,47.4,46.69,47.29,424
20171201|2017-07-06 10:30,6,47.3,47.31,46.94,47.01,58
20171201|2017-07-06 11:00,6,47.07,47.15,46.97,47.15,30
20171201|2017-07-06 11:30,6,47.12,47.17,47.02,47.02,67
20171201|2017-07-06 12:00,6,47.01,47.02,46.73,46.76,41
20171201|2017-07-06 12:30,6,46.69,46.69,46.13,46.2,221
20171201|2017-07-06 13:00,6,46.25,46.45,46.21,46.41,85
20171201|2017-07-06 13:30,6,46.41,46.42,46.23,46.24,19
20171201|2017-07-06 14:00,6,46.22,46.22,46.21,46.22,5
20171201|2017-07-06 14:30,6,46.17,46.17,46.14,46.14,5
20171201|2017-07-06 19:00,7,46.01,46.01,45.61,45.67,45
20171201|2017-07-06 20:30,7,45.87,45.87,45.87,45.87,2
20171201|2017-07-06 21:00,7,45.87,45.87,45.87,45.87,1
20171201|2017-07-06 23:00,7,45.9,45.9,45.9,45.9,1
20171201|2017-07-07 00:00,7,45.89,45.89,45.89,45.89,1
20171201|2017-07-07 00:30,7,45.88,45.88,45.87,45.87,2
20171201|2017-07-07 01:00,7,45.96,45.96,45.94,45.94,2
20171201|2017-07-07 01:30,7,45.85,45.96,45.85,45.96,2
20171201|2017-07-07 02:00,7,45.89,45.93,45.89,45.93,12
20171201|2017-07-07 02:30,7,45.92,45.92,45.7,45.71,75
20171201|2017-07-07 03:00,7,45.74,45.8,45.59,45.64,17
20171201|2017-07-07 03:30,7,45.59,45.67,45.16,45.28,189
20171201|2017-07-07 04:00,7,45.3,45.4,45.3,45.38,49
20171201|2017-07-07 04:30,7,45.36,45.41,45.26,45.41,34
20171201|2017-07-07 05:00,7,45.32,45.33,45.26,45.27,7
20171201|2017-07-07 05:30,7,45.25,45.26,45.03,45.04,84
20171201|2017-07-07 06:00,7,45.07,45.13,45.05,45.13,96
20171201|2017-07-07 06:30,7,45.1,45.29,45.1,45.27,113
20171201|2017-07-07 07:00,7,45.28,45.51,45.26,45.48,56
20171201|2017-07-07 07:30,7,45.46,45.69,45.44,45.64,88
20171201|2017-07-07 08:00,7,45.66,45.73,45.53,45.55,46
20171201|2017-07-07 08:30,7,45.6,45.61,45.27,45.29,212
20171201|2017-07-07 09:00,7,45.15,45.17,44.68,44.77,369
20171201|2017-07-07 09:30,7,44.74,45.14,44.72,45.14,108
20171201|2017-07-07 10:00,7,45.05,45.21,44.99,45.21,66
20171201|2017-07-07 10:30,7,45.24,45.26,44.87,44.98,47
20171201|2017-07-07 11:00,7,44.89,45.29,44.89,45.22,14
20171201|2017-07-07 11:30,7,45.19,45.23,45.17,45.17,4
20171201|2017-07-07 12:00,7,45.22,45.22,44.81,45.04,75
20171201|2017-07-07 12:30,7,45.11,45.11,45.05,45.05,8
20171201|2017-07-07 13:00,7,45.07,45.14,45.04,45.08,35
20171201|2017-07-07 13:30,7,45.1,45.1,45.07,45.07,3
20171201|2017-07-07 14:00,7,45.05,45.05,45.05,45.05,1
20171201|2017-07-07 15:30,7,45.16,45.18,45.11,45.12,10
20171201|2017-07-09 17:00,10,45.5,45.5,45.33,45.37,7
20171201|2017-07-09 17:30,10,45.36,45.36,45.21,45.21,7
20171201|2017-07-09 18:00,10,45.28,45.28,45.28,45.28,1
20171201|2017-07-09 18:30,10,45.28,45.33,45.28,45.33,2
20171201|2017-07-09 19:00,10,45.37,45.44,45.37,45.38,4
20171201|2017-07-09 19:30,10,45.42,45.42,45.42,45.42,1
20171201|2017-07-09 21:00,10,45.41,45.44,45.41,45.44,2
20171201|2017-07-09 21:30,10,45.45,45.45,45.45,45.45,1
20171201|2017-07-09 22:30,10,45.44,45.44,45.44,45.44,5
20171201|2017-07-10 00:30,10,45.42,45.42,45.27,45.27,5
20171201|2017-07-10 01:00,10,45.23,45.3,45.13,45.17,31
20171201|2017-07-10 01:30,10,45.16,45.16,45.16,45.16,1
20171201|2017-07-10 02:30,10,45.11,45.11,44.98,44.98,9
20171201|2017-07-10 03:00,10,45.05,45.08,44.97,44.97,33
20171201|2017-07-10 03:30,10,45.05,45.08,44.98,44.98,6
20171201|2017-07-10 04:00,10,44.92,44.92,44.69,44.69,19
20171201|2017-07-10 04:30,10,44.72,44.73,44.58,44.7,84
20171201|2017-07-10 05:00,10,44.69,44.75,44.69,44.75,18
20171201|2017-07-10 05:30,10,44.7,44.72,44.53,44.54,27
20171201|2017-07-10 06:00,10,44.61,44.61,44.61,44.61,2
20171201|2017-07-10 06:30,10,44.71,44.75,44.7,44.7,3
20171201|2017-07-10 07:00,10,44.59,44.8,44.59,44.76,118
20171201|2017-07-10 07:30,10,44.82,44.87,44.75,44.82,232
20171201|2017-07-10 08:00,10,44.7,44.91,44.65,44.85,12
20171201|2017-07-10 08:30,10,44.85,45.08,44.85,45,31
20171201|2017-07-10 09:00,10,45.09,45.25,44.97,44.97,88
20171201|2017-07-10 09:30,10,45.02,45.5,44.95,45.45,136
20171201|2017-07-10 10:00,10,45.42,45.68,45.42,45.63,182
20171201|2017-07-10 10:30,10,45.58,45.58,45.34,45.47,44
20171201|2017-07-10 11:00,10,45.44,45.52,45.38,45.43,54
20171201|2017-07-10 11:30,10,45.36,45.52,45.35,45.48,39
20171201|2017-07-10 12:00,10,45.39,45.39,45.32,45.36,57
20171201|2017-07-10 12:30,10,45.35,45.48,45.34,45.47,69
20171201|2017-07-10 13:00,10,45.46,45.48,45.29,45.32,57
20171201|2017-07-10 13:30,10,45.31,45.36,45.31,45.36,10
20171201|2017-07-10 14:00,10,45.34,45.34,45.32,45.33,5
20171201|2017-07-10 14:30,10,45.35,45.35,45.35,45.35,3
20171201|2017-07-10 15:30,10,45.38,45.38,45.38,45.38,1
20171201|2017-07-11 01:00,11,45.4,45.62,45.39,45.62,21
20171201|2017-07-11 02:00,11,45.69,45.72,45.69,45.72,16
20171201|2017-07-11 02:30,11,45.55,45.55,45.32,45.32,8
20171201|2017-07-11 03:00,11,45.26,45.26,45.11,45.12,101
20171201|2017-07-11 03:30,11,45.06,45.15,45.01,45.1,71
20171201|2017-07-11 04:00,11,45.1,45.31,45.1,45.15,190
20171201|2017-07-11 04:30,11,45.19,45.19,44.95,45.08,70
20171201|2017-07-11 05:00,11,44.97,45.03,44.94,45.02,72
20171201|2017-07-11 05:30,11,45.05,45.07,44.89,44.99,40
20171201|2017-07-11 06:00,11,44.98,44.98,44.77,44.77,23
20171201|2017-07-11 06:30,11,44.82,44.91,44.82,44.83,27
20171201|2017-07-11 07:00,11,44.84,45.03,44.83,45,42
20171201|2017-07-11 07:30,11,44.93,44.97,44.77,44.97,37
20171201|2017-07-11 08:00,11,45,45.22,45,45.19,59
20171201|2017-07-11 08:30,11,45.2,45.41,45.08,45.37,201
20171201|2017-07-11 09:00,11,45.44,45.48,45.17,45.44,130
20171201|2017-07-11 09:30,11,45.45,45.81,45.45,45.78,155
20171201|2017-07-11 10:00,11,45.77,45.78,45.52,45.54,172
20171201|2017-07-11 10:30,11,45.53,45.93,45.53,45.9,148
20171201|2017-07-11 11:00,11,45.98,46.2,45.98,46.02,156
20171201|2017-07-11 11:30,11,46.05,46.12,46.05,46.05,30
20171201|2017-07-11 12:00,11,46.11,46.12,45.99,46.03,5
20171201|2017-07-11 12:30,11,45.99,46,45.88,45.93,38
20171201|2017-07-11 13:00,11,45.93,45.99,45.8,45.93,116
20171201|2017-07-11 13:30,11,45.93,46.02,45.93,46.01,20
20171201|2017-07-11 14:00,11,45.98,45.98,45.95,45.95,3
20171201|2017-07-11 15:00,11,46,46,45.97,45.97,4
20171201|2017-07-11 15:30,11,46,46.59,46,46.56,117
20171201|2017-07-11 20:30,12,46.59,46.59,46.59,46.59,1
20171201|2017-07-11 22:30,12,46.64,46.64,46.6,46.63,21
20171201|2017-07-12 00:00,12,46.68,46.68,46.68,46.68,2
20171201|2017-07-12 00:30,12,46.73,46.73,46.73,46.73,1
20171201|2017-07-12 02:00,12,46.62,46.78,46.62,46.78,22
20171201|2017-07-12 02:30,12,46.67,46.83,46.67,46.81,18
20171201|2017-07-12 03:00,12,46.83,46.83,46.75,46.75,221
20171201|2017-07-12 03:30,12,46.76,46.79,46.76,46.76,7
20171201|2017-07-12 04:00,12,46.76,46.76,46.6,46.65,20
20171201|2017-07-12 04:30,12,46.67,46.69,46.66,46.66,7
20171201|2017-07-12 05:00,12,46.65,46.65,46.52,46.56,7
20171201|2017-07-12 06:00,12,46.58,46.58,46.57,46.58,4
20171201|2017-07-12 06:30,12,46.55,46.55,46.48,46.52,7
20171201|2017-07-12 07:00,12,46.53,46.58,46.53,46.58,9
20171201|2017-07-12 07:30,12,46.52,46.72,46.5,46.72,196
20171201|2017-07-12 08:00,12,46.78,46.86,46.69,46.83,245
20171201|2017-07-12 08:30,12,46.86,46.86,46.71,46.81,155
20171201|2017-07-12 09:00,12,46.85,47.01,46.81,46.88,170
20171201|2017-07-12 09:30,12,46.91,47.24,46.08,46.08,916
20171201|2017-07-12 10:00,12,46.05,46.2,45.92,46.2,173
20171201|2017-07-12 10:30,12,46.23,46.29,46.21,46.21,57
20171201|2017-07-12 11:00,12,46.33,46.53,46.3,46.5,65
20171201|2017-07-12 11:30,12,46.51,46.56,46.47,46.54,33
20171201|2017-07-12 12:00,12,46.55,46.71,46.18,46.33,94
20171201|2017-07-12 12:30,12,46.33,46.58,46.33,46.49,47
20171201|2017-07-12 13:00,12,46.61,46.62,46.19,46.22,137
20171201|2017-07-12 13:30,12,46.27,46.27,46.17,46.25,20
20171201|2017-07-12 14:00,12,46.26,46.27,46.2,46.27,19
20171201|2017-07-12 14:30,12,46.19,46.19,46.18,46.18,3
20171201|2017-07-12 15:00,12,46.15,46.15,46.13,46.13,2
20171201|2017-07-12 15:30,12,46.15,46.15,46.15,46.15,2
20171201|2017-07-12 19:30,13,46.06,46.06,46.06,46.06,1
20171201|2017-07-12 20:30,13,46.11,46.11,46.11,46.11,1
20171201|2017-07-12 23:00,13,46.23,46.23,46.23,46.23,1
20171201|2017-07-13 00:00,13,46.22,46.22,46.22,46.22,1
20171201|2017-07-13 00:30,13,46.09,46.09,46.09,46.09,35
20171201|2017-07-13 01:00,13,46.22,46.22,46.12,46.12,2
20171201|2017-07-13 01:30,13,46.17,46.19,46.17,46.18,20
20171201|2017-07-13 02:00,13,46.25,46.27,46.01,46.03,40
20171201|2017-07-13 02:30,13,46.09,46.09,45.92,45.96,15
20171201|2017-07-13 03:00,13,45.94,45.96,45.76,45.85,133
20171201|2017-07-13 03:30,13,45.83,46,45.83,46,29
20171201|2017-07-13 04:00,13,45.93,45.98,45.93,45.98,2
20171201|2017-07-13 04:30,13,45.94,45.94,45.94,45.94,2
20171201|2017-07-13 05:00,13,45.85,46.07,45.84,46.05,59
20171201|2017-07-13 05:30,13,45.92,45.93,45.92,45.93,3
20171201|2017-07-13 06:00,13,45.85,45.9,45.79,45.9,24
20171201|2017-07-13 06:30,13,45.87,45.87,45.8,45.86,19
20171201|2017-07-13 07:00,13,45.87,46.33,45.87,46.13,93
20171201|2017-07-13 07:30,13,46.12,46.26,46.12,46.25,11
20171201|2017-07-13 08:00,13,46.21,46.45,46.18,46.39,158
20171201|2017-07-13 08:30,13,46.38,46.53,46.34,46.4,191
20171201|2017-07-13 09:00,13,46.4,46.63,46.35,46.6,178
20171201|2017-07-13 09:30,13,46.61,46.73,46.5,46.58,108
20171201|2017-07-13 10:00,13,46.53,46.91,46.53,46.91,311
20171201|2017-07-13 10:30,13,46.92,46.95,46.77,46.79,198
20171201|2017-07-13 11:00,13,46.8,46.82,46.7,46.72,32
20171201|2017-07-13 11:30,13,46.81,46.81,46.71,46.76,20
20171201|2017-07-13 12:00,13,46.75,46.79,46.61,46.63,29
20171201|2017-07-13 12:30,13,46.61,46.66,46.61,46.66,8
20171201|2017-07-13 13:00,13,46.69,46.83,46.69,46.8,65
20171201|2017-07-13 13:30,13,46.73,46.73,46.73,46.73,4
20171201|2017-07-13 14:00,13,46.79,46.79,46.79,46.79,1
20171201|2017-07-13 14:30,13,46.77,46.77,46.77,46.77,10
20171201|2017-07-13 15:00,13,46.8,46.8,46.8,46.8,1
20171201|2017-07-13 16:30,13,46.78,46.78,46.78,46.78,4
20171201|2017-07-13 19:00,14,46.8,46.8,46.8,46.8,1
20171201|2017-07-13 20:00,14,46.79,46.79,46.77,46.77,2
20171201|2017-07-13 22:00,14,46.77,46.77,46.77,46.77,1
20171201|2017-07-14 00:00,14,46.82,46.82,46.82,46.82,1
20171201|2017-07-14 00:30,14,46.89,46.89,46.82,46.85,6
20171201|2017-07-14 01:00,14,46.86,46.86,46.86,46.86,16
20171201|2017-07-14 02:00,14,46.78,46.78,46.61,46.69,42
20171201|2017-07-14 02:30,14,46.69,46.69,46.59,46.69,5
20171201|2017-07-14 03:00,14,46.6,46.7,46.54,46.7,20
20171201|2017-07-14 03:30,14,46.73,46.82,46.73,46.82,8
20171201|2017-07-14 04:00,14,46.86,47.07,46.86,46.98,96
20171201|2017-07-14 04:30,14,47,47.17,47,47.04,19
20171201|2017-07-14 05:00,14,47.04,47.12,47.04,47.12,26
20171201|2017-07-14 05:30,14,47.14,47.26,47.13,47.25,147
20171201|2017-07-14 06:00,14,47.17,47.25,47.16,47.21,25
20171201|2017-07-14 06:30,14,47.2,47.2,47.07,47.15,13
20171201|2017-07-14 07:00,14,47.16,47.42,47.16,47.36,147
20171201|2017-07-14 07:30,14,47.34,47.36,46.63,46.86,164
20171201|2017-07-14 08:00,14,46.8,47.13,46.8,47.13,64
20171201|2017-07-14 08:30,14,47.15,47.41,47.09,47.3,333
20171201|2017-07-14 09:00,14,47.27,47.44,47.15,47.33,60
20171201|2017-07-14 09:30,14,47.34,47.34,47,47.01,149
20171201|2017-07-14 10:00,14,46.98,47.21,46.9,47.06,99
20171201|2017-07-14 10:30,14,47.06,47.25,47.03,47.25,89
20171201|2017-07-14 11:00,14,47.25,47.35,47.24,47.33,25
20171201|2017-07-14 11:30,14,47.38,47.38,47.28,47.35,51
20171201|2017-07-14 12:00,14,47.28,47.29,47.22,47.29,20
20171201|2017-07-14 12:30,14,47.18,47.31,47.18,47.31,91
20171201|2017-07-14 13:00,14,47.26,47.38,47.14,47.38,92
20171201|2017-07-14 13:30,14,47.36,47.4,47.35,47.39,60
20171201|2017-07-14 14:00,14,47.39,47.44,47.39,47.44,5
20171201|2017-07-14 14:30,14,47.4,47.4,47.4,47.4,1
20171201|2017-07-14 15:30,14,47.42,47.49,47.42,47.49,7
20171201|2017-07-16 17:30,17,47.48,47.49,47.46,47.46,5
20171201|2017-07-17 00:00,17,47.45,47.45,47.45,47.45,1
20171201|2017-07-17 00:30,17,47.47,47.47,47.47,47.47,2
20171201|2017-07-17 01:00,17,47.39,47.42,47.35,47.42,3
20171201|2017-07-17 01:30,17,47.43,47.43,47.43,47.43,1
20171201|2017-07-17 02:00,17,47.48,47.6,47.48,47.57,11
20171201|2017-07-17 02:30,17,47.5,47.62,47.5,47.62,5
20171201|2017-07-17 03:00,17,47.45,47.53,47.41,47.47,48
20171201|2017-07-17 03:30,17,47.56,47.56,47.35,47.43,29
20171201|2017-07-17 04:00,17,47.41,47.41,47.25,47.28,9
20171201|2017-07-17 04:30,17,47.3,47.39,47.3,47.37,10
20171201|2017-07-17 05:00,17,47.49,47.51,47.46,47.46,7
20171201|2017-07-17 05:30,17,47.46,47.46,47.34,47.39,22
20171201|2017-07-17 06:00,17,47.37,47.37,47.24,47.26,78
20171201|2017-07-17 06:30,17,47.28,47.42,47.28,47.36,17
20171201|2017-07-17 07:00,17,47.38,47.4,47.3,47.35,10
20171201|2017-07-17 07:30,17,47.36,47.36,47.09,47.14,37
20171201|2017-07-17 08:00,17,47.22,47.28,47.13,47.24,16
20171201|2017-07-17 08:30,17,47.23,47.45,47.23,47.33,23
20171201|2017-07-17 09:00,17,47.26,47.34,47.15,47.26,34
20171201|2017-07-17 09:30,17,47.26,47.41,47.26,47.38,54
20171201|2017-07-17 10:00,17,47.28,47.39,47.26,47.29,47
20171201|2017-07-17 10:30,17,47.29,47.29,47.05,47.05,115
20171201|2017-07-17 11:00,17,47.04,47.15,47.04,47.13,22
20171201|2017-07-17 11:30,17,47.15,47.15,46.98,47.13,117
20171201|2017-07-17 12:00,17,47.09,47.09,46.95,47,59
20171201|2017-07-17 12:30,17,47.03,47.03,46.92,46.98,81
20171201|2017-07-17 13:00,17,47.03,47.05,46.87,46.9,83
20171201|2017-07-17 13:30,17,46.9,46.96,46.88,46.96,37
20171201|2017-07-17 14:00,17,46.96,47.01,46.96,47.01,4
20171201|2017-07-17 15:30,17,46.79,46.88,46.79,46.88,3
20171201|2017-07-17 19:00,18,46.96,46.99,46.93,46.96,12
20171201|2017-07-17 20:00,18,46.97,46.97,46.97,46.97,1
20171201|2017-07-17 22:00,18,47.01,47.01,47.01,47.01,1
20171201|2017-07-17 22:30,18,46.98,46.98,46.98,46.98,2
20171201|2017-07-17 23:00,18,46.97,46.97,46.97,46.97,1
20171201|2017-07-18 00:00,18,46.89,46.89,46.87,46.87,2
20171201|2017-07-18 01:00,18,46.92,46.92,46.92,46.92,1
20171201|2017-07-18 02:00,18,46.83,46.83,46.8,46.8,2
20171201|2017-07-18 02:30,18,46.81,46.81,46.81,46.81,1
20171201|2017-07-18 03:00,18,46.85,47.05,46.85,47.03,6
20171201|2017-07-18 03:30,18,47.01,47.12,46.98,47.09,33
20171201|2017-07-18 04:00,18,47.14,47.14,47.11,47.11,2
20171201|2017-07-18 04:30,18,47.07,47.11,47.07,47.11,8
20171201|2017-07-18 05:00,18,47.1,47.1,47.01,47.01,3
20171201|2017-07-18 05:30,18,47.07,47.12,47.07,47.1,10
20171201|2017-07-18 06:00,18,47.13,47.41,47.13,47.38,83
20171201|2017-07-18 06:30,18,47.37,47.6,47.37,47.6,55
20171201|2017-07-18 07:00,18,47.59,47.77,47.58,47.6,98
20171201|2017-07-18 07:30,18,47.65,47.65,47.49,47.58,79
20171201|2017-07-18 08:00,18,47.7,47.71,47.59,47.6,28
20171201|2017-07-18 08:30,18,47.55,47.59,47.34,47.41,100
20171201|2017-07-18 09:00,18,47.35,47.39,47.1,47.18,152
20171201|2017-07-18 09:30,18,47.18,47.37,47.17,47.37,177
20171201|2017-07-18 10:00,18,47.38,47.38,47.02,47.14,62
20171201|2017-07-18 10:30,18,47.12,47.21,47.05,47.09,116
20171201|2017-07-18 11:00,18,47.05,47.19,47.05,47.19,23
20171201|2017-07-18 11:30,18,47.1,47.11,47.08,47.09,31
20171201|2017-07-18 12:00,18,47.08,47.08,46.95,47,61
20171201|2017-07-18 12:30,18,46.99,47.1,46.98,47.05,50
20171201|2017-07-18 13:00,18,47.04,47.26,47.04,47.26,82
20171201|2017-07-18 13:30,18,47.26,47.32,47.25,47.32,10
20171201|2017-07-18 14:00,18,47.21,47.21,47.21,47.21,3
20171201|2017-07-18 14:30,18,47.23,47.25,47.23,47.23,7
20171201|2017-07-18 15:00,18,47.26,47.26,47.26,47.26,4
20171201|2017-07-18 15:30,18,47.3,47.39,46.94,47.11,90
20171201|2017-07-18 19:00,19,47.05,47.05,47.04,47.04,4
20171201|2017-07-18 20:00,19,47.06,47.06,47.06,47.06,1
20171201|2017-07-18 21:00,19,47.2,47.2,47.2,47.2,2
20171201|2017-07-18 22:00,19,47.15,47.16,47.15,47.16,2
20171201|2017-07-18 23:00,19,47.15,47.15,47.15,47.15,1
20171201|2017-07-18 23:30,19,47.1,47.12,47.1,47.12,2
20171201|2017-07-19 01:00,19,46.98,47.08,46.98,47.05,6
20171201|2017-07-19 01:30,19,47.06,47.06,47.06,47.06,3
20171201|2017-07-19 02:00,19,47.15,47.21,47.15,47.17,16
20171201|2017-07-19 02:30,19,47.22,47.3,47.22,47.22,62
20171201|2017-07-19 03:00,19,47.21,47.27,47.14,47.14,8
20171201|2017-07-19 03:30,19,47.09,47.32,47.09,47.32,21
20171201|2017-07-19 04:00,19,47.3,47.39,47.28,47.3,24
20171201|2017-07-19 04:30,19,47.28,47.38,47.26,47.38,45
20171201|2017-07-19 05:00,19,47.43,47.49,47.41,47.45,45
20171201|2017-07-19 05:30,19,47.38,47.45,47.38,47.45,33
20171201|2017-07-19 06:00,19,47.41,47.41,47.33,47.33,7
20171201|2017-07-19 06:30,19,47.33,47.39,47.31,47.37,30
20171201|2017-07-19 07:00,19,47.35,47.35,47.27,47.27,5
20171201|2017-07-19 07:30,19,47.34,47.36,47.17,47.2,49
20171201|2017-07-19 08:00,19,47.26,47.41,47.26,47.41,66
20171201|2017-07-19 08:30,19,47.44,47.49,47.41,47.48,189
20171201|2017-07-19 09:00,19,47.51,47.53,47.4,47.47,140
20171201|2017-07-19 09:30,19,47.5,47.99,47.45,47.72,747
20171201|2017-07-19 10:00,19,47.72,47.9,47.71,47.86,184
20171201|2017-07-19 10:30,19,47.87,47.87,47.72,47.76,45
20171201|2017-07-19 11:00,19,47.79,47.85,47.76,47.76,36
20171201|2017-07-19 11:30,19,47.72,47.79,47.67,47.79,25
20171201|2017-07-19 12:00,19,47.79,47.84,47.76,47.84,36
20171201|2017-07-19 12:30,19,47.82,48.07,47.8,48.05,132
20171201|2017-07-19 13:00,19,48.07,48.1,47.92,47.99,281
20171201|2017-07-19 13:30,19,47.97,48.07,47.96,48.04,23
20171201|2017-07-19 14:00,19,48,48.04,47.99,47.99,11
20171201|2017-07-19 14:30,19,48,48,47.97,47.97,14
20171201|2017-07-19 15:00,19,47.99,47.99,47.98,47.98,7
20171201|2017-07-19 15:30,19,47.95,47.95,47.95,47.95,2
20171201|2017-07-19 16:00,19,47.94,47.94,47.94,47.94,1
20171201|2017-07-19 19:00,20,47.95,47.95,47.95,47.95,1
20171201|2017-07-19 20:30,20,47.92,47.92,47.92,47.92,1
20171201|2017-07-19 22:00,20,47.94,47.94,47.94,47.94,2
20171201|2017-07-19 22:30,20,47.94,47.94,47.94,47.94,1
20171201|2017-07-20 00:00,20,47.95,47.95,47.95,47.95,1
20171201|2017-07-20 01:00,20,47.96,47.96,47.96,47.96,31
20171201|2017-07-20 01:30,20,47.96,47.96,47.96,47.96,1
20171201|2017-07-20 02:00,20,47.91,47.91,47.87,47.87,22
20171201|2017-07-20 02:30,20,47.95,48.05,47.95,48.05,3
20171201|2017-07-20 03:30,20,48,48,47.92,47.92,6
20171201|2017-07-20 04:30,20,48,48,47.92,47.96,5
20171201|2017-07-20 05:00,20,47.98,47.98,47.97,47.97,3
20171201|2017-07-20 05:30,20,48.01,48.02,47.97,47.97,59
20171201|2017-07-20 06:00,20,48.02,48.2,48.02,48.16,19
20171201|2017-07-20 06:30,20,48.2,48.2,48.18,48.18,11
20171201|2017-07-20 07:00,20,48.21,48.32,48.16,48.28,120
20171201|2017-07-20 07:30,20,48.28,48.33,48.23,48.28,91
20171201|2017-07-20 08:00,20,48.3,48.35,48.2,48.35,115
20171201|2017-07-20 08:30,20,48.34,48.36,48.17,48.21,77
20171201|2017-07-20 09:00,20,48.21,48.25,48.09,48.25,78
20171201|2017-07-20 09:30,20,48.26,48.31,47.78,48.1,251
20171201|2017-07-20 10:00,20,48.11,48.11,47.63,47.8,469
20171201|2017-07-20 10:30,20,47.77,47.77,47.6,47.72,99
20171201|2017-07-20 11:00,20,47.72,47.81,47.65,47.81,49
20171201|2017-07-20 11:30,20,47.75,47.84,47.73,47.73,21
20171201|2017-07-20 12:00,20,47.7,47.7,47.59,47.63,20
20171201|2017-07-20 12:30,20,47.63,47.7,47.62,47.7,15
20171201|2017-07-20 13:00,20,47.67,47.67,47.53,47.6,81
20171201|2017-07-20 13:30,20,47.58,47.61,47.55,47.55,10
20171201|2017-07-20 14:00,20,47.59,47.59,47.59,47.59,10
20171201|2017-07-20 14:30,20,47.58,47.58,47.58,47.58,1
20171201|2017-07-20 15:00,20,47.61,47.61,47.61,47.61,1
20171201|2017-07-20 15:30,20,47.63,47.63,47.63,47.63,1
20171201|2017-07-20 19:00,21,47.73,47.73,47.7,47.7,2
20171201|2017-07-20 21:00,21,47.6,47.6,47.6,47.6,1
20171201|2017-07-20 21:30,21,47.56,47.56,47.53,47.53,5
20171201|2017-07-21 01:00,21,47.56,47.56,47.56,47.56,20
20171201|2017-07-21 01:30,21,47.6,47.64,47.56,47.64,17
20171201|2017-07-21 02:00,21,47.62,47.72,47.57,47.71,30
20171201|2017-07-21 02:30,21,47.71,47.75,47.66,47.75,22
20171201|2017-07-21 03:00,21,47.78,47.84,47.73,47.82,45
20171201|2017-07-21 03:30,21,47.8,47.81,47.73,47.8,16
20171201|2017-07-21 04:00,21,47.81,47.87,47.79,47.86,22
20171201|2017-07-21 04:30,21,47.78,47.82,47.78,47.82,2
20171201|2017-07-21 05:00,21,47.84,47.84,47.78,47.78,5
20171201|2017-07-21 05:30,21,47.7,47.7,47.28,47.37,128
20171201|2017-07-21 06:00,21,47.35,47.35,47.07,47.11,427
20171201|2017-07-21 06:30,21,47.12,47.17,47.05,47.16,36
20171201|2017-07-21 07:00,21,47.17,47.25,47.17,47.2,34
20171201|2017-07-21 07:30,21,47.24,47.29,47.16,47.16,78
20171201|2017-07-21 08:00,21,47.19,47.38,47.14,47.38,49
20171201|2017-07-21 08:30,21,47.31,47.33,46.84,46.85,99
20171201|2017-07-21 09:00,21,46.84,46.91,46.68,46.84,115
20171201|2017-07-21 09:30,21,46.82,46.88,46.71,46.78,120
20171201|2017-07-21 10:00,21,46.83,46.92,46.78,46.9,52
20171201|2017-07-21 10:30,21,46.9,46.93,46.65,46.7,143
20171201|2017-07-21 11:00,21,46.66,46.72,46.4,46.46,166
20171201|2017-07-21 11:30,21,46.49,46.51,46.41,46.41,188
20171201|2017-07-21 12:00,21,46.47,46.62,46.47,46.56,37
20171201|2017-07-21 12:30,21,46.52,46.53,46.46,46.49,37
20171201|2017-07-21 13:00,21,46.46,46.55,46.3,46.45,166
20171201|2017-07-21 13:30,21,46.44,46.46,46.24,46.28,21
20171201|2017-07-21 14:00,21,46.28,46.29,46.26,46.26,3
20171201|2017-07-21 14:30,21,46.29,46.35,46.29,46.33,9
20171201|2017-07-21 15:30,21,46.41,46.41,46.31,46.31,7
20171201|2017-07-21 16:30,21,46.49,46.49,46.49,46.49,6
20171201|2017-07-23 17:00,24,46.3,46.44,46.3,46.44,2
20171201|2017-07-23 18:00,24,46.4,46.4,46.39,46.39,5
20171201|2017-07-23 19:30,24,46.34,46.34,46.34,46.34,2
20171201|2017-07-23 21:00,24,46.41,46.41,46.41,46.41,1
20171201|2017-07-23 21:30,24,46.45,46.55,46.45,46.55,5
20171201|2017-07-23 22:00,24,46.6,46.6,46.6,46.6,1
20171201|2017-07-24 00:00,24,46.47,46.47,46.47,46.47,1
20171201|2017-07-24 00:30,24,46.47,46.47,46.47,46.47,1
20171201|2017-07-24 01:00,24,46.49,46.49,46.47,46.47,4
20171201|2017-07-24 01:30,24,46.6,46.6,46.6,46.6,1
20171201|2017-07-24 02:00,24,46.53,46.53,46.27,46.28,21
20171201|2017-07-24 02:30,24,46.32,46.36,46.19,46.36,48
20171201|2017-07-24 03:00,24,46.14,46.26,46.1,46.26,175
20171201|2017-07-24 03:30,24,46.36,46.46,46.17,46.31,224
20171201|2017-07-24 04:00,24,46.45,46.6,46.43,46.54,157
20171201|2017-07-24 04:30,24,46.53,46.53,46.53,46.53,1
20171201|2017-07-24 05:00,24,46.39,46.9,46.39,46.83,256
20171201|2017-07-24 05:30,24,46.81,47,46.78,46.94,121
20171201|2017-07-24 06:00,24,46.89,46.89,46.72,46.73,30
20171201|2017-07-24 06:30,24,46.82,46.82,46.62,46.63,35
20171201|2017-07-24 07:00,24,46.69,46.77,46.63,46.67,112
20171201|2017-07-24 07:30,24,46.64,46.84,46.63,46.84,29
20171201|2017-07-24 08:00,24,46.87,47.03,46.66,46.99,111
20171201|2017-07-24 08:30,24,46.88,46.96,46.78,46.84,61
20171201|2017-07-24 09:00,24,46.87,47.01,46.87,46.88,326
20171201|2017-07-24 09:30,24,46.87,47.08,46.8,46.9,228
20171201|2017-07-24 10:00,24,46.91,47.05,46.85,46.97,86
20171201|2017-07-24 10:30,24,46.98,46.98,46.81,46.83,68
20171201|2017-07-24 11:00,24,46.94,46.94,46.87,46.87,4
20171201|2017-07-24 11:30,24,46.86,46.9,46.84,46.9,36
20171201|2017-07-24 12:00,24,46.95,46.97,46.92,46.97,18
20171201|2017-07-24 12:30,24,47,47.02,46.94,46.96,21
20171201|2017-07-24 13:00,24,46.99,47,46.87,46.97,79
20171201|2017-07-24 13:30,24,46.96,47.01,46.96,47.01,7
20171201|2017-07-24 14:30,24,46.99,46.99,46.99,46.99,1
20171201|2017-07-24 15:00,24,47.01,47.01,47.01,47.01,1
20171201|2017-07-24 15:30,24,47.08,47.1,47.05,47.05,58
20171201|2017-07-24 19:00,25,47.01,47.01,47.01,47.01,1
20171201|2017-07-24 19:30,25,47,47,47,47,1
20171201|2017-07-24 20:00,25,47.12,47.19,47.12,47.19,17
20171201|2017-07-24 21:00,25,47.28,47.28,47.28,47.28,1
20171201|2017-07-24 21:30,25,47.23,47.23,47.23,47.23,1
20171201|2017-07-25 00:30,25,47.19,47.19,47.19,47.19,1
20171201|2017-07-25 02:00,25,47.14,47.14,47.14,47.14,2
20171201|2017-07-25 02:30,25,47.21,47.25,47.19,47.21,33
20171201|2017-07-25 03:00,25,47.18,47.22,47.07,47.13,24
20171201|2017-07-25 03:30,25,47.14,47.46,47.11,47.44,107
20171201|2017-07-25 04:00,25,47.41,47.45,47.36,47.38,62
20171201|2017-07-25 04:30,25,47.41,47.43,47.39,47.4,9
20171201|2017-07-25 05:00,25,47.4,47.51,47.4,47.47,67
20171201|2017-07-25 05:30,25,47.49,47.56,47.49,47.54,35
20171201|2017-07-25 06:00,25,47.53,47.68,47.53,47.67,87
20171201|2017-07-25 06:30,25,47.63,47.71,47.61,47.68,74
20171201|2017-07-25 07:00,25,47.72,47.81,47.7,47.74,65
20171201|2017-07-25 07:30,25,47.73,47.73,47.57,47.64,99
20171201|2017-07-25 08:00,25,47.64,47.95,47.64,47.86,176
20171201|2017-07-25 08:30,25,47.84,47.91,47.8,47.8,27
20171201|2017-07-25 09:00,25,47.84,47.94,47.66,47.74,169
20171201|2017-07-25 09:30,25,47.76,47.9,47.75,47.8,94
20171201|2017-07-25 10:00,25,47.85,48.23,47.81,48.19,353
20171201|2017-07-25 10:30,25,48.22,48.27,48.1,48.18,114
20171201|2017-07-25 11:00,25,48.2,48.27,48.2,48.27,60
20171201|2017-07-25 11:30,25,48.31,48.35,48.2,48.27,84
20171201|2017-07-25 12:00,25,48.26,48.28,48.23,48.24,44
20171201|2017-07-25 12:30,25,48.28,48.28,48.2,48.21,14
20171201|2017-07-25 13:00,25,48.19,48.41,48.15,48.41,153
20171201|2017-07-25 13:30,25,48.39,48.45,48.31,48.32,22
20171201|2017-07-25 14:00,25,48.35,48.35,48.27,48.32,22
20171201|2017-07-25 14:30,25,48.34,48.38,48.34,48.35,25
20171201|2017-07-25 15:00,25,48.42,48.49,48.42,48.49,26
20171201|2017-07-25 15:30,25,48.51,49.03,48.51,48.97,489
20171201|2017-07-25 16:00,25,49,49,48.87,48.87,4
20171201|2017-07-25 21:00,26,48.75,48.77,48.75,48.77,2
20171201|2017-07-25 22:00,26,48.73,48.73,48.73,48.73,1
20171201|2017-07-26 00:30,26,48.73,48.73,48.73,48.73,1
20171201|2017-07-26 01:00,26,48.76,48.76,48.76,48.76,1
20171201|2017-07-26 01:30,26,48.72,48.72,48.72,48.72,3
20171201|2017-07-26 02:00,26,48.77,48.89,48.77,48.89,66
20171201|2017-07-26 02:30,26,48.91,48.91,48.91,48.91,1
20171201|2017-07-26 03:00,26,48.77,48.77,48.77,48.77,1
20171201|2017-07-26 03:30,26,48.72,48.72,48.61,48.69,22
20171201|2017-07-26 04:00,26,48.75,48.75,48.69,48.69,12
20171201|2017-07-26 04:30,26,48.62,48.69,48.62,48.63,5
20171201|2017-07-26 05:00,26,48.68,48.7,48.63,48.63,9
20171201|2017-07-26 05:30,26,48.64,48.64,48.59,48.6,7
20171201|2017-07-26 06:00,26,48.67,48.68,48.65,48.65,7
20171201|2017-07-26 06:30,26,48.58,48.77,48.58,48.77,66
20171201|2017-07-26 07:00,26,48.79,48.81,48.74,48.74,17
20171201|2017-07-26 07:30,26,48.78,48.8,48.73,48.73,19
20171201|2017-07-26 08:00,26,48.72,48.8,48.66,48.74,57
20171201|2017-07-26 08:30,26,48.75,48.75,48.49,48.67,161
20171201|2017-07-26 09:00,26,48.61,48.7,48.51,48.51,121
20171201|2017-07-26 09:30,26,48.55,49.24,48.29,48.71,996
20171201|2017-07-26 10:00,26,48.69,48.93,48.53,48.87,247
20171201|2017-07-26 10:30,26,48.86,49.08,48.85,49.08,121
20171201|2017-07-26 11:00,26,49.08,49.08,48.97,49.07,124
20171201|2017-07-26 11:30,26,49.06,49.08,48.86,48.86,136
20171201|2017-07-26 12:00,26,48.9,49.01,48.9,49.01,18
20171201|2017-07-26 12:30,26,48.9,48.97,48.82,48.94,156
20171201|2017-07-26 13:00,26,48.95,49.17,48.95,49.11,210
20171201|2017-07-26 13:30,26,49.1,49.16,49.09,49.09,62
20171201|2017-07-26 14:00,26,49.11,49.14,49,49.01,28
20171201|2017-07-26 14:30,26,48.95,48.99,48.95,48.99,5
20171201|2017-07-26 15:30,26,49.05,49.06,49.05,49.06,2
20171201|2017-07-26 21:30,27,49.01,49.01,49.01,49.01,2
20171201|2017-07-26 22:00,27,49.05,49.06,49.05,49.06,6
20171201|2017-07-26 23:00,27,49.02,49.02,49.02,49.02,1
20171201|2017-07-27 00:00,27,48.97,48.97,48.97,48.97,2
20171201|2017-07-27 02:00,27,49.12,49.23,49.09,49.11,9
20171201|2017-07-27 02:30,27,49,49,48.92,48.92,6
20171201|2017-07-27 03:00,27,48.95,49.1,48.95,49.1,49
20171201|2017-07-27 03:30,27,49.07,49.08,48.89,48.94,28
20171201|2017-07-27 04:00,27,48.96,49.01,48.94,48.99,11
20171201|2017-07-27 04:30,27,48.98,49.28,48.97,49.22,29
20171201|2017-07-27 05:00,27,49.11,49.18,49.09,49.14,16
20171201|2017-07-27 05:30,27,49.23,49.26,49.2,49.2,16
20171201|2017-07-27 06:00,27,49.07,49.07,48.7,48.83,37
20171201|2017-07-27 06:30,27,48.83,48.84,48.58,48.66,106
20171201|2017-07-27 07:00,27,48.65,48.77,48.62,48.76,37
20171201|2017-07-27 07:30,27,48.82,48.9,48.72,48.9,41
20171201|2017-07-27 08:00,27,48.93,49.4,48.88,49.27,187
20171201|2017-07-27 08:30,27,49.27,49.3,48.9,49.13,139
20171201|2017-07-27 09:00,27,49.15,49.24,49.15,49.16,185
20171201|2017-07-27 09:30,27,49.12,49.31,49.12,49.28,177
20171201|2017-07-27 10:00,27,49.22,49.31,48.98,49.29,157
20171201|2017-07-27 10:30,27,49.29,49.43,49.26,49.28,124
20171201|2017-07-27 11:00,27,49.36,49.57,49.36,49.56,142
20171201|2017-07-27 11:30,27,49.51,49.51,49.37,49.38,121
20171201|2017-07-27 12:00,27,49.42,49.51,49.38,49.38,15
20171201|2017-07-27 12:30,27,49.4,49.51,49.36,49.5,62
20171201|2017-07-27 13:00,27,49.52,49.6,49.39,49.47,103
20171201|2017-07-27 13:30,27,49.47,49.49,49.43,49.45,25
20171201|2017-07-27 14:00,27,49.47,49.47,49.42,49.42,5
20171201|2017-07-27 14:30,27,49.46,49.55,49.45,49.55,153
20171201|2017-07-27 15:00,27,49.55,49.59,49.54,49.54,57
20171201|2017-07-27 19:00,28,49.52,49.52,49.49,49.49,10
20171201|2017-07-27 20:00,28,49.43,49.43,49.38,49.38,4
20171201|2017-07-27 20:30,28,49.42,49.42,49.42,49.42,1
20171201|2017-07-27 21:00,28,49.42,49.42,49.42,49.42,1
20171201|2017-07-27 23:00,28,49.32,49.32,49.32,49.32,1
20171201|2017-07-28 00:30,28,49.32,49.32,49.32,49.32,1
20171201|2017-07-28 01:00,28,49.34,49.41,49.34,49.41,27
20171201|2017-07-28 01:30,28,49.37,49.43,49.36,49.43,18
20171201|2017-07-28 02:00,28,49.47,49.48,49.47,49.47,17
20171201|2017-07-28 02:30,28,49.43,49.43,49.43,49.43,5
20171201|2017-07-28 03:00,28,49.38,49.38,49.38,49.38,3
20171201|2017-07-28 03:30,28,49.46,49.46,49.46,49.46,2
20171201|2017-07-28 04:00,28,49.33,49.42,49.33,49.4,3
20171201|2017-07-28 04:30,28,49.46,49.46,49.46,49.46,1
20171201|2017-07-28 05:30,28,49.54,49.54,49.5,49.5,2
20171201|2017-07-28 06:30,28,49.5,49.5,49.44,49.47,4
20171201|2017-07-28 07:00,28,49.47,49.53,49.45,49.45,6
20171201|2017-07-28 07:30,28,49.52,49.65,49.52,49.65,171
20171201|2017-07-28 08:00,28,49.59,49.76,49.56,49.72,303
20171201|2017-07-28 08:30,28,49.74,49.8,49.68,49.75,461
20171201|2017-07-28 09:00,28,49.73,50.07,49.73,50,118
20171201|2017-07-28 09:30,28,50,50.09,49.82,49.9,178
20171201|2017-07-28 10:00,28,49.96,50.03,49.89,49.97,117
20171201|2017-07-28 10:30,28,49.97,49.99,49.83,49.93,105
20171201|2017-07-28 11:00,28,49.99,50.07,49.94,49.99,111
20171201|2017-07-28 11:30,28,50.01,50.07,49.97,49.99,67
20171201|2017-07-28 12:00,28,49.97,49.97,49.9,49.92,47
20171201|2017-07-28 12:30,28,49.93,49.97,49.87,49.9,50
20171201|2017-07-28 13:00,28,49.91,50.05,49.79,50.05,149
20171201|2017-07-28 13:30,28,50.03,50.04,50,50.01,41
20171201|2017-07-28 14:00,28,50.06,50.06,50.05,50.05,3
20171201|2017-07-28 14:30,28,49.97,49.98,49.97,49.98,2
20171201|2017-07-28 15:30,28,50,50.03,50,50.03,16
20171201|2017-07-28 16:30,28,50.13,50.13,50.13,50.13,3
20171201|2017-07-30 17:00,31,50.2,50.34,50.15,50.17,21
20171201|2017-07-30 19:00,31,50.06,50.06,50.06,50.06,1
20171201|2017-07-30 20:00,31,50,50.03,50,50.03,9
20171201|2017-07-30 21:00,31,50.12,50.12,50.12,50.12,1
20171201|2017-07-30 22:30,31,50.14,50.14,50.14,50.14,1
20171201|2017-07-30 23:30,31,50.16,50.16,50.16,50.16,1
20171201|2017-07-31 01:00,31,50.13,50.13,50.13,50.13,1
20171201|2017-07-31 01:30,31,50.16,50.21,50.16,50.21,22
20171201|2017-07-31 02:00,31,50.17,50.17,50.13,50.13,11
20171201|2017-07-31 03:00,31,50.15,50.15,49.95,50.01,13
20171201|2017-07-31 03:30,31,49.92,49.94,49.91,49.94,11
20171201|2017-07-31 04:00,31,49.97,50.16,49.97,50.16,13
20171201|2017-07-31 04:30,31,50.08,50.1,50.05,50.1,64
20171201|2017-07-31 05:00,31,50.09,50.09,49.97,49.97,3
20171201|2017-07-31 05:30,31,49.95,49.95,49.82,49.86,42
20171201|2017-07-31 06:00,31,49.93,49.99,49.8,49.94,40
20171201|2017-07-31 06:30,31,49.95,50.07,49.93,50.05,65
20171201|2017-07-31 07:00,31,50.07,50.07,49.75,49.79,136
20171201|2017-07-31 07:30,31,49.8,49.84,49.78,49.78,25
20171201|2017-07-31 08:00,31,49.78,49.96,49.76,49.94,129
20171201|2017-07-31 08:30,31,49.95,49.95,49.65,49.74,85
20171201|2017-07-31 09:00,31,49.69,49.86,49.63,49.7,107
20171201|2017-07-31 09:30,31,49.71,49.73,49.57,49.68,70
20171201|2017-07-31 10:00,31,49.72,49.82,49.67,49.81,140
20171201|2017-07-31 10:30,31,49.83,49.83,49.71,49.73,29
20171201|2017-07-31 11:00,31,49.71,49.81,49.68,49.8,87
20171201|2017-07-31 11:30,31,49.81,49.83,49.79,49.79,9
20171201|2017-07-31 12:00,31,49.75,49.76,49.7,49.75,15
20171201|2017-07-31 12:30,31,49.8,50.01,49.8,50,127
20171201|2017-07-31 13:00,31,50.01,50.57,50,50.51,227
20171201|2017-07-31 13:30,31,50.51,50.53,50.43,50.49,91
20171201|2017-07-31 14:00,31,50.49,50.5,50.46,50.5,8
20171201|2017-07-31 14:30,31,50.46,50.59,50.42,50.52,138
20171201|2017-07-31 15:30,31,50.48,50.5,50.48,50.5,17
20171201|2017-07-31 16:30,31,50.47,50.47,50.47,50.47,8
20171201|2017-07-31 22:30,1,50.53,50.53,50.53,50.53,5
20171201|2017-08-01 00:30,1,50.57,50.57,50.57,50.57,1
20171201|2017-08-01 01:00,1,50.55,50.55,50.55,50.55,1
20171201|2017-08-01 01:30,1,50.5,50.5,50.5,50.5,1
20171201|2017-08-01 02:00,1,50.5,50.67,50.49,50.67,5
20171201|2017-08-01 02:30,1,50.7,50.7,50.61,50.61,13
20171201|2017-08-01 03:00,1,50.61,50.65,50.55,50.65,16
20171201|2017-08-01 03:30,1,50.6,50.7,50.6,50.62,31
20171201|2017-08-01 04:00,1,50.62,50.66,50.59,50.66,16
20171201|2017-08-01 04:30,1,50.7,50.72,50.56,50.58,60
20171201|2017-08-01 05:00,1,50.6,50.6,50.49,50.5,29
20171201|2017-08-01 05:30,1,50.48,50.5,50.46,50.5,13
20171201|2017-08-01 06:00,1,50.4,50.4,50.3,50.32,31
20171201|2017-08-01 06:30,1,50.33,50.33,50.2,50.23,15
20171201|2017-08-01 07:00,1,50.25,50.25,50.11,50.13,27
20171201|2017-08-01 07:30,1,50.14,50.27,50.13,50.23,54
20171201|2017-08-01 08:00,1,50.26,50.36,50.06,50.07,165
20171201|2017-08-01 08:30,1,50.04,50.1,49.8,49.85,444
20171201|2017-08-01 09:00,1,49.85,49.96,49.8,49.86,57
20171201|2017-08-01 09:30,1,49.94,50.01,49.9,49.99,57
20171201|2017-08-01 10:00,1,49.99,50.05,49.02,49.11,574
20171201|2017-08-01 10:30,1,49.14,49.25,48.82,49,215
20171201|2017-08-01 11:00,1,48.98,49.17,48.98,49.15,79
20171201|2017-08-01 11:30,1,49.15,49.15,49.03,49.1,100
20171201|2017-08-01 12:00,1,49.11,49.36,49.11,49.2,141
20171201|2017-08-01 12:30,1,49.19,49.37,49.07,49.31,118
20171201|2017-08-01 13:00,1,49.37,49.61,49.27,49.61,134
20171201|2017-08-01 13:30,1,49.6,49.65,49.58,49.64,61
20171201|2017-08-01 14:00,1,49.61,49.61,49.57,49.57,4
20171201|2017-08-01 14:30,1,49.62,49.65,49.62,49.65,11
20171201|2017-08-01 15:00,1,49.56,49.58,49.55,49.58,13
20171201|2017-08-01 15:30,1,49.62,49.62,49.02,49.18,182
20171201|2017-08-01 16:00,1,49.34,49.35,49.33,49.33,7
20171201|2017-08-01 19:00,2,49.28,49.28,49.28,49.28,2
20171201|2017-08-01 20:00,2,49.32,49.32,49.32,49.32,3
20171201|2017-08-01 21:00,2,49.22,49.22,49.18,49.19,23
20171201|2017-08-01 22:00,2,49.18,49.18,49.18,49.18,1
20171201|2017-08-01 22:30,2,49.18,49.18,49.18,49.18,1
20171201|2017-08-01 23:00,2,49.13,49.13,49.13,49.13,1
20171201|2017-08-01 23:30,2,49.14,49.14,49.14,49.14,1
20171201|2017-08-02 00:00,2,49.16,49.18,49.15,49.18,5
20171201|2017-08-02 00:30,2,49.2,49.2,49.2,49.2,2
20171201|2017-08-02 01:00,2,49.21,49.27,49.21,49.27,6
20171201|2017-08-02 01:30,2,49.27,49.27,49.2,49.24,6
20171201|2017-08-02 02:00,2,49.27,49.32,49.19,49.26,41
20171201|2017-08-02 02:30,2,49.16,49.29,49.04,49.24,73
20171201|2017-08-02 03:00,2,49.33,49.34,49.25,49.3,19
20171201|2017-08-02 03:30,2,49.32,49.59,49.3,49.47,61
20171201|2017-08-02 04:00,2,49.47,49.57,49.47,49.56,33
20171201|2017-08-02 04:30,2,49.48,49.54,49.48,49.51,13
20171201|2017-08-02 05:00,2,49.5,49.62,49.49,49.61,23
20171201|2017-08-02 05:30,2,49.63,49.68,49.63,49.68,21
20171201|2017-08-02 06:00,2,49.68,49.73,49.6,49.6,30
20171201|2017-08-02 06:30,2,49.52,49.56,49.48,49.54,26
20171201|2017-08-02 07:00,2,49.58,49.61,49.54,49.61,8
20171201|2017-08-02 07:30,2,49.6,49.65,49.53,49.65,46
20171201|2017-08-02 08:00,2,49.68,49.76,49.6,49.66,99
20171201|2017-08-02 08:30,2,49.67,49.69,49.59,49.66,110
20171201|2017-08-02 09:00,2,49.62,49.65,49.39,49.41,191
20171201|2017-08-02 09:30,2,49.44,49.71,49.08,49.2,431
20171201|2017-08-02 10:00,2,49.29,49.87,49.28,49.87,496
20171201|2017-08-02 10:30,2,49.87,49.93,49.74,49.81,586
20171201|2017-08-02 11:00,2,49.82,49.93,49.77,49.83,121
20171201|2017-08-02 11:30,2,49.8,49.81,49.71,49.8,80
20171201|2017-08-02 12:00,2,49.81,49.95,49.79,49.83,148
20171201|2017-08-02 12:30,2,49.8,49.8,49.71,49.79,30
20171201|2017-08-02 13:00,2,49.78,50.04,49.75,50.04,158
20171201|2017-08-02 13:30,2,49.98,50.05,49.97,49.99,143
20171201|2017-08-02 14:00,2,49.98,49.98,49.94,49.94,13
20171201|2017-08-02 14:30,2,49.89,49.89,49.89,49.89,4
20171201|2017-08-02 15:00,2,49.87,49.88,49.87,49.88,48
20171201|2017-08-02 15:30,2,49.97,49.97,49.97,49.97,2
20171201|2017-08-02 19:30,3,49.83,49.85,49.83,49.85,4
20171201|2017-08-02 20:30,3,49.81,49.81,49.81,49.81,2
20171201|2017-08-02 21:00,3,49.85,49.85,49.85,49.85,1
20171201|2017-08-02 22:00,3,49.85,49.85,49.85,49.85,1
20171201|2017-08-02 23:30,3,49.78,49.78,49.78,49.78,4
20171201|2017-08-03 00:00,3,49.78,49.78,49.78,49.78,1
20171201|2017-08-03 00:30,3,49.79,49.8,49.78,49.78,6
20171201|2017-08-03 01:00,3,49.78,49.78,49.71,49.72,14
20171201|2017-08-03 01:30,3,49.7,49.74,49.68,49.68,15
20171201|2017-08-03 02:00,3,49.66,49.73,49.63,49.7,83
20171201|2017-08-03 02:30,3,49.77,49.77,49.53,49.57,44
20171201|2017-08-03 03:00,3,49.58,49.74,49.58,49.73,125
20171201|2017-08-03 03:30,3,49.75,50.17,49.74,50.1,270
20171201|2017-08-03 04:00,3,50.21,50.22,50.04,50.05,101
20171201|2017-08-03 04:30,3,50.09,50.14,50.09,50.13,16
20171201|2017-08-03 05:00,3,50.16,50.19,50.16,50.18,37
20171201|2017-08-03 05:30,3,50.13,50.13,50.06,50.08,22
20171201|2017-08-03 06:00,3,50.09,50.1,49.86,49.97,46
20171201|2017-08-03 06:30,3,49.98,50.13,49.97,50.13,115
20171201|2017-08-03 07:00,3,50.16,50.24,50.11,50.15,48
20171201|2017-08-03 07:30,3,50.16,50.32,50.16,50.31,129
20171201|2017-08-03 08:00,3,50.28,50.3,50.15,50.23,231
20171201|2017-08-03 08:30,3,50.24,50.24,50.01,50.08,181
20171201|2017-08-03 09:00,3,50.03,50.13,49.84,49.97,180
20171201|2017-08-03 09:30,3,49.97,50.27,49.96,50.22,214
20171201|2017-08-03 10:00,3,50.22,50.32,50.07,50.22,395
20171201|2017-08-03 10:30,3,50.24,50.26,50.05,50.05,122
20171201|2017-08-03 11:00,3,50.04,50.14,49.71,49.83,574
20171201|2017-08-03 11:30,3,49.8,49.8,49.54,49.68,438
20171201|2017-08-03 12:00,3,49.67,49.76,49.58,49.66,440
20171201|2017-08-03 12:30,3,49.63,49.7,49.57,49.66,254
20171201|2017-08-03 13:00,3,49.64,49.74,49.42,49.48,374
20171201|2017-08-03 13:30,3,49.48,49.53,49.31,49.31,416
20171201|2017-08-03 14:00,3,49.27,49.4,49.25,49.4,21
20171201|2017-08-03 14:30,3,49.33,49.41,49.32,49.4,13
20171201|2017-08-03 16:30,3,49.38,49.42,49.38,49.42,6
20171201|2017-08-03 20:30,4,49.49,49.49,49.49,49.49,1
20171201|2017-08-03 21:30,4,49.37,49.37,49.34,49.34,2
20171201|2017-08-03 22:00,4,49.39,49.39,49.39,49.39,1
20171201|2017-08-03 22:30,4,49.41,49.41,49.4,49.4,2
20171201|2017-08-03 23:00,4,49.38,49.38,49.37,49.37,3
20171201|2017-08-03 23:30,4,49.41,49.42,49.41,49.42,2
20171201|2017-08-04 00:00,4,49.43,49.43,49.43,49.43,2
20171201|2017-08-04 01:00,4,49.38,49.38,49.33,49.33,44
20171201|2017-08-04 01:30,4,49.32,49.32,49.32,49.32,11
20171201|2017-08-04 02:00,4,49.34,49.48,49.34,49.46,14
20171201|2017-08-04 02:30,4,49.49,49.5,49.08,49.18,101
20171201|2017-08-04 03:00,4,49.19,49.27,49.03,49.14,107
20171201|2017-08-04 03:30,4,49.15,49.17,49.07,49.13,37
20171201|2017-08-04 04:00,4,49.12,49.23,49.06,49.06,57
20171201|2017-08-04 04:30,4,49.06,49.16,49.06,49.15,62
20171201|2017-08-04 05:00,4,49.17,49.17,49.11,49.13,20
20171201|2017-08-04 05:30,4,49.03,49.21,48.99,49.21,49
20171201|2017-08-04 06:00,4,49.22,49.37,49.22,49.33,33
20171201|2017-08-04 06:30,4,49.29,49.34,49.25,49.33,25
20171201|2017-08-04 07:00,4,49.32,49.46,49.32,49.34,71
20171201|2017-08-04 07:30,4,49.41,49.61,49.21,49.54,106
20171201|2017-08-04 08:00,4,49.52,49.63,49.47,49.56,196
20171201|2017-08-04 08:30,4,49.53,49.62,49.37,49.6,154
20171201|2017-08-04 09:00,4,49.47,49.51,49.22,49.38,189
20171201|2017-08-04 09:30,4,49.37,49.85,49.37,49.69,365
20171201|2017-08-04 10:00,4,49.73,49.92,49.72,49.91,423
20171201|2017-08-04 10:30,4,49.92,49.93,49.79,49.9,732
20171201|2017-08-04 11:00,4,49.93,50.03,49.83,49.88,343
20171201|2017-08-04 11:30,4,49.88,49.89,49.78,49.79,59
20171201|2017-08-04 12:00,4,49.8,49.83,49.67,49.67,62
20171201|2017-08-04 12:30,4,49.65,49.81,49.64,49.81,84
20171201|2017-08-04 13:00,4,49.85,50.04,49.82,50.01,236
20171201|2017-08-04 13:30,4,50,50.02,49.94,49.99,102
20171201|2017-08-04 14:00,4,49.98,49.98,49.89,49.89,10
20171201|2017-08-04 14:30,4,49.93,49.93,49.87,49.88,6
20171201|2017-08-04 15:00,4,49.95,49.95,49.95,49.95,3
20171201|2017-08-04 15:30,4,49.98,50,49.98,50,25
20171201|2017-08-06 17:00,7,50.12,50.12,50.03,50.03,8
20171201|2017-08-06 17:30,7,50.01,50.01,50.01,50.01,2
20171201|2017-08-06 19:00,7,49.96,50.01,49.96,50.01,2
20171201|2017-08-06 19:30,7,50.01,50.02,50.01,50.02,2
20171201|2017-08-06 20:00,7,49.99,49.99,49.99,49.99,1
20171201|2017-08-06 20:30,7,49.95,49.95,49.93,49.95,3
20171201|2017-08-06 21:00,7,49.94,49.96,49.94,49.96,8
20171201|2017-08-06 22:00,7,49.94,49.94,49.92,49.92,2
20171201|2017-08-06 23:00,7,49.85,49.85,49.85,49.85,1
20171201|2017-08-07 00:30,7,49.85,49.85,49.85,49.85,1
20171201|2017-08-07 01:00,7,49.81,49.85,49.76,49.85,10
20171201|2017-08-07 01:30,7,49.88,49.94,49.87,49.87,16
20171201|2017-08-07 02:00,7,49.89,49.89,49.69,49.74,25
20171201|2017-08-07 02:30,7,49.82,49.82,49.67,49.77,46
20171201|2017-08-07 03:00,7,49.75,49.87,49.75,49.8,13
20171201|2017-08-07 03:30,7,49.83,49.85,49.37,49.49,202
20171201|2017-08-07 04:00,7,49.49,49.51,49.45,49.47,19
20171201|2017-08-07 04:30,7,49.4,49.48,49.28,49.35,76
20171201|2017-08-07 05:00,7,49.34,49.42,49.34,49.41,101
20171201|2017-08-07 05:30,7,49.41,49.52,49.37,49.51,61
20171201|2017-08-07 06:00,7,49.49,49.6,49.48,49.5,54
20171201|2017-08-07 06:30,7,49.53,49.54,49.36,49.43,128
20171201|2017-08-07 07:00,7,49.49,49.6,49.41,49.46,62
20171201|2017-08-07 07:30,7,49.55,49.6,49.42,49.42,114
20171201|2017-08-07 08:00,7,49.43,49.54,49.33,49.44,212
20171201|2017-08-07 08:30,7,49.41,49.58,49.36,49.58,77
20171201|2017-08-07 09:00,7,49.6,49.85,49.6,49.72,318
20171201|2017-08-07 09:30,7,49.73,49.82,49.13,49.18,717
20171201|2017-08-07 10:00,7,49.26,49.27,49.04,49.23,263
20171201|2017-08-07 10:30,7,49.23,49.37,49.17,49.36,179
20171201|2017-08-07 11:00,7,49.35,49.42,49.3,49.4,91
20171201|2017-08-07 11:30,7,49.39,49.48,49.39,49.47,89
20171201|2017-08-07 12:00,7,49.54,49.76,49.54,49.73,372
20171201|2017-08-07 12:30,7,49.71,49.73,49.66,49.73,25
20171201|2017-08-07 13:00,7,49.73,49.93,49.7,49.9,208
20171201|2017-08-07 13:30,7,49.88,49.89,49.8,49.8,13
20171201|2017-08-07 14:00,7,49.79,49.79,49.79,49.79,1
20171201|2017-08-07 14:30,7,49.83,49.83,49.83,49.83,1
20171201|2017-08-07 15:00,7,49.74,49.74,49.74,49.74,1
20171201|2017-08-07 15:30,7,49.76,49.79,49.76,49.79,7
20171201|2017-08-07 19:30,8,49.73,49.73,49.73,49.73,1
20171201|2017-08-07 20:30,8,49.74,49.75,49.74,49.75,2
20171201|2017-08-07 21:00,8,49.69,49.69,49.69,49.69,1
20171201|2017-08-07 21:30,8,49.7,49.72,49.69,49.72,3
20171201|2017-08-07 22:30,8,49.7,49.7,49.7,49.7,1
20171201|2017-08-07 23:00,8,49.69,49.69,49.69,49.69,1
20171201|2017-08-07 23:30,8,49.7,49.7,49.69,49.69,3
20171201|2017-08-08 00:30,8,49.74,49.74,49.74,49.74,1
20171201|2017-08-08 01:00,8,49.73,49.8,49.73,49.75,8
20171201|2017-08-08 01:30,8,49.85,49.85,49.83,49.85,5
20171201|2017-08-08 02:00,8,49.88,50.07,49.86,49.98,159
20171201|2017-08-08 02:30,8,49.99,50.03,49.99,50.01,6
20171201|2017-08-08 03:00,8,50.03,50.24,50.01,50.14,271
20171201|2017-08-08 03:30,8,50.12,50.14,50.02,50.06,63
20171201|2017-08-08 04:00,8,50.05,50.13,50.04,50.12,78
20171201|2017-08-08 04:30,8,50.14,50.21,50.13,50.19,92
20171201|2017-08-08 05:00,8,50.19,50.19,50.1,50.13,14
20171201|2017-08-08 05:30,8,50.06,50.07,49.88,49.93,39
20171201|2017-08-08 06:00,8,49.98,50.03,49.78,49.82,83
20171201|2017-08-08 06:30,8,49.87,49.88,49.8,49.86,44
20171201|2017-08-08 07:00,8,49.87,49.96,49.85,49.89,107
20171201|2017-08-08 07:30,8,49.85,49.87,49.73,49.76,118
20171201|2017-08-08 08:00,8,49.73,50,49.43,49.51,322
20171201|2017-08-08 08:30,8,49.48,49.64,49.47,49.63,148
20171201|2017-08-08 09:00,8,49.56,49.81,49.38,49.79,178
20171201|2017-08-08 09:30,8,49.77,49.81,49.66,49.69,176
20171201|2017-08-08 10:00,8,49.68,50.06,49.67,49.99,499
20171201|2017-08-08 10:30,8,49.99,50.03,49.87,49.97,157
20171201|2017-08-08 11:00,8,49.97,49.98,49.75,49.78,107
20171201|2017-08-08 11:30,8,49.74,49.75,49.56,49.56,158
20171201|2017-08-08 12:00,8,49.59,49.68,49.56,49.67,102
20171201|2017-08-08 12:30,8,49.68,49.78,49.67,49.68,82
20171201|2017-08-08 13:00,8,49.67,49.9,49.64,49.65,72
20171201|2017-08-08 13:30,8,49.6,49.6,49.44,49.59,96
20171201|2017-08-08 14:00,8,49.57,49.6,49.57,49.59,19
20171201|2017-08-08 14:30,8,49.57,49.63,49.56,49.59,18
20171201|2017-08-08 15:00,8,49.66,49.68,49.65,49.65,23
20171201|2017-08-08 15:30,8,49.66,49.89,49.5,49.5,37
20171201|2017-08-08 16:00,8,49.49,49.57,49.49,49.57,5
20171201|2017-08-08 19:30,9,49.43,49.46,49.38,49.46,7
20171201|2017-08-08 20:00,9,49.42,49.48,49.42,49.47,17
20171201|2017-08-08 20:30,9,49.48,49.48,49.44,49.44,2
20171201|2017-08-08 22:30,9,49.5,49.5,49.5,49.5,1
20171201|2017-08-08 23:30,9,49.53,49.53,49.53,49.53,1
20171201|2017-08-09 01:00,9,49.5,49.5,49.43,49.43,22
20171201|2017-08-09 01:30,9,49.45,49.5,49.45,49.5,2
20171201|2017-08-09 02:00,9,49.62,49.62,49.55,49.62,11
20171201|2017-08-09 02:30,9,49.64,49.66,49.6,49.66,12
20171201|2017-08-09 03:00,9,49.65,49.73,49.63,49.69,36
20171201|2017-08-09 03:30,9,49.71,49.89,49.68,49.88,89
20171201|2017-08-09 04:00,9,49.88,49.91,49.82,49.83,20
20171201|2017-08-09 04:30,9,49.8,49.83,49.8,49.83,2
20171201|2017-08-09 05:00,9,49.86,49.88,49.82,49.82,31
20171201|2017-08-09 05:30,9,49.88,49.95,49.88,49.93,37
20171201|2017-08-09 06:00,9,49.95,49.95,49.85,49.92,28
20171201|2017-08-09 06:30,9,49.91,49.95,49.91,49.93,17
20171201|2017-08-09 07:00,9,49.94,50.02,49.93,49.98,61
20171201|2017-08-09 07:30,9,49.98,50.09,49.96,50.05,91
20171201|2017-08-09 08:00,9,50.05,50.1,49.89,49.89,116
20171201|2017-08-09 08:30,9,49.9,49.96,49.84,49.92,106
20171201|2017-08-09 09:00,9,49.93,49.97,49.88,49.97,181
20171201|2017-08-09 09:30,9,49.95,50.06,49.51,49.86,660
20171201|2017-08-09 10:00,9,49.81,49.89,49.58,49.65,332
20171201|2017-08-09 10:30,9,49.63,49.76,49.59,49.73,142
20171201|2017-08-09 11:00,9,49.75,49.83,49.69,49.79,65
20171201|2017-08-09 11:30,9,49.79,49.88,49.78,49.78,53
20171201|2017-08-09 12:00,9,49.83,49.84,49.68,49.73,37
20171201|2017-08-09 12:30,9,49.72,49.87,49.72,49.85,154
20171201|2017-08-09 13:00,9,49.86,50.04,49.83,50.02,268
20171201|2017-08-09 13:30,9,50.04,50.04,49.95,49.95,42
20171201|2017-08-09 14:00,9,49.96,49.96,49.96,49.96,20
20171201|2017-08-09 14:30,9,49.94,50.01,49.91,50.01,32
20171201|2017-08-09 15:00,9,49.97,50.02,49.96,50.02,37
20171201|2017-08-09 15:30,9,50.04,50.11,50.04,50.11,3
20171201|2017-08-09 16:00,9,50.12,50.13,50.08,50.08,19
20171201|2017-08-09 16:30,9,50.11,50.11,50.11,50.11,2
20171201|2017-08-09 19:00,10,50.05,50.05,50.05,50.05,1
20171201|2017-08-09 21:00,10,49.98,49.98,49.98,49.98,1
20171201|2017-08-09 22:00,10,49.98,49.98,49.98,49.98,1
20171201|2017-08-09 22:30,10,49.99,49.99,49.99,49.99,1
20171201|2017-08-10 00:00,10,49.98,50.02,49.98,50.02,2
20171201|2017-08-10 00:30,10,50.02,50.02,50.02,50.02,1
20171201|2017-08-10 01:00,10,50.05,50.19,50.05,50.15,12
20171201|2017-08-10 01:30,10,50.15,50.21,50.15,50.21,6
20171201|2017-08-10 02:00,10,50.2,50.27,50.13,50.23,162
20171201|2017-08-10 02:30,10,50.22,50.23,50.14,50.23,55
20171201|2017-08-10 03:00,10,50.21,50.27,50.21,50.24,54
20171201|2017-08-10 03:30,10,50.19,50.19,50.13,50.16,21
20171201|2017-08-10 04:00,10,50.08,50.21,50.01,50.21,32
20171201|2017-08-10 04:30,10,50.25,50.35,50.23,50.31,869
20171201|2017-08-10 05:00,10,50.31,50.31,50.15,50.15,59
20171201|2017-08-10 05:30,10,50.17,50.27,50.17,50.27,37
20171201|2017-08-10 06:00,10,50.28,50.34,50.28,50.3,54
20171201|2017-08-10 06:30,10,50.3,50.37,50.21,50.34,95
20171201|2017-08-10 07:00,10,50.34,50.51,50.26,50.44,365
20171201|2017-08-10 07:30,10,50.45,50.55,50.38,50.44,341
20171201|2017-08-10 08:00,10,50.5,50.51,50.35,50.36,394
20171201|2017-08-10 08:30,10,50.39,50.4,49.97,50.12,550
20171201|2017-08-10 09:00,10,50.12,50.12,49.72,49.96,380
20171201|2017-08-10 09:30,10,49.97,50.11,49.7,49.74,147
20171201|2017-08-10 10:00,10,49.75,49.89,49.44,49.61,509
20171201|2017-08-10 10:30,10,49.64,49.72,49.54,49.69,113
20171201|2017-08-10 11:00,10,49.66,49.66,49.54,49.6,49
20171201|2017-08-10 11:30,10,49.6,49.6,49.07,49.16,402
20171201|2017-08-10 12:00,10,49.18,49.2,49,49.18,224
20171201|2017-08-10 12:30,10,49.14,49.23,49.03,49.15,82
20171201|2017-08-10 13:00,10,49.11,49.34,48.93,48.97,188
20171201|2017-08-10 13:30,10,48.97,49.01,48.84,49,301
20171201|2017-08-10 14:00,10,49,49.02,48.99,48.99,43
20171201|2017-08-10 14:30,10,48.94,48.97,48.75,48.81,88
20171201|2017-08-10 15:30,10,48.91,48.91,48.86,48.86,3
20171201|2017-08-10 19:30,11,49.04,49.04,49.04,49.04,1
20171201|2017-08-10 20:00,11,48.91,48.91,48.87,48.87,4
20171201|2017-08-10 21:00,11,48.84,48.84,48.8,48.81,5
20171201|2017-08-10 21:30,11,48.79,48.79,48.79,48.79,5
20171201|2017-08-10 22:00,11,48.75,48.75,48.65,48.65,178
20171201|2017-08-10 23:00,11,48.62,48.62,48.52,48.52,3
20171201|2017-08-10 23:30,11,48.52,48.54,48.51,48.51,11
20171201|2017-08-11 00:30,11,48.52,48.52,48.52,48.52,1
20171201|2017-08-11 01:00,11,48.61,48.65,48.6,48.6,4
20171201|2017-08-11 01:30,11,48.58,48.7,48.58,48.65,8
20171201|2017-08-11 02:00,11,48.65,48.73,48.65,48.67,8
20171201|2017-08-11 02:30,11,48.58,48.66,48.56,48.58,29
20171201|2017-08-11 03:00,11,48.57,48.57,48.39,48.46,73
20171201|2017-08-11 03:30,11,48.49,48.63,48.46,48.57,33
20171201|2017-08-11 04:00,11,48.58,48.66,48.55,48.58,26
20171201|2017-08-11 04:30,11,48.54,48.61,48.51,48.61,15
20171201|2017-08-11 05:00,11,48.61,48.76,48.61,48.74,20
20171201|2017-08-11 05:30,11,48.74,48.74,48.62,48.67,9
20171201|2017-08-11 06:00,11,48.75,48.79,48.69,48.76,17
20171201|2017-08-11 06:30,11,48.75,48.79,48.72,48.77,30
20171201|2017-08-11 07:00,11,48.76,48.88,48.69,48.86,22
20171201|2017-08-11 07:30,11,48.91,48.91,48.8,48.84,21
20171201|2017-08-11 08:00,11,48.83,48.88,48.64,48.67,525
20171201|2017-08-11 08:30,11,48.76,48.86,48.54,48.65,118
20171201|2017-08-11 09:00,11,48.57,48.7,48.44,48.69,135
20171201|2017-08-11 09:30,11,48.71,48.84,48.69,48.77,51
20171201|2017-08-11 10:00,11,48.79,48.96,48.66,48.89,130
20171201|2017-08-11 10:30,11,48.93,48.93,48.74,48.74,33
20171201|2017-08-11 11:00,11,48.72,48.89,48.72,48.89,16
20171201|2017-08-11 11:30,11,48.9,48.96,48.88,48.93,49
20171201|2017-08-11 12:00,11,48.91,49.12,48.91,49.08,55
20171201|2017-08-11 12:30,11,49.1,49.23,49.1,49.15,71
20171201|2017-08-11 13:00,11,49.26,49.38,49.2,49.22,175
20171201|2017-08-11 13:30,11,49.19,49.24,49.13,49.19,24
20171201|2017-08-11 14:00,11,49.17,49.17,49.17,49.17,1
20171201|2017-08-11 14:30,11,49.14,49.14,49.14,49.14,1
20171201|2017-08-11 15:00,11,49.23,49.23,49.23,49.23,7
20171201|2017-08-11 15:30,11,49.16,49.2,49.16,49.17,11
20171201|2017-08-13 17:00,14,49.15,49.18,49.14,49.18,7
20171201|2017-08-13 17:30,14,49.15,49.19,49.15,49.19,2
20171201|2017-08-13 18:00,14,49.25,49.25,49.25,49.25,1
20171201|2017-08-13 18:30,14,49.26,49.26,49.26,49.26,1
20171201|2017-08-14 00:00,14,49.17,49.17,49.17,49.17,1
20171201|2017-08-14 01:00,14,49.09,49.09,49.09,49.09,1
20171201|2017-08-14 01:30,14,49.1,49.1,49.1,49.1,1
20171201|2017-08-14 02:00,14,49.11,49.24,49.11,49.19,16
20171201|2017-08-14 02:30,14,49.15,49.16,49.1,49.14,26
20171201|2017-08-14 03:00,14,49.11,49.13,48.92,49.04,60
20171201|2017-08-14 03:30,14,49.1,49.1,48.92,48.94,28
20171201|2017-08-14 04:00,14,48.92,49.06,48.92,49.06,20
20171201|2017-08-14 04:30,14,49.04,49.04,48.98,48.99,8
20171201|2017-08-14 05:00,14,48.98,48.98,48.84,48.85,25
20171201|2017-08-14 05:30,14,48.84,48.88,48.82,48.88,18
20171201|2017-08-14 06:00,14,48.9,48.9,48.85,48.88,11
20171201|2017-08-14 06:30,14,48.91,48.99,48.9,48.97,13
20171201|2017-08-14 07:00,14,48.93,49.09,48.93,49.04,39
20171201|2017-08-14 07:30,14,48.97,49.04,48.88,48.9,25
20171201|2017-08-14 08:00,14,48.85,49.22,48.77,49.15,204
20171201|2017-08-14 08:30,14,49.13,49.45,49.13,49.35,307
20171201|2017-08-14 09:00,14,49.34,49.4,49.28,49.28,278
20171201|2017-08-14 09:30,14,49.31,49.56,49.31,49.47,165
20171201|2017-08-14 10:00,14,49.5,49.5,49,49.08,377
20171201|2017-08-14 10:30,14,49.06,49.1,48.63,48.63,230
20171201|2017-08-14 11:00,14,48.67,48.77,48.54,48.54,95
20171201|2017-08-14 11:30,14,48.54,48.55,48.25,48.34,266
20171201|2017-08-14 12:00,14,48.37,48.43,48.25,48.29,112
20171201|2017-08-14 12:30,14,48.26,48.34,48.26,48.31,8
20171201|2017-08-14 13:00,14,48.27,48.34,48,48.03,237
20171201|2017-08-14 13:30,14,48,48.02,47.95,47.97,94
20171201|2017-08-14 14:00,14,47.94,47.95,47.88,47.95,63
20171201|2017-08-14 14:30,14,48.01,48.01,47.92,47.93,16
20171201|2017-08-14 15:00,14,47.96,47.96,47.96,47.96,1
20171201|2017-08-14 19:00,15,47.99,47.99,47.99,47.99,1
20171201|2017-08-14 20:00,15,48.09,48.11,48.09,48.11,18
20171201|2017-08-14 23:00,15,48.11,48.11,48.11,48.11,1
20171201|2017-08-14 23:30,15,48.11,48.11,48.11,48.11,1
20171201|2017-08-15 01:00,15,48.05,48.05,48.02,48.02,3
20171201|2017-08-15 01:30,15,48.05,48.05,48.05,48.05,2
20171201|2017-08-15 02:00,15,48.06,48.06,47.95,47.95,4
20171201|2017-08-15 02:30,15,47.97,47.97,47.81,47.85,54
20171201|2017-08-15 03:00,15,47.9,48.08,47.89,48.06,46
20171201|2017-08-15 03:30,15,48.05,48.15,47.99,48.15,37
20171201|2017-08-15 04:00,15,48.1,48.16,48.08,48.11,21
20171201|2017-08-15 04:30,15,48.11,48.15,48.01,48.02,16
20171201|2017-08-15 05:00,15,47.93,48.04,47.79,47.82,70
20171201|2017-08-15 05:30,15,47.86,47.87,47.79,47.81,23
20171201|2017-08-15 06:00,15,47.78,47.86,47.78,47.81,25
20171201|2017-08-15 06:30,15,47.8,47.83,47.67,47.69,135
20171201|2017-08-15 07:00,15,47.69,47.84,47.64,47.74,119
20171201|2017-08-15 07:30,15,47.78,47.8,47.53,47.68,230
20171201|2017-08-15 08:00,15,47.68,47.76,47.57,47.57,70
20171201|2017-08-15 08:30,15,47.62,47.66,47.53,47.54,128
20171201|2017-08-15 09:00,15,47.53,47.77,47.5,47.75,92
20171201|2017-08-15 09:30,15,47.71,47.8,47.6,47.8,45
20171201|2017-08-15 10:00,15,47.71,47.82,47.64,47.79,69
20171201|2017-08-15 10:30,15,47.77,47.84,47.71,47.83,45
20171201|2017-08-15 11:00,15,47.84,47.98,47.83,47.94,127
20171201|2017-08-15 11:30,15,47.91,47.92,47.84,47.87,50
20171201|2017-08-15 12:00,15,47.89,47.98,47.86,47.86,53
20171201|2017-08-15 12:30,15,47.87,47.95,47.87,47.89,63
20171201|2017-08-15 13:00,15,47.97,48.1,47.9,48.01,189
20171201|2017-08-15 13:30,15,48.03,48.04,48.01,48.02,32
20171201|2017-08-15 14:30,15,48.07,48.07,48.07,48.07,1
20171201|2017-08-15 15:30,15,48.24,48.25,48.15,48.16,13
20171201|2017-08-15 20:00,16,48.05,48.09,48.05,48.09,2
20171201|2017-08-15 20:30,16,48.17,48.17,48.17,48.17,2
20171201|2017-08-16 00:30,16,48.22,48.22,48.22,48.22,1
20171201|2017-08-16 01:00,16,48.18,48.18,48.18,48.18,1
20171201|2017-08-16 01:30,16,48.16,48.16,48.14,48.14,4
20171201|2017-08-16 02:00,16,48.21,48.34,48.21,48.32,77
20171201|2017-08-16 02:30,16,48.35,48.35,48.25,48.29,32
20171201|2017-08-16 03:00,16,48.29,48.34,48.27,48.27,17
20171201|2017-08-16 03:30,16,48.28,48.3,48.23,48.3,16
20171201|2017-08-16 04:00,16,48.26,48.32,48.26,48.31,14
20171201|2017-08-16 04:30,16,48.33,48.35,48.33,48.33,27
20171201|2017-08-16 05:00,16,48.25,48.25,48.2,48.21,12
20171201|2017-08-16 05:30,16,48.18,48.2,48.14,48.16,46
20171201|2017-08-16 06:00,16,48.14,48.21,48.14,48.15,51
20171201|2017-08-16 06:30,16,48.15,48.15,48.12,48.15,4
20171201|2017-08-16 07:00,16,48.16,48.16,48.1,48.1,6
20171201|2017-08-16 07:30,16,48.04,48.05,47.95,48.01,50
20171201|2017-08-16 08:00,16,47.94,48.21,47.92,48.14,84
20171201|2017-08-16 08:30,16,48.15,48.15,48.08,48.14,20
20171201|2017-08-16 09:00,16,48.16,48.22,48.11,48.19,41
20171201|2017-08-16 09:30,16,48.22,48.61,47.91,48.22,367
20171201|2017-08-16 10:00,16,48.18,48.18,47.65,47.83,243
20171201|2017-08-16 10:30,16,47.82,47.83,47.65,47.68,98
20171201|2017-08-16 11:00,16,47.65,47.73,47.63,47.64,96
20171201|2017-08-16 11:30,16,47.62,47.79,47.62,47.74,82
20171201|2017-08-16 12:00,16,47.77,47.84,47.34,47.37,224
20171201|2017-08-16 12:30,16,47.37,47.43,47.3,47.35,218
20171201|2017-08-16 13:00,16,47.4,47.4,47.19,47.3,209
20171201|2017-08-16 13:30,16,47.27,47.32,47.27,47.32,59
20171201|2017-08-16 14:00,16,47.33,47.33,47.32,47.32,54
20171201|2017-08-16 20:00,17,47.38,47.38,47.38,47.38,4
20171201|2017-08-16 21:00,17,47.38,47.38,47.38,47.38,1
20171201|2017-08-16 22:30,17,47.42,47.42,47.42,47.42,1
20171201|2017-08-17 00:00,17,47.4,47.4,47.4,47.4,1
20171201|2017-08-17 00:30,17,47.35,47.35,47.35,47.35,6
20171201|2017-08-17 01:00,17,47.37,47.37,47.3,47.3,7
20171201|2017-08-17 01:30,17,47.31,47.32,47.27,47.27,4
20171201|2017-08-17 02:00,17,47.26,47.26,47.26,47.26,2
20171201|2017-08-17 02:30,17,47.36,47.41,47.34,47.41,4
20171201|2017-08-17 03:00,17,47.31,47.32,47.22,47.28,15
20171201|2017-08-17 03:30,17,47.28,47.28,47.17,47.23,55
20171201|2017-08-17 04:00,17,47.18,47.18,47.08,47.12,16
20171201|2017-08-17 04:30,17,47.13,47.18,47.13,47.18,106
20171201|2017-08-17 05:00,17,47.16,47.16,47.15,47.16,6
20171201|2017-08-17 05:30,17,47.15,47.23,47.15,47.16,115
20171201|2017-08-17 06:00,17,47.16,47.16,47.15,47.15,3
20171201|2017-08-17 06:30,17,47.08,47.14,47.07,47.14,10
20171201|2017-08-17 07:00,17,47.06,47.08,47.01,47.08,205
20171201|2017-08-17 07:30,17,47.07,47.13,47.01,47.09,36
20171201|2017-08-17 08:00,17,47.1,47.12,46.94,47.02,257
20171201|2017-08-17 08:30,17,47.05,47.27,46.94,47.19,76
20171201|2017-08-17 09:00,17,47.19,47.36,47.19,47.34,143
20171201|2017-08-17 09:30,17,47.41,47.58,47.03,47.56,439
20171201|2017-08-17 10:00,17,47.55,47.56,47.32,47.32,175
20171201|2017-08-17 10:30,17,47.36,47.49,47.27,47.43,240
20171201|2017-08-17 11:00,17,47.44,47.46,47.32,47.41,151
20171201|2017-08-17 11:30,17,47.43,47.45,47.39,47.4,132
20171201|2017-08-17 12:00,17,47.35,47.45,47.35,47.45,34
20171201|2017-08-17 12:30,17,47.45,47.56,47.45,47.51,220
20171201|2017-08-17 13:00,17,47.5,47.63,47.49,47.54,457
20171201|2017-08-17 13:30,17,47.49,47.52,47.47,47.52,140
20171201|2017-08-17 14:00,17,47.5,47.53,47.48,47.48,11
20171201|2017-08-17 14:30,17,47.44,47.44,47.43,47.44,5
20171201|2017-08-17 15:00,17,47.44,47.44,47.43,47.43,57
20171201|2017-08-17 16:00,17,47.34,47.34,47.34,47.34,1
20171201|2017-08-17 20:00,18,47.49,47.49,47.49,47.49,1
20171201|2017-08-17 21:00,18,47.45,47.45,47.45,47.45,2
20171201|2017-08-17 22:00,18,47.45,47.46,47.45,47.46,40
20171201|2017-08-18 01:00,18,47.48,47.48,47.48,47.48,9
20171201|2017-08-18 02:00,18,47.47,47.72,47.47,47.69,43
20171201|2017-08-18 02:30,18,47.65,47.73,47.65,47.72,13
20171201|2017-08-18 03:00,18,47.65,47.65,47.65,47.65,1
20171201|2017-08-18 03:30,18,47.66,47.67,47.65,47.66,18
20171201|2017-08-18 04:00,18,47.72,47.73,47.64,47.64,74
20171201|2017-08-18 04:30,18,47.69,47.71,47.64,47.64,99
20171201|2017-08-18 05:00,18,47.66,47.66,47.55,47.61,75
20171201|2017-08-18 05:30,18,47.65,47.68,47.64,47.66,16
20171201|2017-08-18 06:00,18,47.63,47.63,47.57,47.57,28
20171201|2017-08-18 06:30,18,47.64,47.65,47.6,47.62,17
20171201|2017-08-18 07:00,18,47.61,47.76,47.61,47.73,52
20171201|2017-08-18 07:30,18,47.72,47.75,47.59,47.59,26
20171201|2017-08-18 08:00,18,47.57,47.68,47.52,47.61,91
20171201|2017-08-18 08:30,18,47.52,47.52,47.34,47.39,107
20171201|2017-08-18 09:00,18,47.37,47.47,47.32,47.36,263
20171201|2017-08-18 09:30,18,47.35,47.42,47.26,47.39,248
20171201|2017-08-18 10:00,18,47.38,47.55,47.37,47.49,91
20171201|2017-08-18 10:30,18,47.47,48.3,47.47,48.23,504
20171201|2017-08-18 11:00,18,48.33,48.91,48.25,48.81,286
20171201|2017-08-18 11:30,18,48.81,48.93,48.7,48.81,104
20171201|2017-08-18 12:00,18,48.83,48.93,48.81,48.91,85
20171201|2017-08-18 12:30,18,48.87,48.9,48.75,48.87,116
20171201|2017-08-18 13:00,18,48.88,49.07,48.83,49.01,195
20171201|2017-08-18 13:30,18,49,49.12,48.96,49.12,54
20171201|2017-08-18 14:00,18,49.11,49.11,49.06,49.08,7
20171201|2017-08-18 14:30,18,49.07,49.07,49.02,49.02,5
20171201|2017-08-18 15:00,18,49.05,49.08,49.05,49.07,5
20171201|2017-08-18 15:30,18,49.09,49.09,49.09,49.09,1
20171201|2017-08-20 17:00,21,49.14,49.14,49.02,49.02,14
20171201|2017-08-20 17:30,21,49.03,49.03,49.03,49.03,12
20171201|2017-08-20 18:00,21,49.05,49.05,49.05,49.05,1
20171201|2017-08-20 18:30,21,49,49,48.98,48.99,6
20171201|2017-08-20 19:00,21,48.91,48.91,48.91,48.91,1
20171201|2017-08-20 19:30,21,48.93,48.99,48.91,48.99,7
20171201|2017-08-20 20:00,21,48.93,48.93,48.91,48.93,4
20171201|2017-08-20 20:30,21,48.93,48.95,48.92,48.95,3
20171201|2017-08-20 21:00,21,48.95,48.97,48.95,48.97,3
20171201|2017-08-20 21:30,21,48.95,48.95,48.95,48.95,1
20171201|2017-08-20 22:00,21,48.95,48.98,48.93,48.95,5
20171201|2017-08-20 22:30,21,48.93,48.93,48.93,48.93,1
20171201|2017-08-20 23:00,21,48.91,48.91,48.91,48.91,2
20171201|2017-08-20 23:30,21,48.92,48.93,48.89,48.92,14
20171201|2017-08-21 00:00,21,48.93,48.93,48.9,48.9,5
20171201|2017-08-21 00:30,21,48.88,48.9,48.88,48.9,10
20171201|2017-08-21 01:00,21,48.9,48.9,48.8,48.8,6
20171201|2017-08-21 01:30,21,48.84,48.87,48.84,48.86,5
20171201|2017-08-21 02:00,21,48.89,48.9,48.74,48.74,13
20171201|2017-08-21 02:30,21,48.83,48.83,48.74,48.81,11
20171201|2017-08-21 03:00,21,48.81,48.86,48.77,48.86,71
20171201|2017-08-21 03:30,21,48.87,48.88,48.74,48.76,40
20171201|2017-08-21 04:00,21,48.78,48.93,48.76,48.93,105
20171201|2017-08-21 04:30,21,48.93,48.93,48.83,48.85,20
20171201|2017-08-21 05:00,21,48.84,48.98,48.84,48.97,22
20171201|2017-08-21 05:30,21,48.97,49.02,48.97,48.98,12
20171201|2017-08-21 06:00,21,49.02,49.02,48.96,49.02,14
20171201|2017-08-21 06:30,21,49.02,49.09,49,49.02,23
20171201|2017-08-21 07:00,21,48.99,49.05,48.85,49,88
20171201|2017-08-21 07:30,21,48.95,48.96,48.69,48.73,129
20171201|2017-08-21 08:00,21,48.73,48.82,48.56,48.61,196
20171201|2017-08-21 08:30,21,48.57,48.67,48.52,48.58,95
20171201|2017-08-21 09:00,21,48.58,48.77,48.31,48.39,431
20171201|2017-08-21 09:30,21,48.38,48.38,48.08,48.19,254
20171201|2017-08-21 10:00,21,48.16,48.4,48.12,48.26,91
20171201|2017-08-21 10:30,21,48.27,48.27,47.91,47.99,193
20171201|2017-08-21 11:00,21,48,48.1,47.99,48.01,41
20171201|2017-08-21 11:30,21,48.05,48.08,48,48,18
20171201|2017-08-21 12:00,21,48.01,48.11,48.01,48.09,27
20171201|2017-08-21 12:30,21,48.09,48.11,47.53,47.58,444
20171201|2017-08-21 13:00,21,47.51,47.84,47.5,47.84,167
20171201|2017-08-21 13:30,21,47.85,47.85,47.77,47.83,44
20171201|2017-08-21 14:00,21,47.81,47.86,47.79,47.86,61
20171201|2017-08-21 14:30,21,47.87,47.87,47.85,47.85,3
20171201|2017-08-21 15:00,21,47.84,47.93,47.8,47.9,83
20171201|2017-08-21 15:30,21,47.88,47.89,47.85,47.85,5
20171201|2017-08-21 19:30,22,47.96,47.96,47.96,47.96,2
20171201|2017-08-21 20:00,22,47.99,47.99,47.98,47.98,2
20171201|2017-08-21 20:30,22,47.94,47.96,47.93,47.96,3
20171201|2017-08-21 21:00,22,47.91,47.91,47.9,47.9,4
20171201|2017-08-21 21:30,22,47.98,47.98,47.98,47.98,1
20171201|2017-08-21 22:00,22,48.03,48.03,47.99,47.99,2
20171201|2017-08-21 22:30,22,47.98,47.98,47.98,47.98,1
20171201|2017-08-21 23:00,22,47.99,47.99,47.99,47.99,1
20171201|2017-08-21 23:30,22,47.97,47.97,47.97,47.97,1
20171201|2017-08-22 00:00,22,47.99,47.99,47.99,47.99,2
20171201|2017-08-22 00:30,22,47.99,47.99,47.99,47.99,1
20171201|2017-08-22 01:00,22,48.03,48.07,48,48,7
20171201|2017-08-22 01:30,22,48.08,48.13,48.07,48.13,10
20171201|2017-08-22 02:00,22,48.17,48.21,48.1,48.1,62
20171201|2017-08-22 02:30,22,48.1,48.17,48.09,48.11,11
20171201|2017-08-22 03:00,22,48.15,48.23,48.11,48.19,31
20171201|2017-08-22 03:30,22,48.19,48.29,48.18,48.26,90
20171201|2017-08-22 04:00,22,48.28,48.29,47.93,47.96,57
20171201|2017-08-22 04:30,22,47.95,48.02,47.95,48.02,85
20171201|2017-08-22 05:00,22,48.03,48.03,47.92,47.94,17
20171201|2017-08-22 05:30,22,47.94,47.94,47.8,47.86,38
20171201|2017-08-22 06:00,22,47.87,47.87,47.8,47.85,142
20171201|2017-08-22 06:30,22,47.83,47.85,47.76,47.83,37
20171201|2017-08-22 07:00,22,47.83,47.88,47.83,47.84,6
20171201|2017-08-22 07:30,22,47.77,47.77,47.7,47.72,75
20171201|2017-08-22 08:00,22,47.71,48.17,47.67,48.12,160
20171201|2017-08-22 08:30,22,48.16,48.48,48.08,48.43,665
20171201|2017-08-22 09:00,22,48.44,48.44,47.89,48.09,398
20171201|2017-08-22 09:30,22,48.13,48.31,48.01,48.29,161
20171201|2017-08-22 10:00,22,48.25,48.43,47.98,48.22,161
20171201|2017-08-22 10:30,22,48.2,48.2,48,48.09,83
20171201|2017-08-22 11:00,22,48.09,48.18,48.09,48.12,72
20171201|2017-08-22 11:30,22,48.18,48.28,48.1,48.11,128
20171201|2017-08-22 12:00,22,48.14,48.16,48,48.1,57
20171201|2017-08-22 12:30,22,48.04,48.18,48.04,48.17,30
20171201|2017-08-22 13:00,22,48.14,48.28,48.12,48.2,168
20171201|2017-08-22 13:30,22,48.2,48.2,48.14,48.19,198
20171201|2017-08-22 14:00,22,48.2,48.2,48.2,48.2,1
20171201|2017-08-22 14:30,22,48.2,48.2,48.16,48.19,6
20171201|2017-08-22 15:00,22,48.2,48.23,48.19,48.23,12
20171201|2017-08-22 15:30,22,48.21,48.22,47.95,47.97,117
20171201|2017-08-22 19:00,23,48.05,48.05,48.04,48.04,2
20171201|2017-08-22 20:00,23,48.01,48.01,47.99,48.01,7
20171201|2017-08-22 20:30,23,47.98,48.03,47.98,48.03,3
20171201|2017-08-22 21:00,23,48.01,48.05,48.01,48.05,2
20171201|2017-08-22 21:30,23,48.07,48.07,48.07,48.07,1
20171201|2017-08-22 22:00,23,48.04,48.04,48.03,48.03,3
20171201|2017-08-22 23:30,23,48.02,48.02,48.02,48.02,1
20171201|2017-08-23 00:00,23,48.05,48.07,48.05,48.07,2
20171201|2017-08-23 00:30,23,48.09,48.09,48.09,48.09,1
20171201|2017-08-23 01:00,23,48.02,48.02,48,48.01,31
20171201|2017-08-23 01:30,23,48.02,48.03,47.98,48.03,23
20171201|2017-08-23 02:00,23,47.98,48.02,47.9,47.97,26
20171201|2017-08-23 02:30,23,47.95,47.97,47.91,47.97,8
20171201|2017-08-23 03:00,23,47.96,48.11,47.93,48.08,50
20171201|2017-08-23 03:30,23,48.03,48.06,48.02,48.05,11
20171201|2017-08-23 04:00,23,48.01,48.09,47.95,47.95,24
20171201|2017-08-23 04:30,23,47.96,48.04,47.96,48,5
20171201|2017-08-23 05:00,23,48.04,48.1,48.04,48.1,8
20171201|2017-08-23 05:30,23,48.07,48.07,48.07,48.07,1
20171201|2017-08-23 06:00,23,48.04,48.08,48.04,48.06,8
20171201|2017-08-23 06:30,23,48.05,48.08,47.98,48,26
20171201|2017-08-23 07:00,23,48.01,48.07,47.98,48.05,39
20171201|2017-08-23 07:30,23,48.05,48.13,48.05,48.1,53
20171201|2017-08-23 08:00,23,48.07,48.23,48.07,48.18,75
20171201|2017-08-23 08:30,23,48.2,48.24,48.1,48.19,36
20171201|2017-08-23 09:00,23,48.16,48.32,48.14,48.15,106
20171201|2017-08-23 09:30,23,48.18,48.53,48.06,48.43,503
20171201|2017-08-23 10:00,23,48.44,48.66,48.36,48.66,191
20171201|2017-08-23 10:30,23,48.65,48.79,48.63,48.68,323
20171201|2017-08-23 11:00,23,48.67,48.73,48.65,48.72,35
20171201|2017-08-23 11:30,23,48.71,48.71,48.61,48.64,96
20171201|2017-08-23 12:00,23,48.66,48.67,48.61,48.62,10
20171201|2017-08-23 12:30,23,48.7,48.85,48.7,48.82,75
20171201|2017-08-23 13:00,23,48.8,48.83,48.75,48.83,230
20171201|2017-08-23 13:30,23,48.82,48.82,48.78,48.79,176
20171201|2017-08-23 14:00,23,48.79,48.79,48.77,48.77,23
20171201|2017-08-23 14:30,23,48.77,48.77,48.75,48.77,43
20171201|2017-08-23 15:00,23,48.77,48.77,48.77,48.77,69
20171201|2017-08-23 15:30,23,48.74,48.76,48.74,48.76,16
20171201|2017-08-23 19:00,24,48.72,48.72,48.72,48.72,1
20171201|2017-08-23 20:00,24,48.69,48.7,48.69,48.7,3
20171201|2017-08-23 21:00,24,48.75,48.75,48.75,48.75,1
20171201|2017-08-23 22:30,24,48.73,48.73,48.73,48.73,1
20171201|2017-08-24 00:00,24,48.76,48.76,48.76,48.76,1
20171201|2017-08-24 00:30,24,48.76,48.76,48.76,48.76,2
20171201|2017-08-24 01:00,24,48.72,48.72,48.72,48.72,1
20171201|2017-08-24 01:30,24,48.75,48.75,48.74,48.75,3
20171201|2017-08-24 02:00,24,48.76,48.76,48.64,48.69,17
20171201|2017-08-24 02:30,24,48.7,48.75,48.69,48.73,11
20171201|2017-08-24 03:00,24,48.7,48.7,48.54,48.61,34
20171201|2017-08-24 03:30,24,48.61,48.64,48.56,48.6,22
20171201|2017-08-24 04:00,24,48.61,48.7,48.59,48.7,10
20171201|2017-08-24 04:30,24,48.7,48.7,48.68,48.68,4
20171201|2017-08-24 05:00,24,48.61,48.68,48.57,48.57,31
20171201|2017-08-24 05:30,24,48.6,48.6,48.52,48.54,13
20171201|2017-08-24 06:00,24,48.54,48.6,48.54,48.6,3
20171201|2017-08-24 06:30,24,48.62,48.64,48.6,48.64,7
20171201|2017-08-24 07:00,24,48.61,48.69,48.55,48.67,97
20171201|2017-08-24 07:30,24,48.65,48.78,48.59,48.78,33
20171201|2017-08-24 08:00,24,48.79,48.8,48.3,48.33,340
20171201|2017-08-24 08:30,24,48.34,48.4,48.25,48.4,286
20171201|2017-08-24 09:00,24,48.4,48.4,48.14,48.25,161
20171201|2017-08-24 09:30,24,48.22,48.37,48.09,48.35,113
20171201|2017-08-24 10:00,24,48.36,48.37,48.19,48.19,80
20171201|2017-08-24 10:30,24,48.18,48.18,47.69,47.82,906
20171201|2017-08-24 11:00,24,47.8,47.8,47.67,47.72,91
20171201|2017-08-24 11:30,24,47.7,47.71,47.55,47.69,122
20171201|2017-08-24 12:00,24,47.68,47.75,47.68,47.74,23
20171201|2017-08-24 12:30,24,47.73,47.97,47.72,47.97,58
20171201|2017-08-24 13:00,24,47.89,47.97,47.85,47.96,126
20171201|2017-08-24 13:30,24,47.96,48.02,47.92,48.02,150
20171201|2017-08-24 14:00,24,48.04,48.11,48.04,48.07,31
20171201|2017-08-24 14:30,24,48.07,48.14,48.07,48.13,11
20171201|2017-08-24 15:00,24,48.12,48.12,48.09,48.09,2
20171201|2017-08-24 15:30,24,48.07,48.08,48.07,48.08,4
20171201|2017-08-24 16:30,24,48.13,48.13,48.13,48.13,1
20171201|2017-08-24 19:00,25,48.22,48.24,48.19,48.23,12
20171201|2017-08-24 19:30,25,48.21,48.21,48.18,48.18,4
20171201|2017-08-24 20:30,25,48.28,48.28,48.28,48.28,1
20171201|2017-08-24 21:00,25,48.27,48.27,48.23,48.23,3
20171201|2017-08-24 21:30,25,48.27,48.28,48.27,48.28,9
20171201|2017-08-24 22:00,25,48.26,48.26,48.25,48.25,2
20171201|2017-08-24 22:30,25,48.29,48.29,48.29,48.29,7
20171201|2017-08-24 23:30,25,48.26,48.26,48.26,48.26,1
20171201|2017-08-25 00:00,25,48.26,48.26,48.26,48.26,1
20171201|2017-08-25 00:30,25,48.29,48.29,48.29,48.29,10
20171201|2017-08-25 01:00,25,48.34,48.36,48.32,48.32,29
20171201|2017-08-25 01:30,25,48.3,48.33,48.3,48.31,10
20171201|2017-08-25 02:00,25,48.34,48.35,48.25,48.28,47
20171201|2017-08-25 02:30,25,48.25,48.28,48.2,48.23,37
20171201|2017-08-25 03:00,25,48.22,48.36,48.18,48.36,65
20171201|2017-08-25 03:30,25,48.32,48.32,48.28,48.31,7
20171201|2017-08-25 04:00,25,48.32,48.32,48.24,48.26,15
20171201|2017-08-25 04:30,25,48.28,48.3,48.25,48.28,13
20171201|2017-08-25 05:30,25,48.24,48.28,48.23,48.28,6
20171201|2017-08-25 06:00,25,48.28,48.28,48.22,48.25,21
20171201|2017-08-25 06:30,25,48.23,48.31,48.23,48.29,18
20171201|2017-08-25 07:00,25,48.27,48.27,48.08,48.13,63
20171201|2017-08-25 07:30,25,48.16,48.22,48.06,48.22,46
20171201|2017-08-25 08:00,25,48.22,48.22,47.93,48.04,84
20171201|2017-08-25 08:30,25,48.06,48.11,48,48.09,24
20171201|2017-08-25 09:00,25,48.1,48.38,48,48.27,164
20171201|2017-08-25 09:30,25,48.27,48.38,48.03,48.12,177
20171201|2017-08-25 10:00,25,48.13,48.21,47.97,48.19,173
20171201|2017-08-25 10:30,25,48.17,48.2,48.05,48.1,42
20171201|2017-08-25 11:00,25,48.11,48.15,48.08,48.11,28
20171201|2017-08-25 11:30,25,48.09,48.13,47.99,48.11,60
20171201|2017-08-25 12:00,25,48.11,48.19,48.05,48.16,26
20171201|2017-08-25 12:30,25,48.15,48.23,48.13,48.18,66
20171201|2017-08-25 13:00,25,48.19,48.35,48.12,48.35,60
20171201|2017-08-25 13:30,25,48.33,48.37,48.3,48.35,53
20171201|2017-08-25 14:00,25,48.36,48.36,48.33,48.36,123
20171201|2017-08-25 14:30,25,48.36,48.36,48.25,48.26,45
20171201|2017-08-25 15:00,25,48.26,48.26,48.26,48.26,2
20171201|2017-08-25 15:30,25,48.25,48.33,48.25,48.33,9
20171201|2017-08-25 16:00,25,48.37,48.37,48.37,48.37,7
20171201|2017-08-27 17:30,28,48.58,48.58,48.5,48.5,4
20171201|2017-08-27 18:00,28,48.49,48.49,48.44,48.45,29
20171201|2017-08-27 18:30,28,48.49,48.49,48.36,48.36,32
20171201|2017-08-27 19:00,28,48.36,48.4,48.27,48.28,11
20171201|2017-08-27 19:30,28,48.29,48.29,48.29,48.29,1
20171201|2017-08-27 20:00,28,48.32,48.32,48.32,48.32,1
20171201|2017-08-27 20:30,28,48.3,48.3,48.27,48.27,4
20171201|2017-08-27 21:00,28,48.28,48.29,48.25,48.25,7
20171201|2017-08-27 22:00,28,48.3,48.31,48.3,48.31,2
20171201|2017-08-27 22:30,28,48.32,48.32,48.32,48.32,4
20171201|2017-08-27 23:30,28,48.3,48.3,48.29,48.29,2
20171201|2017-08-28 00:30,28,48.26,48.26,48.26,48.26,1
20171201|2017-08-28 01:00,28,48.27,48.27,48.25,48.26,4
20171201|2017-08-28 01:30,28,48.24,48.24,48.03,48.1,46
20171201|2017-08-28 02:00,28,48.07,48.08,47.92,48.01,29
20171201|2017-08-28 02:30,28,47.99,48.02,47.97,47.97,13
20171201|2017-08-28 03:00,28,47.97,48.1,47.97,48.07,14
20171201|2017-08-28 03:30,28,48.04,48.07,48.01,48.04,11
20171201|2017-08-28 04:00,28,48.01,48.02,48,48.02,4
20171201|2017-08-28 04:30,28,47.97,47.97,47.85,47.86,37
20171201|2017-08-28 05:00,28,47.87,47.95,47.83,47.92,24
20171201|2017-08-28 05:30,28,47.93,47.99,47.89,47.96,91
20171201|2017-08-28 06:00,28,47.97,48.09,47.96,48.07,69
20171201|2017-08-28 06:30,28,48.06,48.12,48.05,48.12,21
20171201|2017-08-28 07:00,28,48.12,48.21,48.01,48.03,193
20171201|2017-08-28 07:30,28,48.04,48.23,47.99,48.23,196
20171201|2017-08-28 08:00,28,48.24,48.26,48.05,48.05,208
20171201|2017-08-28 08:30,28,48.03,48.07,47.81,47.81,115
20171201|2017-08-28 09:00,28,47.82,47.88,47.37,47.37,717
20171201|2017-08-28 09:30,28,47.39,47.51,47.26,47.44,108
20171201|2017-08-28 10:00,28,47.41,47.45,47.24,47.43,144
20171201|2017-08-28 10:30,28,47.42,47.42,47,47.09,790
20171201|2017-08-28 11:00,28,47.09,47.1,46.96,46.98,77
20171201|2017-08-28 11:30,28,47.01,47.1,47,47.06,130
20171201|2017-08-28 12:00,28,47.05,47.15,47.05,47.11,92
20171201|2017-08-28 12:30,28,47.12,47.14,47.04,47.04,223
20171201|2017-08-28 13:00,28,47.02,47.31,46.99,47.3,186
20171201|2017-08-28 13:30,28,47.32,47.42,47.31,47.42,57
20171201|2017-08-28 14:00,28,47.39,47.45,47.39,47.44,14
20171201|2017-08-28 14:30,28,47.49,47.49,47.38,47.4,37
20171201|2017-08-28 15:00,28,47.35,47.45,47.35,47.45,16
20171201|2017-08-28 15:30,28,47.42,47.51,47.39,47.51,22
20171201|2017-08-28 16:30,28,47.47,47.47,47.47,47.47,1
20171201|2017-08-28 19:00,29,47.5,47.55,47.5,47.53,8
20171201|2017-08-28 19:30,29,47.5,47.5,47.44,47.44,5
20171201|2017-08-28 20:00,29,47.5,47.5,47.5,47.5,1
20171201|2017-08-28 21:30,29,47.51,47.51,47.51,47.51,1
20171201|2017-08-28 22:00,29,47.54,47.54,47.5,47.5,8
20171201|2017-08-28 22:30,29,47.5,47.5,47.48,47.48,2
20171201|2017-08-28 23:00,29,47.48,47.48,47.46,47.46,4
20171201|2017-08-28 23:30,29,47.48,47.48,47.47,47.47,2
20171201|2017-08-29 00:00,29,47.47,47.48,47.47,47.48,4
20171201|2017-08-29 00:30,29,47.49,47.49,47.49,47.49,1
20171201|2017-08-29 01:00,29,47.5,47.54,47.5,47.53,4
20171201|2017-08-29 01:30,29,47.53,47.58,47.53,47.58,3
20171201|2017-08-29 02:00,29,47.52,47.52,47.37,47.37,56
20171201|2017-08-29 02:30,29,47.38,47.4,47.33,47.37,113
20171201|2017-08-29 03:00,29,47.37,47.6,47.37,47.6,108
20171201|2017-08-29 03:30,29,47.6,47.6,47.36,47.36,111
20171201|2017-08-29 04:00,29,47.33,47.38,47.26,47.34,322
20171201|2017-08-29 04:30,29,47.35,47.35,47.28,47.28,23
20171201|2017-08-29 05:00,29,47.25,47.26,47.17,47.24,62
20171201|2017-08-29 05:30,29,47.25,47.25,47.13,47.18,25
20171201|2017-08-29 06:00,29,47.21,47.38,47.21,47.29,30
20171201|2017-08-29 06:30,29,47.27,47.31,47.23,47.25,18
20171201|2017-08-29 07:00,29,47.33,47.49,47.21,47.48,109
20171201|2017-08-29 07:30,29,47.49,47.49,47.37,47.39,83
20171201|2017-08-29 08:00,29,47.36,47.45,47.13,47.22,216
20171201|2017-08-29 08:30,29,47.21,47.23,47.1,47.14,79
20171201|2017-08-29 09:00,29,47.19,47.19,46.95,46.99,645
20171201|2017-08-29 09:30,29,46.95,47.33,46.94,47.14,296
20171201|2017-08-29 10:00,29,47.17,47.18,46.96,47.03,239
20171201|2017-08-29 10:30,29,47,47.09,46.85,47.05,232
20171201|2017-08-29 11:00,29,47.03,47.06,46.99,47.04,39
20171201|2017-08-29 11:30,29,47.04,47.09,46.97,47.06,35
20171201|2017-08-29 12:00,29,47.09,47.2,47.05,47.06,111
20171201|2017-08-29 12:30,29,47.13,47.29,47.08,47.25,85
20171201|2017-08-29 13:00,29,47.23,47.5,47.17,47.45,138
20171201|2017-08-29 13:30,29,47.46,47.51,47.41,47.43,124
20171201|2017-08-29 14:00,29,47.44,47.46,47.37,47.39,12
20171201|2017-08-29 14:30,29,47.37,47.41,47.36,47.39,44
20171201|2017-08-29 15:00,29,47.37,47.42,47.37,47.42,4
20171201|2017-08-29 15:30,29,47.42,47.51,47.38,47.38,178
20171201|2017-08-29 16:00,29,47.42,47.42,47.42,47.42,1
20171201|2017-08-29 19:00,30,47.38,47.4,47.36,47.39,14
20171201|2017-08-29 19:30,30,47.37,47.4,47.37,47.39,8
20171201|2017-08-29 20:00,30,47.44,47.44,47.44,47.44,1
20171201|2017-08-29 20:30,30,47.44,47.44,47.38,47.42,23
20171201|2017-08-29 21:00,30,47.42,47.42,47.39,47.39,3
20171201|2017-08-29 21:30,30,47.41,47.42,47.41,47.41,3
20171201|2017-08-29 22:00,30,47.4,47.4,47.4,47.4,2
20171201|2017-08-29 22:30,30,47.38,47.38,47.38,47.38,1
20171201|2017-08-30 00:00,30,47.38,47.38,47.38,47.38,1
20171201|2017-08-30 00:30,30,47.39,47.4,47.39,47.4,3
20171201|2017-08-30 01:00,30,47.42,47.46,47.42,47.46,16
20171201|2017-08-30 01:30,30,47.46,47.46,47.41,47.44,8
20171201|2017-08-30 02:00,30,47.36,47.46,47.36,47.45,47
20171201|2017-08-30 02:30,30,47.48,47.48,47.43,47.43,17
20171201|2017-08-30 03:00,30,47.36,47.36,47.22,47.33,126
20171201|2017-08-30 03:30,30,47.25,47.27,47.23,47.24,50
20171201|2017-08-30 04:00,30,47.23,47.27,47.18,47.25,47
20171201|2017-08-30 04:30,30,47.28,47.3,47.24,47.29,149
20171201|2017-08-30 05:00,30,47.3,47.35,47.27,47.32,16
20171201|2017-08-30 05:30,30,47.34,47.36,47.26,47.36,164
20171201|2017-08-30 06:00,30,47.32,47.32,47.25,47.26,43
20171201|2017-08-30 06:30,30,47.26,47.3,47.23,47.25,27
20171201|2017-08-30 07:00,30,47.22,47.29,47.18,47.19,61
20171201|2017-08-30 07:30,30,47.2,47.28,47.1,47.28,64
20171201|2017-08-30 08:00,30,47.27,47.29,47.14,47.2,190
20171201|2017-08-30 08:30,30,47.2,47.32,47.19,47.27,172
20171201|2017-08-30 09:00,30,47.24,47.35,47.22,47.33,219
20171201|2017-08-30 09:30,30,47.32,47.41,47.03,47.23,436
20171201|2017-08-30 10:00,30,47.22,47.53,47.19,47.53,136
20171201|2017-08-30 10:30,30,47.5,47.78,47.46,47.7,537
20171201|2017-08-30 11:00,30,47.68,47.71,47.45,47.46,139
20171201|2017-08-30 11:30,30,47.47,47.52,47.42,47.46,126
20171201|2017-08-30 12:00,30,47.47,47.48,47.39,47.43,260
20171201|2017-08-30 12:30,30,47.43,47.43,46.89,47,722
20171201|2017-08-30 13:00,30,46.99,47.11,46.84,46.97,184
20171201|2017-08-30 13:30,30,46.95,46.97,46.9,46.97,62
20171201|2017-08-30 14:00,30,46.99,46.99,46.93,46.99,17
20171201|2017-08-30 14:30,30,46.98,46.99,46.92,46.92,16
20171201|2017-08-30 15:00,30,46.91,46.96,46.91,46.96,16
20171201|2017-08-30 15:30,30,46.91,46.94,46.89,46.94,20
20171201|2017-08-30 19:00,31,46.86,46.86,46.84,46.86,7
20171201|2017-08-30 19:30,31,46.86,46.86,46.86,46.86,6
20171201|2017-08-30 20:00,31,46.96,47,46.96,47,2
20171201|2017-08-30 20:30,31,46.95,46.96,46.9,46.9,5
20171201|2017-08-30 21:00,31,46.97,46.97,46.97,46.97,2
20171201|2017-08-30 21:30,31,46.98,46.98,46.98,46.98,5
20171201|2017-08-30 22:00,31,46.99,46.99,46.99,46.99,1
20171201|2017-08-30 23:00,31,47.01,47.01,47.01,47.01,1
20171201|2017-08-30 23:30,31,47.02,47.02,46.96,46.96,9
20171201|2017-08-31 00:00,31,46.93,46.96,46.93,46.96,12
20171201|2017-08-31 00:30,31,46.96,46.96,46.96,46.96,25
20171201|2017-08-31 01:00,31,46.94,46.95,46.94,46.94,31
20171201|2017-08-31 01:30,31,46.95,47,46.95,47,24
20171201|2017-08-31 02:00,31,47.01,47.04,47,47.01,63
20171201|2017-08-31 02:30,31,46.97,47.03,46.93,47.03,9
20171201|2017-08-31 03:00,31,47.03,47.14,46.99,47.14,9
20171201|2017-08-31 03:30,31,47.18,47.18,47.11,47.13,27
20171201|2017-08-31 04:00,31,47.14,47.14,47.08,47.08,3
20171201|2017-08-31 04:30,31,47.12,47.16,47.12,47.12,12
20171201|2017-08-31 05:00,31,47.16,47.34,47.16,47.31,23
20171201|2017-08-31 05:30,31,47.3,47.3,47.22,47.23,10
20171201|2017-08-31 06:00,31,47.19,47.19,47.18,47.18,4
20171201|2017-08-31 06:30,31,47.22,47.29,47.14,47.14,16
20171201|2017-08-31 07:00,31,47.18,47.19,47.12,47.13,15
20171201|2017-08-31 07:30,31,47.09,47.44,47.09,47.34,269
20171201|2017-08-31 08:00,31,47.35,47.67,47.34,47.54,293
20171201|2017-08-31 08:30,31,47.56,47.69,47.55,47.66,196
20171201|2017-08-31 09:00,31,47.75,48.33,47.75,48.19,689
20171201|2017-08-31 09:30,31,48.19,48.3,48.12,48.28,192
20171201|2017-08-31 10:00,31,48.3,48.3,48.17,48.28,268
20171201|2017-08-31 10:30,31,48.25,48.4,48.08,48.28,226
20171201|2017-08-31 11:00,31,48.37,48.41,48.3,48.38,206
20171201|2017-08-31 11:30,31,48.36,48.44,48.31,48.41,98
20171201|2017-08-31 12:00,31,48.4,48.53,48.39,48.45,209
20171201|2017-08-31 12:30,31,48.48,48.64,48.46,48.51,94
20171201|2017-08-31 13:00,31,48.53,48.62,48.46,48.47,233
20171201|2017-08-31 13:30,31,48.49,48.49,48.36,48.43,70
20171201|2017-08-31 14:00,31,48.42,48.43,48.35,48.38,28
20171201|2017-08-31 14:30,31,48.41,48.46,48.4,48.46,67
20171201|2017-08-31 15:00,31,48.43,48.47,48.43,48.44,15
20171201|2017-08-31 15:30,31,48.47,48.53,48.47,48.52,24
20171201|2017-08-31 16:00,31,48.56,48.56,48.56,48.56,2
20171201|2017-08-31 16:30,31,48.56,48.56,48.55,48.55,17
20171201|2017-08-31 19:00,1,48.57,48.58,48.5,48.5,21
20171201|2017-08-31 19:30,1,48.45,48.48,48.45,48.48,3
20171201|2017-08-31 20:00,1,48.44,48.49,48.44,48.49,18
20171201|2017-08-31 20:30,1,48.49,48.51,48.49,48.51,11
20171201|2017-08-31 21:00,1,48.53,48.55,48.53,48.55,2
20171201|2017-08-31 21:30,1,48.49,48.49,48.49,48.49,3
20171201|2017-08-31 22:00,1,48.48,48.48,48.47,48.48,4
20171201|2017-08-31 22:30,1,48.46,48.47,48.46,48.46,5
20171201|2017-08-31 23:00,1,48.45,48.47,48.45,48.46,8
20171201|2017-08-31 23:30,1,48.47,48.47,48.47,48.47,4
20171201|2017-09-01 00:30,1,48.47,48.47,48.47,48.47,1
20171201|2017-09-01 01:00,1,48.45,48.47,48.42,48.45,10
20171201|2017-09-01 01:30,1,48.42,48.42,48.38,48.39,8
20171201|2017-09-01 02:00,1,48.38,48.4,48.32,48.34,64
20171201|2017-09-01 02:30,1,48.34,48.35,48.3,48.35,19
20171201|2017-09-01 03:00,1,48.34,48.39,48.3,48.37,17
20171201|2017-09-01 03:30,1,48.35,48.35,48.26,48.3,11
20171201|2017-09-01 04:00,1,48.31,48.35,48.29,48.34,6
20171201|2017-09-01 04:30,1,48.24,48.24,48.18,48.2,61
20171201|2017-09-01 05:30,1,48.3,48.35,48.29,48.35,12
20171201|2017-09-01 06:00,1,48.37,48.48,48.37,48.46,37
20171201|2017-09-01 06:30,1,48.49,48.64,48.47,48.64,67
20171201|2017-09-01 07:00,1,48.62,48.66,48.39,48.41,265
20171201|2017-09-01 07:30,1,48.47,48.57,48.3,48.36,73
20171201|2017-09-01 08:00,1,48.35,48.58,48.35,48.49,156
20171201|2017-09-01 08:30,1,48.45,48.52,48.13,48.18,183
20171201|2017-09-01 09:00,1,48.2,48.29,48.06,48.29,275
20171201|2017-09-01 09:30,1,48.28,48.61,48.28,48.56,382
20171201|2017-09-01 10:00,1,48.55,48.61,48.4,48.45,168
20171201|2017-09-01 10:30,1,48.48,48.48,48.29,48.32,170
20171201|2017-09-01 11:00,1,48.38,48.45,48.33,48.38,187
20171201|2017-09-01 11:30,1,48.37,48.45,48.31,48.37,180
20171201|2017-09-01 12:00,1,48.36,48.44,48.3,48.41,153
20171201|2017-09-01 12:30,1,48.41,48.51,48.39,48.47,268
20171201|2017-09-01 13:00,1,48.47,48.58,48.36,48.57,198
20171201|2017-09-01 13:30,1,48.53,48.56,48.5,48.53,32
20171201|2017-09-01 14:00,1,48.55,48.59,48.51,48.51,11
20171201|2017-09-01 14:30,1,48.52,48.58,48.52,48.55,26
20171201|2017-09-01 15:00,1,48.56,48.56,48.55,48.55,19
20171201|2017-09-01 15:30,1,48.54,48.56,48.52,48.52,12
20171201|2017-09-03 17:00,4,48.59,48.6,48.44,48.47,49
20171201|2017-09-03 17:30,4,48.48,48.51,48.45,48.48,6
20171201|2017-09-03 18:00,4,48.48,48.5,48.47,48.47,15
20171201|2017-09-03 18:30,4,48.45,48.45,48.42,48.43,6
20171201|2017-09-03 19:00,4,48.38,48.41,48.38,48.41,5
20171201|2017-09-03 19:30,4,48.41,48.49,48.38,48.47,52
20171201|2017-09-03 20:00,4,48.46,48.54,48.46,48.52,18
20171201|2017-09-03 20:30,4,48.53,48.53,48.47,48.47,4
20171201|2017-09-03 21:00,4,48.49,48.49,48.49,48.49,1
20171201|2017-09-03 21:30,4,48.49,48.5,48.49,48.5,5
20171201|2017-09-03 22:00,4,48.5,48.5,48.5,48.5,3
20171201|2017-09-03 23:00,4,48.51,48.51,48.51,48.51,10
20171201|2017-09-03 23:30,4,48.48,48.49,48.48,48.49,2
20171201|2017-09-04 00:30,4,48.45,48.45,48.33,48.33,65
20171201|2017-09-04 01:00,4,48.33,48.33,48.22,48.31,56
20171201|2017-09-04 01:30,4,48.28,48.29,48.26,48.27,17
20171201|2017-09-04 02:00,4,48.3,48.42,48.3,48.38,41
20171201|2017-09-04 02:30,4,48.42,48.44,48.18,48.25,74
20171201|2017-09-04 03:00,4,48.22,48.26,48.19,48.19,29
20171201|2017-09-04 03:30,4,48.18,48.34,48.18,48.31,48
20171201|2017-09-04 04:00,4,48.34,48.39,48.34,48.38,10
20171201|2017-09-04 04:30,4,48.39,48.47,48.39,48.45,14
20171201|2017-09-04 05:00,4,48.39,48.43,48.35,48.37,30
20171201|2017-09-04 05:30,4,48.3,48.32,48.28,48.32,7
20171201|2017-09-04 06:00,4,48.38,48.38,48.38,48.38,1
20171201|2017-09-04 06:30,4,48.43,48.43,48.4,48.43,25
20171201|2017-09-04 07:00,4,48.42,48.42,48.37,48.39,6
20171201|2017-09-04 07:30,4,48.45,48.63,48.45,48.59,160
20171201|2017-09-04 08:00,4,48.61,48.64,48.6,48.62,28
20171201|2017-09-04 08:30,4,48.64,48.67,48.59,48.61,53
20171201|2017-09-04 09:00,4,48.62,48.65,48.54,48.54,137
20171201|2017-09-04 09:30,4,48.61,48.61,48.6,48.6,2
20171201|2017-09-04 10:00,4,48.64,48.64,48.48,48.57,63
20171201|2017-09-04 10:30,4,48.55,48.57,48.5,48.54,10
20171201|2017-09-04 11:00,4,48.5,48.5,48.34,48.38,79
20171201|2017-09-04 11:30,4,48.44,48.46,48.42,48.42,38
20171201|2017-09-04 12:00,4,48.43,48.43,48.36,48.36,88
20171201|2017-09-04 19:00,5,48.38,48.38,48.33,48.33,21
20171201|2017-09-04 19:30,5,48.35,48.35,48.35,48.35,2
20171201|2017-09-04 20:00,5,48.32,48.32,48.3,48.3,2
20171201|2017-09-04 20:30,5,48.33,48.33,48.33,48.33,1
20171201|2017-09-04 21:00,5,48.35,48.35,48.35,48.35,1
20171201|2017-09-04 21:30,5,48.36,48.36,48.36,48.36,1
20171201|2017-09-04 22:00,5,48.32,48.33,48.32,48.33,2
20171201|2017-09-04 22:30,5,48.35,48.35,48.35,48.35,1
20171201|2017-09-04 23:30,5,48.35,48.35,48.32,48.32,2
20171201|2017-09-05 00:00,5,48.39,48.39,48.39,48.39,1
20171201|2017-09-05 01:00,5,48.45,48.5,48.45,48.49,15
20171201|2017-09-05 01:30,5,48.47,48.49,48.46,48.46,5
20171201|2017-09-05 02:00,5,48.49,48.49,48.45,48.47,5
20171201|2017-09-05 02:30,5,48.46,48.46,48.4,48.4,46
20171201|2017-09-05 03:00,5,48.52,48.66,48.52,48.59,69
20171201|2017-09-05 03:30,5,48.61,48.73,48.61,48.73,100
20171201|2017-09-05 04:00,5,48.71,48.78,48.68,48.75,125
20171201|2017-09-05 04:30,5,48.75,48.75,48.7,48.7,130
20171201|2017-09-05 05:00,5,48.73,48.86,48.73,48.86,65
20171201|2017-09-05 05:30,5,48.86,48.91,48.85,48.86,148
20171201|2017-09-05 06:00,5,48.9,48.93,48.82,48.82,79
20171201|2017-09-05 06:30,5,48.84,48.86,48.78,48.84,94
20171201|2017-09-05 07:00,5,48.84,49.08,48.81,49.05,334
20171201|2017-09-05 07:30,5,49.06,49.08,48.94,49,154
20171201|2017-09-05 08:00,5,49.05,49.59,49.05,49.47,781
20171201|2017-09-05 08:30,5,49.45,49.54,49.37,49.43,304
20171201|2017-09-05 09:00,5,49.44,49.6,49.43,49.56,246
20171201|2017-09-05 09:30,5,49.57,49.74,49.51,49.55,389
20171201|2017-09-05 10:00,5,49.56,49.68,49.54,49.66,229
20171201|2017-09-05 10:30,5,49.65,49.74,49.58,49.6,129
20171201|2017-09-05 11:00,5,49.62,49.65,49.55,49.55,170
20171201|2017-09-05 11:30,5,49.51,49.52,49.4,49.48,263
20171201|2017-09-05 12:00,5,49.46,49.5,49.39,49.4,32
20171201|2017-09-05 12:30,5,49.38,49.43,49.3,49.42,140
20171201|2017-09-05 13:00,5,49.42,49.56,49.3,49.56,241
20171201|2017-09-05 13:30,5,49.49,49.51,49.41,49.46,51
20171201|2017-09-05 14:00,5,49.41,49.43,49.36,49.36,103
20171201|2017-09-05 14:30,5,49.38,49.4,49.3,49.31,31
20171201|2017-09-05 15:00,5,49.35,49.35,49.29,49.29,20
20171201|2017-09-05 15:30,5,49.31,49.45,49.28,49.42,67
20171201|2017-09-05 16:00,5,49.43,49.43,49.4,49.4,3
20171201|2017-09-05 16:30,5,49.35,49.35,49.35,49.35,1
20171201|2017-09-05 19:00,6,49.35,49.37,49.35,49.37,9
20171201|2017-09-05 20:00,6,49.36,49.36,49.34,49.34,5
20171201|2017-09-05 20:30,6,49.33,49.33,49.33,49.33,2
20171201|2017-09-05 21:00,6,49.37,49.37,49.37,49.37,3
20171201|2017-09-05 21:30,6,49.35,49.35,49.33,49.33,2
20171201|2017-09-05 22:00,6,49.36,49.36,49.35,49.36,5
20171201|2017-09-05 22:30,6,49.34,49.36,49.34,49.35,4
20171201|2017-09-05 23:00,6,49.33,49.33,49.33,49.33,1
20171201|2017-09-05 23:30,6,49.35,49.35,49.35,49.35,1
20171201|2017-09-06 00:30,6,49.4,49.4,49.38,49.38,28
20171201|2017-09-06 01:00,6,49.43,49.43,49.42,49.42,27
20171201|2017-09-06 01:30,6,49.43,49.54,49.43,49.49,43
20171201|2017-09-06 02:00,6,49.43,49.49,49.41,49.49,20
20171201|2017-09-06 02:30,6,49.52,49.56,49.49,49.52,15
20171201|2017-09-06 03:00,6,49.53,49.57,49.51,49.54,102
20171201|2017-09-06 03:30,6,49.49,49.61,49.49,49.57,28
20171201|2017-09-06 04:00,6,49.57,49.6,49.54,49.59,94
20171201|2017-09-06 04:30,6,49.6,49.71,49.58,49.71,90
20171201|2017-09-06 05:00,6,49.71,49.81,49.62,49.63,160
20171201|2017-09-06 05:30,6,49.64,49.73,49.64,49.73,36
20171201|2017-09-06 06:00,6,49.71,49.94,49.71,49.89,160
20171201|2017-09-06 06:30,6,49.92,50.07,49.89,50.07,183
20171201|2017-09-06 07:00,6,50.05,50.08,50.02,50.05,111
20171201|2017-09-06 07:30,6,50.01,50.05,49.88,49.91,312
20171201|2017-09-06 08:00,6,49.94,50.12,49.9,49.93,109
20171201|2017-09-06 08:30,6,49.95,49.98,49.74,49.89,213
20171201|2017-09-06 09:00,6,49.86,49.95,49.75,49.94,176
20171201|2017-09-06 09:30,6,49.93,50.04,49.61,49.91,260
20171201|2017-09-06 10:00,6,49.93,50.17,49.88,50.08,477
20171201|2017-09-06 10:30,6,50.1,50.12,49.92,50.11,166
20171201|2017-09-06 11:00,6,50.16,50.18,49.99,50.02,189
20171201|2017-09-06 11:30,6,50,50.03,49.96,49.97,61
20171201|2017-09-06 12:00,6,49.96,50.01,49.94,49.95,71
20171201|2017-09-06 12:30,6,49.96,50.06,49.96,50.01,66
20171201|2017-09-06 13:00,6,50.03,50.07,49.89,50,225
20171201|2017-09-06 13:30,6,49.96,50.04,49.95,49.97,92
20171201|2017-09-06 14:00,6,49.92,49.92,49.9,49.91,3
20171201|2017-09-06 14:30,6,49.91,49.97,49.9,49.95,92
20171201|2017-09-06 15:00,6,49.98,49.99,49.96,49.97,11
20171201|2017-09-06 15:30,6,49.98,50,49.78,49.99,93
20171201|2017-09-06 16:00,6,49.94,49.94,49.94,49.94,2
20171201|2017-09-06 16:30,6,49.99,50,49.99,50,4
20171201|2017-09-06 19:00,7,49.99,49.99,49.92,49.92,3
20171201|2017-09-06 20:00,7,49.96,49.99,49.96,49.98,3
20171201|2017-09-06 20:30,7,49.93,49.93,49.92,49.92,2
20171201|2017-09-06 21:00,7,49.94,49.94,49.9,49.9,3
20171201|2017-09-06 21:30,7,49.89,49.89,49.87,49.88,6
20171201|2017-09-06 22:00,7,49.87,49.87,49.87,49.87,2
20171201|2017-09-06 22:30,7,49.87,49.89,49.87,49.89,4
20171201|2017-09-06 23:00,7,49.86,49.86,49.86,49.86,1
20171201|2017-09-07 00:30,7,49.84,49.84,49.84,49.84,2
20171201|2017-09-07 01:00,7,49.8,49.8,49.75,49.76,6
20171201|2017-09-07 01:30,7,49.75,49.81,49.75,49.81,28
20171201|2017-09-07 02:00,7,49.83,49.86,49.83,49.86,20
20171201|2017-09-07 02:30,7,49.86,50.1,49.85,50.08,52
20171201|2017-09-07 03:00,7,50.11,50.15,50.08,50.12,185
20171201|2017-09-07 03:30,7,50.12,50.12,50.03,50.05,41
20171201|2017-09-07 04:00,7,50.05,50.06,50.01,50.06,15
20171201|2017-09-07 04:30,7,50.05,50.05,49.77,49.85,129
20171201|2017-09-07 05:00,7,49.85,49.89,49.84,49.89,29
20171201|2017-09-07 05:30,7,49.9,49.9,49.82,49.82,10
20171201|2017-09-07 06:00,7,49.84,49.96,49.84,49.96,49
20171201|2017-09-07 06:30,7,49.91,50,49.91,49.97,24
20171201|2017-09-07 07:00,7,49.96,49.96,49.56,49.56,233
20171201|2017-09-07 07:30,7,49.55,49.87,49.52,49.77,121
20171201|2017-09-07 08:00,7,49.75,49.86,49.74,49.76,78
20171201|2017-09-07 08:30,7,49.76,49.97,49.7,49.7,188
20171201|2017-09-07 09:00,7,49.7,49.83,49.64,49.76,170
20171201|2017-09-07 09:30,7,49.74,49.85,49.63,49.66,538
20171201|2017-09-07 10:00,7,49.63,50.06,49.55,49.72,1216
20171201|2017-09-07 10:30,7,49.74,50.06,49.64,49.92,192
20171201|2017-09-07 11:00,7,49.96,50,49.92,49.93,69
20171201|2017-09-07 11:30,7,49.93,50,49.87,50,55
20171201|2017-09-07 12:00,7,49.99,49.99,49.89,49.92,93
20171201|2017-09-07 12:30,7,49.9,49.9,49.78,49.87,79
20171201|2017-09-07 13:00,7,49.86,49.96,49.8,49.92,407
20171201|2017-09-07 13:30,7,49.91,49.92,49.84,49.86,150
20171201|2017-09-07 14:00,7,49.88,49.88,49.83,49.86,16
20171201|2017-09-07 14:30,7,49.87,49.9,49.85,49.89,57
20171201|2017-09-07 15:00,7,49.9,49.93,49.9,49.92,20
20171201|2017-09-07 15:30,7,49.93,49.95,49.89,49.9,75
20171201|2017-09-07 16:30,7,49.89,49.89,49.89,49.89,3
20171201|2017-09-07 19:00,8,49.93,49.93,49.93,49.93,2
20171201|2017-09-07 19:30,8,49.91,49.91,49.89,49.89,3
20171201|2017-09-07 20:00,8,49.92,49.92,49.91,49.91,8
20171201|2017-09-07 20:30,8,49.94,49.97,49.94,49.95,12
20171201|2017-09-07 21:00,8,49.97,49.97,49.96,49.96,3
20171201|2017-09-07 21:30,8,49.98,50.01,49.98,50.01,11
20171201|2017-09-07 22:00,8,50,50.04,50,50.04,28
20171201|2017-09-07 22:30,8,50.05,50.05,50.01,50.01,11
20171201|2017-09-07 23:00,8,50.03,50.04,50.02,50.02,80
20171201|2017-09-07 23:30,8,50,50,50,50,1
20171201|2017-09-08 00:30,8,50,50.02,50,50.02,5
20171201|2017-09-08 01:00,8,50.01,50.02,49.92,49.92,26
20171201|2017-09-08 01:30,8,49.9,49.92,49.83,49.83,54
20171201|2017-09-08 02:00,8,49.87,49.94,49.79,49.79,128
20171201|2017-09-08 02:30,8,49.83,49.84,49.81,49.84,19
20171201|2017-09-08 03:00,8,49.85,49.93,49.84,49.89,35
20171201|2017-09-08 03:30,8,49.89,49.91,49.64,49.66,98
20171201|2017-09-08 04:00,8,49.66,49.78,49.64,49.77,253
20171201|2017-09-08 04:30,8,49.72,49.8,49.72,49.77,10
20171201|2017-09-08 05:00,8,49.76,49.85,49.72,49.79,66
20171201|2017-09-08 05:30,8,49.79,49.81,49.74,49.74,69
20171201|2017-09-08 06:00,8,49.77,49.78,49.71,49.71,27
20171201|2017-09-08 06:30,8,49.72,49.78,49.71,49.76,11
20171201|2017-09-08 07:00,8,49.82,49.89,49.77,49.87,99
20171201|2017-09-08 07:30,8,49.87,49.99,49.73,49.9,206
20171201|2017-09-08 08:00,8,49.9,49.95,49.81,49.82,100
20171201|2017-09-08 08:30,8,49.82,49.89,49.76,49.83,115
20171201|2017-09-08 09:00,8,49.86,49.88,49.64,49.64,225
20171201|2017-09-08 09:30,8,49.67,49.74,49.08,49.13,1048
20171201|2017-09-08 10:00,8,49.13,49.28,49.05,49.2,264
20171201|2017-09-08 10:30,8,49.17,49.35,49.16,49.18,380
20171201|2017-09-08 11:00,8,49.21,49.22,49.08,49.11,79
20171201|2017-09-08 11:30,8,49.1,49.16,49.07,49.08,85
20171201|2017-09-08 12:00,8,49.04,49.09,48.75,48.79,267
20171201|2017-09-08 12:30,8,48.78,48.79,48.41,48.56,217
20171201|2017-09-08 13:00,8,48.57,48.64,48.34,48.53,533
20171201|2017-09-08 13:30,8,48.53,48.59,48.53,48.56,125
20171201|2017-09-08 14:00,8,48.56,48.63,48.56,48.63,33
20171201|2017-09-08 14:30,8,48.55,48.62,48.55,48.62,60
20171201|2017-09-08 15:00,8,48.59,48.6,48.59,48.6,4
20171201|2017-09-08 15:30,8,48.61,48.62,48.52,48.55,14
20171201|2017-09-10 17:00,11,48.64,48.77,48.63,48.77,23
20171201|2017-09-10 17:30,11,48.77,48.77,48.75,48.76,11
20171201|2017-09-10 18:00,11,48.76,48.78,48.76,48.78,4
20171201|2017-09-10 18:30,11,48.77,48.77,48.76,48.76,2
20171201|2017-09-10 19:00,11,48.86,48.86,48.85,48.85,12
20171201|2017-09-10 19:30,11,48.85,48.85,48.84,48.85,31
20171201|2017-09-10 20:00,11,48.91,48.96,48.91,48.94,17
20171201|2017-09-10 21:00,11,48.88,48.92,48.88,48.92,2
20171201|2017-09-10 23:00,11,48.96,48.96,48.96,48.96,1
20171201|2017-09-10 23:30,11,48.97,48.97,48.97,48.97,12
20171201|2017-09-11 00:00,11,49,49,49,49,1
20171201|2017-09-11 00:30,11,48.94,48.94,48.94,48.94,1
20171201|2017-09-11 01:00,11,48.97,48.98,48.95,48.98,10
20171201|2017-09-11 01:30,11,48.95,48.97,48.95,48.97,54
20171201|2017-09-11 02:00,11,48.95,48.95,48.8,48.8,39
20171201|2017-09-11 02:30,11,48.78,48.83,48.67,48.73,58
20171201|2017-09-11 03:00,11,48.71,48.81,48.71,48.72,86
20171201|2017-09-11 03:30,11,48.69,48.81,48.68,48.77,74
20171201|2017-09-11 04:00,11,48.81,48.95,48.8,48.86,91
20171201|2017-09-11 04:30,11,48.84,48.87,48.8,48.8,40
20171201|2017-09-11 05:00,11,48.82,48.82,48.69,48.75,132
20171201|2017-09-11 05:30,11,48.76,48.81,48.73,48.79,37
20171201|2017-09-11 06:00,11,48.81,48.83,48.73,48.73,30
20171201|2017-09-11 06:30,11,48.77,48.77,48.64,48.65,55
20171201|2017-09-11 07:00,11,48.64,48.76,48.64,48.76,21
20171201|2017-09-11 07:30,11,48.77,48.77,48.65,48.74,69
20171201|2017-09-11 08:00,11,48.72,48.72,48.29,48.29,327
20171201|2017-09-11 08:30,11,48.34,48.34,48.13,48.16,194
20171201|2017-09-11 09:00,11,48.15,48.31,48.11,48.27,73
20171201|2017-09-11 09:30,11,48.25,48.83,48.24,48.83,445
20171201|2017-09-11 10:00,11,48.82,48.86,48.67,48.7,78
20171201|2017-09-11 10:30,11,48.7,49.17,48.66,49.14,207
20171201|2017-09-11 11:00,11,49.17,49.2,48.99,49.1,107
20171201|2017-09-11 11:30,11,49.08,49.19,49.07,49.15,35
20171201|2017-09-11 12:00,11,49.13,49.13,48.96,48.96,35
20171201|2017-09-11 12:30,11,49.02,49.02,48.97,48.99,57
20171201|2017-09-11 13:00,11,49,49.11,48.94,49.07,210
20171201|2017-09-11 13:30,11,49.07,49.1,49.02,49.1,79
20171201|2017-09-11 14:00,11,49.08,49.09,49.01,49.01,10
20171201|2017-09-11 14:30,11,49.03,49.03,49.01,49.01,13
20171201|2017-09-11 15:00,11,49.03,49.04,49.03,49.04,5
20171201|2017-09-11 15:30,11,49.05,49.13,49.05,49.11,6
20171201|2017-09-11 16:00,11,49.15,49.18,49.15,49.18,8
20171201|2017-09-11 19:00,12,49.06,49.06,48.97,48.97,7
20171201|2017-09-11 19:30,12,48.98,48.98,48.98,48.98,4
20171201|2017-09-11 20:30,12,49.01,49.01,49.01,49.01,1
20171201|2017-09-11 21:00,12,49.04,49.05,49.04,49.05,6
20171201|2017-09-11 21:30,12,49.01,49.01,49.01,49.01,1
20171201|2017-09-11 22:30,12,49,49,48.99,48.99,3
20171201|2017-09-11 23:00,12,48.99,48.99,48.98,48.98,2
20171201|2017-09-11 23:30,12,48.97,48.98,48.97,48.97,4
20171201|2017-09-12 00:30,12,48.96,48.96,48.96,48.96,1
20171201|2017-09-12 01:00,12,49.03,49.07,49.03,49.05,5
20171201|2017-09-12 01:30,12,49.04,49.05,49.04,49.04,7
20171201|2017-09-12 02:00,12,49.03,49.03,48.99,49,62
20171201|2017-09-12 02:30,12,48.98,48.99,48.9,48.99,48
20171201|2017-09-12 03:00,12,48.95,48.97,48.81,48.84,59
20171201|2017-09-12 03:30,12,48.86,48.86,48.72,48.8,69
20171201|2017-09-12 04:00,12,48.76,48.85,48.76,48.85,37
20171201|2017-09-12 04:30,12,48.82,48.86,48.77,48.85,49
20171201|2017-09-12 05:00,12,48.85,48.88,48.79,48.83,51
20171201|2017-09-12 05:30,12,48.83,49.11,48.82,49.09,79
20171201|2017-09-12 06:00,12,49.12,49.29,49.04,49.24,214
20171201|2017-09-12 06:30,12,49.2,49.23,49.16,49.21,10
20171201|2017-09-12 07:00,12,49.26,49.36,49.26,49.29,75
20171201|2017-09-12 07:30,12,49.28,49.28,49.01,49.14,153
20171201|2017-09-12 08:00,12,49.28,49.32,48.82,49.05,262
20171201|2017-09-12 08:30,12,49.06,49.2,49.03,49.12,103
20171201|2017-09-12 09:00,12,49.15,49.33,49.07,49.11,162
20171201|2017-09-12 09:30,12,49.1,49.23,49.05,49.11,142
20171201|2017-09-12 10:00,12,49.09,49.3,48.93,49.28,253
20171201|2017-09-12 10:30,12,49.33,49.33,49.2,49.28,232
20171201|2017-09-12 11:00,12,49.3,49.31,49.09,49.11,284
20171201|2017-09-12 11:30,12,49.14,49.25,49.1,49.24,32
20171201|2017-09-12 12:00,12,49.22,49.24,49.19,49.21,19
20171201|2017-09-12 12:30,12,49.21,49.22,49.16,49.17,26
20171201|2017-09-12 13:00,12,49.21,49.3,49.16,49.16,212
20171201|2017-09-12 13:30,12,49.17,49.2,49.15,49.17,36
20171201|2017-09-12 14:00,12,49.18,49.19,49.16,49.19,9
20171201|2017-09-12 14:30,12,49.18,49.26,49.18,49.26,4
20171201|2017-09-12 15:00,12,49.26,49.26,49.17,49.17,16
20171201|2017-09-12 15:30,12,49.2,49.38,48.32,49.29,171
20171201|2017-09-12 19:00,13,49.2,49.2,49.2,49.2,1
20171201|2017-09-12 19:30,13,49.18,49.2,49.18,49.19,22
20171201|2017-09-12 20:00,13,49.2,49.2,49.16,49.17,3
20171201|2017-09-12 20:30,13,49.16,49.18,49.15,49.18,6
20171201|2017-09-12 21:00,13,49.18,49.18,49.17,49.17,3
20171201|2017-09-12 21:30,13,49.13,49.15,49.13,49.15,9
20171201|2017-09-12 22:00,13,49.14,49.14,49.14,49.14,100
20171201|2017-09-12 22:30,13,49.12,49.13,49.1,49.13,60
20171201|2017-09-12 23:00,13,49.14,49.14,49.12,49.14,3
20171201|2017-09-12 23:30,13,49.12,49.12,49.1,49.1,8
20171201|2017-09-13 00:00,13,49.12,49.13,49.12,49.13,3
20171201|2017-09-13 00:30,13,49.15,49.15,49.15,49.15,4
20171201|2017-09-13 01:00,13,49.13,49.15,49.12,49.14,47
20171201|2017-09-13 01:30,13,49.13,49.14,49.09,49.1,61
20171201|2017-09-13 02:00,13,49.08,49.09,49.04,49.09,24
20171201|2017-09-13 02:30,13,49.11,49.2,49.1,49.2,15
20171201|2017-09-13 03:00,13,49.23,49.26,49.19,49.22,229
20171201|2017-09-13 03:30,13,49.22,49.48,49.2,49.44,51
20171201|2017-09-13 04:00,13,49.44,49.45,49.4,49.45,50
20171201|2017-09-13 04:30,13,49.47,49.64,49.47,49.56,135
20171201|2017-09-13 05:00,13,49.59,49.59,49.48,49.5,55
20171201|2017-09-13 05:30,13,49.48,49.58,49.48,49.55,17
20171201|2017-09-13 06:00,13,49.54,49.55,49.52,49.52,28
20171201|2017-09-13 06:30,13,49.53,49.59,49.51,49.58,19
20171201|2017-09-13 07:00,13,49.58,49.59,49.55,49.56,69
20171201|2017-09-13 07:30,13,49.56,49.58,49.48,49.55,46
20171201|2017-09-13 08:00,13,49.55,49.57,49.48,49.49,71
20171201|2017-09-13 08:30,13,49.47,49.66,49.44,49.6,162
20171201|2017-09-13 09:00,13,49.59,49.64,49.52,49.52,125
20171201|2017-09-13 09:30,13,49.55,49.68,49.34,49.52,635
20171201|2017-09-13 10:00,13,49.56,49.86,49.54,49.84,669
20171201|2017-09-13 10:30,13,49.81,49.81,49.71,49.78,302
20171201|2017-09-13 11:00,13,49.78,49.82,49.68,49.78,76
20171201|2017-09-13 11:30,13,49.82,49.85,49.76,49.76,170
20171201|2017-09-13 12:00,13,49.77,49.92,49.77,49.92,290
20171201|2017-09-13 12:30,13,49.95,50.1,49.93,50.03,454
20171201|2017-09-13 13:00,13,50.04,50.12,50.02,50.1,315
20171201|2017-09-13 13:30,13,50.1,50.14,50.06,50.08,178
20171201|2017-09-13 14:00,13,50.1,50.14,50.1,50.14,249
20171201|2017-09-13 14:30,13,50.13,50.18,50.13,50.18,83
20171201|2017-09-13 15:00,13,50.18,50.18,50.07,50.07,15
20171201|2017-09-13 15:30,13,50.11,50.12,50.1,50.12,319
20171201|2017-09-13 16:00,13,50.09,50.09,50.09,50.09,3
20171201|2017-09-13 16:30,13,50.07,50.08,50.06,50.06,3
20171201|2017-09-13 19:00,14,49.98,49.98,49.98,49.98,4
20171201|2017-09-13 19:30,14,49.98,50.01,49.98,50.01,3
20171201|2017-09-13 20:00,14,50.01,50.01,49.99,49.99,6
20171201|2017-09-13 20:30,14,50,50.01,50,50.01,2
20171201|2017-09-13 21:00,14,50.01,50.01,49.95,49.95,15
20171201|2017-09-13 21:30,14,49.95,49.99,49.95,49.99,4
20171201|2017-09-13 22:00,14,49.99,49.99,49.99,49.99,3
20171201|2017-09-13 22:30,14,49.96,49.96,49.96,49.96,1
20171201|2017-09-13 23:00,14,49.97,49.99,49.96,49.99,4
20171201|2017-09-13 23:30,14,49.97,49.97,49.97,49.97,2
20171201|2017-09-14 00:00,14,49.97,49.97,49.97,49.97,1
20171201|2017-09-14 00:30,14,49.97,49.97,49.93,49.94,4
20171201|2017-09-14 01:00,14,49.93,49.95,49.91,49.91,14
20171201|2017-09-14 01:30,14,49.9,49.95,49.9,49.94,46
20171201|2017-09-14 02:00,14,50.01,50.02,50,50.02,14
20171201|2017-09-14 02:30,14,50.04,50.07,50,50.07,68
20171201|2017-09-14 03:00,14,50.03,50.1,50,50.1,98
20171201|2017-09-14 03:30,14,50.09,50.09,50.03,50.04,37
20171201|2017-09-14 04:00,14,50.05,50.28,50.05,50.27,374
20171201|2017-09-14 04:30,14,50.27,50.3,50.24,50.29,68
20171201|2017-09-14 05:00,14,50.3,50.39,50.3,50.35,341
20171201|2017-09-14 05:30,14,50.37,50.42,50.36,50.42,120
20171201|2017-09-14 06:00,14,50.46,50.57,50.42,50.54,517
20171201|2017-09-14 06:30,14,50.54,50.61,50.52,50.61,220
20171201|2017-09-14 07:00,14,50.6,50.65,50.58,50.61,135
20171201|2017-09-14 07:30,14,50.59,50.64,50.49,50.64,197
20171201|2017-09-14 08:00,14,50.65,50.77,50.6,50.68,345
20171201|2017-09-14 08:30,14,50.66,50.77,50.63,50.75,177
20171201|2017-09-14 09:00,14,50.76,51.06,50.7,51.01,627
20171201|2017-09-14 09:30,14,51.03,51.13,51,51,496
20171201|2017-09-14 10:00,14,50.99,51.03,50.89,50.95,397
20171201|2017-09-14 10:30,14,50.95,50.95,50.82,50.88,213
20171201|2017-09-14 11:00,14,50.87,50.89,50.8,50.86,102
20171201|2017-09-14 11:30,14,50.84,50.84,50.67,50.7,179
20171201|2017-09-14 12:00,14,50.7,50.72,50.64,50.71,203
20171201|2017-09-14 12:30,14,50.7,50.84,50.7,50.78,127
20171201|2017-09-14 13:00,14,50.8,50.8,50.64,50.66,289
20171201|2017-09-14 13:30,14,50.64,50.64,50.36,50.43,673
20171201|2017-09-14 14:00,14,50.41,50.47,50.41,50.46,68
20171201|2017-09-14 14:30,14,50.46,50.51,50.46,50.51,415
20171201|2017-09-14 15:00,14,50.5,50.55,50.5,50.54,26
20171201|2017-09-14 15:30,14,50.52,50.54,50.49,50.49,8
20171201|2017-09-14 16:30,14,50.52,50.52,50.52,50.52,1
20171201|2017-09-14 19:00,15,50.55,50.57,50.55,50.57,3
20171201|2017-09-14 19:30,15,50.54,50.54,50.53,50.53,3
20171201|2017-09-14 20:00,15,50.48,50.48,50.45,50.45,11
20171201|2017-09-14 20:30,15,50.46,50.46,50.43,50.45,4
20171201|2017-09-14 21:00,15,50.47,50.47,50.43,50.44,11
20171201|2017-09-14 21:30,15,50.44,50.46,50.44,50.46,3
20171201|2017-09-14 22:00,15,50.47,50.54,50.46,50.54,8
20171201|2017-09-14 22:30,15,50.54,50.54,50.54,50.54,1
20171201|2017-09-14 23:00,15,50.53,50.53,50.53,50.53,30
20171201|2017-09-14 23:30,15,50.55,50.57,50.55,50.57,2
20171201|2017-09-15 00:30,15,50.53,50.55,50.53,50.55,4
20171201|2017-09-15 01:00,15,50.54,50.54,50.54,50.54,1
20171201|2017-09-15 01:30,15,50.46,50.52,50.46,50.48,6
20171201|2017-09-15 02:00,15,50.35,50.41,50.32,50.37,100
20171201|2017-09-15 02:30,15,50.41,50.41,50.27,50.4,164
20171201|2017-09-15 03:00,15,50.37,50.37,50.23,50.31,97
20171201|2017-09-15 03:30,15,50.32,50.72,50.31,50.66,147
20171201|2017-09-15 04:00,15,50.65,50.78,50.65,50.73,199
20171201|2017-09-15 04:30,15,50.78,50.91,50.65,50.69,190
20171201|2017-09-15 05:00,15,50.73,50.74,50.64,50.66,33
20171201|2017-09-15 05:30,15,50.64,50.8,50.63,50.8,57
20171201|2017-09-15 06:00,15,50.79,50.82,50.69,50.73,34
20171201|2017-09-15 06:30,15,50.8,50.88,50.78,50.83,68
20171201|2017-09-15 07:00,15,50.82,50.94,50.78,50.82,88
20171201|2017-09-15 07:30,15,50.82,50.89,50.64,50.67,301
20171201|2017-09-15 08:00,15,50.71,50.86,50.68,50.83,238
20171201|2017-09-15 08:30,15,50.82,50.91,50.65,50.86,321
20171201|2017-09-15 09:00,15,50.8,50.88,50.74,50.79,105
20171201|2017-09-15 09:30,15,50.77,50.83,50.7,50.76,76
20171201|2017-09-15 10:00,15,50.75,50.86,50.75,50.86,300
20171201|2017-09-15 10:30,15,50.86,50.87,50.68,50.69,309
20171201|2017-09-15 11:00,15,50.65,50.69,50.61,50.67,81
20171201|2017-09-15 11:30,15,50.66,50.68,50.6,50.62,54
20171201|2017-09-15 12:00,15,50.63,50.65,50.58,50.63,160
20171201|2017-09-15 12:30,15,50.64,50.72,50.63,50.7,62
20171201|2017-09-15 13:00,15,50.68,50.92,50.68,50.81,195
20171201|2017-09-15 13:30,15,50.82,50.89,50.8,50.89,433
20171201|2017-09-15 14:00,15,50.88,50.88,50.85,50.86,16
20171201|2017-09-15 14:30,15,50.87,50.88,50.83,50.83,213
20171201|2017-09-15 15:00,15,50.83,50.83,50.79,50.79,612
20171201|2017-09-15 15:30,15,50.79,50.8,50.75,50.76,90
20171201|2017-09-15 16:00,15,50.7,50.7,50.7,50.7,7
20171201|2017-09-17 17:00,18,50.74,50.74,50.65,50.69,22
20171201|2017-09-17 17:30,18,50.67,50.67,50.67,50.67,1
20171201|2017-09-17 18:00,18,50.68,50.71,50.68,50.71,17
20171201|2017-09-17 18:30,18,50.71,50.71,50.71,50.71,1
20171201|2017-09-17 19:00,18,50.75,50.75,50.75,50.75,1
20171201|2017-09-17 19:30,18,50.74,50.76,50.74,50.76,11
20171201|2017-09-17 20:00,18,50.76,50.76,50.72,50.72,16
20171201|2017-09-17 20:30,18,50.75,50.78,50.75,50.78,7
20171201|2017-09-17 21:00,18,50.8,50.8,50.77,50.78,4
20171201|2017-09-17 21:30,18,50.78,50.78,50.78,50.78,1
20171201|2017-09-17 22:00,18,50.81,50.81,50.81,50.81,1
20171201|2017-09-17 22:30,18,50.8,50.8,50.8,50.8,4
20171201|2017-09-17 23:30,18,50.81,50.82,50.81,50.82,3
20171201|2017-09-18 00:00,18,50.87,50.9,50.87,50.89,3
20171201|2017-09-18 00:30,18,50.86,50.89,50.86,50.89,4
20171201|2017-09-18 01:00,18,50.84,50.87,50.84,50.87,109
20171201|2017-09-18 01:30,18,50.87,50.9,50.87,50.9,3
20171201|2017-09-18 02:00,18,50.94,51.05,50.94,50.95,83
20171201|2017-09-18 02:30,18,50.95,51.07,50.92,51.07,38
20171201|2017-09-18 03:00,18,51.03,51.14,51.01,51.1,147
20171201|2017-09-18 03:30,18,51.1,51.18,51.09,51.12,31
20171201|2017-09-18 04:00,18,51.11,51.11,51.02,51.02,68
20171201|2017-09-18 04:30,18,51.01,51.01,50.65,50.73,118
20171201|2017-09-18 05:00,18,50.75,50.82,50.6,50.62,80
20171201|2017-09-18 05:30,18,50.63,50.72,50.6,50.72,54
20171201|2017-09-18 06:00,18,50.71,50.71,50.49,50.49,468
20171201|2017-09-18 06:30,18,50.49,50.55,50.36,50.43,84
20171201|2017-09-18 07:00,18,50.45,50.53,50.43,50.45,56
20171201|2017-09-18 07:30,18,50.49,50.63,50.46,50.55,177
20171201|2017-09-18 08:00,18,50.57,50.62,50.43,50.55,380
20171201|2017-09-18 08:30,18,50.57,50.74,50.48,50.7,382
20171201|2017-09-18 09:00,18,50.72,50.77,50.55,50.63,131
20171201|2017-09-18 09:30,18,50.6,50.63,50.18,50.2,1491
20171201|2017-09-18 10:00,18,50.2,50.28,50.08,50.09,1209
20171201|2017-09-18 10:30,18,50.09,50.36,50.05,50.35,868
20171201|2017-09-18 11:00,18,50.34,50.47,50.27,50.47,147
20171201|2017-09-18 11:30,18,50.5,50.6,50.47,50.59,612
20171201|2017-09-18 12:00,18,50.6,50.76,50.52,50.72,1092
20171201|2017-09-18 12:30,18,50.73,50.8,50.69,50.77,327
20171201|2017-09-18 13:00,18,50.75,50.8,50.63,50.65,386
20171201|2017-09-18 13:30,18,50.63,50.67,50.55,50.66,383
20171201|2017-09-18 14:00,18,50.64,50.67,50.61,50.61,39
20171201|2017-09-18 14:30,18,50.61,50.69,50.61,50.67,26
20171201|2017-09-18 15:00,18,50.65,50.65,50.64,50.64,8
20171201|2017-09-18 15:30,18,50.65,50.69,50.64,50.68,51
20171201|2017-09-18 19:00,19,50.69,50.69,50.69,50.69,1
20171201|2017-09-18 20:00,19,50.74,50.74,50.74,50.74,14
20171201|2017-09-18 21:30,19,50.62,50.62,50.62,50.62,1
20171201|2017-09-18 22:00,19,50.63,50.63,50.63,50.63,1
20171201|2017-09-18 22:30,19,50.6,50.6,50.6,50.6,2
20171201|2017-09-18 23:30,19,50.61,50.61,50.61,50.61,1
20171201|2017-09-19 00:30,19,50.53,50.57,50.53,50.57,5
20171201|2017-09-19 01:00,19,50.61,50.69,50.61,50.69,6
20171201|2017-09-19 01:30,19,50.72,50.72,50.72,50.72,1
20171201|2017-09-19 02:00,19,50.77,50.95,50.77,50.95,60
20171201|2017-09-19 02:30,19,50.88,50.97,50.86,50.97,76
20171201|2017-09-19 03:00,19,50.96,50.99,50.78,50.8,93
20171201|2017-09-19 03:30,19,50.81,50.86,50.77,50.85,53
20171201|2017-09-19 04:00,19,50.92,50.95,50.88,50.9,187
20171201|2017-09-19 04:30,19,50.92,51.07,50.91,51.04,291
20171201|2017-09-19 05:00,19,51.03,51.05,51,51.04,213
20171201|2017-09-19 05:30,19,51.04,51.1,51.04,51.1,701
20171201|2017-09-19 06:00,19,51.07,51.07,50.93,50.97,169
20171201|2017-09-19 06:30,19,50.98,50.99,50.92,50.95,16
20171201|2017-09-19 07:00,19,50.94,51.02,50.93,51.02,155
20171201|2017-09-19 07:30,19,51.03,51.07,50.88,50.94,936
20171201|2017-09-19 08:00,19,50.93,51.03,50.81,50.89,502
20171201|2017-09-19 08:30,19,50.87,50.96,50.6,50.65,361
20171201|2017-09-19 09:00,19,50.63,50.76,50.41,50.46,682
20171201|2017-09-19 09:30,19,50.44,50.64,50.4,50.52,317
20171201|2017-09-19 10:00,19,50.51,50.61,50.44,50.59,372
20171201|2017-09-19 10:30,19,50.59,50.6,50.4,50.4,747
20171201|2017-09-19 11:00,19,50.39,50.44,50.23,50.29,552
20171201|2017-09-19 11:30,19,50.29,50.3,50.19,50.27,150
20171201|2017-09-19 12:00,19,50.27,50.41,50.15,50.17,192
20171201|2017-09-19 12:30,19,50.16,50.21,50.08,50.21,211
20171201|2017-09-19 13:00,19,50.21,50.48,50.18,50.32,1297
20171201|2017-09-19 13:30,19,50.31,50.37,50.3,50.35,144
20171201|2017-09-19 14:00,19,50.35,50.35,50.3,50.3,22
20171201|2017-09-19 14:30,19,50.32,50.38,50.31,50.34,11
20171201|2017-09-19 15:00,19,50.36,50.39,50.34,50.39,76
20171201|2017-09-19 15:30,19,50.37,50.66,50.3,50.57,860
20171201|2017-09-19 19:30,20,50.52,50.52,50.52,50.52,1
20171201|2017-09-19 20:00,20,50.56,50.59,50.55,50.59,8
20171201|2017-09-19 20:30,20,50.59,50.6,50.59,50.6,20
20171201|2017-09-19 21:00,20,50.6,50.6,50.57,50.57,5
20171201|2017-09-19 21:30,20,50.51,50.56,50.51,50.56,2
20171201|2017-09-19 22:00,20,50.55,50.59,50.55,50.56,15
20171201|2017-09-19 22:30,20,50.55,50.56,50.54,50.56,7
20171201|2017-09-19 23:00,20,50.55,50.55,50.55,50.55,1
20171201|2017-09-19 23:30,20,50.51,50.51,50.51,50.51,1
20171201|2017-09-20 00:00,20,50.52,50.52,50.48,50.49,8
20171201|2017-09-20 00:30,20,50.49,50.52,50.48,50.51,18
20171201|2017-09-20 01:00,20,50.56,50.61,50.56,50.59,13
20171201|2017-09-20 01:30,20,50.58,50.6,50.58,50.6,4
20171201|2017-09-20 02:00,20,50.69,50.76,50.68,50.69,21
20171201|2017-09-20 02:30,20,50.73,50.73,50.65,50.65,34
20171201|2017-09-20 03:00,20,50.62,50.62,50.55,50.61,93
20171201|2017-09-20 03:30,20,50.63,50.7,50.59,50.68,156
20171201|2017-09-20 04:00,20,50.7,50.79,50.69,50.76,173
20171201|2017-09-20 04:30,20,50.79,50.83,50.75,50.81,238
20171201|2017-09-20 05:00,20,50.81,50.87,50.75,50.76,142
20171201|2017-09-20 05:30,20,50.76,50.84,50.76,50.84,51
20171201|2017-09-20 06:00,20,50.85,50.86,50.8,50.81,420
20171201|2017-09-20 06:30,20,50.78,50.84,50.76,50.8,142
20171201|2017-09-20 07:00,20,50.79,50.85,50.69,50.79,250
20171201|2017-09-20 07:30,20,50.76,50.84,50.67,50.77,177
20171201|2017-09-20 08:00,20,50.77,50.81,50.7,50.73,453
20171201|2017-09-20 08:30,20,50.74,51.01,50.73,50.93,1280
20171201|2017-09-20 09:00,20,50.93,51.01,50.87,50.95,513
20171201|2017-09-20 09:30,20,50.94,51.04,50.48,51.01,2440
20171201|2017-09-20 10:00,20,51.02,51.18,50.98,51.08,1973
20171201|2017-09-20 10:30,20,51.1,51.17,51.03,51.08,157
20171201|2017-09-20 11:00,20,51.11,51.33,51.06,51.31,790
20171201|2017-09-20 11:30,20,51.3,51.41,51.18,51.2,465
20171201|2017-09-20 12:00,20,51.19,51.21,51.07,51.2,198
20171201|2017-09-20 12:30,20,51.2,51.24,51.17,51.23,87
20171201|2017-09-20 13:00,20,51.21,51.24,50.7,51.05,1508
20171201|2017-09-20 13:30,20,51.03,51.07,50.99,50.99,487
20171201|2017-09-20 14:00,20,50.96,51,50.93,51,520
20171201|2017-09-20 14:30,20,51.01,51.04,50.97,51.03,8
20171201|2017-09-20 15:00,20,51.05,51.05,51.02,51.02,14
20171201|2017-09-20 15:30,20,51.04,51.11,51.02,51.05,47
20171201|2017-09-20 16:30,20,51.1,51.13,51.1,51.12,28
20171201|2017-09-20 20:00,21,51.05,51.05,51.04,51.04,64
20171201|2017-09-20 20:30,21,51.03,51.05,51.03,51.05,8
20171201|2017-09-20 21:00,21,51.02,51.03,51,51.03,113
20171201|2017-09-20 21:30,21,51.03,51.05,51.02,51.02,35
20171201|2017-09-20 23:30,21,51.01,51.01,51.01,51.01,1
20171201|2017-09-21 00:00,21,51.02,51.02,51.02,51.02,1
20171201|2017-09-21 01:00,21,50.95,50.95,50.94,50.94,5
20171201|2017-09-21 01:30,21,50.91,50.91,50.91,50.91,3
20171201|2017-09-21 02:00,21,50.89,51,50.86,50.97,86
20171201|2017-09-21 02:30,21,50.96,50.96,50.84,50.87,22
20171201|2017-09-21 03:00,21,50.86,50.95,50.86,50.86,24
20171201|2017-09-21 03:30,21,50.84,50.84,50.74,50.78,699
20171201|2017-09-21 04:00,21,50.75,50.81,50.73,50.76,55
20171201|2017-09-21 04:30,21,50.77,50.89,50.77,50.87,39
20171201|2017-09-21 05:00,21,50.9,50.9,50.88,50.89,4
20171201|2017-09-21 05:30,21,50.91,50.92,50.74,50.75,39
20171201|2017-09-21 06:00,21,50.74,50.74,50.47,50.56,642
20171201|2017-09-21 06:30,21,50.56,50.58,50.49,50.51,168
20171201|2017-09-21 07:00,21,50.46,50.66,50.46,50.63,570
20171201|2017-09-21 07:30,21,50.63,50.7,50.58,50.7,169
20171201|2017-09-21 08:00,21,50.69,50.87,50.69,50.8,195
20171201|2017-09-21 08:30,21,50.76,50.8,50.51,50.74,372
20171201|2017-09-21 09:00,21,50.76,51.01,50.76,50.92,670
20171201|2017-09-21 09:30,21,50.94,51.05,50.86,50.96,1378
20171201|2017-09-21 10:00,21,50.96,51.12,50.91,51,1060
20171201|2017-09-21 10:30,21,50.97,51,50.88,51,840
20171201|2017-09-21 11:00,21,51.01,51.02,50.9,50.92,293
20171201|2017-09-21 11:30,21,50.93,51.03,50.9,50.91,371
20171201|2017-09-21 12:00,21,50.92,50.93,50.77,50.85,140
20171201|2017-09-21 12:30,21,50.86,50.98,50.86,50.91,138
20171201|2017-09-21 13:00,21,50.9,50.99,50.84,50.96,632
20171201|2017-09-21 13:30,21,50.97,51.05,50.97,51.05,223
20171201|2017-09-21 14:00,21,51.07,51.1,51.03,51.06,42
20171201|2017-09-21 14:30,21,51.07,51.09,51.07,51.08,4
20171201|2017-09-21 15:00,21,51.07,51.08,51.07,51.07,24
20171201|2017-09-21 16:30,21,51.05,51.06,51.05,51.06,9
20171201|2017-09-21 19:30,22,50.95,50.96,50.95,50.96,6
20171201|2017-09-21 20:00,22,50.97,50.97,50.97,50.97,1
20171201|2017-09-21 20:30,22,50.93,50.93,50.93,50.93,1
20171201|2017-09-21 21:00,22,50.97,50.97,50.97,50.97,1
20171201|2017-09-21 21:30,22,50.94,50.95,50.92,50.95,13
20171201|2017-09-21 22:00,22,50.95,50.97,50.93,50.97,17
20171201|2017-09-21 22:30,22,50.98,50.98,50.98,50.98,1
20171201|2017-09-21 23:00,22,50.97,50.97,50.97,50.97,5
20171201|2017-09-22 00:30,22,51.01,51.01,51,51,4
20171201|2017-09-22 01:30,22,51.04,51.1,51.04,51.1,5
20171201|2017-09-22 02:00,22,51.02,51.02,50.99,51.01,8
20171201|2017-09-22 02:30,22,51.05,51.07,51.01,51.02,58
20171201|2017-09-22 03:00,22,51.04,51.1,50.95,50.97,103
20171201|2017-09-22 03:30,22,50.96,50.96,50.81,50.84,225
20171201|2017-09-22 04:00,22,50.87,50.93,50.83,50.93,95
20171201|2017-09-22 04:30,22,50.91,50.93,50.85,50.86,51
20171201|2017-09-22 05:00,22,50.89,50.99,50.87,50.99,29
20171201|2017-09-22 05:30,22,50.99,50.99,50.95,50.95,58
20171201|2017-09-22 06:00,22,50.85,50.93,50.72,50.81,216
20171201|2017-09-22 06:30,22,50.77,50.82,50.69,50.82,257
20171201|2017-09-22 07:00,22,50.8,50.85,50.75,50.78,195
20171201|2017-09-22 07:30,22,50.75,50.88,50.69,50.86,289
20171201|2017-09-22 08:00,22,50.83,51.01,50.72,50.87,825
20171201|2017-09-22 08:30,22,50.89,50.96,50.78,50.87,815
20171201|2017-09-22 09:00,22,50.86,51.07,50.85,50.94,451
20171201|2017-09-22 09:30,22,50.98,51.02,50.88,50.94,557
20171201|2017-09-22 10:00,22,50.98,51.1,50.94,50.97,633
20171201|2017-09-22 10:30,22,51,51.01,50.77,50.84,249
20171201|2017-09-22 11:00,22,50.86,50.91,50.84,50.87,21
20171201|2017-09-22 11:30,22,50.86,50.89,50.7,50.8,222
20171201|2017-09-22 12:00,22,50.82,50.86,50.77,50.85,103
20171201|2017-09-22 12:30,22,50.84,50.91,50.84,50.88,32
20171201|2017-09-22 13:00,22,50.88,51.06,50.87,51.05,178
20171201|2017-09-22 13:30,22,51.05,51.09,50.99,50.99,126
20171201|2017-09-22 14:00,22,51.01,51.03,51,51.02,139
20171201|2017-09-22 14:30,22,51.01,51.02,50.99,51.01,318
20171201|2017-09-22 15:00,22,51.01,51.02,51.01,51.01,285
20171201|2017-09-22 15:30,22,51.03,51.03,51.01,51.01,181
20171201|2017-09-22 16:30,22,51.1,51.1,51.1,51.1,2
20171201|2017-09-24 17:00,25,50.99,50.99,50.99,50.99,2
20171201|2017-09-24 19:30,25,51,51,51,51,3
20171201|2017-09-24 20:00,25,50.98,50.98,50.98,50.98,1
20171201|2017-09-24 22:00,25,50.9,50.91,50.9,50.91,6
20171201|2017-09-24 22:30,25,50.9,50.92,50.9,50.92,56
20171201|2017-09-24 23:00,25,50.91,50.91,50.91,50.91,2
20171201|2017-09-25 01:00,25,50.96,50.97,50.93,50.93,15
20171201|2017-09-25 01:30,25,50.92,50.93,50.89,50.93,10
20171201|2017-09-25 02:00,25,50.92,50.92,50.8,50.82,39
20171201|2017-09-25 02:30,25,50.83,50.83,50.78,50.81,14
20171201|2017-09-25 03:00,25,50.78,50.88,50.78,50.84,73
20171201|2017-09-25 03:30,25,50.83,50.9,50.82,50.86,257
20171201|2017-09-25 04:00,25,50.88,50.93,50.85,50.93,44
20171201|2017-09-25 04:30,25,50.93,50.98,50.89,50.96,212
20171201|2017-09-25 05:00,25,50.96,51.04,50.94,51,138
20171201|2017-09-25 05:30,25,51.02,51.02,51,51.01,5
20171201|2017-09-25 06:00,25,51.03,51.3,51.03,51.28,816
20171201|2017-09-25 06:30,25,51.3,51.5,51.3,51.44,495
20171201|2017-09-25 07:00,25,51.43,51.69,51.43,51.55,890
20171201|2017-09-25 07:30,25,51.54,51.55,51.45,51.48,328
20171201|2017-09-25 08:00,25,51.48,51.61,51.46,51.57,311
20171201|2017-09-25 08:30,25,51.52,51.74,51.5,51.68,762
20171201|2017-09-25 09:00,25,51.69,51.72,51.54,51.7,489
20171201|2017-09-25 09:30,25,51.72,51.73,51.54,51.67,347
20171201|2017-09-25 10:00,25,51.7,52.09,51.64,52.08,741
20171201|2017-09-25 10:30,25,52.05,52.05,51.88,51.94,483
20171201|2017-09-25 11:00,25,51.96,52.07,51.93,52.07,423
20171201|2017-09-25 11:30,25,52.07,52.16,52.03,52.08,644
20171201|2017-09-25 12:00,25,52.08,52.2,52.05,52.18,231
20171201|2017-09-25 12:30,25,52.18,52.45,52.18,52.44,474
20171201|2017-09-25 13:00,25,52.42,52.56,52.39,52.53,855
20171201|2017-09-25 13:30,25,52.54,52.54,52.42,52.42,378
20171201|2017-09-25 14:00,25,52.45,52.45,52.41,52.41,24
20171201|2017-09-25 14:30,25,52.43,52.56,52.43,52.49,31
20171201|2017-09-25 15:00,25,52.5,52.5,52.38,52.38,54
20171201|2017-09-25 15:30,25,52.36,52.43,52.36,52.43,30
20171201|2017-09-25 16:00,25,52.36,52.36,52.35,52.35,9
20171201|2017-09-25 16:30,25,52.41,52.41,52.41,52.41,1
20171201|2017-09-25 19:00,26,52.37,52.37,52.37,52.37,1
20171201|2017-09-25 20:00,26,52.35,52.35,52.35,52.35,10
20171201|2017-09-25 20:30,26,52.35,52.39,52.34,52.39,13
20171201|2017-09-25 21:00,26,52.37,52.51,52.37,52.49,34
20171201|2017-09-25 21:30,26,52.51,52.51,52.51,52.51,4
20171201|2017-09-25 22:00,26,52.49,52.52,52.49,52.52,2
20171201|2017-09-25 22:30,26,52.53,52.64,52.53,52.64,12
20171201|2017-09-25 23:30,26,52.56,52.57,52.56,52.57,4
20171201|2017-09-26 00:00,26,52.58,52.61,52.57,52.6,20
20171201|2017-09-26 00:30,26,52.57,52.61,52.48,52.48,15
20171201|2017-09-26 01:00,26,52.42,52.42,52.39,52.39,2
20171201|2017-09-26 01:30,26,52.36,52.46,52.34,52.44,66
20171201|2017-09-26 02:00,26,52.39,52.39,52.23,52.29,470
20171201|2017-09-26 02:30,26,52.3,52.3,52.21,52.25,472
20171201|2017-09-26 03:00,26,52.29,52.52,52.26,52.26,260
20171201|2017-09-26 03:30,26,52.26,52.3,52.19,52.24,401
20171201|2017-09-26 04:00,26,52.23,52.33,52.21,52.32,23
20171201|2017-09-26 04:30,26,52.28,52.31,52.2,52.23,31
20171201|2017-09-26 05:00,26,52.24,52.24,52.11,52.23,147
20171201|2017-09-26 05:30,26,52.23,52.33,52.23,52.33,19
20171201|2017-09-26 06:00,26,52.29,52.47,52.29,52.42,144
20171201|2017-09-26 06:30,26,52.41,52.52,52.39,52.49,209
20171201|2017-09-26 07:00,26,52.45,52.45,52.09,52.15,1180
20171201|2017-09-26 07:30,26,52.15,52.21,52.09,52.1,364
20171201|2017-09-26 08:00,26,52.13,52.24,52.02,52.03,398
20171201|2017-09-26 08:30,26,52.02,52.05,51.73,51.94,964
20171201|2017-09-26 09:00,26,51.92,52.16,51.9,51.95,485
20171201|2017-09-26 09:30,26,51.94,52.1,51.92,52.06,397
20171201|2017-09-26 10:00,26,52.05,52.3,52.04,52.14,789
20171201|2017-09-26 10:30,26,52.16,52.25,52.05,52.23,647
20171201|2017-09-26 11:00,26,52.23,52.28,52.15,52.17,84
20171201|2017-09-26 11:30,26,52.2,52.3,52.18,52.22,159
20171201|2017-09-26 12:00,26,52.2,52.25,52.11,52.19,138
20171201|2017-09-26 12:30,26,52.21,52.22,52.08,52.08,217
20171201|2017-09-26 13:00,26,52.08,52.23,52,52.22,469
20171201|2017-09-26 13:30,26,52.2,52.27,52.2,52.24,408
20171201|2017-09-26 14:00,26,52.28,52.28,52.24,52.24,119
20171201|2017-09-26 14:30,26,52.24,52.25,52.2,52.23,872
20171201|2017-09-26 15:00,26,52.25,52.25,52.2,52.21,12
20171201|2017-09-26 15:30,26,52.21,52.47,52.21,52.4,221
20171201|2017-09-26 16:00,26,52.38,52.4,52.38,52.4,12
20171201|2017-09-26 19:00,27,52.39,52.39,52.39,52.39,2
20171201|2017-09-26 20:00,27,52.42,52.42,52.42,52.42,6
20171201|2017-09-26 21:00,27,52.39,52.43,52.38,52.43,18
20171201|2017-09-26 21:30,27,52.42,52.42,52.41,52.41,3
20171201|2017-09-26 22:30,27,52.44,52.46,52.44,52.46,3
20171201|2017-09-26 23:00,27,52.42,52.42,52.42,52.42,1
20171201|2017-09-26 23:30,27,52.43,52.44,52.43,52.44,5
20171201|2017-09-27 00:30,27,52.5,52.5,52.5,52.5,2
20171201|2017-09-27 01:00,27,52.54,52.61,52.51,52.6,41
20171201|2017-09-27 01:30,27,52.57,52.59,52.56,52.56,41
20171201|2017-09-27 02:00,27,52.53,52.53,52.46,52.46,22
20171201|2017-09-27 02:30,27,52.43,52.45,52.32,52.34,57
20171201|2017-09-27 03:00,27,52.37,52.38,52.26,52.26,131
20171201|2017-09-27 03:30,27,52.27,52.31,52.15,52.22,111
20171201|2017-09-27 04:00,27,52.24,52.26,52.19,52.22,61
20171201|2017-09-27 04:30,27,52.22,52.23,52.01,52.02,373
20171201|2017-09-27 05:00,27,52.05,52.09,52.04,52.08,149
20171201|2017-09-27 05:30,27,52.12,52.22,52.1,52.21,32
20171201|2017-09-27 06:00,27,52.19,52.27,52.19,52.24,64
20171201|2017-09-27 06:30,27,52.29,52.32,52.18,52.18,43
20171201|2017-09-27 07:00,27,52.17,52.26,52.13,52.2,41
20171201|2017-09-27 07:30,27,52.23,52.26,52.18,52.25,329
20171201|2017-09-27 08:00,27,52.25,52.45,52.23,52.38,691
20171201|2017-09-27 08:30,27,52.38,52.5,52.24,52.29,497
20171201|2017-09-27 09:00,27,52.28,52.4,52.25,52.35,223
20171201|2017-09-27 09:30,27,52.35,52.53,51.94,52.04,1794
20171201|2017-09-27 10:00,27,52.03,52.3,52.03,52.3,284
20171201|2017-09-27 10:30,27,52.3,52.5,52.27,52.49,552
20171201|2017-09-27 11:00,27,52.47,52.47,52.33,52.41,165
20171201|2017-09-27 11:30,27,52.38,52.45,52.36,52.42,94
20171201|2017-09-27 12:00,27,52.45,52.45,52.38,52.4,54
20171201|2017-09-27 12:30,27,52.4,52.4,52.13,52.22,149
20171201|2017-09-27 13:00,27,52.24,52.49,52.22,52.43,602
20171201|2017-09-27 13:30,27,52.41,52.48,52.41,52.42,240
20171201|2017-09-27 14:00,27,52.41,52.45,52.41,52.41,25
20171201|2017-09-27 14:30,27,52.41,52.41,52.33,52.33,39
20171201|2017-09-27 15:00,27,52.33,52.36,52.31,52.35,13
20171201|2017-09-27 15:30,27,52.31,52.35,52.3,52.31,127
20171201|2017-09-27 16:00,27,52.33,52.36,52.32,52.32,31
20171201|2017-09-27 19:00,28,52.36,52.36,52.36,52.36,1
20171201|2017-09-27 19:30,28,52.39,52.39,52.39,52.39,3
20171201|2017-09-27 20:00,28,52.36,52.36,52.32,52.35,83
20171201|2017-09-27 20:30,28,52.33,52.33,52.33,52.33,8
20171201|2017-09-27 21:00,28,52.29,52.29,52.29,52.29,1
20171201|2017-09-27 21:30,28,52.22,52.22,52.22,52.22,1
20171201|2017-09-27 22:00,28,52.22,52.22,52.22,52.22,3
20171201|2017-09-27 23:00,28,52.23,52.28,52.23,52.28,5
20171201|2017-09-27 23:30,28,52.28,52.28,52.28,52.28,1
20171201|2017-09-28 00:00,28,52.24,52.32,52.24,52.32,4
20171201|2017-09-28 00:30,28,52.3,52.3,52.28,52.28,3
20171201|2017-09-28 01:00,28,52.32,52.34,52.27,52.27,15
20171201|2017-09-28 01:30,28,52.24,52.26,52.15,52.18,156
20171201|2017-09-28 02:00,28,52.2,52.23,52.15,52.23,31
20171201|2017-09-28 02:30,28,52.3,52.31,52.25,52.28,27
20171201|2017-09-28 03:00,28,52.3,52.41,52.3,52.35,71
20171201|2017-09-28 03:30,28,52.37,52.53,52.37,52.48,294
20171201|2017-09-28 04:00,28,52.51,53.06,52.51,52.91,914
20171201|2017-09-28 04:30,28,52.9,53.1,52.88,52.99,281
20171201|2017-09-28 05:00,28,52.97,53.01,52.91,52.99,36
20171201|2017-09-28 05:30,28,52.95,52.99,52.92,52.92,25
20171201|2017-09-28 06:00,28,52.91,52.94,52.88,52.93,15
20171201|2017-09-28 06:30,28,52.91,52.91,52.76,52.8,282
20171201|2017-09-28 07:00,28,52.8,52.85,52.68,52.79,459
20171201|2017-09-28 07:30,28,52.77,52.86,52.74,52.76,174
20171201|2017-09-28 08:00,28,52.78,52.98,52.78,52.87,1224
20171201|2017-09-28 08:30,28,52.88,52.96,52.78,52.84,301
20171201|2017-09-28 09:00,28,52.84,52.84,52.6,52.64,1343
20171201|2017-09-28 09:30,28,52.65,52.74,52.57,52.72,294
20171201|2017-09-28 10:00,28,52.72,52.72,52.02,52.15,1343
20171201|2017-09-28 10:30,28,52.13,52.23,51.8,51.87,885
20171201|2017-09-28 11:00,28,51.87,51.92,51.64,51.71,1097
20171201|2017-09-28 11:30,28,51.68,51.7,51.52,51.68,568
20171201|2017-09-28 12:00,28,51.63,51.79,51.55,51.63,204
20171201|2017-09-28 12:30,28,51.66,51.85,51.66,51.82,226
20171201|2017-09-28 13:00,28,51.78,51.99,51.68,51.89,947
20171201|2017-09-28 13:30,28,51.89,51.93,51.84,51.89,88
20171201|2017-09-28 14:00,28,51.88,51.94,51.88,51.89,72
20171201|2017-09-28 14:30,28,51.85,51.92,51.85,51.91,25
20171201|2017-09-28 15:00,28,51.92,51.92,51.92,51.92,15
20171201|2017-09-28 15:30,28,51.91,51.91,51.9,51.9,3
20171201|2017-09-28 16:30,28,51.92,51.92,51.92,51.92,1
20171201|2017-09-28 19:30,29,51.88,51.88,51.87,51.87,5
20171201|2017-09-28 20:00,29,51.92,51.92,51.92,51.92,4
20171201|2017-09-28 21:00,29,51.88,51.91,51.88,51.89,3
20171201|2017-09-28 22:00,29,51.82,51.82,51.82,51.82,2
20171201|2017-09-28 22:30,29,51.82,51.82,51.82,51.82,1
20171201|2017-09-28 23:00,29,51.82,51.82,51.82,51.82,1
20171201|2017-09-29 00:00,29,51.82,51.82,51.8,51.82,12
20171201|2017-09-29 00:30,29,51.83,51.83,51.77,51.77,7
20171201|2017-09-29 01:00,29,51.75,51.78,51.72,51.76,18
20171201|2017-09-29 01:30,29,51.75,51.77,51.75,51.77,5
20171201|2017-09-29 02:00,29,51.72,51.73,51.68,51.72,30
20171201|2017-09-29 02:30,29,51.72,51.93,51.72,51.86,87
20171201|2017-09-29 03:00,29,51.9,51.97,51.9,51.94,52
20171201|2017-09-29 03:30,29,51.95,52.08,51.94,52.08,111
20171201|2017-09-29 04:00,29,52.07,52.08,51.81,51.86,133
20171201|2017-09-29 04:30,29,51.85,51.95,51.8,51.92,49
20171201|2017-09-29 05:00,29,51.9,52,51.88,51.98,21
20171201|2017-09-29 05:30,29,51.96,51.96,51.94,51.94,6
20171201|2017-09-29 06:00,29,51.92,51.92,51.7,51.77,110
20171201|2017-09-29 06:30,29,51.77,51.78,51.62,51.75,140
20171201|2017-09-29 07:00,29,51.69,52.05,51.66,51.98,429
20171201|2017-09-29 07:30,29,51.92,51.94,51.74,51.9,233
20171201|2017-09-29 08:00,29,51.85,51.9,51.71,51.8,399
20171201|2017-09-29 08:30,29,51.82,51.92,51.72,51.77,233
20171201|2017-09-29 09:00,29,51.81,51.86,51.6,51.68,416
20171201|2017-09-29 09:30,29,51.69,51.9,51.66,51.82,341
20171201|2017-09-29 10:00,29,51.84,51.85,51.7,51.78,211
20171201|2017-09-29 10:30,29,51.75,51.8,51.66,51.7,197
20171201|2017-09-29 11:00,29,51.71,51.85,51.69,51.76,292
20171201|2017-09-29 11:30,29,51.74,52.03,51.74,51.93,263
20171201|2017-09-29 12:00,29,51.92,51.99,51.72,51.78,619
20171201|2017-09-29 12:30,29,51.79,51.82,51.68,51.75,130
20171201|2017-09-29 13:00,29,51.74,52,51.7,51.97,640
20171201|2017-09-29 13:30,29,51.96,51.98,51.83,51.86,187
20171201|2017-09-29 14:00,29,51.86,51.88,51.84,51.87,38
20171201|2017-09-29 14:30,29,51.84,51.84,51.81,51.81,27
20171201|2017-09-29 15:00,29,51.82,51.85,51.82,51.85,11
20171201|2017-09-29 15:30,29,51.88,51.9,51.88,51.9,6
20171201|2017-09-29 16:30,29,51.78,51.78,51.73,51.73,2
20171201|2017-10-01 17:00,2,51.87,51.94,51.87,51.93,8
20171201|2017-10-01 19:00,2,51.88,51.91,51.88,51.91,2
20171201|2017-10-01 20:00,2,51.9,51.92,51.9,51.92,2
20171201|2017-10-01 20:30,2,51.88,51.89,51.84,51.84,6
20171201|2017-10-01 21:00,2,51.8,51.8,51.8,51.8,1
20171201|2017-10-01 21:30,2,51.78,51.78,51.78,51.78,1
20171201|2017-10-01 22:30,2,51.8,51.8,51.8,51.8,1
20171201|2017-10-01 23:00,2,51.76,51.76,51.74,51.74,5
20171201|2017-10-02 00:00,2,51.8,51.8,51.8,51.8,1
20171201|2017-10-02 00:30,2,51.86,51.86,51.86,51.86,1
20171201|2017-10-02 01:00,2,51.8,51.8,51.8,51.8,2
20171201|2017-10-02 01:30,2,51.8,51.8,51.8,51.8,1
20171201|2017-10-02 02:00,2,51.83,51.84,51.69,51.69,43
20171201|2017-10-02 02:30,2,51.69,51.71,51.6,51.71,116
20171201|2017-10-02 03:00,2,51.7,51.77,51.69,51.72,77
20171201|2017-10-02 03:30,2,51.77,51.81,51.69,51.77,35
20171201|2017-10-02 04:00,2,51.72,51.76,51.65,51.69,25
20171201|2017-10-02 04:30,2,51.66,51.67,51.58,51.59,160
20171201|2017-10-02 05:00,2,51.58,51.58,51.09,51.16,566
20171201|2017-10-02 05:30,2,51.18,51.23,51.05,51.06,142
20171201|2017-10-02 06:00,2,51.02,51.04,50.96,50.99,73
20171201|2017-10-02 06:30,2,50.95,50.95,50.79,50.86,186
20171201|2017-10-02 07:00,2,50.86,50.98,50.85,50.91,435
20171201|2017-10-02 07:30,2,50.9,51.02,50.79,50.85,205
20171201|2017-10-02 08:00,2,50.86,50.91,50.59,50.6,315
20171201|2017-10-02 08:30,2,50.62,50.68,50.54,50.64,119
20171201|2017-10-02 09:00,2,50.63,50.82,50.61,50.72,503
20171201|2017-10-02 09:30,2,50.71,50.79,50.63,50.65,790
20171201|2017-10-02 10:00,2,50.64,50.65,50.4,50.54,398
20171201|2017-10-02 10:30,2,50.56,50.61,50.52,50.55,230
20171201|2017-10-02 11:00,2,50.54,50.84,50.52,50.78,432
20171201|2017-10-02 11:30,2,50.82,50.95,50.81,50.86,380
20171201|2017-10-02 12:00,2,50.86,50.87,50.76,50.81,187
20171201|2017-10-02 12:30,2,50.79,50.87,50.75,50.87,154
20171201|2017-10-02 13:00,2,50.85,50.94,50.71,50.92,703
20171201|2017-10-02 13:30,2,50.93,50.95,50.9,50.92,214
20171201|2017-10-02 14:00,2,50.91,50.91,50.85,50.88,186
20171201|2017-10-02 14:30,2,50.88,50.88,50.85,50.85,25
20171201|2017-10-02 15:30,2,50.87,50.9,50.87,50.9,42
20171201|2017-10-02 16:30,2,50.88,50.9,50.88,50.9,3
20171201|2017-10-02 19:30,3,50.79,50.79,50.73,50.75,80
20171201|2017-10-02 20:00,3,50.76,50.76,50.76,50.76,1
20171201|2017-10-02 20:30,3,50.76,50.8,50.76,50.8,31
20171201|2017-10-02 21:00,3,50.77,50.77,50.72,50.72,29
20171201|2017-10-02 21:30,3,50.72,50.74,50.72,50.73,81
20171201|2017-10-02 22:30,3,50.73,50.75,50.73,50.74,13
20171201|2017-10-02 23:00,3,50.74,50.74,50.74,50.74,2
20171201|2017-10-02 23:30,3,50.75,50.79,50.74,50.78,11
20171201|2017-10-03 00:00,3,50.76,50.76,50.76,50.76,1
20171201|2017-10-03 00:30,3,50.76,50.76,50.76,50.76,1
20171201|2017-10-03 01:30,3,50.8,50.82,50.67,50.68,12
20171201|2017-10-03 02:00,3,50.69,50.82,50.69,50.82,34
20171201|2017-10-03 02:30,3,50.91,50.93,50.84,50.91,117
20171201|2017-10-03 03:00,3,50.94,50.99,50.87,50.9,27
20171201|2017-10-03 03:30,3,50.88,50.94,50.86,50.86,292
20171201|2017-10-03 04:00,3,50.85,50.86,50.76,50.86,27
20171201|2017-10-03 04:30,3,50.85,50.85,50.75,50.75,31
20171201|2017-10-03 05:00,3,50.77,50.78,50.73,50.78,29
20171201|2017-10-03 05:30,3,50.82,50.84,50.82,50.84,60
20171201|2017-10-03 06:00,3,50.84,50.84,50.75,50.76,19
20171201|2017-10-03 06:30,3,50.78,50.79,50.73,50.73,28
20171201|2017-10-03 07:00,3,50.72,50.73,50.58,50.61,178
20171201|2017-10-03 07:30,3,50.59,50.63,50.55,50.63,478
20171201|2017-10-03 08:00,3,50.63,50.87,50.6,50.84,360
20171201|2017-10-03 08:30,3,50.85,51.04,50.72,50.96,1171
20171201|2017-10-03 09:00,3,50.98,51.03,50.73,50.79,291
20171201|2017-10-03 09:30,3,50.81,50.83,50.65,50.8,477
20171201|2017-10-03 10:00,3,50.79,50.89,50.73,50.78,456
20171201|2017-10-03 10:30,3,50.81,50.84,50.72,50.73,82
20171201|2017-10-03 11:00,3,50.77,50.77,50.64,50.64,247
20171201|2017-10-03 11:30,3,50.64,50.75,50.61,50.73,275
20171201|2017-10-03 12:00,3,50.75,50.76,50.69,50.72,55
20171201|2017-10-03 12:30,3,50.74,50.81,50.74,50.75,79
20171201|2017-10-03 13:00,3,50.73,50.78,50.67,50.74,307
20171201|2017-10-03 13:30,3,50.73,50.79,50.73,50.74,100
20171201|2017-10-03 14:00,3,50.73,50.73,50.65,50.66,46
20171201|2017-10-03 14:30,3,50.65,50.69,50.64,50.67,48
20171201|2017-10-03 15:00,3,50.67,50.68,50.67,50.67,29
20171201|2017-10-03 15:30,3,50.68,50.82,50.45,50.48,336
20171201|2017-10-03 16:00,3,50.51,50.53,50.51,50.53,24
20171201|2017-10-03 16:30,3,50.48,50.48,50.45,50.45,22
20171201|2017-10-03 19:00,4,50.39,50.4,50.37,50.38,25
20171201|2017-10-03 19:30,4,50.35,50.39,50.35,50.39,52
20171201|2017-10-03 20:30,4,50.35,50.35,50.35,50.35,1
20171201|2017-10-03 21:00,4,50.35,50.35,50.35,50.35,19
20171201|2017-10-03 21:30,4,50.35,50.35,50.35,50.35,1
20171201|2017-10-03 22:00,4,50.34,50.34,50.34,50.34,1
20171201|2017-10-03 22:30,4,50.32,50.32,50.32,50.32,2
20171201|2017-10-03 23:00,4,50.32,50.32,50.31,50.31,2
20171201|2017-10-04 00:00,4,50.39,50.41,50.39,50.41,8
20171201|2017-10-04 00:30,4,50.41,50.45,50.41,50.45,10
20171201|2017-10-04 01:00,4,50.43,50.43,50.4,50.4,6
20171201|2017-10-04 01:30,4,50.43,50.52,50.42,50.46,52
20171201|2017-10-04 02:00,4,50.45,50.48,50.36,50.47,12
20171201|2017-10-04 02:30,4,50.49,50.6,50.46,50.46,270
20171201|2017-10-04 03:00,4,50.47,50.47,50.34,50.37,96
20171201|2017-10-04 03:30,4,50.39,50.42,50.38,50.4,377
20171201|2017-10-04 04:00,4,50.41,50.47,50.41,50.43,31
20171201|2017-10-04 04:30,4,50.43,50.46,50.39,50.39,107
20171201|2017-10-04 05:00,4,50.39,50.53,50.39,50.5,206
20171201|2017-10-04 05:30,4,50.48,50.62,50.48,50.61,143
20171201|2017-10-04 06:00,4,50.6,50.6,50.51,50.56,77
20171201|2017-10-04 06:30,4,50.55,50.63,50.55,50.59,74
20171201|2017-10-04 07:00,4,50.59,50.68,50.58,50.64,187
20171201|2017-10-04 07:30,4,50.61,50.71,50.59,50.7,148
20171201|2017-10-04 08:00,4,50.71,50.75,50.63,50.7,760
20171201|2017-10-04 08:30,4,50.7,50.7,50.57,50.59,222
20171201|2017-10-04 09:00,4,50.56,50.61,50.48,50.55,273
20171201|2017-10-04 09:30,4,50.58,50.95,50.58,50.77,1806
20171201|2017-10-04 10:00,4,50.76,50.86,50.58,50.79,504
20171201|2017-10-04 10:30,4,50.8,50.9,50.76,50.78,170
20171201|2017-10-04 11:00,4,50.77,50.77,50.4,50.47,692
20171201|2017-10-04 11:30,4,50.45,50.47,50.12,50.26,965
20171201|2017-10-04 12:00,4,50.29,50.54,50.26,50.45,209
20171201|2017-10-04 12:30,4,50.45,50.47,50.36,50.4,111
20171201|2017-10-04 13:00,4,50.39,50.44,50.29,50.34,374
20171201|2017-10-04 13:30,4,50.32,50.32,50.22,50.25,141
20171201|2017-10-04 14:00,4,50.23,50.24,50.18,50.22,31
20171201|2017-10-04 14:30,4,50.2,50.23,50.18,50.18,45
20171201|2017-10-04 15:00,4,50.19,50.24,50.19,50.24,16
20171201|2017-10-04 15:30,4,50.25,50.25,50.23,50.23,5
20171201|2017-10-04 16:00,4,50.27,50.27,50.25,50.25,11
20171201|2017-10-04 16:30,4,50.27,50.27,50.27,50.27,2
20171201|2017-10-04 19:00,5,50.23,50.26,50.21,50.26,72
20171201|2017-10-04 19:30,5,50.2,50.2,50.2,50.2,5
20171201|2017-10-04 20:00,5,50.26,50.26,50.24,50.24,43
20171201|2017-10-04 21:00,5,50.21,50.27,50.2,50.27,15
20171201|2017-10-04 21:30,5,50.29,50.29,50.29,50.29,2
20171201|2017-10-04 22:00,5,50.31,50.31,50.3,50.3,3
20171201|2017-10-04 22:30,5,50.29,50.3,50.29,50.29,4
20171201|2017-10-04 23:00,5,50.3,50.3,50.3,50.3,1
20171201|2017-10-05 00:00,5,50.28,50.28,50.28,50.28,2
20171201|2017-10-05 01:00,5,50.24,50.26,50.24,50.26,6
20171201|2017-10-05 01:30,5,50.28,50.28,50.28,50.28,1
20171201|2017-10-05 02:00,5,50.36,50.41,50.35,50.36,17
20171201|2017-10-05 02:30,5,50.33,50.37,50.33,50.37,27
20171201|2017-10-05 03:00,5,50.4,50.47,50.36,50.47,92
20171201|2017-10-05 03:30,5,50.48,50.63,50.48,50.57,136
20171201|2017-10-05 04:00,5,50.55,50.56,50.49,50.53,31
20171201|2017-10-05 04:30,5,50.5,50.57,50.42,50.45,56
20171201|2017-10-05 05:00,5,50.47,50.47,50.4,50.45,117
20171201|2017-10-05 05:30,5,50.45,50.46,50.37,50.41,62
20171201|2017-10-05 06:00,5,50.4,50.52,50.39,50.45,89
20171201|2017-10-05 06:30,5,50.44,50.47,50.27,50.3,93
20171201|2017-10-05 07:00,5,50.3,50.38,50.3,50.35,125
20171201|2017-10-05 07:30,5,50.35,50.52,50.31,50.52,116
20171201|2017-10-05 08:00,5,50.52,50.58,50.43,50.5,314
20171201|2017-10-05 08:30,5,50.51,50.86,50.51,50.76,775
20171201|2017-10-05 09:00,5,50.75,51.21,50.75,51.15,1075
20171201|2017-10-05 09:30,5,51.16,51.29,51.14,51.24,936
20171201|2017-10-05 10:00,5,51.26,51.39,51.17,51.3,877
20171201|2017-10-05 10:30,5,51.31,51.53,51.23,51.32,705
20171201|2017-10-05 11:00,5,51.33,51.34,51.16,51.18,473
20171201|2017-10-05 11:30,5,51.21,51.25,51.05,51.1,428
20171201|2017-10-05 12:00,5,51.11,51.14,51.01,51.06,240
20171201|2017-10-05 12:30,5,51.05,51.15,50.94,51.02,636
20171201|2017-10-05 13:00,5,51.04,51.2,50.94,51.15,531
20171201|2017-10-05 13:30,5,51.12,51.12,51.04,51.05,129
20171201|2017-10-05 14:00,5,51.06,51.09,51.01,51.06,155
20171201|2017-10-05 14:30,5,51.07,51.13,51.07,51.09,80
20171201|2017-10-05 15:00,5,51.1,51.1,51.08,51.09,29
20171201|2017-10-05 15:30,5,51.1,51.16,51.1,51.16,4
20171201|2017-10-05 16:00,5,51.08,51.08,51.07,51.07,3
20171201|2017-10-05 19:00,6,51.09,51.09,51.05,51.07,38
20171201|2017-10-05 20:30,6,51.07,51.07,51.07,51.07,1
20171201|2017-10-05 21:00,6,51.08,51.1,51.08,51.1,3
20171201|2017-10-05 22:30,6,51.11,51.11,51.1,51.1,2
20171201|2017-10-05 23:00,6,51.09,51.09,51.09,51.09,1
20171201|2017-10-05 23:30,6,51.07,51.07,51.07,51.07,1
20171201|2017-10-06 00:00,6,51.09,51.1,51.09,51.1,4
20171201|2017-10-06 00:30,6,51.09,51.09,51.09,51.09,3
20171201|2017-10-06 01:00,6,51.07,51.07,51.02,51.02,6
20171201|2017-10-06 01:30,6,51.05,51.05,50.98,50.99,15
20171201|2017-10-06 02:00,6,51.01,51.05,50.89,50.91,60
20171201|2017-10-06 02:30,6,50.92,51.1,50.91,51.08,88
20171201|2017-10-06 03:00,6,51.07,51.18,51.05,51.09,81
20171201|2017-10-06 03:30,6,51.07,51.07,50.92,51.01,45
20171201|2017-10-06 04:00,6,50.97,51.02,50.95,50.95,51
20171201|2017-10-06 04:30,6,50.9,50.92,50.82,50.85,49
20171201|2017-10-06 05:00,6,50.81,50.81,50.54,50.62,97
20171201|2017-10-06 05:30,6,50.6,50.7,50.6,50.64,109
20171201|2017-10-06 06:00,6,50.63,50.7,50.6,50.7,71
20171201|2017-10-06 06:30,6,50.66,50.68,50.54,50.54,59
20171201|2017-10-06 07:00,6,50.49,50.49,49.98,49.99,1123
20171201|2017-10-06 07:30,6,50.01,50.15,49.99,50.06,465
20171201|2017-10-06 08:00,6,50.04,50.05,49.77,49.9,973
20171201|2017-10-06 08:30,6,49.91,49.91,49.68,49.9,892
20171201|2017-10-06 09:00,6,49.88,49.9,49.67,49.79,766
20171201|2017-10-06 09:30,6,49.77,49.86,49.6,49.67,983
20171201|2017-10-06 10:00,6,49.63,49.65,49.45,49.6,978
20171201|2017-10-06 10:30,6,49.61,49.84,49.53,49.67,727
20171201|2017-10-06 11:00,6,49.66,49.71,49.59,49.63,288
20171201|2017-10-06 11:30,6,49.62,49.7,49.55,49.61,283
20171201|2017-10-06 12:00,6,49.61,49.8,49.59,49.74,676
20171201|2017-10-06 12:30,6,49.71,49.78,49.69,49.75,135
20171201|2017-10-06 13:00,6,49.7,49.73,49.59,49.69,544
20171201|2017-10-06 13:30,6,49.71,49.76,49.64,49.71,246
20171201|2017-10-06 14:00,6,49.7,49.72,49.65,49.7,59
20171201|2017-10-06 14:30,6,49.71,49.73,49.65,49.67,43
20171201|2017-10-06 15:00,6,49.67,49.7,49.67,49.68,8
20171201|2017-10-06 15:30,6,49.64,49.66,49.6,49.6,15
20171201|2017-10-06 16:30,6,49.64,49.64,49.64,49.64,2
20171201|2017-10-08 17:00,9,49.66,49.75,49.64,49.75,32
20171201|2017-10-08 17:30,9,49.8,49.8,49.79,49.8,9
20171201|2017-10-08 18:00,9,49.78,49.78,49.75,49.75,3
20171201|2017-10-08 18:30,9,49.77,49.79,49.75,49.79,8
20171201|2017-10-08 19:00,9,49.79,49.85,49.79,49.8,10
20171201|2017-10-08 19:30,9,49.82,49.82,49.82,49.82,2
20171201|2017-10-08 20:00,9,49.86,49.88,49.84,49.84,20
20171201|2017-10-08 20:30,9,49.83,49.83,49.8,49.81,28
20171201|2017-10-08 21:00,9,49.79,49.8,49.77,49.77,5
20171201|2017-10-08 21:30,9,49.79,49.79,49.76,49.77,8
20171201|2017-10-08 22:00,9,49.76,49.76,49.73,49.75,10
20171201|2017-10-08 22:30,9,49.74,49.75,49.74,49.75,8
20171201|2017-10-08 23:00,9,49.81,49.83,49.81,49.83,6
20171201|2017-10-08 23:30,9,49.85,49.86,49.85,49.86,3
20171201|2017-10-09 00:00,9,49.83,49.84,49.83,49.84,2
20171201|2017-10-09 00:30,9,49.85,49.85,49.85,49.85,2
20171201|2017-10-09 01:00,9,49.82,49.82,49.74,49.74,10
20171201|2017-10-09 01:30,9,49.74,49.76,49.73,49.73,4
20171201|2017-10-09 02:00,9,49.74,49.91,49.7,49.9,114
20171201|2017-10-09 02:30,9,49.88,49.9,49.82,49.87,93
20171201|2017-10-09 03:00,9,49.85,49.91,49.81,49.81,47
20171201|2017-10-09 03:30,9,49.79,49.9,49.68,49.9,141
20171201|2017-10-09 04:00,9,49.82,49.82,49.67,49.67,36
20171201|2017-10-09 04:30,9,49.67,49.72,49.49,49.5,266
20171201|2017-10-09 05:00,9,49.49,49.73,49.49,49.68,102
20171201|2017-10-09 05:30,9,49.65,49.74,49.62,49.7,46
20171201|2017-10-09 06:00,9,49.71,49.76,49.69,49.75,91
20171201|2017-10-09 06:30,9,49.75,49.79,49.62,49.64,100
20171201|2017-10-09 07:00,9,49.66,49.68,49.59,49.66,160
20171201|2017-10-09 07:30,9,49.66,49.92,49.57,49.87,377
20171201|2017-10-09 08:00,9,49.89,50.03,49.79,49.98,194
20171201|2017-10-09 08:30,9,49.98,50.06,49.84,49.88,190
20171201|2017-10-09 09:00,9,49.88,49.88,49.67,49.76,402
20171201|2017-10-09 09:30,9,49.79,49.86,49.71,49.79,171
20171201|2017-10-09 10:00,9,49.72,49.87,49.64,49.77,313
20171201|2017-10-09 10:30,9,49.76,49.83,49.76,49.78,161
20171201|2017-10-09 11:00,9,49.78,49.95,49.75,49.91,298
20171201|2017-10-09 11:30,9,49.9,50.03,49.89,50,273
20171201|2017-10-09 12:00,9,50.02,50.04,49.97,49.97,163
20171201|2017-10-09 12:30,9,49.99,50.05,49.99,50.04,148
20171201|2017-10-09 13:00,9,50.06,50.12,49.88,49.9,442
20171201|2017-10-09 13:30,9,49.89,49.92,49.88,49.91,203
20171201|2017-10-09 14:00,9,49.91,49.91,49.85,49.87,67
20171201|2017-10-09 14:30,9,49.87,49.87,49.82,49.85,58
20171201|2017-10-09 15:00,9,49.85,49.87,49.85,49.87,14
20171201|2017-10-09 15:30,9,49.86,49.91,49.85,49.91,28
20171201|2017-10-09 16:00,9,49.91,49.93,49.89,49.89,5
20171201|2017-10-09 16:30,9,49.93,49.93,49.91,49.91,2
20171201|2017-10-09 19:00,10,49.93,49.99,49.93,49.97,8
20171201|2017-10-09 19:30,10,50.01,50.02,49.98,49.99,11
20171201|2017-10-09 20:00,10,50.03,50.03,50.01,50.02,7
20171201|2017-10-09 20:30,10,50.05,50.06,49.98,49.98,11
20171201|2017-10-09 21:00,10,49.99,49.99,49.96,49.96,2
20171201|2017-10-09 21:30,10,49.97,49.97,49.95,49.95,2
20171201|2017-10-09 22:00,10,49.99,50,49.98,49.98,10
20171201|2017-10-09 22:30,10,49.98,49.98,49.98,49.98,3
20171201|2017-10-09 23:00,10,49.99,49.99,49.99,49.99,2
20171201|2017-10-09 23:30,10,49.99,50,49.99,50,10
20171201|2017-10-10 00:00,10,49.98,49.98,49.98,49.98,1
20171201|2017-10-10 00:30,10,49.96,49.96,49.95,49.95,3
20171201|2017-10-10 01:00,10,49.95,49.96,49.93,49.95,14
20171201|2017-10-10 01:30,10,49.97,50.02,49.96,49.96,28
20171201|2017-10-10 02:00,10,49.96,50.14,49.9,50.06,88
20171201|2017-10-10 02:30,10,50.06,50.17,50.05,50.14,231
20171201|2017-10-10 03:00,10,50.12,50.13,50.03,50.11,112
20171201|2017-10-10 03:30,10,50.1,50.18,50.1,50.17,83
20171201|2017-10-10 04:00,10,50.19,50.27,50.16,50.19,121
20171201|2017-10-10 04:30,10,50.2,50.38,50.16,50.38,50
20171201|2017-10-10 05:00,10,50.35,50.49,50.28,50.47,191
20171201|2017-10-10 05:30,10,50.47,50.6,50.43,50.55,442
20171201|2017-10-10 06:00,10,50.58,50.63,50.49,50.57,69
20171201|2017-10-10 06:30,10,50.58,50.58,50.49,50.52,48
20171201|2017-10-10 07:00,10,50.52,50.58,50.42,50.57,144
20171201|2017-10-10 07:30,10,50.55,50.68,50.45,50.45,299
20171201|2017-10-10 08:00,10,50.47,50.91,50.4,50.85,808
20171201|2017-10-10 08:30,10,50.84,50.98,50.76,50.93,764
20171201|2017-10-10 09:00,10,50.93,50.97,50.83,50.84,368
20171201|2017-10-10 09:30,10,50.83,51.06,50.77,51.05,682
20171201|2017-10-10 10:00,10,51.05,51.21,51.05,51.13,843
20171201|2017-10-10 10:30,10,51.17,51.29,51.1,51.26,503
20171201|2017-10-10 11:00,10,51.29,51.38,51.24,51.36,482
20171201|2017-10-10 11:30,10,51.36,51.38,51.23,51.31,387
20171201|2017-10-10 12:00,10,51.3,51.32,51.25,51.25,164
20171201|2017-10-10 12:30,10,51.25,51.34,51.2,51.25,224
20171201|2017-10-10 13:00,10,51.24,51.25,51.04,51.21,752
20171201|2017-10-10 13:30,10,51.18,51.18,51.13,51.15,81
20171201|2017-10-10 14:00,10,51.15,51.16,51.11,51.16,191
20171201|2017-10-10 14:30,10,51.16,51.24,51.15,51.23,124
20171201|2017-10-10 15:00,10,51.23,51.24,51.2,51.2,5
20171201|2017-10-10 15:30,10,51.22,51.28,51.22,51.23,42
20171201|2017-10-10 16:00,10,51.23,51.23,51.22,51.22,5
20171201|2017-10-10 19:30,11,51.26,51.26,51.26,51.26,1
20171201|2017-10-10 20:00,11,51.31,51.44,51.31,51.37,61
20171201|2017-10-10 20:30,11,51.39,51.39,51.36,51.36,7
20171201|2017-10-10 21:00,11,51.35,51.35,51.35,51.35,1
20171201|2017-10-10 21:30,11,51.32,51.32,51.32,51.32,1
20171201|2017-10-10 22:00,11,51.34,51.34,51.34,51.34,1
20171201|2017-10-10 23:30,11,51.37,51.37,51.37,51.37,1
20171201|2017-10-11 00:30,11,51.36,51.47,51.36,51.47,81
20171201|2017-10-11 01:00,11,51.46,51.47,51.37,51.38,8
20171201|2017-10-11 01:30,11,51.43,51.43,51.36,51.36,8
20171201|2017-10-11 02:00,11,51.35,51.35,51.25,51.3,33
20171201|2017-10-11 02:30,11,51.33,51.42,51.33,51.42,12
20171201|2017-10-11 03:00,11,51.42,51.42,51.28,51.3,58
20171201|2017-10-11 03:30,11,51.31,51.52,51.31,51.51,216
20171201|2017-10-11 04:00,11,51.54,51.67,51.53,51.61,172
20171201|2017-10-11 04:30,11,51.6,51.69,51.56,51.66,179
20171201|2017-10-11 05:00,11,51.61,51.62,51.49,51.55,140
20171201|2017-10-11 05:30,11,51.55,51.63,51.52,51.63,12
20171201|2017-10-11 06:00,11,51.61,51.61,51.52,51.59,40
20171201|2017-10-11 06:30,11,51.6,51.6,51.17,51.29,248
20171201|2017-10-11 07:00,11,51.28,51.34,51.12,51.3,367
20171201|2017-10-11 07:30,11,51.31,51.41,51.21,51.39,205
20171201|2017-10-11 08:00,11,51.38,51.42,51.24,51.38,139
20171201|2017-10-11 08:30,11,51.36,51.38,51.18,51.21,215
20171201|2017-10-11 09:00,11,51.2,51.31,51.06,51.21,542
20171201|2017-10-11 09:30,11,51.21,51.25,51.14,51.2,90
20171201|2017-10-11 10:00,11,51.18,51.18,50.91,51.02,572
20171201|2017-10-11 10:30,11,51.05,51.23,50.97,51.22,356
20171201|2017-10-11 11:00,11,51.22,51.36,51.21,51.32,201
20171201|2017-10-11 11:30,11,51.3,51.41,51.27,51.32,230
20171201|2017-10-11 12:00,11,51.3,51.6,51.3,51.56,285
20171201|2017-10-11 12:30,11,51.56,51.57,51.5,51.56,276
20171201|2017-10-11 13:00,11,51.57,51.67,51.53,51.57,460
20171201|2017-10-11 13:30,11,51.55,51.57,51.49,51.57,271
20171201|2017-10-11 14:00,11,51.59,51.6,51.57,51.59,76
20171201|2017-10-11 14:30,11,51.6,51.63,51.58,51.6,48
20171201|2017-10-11 15:00,11,51.61,51.63,51.6,51.61,20
20171201|2017-10-11 15:30,11,51.63,51.63,51.3,51.34,177
20171201|2017-10-11 16:00,11,51.33,51.4,51.33,51.38,114
20171201|2017-10-11 16:30,11,51.37,51.37,51.35,51.35,7
20171201|2017-10-11 19:00,12,51.36,51.36,51.36,51.36,2
20171201|2017-10-11 19:30,12,51.3,51.36,51.3,51.36,4
20171201|2017-10-11 20:00,12,51.38,51.38,51.36,51.36,2
20171201|2017-10-11 22:00,12,51.33,51.34,51.32,51.34,17
20171201|2017-10-11 22:30,12,51.34,51.34,51.34,51.34,1
20171201|2017-10-11 23:00,12,51.32,51.32,51.31,51.31,3
20171201|2017-10-11 23:30,12,51.34,51.34,51.34,51.34,1
20171201|2017-10-12 00:00,12,51.34,51.34,51.33,51.33,3
20171201|2017-10-12 00:30,12,51.29,51.29,51.29,51.29,3
20171201|2017-10-12 01:30,12,51.24,51.24,51.22,51.22,10
20171201|2017-10-12 02:00,12,51.21,51.36,51.2,51.34,28
20171201|2017-10-12 02:30,12,51.34,51.36,51.28,51.31,16
20171201|2017-10-12 03:00,12,51.28,51.28,51.16,51.21,45
20171201|2017-10-12 03:30,12,51.2,51.29,51.16,51.16,87
20171201|2017-10-12 04:00,12,51.19,51.22,51.14,51.22,39
20171201|2017-10-12 04:30,12,51.19,51.24,51.11,51.11,91
20171201|2017-10-12 05:00,12,51.15,51.16,51.08,51.12,73
20171201|2017-10-12 05:30,12,51.08,51.16,50.8,50.82,207
20171201|2017-10-12 06:00,12,50.81,50.87,50.77,50.86,161
20171201|2017-10-12 06:30,12,50.84,50.94,50.83,50.91,109
20171201|2017-10-12 07:00,12,50.9,50.93,50.84,50.93,111
20171201|2017-10-12 07:30,12,50.91,51.02,50.88,50.97,165
20171201|2017-10-12 08:00,12,50.95,50.95,50.62,50.65,895
20171201|2017-10-12 08:30,12,50.64,50.68,50.55,50.61,730
20171201|2017-10-12 09:00,12,50.61,50.73,50.6,50.7,504
20171201|2017-10-12 09:30,12,50.69,50.8,50.56,50.63,502
20171201|2017-10-12 10:00,12,50.63,50.92,50.58,50.79,1347
20171201|2017-10-12 10:30,12,50.82,51.2,50.69,51.17,550
20171201|2017-10-12 11:00,12,51.15,51.23,51.06,51.09,258
20171201|2017-10-12 11:30,12,51.1,51.1,50.49,50.6,875
20171201|2017-10-12 12:00,12,50.59,51.03,50.58,51,260
20171201|2017-10-12 12:30,12,51.03,51.03,50.88,50.89,163
20171201|2017-10-12 13:00,12,50.93,51.05,50.91,50.93,127
20171201|2017-10-12 13:30,12,50.9,51.01,50.89,51.01,89
20171201|2017-10-12 14:00,12,51,51,51,51,1
20171201|2017-10-12 14:30,12,50.99,50.99,50.93,50.93,13
20171201|2017-10-12 15:00,12,50.96,50.96,50.96,50.96,2
20171201|2017-10-12 15:30,12,51.01,51.02,51.01,51.02,2
20171201|2017-10-12 16:30,12,51.11,51.11,51.11,51.11,9
20171201|2017-10-12 19:00,13,51.07,51.07,51.05,51.05,9
20171201|2017-10-12 19:30,13,51.08,51.08,51.08,51.08,6
20171201|2017-10-12 20:30,13,51.19,51.2,51.19,51.19,5
20171201|2017-10-12 21:00,13,51.16,51.21,51.16,51.21,5
20171201|2017-10-12 22:30,13,51.21,51.21,51.21,51.21,1
20171201|2017-10-12 23:00,13,51.21,51.29,51.21,51.29,54
20171201|2017-10-12 23:30,13,51.26,51.26,51.26,51.26,1
20171201|2017-10-13 00:30,13,51.24,51.24,51.24,51.24,1
20171201|2017-10-13 01:00,13,51.28,51.31,51.28,51.31,3
20171201|2017-10-13 01:30,13,51.32,51.34,51.31,51.32,19
20171201|2017-10-13 02:00,13,51.34,51.59,51.31,51.53,101
20171201|2017-10-13 02:30,13,51.54,51.68,51.53,51.62,74
20171201|2017-10-13 03:00,13,51.65,51.84,51.65,51.69,278
20171201|2017-10-13 03:30,13,51.7,51.75,51.62,51.68,175
20171201|2017-10-13 04:00,13,51.69,51.76,51.54,51.69,80
20171201|2017-10-13 04:30,13,51.72,51.76,51.69,51.75,16
20171201|2017-10-13 05:00,13,51.77,51.96,51.76,51.91,243
20171201|2017-10-13 05:30,13,51.91,51.93,51.84,51.87,86
20171201|2017-10-13 06:00,13,51.86,52,51.84,51.95,67
20171201|2017-10-13 06:30,13,51.9,51.93,51.84,51.89,118
20171201|2017-10-13 07:00,13,51.93,51.96,51.85,51.87,99
20171201|2017-10-13 07:30,13,51.92,51.95,51.88,51.93,124
20171201|2017-10-13 08:00,13,51.98,52.02,51.64,51.72,443
20171201|2017-10-13 08:30,13,51.72,51.79,51.58,51.66,269
20171201|2017-10-13 09:00,13,51.65,51.74,51.38,51.41,651
20171201|2017-10-13 09:30,13,51.43,51.56,51.4,51.55,344
20171201|2017-10-13 10:00,13,51.57,51.67,51.47,51.67,288
20171201|2017-10-13 10:30,13,51.67,51.74,51.56,51.72,134
20171201|2017-10-13 11:00,13,51.74,51.79,51.73,51.76,167
20171201|2017-10-13 11:30,13,51.75,51.78,51.71,51.76,106
20171201|2017-10-13 12:00,13,51.73,51.79,51.28,51.45,1238
20171201|2017-10-13 12:30,13,51.43,51.52,51.28,51.34,285
20171201|2017-10-13 13:00,13,51.34,51.78,51.33,51.72,526
20171201|2017-10-13 13:30,13,51.7,51.72,51.65,51.69,246
20171201|2017-10-13 14:00,13,51.67,51.67,51.66,51.67,5
20171201|2017-10-13 14:30,13,51.66,51.67,51.62,51.62,23
20171201|2017-10-13 15:00,13,51.67,51.67,51.66,51.67,4
20171201|2017-10-13 15:30,13,51.67,51.67,51.66,51.67,7
20171201|2017-10-13 16:00,13,51.7,51.7,51.7,51.7,2
20171201|2017-10-15 17:00,16,51.81,51.9,51.81,51.9,36
20171201|2017-10-15 17:30,16,51.93,52.26,51.93,52.11,28
20171201|2017-10-15 18:00,16,52.12,52.13,52.08,52.08,5
20171201|2017-10-15 18:30,16,52.11,52.11,52.11,52.11,1
20171201|2017-10-15 19:00,16,52.15,52.19,52.14,52.14,69
20171201|2017-10-15 19:30,16,52.18,52.2,52.18,52.19,6
20171201|2017-10-15 20:00,16,52.13,52.13,52.13,52.13,1
20171201|2017-10-15 20:30,16,52.14,52.16,52.14,52.16,2
20171201|2017-10-15 21:00,16,52.14,52.17,52.14,52.17,6
20171201|2017-10-15 21:30,16,52.17,52.18,52.17,52.18,20
20171201|2017-10-15 22:00,16,52.16,52.16,52.16,52.16,1
20171201|2017-10-15 22:30,16,52.16,52.19,52.15,52.19,35
20171201|2017-10-15 23:30,16,52.14,52.14,52.13,52.13,4
20171201|2017-10-16 00:00,16,52.14,52.16,52.12,52.14,9
20171201|2017-10-16 00:30,16,52.15,52.15,52.15,52.15,1
20171201|2017-10-16 01:00,16,52.14,52.14,52.14,52.14,1
20171201|2017-10-16 01:30,16,52.17,52.24,52.17,52.23,21
20171201|2017-10-16 02:00,16,52.24,52.5,52.21,52.36,642
20171201|2017-10-16 02:30,16,52.37,52.4,52.15,52.29,524
20171201|2017-10-16 03:00,16,52.27,52.35,52.2,52.35,255
20171201|2017-10-16 03:30,16,52.33,52.46,52.32,52.36,261
20171201|2017-10-16 04:00,16,52.36,52.48,52.31,52.44,339
20171201|2017-10-16 04:30,16,52.41,52.46,52.39,52.4,51
20171201|2017-10-16 05:00,16,52.4,52.45,52.4,52.4,9
20171201|2017-10-16 05:30,16,52.34,52.45,52.34,52.44,81
20171201|2017-10-16 06:00,16,52.44,52.48,52.42,52.46,155
20171201|2017-10-16 06:30,16,52.42,52.5,52.39,52.49,387
20171201|2017-10-16 07:00,16,52.5,52.63,52.47,52.6,885
20171201|2017-10-16 07:30,16,52.59,52.65,52.44,52.59,686
20171201|2017-10-16 08:00,16,52.62,52.64,52.36,52.47,673
20171201|2017-10-16 08:30,16,52.46,52.46,52.23,52.27,1503
20171201|2017-10-16 09:00,16,52.29,52.38,52.06,52.17,605
20171201|2017-10-16 09:30,16,52.16,52.37,52.12,52.13,979
20171201|2017-10-16 10:00,16,52.1,52.19,51.93,52.03,537
20171201|2017-10-16 10:30,16,52.06,52.07,51.9,51.98,219
20171201|2017-10-16 11:00,16,51.98,52.19,51.94,52.16,169
20171201|2017-10-16 11:30,16,52.17,52.21,52.13,52.19,114
20171201|2017-10-16 12:00,16,52.23,52.23,52.18,52.21,129
20171201|2017-10-16 12:30,16,52.21,52.25,52.09,52.09,1064
20171201|2017-10-16 13:00,16,52.09,52.18,52.05,52.12,1006
20171201|2017-10-16 13:30,16,52.13,52.16,52.12,52.14,276
20171201|2017-10-16 14:00,16,52.15,52.2,52.15,52.15,17
20171201|2017-10-16 14:30,16,52.13,52.15,52.13,52.14,38
20171201|2017-10-16 15:00,16,52.12,52.16,52.12,52.15,23
20171201|2017-10-16 19:00,17,52.09,52.09,52.09,52.09,1
20171201|2017-10-16 19:30,17,52.09,52.09,52.09,52.09,1
20171201|2017-10-16 20:30,17,52.03,52.03,52.03,52.03,11
20171201|2017-10-16 21:00,17,52.08,52.08,52.08,52.08,12
20171201|2017-10-16 21:30,17,52.07,52.07,52.07,52.07,1
20171201|2017-10-16 22:00,17,52.1,52.11,52.1,52.11,2
20171201|2017-10-16 22:30,17,52.1,52.1,52.1,52.1,1
20171201|2017-10-16 23:00,17,52.08,52.08,52.06,52.06,2
20171201|2017-10-16 23:30,17,52.06,52.06,52.06,52.06,1
20171201|2017-10-17 00:30,17,52.03,52.04,52.03,52.04,132
20171201|2017-10-17 01:00,17,52.06,52.06,52.01,52.01,135
20171201|2017-10-17 01:30,17,52.01,52.01,51.96,51.99,125
20171201|2017-10-17 02:00,17,51.96,52.17,51.96,52.13,83
20171201|2017-10-17 02:30,17,52.15,52.31,52.14,52.28,439
20171201|2017-10-17 03:00,17,52.28,52.46,52.27,52.39,113
20171201|2017-10-17 03:30,17,52.37,52.44,52.35,52.42,41
20171201|2017-10-17 04:00,17,52.41,52.47,52.41,52.46,33
20171201|2017-10-17 04:30,17,52.45,52.51,52.35,52.35,106
20171201|2017-10-17 05:00,17,52.34,52.42,52.28,52.42,204
20171201|2017-10-17 05:30,17,52.43,52.45,52.34,52.34,101
20171201|2017-10-17 06:00,17,52.38,52.43,52.37,52.37,8
20171201|2017-10-17 06:30,17,52.35,52.35,52.21,52.27,53
20171201|2017-10-17 07:00,17,52.27,52.41,52.23,52.38,271
20171201|2017-10-17 07:30,17,52.35,52.39,52.22,52.29,514
20171201|2017-10-17 08:00,17,52.29,52.37,52.11,52.2,307
20171201|2017-10-17 08:30,17,52.16,52.33,52.13,52.19,307
20171201|2017-10-17 09:00,17,52.19,52.42,52.16,52.41,206
20171201|2017-10-17 09:30,17,52.43,52.45,51.7,51.81,2596
20171201|2017-10-17 10:00,17,51.79,51.95,51.71,51.72,804
20171201|2017-10-17 10:30,17,51.75,51.77,51.48,51.68,1676
20171201|2017-10-17 11:00,17,51.68,51.72,51.64,51.68,210
20171201|2017-10-17 11:30,17,51.68,51.82,51.68,51.77,249
20171201|2017-10-17 12:00,17,51.76,51.83,51.73,51.83,289
20171201|2017-10-17 12:30,17,51.82,51.96,51.78,51.95,577
20171201|2017-10-17 13:00,17,51.95,52.12,51.93,52.09,1040
20171201|2017-10-17 13:30,17,52.08,52.21,52.08,52.17,256
20171201|2017-10-17 14:00,17,52.19,52.25,52.19,52.22,131
20171201|2017-10-17 14:30,17,52.24,52.25,52.19,52.21,56
20171201|2017-10-17 15:00,17,52.23,52.32,52.23,52.28,48
20171201|2017-10-17 15:30,17,52.3,52.4,52.16,52.18,296
20171201|2017-10-17 16:00,17,52.16,52.21,52.15,52.21,6
20171201|2017-10-17 16:30,17,52.19,52.19,52.19,52.19,1
20171201|2017-10-17 19:00,18,52.3,52.32,52.3,52.32,2
20171201|2017-10-17 19:30,18,52.28,52.29,52.28,52.28,9
20171201|2017-10-17 20:00,18,52.34,52.37,52.34,52.35,9
20171201|2017-10-17 20:30,18,52.33,52.36,52.33,52.34,14
20171201|2017-10-17 21:00,18,52.36,52.4,52.36,52.38,7
20171201|2017-10-17 21:30,18,52.36,52.36,52.36,52.36,1
20171201|2017-10-17 22:00,18,52.39,52.39,52.39,52.39,2
20171201|2017-10-17 22:30,18,52.4,52.4,52.4,52.4,1
20171201|2017-10-18 00:00,18,52.29,52.29,52.28,52.28,5
20171201|2017-10-18 00:30,18,52.29,52.29,52.28,52.28,86
20171201|2017-10-18 01:00,18,52.29,52.29,52.24,52.28,74
20171201|2017-10-18 01:30,18,52.27,52.32,52.25,52.32,26
20171201|2017-10-18 02:00,18,52.33,52.4,52.32,52.37,200
20171201|2017-10-18 02:30,18,52.36,52.38,52.23,52.26,245
20171201|2017-10-18 03:00,18,52.26,52.35,52.26,52.27,67
20171201|2017-10-18 03:30,18,52.28,52.32,52.25,52.32,82
20171201|2017-10-18 04:00,18,52.33,52.35,52.23,52.25,205
20171201|2017-10-18 04:30,18,52.26,52.3,52.24,52.27,90
20171201|2017-10-18 05:00,18,52.28,52.35,52.27,52.31,37
20171201|2017-10-18 05:30,18,52.33,52.37,52.29,52.31,59
20171201|2017-10-18 06:00,18,52.3,52.32,52.24,52.26,54
20171201|2017-10-18 06:30,18,52.28,52.31,52.24,52.3,199
20171201|2017-10-18 07:00,18,52.3,52.34,52.27,52.31,176
20171201|2017-10-18 07:30,18,52.33,52.53,52.3,52.48,1264
20171201|2017-10-18 08:00,18,52.5,52.51,52.35,52.37,1155
20171201|2017-10-18 08:30,18,52.38,52.52,52.35,52.43,685
20171201|2017-10-18 09:00,18,52.43,52.55,52.4,52.45,770
20171201|2017-10-18 09:30,18,52.47,52.55,52.04,52.2,3417
20171201|2017-10-18 10:00,18,52.2,52.27,51.93,51.97,1876
20171201|2017-10-18 10:30,18,51.99,52.18,51.96,52.18,755
20171201|2017-10-18 11:00,18,52.17,52.18,52.06,52.12,281
20171201|2017-10-18 11:30,18,52.12,52.28,52.1,52.21,373
20171201|2017-10-18 12:00,18,52.22,52.34,52.22,52.24,285
20171201|2017-10-18 12:30,18,52.24,52.28,52.17,52.19,380
20171201|2017-10-18 13:00,18,52.2,52.36,52.17,52.26,1268
20171201|2017-10-18 13:30,18,52.25,52.28,52.23,52.27,416
20171201|2017-10-18 14:00,18,52.28,52.28,52.21,52.22,118
20171201|2017-10-18 14:30,18,52.22,52.25,52.21,52.22,104
20171201|2017-10-18 15:00,18,52.23,52.27,52.22,52.27,46
20171201|2017-10-18 15:30,18,52.27,52.29,52.27,52.28,228
20171201|2017-10-18 16:00,18,52.28,52.28,52.28,52.28,3
20171201|2017-10-18 16:30,18,52.26,52.26,52.22,52.24,4
20171201|2017-10-18 19:00,19,52.32,52.35,52.32,52.35,2
20171201|2017-10-18 19:30,19,52.36,52.36,52.36,52.36,2
20171201|2017-10-18 21:00,19,52.27,52.27,52.27,52.27,3
20171201|2017-10-18 22:00,19,52.21,52.21,52.18,52.18,7
20171201|2017-10-18 22:30,19,52.18,52.2,52.14,52.19,76
20171201|2017-10-18 23:00,19,52.19,52.2,52.19,52.2,48
20171201|2017-10-19 00:30,19,52.25,52.25,52.21,52.21,6
20171201|2017-10-19 01:00,19,52.22,52.25,52.21,52.21,21
20171201|2017-10-19 01:30,19,52.23,52.23,52.16,52.18,54
20171201|2017-10-19 02:00,19,52.17,52.17,52.09,52.11,156
20171201|2017-10-19 02:30,19,52.09,52.13,52.04,52.1,254
20171201|2017-10-19 03:00,19,52.04,52.05,51.39,51.46,2072
20171201|2017-10-19 03:30,19,51.44,51.63,51.42,51.59,384
20171201|2017-10-19 04:00,19,51.54,51.66,51.45,51.48,320
20171201|2017-10-19 04:30,19,51.48,51.58,51.48,51.53,144
20171201|2017-10-19 05:00,19,51.54,51.65,51.47,51.61,147
20171201|2017-10-19 05:30,19,51.62,51.69,51.61,51.63,327
20171201|2017-10-19 06:00,19,51.64,51.64,51.53,51.6,332
20171201|2017-10-19 06:30,19,51.6,51.62,51.57,51.58,87
20171201|2017-10-19 07:00,19,51.58,51.6,51.37,51.42,1129
20171201|2017-10-19 07:30,19,51.44,51.54,51.38,51.42,602
20171201|2017-10-19 08:00,19,51.41,51.53,51.28,51.51,1159
20171201|2017-10-19 08:30,19,51.52,51.63,51.44,51.6,1487
20171201|2017-10-19 09:00,19,51.6,51.68,51.51,51.64,962
20171201|2017-10-19 09:30,19,51.63,51.9,51.59,51.9,1398
20171201|2017-10-19 10:00,19,51.9,51.9,51.66,51.84,1395
20171201|2017-10-19 10:30,19,51.85,51.88,51.72,51.72,323
20171201|2017-10-19 11:00,19,51.72,51.73,51.53,51.61,991
20171201|2017-10-19 11:30,19,51.61,51.62,51.53,51.61,352
20171201|2017-10-19 12:00,19,51.61,51.67,51.59,51.64,274
20171201|2017-10-19 12:30,19,51.64,51.65,51.54,51.56,829
20171201|2017-10-19 13:00,19,51.57,51.66,51.49,51.53,2300
20171201|2017-10-19 13:30,19,51.53,51.55,51.49,51.54,1972
20171201|2017-10-19 14:00,19,51.54,51.56,51.54,51.56,455
20171201|2017-10-19 14:30,19,51.56,51.57,51.54,51.57,299
20171201|2017-10-19 15:00,19,51.58,51.6,51.58,51.6,35
20171201|2017-10-19 15:30,19,51.59,51.6,51.58,51.6,151
20171201|2017-10-19 16:00,19,51.59,51.61,51.59,51.61,18
20171201|2017-10-19 16:30,19,51.61,51.61,51.61,51.61,18
20171201|2017-10-19 19:00,20,51.62,51.64,51.6,51.6,16
20171201|2017-10-19 19:30,20,51.56,51.57,51.54,51.56,6
20171201|2017-10-19 20:00,20,51.59,51.59,51.59,51.59,1
20171201|2017-10-19 20:30,20,51.55,51.62,51.51,51.62,6
20171201|2017-10-19 21:00,20,51.59,51.61,51.55,51.56,10
20171201|2017-10-19 21:30,20,51.56,51.57,51.55,51.56,11
20171201|2017-10-19 22:00,20,51.56,51.59,51.56,51.57,6
20171201|2017-10-19 22:30,20,51.58,51.58,51.57,51.57,3
20171201|2017-10-19 23:00,20,51.65,51.66,51.65,51.66,2
20171201|2017-10-19 23:30,20,51.67,51.67,51.67,51.67,1
20171201|2017-10-20 00:30,20,51.71,51.74,51.7,51.7,16
20171201|2017-10-20 01:00,20,51.69,51.7,51.67,51.69,48
20171201|2017-10-20 01:30,20,51.71,51.76,51.7,51.75,8
20171201|2017-10-20 02:00,20,51.72,51.79,51.72,51.74,90
20171201|2017-10-20 02:30,20,51.7,51.7,51.53,51.58,303
20171201|2017-10-20 03:00,20,51.59,51.63,51.34,51.4,664
20171201|2017-10-20 03:30,20,51.4,51.44,51.14,51.19,589
20171201|2017-10-20 04:00,20,51.22,51.22,50.88,50.91,941
20171201|2017-10-20 04:30,20,50.89,50.98,50.89,50.97,333
20171201|2017-10-20 05:00,20,50.95,51.09,50.91,51.09,391
20171201|2017-10-20 05:30,20,51.11,51.13,51.05,51.08,118
20171201|2017-10-20 06:00,20,51.06,51.07,50.97,51.05,214
20171201|2017-10-20 06:30,20,51.06,51.23,51.06,51.16,150
20171201|2017-10-20 07:00,20,51.15,51.22,51.09,51.21,319
20171201|2017-10-20 07:30,20,51.21,51.23,51.06,51.19,639
20171201|2017-10-20 08:00,20,51.18,51.37,50.95,51.26,1714
20171201|2017-10-20 08:30,20,51.26,51.43,51.25,51.36,787
20171201|2017-10-20 09:00,20,51.38,51.74,51.33,51.66,1680
20171201|2017-10-20 09:30,20,51.66,51.82,51.56,51.69,1100
20171201|2017-10-20 10:00,20,51.69,51.73,51.57,51.7,763
20171201|2017-10-20 10:30,20,51.71,51.72,51.41,51.47,995
20171201|2017-10-20 11:00,20,51.47,51.54,51.32,51.36,1006
20171201|2017-10-20 11:30,20,51.37,51.51,51.29,51.48,698
20171201|2017-10-20 12:00,20,51.5,51.69,51.46,51.63,761
20171201|2017-10-20 12:30,20,51.61,51.73,51.59,51.69,375
20171201|2017-10-20 13:00,20,51.71,51.92,51.61,51.89,1479
20171201|2017-10-20 13:30,20,51.89,51.94,51.87,51.89,413
20171201|2017-10-20 14:00,20,51.89,51.95,51.88,51.9,158
20171201|2017-10-20 14:30,20,51.92,51.97,51.92,51.97,69
20171201|2017-10-20 15:00,20,51.98,51.99,51.96,51.99,32
20171201|2017-10-20 15:30,20,52,52.07,52,52.05,90
20171201|2017-10-20 16:30,20,52.02,52.02,52,52,9
20171201|2017-10-22 17:00,23,52.11,52.24,52.11,52.14,13
20171201|2017-10-22 17:30,23,52.14,52.16,52.14,52.14,5
20171201|2017-10-22 18:00,23,52.14,52.14,52.14,52.14,2
20171201|2017-10-22 18:30,23,52.14,52.14,52.1,52.1,2
20171201|2017-10-22 19:00,23,52.1,52.13,52.1,52.13,7
20171201|2017-10-22 19:30,23,52.06,52.06,52.02,52.04,5
20171201|2017-10-22 20:00,23,52.03,52.1,51.99,52.1,44
20171201|2017-10-22 20:30,23,52.14,52.15,52.06,52.06,27
20171201|2017-10-22 21:00,23,52.08,52.08,52.04,52.08,4
20171201|2017-10-22 21:30,23,52.08,52.08,52.05,52.05,3
20171201|2017-10-22 22:00,23,52.03,52.07,52.03,52.07,3
20171201|2017-10-22 22:30,23,52.06,52.11,52.06,52.1,5
20171201|2017-10-22 23:00,23,52.1,52.1,52.09,52.09,2
20171201|2017-10-22 23:30,23,52.1,52.1,52.1,52.1,2
20171201|2017-10-23 00:00,23,52.11,52.11,52.06,52.06,3
20171201|2017-10-23 00:30,23,52.08,52.08,52.02,52.02,8
20171201|2017-10-23 01:00,23,52.04,52.08,52.04,52.07,10
20171201|2017-10-23 01:30,23,52.03,52.07,51.98,52,25
20171201|2017-10-23 02:00,23,51.98,52.2,51.87,52.16,212
20171201|2017-10-23 02:30,23,52.17,52.3,52.13,52.13,377
20171201|2017-10-23 03:00,23,52.13,52.19,51.93,52.13,311
20171201|2017-10-23 03:30,23,52.13,52.19,51.88,51.99,417
20171201|2017-10-23 04:00,23,51.98,52.07,51.78,51.85,468
20171201|2017-10-23 04:30,23,51.84,51.87,51.75,51.87,203
20171201|2017-10-23 05:00,23,51.85,51.94,51.83,51.92,172
20171201|2017-10-23 05:30,23,51.91,51.92,51.84,51.87,274
20171201|2017-10-23 06:00,23,51.87,52.18,51.87,52.12,263
20171201|2017-10-23 06:30,23,52.1,52.14,52.09,52.09,117
20171201|2017-10-23 07:00,23,52.08,52.1,51.87,52.03,456
20171201|2017-10-23 07:30,23,52.02,52.02,51.9,51.93,365
20171201|2017-10-23 08:00,23,51.92,52.27,51.87,52.15,1389
20171201|2017-10-23 08:30,23,52.14,52.21,52.05,52.17,607
20171201|2017-10-23 09:00,23,52.17,52.25,52.01,52.11,1185
20171201|2017-10-23 09:30,23,52.12,52.12,51.96,52.03,556
20171201|2017-10-23 10:00,23,52.05,52.13,51.88,51.9,1082
20171201|2017-10-23 10:30,23,51.91,51.91,51.66,51.91,1339
20171201|2017-10-23 11:00,23,51.9,51.9,51.74,51.84,480
20171201|2017-10-23 11:30,23,51.83,52.11,51.83,51.93,1285
20171201|2017-10-23 12:00,23,51.92,51.93,51.84,51.88,177
20171201|2017-10-23 12:30,23,51.86,51.96,51.84,51.95,303
20171201|2017-10-23 13:00,23,51.96,52.02,51.88,51.92,1026
20171201|2017-10-23 13:30,23,51.91,51.94,51.89,51.9,417
20171201|2017-10-23 14:00,23,51.91,51.92,51.87,51.89,89
20171201|2017-10-23 14:30,23,51.9,51.91,51.86,51.9,89
20171201|2017-10-23 15:00,23,51.92,51.92,51.9,51.91,28
20171201|2017-10-23 15:30,23,51.9,51.9,51.84,51.86,37
20171201|2017-10-23 16:00,23,51.87,51.88,51.87,51.88,2
20171201|2017-10-23 16:30,23,51.89,51.91,51.89,51.89,5
20171201|2017-10-23 19:00,24,51.9,51.94,51.9,51.93,11
20171201|2017-10-23 19:30,24,51.94,51.94,51.94,51.94,1
20171201|2017-10-23 20:00,24,51.94,51.94,51.93,51.93,5
20171201|2017-10-23 20:30,24,51.89,51.89,51.89,51.89,2
20171201|2017-10-23 21:30,24,51.96,51.96,51.96,51.96,3
20171201|2017-10-23 22:00,24,51.98,52,51.97,51.97,5
20171201|2017-10-23 22:30,24,52,52,52,52,1
20171201|2017-10-23 23:00,24,51.99,51.99,51.98,51.98,2
20171201|2017-10-23 23:30,24,51.98,51.98,51.98,51.98,10
20171201|2017-10-24 00:00,24,51.99,52.03,51.99,52.03,7
20171201|2017-10-24 00:30,24,52.03,52.03,51.99,51.99,12
20171201|2017-10-24 01:00,24,51.99,51.99,51.91,51.92,32
20171201|2017-10-24 01:30,24,51.98,51.98,51.95,51.95,3
20171201|2017-10-24 02:00,24,51.94,51.96,51.79,51.85,153
20171201|2017-10-24 02:30,24,51.84,51.86,51.8,51.81,299
20171201|2017-10-24 03:00,24,51.8,51.86,51.77,51.79,120
20171201|2017-10-24 03:30,24,51.8,51.84,51.72,51.76,329
20171201|2017-10-24 04:00,24,51.74,51.74,51.56,51.65,547
20171201|2017-10-24 04:30,24,51.62,52.16,51.61,52.14,596
20171201|2017-10-24 05:00,24,52.14,52.35,52.14,52.28,798
20171201|2017-10-24 05:30,24,52.28,52.32,52.25,52.3,299
20171201|2017-10-24 06:00,24,52.31,52.35,52.23,52.25,260
20171201|2017-10-24 06:30,24,52.23,52.26,52.17,52.19,128
20171201|2017-10-24 07:00,24,52.2,52.24,52.13,52.18,382
20171201|2017-10-24 07:30,24,52.19,52.31,52.19,52.27,650
20171201|2017-10-24 08:00,24,52.27,52.44,52.19,52.24,1804
20171201|2017-10-24 08:30,24,52.23,52.32,52.16,52.2,770
20171201|2017-10-24 09:00,24,52.19,52.34,52.1,52.21,1143
20171201|2017-10-24 09:30,24,52.2,52.22,51.96,52.03,1060
20171201|2017-10-24 10:00,24,52.02,52.14,51.78,52.12,2155
20171201|2017-10-24 10:30,24,52.13,52.55,52.1,52.4,4469
20171201|2017-10-24 11:00,24,52.4,52.53,52.38,52.41,1237
20171201|2017-10-24 11:30,24,52.4,52.44,52.36,52.4,269
20171201|2017-10-24 12:00,24,52.43,52.47,52.4,52.43,152
20171201|2017-10-24 12:30,24,52.44,52.51,52.42,52.47,1012
20171201|2017-10-24 13:00,24,52.49,52.52,52.38,52.48,1205
20171201|2017-10-24 13:30,24,52.47,52.5,52.43,52.48,498
20171201|2017-10-24 14:00,24,52.47,52.49,52.38,52.45,1034
20171201|2017-10-24 14:30,24,52.46,52.48,52.44,52.47,45
20171201|2017-10-24 15:00,24,52.47,52.48,52.44,52.47,72
20171201|2017-10-24 15:30,24,52.47,52.6,52.38,52.55,1312
20171201|2017-10-24 16:00,24,52.55,52.55,52.51,52.51,5
20171201|2017-10-24 16:30,24,52.58,52.58,52.56,52.58,6
20171201|2017-10-24 19:00,25,52.46,52.47,52.45,52.47,9
20171201|2017-10-24 19:30,25,52.46,52.48,52.45,52.45,189
20171201|2017-10-24 20:00,25,52.42,52.42,52.4,52.4,28
20171201|2017-10-24 20:30,25,52.42,52.43,52.4,52.43,28
20171201|2017-10-24 21:00,25,52.45,52.45,52.45,52.45,1
20171201|2017-10-24 21:30,25,52.43,52.43,52.43,52.43,2
20171201|2017-10-24 22:00,25,52.41,52.41,52.41,52.41,2
20171201|2017-10-24 22:30,25,52.43,52.44,52.43,52.44,5
20171201|2017-10-24 23:30,25,52.43,52.43,52.43,52.43,16
20171201|2017-10-25 00:00,25,52.42,52.42,52.42,52.42,31
20171201|2017-10-25 00:30,25,52.42,52.42,52.31,52.34,154
20171201|2017-10-25 01:00,25,52.33,52.37,52.33,52.33,34
20171201|2017-10-25 01:30,25,52.38,52.4,52.35,52.35,11
20171201|2017-10-25 02:00,25,52.37,52.45,52.34,52.35,180
20171201|2017-10-25 02:30,25,52.35,52.41,52.27,52.32,95
20171201|2017-10-25 03:00,25,52.31,52.4,52.25,52.3,224
20171201|2017-10-25 03:30,25,52.31,52.31,52.17,52.23,191
20171201|2017-10-25 04:00,25,52.23,52.28,52.15,52.18,110
20171201|2017-10-25 04:30,25,52.18,52.27,52.16,52.25,86
20171201|2017-10-25 05:00,25,52.21,52.33,52.21,52.32,51
20171201|2017-10-25 05:30,25,52.31,52.36,52.28,52.35,129
20171201|2017-10-25 06:00,25,52.37,52.39,52.31,52.32,78
20171201|2017-10-25 06:30,25,52.31,52.34,52.29,52.3,95
20171201|2017-10-25 07:00,25,52.3,52.33,52.26,52.28,74
20171201|2017-10-25 07:30,25,52.26,52.26,52.1,52.2,823
20171201|2017-10-25 08:00,25,52.2,52.22,52.08,52.21,790
20171201|2017-10-25 08:30,25,52.22,52.32,52.21,52.26,532
20171201|2017-10-25 09:00,25,52.25,52.25,52.12,52.21,576
20171201|2017-10-25 09:30,25,52.22,52.4,52.05,52.22,2261
20171201|2017-10-25 10:00,25,52.2,52.24,52.04,52.19,1083
20171201|2017-10-25 10:30,25,52.19,52.21,51.97,51.99,932
20171201|2017-10-25 11:00,25,51.97,52.2,51.89,52.12,1065
20171201|2017-10-25 11:30,25,52.11,52.27,52.09,52.14,705
20171201|2017-10-25 12:00,25,52.12,52.12,51.97,52.01,570
20171201|2017-10-25 12:30,25,52.01,52.08,51.94,52.07,590
20171201|2017-10-25 13:00,25,52.08,52.22,52.06,52.17,1136
20171201|2017-10-25 13:30,25,52.17,52.19,52.11,52.19,317
20171201|2017-10-25 14:00,25,52.2,52.21,52.17,52.21,186
20171201|2017-10-25 14:30,25,52.2,52.22,52.18,52.2,49
20171201|2017-10-25 15:00,25,52.21,52.23,52.2,52.23,17
20171201|2017-10-25 15:30,25,52.23,52.23,52.15,52.19,24
20171201|2017-10-25 16:00,25,52.13,52.13,52.12,52.12,3
20171201|2017-10-25 16:30,25,52.12,52.17,52.04,52.17,131
20171201|2017-10-25 19:00,26,52.13,52.17,52.13,52.14,20
20171201|2017-10-25 19:30,26,52.15,52.15,52.15,52.15,1
20171201|2017-10-25 20:30,26,52.09,52.09,52.09,52.09,29
20171201|2017-10-25 21:00,26,52.09,52.09,52.09,52.09,44
20171201|2017-10-25 22:00,26,52.09,52.1,52.09,52.1,44
20171201|2017-10-25 22:30,26,52.11,52.11,52.11,52.11,1
20171201|2017-10-25 23:00,26,52.1,52.1,52.1,52.1,1
20171201|2017-10-26 00:00,26,52.14,52.14,52.14,52.14,1
20171201|2017-10-26 00:30,26,52.13,52.13,52.08,52.1,29
20171201|2017-10-26 01:00,26,52.1,52.1,52.09,52.1,4
20171201|2017-10-26 01:30,26,52.09,52.09,52.01,52.06,284
20171201|2017-10-26 02:00,26,52.02,52.06,51.96,52,425
20171201|2017-10-26 02:30,26,52.04,52.08,52.03,52.05,146
20171201|2017-10-26 03:00,26,52.01,52.05,51.97,52.04,171
20171201|2017-10-26 03:30,26,52.06,52.15,52.05,52.12,59
20171201|2017-10-26 04:00,26,52.13,52.22,52.13,52.17,85
20171201|2017-10-26 04:30,26,52.18,52.26,52.18,52.23,808
20171201|2017-10-26 05:00,26,52.23,52.3,52.23,52.29,112
20171201|2017-10-26 05:30,26,52.29,52.29,52.15,52.15,120
20171201|2017-10-26 06:00,26,52.16,52.19,52.11,52.14,123
20171201|2017-10-26 06:30,26,52.18,52.21,52.04,52.19,170
20171201|2017-10-26 07:00,26,52.18,52.24,52.12,52.24,167
20171201|2017-10-26 07:30,26,52.25,52.25,52.13,52.2,109
20171201|2017-10-26 08:00,26,52.21,52.31,52.06,52.09,756
20171201|2017-10-26 08:30,26,52.1,52.16,52.05,52.12,722
20171201|2017-10-26 09:00,26,52.1,52.11,51.92,52.06,1357
20171201|2017-10-26 09:30,26,52.07,52.21,52.07,52.21,805
20171201|2017-10-26 10:00,26,52.2,52.46,52.17,52.36,1950
20171201|2017-10-26 10:30,26,52.38,52.41,52.34,52.39,1031
20171201|2017-10-26 11:00,26,52.39,52.48,52.37,52.38,1074
20171201|2017-10-26 11:30,26,52.38,52.41,52.3,52.35,905
20171201|2017-10-26 12:00,26,52.37,52.47,52.37,52.42,426
20171201|2017-10-26 12:30,26,52.42,52.67,52.41,52.6,1956
20171201|2017-10-26 13:00,26,52.61,52.68,52.45,52.67,1403
20171201|2017-10-26 13:30,26,52.66,52.71,52.61,52.64,452
20171201|2017-10-26 14:00,26,52.65,52.66,52.61,52.64,87
20171201|2017-10-26 14:30,26,52.64,52.68,52.61,52.65,204
20171201|2017-10-26 15:00,26,52.66,52.76,52.65,52.74,81
20171201|2017-10-26 15:30,26,52.73,52.85,52.73,52.83,240
20171201|2017-10-26 16:00,26,52.79,52.79,52.72,52.72,45
20171201|2017-10-26 16:30,26,52.78,52.78,52.76,52.77,13
20171201|2017-10-26 19:00,27,52.68,52.69,52.66,52.67,18
20171201|2017-10-26 19:30,27,52.7,52.72,52.68,52.72,42
20171201|2017-10-26 20:00,27,52.71,52.71,52.68,52.69,5
20171201|2017-10-26 20:30,27,52.71,52.72,52.65,52.65,6
20171201|2017-10-26 21:00,27,52.64,52.64,52.64,52.64,1
20171201|2017-10-26 21:30,27,52.67,52.67,52.64,52.65,19
20171201|2017-10-26 22:00,27,52.65,52.65,52.61,52.61,8
20171201|2017-10-26 22:30,27,52.62,52.62,52.61,52.61,14
20171201|2017-10-26 23:00,27,52.61,52.63,52.61,52.63,7
20171201|2017-10-26 23:30,27,52.62,52.62,52.62,52.62,4
20171201|2017-10-27 00:00,27,52.63,52.63,52.62,52.62,13
20171201|2017-10-27 00:30,27,52.62,52.62,52.58,52.6,197
20171201|2017-10-27 01:00,27,52.58,52.58,52.56,52.58,65
20171201|2017-10-27 01:30,27,52.6,52.64,52.6,52.64,42
20171201|2017-10-27 02:00,27,52.63,52.63,52.54,52.57,77
20171201|2017-10-27 02:30,27,52.58,52.68,52.58,52.65,135
20171201|2017-10-27 03:00,27,52.63,52.64,52.55,52.62,88
20171201|2017-10-27 03:30,27,52.62,52.63,52.57,52.59,48
20171201|2017-10-27 04:00,27,52.6,52.63,52.51,52.51,191
20171201|2017-10-27 04:30,27,52.54,52.56,52.51,52.55,117
20171201|2017-10-27 05:00,27,52.55,52.55,52.5,52.5,117
20171201|2017-10-27 05:30,27,52.52,52.57,52.46,52.56,326
20171201|2017-10-27 06:00,27,52.56,52.61,52.55,52.56,47
20171201|2017-10-27 06:30,27,52.55,52.55,52.45,52.48,63
20171201|2017-10-27 07:00,27,52.49,52.5,52.25,52.38,947
20171201|2017-10-27 07:30,27,52.36,52.53,52.33,52.49,366
20171201|2017-10-27 08:00,27,52.48,52.64,52.43,52.6,480
20171201|2017-10-27 08:30,27,52.6,53.29,52.54,53.19,2701
20171201|2017-10-27 09:00,27,53.2,53.51,53.14,53.45,1943
20171201|2017-10-27 09:30,27,53.45,53.51,53.35,53.4,1415
20171201|2017-10-27 10:00,27,53.39,53.94,53.39,53.69,2764
20171201|2017-10-27 10:30,27,53.68,53.8,53.64,53.79,1147
20171201|2017-10-27 11:00,27,53.8,53.88,53.67,53.71,832
20171201|2017-10-27 11:30,27,53.71,53.85,53.67,53.79,484
20171201|2017-10-27 12:00,27,53.79,53.8,53.63,53.66,414
20171201|2017-10-27 12:30,27,53.65,53.82,53.65,53.74,539
20171201|2017-10-27 13:00,27,53.75,53.98,53.74,53.92,2430
20171201|2017-10-27 13:30,27,53.92,53.96,53.86,53.89,1105
20171201|2017-10-27 14:00,27,53.9,53.96,53.89,53.96,447
20171201|2017-10-27 14:30,27,53.95,54.02,53.89,53.95,378
20171201|2017-10-27 15:00,27,53.95,53.99,53.95,53.99,191
20171201|2017-10-27 15:30,27,54,54.18,54,54.17,318
20171201|2017-10-27 16:00,27,54.15,54.15,54.1,54.1,19
20171201|2017-10-27 16:30,27,54.03,54.04,53.98,54.04,6
20171201|2017-10-29 17:00,30,54.09,54.14,54.09,54.1,8
20171201|2017-10-29 18:30,30,54.07,54.07,54.06,54.06,22
20171201|2017-10-29 19:00,30,54.07,54.07,53.99,54.01,58
20171201|2017-10-29 19:30,30,54.01,54.03,54.01,54.02,33
20171201|2017-10-29 20:00,30,54,54,53.99,54,17
20171201|2017-10-29 20:30,30,53.98,53.98,53.94,53.98,37
20171201|2017-10-29 21:00,30,53.97,53.97,53.97,53.97,4
20171201|2017-10-29 21:30,30,53.94,53.94,53.91,53.91,37
20171201|2017-10-29 22:00,30,53.91,53.93,53.9,53.93,18
20171201|2017-10-29 22:30,30,53.95,53.97,53.94,53.94,56
20171201|2017-10-29 23:00,30,53.93,53.93,53.93,53.93,4
20171201|2017-10-29 23:30,30,53.94,53.94,53.92,53.92,2
20171201|2017-10-30 00:00,30,53.92,53.92,53.91,53.91,4
20171201|2017-10-30 00:30,30,53.9,53.92,53.9,53.91,40
20171201|2017-10-30 01:00,30,53.89,53.9,53.89,53.9,30
20171201|2017-10-30 01:30,30,53.94,54.03,53.94,54.01,71
20171201|2017-10-30 02:00,30,54.03,54.05,53.98,54.01,146
20171201|2017-10-30 02:30,30,54.02,54.16,54,54.15,197
20171201|2017-10-30 03:00,30,54.13,54.13,53.96,54.04,201
20171201|2017-10-30 03:30,30,54.05,54.08,53.92,53.94,147
20171201|2017-10-30 04:00,30,53.92,53.92,53.81,53.81,293
20171201|2017-10-30 04:30,30,53.8,53.88,53.77,53.77,110
20171201|2017-10-30 05:00,30,53.77,53.87,53.77,53.85,122
20171201|2017-10-30 05:30,30,53.84,53.93,53.8,53.89,203
20171201|2017-10-30 06:00,30,53.91,54.04,53.89,53.93,142
20171201|2017-10-30 06:30,30,53.94,53.96,53.91,53.96,39
20171201|2017-10-30 07:00,30,53.97,54.05,53.93,54.03,168
20171201|2017-10-30 07:30,30,54.03,54.13,53.97,53.99,362
20171201|2017-10-30 08:00,30,53.98,54.43,53.97,54.3,1603
20171201|2017-10-30 08:30,30,54.3,54.45,54.22,54.37,1122
20171201|2017-10-30 09:00,30,54.37,54.43,53.97,54.11,1547
20171201|2017-10-30 09:30,30,54.1,54.19,53.85,53.96,2100
20171201|2017-10-30 10:00,30,53.98,54.03,53.85,53.9,1252
20171201|2017-10-30 10:30,30,53.89,54.04,53.82,54.04,1747
20171201|2017-10-30 11:00,30,54.04,54.09,53.87,54,1149
20171201|2017-10-30 11:30,30,54.02,54.08,53.96,54.06,1081
20171201|2017-10-30 12:00,30,54.06,54.12,54,54.05,591
20171201|2017-10-30 12:30,30,54.06,54.06,54.01,54.05,326
20171201|2017-10-30 13:00,30,54.06,54.24,54.01,54.11,2436
20171201|2017-10-30 13:30,30,54.11,54.14,54.09,54.12,1181
20171201|2017-10-30 14:00,30,54.12,54.15,54.12,54.15,421
20171201|2017-10-30 14:30,30,54.15,54.18,54.14,54.14,73
20171201|2017-10-30 15:00,30,54.16,54.17,54.12,54.12,209
20171201|2017-10-30 15:30,30,54.12,54.13,54.12,54.12,506
20171201|2017-10-30 16:00,30,54.14,54.15,54.13,54.15,90
20171201|2017-10-30 16:30,30,54.15,54.15,54.12,54.12,5
20171201|2017-10-30 19:00,31,54.07,54.09,54.04,54.05,5
20171201|2017-10-30 19:30,31,54.06,54.1,54.06,54.09,17
20171201|2017-10-30 20:30,31,54.05,54.07,54.05,54.07,34
20171201|2017-10-30 21:00,31,54.07,54.07,54.05,54.06,84
20171201|2017-10-30 21:30,31,54.08,54.08,54.07,54.07,2
20171201|2017-10-30 22:00,31,54.08,54.08,54.07,54.07,2
20171201|2017-10-30 22:30,31,54.05,54.05,54.05,54.05,12
20171201|2017-10-30 23:00,31,54.05,54.06,54.01,54.04,132
20171201|2017-10-30 23:30,31,54.03,54.03,54.03,54.03,5
20171201|2017-10-31 00:00,31,54.01,54.02,53.98,54.01,90
20171201|2017-10-31 00:30,31,54.01,54.07,54,54.07,29
20171201|2017-10-31 01:00,31,54.07,54.09,54.07,54.07,26
20171201|2017-10-31 01:30,31,54.09,54.09,54.02,54.05,23
20171201|2017-10-31 02:00,31,54.05,54.05,54,54,15
20171201|2017-10-31 02:30,31,54.02,54.02,53.98,53.98,24
20171201|2017-10-31 03:00,31,53.97,54.06,53.95,54.02,209
20171201|2017-10-31 03:30,31,54.03,54.03,53.94,54.01,90
20171201|2017-10-31 04:00,31,53.99,54.09,53.96,54.08,32
20171201|2017-10-31 04:30,31,54.1,54.28,54.1,54.17,376
20171201|2017-10-31 05:00,31,54.16,54.16,54.1,54.1,48
20171201|2017-10-31 05:30,31,54.05,54.08,53.97,53.97,144
20171201|2017-10-31 06:00,31,53.96,54.05,53.95,54.04,558
20171201|2017-10-31 06:30,31,54,54.14,54,54.1,336
20171201|2017-10-31 07:00,31,54.11,54.19,54.07,54.15,637
20171201|2017-10-31 07:30,31,54.14,54.19,54.07,54.1,479
20171201|2017-10-31 08:00,31,54.1,54.18,54.01,54.05,563
20171201|2017-10-31 08:30,31,54.05,54.07,53.96,53.98,1415
20171201|2017-10-31 09:00,31,54,54.11,53.99,54.1,474
20171201|2017-10-31 09:30,31,54.1,54.11,53.98,54.03,465
20171201|2017-10-31 10:00,31,54.02,54.24,54.01,54.04,885
20171201|2017-10-31 10:30,31,54.05,54.14,54.02,54.14,462
20171201|2017-10-31 11:00,31,54.15,54.26,54.15,54.17,1859
20171201|2017-10-31 11:30,31,54.17,54.24,54.16,54.2,250
20171201|2017-10-31 12:00,31,54.2,54.48,54.18,54.4,782
20171201|2017-10-31 12:30,31,54.4,54.59,54.37,54.52,829
20171201|2017-10-31 13:00,31,54.51,54.57,54.32,54.36,1616
20171201|2017-10-31 13:30,31,54.35,54.42,54.27,54.4,487
20171201|2017-10-31 14:00,31,54.42,54.43,54.39,54.4,222
20171201|2017-10-31 14:30,31,54.41,54.44,54.41,54.42,234
20171201|2017-10-31 15:00,31,54.44,54.47,54.43,54.45,112
20171201|2017-10-31 15:30,31,54.45,54.83,54.43,54.64,1088
20171201|2017-10-31 16:00,31,54.63,54.63,54.6,54.62,14
20171201|2017-10-31 16:30,31,54.64,54.68,54.64,54.67,17
20171201|2017-10-31 19:00,1,54.62,54.66,54.62,54.65,11
20171201|2017-10-31 19:30,1,54.64,54.67,54.64,54.66,116
20171201|2017-10-31 20:00,1,54.66,54.69,54.66,54.68,284
20171201|2017-10-31 20:30,1,54.68,54.69,54.67,54.67,19
20171201|2017-10-31 21:00,1,54.68,54.69,54.67,54.68,11
20171201|2017-10-31 21:30,1,54.66,54.67,54.65,54.66,10
20171201|2017-10-31 22:00,1,54.66,54.66,54.63,54.63,15
20171201|2017-10-31 22:30,1,54.63,54.64,54.6,54.6,16
20171201|2017-10-31 23:00,1,54.6,54.64,54.59,54.64,20
20171201|2017-10-31 23:30,1,54.62,54.64,54.6,54.64,32
20171201|2017-11-01 00:00,1,54.63,54.66,54.63,54.64,38
20171201|2017-11-01 00:30,1,54.64,54.68,54.61,54.68,21
20171201|2017-11-01 01:00,1,54.66,54.75,54.65,54.72,68
20171201|2017-11-01 01:30,1,54.74,54.76,54.69,54.69,37
20171201|2017-11-01 02:00,1,54.7,54.84,54.7,54.78,46
20171201|2017-11-01 02:30,1,54.77,54.94,54.75,54.92,269
20171201|2017-11-01 03:00,1,54.91,54.92,54.83,54.92,173
20171201|2017-11-01 03:30,1,54.93,55.22,54.92,55.11,845
20171201|2017-11-01 04:00,1,55.11,55.14,54.98,55.02,366
20171201|2017-11-01 04:30,1,55.03,55.07,55.01,55.07,133
20171201|2017-11-01 05:00,1,55.04,55.1,54.99,55.03,423
20171201|2017-11-01 05:30,1,55,55.09,55,55.08,145
20171201|2017-11-01 06:00,1,55.07,55.08,54.99,55.05,283
20171201|2017-11-01 06:30,1,55.04,55.07,55.01,55.05,139
20171201|2017-11-01 07:00,1,55.03,55.04,54.9,54.96,841
20171201|2017-11-01 07:30,1,54.97,54.99,54.87,54.88,362
20171201|2017-11-01 08:00,1,54.89,55,54.81,54.94,1039
20171201|2017-11-01 08:30,1,54.94,55.03,54.93,54.95,764
20171201|2017-11-01 09:00,1,54.96,55.08,54.95,54.99,800
20171201|2017-11-01 09:30,1,54.99,55,54.5,54.53,4444
20171201|2017-11-01 10:00,1,54.51,54.69,54.46,54.55,1626
20171201|2017-11-01 10:30,1,54.53,54.55,54.13,54.25,2174
20171201|2017-11-01 11:00,1,54.27,54.42,54.27,54.36,783
20171201|2017-11-01 11:30,1,54.38,54.61,54.33,54.47,1324
20171201|2017-11-01 12:00,1,54.47,54.47,54.26,54.31,634
20171201|2017-11-01 12:30,1,54.3,54.33,53.9,53.98,1875
20171201|2017-11-01 13:00,1,54,54.33,53.99,54.31,1889
20171201|2017-11-01 13:30,1,54.29,54.31,54.16,54.22,680
20171201|2017-11-01 14:00,1,54.23,54.28,54.23,54.26,117
20171201|2017-11-01 14:30,1,54.27,54.28,54.21,54.27,112
20171201|2017-11-01 15:00,1,54.31,54.32,54.28,54.28,10
20171201|2017-11-01 15:30,1,54.29,54.3,54.28,54.29,11
20171201|2017-11-01 16:00,1,54.29,54.29,54.29,54.29,1
20171201|2017-11-01 16:30,1,54.29,54.29,54.23,54.27,17
20171201|2017-11-01 19:00,2,54.24,54.25,54.24,54.25,3
20171201|2017-11-01 19:30,2,54.29,54.32,54.29,54.32,4
20171201|2017-11-01 20:00,2,54.32,54.4,54.29,54.37,25
20171201|2017-11-01 20:30,2,54.36,54.36,54.36,54.36,1
20171201|2017-11-01 21:30,2,54.36,54.36,54.36,54.36,1
20171201|2017-11-01 22:00,2,54.33,54.33,54.33,54.33,20
20171201|2017-11-01 22:30,2,54.31,54.33,54.3,54.3,6
20171201|2017-11-01 23:00,2,54.3,54.3,54.3,54.3,1
20171201|2017-11-01 23:30,2,54.29,54.29,54.29,54.29,1
20171201|2017-11-02 00:00,2,54.3,54.3,54.3,54.3,3
20171201|2017-11-02 00:30,2,54.28,54.28,54.24,54.24,7
20171201|2017-11-02 01:00,2,54.29,54.29,54.24,54.28,16
20171201|2017-11-02 01:30,2,54.32,54.36,54.31,54.35,125
20171201|2017-11-02 02:00,2,54.38,54.38,54.26,54.29,67
20171201|2017-11-02 02:30,2,54.3,54.32,54.08,54.15,259
20171201|2017-11-02 03:00,2,54.17,54.17,54.06,54.12,222
20171201|2017-11-02 03:30,2,54.11,54.16,54.03,54.04,241
20171201|2017-11-02 04:00,2,54.05,54.3,54,54.26,355
20171201|2017-11-02 04:30,2,54.25,54.48,54.24,54.45,428
20171201|2017-11-02 05:00,2,54.42,54.45,54.34,54.34,74
20171201|2017-11-02 05:30,2,54.34,54.37,54.29,54.32,230
20171201|2017-11-02 06:00,2,54.34,54.35,54.15,54.21,74
20171201|2017-11-02 06:30,2,54.21,54.27,54.17,54.24,193
20171201|2017-11-02 07:00,2,54.21,54.36,54.19,54.26,113
20171201|2017-11-02 07:30,2,54.26,54.26,54.1,54.25,171
20171201|2017-11-02 08:00,2,54.26,54.36,54.16,54.31,450
20171201|2017-11-02 08:30,2,54.31,54.41,54.25,54.28,384
20171201|2017-11-02 09:00,2,54.28,54.36,54.15,54.3,1310
20171201|2017-11-02 09:30,2,54.3,54.49,54.24,54.4,629
20171201|2017-11-02 10:00,2,54.41,54.41,54.21,54.26,412
20171201|2017-11-02 10:30,2,54.26,54.39,54.26,54.29,360
20171201|2017-11-02 11:00,2,54.28,54.46,54.24,54.35,694
20171201|2017-11-02 11:30,2,54.35,54.44,54.26,54.4,599
20171201|2017-11-02 12:00,2,54.4,54.46,54.38,54.45,453
20171201|2017-11-02 12:30,2,54.45,54.57,54.39,54.46,1403
20171201|2017-11-02 13:00,2,54.46,54.58,54.4,54.56,1115
20171201|2017-11-02 13:30,2,54.56,54.61,54.51,54.59,195
20171201|2017-11-02 14:00,2,54.58,54.64,54.56,54.61,137
20171201|2017-11-02 14:30,2,54.62,54.82,54.61,54.76,303
20171201|2017-11-02 15:00,2,54.77,54.78,54.75,54.76,11
20171201|2017-11-02 15:30,2,54.76,54.78,54.73,54.73,28
20171201|2017-11-02 16:00,2,54.69,54.69,54.67,54.67,8
20171201|2017-11-02 16:30,2,54.68,54.7,54.66,54.69,32
20171201|2017-11-02 19:00,3,54.84,54.91,54.84,54.87,89
20171201|2017-11-02 19:30,3,54.87,54.87,54.84,54.84,4
20171201|2017-11-02 20:00,3,54.84,54.85,54.83,54.85,208
20171201|2017-11-02 20:30,3,54.81,54.81,54.81,54.81,1
20171201|2017-11-02 21:30,3,54.77,54.77,54.77,54.77,3
20171201|2017-11-02 22:00,3,54.81,54.81,54.81,54.81,2
20171201|2017-11-02 22:30,3,54.82,54.82,54.82,54.82,57
20171201|2017-11-02 23:30,3,54.82,54.82,54.81,54.81,110
20171201|2017-11-03 00:00,3,54.82,54.86,54.81,54.86,69
20171201|2017-11-03 00:30,3,54.8,54.8,54.77,54.77,4
20171201|2017-11-03 01:00,3,54.79,54.79,54.76,54.77,6
20171201|2017-11-03 01:30,3,54.76,54.78,54.76,54.78,96
20171201|2017-11-03 02:00,3,54.78,54.78,54.66,54.67,377
20171201|2017-11-03 02:30,3,54.71,54.73,54.67,54.68,17
20171201|2017-11-03 03:00,3,54.69,54.84,54.69,54.76,179
20171201|2017-11-03 03:30,3,54.79,54.96,54.79,54.88,994
20171201|2017-11-03 04:00,3,54.86,54.92,54.85,54.86,96
20171201|2017-11-03 04:30,3,54.85,54.88,54.77,54.78,209
20171201|2017-11-03 05:00,3,54.78,54.89,54.78,54.86,74
20171201|2017-11-03 05:30,3,54.85,54.86,54.8,54.8,42
20171201|2017-11-03 06:00,3,54.8,54.82,54.65,54.7,196
20171201|2017-11-03 06:30,3,54.69,54.73,54.68,54.69,113
20171201|2017-11-03 07:00,3,54.71,54.82,54.68,54.76,169
20171201|2017-11-03 07:30,3,54.77,54.86,54.59,54.6,463
20171201|2017-11-03 08:00,3,54.59,54.85,54.58,54.78,654
20171201|2017-11-03 08:30,3,54.77,54.88,54.69,54.71,399
20171201|2017-11-03 09:00,3,54.74,54.76,54.59,54.67,403
20171201|2017-11-03 09:30,3,54.7,54.72,54.53,54.62,570
20171201|2017-11-03 10:00,3,54.64,54.7,54.41,54.47,882
20171201|2017-11-03 10:30,3,54.47,54.72,54.46,54.7,419
20171201|2017-11-03 11:00,3,54.71,54.95,54.68,54.93,1157
20171201|2017-11-03 11:30,3,54.95,55.13,54.89,54.96,1302
20171201|2017-11-03 12:00,3,54.97,55.14,54.97,55.11,553
20171201|2017-11-03 12:30,3,55.12,55.46,55.12,55.42,1195
20171201|2017-11-03 13:00,3,55.44,55.67,55.44,55.66,2305
20171201|2017-11-03 13:30,3,55.65,55.76,55.63,55.73,842
20171201|2017-11-03 14:00,3,55.72,55.75,55.66,55.69,735
20171201|2017-11-03 14:30,3,55.69,55.7,55.62,55.67,174
20171201|2017-11-03 15:00,3,55.69,55.71,55.65,55.69,42
20171201|2017-11-03 15:30,3,55.72,55.75,55.67,55.7,389
20171201|2017-11-03 16:00,3,55.7,55.7,55.66,55.66,19
20171201|2017-11-05 17:00,6,55.8,55.98,55.8,55.9,92
20171201|2017-11-05 17:30,6,55.82,55.83,55.82,55.83,2
20171201|2017-11-05 18:30,6,55.8,55.8,55.8,55.8,10
20171201|2017-11-05 19:00,6,55.77,55.85,55.77,55.85,35
20171201|2017-11-05 19:30,6,55.82,55.82,55.82,55.82,8
20171201|2017-11-05 20:00,6,55.84,55.85,55.8,55.8,12
20171201|2017-11-05 20:30,6,55.75,55.75,55.69,55.75,34
20171201|2017-11-05 21:00,6,55.74,55.77,55.73,55.77,5
20171201|2017-11-05 21:30,6,55.77,55.79,55.75,55.79,21
20171201|2017-11-05 22:00,6,55.79,55.8,55.75,55.75,13
20171201|2017-11-05 22:30,6,55.74,55.76,55.73,55.75,16
20171201|2017-11-05 23:00,6,55.75,55.79,55.75,55.79,11
20171201|2017-11-05 23:30,6,55.77,55.83,55.77,55.83,31
20171201|2017-11-06 00:00,6,55.83,55.88,55.83,55.87,62
20171201|2017-11-06 00:30,6,55.83,55.83,55.83,55.83,2
20171201|2017-11-06 01:00,6,55.82,55.88,55.82,55.85,94
20171201|2017-11-06 01:30,6,55.87,56.28,55.85,56.13,723
20171201|2017-11-06 02:00,6,56.11,56.12,55.95,56.06,202
20171201|2017-11-06 02:30,6,56.06,56.07,55.96,56,149
20171201|2017-11-06 03:00,6,55.99,56.03,55.86,55.9,438
20171201|2017-11-06 03:30,6,55.9,55.92,55.81,55.87,193
20171201|2017-11-06 04:00,6,55.88,55.98,55.82,55.95,130
20171201|2017-11-06 04:30,6,55.93,56,55.93,55.96,57
20171201|2017-11-06 05:00,6,55.94,55.95,55.88,55.89,72
20171201|2017-11-06 05:30,6,55.9,55.98,55.87,55.98,73
20171201|2017-11-06 06:00,6,55.95,56.07,55.92,55.99,127
20171201|2017-11-06 06:30,6,55.96,56.1,55.94,56,167
20171201|2017-11-06 07:00,6,55.97,56.05,55.92,55.94,213
20171201|2017-11-06 07:30,6,55.93,56,55.83,55.85,522
20171201|2017-11-06 08:00,6,55.85,55.97,55.66,55.74,1670
20171201|2017-11-06 08:30,6,55.75,55.91,55.66,55.85,856
20171201|2017-11-06 09:00,6,55.85,55.99,55.81,55.9,806
20171201|2017-11-06 09:30,6,55.9,56.23,55.9,56.16,1497
20171201|2017-11-06 10:00,6,56.18,56.85,56.09,56.84,3070
20171201|2017-11-06 10:30,6,56.85,57.32,56.71,57.1,3796
20171201|2017-11-06 11:00,6,57.13,57.15,57.03,57.06,1059
20171201|2017-11-06 11:30,6,57.06,57.13,56.98,57.09,908
20171201|2017-11-06 12:00,6,57.09,57.32,57.03,57.2,1022
20171201|2017-11-06 12:30,6,57.2,57.4,57.19,57.29,824
20171201|2017-11-06 13:00,6,57.29,57.6,57.1,57.33,3189
20171201|2017-11-06 13:30,6,57.31,57.36,57.2,57.34,873
20171201|2017-11-06 14:00,6,57.36,57.4,57.32,57.37,144
20171201|2017-11-06 14:30,6,57.36,57.4,57.32,57.34,69
20171201|2017-11-06 15:00,6,57.34,57.35,57.3,57.3,35
20171201|2017-11-06 15:30,6,57.29,57.29,57.25,57.25,94
20171201|2017-11-06 16:00,6,57.25,57.28,57.25,57.28,67
20171201|2017-11-06 16:30,6,57.25,57.26,57.25,57.26,7
20171201|2017-11-06 19:00,7,57.26,57.26,57.2,57.2,9
20171201|2017-11-06 19:30,7,57.18,57.21,57.18,57.21,5
20171201|2017-11-06 20:00,7,57.25,57.25,57.25,57.25,1
20171201|2017-11-06 21:00,7,57.3,57.3,57.3,57.3,1
20171201|2017-11-06 21:30,7,57.31,57.36,57.31,57.36,25
20171201|2017-11-06 22:00,7,57.42,57.42,57.38,57.39,50
20171201|2017-11-06 22:30,7,57.38,57.39,57.34,57.34,21
20171201|2017-11-06 23:00,7,57.35,57.35,57.32,57.32,3
20171201|2017-11-06 23:30,7,57.33,57.35,57.31,57.31,17
20171201|2017-11-07 00:00,7,57.31,57.33,57.31,57.33,36
20171201|2017-11-07 00:30,7,57.3,57.3,57.3,57.3,1
20171201|2017-11-07 01:00,7,57.27,57.28,57.24,57.27,46
20171201|2017-11-07 01:30,7,57.29,57.37,57.28,57.35,66
20171201|2017-11-07 02:00,7,57.33,57.52,57.32,57.46,412
20171201|2017-11-07 02:30,7,57.46,57.69,57.37,57.42,1033
20171201|2017-11-07 03:00,7,57.41,57.42,57.2,57.25,511
20171201|2017-11-07 03:30,7,57.24,57.29,57.14,57.27,1396
20171201|2017-11-07 04:00,7,57.26,57.38,57.19,57.21,347
20171201|2017-11-07 04:30,7,57.24,57.43,57.23,57.4,371
20171201|2017-11-07 05:00,7,57.4,57.41,57.31,57.35,30
20171201|2017-11-07 05:30,7,57.39,57.39,57.3,57.3,52
20171201|2017-11-07 06:00,7,57.3,57.32,57.22,57.23,91
20171201|2017-11-07 06:30,7,57.22,57.33,57.22,57.28,297
20171201|2017-11-07 07:00,7,57.29,57.47,57.22,57.31,477
20171201|2017-11-07 07:30,7,57.29,57.33,57.2,57.25,649
20171201|2017-11-07 08:00,7,57.26,57.37,57.14,57.16,2693
20171201|2017-11-07 08:30,7,57.17,57.2,56.93,56.97,2069
20171201|2017-11-07 09:00,7,56.96,57.36,56.96,57.11,1942
20171201|2017-11-07 09:30,7,57.1,57.3,56.9,57.27,1336
20171201|2017-11-07 10:00,7,57.27,57.43,57.03,57.08,1473
20171201|2017-11-07 10:30,7,57.07,57.21,57.02,57.04,609
20171201|2017-11-07 11:00,7,57.03,57.24,57.02,57.14,383
20171201|2017-11-07 11:30,7,57.14,57.24,57.14,57.22,179
20171201|2017-11-07 12:00,7,57.24,57.27,57.13,57.15,165
20171201|2017-11-07 12:30,7,57.14,57.2,57.1,57.13,190
20171201|2017-11-07 13:00,7,57.11,57.23,57.01,57.23,1289
20171201|2017-11-07 13:30,7,57.23,57.27,57.19,57.27,262
20171201|2017-11-07 14:00,7,57.25,57.31,57.21,57.21,143
20171201|2017-11-07 14:30,7,57.22,57.24,57.16,57.22,156
20171201|2017-11-07 15:00,7,57.24,57.26,57.21,57.26,26
20171201|2017-11-07 15:30,7,57.24,57.24,56.85,56.92,427
20171201|2017-11-07 16:00,7,56.98,57.01,56.98,57.01,17
20171201|2017-11-07 19:00,8,57.04,57.11,57.04,57.1,86
20171201|2017-11-07 19:30,8,57.09,57.09,57.09,57.09,12
20171201|2017-11-07 20:00,8,57.06,57.07,57.06,57.07,2
20171201|2017-11-07 20:30,8,57.05,57.06,57.02,57.02,4
20171201|2017-11-07 21:30,8,57.01,57.02,57,57,13
20171201|2017-11-07 22:00,8,57,57.02,56.98,56.98,31
20171201|2017-11-07 22:30,8,56.97,57,56.95,57,28
20171201|2017-11-07 23:00,8,56.98,57.02,56.98,57,28
20171201|2017-11-07 23:30,8,56.98,56.98,56.93,56.93,49
20171201|2017-11-08 00:00,8,56.9,56.92,56.8,56.83,87
20171201|2017-11-08 00:30,8,56.85,56.9,56.84,56.86,26
20171201|2017-11-08 01:00,8,56.86,56.93,56.86,56.93,17
20171201|2017-11-08 01:30,8,56.92,56.93,56.85,56.93,35
20171201|2017-11-08 02:00,8,56.92,57.09,56.92,57.07,116
20171201|2017-11-08 02:30,8,57.05,57.11,56.95,57.01,189
20171201|2017-11-08 03:00,8,57.01,57.13,57.01,57.1,77
20171201|2017-11-08 03:30,8,57.08,57.08,57.02,57.08,87
20171201|2017-11-08 04:00,8,57.1,57.14,57.06,57.1,91
20171201|2017-11-08 04:30,8,57.13,57.13,56.99,57.05,126
20171201|2017-11-08 05:00,8,57.04,57.04,56.96,56.96,36
20171201|2017-11-08 05:30,8,56.96,56.98,56.89,56.9,158
20171201|2017-11-08 06:00,8,56.9,56.95,56.86,56.94,61
20171201|2017-11-08 06:30,8,56.96,57.07,56.96,57.02,206
20171201|2017-11-08 07:00,8,57.02,57.07,56.98,57,94
20171201|2017-11-08 07:30,8,56.98,57.05,56.94,57.05,127
20171201|2017-11-08 08:00,8,57.06,57.1,56.96,56.99,490
20171201|2017-11-08 08:30,8,56.98,57,56.75,56.81,863
20171201|2017-11-08 09:00,8,56.82,56.95,56.75,56.89,845
20171201|2017-11-08 09:30,8,56.85,56.86,56.41,56.67,4081
20171201|2017-11-08 10:00,8,56.68,57.11,56.68,56.98,2844
20171201|2017-11-08 10:30,8,56.99,57.06,56.86,56.97,971
20171201|2017-11-08 11:00,8,56.96,57.9,56.96,57.8,4992
20171201|2017-11-08 11:30,8,57.8,57.85,56.74,56.9,3140
20171201|2017-11-08 12:00,8,56.9,56.97,56.51,56.76,2186
20171201|2017-11-08 12:30,8,56.76,57.11,56.72,57.02,1178
20171201|2017-11-08 13:00,8,57.01,57.03,56.65,56.82,2255
20171201|2017-11-08 13:30,8,56.82,56.82,56.71,56.78,515
20171201|2017-11-08 14:00,8,56.8,56.84,56.73,56.76,123
20171201|2017-11-08 14:30,8,56.77,56.82,56.75,56.82,89
20171201|2017-11-08 15:00,8,56.83,56.83,56.79,56.81,34
20171201|2017-11-08 15:30,8,56.82,56.85,56.81,56.85,27
20171201|2017-11-08 16:30,8,56.87,56.87,56.87,56.87,3
20171201|2017-11-08 19:00,9,56.84,56.88,56.83,56.88,22
20171201|2017-11-08 19:30,9,56.92,56.92,56.92,56.92,1
20171201|2017-11-08 20:00,9,56.92,56.97,56.92,56.97,4
20171201|2017-11-08 21:00,9,56.96,56.96,56.9,56.9,65
20171201|2017-11-08 21:30,9,56.89,56.89,56.89,56.89,4
20171201|2017-11-08 22:00,9,56.88,56.89,56.88,56.89,17
20171201|2017-11-08 22:30,9,56.89,56.89,56.89,56.89,5
20171201|2017-11-08 23:30,9,56.76,56.86,56.73,56.8,99
20171201|2017-11-09 00:00,9,56.82,56.86,56.82,56.86,5
20171201|2017-11-09 00:30,9,56.87,56.87,56.84,56.84,3
20171201|2017-11-09 01:00,9,56.82,56.9,56.82,56.9,60
20171201|2017-11-09 01:30,9,56.88,56.91,56.83,56.86,89
20171201|2017-11-09 02:00,9,56.86,56.91,56.79,56.87,113
20171201|2017-11-09 02:30,9,56.82,56.89,56.69,56.77,115
20171201|2017-11-09 03:00,9,56.76,56.85,56.74,56.82,167
20171201|2017-11-09 03:30,9,56.84,56.97,56.8,56.83,195
20171201|2017-11-09 04:00,9,56.83,56.84,56.76,56.84,174
20171201|2017-11-09 04:30,9,56.83,56.92,56.8,56.9,90
20171201|2017-11-09 05:00,9,56.89,57.08,56.89,56.99,308
20171201|2017-11-09 05:30,9,56.98,57.02,56.92,56.97,57
20171201|2017-11-09 06:00,9,56.97,56.97,56.82,56.84,80
20171201|2017-11-09 06:30,9,56.83,56.93,56.76,56.81,205
20171201|2017-11-09 07:00,9,56.81,56.95,56.79,56.91,237
20171201|2017-11-09 07:30,9,56.94,56.96,56.85,56.9,295
20171201|2017-11-09 08:00,9,56.91,57.05,56.76,56.93,1472
20171201|2017-11-09 08:30,9,56.93,56.98,56.8,56.93,408
20171201|2017-11-09 09:00,9,56.93,57.46,56.93,57.26,3079
20171201|2017-11-09 09:30,9,57.26,57.52,57.25,57.4,1513
20171201|2017-11-09 10:00,9,57.4,57.49,56.89,57.28,2507
20171201|2017-11-09 10:30,9,57.29,57.33,57.09,57.15,961
20171201|2017-11-09 11:00,9,57.13,57.3,57.12,57.19,667
20171201|2017-11-09 11:30,9,57.21,57.33,57.12,57.29,769
20171201|2017-11-09 12:00,9,57.29,57.42,57.23,57.25,377
20171201|2017-11-09 12:30,9,57.24,57.29,57.19,57.29,337
20171201|2017-11-09 13:00,9,57.31,57.38,57.13,57.18,699
20171201|2017-11-09 13:30,9,57.17,57.19,57.11,57.14,201
20171201|2017-11-09 14:00,9,57.14,57.18,57.07,57.11,439
20171201|2017-11-09 14:30,9,57.1,57.11,57.04,57.09,127
20171201|2017-11-09 15:00,9,57.09,57.09,57.07,57.07,15
20171201|2017-11-09 15:30,9,57.08,57.08,57.01,57.03,28
20171201|2017-11-09 16:00,9,57.01,57.11,57.01,57.11,31
20171201|2017-11-09 16:30,9,57.1,57.1,57.03,57.03,40
20171201|2017-11-09 20:30,10,57.03,57.03,57.03,57.03,1
20171201|2017-11-09 21:30,10,57.01,57.01,57.01,57.01,56
20171201|2017-11-09 22:00,10,57.01,57.01,57.01,57.01,5
20171201|2017-11-09 23:00,10,57.08,57.11,57.08,57.11,5
20171201|2017-11-09 23:30,10,57.09,57.11,57.09,57.1,22
20171201|2017-11-10 00:00,10,57.09,57.09,57.09,57.09,4
20171201|2017-11-10 00:30,10,57.05,57.05,57.05,57.05,1
20171201|2017-11-10 01:00,10,57.05,57.11,57.05,57.06,12
20171201|2017-11-10 01:30,10,57.05,57.1,57,57.07,40
20171201|2017-11-10 02:00,10,57.07,57.16,57.03,57.15,85
20171201|2017-11-10 02:30,10,57.15,57.2,57.09,57.13,73
20171201|2017-11-10 03:00,10,57.1,57.2,57.09,57.13,158
20171201|2017-11-10 03:30,10,57.12,57.26,57.12,57.25,81
20171201|2017-11-10 04:00,10,57.25,57.31,57.19,57.19,89
20171201|2017-11-10 04:30,10,57.19,57.23,57.17,57.2,18
20171201|2017-11-10 05:00,10,57.21,57.21,57.09,57.09,58
20171201|2017-11-10 05:30,10,57.1,57.19,57.09,57.16,119
20171201|2017-11-10 06:00,10,57.14,57.16,57.06,57.1,94
20171201|2017-11-10 06:30,10,57.13,57.19,57.13,57.19,48
20171201|2017-11-10 07:00,10,57.16,57.23,57.14,57.18,115
20171201|2017-11-10 07:30,10,57.2,57.3,57.2,57.24,259
20171201|2017-11-10 08:00,10,57.24,57.25,57.13,57.17,241
20171201|2017-11-10 08:30,10,57.18,57.23,57.08,57.16,496
20171201|2017-11-10 09:00,10,57.16,57.19,57.03,57.16,374
20171201|2017-11-10 09:30,10,57.16,57.36,57.1,57.32,589
20171201|2017-11-10 10:00,10,57.3,57.33,57.1,57.23,546
20171201|2017-11-10 10:30,10,57.23,57.24,57.02,57.06,402
20171201|2017-11-10 11:00,10,57.06,57.08,56.56,56.56,2242
20171201|2017-11-10 11:30,10,56.57,56.92,56.56,56.84,754
20171201|2017-11-10 12:00,10,56.83,56.9,56.63,56.84,560
20171201|2017-11-10 12:30,10,56.83,56.9,56.78,56.84,188
20171201|2017-11-10 13:00,10,56.87,57.01,56.71,56.76,953
20171201|2017-11-10 13:30,10,56.75,56.84,56.71,56.84,515
20171201|2017-11-10 14:00,10,56.85,56.88,56.84,56.85,52
20171201|2017-11-10 14:30,10,56.86,56.87,56.82,56.82,37
20171201|2017-11-10 15:00,10,56.85,56.86,56.83,56.86,12
20171201|2017-11-10 15:30,10,56.87,56.9,56.87,56.9,9
20171201|2017-11-10 16:00,10,56.91,56.91,56.82,56.82,38
20171201|2017-11-10 16:30,10,56.85,56.85,56.85,56.85,1
20171201|2017-11-12 17:00,13,56.95,57.01,56.92,56.95,16
20171201|2017-11-12 17:30,13,56.91,56.93,56.91,56.93,6
20171201|2017-11-12 19:00,13,56.89,56.89,56.88,56.88,5
20171201|2017-11-12 19:30,13,56.82,56.86,56.82,56.84,6
20171201|2017-11-12 20:00,13,56.79,56.8,56.78,56.8,53
20171201|2017-11-12 20:30,13,56.8,56.8,56.8,56.8,3
20171201|2017-11-12 21:00,13,56.84,56.84,56.8,56.8,3
20171201|2017-11-12 21:30,13,56.78,56.78,56.78,56.78,1
20171201|2017-11-12 22:00,13,56.83,56.83,56.83,56.83,1
20171201|2017-11-12 22:30,13,56.79,56.8,56.79,56.79,3
20171201|2017-11-12 23:00,13,56.8,56.82,56.79,56.8,7
20171201|2017-11-12 23:30,13,56.81,56.81,56.8,56.81,6
20171201|2017-11-13 00:30,13,56.77,56.77,56.75,56.77,27
20171201|2017-11-13 01:00,13,56.79,56.82,56.77,56.81,28
20171201|2017-11-13 01:30,13,56.79,56.79,56.72,56.72,17
20171201|2017-11-13 02:00,13,56.7,56.73,56.64,56.68,238
20171201|2017-11-13 02:30,13,56.68,56.75,56.66,56.69,60
20171201|2017-11-13 03:00,13,56.7,56.77,56.67,56.7,125
20171201|2017-11-13 03:30,13,56.71,56.72,56.65,56.67,139
20171201|2017-11-13 04:00,13,56.66,56.7,56.59,56.61,620
20171201|2017-11-13 04:30,13,56.62,56.75,56.6,56.71,50
20171201|2017-11-13 05:00,13,56.74,56.81,56.73,56.75,94
20171201|2017-11-13 05:30,13,56.79,56.88,56.79,56.85,110
20171201|2017-11-13 06:00,13,56.88,56.92,56.77,56.8,164
20171201|2017-11-13 06:30,13,56.83,56.85,56.8,56.84,31
20171201|2017-11-13 07:00,13,56.81,56.91,56.8,56.89,188
20171201|2017-11-13 07:30,13,56.89,56.9,56.78,56.8,157
20171201|2017-11-13 08:00,13,56.8,56.99,56.74,56.91,656
20171201|2017-11-13 08:30,13,56.87,56.9,56.74,56.85,520
20171201|2017-11-13 09:00,13,56.87,57.15,56.83,56.95,1438
20171201|2017-11-13 09:30,13,56.95,56.98,56.89,56.98,450
20171201|2017-11-13 10:00,13,56.98,57.03,56.87,56.91,717
20171201|2017-11-13 10:30,13,56.92,56.92,56.31,56.67,4195
20171201|2017-11-13 11:00,13,56.67,56.93,56.65,56.74,1030
20171201|2017-11-13 11:30,13,56.74,56.9,56.73,56.86,601
20171201|2017-11-13 12:00,13,56.85,56.87,56.7,56.72,184
20171201|2017-11-13 12:30,13,56.73,56.8,56.68,56.78,351
20171201|2017-11-13 13:00,13,56.8,56.85,56.73,56.78,500
20171201|2017-11-13 13:30,13,56.78,56.8,56.73,56.75,163
20171201|2017-11-13 14:00,13,56.74,56.75,56.69,56.75,116
20171201|2017-11-13 14:30,13,56.72,56.72,56.68,56.7,82
20171201|2017-11-13 15:00,13,56.71,56.73,56.71,56.72,59
20171201|2017-11-13 15:30,13,56.68,56.73,56.68,56.72,87
20171201|2017-11-13 16:00,13,56.71,56.71,56.68,56.68,2
20171201|2017-11-13 19:00,14,56.72,56.72,56.7,56.7,2
20171201|2017-11-13 20:00,14,56.71,56.71,56.61,56.64,24
20171201|2017-11-13 20:30,14,56.62,56.64,56.61,56.61,39
20171201|2017-11-13 21:00,14,56.62,56.62,56.62,56.62,2
20171201|2017-11-13 22:30,14,56.64,56.64,56.6,56.61,9
20171201|2017-11-13 23:00,14,56.63,56.63,56.63,56.63,1
20171201|2017-11-13 23:30,14,56.63,56.63,56.63,56.63,2
20171201|2017-11-14 00:30,14,56.59,56.59,56.54,56.55,26
20171201|2017-11-14 01:00,14,56.56,56.58,56.5,56.57,127
20171201|2017-11-14 01:30,14,56.57,56.58,56.52,56.55,59
20171201|2017-11-14 02:00,14,56.56,56.63,56.52,56.6,124
20171201|2017-11-14 02:30,14,56.6,56.63,56.54,56.63,223
20171201|2017-11-14 03:00,14,56.63,56.64,56.53,56.58,86
20171201|2017-11-14 03:30,14,56.6,56.66,56.6,56.64,79
20171201|2017-11-14 04:00,14,56.63,56.64,56.6,56.61,105
20171201|2017-11-14 04:30,14,56.6,56.62,56.53,56.57,113
20171201|2017-11-14 05:00,14,56.57,56.61,56.53,56.56,60
20171201|2017-11-14 05:30,14,56.56,56.56,56.46,56.47,185
20171201|2017-11-14 06:00,14,56.45,56.51,56.44,56.44,56
20171201|2017-11-14 06:30,14,56.44,56.53,56.39,56.5,162
20171201|2017-11-14 07:00,14,56.51,56.53,56.41,56.46,292
20171201|2017-11-14 07:30,14,56.45,56.52,56.42,56.45,325
20171201|2017-11-14 08:00,14,56.46,56.6,56.45,56.56,389
20171201|2017-11-14 08:30,14,56.57,56.57,56.08,56.12,2359
20171201|2017-11-14 09:00,14,56.11,56.23,55.76,55.8,1975
20171201|2017-11-14 09:30,14,55.8,55.8,55.28,55.38,4748
20171201|2017-11-14 10:00,14,55.39,55.52,55.19,55.32,2653
20171201|2017-11-14 10:30,14,55.32,55.61,55.31,55.5,2336
20171201|2017-11-14 11:00,14,55.52,55.62,55.47,55.57,238
20171201|2017-11-14 11:30,14,55.58,55.63,55.52,55.59,598
20171201|2017-11-14 12:00,14,55.59,55.74,55.58,55.65,521
20171201|2017-11-14 12:30,14,55.65,55.69,55.47,55.51,427
20171201|2017-11-14 13:00,14,55.52,55.73,55.51,55.68,708
20171201|2017-11-14 13:30,14,55.68,55.78,55.67,55.77,472
20171201|2017-11-14 14:00,14,55.77,55.79,55.61,55.62,290
20171201|2017-11-14 14:30,14,55.64,55.68,55.43,55.43,83
20171201|2017-11-14 15:00,14,55.44,55.44,55.25,55.35,196
20171201|2017-11-14 15:30,14,55.35,55.35,54.82,54.97,1473
20171201|2017-11-14 16:00,14,55.05,55.07,55.01,55.06,82
20171201|2017-11-14 16:30,14,55.06,55.1,55.06,55.08,32
20171201|2017-11-14 19:00,15,55.09,55.13,55.07,55.08,47
20171201|2017-11-14 19:30,15,55.08,55.13,55.07,55.11,11
20171201|2017-11-14 20:00,15,55.1,55.13,55.07,55.08,22
20171201|2017-11-14 20:30,15,55.09,55.1,55.09,55.1,4
20171201|2017-11-14 21:00,15,55.1,55.15,55.1,55.14,20
20171201|2017-11-14 21:30,15,55.12,55.12,55.08,55.08,11
20171201|2017-11-14 22:00,15,55.11,55.11,55.07,55.09,10
20171201|2017-11-14 22:30,15,55.09,55.09,55.02,55.02,11
20171201|2017-11-14 23:00,15,55.04,55.06,54.98,55.06,39
20171201|2017-11-15 00:00,15,55.07,55.1,55.06,55.08,115
20171201|2017-11-15 00:30,15,55.08,55.08,55.03,55.03,21
20171201|2017-11-15 01:00,15,55.09,55.14,55.07,55.1,86
20171201|2017-11-15 01:30,15,55.09,55.17,55.09,55.15,24
20171201|2017-11-15 02:00,15,55.11,55.2,55.11,55.15,154
20171201|2017-11-15 02:30,15,55.16,55.22,55.14,55.18,155
20171201|2017-11-15 03:00,15,55.16,55.26,55.16,55.26,40
20171201|2017-11-15 03:30,15,55.21,55.26,55.15,55.15,233
20171201|2017-11-15 04:00,15,55.16,55.19,55.02,55.08,157
20171201|2017-11-15 04:30,15,55.07,55.12,55.04,55.06,100
20171201|2017-11-15 05:00,15,55.07,55.07,54.98,55,198
20171201|2017-11-15 05:30,15,55,55.13,55,55.13,169
20171201|2017-11-15 06:00,15,55.15,55.19,55.07,55.09,269
20171201|2017-11-15 06:30,15,55.1,55.11,55.02,55.06,309
20171201|2017-11-15 07:00,15,55.1,55.15,55.07,55.1,166
20171201|2017-11-15 07:30,15,55.07,55.14,55.01,55.09,369
20171201|2017-11-15 08:00,15,55.11,55.3,55.11,55.19,856
20171201|2017-11-15 08:30,15,55.19,55.25,55.08,55.1,605
20171201|2017-11-15 09:00,15,55.1,55.13,55.04,55.12,442
20171201|2017-11-15 09:30,15,55.15,55.37,54.89,55.27,2613
20171201|2017-11-15 10:00,15,55.3,55.49,55.24,55.41,1392
20171201|2017-11-15 10:30,15,55.41,55.57,55.3,55.36,1622
20171201|2017-11-15 11:00,15,55.36,55.39,55.3,55.34,288
20171201|2017-11-15 11:30,15,55.32,55.42,55.31,55.37,297
20171201|2017-11-15 12:00,15,55.4,55.42,55.31,55.37,128
20171201|2017-11-15 12:30,15,55.38,55.38,55.18,55.23,471
20171201|2017-11-15 13:00,15,55.24,55.4,55.21,55.28,959
20171201|2017-11-15 13:30,15,55.28,55.31,55.24,55.27,276
20171201|2017-11-15 14:00,15,55.27,55.3,55.26,55.28,143
20171201|2017-11-15 14:30,15,55.28,55.29,55.25,55.25,93
20171201|2017-11-15 15:00,15,55.26,55.27,55.24,55.26,58
20171201|2017-11-15 15:30,15,55.26,55.32,55.25,55.32,246
20171201|2017-11-15 16:00,15,55.3,55.3,55.3,55.3,1
20171201|2017-11-15 16:30,15,55.29,55.29,55.29,55.29,1
20171201|2017-11-15 19:00,16,55.29,55.31,55.27,55.31,63
20171201|2017-11-15 19:30,16,55.32,55.35,55.32,55.33,14
20171201|2017-11-15 20:00,16,55.35,55.35,55.35,55.35,17
20171201|2017-11-15 20:30,16,55.36,55.36,55.35,55.35,19
20171201|2017-11-15 21:00,16,55.33,55.33,55.32,55.32,8
20171201|2017-11-15 21:30,16,55.34,55.35,55.34,55.34,28
20171201|2017-11-15 23:00,16,55.38,55.39,55.37,55.39,4
20171201|2017-11-15 23:30,16,55.38,55.39,55.37,55.39,7
20171201|2017-11-16 00:00,16,55.39,55.4,55.39,55.39,4
20171201|2017-11-16 00:30,16,55.38,55.4,55.36,55.38,12
20171201|2017-11-16 01:00,16,55.37,55.37,55.33,55.34,22
20171201|2017-11-16 01:30,16,55.35,55.45,55.35,55.44,28
20171201|2017-11-16 02:00,16,55.43,55.47,55.4,55.43,127
20171201|2017-11-16 02:30,16,55.43,55.47,55.34,55.36,97
20171201|2017-11-16 03:00,16,55.35,55.38,55.26,55.26,99
20171201|2017-11-16 03:30,16,55.28,55.31,55.16,55.21,237
20171201|2017-11-16 04:00,16,55.2,55.27,55.2,55.26,212
20171201|2017-11-16 04:30,16,55.27,55.3,55.25,55.27,250
20171201|2017-11-16 05:00,16,55.26,55.28,55.15,55.19,129
20171201|2017-11-16 05:30,16,55.21,55.27,55.18,55.2,39
20171201|2017-11-16 06:00,16,55.22,55.31,55.22,55.25,61
20171201|2017-11-16 06:30,16,55.25,55.25,55.09,55.11,216
20171201|2017-11-16 07:00,16,55.11,55.19,55.08,55.19,477
20171201|2017-11-16 07:30,16,55.19,55.23,55.16,55.17,130
20171201|2017-11-16 08:00,16,55.17,55.2,55.08,55.13,982
20171201|2017-11-16 08:30,16,55.13,55.13,54.94,55.04,1759
20171201|2017-11-16 09:00,16,55.03,55.36,55.01,55.32,726
20171201|2017-11-16 09:30,16,55.33,55.37,55.24,55.27,238
20171201|2017-11-16 10:00,16,55.32,55.6,55.32,55.4,628
20171201|2017-11-16 10:30,16,55.39,55.39,55.05,55.14,414
20171201|2017-11-16 11:00,16,55.15,55.22,55,55.18,844
20171201|2017-11-16 11:30,16,55.16,55.28,55.16,55.22,139
20171201|2017-11-16 12:00,16,55.2,55.3,55.2,55.26,140
20171201|2017-11-16 12:30,16,55.26,55.28,55.18,55.27,171
20171201|2017-11-16 13:00,16,55.28,55.34,55.08,55.13,507
20171201|2017-11-16 13:30,16,55.12,55.13,55.07,55.11,309
20171201|2017-11-16 14:00,16,55.12,55.16,55.11,55.16,27
20171201|2017-11-16 14:30,16,55.15,55.26,55.13,55.17,135
20171201|2017-11-16 15:00,16,55.18,55.22,55.18,55.2,8
20171201|2017-11-16 15:30,16,55.2,55.2,55.2,55.2,2
20171201|2017-11-16 19:00,17,55.28,55.28,55.28,55.28,2
20171201|2017-11-16 19:30,17,55.31,55.31,55.25,55.25,8
20171201|2017-11-16 22:00,17,55.29,55.29,55.29,55.29,4
20171201|2017-11-16 23:00,17,55.29,55.29,55.29,55.29,100
20171201|2017-11-17 00:00,17,55.32,55.33,55.32,55.32,12
20171201|2017-11-17 01:00,17,55.38,55.38,55.38,55.38,10
20171201|2017-11-17 01:30,17,55.35,55.4,55.35,55.4,34
20171201|2017-11-17 02:00,17,55.4,55.47,55.36,55.36,96
20171201|2017-11-17 02:30,17,55.45,55.49,55.45,55.48,43
20171201|2017-11-17 03:00,17,55.48,55.56,55.46,55.56,96
20171201|2017-11-17 03:30,17,55.63,56.07,55.63,55.97,296
20171201|2017-11-17 04:00,17,55.86,55.86,55.86,55.86,1
20171201|2017-11-17 04:30,17,55.96,55.96,55.96,55.96,1
20171201|2017-11-17 05:30,17,55.98,56.18,55.98,56.14,106
20171201|2017-11-17 06:00,17,56.1,56.1,56.02,56.03,40
20171201|2017-11-17 06:30,17,55.97,55.97,55.97,55.97,10
20171201|2017-11-17 07:00,17,56,56.03,55.96,56.03,61
20171201|2017-11-17 07:30,17,55.99,56.18,55.91,56.11,61
20171201|2017-11-17 08:00,17,55.99,55.99,55.82,55.88,153
20171201|2017-11-17 08:30,17,55.88,56.01,55.84,55.98,228
20171201|2017-11-17 09:00,17,55.97,56.08,55.97,56,4
20171201|2017-11-17 09:30,17,56.08,56.26,56.08,56.17,73
20171201|2017-11-17 10:00,17,56.22,56.47,56.21,56.31,343
20171201|2017-11-17 10:30,17,56.39,56.43,56.3,56.34,208
20171201|2017-11-17 11:00,17,56.42,56.47,56.35,56.35,92
20171201|2017-11-17 11:30,17,56.34,56.45,56.33,56.41,293
20171201|2017-11-17 12:00,17,56.45,56.52,56.42,56.51,44
20171201|2017-11-17 12:30,17,56.55,56.55,56.45,56.45,11
20171201|2017-11-17 13:00,17,56.45,56.55,56.35,56.55,399
20180101|2016-01-19 08:30,19,39.45,39.45,39.45,39.45,6
20180101|2016-01-21 14:30,21,39.8,39.8,39.8,39.8,1
20180101|2016-03-09 13:30,9,46.5,46.5,46.5,46.5,1
20180101|2016-03-17 02:30,17,46.5,46.5,46.5,46.5,6
20180101|2016-03-24 11:00,24,46.3,46.3,46.3,46.3,1
20180101|2016-03-24 11:30,24,46,46,46,46,1
20180101|2016-03-28 11:00,28,45.9,45.9,45.9,45.9,1
20180101|2016-04-05 03:00,5,42.6,42.75,42.6,42.75,2
20180101|2016-04-05 03:30,5,43,43,43,43,1
20180101|2016-04-17 17:00,18,44,44,44,44,1
20180101|2016-08-17 07:00,17,51.82,51.82,51.82,51.82,1
20180101|2016-11-30 10:30,30,52.95,52.95,52.95,52.95,1
20180101|2017-02-08 09:30,8,54.75,54.75,54.75,54.75,14
20180101|2017-03-10 11:30,10,50.55,50.55,50.55,50.55,5
20180101|2017-03-13 10:00,13,51,51,51,51,17
20180101|2017-03-14 07:00,14,49.9,49.9,49.8,49.8,2
20180101|2017-03-21 12:30,21,49.94,49.94,49.94,49.94,2
20180101|2017-03-21 13:00,21,50.02,50.02,50.02,50.02,2
20180101|2017-03-22 05:30,22,49.38,49.38,49.38,49.38,1
20180101|2017-03-22 08:30,22,49.69,49.69,49.69,49.69,1
20180101|2017-03-22 10:00,22,49.62,49.62,49.62,49.62,1
20180101|2017-03-29 07:30,29,50.27,50.27,50.27,50.27,4
20180101|2017-03-30 07:00,30,51.02,51.02,51.02,51.02,3
20180101|2017-03-30 10:00,30,51.68,51.68,51.68,51.68,1
20180101|2017-03-31 09:00,31,51.77,51.77,51.77,51.77,1
20180101|2017-03-31 10:00,31,51.71,51.71,51.71,51.71,1
20180101|2017-03-31 10:30,31,51.79,51.79,51.79,51.79,1
20180101|2017-03-31 12:30,31,51.95,51.95,51.95,51.95,1
20180101|2017-03-31 13:00,31,52.12,52.12,52.12,52.12,1
20180101|2017-04-03 10:00,3,51.96,51.96,51.96,51.96,1
20180101|2017-04-03 12:00,3,51.96,52.02,51.96,52.02,5
20180101|2017-04-03 12:30,3,52.01,52.01,52.01,52.01,3
20180101|2017-04-04 03:00,4,51.7,51.7,51.7,51.7,1
20180101|2017-04-04 10:00,4,52.67,52.67,52.67,52.67,1
20180101|2017-04-05 08:00,5,53.21,53.21,53.21,53.21,2
20180101|2017-04-05 10:00,5,52.55,52.55,52.55,52.55,1
20180101|2017-04-06 06:00,6,52.94,52.94,52.94,52.94,1
20180101|2017-04-06 07:30,6,53.05,53.05,53.05,53.05,24
20180101|2017-04-06 08:30,6,53.08,53.08,53.08,53.08,4
20180101|2017-04-06 09:30,6,53.21,53.21,53.21,53.21,1
20180101|2017-04-06 11:00,6,53.23,53.23,53.23,53.23,1
20180101|2017-04-10 10:30,10,54.18,54.18,54.18,54.18,1
20180101|2017-04-11 08:30,11,54.45,54.45,54.45,54.45,27
20180101|2017-04-12 09:30,12,54.77,54.78,54.77,54.78,2
20180101|2017-04-12 14:00,12,54.54,54.55,54.54,54.55,20
20180101|2017-04-13 08:00,13,54.91,54.92,54.91,54.92,3
20180101|2017-04-13 10:30,13,54.54,54.54,54.5,54.5,9
20180101|2017-04-13 11:00,13,54.5,54.53,54.5,54.53,6
20180101|2017-04-13 14:00,13,54.68,54.68,54.68,54.68,1
20180101|2017-04-16 23:30,17,54.36,54.36,54.36,54.36,3
20180101|2017-04-17 00:00,17,54.36,54.36,54.36,54.36,2
20180101|2017-04-17 06:00,17,54.33,54.33,54.33,54.33,1
20180101|2017-04-17 07:00,17,54.54,54.72,54.54,54.72,40
20180101|2017-04-17 09:00,17,54.78,54.78,54.78,54.78,2
20180101|2017-04-17 19:30,18,54.41,54.41,54.41,54.41,28
20180101|2017-04-17 20:00,18,54.45,54.45,54.45,54.45,2
20180101|2017-04-18 06:30,18,54,54,54,54,10
20180101|2017-04-18 07:00,18,54.08,54.09,54.08,54.09,20
20180101|2017-04-18 10:30,18,53.96,53.98,53.88,53.9,79
20180101|2017-04-18 11:00,18,53.88,53.88,53.88,53.88,1
20180101|2017-04-18 11:30,18,54,54,54,54,25
20180101|2017-04-18 12:00,18,54.09,54.09,54.09,54.09,10
20180101|2017-04-19 08:00,19,54.08,54.09,54,54,25
20180101|2017-04-19 09:00,19,54.09,54.09,54.08,54.08,20
20180101|2017-04-19 09:30,19,54.08,54.09,54.08,54.09,20
20180101|2017-04-19 10:00,19,53.72,53.72,53.71,53.71,5
20180101|2017-04-19 10:30,19,53.63,53.63,53.27,53.27,101
20180101|2017-04-19 11:00,19,53.21,53.21,53.2,53.2,25
20180101|2017-04-19 11:30,19,53.36,53.36,53.36,53.36,10
20180101|2017-04-19 13:00,19,52.11,52.11,52.11,52.11,30
20180101|2017-04-19 13:30,19,52.23,52.23,52.22,52.23,60
20180101|2017-04-19 14:00,19,52.33,52.33,52.33,52.33,15
20180101|2017-04-19 20:00,20,52.54,52.54,52.49,52.54,25
20180101|2017-04-19 21:00,20,52.53,52.54,52.53,52.54,12
20180101|2017-04-20 08:00,20,52.27,52.3,52.27,52.3,40
20180101|2017-04-20 08:30,20,52.2,52.29,52.19,52.29,30
20180101|2017-04-20 09:00,20,52.29,52.62,52.29,52.62,32
20180101|2017-04-20 09:30,20,52.36,52.38,52.36,52.38,11
20180101|2017-04-20 10:00,20,52.29,52.29,52.29,52.29,5
20180101|2017-04-20 10:30,20,52.29,52.39,52.2,52.29,238
20180101|2017-04-20 11:00,20,52.28,52.33,52.26,52.26,62
20180101|2017-04-20 12:00,20,52.2,52.2,52.2,52.2,9
20180101|2017-04-20 13:00,20,52.14,52.14,52.14,52.14,1
20180101|2017-04-20 15:00,20,52.07,52.07,52.07,52.07,1
20180101|2017-04-21 08:30,21,52.07,52.07,51.94,51.98,22
20180101|2017-04-21 09:00,21,52.01,52.04,52.01,52.04,7
20180101|2017-04-21 09:30,21,51.92,51.92,51.63,51.63,100
20180101|2017-04-21 10:00,21,51.39,51.39,51.38,51.38,2
20180101|2017-04-21 11:00,21,51.04,51.04,51.02,51.02,2
20180101|2017-04-23 18:00,24,51.53,51.54,51.48,51.49,31
20180101|2017-04-23 18:30,24,51.49,51.54,51.49,51.51,64
20180101|2017-04-23 19:00,24,51.52,51.53,51.44,51.53,32
20180101|2017-04-23 19:30,24,51.53,51.53,51.53,51.53,3
20180101|2017-04-23 20:00,24,51.53,51.54,51.53,51.54,15
20180101|2017-04-23 22:00,24,51.53,51.53,51.53,51.53,5
20180101|2017-04-23 22:30,24,51.54,51.54,51.54,51.54,10
20180101|2017-04-24 01:00,24,51.58,51.58,51.58,51.58,5
20180101|2017-04-24 01:30,24,51.62,51.63,51.62,51.63,11
20180101|2017-04-24 02:30,24,51.63,51.72,51.63,51.72,19
20180101|2017-04-24 08:00,24,51.3,51.3,51.09,51.09,120
20180101|2017-04-24 08:30,24,51.12,51.12,51.03,51.03,8
20180101|2017-04-24 09:00,24,51.02,51.12,51.02,51.12,51
20180101|2017-04-24 09:30,24,51.04,51.04,50.8,50.89,43
20180101|2017-04-24 10:00,24,51.02,51.02,51.02,51.02,10
20180101|2017-04-24 10:30,24,50.94,50.94,50.94,50.94,10
20180101|2017-04-24 11:00,24,50.9,50.99,50.9,50.99,20
20180101|2017-04-24 11:30,24,50.95,50.98,50.95,50.98,23
20180101|2017-04-24 13:30,24,50.91,50.91,50.87,50.87,15
20180101|2017-04-25 00:00,25,51.12,51.12,51.11,51.11,10
20180101|2017-04-25 00:30,25,51.12,51.12,51.11,51.11,10
20180101|2017-04-25 01:00,25,51.03,51.03,51.03,51.03,1
20180101|2017-04-25 01:30,25,51.03,51.08,51.02,51.08,19
20180101|2017-04-25 02:00,25,50.99,50.99,50.91,50.98,188
20180101|2017-04-25 08:00,25,50.75,50.75,50.75,50.75,1
20180101|2017-04-25 09:00,25,50.91,50.91,50.91,50.91,1
20180101|2017-04-25 12:00,25,50.85,50.95,50.85,50.95,12
20180101|2017-04-25 13:00,25,50.93,51.05,50.93,51.05,4
20180101|2017-04-26 03:00,26,50.9,50.9,50.9,50.9,1
20180101|2017-04-26 09:00,26,50.64,50.64,50.64,50.64,1
20180101|2017-04-26 09:30,26,51,51.24,51,51.2,23
20180101|2017-04-26 10:00,26,51.21,51.21,51.21,51.21,1
20180101|2017-04-26 11:00,26,51.21,51.21,51.21,51.21,1
20180101|2017-04-26 11:30,26,51.17,51.17,51.17,51.17,1
20180101|2017-04-26 13:30,26,50.85,50.85,50.85,50.85,1
20180101|2017-04-27 03:00,27,50.58,50.58,50.58,50.58,1
20180101|2017-04-27 06:30,27,50.41,50.41,50.41,50.41,1
20180101|2017-04-27 09:00,27,50.02,50.02,50.01,50.01,2
20180101|2017-04-27 09:30,27,49.77,49.77,49.76,49.76,2
20180101|2017-04-27 10:00,27,50.02,50.02,50.02,50.02,15
20180101|2017-04-28 04:00,28,50.93,50.93,50.93,50.93,1
20180101|2017-04-28 08:00,28,50.89,50.89,50.89,50.89,2
20180101|2017-04-28 10:30,28,50.59,50.59,50.44,50.44,3
20180101|2017-04-28 11:00,28,50.44,50.44,50.44,50.44,1
20180101|2017-05-01 03:30,1,50.45,50.5,50.45,50.5,3
20180101|2017-05-01 07:30,1,50.38,50.38,50.38,50.38,1
20180101|2017-05-01 10:30,1,50.26,50.26,50.26,50.26,1
20180101|2017-05-01 12:00,1,50.14,50.14,50.12,50.13,15
20180101|2017-05-01 12:30,1,50.13,50.15,50.11,50.13,51
20180101|2017-05-01 13:00,1,50.15,50.21,50.12,50.21,51
20180101|2017-05-01 19:00,2,50.21,50.21,50.21,50.21,10
20180101|2017-05-01 20:00,2,50.26,50.26,50.26,50.26,5
20180101|2017-05-01 21:00,2,50.24,50.24,50.22,50.22,27
20180101|2017-05-01 21:30,2,50.21,50.22,50.21,50.21,30
20180101|2017-05-02 07:30,2,50.45,50.45,50.3,50.3,43
20180101|2017-05-02 08:00,2,50.29,50.33,50.21,50.26,54
20180101|2017-05-02 08:30,2,50.12,50.12,50.09,50.1,70
20180101|2017-05-02 09:00,2,50.21,50.22,50.06,50.06,30
20180101|2017-05-02 09:30,2,49.99,50.04,49.99,50.04,33
20180101|2017-05-02 10:00,2,50.15,50.15,49.89,49.89,185
20180101|2017-05-02 12:30,2,48.99,48.99,48.99,48.99,4
20180101|2017-05-02 13:30,2,48.94,48.94,48.94,48.94,1
20180101|2017-05-03 00:00,3,49.55,49.55,49.55,49.55,1
20180101|2017-05-03 02:00,3,49.45,49.45,49.45,49.45,1
20180101|2017-05-03 04:00,3,49.65,49.65,49.65,49.65,1
20180101|2017-05-03 08:00,3,49.29,49.29,49.24,49.24,11
20180101|2017-05-03 09:30,3,49.16,49.16,49.16,49.16,2
20180101|2017-05-03 10:00,3,49.27,49.4,49.27,49.4,4
20180101|2017-05-03 13:30,3,49.4,49.4,49.39,49.39,9
20180101|2017-05-04 07:00,4,48.48,48.48,48.48,48.48,1
20180101|2017-05-04 07:30,4,48.66,48.75,48.66,48.75,9
20180101|2017-05-04 08:30,4,48.57,48.57,48.27,48.27,9
20180101|2017-05-04 09:00,4,48.41,48.41,48.41,48.41,2
20180101|2017-05-04 09:30,4,48.13,48.28,48.13,48.26,35
20180101|2017-05-04 10:00,4,48.26,48.26,47.74,47.74,34
20180101|2017-05-04 10:30,4,47.81,47.81,47.51,47.51,8
20180101|2017-05-04 11:00,4,47.58,47.58,47.51,47.51,16
20180101|2017-05-04 11:30,4,47.57,47.57,47.57,47.57,1
20180101|2017-05-04 12:00,4,47.51,47.51,47.51,47.51,35
20180101|2017-05-04 13:00,4,47.29,47.29,47.29,47.29,1
20180101|2017-05-04 13:30,4,47.23,47.25,47.18,47.24,12
20180101|2017-05-04 22:30,5,46.2,46.2,46.2,46.2,1
20180101|2017-05-05 02:00,5,46.73,46.73,46.73,46.73,1
20180101|2017-05-05 04:00,5,47.47,47.47,47.47,47.47,1
20180101|2017-05-05 06:00,5,47.39,47.39,47.39,47.39,1
20180101|2017-05-05 07:30,5,47.46,47.58,47.46,47.54,6
20180101|2017-05-05 08:00,5,47.39,47.4,47.39,47.4,2
20180101|2017-05-05 08:30,5,47.72,47.73,47.72,47.73,2
20180101|2017-05-05 09:00,5,48.05,48.14,48.05,48.14,15
20180101|2017-05-05 10:00,5,48.25,48.25,48.25,48.25,20
20180101|2017-05-05 12:00,5,48.02,48.02,48.02,48.02,1
20180101|2017-05-05 14:00,5,48.24,48.24,48.24,48.24,1
20180101|2017-05-08 01:00,8,48.76,48.76,48.76,48.76,1
20180101|2017-05-08 02:00,8,48.27,48.27,48.27,48.27,1
20180101|2017-05-08 06:30,8,48.09,48.09,48.09,48.09,2
20180101|2017-05-08 08:00,8,48.33,48.33,48.24,48.24,2
20180101|2017-05-08 08:30,8,48.14,48.46,48.14,48.46,3
20180101|2017-05-08 10:00,8,48.2,48.2,47.87,47.87,21
20180101|2017-05-08 10:30,8,47.88,47.89,47.74,47.74,52
20180101|2017-05-08 12:00,8,48.23,48.23,48.23,48.23,2
20180101|2017-05-08 13:00,8,48.35,48.46,48.35,48.46,51
20180101|2017-05-09 04:30,9,48.39,48.39,48.39,48.39,2
20180101|2017-05-09 08:30,9,48.1,48.1,48.1,48.1,3
20180101|2017-05-09 09:30,9,48,48.36,48,48.36,12
20180101|2017-05-09 10:00,9,47.92,47.98,47.88,47.98,16
20180101|2017-05-09 10:30,9,47.96,47.96,47.96,47.96,1
20180101|2017-05-09 11:00,9,47.95,47.95,47.95,47.95,10
20180101|2017-05-09 11:30,9,47.92,47.92,47.86,47.89,15
20180101|2017-05-09 12:00,9,47.72,47.72,47.69,47.71,9
20180101|2017-05-09 12:30,9,47.93,47.93,47.92,47.92,4
20180101|2017-05-10 07:00,10,48.53,48.53,48.53,48.53,2
20180101|2017-05-10 08:30,10,48.5,48.5,48.5,48.5,5
20180101|2017-05-10 09:30,10,48.66,48.82,48.66,48.82,5
20180101|2017-05-10 12:30,10,49.48,49.48,49.41,49.41,2
20180101|2017-05-10 23:30,11,49.37,49.37,49.37,49.37,1
20180101|2017-05-11 02:30,11,49.61,49.61,49.61,49.61,2
20180101|2017-05-11 09:00,11,49.46,49.46,49.46,49.46,3
20180101|2017-05-11 11:30,11,49.55,49.55,49.55,49.55,1
20180101|2017-05-11 12:00,11,49.58,49.66,49.58,49.66,15
20180101|2017-05-11 12:30,11,49.65,49.65,49.65,49.65,2
20180101|2017-05-11 23:30,12,49.6,49.6,49.6,49.6,1
20180101|2017-05-12 01:00,12,49.68,49.68,49.68,49.68,1
20180101|2017-05-12 09:00,12,49.42,49.42,49.42,49.42,10
20180101|2017-05-12 09:30,12,49.09,49.15,49.04,49.04,43
20180101|2017-05-12 10:30,12,49.27,49.27,49.27,49.27,1
20180101|2017-05-15 02:00,15,50.24,50.24,50.24,50.24,3
20180101|2017-05-15 07:30,15,50.79,50.79,50.79,50.79,2
20180101|2017-05-15 08:00,15,50.88,50.88,50.88,50.88,1
20180101|2017-05-15 09:00,15,50.53,50.53,50.42,50.42,30
20180101|2017-05-15 09:30,15,50.4,50.41,50.4,50.41,20
20180101|2017-05-15 10:30,15,50.38,50.42,50.38,50.42,25
20180101|2017-05-15 11:00,15,50.39,50.44,50.39,50.44,30
20180101|2017-05-15 11:30,15,50.43,50.43,50.39,50.39,16
20180101|2017-05-15 12:30,15,50.36,50.36,50.36,50.36,1
20180101|2017-05-15 13:00,15,50.16,50.16,50.16,50.16,10
20180101|2017-05-16 03:30,16,50.47,50.47,50.47,50.47,2
20180101|2017-05-16 04:30,16,50.36,50.36,50.36,50.36,1
20180101|2017-05-16 07:30,16,50.45,50.45,50.45,50.45,2
20180101|2017-05-16 11:00,16,50.4,50.4,50.4,50.4,25
20180101|2017-05-16 11:30,16,50.26,50.26,50.26,50.26,5
20180101|2017-05-16 13:30,16,50.22,50.22,50.22,50.22,1
20180101|2017-05-17 01:00,17,49.84,49.84,49.84,49.84,2
20180101|2017-05-17 05:30,17,50.41,50.41,50.41,50.41,1
20180101|2017-05-17 09:00,17,50.24,50.24,50.24,50.24,3
20180101|2017-05-17 09:30,17,50.18,50.88,50.18,50.7,23
20180101|2017-05-18 03:30,18,50.42,50.42,50.42,50.42,2
20180101|2017-05-18 09:30,18,50.6,50.75,50.59,50.59,4
20180101|2017-05-18 10:00,18,50.79,50.84,50.79,50.84,3
20180101|2017-05-19 03:00,19,51.26,51.3,51.26,51.3,3
20180101|2017-05-19 09:00,19,51.53,51.53,51.53,51.53,20
20180101|2017-05-19 10:30,19,51.56,51.56,51.56,51.56,1
20180101|2017-05-21 21:00,22,52.06,52.08,52.06,52.06,51
20180101|2017-05-22 04:00,22,51.93,51.93,51.93,51.93,10
20180101|2017-05-22 05:00,22,52.06,52.06,52.06,52.06,1
20180101|2017-05-22 05:30,22,52.07,52.07,52.07,52.07,3
20180101|2017-05-22 07:30,22,52.15,52.15,52.15,52.15,1
20180101|2017-05-22 08:00,22,52.01,52.01,51.99,52.01,4
20180101|2017-05-22 08:30,22,51.92,52.06,51.92,52.06,9
20180101|2017-05-22 09:00,22,52.16,52.16,52.16,52.16,1
20180101|2017-05-22 09:30,22,52.19,52.2,52.17,52.2,53
20180101|2017-05-22 10:00,22,52.01,52.01,52.01,52.01,1
20180101|2017-05-22 10:30,22,51.98,51.98,51.91,51.91,3
20180101|2017-05-22 11:00,22,51.86,52.06,51.86,52.06,6
20180101|2017-05-22 11:30,22,52.06,52.06,52.06,52.06,2
20180101|2017-05-22 12:30,22,52.04,52.04,52.04,52.04,14
20180101|2017-05-22 13:00,22,52.07,52.07,52.07,52.07,7
20180101|2017-05-23 01:30,23,51.71,51.71,51.71,51.71,6
20180101|2017-05-23 02:00,23,51.68,51.68,51.68,51.68,1
20180101|2017-05-23 08:00,23,52.19,52.19,52.19,52.19,2
20180101|2017-05-23 09:00,23,52.07,52.07,52.07,52.07,2
20180101|2017-05-23 09:30,23,52.18,52.18,52.16,52.16,2
20180101|2017-05-23 10:00,23,52.22,52.29,52.22,52.29,4
20180101|2017-05-23 11:30,23,52.13,52.13,52.13,52.13,2
20180101|2017-05-23 15:00,23,52.33,52.33,52.33,52.33,16
20180101|2017-05-23 23:30,24,52.24,52.24,52.24,52.24,1
20180101|2017-05-24 06:30,24,52.38,52.38,52.38,52.38,3
20180101|2017-05-24 07:00,24,52.2,52.2,52.13,52.15,7
20180101|2017-05-24 07:30,24,52.17,52.17,52.17,52.17,2
20180101|2017-05-24 08:00,24,52.23,52.26,52.23,52.26,3
20180101|2017-05-24 08:30,24,52.33,52.33,52.28,52.31,52
20180101|2017-05-24 09:00,24,52.29,52.4,52.29,52.4,17
20180101|2017-05-24 09:30,24,52.93,52.93,52.23,52.23,6
20180101|2017-05-24 10:00,24,52.14,52.15,52.11,52.13,9
20180101|2017-05-24 10:30,24,52.02,52.02,51.93,51.94,6
20180101|2017-05-24 11:00,24,52.01,52.05,52.01,52.05,2
20180101|2017-05-24 11:30,24,52.01,52.01,52.01,52.01,11
20180101|2017-05-24 12:30,24,52.04,52.08,52.04,52.08,4
20180101|2017-05-24 13:00,24,52.08,52.08,52.08,52.08,2
20180101|2017-05-25 02:30,25,52.44,52.44,52.44,52.44,1
20180101|2017-05-25 03:00,25,52.57,52.57,52.24,52.36,27
20180101|2017-05-25 03:30,25,51.85,51.85,51.26,51.65,26
20180101|2017-05-25 04:00,25,51.9,51.9,51.76,51.76,3
20180101|2017-05-25 04:30,25,51.74,51.74,51.74,51.74,3
20180101|2017-05-25 05:30,25,51.48,51.48,51.15,51.15,6
20180101|2017-05-25 06:00,25,51.42,51.42,51.42,51.42,1
20180101|2017-05-25 07:00,25,51.42,51.42,51.42,51.42,3
20180101|2017-05-25 07:30,25,51.59,51.59,51.59,51.59,8
20180101|2017-05-25 08:00,25,51.67,51.69,51.64,51.69,3
20180101|2017-05-25 08:30,25,51.86,51.86,51.86,51.86,10
20180101|2017-05-25 09:30,25,51.6,51.6,51.6,51.6,2
20180101|2017-05-25 10:00,25,51.52,51.52,51.2,51.2,42
20180101|2017-05-25 10:30,25,50.85,50.86,50.52,50.52,30
20180101|2017-05-25 11:00,25,50.53,50.53,49.78,50.19,13
20180101|2017-05-25 11:30,25,50.29,50.29,50.1,50.1,3
20180101|2017-05-25 12:00,25,50.23,50.23,50.23,50.23,1
20180101|2017-05-25 12:30,25,50.14,50.15,49.93,49.93,4
20180101|2017-05-25 13:30,25,49.67,49.67,49.66,49.66,2
20180101|2017-05-26 02:00,26,50.02,50.03,50.02,50.03,2
20180101|2017-05-26 03:00,26,50.11,50.11,50.11,50.11,1
20180101|2017-05-26 03:30,26,49.88,49.88,49.88,49.88,1
20180101|2017-05-26 04:00,26,50.02,50.14,50.02,50.14,3
20180101|2017-05-26 06:00,26,49.83,49.83,49.83,49.83,1
20180101|2017-05-26 07:00,26,49.33,49.33,49.32,49.32,3
20180101|2017-05-26 08:30,26,49.92,50.02,49.92,50.02,4
20180101|2017-05-26 09:30,26,50.15,50.19,50.05,50.05,18
20180101|2017-05-30 06:00,30,50.51,50.51,50.43,50.43,3
20180101|2017-05-30 07:00,30,50.19,50.19,50.19,50.19,1
20180101|2017-05-30 08:00,30,50.23,50.23,50.23,50.23,1
20180101|2017-05-30 08:30,30,50,50.09,50,50.07,22
20180101|2017-05-30 09:00,30,50.01,50.27,50.01,50.27,24
20180101|2017-05-30 10:00,30,50.26,50.26,50.26,50.26,1
20180101|2017-05-30 12:30,30,50.39,50.53,50.39,50.53,5
20180101|2017-05-31 03:30,31,50.03,50.03,50.03,50.03,1
20180101|2017-05-31 04:00,31,49.89,49.89,49.89,49.89,1
20180101|2017-05-31 06:30,31,49.31,49.42,49.31,49.42,2
20180101|2017-05-31 07:00,31,49.45,49.45,49.45,49.45,1
20180101|2017-05-31 08:00,31,49.25,49.31,49.25,49.3,7
20180101|2017-05-31 08:30,31,49.2,49.34,49.2,49.34,12
20180101|2017-05-31 09:00,31,49.15,49.15,48.83,48.83,14
20180101|2017-05-31 11:00,31,49.29,49.34,49.29,49.34,13
20180101|2017-05-31 12:00,31,49.33,49.33,49.33,49.33,1
20180101|2017-06-01 03:00,1,49.78,49.78,49.78,49.78,1
20180101|2017-06-01 04:30,1,49.59,49.59,49.59,49.59,7
20180101|2017-06-01 05:00,1,49.36,49.36,49.36,49.36,1
20180101|2017-06-01 06:30,1,49.44,49.44,49.16,49.16,13
20180101|2017-06-01 07:00,1,49.33,49.33,49.33,49.33,1
20180101|2017-06-01 10:00,1,49.46,49.77,49.46,49.77,20
20180101|2017-06-01 10:30,1,49.71,49.99,49.69,49.99,22
20180101|2017-06-01 11:00,1,49.92,49.92,49.78,49.78,38
20180101|2017-06-01 11:30,1,49.8,49.8,49.78,49.78,34
20180101|2017-06-01 12:00,1,49.78,49.9,49.71,49.88,53
20180101|2017-06-01 12:30,1,49.8,49.8,49.8,49.8,1
20180101|2017-06-01 13:00,1,49.79,49.81,49.53,49.58,165
20180101|2017-06-02 01:00,2,48.76,48.76,48.76,48.76,1
20180101|2017-06-02 03:30,2,48.43,48.45,48.41,48.41,7
20180101|2017-06-02 04:00,2,48.1,48.15,48.05,48.05,11
20180101|2017-06-02 04:30,2,48.05,48.05,48.04,48.04,2
20180101|2017-06-02 05:00,2,48.01,48.01,48.01,48.01,1
20180101|2017-06-02 05:30,2,48.08,48.11,48.08,48.11,2
20180101|2017-06-02 06:00,2,48.3,48.3,48.3,48.3,1
20180101|2017-06-02 07:00,2,48.41,48.58,48.33,48.33,6
20180101|2017-06-02 08:00,2,48.67,48.67,48.67,48.67,1
20180101|2017-06-02 08:30,2,48.73,48.74,48.73,48.74,4
20180101|2017-06-02 09:00,2,48.58,48.58,48.57,48.57,2
20180101|2017-06-02 09:30,2,48.21,48.21,48.21,48.21,1
20180101|2017-06-02 10:00,2,48.16,48.16,48.15,48.15,8
20180101|2017-06-02 10:30,2,48.6,48.68,48.6,48.68,5
20180101|2017-06-02 11:00,2,48.67,48.86,48.67,48.86,3
20180101|2017-06-02 11:30,2,48.8,48.8,48.79,48.79,7
20180101|2017-06-02 12:00,2,48.76,48.76,48.76,48.76,1
20180101|2017-06-02 12:30,2,48.74,48.74,48.74,48.74,1
20180101|2017-06-02 13:00,2,48.5,48.64,48.5,48.64,12
20180101|2017-06-02 14:00,2,48.6,48.6,48.6,48.6,7
20180101|2017-06-02 15:30,2,48.67,48.67,48.67,48.67,1
20180101|2017-06-04 21:00,5,48.78,48.81,48.78,48.81,8
20180101|2017-06-05 02:00,5,48.92,48.94,48.92,48.94,7
20180101|2017-06-05 02:30,5,48.84,48.91,48.83,48.91,4
20180101|2017-06-05 05:00,5,48.53,48.63,48.53,48.63,2
20180101|2017-06-05 07:30,5,48.31,48.31,48.21,48.24,6
20180101|2017-06-05 08:00,5,48.09,48.09,48.09,48.09,4
20180101|2017-06-05 08:30,5,48.06,48.08,47.96,48.08,27
20180101|2017-06-05 09:00,5,48.2,48.23,48.2,48.23,7
20180101|2017-06-05 09:30,5,48.11,48.23,48.11,48.23,11
20180101|2017-06-05 10:00,5,48.02,48.02,47.93,47.93,7
20180101|2017-06-05 11:00,5,48.1,48.1,48.1,48.1,2
20180101|2017-06-05 12:00,5,48.23,48.3,48.23,48.3,20
20180101|2017-06-05 13:00,5,48.32,48.32,48.32,48.32,3
20180101|2017-06-05 14:00,5,48.31,48.31,48.31,48.31,5
20180101|2017-06-05 22:00,6,48.09,48.09,48.09,48.09,1
20180101|2017-06-06 01:00,6,48.32,48.52,48.3,48.52,7
20180101|2017-06-06 02:30,6,48.2,48.2,48.2,48.2,1
20180101|2017-06-06 03:00,6,48.04,48.04,48.04,48.04,1
20180101|2017-06-06 03:30,6,48.34,48.34,48.34,48.34,1
20180101|2017-06-06 05:00,6,48.34,48.34,48.34,48.34,2
20180101|2017-06-06 08:00,6,48.24,48.24,48.07,48.07,10
20180101|2017-06-06 08:30,6,48.09,48.09,48.09,48.09,1
20180101|2017-06-06 10:30,6,48.34,48.44,48.3,48.44,15
20180101|2017-06-06 11:00,6,48.43,48.66,48.43,48.66,3
20180101|2017-06-06 11:30,6,48.73,48.73,48.65,48.65,6
20180101|2017-06-06 12:00,6,48.68,48.68,48.68,48.68,1
20180101|2017-06-06 13:00,6,48.9,48.93,48.86,48.93,6
20180101|2017-06-06 19:30,7,48.8,48.8,48.8,48.8,18
20180101|2017-06-07 01:00,7,48.73,48.73,48.73,48.73,3
20180101|2017-06-07 03:00,7,48.64,48.64,48.64,48.64,3
20180101|2017-06-07 03:30,7,48.62,48.62,48.62,48.62,1
20180101|2017-06-07 07:30,7,48.54,48.54,48.54,48.54,4
20180101|2017-06-07 08:00,7,48.5,48.5,48.5,48.5,1
20180101|2017-06-07 10:30,7,47.32,47.32,47.32,47.32,1
20180101|2017-06-07 11:00,7,47.28,47.33,47.28,47.32,4
20180101|2017-06-07 11:30,7,47.13,47.13,47.13,47.13,3
20180101|2017-06-07 12:30,7,47.21,47.21,47.21,47.21,1
20180101|2017-06-07 13:00,7,47.02,47.04,46.97,47.04,23
20180101|2017-06-07 15:30,7,47.13,47.14,47.13,47.14,2
20180101|2017-06-08 02:00,8,47.44,47.44,47.44,47.44,1
20180101|2017-06-08 02:30,8,47.33,47.35,47.33,47.35,2
20180101|2017-06-08 03:00,8,47.34,47.34,47.27,47.27,4
20180101|2017-06-08 03:30,8,47.33,47.33,47.31,47.33,3
20180101|2017-06-08 05:00,8,47.41,47.41,47.41,47.41,1
20180101|2017-06-08 06:00,8,47.17,47.17,46.96,47,6
20180101|2017-06-08 06:30,8,46.86,46.86,46.83,46.83,5
20180101|2017-06-08 07:00,8,46.85,46.85,46.82,46.82,2
20180101|2017-06-08 07:30,8,46.75,46.85,46.72,46.72,177
20180101|2017-06-08 08:00,8,46.78,46.9,46.76,46.8,144
20180101|2017-06-08 09:00,8,47.27,47.28,47.24,47.27,23
20180101|2017-06-08 09:30,8,47.26,47.29,47.08,47.08,170
20180101|2017-06-08 10:00,8,47.17,47.18,46.91,47.06,107
20180101|2017-06-08 10:30,8,47.05,47.18,47.05,47.18,11
20180101|2017-06-08 12:00,8,47.25,47.25,47.25,47.25,2
20180101|2017-06-08 13:00,8,47.2,47.2,47.06,47.06,7
20180101|2017-06-08 19:30,9,46.81,46.81,46.81,46.81,1
20180101|2017-06-09 03:30,9,47.15,47.24,47.15,47.24,2
20180101|2017-06-09 07:30,9,46.9,46.97,46.9,46.97,4
20180101|2017-06-09 08:00,9,47.11,47.11,47.11,47.11,2
20180101|2017-06-09 08:30,9,47.08,47.13,47,47.13,13
20180101|2017-06-09 09:30,9,47.12,47.12,47.12,47.12,1
20180101|2017-06-09 10:00,9,47.17,47.35,47.17,47.33,58
20180101|2017-06-09 10:30,9,47.24,47.37,47.24,47.37,101
20180101|2017-06-09 13:00,9,47.16,47.16,47.16,47.16,6
20180101|2017-06-12 02:00,12,47.16,47.16,47.04,47.08,7
20180101|2017-06-12 05:00,12,47.65,47.8,47.65,47.8,9
20180101|2017-06-12 09:00,12,47.9,47.9,47.9,47.9,1
20180101|2017-06-12 09:30,12,47.62,47.62,47.62,47.62,1
20180101|2017-06-12 10:00,12,47.66,47.72,47.66,47.7,7
20180101|2017-06-12 11:00,12,47.58,47.58,47.39,47.43,14
20180101|2017-06-12 11:30,12,47.41,47.41,47.41,47.41,6
20180101|2017-06-12 12:00,12,47.41,47.41,47.35,47.37,7
20180101|2017-06-12 12:30,12,47.5,47.5,47.5,47.5,3
20180101|2017-06-12 13:00,12,47.48,47.48,47.37,47.37,7
20180101|2017-06-13 01:30,13,47.56,47.56,47.56,47.56,3
20180101|2017-06-13 06:00,13,47.32,47.36,47.32,47.33,7
20180101|2017-06-13 06:30,13,47.2,47.2,47.2,47.2,1
20180101|2017-06-13 07:00,13,47.11,47.11,47.11,47.11,1
20180101|2017-06-13 08:30,13,47.26,47.27,47.26,47.27,2
20180101|2017-06-13 09:00,13,47.18,47.18,47.04,47.04,4
20180101|2017-06-13 09:30,13,47.04,47.04,47.04,47.04,2
20180101|2017-06-13 10:30,13,47.41,47.56,47.41,47.5,117
20180101|2017-06-13 12:00,13,47.51,47.51,47.51,47.51,1
20180101|2017-06-13 12:30,13,47.54,47.54,47.41,47.41,4
20180101|2017-06-13 13:00,13,47.45,47.65,47.45,47.65,67
20180101|2017-06-13 13:30,13,47.58,47.58,47.54,47.54,30
20180101|2017-06-13 14:00,13,47.64,47.64,47.64,47.64,1
20180101|2017-06-14 01:00,14,47.11,47.11,47.11,47.11,5
20180101|2017-06-14 04:30,14,47.1,47.1,47.1,47.1,1
20180101|2017-06-14 05:30,14,47.13,47.13,47.13,47.13,1
20180101|2017-06-14 06:30,14,47.2,47.2,47.2,47.2,11
20180101|2017-06-14 07:00,14,47.32,47.32,47.32,47.32,1
20180101|2017-06-14 07:30,14,47.36,47.36,47.35,47.35,10
20180101|2017-06-14 08:00,14,47.44,47.44,47.37,47.37,33
20180101|2017-06-14 09:00,14,47.27,47.52,47.27,47.42,9
20180101|2017-06-14 09:30,14,47.13,47.13,45.92,46.24,58
20180101|2017-06-14 10:00,14,46.07,46.07,45.82,45.83,30
20180101|2017-06-14 10:30,14,45.96,46.02,45.95,45.95,5
20180101|2017-06-14 11:00,14,45.88,46.08,45.88,46.08,4
20180101|2017-06-14 12:00,14,46.06,46.06,46.06,46.06,2
20180101|2017-06-14 13:00,14,45.92,46.18,45.92,46.17,29
20180101|2017-06-15 02:30,15,45.88,45.88,45.88,45.88,1
20180101|2017-06-15 03:00,15,45.92,46.04,45.92,46.04,13
20180101|2017-06-15 03:30,15,46.11,46.11,46.11,46.11,4
20180101|2017-06-15 04:30,15,46.02,46.02,45.98,45.98,3
20180101|2017-06-15 05:00,15,46.03,46.03,46.03,46.03,3
20180101|2017-06-15 06:00,15,45.93,45.94,45.93,45.94,4
20180101|2017-06-15 06:30,15,45.89,45.89,45.89,45.89,1
20180101|2017-06-15 07:00,15,45.78,45.78,45.78,45.78,3
20180101|2017-06-15 07:30,15,45.94,45.94,45.94,45.94,5
20180101|2017-06-15 08:00,15,45.98,45.98,45.98,45.98,1
20180101|2017-06-15 08:30,15,46,46.01,45.91,46.01,20
20180101|2017-06-15 09:00,15,45.99,45.99,45.99,45.99,1
20180101|2017-06-15 09:30,15,45.85,45.94,45.79,45.94,59
20180101|2017-06-15 10:00,15,45.96,45.96,45.95,45.95,5
20180101|2017-06-15 10:30,15,45.97,45.97,45.97,45.97,1
20180101|2017-06-15 11:00,15,45.88,45.88,45.88,45.88,35
20180101|2017-06-15 11:30,15,45.94,45.94,45.92,45.92,2
20180101|2017-06-15 13:00,15,45.91,45.91,45.82,45.87,14
20180101|2017-06-15 13:30,15,45.86,45.86,45.86,45.86,1
20180101|2017-06-15 14:00,15,45.88,45.88,45.88,45.88,2
20180101|2017-06-16 02:30,16,46.2,46.2,46.2,46.2,1
20180101|2017-06-16 05:00,16,46.2,46.2,46.2,46.2,3
20180101|2017-06-16 05:30,16,46.14,46.21,46.14,46.21,7
20180101|2017-06-16 06:00,16,46.23,46.23,46.23,46.23,2
20180101|2017-06-16 06:30,16,46.35,46.35,46.35,46.35,1
20180101|2017-06-16 07:30,16,46.26,46.29,46.26,46.29,60
20180101|2017-06-16 08:00,16,46.19,46.27,46.19,46.27,15
20180101|2017-06-16 08:30,16,46.17,46.19,46.17,46.19,50
20180101|2017-06-16 09:00,16,46.08,46.09,46,46.03,42
20180101|2017-06-16 09:30,16,46.07,46.13,46.06,46.08,131
20180101|2017-06-16 10:00,16,46.09,46.11,45.99,45.99,43
20180101|2017-06-16 10:30,16,46.05,46.05,46.01,46.01,21
20180101|2017-06-16 11:00,16,46.06,46.1,46.06,46.1,20
20180101|2017-06-16 11:30,16,46.15,46.16,46.05,46.08,222
20180101|2017-06-16 13:00,16,46.09,46.18,46.09,46.18,6
20180101|2017-06-18 17:30,19,46.1,46.1,46.08,46.08,3
20180101|2017-06-18 18:00,19,46.08,46.08,46.07,46.07,2
20180101|2017-06-18 18:30,19,46.05,46.05,46.05,46.05,1
20180101|2017-06-18 19:30,19,46,46,45.95,45.95,12
20180101|2017-06-19 02:30,19,46.01,46.01,46.01,46.01,1
20180101|2017-06-19 04:00,19,46.1,46.2,46.1,46.16,26
20180101|2017-06-19 04:30,19,46.39,46.39,46.38,46.38,11
20180101|2017-06-19 06:00,19,46.38,46.4,46.38,46.39,6
20180101|2017-06-19 06:30,19,46.33,46.33,46.33,46.33,10
20180101|2017-06-19 07:30,19,46.18,46.18,46.18,46.18,10
20180101|2017-06-19 08:00,19,46.13,46.25,46.13,46.21,22
20180101|2017-06-19 08:30,19,46.35,46.35,46.35,46.35,1
20180101|2017-06-19 09:00,19,46.34,46.34,46.34,46.34,1
20180101|2017-06-19 09:30,19,46.44,46.44,46.34,46.34,5
20180101|2017-06-19 10:00,19,46.36,46.36,46.1,46.1,51
20180101|2017-06-19 10:30,19,46.13,46.15,45.98,45.99,66
20180101|2017-06-19 11:00,19,46,46.05,45.99,45.99,42
20180101|2017-06-19 11:30,19,45.98,45.98,45.85,45.88,45
20180101|2017-06-19 12:00,19,45.9,45.95,45.9,45.95,15
20180101|2017-06-19 13:00,19,45.9,45.92,45.6,45.67,80
20180101|2017-06-19 13:30,19,45.72,45.72,45.72,45.72,2
20180101|2017-06-20 01:30,20,45.92,45.93,45.92,45.93,2
20180101|2017-06-20 02:00,20,45.84,45.84,45.84,45.84,2
20180101|2017-06-20 03:30,20,45.88,45.88,45.88,45.88,3
20180101|2017-06-20 04:30,20,45.7,45.7,45.7,45.7,3
20180101|2017-06-20 05:00,20,45.59,45.59,44.76,44.76,23
20180101|2017-06-20 05:30,20,44.93,44.93,44.93,44.93,1
20180101|2017-06-20 06:00,20,44.99,44.99,44.94,44.94,4
20180101|2017-06-20 06:30,20,44.82,44.82,44.82,44.82,1
20180101|2017-06-20 07:30,20,44.76,44.76,44.76,44.76,5
20180101|2017-06-20 08:00,20,44.76,44.76,44.76,44.76,1
20180101|2017-06-20 08:30,20,44.69,44.69,44.44,44.5,78
20180101|2017-06-20 09:00,20,44.48,44.59,44.48,44.59,57
20180101|2017-06-20 09:30,20,44.46,44.53,44.37,44.53,19
20180101|2017-06-20 10:00,20,44.5,44.6,44.5,44.51,22
20180101|2017-06-20 10:30,20,44.58,44.65,44.58,44.65,7
20180101|2017-06-20 11:00,20,44.68,44.71,44.68,44.71,13
20180101|2017-06-20 12:30,20,44.69,44.69,44.69,44.69,1
20180101|2017-06-20 13:00,20,44.77,44.89,44.77,44.83,29
20180101|2017-06-20 13:30,20,44.83,44.83,44.83,44.83,2
20180101|2017-06-20 14:30,20,44.79,44.79,44.79,44.79,1
20180101|2017-06-20 15:30,20,44.85,44.99,44.72,44.84,20
20180101|2017-06-21 02:00,21,44.86,44.86,44.39,44.5,7
20180101|2017-06-21 02:30,21,44.46,44.46,44.46,44.46,1
20180101|2017-06-21 03:00,21,44.59,44.65,44.59,44.65,2
20180101|2017-06-21 03:30,21,44.65,44.81,44.65,44.74,3
20180101|2017-06-21 04:30,21,44.69,44.69,44.69,44.69,1
20180101|2017-06-21 05:00,21,44.69,44.69,44.69,44.69,1
20180101|2017-06-21 05:30,21,44.82,44.82,44.82,44.82,1
20180101|2017-06-21 06:30,21,44.88,44.96,44.88,44.9,5
20180101|2017-06-21 07:00,21,45,45,45,45,2
20180101|2017-06-21 07:30,21,44.92,44.92,44.9,44.9,4
20180101|2017-06-21 08:30,21,44.88,44.88,44.86,44.86,3
20180101|2017-06-21 09:00,21,44.85,44.95,44.8,44.95,26
20180101|2017-06-21 09:30,21,45.03,45.38,44.87,45.03,78
20180101|2017-06-21 10:00,21,44.88,44.88,44.49,44.49,42
20180101|2017-06-21 10:30,21,44.62,44.62,44.51,44.51,7
20180101|2017-06-21 11:30,21,44.3,44.3,43.59,43.59,65
20180101|2017-06-21 12:00,21,43.65,43.65,43.47,43.63,51
20180101|2017-06-21 12:30,21,43.6,43.6,43.45,43.47,18
20180101|2017-06-21 13:00,21,43.58,43.84,43.58,43.74,25
20180101|2017-06-21 13:30,21,43.72,43.93,43.72,43.93,17
20180101|2017-06-21 14:30,21,43.76,43.76,43.76,43.76,1
20180101|2017-06-21 15:00,21,43.73,43.76,43.73,43.76,4
20180101|2017-06-21 22:00,22,43.6,43.6,43.57,43.57,3
20180101|2017-06-22 00:30,22,43.73,43.73,43.73,43.73,1
20180101|2017-06-22 03:00,22,43.69,43.7,43.69,43.7,2
20180101|2017-06-22 03:30,22,43.59,43.59,43.59,43.59,1
20180101|2017-06-22 04:00,22,43.74,43.74,43.74,43.74,2
20180101|2017-06-22 04:30,22,44.01,44.01,43.93,43.93,3
20180101|2017-06-22 05:00,22,43.99,43.99,43.99,43.99,1
20180101|2017-06-22 07:00,22,44,44,44,44,4
20180101|2017-06-22 07:30,22,44.04,44.12,43.98,43.99,13
20180101|2017-06-22 08:00,22,43.95,44.05,43.94,44.03,23
20180101|2017-06-22 08:30,22,44.01,44.14,44.01,44.11,12
20180101|2017-06-22 09:00,22,44.1,44.16,44,44.08,18
20180101|2017-06-22 09:30,22,44.07,44.49,44.07,44.33,120
20180101|2017-06-22 10:00,22,44.34,44.44,44.34,44.38,58
20180101|2017-06-22 10:30,22,44.34,44.34,44.3,44.3,23
20180101|2017-06-22 11:00,22,44.33,44.33,44.33,44.33,1
20180101|2017-06-22 11:30,22,44.38,44.38,44.38,44.38,1
20180101|2017-06-22 12:00,22,44.12,44.13,43.98,44.04,11
20180101|2017-06-22 12:30,22,44,44.13,44,44.13,12
20180101|2017-06-22 13:00,22,44.06,44.1,44.01,44.01,5
20180101|2017-06-22 13:30,22,43.99,43.99,43.99,43.99,1
20180101|2017-06-22 14:30,22,44.02,44.02,44.02,44.02,1
20180101|2017-06-23 00:00,23,44.18,44.18,44.18,44.18,1
20180101|2017-06-23 02:30,23,44.11,44.11,44.11,44.11,1
20180101|2017-06-23 03:30,23,44.17,44.17,44.17,44.17,1
20180101|2017-06-23 04:30,23,44.07,44.07,44.07,44.07,1
20180101|2017-06-23 05:00,23,44.06,44.06,44.06,44.06,1
20180101|2017-06-23 07:00,23,44.12,44.12,44.12,44.12,1
20180101|2017-06-23 08:00,23,44.09,44.09,44.09,44.09,1
20180101|2017-06-23 08:30,23,43.84,44.15,43.84,44.15,16
20180101|2017-06-23 09:00,23,44.26,44.37,44.22,44.22,34
20180101|2017-06-23 09:30,23,44.25,44.34,44.24,44.27,52
20180101|2017-06-23 10:00,23,44.3,44.3,44.3,44.3,2
20180101|2017-06-23 10:30,23,44.43,44.44,44.28,44.35,47
20180101|2017-06-23 11:00,23,44.31,44.36,44.31,44.36,2
20180101|2017-06-23 11:30,23,44.33,44.33,44.33,44.33,1
20180101|2017-06-23 12:00,23,44.25,44.25,44.15,44.18,15
20180101|2017-06-23 13:00,23,44.2,44.31,44.2,44.31,5
20180101|2017-06-23 13:30,23,44.3,44.31,44.29,44.31,4
20180101|2017-06-23 15:30,23,44.44,44.47,44.43,44.44,8
20180101|2017-06-25 17:00,26,44.49,44.55,44.47,44.48,16
20180101|2017-06-25 20:00,26,44.58,44.59,44.58,44.59,2
20180101|2017-06-25 21:00,26,44.78,44.78,44.77,44.77,2
20180101|2017-06-25 21:30,26,44.73,44.73,44.73,44.73,1
20180101|2017-06-26 03:00,26,44.78,44.78,44.73,44.73,2
20180101|2017-06-26 04:00,26,44.74,44.74,44.74,44.74,1
20180101|2017-06-26 05:00,26,44.53,44.53,44.53,44.53,1
20180101|2017-06-26 07:00,26,44.41,44.46,44.41,44.46,3
20180101|2017-06-26 07:30,26,44.44,44.58,44.44,44.58,9
20180101|2017-06-26 08:00,26,44.49,44.51,44.43,44.45,29
20180101|2017-06-26 08:30,26,44.42,44.42,44.42,44.42,10
20180101|2017-06-26 09:00,26,44.37,44.37,44.06,44.18,27
20180101|2017-06-26 09:30,26,44,44.08,44,44.06,40
20180101|2017-06-26 10:00,26,44.16,44.16,44.16,44.16,2
20180101|2017-06-26 10:30,26,44.47,44.7,44.47,44.7,10
20180101|2017-06-26 11:00,26,44.63,44.63,44.61,44.62,5
20180101|2017-06-26 11:30,26,44.62,44.62,44.62,44.62,1
20180101|2017-06-26 12:00,26,44.55,44.55,44.55,44.55,1
20180101|2017-06-26 12:30,26,44.52,44.52,44.52,44.52,2
20180101|2017-06-26 13:00,26,44.67,44.67,44.67,44.67,3
20180101|2017-06-26 13:30,26,44.67,44.67,44.67,44.67,2
20180101|2017-06-27 03:00,27,45.14,45.14,45.11,45.11,5
20180101|2017-06-27 04:30,27,45.07,45.07,45.07,45.07,1
20180101|2017-06-27 06:30,27,45.24,45.24,45.24,45.24,1
20180101|2017-06-27 07:30,27,45.25,45.3,45.15,45.15,11
20180101|2017-06-27 08:00,27,45.14,45.14,45.03,45.03,2
20180101|2017-06-27 08:30,27,45.07,45.13,45.01,45.01,22
20180101|2017-06-27 09:00,27,45.09,45.37,45.09,45.37,25
20180101|2017-06-27 09:30,27,45.39,45.7,45.39,45.66,57
20180101|2017-06-27 10:00,27,45.73,45.73,45.65,45.67,34
20180101|2017-06-27 10:30,27,45.61,45.61,45.57,45.57,7
20180101|2017-06-27 11:00,27,45.55,45.55,45.55,45.55,1
20180101|2017-06-27 12:00,27,45.42,45.42,45.39,45.39,8
20180101|2017-06-27 12:30,27,45.43,45.43,45.43,45.43,1
20180101|2017-06-27 13:00,27,45.41,45.58,45.36,45.58,10
20180101|2017-06-27 13:30,27,45.56,45.56,45.55,45.55,2
20180101|2017-06-27 14:30,27,45.54,45.55,45.54,45.55,4
20180101|2017-06-27 15:00,27,45.37,45.45,45.34,45.45,8
20180101|2017-06-27 15:30,27,45.44,45.44,44.96,44.96,19
20180101|2017-06-27 20:30,28,45.47,45.47,45.47,45.47,1
20180101|2017-06-28 00:30,28,45.41,45.41,45.39,45.39,5
20180101|2017-06-28 06:00,28,45.47,45.47,45.47,45.47,4
20180101|2017-06-28 07:00,28,45.41,45.41,45.41,45.41,1
20180101|2017-06-28 08:00,28,45.5,45.54,45.5,45.54,3
20180101|2017-06-28 09:00,28,45.57,45.64,45.29,45.29,29
20180101|2017-06-28 09:30,28,45.33,46.1,45.33,46.05,87
20180101|2017-06-28 10:00,28,45.99,45.99,45.9,45.96,11
20180101|2017-06-28 10:30,28,45.85,45.85,45.78,45.78,6
20180101|2017-06-28 11:30,28,45.98,46.04,45.98,46.04,5
20180101|2017-06-28 12:30,28,46.04,46.04,46.04,46.04,1
20180101|2017-06-28 13:00,28,46.06,46.06,46.06,46.06,3
20180101|2017-06-28 19:30,29,46.17,46.17,46.17,46.17,1
20180101|2017-06-28 20:00,29,46.21,46.21,46.17,46.17,3
20180101|2017-06-29 02:00,29,46.36,46.46,46.36,46.46,5
20180101|2017-06-29 04:00,29,46.43,46.43,46.43,46.43,1
20180101|2017-06-29 05:00,29,46.26,46.27,46.26,46.27,9
20180101|2017-06-29 07:00,29,46.66,46.68,46.66,46.68,2
20180101|2017-06-29 07:30,29,46.64,46.64,46.53,46.58,11
20180101|2017-06-29 08:00,29,46.57,46.64,46.33,46.46,12
20180101|2017-06-29 08:30,29,46.46,46.49,46.39,46.39,16
20180101|2017-06-29 09:00,29,46.51,46.59,46.51,46.59,5
20180101|2017-06-29 09:30,29,46.71,46.74,46.65,46.65,13
20180101|2017-06-29 10:00,29,46.77,46.77,46.51,46.51,33
20180101|2017-06-29 10:30,29,46.36,46.36,46.36,46.36,1
20180101|2017-06-29 11:00,29,46.2,46.2,46.15,46.15,2
20180101|2017-06-29 11:30,29,46.23,46.23,46.22,46.22,5
20180101|2017-06-29 12:00,29,46.35,46.35,46.35,46.35,1
20180101|2017-06-29 12:30,29,46.15,46.25,46.15,46.25,3
20180101|2017-06-29 13:00,29,46.16,46.24,46.11,46.24,18
20180101|2017-06-29 13:30,29,46.15,46.15,46.15,46.15,1
20180101|2017-06-29 14:00,29,46.07,46.08,46.01,46.01,28
20180101|2017-06-29 14:30,29,46.2,46.2,46.2,46.2,1
20180101|2017-06-29 15:30,29,46.21,46.21,46.21,46.21,1
20180101|2017-06-29 19:30,30,46.44,46.46,46.44,46.46,3
20180101|2017-06-29 20:00,30,46.45,46.45,46.44,46.44,5
20180101|2017-06-29 20:30,30,46.54,46.58,46.54,46.58,3
20180101|2017-06-30 01:00,30,46.51,46.51,46.51,46.51,4
20180101|2017-06-30 03:30,30,46.53,46.53,46.53,46.53,1
20180101|2017-06-30 06:30,30,46.6,46.6,46.6,46.6,1
20180101|2017-06-30 08:00,30,46.61,46.73,46.6,46.64,10
20180101|2017-06-30 08:30,30,46.77,46.77,46.53,46.53,40
20180101|2017-06-30 09:00,30,46.58,46.62,46.58,46.62,2
20180101|2017-06-30 09:30,30,46.58,46.58,46.58,46.58,2
20180101|2017-06-30 10:00,30,46.64,46.69,46.61,46.69,7
20180101|2017-06-30 10:30,30,46.72,46.92,46.72,46.84,60
20180101|2017-06-30 12:30,30,47.06,47.11,47.06,47.11,11
20180101|2017-06-30 13:00,30,47.15,47.32,47.14,47.31,8
20180101|2017-07-02 17:00,3,47.45,47.45,47.45,47.45,1
20180101|2017-07-02 17:30,3,47.45,47.49,47.45,47.49,2
20180101|2017-07-02 18:00,3,47.51,47.54,47.51,47.54,3
20180101|2017-07-03 02:00,3,47.56,47.61,47.56,47.61,3
20180101|2017-07-03 02:30,3,47.57,47.57,47.57,47.57,2
20180101|2017-07-03 03:00,3,47.52,47.52,47.46,47.46,4
20180101|2017-07-03 03:30,3,47.44,47.44,47.44,47.44,1
20180101|2017-07-03 04:30,3,47.23,47.23,47.23,47.23,1
20180101|2017-07-03 07:30,3,47.52,47.59,47.52,47.59,2
20180101|2017-07-03 08:00,3,47.61,47.67,47.61,47.67,2
20180101|2017-07-03 08:30,3,47.79,47.79,47.78,47.78,3
20180101|2017-07-03 09:30,3,47.93,47.93,47.9,47.9,4
20180101|2017-07-03 10:00,3,47.72,47.94,47.72,47.94,2
20180101|2017-07-03 10:30,3,47.95,47.95,47.95,47.95,1
20180101|2017-07-03 11:00,3,47.93,47.95,47.93,47.95,3
20180101|2017-07-03 12:30,3,47.94,47.94,47.94,47.94,5
20180101|2017-07-03 13:00,3,47.98,48.24,47.98,48.24,11
20180101|2017-07-03 13:30,3,48.26,48.26,48.26,48.26,2
20180101|2017-07-03 23:00,4,47.94,47.94,47.94,47.94,1
20180101|2017-07-03 23:30,4,47.93,47.96,47.93,47.96,4
20180101|2017-07-04 00:30,4,47.98,47.98,47.98,47.98,1
20180101|2017-07-04 01:00,4,47.96,48,47.95,48,4
20180101|2017-07-04 06:30,4,48.1,48.1,48.1,48.1,1
20180101|2017-07-04 07:30,4,48.08,48.08,48.05,48.05,2
20180101|2017-07-04 08:30,4,48.27,48.27,48.25,48.25,3
20180101|2017-07-04 09:30,4,48.4,48.4,48.38,48.38,2
20180101|2017-07-04 12:00,4,48.26,48.26,48.17,48.17,3
20180101|2017-07-04 20:30,5,48.12,48.12,48.12,48.12,1
20180101|2017-07-05 02:30,5,48.33,48.33,48.33,48.33,2
20180101|2017-07-05 03:00,5,48.14,48.14,48.12,48.13,3
20180101|2017-07-05 03:30,5,48.08,48.08,47.67,47.71,21
20180101|2017-07-05 04:00,5,47.67,47.67,47.5,47.5,14
20180101|2017-07-05 05:30,5,47.45,47.45,47.45,47.45,5
20180101|2017-07-05 06:00,5,47.52,47.52,47.52,47.52,4
20180101|2017-07-05 06:30,5,47.69,47.75,47.66,47.73,13
20180101|2017-07-05 07:30,5,47.67,47.67,47.67,47.67,5
20180101|2017-07-05 08:00,5,47.75,47.83,47.75,47.83,6
20180101|2017-07-05 08:30,5,47.76,47.81,47.24,47.24,55
20180101|2017-07-05 09:00,5,47.09,47.09,46.72,46.72,18
20180101|2017-07-05 09:30,5,46.73,46.79,46.54,46.55,42
20180101|2017-07-05 10:00,5,46.76,46.78,46.76,46.78,8
20180101|2017-07-05 10:30,5,46.57,46.58,46.57,46.58,2
20180101|2017-07-05 11:00,5,46.6,46.6,46.6,46.6,5
20180101|2017-07-05 11:30,5,46.75,46.75,46.67,46.67,5
20180101|2017-07-05 12:30,5,46.52,46.52,46.52,46.52,3
20180101|2017-07-05 13:00,5,46.56,46.66,46.39,46.39,19
20180101|2017-07-05 13:30,5,46.36,46.36,46.28,46.31,21
20180101|2017-07-05 15:30,5,46.31,46.81,46,46.79,66
20180101|2017-07-05 19:00,6,46.85,46.85,46.85,46.85,1
20180101|2017-07-06 03:00,6,47,47.02,47,47.01,8
20180101|2017-07-06 03:30,6,47.03,47.05,46.97,47.05,10
20180101|2017-07-06 04:00,6,47.02,47.02,46.97,46.97,2
20180101|2017-07-06 06:30,6,46.99,46.99,46.99,46.99,3
20180101|2017-07-06 07:00,6,47.08,47.08,47.08,47.08,1
20180101|2017-07-06 07:30,6,47.09,47.09,46.99,46.99,7
20180101|2017-07-06 08:00,6,47.14,47.18,47.14,47.16,20
20180101|2017-07-06 08:30,6,47.13,47.19,47.07,47.07,18
20180101|2017-07-06 09:00,6,47.11,47.13,47.07,47.07,24
20180101|2017-07-06 09:30,6,47.03,47.03,46.9,46.92,10
20180101|2017-07-06 10:00,6,46.95,47.63,46.95,47.52,104
20180101|2017-07-06 10:30,6,47.54,47.54,47.26,47.3,14
20180101|2017-07-06 11:00,6,47.23,47.35,47.23,47.35,4
20180101|2017-07-06 11:30,6,47.37,47.38,47.37,47.38,14
20180101|2017-07-06 12:00,6,47.21,47.21,47.02,47.02,6
20180101|2017-07-06 12:30,6,46.94,46.94,46.39,46.48,56
20180101|2017-07-06 13:00,6,46.59,46.6,46.52,46.56,11
20180101|2017-07-06 13:30,6,46.53,46.53,46.48,46.48,3
20180101|2017-07-06 14:30,6,46.46,46.46,46.46,46.46,1
20180101|2017-07-06 19:00,7,46.24,46.24,45.93,45.94,10
20180101|2017-07-06 19:30,7,46.1,46.1,46.05,46.05,2
20180101|2017-07-06 20:30,7,46.14,46.14,46.14,46.14,2
20180101|2017-07-07 02:00,7,46.15,46.15,46.11,46.11,2
20180101|2017-07-07 02:30,7,45.97,45.98,45.97,45.98,5
20180101|2017-07-07 03:00,7,46.05,46.05,45.86,45.88,11
20180101|2017-07-07 03:30,7,45.75,45.79,45.47,45.49,21
20180101|2017-07-07 04:30,7,45.62,45.65,45.56,45.65,5
20180101|2017-07-07 05:30,7,45.49,45.49,45.44,45.44,9
20180101|2017-07-07 06:30,7,45.46,45.46,45.46,45.46,1
20180101|2017-07-07 07:00,7,45.71,45.71,45.71,45.71,1
20180101|2017-07-07 07:30,7,45.8,45.8,45.8,45.8,3
20180101|2017-07-07 08:30,7,45.59,45.59,45.57,45.57,15
20180101|2017-07-07 09:00,7,45.44,45.44,44.97,44.97,13
20180101|2017-07-07 09:30,7,45,45.22,45,45.22,8
20180101|2017-07-07 10:00,7,45.27,45.27,45.27,45.27,1
20180101|2017-07-07 10:30,7,45.24,45.24,45.24,45.24,1
20180101|2017-07-07 11:00,7,45.45,45.48,45.43,45.43,6
20180101|2017-07-07 12:00,7,45.4,45.41,45.13,45.25,37
20180101|2017-07-07 12:30,7,45.38,45.38,45.38,45.38,1
20180101|2017-07-07 13:00,7,45.38,45.38,45.31,45.31,6
20180101|2017-07-07 15:30,7,45.47,45.47,45.38,45.41,5
20180101|2017-07-09 17:00,10,45.62,45.62,45.61,45.61,2
20180101|2017-07-09 17:30,10,45.63,45.63,45.49,45.49,2
20180101|2017-07-10 00:00,10,45.69,45.69,45.69,45.69,2
20180101|2017-07-10 02:30,10,45.36,45.36,45.36,45.36,1
20180101|2017-07-10 03:00,10,45.33,45.33,45.2,45.2,9
20180101|2017-07-10 04:00,10,45.02,45.02,44.95,44.95,2
20180101|2017-07-10 04:30,10,44.97,44.97,44.97,44.97,2
20180101|2017-07-10 05:00,10,44.97,45.02,44.97,45,4
20180101|2017-07-10 05:30,10,45,45,45,45,1
20180101|2017-07-10 07:00,10,44.96,45.03,44.96,45.01,8
20180101|2017-07-10 07:30,10,45.13,45.13,45.02,45.02,9
20180101|2017-07-10 08:30,10,45.31,45.32,45.31,45.32,6
20180101|2017-07-10 09:00,10,45.42,45.42,45.24,45.27,21
20180101|2017-07-10 09:30,10,45.22,45.73,45.22,45.73,18
20180101|2017-07-10 10:00,10,45.81,45.89,45.73,45.84,26
20180101|2017-07-10 10:30,10,45.71,45.72,45.65,45.72,11
20180101|2017-07-10 11:30,10,45.61,45.77,45.61,45.77,2
20180101|2017-07-10 12:00,10,45.68,45.68,45.59,45.59,7
20180101|2017-07-10 12:30,10,45.68,45.68,45.68,45.68,1
20180101|2017-07-10 13:00,10,45.57,45.57,45.57,45.57,1
20180101|2017-07-11 01:00,11,45.8,45.82,45.8,45.82,2
20180101|2017-07-11 02:00,11,45.97,45.97,45.97,45.97,5
20180101|2017-07-11 02:30,11,45.62,45.62,45.57,45.57,2
20180101|2017-07-11 03:00,11,45.5,45.5,45.41,45.49,9
20180101|2017-07-11 03:30,11,45.28,45.4,45.28,45.4,23
20180101|2017-07-11 04:00,11,45.4,45.56,45.4,45.41,9
20180101|2017-07-11 04:30,11,45.38,45.38,45.23,45.23,13
20180101|2017-07-11 05:00,11,45.22,45.28,45.22,45.28,2
20180101|2017-07-11 05:30,11,45.33,45.33,45.17,45.28,12
20180101|2017-07-11 06:00,11,45.13,45.13,45.13,45.13,1
20180101|2017-07-11 06:30,11,45.08,45.17,45.08,45.12,7
20180101|2017-07-11 07:00,11,45.11,45.11,45.09,45.1,4
20180101|2017-07-11 07:30,11,45.13,45.24,45.13,45.24,3
20180101|2017-07-11 08:00,11,45.31,45.48,45.31,45.48,8
20180101|2017-07-11 08:30,11,45.47,45.67,45.45,45.67,40
20180101|2017-07-11 09:00,11,45.62,45.67,45.62,45.67,7
20180101|2017-07-11 09:30,11,45.85,46.06,45.84,46.05,16
20180101|2017-07-11 10:00,11,46.04,46.04,45.8,45.83,15
20180101|2017-07-11 10:30,11,45.8,46.19,45.8,46.16,19
20180101|2017-07-11 11:00,11,46.27,46.42,46.27,46.29,25
20180101|2017-07-11 12:30,11,46.19,46.19,46.16,46.16,23
20180101|2017-07-11 13:00,11,46.22,46.25,46.22,46.23,13
20180101|2017-07-11 13:30,11,46.25,46.25,46.25,46.25,1
20180101|2017-07-11 14:00,11,46.23,46.23,46.23,46.23,3
20180101|2017-07-11 15:00,11,46.17,46.23,46.17,46.23,2
20180101|2017-07-11 15:30,11,46.24,46.82,46.24,46.82,28
20180101|2017-07-11 22:30,12,46.86,46.86,46.86,46.86,1
20180101|2017-07-12 02:00,12,47,47,47,47,6
20180101|2017-07-12 03:00,12,47.07,47.07,46.98,46.99,29
20180101|2017-07-12 03:30,12,47.02,47.02,47.02,47.02,1
20180101|2017-07-12 07:30,12,46.76,46.9,46.75,46.9,7
20180101|2017-07-12 08:00,12,47.01,47.08,46.92,47.08,32
20180101|2017-07-12 08:30,12,47.06,47.06,46.94,46.95,10
20180101|2017-07-12 09:00,12,47.02,47.17,47.02,47.08,7
20180101|2017-07-12 09:30,12,47.16,47.46,46.31,46.31,106
20180101|2017-07-12 10:00,12,46.21,46.46,46.18,46.46,16
20180101|2017-07-12 10:30,12,46.5,46.52,46.44,46.48,12
20180101|2017-07-12 11:00,12,46.55,46.76,46.55,46.75,6
20180101|2017-07-12 11:30,12,46.74,46.75,46.69,46.69,5
20180101|2017-07-12 12:00,12,46.78,46.93,46.48,46.48,12
20180101|2017-07-12 12:30,12,46.8,46.8,46.8,46.8,1
20180101|2017-07-12 13:00,12,46.79,46.79,46.56,46.61,17
20180101|2017-07-12 14:30,12,46.4,46.4,46.4,46.4,4
20180101|2017-07-13 00:30,13,46.3,46.3,46.3,46.3,2
20180101|2017-07-13 01:30,13,46.38,46.39,46.38,46.39,4
20180101|2017-07-13 03:00,13,46.14,46.14,46.06,46.06,35
20180101|2017-07-13 03:30,13,46.14,46.14,46.14,46.14,3
20180101|2017-07-13 05:00,13,46.17,46.17,46.17,46.17,5
20180101|2017-07-13 06:00,13,46.05,46.05,46.05,46.05,1
20180101|2017-07-13 07:00,13,46.14,46.53,46.14,46.4,37
20180101|2017-07-13 07:30,13,46.41,46.45,46.31,46.44,77
20180101|2017-07-13 08:00,13,46.46,46.64,46.46,46.6,119
20180101|2017-07-13 08:30,13,46.6,46.73,46.53,46.61,163
20180101|2017-07-13 09:00,13,46.61,46.82,46.53,46.82,64
20180101|2017-07-13 09:30,13,46.93,46.93,46.7,46.7,4
20180101|2017-07-13 10:00,13,46.98,47.11,46.98,47.09,83
20180101|2017-07-13 10:30,13,47.11,47.14,46.99,47,125
20180101|2017-07-13 11:00,13,47.02,47.03,46.92,46.92,14
20180101|2017-07-13 12:00,13,46.85,46.85,46.83,46.84,13
20180101|2017-07-13 13:00,13,46.95,47,46.95,46.99,3
20180101|2017-07-13 13:30,13,46.93,46.95,46.93,46.95,4
20180101|2017-07-13 14:00,13,46.99,46.99,46.99,46.99,1
20180101|2017-07-13 20:00,14,47.01,47.01,47.01,47.01,1
20180101|2017-07-14 00:30,14,47.03,47.03,47.02,47.02,3
20180101|2017-07-14 02:00,14,46.88,46.88,46.88,46.88,1
20180101|2017-07-14 02:30,14,46.79,46.89,46.79,46.89,5
20180101|2017-07-14 03:00,14,46.74,46.87,46.74,46.87,11
20180101|2017-07-14 04:00,14,47.19,47.22,47.17,47.17,19
20180101|2017-07-14 04:30,14,47.34,47.34,47.34,47.34,1
20180101|2017-07-14 05:30,14,47.37,47.45,47.37,47.45,23
20180101|2017-07-14 06:00,14,47.45,47.45,47.34,47.38,9
20180101|2017-07-14 06:30,14,47.36,47.38,47.3,47.3,4
20180101|2017-07-14 07:00,14,47.37,47.54,47.37,47.53,31
20180101|2017-07-14 07:30,14,47.52,47.52,46.83,47.05,43
20180101|2017-07-14 08:00,14,47.05,47.05,47.05,47.05,1
20180101|2017-07-14 08:30,14,47.33,47.6,47.33,47.49,134
20180101|2017-07-14 09:00,14,47.39,47.59,47.36,47.59,20
20180101|2017-07-14 09:30,14,47.43,47.43,47.39,47.4,12
20180101|2017-07-14 10:00,14,47.17,47.42,47.17,47.42,8
20180101|2017-07-14 10:30,14,47.26,47.4,47.25,47.4,11
20180101|2017-07-14 11:30,14,47.55,47.55,47.55,47.55,2
20180101|2017-07-14 12:30,14,47.45,47.5,47.44,47.49,27
20180101|2017-07-14 13:00,14,47.37,47.5,47.37,47.5,13
20180101|2017-07-14 13:30,14,47.57,47.58,47.57,47.58,4
20180101|2017-07-14 15:30,14,47.63,47.67,47.63,47.65,5
20180101|2017-07-16 17:00,17,47.66,47.66,47.66,47.66,1
20180101|2017-07-16 17:30,17,47.68,47.69,47.66,47.66,3
20180101|2017-07-16 23:30,17,47.7,47.7,47.7,47.7,1
20180101|2017-07-17 03:30,17,47.69,47.69,47.69,47.69,13
20180101|2017-07-17 04:00,17,47.48,47.52,47.48,47.52,5
20180101|2017-07-17 04:30,17,47.55,47.59,47.52,47.59,9
20180101|2017-07-17 05:30,17,47.55,47.55,47.54,47.54,7
20180101|2017-07-17 06:00,17,47.49,47.49,47.47,47.47,17
20180101|2017-07-17 06:30,17,47.61,47.61,47.61,47.61,1
20180101|2017-07-17 07:00,17,47.61,47.61,47.61,47.61,2
20180101|2017-07-17 07:30,17,47.41,47.41,47.35,47.35,11
20180101|2017-07-17 08:00,17,47.42,47.46,47.42,47.46,5
20180101|2017-07-17 08:30,17,47.54,47.65,47.54,47.64,12
20180101|2017-07-17 09:00,17,47.45,47.53,47.39,47.53,15
20180101|2017-07-17 09:30,17,47.62,47.62,47.62,47.62,1
20180101|2017-07-17 10:00,17,47.58,47.58,47.57,47.57,2
20180101|2017-07-17 10:30,17,47.49,47.49,47.28,47.28,12
20180101|2017-07-17 11:00,17,47.27,47.29,47.27,47.29,5
20180101|2017-07-17 11:30,17,47.3,47.38,47.28,47.37,8
20180101|2017-07-17 12:00,17,47.29,47.29,47.23,47.23,7
20180101|2017-07-17 12:30,17,47.22,47.22,47.16,47.22,19
20180101|2017-07-17 13:00,17,47.28,47.3,47.16,47.16,6
20180101|2017-07-17 13:30,17,47.14,47.21,47.13,47.21,8
20180101|2017-07-17 15:30,17,47.13,47.14,47.07,47.07,3
20180101|2017-07-17 20:00,18,47.26,47.26,47.26,47.26,1
20180101|2017-07-18 00:00,18,47.14,47.14,47.14,47.14,1
20180101|2017-07-18 01:00,18,47.18,47.18,47.17,47.17,2
20180101|2017-07-18 01:30,18,47.14,47.14,47.14,47.14,4
20180101|2017-07-18 02:00,18,47.02,47.04,47.02,47.04,4
20180101|2017-07-18 03:00,18,47.03,47.03,47.03,47.03,2
20180101|2017-07-18 03:30,18,47.26,47.36,47.26,47.31,11
20180101|2017-07-18 04:30,18,47.32,47.32,47.32,47.32,2
20180101|2017-07-18 05:00,18,47.32,47.32,47.32,47.32,1
20180101|2017-07-18 05:30,18,47.37,47.37,47.37,47.37,1
20180101|2017-07-18 06:00,18,47.65,47.65,47.62,47.62,9
20180101|2017-07-18 06:30,18,47.61,47.74,47.61,47.74,9
20180101|2017-07-18 07:00,18,48,48,47.95,47.95,21
20180101|2017-07-18 07:30,18,47.72,47.84,47.72,47.84,5
20180101|2017-07-18 08:00,18,47.94,47.94,47.86,47.86,6
20180101|2017-07-18 08:30,18,47.6,47.65,47.6,47.65,14
20180101|2017-07-18 09:00,18,47.59,47.59,47.45,47.46,23
20180101|2017-07-18 09:30,18,47.41,47.52,47.41,47.5,30
20180101|2017-07-18 10:00,18,47.32,47.37,47.28,47.32,7
20180101|2017-07-18 10:30,18,47.3,47.43,47.3,47.43,5
20180101|2017-07-18 11:00,18,47.35,47.43,47.35,47.43,5
20180101|2017-07-18 11:30,18,47.31,47.34,47.31,47.34,4
20180101|2017-07-18 12:00,18,47.32,47.32,47.32,47.32,2
20180101|2017-07-18 12:30,18,47.29,47.29,47.28,47.28,6
20180101|2017-07-18 13:00,18,47.36,47.46,47.36,47.46,2
20180101|2017-07-18 13:30,18,47.55,47.55,47.55,47.55,1
20180101|2017-07-18 15:30,18,47.53,47.62,47.2,47.2,27
20180101|2017-07-18 19:00,19,47.3,47.3,47.3,47.3,1
20180101|2017-07-18 21:00,19,47.42,47.42,47.42,47.42,1
20180101|2017-07-18 23:30,19,47.33,47.33,47.33,47.33,1
20180101|2017-07-19 00:30,19,47.3,47.3,47.27,47.27,2
20180101|2017-07-19 01:00,19,47.22,47.22,47.21,47.21,2
20180101|2017-07-19 01:30,19,47.29,47.29,47.29,47.29,3
20180101|2017-07-19 02:00,19,47.38,47.38,47.38,47.38,1
20180101|2017-07-19 02:30,19,47.5,47.51,47.48,47.48,8
20180101|2017-07-19 03:30,19,47.35,47.46,47.35,47.46,2
20180101|2017-07-19 04:00,19,47.59,47.59,47.53,47.53,7
20180101|2017-07-19 04:30,19,47.49,47.58,47.49,47.58,11
20180101|2017-07-19 05:00,19,47.68,47.68,47.68,47.68,1
20180101|2017-07-19 05:30,19,47.61,47.62,47.61,47.62,7
20180101|2017-07-19 06:00,19,47.55,47.55,47.55,47.55,1
20180101|2017-07-19 06:30,19,47.6,47.6,47.6,47.6,1
20180101|2017-07-19 07:00,19,47.5,47.5,47.5,47.5,2
20180101|2017-07-19 07:30,19,47.4,47.42,47.4,47.42,21
20180101|2017-07-19 08:00,19,47.5,47.59,47.5,47.59,4
20180101|2017-07-19 08:30,19,47.68,47.68,47.63,47.63,15
20180101|2017-07-19 09:00,19,47.73,47.74,47.65,47.73,22
20180101|2017-07-19 09:30,19,47.73,48.17,47.73,47.86,151
20180101|2017-07-19 10:00,19,47.99,48.11,47.99,47.99,7
20180101|2017-07-19 10:30,19,48.08,48.08,47.94,47.94,13
20180101|2017-07-19 11:00,19,48.01,48.01,48,48,6
20180101|2017-07-19 11:30,19,47.93,47.97,47.93,47.97,2
20180101|2017-07-19 12:00,19,48,48.07,47.98,48.06,100
20180101|2017-07-19 12:30,19,48.1,48.27,48.1,48.27,26
20180101|2017-07-19 13:00,19,48.31,48.31,48.22,48.23,39
20180101|2017-07-19 13:30,19,48.23,48.27,48.23,48.27,12
20180101|2017-07-19 14:30,19,48.22,48.22,48.22,48.22,1
20180101|2017-07-19 20:30,20,48.14,48.14,48.14,48.14,1
20180101|2017-07-20 01:00,20,48.16,48.16,48.16,48.16,1
20180101|2017-07-20 03:30,20,48.18,48.18,48.18,48.18,3
20180101|2017-07-20 04:00,20,48.13,48.13,48.13,48.13,2
20180101|2017-07-20 05:30,20,48.23,48.23,48.2,48.2,11
20180101|2017-07-20 06:00,20,48.35,48.41,48.35,48.38,20
20180101|2017-07-20 06:30,20,48.36,48.41,48.36,48.41,4
20180101|2017-07-20 07:00,20,48.45,48.5,48.39,48.5,14
20180101|2017-07-20 07:30,20,48.49,48.51,48.49,48.5,14
20180101|2017-07-20 08:00,20,48.49,48.51,48.39,48.5,7
20180101|2017-07-20 08:30,20,48.46,48.46,48.46,48.46,1
20180101|2017-07-20 09:00,20,48.34,48.37,48.3,48.37,12
20180101|2017-07-20 09:30,20,48.51,48.52,48,48.25,71
20180101|2017-07-20 10:00,20,48.32,48.33,47.88,48.03,58
20180101|2017-07-20 10:30,20,47.97,47.98,47.88,47.89,31
20180101|2017-07-20 11:00,20,47.92,48,47.89,48,27
20180101|2017-07-20 11:30,20,47.98,47.98,47.98,47.98,1
20180101|2017-07-20 12:00,20,47.85,47.85,47.85,47.85,10
20180101|2017-07-20 12:30,20,47.89,47.89,47.89,47.89,2
20180101|2017-07-20 13:00,20,47.78,47.8,47.75,47.75,4
20180101|2017-07-20 14:00,20,47.81,47.81,47.81,47.81,6
20180101|2017-07-20 15:30,20,47.81,47.81,47.81,47.81,1
20180101|2017-07-21 00:00,21,47.8,47.8,47.8,47.8,1
20180101|2017-07-21 01:00,21,47.79,47.79,47.79,47.79,17
20180101|2017-07-21 01:30,21,47.79,47.79,47.79,47.79,1
20180101|2017-07-21 02:30,21,47.93,47.93,47.89,47.89,4
20180101|2017-07-21 03:00,21,47.98,47.98,47.96,47.96,4
20180101|2017-07-21 04:00,21,48,48.03,48,48.03,2
20180101|2017-07-21 05:30,21,47.93,47.93,47.51,47.6,13
20180101|2017-07-21 06:00,21,47.58,47.58,47.31,47.31,51
20180101|2017-07-21 06:30,21,47.32,47.32,47.3,47.3,2
20180101|2017-07-21 07:00,21,47.44,47.48,47.44,47.48,5
20180101|2017-07-21 07:30,21,47.47,47.49,47.41,47.44,22
20180101|2017-07-21 08:00,21,47.39,47.61,47.39,47.61,10
20180101|2017-07-21 08:30,21,47.54,47.54,47.07,47.07,43
20180101|2017-07-21 09:00,21,47.07,47.1,46.94,47.06,61
20180101|2017-07-21 09:30,21,47.02,47.03,46.94,46.94,35
20180101|2017-07-21 10:00,21,47.08,47.08,47.06,47.06,10
20180101|2017-07-21 10:30,21,47.16,47.16,46.93,46.93,21
20180101|2017-07-21 11:00,21,46.85,46.93,46.63,46.63,57
20180101|2017-07-21 11:30,21,46.72,46.74,46.63,46.63,63
20180101|2017-07-21 12:00,21,46.73,46.84,46.72,46.79,11
20180101|2017-07-21 13:00,21,46.76,46.76,46.55,46.63,72
20180101|2017-07-21 13:30,21,46.66,46.66,46.48,46.48,14
20180101|2017-07-21 14:30,21,46.57,46.59,46.57,46.59,35
20180101|2017-07-21 15:30,21,46.62,46.62,46.53,46.53,3
20180101|2017-07-23 17:00,24,46.68,46.68,46.68,46.68,1
20180101|2017-07-23 17:30,24,46.67,46.67,46.67,46.67,1
20180101|2017-07-23 18:00,24,46.64,46.64,46.63,46.63,5
20180101|2017-07-23 21:30,24,46.79,46.79,46.79,46.79,1
20180101|2017-07-24 01:00,24,46.73,46.73,46.71,46.71,4
20180101|2017-07-24 02:00,24,46.57,46.57,46.54,46.56,5
20180101|2017-07-24 02:30,24,46.55,46.55,46.46,46.46,15
20180101|2017-07-24 03:00,24,46.38,46.38,46.38,46.38,6
20180101|2017-07-24 03:30,24,46.61,46.69,46.55,46.55,20
20180101|2017-07-24 04:00,24,46.77,46.84,46.69,46.69,18
20180101|2017-07-24 05:00,24,46.63,47.1,46.63,47.1,30
20180101|2017-07-24 05:30,24,47,47.22,47,47.17,20
20180101|2017-07-24 06:00,24,47.09,47.09,46.97,46.97,14
20180101|2017-07-24 06:30,24,47.01,47.01,46.85,46.85,5
20180101|2017-07-24 07:00,24,46.91,47,46.91,47,9
20180101|2017-07-24 07:30,24,46.9,47.05,46.9,47.05,14
20180101|2017-07-24 08:00,24,46.93,47.24,46.89,47.21,23
20180101|2017-07-24 08:30,24,47.04,47.17,47.01,47.06,13
20180101|2017-07-24 09:00,24,47.09,47.23,47.09,47.1,66
20180101|2017-07-24 09:30,24,47.11,47.3,47.11,47.18,11
20180101|2017-07-24 10:00,24,47.11,47.25,47.07,47.25,16
20180101|2017-07-24 10:30,24,47.07,47.07,47.07,47.07,4
20180101|2017-07-24 11:30,24,47.11,47.11,47.11,47.11,2
20180101|2017-07-24 13:00,24,47.12,47.12,47.09,47.09,2
20180101|2017-07-24 14:30,24,47.2,47.2,47.2,47.2,1
20180101|2017-07-24 15:30,24,47.28,47.28,47.26,47.26,7
20180101|2017-07-24 19:00,25,47.22,47.22,47.22,47.22,1
20180101|2017-07-24 20:00,25,47.39,47.4,47.39,47.4,7
20180101|2017-07-24 21:00,25,47.49,47.49,47.49,47.49,1
20180101|2017-07-25 02:00,25,47.35,47.35,47.35,47.35,1
20180101|2017-07-25 02:30,25,47.44,47.45,47.42,47.42,6
20180101|2017-07-25 03:30,25,47.36,47.63,47.36,47.63,4
20180101|2017-07-25 04:00,25,47.58,47.64,47.58,47.64,5
20180101|2017-07-25 05:00,25,47.62,47.62,47.62,47.62,4
20180101|2017-07-25 06:00,25,47.8,47.82,47.8,47.82,5
20180101|2017-07-25 07:00,25,47.93,48.01,47.91,47.91,9
20180101|2017-07-25 07:30,25,47.92,47.93,47.9,47.93,10
20180101|2017-07-25 08:00,25,47.98,48.14,47.98,48.06,39
20180101|2017-07-25 08:30,25,48.08,48.09,48,48,4
20180101|2017-07-25 09:00,25,48.1,48.14,47.85,47.95,185
20180101|2017-07-25 09:30,25,48.01,48.01,47.99,48,7
20180101|2017-07-25 10:00,25,48,48.42,48,48.37,88
20180101|2017-07-25 10:30,25,48.38,48.4,48.3,48.3,4
20180101|2017-07-25 11:00,25,48.38,48.48,48.38,48.48,35
20180101|2017-07-25 11:30,25,48.48,48.51,48.42,48.42,76
20180101|2017-07-25 12:30,25,48.47,48.47,48.47,48.47,1
20180101|2017-07-25 13:00,25,48.36,48.5,48.34,48.5,134
20180101|2017-07-25 14:00,25,48.47,48.47,48.44,48.44,17
20180101|2017-07-25 14:30,25,48.54,48.54,48.52,48.52,4
20180101|2017-07-25 15:00,25,48.59,48.69,48.59,48.69,6
20180101|2017-07-25 15:30,25,48.67,49.13,48.67,49.13,98
20180101|2017-07-25 16:00,25,49.14,49.14,49.01,49.01,5
20180101|2017-07-25 19:00,26,48.9,48.9,48.9,48.9,1
20180101|2017-07-25 21:00,26,48.86,48.89,48.86,48.89,4
20180101|2017-07-25 22:00,26,48.87,48.87,48.87,48.87,1
20180101|2017-07-26 01:00,26,48.88,48.9,48.88,48.9,2
20180101|2017-07-26 02:00,26,48.91,48.91,48.91,48.91,8
20180101|2017-07-26 03:30,26,48.85,48.85,48.84,48.84,3
20180101|2017-07-26 05:00,26,48.79,48.79,48.79,48.79,1
20180101|2017-07-26 05:30,26,48.74,48.74,48.73,48.73,6
20180101|2017-07-26 06:30,26,48.76,48.76,48.76,48.76,1
20180101|2017-07-26 07:30,26,48.89,48.89,48.89,48.89,2
20180101|2017-07-26 08:00,26,48.88,48.93,48.86,48.88,64
20180101|2017-07-26 08:30,26,48.84,48.84,48.65,48.81,27
20180101|2017-07-26 09:00,26,48.76,48.76,48.65,48.66,10
20180101|2017-07-26 09:30,26,48.69,49.36,48.47,48.83,268
20180101|2017-07-26 10:00,26,48.68,49.05,48.68,49.04,70
20180101|2017-07-26 10:30,26,49.05,49.17,49.01,49.17,86
20180101|2017-07-26 11:00,26,49.17,49.19,49.11,49.19,70
20180101|2017-07-26 11:30,26,49.13,49.13,49.01,49.01,44
20180101|2017-07-26 12:00,26,49.04,49.12,49.04,49.12,11
20180101|2017-07-26 12:30,26,49.02,49.1,48.96,49.04,17
20180101|2017-07-26 13:00,26,49.07,49.24,49.07,49.19,47
20180101|2017-07-26 13:30,26,49.2,49.27,49.2,49.27,6
20180101|2017-07-26 14:00,26,49.21,49.21,49.21,49.21,1
20180101|2017-07-26 14:30,26,49.06,49.12,49.06,49.12,2
20180101|2017-07-26 15:00,26,49.16,49.16,49.16,49.16,1
20180101|2017-07-26 22:00,27,49.15,49.15,49.15,49.15,4
20180101|2017-07-27 02:00,27,49.19,49.32,49.19,49.24,6
20180101|2017-07-27 02:30,27,49.09,49.09,49.09,49.09,1
20180101|2017-07-27 03:00,27,49.05,49.05,49.05,49.05,17
20180101|2017-07-27 03:30,27,49.14,49.14,49.08,49.08,2
20180101|2017-07-27 04:30,27,49.33,49.33,49.33,49.33,1
20180101|2017-07-27 05:30,27,49.35,49.35,49.28,49.28,9
20180101|2017-07-27 06:00,27,49.19,49.19,48.88,48.92,12
20180101|2017-07-27 06:30,27,48.92,48.92,48.7,48.7,37
20180101|2017-07-27 07:00,27,48.72,48.85,48.72,48.84,10
20180101|2017-07-27 07:30,27,48.91,48.91,48.91,48.91,1
20180101|2017-07-27 08:00,27,48.97,49.46,48.97,49.37,72
20180101|2017-07-27 08:30,27,49.32,49.32,49.04,49.23,26
20180101|2017-07-27 09:00,27,49.27,49.31,49.24,49.24,10
20180101|2017-07-27 09:30,27,49.25,49.39,49.2,49.27,97
20180101|2017-07-27 10:00,27,49.34,49.38,49.11,49.35,21
20180101|2017-07-27 10:30,27,49.4,49.51,49.36,49.45,124
20180101|2017-07-27 11:00,27,49.54,49.65,49.53,49.65,47
20180101|2017-07-27 11:30,27,49.6,49.6,49.47,49.47,78
20180101|2017-07-27 12:00,27,49.43,49.43,49.43,49.43,3
20180101|2017-07-27 13:00,27,49.68,49.68,49.5,49.61,83
20180101|2017-07-27 13:30,27,49.57,49.6,49.54,49.57,21
20180101|2017-07-27 14:00,27,49.56,49.59,49.52,49.59,12
20180101|2017-07-27 14:30,27,49.59,49.64,49.56,49.64,92
20180101|2017-07-27 15:00,27,49.66,49.67,49.66,49.67,2
20180101|2017-07-27 15:30,27,49.68,49.68,49.68,49.68,2
20180101|2017-07-27 19:00,28,49.6,49.6,49.6,49.6,2
20180101|2017-07-27 20:30,28,49.53,49.53,49.53,49.53,1
20180101|2017-07-28 01:00,28,49.43,49.51,49.43,49.51,4
20180101|2017-07-28 01:30,28,49.47,49.54,49.47,49.54,19
20180101|2017-07-28 02:00,28,49.58,49.58,49.55,49.55,3
20180101|2017-07-28 03:00,28,49.48,49.48,49.47,49.47,4
20180101|2017-07-28 04:00,28,49.5,49.5,49.5,49.5,1
20180101|2017-07-28 05:00,28,49.57,49.57,49.57,49.57,1
20180101|2017-07-28 05:30,28,49.66,49.66,49.66,49.66,2
20180101|2017-07-28 06:00,28,49.6,49.6,49.59,49.59,2
20180101|2017-07-28 06:30,28,49.54,49.54,49.54,49.54,1
20180101|2017-07-28 07:00,28,49.57,49.57,49.57,49.57,1
20180101|2017-07-28 07:30,28,49.62,49.72,49.62,49.71,19
20180101|2017-07-28 08:00,28,49.74,49.85,49.71,49.85,20
20180101|2017-07-28 08:30,28,49.77,49.88,49.77,49.86,42
20180101|2017-07-28 09:00,28,49.87,50.05,49.86,50.05,28
20180101|2017-07-28 09:30,28,50.1,50.14,49.89,49.97,67
20180101|2017-07-28 10:00,28,49.99,50.05,49.98,50,28
20180101|2017-07-28 10:30,28,49.98,50.01,49.9,50,35
20180101|2017-07-28 11:00,28,50.04,50.12,50.04,50.05,6
20180101|2017-07-28 11:30,28,50.06,50.13,50.03,50.03,30
20180101|2017-07-28 12:00,28,49.99,50,49.97,50,19
20180101|2017-07-28 12:30,28,50,50,49.94,49.96,64
20180101|2017-07-28 13:00,28,49.88,50.01,49.86,49.98,9
20180101|2017-07-28 13:30,28,50.08,50.08,50.08,50.08,1
20180101|2017-07-28 14:00,28,50.08,50.08,50.08,50.08,2
20180101|2017-07-28 15:30,28,50.08,50.08,50.08,50.08,6
20180101|2017-07-30 17:00,31,50.25,50.38,50.21,50.21,14
20180101|2017-07-30 17:30,31,50.24,50.24,50.24,50.24,1
20180101|2017-07-30 19:00,31,50.23,50.23,50.23,50.23,1
20180101|2017-07-30 20:00,31,50.04,50.07,50.04,50.07,7
20180101|2017-07-30 22:30,31,50.18,50.18,50.18,50.18,1
20180101|2017-07-31 00:00,31,50.2,50.2,50.2,50.2,1
20180101|2017-07-31 01:30,31,50.25,50.25,50.25,50.25,1
20180101|2017-07-31 02:00,31,50.22,50.22,50.22,50.22,1
20180101|2017-07-31 02:30,31,50.18,50.18,50.12,50.12,6
20180101|2017-07-31 03:30,31,49.94,49.96,49.94,49.96,6
20180101|2017-07-31 04:00,31,50.12,50.21,50.12,50.21,8
20180101|2017-07-31 04:30,31,50.11,50.11,50.11,50.11,3
20180101|2017-07-31 05:00,31,50.05,50.05,50.05,50.05,2
20180101|2017-07-31 05:30,31,49.93,49.96,49.93,49.94,11
20180101|2017-07-31 06:00,31,49.98,50.02,49.93,50.02,16
20180101|2017-07-31 06:30,31,50.03,50.15,50.03,50.13,18
20180101|2017-07-31 07:00,31,50.05,50.05,49.84,49.88,29
20180101|2017-07-31 07:30,31,49.88,49.91,49.87,49.87,16
20180101|2017-07-31 08:00,31,49.91,50.05,49.91,50.03,9
20180101|2017-07-31 08:30,31,50.04,50.04,49.78,49.78,24
20180101|2017-07-31 09:00,31,49.73,49.91,49.73,49.91,12
20180101|2017-07-31 09:30,31,49.84,49.84,49.68,49.73,26
20180101|2017-07-31 10:00,31,49.84,49.9,49.79,49.88,30
20180101|2017-07-31 10:30,31,49.91,49.91,49.82,49.82,7
20180101|2017-07-31 11:00,31,49.82,49.91,49.79,49.91,7
20180101|2017-07-31 12:00,31,49.81,49.86,49.81,49.86,3
20180101|2017-07-31 12:30,31,49.96,50.1,49.96,50.1,13
20180101|2017-07-31 13:00,31,50.11,50.56,50.11,50.56,27
20180101|2017-07-31 13:30,31,50.51,50.51,50.51,50.51,2
20180101|2017-07-31 14:30,31,50.59,50.74,50.59,50.6,6
20180101|2017-07-31 22:30,1,50.6,50.6,50.6,50.6,3
20180101|2017-08-01 01:00,1,50.7,50.7,50.7,50.7,1
20180101|2017-08-01 01:30,1,50.61,50.61,50.61,50.61,18
20180101|2017-08-01 02:00,1,50.7,50.74,50.68,50.71,6
20180101|2017-08-01 02:30,1,50.74,50.76,50.7,50.7,27
20180101|2017-08-01 03:30,1,50.7,50.76,50.69,50.76,6
20180101|2017-08-01 04:30,1,50.8,50.8,50.69,50.7,6
20180101|2017-08-01 06:00,1,50.4,50.4,50.4,50.4,23
20180101|2017-08-01 06:30,1,50.31,50.31,50.3,50.3,2
20180101|2017-08-01 07:00,1,50.27,50.27,50.21,50.25,6
20180101|2017-08-01 07:30,1,50.26,50.26,50.26,50.26,2
20180101|2017-08-01 08:00,1,50.45,50.45,50.18,50.18,16
20180101|2017-08-01 08:30,1,50.11,50.12,49.97,50.07,72
20180101|2017-08-01 09:00,1,50.07,50.07,49.92,50.04,18
20180101|2017-08-01 09:30,1,50.11,50.13,50.08,50.08,80
20180101|2017-08-01 10:00,1,50.1,50.17,49.15,49.29,249
20180101|2017-08-01 10:30,1,49.28,49.33,48.96,49.15,94
20180101|2017-08-01 11:00,1,49.13,49.25,49.13,49.23,34
20180101|2017-08-01 11:30,1,49.22,49.24,49.17,49.22,63
20180101|2017-08-01 12:00,1,49.29,49.48,49.29,49.33,70
20180101|2017-08-01 12:30,1,49.29,49.47,49.23,49.43,32
20180101|2017-08-01 13:00,1,49.5,49.65,49.5,49.6,13
20180101|2017-08-01 13:30,1,49.73,49.73,49.73,49.73,1
20180101|2017-08-01 14:00,1,49.75,49.76,49.75,49.76,20
20180101|2017-08-01 14:30,1,49.75,49.79,49.75,49.79,5
20180101|2017-08-01 15:30,1,49.71,49.71,49.16,49.34,83
20180101|2017-08-01 16:00,1,49.48,49.49,49.47,49.47,7
20180101|2017-08-02 00:00,2,49.29,49.29,49.29,49.29,1
20180101|2017-08-02 01:00,2,49.46,49.46,49.46,49.46,1
20180101|2017-08-02 02:00,2,49.4,49.42,49.38,49.42,9
20180101|2017-08-02 02:30,2,49.28,49.41,49.24,49.39,19
20180101|2017-08-02 03:00,2,49.46,49.49,49.46,49.49,4
20180101|2017-08-02 03:30,2,49.54,49.63,49.54,49.62,7
20180101|2017-08-02 05:00,2,49.62,49.75,49.62,49.75,14
20180101|2017-08-02 06:00,2,49.83,49.83,49.83,49.83,1
20180101|2017-08-02 06:30,2,49.67,49.67,49.64,49.64,5
20180101|2017-08-02 07:00,2,49.73,49.73,49.73,49.73,1
20180101|2017-08-02 07:30,2,49.73,49.78,49.67,49.75,14
20180101|2017-08-02 08:00,2,49.85,49.89,49.81,49.81,27
20180101|2017-08-02 08:30,2,49.73,49.77,49.73,49.73,10
20180101|2017-08-02 09:00,2,49.75,49.78,49.53,49.54,61
20180101|2017-08-02 09:30,2,49.57,49.83,49.22,49.34,242
20180101|2017-08-02 10:00,2,49.43,49.97,49.43,49.97,139
20180101|2017-08-02 10:30,2,49.98,50.03,49.87,49.94,41
20180101|2017-08-02 11:00,2,49.94,50.03,49.9,49.92,20
20180101|2017-08-02 11:30,2,49.91,49.91,49.91,49.91,3
20180101|2017-08-02 12:00,2,49.96,50.06,49.95,50.04,20
20180101|2017-08-02 12:30,2,49.94,49.94,49.83,49.83,4
20180101|2017-08-02 13:00,2,49.91,50.07,49.91,50.07,21
20180101|2017-08-02 13:30,2,50.12,50.14,50.1,50.14,3
20180101|2017-08-02 14:00,2,50.05,50.05,50.05,50.05,1
20180101|2017-08-02 15:30,2,50.09,50.09,50.09,50.09,7
20180101|2017-08-02 21:30,3,49.92,49.92,49.92,49.92,1
20180101|2017-08-03 01:00,3,49.87,49.87,49.87,49.87,15
20180101|2017-08-03 02:00,3,49.77,49.77,49.76,49.76,22
20180101|2017-08-03 02:30,3,49.71,49.71,49.66,49.66,3
20180101|2017-08-03 03:00,3,49.7,49.76,49.7,49.76,50
20180101|2017-08-03 03:30,3,49.91,50.28,49.91,50.2,97
20180101|2017-08-03 04:00,3,50.31,50.31,50.2,50.2,17
20180101|2017-08-03 04:30,3,50.22,50.23,50.22,50.23,4
20180101|2017-08-03 05:00,3,50.26,50.3,50.26,50.3,71
20180101|2017-08-03 05:30,3,50.2,50.22,50.2,50.22,30
20180101|2017-08-03 06:00,3,50.04,50.07,50.01,50.07,22
20180101|2017-08-03 06:30,3,50.1,50.23,50.1,50.23,19
20180101|2017-08-03 07:00,3,50.26,50.34,50.23,50.23,17
20180101|2017-08-03 07:30,3,50.27,50.4,50.27,50.4,19
20180101|2017-08-03 08:00,3,50.38,50.43,50.27,50.34,10
20180101|2017-08-03 08:30,3,50.28,50.28,50.13,50.13,12
20180101|2017-08-03 09:00,3,50.1,50.19,49.95,50.07,70
20180101|2017-08-03 09:30,3,50.22,50.38,50.14,50.32,65
20180101|2017-08-03 10:00,3,50.29,50.42,50.25,50.35,57
20180101|2017-08-03 10:30,3,50.32,50.32,50.16,50.16,23
20180101|2017-08-03 11:00,3,50.18,50.24,49.84,49.94,102
20180101|2017-08-03 11:30,3,49.9,49.9,49.66,49.8,131
20180101|2017-08-03 12:00,3,49.86,49.87,49.71,49.79,223
20180101|2017-08-03 12:30,3,49.7,49.82,49.69,49.73,43
20180101|2017-08-03 13:00,3,49.76,49.85,49.56,49.61,38
20180101|2017-08-03 13:30,3,49.61,49.64,49.49,49.49,49
20180101|2017-08-03 14:00,3,49.44,49.44,49.44,49.44,1
20180101|2017-08-03 14:30,3,49.47,49.51,49.46,49.51,8
20180101|2017-08-03 15:30,3,49.53,49.53,49.52,49.52,2
20180101|2017-08-03 16:30,3,49.54,49.54,49.54,49.54,1
20180101|2017-08-03 20:30,4,49.62,49.62,49.62,49.62,1
20180101|2017-08-03 21:30,4,49.5,49.5,49.48,49.48,2
20180101|2017-08-03 23:00,4,49.51,49.51,49.5,49.5,3
20180101|2017-08-04 00:00,4,49.56,49.56,49.56,49.56,1
20180101|2017-08-04 01:00,4,49.5,49.5,49.47,49.47,13
20180101|2017-08-04 02:30,4,49.53,49.53,49.23,49.31,85
20180101|2017-08-04 03:00,4,49.33,49.4,49.17,49.26,109
20180101|2017-08-04 03:30,4,49.26,49.27,49.26,49.27,3
20180101|2017-08-04 04:00,4,49.25,49.35,49.25,49.35,6
20180101|2017-08-04 04:30,4,49.26,49.26,49.26,49.26,1
20180101|2017-08-04 05:00,4,49.26,49.31,49.26,49.31,6
20180101|2017-08-04 05:30,4,49.26,49.26,49.16,49.21,4
20180101|2017-08-04 06:00,4,49.46,49.46,49.4,49.4,7
20180101|2017-08-04 06:30,4,49.47,49.47,49.46,49.47,6
20180101|2017-08-04 07:00,4,49.47,49.5,49.47,49.5,5
20180101|2017-08-04 07:30,4,49.43,49.71,49.36,49.71,26
20180101|2017-08-04 08:00,4,49.67,49.76,49.65,49.66,117
20180101|2017-08-04 08:30,4,49.64,49.75,49.55,49.74,27
20180101|2017-08-04 09:00,4,49.66,49.66,49.37,49.49,44
20180101|2017-08-04 09:30,4,49.58,49.92,49.58,49.82,180
20180101|2017-08-04 10:00,4,49.86,50.02,49.85,50.01,141
20180101|2017-08-04 10:30,4,49.97,50.05,49.92,50.05,18
20180101|2017-08-04 11:00,4,50.11,50.14,49.99,50,43
20180101|2017-08-04 11:30,4,49.9,49.9,49.9,49.9,4
20180101|2017-08-04 12:00,4,49.93,49.96,49.91,49.91,6
20180101|2017-08-04 12:30,4,49.9,49.9,49.9,49.9,5
20180101|2017-08-04 13:00,4,49.98,50.11,49.95,50.11,16
20180101|2017-08-04 13:30,4,50.07,50.07,50.05,50.05,28
20180101|2017-08-04 14:00,4,50.03,50.03,50.01,50.01,44
20180101|2017-08-04 15:00,4,50.07,50.07,50.07,50.07,3
20180101|2017-08-04 15:30,4,50.11,50.12,50.11,50.12,8
20180101|2017-08-06 17:00,7,50.19,50.22,50.16,50.16,5
20180101|2017-08-06 17:30,7,50.13,50.13,50.13,50.13,1
20180101|2017-08-06 18:00,7,50.12,50.12,50.12,50.12,1
20180101|2017-08-07 01:00,7,49.89,49.89,49.88,49.88,6
20180101|2017-08-07 02:00,7,49.86,49.86,49.86,49.86,2
20180101|2017-08-07 02:30,7,49.85,49.85,49.85,49.85,4
20180101|2017-08-07 03:30,7,49.97,49.98,49.54,49.63,112
20180101|2017-08-07 04:00,7,49.62,49.62,49.62,49.62,50
20180101|2017-08-07 04:30,7,49.55,49.62,49.54,49.62,62
20180101|2017-08-07 05:00,7,49.49,49.53,49.49,49.53,9
20180101|2017-08-07 05:30,7,49.52,49.53,49.52,49.53,10
20180101|2017-08-07 06:00,7,49.65,49.73,49.65,49.72,34
20180101|2017-08-07 06:30,7,49.66,49.67,49.5,49.54,25
20180101|2017-08-07 07:00,7,49.65,49.65,49.57,49.61,8
20180101|2017-08-07 07:30,7,49.67,49.7,49.62,49.7,21
20180101|2017-08-07 08:00,7,49.53,49.64,49.5,49.55,41
20180101|2017-08-07 08:30,7,49.56,49.69,49.56,49.69,15
20180101|2017-08-07 09:00,7,49.83,49.99,49.83,49.9,292
20180101|2017-08-07 09:30,7,49.88,49.97,49.29,49.34,500
20180101|2017-08-07 10:00,7,49.42,49.43,49.21,49.39,116
20180101|2017-08-07 10:30,7,49.37,49.53,49.36,49.53,41
20180101|2017-08-07 11:00,7,49.55,49.56,49.55,49.56,31
20180101|2017-08-07 11:30,7,49.64,49.66,49.58,49.66,19
20180101|2017-08-07 12:00,7,49.77,49.92,49.75,49.9,184
20180101|2017-08-07 12:30,7,49.82,49.87,49.82,49.87,6
20180101|2017-08-07 13:00,7,49.95,50.07,49.91,50.07,206
20180101|2017-08-07 13:30,7,50.04,50.04,49.92,49.92,5
20180101|2017-08-07 14:30,7,49.97,49.97,49.97,49.97,1
20180101|2017-08-07 15:30,7,49.93,49.93,49.93,49.93,4
20180101|2017-08-08 02:00,8,50.07,50.18,50.07,50.11,34
20180101|2017-08-08 02:30,8,50.13,50.14,50.13,50.14,2
20180101|2017-08-08 03:00,8,50.15,50.36,50.15,50.24,43
20180101|2017-08-08 03:30,8,50.25,50.25,50.25,50.25,1
20180101|2017-08-08 04:00,8,50.26,50.26,50.25,50.25,7
20180101|2017-08-08 04:30,8,50.34,50.34,50.3,50.3,16
20180101|2017-08-08 05:00,8,50.25,50.25,50.25,50.25,1
20180101|2017-08-08 05:30,8,50.19,50.19,50.19,50.19,7
20180101|2017-08-08 06:00,8,50.11,50.13,49.95,49.97,105
20180101|2017-08-08 06:30,8,50.01,50.02,49.98,50,42
20180101|2017-08-08 07:00,8,50.01,50.07,50.01,50.03,18
20180101|2017-08-08 07:30,8,49.87,49.97,49.87,49.97,44
20180101|2017-08-08 08:00,8,50.07,50.07,49.59,49.66,76
20180101|2017-08-08 08:30,8,49.63,49.77,49.63,49.64,34
20180101|2017-08-08 09:00,8,49.59,49.96,49.58,49.96,56
20180101|2017-08-08 09:30,8,49.93,49.97,49.81,49.84,34
20180101|2017-08-08 10:00,8,49.9,50.19,49.84,50.17,95
20180101|2017-08-08 10:30,8,50.14,50.14,50.02,50.1,25
20180101|2017-08-08 11:00,8,50.12,50.12,49.91,49.91,38
20180101|2017-08-08 11:30,8,49.87,49.87,49.71,49.71,46
20180101|2017-08-08 12:00,8,49.73,49.82,49.72,49.81,16
20180101|2017-08-08 12:30,8,49.84,49.89,49.83,49.88,14
20180101|2017-08-08 13:00,8,49.97,49.99,49.79,49.79,7
20180101|2017-08-08 13:30,8,49.64,49.64,49.6,49.6,4
20180101|2017-08-08 14:00,8,49.74,49.74,49.74,49.74,1
20180101|2017-08-08 15:30,8,49.81,50.01,49.7,49.7,18
20180101|2017-08-08 19:30,9,49.59,49.59,49.59,49.59,1
20180101|2017-08-08 20:00,9,49.59,49.63,49.59,49.63,3
20180101|2017-08-08 20:30,9,49.64,49.64,49.6,49.6,2
20180101|2017-08-08 21:00,9,49.59,49.59,49.59,49.59,1
20180101|2017-08-08 22:00,9,49.63,49.63,49.63,49.63,1
20180101|2017-08-09 00:30,9,49.68,49.68,49.67,49.67,4
20180101|2017-08-09 02:00,9,49.67,49.67,49.67,49.67,1
20180101|2017-08-09 03:30,9,49.85,49.85,49.83,49.83,14
20180101|2017-08-09 05:00,9,50,50,49.99,49.99,2
20180101|2017-08-09 05:30,9,50.04,50.09,50.03,50.07,10
20180101|2017-08-09 06:00,9,49.99,50.06,49.99,50.06,4
20180101|2017-08-09 06:30,9,50.05,50.05,50.05,50.05,1
20180101|2017-08-09 07:00,9,50.13,50.14,50.12,50.13,32
20180101|2017-08-09 07:30,9,50.11,50.22,50.11,50.2,31
20180101|2017-08-09 08:00,9,50.18,50.2,50.02,50.02,16
20180101|2017-08-09 08:30,9,50.04,50.05,49.98,50.02,25
20180101|2017-08-09 09:00,9,50.07,50.11,50.03,50.11,57
20180101|2017-08-09 09:30,9,50.07,50.2,49.7,49.99,420
20180101|2017-08-09 10:00,9,49.95,50.03,49.73,49.79,140
20180101|2017-08-09 10:30,9,49.76,49.85,49.73,49.82,57
20180101|2017-08-09 11:00,9,49.89,49.89,49.89,49.89,1
20180101|2017-08-09 11:30,9,49.96,49.96,49.96,49.96,11
20180101|2017-08-09 12:00,9,49.93,49.93,49.82,49.82,2
20180101|2017-08-09 12:30,9,49.86,50,49.86,50,8
20180101|2017-08-09 13:00,9,50.03,50.17,49.97,50.15,93
20180101|2017-08-09 13:30,9,50.13,50.13,50.11,50.11,8
20180101|2017-08-09 14:00,9,50.1,50.1,50.1,50.1,9
20180101|2017-08-09 15:00,9,50.11,50.16,50.1,50.16,81
20180101|2017-08-09 15:30,9,50.22,50.22,50.22,50.22,2
20180101|2017-08-09 16:00,9,50.25,50.25,50.25,50.25,10
20180101|2017-08-09 16:30,9,50.24,50.24,50.24,50.24,2
20180101|2017-08-09 22:30,10,50.09,50.09,50.09,50.09,1
20180101|2017-08-10 01:00,10,50.27,50.32,50.27,50.32,23
20180101|2017-08-10 02:00,10,50.29,50.39,50.29,50.38,37
20180101|2017-08-10 02:30,10,50.31,50.31,50.31,50.31,50
20180101|2017-08-10 03:00,10,50.37,50.37,50.37,50.37,1
20180101|2017-08-10 03:30,10,50.26,50.26,50.25,50.25,12
20180101|2017-08-10 04:30,10,50.37,50.44,50.37,50.41,137
20180101|2017-08-10 05:00,10,50.4,50.4,50.26,50.26,13
20180101|2017-08-10 05:30,10,50.31,50.36,50.31,50.35,10
20180101|2017-08-10 06:00,10,50.38,50.44,50.38,50.41,18
20180101|2017-08-10 06:30,10,50.4,50.4,50.31,50.35,11
20180101|2017-08-10 07:00,10,50.42,50.6,50.41,50.51,74
20180101|2017-08-10 07:30,10,50.56,50.6,50.5,50.55,20
20180101|2017-08-10 08:00,10,50.56,50.56,50.44,50.44,67
20180101|2017-08-10 08:30,10,50.44,50.44,50.08,50.2,308
20180101|2017-08-10 09:00,10,50.16,50.16,49.83,49.98,266
20180101|2017-08-10 09:30,10,50.02,50.21,49.88,49.9,73
20180101|2017-08-10 10:00,10,49.92,50,49.56,49.68,263
20180101|2017-08-10 10:30,10,49.68,49.82,49.68,49.78,69
20180101|2017-08-10 11:00,10,49.69,49.71,49.66,49.66,4
20180101|2017-08-10 11:30,10,49.71,49.71,49.23,49.24,382
20180101|2017-08-10 12:00,10,49.21,49.32,49.14,49.3,93
20180101|2017-08-10 12:30,10,49.34,49.34,49.2,49.28,37
20180101|2017-08-10 13:00,10,49.35,49.45,49.05,49.07,33
20180101|2017-08-10 13:30,10,49.1,49.13,48.98,48.98,112
20180101|2017-08-10 14:00,10,49.12,49.13,49.12,49.12,4
20180101|2017-08-10 14:30,10,48.91,48.92,48.91,48.92,26
20180101|2017-08-10 20:00,11,49.02,49.02,48.98,48.98,3
20180101|2017-08-10 21:00,11,48.95,48.95,48.91,48.91,4
20180101|2017-08-10 22:00,11,48.82,48.82,48.76,48.81,34
20180101|2017-08-10 23:00,11,48.74,48.74,48.7,48.7,15
20180101|2017-08-10 23:30,11,48.62,48.66,48.62,48.66,11
20180101|2017-08-11 02:00,11,48.81,48.81,48.81,48.81,1
20180101|2017-08-11 02:30,11,48.68,48.68,48.68,48.68,1
20180101|2017-08-11 03:00,11,48.59,48.59,48.51,48.56,14
20180101|2017-08-11 04:30,11,48.64,48.64,48.64,48.64,1
20180101|2017-08-11 05:30,11,48.78,48.78,48.78,48.78,3
20180101|2017-08-11 06:30,11,48.9,48.9,48.9,48.9,10
20180101|2017-08-11 07:00,11,48.87,48.95,48.87,48.95,3
20180101|2017-08-11 07:30,11,48.96,48.96,48.96,48.96,1
20180101|2017-08-11 08:00,11,48.92,49,48.79,48.83,115
20180101|2017-08-11 08:30,11,48.92,48.92,48.72,48.75,18
20180101|2017-08-11 09:00,11,48.66,48.82,48.57,48.82,36
20180101|2017-08-11 09:30,11,48.84,48.98,48.84,48.91,17
20180101|2017-08-11 10:00,11,48.97,49.08,48.96,49.08,41
20180101|2017-08-11 10:30,11,49,49,48.98,48.98,12
20180101|2017-08-11 11:00,11,48.85,48.95,48.85,48.95,3
20180101|2017-08-11 11:30,11,49.01,49.02,49.01,49.02,10
20180101|2017-08-11 12:00,11,49.12,49.22,49.12,49.17,34
20180101|2017-08-11 12:30,11,49.27,49.32,49.27,49.32,14
20180101|2017-08-11 13:00,11,49.39,49.43,49.39,49.42,3
20180101|2017-08-11 13:30,11,49.32,49.36,49.32,49.36,2
20180101|2017-08-11 15:30,11,49.29,49.33,49.29,49.33,11
20180101|2017-08-13 17:00,14,49.29,49.32,49.29,49.3,4
20180101|2017-08-13 17:30,14,49.29,49.3,49.29,49.3,2
20180101|2017-08-13 18:00,14,49.38,49.38,49.38,49.38,1
20180101|2017-08-13 18:30,14,49.36,49.36,49.36,49.36,3
20180101|2017-08-13 20:30,14,49.29,49.29,49.29,49.29,1
20180101|2017-08-14 00:30,14,49.27,49.27,49.27,49.27,9
20180101|2017-08-14 01:30,14,49.24,49.24,49.23,49.23,2
20180101|2017-08-14 02:00,14,49.35,49.35,49.35,49.35,1
20180101|2017-08-14 03:00,14,49.25,49.25,49.05,49.05,12
20180101|2017-08-14 03:30,14,49.17,49.17,49.08,49.08,6
20180101|2017-08-14 04:00,14,49.05,49.05,49.05,49.05,1
20180101|2017-08-14 05:00,14,49.05,49.05,49.01,49.01,9
20180101|2017-08-14 06:00,14,48.98,48.98,48.98,48.98,2
20180101|2017-08-14 06:30,14,49.03,49.03,49.03,49.03,1
20180101|2017-08-14 07:00,14,49.12,49.12,49.12,49.12,1
20180101|2017-08-14 07:30,14,49.11,49.11,48.99,48.99,68
20180101|2017-08-14 08:00,14,48.94,49.33,48.91,49.33,35
20180101|2017-08-14 08:30,14,49.28,49.57,49.28,49.48,78
20180101|2017-08-14 09:00,14,49.43,49.52,49.43,49.52,39
20180101|2017-08-14 09:30,14,49.55,49.65,49.55,49.59,24
20180101|2017-08-14 10:00,14,49.56,49.56,49.17,49.23,82
20180101|2017-08-14 10:30,14,49.2,49.2,48.84,48.84,74
20180101|2017-08-14 11:00,14,48.8,48.81,48.7,48.7,48
20180101|2017-08-14 11:30,14,48.71,48.71,48.4,48.45,109
20180101|2017-08-14 12:00,14,48.5,48.58,48.43,48.44,52
20180101|2017-08-14 12:30,14,48.5,48.5,48.5,48.5,3
20180101|2017-08-14 13:00,14,48.44,48.44,48.16,48.17,187
20180101|2017-08-14 13:30,14,48.16,48.19,48.12,48.19,115
20180101|2017-08-14 14:00,14,48.1,48.12,48.06,48.12,14
20180101|2017-08-14 14:30,14,48.17,48.17,48.12,48.12,2
20180101|2017-08-14 15:30,14,48.12,48.12,48.09,48.11,3
20180101|2017-08-14 20:00,15,48.27,48.27,48.27,48.27,1
20180101|2017-08-15 01:00,15,48.22,48.22,48.19,48.19,2
20180101|2017-08-15 02:30,15,48.16,48.16,48.03,48.03,2
20180101|2017-08-15 03:00,15,48.09,48.09,48.09,48.09,1
20180101|2017-08-15 03:30,15,48.17,48.31,48.16,48.31,11
20180101|2017-08-15 04:00,15,48.32,48.32,48.25,48.25,4
20180101|2017-08-15 05:00,15,48.11,48.11,48.03,48.03,3
20180101|2017-08-15 06:00,15,47.99,47.99,47.99,47.99,1
20180101|2017-08-15 06:30,15,47.87,47.87,47.84,47.86,18
20180101|2017-08-15 07:00,15,47.86,48.01,47.81,47.92,30
20180101|2017-08-15 07:30,15,47.94,47.94,47.7,47.83,137
20180101|2017-08-15 08:00,15,47.82,47.91,47.8,47.8,37
20180101|2017-08-15 08:30,15,47.8,47.8,47.7,47.77,41
20180101|2017-08-15 09:00,15,47.7,47.91,47.7,47.84,45
20180101|2017-08-15 09:30,15,47.84,48,47.77,47.93,41
20180101|2017-08-15 10:00,15,47.89,47.97,47.89,47.97,8
20180101|2017-08-15 10:30,15,47.96,47.98,47.96,47.98,35
20180101|2017-08-15 11:00,15,48.04,48.13,47.99,48.08,59
20180101|2017-08-15 11:30,15,48.07,48.09,47.99,48.05,85
20180101|2017-08-15 12:00,15,48.05,48.12,48.03,48.03,97
20180101|2017-08-15 12:30,15,48.03,48.1,48.03,48.1,39
20180101|2017-08-15 13:00,15,48.14,48.21,48.13,48.14,24
20180101|2017-08-15 13:30,15,48.18,48.18,48.18,48.18,3
20180101|2017-08-15 15:30,15,48.3,48.32,48.3,48.32,3
20180101|2017-08-16 00:30,16,48.37,48.37,48.37,48.37,1
20180101|2017-08-16 01:00,16,48.32,48.32,48.32,48.32,1
20180101|2017-08-16 01:30,16,48.29,48.29,48.28,48.28,2
20180101|2017-08-16 02:30,16,48.44,48.44,48.44,48.44,5
20180101|2017-08-16 03:00,16,48.48,48.49,48.45,48.45,3
20180101|2017-08-16 04:00,16,48.44,48.44,48.44,48.44,2
20180101|2017-08-16 04:30,16,48.46,48.46,48.46,48.46,1
20180101|2017-08-16 05:30,16,48.3,48.32,48.3,48.32,11
20180101|2017-08-16 06:00,16,48.32,48.32,48.32,48.32,3
20180101|2017-08-16 07:00,16,48.26,48.26,48.26,48.26,3
20180101|2017-08-16 07:30,16,48.17,48.19,48.1,48.16,21
20180101|2017-08-16 08:00,16,48.1,48.31,48.08,48.3,53
20180101|2017-08-16 08:30,16,48.3,48.3,48.23,48.24,5
20180101|2017-08-16 09:00,16,48.32,48.35,48.32,48.35,5
20180101|2017-08-16 09:30,16,48.39,48.75,48.08,48.38,344
20180101|2017-08-16 10:00,16,48.29,48.29,47.82,47.98,71
20180101|2017-08-16 10:30,16,47.89,47.93,47.83,47.83,53
20180101|2017-08-16 11:00,16,47.83,47.88,47.79,47.79,123
20180101|2017-08-16 11:30,16,47.81,47.97,47.81,47.88,53
20180101|2017-08-16 12:00,16,47.92,47.98,47.51,47.58,170
20180101|2017-08-16 12:30,16,47.55,47.6,47.49,47.49,10
20180101|2017-08-16 13:00,16,47.49,47.57,47.34,47.46,167
20180101|2017-08-16 13:30,16,47.43,47.43,47.43,47.43,1
20180101|2017-08-16 20:00,17,47.54,47.54,47.54,47.54,4
20180101|2017-08-16 20:30,17,47.53,47.53,47.53,47.53,2
20180101|2017-08-17 02:00,17,47.54,47.54,47.54,47.54,4
20180101|2017-08-17 03:00,17,47.38,47.38,47.38,47.38,2
20180101|2017-08-17 03:30,17,47.34,47.39,47.34,47.39,22
20180101|2017-08-17 04:30,17,47.29,47.31,47.29,47.31,17
20180101|2017-08-17 05:30,17,47.32,47.39,47.32,47.36,14
20180101|2017-08-17 06:30,17,47.25,47.26,47.25,47.26,2
20180101|2017-08-17 07:00,17,47.33,47.33,47.19,47.24,39
20180101|2017-08-17 07:30,17,47.21,47.21,47.18,47.18,4
20180101|2017-08-17 08:00,17,47.2,47.2,47.1,47.18,151
20180101|2017-08-17 08:30,17,47.17,47.38,47.09,47.35,61
20180101|2017-08-17 09:00,17,47.34,47.49,47.34,47.48,29
20180101|2017-08-17 09:30,17,47.55,47.66,47.18,47.66,162
20180101|2017-08-17 10:00,17,47.68,47.71,47.51,47.52,97
20180101|2017-08-17 10:30,17,47.51,47.63,47.43,47.57,49
20180101|2017-08-17 11:00,17,47.58,47.6,47.49,47.55,76
20180101|2017-08-17 11:30,17,47.57,47.59,47.52,47.52,39
20180101|2017-08-17 12:00,17,47.52,47.54,47.52,47.53,10
20180101|2017-08-17 12:30,17,47.66,47.69,47.66,47.69,17
20180101|2017-08-17 13:00,17,47.65,47.76,47.64,47.65,130
20180101|2017-08-17 13:30,17,47.63,47.63,47.6,47.63,70
20180101|2017-08-17 14:00,17,47.62,47.62,47.62,47.62,1
20180101|2017-08-17 14:30,17,47.56,47.56,47.56,47.56,1
20180101|2017-08-17 15:00,17,47.56,47.56,47.56,47.56,12
20180101|2017-08-17 21:00,18,47.57,47.57,47.57,47.57,1
20180101|2017-08-18 01:30,18,47.63,47.63,47.63,47.63,4
20180101|2017-08-18 02:00,18,47.7,47.83,47.7,47.8,16
20180101|2017-08-18 02:30,18,47.83,47.83,47.83,47.83,1
20180101|2017-08-18 03:00,18,47.76,47.76,47.76,47.76,1
20180101|2017-08-18 03:30,18,47.77,47.77,47.77,47.77,1
20180101|2017-08-18 04:00,18,47.79,47.8,47.75,47.75,14
20180101|2017-08-18 04:30,18,47.78,47.81,47.76,47.76,8
20180101|2017-08-18 07:00,18,47.76,47.76,47.76,47.76,2
20180101|2017-08-18 08:00,18,47.78,47.79,47.75,47.75,8
20180101|2017-08-18 08:30,18,47.54,47.6,47.48,47.49,62
20180101|2017-08-18 09:00,18,47.49,47.58,47.44,47.53,246
20180101|2017-08-18 09:30,18,47.47,47.55,47.38,47.53,185
20180101|2017-08-18 10:00,18,47.53,47.63,47.48,47.59,57
20180101|2017-08-18 10:30,18,47.71,48.41,47.67,48.34,362
20180101|2017-08-18 11:00,18,48.38,49.01,48.36,48.91,98
20180101|2017-08-18 11:30,18,48.89,49.02,48.8,48.92,93
20180101|2017-08-18 12:00,18,48.96,49.01,48.96,49.01,3
20180101|2017-08-18 12:30,18,49,49,48.89,48.97,21
20180101|2017-08-18 13:00,18,48.97,49.17,48.96,49.14,92
20180101|2017-08-18 13:30,18,49.08,49.16,49.08,49.16,18
20180101|2017-08-18 14:00,18,49.24,49.24,49.23,49.23,3
20180101|2017-08-18 15:00,18,49.18,49.18,49.18,49.18,1
20180101|2017-08-18 15:30,18,49.21,49.21,49.21,49.21,1
20180101|2017-08-20 19:30,21,49.02,49.02,49.02,49.02,1
20180101|2017-08-20 23:30,21,49.01,49.02,48.98,49.01,12
20180101|2017-08-21 00:00,21,49.02,49.02,48.99,48.99,4
20180101|2017-08-21 00:30,21,48.97,48.99,48.97,48.99,5
20180101|2017-08-21 01:00,21,48.95,48.95,48.94,48.94,4
20180101|2017-08-21 01:30,21,48.92,48.92,48.92,48.92,3
20180101|2017-08-21 02:00,21,48.92,48.92,48.88,48.88,3
20180101|2017-08-21 02:30,21,48.86,48.86,48.86,48.86,1
20180101|2017-08-21 03:00,21,48.93,48.95,48.85,48.95,14
20180101|2017-08-21 03:30,21,48.95,48.95,48.9,48.91,14
20180101|2017-08-21 04:00,21,48.94,49.01,48.94,49.01,105
20180101|2017-08-21 04:30,21,48.99,48.99,48.91,48.96,7
20180101|2017-08-21 05:00,21,48.97,49.05,48.97,49.05,11
20180101|2017-08-21 05:30,21,49.07,49.07,49.07,49.07,2
20180101|2017-08-21 06:00,21,49.08,49.1,49.07,49.1,5
20180101|2017-08-21 06:30,21,49.09,49.09,49.09,49.09,2
20180101|2017-08-21 07:00,21,48.99,49.08,48.94,49.06,19
20180101|2017-08-21 07:30,21,49.05,49.05,48.78,48.83,45
20180101|2017-08-21 08:00,21,48.8,48.91,48.68,48.68,114
20180101|2017-08-21 08:30,21,48.66,48.7,48.62,48.62,65
20180101|2017-08-21 09:00,21,48.7,48.72,48.41,48.46,95
20180101|2017-08-21 09:30,21,48.46,48.46,48.2,48.29,113
20180101|2017-08-21 10:00,21,48.28,48.48,48.28,48.36,37
20180101|2017-08-21 10:30,21,48.34,48.34,48.01,48.09,96
20180101|2017-08-21 11:00,21,48.2,48.2,48.11,48.11,6
20180101|2017-08-21 12:00,21,48.16,48.21,48.16,48.2,5
20180101|2017-08-21 12:30,21,48.16,48.17,47.66,47.69,125
20180101|2017-08-21 13:00,21,47.64,47.81,47.63,47.81,40
20180101|2017-08-21 13:30,21,47.95,47.95,47.89,47.94,27
20180101|2017-08-21 14:00,21,47.91,47.91,47.9,47.9,3
20180101|2017-08-21 15:00,21,47.95,48.02,47.91,48.02,22
20180101|2017-08-22 00:00,22,48.1,48.1,48.1,48.1,3
20180101|2017-08-22 02:00,22,48.21,48.21,48.21,48.21,12
20180101|2017-08-22 02:30,22,48.21,48.21,48.21,48.21,1
20180101|2017-08-22 03:00,22,48.22,48.3,48.22,48.3,16
20180101|2017-08-22 03:30,22,48.29,48.39,48.29,48.39,11
20180101|2017-08-22 04:00,22,48.37,48.37,48.15,48.16,4
20180101|2017-08-22 05:00,22,48.15,48.15,48.04,48.04,2
20180101|2017-08-22 05:30,22,48.01,48.01,48.01,48.01,1
20180101|2017-08-22 06:00,22,47.99,47.99,47.94,47.96,22
20180101|2017-08-22 07:00,22,47.96,47.96,47.96,47.96,3
20180101|2017-08-22 07:30,22,47.87,47.87,47.85,47.85,14
20180101|2017-08-22 08:00,22,47.87,48.21,47.85,48.19,35
20180101|2017-08-22 08:30,22,48.32,48.59,48.21,48.59,108
20180101|2017-08-22 09:00,22,48.55,48.55,48.03,48.25,173
20180101|2017-08-22 09:30,22,48.23,48.45,48.15,48.43,76
20180101|2017-08-22 10:00,22,48.39,48.51,48.12,48.51,97
20180101|2017-08-22 10:30,22,48.21,48.21,48.19,48.19,2
20180101|2017-08-22 11:00,22,48.2,48.29,48.2,48.29,3
20180101|2017-08-22 11:30,22,48.41,48.41,48.25,48.28,16
20180101|2017-08-22 12:00,22,48.18,48.18,48.15,48.17,4
20180101|2017-08-22 12:30,22,48.18,48.23,48.18,48.21,7
20180101|2017-08-22 13:00,22,48.36,48.43,48.33,48.36,27
20180101|2017-08-22 13:30,22,48.33,48.33,48.3,48.31,22
20180101|2017-08-22 14:30,22,48.35,48.35,48.35,48.35,1
20180101|2017-08-22 15:00,22,48.34,48.34,48.34,48.34,1
20180101|2017-08-22 15:30,22,48.36,48.36,48.12,48.12,17
20180101|2017-08-22 19:00,23,48.19,48.19,48.19,48.19,1
20180101|2017-08-22 20:00,23,48.17,48.17,48.17,48.17,1
20180101|2017-08-22 21:30,23,48.23,48.23,48.23,48.23,1
20180101|2017-08-23 01:00,23,48.21,48.21,48.21,48.21,1
20180101|2017-08-23 01:30,23,48.16,48.16,48.16,48.16,1
20180101|2017-08-23 02:00,23,48.12,48.12,48.12,48.12,10
20180101|2017-08-23 05:30,23,48.21,48.21,48.21,48.21,1
20180101|2017-08-23 06:00,23,48.19,48.22,48.19,48.22,3
20180101|2017-08-23 07:00,23,48.16,48.2,48.16,48.2,22
20180101|2017-08-23 07:30,23,48.29,48.29,48.28,48.29,7
20180101|2017-08-23 08:00,23,48.27,48.36,48.27,48.36,6
20180101|2017-08-23 08:30,23,48.36,48.37,48.31,48.37,5
20180101|2017-08-23 09:00,23,48.4,48.49,48.33,48.34,19
20180101|2017-08-23 09:30,23,48.35,48.67,48.27,48.59,107
20180101|2017-08-23 10:00,23,48.6,48.81,48.6,48.79,9
20180101|2017-08-23 10:30,23,48.81,48.93,48.81,48.84,151
20180101|2017-08-23 11:00,23,48.87,48.87,48.86,48.87,4
20180101|2017-08-23 11:30,23,48.86,48.86,48.79,48.79,25
20180101|2017-08-23 12:00,23,48.8,48.8,48.77,48.77,2
20180101|2017-08-23 12:30,23,48.89,48.99,48.89,48.95,8
20180101|2017-08-23 13:00,23,48.95,48.99,48.91,48.99,23
20180101|2017-08-23 13:30,23,48.98,48.98,48.96,48.96,34
20180101|2017-08-23 14:00,23,48.94,48.94,48.94,48.94,12
20180101|2017-08-23 14:30,23,48.94,48.94,48.94,48.94,2
20180101|2017-08-23 15:30,23,48.9,48.91,48.9,48.91,13
20180101|2017-08-24 01:30,24,48.9,48.9,48.9,48.9,1
20180101|2017-08-24 02:30,24,48.89,48.91,48.89,48.91,2
20180101|2017-08-24 03:00,24,48.8,48.8,48.74,48.77,6
20180101|2017-08-24 03:30,24,48.74,48.74,48.72,48.73,16
20180101|2017-08-24 04:30,24,48.87,48.87,48.87,48.87,1
20180101|2017-08-24 05:00,24,48.8,48.8,48.74,48.74,4
20180101|2017-08-24 07:00,24,48.73,48.87,48.73,48.86,13
20180101|2017-08-24 07:30,24,48.83,48.92,48.82,48.92,5
20180101|2017-08-24 08:00,24,48.68,48.68,48.5,48.52,189
20180101|2017-08-24 08:30,24,48.47,48.53,48.43,48.5,94
20180101|2017-08-24 09:00,24,48.58,48.58,48.37,48.41,51
20180101|2017-08-24 09:30,24,48.34,48.53,48.29,48.53,64
20180101|2017-08-24 10:00,24,48.48,48.51,48.39,48.4,45
20180101|2017-08-24 10:30,24,48.33,48.33,47.89,48.01,376
20180101|2017-08-24 11:00,24,47.91,47.95,47.89,47.9,41
20180101|2017-08-24 11:30,24,47.83,47.85,47.76,47.82,86
20180101|2017-08-24 12:00,24,47.94,47.94,47.88,47.88,6
20180101|2017-08-24 12:30,24,47.93,48.08,47.93,48.06,16
20180101|2017-08-24 13:00,24,48.04,48.08,48.04,48.08,9
20180101|2017-08-24 13:30,24,48.15,48.21,48.13,48.21,50
20180101|2017-08-24 14:00,24,48.26,48.29,48.24,48.26,11
20180101|2017-08-24 14:30,24,48.31,48.31,48.31,48.31,1
20180101|2017-08-24 16:30,24,48.29,48.29,48.28,48.28,2
20180101|2017-08-24 21:30,25,48.47,48.48,48.47,48.48,9
20180101|2017-08-24 22:30,25,48.48,48.48,48.48,48.48,1
20180101|2017-08-25 01:00,25,48.55,48.56,48.52,48.53,105
20180101|2017-08-25 01:30,25,48.51,48.51,48.5,48.5,3
20180101|2017-08-25 02:00,25,48.46,48.48,48.46,48.48,5
20180101|2017-08-25 02:30,25,48.48,48.48,48.41,48.43,19
20180101|2017-08-25 03:00,25,48.42,48.42,48.39,48.4,25
20180101|2017-08-25 03:30,25,48.5,48.5,48.5,48.5,1
20180101|2017-08-25 04:30,25,48.49,48.49,48.49,48.49,1
20180101|2017-08-25 05:30,25,48.44,48.44,48.44,48.44,2
20180101|2017-08-25 06:00,25,48.43,48.43,48.43,48.43,1
20180101|2017-08-25 07:00,25,48.36,48.36,48.32,48.32,13
20180101|2017-08-25 08:00,25,48.36,48.37,48.2,48.21,16
20180101|2017-08-25 08:30,25,48.25,48.31,48.25,48.26,7
20180101|2017-08-25 09:00,25,48.23,48.56,48.21,48.49,17
20180101|2017-08-25 09:30,25,48.52,48.57,48.23,48.23,126
20180101|2017-08-25 10:00,25,48.24,48.36,48.21,48.23,14
20180101|2017-08-25 10:30,25,48.37,48.39,48.3,48.3,12
20180101|2017-08-25 11:00,25,48.3,48.32,48.3,48.32,6
20180101|2017-08-25 11:30,25,48.24,48.24,48.24,48.24,1
20180101|2017-08-25 12:00,25,48.29,48.35,48.29,48.35,6
20180101|2017-08-25 12:30,25,48.36,48.36,48.36,48.36,1
20180101|2017-08-25 13:00,25,48.36,48.51,48.32,48.51,48
20180101|2017-08-25 13:30,25,48.55,48.55,48.55,48.55,1
20180101|2017-08-25 14:00,25,48.54,48.55,48.54,48.54,31
20180101|2017-08-25 15:30,25,48.46,48.49,48.46,48.49,4
20180101|2017-08-25 16:00,25,48.57,48.57,48.57,48.57,7
20180101|2017-08-27 18:00,28,48.69,48.69,48.69,48.69,1
20180101|2017-08-27 20:30,28,48.51,48.51,48.51,48.51,2
20180101|2017-08-28 01:30,28,48.31,48.31,48.31,48.31,12
20180101|2017-08-28 02:00,28,48.17,48.17,48.17,48.17,1
20180101|2017-08-28 02:30,28,48.22,48.22,48.22,48.22,2
20180101|2017-08-28 03:00,28,48.29,48.32,48.29,48.32,5
20180101|2017-08-28 05:00,28,48.08,48.17,48.08,48.17,6
20180101|2017-08-28 05:30,28,48.21,48.21,48.19,48.21,6
20180101|2017-08-28 06:00,28,48.26,48.28,48.26,48.28,10
20180101|2017-08-28 06:30,28,48.31,48.31,48.3,48.3,3
20180101|2017-08-28 07:00,28,48.37,48.37,48.3,48.31,6
20180101|2017-08-28 07:30,28,48.3,48.45,48.26,48.45,19
20180101|2017-08-28 08:00,28,48.41,48.41,48.27,48.3,5
20180101|2017-08-28 08:30,28,48.19,48.28,48.14,48.14,44
20180101|2017-08-28 09:00,28,48.07,48.08,47.64,47.67,82
20180101|2017-08-28 09:30,28,47.65,47.75,47.55,47.7,47
20180101|2017-08-28 10:00,28,47.68,47.7,47.5,47.69,75
20180101|2017-08-28 10:30,28,47.68,47.68,47.28,47.35,76
20180101|2017-08-28 11:00,28,47.33,47.36,47.25,47.25,19
20180101|2017-08-28 11:30,28,47.32,47.37,47.28,47.37,11
20180101|2017-08-28 12:00,28,47.37,47.37,47.37,47.37,6
20180101|2017-08-28 12:30,28,47.37,47.37,47.3,47.3,14
20180101|2017-08-28 13:00,28,47.26,47.55,47.25,47.55,21
20180101|2017-08-28 13:30,28,47.58,47.6,47.56,47.6,31
20180101|2017-08-28 14:00,28,47.66,47.66,47.66,47.66,1
20180101|2017-08-28 14:30,28,47.7,47.71,47.62,47.62,95
20180101|2017-08-28 15:00,28,47.63,47.64,47.63,47.64,3
20180101|2017-08-29 00:30,29,47.71,47.71,47.71,47.71,1
20180101|2017-08-29 01:00,29,47.76,47.76,47.76,47.76,1
20180101|2017-08-29 01:30,29,47.76,47.76,47.76,47.76,1
20180101|2017-08-29 02:00,29,47.73,47.73,47.61,47.61,5
20180101|2017-08-29 02:30,29,47.61,47.61,47.57,47.57,69
20180101|2017-08-29 03:00,29,47.81,47.82,47.78,47.81,61
20180101|2017-08-29 03:30,29,47.77,47.77,47.77,47.77,1
20180101|2017-08-29 04:00,29,47.58,47.58,47.51,47.56,64
20180101|2017-08-29 05:00,29,47.51,47.51,47.43,47.5,23
20180101|2017-08-29 05:30,29,47.51,47.51,47.51,47.51,1
20180101|2017-08-29 06:30,29,47.53,47.53,47.53,47.53,1
20180101|2017-08-29 07:00,29,47.52,47.61,47.5,47.6,10
20180101|2017-08-29 07:30,29,47.68,47.68,47.65,47.67,8
20180101|2017-08-29 08:00,29,47.71,47.71,47.46,47.48,29
20180101|2017-08-29 08:30,29,47.43,47.48,47.43,47.44,6
20180101|2017-08-29 09:00,29,47.51,47.52,47.32,47.33,91
20180101|2017-08-29 09:30,29,47.33,47.64,47.33,47.49,28
20180101|2017-08-29 10:00,29,47.57,47.57,47.35,47.41,44
20180101|2017-08-29 10:30,29,47.29,47.48,47.29,47.43,47
20180101|2017-08-29 11:00,29,47.39,47.4,47.38,47.39,5
20180101|2017-08-29 11:30,29,47.4,47.4,47.33,47.33,4
20180101|2017-08-29 12:00,29,47.39,47.5,47.39,47.39,22
20180101|2017-08-29 12:30,29,47.54,47.56,47.53,47.56,8
20180101|2017-08-29 13:00,29,47.54,47.81,47.53,47.8,50
20180101|2017-08-29 13:30,29,47.8,47.8,47.76,47.76,17
20180101|2017-08-29 14:30,29,47.72,47.72,47.72,47.72,1
20180101|2017-08-29 15:30,29,47.81,47.85,47.74,47.79,27
20180101|2017-08-29 19:00,30,47.77,47.77,47.77,47.77,2
20180101|2017-08-29 19:30,30,47.74,47.75,47.74,47.75,3
20180101|2017-08-29 22:00,30,47.77,47.77,47.77,47.77,1
20180101|2017-08-30 01:00,30,47.75,47.75,47.75,47.75,1
20180101|2017-08-30 02:30,30,47.83,47.84,47.83,47.84,2
20180101|2017-08-30 03:00,30,47.65,47.65,47.65,47.65,1
20180101|2017-08-30 03:30,30,47.63,47.66,47.62,47.62,25
20180101|2017-08-30 04:00,30,47.6,47.62,47.57,47.62,20
20180101|2017-08-30 04:30,30,47.64,47.64,47.64,47.64,3
20180101|2017-08-30 05:30,30,47.71,47.71,47.7,47.7,9
20180101|2017-08-30 07:00,30,47.58,47.62,47.58,47.62,3
20180101|2017-08-30 07:30,30,47.54,47.68,47.53,47.68,13
20180101|2017-08-30 08:00,30,47.67,47.67,47.55,47.55,42
20180101|2017-08-30 08:30,30,47.61,47.72,47.6,47.65,50
20180101|2017-08-30 09:00,30,47.61,47.72,47.61,47.69,16
20180101|2017-08-30 09:30,30,47.74,47.78,47.42,47.63,162
20180101|2017-08-30 10:00,30,47.61,47.9,47.61,47.88,28
20180101|2017-08-30 10:30,30,47.86,48.14,47.86,48.05,85
20180101|2017-08-30 11:00,30,48.01,48.01,47.76,47.76,48
20180101|2017-08-30 11:30,30,47.82,47.82,47.74,47.8,23
20180101|2017-08-30 12:00,30,47.81,47.81,47.71,47.76,25
20180101|2017-08-30 12:30,30,47.53,47.53,47.22,47.28,161
20180101|2017-08-30 13:00,30,47.28,47.4,47.14,47.29,50
20180101|2017-08-30 13:30,30,47.26,47.28,47.26,47.26,10
20180101|2017-08-30 14:00,30,47.27,47.27,47.27,47.27,3
20180101|2017-08-30 14:30,30,47.29,47.29,47.28,47.28,2
20180101|2017-08-30 15:00,30,47.24,47.24,47.24,47.24,3
20180101|2017-08-30 22:30,31,47.35,47.35,47.35,47.35,1
20180101|2017-08-30 23:30,31,47.31,47.31,47.31,47.31,3
20180101|2017-08-31 00:00,31,47.27,47.27,47.27,47.27,1
20180101|2017-08-31 01:00,31,47.3,47.3,47.3,47.3,22
20180101|2017-08-31 01:30,31,47.3,47.3,47.3,47.3,1
20180101|2017-08-31 02:00,31,47.37,47.37,47.35,47.35,13
20180101|2017-08-31 02:30,31,47.35,47.38,47.35,47.38,8
20180101|2017-08-31 03:00,31,47.36,47.49,47.34,47.49,9
20180101|2017-08-31 03:30,31,47.49,47.51,47.49,47.51,12
20180101|2017-08-31 04:00,31,47.44,47.44,47.44,47.44,1
20180101|2017-08-31 05:00,31,47.55,47.67,47.55,47.66,6
20180101|2017-08-31 05:30,31,47.63,47.63,47.63,47.63,3
20180101|2017-08-31 06:00,31,47.54,47.54,47.54,47.54,2
20180101|2017-08-31 07:00,31,47.48,47.5,47.48,47.5,2
20180101|2017-08-31 07:30,31,47.45,47.74,47.45,47.7,34
20180101|2017-08-31 08:00,31,47.7,47.98,47.7,47.9,70
20180101|2017-08-31 08:30,31,47.92,48,47.89,48,68
20180101|2017-08-31 09:00,31,48.08,48.61,48.08,48.52,171
20180101|2017-08-31 09:30,31,48.54,48.64,48.49,48.62,42
20180101|2017-08-31 10:00,31,48.65,48.65,48.54,48.62,108
20180101|2017-08-31 10:30,31,48.57,48.78,48.46,48.62,104
20180101|2017-08-31 11:00,31,48.75,48.81,48.75,48.81,126
20180101|2017-08-31 11:30,31,48.73,48.85,48.72,48.85,78
20180101|2017-08-31 12:00,31,48.85,48.92,48.85,48.86,398
20180101|2017-08-31 12:30,31,48.88,49.01,48.88,48.89,40
20180101|2017-08-31 13:00,31,48.96,49.04,48.9,48.91,96
20180101|2017-08-31 13:30,31,48.91,48.93,48.81,48.88,47
20180101|2017-08-31 14:00,31,48.82,48.82,48.82,48.82,1
20180101|2017-08-31 15:30,31,48.93,48.96,48.93,48.96,8
20180101|2017-08-31 19:00,1,49.09,49.09,49.04,49.04,5
20180101|2017-09-01 01:00,1,48.93,48.93,48.93,48.93,6
20180101|2017-09-01 01:30,1,48.92,48.92,48.89,48.89,6
20180101|2017-09-01 02:00,1,48.86,48.89,48.85,48.85,14
20180101|2017-09-01 02:30,1,48.88,48.88,48.88,48.88,1
20180101|2017-09-01 03:00,1,48.81,48.81,48.81,48.81,2
20180101|2017-09-01 03:30,1,48.85,48.85,48.84,48.84,4
20180101|2017-09-01 04:00,1,48.8,48.8,48.8,48.8,1
20180101|2017-09-01 04:30,1,48.74,48.74,48.68,48.68,24
20180101|2017-09-01 05:30,1,48.8,48.86,48.78,48.86,6
20180101|2017-09-01 06:00,1,48.92,48.99,48.92,48.99,3
20180101|2017-09-01 06:30,1,48.98,49.12,48.98,49.12,29
20180101|2017-09-01 07:00,1,49.1,49.1,48.97,48.97,21
20180101|2017-09-01 07:30,1,49.05,49.05,48.84,48.86,17
20180101|2017-09-01 08:00,1,48.91,49.09,48.91,48.97,65
20180101|2017-09-01 08:30,1,49,49,48.65,48.72,70
20180101|2017-09-01 09:00,1,48.72,48.81,48.6,48.81,68
20180101|2017-09-01 09:30,1,48.97,49.1,48.97,49.1,67
20180101|2017-09-01 10:00,1,49.03,49.03,48.87,48.91,25
20180101|2017-09-01 10:30,1,48.92,48.95,48.79,48.79,118
20180101|2017-09-01 11:00,1,48.85,48.91,48.81,48.84,97
20180101|2017-09-01 11:30,1,48.82,48.9,48.77,48.81,99
20180101|2017-09-01 12:00,1,48.81,48.89,48.79,48.87,54
20180101|2017-09-01 12:30,1,48.83,48.94,48.83,48.94,46
20180101|2017-09-01 13:00,1,48.96,49.02,48.86,49,64
20180101|2017-09-01 13:30,1,48.97,48.99,48.97,48.97,11
20180101|2017-09-01 14:00,1,49.04,49.04,48.95,48.95,3
20180101|2017-09-03 17:00,4,49.01,49.01,48.91,48.91,2
20180101|2017-09-03 19:30,4,48.9,48.91,48.9,48.91,10
20180101|2017-09-03 20:00,4,48.96,48.96,48.94,48.94,4
20180101|2017-09-03 23:30,4,48.88,48.88,48.88,48.88,1
20180101|2017-09-04 00:30,4,48.75,48.75,48.72,48.73,73
20180101|2017-09-04 01:00,4,48.74,48.74,48.62,48.66,76
20180101|2017-09-04 01:30,4,48.67,48.69,48.66,48.68,16
20180101|2017-09-04 02:00,4,48.67,48.83,48.67,48.83,2
20180101|2017-09-04 02:30,4,48.75,48.75,48.63,48.63,30
20180101|2017-09-04 03:00,4,48.63,48.66,48.61,48.65,20
20180101|2017-09-04 03:30,4,48.61,48.68,48.61,48.68,3
20180101|2017-09-04 05:00,4,48.76,48.76,48.75,48.76,3
20180101|2017-09-04 05:30,4,48.69,48.69,48.69,48.69,4
20180101|2017-09-04 06:30,4,48.82,48.82,48.79,48.79,3
20180101|2017-09-04 07:30,4,48.92,49.02,48.92,49.01,253
20180101|2017-09-04 08:00,4,49,49.03,49,49.03,11
20180101|2017-09-04 08:30,4,49.09,49.09,49.09,49.09,2
20180101|2017-09-04 09:00,4,49.04,49.04,48.99,48.99,18
20180101|2017-09-04 10:00,4,49,49,48.9,48.98,14
20180101|2017-09-04 10:30,4,48.95,48.95,48.95,48.95,1
20180101|2017-09-04 11:00,4,48.93,48.93,48.77,48.78,15
20180101|2017-09-04 11:30,4,48.82,48.85,48.82,48.85,6
20180101|2017-09-04 12:00,4,48.84,48.84,48.82,48.82,4
20180101|2017-09-04 19:00,5,48.73,48.75,48.73,48.75,2
20180101|2017-09-05 00:30,5,48.76,48.76,48.76,48.76,2
20180101|2017-09-05 01:00,5,48.84,48.88,48.84,48.88,5
20180101|2017-09-05 01:30,5,48.86,48.86,48.85,48.85,4
20180101|2017-09-05 02:00,5,48.84,48.86,48.84,48.86,3
20180101|2017-09-05 02:30,5,48.81,48.82,48.81,48.82,2
20180101|2017-09-05 03:00,5,48.9,49.01,48.9,49.01,9
20180101|2017-09-05 03:30,5,49.04,49.08,49.04,49.08,17
20180101|2017-09-05 04:00,5,49.13,49.15,49.12,49.15,3
20180101|2017-09-05 05:00,5,49.17,49.24,49.17,49.24,10
20180101|2017-09-05 05:30,5,49.26,49.26,49.26,49.26,2
20180101|2017-09-05 06:00,5,49.27,49.28,49.22,49.22,130
20180101|2017-09-05 06:30,5,49.22,49.24,49.17,49.19,45
20180101|2017-09-05 07:00,5,49.26,49.47,49.22,49.44,111
20180101|2017-09-05 07:30,5,49.44,49.45,49.34,49.45,102
20180101|2017-09-05 08:00,5,49.44,49.93,49.44,49.82,479
20180101|2017-09-05 08:30,5,49.86,49.87,49.71,49.77,284
20180101|2017-09-05 09:00,5,49.78,49.92,49.78,49.9,98
20180101|2017-09-05 09:30,5,49.91,50.04,49.83,49.85,121
20180101|2017-09-05 10:00,5,49.92,49.97,49.85,49.94,173
20180101|2017-09-05 10:30,5,49.97,50,49.88,49.93,229
20180101|2017-09-05 11:00,5,49.88,49.88,49.88,49.88,1
20180101|2017-09-05 11:30,5,49.81,49.81,49.73,49.79,393
20180101|2017-09-05 12:00,5,49.78,49.78,49.72,49.72,25
20180101|2017-09-05 12:30,5,49.63,49.75,49.63,49.71,44
20180101|2017-09-05 13:00,5,49.75,49.87,49.61,49.86,70
20180101|2017-09-05 13:30,5,49.81,49.83,49.77,49.77,10
20180101|2017-09-05 14:00,5,49.74,49.74,49.7,49.71,220
20180101|2017-09-05 15:00,5,49.67,49.67,49.6,49.6,26
20180101|2017-09-05 15:30,5,49.72,49.72,49.72,49.72,1
20180101|2017-09-05 19:00,6,49.69,49.69,49.69,49.69,1
20180101|2017-09-05 22:00,6,49.63,49.63,49.63,49.63,25
20180101|2017-09-06 01:30,6,49.81,49.82,49.8,49.82,43
20180101|2017-09-06 02:30,6,49.81,49.81,49.81,49.81,11
20180101|2017-09-06 03:00,6,49.85,49.85,49.83,49.83,4
20180101|2017-09-06 03:30,6,49.81,49.81,49.81,49.81,1
20180101|2017-09-06 04:00,6,49.87,49.88,49.87,49.88,6
20180101|2017-09-06 04:30,6,49.91,49.98,49.91,49.98,8
20180101|2017-09-06 05:00,6,50.03,50.1,49.96,49.96,69
20180101|2017-09-06 05:30,6,49.96,49.98,49.96,49.98,6
20180101|2017-09-06 06:00,6,50.07,50.21,50.06,50.21,16
20180101|2017-09-06 06:30,6,50.26,50.35,50.26,50.33,117
20180101|2017-09-06 07:00,6,50.33,50.33,50.32,50.33,7
20180101|2017-09-06 07:30,6,50.32,50.36,50.19,50.19,328
20180101|2017-09-06 08:00,6,50.35,50.42,50.33,50.34,59
20180101|2017-09-06 08:30,6,50.25,50.27,50.04,50.26,162
20180101|2017-09-06 09:00,6,50.19,50.22,50.05,50.21,76
20180101|2017-09-06 09:30,6,50.28,50.33,49.91,50.22,106
20180101|2017-09-06 10:00,6,50.19,50.42,50.17,50.41,301
20180101|2017-09-06 10:30,6,50.22,50.4,50.22,50.4,51
20180101|2017-09-06 11:00,6,50.45,50.45,50.26,50.3,210
20180101|2017-09-06 11:30,6,50.28,50.28,50.24,50.24,10
20180101|2017-09-06 12:00,6,50.25,50.31,50.24,50.24,29
20180101|2017-09-06 12:30,6,50.27,50.29,50.27,50.29,10
20180101|2017-09-06 13:00,6,50.31,50.38,50.2,50.31,26
20180101|2017-09-06 13:30,6,50.35,50.35,50.22,50.22,10
20180101|2017-09-06 14:30,6,50.24,50.24,50.22,50.22,11
20180101|2017-09-06 15:30,6,50.27,50.27,50.19,50.19,8
20180101|2017-09-06 20:30,7,50.23,50.23,50.23,50.23,3
20180101|2017-09-06 21:30,7,50.18,50.18,50.17,50.17,2
20180101|2017-09-07 01:00,7,50.11,50.11,50.05,50.05,21
20180101|2017-09-07 01:30,7,50.05,50.07,50.05,50.06,49
20180101|2017-09-07 02:00,7,50.14,50.15,50.12,50.15,52
20180101|2017-09-07 02:30,7,50.18,50.45,50.18,50.45,96
20180101|2017-09-07 03:00,7,50.37,50.46,50.37,50.4,148
20180101|2017-09-07 03:30,7,50.38,50.38,50.32,50.35,17
20180101|2017-09-07 04:00,7,50.31,50.31,50.31,50.31,15
20180101|2017-09-07 04:30,7,50.29,50.3,50.08,50.16,55
20180101|2017-09-07 05:00,7,50.17,50.25,50.17,50.25,5
20180101|2017-09-07 05:30,7,50.23,50.23,50.23,50.23,1
20180101|2017-09-07 06:00,7,50.18,50.27,50.18,50.27,14
20180101|2017-09-07 06:30,7,50.26,50.33,50.25,50.33,23
20180101|2017-09-07 07:00,7,50.14,50.18,49.97,49.97,103
20180101|2017-09-07 07:30,7,49.9,50.2,49.9,50.1,68
20180101|2017-09-07 08:00,7,50.13,50.21,50.09,50.09,34
20180101|2017-09-07 08:30,7,50.2,50.29,50.04,50.04,38
20180101|2017-09-07 09:00,7,50.06,50.11,49.97,50.08,61
20180101|2017-09-07 09:30,7,50.14,50.14,49.93,49.93,1559
20180101|2017-09-07 10:00,7,49.93,50.42,49.93,50.04,1641
20180101|2017-09-07 10:30,7,50.01,50.37,50,50.15,106
20180101|2017-09-07 11:00,7,50.25,50.25,50.25,50.25,3
20180101|2017-09-07 11:30,7,50.25,50.25,50.22,50.22,22
20180101|2017-09-07 12:00,7,50.23,50.23,50.22,50.23,3
20180101|2017-09-07 13:00,7,50.21,50.28,50.2,50.24,33
20180101|2017-09-07 13:30,7,50.23,50.24,50.18,50.2,37
20180101|2017-09-07 14:00,7,50.17,50.17,50.17,50.17,1
20180101|2017-09-07 15:30,7,50.21,50.21,50.2,50.2,2
20180101|2017-09-07 19:00,8,50.24,50.24,50.24,50.24,1
20180101|2017-09-07 20:30,8,50.27,50.27,50.27,50.27,1
20180101|2017-09-07 21:30,8,50.3,50.31,50.3,50.31,2
20180101|2017-09-07 22:00,8,50.32,50.34,50.32,50.34,7
20180101|2017-09-08 00:30,8,50.33,50.33,50.33,50.33,2
20180101|2017-09-08 01:00,8,50.26,50.28,50.22,50.22,53
20180101|2017-09-08 01:30,8,50.23,50.25,50.16,50.16,34
20180101|2017-09-08 02:00,8,50.19,50.19,50.11,50.11,15
20180101|2017-09-08 02:30,8,50.15,50.15,50.12,50.12,71
20180101|2017-09-08 03:00,8,50.18,50.21,50.18,50.19,3
20180101|2017-09-08 03:30,8,50.19,50.21,49.97,50,75
20180101|2017-09-08 04:00,8,49.97,50.08,49.97,50.08,7
20180101|2017-09-08 04:30,8,50.11,50.11,50.09,50.09,8
20180101|2017-09-08 05:00,8,50.09,50.17,50.06,50.11,50
20180101|2017-09-08 05:30,8,50.11,50.12,50.09,50.09,37
20180101|2017-09-08 06:00,8,50.08,50.08,50.05,50.05,6
20180101|2017-09-08 06:30,8,50.08,50.08,50.08,50.08,2
20180101|2017-09-08 07:00,8,50.09,50.2,50.09,50.16,14
20180101|2017-09-08 07:30,8,50.25,50.25,50.09,50.22,12
20180101|2017-09-08 08:00,8,50.24,50.24,50.16,50.23,13
20180101|2017-09-08 08:30,8,50.13,50.19,50.13,50.18,24
20180101|2017-09-08 09:00,8,50.18,50.21,49.98,50,128
20180101|2017-09-08 09:30,8,50.01,50.08,49.49,49.5,511
20180101|2017-09-08 10:00,8,49.53,49.6,49.42,49.53,69
20180101|2017-09-08 10:30,8,49.55,49.65,49.55,49.6,68
20180101|2017-09-08 11:00,8,49.55,49.56,49.49,49.49,197
20180101|2017-09-08 11:30,8,49.5,49.5,49.48,49.48,2
20180101|2017-09-08 12:00,8,49.4,49.43,49.15,49.24,50
20180101|2017-09-08 12:30,8,49.15,49.18,48.82,48.91,56
20180101|2017-09-08 13:00,8,49.03,49.04,48.73,48.92,60
20180101|2017-09-08 13:30,8,48.95,48.98,48.9,48.93,20
20180101|2017-09-08 14:00,8,48.94,49.01,48.94,48.98,42
20180101|2017-09-08 15:00,8,49.01,49.01,49.01,49.01,1
20180101|2017-09-08 15:30,8,48.98,48.98,48.98,48.98,1
20180101|2017-09-10 20:00,11,49.32,49.32,49.32,49.32,1
20180101|2017-09-11 01:00,11,49.36,49.36,49.32,49.35,56
20180101|2017-09-11 02:00,11,49.2,49.2,49.2,49.2,1
20180101|2017-09-11 02:30,11,49.13,49.13,49.06,49.08,10
20180101|2017-09-11 03:00,11,49.19,49.19,49.19,49.19,3
20180101|2017-09-11 03:30,11,49.08,49.19,49.06,49.18,19
20180101|2017-09-11 04:00,11,49.2,49.33,49.19,49.27,18
20180101|2017-09-11 04:30,11,49.23,49.25,49.2,49.2,4
20180101|2017-09-11 05:00,11,49.11,49.11,49.07,49.1,153
20180101|2017-09-11 05:30,11,49.13,49.18,49.13,49.18,16
20180101|2017-09-11 06:00,11,49.13,49.13,49.1,49.1,2
20180101|2017-09-11 06:30,11,49.13,49.13,49,49,13
20180101|2017-09-11 07:00,11,49.01,49.12,49.01,49.12,21
20180101|2017-09-11 07:30,11,49.1,49.1,49,49,26
20180101|2017-09-11 08:00,11,49.03,49.03,48.69,48.7,38
20180101|2017-09-11 08:30,11,48.74,48.74,48.54,48.56,85
20180101|2017-09-11 09:00,11,48.56,48.7,48.56,48.6,68
20180101|2017-09-11 09:30,11,48.64,49.2,48.64,49.18,193
20180101|2017-09-11 10:00,11,49.2,49.2,49.04,49.12,28
20180101|2017-09-11 10:30,11,49.08,49.43,49.08,49.41,128
20180101|2017-09-11 11:00,11,49.5,49.5,49.37,49.43,38
20180101|2017-09-11 11:30,11,49.46,49.46,49.46,49.46,2
20180101|2017-09-11 12:00,11,49.47,49.47,49.35,49.37,10
20180101|2017-09-11 12:30,11,49.37,49.37,49.34,49.34,6
20180101|2017-09-11 13:00,11,49.35,49.43,49.33,49.43,24
20180101|2017-09-11 13:30,11,49.43,49.44,49.39,49.44,30
20180101|2017-09-11 14:00,11,49.4,49.4,49.39,49.39,2
20180101|2017-09-11 14:30,11,49.36,49.36,49.34,49.34,13
20180101|2017-09-11 19:00,12,49.36,49.36,49.36,49.36,2
20180101|2017-09-11 23:00,12,49.31,49.31,49.3,49.3,2
20180101|2017-09-11 23:30,12,49.29,49.29,49.29,49.29,1
20180101|2017-09-12 02:30,12,49.28,49.31,49.24,49.31,21
20180101|2017-09-12 03:00,12,49.28,49.28,49.22,49.22,20
20180101|2017-09-12 03:30,12,49.16,49.16,49.08,49.08,3
20180101|2017-09-12 04:00,12,49.09,49.18,49.09,49.18,11
20180101|2017-09-12 04:30,12,49.16,49.16,49.15,49.16,9
20180101|2017-09-12 05:00,12,49.18,49.21,49.12,49.12,3
20180101|2017-09-12 05:30,12,49.28,49.41,49.28,49.41,8
20180101|2017-09-12 06:00,12,49.46,49.62,49.38,49.6,214
20180101|2017-09-12 07:00,12,49.58,49.69,49.58,49.63,20
20180101|2017-09-12 07:30,12,49.58,49.58,49.38,49.46,27
20180101|2017-09-12 08:00,12,49.61,49.61,49.18,49.41,42
20180101|2017-09-12 08:30,12,49.42,49.49,49.38,49.49,48
20180101|2017-09-12 09:00,12,49.46,49.65,49.44,49.56,57
20180101|2017-09-12 10:00,12,49.43,49.59,49.25,49.59,53
20180101|2017-09-12 10:30,12,49.65,49.65,49.5,49.58,32
20180101|2017-09-12 11:00,12,49.53,49.54,49.42,49.42,41
20180101|2017-09-12 11:30,12,49.49,49.51,49.49,49.51,23
20180101|2017-09-12 12:30,12,49.5,49.5,49.49,49.49,2
20180101|2017-09-12 13:00,12,49.58,49.59,49.49,49.5,14
20180101|2017-09-12 13:30,12,49.47,49.5,49.47,49.48,6
20180101|2017-09-12 15:30,12,49.52,49.69,48.63,49.59,230
20180101|2017-09-12 19:30,13,49.49,49.49,49.49,49.49,1
20180101|2017-09-12 20:00,13,49.49,49.49,49.49,49.49,1
20180101|2017-09-12 20:30,13,49.45,49.45,49.45,49.45,1
20180101|2017-09-12 22:00,13,49.43,49.43,49.43,49.43,1
20180101|2017-09-13 01:30,13,49.4,49.4,49.4,49.4,2
20180101|2017-09-13 02:00,13,49.38,49.39,49.35,49.39,20
20180101|2017-09-13 02:30,13,49.51,49.51,49.5,49.5,2
20180101|2017-09-13 03:00,13,49.5,49.53,49.5,49.53,10
20180101|2017-09-13 03:30,13,49.61,49.77,49.61,49.71,6
20180101|2017-09-13 04:00,13,49.73,49.75,49.71,49.75,18
20180101|2017-09-13 04:30,13,49.75,49.9,49.75,49.83,57
20180101|2017-09-13 05:00,13,49.77,49.77,49.77,49.77,2
20180101|2017-09-13 05:30,13,49.83,49.83,49.83,49.83,1
20180101|2017-09-13 06:00,13,49.82,49.82,49.8,49.81,17
20180101|2017-09-13 06:30,13,49.81,49.87,49.8,49.86,269
20180101|2017-09-13 07:00,13,49.86,49.87,49.85,49.86,210
20180101|2017-09-13 07:30,13,49.86,49.87,49.78,49.82,292
20180101|2017-09-13 08:00,13,49.82,49.83,49.77,49.78,101
20180101|2017-09-13 08:30,13,49.77,49.91,49.71,49.86,329
20180101|2017-09-13 09:00,13,49.85,49.9,49.78,49.78,365
20180101|2017-09-13 09:30,13,49.82,49.95,49.62,49.85,438
20180101|2017-09-13 10:00,13,49.81,50.1,49.81,50.06,191
20180101|2017-09-13 10:30,13,50.04,50.04,49.96,50,29
20180101|2017-09-13 11:00,13,50.04,50.08,49.97,50.04,12
20180101|2017-09-13 11:30,13,50.07,50.09,50.03,50.03,45
20180101|2017-09-13 12:00,13,50.02,50.17,50.02,50.17,77
20180101|2017-09-13 12:30,13,50.2,50.33,50.2,50.26,30
20180101|2017-09-13 13:00,13,50.3,50.36,50.3,50.31,34
20180101|2017-09-13 13:30,13,50.33,50.38,50.32,50.33,39
20180101|2017-09-13 14:00,13,50.35,50.35,50.35,50.35,5
20180101|2017-09-13 14:30,13,50.39,50.41,50.39,50.41,11
20180101|2017-09-13 15:00,13,50.39,50.39,50.33,50.33,2
20180101|2017-09-13 15:30,13,50.35,50.35,50.35,50.35,2
20180101|2017-09-13 23:30,14,50.2,50.2,50.2,50.2,1
20180101|2017-09-14 00:30,14,50.17,50.17,50.17,50.17,1
20180101|2017-09-14 01:00,14,50.15,50.15,50.15,50.15,1
20180101|2017-09-14 01:30,14,50.12,50.16,50.12,50.15,7
20180101|2017-09-14 02:00,14,50.18,50.24,50.18,50.24,8
20180101|2017-09-14 03:00,14,50.24,50.27,50.23,50.24,6
20180101|2017-09-14 03:30,14,50.27,50.28,50.26,50.26,5
20180101|2017-09-14 04:00,14,50.27,50.49,50.27,50.48,474
20180101|2017-09-14 04:30,14,50.49,50.49,50.47,50.49,195
20180101|2017-09-14 05:00,14,50.55,50.56,50.52,50.56,526
20180101|2017-09-14 05:30,14,50.62,50.65,50.62,50.65,5
20180101|2017-09-14 06:00,14,50.66,50.79,50.66,50.78,58
20180101|2017-09-14 06:30,14,50.79,50.79,50.77,50.77,5
20180101|2017-09-14 07:00,14,50.81,50.85,50.81,50.82,14
20180101|2017-09-14 07:30,14,50.8,50.85,50.7,50.84,17
20180101|2017-09-14 08:00,14,50.86,50.97,50.83,50.95,98
20180101|2017-09-14 08:30,14,50.9,50.97,50.85,50.95,52
20180101|2017-09-14 09:00,14,50.98,51.23,50.92,51.2,152
20180101|2017-09-14 09:30,14,51.19,51.3,51.17,51.17,109
20180101|2017-09-14 10:00,14,51.12,51.17,51.07,51.12,105
20180101|2017-09-14 10:30,14,51.15,51.15,51.06,51.08,64
20180101|2017-09-14 11:00,14,51.1,51.11,51.03,51.09,20
20180101|2017-09-14 11:30,14,51.05,51.05,50.89,50.92,67
20180101|2017-09-14 12:00,14,50.94,50.94,50.87,50.94,55
20180101|2017-09-14 12:30,14,50.92,51.04,50.92,51.03,25
20180101|2017-09-14 13:00,14,50.99,50.99,50.86,50.89,55
20180101|2017-09-14 13:30,14,50.88,50.88,50.6,50.68,71
20180101|2017-09-14 14:00,14,50.67,50.71,50.65,50.71,5
20180101|2017-09-15 02:00,15,50.59,50.65,50.58,50.63,18
20180101|2017-09-15 02:30,15,50.64,50.65,50.53,50.57,14
20180101|2017-09-15 03:00,15,50.5,50.56,50.5,50.56,6
20180101|2017-09-15 03:30,15,50.62,50.94,50.62,50.9,9
20180101|2017-09-15 04:00,15,50.9,50.97,50.9,50.97,13
20180101|2017-09-15 04:30,15,51.04,51.04,50.91,50.95,48
20180101|2017-09-15 05:30,15,50.89,51.02,50.89,51.02,8
20180101|2017-09-15 06:00,15,51.02,51.02,50.95,50.95,2
20180101|2017-09-15 06:30,15,51.02,51.08,51.02,51.04,6
20180101|2017-09-15 07:00,15,51.07,51.11,51.03,51.06,14
20180101|2017-09-15 07:30,15,51.09,51.1,50.91,50.95,79
20180101|2017-09-15 08:00,15,50.99,51.11,50.93,51.08,72
20180101|2017-09-15 08:30,15,51.04,51.15,50.96,51.15,51
20180101|2017-09-15 09:00,15,51.07,51.12,50.99,51.06,49
20180101|2017-09-15 09:30,15,51.06,51.08,51,51.02,18
20180101|2017-09-15 10:00,15,51.02,51.11,50.99,51.09,169
20180101|2017-09-15 10:30,15,51.11,51.11,50.96,50.97,22
20180101|2017-09-15 11:00,15,50.92,50.92,50.89,50.91,6
20180101|2017-09-15 11:30,15,50.92,50.92,50.86,50.86,38
20180101|2017-09-15 12:00,15,50.89,50.89,50.84,50.87,150
20180101|2017-09-15 12:30,15,50.92,50.98,50.92,50.98,9
20180101|2017-09-15 13:00,15,50.98,51.15,50.98,51.1,76
20180101|2017-09-15 13:30,15,51.11,51.16,51.1,51.16,35
20180101|2017-09-15 14:00,15,51.1,51.1,51.1,51.1,5
20180101|2017-09-15 14:30,15,51.13,51.13,51.13,51.13,5
20180101|2017-09-15 15:00,15,51.06,51.06,51.06,51.06,1
20180101|2017-09-15 15:30,15,51.06,51.06,51.05,51.05,3
20180101|2017-09-15 16:00,15,50.98,50.98,50.98,50.98,7
20180101|2017-09-17 19:30,18,51.04,51.04,51.04,51.04,1
20180101|2017-09-17 20:30,18,51.04,51.04,51.04,51.04,1
20180101|2017-09-18 01:00,18,51.11,51.11,51.11,51.11,36
20180101|2017-09-18 02:00,18,51.21,51.27,51.21,51.27,8
20180101|2017-09-18 02:30,18,51.25,51.36,51.25,51.36,15
20180101|2017-09-18 03:00,18,51.28,51.37,51.28,51.33,42
20180101|2017-09-18 03:30,18,51.41,51.41,51.39,51.39,3
20180101|2017-09-18 04:00,18,51.28,51.29,51.27,51.29,14
20180101|2017-09-18 04:30,18,51.2,51.2,50.94,50.95,51
20180101|2017-09-18 05:00,18,51.03,51.03,50.88,50.91,28
20180101|2017-09-18 05:30,18,50.96,50.99,50.93,50.99,51
20180101|2017-09-18 06:00,18,50.98,50.98,50.78,50.78,69
20180101|2017-09-18 06:30,18,50.77,50.82,50.75,50.75,36
20180101|2017-09-18 07:00,18,50.78,50.78,50.72,50.73,12
20180101|2017-09-18 07:30,18,50.75,50.88,50.75,50.88,77
20180101|2017-09-18 08:00,18,50.79,50.89,50.79,50.89,31
20180101|2017-09-18 08:30,18,50.86,51,50.8,50.99,43
20180101|2017-09-18 09:00,18,50.99,50.99,50.9,50.9,44
20180101|2017-09-18 09:30,18,50.91,50.91,50.48,50.5,356
20180101|2017-09-18 10:00,18,50.52,50.54,50.36,50.36,215
20180101|2017-09-18 10:30,18,50.35,50.58,50.31,50.55,79
20180101|2017-09-18 11:00,18,50.59,50.7,50.56,50.7,32
20180101|2017-09-18 11:30,18,50.73,50.84,50.72,50.76,26
20180101|2017-09-18 12:00,18,50.84,50.99,50.78,50.93,116
20180101|2017-09-18 12:30,18,50.94,51.03,50.94,51.03,180
20180101|2017-09-18 13:00,18,50.98,51.04,50.86,50.87,72
20180101|2017-09-18 13:30,18,50.86,50.9,50.83,50.87,80
20180101|2017-09-18 14:30,18,50.87,50.87,50.87,50.87,19
20180101|2017-09-18 20:00,19,50.97,50.97,50.97,50.97,1
20180101|2017-09-18 21:00,19,50.84,50.84,50.84,50.84,1
20180101|2017-09-18 21:30,19,50.84,50.84,50.84,50.84,1
20180101|2017-09-18 23:00,19,50.82,50.82,50.82,50.82,1
20180101|2017-09-18 23:30,19,50.82,50.82,50.82,50.82,1
20180101|2017-09-19 00:30,19,50.77,50.77,50.77,50.77,1
20180101|2017-09-19 01:00,19,50.9,50.9,50.9,50.9,1
20180101|2017-09-19 02:00,19,50.99,51.15,50.99,51.13,116
20180101|2017-09-19 02:30,19,51.09,51.18,51.09,51.18,13
20180101|2017-09-19 03:00,19,51.16,51.17,51,51.03,33
20180101|2017-09-19 03:30,19,51.02,51.07,51.01,51.07,15
20180101|2017-09-19 04:00,19,51.09,51.14,51.09,51.14,43
20180101|2017-09-19 04:30,19,51.12,51.27,51.12,51.26,44
20180101|2017-09-19 05:00,19,51.21,51.26,51.21,51.25,17
20180101|2017-09-19 05:30,19,51.25,51.29,51.25,51.28,28
20180101|2017-09-19 06:00,19,51.27,51.27,51.14,51.18,36
20180101|2017-09-19 06:30,19,51.19,51.2,51.13,51.16,11
20180101|2017-09-19 07:00,19,51.16,51.23,51.16,51.23,14
20180101|2017-09-19 07:30,19,51.24,51.27,51.09,51.11,45
20180101|2017-09-19 08:00,19,51.14,51.22,51.03,51.09,88
20180101|2017-09-19 08:30,19,51.09,51.14,50.82,50.85,151
20180101|2017-09-19 09:00,19,50.83,50.95,50.65,50.7,284
20180101|2017-09-19 09:30,19,50.67,50.85,50.66,50.75,189
20180101|2017-09-19 10:00,19,50.72,50.82,50.67,50.82,81
20180101|2017-09-19 10:30,19,50.79,50.79,50.64,50.64,49
20180101|2017-09-19 11:00,19,50.63,50.68,50.48,50.51,146
20180101|2017-09-19 11:30,19,50.45,50.52,50.45,50.51,36
20180101|2017-09-19 12:00,19,50.51,50.63,50.42,50.42,33
20180101|2017-09-19 12:30,19,50.39,50.45,50.33,50.45,37
20180101|2017-09-19 13:00,19,50.45,50.72,50.44,50.55,163
20180101|2017-09-19 13:30,19,50.55,50.61,50.55,50.61,8
20180101|2017-09-19 14:00,19,50.57,50.57,50.57,50.57,2
20180101|2017-09-19 14:30,19,50.57,50.62,50.57,50.62,3
20180101|2017-09-19 15:00,19,50.6,50.63,50.6,50.63,2
20180101|2017-09-19 15:30,19,50.62,50.89,50.57,50.84,169
20180101|2017-09-19 19:30,20,50.76,50.77,50.76,50.77,2
20180101|2017-09-19 20:00,20,50.79,50.82,50.79,50.82,2
20180101|2017-09-19 20:30,20,50.83,50.83,50.83,50.83,4
20180101|2017-09-19 21:00,20,50.83,50.83,50.83,50.83,1
20180101|2017-09-20 00:00,20,50.73,50.75,50.73,50.75,2
20180101|2017-09-20 01:00,20,50.85,50.85,50.82,50.83,30
20180101|2017-09-20 01:30,20,50.81,50.9,50.78,50.9,3
20180101|2017-09-20 02:00,20,50.9,51,50.9,50.96,25
20180101|2017-09-20 02:30,20,50.96,50.97,50.9,50.9,6
20180101|2017-09-20 03:00,20,50.85,50.85,50.8,50.85,37
20180101|2017-09-20 03:30,20,50.94,50.95,50.88,50.95,14
20180101|2017-09-20 04:00,20,50.95,51.02,50.95,51.02,17
20180101|2017-09-20 04:30,20,51.02,51.06,51.02,51.05,65
20180101|2017-09-20 05:00,20,51.07,51.09,51,51,6
20180101|2017-09-20 05:30,20,51.04,51.06,51.04,51.05,8
20180101|2017-09-20 06:00,20,51.07,51.08,51.04,51.04,119
20180101|2017-09-20 06:30,20,51.02,51.06,51.01,51.03,47
20180101|2017-09-20 07:00,20,51.02,51.07,50.92,51.01,50
20180101|2017-09-20 07:30,20,51.03,51.05,50.92,51,40
20180101|2017-09-20 08:00,20,50.99,51.04,50.96,50.99,58
20180101|2017-09-20 08:30,20,51.01,51.25,51,51.18,500
20180101|2017-09-20 09:00,20,51.21,51.24,51.15,51.18,246
20180101|2017-09-20 09:30,20,51.18,51.25,50.74,51.23,315
20180101|2017-09-20 10:00,20,51.25,51.4,51.21,51.32,361
20180101|2017-09-20 10:30,20,51.31,51.39,51.26,51.29,34
20180101|2017-09-20 11:00,20,51.32,51.54,51.29,51.52,84
20180101|2017-09-20 11:30,20,51.52,51.61,51.38,51.46,56
20180101|2017-09-20 12:00,20,51.37,51.4,51.28,51.4,66
20180101|2017-09-20 12:30,20,51.37,51.45,51.37,51.45,13
20180101|2017-09-20 13:00,20,51.45,51.47,50.95,51.3,310
20180101|2017-09-20 13:30,20,51.28,51.3,51.23,51.23,52
20180101|2017-09-20 14:00,20,51.21,51.25,51.17,51.23,43
20180101|2017-09-20 14:30,20,51.21,51.27,51.21,51.27,2
20180101|2017-09-20 15:00,20,51.28,51.28,51.26,51.26,2
20180101|2017-09-20 15:30,20,51.28,51.32,51.26,51.32,11
20180101|2017-09-20 16:30,20,51.34,51.34,51.34,51.34,1
20180101|2017-09-20 20:00,21,51.29,51.29,51.29,51.29,4
20180101|2017-09-20 21:00,21,51.26,51.27,51.26,51.27,2
20180101|2017-09-20 21:30,21,51.27,51.28,51.27,51.28,3
20180101|2017-09-20 22:30,21,51.32,51.32,51.32,51.32,1
20180101|2017-09-20 23:30,21,51.27,51.27,51.27,51.27,1
20180101|2017-09-21 00:30,21,51.2,51.2,51.2,51.2,2
20180101|2017-09-21 01:30,21,51.22,51.23,51.17,51.17,22
20180101|2017-09-21 02:00,21,51.17,51.19,51.11,51.19,70
20180101|2017-09-21 02:30,21,51.2,51.2,51.12,51.14,44
20180101|2017-09-21 03:00,21,51.12,51.21,51.12,51.15,24
20180101|2017-09-21 03:30,21,51.11,51.11,51,51.03,197
20180101|2017-09-21 04:00,21,51.03,51.08,50.99,51.03,30
20180101|2017-09-21 04:30,21,51.07,51.15,51.06,51.11,59
20180101|2017-09-21 05:00,21,51.15,51.18,51.15,51.16,26
20180101|2017-09-21 05:30,21,51.15,51.15,51.02,51.02,10
20180101|2017-09-21 06:00,21,51.01,51.01,50.74,50.85,262
20180101|2017-09-21 06:30,21,50.83,50.84,50.78,50.78,85
20180101|2017-09-21 07:00,21,50.73,50.92,50.73,50.9,75
20180101|2017-09-21 07:30,21,50.89,50.97,50.87,50.97,19
20180101|2017-09-21 08:00,21,51.06,51.15,50.98,51.07,62
20180101|2017-09-21 08:30,21,51.05,51.05,50.78,51.03,191
20180101|2017-09-21 09:00,21,51.03,51.26,51.03,51.16,448
20180101|2017-09-21 09:30,21,51.2,51.29,51.11,51.2,401
20180101|2017-09-21 10:00,21,51.2,51.36,51.16,51.22,213
20180101|2017-09-21 10:30,21,51.17,51.24,51.13,51.24,104
20180101|2017-09-21 11:00,21,51.21,51.24,51.21,51.24,101
20180101|2017-09-21 11:30,21,51.2,51.29,51.16,51.19,65
20180101|2017-09-21 12:00,21,51.17,51.17,51.05,51.14,31
20180101|2017-09-21 12:30,21,51.16,51.25,51.16,51.17,21
20180101|2017-09-21 13:00,21,51.19,51.23,51.11,51.23,78
20180101|2017-09-21 13:30,21,51.25,51.31,51.24,51.31,38
20180101|2017-09-21 14:00,21,51.33,51.37,51.28,51.32,22
20180101|2017-09-21 14:30,21,51.33,51.35,51.33,51.34,3
20180101|2017-09-21 15:00,21,51.33,51.34,51.33,51.34,17
20180101|2017-09-21 16:30,21,51.32,51.32,51.32,51.32,1
20180101|2017-09-21 19:30,22,51.22,51.22,51.22,51.22,1
20180101|2017-09-21 20:30,22,51.2,51.2,51.2,51.2,3
20180101|2017-09-21 21:30,22,51.2,51.2,51.19,51.19,3
20180101|2017-09-21 22:00,22,51.21,51.22,51.21,51.22,2
20180101|2017-09-22 01:00,22,51.3,51.3,51.3,51.3,21
20180101|2017-09-22 01:30,22,51.36,51.36,51.36,51.36,1
20180101|2017-09-22 02:00,22,51.31,51.31,51.26,51.27,13
20180101|2017-09-22 02:30,22,51.29,51.31,51.28,51.28,19
20180101|2017-09-22 03:00,22,51.31,51.36,51.22,51.23,36
20180101|2017-09-22 03:30,22,51.23,51.23,51.08,51.11,103
20180101|2017-09-22 04:00,22,51.11,51.14,51.11,51.13,14
20180101|2017-09-22 04:30,22,51.18,51.18,51.12,51.12,6
20180101|2017-09-22 05:00,22,51.16,51.25,51.13,51.25,18
20180101|2017-09-22 05:30,22,51.25,51.26,51.21,51.23,11
20180101|2017-09-22 06:00,22,51.19,51.19,50.98,51.09,308
20180101|2017-09-22 06:30,22,51.12,51.12,50.97,51.09,46
20180101|2017-09-22 07:00,22,51.09,51.09,51.03,51.06,25
20180101|2017-09-22 07:30,22,51.04,51.14,50.98,51.14,59
20180101|2017-09-22 08:00,22,51.1,51.26,51,51.13,61
20180101|2017-09-22 08:30,22,51.16,51.23,51.06,51.15,112
20180101|2017-09-22 09:00,22,51.21,51.33,51.15,51.21,93
20180101|2017-09-22 09:30,22,51.28,51.29,51.13,51.22,224
20180101|2017-09-22 10:00,22,51.21,51.35,51.21,51.25,240
20180101|2017-09-22 10:30,22,51.25,51.27,51.04,51.07,144
20180101|2017-09-22 11:00,22,51.14,51.17,51.14,51.15,5
20180101|2017-09-22 11:30,22,51.14,51.14,50.99,51.08,12
20180101|2017-09-22 12:00,22,51.11,51.14,51.03,51.14,29
20180101|2017-09-22 12:30,22,51.12,51.15,51.12,51.14,7
20180101|2017-09-22 13:00,22,51.15,51.34,51.14,51.34,380
20180101|2017-09-22 13:30,22,51.34,51.36,51.27,51.29,54
20180101|2017-09-22 14:00,22,51.28,51.29,51.28,51.28,40
20180101|2017-09-22 14:30,22,51.29,51.29,51.27,51.29,7
20180101|2017-09-22 15:00,22,51.29,51.29,51.29,51.29,1
20180101|2017-09-24 17:00,25,51.3,51.3,51.26,51.26,8
20180101|2017-09-24 17:30,25,51.27,51.29,51.27,51.28,7
20180101|2017-09-24 18:00,25,51.28,51.28,51.28,51.28,1
20180101|2017-09-24 19:30,25,51.27,51.28,51.27,51.28,2
20180101|2017-09-24 20:00,25,51.26,51.26,51.26,51.26,1
20180101|2017-09-24 21:00,25,51.2,51.2,51.2,51.2,1
20180101|2017-09-25 01:00,25,51.23,51.23,51.2,51.21,26
20180101|2017-09-25 01:30,25,51.21,51.21,51.15,51.15,16
20180101|2017-09-25 02:00,25,51.19,51.19,51.1,51.12,68
20180101|2017-09-25 02:30,25,51.14,51.14,51.07,51.07,23
20180101|2017-09-25 03:00,25,51.08,51.14,51.08,51.11,12
20180101|2017-09-25 03:30,25,51.1,51.18,51.1,51.12,111
20180101|2017-09-25 04:00,25,51.17,51.18,51.13,51.18,51
20180101|2017-09-25 04:30,25,51.19,51.23,51.17,51.21,56
20180101|2017-09-25 05:00,25,51.22,51.3,51.21,51.25,106
20180101|2017-09-25 05:30,25,51.22,51.26,51.22,51.26,7
20180101|2017-09-25 06:00,25,51.29,51.53,51.28,51.5,370
20180101|2017-09-25 06:30,25,51.53,51.74,51.53,51.68,269
20180101|2017-09-25 07:00,25,51.68,51.91,51.68,51.82,130
20180101|2017-09-25 07:30,25,51.78,51.78,51.71,51.73,53
20180101|2017-09-25 08:00,25,51.72,51.84,51.72,51.79,53
20180101|2017-09-25 08:30,25,51.75,51.97,51.74,51.91,147
20180101|2017-09-25 09:00,25,51.93,51.96,51.79,51.96,170
20180101|2017-09-25 09:30,25,51.96,51.96,51.81,51.86,67
20180101|2017-09-25 10:00,25,51.93,52.3,51.92,52.29,115
20180101|2017-09-25 10:30,25,52.27,52.27,52.11,52.15,70
20180101|2017-09-25 11:00,25,52.19,52.27,52.16,52.24,15
20180101|2017-09-25 11:30,25,52.29,52.38,52.25,52.31,138
20180101|2017-09-25 12:00,25,52.3,52.42,52.3,52.4,22
20180101|2017-09-25 12:30,25,52.47,52.64,52.47,52.63,96
20180101|2017-09-25 13:00,25,52.61,52.77,52.61,52.76,76
20180101|2017-09-25 13:30,25,52.75,52.75,52.63,52.64,44
20180101|2017-09-25 14:00,25,52.65,52.65,52.6,52.62,24
20180101|2017-09-25 14:30,25,52.62,52.73,52.62,52.69,8
20180101|2017-09-25 15:00,25,52.7,52.7,52.59,52.59,19
20180101|2017-09-25 15:30,25,52.6,52.63,52.6,52.63,12
20180101|2017-09-25 16:00,25,52.56,52.56,52.55,52.55,2
20180101|2017-09-25 20:30,26,52.55,52.56,52.55,52.56,2
20180101|2017-09-25 21:00,26,52.59,52.71,52.59,52.71,5
20180101|2017-09-25 21:30,26,52.64,52.64,52.64,52.64,1
20180101|2017-09-25 22:00,26,52.67,52.69,52.67,52.69,4
20180101|2017-09-26 00:00,26,52.76,52.79,52.75,52.78,11
20180101|2017-09-26 00:30,26,52.67,52.67,52.67,52.67,1
20180101|2017-09-26 01:00,26,52.6,52.61,52.56,52.56,3
20180101|2017-09-26 01:30,26,52.54,52.55,52.54,52.55,6
20180101|2017-09-26 02:00,26,52.53,52.53,52.44,52.48,30
20180101|2017-09-26 02:30,26,52.48,52.49,52.4,52.43,228
20180101|2017-09-26 03:00,26,52.42,52.69,52.42,52.45,255
20180101|2017-09-26 03:30,26,52.45,52.48,52.39,52.42,125
20180101|2017-09-26 04:00,26,52.43,52.55,52.43,52.46,19
20180101|2017-09-26 04:30,26,52.47,52.48,52.4,52.4,27
20180101|2017-09-26 05:00,26,52.35,52.39,52.29,52.39,15
20180101|2017-09-26 05:30,26,52.5,52.5,52.43,52.43,5
20180101|2017-09-26 06:00,26,52.55,52.65,52.55,52.6,30
20180101|2017-09-26 06:30,26,52.58,52.68,52.56,52.66,98
20180101|2017-09-26 07:00,26,52.58,52.58,52.29,52.34,228
20180101|2017-09-26 07:30,26,52.38,52.38,52.29,52.3,86
20180101|2017-09-26 08:00,26,52.31,52.44,52.23,52.25,112
20180101|2017-09-26 08:30,26,52.24,52.24,51.95,52.16,227
20180101|2017-09-26 09:00,26,52.15,52.37,52.14,52.16,56
20180101|2017-09-26 09:30,26,52.16,52.3,52.16,52.27,87
20180101|2017-09-26 10:00,26,52.3,52.5,52.3,52.36,87
20180101|2017-09-26 10:30,26,52.36,52.46,52.27,52.44,67
20180101|2017-09-26 11:00,26,52.47,52.48,52.37,52.4,49
20180101|2017-09-26 11:30,26,52.41,52.5,52.39,52.42,39
20180101|2017-09-26 12:00,26,52.43,52.44,52.35,52.41,17
20180101|2017-09-26 12:30,26,52.41,52.42,52.33,52.33,18
20180101|2017-09-26 13:00,26,52.29,52.46,52.23,52.42,58
20180101|2017-09-26 13:30,26,52.44,52.48,52.43,52.48,36
20180101|2017-09-26 14:00,26,52.47,52.49,52.47,52.47,47
20180101|2017-09-26 14:30,26,52.47,52.47,52.42,52.45,21
20180101|2017-09-26 15:00,26,52.44,52.44,52.42,52.42,4
20180101|2017-09-26 15:30,26,52.42,52.66,52.42,52.62,289
20180101|2017-09-26 16:00,26,52.58,52.58,52.58,52.58,1
20180101|2017-09-26 20:30,27,52.63,52.63,52.63,52.63,1
20180101|2017-09-26 21:00,27,52.6,52.61,52.6,52.61,5
20180101|2017-09-26 21:30,27,52.63,52.63,52.63,52.63,2
20180101|2017-09-26 23:30,27,52.65,52.65,52.65,52.65,1
20180101|2017-09-27 00:00,27,52.68,52.68,52.68,52.68,1
20180101|2017-09-27 00:30,27,52.71,52.71,52.71,52.71,1
20180101|2017-09-27 01:00,27,52.75,52.82,52.74,52.82,36
20180101|2017-09-27 01:30,27,52.8,52.8,52.77,52.77,20
20180101|2017-09-27 02:00,27,52.73,52.74,52.68,52.71,12
20180101|2017-09-27 02:30,27,52.64,52.65,52.55,52.57,14
20180101|2017-09-27 03:00,27,52.54,52.54,52.48,52.49,141
20180101|2017-09-27 03:30,27,52.49,52.49,52.37,52.42,98
20180101|2017-09-27 04:00,27,52.43,52.48,52.43,52.47,50
20180101|2017-09-27 04:30,27,52.44,52.45,52.23,52.23,105
20180101|2017-09-27 05:00,27,52.26,52.32,52.26,52.31,14
20180101|2017-09-27 05:30,27,52.33,52.43,52.31,52.43,31
20180101|2017-09-27 06:00,27,52.43,52.49,52.41,52.47,121
20180101|2017-09-27 06:30,27,52.5,52.54,52.4,52.41,28
20180101|2017-09-27 07:00,27,52.39,52.49,52.36,52.43,33
20180101|2017-09-27 07:30,27,52.43,52.49,52.42,52.48,26
20180101|2017-09-27 08:00,27,52.48,52.66,52.47,52.6,96
20180101|2017-09-27 08:30,27,52.56,52.7,52.5,52.5,103
20180101|2017-09-27 09:00,27,52.52,52.59,52.47,52.55,91
20180101|2017-09-27 09:30,27,52.56,52.72,52.17,52.27,692
20180101|2017-09-27 10:00,27,52.29,52.46,52.29,52.43,99
20180101|2017-09-27 10:30,27,52.48,52.68,52.48,52.68,468
20180101|2017-09-27 11:00,27,52.67,52.67,52.53,52.6,52
20180101|2017-09-27 11:30,27,52.57,52.64,52.56,52.61,204
20180101|2017-09-27 12:00,27,52.6,52.62,52.6,52.62,12
20180101|2017-09-27 12:30,27,52.59,52.59,52.35,52.44,166
20180101|2017-09-27 13:00,27,52.45,52.67,52.44,52.6,241
20180101|2017-09-27 13:30,27,52.61,52.66,52.6,52.6,50
20180101|2017-09-27 14:00,27,52.59,52.62,52.59,52.59,12
20180101|2017-09-27 14:30,27,52.59,52.59,52.51,52.52,25
20180101|2017-09-27 15:00,27,52.51,52.54,52.5,52.54,4
20180101|2017-09-27 15:30,27,52.52,52.52,52.48,52.48,6
20180101|2017-09-27 19:00,28,52.54,52.54,52.54,52.54,1
20180101|2017-09-27 20:00,28,52.54,52.54,52.51,52.53,13
20180101|2017-09-27 20:30,28,52.51,52.51,52.45,52.45,5
20180101|2017-09-27 21:00,28,52.47,52.47,52.47,52.47,1
20180101|2017-09-27 23:00,28,52.44,52.46,52.43,52.43,3
20180101|2017-09-27 23:30,28,52.46,52.46,52.45,52.45,4
20180101|2017-09-28 00:00,28,52.43,52.49,52.42,52.49,5
20180101|2017-09-28 01:30,28,52.43,52.44,52.34,52.37,47
20180101|2017-09-28 02:00,28,52.37,52.43,52.35,52.43,22
20180101|2017-09-28 02:30,28,52.49,52.49,52.44,52.49,7
20180101|2017-09-28 03:00,28,52.48,52.57,52.45,52.54,7
20180101|2017-09-28 03:30,28,52.55,52.71,52.55,52.67,165
20180101|2017-09-28 04:00,28,52.71,53.22,52.71,53.09,862
20180101|2017-09-28 04:30,28,53.08,53.25,53.07,53.13,45
20180101|2017-09-28 05:00,28,53.14,53.16,53.09,53.16,34
20180101|2017-09-28 05:30,28,53.13,53.17,53.08,53.09,133
20180101|2017-09-28 06:00,28,53.09,53.1,53.05,53.1,8
20180101|2017-09-28 06:30,28,53.09,53.09,52.95,52.96,108
20180101|2017-09-28 07:00,28,52.98,53.03,52.86,52.96,114
20180101|2017-09-28 07:30,28,52.98,53.07,52.92,52.95,116
20180101|2017-09-28 08:00,28,52.96,53.15,52.96,53.07,127
20180101|2017-09-28 08:30,28,53.05,53.13,52.96,53.01,126
20180101|2017-09-28 09:00,28,53.01,53.01,52.8,52.83,313
20180101|2017-09-28 09:30,28,52.83,52.91,52.76,52.9,149
20180101|2017-09-28 10:00,28,52.85,52.85,52.24,52.38,1005
20180101|2017-09-28 10:30,28,52.35,52.45,52.04,52.1,612
20180101|2017-09-28 11:00,28,52.1,52.14,51.87,51.93,451
20180101|2017-09-28 11:30,28,51.85,51.9,51.73,51.9,137
20180101|2017-09-28 12:00,28,51.87,51.98,51.77,51.94,50
20180101|2017-09-28 12:30,28,51.86,52.06,51.86,52.02,54
20180101|2017-09-28 13:00,28,52,52.17,51.89,52.11,165
20180101|2017-09-28 13:30,28,52.11,52.14,52.07,52.12,36
20180101|2017-09-28 14:00,28,52.12,52.18,52.12,52.12,27
20180101|2017-09-28 14:30,28,52.1,52.15,52.1,52.14,9
20180101|2017-09-28 15:00,28,52.12,52.13,52.12,52.13,3
20180101|2017-09-28 22:00,29,52.05,52.05,52.05,52.05,1
20180101|2017-09-29 00:00,29,52.02,52.05,52.02,52.04,8
20180101|2017-09-29 00:30,29,52,52,52,52,1
20180101|2017-09-29 01:00,29,52.01,52.02,51.96,52.02,6
20180101|2017-09-29 02:00,29,51.94,51.96,51.94,51.96,15
20180101|2017-09-29 02:30,29,51.96,52.14,51.96,52.09,22
20180101|2017-09-29 03:00,29,52.16,52.2,52.11,52.17,9
20180101|2017-09-29 03:30,29,52.18,52.3,52.17,52.3,15
20180101|2017-09-29 04:00,29,52.24,52.24,52.14,52.14,4
20180101|2017-09-29 04:30,29,52.07,52.07,52.07,52.07,1
20180101|2017-09-29 05:00,29,52.11,52.23,52.11,52.23,6
20180101|2017-09-29 06:00,29,52.11,52.11,51.97,51.97,36
20180101|2017-09-29 06:30,29,52,52.01,51.86,51.98,21
20180101|2017-09-29 07:00,29,51.93,52.23,51.9,52.19,137
20180101|2017-09-29 07:30,29,52.17,52.17,51.98,52.09,46
20180101|2017-09-29 08:00,29,52.04,52.12,51.95,52.04,70
20180101|2017-09-29 08:30,29,52.03,52.15,51.99,52,42
20180101|2017-09-29 09:00,29,52.05,52.1,51.85,51.93,180
20180101|2017-09-29 09:30,29,51.93,52.12,51.93,52.05,76
20180101|2017-09-29 10:00,29,52.05,52.07,51.95,52,28
20180101|2017-09-29 10:30,29,51.98,52.02,51.89,51.89,36
20180101|2017-09-29 11:00,29,51.92,52.02,51.92,51.97,69
20180101|2017-09-29 11:30,29,51.97,52.22,51.97,52.12,112
20180101|2017-09-29 12:00,29,52.12,52.14,51.92,51.97,82
20180101|2017-09-29 12:30,29,51.98,52.01,51.9,51.93,17
20180101|2017-09-29 13:00,29,51.9,52.18,51.9,52.16,142
20180101|2017-09-29 13:30,29,52.17,52.17,52.01,52.05,55
20180101|2017-09-29 14:00,29,52.04,52.06,52.03,52.06,7
20180101|2017-09-29 14:30,29,52.02,52.02,51.99,51.99,5
20180101|2017-09-29 15:00,29,52.01,52.04,52.01,52.04,2
20180101|2017-09-29 15:30,29,52.04,52.06,52.04,52.06,7
20180101|2017-10-01 17:00,2,52.05,52.16,52.05,52.12,12
20180101|2017-10-01 18:30,2,52.12,52.12,52.1,52.1,2
20180101|2017-10-01 19:00,2,52.07,52.09,52.07,52.07,4
20180101|2017-10-01 20:00,2,52.06,52.06,52.06,52.06,1
20180101|2017-10-01 22:30,2,51.98,51.98,51.98,51.98,1
20180101|2017-10-01 23:30,2,51.92,51.92,51.92,51.92,1
20180101|2017-10-02 00:00,2,51.98,51.98,51.98,51.98,1
20180101|2017-10-02 01:00,2,51.98,51.98,51.98,51.98,1
20180101|2017-10-02 01:30,2,51.97,52.06,51.97,52.06,3
20180101|2017-10-02 02:00,2,52.03,52.05,51.9,51.9,28
20180101|2017-10-02 02:30,2,51.87,51.89,51.8,51.89,63
20180101|2017-10-02 03:00,2,51.87,51.95,51.87,51.95,14
20180101|2017-10-02 03:30,2,51.99,51.99,51.92,51.92,6
20180101|2017-10-02 04:00,2,51.91,51.91,51.85,51.87,36
20180101|2017-10-02 04:30,2,51.88,51.88,51.78,51.8,21
20180101|2017-10-02 05:00,2,51.75,51.75,51.29,51.36,250
20180101|2017-10-02 05:30,2,51.38,51.44,51.25,51.28,70
20180101|2017-10-02 06:00,2,51.24,51.24,51.21,51.21,46
20180101|2017-10-02 06:30,2,51.16,51.16,51,51.07,113
20180101|2017-10-02 07:00,2,51.06,51.18,51.06,51.13,41
20180101|2017-10-02 07:30,2,51.11,51.18,51,51.06,32
20180101|2017-10-02 08:00,2,51.06,51.12,50.82,50.83,151
20180101|2017-10-02 08:30,2,50.82,50.91,50.78,50.86,40
20180101|2017-10-02 09:00,2,50.86,51.04,50.85,50.95,83
20180101|2017-10-02 09:30,2,51,51,50.86,50.87,85
20180101|2017-10-02 10:00,2,50.87,50.87,50.65,50.76,107
20180101|2017-10-02 10:30,2,50.78,50.84,50.74,50.76,25
20180101|2017-10-02 11:00,2,50.76,51.05,50.73,51.05,89
20180101|2017-10-02 11:30,2,51.05,51.16,51.04,51.09,103
20180101|2017-10-02 12:00,2,51.08,51.08,51,51.02,38
20180101|2017-10-02 12:30,2,51.02,51.1,50.98,51.1,63
20180101|2017-10-02 13:00,2,51.08,51.17,50.95,51.16,150
20180101|2017-10-02 13:30,2,51.17,51.17,51.13,51.15,139
20180101|2017-10-02 14:00,2,51.08,51.08,51.08,51.08,1
20180101|2017-10-02 14:30,2,51.1,51.11,51.09,51.09,8
20180101|2017-10-02 15:30,2,51.1,51.1,51.1,51.1,18
20180101|2017-10-02 16:30,2,51.11,51.13,51.11,51.13,2
20180101|2017-10-02 19:00,3,51.03,51.03,51.03,51.03,4
20180101|2017-10-02 19:30,3,50.99,50.99,50.98,50.98,4
20180101|2017-10-02 20:00,3,50.99,50.99,50.99,50.99,1
20180101|2017-10-02 20:30,3,51.03,51.05,51.03,51.05,2
20180101|2017-10-02 21:30,3,50.96,50.98,50.96,50.97,10
20180101|2017-10-02 22:00,3,50.98,50.98,50.98,50.98,1
20180101|2017-10-02 23:30,3,51.02,51.02,51.02,51.02,1
20180101|2017-10-03 00:00,3,50.99,50.99,50.99,50.99,2
20180101|2017-10-03 00:30,3,51,51,51,51,1
20180101|2017-10-03 01:00,3,50.96,50.96,50.96,50.96,1
20180101|2017-10-03 01:30,3,51.04,51.04,50.9,50.9,5
20180101|2017-10-03 02:00,3,50.91,51.06,50.91,51.06,3
20180101|2017-10-03 02:30,3,51.1,51.16,51.08,51.16,5
20180101|2017-10-03 03:00,3,51.21,51.21,51.1,51.1,5
20180101|2017-10-03 03:30,3,51.11,51.18,51.11,51.15,13
20180101|2017-10-03 04:00,3,51.07,51.09,51,51.07,9
20180101|2017-10-03 04:30,3,51.08,51.08,51,51,11
20180101|2017-10-03 05:00,3,50.99,51.01,50.96,51.01,5
20180101|2017-10-03 05:30,3,51,51.06,51,51.05,8
20180101|2017-10-03 06:00,3,51.05,51.05,50.98,51.02,11
20180101|2017-10-03 06:30,3,50.99,50.99,50.97,50.97,2
20180101|2017-10-03 07:00,3,50.92,50.97,50.82,50.85,86
20180101|2017-10-03 07:30,3,50.84,50.87,50.8,50.86,29
20180101|2017-10-03 08:00,3,50.87,51.09,50.84,51.07,149
20180101|2017-10-03 08:30,3,51.08,51.27,50.99,51.21,239
20180101|2017-10-03 09:00,3,51.19,51.26,51.01,51.04,49
20180101|2017-10-03 09:30,3,51.05,51.06,50.89,51.04,54
20180101|2017-10-03 10:00,3,51.01,51.12,51.01,51.05,52
20180101|2017-10-03 10:30,3,51.07,51.09,50.98,50.98,25
20180101|2017-10-03 11:00,3,50.98,50.98,50.89,50.92,34
20180101|2017-10-03 11:30,3,50.89,50.98,50.87,50.97,14
20180101|2017-10-03 12:00,3,50.99,50.99,50.93,50.95,20
20180101|2017-10-03 12:30,3,51.01,51.05,50.99,51.01,30
20180101|2017-10-03 13:00,3,50.97,51,50.93,51,27
20180101|2017-10-03 13:30,3,50.98,51.04,50.98,50.98,31
20180101|2017-10-03 14:00,3,50.98,50.98,50.9,50.9,11
20180101|2017-10-03 14:30,3,50.92,50.93,50.89,50.93,10
20180101|2017-10-03 15:00,3,50.92,50.93,50.92,50.92,11
20180101|2017-10-03 15:30,3,50.93,51.07,50.7,50.74,193
20180101|2017-10-03 16:30,3,50.72,50.72,50.69,50.69,11
20180101|2017-10-03 19:00,4,50.64,50.65,50.62,50.62,4
20180101|2017-10-03 19:30,4,50.6,50.64,50.6,50.64,6
20180101|2017-10-03 20:00,4,50.62,50.62,50.62,50.62,1
20180101|2017-10-03 23:00,4,50.56,50.56,50.56,50.56,1
20180101|2017-10-04 00:00,4,50.62,50.62,50.62,50.62,1
20180101|2017-10-04 00:30,4,50.66,50.66,50.66,50.66,1
20180101|2017-10-04 01:00,4,50.65,50.65,50.65,50.65,1
20180101|2017-10-04 01:30,4,50.68,50.74,50.68,50.74,26
20180101|2017-10-04 02:00,4,50.71,50.71,50.62,50.64,18
20180101|2017-10-04 02:30,4,50.74,50.85,50.72,50.72,40
20180101|2017-10-04 03:00,4,50.72,50.73,50.6,50.62,35
20180101|2017-10-04 03:30,4,50.66,50.68,50.64,50.66,57
20180101|2017-10-04 04:00,4,50.68,50.72,50.68,50.68,4
20180101|2017-10-04 04:30,4,50.69,50.69,50.64,50.64,2
20180101|2017-10-04 05:00,4,50.63,50.77,50.63,50.74,56
20180101|2017-10-04 05:30,4,50.73,50.88,50.73,50.88,29
20180101|2017-10-04 06:00,4,50.81,50.81,50.79,50.81,7
20180101|2017-10-04 06:30,4,50.8,50.86,50.8,50.83,28
20180101|2017-10-04 07:00,4,50.83,50.92,50.83,50.87,24
20180101|2017-10-04 07:30,4,50.86,50.93,50.84,50.93,21
20180101|2017-10-04 08:00,4,50.95,51,50.93,50.99,103
20180101|2017-10-04 08:30,4,50.94,50.94,50.82,50.83,47
20180101|2017-10-04 09:00,4,50.84,50.86,50.73,50.81,82
20180101|2017-10-04 09:30,4,50.82,51.18,50.82,51.01,400
20180101|2017-10-04 10:00,4,51,51.1,50.83,51.1,98
20180101|2017-10-04 10:30,4,51,51.14,51,51.02,58
20180101|2017-10-04 11:00,4,50.99,50.99,50.66,50.72,125
20180101|2017-10-04 11:30,4,50.71,50.73,50.4,50.54,228
20180101|2017-10-04 12:00,4,50.55,50.8,50.54,50.75,129
20180101|2017-10-04 12:30,4,50.7,50.72,50.65,50.65,14
20180101|2017-10-04 13:00,4,50.67,50.71,50.6,50.6,68
20180101|2017-10-04 13:30,4,50.6,50.6,50.5,50.51,55
20180101|2017-10-04 14:00,4,50.53,50.53,50.49,50.49,20
20180101|2017-10-04 14:30,4,50.48,50.49,50.47,50.48,10
20180101|2017-10-04 15:00,4,50.49,50.51,50.49,50.51,9
20180101|2017-10-04 15:30,4,50.54,50.54,50.54,50.54,1
20180101|2017-10-04 16:00,4,50.56,50.56,50.56,50.56,1
20180101|2017-10-04 19:00,5,50.51,50.51,50.49,50.49,17
20180101|2017-10-04 20:30,5,50.52,50.52,50.52,50.52,1
20180101|2017-10-04 21:00,5,50.5,50.55,50.5,50.55,4
20180101|2017-10-04 23:00,5,50.58,50.58,50.58,50.58,1
20180101|2017-10-04 23:30,5,50.57,50.57,50.57,50.57,1
20180101|2017-10-05 00:30,5,50.57,50.57,50.56,50.56,3
20180101|2017-10-05 01:00,5,50.52,50.55,50.52,50.55,6
20180101|2017-10-05 01:30,5,50.57,50.57,50.56,50.56,2
20180101|2017-10-05 02:00,5,50.64,50.68,50.62,50.65,7
20180101|2017-10-05 02:30,5,50.64,50.68,50.61,50.68,8
20180101|2017-10-05 03:00,5,50.65,50.75,50.63,50.75,19
20180101|2017-10-05 03:30,5,50.79,50.9,50.78,50.86,25
20180101|2017-10-05 04:00,5,50.84,50.84,50.78,50.78,2
20180101|2017-10-05 04:30,5,50.83,50.83,50.74,50.74,7
20180101|2017-10-05 05:00,5,50.74,50.74,50.7,50.73,9
20180101|2017-10-05 05:30,5,50.74,50.75,50.69,50.69,59
20180101|2017-10-05 06:00,5,50.68,50.82,50.66,50.75,60
20180101|2017-10-05 06:30,5,50.74,50.74,50.56,50.59,44
20180101|2017-10-05 07:00,5,50.59,50.66,50.58,50.66,12
20180101|2017-10-05 07:30,5,50.62,50.81,50.61,50.81,28
20180101|2017-10-05 08:00,5,50.83,50.84,50.74,50.8,57
20180101|2017-10-05 08:30,5,50.79,51.14,50.78,51.1,132
20180101|2017-10-05 09:00,5,51.04,51.47,51.04,51.44,267
20180101|2017-10-05 09:30,5,51.42,51.55,51.41,51.49,112
20180101|2017-10-05 10:00,5,51.55,51.64,51.43,51.57,122
20180101|2017-10-05 10:30,5,51.54,51.77,51.5,51.57,109
20180101|2017-10-05 11:00,5,51.59,51.6,51.43,51.46,54
20180101|2017-10-05 11:30,5,51.46,51.52,51.32,51.38,35
20180101|2017-10-05 12:00,5,51.38,51.42,51.29,51.33,56
20180101|2017-10-05 12:30,5,51.32,51.4,51.23,51.31,146
20180101|2017-10-05 13:00,5,51.31,51.45,51.24,51.43,55
20180101|2017-10-05 13:30,5,51.4,51.4,51.34,51.35,63
20180101|2017-10-05 14:00,5,51.35,51.38,51.3,51.35,159
20180101|2017-10-05 14:30,5,51.38,51.38,51.38,51.38,1
20180101|2017-10-05 15:00,5,51.37,51.38,51.37,51.37,14
20180101|2017-10-05 15:30,5,51.41,51.41,51.41,51.41,3
20180101|2017-10-05 21:00,6,51.37,51.37,51.37,51.37,1
20180101|2017-10-05 22:00,6,51.34,51.34,51.34,51.34,2
20180101|2017-10-06 00:00,6,51.38,51.38,51.35,51.37,3
20180101|2017-10-06 01:30,6,51.28,51.28,51.26,51.27,4
20180101|2017-10-06 02:00,6,51.28,51.28,51.18,51.18,15
20180101|2017-10-06 02:30,6,51.25,51.26,51.22,51.26,12
20180101|2017-10-06 03:00,6,51.37,51.41,51.35,51.39,8
20180101|2017-10-06 03:30,6,51.35,51.35,51.26,51.26,14
20180101|2017-10-06 04:00,6,51.29,51.29,51.23,51.29,12
20180101|2017-10-06 04:30,6,51.2,51.2,51.11,51.13,20
20180101|2017-10-06 05:00,6,51.09,51.09,50.82,50.9,59
20180101|2017-10-06 05:30,6,50.88,50.98,50.88,50.92,107
20180101|2017-10-06 06:00,6,50.92,50.98,50.87,50.98,60
20180101|2017-10-06 06:30,6,50.97,50.97,50.82,50.82,55
20180101|2017-10-06 07:00,6,50.82,50.82,50.28,50.29,431
20180101|2017-10-06 07:30,6,50.29,50.42,50.29,50.33,97
20180101|2017-10-06 08:00,6,50.31,50.34,50.07,50.17,242
20180101|2017-10-06 08:30,6,50.19,50.19,49.99,50.19,190
20180101|2017-10-06 09:00,6,50.16,50.18,49.97,50.07,89
20180101|2017-10-06 09:30,6,50.05,50.11,49.9,49.96,418
20180101|2017-10-06 10:00,6,49.92,49.92,49.74,49.85,195
20180101|2017-10-06 10:30,6,49.89,50.11,49.81,49.98,74
20180101|2017-10-06 11:00,6,49.96,49.99,49.88,49.94,21
20180101|2017-10-06 11:30,6,49.92,49.95,49.83,49.87,53
20180101|2017-10-06 12:00,6,49.88,50.06,49.86,49.97,65
20180101|2017-10-06 12:30,6,49.99,50.03,49.99,50.03,7
20180101|2017-10-06 13:00,6,49.98,50.01,49.89,49.94,97
20180101|2017-10-06 13:30,6,49.95,50.02,49.91,49.99,90
20180101|2017-10-06 14:00,6,49.96,49.97,49.92,49.95,13
20180101|2017-10-06 14:30,6,49.97,49.98,49.92,49.92,16
20180101|2017-10-06 15:00,6,49.96,49.96,49.96,49.96,1
20180101|2017-10-06 15:30,6,49.9,49.9,49.86,49.86,4
20180101|2017-10-06 16:30,6,49.91,49.91,49.91,49.91,1
20180101|2017-10-08 17:00,9,49.91,50.06,49.89,50.06,23
20180101|2017-10-08 17:30,9,50.06,50.07,50.05,50.05,11
20180101|2017-10-08 18:00,9,50.04,50.04,50.01,50.01,4
20180101|2017-10-08 18:30,9,50.03,50.03,50.01,50.03,6
20180101|2017-10-08 19:00,9,50.07,50.07,50.07,50.07,2
20180101|2017-10-08 20:00,9,50.1,50.1,50.1,50.1,1
20180101|2017-10-08 21:30,9,50.01,50.01,50.01,50.01,3
20180101|2017-10-08 22:00,9,50.02,50.02,50,50.01,3
20180101|2017-10-08 22:30,9,50,50,50,50,1
20180101|2017-10-08 23:00,9,50.08,50.08,50.08,50.08,2
20180101|2017-10-09 00:00,9,50.11,50.11,50.11,50.11,1
20180101|2017-10-09 00:30,9,50.1,50.1,50.09,50.09,2
20180101|2017-10-09 01:00,9,50.08,50.08,50,50.01,8
20180101|2017-10-09 01:30,9,50.05,50.05,50.02,50.02,2
20180101|2017-10-09 02:00,9,50,50.02,49.96,50.02,6
20180101|2017-10-09 02:30,9,50.08,50.13,50.08,50.12,6
20180101|2017-10-09 03:00,9,50.14,50.17,50.1,50.1,9
20180101|2017-10-09 03:30,9,50.05,50.11,49.93,50.11,20
20180101|2017-10-09 04:00,9,50.07,50.07,49.97,49.97,5
20180101|2017-10-09 04:30,9,49.92,49.94,49.8,49.8,37
20180101|2017-10-09 05:00,9,49.74,49.95,49.74,49.95,31
20180101|2017-10-09 05:30,9,49.98,49.99,49.98,49.99,2
20180101|2017-10-09 06:00,9,49.98,50.02,49.95,50,6
20180101|2017-10-09 06:30,9,50,50,49.88,49.9,4
20180101|2017-10-09 07:00,9,49.91,49.91,49.87,49.9,7
20180101|2017-10-09 07:30,9,49.89,50.18,49.83,50.09,30
20180101|2017-10-09 08:00,9,50.13,50.28,50.08,50.28,30
20180101|2017-10-09 08:30,9,50.24,50.29,50.1,50.14,27
20180101|2017-10-09 09:00,9,50.11,50.11,49.94,50.05,67
20180101|2017-10-09 09:30,9,50.05,50.1,49.97,50.06,36
20180101|2017-10-09 10:00,9,49.95,50.12,49.94,50.03,78
20180101|2017-10-09 10:30,9,50.06,50.1,50.04,50.06,73
20180101|2017-10-09 11:00,9,50.05,50.21,50.02,50.17,80
20180101|2017-10-09 11:30,9,50.24,50.3,50.23,50.27,95
20180101|2017-10-09 12:00,9,50.3,50.3,50.26,50.27,9
20180101|2017-10-09 12:30,9,50.29,50.29,50.29,50.29,4
20180101|2017-10-09 13:00,9,50.34,50.39,50.17,50.17,111
20180101|2017-10-09 13:30,9,50.17,50.17,50.13,50.17,42
20180101|2017-10-09 14:00,9,50.13,50.13,50.1,50.12,51
20180101|2017-10-09 14:30,9,50.13,50.13,50.09,50.1,15
20180101|2017-10-09 15:00,9,50.1,50.12,50.1,50.1,13
20180101|2017-10-09 15:30,9,50.1,50.14,50.1,50.14,13
20180101|2017-10-09 16:00,9,50.14,50.14,50.14,50.14,1
20180101|2017-10-09 19:00,10,50.21,50.21,50.21,50.21,1
20180101|2017-10-09 19:30,10,50.26,50.26,50.26,50.26,1
20180101|2017-10-09 20:30,10,50.29,50.29,50.24,50.24,4
20180101|2017-10-09 21:30,10,50.22,50.22,50.22,50.22,1
20180101|2017-10-09 23:00,10,50.22,50.22,50.22,50.22,1
20180101|2017-10-09 23:30,10,50.24,50.24,50.24,50.24,2
20180101|2017-10-10 00:30,10,50.22,50.22,50.2,50.2,3
20180101|2017-10-10 01:00,10,50.21,50.21,50.21,50.21,1
20180101|2017-10-10 01:30,10,50.26,50.26,50.23,50.23,3
20180101|2017-10-10 02:00,10,50.16,50.37,50.15,50.37,8
20180101|2017-10-10 02:30,10,50.3,50.4,50.3,50.39,140
20180101|2017-10-10 03:00,10,50.37,50.37,50.28,50.3,11
20180101|2017-10-10 03:30,10,50.34,50.41,50.34,50.4,55
20180101|2017-10-10 04:00,10,50.42,50.5,50.41,50.48,31
20180101|2017-10-10 04:30,10,50.45,50.61,50.41,50.61,13
20180101|2017-10-10 05:00,10,50.6,50.73,50.53,50.72,19
20180101|2017-10-10 05:30,10,50.71,50.83,50.68,50.78,77
20180101|2017-10-10 06:00,10,50.8,50.87,50.75,50.75,22
20180101|2017-10-10 06:30,10,50.78,50.79,50.74,50.74,12
20180101|2017-10-10 07:00,10,50.75,50.8,50.67,50.8,29
20180101|2017-10-10 07:30,10,50.8,50.89,50.69,50.7,48
20180101|2017-10-10 08:00,10,50.64,51.13,50.64,51.07,268
20180101|2017-10-10 08:30,10,51.05,51.18,50.99,51.13,306
20180101|2017-10-10 09:00,10,51.15,51.17,51.07,51.08,59
20180101|2017-10-10 09:30,10,51.05,51.27,50.99,51.26,115
20180101|2017-10-10 10:00,10,51.27,51.4,51.27,51.33,118
20180101|2017-10-10 10:30,10,51.36,51.49,51.31,51.48,147
20180101|2017-10-10 11:00,10,51.5,51.58,51.46,51.58,137
20180101|2017-10-10 11:30,10,51.59,51.59,51.45,51.52,36
20180101|2017-10-10 12:00,10,51.51,51.52,51.49,51.51,29
20180101|2017-10-10 12:30,10,51.48,51.55,51.42,51.45,92
20180101|2017-10-10 13:00,10,51.46,51.46,51.26,51.41,388
20180101|2017-10-10 13:30,10,51.36,51.37,51.33,51.33,16
20180101|2017-10-10 14:00,10,51.32,51.35,51.3,51.35,85
20180101|2017-10-10 14:30,10,51.38,51.43,51.38,51.42,10
20180101|2017-10-10 15:00,10,51.42,51.43,51.39,51.39,7
20180101|2017-10-10 15:30,10,51.4,51.45,51.4,51.42,6
20180101|2017-10-10 16:00,10,51.42,51.42,51.41,51.41,2
20180101|2017-10-10 19:00,11,51.38,51.38,51.38,51.38,1
20180101|2017-10-10 20:00,11,51.55,51.56,51.55,51.56,21
20180101|2017-10-10 21:30,11,51.48,51.48,51.48,51.48,1
20180101|2017-10-10 22:00,11,51.51,51.51,51.51,51.51,1
20180101|2017-10-10 22:30,11,51.54,51.54,51.54,51.54,1
20180101|2017-10-10 23:00,11,51.55,51.55,51.55,51.55,1
20180101|2017-10-11 00:00,11,51.53,51.53,51.53,51.53,1
20180101|2017-10-11 00:30,11,51.54,51.64,51.54,51.64,69
20180101|2017-10-11 01:00,11,51.61,51.61,51.54,51.57,6
20180101|2017-10-11 01:30,11,51.59,51.6,51.55,51.55,6
20180101|2017-10-11 02:00,11,51.51,51.51,51.46,51.49,12
20180101|2017-10-11 02:30,11,51.56,51.62,51.56,51.59,33
20180101|2017-10-11 03:00,11,51.6,51.61,51.46,51.47,8
20180101|2017-10-11 03:30,11,51.53,51.71,51.52,51.7,77
20180101|2017-10-11 04:00,11,51.73,51.83,51.73,51.8,352
20180101|2017-10-11 04:30,11,51.77,51.84,51.76,51.82,219
20180101|2017-10-11 05:00,11,51.79,51.8,51.69,51.69,14
20180101|2017-10-11 05:30,11,51.74,51.81,51.72,51.79,12
20180101|2017-10-11 06:00,11,51.81,51.81,51.73,51.76,4
20180101|2017-10-11 06:30,11,51.79,51.79,51.36,51.47,63
20180101|2017-10-11 07:00,11,51.43,51.5,51.32,51.5,76
20180101|2017-10-11 07:30,11,51.51,51.6,51.42,51.6,35
20180101|2017-10-11 08:00,11,51.51,51.6,51.44,51.57,92
20180101|2017-10-11 08:30,11,51.54,51.55,51.36,51.45,101
20180101|2017-10-11 09:00,11,51.39,51.48,51.26,51.36,365
20180101|2017-10-11 09:30,11,51.41,51.44,51.35,51.4,25
20180101|2017-10-11 10:00,11,51.34,51.36,51.12,51.24,209
20180101|2017-10-11 10:30,11,51.26,51.4,51.19,51.39,68
20180101|2017-10-11 11:00,11,51.42,51.56,51.42,51.53,149
20180101|2017-10-11 11:30,11,51.5,51.61,51.5,51.54,170
20180101|2017-10-11 12:00,11,51.52,51.81,51.52,51.73,123
20180101|2017-10-11 12:30,11,51.74,51.78,51.73,51.78,46
20180101|2017-10-11 13:00,11,51.76,51.87,51.74,51.79,348
20180101|2017-10-11 13:30,11,51.76,51.76,51.72,51.75,13
20180101|2017-10-11 14:00,11,51.78,51.79,51.77,51.79,7
20180101|2017-10-11 14:30,11,51.8,51.83,51.79,51.82,8
20180101|2017-10-11 15:00,11,51.81,51.83,51.81,51.82,23
20180101|2017-10-11 15:30,11,51.83,51.83,51.51,51.54,58
20180101|2017-10-11 16:00,11,51.58,51.61,51.57,51.59,20
20180101|2017-10-11 16:30,11,51.58,51.58,51.58,51.58,4
20180101|2017-10-11 19:00,12,51.6,51.6,51.6,51.6,3
20180101|2017-10-11 19:30,12,51.51,51.51,51.51,51.51,1
20180101|2017-10-11 21:30,12,51.51,51.51,51.51,51.51,1
20180101|2017-10-11 22:00,12,51.55,51.55,51.55,51.55,8
20180101|2017-10-11 23:00,12,51.51,51.52,51.51,51.52,2
20180101|2017-10-11 23:30,12,51.55,51.55,51.55,51.55,1
20180101|2017-10-12 00:30,12,51.5,51.5,51.45,51.45,3
20180101|2017-10-12 01:30,12,51.48,51.49,51.44,51.44,6
20180101|2017-10-12 02:00,12,51.45,51.59,51.45,51.57,7
20180101|2017-10-12 02:30,12,51.57,51.59,51.52,51.55,14
20180101|2017-10-12 03:00,12,51.53,51.53,51.4,51.43,26
20180101|2017-10-12 03:30,12,51.42,51.51,51.38,51.38,42
20180101|2017-10-12 04:00,12,51.41,51.41,51.36,51.41,32
20180101|2017-10-12 04:30,12,51.42,51.46,51.34,51.34,36
20180101|2017-10-12 05:00,12,51.38,51.38,51.32,51.36,15
20180101|2017-10-12 05:30,12,51.34,51.34,51.02,51.02,171
20180101|2017-10-12 06:00,12,51.07,51.1,51.02,51.08,112
20180101|2017-10-12 06:30,12,51.07,51.16,51.07,51.13,53
20180101|2017-10-12 07:00,12,51.13,51.15,51.08,51.14,129
20180101|2017-10-12 07:30,12,51.12,51.23,51.09,51.19,53
20180101|2017-10-12 08:00,12,51.11,51.11,50.85,50.88,342
20180101|2017-10-12 08:30,12,50.86,50.91,50.8,50.85,155
20180101|2017-10-12 09:00,12,50.85,50.96,50.84,50.93,69
20180101|2017-10-12 09:30,12,50.94,51.03,50.79,50.85,61
20180101|2017-10-12 10:00,12,50.85,51.14,50.81,51.01,368
20180101|2017-10-12 10:30,12,50.99,51.43,50.92,51.41,440
20180101|2017-10-12 11:00,12,51.37,51.44,51.28,51.28,309
20180101|2017-10-12 11:30,12,51.28,51.28,50.73,50.81,601
20180101|2017-10-12 12:00,12,50.81,51.23,50.81,51.22,183
20180101|2017-10-12 12:30,12,51.2,51.24,51.11,51.15,95
20180101|2017-10-12 13:00,12,51.22,51.28,51.13,51.15,50
20180101|2017-10-12 13:30,12,51.12,51.23,51.12,51.23,17
20180101|2017-10-12 14:00,12,51.2,51.2,51.2,51.2,2
20180101|2017-10-12 14:30,12,51.18,51.18,51.16,51.16,43
20180101|2017-10-12 15:00,12,51.19,51.22,51.19,51.22,212
20180101|2017-10-12 15:30,12,51.23,51.23,51.23,51.23,1
20180101|2017-10-12 19:00,13,51.29,51.29,51.27,51.28,5
20180101|2017-10-12 19:30,13,51.31,51.33,51.29,51.33,4
20180101|2017-10-12 20:00,13,51.34,51.34,51.34,51.34,2
20180101|2017-10-12 20:30,13,51.36,51.4,51.36,51.4,2
20180101|2017-10-12 21:00,13,51.38,51.38,51.38,51.38,11
20180101|2017-10-12 21:30,13,51.41,51.42,51.4,51.42,3
20180101|2017-10-12 23:00,13,51.44,51.48,51.44,51.48,5
20180101|2017-10-12 23:30,13,51.48,51.48,51.48,51.48,1
20180101|2017-10-13 00:00,13,51.45,51.45,51.45,51.45,1
20180101|2017-10-13 00:30,13,51.46,51.48,51.46,51.46,4
20180101|2017-10-13 01:00,13,51.49,51.49,51.49,51.49,2
20180101|2017-10-13 01:30,13,51.56,51.56,51.53,51.53,16
20180101|2017-10-13 02:00,13,51.54,51.79,51.53,51.72,29
20180101|2017-10-13 02:30,13,51.74,51.88,51.74,51.8,60
20180101|2017-10-13 03:00,13,51.87,52.04,51.87,51.93,114
20180101|2017-10-13 03:30,13,51.91,51.94,51.85,51.89,30
20180101|2017-10-13 04:00,13,51.89,51.96,51.75,51.89,25
20180101|2017-10-13 04:30,13,51.94,51.94,51.92,51.92,4
20180101|2017-10-13 05:00,13,51.97,52.13,51.97,52.13,33
20180101|2017-10-13 05:30,13,52.11,52.11,52.04,52.08,22
20180101|2017-10-13 06:00,13,52.07,52.2,52.05,52.16,150
20180101|2017-10-13 06:30,13,52.09,52.13,52.04,52.09,39
20180101|2017-10-13 07:00,13,52.15,52.17,52.05,52.06,16
20180101|2017-10-13 07:30,13,52.13,52.17,52.09,52.16,136
20180101|2017-10-13 08:00,13,52.18,52.23,51.85,51.93,225
20180101|2017-10-13 08:30,13,51.9,52,51.8,51.88,116
20180101|2017-10-13 09:00,13,51.87,51.91,51.6,51.64,188
20180101|2017-10-13 09:30,13,51.65,51.76,51.62,51.76,154
20180101|2017-10-13 10:00,13,51.77,51.88,51.69,51.87,95
20180101|2017-10-13 10:30,13,51.8,51.97,51.78,51.93,87
20180101|2017-10-13 11:00,13,51.97,51.99,51.95,51.97,142
20180101|2017-10-13 11:30,13,51.98,52.01,51.92,51.95,60
20180101|2017-10-13 12:00,13,51.94,51.94,51.5,51.65,825
20180101|2017-10-13 12:30,13,51.63,51.73,51.5,51.54,131
20180101|2017-10-13 13:00,13,51.56,51.98,51.55,51.91,296
20180101|2017-10-13 13:30,13,51.91,51.93,51.86,51.87,37
20180101|2017-10-13 14:00,13,51.88,51.88,51.86,51.86,2
20180101|2017-10-13 14:30,13,51.86,51.87,51.83,51.84,11
20180101|2017-10-13 15:00,13,51.86,51.88,51.86,51.88,2
20180101|2017-10-13 15:30,13,51.86,51.86,51.86,51.86,4
20180101|2017-10-15 17:00,16,51.87,52.09,51.87,52.09,37
20180101|2017-10-15 17:30,16,52.13,52.45,52.12,52.32,126
20180101|2017-10-15 18:00,16,52.31,52.32,52.23,52.27,10
20180101|2017-10-15 18:30,16,52.3,52.3,52.29,52.3,4
20180101|2017-10-15 19:00,16,52.33,52.39,52.33,52.38,79
20180101|2017-10-15 19:30,16,52.38,52.4,52.38,52.4,19
20180101|2017-10-15 20:00,16,52.4,52.4,52.4,52.4,1
20180101|2017-10-15 21:00,16,52.37,52.37,52.36,52.37,5
20180101|2017-10-15 21:30,16,52.37,52.38,52.37,52.38,7
20180101|2017-10-15 22:00,16,52.36,52.36,52.36,52.36,1
20180101|2017-10-15 22:30,16,52.36,52.4,52.35,52.38,25
20180101|2017-10-15 23:00,16,52.37,52.37,52.37,52.37,1
20180101|2017-10-16 00:00,16,52.35,52.35,52.32,52.34,3
20180101|2017-10-16 01:00,16,52.34,52.34,52.33,52.33,2
20180101|2017-10-16 01:30,16,52.33,52.43,52.33,52.43,63
20180101|2017-10-16 02:00,16,52.4,52.7,52.4,52.57,775
20180101|2017-10-16 02:30,16,52.58,52.6,52.35,52.47,169
20180101|2017-10-16 03:00,16,52.48,52.55,52.4,52.55,45
20180101|2017-10-16 03:30,16,52.55,52.65,52.52,52.56,32
20180101|2017-10-16 04:00,16,52.57,52.69,52.53,52.62,275
20180101|2017-10-16 04:30,16,52.61,52.65,52.59,52.6,13
20180101|2017-10-16 05:00,16,52.6,52.63,52.55,52.55,8
20180101|2017-10-16 05:30,16,52.55,52.66,52.55,52.64,42
20180101|2017-10-16 06:00,16,52.64,52.67,52.63,52.64,10
20180101|2017-10-16 06:30,16,52.63,52.7,52.59,52.69,44
20180101|2017-10-16 07:00,16,52.71,52.82,52.71,52.78,423
20180101|2017-10-16 07:30,16,52.79,52.85,52.65,52.8,129
20180101|2017-10-16 08:00,16,52.82,52.85,52.56,52.67,192
20180101|2017-10-16 08:30,16,52.65,52.65,52.44,52.46,389
20180101|2017-10-16 09:00,16,52.44,52.56,52.26,52.37,390
20180101|2017-10-16 09:30,16,52.36,52.57,52.33,52.34,140
20180101|2017-10-16 10:00,16,52.3,52.38,52.14,52.26,203
20180101|2017-10-16 10:30,16,52.25,52.27,52.13,52.16,78
20180101|2017-10-16 11:00,16,52.17,52.37,52.14,52.34,77
20180101|2017-10-16 11:30,16,52.37,52.4,52.33,52.39,47
20180101|2017-10-16 12:00,16,52.42,52.43,52.41,52.43,10
20180101|2017-10-16 12:30,16,52.44,52.45,52.33,52.33,59
20180101|2017-10-16 13:00,16,52.26,52.38,52.26,52.34,82
20180101|2017-10-16 13:30,16,52.32,52.37,52.32,52.35,37
20180101|2017-10-16 14:00,16,52.34,52.39,52.34,52.34,21
20180101|2017-10-16 14:30,16,52.34,52.35,52.32,52.33,25
20180101|2017-10-16 15:00,16,52.34,52.34,52.34,52.34,1
20180101|2017-10-16 15:30,16,52.35,52.39,52.35,52.39,7
20180101|2017-10-16 19:00,17,52.3,52.3,52.29,52.29,2
20180101|2017-10-16 19:30,17,52.26,52.3,52.26,52.3,2
20180101|2017-10-16 20:00,17,52.28,52.28,52.28,52.28,1
20180101|2017-10-16 20:30,17,52.24,52.24,52.24,52.24,1
20180101|2017-10-16 21:00,17,52.27,52.27,52.26,52.26,2
20180101|2017-10-16 21:30,17,52.26,52.26,52.26,52.26,2
20180101|2017-10-16 22:00,17,52.28,52.28,52.28,52.28,1
20180101|2017-10-16 22:30,17,52.29,52.29,52.29,52.29,2
20180101|2017-10-16 23:00,17,52.28,52.28,52.28,52.28,3
20180101|2017-10-16 23:30,17,52.29,52.29,52.27,52.27,2
20180101|2017-10-17 00:00,17,52.26,52.26,52.25,52.25,3
20180101|2017-10-17 00:30,17,52.25,52.26,52.22,52.22,10
20180101|2017-10-17 01:00,17,52.2,52.2,52.2,52.2,2
20180101|2017-10-17 01:30,17,52.16,52.2,52.16,52.16,63
20180101|2017-10-17 02:00,17,52.16,52.36,52.16,52.33,91
20180101|2017-10-17 02:30,17,52.37,52.47,52.37,52.47,76
20180101|2017-10-17 03:00,17,52.47,52.65,52.46,52.58,149
20180101|2017-10-17 03:30,17,52.56,52.62,52.55,52.62,31
20180101|2017-10-17 04:00,17,52.61,52.65,52.61,52.65,175
20180101|2017-10-17 04:30,17,52.64,52.69,52.56,52.56,56
20180101|2017-10-17 05:00,17,52.49,52.59,52.45,52.59,19
20180101|2017-10-17 05:30,17,52.62,52.62,52.56,52.58,13
20180101|2017-10-17 06:00,17,52.56,52.62,52.53,52.53,14
20180101|2017-10-17 06:30,17,52.49,52.49,52.39,52.43,40
20180101|2017-10-17 07:00,17,52.46,52.58,52.43,52.55,52
20180101|2017-10-17 07:30,17,52.56,52.56,52.42,52.43,69
20180101|2017-10-17 08:00,17,52.48,52.51,52.32,52.38,87
20180101|2017-10-17 08:30,17,52.38,52.51,52.33,52.38,75
20180101|2017-10-17 09:00,17,52.41,52.61,52.37,52.61,95
20180101|2017-10-17 09:30,17,52.62,52.64,51.91,52.01,2332
20180101|2017-10-17 10:00,17,51.99,52.14,51.9,51.92,227
20180101|2017-10-17 10:30,17,51.94,51.96,51.68,51.88,1618
20180101|2017-10-17 11:00,17,51.86,51.9,51.83,51.89,17
20180101|2017-10-17 11:30,17,51.89,52,51.89,51.96,9
20180101|2017-10-17 12:00,17,51.93,52,51.92,52,206
20180101|2017-10-17 12:30,17,52,52.13,51.96,52.12,288
20180101|2017-10-17 13:00,17,52.12,52.29,52.09,52.25,1858
20180101|2017-10-17 13:30,17,52.26,52.38,52.25,52.36,479
20180101|2017-10-17 14:00,17,52.37,52.42,52.37,52.4,25
20180101|2017-10-17 14:30,17,52.4,52.4,52.35,52.38,36
20180101|2017-10-17 15:00,17,52.42,52.48,52.42,52.45,8
20180101|2017-10-17 15:30,17,52.47,52.56,52.35,52.36,119
20180101|2017-10-17 20:30,18,52.5,52.5,52.5,52.5,50
20180101|2017-10-17 21:00,18,52.53,52.53,52.53,52.53,1
20180101|2017-10-17 21:30,18,52.56,52.56,52.54,52.54,4
20180101|2017-10-17 22:00,18,52.54,52.54,52.54,52.54,1
20180101|2017-10-17 22:30,18,52.57,52.57,52.54,52.54,3
20180101|2017-10-17 23:00,18,52.48,52.48,52.46,52.46,2
20180101|2017-10-17 23:30,18,52.5,52.5,52.5,52.5,1
20180101|2017-10-18 00:00,18,52.46,52.46,52.46,52.46,4
20180101|2017-10-18 00:30,18,52.46,52.46,52.46,52.46,152
20180101|2017-10-18 01:00,18,52.47,52.47,52.41,52.43,50
20180101|2017-10-18 01:30,18,52.45,52.47,52.43,52.47,10
20180101|2017-10-18 02:00,18,52.51,52.57,52.51,52.57,23
20180101|2017-10-18 02:30,18,52.53,52.56,52.43,52.44,322
20180101|2017-10-18 03:00,18,52.45,52.52,52.45,52.52,164
20180101|2017-10-18 03:30,18,52.44,52.5,52.44,52.5,24
20180101|2017-10-18 04:00,18,52.52,52.52,52.41,52.41,174
20180101|2017-10-18 04:30,18,52.45,52.46,52.41,52.45,24
20180101|2017-10-18 05:00,18,52.45,52.53,52.45,52.51,127
20180101|2017-10-18 05:30,18,52.52,52.55,52.48,52.49,10
20180101|2017-10-18 06:00,18,52.48,52.48,52.43,52.43,4
20180101|2017-10-18 06:30,18,52.46,52.49,52.42,52.48,38
20180101|2017-10-18 07:00,18,52.49,52.52,52.46,52.52,75
20180101|2017-10-18 07:30,18,52.52,52.71,52.5,52.65,764
20180101|2017-10-18 08:00,18,52.68,52.68,52.52,52.55,291
20180101|2017-10-18 08:30,18,52.54,52.69,52.53,52.61,136
20180101|2017-10-18 09:00,18,52.61,52.71,52.59,52.62,204
20180101|2017-10-18 09:30,18,52.62,52.7,52.21,52.4,977
20180101|2017-10-18 10:00,18,52.29,52.45,52.12,52.15,831
20180101|2017-10-18 10:30,18,52.17,52.32,52.15,52.32,124
20180101|2017-10-18 11:00,18,52.31,52.35,52.24,52.27,117
20180101|2017-10-18 11:30,18,52.3,52.46,52.3,52.41,48
20180101|2017-10-18 12:00,18,52.42,52.52,52.41,52.45,148
20180101|2017-10-18 12:30,18,52.43,52.46,52.36,52.36,831
20180101|2017-10-18 13:00,18,52.39,52.54,52.35,52.46,424
20180101|2017-10-18 13:30,18,52.45,52.46,52.43,52.46,636
20180101|2017-10-18 14:00,18,52.46,52.46,52.4,52.4,108
20180101|2017-10-18 14:30,18,52.42,52.43,52.4,52.4,10
20180101|2017-10-18 15:00,18,52.41,52.46,52.41,52.46,23
20180101|2017-10-18 15:30,18,52.46,52.47,52.45,52.47,13
20180101|2017-10-18 16:30,18,52.45,52.45,52.45,52.45,1
20180101|2017-10-18 19:30,19,52.57,52.58,52.55,52.55,3
20180101|2017-10-18 20:00,19,52.52,52.52,52.52,52.52,1
20180101|2017-10-18 20:30,19,52.49,52.49,52.49,52.49,1
20180101|2017-10-18 22:30,19,52.36,52.39,52.36,52.38,20
20180101|2017-10-18 23:00,19,52.38,52.39,52.38,52.39,29
20180101|2017-10-19 01:00,19,52.44,52.44,52.42,52.42,19
20180101|2017-10-19 01:30,19,52.41,52.44,52.35,52.35,14
20180101|2017-10-19 02:00,19,52.36,52.36,52.28,52.28,35
20180101|2017-10-19 02:30,19,52.31,52.32,52.25,52.29,29
20180101|2017-10-19 03:00,19,52.23,52.25,51.6,51.67,557
20180101|2017-10-19 03:30,19,51.64,51.83,51.64,51.78,172
20180101|2017-10-19 04:00,19,51.78,51.86,51.67,51.69,57
20180101|2017-10-19 04:30,19,51.71,51.78,51.71,51.74,6
20180101|2017-10-19 05:00,19,51.73,51.85,51.69,51.84,24
20180101|2017-10-19 05:30,19,51.84,51.88,51.82,51.83,136
20180101|2017-10-19 06:00,19,51.83,51.83,51.72,51.8,50
20180101|2017-10-19 06:30,19,51.82,51.82,51.78,51.78,14
20180101|2017-10-19 07:00,19,51.78,51.8,51.58,51.63,321
20180101|2017-10-19 07:30,19,51.65,51.75,51.59,51.62,104
20180101|2017-10-19 08:00,19,51.59,51.74,51.5,51.71,274
20180101|2017-10-19 08:30,19,51.73,51.81,51.64,51.79,152
20180101|2017-10-19 09:00,19,51.77,51.87,51.71,51.84,188
20180101|2017-10-19 09:30,19,51.79,52.08,51.79,52.07,467
20180101|2017-10-19 10:00,19,52.06,52.06,51.85,52.02,92
20180101|2017-10-19 10:30,19,52.05,52.07,51.93,51.93,91
20180101|2017-10-19 11:00,19,51.9,51.93,51.75,51.8,142
20180101|2017-10-19 11:30,19,51.81,51.82,51.74,51.81,51
20180101|2017-10-19 12:00,19,51.83,51.85,51.8,51.83,48
20180101|2017-10-19 12:30,19,51.85,51.85,51.74,51.77,41
20180101|2017-10-19 13:00,19,51.83,51.86,51.71,51.75,231
20180101|2017-10-19 13:30,19,51.74,51.76,51.71,51.75,791
20180101|2017-10-19 14:00,19,51.76,51.76,51.75,51.76,207
20180101|2017-10-19 14:30,19,51.76,51.78,51.75,51.78,370
20180101|2017-10-19 15:00,19,51.79,51.8,51.79,51.8,17
20180101|2017-10-19 15:30,19,51.8,51.8,51.79,51.79,198
20180101|2017-10-19 16:00,19,51.8,51.8,51.8,51.8,9
20180101|2017-10-19 16:30,19,51.8,51.8,51.8,51.8,18
20180101|2017-10-19 19:00,20,51.83,51.85,51.83,51.85,2
20180101|2017-10-19 19:30,20,51.77,51.77,51.75,51.75,5
20180101|2017-10-19 20:30,20,51.71,51.71,51.71,51.71,1
20180101|2017-10-19 21:00,20,51.8,51.8,51.78,51.78,3
20180101|2017-10-19 22:00,20,51.78,51.78,51.78,51.78,2
20180101|2017-10-20 00:30,20,51.93,51.93,51.93,51.93,2
20180101|2017-10-20 02:00,20,51.98,52,51.95,51.98,12
20180101|2017-10-20 02:30,20,51.89,51.89,51.73,51.79,65
20180101|2017-10-20 03:00,20,51.82,51.84,51.56,51.62,234
20180101|2017-10-20 03:30,20,51.61,51.65,51.36,51.43,149
20180101|2017-10-20 04:00,20,51.39,51.41,51.1,51.12,299
20180101|2017-10-20 04:30,20,51.12,51.19,51.1,51.18,412
20180101|2017-10-20 05:00,20,51.13,51.29,51.13,51.29,389
20180101|2017-10-20 05:30,20,51.32,51.33,51.26,51.32,29
20180101|2017-10-20 06:00,20,51.27,51.28,51.18,51.28,45
20180101|2017-10-20 06:30,20,51.27,51.42,51.27,51.36,25
20180101|2017-10-20 07:00,20,51.34,51.42,51.3,51.41,289
20180101|2017-10-20 07:30,20,51.41,51.43,51.3,51.39,415
20180101|2017-10-20 08:00,20,51.38,51.57,51.17,51.47,644
20180101|2017-10-20 08:30,20,51.46,51.63,51.45,51.58,281
20180101|2017-10-20 09:00,20,51.58,51.93,51.53,51.86,525
20180101|2017-10-20 09:30,20,51.87,52.01,51.76,51.9,483
20180101|2017-10-20 10:00,20,51.89,51.92,51.77,51.9,159
20180101|2017-10-20 10:30,20,51.91,51.91,51.62,51.69,204
20180101|2017-10-20 11:00,20,51.69,51.73,51.52,51.56,174
20180101|2017-10-20 11:30,20,51.58,51.7,51.5,51.68,163
20180101|2017-10-20 12:00,20,51.69,51.88,51.69,51.82,121
20180101|2017-10-20 12:30,20,51.8,51.92,51.8,51.88,46
20180101|2017-10-20 13:00,20,51.9,52.12,51.82,52.09,350
20180101|2017-10-20 13:30,20,52.09,52.13,52.08,52.1,130
20180101|2017-10-20 14:00,20,52.09,52.15,52.09,52.1,56
20180101|2017-10-20 14:30,20,52.14,52.17,52.14,52.16,11
20180101|2017-10-20 15:30,20,52.2,52.26,52.2,52.25,32
20180101|2017-10-22 17:00,23,52.31,52.37,52.31,52.37,4
20180101|2017-10-22 19:30,23,52.22,52.24,52.22,52.24,3
20180101|2017-10-22 21:30,23,52.25,52.25,52.25,52.25,1
20180101|2017-10-22 22:00,23,52.24,52.24,52.24,52.24,1
20180101|2017-10-22 22:30,23,52.28,52.28,52.28,52.28,1
20180101|2017-10-23 00:00,23,52.3,52.3,52.3,52.3,1
20180101|2017-10-23 00:30,23,52.27,52.29,52.24,52.24,3
20180101|2017-10-23 01:30,23,52.23,52.23,52.23,52.23,1
20180101|2017-10-23 02:00,23,52.15,52.39,52.09,52.35,25
20180101|2017-10-23 02:30,23,52.36,52.46,52.31,52.35,83
20180101|2017-10-23 03:00,23,52.32,52.37,52.12,52.29,65
20180101|2017-10-23 03:30,23,52.34,52.35,52.07,52.18,124
20180101|2017-10-23 04:00,23,52.15,52.16,51.97,52.06,69
20180101|2017-10-23 04:30,23,52.01,52.02,51.97,52,64
20180101|2017-10-23 05:00,23,52.05,52.11,52.03,52.11,24
20180101|2017-10-23 05:30,23,52.05,52.1,52.03,52.06,123
20180101|2017-10-23 06:00,23,52.06,52.34,52.06,52.31,72
20180101|2017-10-23 06:30,23,52.29,52.32,52.28,52.28,48
20180101|2017-10-23 07:00,23,52.26,52.26,52.07,52.21,192
20180101|2017-10-23 07:30,23,52.2,52.2,52.09,52.12,85
20180101|2017-10-23 08:00,23,52.09,52.44,52.07,52.34,332
20180101|2017-10-23 08:30,23,52.33,52.39,52.23,52.34,183
20180101|2017-10-23 09:00,23,52.35,52.42,52.2,52.27,425
20180101|2017-10-23 09:30,23,52.26,52.27,52.13,52.22,184
20180101|2017-10-23 10:00,23,52.22,52.3,52.05,52.08,543
20180101|2017-10-23 10:30,23,52.08,52.08,51.86,52.07,212
20180101|2017-10-23 11:00,23,52.05,52.06,51.91,52.01,84
20180101|2017-10-23 11:30,23,52.05,52.27,52.04,52.1,247
20180101|2017-10-23 12:00,23,52.09,52.1,52.03,52.1,17
20180101|2017-10-23 12:30,23,52.02,52.13,52.01,52.13,58
20180101|2017-10-23 13:00,23,52.13,52.18,52.05,52.09,197
20180101|2017-10-23 13:30,23,52.1,52.11,52.06,52.06,63
20180101|2017-10-23 14:00,23,52.08,52.08,52.05,52.05,19
20180101|2017-10-23 14:30,23,52.05,52.09,52.04,52.09,12
20180101|2017-10-23 15:00,23,52.09,52.09,52.08,52.08,8
20180101|2017-10-23 15:30,23,52.03,52.03,52.02,52.02,3
20180101|2017-10-23 16:30,23,52.08,52.08,52.08,52.08,1
20180101|2017-10-23 23:30,24,52.15,52.15,52.15,52.15,1
20180101|2017-10-24 00:30,24,52.16,52.16,52.16,52.16,1
20180101|2017-10-24 01:00,24,52.16,52.16,52.09,52.09,7
20180101|2017-10-24 01:30,24,52.13,52.13,52.13,52.13,1
20180101|2017-10-24 02:00,24,52.07,52.08,52.05,52.05,4
20180101|2017-10-24 02:30,24,52.02,52.04,51.97,51.97,58
20180101|2017-10-24 03:00,24,51.97,52,51.93,51.96,24
20180101|2017-10-24 03:30,24,52.02,52.03,51.9,51.91,48
20180101|2017-10-24 04:00,24,51.88,51.88,51.74,51.84,158
20180101|2017-10-24 04:30,24,51.79,52.35,51.79,52.33,114
20180101|2017-10-24 05:00,24,52.39,52.53,52.39,52.46,219
20180101|2017-10-24 05:30,24,52.45,52.49,52.44,52.49,47
20180101|2017-10-24 06:00,24,52.52,52.52,52.43,52.44,115
20180101|2017-10-24 06:30,24,52.43,52.44,52.34,52.35,66
20180101|2017-10-24 07:00,24,52.37,52.43,52.3,52.35,96
20180101|2017-10-24 07:30,24,52.41,52.48,52.4,52.44,77
20180101|2017-10-24 08:00,24,52.48,52.61,52.37,52.41,979
20180101|2017-10-24 08:30,24,52.4,52.48,52.36,52.36,113
20180101|2017-10-24 09:00,24,52.34,52.5,52.28,52.39,173
20180101|2017-10-24 09:30,24,52.4,52.4,52.14,52.21,390
20180101|2017-10-24 10:00,24,52.19,52.32,51.96,52.31,1129
20180101|2017-10-24 10:30,24,52.31,52.72,52.28,52.55,1657
20180101|2017-10-24 11:00,24,52.6,52.71,52.57,52.57,105
20180101|2017-10-24 11:30,24,52.61,52.62,52.54,52.6,22
20180101|2017-10-24 12:00,24,52.62,52.65,52.58,52.63,54
20180101|2017-10-24 12:30,24,52.61,52.7,52.61,52.66,242
20180101|2017-10-24 13:00,24,52.67,52.7,52.59,52.68,286
20180101|2017-10-24 13:30,24,52.68,52.7,52.64,52.68,140
20180101|2017-10-24 14:00,24,52.69,52.69,52.59,52.66,194
20180101|2017-10-24 14:30,24,52.68,52.69,52.66,52.68,14
20180101|2017-10-24 15:00,24,52.67,52.69,52.67,52.69,5
20180101|2017-10-24 15:30,24,52.65,52.81,52.61,52.76,131
20180101|2017-10-24 16:00,24,52.73,52.73,52.73,52.73,1
20180101|2017-10-24 19:30,25,52.68,52.68,52.68,52.68,3
20180101|2017-10-24 20:00,25,52.62,52.62,52.62,52.62,3
20180101|2017-10-24 22:30,25,52.65,52.65,52.64,52.64,50
20180101|2017-10-24 23:30,25,52.63,52.64,52.63,52.64,28
20180101|2017-10-25 00:30,25,52.61,52.61,52.53,52.53,45
20180101|2017-10-25 01:00,25,52.57,52.58,52.55,52.55,24
20180101|2017-10-25 01:30,25,52.56,52.56,52.56,52.56,9
20180101|2017-10-25 02:00,25,52.59,52.65,52.55,52.55,52
20180101|2017-10-25 02:30,25,52.55,52.62,52.48,52.53,57
20180101|2017-10-25 03:00,25,52.54,52.61,52.49,52.53,94
20180101|2017-10-25 03:30,25,52.51,52.51,52.38,52.38,56
20180101|2017-10-25 04:00,25,52.47,52.47,52.36,52.37,37
20180101|2017-10-25 04:30,25,52.37,52.48,52.37,52.45,23
20180101|2017-10-25 05:00,25,52.44,52.52,52.44,52.51,6
20180101|2017-10-25 05:30,25,52.53,52.57,52.51,52.57,38
20180101|2017-10-25 06:00,25,52.58,52.58,52.53,52.53,5
20180101|2017-10-25 06:30,25,52.5,52.55,52.5,52.5,19
20180101|2017-10-25 07:00,25,52.48,52.53,52.47,52.47,51
20180101|2017-10-25 07:30,25,52.44,52.45,52.31,52.42,321
20180101|2017-10-25 08:00,25,52.42,52.43,52.32,52.43,145
20180101|2017-10-25 08:30,25,52.44,52.54,52.43,52.48,216
20180101|2017-10-25 09:00,25,52.47,52.47,52.36,52.45,150
20180101|2017-10-25 09:30,25,52.45,52.62,52.28,52.45,678
20180101|2017-10-25 10:00,25,52.43,52.45,52.25,52.35,316
20180101|2017-10-25 10:30,25,52.41,52.42,52.2,52.21,574
20180101|2017-10-25 11:00,25,52.21,52.41,52.14,52.34,444
20180101|2017-10-25 11:30,25,52.35,52.5,52.35,52.38,295
20180101|2017-10-25 12:00,25,52.36,52.36,52.2,52.25,271
20180101|2017-10-25 12:30,25,52.25,52.3,52.19,52.3,174
20180101|2017-10-25 13:00,25,52.33,52.47,52.3,52.44,269
20180101|2017-10-25 13:30,25,52.42,52.43,52.37,52.41,86
20180101|2017-10-25 14:00,25,52.43,52.45,52.43,52.45,9
20180101|2017-10-25 14:30,25,52.45,52.46,52.43,52.46,16
20180101|2017-10-25 15:00,25,52.46,52.46,52.46,52.46,1
20180101|2017-10-25 15:30,25,52.4,52.4,52.4,52.4,1
20180101|2017-10-25 16:00,25,52.36,52.36,52.35,52.35,9
20180101|2017-10-25 16:30,25,52.35,52.41,52.28,52.41,77
20180101|2017-10-26 01:00,26,52.36,52.36,52.34,52.34,6
20180101|2017-10-26 01:30,26,52.32,52.32,52.29,52.29,6
20180101|2017-10-26 02:00,26,52.23,52.29,52.2,52.29,30
20180101|2017-10-26 02:30,26,52.24,52.3,52.24,52.29,4
20180101|2017-10-26 03:00,26,52.25,52.28,52.23,52.28,7
20180101|2017-10-26 03:30,26,52.31,52.38,52.31,52.35,16
20180101|2017-10-26 04:00,26,52.35,52.45,52.35,52.43,31
20180101|2017-10-26 04:30,26,52.4,52.47,52.39,52.46,57
20180101|2017-10-26 05:00,26,52.46,52.51,52.46,52.5,74
20180101|2017-10-26 05:30,26,52.51,52.51,52.37,52.37,59
20180101|2017-10-26 06:00,26,52.38,52.4,52.33,52.37,63
20180101|2017-10-26 06:30,26,52.39,52.42,52.26,52.41,55
20180101|2017-10-26 07:00,26,52.39,52.47,52.36,52.46,124
20180101|2017-10-26 07:30,26,52.47,52.47,52.36,52.36,18
20180101|2017-10-26 08:00,26,52.45,52.53,52.29,52.33,271
20180101|2017-10-26 08:30,26,52.33,52.37,52.28,52.34,178
20180101|2017-10-26 09:00,26,52.33,52.34,52.16,52.3,357
20180101|2017-10-26 09:30,26,52.32,52.43,52.3,52.43,118
20180101|2017-10-26 10:00,26,52.42,52.65,52.4,52.6,502
20180101|2017-10-26 10:30,26,52.57,52.62,52.56,52.6,243
20180101|2017-10-26 11:00,26,52.6,52.69,52.58,52.58,95
20180101|2017-10-26 11:30,26,52.6,52.6,52.51,52.58,180
20180101|2017-10-26 12:00,26,52.59,52.68,52.59,52.63,229
20180101|2017-10-26 12:30,26,52.63,52.88,52.63,52.82,485
20180101|2017-10-26 13:00,26,52.83,52.9,52.65,52.88,461
20180101|2017-10-26 13:30,26,52.88,52.92,52.82,52.86,227
20180101|2017-10-26 14:00,26,52.87,52.87,52.82,52.86,62
20180101|2017-10-26 14:30,26,52.86,52.89,52.84,52.87,65
20180101|2017-10-26 15:00,26,52.87,52.98,52.87,52.94,24
20180101|2017-10-26 15:30,26,52.95,53.05,52.95,53.05,129
20180101|2017-10-26 16:00,26,52.98,52.98,52.93,52.93,27
20180101|2017-10-26 19:00,27,52.87,52.88,52.87,52.88,2
20180101|2017-10-26 19:30,27,52.91,52.91,52.91,52.91,3
20180101|2017-10-26 20:00,27,52.89,52.92,52.89,52.92,4
20180101|2017-10-26 20:30,27,52.86,52.86,52.86,52.86,2
20180101|2017-10-26 22:00,27,52.86,52.86,52.82,52.84,55
20180101|2017-10-27 00:30,27,52.81,52.81,52.8,52.8,3
20180101|2017-10-27 01:00,27,52.79,52.79,52.77,52.79,24
20180101|2017-10-27 01:30,27,52.82,52.84,52.82,52.84,12
20180101|2017-10-27 02:00,27,52.79,52.79,52.76,52.78,42
20180101|2017-10-27 02:30,27,52.79,52.89,52.79,52.87,85
20180101|2017-10-27 03:00,27,52.81,52.83,52.8,52.83,16
20180101|2017-10-27 03:30,27,52.83,52.83,52.79,52.79,13
20180101|2017-10-27 04:00,27,52.82,52.84,52.74,52.74,38
20180101|2017-10-27 04:30,27,52.75,52.77,52.71,52.74,32
20180101|2017-10-27 05:00,27,52.72,52.73,52.72,52.73,5
20180101|2017-10-27 05:30,27,52.72,52.74,52.66,52.74,93
20180101|2017-10-27 06:00,27,52.78,52.78,52.77,52.77,2
20180101|2017-10-27 06:30,27,52.74,52.75,52.65,52.65,30
20180101|2017-10-27 07:00,27,52.69,52.7,52.47,52.61,361
20180101|2017-10-27 07:30,27,52.58,52.74,52.55,52.7,133
20180101|2017-10-27 08:00,27,52.7,52.85,52.67,52.81,265
20180101|2017-10-27 08:30,27,52.81,53.48,52.75,53.39,845
20180101|2017-10-27 09:00,27,53.42,53.7,53.34,53.65,807
20180101|2017-10-27 09:30,27,53.65,53.71,53.56,53.62,502
20180101|2017-10-27 10:00,27,53.62,54.13,53.62,53.89,826
20180101|2017-10-27 10:30,27,53.91,54,53.84,54,177
20180101|2017-10-27 11:00,27,54,54.08,53.88,53.88,158
20180101|2017-10-27 11:30,27,53.92,54.03,53.85,53.98,188
20180101|2017-10-27 12:00,27,53.97,53.98,53.82,53.82,89
20180101|2017-10-27 12:30,27,53.92,54.01,53.9,53.93,76
20180101|2017-10-27 13:00,27,53.93,54.15,53.93,54.11,569
20180101|2017-10-27 13:30,27,54.11,54.14,54.05,54.08,223
20180101|2017-10-27 14:00,27,54.08,54.15,54.06,54.15,46
20180101|2017-10-27 14:30,27,54.13,54.21,54.11,54.14,89
20180101|2017-10-27 15:00,27,54.15,54.15,54.14,54.15,46
20180101|2017-10-27 15:30,27,54.2,54.36,54.2,54.36,45
20180101|2017-10-27 16:00,27,54.34,54.34,54.28,54.28,2
20180101|2017-10-27 16:30,27,54.15,54.22,54.15,54.22,3
20180101|2017-10-29 19:00,30,54.25,54.25,54.18,54.2,10
20180101|2017-10-29 20:00,30,54.19,54.19,54.19,54.19,4
20180101|2017-10-29 20:30,30,54.15,54.16,54.13,54.16,5
20180101|2017-10-29 21:00,30,54.13,54.13,54.13,54.13,20
20180101|2017-10-29 21:30,30,54.11,54.11,54.1,54.1,34
20180101|2017-10-29 22:00,30,54.12,54.13,54.12,54.13,21
20180101|2017-10-29 22:30,30,54.13,54.15,54.13,54.15,10
20180101|2017-10-29 23:00,30,54.12,54.12,54.12,54.12,1
20180101|2017-10-29 23:30,30,54.11,54.11,54.11,54.11,1
20180101|2017-10-30 00:30,30,54.09,54.09,54.08,54.09,32
20180101|2017-10-30 01:00,30,54.08,54.12,54.08,54.12,3
20180101|2017-10-30 01:30,30,54.13,54.18,54.13,54.18,21
20180101|2017-10-30 02:00,30,54.22,54.22,54.19,54.2,10
20180101|2017-10-30 02:30,30,54.21,54.33,54.21,54.33,13
20180101|2017-10-30 03:00,30,54.22,54.22,54.15,54.2,37
20180101|2017-10-30 03:30,30,54.22,54.26,54.14,54.14,71
20180101|2017-10-30 04:00,30,54.13,54.13,54.03,54.04,151
20180101|2017-10-30 04:30,30,54.02,54.1,53.98,53.98,57
20180101|2017-10-30 05:00,30,54.07,54.07,54.04,54.06,115
20180101|2017-10-30 05:30,30,54.02,54.14,54.01,54.1,35
20180101|2017-10-30 06:00,30,54.19,54.25,54.09,54.09,54
20180101|2017-10-30 06:30,30,54.16,54.17,54.11,54.15,16
20180101|2017-10-30 07:00,30,54.18,54.26,54.15,54.25,38
20180101|2017-10-30 07:30,30,54.19,54.31,54.19,54.2,181
20180101|2017-10-30 08:00,30,54.19,54.63,54.18,54.51,459
20180101|2017-10-30 08:30,30,54.48,54.64,54.44,54.58,311
20180101|2017-10-30 09:00,30,54.56,54.62,54.18,54.33,443
20180101|2017-10-30 09:30,30,54.29,54.38,54.05,54.14,1001
20180101|2017-10-30 10:00,30,54.18,54.2,54.05,54.09,587
20180101|2017-10-30 10:30,30,54.1,54.23,54.02,54.23,653
20180101|2017-10-30 11:00,30,54.22,54.29,54.07,54.21,379
20180101|2017-10-30 11:30,30,54.22,54.28,54.18,54.28,309
20180101|2017-10-30 12:00,30,54.29,54.33,54.21,54.25,115
20180101|2017-10-30 12:30,30,54.27,54.27,54.23,54.26,68
20180101|2017-10-30 13:00,30,54.27,54.45,54.22,54.33,1011
20180101|2017-10-30 13:30,30,54.33,54.36,54.31,54.33,257
20180101|2017-10-30 14:00,30,54.33,54.37,54.33,54.35,88
20180101|2017-10-30 14:30,30,54.36,54.4,54.36,54.37,17
20180101|2017-10-30 15:00,30,54.38,54.38,54.34,54.34,8
20180101|2017-10-30 15:30,30,54.33,54.33,54.33,54.33,4
20180101|2017-10-30 16:00,30,54.35,54.37,54.35,54.37,102
20180101|2017-10-30 19:00,31,54.31,54.31,54.25,54.25,2
20180101|2017-10-30 22:30,31,54.26,54.27,54.26,54.26,21
20180101|2017-10-30 23:00,31,54.27,54.28,54.23,54.26,24
20180101|2017-10-30 23:30,31,54.22,54.22,54.22,54.22,1
20180101|2017-10-31 00:00,31,54.22,54.22,54.22,54.22,72
20180101|2017-10-31 00:30,31,54.27,54.27,54.27,54.27,1
20180101|2017-10-31 01:00,31,54.28,54.29,54.28,54.29,10
20180101|2017-10-31 01:30,31,54.26,54.27,54.26,54.27,2
20180101|2017-10-31 02:30,31,54.24,54.24,54.24,54.24,1
20180101|2017-10-31 03:00,31,54.17,54.27,54.17,54.24,52
20180101|2017-10-31 03:30,31,54.25,54.25,54.16,54.2,32
20180101|2017-10-31 04:00,31,54.18,54.23,54.17,54.23,19
20180101|2017-10-31 04:30,31,54.33,54.49,54.33,54.45,78
20180101|2017-10-31 05:00,31,54.34,54.37,54.33,54.34,6
20180101|2017-10-31 05:30,31,54.25,54.27,54.18,54.2,164
20180101|2017-10-31 06:00,31,54.22,54.22,54.17,54.17,313
20180101|2017-10-31 06:30,31,54.23,54.34,54.23,54.32,51
20180101|2017-10-31 07:00,31,54.32,54.4,54.28,54.37,314
20180101|2017-10-31 07:30,31,54.39,54.4,54.28,54.32,185
20180101|2017-10-31 08:00,31,54.31,54.39,54.23,54.27,426
20180101|2017-10-31 08:30,31,54.28,54.3,54.19,54.2,327
20180101|2017-10-31 09:00,31,54.24,54.34,54.22,54.32,223
20180101|2017-10-31 09:30,31,54.32,54.33,54.21,54.26,215
20180101|2017-10-31 10:00,31,54.3,54.44,54.25,54.25,268
20180101|2017-10-31 10:30,31,54.27,54.35,54.25,54.33,187
20180101|2017-10-31 11:00,31,54.36,54.47,54.36,54.39,818
20180101|2017-10-31 11:30,31,54.39,54.45,54.38,54.43,82
20180101|2017-10-31 12:00,31,54.42,54.7,54.4,54.61,239
20180101|2017-10-31 12:30,31,54.61,54.79,54.57,54.73,420
20180101|2017-10-31 13:00,31,54.73,54.78,54.53,54.56,526
20180101|2017-10-31 13:30,31,54.56,54.63,54.48,54.62,214
20180101|2017-10-31 14:00,31,54.64,54.64,54.6,54.62,26
20180101|2017-10-31 14:30,31,54.61,54.64,54.61,54.63,53
20180101|2017-10-31 15:00,31,54.64,54.67,54.64,54.67,34
20180101|2017-10-31 15:30,31,54.67,55.03,54.65,54.84,173
20180101|2017-10-31 16:00,31,54.8,54.82,54.8,54.82,11
20180101|2017-10-31 16:30,31,54.84,54.89,54.84,54.88,12
20180101|2017-10-31 19:00,1,54.87,54.88,54.87,54.87,4
20180101|2017-10-31 19:30,1,54.88,54.88,54.86,54.86,187
20180101|2017-10-31 20:00,1,54.86,54.89,54.86,54.89,55
20180101|2017-10-31 20:30,1,54.89,54.9,54.89,54.89,5
20180101|2017-10-31 21:00,1,54.89,54.89,54.89,54.89,4
20180101|2017-10-31 21:30,1,54.87,54.87,54.86,54.86,2
20180101|2017-10-31 22:00,1,54.85,54.85,54.83,54.83,2
20180101|2017-10-31 23:30,1,54.83,54.84,54.83,54.83,19
20180101|2017-11-01 00:30,1,54.82,54.82,54.81,54.81,4
20180101|2017-11-01 01:00,1,54.87,54.95,54.86,54.95,32
20180101|2017-11-01 01:30,1,54.94,54.96,54.9,54.9,5
20180101|2017-11-01 02:00,1,54.91,55.04,54.91,54.99,20
20180101|2017-11-01 02:30,1,54.98,55.14,54.98,55.14,70
20180101|2017-11-01 03:00,1,55.12,55.12,55.04,55.12,31
20180101|2017-11-01 03:30,1,55.12,55.38,55.12,55.32,160
20180101|2017-11-01 04:00,1,55.33,55.33,55.19,55.24,149
20180101|2017-11-01 04:30,1,55.25,55.27,55.23,55.24,31
20180101|2017-11-01 05:00,1,55.24,55.3,55.2,55.22,104
20180101|2017-11-01 05:30,1,55.21,55.31,55.21,55.29,37
20180101|2017-11-01 06:00,1,55.27,55.27,55.19,55.24,184
20180101|2017-11-01 06:30,1,55.26,55.28,55.22,55.24,14
20180101|2017-11-01 07:00,1,55.23,55.25,55.1,55.18,250
20180101|2017-11-01 07:30,1,55.19,55.19,55.08,55.1,199
20180101|2017-11-01 08:00,1,55.1,55.21,55.04,55.15,361
20180101|2017-11-01 08:30,1,55.13,55.23,55.13,55.17,273
20180101|2017-11-01 09:00,1,55.16,55.29,55.16,55.22,214
20180101|2017-11-01 09:30,1,55.2,55.21,54.71,54.77,1465
20180101|2017-11-01 10:00,1,54.76,54.89,54.68,54.76,454
20180101|2017-11-01 10:30,1,54.77,54.77,54.34,54.44,672
20180101|2017-11-01 11:00,1,54.5,54.64,54.5,54.57,414
20180101|2017-11-01 11:30,1,54.59,54.82,54.53,54.68,405
20180101|2017-11-01 12:00,1,54.68,54.68,54.48,54.53,210
20180101|2017-11-01 12:30,1,54.53,54.55,54.12,54.19,662
20180101|2017-11-01 13:00,1,54.2,54.55,54.2,54.51,699
20180101|2017-11-01 13:30,1,54.5,54.5,54.37,54.45,366
20180101|2017-11-01 14:00,1,54.46,54.5,54.46,54.48,24
20180101|2017-11-01 14:30,1,54.48,54.51,54.48,54.51,16
20180101|2017-11-01 15:00,1,54.52,54.52,54.48,54.48,4
20180101|2017-11-01 15:30,1,54.51,54.51,54.5,54.5,3
20180101|2017-11-01 16:00,1,54.52,54.52,54.52,54.52,1
20180101|2017-11-01 16:30,1,54.51,54.51,54.45,54.49,13
20180101|2017-11-01 19:00,2,54.46,54.46,54.46,54.46,1
20180101|2017-11-01 19:30,2,54.51,54.54,54.51,54.54,6
20180101|2017-11-01 20:00,2,54.55,54.59,54.53,54.59,5
20180101|2017-11-01 20:30,2,54.58,54.58,54.55,54.55,6
20180101|2017-11-01 21:00,2,54.55,54.55,54.55,54.55,1
20180101|2017-11-01 22:00,2,54.53,54.53,54.53,54.53,1
20180101|2017-11-01 22:30,2,54.51,54.51,54.51,54.51,1
20180101|2017-11-02 00:30,2,54.5,54.5,54.5,54.5,1
20180101|2017-11-02 01:30,2,54.55,54.56,54.55,54.56,3
20180101|2017-11-02 02:00,2,54.6,54.6,54.47,54.51,6
20180101|2017-11-02 02:30,2,54.52,54.52,54.31,54.35,71
20180101|2017-11-02 03:00,2,54.38,54.38,54.28,54.33,68
20180101|2017-11-02 03:30,2,54.33,54.37,54.23,54.23,44
20180101|2017-11-02 04:00,2,54.25,54.5,54.2,54.47,84
20180101|2017-11-02 04:30,2,54.44,54.66,54.43,54.64,74
20180101|2017-11-02 05:00,2,54.64,54.64,54.53,54.53,21
20180101|2017-11-02 05:30,2,54.53,54.56,54.5,54.5,120
20180101|2017-11-02 06:00,2,54.54,54.54,54.37,54.4,11
20180101|2017-11-02 06:30,2,54.44,54.47,54.37,54.44,141
20180101|2017-11-02 07:00,2,54.4,54.56,54.4,54.48,20
20180101|2017-11-02 07:30,2,54.48,54.48,54.32,54.46,106
20180101|2017-11-02 08:00,2,54.5,54.55,54.38,54.52,114
20180101|2017-11-02 08:30,2,54.53,54.62,54.46,54.49,174
20180101|2017-11-02 09:00,2,54.48,54.58,54.36,54.52,469
20180101|2017-11-02 09:30,2,54.5,54.7,54.46,54.64,252
20180101|2017-11-02 10:00,2,54.62,54.64,54.44,54.47,216
20180101|2017-11-02 10:30,2,54.49,54.61,54.48,54.53,210
20180101|2017-11-02 11:00,2,54.49,54.68,54.47,54.57,318
20180101|2017-11-02 11:30,2,54.58,54.66,54.49,54.63,319
20180101|2017-11-02 12:00,2,54.63,54.69,54.6,54.68,118
20180101|2017-11-02 12:30,2,54.68,54.78,54.61,54.69,472
20180101|2017-11-02 13:00,2,54.69,54.81,54.63,54.79,258
20180101|2017-11-02 13:30,2,54.79,54.8,54.72,54.79,74
20180101|2017-11-02 14:00,2,54.8,54.87,54.79,54.82,46
20180101|2017-11-02 14:30,2,54.83,55.03,54.83,54.96,137
20180101|2017-11-02 15:00,2,54.98,54.98,54.98,54.98,1
20180101|2017-11-02 15:30,2,54.97,54.97,54.95,54.95,3
20180101|2017-11-02 16:00,2,54.93,54.93,54.88,54.88,7
20180101|2017-11-02 16:30,2,54.88,54.9,54.87,54.9,14
20180101|2017-11-02 19:00,3,55.06,55.13,55.06,55.09,10
20180101|2017-11-02 20:00,3,55.06,55.07,55.06,55.06,13
20180101|2017-11-02 20:30,3,55.04,55.04,55.04,55.04,16
20180101|2017-11-02 21:30,3,54.99,54.99,54.99,54.99,1
20180101|2017-11-02 22:30,3,55.03,55.04,55.03,55.04,4
20180101|2017-11-02 23:30,3,55.04,55.04,55.03,55.03,6
20180101|2017-11-03 00:00,3,55.03,55.07,55.03,55.07,16
20180101|2017-11-03 00:30,3,55,55,54.99,55,4
20180101|2017-11-03 01:00,3,54.98,54.98,54.98,54.98,9
20180101|2017-11-03 01:30,3,54.97,54.99,54.97,54.99,16
20180101|2017-11-03 02:00,3,54.97,54.97,54.87,54.87,20
20180101|2017-11-03 02:30,3,54.94,54.94,54.88,54.88,54
20180101|2017-11-03 03:00,3,54.9,55.04,54.9,55,64
20180101|2017-11-03 03:30,3,54.97,55.17,54.97,55.1,256
20180101|2017-11-03 04:00,3,55.09,55.15,55.07,55.07,47
20180101|2017-11-03 04:30,3,55.05,55.09,54.99,54.99,38
20180101|2017-11-03 05:00,3,55.01,55.1,55.01,55.09,17
20180101|2017-11-03 05:30,3,55.06,55.06,55.03,55.04,4
20180101|2017-11-03 06:00,3,54.98,54.98,54.89,54.92,44
20180101|2017-11-03 06:30,3,54.91,54.95,54.88,54.91,83
20180101|2017-11-03 07:00,3,54.93,55.02,54.91,54.97,17
20180101|2017-11-03 07:30,3,54.98,55.06,54.81,54.81,270
20180101|2017-11-03 08:00,3,54.81,55.06,54.81,55,183
20180101|2017-11-03 08:30,3,55.05,55.1,54.92,54.92,92
20180101|2017-11-03 09:00,3,54.96,54.98,54.83,54.9,181
20180101|2017-11-03 09:30,3,54.93,54.95,54.76,54.85,307
20180101|2017-11-03 10:00,3,54.88,54.9,54.63,54.71,290
20180101|2017-11-03 10:30,3,54.7,54.94,54.7,54.93,132
20180101|2017-11-03 11:00,3,54.96,55.17,54.9,55.17,415
20180101|2017-11-03 11:30,3,55.18,55.34,55.12,55.16,314
20180101|2017-11-03 12:00,3,55.19,55.35,55.18,55.32,230
20180101|2017-11-03 12:30,3,55.35,55.68,55.35,55.65,381
20180101|2017-11-03 13:00,3,55.67,55.9,55.67,55.88,561
20180101|2017-11-03 13:30,3,55.88,55.96,55.85,55.94,186
20180101|2017-11-03 14:00,3,55.93,55.95,55.87,55.91,117
20180101|2017-11-03 14:30,3,55.91,55.91,55.84,55.89,65
20180101|2017-11-03 15:00,3,55.91,55.92,55.87,55.88,33
20180101|2017-11-03 15:30,3,55.95,55.95,55.88,55.93,30
20180101|2017-11-03 16:00,3,55.91,55.91,55.89,55.89,12
20180101|2017-11-05 17:00,6,56.01,56.19,56.01,56.19,12
20180101|2017-11-05 18:00,6,56.01,56.01,56.01,56.01,40
20180101|2017-11-05 19:00,6,56.04,56.06,56.04,56.06,3
20180101|2017-11-05 20:30,6,55.98,55.98,55.91,55.97,11
20180101|2017-11-05 21:00,6,55.98,56,55.98,56,4
20180101|2017-11-05 23:00,6,56.01,56.01,56.01,56.01,2
20180101|2017-11-05 23:30,6,55.99,56.04,55.99,56.04,5
20180101|2017-11-06 00:00,6,56.05,56.1,56.05,56.08,55
20180101|2017-11-06 00:30,6,56.11,56.11,56.04,56.04,4
20180101|2017-11-06 01:00,6,56.03,56.1,56.03,56.1,92
20180101|2017-11-06 01:30,6,56.07,56.47,56.07,56.34,351
20180101|2017-11-06 02:00,6,56.32,56.33,56.18,56.28,169
20180101|2017-11-06 02:30,6,56.27,56.28,56.17,56.24,68
20180101|2017-11-06 03:00,6,56.19,56.2,56.07,56.16,92
20180101|2017-11-06 03:30,6,56.11,56.11,56.03,56.06,55
20180101|2017-11-06 04:00,6,56.09,56.19,56.09,56.19,11
20180101|2017-11-06 04:30,6,56.16,56.21,56.16,56.18,6
20180101|2017-11-06 05:00,6,56.16,56.16,56.09,56.12,15
20180101|2017-11-06 05:30,6,56.12,56.19,56.1,56.19,5
20180101|2017-11-06 06:00,6,56.14,56.29,56.12,56.21,53
20180101|2017-11-06 06:30,6,56.18,56.3,56.18,56.21,46
20180101|2017-11-06 07:00,6,56.21,56.25,56.14,56.15,96
20180101|2017-11-06 07:30,6,56.15,56.22,56.04,56.07,208
20180101|2017-11-06 08:00,6,56.07,56.18,55.92,55.98,762
20180101|2017-11-06 08:30,6,55.98,56.11,55.88,56.07,211
20180101|2017-11-06 09:00,6,56.07,56.22,56.03,56.13,301
20180101|2017-11-06 09:30,6,56.14,56.45,56.13,56.39,868
20180101|2017-11-06 10:00,6,56.38,57.08,56.32,57.06,1415
20180101|2017-11-06 10:30,6,57.08,57.55,56.94,57.32,952
20180101|2017-11-06 11:00,6,57.37,57.38,57.26,57.31,333
20180101|2017-11-06 11:30,6,57.29,57.35,57.2,57.3,320
20180101|2017-11-06 12:00,6,57.27,57.53,57.26,57.44,394
20180101|2017-11-06 12:30,6,57.43,57.62,57.41,57.51,202
20180101|2017-11-06 13:00,6,57.53,57.83,57.33,57.54,1297
20180101|2017-11-06 13:30,6,57.51,57.58,57.43,57.58,236
20180101|2017-11-06 14:00,6,57.58,57.61,57.54,57.58,75
20180101|2017-11-06 14:30,6,57.58,57.6,57.54,57.54,22
20180101|2017-11-06 15:00,6,57.57,57.57,57.53,57.54,11
20180101|2017-11-06 15:30,6,57.48,57.49,57.46,57.46,22
20180101|2017-11-06 16:00,6,57.46,57.5,57.46,57.5,16
20180101|2017-11-06 19:00,7,57.46,57.48,57.43,57.43,8
20180101|2017-11-06 19:30,7,57.43,57.43,57.43,57.43,1
20180101|2017-11-06 20:00,7,57.44,57.48,57.44,57.48,2
20180101|2017-11-06 21:00,7,57.54,57.54,57.54,57.54,1
20180101|2017-11-06 21:30,7,57.54,57.57,57.52,57.57,4
20180101|2017-11-06 22:30,7,57.6,57.61,57.59,57.59,11
20180101|2017-11-06 23:30,7,57.55,57.55,57.51,57.51,7
20180101|2017-11-07 00:00,7,57.53,57.54,57.53,57.53,3
20180101|2017-11-07 00:30,7,57.52,57.52,57.52,57.52,2
20180101|2017-11-07 01:00,7,57.47,57.48,57.47,57.48,29
20180101|2017-11-07 01:30,7,57.51,57.58,57.51,57.57,9
20180101|2017-11-07 02:00,7,57.55,57.74,57.54,57.69,80
20180101|2017-11-07 02:30,7,57.69,57.89,57.59,57.63,245
20180101|2017-11-07 03:00,7,57.6,57.62,57.43,57.43,237
20180101|2017-11-07 03:30,7,57.45,57.51,57.36,57.5,266
20180101|2017-11-07 04:00,7,57.47,57.6,57.41,57.42,118
20180101|2017-11-07 04:30,7,57.45,57.64,57.44,57.62,167
20180101|2017-11-07 05:00,7,57.61,57.63,57.58,57.59,15
20180101|2017-11-07 05:30,7,57.59,57.59,57.52,57.52,18
20180101|2017-11-07 06:00,7,57.51,57.54,57.45,57.47,41
20180101|2017-11-07 06:30,7,57.44,57.55,57.44,57.5,37
20180101|2017-11-07 07:00,7,57.45,57.69,57.44,57.53,329
20180101|2017-11-07 07:30,7,57.51,57.53,57.43,57.48,371
20180101|2017-11-07 08:00,7,57.48,57.59,57.37,57.39,1004
20180101|2017-11-07 08:30,7,57.41,57.41,57.16,57.2,516
20180101|2017-11-07 09:00,7,57.22,57.58,57.19,57.34,544
20180101|2017-11-07 09:30,7,57.33,57.52,57.13,57.5,231
20180101|2017-11-07 10:00,7,57.53,57.65,57.25,57.28,466
20180101|2017-11-07 10:30,7,57.29,57.42,57.25,57.27,126
20180101|2017-11-07 11:00,7,57.25,57.46,57.25,57.39,88
20180101|2017-11-07 11:30,7,57.37,57.47,57.36,57.46,57
20180101|2017-11-07 12:00,7,57.44,57.44,57.36,57.36,33
20180101|2017-11-07 12:30,7,57.39,57.43,57.36,57.36,11
20180101|2017-11-07 13:00,7,57.34,57.46,57.24,57.46,477
20180101|2017-11-07 13:30,7,57.45,57.48,57.44,57.48,45
20180101|2017-11-07 14:00,7,57.48,57.51,57.43,57.44,102
20180101|2017-11-07 14:30,7,57.46,57.46,57.4,57.43,43
20180101|2017-11-07 15:00,7,57.47,57.47,57.45,57.46,26
20180101|2017-11-07 15:30,7,57.46,57.47,57.08,57.16,169
20180101|2017-11-07 16:00,7,57.2,57.22,57.2,57.22,3
20180101|2017-11-07 19:00,8,57.31,57.33,57.31,57.33,11
20180101|2017-11-07 19:30,8,57.31,57.31,57.31,57.31,3
20180101|2017-11-07 20:00,8,57.29,57.29,57.29,57.29,1
20180101|2017-11-07 20:30,8,57.27,57.27,57.24,57.24,3
20180101|2017-11-07 21:30,8,57.22,57.22,57.22,57.22,2
20180101|2017-11-07 22:00,8,57.2,57.2,57.2,57.2,2
20180101|2017-11-07 22:30,8,57.2,57.2,57.2,57.2,2
20180101|2017-11-07 23:00,8,57.24,57.25,57.24,57.25,25
20180101|2017-11-07 23:30,8,57.2,57.2,57.16,57.16,49
20180101|2017-11-08 00:00,8,57.12,57.14,57.03,57.03,74
20180101|2017-11-08 00:30,8,57.12,57.12,57.07,57.07,6
20180101|2017-11-08 01:00,8,57.07,57.16,57.07,57.16,15
20180101|2017-11-08 01:30,8,57.12,57.13,57.07,57.07,8
20180101|2017-11-08 02:00,8,57.17,57.32,57.17,57.29,50
20180101|2017-11-08 02:30,8,57.27,57.31,57.18,57.24,34
20180101|2017-11-08 03:00,8,57.26,57.36,57.26,57.33,28
20180101|2017-11-08 03:30,8,57.29,57.3,57.26,57.3,6
20180101|2017-11-08 04:00,8,57.36,57.37,57.28,57.29,29
20180101|2017-11-08 04:30,8,57.29,57.29,57.21,57.27,71
20180101|2017-11-08 05:00,8,57.27,57.29,57.18,57.18,8
20180101|2017-11-08 05:30,8,57.18,57.19,57.12,57.12,63
20180101|2017-11-08 06:00,8,57.11,57.17,57.09,57.17,31
20180101|2017-11-08 06:30,8,57.25,57.29,57.21,57.25,67
20180101|2017-11-08 07:00,8,57.26,57.29,57.21,57.22,67
20180101|2017-11-08 07:30,8,57.21,57.28,57.17,57.28,64
20180101|2017-11-08 08:00,8,57.32,57.32,57.21,57.21,85
20180101|2017-11-08 08:30,8,57.22,57.23,57,57.05,263
20180101|2017-11-08 09:00,8,57.09,57.18,56.99,57.11,161
20180101|2017-11-08 09:30,8,57.09,57.09,56.66,56.91,1335
20180101|2017-11-08 10:00,8,56.93,57.34,56.93,57.22,1015
20180101|2017-11-08 10:30,8,57.23,57.29,57.11,57.2,204
20180101|2017-11-08 11:00,8,57.2,58.13,57.2,58.04,1146
20180101|2017-11-08 11:30,8,58.03,58.06,56.96,57.12,748
20180101|2017-11-08 12:00,8,57.13,57.19,56.75,57,667
20180101|2017-11-08 12:30,8,56.98,57.32,56.95,57.24,645
20180101|2017-11-08 13:00,8,57.24,57.24,56.89,57.04,657
20180101|2017-11-08 13:30,8,57.05,57.05,56.94,57.01,125
20180101|2017-11-08 14:00,8,57.01,57.06,56.98,57,43
20180101|2017-11-08 14:30,8,57.03,57.05,57,57.04,32
20180101|2017-11-08 15:00,8,57.05,57.05,57.05,57.05,2
20180101|2017-11-08 15:30,8,57.06,57.09,57.05,57.09,10
20180101|2017-11-08 16:30,8,57.1,57.1,57.1,57.1,1
20180101|2017-11-08 19:00,9,57.07,57.14,57.07,57.14,5
20180101|2017-11-08 20:00,9,57.19,57.2,57.19,57.2,4
20180101|2017-11-08 20:30,9,57.16,57.16,57.16,57.16,1
20180101|2017-11-08 21:30,9,57.14,57.14,57.14,57.14,1
20180101|2017-11-08 22:00,9,57.11,57.11,57.11,57.11,8
20180101|2017-11-08 22:30,9,57.1,57.12,57.1,57.12,2
20180101|2017-11-08 23:00,9,57.11,57.11,57.09,57.09,2
20180101|2017-11-08 23:30,9,56.99,57.09,56.99,57.03,35
20180101|2017-11-09 00:00,9,57.03,57.03,57.03,57.03,1
20180101|2017-11-09 00:30,9,57.11,57.11,57.11,57.11,1
20180101|2017-11-09 01:00,9,57.05,57.15,57.05,57.12,4
20180101|2017-11-09 01:30,9,57.08,57.13,57.07,57.1,12
20180101|2017-11-09 02:00,9,57.07,57.14,57.03,57.1,33
20180101|2017-11-09 02:30,9,57.1,57.12,56.97,56.99,31
20180101|2017-11-09 03:00,9,57,57.08,56.99,57.06,23
20180101|2017-11-09 03:30,9,57.06,57.2,57.05,57.07,69
20180101|2017-11-09 04:00,9,57.06,57.07,57.02,57.04,22
20180101|2017-11-09 04:30,9,57.06,57.16,57.06,57.15,24
20180101|2017-11-09 05:00,9,57.13,57.3,57.13,57.23,28
20180101|2017-11-09 05:30,9,57.24,57.24,57.16,57.16,2
20180101|2017-11-09 06:00,9,57.14,57.14,57.09,57.11,15
20180101|2017-11-09 06:30,9,57.05,57.16,57,57.05,84
20180101|2017-11-09 07:00,9,57.05,57.18,57.03,57.17,406
20180101|2017-11-09 07:30,9,57.15,57.18,57.1,57.15,75
20180101|2017-11-09 08:00,9,57.15,57.28,57.01,57.16,550
20180101|2017-11-09 08:30,9,57.16,57.19,57.06,57.16,120
20180101|2017-11-09 09:00,9,57.18,57.67,57.18,57.48,878
20180101|2017-11-09 09:30,9,57.51,57.76,57.47,57.63,886
20180101|2017-11-09 10:00,9,57.63,57.72,57.13,57.5,817
20180101|2017-11-09 10:30,9,57.54,57.55,57.31,57.37,342
20180101|2017-11-09 11:00,9,57.35,57.52,57.35,57.41,139
20180101|2017-11-09 11:30,9,57.44,57.54,57.34,57.49,239
20180101|2017-11-09 12:00,9,57.56,57.63,57.47,57.47,118
20180101|2017-11-09 12:30,9,57.47,57.5,57.42,57.5,87
20180101|2017-11-09 13:00,9,57.54,57.59,57.36,57.39,216
20180101|2017-11-09 13:30,9,57.38,57.39,57.33,57.36,64
20180101|2017-11-09 14:00,9,57.36,57.39,57.31,57.31,186
20180101|2017-11-09 14:30,9,57.33,57.34,57.29,57.29,27
20180101|2017-11-09 15:00,9,57.3,57.33,57.3,57.33,16
20180101|2017-11-09 15:30,9,57.26,57.26,57.26,57.26,1
20180101|2017-11-09 16:00,9,57.28,57.34,57.28,57.34,26
20180101|2017-11-09 16:30,9,57.33,57.33,57.26,57.26,26
20180101|2017-11-09 21:00,10,57.25,57.25,57.25,57.25,1
20180101|2017-11-09 21:30,10,57.23,57.23,57.23,57.23,4
20180101|2017-11-09 23:30,10,57.34,57.34,57.31,57.33,17
20180101|2017-11-10 00:30,10,57.3,57.3,57.3,57.3,2
20180101|2017-11-10 01:00,10,57.27,57.33,57.27,57.33,9
20180101|2017-11-10 01:30,10,57.24,57.32,57.23,57.31,24
20180101|2017-11-10 02:00,10,57.28,57.38,57.27,57.36,69
20180101|2017-11-10 02:30,10,57.38,57.42,57.35,57.36,19
20180101|2017-11-10 03:00,10,57.32,57.41,57.31,57.37,51
20180101|2017-11-10 03:30,10,57.35,57.49,57.35,57.47,64
20180101|2017-11-10 04:00,10,57.46,57.53,57.46,57.46,72
20180101|2017-11-10 04:30,10,57.39,57.39,57.39,57.39,4
20180101|2017-11-10 05:00,10,57.43,57.43,57.3,57.3,47
20180101|2017-11-10 05:30,10,57.31,57.42,57.31,57.39,48
20180101|2017-11-10 06:00,10,57.37,57.38,57.3,57.3,45
20180101|2017-11-10 06:30,10,57.36,57.41,57.36,57.4,30
20180101|2017-11-10 07:00,10,57.4,57.45,57.36,57.38,112
20180101|2017-11-10 07:30,10,57.43,57.52,57.42,57.47,142
20180101|2017-11-10 08:00,10,57.47,57.48,57.36,57.39,116
20180101|2017-11-10 08:30,10,57.4,57.45,57.31,57.37,131
20180101|2017-11-10 09:00,10,57.4,57.41,57.27,57.39,151
20180101|2017-11-10 09:30,10,57.39,57.58,57.34,57.53,292
20180101|2017-11-10 10:00,10,57.52,57.57,57.34,57.44,400
20180101|2017-11-10 10:30,10,57.44,57.47,57.26,57.29,193
20180101|2017-11-10 11:00,10,57.29,57.3,56.81,56.84,562
20180101|2017-11-10 11:30,10,56.8,57.14,56.8,57.09,169
20180101|2017-11-10 12:00,10,57.06,57.13,56.87,57.07,154
20180101|2017-11-10 12:30,10,57.05,57.13,57.02,57.08,37
20180101|2017-11-10 13:00,10,57.11,57.25,56.96,56.99,274
20180101|2017-11-10 13:30,10,56.98,57.07,56.96,57.06,103
20180101|2017-11-10 14:00,10,57.1,57.12,57.07,57.07,12
20180101|2017-11-10 14:30,10,57.07,57.1,57.06,57.09,27
20180101|2017-11-10 15:00,10,57.09,57.09,57.09,57.09,10
20180101|2017-11-10 15:30,10,57.09,57.09,57.09,57.09,2
20180101|2017-11-10 16:00,10,57.15,57.15,57.06,57.06,39
20180101|2017-11-10 16:30,10,57.1,57.1,57.1,57.1,1
20180101|2017-11-12 17:00,13,57.2,57.24,57.16,57.17,14
20180101|2017-11-12 17:30,13,57.17,57.17,57.17,57.17,15
20180101|2017-11-12 18:00,13,57.08,57.1,57.08,57.1,2
20180101|2017-11-12 19:00,13,57.13,57.13,57.1,57.1,2
20180101|2017-11-12 19:30,13,57.09,57.09,57.05,57.05,3
20180101|2017-11-12 20:00,13,57.02,57.02,57.02,57.02,29
20180101|2017-11-12 20:30,13,57.05,57.07,57.05,57.07,2
20180101|2017-11-12 21:00,13,57.07,57.07,57.03,57.03,4
20180101|2017-11-12 21:30,13,57.02,57.02,57.02,57.02,2
20180101|2017-11-12 22:00,13,57.05,57.07,57.03,57.03,3
20180101|2017-11-12 23:00,13,57.04,57.06,57.04,57.06,14
20180101|2017-11-13 00:30,13,57,57.01,57,57.01,23
20180101|2017-11-13 01:30,13,57.02,57.02,56.98,56.98,25
20180101|2017-11-13 02:00,13,56.94,56.94,56.89,56.89,362
20180101|2017-11-13 02:30,13,56.93,56.98,56.91,56.92,19
20180101|2017-11-13 03:00,13,56.93,57.01,56.9,56.93,88
20180101|2017-11-13 03:30,13,56.94,56.95,56.89,56.93,24
20180101|2017-11-13 04:00,13,56.9,56.93,56.82,56.85,215
20180101|2017-11-13 04:30,13,56.87,56.98,56.86,56.98,15
20180101|2017-11-13 05:00,13,56.95,57.04,56.95,56.97,32
20180101|2017-11-13 05:30,13,57,57.1,57,57.1,20
20180101|2017-11-13 06:00,13,57.11,57.15,57.01,57.01,99
20180101|2017-11-13 06:30,13,57.06,57.09,57.04,57.06,58
20180101|2017-11-13 07:00,13,57.05,57.14,57.04,57.14,65
20180101|2017-11-13 07:30,13,57.14,57.14,57.02,57.08,90
20180101|2017-11-13 08:00,13,57.04,57.21,56.98,57.12,444
20180101|2017-11-13 08:30,13,57.1,57.13,56.97,57.09,362
20180101|2017-11-13 09:00,13,57.11,57.38,57.06,57.17,597
20180101|2017-11-13 09:30,13,57.18,57.2,57.11,57.19,756
20180101|2017-11-13 10:00,13,57.21,57.24,57.09,57.12,657
20180101|2017-11-13 10:30,13,57.11,57.11,56.54,56.9,2726
20180101|2017-11-13 11:00,13,56.87,57.14,56.87,56.95,415
20180101|2017-11-13 11:30,13,56.95,57.12,56.95,57.09,443
20180101|2017-11-13 12:00,13,57.08,57.09,56.93,56.95,26
20180101|2017-11-13 12:30,13,56.96,57.01,56.9,57,72
20180101|2017-11-13 13:00,13,57.02,57.07,56.94,57,128
20180101|2017-11-13 13:30,13,57,57.02,56.95,56.95,27
20180101|2017-11-13 14:00,13,56.95,56.95,56.9,56.95,12
20180101|2017-11-13 14:30,13,56.93,56.93,56.9,56.92,18
20180101|2017-11-13 15:30,13,56.93,56.94,56.92,56.94,11
20180101|2017-11-13 16:00,13,56.92,56.92,56.92,56.92,1
20180101|2017-11-13 19:00,14,56.92,56.94,56.92,56.94,2
20180101|2017-11-13 20:00,14,56.92,56.92,56.82,56.84,19
20180101|2017-11-13 20:30,14,56.84,56.85,56.82,56.82,30
20180101|2017-11-13 22:30,14,56.84,56.84,56.83,56.83,9
20180101|2017-11-13 23:00,14,56.84,56.84,56.84,56.84,1
20180101|2017-11-13 23:30,14,56.83,56.83,56.83,56.83,3
20180101|2017-11-14 00:00,14,56.82,56.82,56.82,56.82,1
20180101|2017-11-14 00:30,14,56.79,56.79,56.76,56.77,10
20180101|2017-11-14 01:00,14,56.77,56.79,56.71,56.79,28
20180101|2017-11-14 01:30,14,56.78,56.78,56.75,56.77,14
20180101|2017-11-14 02:00,14,56.75,56.84,56.74,56.78,300
20180101|2017-11-14 02:30,14,56.8,56.86,56.75,56.85,270
20180101|2017-11-14 03:00,14,56.84,56.85,56.74,56.8,63
20180101|2017-11-14 03:30,14,56.81,56.86,56.79,56.84,51
20180101|2017-11-14 04:00,14,56.83,56.84,56.8,56.82,18
20180101|2017-11-14 04:30,14,56.81,56.82,56.74,56.78,198
20180101|2017-11-14 05:00,14,56.78,56.82,56.75,56.78,26
20180101|2017-11-14 05:30,14,56.75,56.75,56.68,56.68,617
20180101|2017-11-14 06:00,14,56.65,56.72,56.65,56.7,9
20180101|2017-11-14 06:30,14,56.65,56.74,56.6,56.7,92
20180101|2017-11-14 07:00,14,56.7,56.73,56.62,56.66,160
20180101|2017-11-14 07:30,14,56.65,56.72,56.63,56.65,358
20180101|2017-11-14 08:00,14,56.65,56.79,56.65,56.79,216
20180101|2017-11-14 08:30,14,56.77,56.77,56.29,56.32,846
20180101|2017-11-14 09:00,14,56.3,56.43,55.97,56,721
20180101|2017-11-14 09:30,14,56,56,55.48,55.59,1737
20180101|2017-11-14 10:00,14,55.57,55.72,55.39,55.51,847
20180101|2017-11-14 10:30,14,55.52,55.8,55.51,55.69,580
20180101|2017-11-14 11:00,14,55.7,55.8,55.67,55.77,74
20180101|2017-11-14 11:30,14,55.78,55.82,55.72,55.77,181
20180101|2017-11-14 12:00,14,55.79,55.94,55.78,55.84,130
20180101|2017-11-14 12:30,14,55.84,55.88,55.67,55.71,173
20180101|2017-11-14 13:00,14,55.73,55.92,55.71,55.87,207
20180101|2017-11-14 13:30,14,55.87,55.98,55.86,55.93,65
20180101|2017-11-14 14:00,14,55.93,55.93,55.82,55.82,125
20180101|2017-11-14 14:30,14,55.79,55.83,55.61,55.62,74
20180101|2017-11-14 15:00,14,55.61,55.61,55.45,55.51,37
20180101|2017-11-14 15:30,14,55.55,55.55,55.01,55.16,356
20180101|2017-11-14 16:00,14,55.2,55.26,55.19,55.2,60
20180101|2017-11-14 16:30,14,55.25,55.29,55.25,55.27,25
20180101|2017-11-14 19:00,15,55.28,55.3,55.27,55.28,15
20180101|2017-11-14 19:30,15,55.27,55.32,55.26,55.32,3
20180101|2017-11-14 20:00,15,55.29,55.29,55.29,55.29,2
20180101|2017-11-14 20:30,15,55.3,55.3,55.3,55.3,1
20180101|2017-11-14 21:00,15,55.32,55.34,55.32,55.33,5
20180101|2017-11-14 22:00,15,55.3,55.3,55.3,55.3,4
20180101|2017-11-14 23:00,15,55.23,55.26,55.18,55.26,5
20180101|2017-11-15 00:00,15,55.26,55.27,55.26,55.27,8
20180101|2017-11-15 00:30,15,55.25,55.25,55.23,55.24,8
20180101|2017-11-15 01:00,15,55.28,55.31,55.28,55.31,14
20180101|2017-11-15 01:30,15,55.32,55.36,55.31,55.31,82
20180101|2017-11-15 02:00,15,55.3,55.39,55.29,55.35,93
20180101|2017-11-15 02:30,15,55.35,55.41,55.35,55.37,92
20180101|2017-11-15 03:00,15,55.34,55.45,55.34,55.43,111
20180101|2017-11-15 03:30,15,55.41,55.44,55.38,55.38,84
20180101|2017-11-15 04:00,15,55.34,55.38,55.22,55.28,105
20180101|2017-11-15 04:30,15,55.27,55.3,55.23,55.25,70
20180101|2017-11-15 05:00,15,55.26,55.26,55.17,55.18,218
20180101|2017-11-15 05:30,15,55.18,55.3,55.18,55.3,25
20180101|2017-11-15 06:00,15,55.33,55.37,55.25,55.25,22
20180101|2017-11-15 06:30,15,55.28,55.28,55.2,55.24,93
20180101|2017-11-15 07:00,15,55.27,55.33,55.25,55.29,83
20180101|2017-11-15 07:30,15,55.26,55.31,55.19,55.29,82
20180101|2017-11-15 08:00,15,55.3,55.49,55.3,55.38,549
20180101|2017-11-15 08:30,15,55.36,55.44,55.29,55.3,122
20180101|2017-11-15 09:00,15,55.31,55.34,55.24,55.3,149
20180101|2017-11-15 09:30,15,55.32,55.54,55.09,55.43,774
20180101|2017-11-15 10:00,15,55.48,55.68,55.42,55.59,541
20180101|2017-11-15 10:30,15,55.59,55.75,55.5,55.55,702
20180101|2017-11-15 11:00,15,55.55,55.56,55.5,55.52,205
20180101|2017-11-15 11:30,15,55.51,55.61,55.51,55.57,95
20180101|2017-11-15 12:00,15,55.59,55.61,55.51,55.58,98
20180101|2017-11-15 12:30,15,55.57,55.57,55.38,55.44,228
20180101|2017-11-15 13:00,15,55.43,55.59,55.4,55.48,460
20180101|2017-11-15 13:30,15,55.47,55.49,55.44,55.47,159
20180101|2017-11-15 14:00,15,55.46,55.48,55.46,55.47,12
20180101|2017-11-15 14:30,15,55.48,55.48,55.44,55.47,37
20180101|2017-11-15 15:00,15,55.45,55.47,55.44,55.44,9
20180101|2017-11-15 15:30,15,55.46,55.5,55.45,55.5,33
20180101|2017-11-15 16:00,15,55.5,55.5,55.5,55.5,1
20180101|2017-11-15 16:30,15,55.5,55.5,55.5,55.5,2
20180101|2017-11-15 19:00,16,55.49,55.51,55.48,55.5,33
20180101|2017-11-15 19:30,16,55.53,55.55,55.53,55.55,7
20180101|2017-11-15 20:00,16,55.55,55.56,55.55,55.56,3
20180101|2017-11-15 20:30,16,55.55,55.55,55.55,55.55,21
20180101|2017-11-15 21:00,16,55.53,55.53,55.52,55.53,5
20180101|2017-11-15 21:30,16,55.54,55.55,55.54,55.55,22
20180101|2017-11-15 22:30,16,55.56,55.56,55.56,55.56,1
20180101|2017-11-15 23:00,16,55.59,55.59,55.56,55.58,27
20180101|2017-11-15 23:30,16,55.57,55.6,55.57,55.6,10
20180101|2017-11-16 00:00,16,55.63,55.63,55.59,55.59,11
20180101|2017-11-16 00:30,16,55.58,55.59,55.57,55.58,7
20180101|2017-11-16 01:00,16,55.57,55.57,55.54,55.54,11
20180101|2017-11-16 01:30,16,55.53,55.66,55.53,55.65,12
20180101|2017-11-16 02:00,16,55.62,55.69,55.62,55.65,70
20180101|2017-11-16 02:30,16,55.66,55.67,55.54,55.56,53
20180101|2017-11-16 03:00,16,55.55,55.59,55.49,55.49,133
20180101|2017-11-16 03:30,16,55.48,55.51,55.36,55.41,272
20180101|2017-11-16 04:00,16,55.41,55.47,55.4,55.46,57
20180101|2017-11-16 04:30,16,55.48,55.5,55.45,55.48,93
20180101|2017-11-16 05:00,16,55.46,55.47,55.35,55.41,60
20180101|2017-11-16 05:30,16,55.39,55.47,55.38,55.41,38
20180101|2017-11-16 06:00,16,55.42,55.5,55.42,55.46,43
20180101|2017-11-16 06:30,16,55.46,55.46,55.3,55.3,388
20180101|2017-11-16 07:00,16,55.32,55.4,55.28,55.4,302
20180101|2017-11-16 07:30,16,55.4,55.44,55.36,55.38,188
20180101|2017-11-16 08:00,16,55.38,55.41,55.27,55.35,1016
20180101|2017-11-16 08:30,16,55.33,55.33,55.15,55.24,981
20180101|2017-11-16 09:00,16,55.24,55.57,55.23,55.52,1162
20180101|2017-11-16 09:30,16,55.53,55.58,55.43,55.52,491
20180101|2017-11-16 10:00,16,55.51,55.82,55.51,55.61,1863
20180101|2017-11-16 10:30,16,55.61,55.61,55.25,55.36,1413
20180101|2017-11-16 11:00,16,55.38,55.44,55.21,55.4,1213
20180101|2017-11-16 11:30,16,55.38,55.5,55.37,55.41,207
20180101|2017-11-16 12:00,16,55.42,55.52,55.4,55.48,113
20180101|2017-11-16 12:30,16,55.49,55.5,55.39,55.49,317
20180101|2017-11-16 13:00,16,55.5,55.55,55.3,55.32,1235
20180101|2017-11-16 13:30,16,55.33,55.33,55.28,55.33,563
20180101|2017-11-16 14:00,16,55.34,55.37,55.32,55.37,44
20180101|2017-11-16 14:30,16,55.36,55.46,55.32,55.37,194
20180101|2017-11-16 15:00,16,55.38,55.42,55.38,55.4,19
20180101|2017-11-16 15:30,16,55.35,55.47,55.34,55.47,56
20180101|2017-11-16 16:00,16,55.45,55.45,55.42,55.42,9
20180101|2017-11-16 16:30,16,55.48,55.48,55.47,55.48,8
20180101|2017-11-16 19:00,17,55.44,55.5,55.44,55.5,16
20180101|2017-11-16 19:30,17,55.51,55.53,55.44,55.5,112
20180101|2017-11-16 20:00,17,55.5,55.51,55.48,55.49,59
20180101|2017-11-16 20:30,17,55.49,55.5,55.49,55.5,27
20180101|2017-11-16 21:00,17,55.52,55.52,55.52,55.52,5
20180101|2017-11-16 21:30,17,55.5,55.51,55.5,55.5,3
20180101|2017-11-16 22:00,17,55.49,55.49,55.46,55.48,19
20180101|2017-11-16 22:30,17,55.48,55.48,55.46,55.46,7
20180101|2017-11-16 23:00,17,55.47,55.48,55.46,55.46,44
20180101|2017-11-16 23:30,17,55.48,55.48,55.47,55.48,5
20180101|2017-11-17 00:00,17,55.5,55.52,55.5,55.51,25
20180101|2017-11-17 00:30,17,55.52,55.54,55.52,55.52,9
20180101|2017-11-17 01:00,17,55.51,55.56,55.51,55.54,33
20180101|2017-11-17 01:30,17,55.51,55.59,55.51,55.56,32
20180101|2017-11-17 02:00,17,55.56,55.65,55.53,55.6,133
20180101|2017-11-17 02:30,17,55.59,55.69,55.58,55.67,153
20180101|2017-11-17 03:00,17,55.68,55.77,55.65,55.76,212
20180101|2017-11-17 03:30,17,55.76,56.26,55.75,56.07,1599
20180101|2017-11-17 04:00,17,56.09,56.13,56.04,56.04,125
20180101|2017-11-17 04:30,17,56.06,56.22,55.95,56.21,110
20180101|2017-11-17 05:00,17,56.21,56.23,56.1,56.13,101
20180101|2017-11-17 05:30,17,56.15,56.4,56.15,56.33,445
20180101|2017-11-17 06:00,17,56.34,56.36,56.18,56.19,175
20180101|2017-11-17 06:30,17,56.17,56.24,56.15,56.21,93
20180101|2017-11-17 07:00,17,56.19,56.24,56.15,56.22,226
20180101|2017-11-17 07:30,17,56.23,56.38,56.08,56.29,637
20180101|2017-11-17 08:00,17,56.3,56.31,55.99,56.05,1132
20180101|2017-11-17 08:30,17,56.06,56.21,55.96,56.18,727
20180101|2017-11-17 09:00,17,56.17,56.32,56.14,56.29,816
20180101|2017-11-17 09:30,17,56.3,56.47,56.2,56.44,1017
20180101|2017-11-17 10:00,17,56.45,56.69,56.35,56.53,1707
20180101|2017-11-17 10:30,17,56.53,56.62,56.49,56.55,883
20180101|2017-11-17 11:00,17,56.54,56.73,56.52,56.53,762
20180101|2017-11-17 11:30,17,56.55,56.65,56.52,56.61,406
20180101|2017-11-17 12:00,17,56.61,56.71,56.55,56.66,759
20180101|2017-11-17 12:30,17,56.67,56.75,56.63,56.64,685
20180101|2017-11-17 13:00,17,56.63,56.75,56.5,56.74,1663
20180101|2017-11-17 13:30,17,56.73,56.76,56.65,56.72,321
20180101|2017-11-17 14:00,17,56.72,56.8,56.72,56.75,186
20180101|2017-11-17 14:30,17,56.71,56.81,56.69,56.73,142
20180101|2017-11-17 15:00,17,56.73,56.77,56.72,56.77,20
20180101|2017-11-17 15:30,17,56.75,56.82,56.75,56.8,45
20180101|2017-11-17 16:00,17,56.8,56.8,56.7,56.7,21
20180101|2017-11-17 16:30,17,56.76,56.81,56.76,56.81,20
20180101|2017-11-19 17:00,20,56.77,56.77,56.68,56.69,11
20180101|2017-11-19 17:30,20,56.72,56.73,56.72,56.73,8
20180101|2017-11-19 18:00,20,56.73,56.74,56.72,56.72,4
20180101|2017-11-19 18:30,20,56.74,56.74,56.7,56.7,2
20180101|2017-11-19 19:00,20,56.71,56.72,56.7,56.72,78
20180101|2017-11-19 19:30,20,56.73,56.86,56.73,56.78,147
20180101|2017-11-19 20:00,20,56.76,56.82,56.76,56.8,32
20180101|2017-11-19 20:30,20,56.76,56.79,56.7,56.71,37
20180101|2017-11-19 21:00,20,56.74,56.77,56.72,56.77,81
20180101|2017-11-19 21:30,20,56.78,56.78,56.74,56.76,18
20180101|2017-11-19 22:00,20,56.76,56.77,56.73,56.74,22
20180101|2017-11-19 22:30,20,56.73,56.76,56.73,56.75,29
20180101|2017-11-19 23:00,20,56.76,56.78,56.75,56.77,21
20180101|2017-11-19 23:30,20,56.77,56.79,56.75,56.77,24
20180101|2017-11-20 00:00,20,56.77,56.77,56.74,56.74,22
20180101|2017-11-20 00:30,20,56.74,56.78,56.74,56.74,22
20180101|2017-11-20 01:00,20,56.75,56.77,56.7,56.75,63
20180101|2017-11-20 01:30,20,56.76,56.76,56.68,56.7,48
20180101|2017-11-20 02:00,20,56.69,56.82,56.64,56.78,138
20180101|2017-11-20 02:30,20,56.75,56.92,56.71,56.83,267
20180101|2017-11-20 03:00,20,56.83,56.83,56.67,56.71,272
20180101|2017-11-20 03:30,20,56.71,56.77,56.6,56.66,427
20180101|2017-11-20 04:00,20,56.67,56.67,56.58,56.65,163
20180101|2017-11-20 04:30,20,56.65,56.65,56.5,56.53,159
20180101|2017-11-20 05:00,20,56.53,56.57,56.47,56.5,135
20180101|2017-11-20 05:30,20,56.48,56.58,56.46,56.58,137
20180101|2017-11-20 06:00,20,56.59,56.6,56.3,56.36,256
20180101|2017-11-20 06:30,20,56.35,56.38,56.25,56.33,274
20180101|2017-11-20 07:00,20,56.34,56.42,56.23,56.39,407
20180101|2017-11-20 07:30,20,56.39,56.42,56.22,56.26,369
20180101|2017-11-20 08:00,20,56.26,56.37,56.14,56.3,757
20180101|2017-11-20 08:30,20,56.3,56.33,56.12,56.31,910
20180101|2017-11-20 09:00,20,56.32,56.32,56.01,56.1,2426
20180101|2017-11-20 09:30,20,56.11,56.11,55.75,55.9,2150
20180101|2017-11-20 10:00,20,55.88,56.09,55.81,56.09,941
20180101|2017-11-20 10:30,20,56.1,56.23,55.97,56.17,795
20180101|2017-11-20 11:00,20,56.16,56.26,56.14,56.22,495
20180101|2017-11-20 11:30,20,56.23,56.25,56.05,56.18,436
20180101|2017-11-20 12:00,20,56.18,56.22,56.11,56.17,212
20180101|2017-11-20 12:30,20,56.16,56.17,56.08,56.12,181
20180101|2017-11-20 13:00,20,56.11,56.45,56.11,56.43,1151
20180101|2017-11-20 13:30,20,56.45,56.46,56.36,56.37,194
20180101|2017-11-20 14:00,20,56.39,56.43,56.35,56.35,126
20180101|2017-11-20 14:30,20,56.34,56.38,56.33,56.38,72
20180101|2017-11-20 15:00,20,56.37,56.41,56.37,56.37,12
20180101|2017-11-20 15:30,20,56.37,56.39,56.36,56.39,17
20180101|2017-11-20 16:00,20,56.39,56.39,56.34,56.34,11
20180101|2017-11-20 16:30,20,56.34,56.4,56.34,56.4,20
20180101|2017-11-20 19:00,21,56.39,56.4,56.37,56.37,6
20180101|2017-11-20 19:30,21,56.42,56.45,56.41,56.44,23
20180101|2017-11-20 20:00,21,56.43,56.53,56.43,56.52,9
20180101|2017-11-20 20:30,21,56.5,56.5,56.5,56.5,1
20180101|2017-11-20 21:00,21,56.5,56.51,56.5,56.51,2
20180101|2017-11-20 21:30,21,56.52,56.52,56.52,56.52,1
20180101|2017-11-20 22:00,21,56.52,56.52,56.5,56.5,4
20180101|2017-11-20 22:30,21,56.48,56.48,56.46,56.46,5
20180101|2017-11-20 23:00,21,56.45,56.46,56.45,56.46,4
20180101|2017-11-20 23:30,21,56.45,56.47,56.44,56.46,5
20180101|2017-11-21 00:00,21,56.44,56.45,56.42,56.43,19
20180101|2017-11-21 00:30,21,56.42,56.46,56.42,56.46,38
20180101|2017-11-21 01:00,21,56.44,56.55,56.44,56.52,91
20180101|2017-11-21 01:30,21,56.52,56.64,56.5,56.61,337
20180101|2017-11-21 02:00,21,56.62,56.66,56.51,56.54,660
20180101|2017-11-21 02:30,21,56.55,56.61,56.48,56.6,176
20180101|2017-11-21 03:00,21,56.59,56.78,56.59,56.73,204
20180101|2017-11-21 03:30,21,56.72,56.81,56.71,56.81,754
20180101|2017-11-21 04:00,21,56.83,56.87,56.72,56.75,467
20180101|2017-11-21 04:30,21,56.75,56.75,56.55,56.58,174
20180101|2017-11-21 05:00,21,56.61,56.61,56.49,56.54,321
20180101|2017-11-21 05:30,21,56.54,56.61,56.51,56.53,172
20180101|2017-11-21 06:00,21,56.53,56.67,56.53,56.67,78
20180101|2017-11-21 06:30,21,56.61,56.61,56.34,56.41,1515
20180101|2017-11-21 07:00,21,56.42,56.59,56.42,56.46,404
20180101|2017-11-21 07:30,21,56.46,56.6,56.38,56.59,247
20180101|2017-11-21 08:00,21,56.57,56.67,56.41,56.49,1101
20180101|2017-11-21 08:30,21,56.49,56.82,56.49,56.77,2117
20180101|2017-11-21 09:00,21,56.78,57.21,56.77,57.06,2553
20180101|2017-11-21 09:30,21,57.06,57.07,56.87,56.9,958
20180101|2017-11-21 10:00,21,56.91,56.91,56.57,56.71,1335
20180101|2017-11-21 10:30,21,56.71,56.82,56.67,56.75,252
20180101|2017-11-21 11:00,21,56.75,56.77,56.65,56.75,238
20180101|2017-11-21 11:30,21,56.75,56.76,56.68,56.7,211
20180101|2017-11-21 12:00,21,56.69,56.69,56.57,56.64,316
20180101|2017-11-21 12:30,21,56.65,56.72,56.6,56.72,214
20180101|2017-11-21 13:00,21,56.72,56.86,56.61,56.84,819
20180101|2017-11-21 13:30,21,56.85,56.93,56.81,56.93,477
20180101|2017-11-21 14:00,21,56.92,56.94,56.91,56.93,162
20180101|2017-11-21 14:30,21,56.95,56.97,56.95,56.97,23
20180101|2017-11-21 15:00,21,56.97,56.97,56.89,56.91,21
20180101|2017-11-21 15:30,21,56.92,57.14,56.92,57.1,229
20180101|2017-11-21 16:00,21,57.08,57.2,57.08,57.2,84
20180101|2017-11-21 16:30,21,57.12,57.18,57.12,57.16,42
20180101|2017-11-21 19:00,22,57.19,57.33,57.18,57.3,172
20180101|2017-11-21 19:30,22,57.3,57.71,57.3,57.66,148
20180101|2017-11-21 20:00,22,57.67,57.71,57.64,57.65,131
20180101|2017-11-21 20:30,22,57.66,57.76,57.64,57.73,40
20180101|2017-11-21 21:00,22,57.72,57.79,57.65,57.66,119
20180101|2017-11-21 21:30,22,57.67,57.77,57.67,57.76,83
20180101|2017-11-21 22:00,22,57.76,57.78,57.73,57.75,160
20180101|2017-11-21 22:30,22,57.74,57.74,57.68,57.7,75
20180101|2017-11-21 23:00,22,57.71,57.72,57.7,57.7,9
20180101|2017-11-21 23:30,22,57.68,57.7,57.67,57.69,30
20180101|2017-11-22 00:00,22,57.71,57.71,57.66,57.69,36
20180101|2017-11-22 00:30,22,57.69,57.7,57.64,57.65,63
20180101|2017-11-22 01:00,22,57.65,57.9,57.62,57.82,405
20180101|2017-11-22 01:30,22,57.82,57.98,57.82,57.94,255
20180101|2017-11-22 02:00,22,57.94,57.96,57.81,57.88,196
20180101|2017-11-22 02:30,22,57.86,57.94,57.84,57.87,225
20180101|2017-11-22 03:00,22,57.88,57.93,57.76,57.79,199
20180101|2017-11-22 03:30,22,57.79,57.81,57.72,57.79,79
20180101|2017-11-22 04:00,22,57.8,57.9,57.79,57.9,164
20180101|2017-11-22 04:30,22,57.91,58.04,57.84,57.98,450
20180101|2017-11-22 05:00,22,57.97,57.97,57.78,57.83,224
20180101|2017-11-22 05:30,22,57.81,57.88,57.76,57.79,64
20180101|2017-11-22 06:00,22,57.79,57.88,57.76,57.88,177
20180101|2017-11-22 06:30,22,57.87,57.9,57.76,57.83,441
20180101|2017-11-22 07:00,22,57.84,57.94,57.8,57.8,391
20180101|2017-11-22 07:30,22,57.81,57.85,57.69,57.76,875
20180101|2017-11-22 08:00,22,57.77,57.87,57.73,57.77,600
20180101|2017-11-22 08:30,22,57.76,57.79,57.64,57.74,699
20180101|2017-11-22 09:00,22,57.73,57.75,57.65,57.67,1182
20180101|2017-11-22 09:30,22,57.66,57.72,57.33,57.59,3959
20180101|2017-11-22 10:00,22,57.6,57.85,57.6,57.73,2097
20180101|2017-11-22 10:30,22,57.75,57.95,57.72,57.93,1501
20180101|2017-11-22 11:00,22,57.93,58.08,57.55,57.62,1959
20180101|2017-11-22 11:30,22,57.63,57.77,57.62,57.77,379
20180101|2017-11-22 12:00,22,57.77,57.84,57.7,57.8,742
20180101|2017-11-22 12:30,22,57.81,58,57.81,58,462
20180101|2017-11-22 13:00,22,57.99,58.07,57.92,58.02,1288
20180101|2017-11-22 13:30,22,58.01,58.01,57.93,57.98,374
20180101|2017-11-22 14:00,22,57.98,58,57.98,57.98,89
20180101|2017-11-22 14:30,22,57.95,58,57.94,57.99,160
20180101|2017-11-22 15:00,22,58,58.03,57.99,58.01,36
20180101|2017-11-22 15:30,22,58.04,58.14,58.04,58.06,76
20180101|2017-11-22 16:30,22,58.02,58.02,58.02,58.02,2
20180101|2017-11-22 19:00,23,57.96,57.97,57.93,57.93,15
20180101|2017-11-22 19:30,23,57.95,57.95,57.95,57.95,2
20180101|2017-11-22 20:00,23,57.94,57.94,57.91,57.91,8
20180101|2017-11-22 20:30,23,57.9,57.9,57.87,57.88,5
20180101|2017-11-22 21:00,23,57.85,57.85,57.85,57.85,1
20180101|2017-11-22 21:30,23,57.85,57.91,57.85,57.91,10
20180101|2017-11-22 22:30,23,57.89,57.89,57.89,57.89,1
20180101|2017-11-22 23:00,23,57.87,57.89,57.87,57.89,25
20180101|2017-11-22 23:30,23,57.88,57.89,57.87,57.88,10
20180101|2017-11-23 00:00,23,57.88,57.91,57.87,57.9,29
20180101|2017-11-23 00:30,23,57.93,57.95,57.93,57.93,16
20180101|2017-11-23 01:00,23,57.88,57.88,57.88,57.88,4
20180101|2017-11-23 01:30,23,57.92,57.95,57.84,57.84,20
20180101|2017-11-23 02:00,23,57.84,57.92,57.78,57.89,130
20180101|2017-11-23 02:30,23,57.9,57.95,57.85,57.87,62
20180101|2017-11-23 03:00,23,57.86,57.87,57.81,57.87,44
20180101|2017-11-23 03:30,23,57.86,57.86,57.77,57.82,43
20180101|2017-11-23 04:00,23,57.85,57.87,57.81,57.87,34
20180101|2017-11-23 04:30,23,57.89,57.98,57.88,57.94,51
20180101|2017-11-23 05:00,23,57.96,58,57.89,57.93,95
20180101|2017-11-23 05:30,23,57.93,57.95,57.84,57.86,41
20180101|2017-11-23 06:00,23,57.86,57.9,57.82,57.9,60
20180101|2017-11-23 06:30,23,57.9,57.93,57.88,57.89,109
20180101|2017-11-23 07:00,23,57.87,58.11,57.87,58.1,301
20180101|2017-11-23 07:30,23,58.1,58.22,58.1,58.18,408
20180101|2017-11-23 08:00,23,58.19,58.21,58.15,58.2,123
20180101|2017-11-23 08:30,23,58.2,58.3,58.18,58.28,448
20180101|2017-11-23 09:00,23,58.29,58.3,58.22,58.3,150
20180101|2017-11-23 09:30,23,58.3,58.43,58.3,58.37,513
20180101|2017-11-23 10:00,23,58.36,58.36,58.23,58.31,412
20180101|2017-11-23 10:30,23,58.31,58.31,58.18,58.26,260
20180101|2017-11-23 11:00,23,58.26,58.33,58.24,58.33,93
20180101|2017-11-23 11:30,23,58.33,58.57,58.32,58.55,347
20180101|2017-11-23 12:00,23,58.55,58.63,58.51,58.51,284
20180101|2017-11-23 19:00,24,58.4,58.44,58.39,58.43,28
20180101|2017-11-23 19:30,24,58.47,58.48,58.42,58.42,9
20180101|2017-11-23 20:00,24,58.46,58.47,58.46,58.46,5
20180101|2017-11-23 20:30,24,58.49,58.49,58.45,58.47,15
20180101|2017-11-23 21:00,24,58.48,58.49,58.44,58.44,13
20180101|2017-11-23 21:30,24,58.44,58.47,58.44,58.47,5
20180101|2017-11-23 22:00,24,58.46,58.46,58.45,58.45,2
20180101|2017-11-23 22:30,24,58.42,58.46,58.41,58.45,42
20180101|2017-11-23 23:00,24,58.45,58.46,58.43,58.44,16
20180101|2017-11-23 23:30,24,58.43,58.46,58.43,58.44,14
20180101|2017-11-24 00:00,24,58.45,58.45,58.43,58.44,6
20180101|2017-11-24 00:30,24,58.43,58.44,58.42,58.44,6
20180101|2017-11-24 01:00,24,58.45,58.53,58.45,58.51,64
20180101|2017-11-24 01:30,24,58.51,58.59,58.51,58.57,73
20180101|2017-11-24 02:00,24,58.59,58.69,58.58,58.68,112
20180101|2017-11-24 02:30,24,58.7,58.7,58.6,58.64,61
20180101|2017-11-24 03:00,24,58.65,58.66,58.43,58.53,248
20180101|2017-11-24 03:30,24,58.53,58.61,58.47,58.59,182
20180101|2017-11-24 04:00,24,58.62,58.66,58.54,58.54,83
20180101|2017-11-24 04:30,24,58.54,58.63,58.54,58.63,67
20180101|2017-11-24 05:00,24,58.65,58.79,58.63,58.77,186
20180101|2017-11-24 05:30,24,58.76,58.78,58.73,58.74,162
20180101|2017-11-24 06:00,24,58.74,58.91,58.71,58.86,732
20180101|2017-11-24 06:30,24,58.85,58.87,58.78,58.85,81
20180101|2017-11-24 07:00,24,58.82,58.92,58.66,58.71,289
20180101|2017-11-24 07:30,24,58.72,58.85,58.7,58.75,101
20180101|2017-11-24 08:00,24,58.76,58.82,58.64,58.72,328
20180101|2017-11-24 08:30,24,58.74,58.78,58.68,58.73,227
20180101|2017-11-24 09:00,24,58.73,58.74,58.46,58.53,739
20180101|2017-11-24 09:30,24,58.54,58.71,58.54,58.7,344
20180101|2017-11-24 10:00,24,58.69,58.86,58.65,58.66,985
20180101|2017-11-24 10:30,24,58.67,58.88,58.6,58.87,410
20180101|2017-11-24 11:00,24,58.88,58.89,58.79,58.86,234
20180101|2017-11-24 11:30,24,58.88,58.94,58.82,58.9,229
20180101|2017-11-24 12:00,24,58.89,58.99,58.86,58.96,441
20180101|2017-11-24 12:30,24,58.97,59.03,58.81,58.81,468
20180101|2017-11-26 17:00,27,58.93,58.96,58.7,58.9,25
20180101|2017-11-26 17:30,27,58.86,58.86,58.85,58.85,31
20180101|2017-11-26 18:00,27,58.91,58.92,58.91,58.92,3
20180101|2017-11-26 18:30,27,58.92,58.92,58.84,58.84,11
20180101|2017-11-26 19:00,27,58.81,58.81,58.64,58.75,126
20180101|2017-11-26 19:30,27,58.71,58.71,58.69,58.69,25
20180101|2017-11-26 20:00,27,58.67,58.7,58.67,58.7,3
20180101|2017-11-26 20:30,27,58.69,58.7,58.65,58.65,23
20180101|2017-11-26 21:00,27,58.67,58.69,58.66,58.66,9
20180101|2017-11-26 21:30,27,58.7,58.71,58.69,58.71,8
20180101|2017-11-26 22:00,27,58.7,58.72,58.66,58.66,13
20180101|2017-11-26 22:30,27,58.66,58.71,58.66,58.71,9
20180101|2017-11-26 23:00,27,58.71,58.71,58.68,58.69,4
20180101|2017-11-26 23:30,27,58.68,58.68,58.68,58.68,1
20180101|2017-11-27 00:00,27,58.72,58.73,58.69,58.69,26
20180101|2017-11-27 00:30,27,58.7,58.7,58.59,58.61,32
20180101|2017-11-27 01:00,27,58.63,58.65,58.6,58.64,45
20180101|2017-11-27 01:30,27,58.63,58.65,58.44,58.53,169
20180101|2017-11-27 02:00,27,58.53,58.53,58.42,58.48,168
20180101|2017-11-27 02:30,27,58.49,58.5,58.34,58.48,267
20180101|2017-11-27 03:00,27,58.48,58.63,58.48,58.61,141
20180101|2017-11-27 03:30,27,58.61,58.62,58.51,58.6,115
20180101|2017-11-27 04:00,27,58.63,58.63,58.5,58.55,138
20180101|2017-11-27 04:30,27,58.53,58.57,58.51,58.51,67
20180101|2017-11-27 05:00,27,58.51,58.51,58.4,58.42,69
20180101|2017-11-27 05:30,27,58.41,58.46,58.37,58.43,115
20180101|2017-11-27 06:00,27,58.48,58.48,58.29,58.31,446
20180101|2017-11-27 06:30,27,58.3,58.36,58.25,58.26,325
20180101|2017-11-27 07:00,27,58.26,58.35,58.22,58.33,432
20180101|2017-11-27 07:30,27,58.34,58.4,58.24,58.34,560
20180101|2017-11-27 08:00,27,58.35,58.47,58.23,58.25,867
20180101|2017-11-27 08:30,27,58.24,58.24,57.92,57.99,1547
20180101|2017-11-27 09:00,27,58,58.05,57.56,57.6,2014
20180101|2017-11-27 09:30,27,57.6,57.9,57.59,57.75,1126
20180101|2017-11-27 10:00,27,57.78,57.88,57.7,57.78,733
20180101|2017-11-27 10:30,27,57.78,58,57.72,57.94,581
20180101|2017-11-27 11:00,27,57.94,58.15,57.91,58.08,615
20180101|2017-11-27 11:30,27,58.06,58.19,58.06,58.16,177
20180101|2017-11-27 12:00,27,58.18,58.23,58.12,58.15,390
20180101|2017-11-27 12:30,27,58.15,58.22,58.07,58.19,440
20180101|2017-11-27 13:00,27,58.19,58.36,58.08,58.11,687
20180101|2017-11-27 13:30,27,58.11,58.18,58.1,58.18,310
20180101|2017-11-27 14:00,27,58.18,58.18,57.92,57.97,549
20180101|2017-11-27 14:30,27,57.96,57.99,57.87,57.88,159
20180101|2017-11-27 15:00,27,57.88,57.89,57.85,57.85,32
20180101|2017-11-27 15:30,27,57.85,57.87,57.81,57.84,29
20180101|2017-11-27 16:00,27,57.84,57.9,57.84,57.9,12
20180101|2017-11-27 16:30,27,57.87,57.87,57.86,57.86,5
20180101|2017-11-27 19:00,28,57.87,57.87,57.86,57.86,6
20180101|2017-11-27 19:30,28,57.87,57.87,57.79,57.79,18
20180101|2017-11-27 20:00,28,57.77,57.78,57.74,57.75,15
20180101|2017-11-27 20:30,28,57.74,57.78,57.74,57.76,18
20180101|2017-11-27 21:00,28,57.75,57.76,57.73,57.73,18
20180101|2017-11-27 21:30,28,57.74,57.75,57.74,57.74,11
20180101|2017-11-27 22:00,28,57.75,57.77,57.75,57.75,6
20180101|2017-11-27 22:30,28,57.74,57.77,57.72,57.77,10
20180101|2017-11-27 23:00,28,57.78,57.8,57.75,57.8,46
20180101|2017-11-27 23:30,28,57.79,57.79,57.75,57.75,6
20180101|2017-11-28 00:00,28,57.74,57.77,57.74,57.77,8
20180101|2017-11-28 00:30,28,57.78,57.79,57.73,57.73,36
20180101|2017-11-28 01:00,28,57.74,57.79,57.71,57.78,56
20180101|2017-11-28 01:30,28,57.85,57.86,57.79,57.86,21
20180101|2017-11-28 02:00,28,57.83,57.9,57.65,57.67,315
20180101|2017-11-28 02:30,28,57.67,57.7,57.59,57.66,251
20180101|2017-11-28 03:00,28,57.67,57.7,57.53,57.56,319
20180101|2017-11-28 03:30,28,57.54,57.67,57.51,57.57,251
20180101|2017-11-28 04:00,28,57.6,57.66,57.56,57.58,258
20180101|2017-11-28 04:30,28,57.59,57.61,57.55,57.56,188
20180101|2017-11-28 05:00,28,57.56,57.6,57.52,57.6,215
20180101|2017-11-28 05:30,28,57.6,57.6,57.43,57.52,345
20180101|2017-11-28 06:00,28,57.52,57.7,57.52,57.66,186
20180101|2017-11-28 06:30,28,57.67,57.73,57.62,57.7,283
20180101|2017-11-28 07:00,28,57.7,57.75,57.59,57.6,310
20180101|2017-11-28 07:30,28,57.63,57.79,57.63,57.71,367
20180101|2017-11-28 08:00,28,57.71,57.96,57.65,57.81,1073
20180101|2017-11-28 08:30,28,57.81,58,57.76,57.96,1058
20180101|2017-11-28 09:00,28,57.96,58.09,57.86,58.05,687
20180101|2017-11-28 09:30,28,58.04,58.1,57.87,57.93,562
20180101|2017-11-28 10:00,28,57.92,57.97,57.81,57.97,1016
20180101|2017-11-28 10:30,28,57.96,57.96,57.64,57.85,1194
20180101|2017-11-28 11:00,28,57.85,58.03,57.77,57.98,914
20180101|2017-11-28 11:30,28,58,58.02,57.88,57.91,405
20180101|2017-11-28 12:00,28,57.93,58.02,57.91,57.98,461
20180101|2017-11-28 12:30,28,57.97,58,57.92,57.98,285
20180101|2017-11-28 13:00,28,57.99,58.07,57.95,57.96,548
20180101|2017-11-28 13:30,28,57.95,57.96,57.9,57.92,187
20180101|2017-11-28 14:00,28,57.91,57.92,57.89,57.91,115
20180101|2017-11-28 14:30,28,57.9,57.96,57.88,57.92,61
20180101|2017-11-28 15:00,28,57.93,57.93,57.84,57.84,25
20180101|2017-11-28 15:30,28,57.87,57.92,57.63,57.75,444
20180101|2017-11-28 16:00,28,57.74,57.74,57.74,57.74,1
20180101|2017-11-28 16:30,28,57.77,57.77,57.73,57.73,5
20180101|2017-11-28 19:00,29,57.73,57.74,57.68,57.69,26
20180101|2017-11-28 20:00,29,57.69,57.69,57.69,57.69,1
20180101|2017-11-28 20:30,29,57.68,57.68,57.65,57.66,10
20180101|2017-11-28 21:00,29,57.67,57.67,57.67,57.67,4
20180101|2017-11-28 21:30,29,57.67,57.67,57.67,57.67,2
20180101|2017-11-28 22:00,29,57.68,57.68,57.68,57.68,1
20180101|2017-11-28 22:30,29,57.66,57.67,57.66,57.67,4
20180101|2017-11-28 23:00,29,57.66,57.66,57.66,57.66,1
20180101|2017-11-29 00:30,29,57.7,57.7,57.7,57.7,9
20180101|2017-11-29 01:00,29,57.73,57.82,57.73,57.79,28
20180101|2017-11-29 01:30,29,57.76,57.81,57.75,57.81,11
20180101|2017-11-29 02:00,29,57.76,57.79,57.68,57.78,150
20180101|2017-11-29 02:30,29,57.76,57.79,57.72,57.77,129
20180101|2017-11-29 03:00,29,57.77,57.77,57.61,57.68,315
20180101|2017-11-29 03:30,29,57.69,57.7,57.64,57.64,97
20180101|2017-11-29 04:00,29,57.64,57.64,57.48,57.49,348
20180101|2017-11-29 04:30,29,57.48,57.55,57.47,57.47,227
20180101|2017-11-29 05:00,29,57.46,57.57,57.46,57.54,42
20180101|2017-11-29 05:30,29,57.59,57.8,57.57,57.79,176
20180101|2017-11-29 06:00,29,57.81,57.9,57.8,57.85,163
20180101|2017-11-29 06:30,29,57.84,57.88,57.8,57.88,125
20180101|2017-11-29 07:00,29,57.88,57.92,57.73,57.75,209
20180101|2017-11-29 07:30,29,57.75,57.78,57.66,57.78,501
20180101|2017-11-29 08:00,29,57.78,57.88,57.67,57.88,541
20180101|2017-11-29 08:30,29,57.87,57.92,57.78,57.89,673
20180101|2017-11-29 09:00,29,57.9,57.98,57.7,57.76,1362
20180101|2017-11-29 09:30,29,57.75,58.3,57.62,58.19,3908
20180101|2017-11-29 10:00,29,58.2,58.2,57.29,57.59,4405
20180101|2017-11-29 10:30,29,57.57,57.61,57.28,57.38,1323
20180101|2017-11-29 11:00,29,57.35,57.36,56.76,56.79,1913
20180101|2017-11-29 11:30,29,56.79,57.12,56.77,56.98,1159
20180101|2017-11-29 12:00,29,56.97,57.16,56.89,57.02,725
20180101|2017-11-29 12:30,29,57.02,57.1,56.8,57.04,614
20180101|2017-11-29 13:00,29,57.07,57.51,57.07,57.25,2408
20180101|2017-11-29 13:30,29,57.26,57.45,57.24,57.43,740
20180101|2017-11-29 14:00,29,57.42,57.45,57.41,57.42,235
20180101|2017-11-29 14:30,29,57.42,57.43,57.33,57.39,474
20180101|2017-11-29 15:00,29,57.39,57.46,57.39,57.43,70
20180101|2017-11-29 15:30,29,57.42,57.44,57.39,57.41,34
20180101|2017-11-29 16:00,29,57.39,57.39,57.39,57.39,1
20180101|2017-11-29 19:00,30,57.28,57.36,57.28,57.33,14
20180101|2017-11-29 19:30,30,57.34,57.39,57.33,57.33,16
20180101|2017-11-29 20:00,30,57.29,57.35,57.29,57.35,3
20180101|2017-11-29 20:30,30,57.36,57.37,57.36,57.37,4
20180101|2017-11-29 21:30,30,57.42,57.44,57.39,57.41,31
20180101|2017-11-29 22:00,30,57.43,57.44,57.42,57.42,4
20180101|2017-11-29 22:30,30,57.43,57.44,57.43,57.44,2
20180101|2017-11-29 23:00,30,57.52,57.53,57.51,57.51,39
20180101|2017-11-29 23:30,30,57.49,57.49,57.44,57.47,12
20180101|2017-11-30 00:00,30,57.43,57.48,57.43,57.46,11
20180101|2017-11-30 00:30,30,57.48,57.54,57.48,57.5,86
20180101|2017-11-30 01:00,30,57.47,57.5,57.41,57.45,86
20180101|2017-11-30 01:30,30,57.44,57.53,57.44,57.5,19
20180101|2017-11-30 02:00,30,57.53,57.53,57.39,57.5,136
20180101|2017-11-30 02:30,30,57.47,57.61,57.47,57.53,605
20180101|2017-11-30 03:00,30,57.54,57.59,57.48,57.48,490
20180101|2017-11-30 03:30,30,57.49,57.49,57.28,57.4,239
20180101|2017-11-30 04:00,30,57.44,57.63,57.41,57.62,371
20180101|2017-11-30 04:30,30,57.62,57.97,57.6,57.75,1050
20180101|2017-11-30 05:00,30,57.8,57.87,57.77,57.85,292
20180101|2017-11-30 05:30,30,57.86,57.88,57.77,57.88,183
20180101|2017-11-30 06:00,30,57.89,57.93,57.54,57.9,876
20180101|2017-11-30 06:30,30,57.89,57.89,57.72,57.73,120
20180101|2017-11-30 07:00,30,57.73,57.85,57.72,57.77,177
20180101|2017-11-30 07:30,30,57.76,57.88,57.63,57.79,454
20180101|2017-11-30 08:00,30,57.82,57.86,57.56,57.78,1016
20180101|2017-11-30 08:30,30,57.76,57.9,57.57,57.69,2081
20180101|2017-11-30 09:00,30,57.67,57.69,57.12,57.24,3971
20180101|2017-11-30 09:30,30,57.21,57.47,56.84,57.42,2649
20180101|2017-11-30 10:00,30,57.42,57.82,57.32,57.49,2971
20180101|2017-11-30 10:30,30,57.47,57.51,57.05,57.15,2343
20180101|2017-11-30 11:00,30,57.15,57.27,57.01,57.07,1335
20180101|2017-11-30 11:30,30,57.09,57.24,56.93,57.02,960
20180101|2017-11-30 12:00,30,56.99,57.32,56.97,57.12,1272
20180101|2017-11-30 12:30,30,57.09,57.18,56.99,57.18,863
20180101|2017-11-30 13:00,30,57.18,57.46,57.17,57.43,3021
20180101|2017-11-30 13:30,30,57.42,57.42,57.25,57.3,630
20180101|2017-11-30 14:00,30,57.29,57.33,57.25,57.27,161
20180101|2017-11-30 14:30,30,57.26,57.33,57.25,57.33,98
20180101|2017-11-30 15:00,30,57.32,57.37,57.32,57.34,23
20180101|2017-11-30 15:30,30,57.4,57.45,57.4,57.45,32
20180101|2017-11-30 19:00,1,57.43,57.43,57.34,57.39,30
20180101|2017-11-30 19:30,1,57.39,57.49,57.39,57.49,26
20180101|2017-11-30 20:00,1,57.49,57.54,57.46,57.52,37
20180101|2017-11-30 20:30,1,57.54,57.65,57.54,57.59,60
20180101|2017-11-30 21:00,1,57.59,57.61,57.56,57.58,21
20180101|2017-11-30 21:30,1,57.57,57.65,57.57,57.59,82
20180101|2017-11-30 22:00,1,57.61,57.61,57.6,57.6,2
20180101|2017-11-30 23:00,1,57.58,57.58,57.55,57.58,18
20180101|2017-11-30 23:30,1,57.6,57.62,57.6,57.62,6
20180101|2017-12-01 00:00,1,57.59,57.59,57.56,57.56,20
20180101|2017-12-01 00:30,1,57.58,57.58,57.58,57.58,1
20180101|2017-12-01 01:00,1,57.59,57.72,57.58,57.69,130
20180101|2017-12-01 01:30,1,57.7,57.72,57.62,57.72,249
20180101|2017-12-01 02:00,1,57.72,57.76,57.66,57.76,412
20180101|2017-12-01 02:30,1,57.76,57.79,57.65,57.67,508
20180101|2017-12-01 03:00,1,57.69,57.74,57.62,57.73,416
20180101|2017-12-01 03:30,1,57.72,57.84,57.7,57.83,137
20180101|2017-12-01 04:00,1,57.84,57.89,57.81,57.86,311
20180101|2017-12-01 04:30,1,57.87,57.91,57.73,57.76,211
20180101|2017-12-01 05:00,1,57.77,57.8,57.68,57.77,354
20180101|2017-12-01 05:30,1,57.79,57.87,57.76,57.8,141
20180101|2017-12-01 06:00,1,57.81,57.93,57.81,57.88,309
20180101|2017-12-01 06:30,1,57.9,57.94,57.85,57.86,154
20180101|2017-12-01 07:00,1,57.87,57.93,57.79,57.82,242
20180101|2017-12-01 07:30,1,57.82,57.93,57.78,57.92,159
20180101|2017-12-01 08:00,1,57.93,58.42,57.93,58.27,2877
20180101|2017-12-01 08:30,1,58.26,58.69,58.19,58.68,2974
20180101|2017-12-01 09:00,1,58.69,58.77,58.6,58.66,1607
20180101|2017-12-01 09:30,1,58.67,58.87,58.62,58.75,1657
20180101|2017-12-01 10:00,1,58.77,58.81,58.3,58.49,1857
20180101|2017-12-01 10:30,1,58.51,58.65,58.31,58.44,1393
20180101|2017-12-01 11:00,1,58.44,58.62,58.36,58.39,764
20180101|2017-12-01 11:30,1,58.4,58.44,58.26,58.33,520
20180101|2017-12-01 12:00,1,58.32,58.33,58.07,58.09,763
20180101|2017-12-01 12:30,1,58.07,58.35,58,58.25,1199
20180101|2017-12-01 13:00,1,58.24,58.38,58.19,58.36,989
20180101|2017-12-01 13:30,1,58.36,58.39,58.25,58.26,408
20180101|2017-12-01 14:00,1,58.27,58.29,58.22,58.29,316
20180101|2017-12-01 14:30,1,58.29,58.33,58.21,58.33,111
20180101|2017-12-01 15:00,1,58.34,58.36,58.34,58.34,50
20180101|2017-12-01 15:30,1,58.35,58.36,58.29,58.3,138
20180101|2017-12-01 16:00,1,58.35,58.36,58.35,58.36,5
20180101|2017-12-03 17:00,4,58.1,58.29,58.1,58.29,10
20180101|2017-12-03 17:30,4,58.26,58.26,58.17,58.17,2
20180101|2017-12-03 18:00,4,58.22,58.22,58.18,58.18,2
20180101|2017-12-03 18:30,4,58.18,58.18,58.18,58.18,1
20180101|2017-12-03 19:00,4,58.13,58.16,58.13,58.15,10
20180101|2017-12-03 19:30,4,58.14,58.14,57.86,57.96,165
20180101|2017-12-03 20:00,4,57.98,58.02,57.97,57.97,22
20180101|2017-12-03 20:30,4,57.98,57.98,57.93,57.94,22
20180101|2017-12-03 21:00,4,57.99,57.99,57.92,57.93,12
20180101|2017-12-03 21:30,4,57.95,57.95,57.93,57.93,18
20180101|2017-12-03 22:00,4,57.91,57.91,57.84,57.88,54
20180101|2017-12-03 22:30,4,57.89,57.92,57.89,57.92,14
20180101|2017-12-03 23:00,4,57.93,57.97,57.92,57.96,10
20180101|2017-12-03 23:30,4,57.94,57.97,57.94,57.96,17
20180101|2017-12-04 00:00,4,57.97,58,57.95,57.97,46
20180101|2017-12-04 00:30,4,57.94,57.99,57.94,57.97,17
20180101|2017-12-04 01:00,4,57.96,58,57.88,57.89,101
20180101|2017-12-04 01:30,4,57.91,58,57.88,58,78
20180101|2017-12-04 02:00,4,57.98,57.98,57.86,57.91,37
20180101|2017-12-04 02:30,4,57.92,57.99,57.92,57.98,77
20180101|2017-12-04 03:00,4,57.99,57.99,57.75,57.75,250
20180101|2017-12-04 03:30,4,57.76,57.8,57.72,57.72,116
20180101|2017-12-04 04:00,4,57.71,57.82,57.68,57.82,95
20180101|2017-12-04 04:30,4,57.78,57.89,57.76,57.81,267
20180101|2017-12-04 05:00,4,57.83,57.85,57.7,57.71,28
20180101|2017-12-04 05:30,4,57.73,57.76,57.68,57.72,55
20180101|2017-12-04 06:00,4,57.69,57.73,57.65,57.72,281
20180101|2017-12-04 06:30,4,57.69,57.8,57.69,57.77,141
20180101|2017-12-04 07:00,4,57.75,58,57.71,57.78,877
20180101|2017-12-04 07:30,4,57.79,57.86,57.75,57.75,303
20180101|2017-12-04 08:00,4,57.75,57.75,57.55,57.72,1762
20180101|2017-12-04 08:30,4,57.73,57.86,57.63,57.66,907
20180101|2017-12-04 09:00,4,57.66,57.77,57.52,57.61,1475
20180101|2017-12-04 09:30,4,57.58,57.73,57.5,57.63,928
20180101|2017-12-04 10:00,4,57.62,57.76,57.58,57.62,794
20180101|2017-12-04 10:30,4,57.63,57.79,57.61,57.76,1052
20180101|2017-12-04 11:00,4,57.76,57.8,57.67,57.76,322
20180101|2017-12-04 11:30,4,57.76,57.76,57.58,57.63,367
20180101|2017-12-04 12:00,4,57.63,57.65,57.59,57.59,156
20180101|2017-12-04 12:30,4,57.6,57.62,57.43,57.49,910
20180101|2017-12-04 13:00,4,57.48,57.56,57.4,57.47,1432
20180101|2017-12-04 13:30,4,57.45,57.46,57.35,57.42,504
20180101|2017-12-04 14:00,4,57.45,57.46,57.43,57.43,27
20180101|2017-12-04 14:30,4,57.41,57.43,57.39,57.42,257
20180101|2017-12-04 15:00,4,57.42,57.46,57.42,57.43,121
20180101|2017-12-04 15:30,4,57.43,57.46,57.43,57.45,512
20180101|2017-12-04 19:00,5,57.56,57.63,57.56,57.61,30
20180101|2017-12-04 19:30,5,57.62,57.63,57.6,57.62,6
20180101|2017-12-04 20:00,5,57.58,57.58,57.57,57.58,7
20180101|2017-12-04 20:30,5,57.58,57.58,57.56,57.56,3
20180101|2017-12-04 21:00,5,57.58,57.58,57.58,57.58,3
20180101|2017-12-04 21:30,5,57.59,57.62,57.59,57.62,6
20180101|2017-12-04 22:00,5,57.58,57.58,57.58,57.58,4
20180101|2017-12-04 23:00,5,57.58,57.58,57.55,57.55,41
20180101|2017-12-04 23:30,5,57.54,57.54,57.48,57.51,8
20180101|2017-12-05 00:00,5,57.46,57.46,57.38,57.39,44
20180101|2017-12-05 00:30,5,57.39,57.43,57.39,57.4,36
20180101|2017-12-05 01:00,5,57.41,57.48,57.41,57.45,23
20180101|2017-12-05 01:30,5,57.45,57.45,57.24,57.28,198
20180101|2017-12-05 02:00,5,57.29,57.3,57.2,57.29,79
20180101|2017-12-05 02:30,5,57.3,57.37,57.25,57.26,125
20180101|2017-12-05 03:00,5,57.26,57.3,57.22,57.3,252
20180101|2017-12-05 03:30,5,57.3,57.32,57.21,57.29,90
20180101|2017-12-05 04:00,5,57.28,57.3,57.22,57.24,93
20180101|2017-12-05 04:30,5,57.24,57.26,57.15,57.19,113
20180101|2017-12-05 05:00,5,57.19,57.2,57.11,57.17,364
20180101|2017-12-05 05:30,5,57.17,57.22,57.16,57.17,69
20180101|2017-12-05 06:00,5,57.15,57.21,57.09,57.1,46
20180101|2017-12-05 06:30,5,57.08,57.19,57.08,57.17,52
20180101|2017-12-05 07:00,5,57.17,57.32,57.15,57.28,119
20180101|2017-12-05 07:30,5,57.28,57.39,57.24,57.36,274
20180101|2017-12-05 08:00,5,57.34,57.43,57.28,57.36,427
20180101|2017-12-05 08:30,5,57.36,57.55,57.32,57.53,1011
20180101|2017-12-05 09:00,5,57.53,57.62,57.45,57.49,975
20180101|2017-12-05 09:30,5,57.53,57.68,57.48,57.56,688
20180101|2017-12-05 10:00,5,57.55,57.56,57.29,57.52,783
20180101|2017-12-05 10:30,5,57.52,57.55,57.35,57.5,405
20180101|2017-12-05 11:00,5,57.5,57.87,57.49,57.85,1494
20180101|2017-12-05 11:30,5,57.86,57.91,57.78,57.81,582
20180101|2017-12-05 12:00,5,57.83,57.87,57.68,57.69,562
20180101|2017-12-05 12:30,5,57.68,57.74,57.66,57.74,388
20180101|2017-12-05 13:00,5,57.74,57.78,57.56,57.66,1101
20180101|2017-12-05 13:30,5,57.66,57.71,57.61,57.61,373
20180101|2017-12-05 14:00,5,57.64,57.66,57.62,57.63,36
20180101|2017-12-05 14:30,5,57.63,57.66,57.59,57.64,53
20180101|2017-12-05 15:00,5,57.67,57.68,57.65,57.65,21
20180101|2017-12-05 15:30,5,57.67,57.8,57.4,57.5,235
20180101|2017-12-05 16:00,5,57.48,57.48,57.4,57.4,12
20180101|2017-12-05 16:30,5,57.43,57.46,57.43,57.46,9
20180101|2017-12-05 19:00,6,57.39,57.39,57.34,57.37,12
20180101|2017-12-05 19:30,6,57.37,57.39,57.37,57.38,4
20180101|2017-12-05 20:00,6,57.38,57.39,57.37,57.38,6
20180101|2017-12-05 20:30,6,57.37,57.39,57.37,57.39,42
20180101|2017-12-05 21:00,6,57.38,57.39,57.38,57.39,3
20180101|2017-12-05 22:00,6,57.38,57.38,57.36,57.36,74
20180101|2017-12-05 22:30,6,57.36,57.38,57.36,57.38,115
20180101|2017-12-05 23:00,6,57.35,57.35,57.35,57.35,1
20180101|2017-12-05 23:30,6,57.38,57.4,57.38,57.39,11
20180101|2017-12-06 00:00,6,57.39,57.42,57.39,57.42,5
20180101|2017-12-06 00:30,6,57.42,57.42,57.41,57.41,2
20180101|2017-12-06 01:00,6,57.39,57.44,57.36,57.42,27
20180101|2017-12-06 01:30,6,57.43,57.53,57.42,57.51,53
20180101|2017-12-06 02:00,6,57.47,57.56,57.47,57.5,77
20180101|2017-12-06 02:30,6,57.54,57.58,57.34,57.38,406
20180101|2017-12-06 03:00,6,57.37,57.42,57.26,57.31,530
20180101|2017-12-06 03:30,6,57.32,57.32,57.22,57.28,209
20180101|2017-12-06 04:00,6,57.25,57.25,57.17,57.21,130
20180101|2017-12-06 04:30,6,57.2,57.26,57.13,57.18,177
20180101|2017-12-06 05:00,6,57.18,57.27,57.15,57.23,101
20180101|2017-12-06 05:30,6,57.22,57.22,56.89,56.91,1561
20180101|2017-12-06 06:00,6,56.91,56.93,56.83,56.9,275
20180101|2017-12-06 06:30,6,56.89,56.89,56.74,56.86,634
20180101|2017-12-06 07:00,6,56.86,56.95,56.86,56.9,251
20180101|2017-12-06 07:30,6,56.9,56.97,56.81,56.89,153
20180101|2017-12-06 08:00,6,56.87,57.05,56.84,57.01,425
20180101|2017-12-06 08:30,6,57.03,57.03,56.56,56.71,1323
20180101|2017-12-06 09:00,6,56.71,56.87,56.65,56.85,941
20180101|2017-12-06 09:30,6,56.88,57.04,56.65,56.74,1947
20180101|2017-12-06 10:00,6,56.73,56.77,56.27,56.3,2639
20180101|2017-12-06 10:30,6,56.3,56.42,56.14,56.16,1472
20180101|2017-12-06 11:00,6,56.15,56.3,56.13,56.26,861
20180101|2017-12-06 11:30,6,56.24,56.33,56.2,56.31,316
20180101|2017-12-06 12:00,6,56.31,56.36,56.25,56.28,225
20180101|2017-12-06 12:30,6,56.29,56.43,56.25,56.33,579
20180101|2017-12-06 13:00,6,56.34,56.38,55.9,55.95,2232
20180101|2017-12-06 13:30,6,55.95,56.05,55.94,55.99,707
20180101|2017-12-06 14:00,6,56,56.01,55.91,55.91,86
20180101|2017-12-06 14:30,6,55.93,55.96,55.88,55.96,134
20180101|2017-12-06 15:00,6,55.99,55.99,55.94,55.94,16
20180101|2017-12-06 15:30,6,55.95,55.99,55.92,55.99,49
20180101|2017-12-06 16:00,6,55.99,56,55.97,55.97,3
20180101|2017-12-06 16:30,6,55.96,55.96,55.96,55.96,2
20180101|2017-12-06 19:00,7,56.09,56.13,56.09,56.13,2
20180101|2017-12-06 19:30,7,56.18,56.18,56.18,56.18,1
20180101|2017-12-06 20:00,7,56.1,56.1,56.1,56.1,2
20180101|2017-12-06 20:30,7,56.12,56.13,56.12,56.13,2
20180101|2017-12-06 21:00,7,56.15,56.15,56.15,56.15,11
20180101|2017-12-06 21:30,7,56.16,56.16,56.16,56.16,1
20180101|2017-12-06 22:00,7,56.17,56.17,56.17,56.17,1
20180101|2017-12-06 22:30,7,56.16,56.17,56.16,56.16,5
20180101|2017-12-06 23:00,7,56.14,56.14,56.06,56.08,46
20180101|2017-12-06 23:30,7,56.08,56.1,56.03,56.04,7
20180101|2017-12-07 00:00,7,56,56,56,56,4
20180101|2017-12-07 00:30,7,55.93,55.97,55.91,55.95,18
20180101|2017-12-07 01:00,7,55.9,55.92,55.82,55.9,202
20180101|2017-12-07 01:30,7,55.92,56,55.89,55.97,202
20180101|2017-12-07 02:00,7,55.97,56.11,55.95,56.11,157
20180101|2017-12-07 02:30,7,56.11,56.19,56.1,56.15,156
20180101|2017-12-07 03:00,7,56.14,56.21,56.1,56.21,91
20180101|2017-12-07 03:30,7,56.18,56.26,56.11,56.14,145
20180101|2017-12-07 04:00,7,56.15,56.25,56.12,56.21,46
20180101|2017-12-07 04:30,7,56.23,56.31,56.21,56.22,73
20180101|2017-12-07 05:00,7,56.22,56.27,56.2,56.21,57
20180101|2017-12-07 05:30,7,56.18,56.26,56.14,56.21,57
20180101|2017-12-07 06:00,7,56.23,56.24,56.04,56.06,156
20180101|2017-12-07 06:30,7,56.07,56.1,56,56.08,192
20180101|2017-12-07 07:00,7,56.06,56.16,56.06,56.15,66
20180101|2017-12-07 07:30,7,56.14,56.31,56.05,56.29,264
20180101|2017-12-07 08:00,7,56.3,56.34,56.17,56.3,489
20180101|2017-12-07 08:30,7,56.31,56.42,56.26,56.37,545
20180101|2017-12-07 09:00,7,56.39,56.51,56.29,56.51,595
20180101|2017-12-07 09:30,7,56.5,56.51,56.36,56.5,684
20180101|2017-12-07 10:00,7,56.51,56.51,56.29,56.46,893
20180101|2017-12-07 10:30,7,56.48,56.66,56.41,56.64,1277
20180101|2017-12-07 11:00,7,56.64,56.64,56.53,56.61,290
20180101|2017-12-07 11:30,7,56.62,56.71,56.61,56.66,272
20180101|2017-12-07 12:00,7,56.68,56.72,56.64,56.69,167
20180101|2017-12-07 12:30,7,56.71,56.77,56.64,56.68,266
20180101|2017-12-07 13:00,7,56.67,56.75,56.64,56.65,557
20180101|2017-12-07 13:30,7,56.65,56.69,56.63,56.66,272
20180101|2017-12-07 14:00,7,56.67,56.67,56.62,56.65,64
20180101|2017-12-07 14:30,7,56.65,56.65,56.59,56.6,40
20180101|2017-12-07 15:00,7,56.59,56.61,56.59,56.61,4
20180101|2017-12-07 15:30,7,56.61,56.64,56.6,56.64,43
20180101|2017-12-07 16:00,7,56.65,56.66,56.65,56.66,9
20180101|2017-12-07 19:00,8,56.6,56.6,56.6,56.6,1
20180101|2017-12-07 19:30,8,56.64,56.64,56.64,56.64,1
20180101|2017-12-07 20:00,8,56.63,56.64,56.63,56.64,3
20180101|2017-12-07 20:30,8,56.6,56.63,56.6,56.63,4
20180101|2017-12-07 22:00,8,56.68,56.68,56.68,56.68,7
20180101|2017-12-07 22:30,8,56.69,56.69,56.65,56.68,16
20180101|2017-12-07 23:00,8,56.65,56.67,56.64,56.67,10
20180101|2017-12-07 23:30,8,56.7,56.71,56.67,56.68,16
20180101|2017-12-08 00:00,8,56.69,56.69,56.65,56.65,13
20180101|2017-12-08 00:30,8,56.65,56.65,56.59,56.6,14
20180101|2017-12-08 01:00,8,56.61,56.62,56.56,56.62,22
20180101|2017-12-08 01:30,8,56.67,56.75,56.66,56.73,36
20180101|2017-12-08 02:00,8,56.71,56.9,56.67,56.87,200
20180101|2017-12-08 02:30,8,56.84,56.93,56.8,56.87,143
20180101|2017-12-08 03:00,8,56.86,56.92,56.83,56.85,96
20180101|2017-12-08 03:30,8,56.85,56.91,56.79,56.9,114
20180101|2017-12-08 04:00,8,56.89,57.15,56.89,57.08,408
20180101|2017-12-08 04:30,8,57.08,57.1,57.04,57.04,43
20180101|2017-12-08 05:00,8,57.03,57.09,56.99,57.09,83
20180101|2017-12-08 05:30,8,57.07,57.47,57.06,57.42,1013
20180101|2017-12-08 06:00,8,57.42,57.69,57.38,57.61,1237
20180101|2017-12-08 06:30,8,57.62,57.65,57.55,57.65,179
20180101|2017-12-08 07:00,8,57.61,57.76,57.6,57.68,302
20180101|2017-12-08 07:30,8,57.7,57.7,57.57,57.68,566
20180101|2017-12-08 08:00,8,57.69,57.78,57.52,57.58,1169
20180101|2017-12-08 08:30,8,57.6,57.6,57.12,57.25,908
20180101|2017-12-08 09:00,8,57.27,57.27,56.98,57.09,948
20180101|2017-12-08 09:30,8,57.1,57.48,57.06,57.47,681
20180101|2017-12-08 10:00,8,57.48,57.52,57.31,57.34,836
20180101|2017-12-08 10:30,8,57.35,57.73,57.29,57.61,1172
20180101|2017-12-08 11:00,8,57.62,57.66,57.21,57.35,910
20180101|2017-12-08 11:30,8,57.35,57.43,57.14,57.25,553
20180101|2017-12-08 12:00,8,57.27,57.32,57.1,57.24,572
20180101|2017-12-08 12:30,8,57.26,57.44,57.23,57.43,269
20180101|2017-12-08 13:00,8,57.44,57.47,57.31,57.32,1126
20180101|2017-12-08 13:30,8,57.33,57.35,57.3,57.34,158
20180101|2017-12-08 14:00,8,57.35,57.35,57.29,57.3,169
20180101|2017-12-08 14:30,8,57.3,57.4,57.3,57.4,320
20180101|2017-12-08 15:00,8,57.4,57.4,57.33,57.34,28
20180101|2017-12-08 15:30,8,57.35,57.37,57.32,57.36,181
20180101|2017-12-10 17:00,11,57.25,57.27,57.16,57.19,20
20180101|2017-12-10 17:30,11,57.17,57.17,57.17,57.17,1
20180101|2017-12-10 18:00,11,57.17,57.17,57.05,57.15,55
20180101|2017-12-10 19:00,11,57.12,57.12,57.12,57.12,1
20180101|2017-12-10 19:30,11,57.18,57.18,57.1,57.15,41
20180101|2017-12-10 20:00,11,57.14,57.14,57.03,57.07,55
20180101|2017-12-10 20:30,11,57.05,57.11,57.05,57.08,23
20180101|2017-12-10 21:00,11,57.06,57.08,57.06,57.06,14
20180101|2017-12-10 21:30,11,57.05,57.11,57.05,57.11,11
20180101|2017-12-10 22:00,11,57.11,57.14,57.11,57.12,17
20180101|2017-12-10 22:30,11,57.13,57.18,57.13,57.15,34
20180101|2017-12-10 23:00,11,57.11,57.11,57.09,57.1,7
20180101|2017-12-10 23:30,11,57.1,57.15,57.1,57.12,41
20180101|2017-12-11 00:00,11,57.14,57.24,57.14,57.24,101
20180101|2017-12-11 00:30,11,57.24,57.25,57.2,57.24,27
20180101|2017-12-11 01:00,11,57.26,57.34,57.26,57.31,27
20180101|2017-12-11 01:30,11,57.28,57.37,57.27,57.33,37
20180101|2017-12-11 02:00,11,57.27,57.27,57.09,57.12,168
20180101|2017-12-11 02:30,11,57.13,57.18,57.06,57.12,86
20180101|2017-12-11 03:00,11,57.1,57.1,56.92,57.02,398
20180101|2017-12-11 03:30,11,57.01,57.11,57.01,57.08,101
20180101|2017-12-11 04:00,11,57.07,57.3,57.07,57.27,255
20180101|2017-12-11 04:30,11,57.24,57.26,57.17,57.17,32
20180101|2017-12-11 05:00,11,57.15,57.21,57.09,57.21,110
20180101|2017-12-11 05:30,11,57.21,57.22,57.09,57.09,114
20180101|2017-12-11 06:00,11,57.09,57.23,57.08,57.22,54
20180101|2017-12-11 06:30,11,57.2,57.62,57.17,57.55,780
20180101|2017-12-11 07:00,11,57.56,57.61,57.46,57.55,305
20180101|2017-12-11 07:30,11,57.53,57.54,57.43,57.46,142
20180101|2017-12-11 08:00,11,57.42,57.67,57.39,57.63,531
20180101|2017-12-11 08:30,11,57.62,57.62,57.43,57.45,711
20180101|2017-12-11 09:00,11,57.49,57.64,57.46,57.56,1534
20180101|2017-12-11 09:30,11,57.57,57.76,57.54,57.7,2236
20180101|2017-12-11 10:00,11,57.71,57.85,57.63,57.71,2049
20180101|2017-12-11 10:30,11,57.71,57.91,57.65,57.9,1189
20180101|2017-12-11 11:00,11,57.9,58.06,57.83,57.85,1142
20180101|2017-12-11 11:30,11,57.87,57.89,57.73,57.8,590
20180101|2017-12-11 12:00,11,57.81,57.86,57.74,57.84,461
20180101|2017-12-11 12:30,11,57.84,57.94,57.83,57.92,424
20180101|2017-12-11 13:00,11,57.93,58.01,57.81,58,1134
20180101|2017-12-11 13:30,11,58,58,57.9,57.95,446
20180101|2017-12-11 14:00,11,57.96,57.96,57.92,57.93,26
20180101|2017-12-11 14:30,11,57.94,58,57.94,57.99,104
20180101|2017-12-11 15:00,11,57.99,58.02,57.99,58,14
20180101|2017-12-11 15:30,11,58,58.05,58,58.02,201
20180101|2017-12-11 16:00,11,58.06,58.08,58.06,58.08,32
20180101|2017-12-11 16:30,11,58.07,58.07,58.03,58.03,7
20180101|2017-12-11 19:00,12,57.97,58.03,57.97,58.03,40
20180101|2017-12-11 19:30,12,58.02,58.13,57.99,58.13,127
20180101|2017-12-11 20:00,12,58.13,58.35,58.13,58.3,240
20180101|2017-12-11 20:30,12,58.3,58.34,58.23,58.24,56
20180101|2017-12-11 21:00,12,58.26,58.31,58.22,58.24,43
20180101|2017-12-11 21:30,12,58.23,58.29,58.23,58.29,40
20180101|2017-12-11 22:00,12,58.29,58.29,58.29,58.29,2
20180101|2017-12-11 22:30,12,58.28,58.37,58.27,58.37,12
20180101|2017-12-11 23:00,12,58.37,58.45,58.37,58.44,118
20180101|2017-12-11 23:30,12,58.44,58.45,58.38,58.38,17
20180101|2017-12-12 00:00,12,58.4,58.42,58.38,58.4,7
20180101|2017-12-12 00:30,12,58.38,58.4,58.38,58.4,4
20180101|2017-12-12 01:00,12,58.39,58.39,58.33,58.37,66
20180101|2017-12-12 01:30,12,58.4,58.41,58.35,58.39,112
20180101|2017-12-12 02:00,12,58.38,58.5,58.3,58.47,496
20180101|2017-12-12 02:30,12,58.46,58.55,58.42,58.52,210
20180101|2017-12-12 03:00,12,58.53,58.55,58.38,58.39,431
20180101|2017-12-12 03:30,12,58.39,58.45,58.34,58.41,543
20180101|2017-12-12 04:00,12,58.41,58.43,58.18,58.33,316
20180101|2017-12-12 04:30,12,58.31,58.38,58.27,58.38,91
20180101|2017-12-12 05:00,12,58.37,58.38,58.26,58.3,171
20180101|2017-12-12 05:30,12,58.31,58.38,58.29,58.38,112
20180101|2017-12-12 06:00,12,58.4,58.49,58.35,58.42,130
20180101|2017-12-12 06:30,12,58.43,58.5,58.42,58.47,76
20180101|2017-12-12 07:00,12,58.49,58.54,58.42,58.43,212
20180101|2017-12-12 07:30,12,58.45,58.52,58.31,58.45,541
20180101|2017-12-12 08:00,12,58.45,58.45,58.16,58.16,2303
20180101|2017-12-12 08:30,12,58.17,58.17,57.65,57.73,3152
20180101|2017-12-12 09:00,12,57.73,57.91,57.61,57.72,1362
20180101|2017-12-12 09:30,12,57.71,57.88,57.64,57.85,518
20180101|2017-12-12 10:00,12,57.85,57.85,57.4,57.46,1467
20180101|2017-12-12 10:30,12,57.46,57.51,57.16,57.21,1353
20180101|2017-12-12 11:00,12,57.21,57.26,57.04,57.18,1411
20180101|2017-12-12 11:30,12,57.18,57.23,57.1,57.22,350
20180101|2017-12-12 12:00,12,57.21,57.26,57.13,57.26,407
20180101|2017-12-12 12:30,12,57.24,57.24,57.05,57.1,741
20180101|2017-12-12 13:00,12,57.09,57.16,56.85,57.13,1211
20180101|2017-12-12 13:30,12,57.13,57.2,57.12,57.2,274
20180101|2017-12-12 14:00,12,57.19,57.24,57.17,57.2,232
20180101|2017-12-12 14:30,12,57.21,57.24,57.2,57.24,74
20180101|2017-12-12 15:00,12,57.25,57.27,57.23,57.24,20
20180101|2017-12-12 15:30,12,57.27,57.53,57.27,57.44,203
20180101|2017-12-12 16:00,12,57.47,57.47,57.44,57.44,26
20180101|2017-12-12 16:30,12,57.43,57.43,57.41,57.42,5
20180101|2017-12-12 19:00,13,57.5,57.53,57.49,57.53,35
20180101|2017-12-12 19:30,13,57.5,57.51,57.46,57.49,12
20180101|2017-12-12 20:00,13,57.51,57.55,57.51,57.55,7
20180101|2017-12-12 20:30,13,57.57,57.57,57.55,57.55,10
20180101|2017-12-12 21:00,13,57.54,57.54,57.53,57.53,3
20180101|2017-12-12 21:30,13,57.53,57.54,57.51,57.54,5
20180101|2017-12-12 22:00,13,57.54,57.55,57.54,57.55,3
20180101|2017-12-12 22:30,13,57.52,57.52,57.47,57.49,4
20180101|2017-12-12 23:00,13,57.48,57.49,57.48,57.49,3
20180101|2017-12-12 23:30,13,57.52,57.55,57.51,57.55,15
20180101|2017-12-13 00:00,13,57.55,57.55,57.47,57.53,34
20180101|2017-12-13 00:30,13,57.54,57.54,57.51,57.52,9
20180101|2017-12-13 01:00,13,57.52,57.59,57.5,57.59,15
20180101|2017-12-13 01:30,13,57.56,57.62,57.56,57.56,52
20180101|2017-12-13 02:00,13,57.55,57.7,57.54,57.67,45
20180101|2017-12-13 02:30,13,57.66,57.71,57.6,57.61,49
20180101|2017-12-13 03:00,13,57.61,57.71,57.61,57.67,46
20180101|2017-12-13 03:30,13,57.68,57.68,57.58,57.6,90
20180101|2017-12-13 04:00,13,57.6,57.62,57.52,57.54,56
20180101|2017-12-13 04:30,13,57.54,57.57,57.48,57.54,112
20180101|2017-12-13 05:00,13,57.57,57.57,57.49,57.52,70
20180101|2017-12-13 05:30,13,57.53,57.53,57.41,57.42,53
20180101|2017-12-13 06:00,13,57.42,57.52,57.42,57.52,94
20180101|2017-12-13 06:30,13,57.53,57.64,57.51,57.6,107
20180101|2017-12-13 07:00,13,57.6,57.7,57.55,57.6,217
20180101|2017-12-13 07:30,13,57.57,57.82,57.48,57.56,643
20180101|2017-12-13 08:00,13,57.56,57.64,57.33,57.36,611
20180101|2017-12-13 08:30,13,57.35,57.39,57.17,57.21,650
20180101|2017-12-13 09:00,13,57.21,57.31,57.07,57.29,915
20180101|2017-12-13 09:30,13,57.26,57.42,56.99,57.13,1548
20180101|2017-12-13 10:00,13,57.11,57.11,56.67,56.81,2595
20180101|2017-12-13 10:30,13,56.83,56.85,56.68,56.7,539
20180101|2017-12-13 11:00,13,56.71,56.76,56.61,56.74,591
20180101|2017-12-13 11:30,13,56.73,56.91,56.73,56.84,289
20180101|2017-12-13 12:00,13,56.83,56.87,56.78,56.81,319
20180101|2017-12-13 12:30,13,56.82,56.9,56.79,56.81,266
20180101|2017-12-13 13:00,13,56.85,56.89,56.56,56.59,969
20180101|2017-12-13 13:30,13,56.58,56.7,56.56,56.66,311
20180101|2017-12-13 14:00,13,56.68,56.71,56.63,56.67,289
20180101|2017-12-13 14:30,13,56.65,56.69,56.65,56.66,75
20180101|2017-12-13 15:00,13,56.71,56.75,56.71,56.75,11
20180101|2017-12-13 15:30,13,56.75,56.75,56.7,56.7,45
20180101|2017-12-13 16:00,13,56.72,56.76,56.72,56.76,6
20180101|2017-12-13 16:30,13,56.76,56.77,56.74,56.74,10
20180101|2017-12-13 19:00,14,56.82,56.85,56.81,56.82,32
20180101|2017-12-13 19:30,14,56.83,56.83,56.8,56.8,22
20180101|2017-12-13 20:00,14,56.8,56.82,56.75,56.8,63
20180101|2017-12-13 20:30,14,56.8,56.81,56.78,56.78,20
20180101|2017-12-13 21:00,14,56.77,56.8,56.77,56.78,14
20180101|2017-12-13 21:30,14,56.78,56.78,56.75,56.75,20
20180101|2017-12-13 22:00,14,56.76,56.77,56.73,56.73,11
20180101|2017-12-13 22:30,14,56.72,56.72,56.7,56.7,9
20180101|2017-12-13 23:00,14,56.7,56.72,56.7,56.72,4
20180101|2017-12-13 23:30,14,56.72,56.72,56.66,56.67,22
20180101|2017-12-14 00:00,14,56.68,56.69,56.67,56.68,11
20180101|2017-12-14 00:30,14,56.7,56.8,56.7,56.78,34
20180101|2017-12-14 01:00,14,56.77,56.77,56.73,56.75,23
20180101|2017-12-14 01:30,14,56.78,56.81,56.75,56.81,52
20180101|2017-12-14 02:00,14,56.8,56.86,56.76,56.84,180
20180101|2017-12-14 02:30,14,56.83,56.93,56.82,56.87,224
20180101|2017-12-14 03:00,14,56.87,56.88,56.63,56.64,270
20180101|2017-12-14 03:30,14,56.64,56.69,56.5,56.62,883
20180101|2017-12-14 04:00,14,56.62,56.62,56.49,56.54,183
20180101|2017-12-14 04:30,14,56.55,56.62,56.53,56.57,151
20180101|2017-12-14 05:00,14,56.57,56.6,56.49,56.51,129
20180101|2017-12-14 05:30,14,56.51,56.53,56.28,56.29,346
20180101|2017-12-14 06:00,14,56.28,56.36,56.28,56.33,131
20180101|2017-12-14 06:30,14,56.32,56.36,56.21,56.3,258
20180101|2017-12-14 07:00,14,56.29,56.42,56.23,56.33,241
20180101|2017-12-14 07:30,14,56.33,56.35,56.17,56.29,571
20180101|2017-12-14 08:00,14,56.3,56.31,56.1,56.11,829
20180101|2017-12-14 08:30,14,56.1,56.58,56.1,56.51,1291
20180101|2017-12-14 09:00,14,56.51,56.73,56.45,56.55,1278
20180101|2017-12-14 09:30,14,56.55,57,56.55,56.61,2225
20180101|2017-12-14 10:00,14,56.61,56.9,56.46,56.88,1177
20180101|2017-12-14 10:30,14,56.9,56.93,56.67,56.67,506
20180101|2017-12-14 11:00,14,56.68,56.89,56.68,56.87,338
20180101|2017-12-14 11:30,14,56.88,56.88,56.79,56.81,321
20180101|2017-12-14 12:00,14,56.82,56.92,56.77,56.91,169
20180101|2017-12-14 12:30,14,56.92,57.08,56.89,56.91,808
20180101|2017-12-14 13:00,14,56.93,57.12,56.93,57,1772
20180101|2017-12-14 13:30,14,57,57.09,56.99,57.07,458
20180101|2017-12-14 14:00,14,57.07,57.1,57.04,57.07,74
20180101|2017-12-14 14:30,14,57.07,57.14,57.07,57.13,131
20180101|2017-12-14 15:00,14,57.13,57.2,57.13,57.2,26
20180101|2017-12-14 15:30,14,57.17,57.2,57.15,57.15,49
20180101|2017-12-14 16:30,14,57.2,57.2,57.15,57.15,2
20180101|2017-12-14 19:00,15,57.1,57.1,57.09,57.09,6
20180101|2017-12-14 20:00,15,57.15,57.15,57.15,57.15,1
20180101|2017-12-14 21:00,15,57.19,57.19,57.15,57.15,4
20180101|2017-12-14 22:00,15,57.18,57.18,57.18,57.18,2
20180101|2017-12-14 22:30,15,57.18,57.19,57.18,57.18,14
20180101|2017-12-14 23:00,15,57.22,57.25,57.18,57.18,8
20180101|2017-12-14 23:30,15,57.18,57.2,57.13,57.13,8
20180101|2017-12-15 00:30,15,57.21,57.21,57.19,57.21,41
20180101|2017-12-15 01:00,15,57.19,57.22,57.19,57.22,7
20180101|2017-12-15 01:30,15,57.25,57.32,57.25,57.26,15
20180101|2017-12-15 02:00,15,57.28,57.43,57.28,57.43,60
20180101|2017-12-15 02:30,15,57.4,57.42,57.36,57.36,54
20180101|2017-12-15 03:00,15,57.34,57.34,57.22,57.26,61
20180101|2017-12-15 03:30,15,57.24,57.27,57.19,57.24,36
20180101|2017-12-15 04:00,15,57.27,57.38,57.27,57.36,51
20180101|2017-12-15 04:30,15,57.37,57.41,57.31,57.41,119
20180101|2017-12-15 05:00,15,57.43,57.47,57.38,57.38,47
20180101|2017-12-15 05:30,15,57.35,57.43,57.34,57.35,32
20180101|2017-12-15 06:00,15,57.36,57.39,57.35,57.38,11
20180101|2017-12-15 06:30,15,57.39,57.4,57.13,57.23,108
20180101|2017-12-15 07:00,15,57.24,57.26,57.17,57.25,79
20180101|2017-12-15 07:30,15,57.25,57.34,57.25,57.28,89
20180101|2017-12-15 08:00,15,57.33,57.48,57.3,57.41,243
20180101|2017-12-15 08:30,15,57.4,57.4,57.18,57.25,147
20180101|2017-12-15 09:00,15,57.26,57.26,57,57.03,150
20180101|2017-12-15 09:30,15,57.05,57.39,56.95,57.33,266
20180101|2017-12-15 10:00,15,57.32,57.39,57.26,57.37,188
20180101|2017-12-15 10:30,15,57.36,57.37,57.26,57.32,196
20180101|2017-12-15 11:00,15,57.3,57.3,57.17,57.27,120
20180101|2017-12-15 11:30,15,57.26,57.33,57.19,57.29,93
20180101|2017-12-15 12:00,15,57.33,57.39,57.27,57.29,125
20180101|2017-12-15 12:30,15,57.3,57.34,57.21,57.28,130
20180101|2017-12-15 13:00,15,57.31,57.36,57.26,57.3,501
20180101|2017-12-15 13:30,15,57.28,57.33,57.26,57.29,82
20180101|2017-12-15 14:00,15,57.29,57.3,57.28,57.29,67
20180101|2017-12-15 14:30,15,57.29,57.33,57.29,57.33,18
20180101|2017-12-15 15:00,15,57.33,57.34,57.33,57.34,9
20180101|2017-12-15 15:30,15,57.36,57.36,57.35,57.35,9
20180101|2017-12-15 16:00,15,57.3,57.3,57.26,57.26,6
20180101|2017-12-17 17:30,18,57.43,57.43,57.43,57.43,1
20180101|2017-12-17 19:00,18,57.35,57.35,57.35,57.35,1
20180101|2017-12-17 23:30,18,57.46,57.64,57.46,57.64,17
20180101|2017-12-18 00:00,18,57.63,57.63,57.62,57.62,2
20180101|2017-12-18 00:30,18,57.66,57.66,57.66,57.66,1
20180101|2017-12-18 01:00,18,57.68,57.68,57.68,57.68,10
20180101|2017-12-18 01:30,18,57.65,57.67,57.65,57.67,16
20180101|2017-12-18 02:00,18,57.69,57.74,57.69,57.74,20
20180101|2017-12-18 02:30,18,57.7,57.75,57.64,57.64,17
20180101|2017-12-18 03:00,18,57.61,57.75,57.6,57.75,106
20180101|2017-12-18 03:30,18,57.73,57.74,57.72,57.74,6
20180101|2017-12-18 04:00,18,57.73,57.73,57.7,57.7,3
20180101|2017-12-18 04:30,18,57.66,57.69,57.59,57.6,19
20180101|2017-12-18 05:00,18,57.6,57.62,57.53,57.53,15
20180101|2017-12-18 05:30,18,57.55,57.55,57.46,57.46,5
20180101|2017-12-18 06:00,18,57.46,57.53,57.46,57.53,4
20180101|2017-12-18 06:30,18,57.53,57.54,57.53,57.54,13
20180101|2017-12-18 07:00,18,57.59,57.62,57.58,57.58,5
20180101|2017-12-18 07:30,18,57.55,57.59,57.51,57.55,44
20180101|2017-12-18 08:00,18,57.53,57.67,57.53,57.59,33
20180101|2017-12-18 08:30,18,57.52,57.52,57.22,57.33,428
20180101|2017-12-18 09:00,18,57.28,57.58,57.27,57.56,195
20180101|2017-12-18 09:30,18,57.55,57.55,57.34,57.55,25
20180101|2017-12-18 10:00,18,57.57,57.61,57.46,57.49,54
20180101|2017-12-18 10:30,18,57.44,57.47,57.42,57.47,20
20180101|2017-12-18 11:00,18,57.35,57.35,56.88,56.89,197
20180101|2017-12-18 11:30,18,56.91,56.91,56.82,56.82,15
20180101|2017-12-18 12:00,18,56.9,56.93,56.89,56.93,3
20180101|2017-12-18 12:30,18,56.97,56.98,56.94,56.94,8
20180101|2017-12-18 13:00,18,56.97,57.17,56.97,57.15,253
20180201|2016-01-20 08:00,20,38.79,38.84,38.76,38.78,100
20180201|2017-04-06 07:30,6,53.05,53.05,53.05,53.05,9
20180201|2017-04-13 07:00,13,54.84,54.84,54.84,54.84,3
20180201|2017-04-20 08:30,20,52.24,52.24,52.24,52.24,1
20180201|2017-04-20 09:00,20,52.34,52.34,52.34,52.34,2
20180201|2017-04-20 12:00,20,52.26,52.26,52.26,52.26,7
20180201|2017-04-20 15:00,20,52.12,52.12,52.12,52.12,1
20180201|2017-04-21 09:30,21,51.96,51.96,51.96,51.96,6
20180201|2017-04-25 00:00,25,51.2,51.2,51.2,51.2,1
20180201|2017-04-25 12:00,25,51.03,51.03,51.03,51.03,10
20180201|2017-05-02 09:00,2,50.12,50.12,50.12,50.12,1
20180201|2017-05-02 10:00,2,50.18,50.18,50.18,50.18,11
20180201|2017-05-02 10:30,2,49.98,49.98,49.98,49.98,1
20180201|2017-05-05 09:00,5,48.25,48.25,48.25,48.25,3
20180201|2017-05-05 10:00,5,48.4,48.4,48.4,48.4,30
20180201|2017-05-08 08:30,8,48.26,48.26,48.26,48.26,1
20180201|2017-05-09 11:30,9,48.05,48.05,48,48,20
20180201|2017-05-09 12:00,9,47.93,47.93,47.93,47.93,10
20180201|2017-05-11 02:30,11,49.71,49.71,49.71,49.71,2
20180201|2017-05-12 09:30,12,49.15,49.15,49.09,49.09,20
20180201|2017-05-15 12:30,15,50.39,50.39,50.39,50.39,1
20180201|2017-05-16 11:00,16,50.44,50.44,50.44,50.44,6
20180201|2017-05-16 11:30,16,50.3,50.3,50.3,50.3,5
20180201|2017-05-16 13:00,16,50.3,50.3,50.3,50.3,5
20180201|2017-05-17 09:30,17,50.82,50.82,50.82,50.82,3
20180201|2017-05-18 09:00,18,50.55,50.55,50.55,50.55,3
20180201|2017-05-18 10:00,18,50.75,50.75,50.75,50.75,3
20180201|2017-05-22 04:00,22,51.93,51.93,51.93,51.93,13
20180201|2017-05-22 08:30,22,51.97,51.97,51.97,51.97,2
20180201|2017-05-22 09:30,22,52.17,52.17,52.17,52.17,1
20180201|2017-05-22 12:30,22,52.05,52.05,52.05,52.05,2
20180201|2017-05-23 01:30,23,51.72,51.72,51.72,51.72,6
20180201|2017-05-23 02:00,23,51.69,51.69,51.69,51.69,1
20180201|2017-05-23 09:30,23,52.18,52.18,52.11,52.11,2
20180201|2017-05-23 12:00,23,52.15,52.15,52.15,52.15,4
20180201|2017-05-23 13:00,23,52.3,52.3,52.3,52.3,4
20180201|2017-05-23 15:00,23,52.31,52.31,52.31,52.31,7
20180201|2017-05-24 07:00,24,52.13,52.15,52.13,52.15,4
20180201|2017-05-24 09:00,24,52.38,52.38,52.38,52.38,1
20180201|2017-05-24 09:30,24,52.19,52.19,52.19,52.19,1
20180201|2017-05-25 03:30,25,51.65,51.65,51.36,51.36,3
20180201|2017-05-25 07:30,25,51.57,51.57,51.57,51.57,8
20180201|2017-05-25 09:30,25,51.91,51.91,51.71,51.71,2
20180201|2017-05-25 10:00,25,51.26,51.26,51.26,51.26,4
20180201|2017-05-25 10:30,25,50.86,50.87,50.65,50.65,10
20180201|2017-05-25 11:00,25,50,50.13,50,50.13,6
20180201|2017-05-25 12:00,25,50.25,50.25,50.25,50.25,1
20180201|2017-05-30 06:00,30,50.54,50.54,50.54,50.54,1
20180201|2017-05-30 08:00,30,50.23,50.23,50.23,50.23,1
20180201|2017-05-30 09:00,30,50.3,50.3,50.3,50.3,5
20180201|2017-05-30 12:30,30,50.55,50.55,50.55,50.55,5
20180201|2017-05-31 07:00,31,49.5,49.5,49.5,49.5,1
20180201|2017-05-31 08:00,31,49.3,49.3,49.3,49.3,4
20180201|2017-06-01 06:30,1,49.48,49.48,49.48,49.48,1
20180201|2017-06-01 07:30,1,49.24,49.24,49.24,49.24,2
20180201|2017-06-01 08:30,1,49.3,49.3,49.3,49.3,5
20180201|2017-06-01 10:00,1,49.64,49.86,49.5,49.86,10
20180201|2017-06-01 10:30,1,49.92,49.92,49.75,49.75,5
20180201|2017-06-01 11:00,1,49.96,49.96,49.82,49.82,6
20180201|2017-06-01 12:00,1,49.82,49.82,49.75,49.75,7
20180201|2017-06-01 12:30,1,49.84,49.84,49.84,49.84,1
20180201|2017-06-02 05:30,2,48.15,48.15,48.15,48.15,16
20180201|2017-06-02 07:00,2,48.64,48.64,48.64,48.64,3
20180201|2017-06-02 08:00,2,48.4,48.4,48.4,48.4,1
20180201|2017-06-02 09:30,2,48.28,48.28,48.28,48.28,2
20180201|2017-06-02 10:30,2,48.66,48.68,48.66,48.68,2
20180201|2017-06-04 21:00,5,48.84,48.84,48.84,48.84,4
20180201|2017-06-05 09:30,5,48.3,48.3,48.3,48.3,5
20180201|2017-06-05 11:30,5,48.22,48.22,48.22,48.22,3
20180201|2017-06-05 12:00,5,48.33,48.46,48.33,48.46,10
20180201|2017-06-05 14:00,5,48.42,48.42,48.42,48.42,5
20180201|2017-06-06 02:30,6,48.29,48.29,48.29,48.29,1
20180201|2017-06-06 03:30,6,48.31,48.31,48.31,48.31,1
20180201|2017-06-06 08:00,6,48.25,48.31,48.25,48.31,5
20180201|2017-06-06 08:30,6,48.24,48.24,48.24,48.24,1
20180201|2017-06-06 09:30,6,48.14,48.14,48.14,48.14,1
20180201|2017-06-06 10:30,6,48.52,48.52,48.51,48.51,4
20180201|2017-06-06 15:30,6,48.91,48.91,48.91,48.91,1
20180201|2017-06-07 10:30,7,47.45,47.45,47.45,47.45,2
20180201|2017-06-07 13:00,7,47.19,47.19,47.13,47.13,3
20180201|2017-06-07 15:30,7,47.26,47.27,47.26,47.27,2
20180201|2017-06-08 06:00,8,47.05,47.05,47.05,47.05,1
20180201|2017-06-08 07:00,8,47,47,47,47,1
20180201|2017-06-08 07:30,8,46.91,46.91,46.91,46.91,1
20180201|2017-06-08 08:00,8,47.05,47.07,46.93,46.93,17
20180201|2017-06-08 10:00,8,47.23,47.23,47.23,47.23,4
20180201|2017-06-08 10:30,8,47.25,47.25,47.25,47.25,1
20180201|2017-06-08 12:00,8,47.4,47.4,47.4,47.4,2
20180201|2017-06-08 13:00,8,47.26,47.26,47.26,47.26,1
20180201|2017-06-09 08:00,9,47.27,47.27,47.27,47.27,2
20180201|2017-06-09 09:30,9,47.28,47.28,47.28,47.28,1
20180201|2017-06-09 10:00,9,47.4,47.4,47.4,47.4,4
20180201|2017-06-12 05:00,12,47.8,47.94,47.8,47.94,13
20180201|2017-06-12 09:30,12,47.75,47.75,47.75,47.75,1
20180201|2017-06-12 11:00,12,47.73,47.73,47.58,47.58,7
20180201|2017-06-13 06:00,13,47.47,47.5,47.47,47.5,3
20180201|2017-06-13 08:30,13,47.4,47.4,47.4,47.4,1
20180201|2017-06-13 09:00,13,47.34,47.34,47.34,47.34,2
20180201|2017-06-13 10:30,13,47.67,47.7,47.63,47.63,14
20180201|2017-06-13 12:30,13,47.69,47.69,47.69,47.69,1
20180201|2017-06-13 13:30,13,47.7,47.7,47.7,47.7,9
20180201|2017-06-14 01:00,14,47.28,47.28,47.28,47.28,5
20180201|2017-06-14 08:00,14,47.48,47.6,47.48,47.6,4
20180201|2017-06-14 09:00,14,47.57,47.57,47.57,47.57,1
20180201|2017-06-14 09:30,14,47.27,47.27,46.52,46.52,6
20180201|2017-06-14 10:00,14,46.03,46.08,46.03,46.08,13
20180201|2017-06-14 13:00,14,46.22,46.46,46.19,46.46,11
20180201|2017-06-14 13:30,14,46.26,46.26,46.26,46.26,2
20180201|2017-06-15 02:30,15,46.08,46.08,46,46,11
20180201|2017-06-15 03:00,15,46.12,46.24,46.12,46.24,7
20180201|2017-06-15 07:00,15,46,46,46,46,3
20180201|2017-06-15 08:30,15,46.2,46.2,46.19,46.19,3
20180201|2017-06-15 09:30,15,46.01,46.01,46.01,46.01,40
20180201|2017-06-16 04:00,16,46.38,46.38,46.38,46.38,1
20180201|2017-06-16 05:30,16,46.38,46.38,46.38,46.38,1
20180201|2017-06-16 08:00,16,46.4,46.4,46.4,46.4,4
20180201|2017-06-16 09:00,16,46.24,46.24,46.24,46.24,10
20180201|2017-06-16 10:00,16,46.25,46.25,46.22,46.22,13
20180201|2017-06-16 11:30,16,46.36,46.36,46.36,46.36,1
20180201|2017-06-16 13:00,16,46.33,46.39,46.33,46.39,7
20180201|2017-06-19 04:00,19,46.38,46.38,46.38,46.38,9
20180201|2017-06-19 04:30,19,46.59,46.59,46.58,46.58,11
20180201|2017-06-19 10:30,19,46.26,46.26,46.19,46.19,5
20180201|2017-06-19 12:30,19,46.16,46.17,46.16,46.17,9
20180201|2017-06-20 05:00,20,45.81,45.81,45.81,45.81,1
20180201|2017-06-20 05:30,20,45.17,45.17,45.17,45.17,1
20180201|2017-06-20 06:00,20,45.17,45.17,45.17,45.17,1
20180201|2017-06-20 07:00,20,44.85,44.85,44.85,44.85,1
20180201|2017-06-20 08:00,20,45.07,45.1,45.04,45.04,8
20180201|2017-06-20 08:30,20,44.86,44.87,44.82,44.82,3
20180201|2017-06-20 09:00,20,44.73,44.84,44.73,44.84,10
20180201|2017-06-20 09:30,20,44.7,44.78,44.65,44.78,11
20180201|2017-06-20 10:00,20,44.76,44.77,44.76,44.77,2
20180201|2017-06-20 10:30,20,44.83,44.9,44.83,44.9,12
20180201|2017-06-20 12:00,20,44.91,44.91,44.91,44.91,5
20180201|2017-06-20 13:00,20,45.12,45.16,45.05,45.05,12
20180201|2017-06-20 13:30,20,45.06,45.06,45.06,45.06,1
20180201|2017-06-20 15:30,20,45.13,45.13,45.13,45.13,1
20180201|2017-06-21 05:30,21,44.91,44.91,44.91,44.91,1
20180201|2017-06-21 06:30,21,45.13,45.13,45.13,45.13,1
20180201|2017-06-21 07:30,21,45.22,45.22,45.22,45.22,2
20180201|2017-06-21 08:00,21,45.14,45.14,45.14,45.14,1
20180201|2017-06-21 09:00,21,45.07,45.18,45.06,45.18,7
20180201|2017-06-21 09:30,21,45.33,45.58,45.16,45.16,9
20180201|2017-06-21 10:00,21,44.97,44.97,44.9,44.9,5
20180201|2017-06-21 10:30,21,44.84,44.84,44.84,44.84,1
20180201|2017-06-21 11:30,21,44.52,44.52,44.06,44.06,13
20180201|2017-06-21 12:00,21,43.78,43.8,43.72,43.72,16
20180201|2017-06-21 13:00,21,43.91,44.06,43.91,44.06,2
20180201|2017-06-21 13:30,21,44.08,44.08,44.08,44.08,1
20180201|2017-06-22 04:30,22,44.03,44.09,44.03,44.09,10
20180201|2017-06-22 07:30,22,44.22,44.22,44.22,44.22,1
20180201|2017-06-22 08:00,22,44.15,44.24,44.15,44.24,6
20180201|2017-06-22 08:30,22,44.19,44.31,44.19,44.31,2
20180201|2017-06-22 09:00,22,44.31,44.32,44.31,44.32,4
20180201|2017-06-22 09:30,22,44.55,44.71,44.55,44.71,11
20180201|2017-06-22 10:00,22,44.65,44.69,44.65,44.69,7
20180201|2017-06-22 10:30,22,44.57,44.57,44.57,44.57,1
20180201|2017-06-23 08:30,23,44.08,44.26,44.08,44.26,2
20180201|2017-06-23 09:00,23,44.47,44.47,44.42,44.42,13
20180201|2017-06-23 09:30,23,44.55,44.55,44.45,44.45,14
20180201|2017-06-23 10:00,23,44.58,44.58,44.58,44.58,2
20180201|2017-06-23 11:00,23,44.58,44.58,44.58,44.58,2
20180201|2017-06-23 12:00,23,44.45,44.45,44.45,44.45,1
20180201|2017-06-23 13:00,23,44.54,44.54,44.54,44.54,3
20180201|2017-06-26 03:30,26,44.97,44.97,44.97,44.97,1
20180201|2017-06-26 08:00,26,44.67,44.67,44.67,44.67,2
20180201|2017-06-26 09:30,26,44.42,44.42,44.31,44.31,7
20180201|2017-06-26 10:30,26,44.63,44.75,44.63,44.75,5
20180201|2017-06-26 14:30,26,44.97,44.97,44.97,44.97,1
20180201|2017-06-27 03:00,27,45.35,45.35,45.35,45.35,1
20180201|2017-06-27 07:30,27,45.48,45.48,45.48,45.48,2
20180201|2017-06-27 08:30,27,45.29,45.33,45.29,45.3,9
20180201|2017-06-27 09:00,27,45.3,45.42,45.3,45.42,8
20180201|2017-06-27 09:30,27,45.73,45.9,45.73,45.87,6
20180201|2017-06-27 10:00,27,45.88,45.93,45.87,45.87,10
20180201|2017-06-27 10:30,27,45.78,45.78,45.78,45.78,1
20180201|2017-06-27 11:00,27,45.77,45.77,45.77,45.77,2
20180201|2017-06-27 13:30,27,45.75,45.75,45.75,45.75,10
20180201|2017-06-27 15:30,27,45.37,45.37,45.37,45.37,1
20180201|2017-06-28 00:30,28,45.63,45.63,45.63,45.63,2
20180201|2017-06-28 03:30,28,45.55,45.6,45.55,45.6,5
20180201|2017-06-28 09:00,28,45.86,45.86,45.65,45.65,7
20180201|2017-06-28 09:30,28,45.55,46.24,45.55,46.17,29
20180201|2017-06-28 10:00,28,46.07,46.07,46.07,46.07,1
20180201|2017-06-28 10:30,28,46.04,46.04,46.04,46.04,1
20180201|2017-06-28 11:00,28,46.12,46.12,46.12,46.12,1
20180201|2017-06-29 05:00,29,46.47,46.47,46.47,46.47,3
20180201|2017-06-29 07:30,29,46.78,46.79,46.78,46.79,2
20180201|2017-06-29 10:30,29,46.57,46.57,46.57,46.57,1
20180201|2017-06-29 11:30,29,46.44,46.44,46.44,46.44,1
20180201|2017-06-29 13:00,29,46.39,46.39,46.39,46.39,1
20180201|2017-06-30 01:00,30,46.72,46.72,46.72,46.72,4
20180201|2017-06-30 06:30,30,46.82,46.82,46.82,46.82,1
20180201|2017-06-30 07:30,30,46.81,46.81,46.81,46.81,2
20180201|2017-06-30 08:00,30,46.91,46.91,46.91,46.91,4
20180201|2017-06-30 08:30,30,46.99,46.99,46.99,46.99,1
20180201|2017-06-30 09:00,30,46.85,46.85,46.85,46.85,1
20180201|2017-06-30 10:00,30,46.93,46.93,46.93,46.93,1
20180201|2017-06-30 10:30,30,47.09,47.09,47.09,47.09,1
20180201|2017-06-30 13:00,30,47.49,47.5,47.49,47.5,4
20180201|2017-06-30 13:30,30,47.5,47.5,47.5,47.5,1
20180201|2017-07-03 03:30,3,47.65,47.65,47.65,47.65,1
20180201|2017-07-03 09:30,3,48.07,48.07,48.07,48.07,2
20180201|2017-07-03 11:00,3,48.12,48.12,48.12,48.12,2
20180201|2017-07-03 13:00,3,48.38,48.38,48.38,48.38,1
20180201|2017-07-03 13:30,3,48.46,48.46,48.46,48.46,1
20180201|2017-07-04 01:00,4,48.15,48.15,48.15,48.15,1
20180201|2017-07-04 02:30,4,48.24,48.24,48.24,48.24,1
20180201|2017-07-05 03:00,5,48.32,48.32,48.32,48.32,1
20180201|2017-07-05 03:30,5,48.28,48.28,47.87,47.88,4
20180201|2017-07-05 05:30,5,47.66,47.66,47.66,47.66,2
20180201|2017-07-05 06:00,5,47.68,47.68,47.68,47.68,1
20180201|2017-07-05 08:00,5,47.96,47.97,47.96,47.97,12
20180201|2017-07-05 08:30,5,47.71,47.71,47.61,47.61,14
20180201|2017-07-05 09:30,5,46.97,46.97,46.97,46.97,14
20180201|2017-07-05 12:30,5,46.75,46.75,46.75,46.75,1
20180201|2017-07-05 13:00,5,46.88,46.88,46.79,46.79,2
20180201|2017-07-05 13:30,5,46.43,46.43,46.43,46.43,1
20180201|2017-07-05 15:30,5,46.24,46.68,46.24,46.68,4
20180201|2017-07-06 03:00,6,47.18,47.22,47.18,47.22,5
20180201|2017-07-06 07:30,6,47.32,47.32,47.32,47.32,5
20180201|2017-07-06 09:00,6,47.31,47.31,47.31,47.31,2
20180201|2017-07-06 09:30,6,47.24,47.24,47.24,47.24,2
20180201|2017-07-06 10:00,6,47.33,47.75,47.33,47.7,24
20180201|2017-07-06 10:30,6,47.57,47.57,47.49,47.49,4
20180201|2017-07-06 11:30,6,47.59,47.59,47.59,47.59,3
20180201|2017-07-06 12:00,6,47.3,47.3,47.3,47.3,1
20180201|2017-07-06 12:30,6,47.05,47.05,47.05,47.05,1
20180201|2017-07-06 13:30,6,46.75,46.75,46.75,46.75,1
20180201|2017-07-06 19:00,7,46.19,46.19,46.19,46.19,1
20180201|2017-07-07 00:30,7,46.37,46.37,46.37,46.37,1
20180201|2017-07-07 02:00,7,46.38,46.38,46.38,46.38,2
20180201|2017-07-07 03:30,7,45.79,45.79,45.79,45.79,2
20180201|2017-07-07 04:30,7,45.87,45.87,45.87,45.87,1
20180201|2017-07-07 08:30,7,45.81,45.81,45.79,45.79,15
20180201|2017-07-07 09:00,7,45.29,45.29,45.29,45.29,2
20180201|2017-07-07 09:30,7,45.45,45.45,45.45,45.45,1
20180201|2017-07-07 11:00,7,45.67,45.7,45.67,45.7,4
20180201|2017-07-07 12:00,7,45.47,45.47,45.47,45.47,1
20180201|2017-07-09 17:30,10,45.85,45.85,45.85,45.85,1
20180201|2017-07-10 09:00,10,45.55,45.55,45.55,45.55,4
20180201|2017-07-10 09:30,10,45.72,45.72,45.72,45.72,1
20180201|2017-07-10 10:00,10,46.07,46.07,46.07,46.07,1
20180201|2017-07-10 12:00,10,45.83,45.83,45.82,45.82,2
20180201|2017-07-11 02:00,11,46.19,46.19,46.19,46.19,4
20180201|2017-07-11 03:00,11,45.76,45.76,45.64,45.72,5
20180201|2017-07-11 03:30,11,45.63,45.63,45.63,45.63,1
20180201|2017-07-11 04:00,11,45.63,45.64,45.63,45.64,2
20180201|2017-07-11 04:30,11,45.54,45.54,45.54,45.54,1
20180201|2017-07-11 05:00,11,45.42,45.42,45.42,45.42,3
20180201|2017-07-11 05:30,11,45.5,45.5,45.5,45.5,3
20180201|2017-07-11 08:30,11,45.89,45.89,45.89,45.89,3
20180201|2017-07-11 10:00,11,46.28,46.28,46.28,46.28,2
20180201|2017-07-11 10:30,11,46.42,46.42,46.39,46.39,3
20180201|2017-07-11 11:00,11,46.6,46.6,46.6,46.6,6
20180201|2017-07-11 13:30,11,46.47,46.47,46.47,46.47,2
20180201|2017-07-11 15:30,11,46.71,46.71,46.71,46.71,1
20180201|2017-07-12 02:00,12,47.2,47.2,47.2,47.2,5
20180201|2017-07-12 03:00,12,47.27,47.27,47.19,47.19,14
20180201|2017-07-12 08:00,12,47.15,47.15,47.15,47.15,1
20180201|2017-07-12 09:00,12,47.34,47.34,47.33,47.33,2
20180201|2017-07-12 09:30,12,47.55,47.65,46.82,46.82,10
20180201|2017-07-12 10:00,12,46.41,46.56,46.41,46.46,12
20180201|2017-07-12 11:30,12,46.94,46.94,46.94,46.94,2
20180201|2017-07-12 13:00,12,46.79,46.8,46.79,46.79,9
20180201|2017-07-13 01:30,13,46.56,46.56,46.56,46.56,3
20180201|2017-07-13 02:30,13,46.38,46.38,46.37,46.37,3
20180201|2017-07-13 03:00,13,46.31,46.31,46.31,46.31,1
20180201|2017-07-13 07:00,13,46.52,46.55,46.52,46.55,2
20180201|2017-07-13 07:30,13,46.63,46.63,46.63,46.63,2
20180201|2017-07-13 08:30,13,46.73,46.9,46.73,46.9,14
20180201|2017-07-13 09:00,13,46.99,46.99,46.99,46.99,2
20180201|2017-07-13 10:30,13,47.25,47.25,47.25,47.25,4
20180201|2017-07-13 12:00,13,47.05,47.05,47,47,2
20180201|2017-07-13 13:00,13,47.06,47.11,47.06,47.11,4
20180201|2017-07-14 03:30,14,47.15,47.15,47.15,47.15,1
20180201|2017-07-14 04:00,14,47.33,47.33,47.33,47.33,3
20180201|2017-07-14 07:00,14,47.73,47.73,47.73,47.73,1
20180201|2017-07-14 07:30,14,47.34,47.34,47.19,47.2,6
20180201|2017-07-14 08:30,14,47.68,47.68,47.67,47.67,2
20180201|2017-07-14 09:30,14,47.62,47.62,47.58,47.58,6
20180201|2017-07-14 12:00,14,47.61,47.61,47.58,47.58,7
20180201|2017-07-17 01:00,17,47.78,47.78,47.78,47.78,1
20180201|2017-07-17 03:00,17,47.8,47.8,47.8,47.8,4
20180201|2017-07-17 03:30,17,47.85,47.85,47.85,47.85,16
20180201|2017-07-17 07:30,17,47.52,47.52,47.52,47.52,2
20180201|2017-07-17 12:00,17,47.48,47.48,47.48,47.48,2
20180201|2017-07-17 12:30,17,47.38,47.38,47.38,47.38,3
20180201|2017-07-17 13:00,17,47.32,47.32,47.32,47.32,1
20180201|2017-07-18 05:30,18,47.56,47.56,47.56,47.56,1
20180201|2017-07-18 06:30,18,47.8,47.8,47.8,47.8,3
20180201|2017-07-18 07:00,18,48.18,48.18,48.02,48.02,8
20180201|2017-07-18 08:00,18,48.05,48.05,48.05,48.05,1
20180201|2017-07-18 09:00,18,47.7,47.7,47.64,47.65,7
20180201|2017-07-19 01:00,19,47.39,47.39,47.39,47.39,1
20180201|2017-07-19 02:30,19,47.68,47.68,47.68,47.68,1
20180201|2017-07-19 04:30,19,47.68,47.68,47.68,47.68,1
20180201|2017-07-19 06:30,19,47.77,47.77,47.77,47.77,2
20180201|2017-07-19 07:30,19,47.74,47.74,47.58,47.59,18
20180201|2017-07-19 08:30,19,47.86,47.86,47.86,47.86,1
20180201|2017-07-19 09:00,19,47.85,47.85,47.85,47.85,1
20180201|2017-07-19 09:30,19,47.91,48.36,47.84,48.19,49
20180201|2017-07-19 10:00,19,48.23,48.23,48.23,48.23,1
20180201|2017-07-19 12:30,19,48.26,48.37,48.26,48.37,2
20180201|2017-07-19 13:00,19,48.47,48.47,48.42,48.42,13
20180201|2017-07-19 13:30,19,48.37,48.43,48.37,48.43,2
20180201|2017-07-19 14:00,19,48.39,48.4,48.39,48.4,2
20180201|2017-07-20 00:30,20,48.33,48.33,48.33,48.33,5
20180201|2017-07-20 01:00,20,48.37,48.37,48.37,48.37,1
20180201|2017-07-20 05:30,20,48.39,48.39,48.37,48.37,9
20180201|2017-07-20 07:00,20,48.58,48.68,48.56,48.65,12
20180201|2017-07-20 07:30,20,48.66,48.66,48.66,48.66,1
20180201|2017-07-20 08:00,20,48.68,48.68,48.68,48.68,2
20180201|2017-07-20 08:30,20,48.63,48.63,48.58,48.58,19
20180201|2017-07-20 09:00,20,48.6,48.6,48.6,48.6,1
20180201|2017-07-20 09:30,20,48.18,48.25,48.18,48.25,6
20180201|2017-07-20 10:00,20,48.35,48.35,48.07,48.18,20
20180201|2017-07-20 10:30,20,48.05,48.09,48.02,48.09,12
20180201|2017-07-20 11:00,20,48.07,48.11,48.07,48.11,4
20180201|2017-07-21 00:00,21,47.97,47.97,47.97,47.97,1
20180201|2017-07-21 01:00,21,47.96,47.96,47.96,47.96,6
20180201|2017-07-21 01:30,21,47.96,48.04,47.96,48.04,2
20180201|2017-07-21 02:30,21,48.1,48.1,48.06,48.06,5
20180201|2017-07-21 03:00,21,48.15,48.2,48.12,48.12,6
20180201|2017-07-21 05:30,21,47.87,47.87,47.76,47.76,6
20180201|2017-07-21 06:00,21,47.63,47.63,47.63,47.63,2
20180201|2017-07-21 06:30,21,47.57,47.57,47.57,47.57,1
20180201|2017-07-21 07:00,21,47.65,47.65,47.65,47.65,2
20180201|2017-07-21 07:30,21,47.66,47.66,47.61,47.61,2
20180201|2017-07-21 08:00,21,47.56,47.56,47.56,47.56,1
20180201|2017-07-21 08:30,21,47.71,47.71,47.53,47.53,10
20180201|2017-07-21 09:00,21,47.15,47.2,47.15,47.2,8
20180201|2017-07-21 11:00,21,47.13,47.13,46.82,46.82,30
20180201|2017-07-21 11:30,21,46.89,46.9,46.89,46.9,3
20180201|2017-07-21 12:00,21,46.9,46.94,46.9,46.94,6
20180201|2017-07-21 13:00,21,46.93,46.93,46.73,46.85,17
20180201|2017-07-21 13:30,21,46.82,46.82,46.82,46.82,1
20180201|2017-07-21 15:30,21,46.71,46.71,46.71,46.71,1
20180201|2017-07-23 18:00,24,46.82,46.82,46.8,46.8,3
20180201|2017-07-23 21:30,24,46.97,47,46.97,47,3
20180201|2017-07-24 01:00,24,46.91,46.91,46.91,46.91,1
20180201|2017-07-24 02:30,24,46.73,46.73,46.66,46.66,5
20180201|2017-07-24 03:30,24,46.8,46.8,46.8,46.8,1
20180201|2017-07-24 04:00,24,46.94,46.94,46.9,46.9,4
20180201|2017-07-24 05:00,24,47.21,47.3,47.18,47.28,12
20180201|2017-07-24 06:00,24,47.16,47.16,47.14,47.14,2
20180201|2017-07-24 06:30,24,47.09,47.09,47.07,47.07,2
20180201|2017-07-24 07:00,24,47.16,47.16,47.16,47.16,1
20180201|2017-07-24 08:00,24,47.4,47.4,47.4,47.4,1
20180201|2017-07-24 08:30,24,47.18,47.23,47.18,47.23,5
20180201|2017-07-24 09:00,24,47.36,47.36,47.27,47.27,9
20180201|2017-07-24 09:30,24,47.39,47.39,47.39,47.39,2
20180201|2017-07-24 10:00,24,47.26,47.42,47.26,47.42,5
20180201|2017-07-24 10:30,24,47.31,47.31,47.24,47.24,7
20180201|2017-07-24 11:30,24,47.25,47.28,47.25,47.27,12
20180201|2017-07-24 12:30,24,47.4,47.4,47.4,47.4,1
20180201|2017-07-24 15:30,24,47.44,47.44,47.42,47.42,4
20180201|2017-07-24 20:00,25,47.55,47.56,47.55,47.56,7
20180201|2017-07-25 01:30,25,47.54,47.54,47.54,47.54,1
20180201|2017-07-25 03:30,25,47.74,47.74,47.74,47.74,1
20180201|2017-07-25 06:00,25,47.94,47.97,47.94,47.97,6
20180201|2017-07-25 07:00,25,48.08,48.08,48.08,48.08,2
20180201|2017-07-25 07:30,25,48.08,48.08,48.05,48.08,7
20180201|2017-07-25 08:00,25,48.04,48.27,48.03,48.2,8
20180201|2017-07-25 08:30,25,48.22,48.22,48.22,48.22,1
20180201|2017-07-25 09:00,25,48.25,48.25,48.04,48.04,13
20180201|2017-07-25 10:00,25,48.2,48.51,48.2,48.5,39
20180201|2017-07-25 10:30,25,48.55,48.55,48.45,48.45,8
20180201|2017-07-25 11:00,25,48.55,48.55,48.51,48.53,15
20180201|2017-07-25 11:30,25,48.59,48.59,48.54,48.56,6
20180201|2017-07-25 12:00,25,48.53,48.53,48.53,48.53,1
20180201|2017-07-25 13:00,25,48.48,48.64,48.48,48.64,7
20180201|2017-07-25 13:30,25,48.71,48.71,48.71,48.71,1
20180201|2017-07-25 15:00,25,48.71,48.71,48.71,48.71,5
20180201|2017-07-25 15:30,25,48.81,49.08,48.8,48.96,46
20180201|2017-07-25 21:00,26,49.01,49.01,49.01,49.01,9
20180201|2017-07-25 21:30,26,49.01,49.01,49.01,49.01,3
20180201|2017-07-26 09:00,26,48.85,48.85,48.75,48.76,8
20180201|2017-07-26 09:30,26,48.79,49.31,48.57,48.89,68
20180201|2017-07-26 10:00,26,48.85,49.03,48.78,49.03,21
20180201|2017-07-26 10:30,26,49.09,49.17,49.09,49.17,4
20180201|2017-07-26 11:00,26,49.24,49.24,49.19,49.24,4
20180201|2017-07-26 11:30,26,49.1,49.1,49.1,49.1,4
20180201|2017-07-26 12:30,26,49.09,49.14,49.09,49.14,3
20180201|2017-07-26 13:00,26,49.16,49.28,49.16,49.28,10
20180201|2017-07-26 22:00,27,49.22,49.22,49.22,49.22,1
20180201|2017-07-27 02:00,27,49.14,49.26,49.14,49.26,3
20180201|2017-07-27 03:00,27,49.12,49.12,49.12,49.12,11
20180201|2017-07-27 04:30,27,49.33,49.33,49.33,49.33,1
20180201|2017-07-27 05:30,27,49.35,49.35,49.34,49.34,2
20180201|2017-07-27 06:00,27,48.95,48.95,48.95,48.95,1
20180201|2017-07-27 07:00,27,48.91,48.91,48.91,48.91,1
20180201|2017-07-27 07:30,27,48.97,48.98,48.87,48.87,11
20180201|2017-07-27 08:00,27,49.03,49.51,49.03,49.47,14
20180201|2017-07-27 08:30,27,49.32,49.32,49.32,49.32,2
20180201|2017-07-27 09:00,27,49.31,49.31,49.31,49.31,4
20180201|2017-07-27 09:30,27,49.26,49.38,49.26,49.32,13
20180201|2017-07-27 10:00,27,49.4,49.4,49.19,49.19,13
20180201|2017-07-27 10:30,27,49.52,49.58,49.44,49.5,17
20180201|2017-07-27 11:00,27,49.61,49.72,49.59,49.71,28
20180201|2017-07-27 11:30,27,49.66,49.66,49.53,49.53,36
20180201|2017-07-27 12:00,27,49.65,49.65,49.65,49.65,1
20180201|2017-07-27 12:30,27,49.52,49.52,49.52,49.52,1
20180201|2017-07-27 13:00,27,49.69,49.69,49.61,49.65,5
20180201|2017-07-27 14:30,27,49.68,49.7,49.67,49.7,14
20180201|2017-07-27 15:00,27,49.73,49.73,49.73,49.73,1
20180201|2017-07-27 19:00,28,49.67,49.67,49.67,49.67,2
20180201|2017-07-28 01:00,28,49.53,49.59,49.53,49.59,2
20180201|2017-07-28 01:30,28,49.54,49.61,49.54,49.61,7
20180201|2017-07-28 02:00,28,49.66,49.66,49.65,49.65,4
20180201|2017-07-28 03:30,28,49.65,49.65,49.65,49.65,4
20180201|2017-07-28 04:00,28,49.52,49.52,49.52,49.52,1
20180201|2017-07-28 05:30,28,49.72,49.72,49.72,49.72,2
20180201|2017-07-28 07:00,28,49.62,49.62,49.62,49.62,1
20180201|2017-07-28 07:30,28,49.69,49.76,49.69,49.74,11
20180201|2017-07-28 08:00,28,49.79,49.79,49.79,49.79,2
20180201|2017-07-28 08:30,28,49.9,49.93,49.9,49.91,16
20180201|2017-07-28 09:00,28,49.88,50.07,49.87,50.07,15
20180201|2017-07-28 09:30,28,50.14,50.14,49.92,50,12
20180201|2017-07-28 10:30,28,50,50,50,50,2
20180201|2017-07-28 11:00,28,50.07,50.07,50.04,50.05,14
20180201|2017-07-28 11:30,28,50.09,50.13,50.07,50.07,3
20180201|2017-07-28 12:00,28,50,50,50,50,1
20180201|2017-07-28 12:30,28,50.03,50.03,49.99,49.99,11
20180201|2017-07-28 13:00,28,49.91,50.04,49.89,50.04,4
20180201|2017-07-28 14:00,28,50.14,50.14,50.14,50.14,1
20180201|2017-07-28 15:30,28,50.1,50.1,50.1,50.1,1
20180201|2017-07-30 17:00,31,50.37,50.39,50.22,50.22,6
20180201|2017-07-30 22:30,31,50.19,50.19,50.19,50.19,1
20180201|2017-07-31 02:30,31,50.18,50.18,50.13,50.13,2
20180201|2017-07-31 03:30,31,49.98,49.98,49.97,49.97,5
20180201|2017-07-31 04:00,31,50.19,50.19,50.19,50.19,2
20180201|2017-07-31 04:30,31,50.19,50.19,50.19,50.19,7
20180201|2017-07-31 05:00,31,50.12,50.12,50.08,50.08,5
20180201|2017-07-31 05:30,31,50.04,50.04,49.98,49.98,5
20180201|2017-07-31 06:00,31,50.06,50.06,49.94,49.94,4
20180201|2017-07-31 06:30,31,50.07,50.07,50.07,50.07,1
20180201|2017-07-31 07:00,31,50.1,50.1,50.1,50.1,1
20180201|2017-07-31 07:30,31,49.97,49.97,49.97,49.97,4
20180201|2017-07-31 08:00,31,49.91,49.91,49.91,49.91,1
20180201|2017-07-31 08:30,31,49.94,49.94,49.84,49.85,14
20180201|2017-07-31 09:00,31,49.86,49.86,49.86,49.86,1
20180201|2017-07-31 09:30,31,49.8,49.8,49.8,49.8,1
20180201|2017-07-31 10:00,31,49.88,49.9,49.88,49.9,2
20180201|2017-07-31 10:30,31,49.99,49.99,49.97,49.97,3
20180201|2017-07-31 11:30,31,49.98,50,49.98,50,4
20180201|2017-07-31 12:00,31,49.93,49.93,49.93,49.93,1
20180201|2017-07-31 13:00,31,50.18,50.37,50.18,50.37,14
20180201|2017-07-31 13:30,31,50.61,50.61,50.61,50.61,4
20180201|2017-07-31 14:30,31,50.62,50.62,50.6,50.6,2
20180201|2017-07-31 22:30,1,50.63,50.63,50.63,50.63,2
20180201|2017-08-01 01:30,1,50.64,50.64,50.64,50.64,4
20180201|2017-08-01 02:00,1,50.74,50.74,50.74,50.74,1
20180201|2017-08-01 02:30,1,50.79,50.79,50.79,50.79,3
20180201|2017-08-01 03:30,1,50.78,50.78,50.78,50.78,1
20180201|2017-08-01 04:30,1,50.78,50.78,50.77,50.77,3
20180201|2017-08-01 06:30,1,50.41,50.41,50.37,50.37,2
20180201|2017-08-01 07:00,1,50.33,50.33,50.32,50.32,5
20180201|2017-08-01 07:30,1,50.37,50.38,50.37,50.38,6
20180201|2017-08-01 08:00,1,50.42,50.43,50.4,50.4,7
20180201|2017-08-01 08:30,1,50.18,50.19,50.04,50.04,39
20180201|2017-08-01 09:00,1,50.07,50.14,49.99,50.11,23
20180201|2017-08-01 09:30,1,50.15,50.15,50.15,50.15,4
20180201|2017-08-01 10:00,1,50.17,50.17,49.32,49.32,38
20180201|2017-08-01 10:30,1,49.35,49.42,49.07,49.26,44
20180201|2017-08-01 11:00,1,49.27,49.35,49.27,49.35,13
20180201|2017-08-01 11:30,1,49.3,49.33,49.24,49.3,109
20180201|2017-08-01 12:00,1,49.32,49.56,49.32,49.42,147
20180201|2017-08-01 12:30,1,49.41,49.54,49.32,49.54,41
20180201|2017-08-01 13:00,1,49.58,49.8,49.58,49.8,8
20180201|2017-08-01 13:30,1,49.82,49.82,49.82,49.82,1
20180201|2017-08-01 15:30,1,49.79,49.79,49.25,49.3,23
20180201|2017-08-01 16:00,1,49.57,49.57,49.57,49.57,1
20180201|2017-08-01 21:00,2,49.42,49.42,49.42,49.42,2
20180201|2017-08-02 01:00,2,49.56,49.56,49.56,49.56,1
20180201|2017-08-02 02:00,2,49.5,49.52,49.48,49.52,6
20180201|2017-08-02 02:30,2,49.39,49.39,49.39,49.39,2
20180201|2017-08-02 03:30,2,49.74,49.74,49.74,49.74,3
20180201|2017-08-02 04:30,2,49.75,49.75,49.75,49.75,1
20180201|2017-08-02 05:30,2,49.89,49.91,49.89,49.91,2
20180201|2017-08-02 07:00,2,49.81,49.81,49.81,49.81,1
20180201|2017-08-02 08:00,2,49.9,49.98,49.8,49.89,58
20180201|2017-08-02 08:30,2,49.88,49.91,49.81,49.86,64
20180201|2017-08-02 09:00,2,49.84,49.87,49.64,49.64,87
20180201|2017-08-02 09:30,2,49.68,49.92,49.31,49.44,193
20180201|2017-08-02 10:00,2,49.53,50.05,49.53,50.05,120
20180201|2017-08-02 10:30,2,50.08,50.08,50.01,50.02,21
20180201|2017-08-02 11:00,2,50.05,50.05,49.98,49.98,8
20180201|2017-08-02 11:30,2,49.96,49.96,49.91,49.94,4
20180201|2017-08-02 12:00,2,50.04,50.13,50,50,8
20180201|2017-08-02 12:30,2,50.01,50.01,49.9,49.9,5
20180201|2017-08-02 13:00,2,49.98,50.14,49.98,50.14,10
20180201|2017-08-02 13:30,2,50.21,50.22,50.17,50.19,21
20180201|2017-08-02 14:00,2,50.18,50.18,50.15,50.15,11
20180201|2017-08-03 02:00,3,49.85,49.85,49.84,49.84,9
20180201|2017-08-03 02:30,3,49.79,49.8,49.77,49.78,13
20180201|2017-08-03 03:00,3,49.78,49.78,49.78,49.78,5
20180201|2017-08-03 03:30,3,49.99,50.28,49.99,50.28,27
20180201|2017-08-03 04:30,3,50.26,50.26,50.26,50.26,1
20180201|2017-08-03 05:00,3,50.35,50.36,50.35,50.36,20
20180201|2017-08-03 06:30,3,50.18,50.18,50.18,50.18,1
20180201|2017-08-03 07:30,3,50.34,50.34,50.34,50.34,1
20180201|2017-08-03 08:00,3,50.42,50.42,50.42,50.42,1
20180201|2017-08-03 08:30,3,50.34,50.34,50.24,50.24,9
20180201|2017-08-03 09:00,3,50.2,50.29,50.02,50.05,18
20180201|2017-08-03 09:30,3,50.26,50.44,50.26,50.39,28
20180201|2017-08-03 10:00,3,50.37,50.48,50.34,50.48,35
20180201|2017-08-03 10:30,3,50.35,50.38,50.35,50.38,14
20180201|2017-08-03 11:00,3,50.22,50.22,49.91,50.02,44
20180201|2017-08-03 11:30,3,49.95,49.95,49.74,49.74,10
20180201|2017-08-03 12:00,3,49.9,49.91,49.79,49.87,50
20180201|2017-08-03 12:30,3,49.79,49.89,49.79,49.81,17
20180201|2017-08-03 13:00,3,49.83,49.92,49.64,49.64,20
20180201|2017-08-03 13:30,3,49.73,49.73,49.73,49.73,46
20180201|2017-08-03 14:30,3,49.56,49.6,49.55,49.6,8
20180201|2017-08-03 15:30,3,49.62,49.62,49.61,49.61,2
20180201|2017-08-03 21:30,4,49.57,49.57,49.56,49.56,2
20180201|2017-08-04 01:00,4,49.59,49.59,49.56,49.56,4
20180201|2017-08-04 02:30,4,49.62,49.62,49.37,49.37,6
20180201|2017-08-04 03:00,4,49.44,49.49,49.28,49.32,16
20180201|2017-08-04 05:00,4,49.4,49.4,49.4,49.4,6
20180201|2017-08-04 05:30,4,49.32,49.38,49.32,49.38,2
20180201|2017-08-04 06:00,4,49.45,49.58,49.45,49.51,5
20180201|2017-08-04 06:30,4,49.58,49.58,49.58,49.58,1
20180201|2017-08-04 07:00,4,49.66,49.66,49.64,49.66,7
20180201|2017-08-04 07:30,4,49.48,49.82,49.48,49.82,7
20180201|2017-08-04 08:00,4,49.77,49.82,49.77,49.82,8
20180201|2017-08-04 08:30,4,49.87,49.87,49.66,49.66,5
20180201|2017-08-04 09:00,4,49.76,49.76,49.51,49.51,10
20180201|2017-08-04 09:30,4,49.7,50.02,49.7,49.95,36
20180201|2017-08-04 10:00,4,50.02,50.1,49.99,50.1,27
20180201|2017-08-04 10:30,4,50.06,50.12,50.06,50.12,22
20180201|2017-08-04 11:00,4,50.19,50.23,50.07,50.07,21
20180201|2017-08-04 11:30,4,49.98,50.07,49.98,50.07,4
20180201|2017-08-04 12:00,4,50.01,50.04,49.98,50.04,3
20180201|2017-08-04 13:00,4,50.13,50.23,50.13,50.23,6
20180201|2017-08-04 13:30,4,50.16,50.17,50.16,50.17,2
20180201|2017-08-04 14:00,4,50.1,50.1,50.1,50.1,9
20180201|2017-08-04 15:30,4,50.18,50.18,50.18,50.18,13
20180201|2017-08-06 17:00,7,50.26,50.26,50.26,50.26,1
20180201|2017-08-06 18:00,7,50.2,50.2,50.2,50.2,1
20180201|2017-08-07 01:00,7,49.97,49.97,49.97,49.97,1
20180201|2017-08-07 02:30,7,49.9,49.9,49.9,49.9,1
20180201|2017-08-07 03:30,7,50.07,50.07,49.68,49.69,27
20180201|2017-08-07 04:00,7,49.71,49.71,49.71,49.71,3
20180201|2017-08-07 04:30,7,49.71,49.72,49.53,49.53,36
20180201|2017-08-07 05:00,7,49.63,49.63,49.63,49.63,1
20180201|2017-08-07 05:30,7,49.63,49.63,49.63,49.63,2
20180201|2017-08-07 06:00,7,49.75,49.75,49.75,49.75,4
20180201|2017-08-07 06:30,7,49.75,49.76,49.6,49.65,24
20180201|2017-08-07 07:00,7,49.67,49.67,49.67,49.67,4
20180201|2017-08-07 07:30,7,49.72,49.72,49.72,49.72,1
20180201|2017-08-07 08:00,7,49.67,49.75,49.63,49.65,28
20180201|2017-08-07 08:30,7,49.69,49.73,49.69,49.73,2
20180201|2017-08-07 09:00,7,49.93,50.1,49.93,50,77
20180201|2017-08-07 09:30,7,50.07,50.07,49.44,49.46,88
20180201|2017-08-07 10:00,7,49.53,49.53,49.32,49.52,56
20180201|2017-08-07 10:30,7,49.47,49.54,49.47,49.54,11
20180201|2017-08-07 11:00,7,49.66,49.66,49.66,49.66,1
20180201|2017-08-07 11:30,7,49.75,49.75,49.69,49.69,5
20180201|2017-08-07 12:00,7,49.88,50,49.87,49.95,51
20180201|2017-08-07 12:30,7,49.93,49.93,49.92,49.92,4
20180201|2017-08-07 13:00,7,50.06,50.06,50.02,50.06,20
20180201|2017-08-07 13:30,7,50.12,50.12,50.05,50.05,3
20180201|2017-08-08 02:00,8,50.13,50.27,50.13,50.25,9
20180201|2017-08-08 02:30,8,50.22,50.24,50.22,50.24,2
20180201|2017-08-08 03:00,8,50.44,50.44,50.34,50.34,10
20180201|2017-08-08 03:30,8,50.34,50.34,50.34,50.34,1
20180201|2017-08-08 04:00,8,50.34,50.34,50.34,50.34,2
20180201|2017-08-08 04:30,8,50.4,50.41,50.39,50.39,15
20180201|2017-08-08 06:30,8,50.1,50.11,50.09,50.09,15
20180201|2017-08-08 07:00,8,50.1,50.16,50.08,50.12,22
20180201|2017-08-08 07:30,8,49.96,50.05,49.96,50.04,4
20180201|2017-08-08 08:00,8,49.97,50.18,49.83,49.86,17
20180201|2017-08-08 08:30,8,49.75,49.75,49.75,49.75,2
20180201|2017-08-08 09:00,8,49.87,49.87,49.86,49.86,11
20180201|2017-08-08 09:30,8,49.97,50,49.97,50,16
20180201|2017-08-08 10:00,8,50.02,50.27,49.98,50.27,48
20180201|2017-08-08 10:30,8,50.26,50.26,50.11,50.12,20
20180201|2017-08-08 11:00,8,50.07,50.12,50.07,50.12,4
20180201|2017-08-08 11:30,8,49.96,49.96,49.9,49.9,7
20180201|2017-08-08 12:00,8,49.83,49.83,49.82,49.82,2
20180201|2017-08-08 13:00,8,50.02,50.1,50.02,50.1,5
20180201|2017-08-08 13:30,8,49.76,49.76,49.71,49.71,8
20180201|2017-08-08 14:00,8,49.85,49.85,49.85,49.85,1
20180201|2017-08-08 15:30,8,49.92,50.14,49.89,49.89,12
20180201|2017-08-08 20:00,9,49.69,49.74,49.69,49.72,13
20180201|2017-08-08 20:30,9,49.73,49.73,49.73,49.73,1
20180201|2017-08-08 21:00,9,49.69,49.69,49.69,49.69,3
20180201|2017-08-09 03:00,9,49.93,49.93,49.93,49.93,3
20180201|2017-08-09 05:30,9,50.12,50.12,50.12,50.12,8
20180201|2017-08-09 06:00,9,50.13,50.15,50.13,50.15,3
20180201|2017-08-09 06:30,9,50.15,50.17,50.15,50.17,2
20180201|2017-08-09 07:30,9,50.21,50.27,50.21,50.27,3
20180201|2017-08-09 08:00,9,50.29,50.29,50.12,50.12,11
20180201|2017-08-09 08:30,9,50.09,50.09,50.09,50.09,6
20180201|2017-08-09 09:00,9,50.19,50.21,50.14,50.19,25
20180201|2017-08-09 09:30,9,50.16,50.23,49.8,49.89,113
20180201|2017-08-09 10:00,9,50.05,50.08,49.88,49.89,50
20180201|2017-08-09 10:30,9,49.83,49.94,49.83,49.92,33
20180201|2017-08-09 11:00,9,49.93,49.93,49.93,49.93,4
20180201|2017-08-09 12:00,9,49.99,49.99,49.95,49.95,5
20180201|2017-08-09 12:30,9,49.95,49.95,49.95,49.95,1
20180201|2017-08-09 13:00,9,50.13,50.25,50.07,50.25,26
20180201|2017-08-09 15:00,9,50.21,50.21,50.2,50.2,13
20180201|2017-08-10 01:00,10,50.41,50.41,50.41,50.41,2
20180201|2017-08-10 02:00,10,50.47,50.47,50.47,50.47,24
20180201|2017-08-10 03:30,10,50.38,50.38,50.38,50.38,1
20180201|2017-08-10 04:30,10,50.45,50.51,50.45,50.45,34
20180201|2017-08-10 05:00,10,50.35,50.35,50.35,50.35,2
20180201|2017-08-10 06:00,10,50.5,50.5,50.46,50.46,3
20180201|2017-08-10 06:30,10,50.41,50.41,50.41,50.41,1
20180201|2017-08-10 07:00,10,50.47,50.61,50.47,50.61,38
20180201|2017-08-10 07:30,10,50.6,50.66,50.56,50.6,5
20180201|2017-08-10 08:00,10,50.54,50.62,50.53,50.57,24
20180201|2017-08-10 08:30,10,50.48,50.49,50.16,50.32,26
20180201|2017-08-10 09:00,10,50.22,50.22,49.9,50.05,45
20180201|2017-08-10 09:30,10,50.09,50.2,49.9,49.9,42
20180201|2017-08-10 10:00,10,49.99,50.06,49.63,49.63,33
20180201|2017-08-10 10:30,10,49.73,49.88,49.73,49.88,12
20180201|2017-08-10 11:00,10,49.76,49.76,49.76,49.76,2
20180201|2017-08-10 11:30,10,49.68,49.68,49.3,49.3,82
20180201|2017-08-10 12:00,10,49.29,49.38,49.23,49.38,39
20180201|2017-08-10 12:30,10,49.35,49.35,49.28,49.28,6
20180201|2017-08-10 13:00,10,49.43,49.48,49.14,49.14,4
20180201|2017-08-10 13:30,10,49.19,49.19,49.06,49.06,15
20180201|2017-08-10 14:30,10,48.99,48.99,48.99,48.99,1
20180201|2017-08-10 20:00,11,49.1,49.1,49.1,49.1,1
20180201|2017-08-10 21:00,11,48.99,48.99,48.99,48.99,1
20180201|2017-08-10 22:00,11,48.85,48.85,48.84,48.84,8
20180201|2017-08-10 23:00,11,48.81,48.81,48.81,48.81,1
20180201|2017-08-10 23:30,11,48.72,48.72,48.72,48.72,1
20180201|2017-08-11 03:00,11,48.65,48.65,48.59,48.64,10
20180201|2017-08-11 04:30,11,48.76,48.76,48.76,48.76,1
20180201|2017-08-11 05:00,11,48.85,48.85,48.85,48.85,1
20180201|2017-08-11 06:30,11,48.98,48.98,48.98,48.98,6
20180201|2017-08-11 07:00,11,49.07,49.07,49.07,49.07,1
20180201|2017-08-11 08:00,11,49.02,49.07,48.91,48.91,37
20180201|2017-08-11 08:30,11,49.01,49.07,49.01,49.07,5
20180201|2017-08-11 09:00,11,48.75,48.89,48.72,48.88,20
20180201|2017-08-11 09:30,11,48.92,48.92,48.92,48.92,2
20180201|2017-08-11 10:00,11,49.08,49.08,48.9,48.9,2
20180201|2017-08-11 11:00,11,48.94,49.11,48.94,49.11,2
20180201|2017-08-11 11:30,11,49.17,49.17,49.09,49.09,7
20180201|2017-08-11 12:00,11,49.29,49.3,49.25,49.25,8
20180201|2017-08-11 12:30,11,49.42,49.42,49.42,49.42,3
20180201|2017-08-11 13:00,11,49.47,49.51,49.47,49.51,2
20180201|2017-08-11 15:30,11,49.41,49.42,49.4,49.42,7
20180201|2017-08-13 18:30,14,49.47,49.47,49.47,49.47,1
20180201|2017-08-14 00:30,14,49.36,49.36,49.36,49.36,6
20180201|2017-08-14 03:00,14,49.23,49.23,49.15,49.15,4
20180201|2017-08-14 04:00,14,49.26,49.26,49.26,49.26,1
20180201|2017-08-14 06:00,14,49.08,49.08,49.08,49.08,1
20180201|2017-08-14 07:30,14,49.13,49.13,49.09,49.09,6
20180201|2017-08-14 08:00,14,49.05,49.17,49.01,49.17,8
20180201|2017-08-14 08:30,14,49.61,49.64,49.54,49.58,15
20180201|2017-08-14 09:30,14,49.65,49.65,49.65,49.65,1
20180201|2017-08-14 10:00,14,49.51,49.51,49.28,49.33,18
20180201|2017-08-14 10:30,14,49.31,49.31,48.91,48.91,6
20180201|2017-08-14 11:00,14,48.93,48.94,48.93,48.94,5
20180201|2017-08-14 11:30,14,48.7,48.7,48.53,48.54,8
20180201|2017-08-14 12:00,14,48.67,48.69,48.53,48.57,20
20180201|2017-08-14 12:30,14,48.63,48.63,48.63,48.63,3
20180201|2017-08-14 13:00,14,48.56,48.56,48.32,48.32,19
20180201|2017-08-14 13:30,14,48.28,48.32,48.26,48.32,23
20180201|2017-08-14 14:00,14,48.24,48.26,48.24,48.26,13
20180201|2017-08-14 14:30,14,48.22,48.22,48.22,48.22,1
20180201|2017-08-14 15:00,14,48.26,48.26,48.26,48.26,1
20180201|2017-08-15 01:00,15,48.35,48.35,48.35,48.35,1
20180201|2017-08-15 02:30,15,48.2,48.2,48.2,48.2,1
20180201|2017-08-15 03:30,15,48.44,48.44,48.44,48.44,1
20180201|2017-08-15 04:30,15,48.32,48.32,48.32,48.32,1
20180201|2017-08-15 06:00,15,48.13,48.13,48.13,48.13,1
20180201|2017-08-15 06:30,15,48.01,48.01,48.01,48.01,4
20180201|2017-08-15 07:00,15,48.01,48.16,48.01,48.16,3
20180201|2017-08-15 07:30,15,48.04,48.04,47.84,47.97,38
20180201|2017-08-15 08:00,15,48.05,48.05,47.89,47.89,7
20180201|2017-08-15 08:30,15,47.9,47.96,47.86,47.86,20
20180201|2017-08-15 09:00,15,47.89,47.94,47.89,47.94,5
20180201|2017-08-15 09:30,15,48.04,48.14,48.04,48.07,9
20180201|2017-08-15 10:30,15,48.11,48.11,48.11,48.11,2
20180201|2017-08-15 11:00,15,48.15,48.25,48.15,48.21,39
20180201|2017-08-15 11:30,15,48.2,48.2,48.15,48.16,13
20180201|2017-08-15 12:00,15,48.26,48.26,48.22,48.22,8
20180201|2017-08-15 12:30,15,48.19,48.23,48.19,48.19,25
20180201|2017-08-15 13:00,15,48.25,48.26,48.21,48.26,8
20180201|2017-08-15 15:30,15,48.41,48.44,48.41,48.44,3
20180201|2017-08-16 01:30,16,48.4,48.4,48.4,48.4,1
20180201|2017-08-16 02:00,16,48.52,48.59,48.52,48.59,2
20180201|2017-08-16 02:30,16,48.53,48.53,48.53,48.53,1
20180201|2017-08-16 04:00,16,48.56,48.56,48.56,48.56,1
20180201|2017-08-16 05:30,16,48.44,48.44,48.44,48.44,1
20180201|2017-08-16 06:30,16,48.43,48.43,48.43,48.43,1
20180201|2017-08-16 07:30,16,48.25,48.28,48.25,48.28,6
20180201|2017-08-16 08:00,16,48.43,48.43,48.43,48.43,5
20180201|2017-08-16 09:00,16,48.44,48.45,48.44,48.45,5
20180201|2017-08-16 09:30,16,48.5,48.77,48.17,48.53,97
20180201|2017-08-16 10:00,16,48.24,48.24,48.03,48.05,18
20180201|2017-08-16 10:30,16,47.98,47.98,47.97,47.97,5
20180201|2017-08-16 11:00,16,47.99,48.01,47.95,47.95,7
20180201|2017-08-16 11:30,16,48.07,48.07,48.01,48.01,16
20180201|2017-08-16 12:00,16,48.11,48.11,47.72,47.72,24
20180201|2017-08-16 12:30,16,47.68,47.68,47.63,47.65,23
20180201|2017-08-16 13:00,16,47.63,47.63,47.5,47.54,45
20180201|2017-08-16 13:30,16,47.56,47.56,47.56,47.56,1
20180201|2017-08-16 20:30,17,47.66,47.66,47.66,47.66,2
20180201|2017-08-17 02:00,17,47.6,47.6,47.6,47.6,1
20180201|2017-08-17 03:00,17,47.52,47.52,47.52,47.52,1
20180201|2017-08-17 04:30,17,47.43,47.45,47.43,47.45,30
20180201|2017-08-17 06:30,17,47.43,47.43,47.43,47.43,1
20180201|2017-08-17 07:00,17,47.41,47.41,47.41,47.41,3
20180201|2017-08-17 07:30,17,47.39,47.39,47.37,47.37,3
20180201|2017-08-17 08:00,17,47.3,47.3,47.24,47.28,33
20180201|2017-08-17 08:30,17,47.47,47.47,47.47,47.47,4
20180201|2017-08-17 09:00,17,47.46,47.58,47.46,47.56,7
20180201|2017-08-17 09:30,17,47.61,47.77,47.3,47.77,24
20180201|2017-08-17 10:00,17,47.78,47.82,47.67,47.67,29
20180201|2017-08-17 10:30,17,47.55,47.56,47.55,47.56,10
20180201|2017-08-17 11:00,17,47.69,47.71,47.69,47.71,19
20180201|2017-08-17 11:30,17,47.68,47.7,47.67,47.68,10
20180201|2017-08-17 12:30,17,47.7,47.7,47.7,47.7,1
20180201|2017-08-17 13:00,17,47.74,47.83,47.74,47.76,20
20180201|2017-08-17 13:30,17,47.72,47.72,47.71,47.71,7
20180201|2017-08-17 15:00,17,47.66,47.66,47.66,47.66,8
20180201|2017-08-17 22:00,18,47.67,47.67,47.67,47.67,4
20180201|2017-08-18 02:00,18,47.93,47.93,47.87,47.87,6
20180201|2017-08-18 04:00,18,47.89,47.9,47.88,47.9,13
20180201|2017-08-18 04:30,18,47.91,47.91,47.91,47.91,2
20180201|2017-08-18 05:00,18,47.82,47.83,47.78,47.83,7
20180201|2017-08-18 06:30,18,47.85,47.85,47.85,47.85,1
20180201|2017-08-18 07:30,18,47.89,47.89,47.89,47.89,4
20180201|2017-08-18 08:00,18,47.79,47.79,47.79,47.79,1
20180201|2017-08-18 08:30,18,47.58,47.58,47.58,47.58,4
20180201|2017-08-18 09:00,18,47.59,47.66,47.56,47.56,43
20180201|2017-08-18 09:30,18,47.57,47.64,47.48,47.64,8
20180201|2017-08-18 10:00,18,47.63,47.63,47.61,47.61,3
20180201|2017-08-18 10:30,18,47.81,48.44,47.77,48.44,42
20180201|2017-08-18 11:00,18,48.47,48.96,48.47,48.88,26
20180201|2017-08-18 11:30,18,48.99,48.99,48.92,48.99,37
20180201|2017-08-18 12:00,18,49.04,49.09,49.04,49.09,3
20180201|2017-08-18 12:30,18,49.08,49.08,48.99,48.99,14
20180201|2017-08-18 13:00,18,49.11,49.15,49.08,49.15,13
20180201|2017-08-18 13:30,18,49.16,49.22,49.16,49.22,6
20180201|2017-08-18 15:00,18,49.22,49.25,49.22,49.24,3
20180201|2017-08-18 15:30,18,49.26,49.26,49.26,49.26,1
20180201|2017-08-20 19:30,21,49.09,49.09,49.09,49.09,1
20180201|2017-08-20 23:30,21,49.08,49.08,49.08,49.08,1
20180201|2017-08-21 02:00,21,48.99,48.99,48.99,48.99,1
20180201|2017-08-21 02:30,21,49,49,48.93,48.93,2
20180201|2017-08-21 03:00,21,49.02,49.02,49.02,49.02,9
20180201|2017-08-21 03:30,21,48.98,48.98,48.97,48.98,8
20180201|2017-08-21 04:00,21,49.06,49.06,49.06,49.06,4
20180201|2017-08-21 04:30,21,48.99,48.99,48.99,48.99,4
20180201|2017-08-21 05:30,21,49.15,49.15,49.15,49.15,1
20180201|2017-08-21 07:00,21,49.15,49.15,49.14,49.14,2
20180201|2017-08-21 07:30,21,49.09,49.09,48.91,48.91,5
20180201|2017-08-21 08:00,21,48.87,48.87,48.81,48.81,7
20180201|2017-08-21 08:30,21,48.68,48.68,48.68,48.68,2
20180201|2017-08-21 09:00,21,48.8,48.8,48.59,48.59,2
20180201|2017-08-21 09:30,21,48.53,48.53,48.26,48.3,45
20180201|2017-08-21 10:00,21,48.39,48.46,48.39,48.46,14
20180201|2017-08-21 10:30,21,48.41,48.41,48.09,48.18,63
20180201|2017-08-21 12:00,21,48.28,48.28,48.28,48.28,1
20180201|2017-08-21 12:30,21,48.24,48.25,47.79,47.79,20
20180201|2017-08-21 13:00,21,47.82,47.99,47.76,47.99,17
20180201|2017-08-21 13:30,21,48.01,48.01,47.96,47.98,30
20180201|2017-08-21 15:00,21,48.04,48.09,48.04,48.09,5
20180201|2017-08-22 02:00,22,48.3,48.3,48.3,48.3,8
20180201|2017-08-22 03:00,22,48.31,48.39,48.31,48.39,16
20180201|2017-08-22 03:30,22,48.38,48.48,48.38,48.48,11
20180201|2017-08-22 04:00,22,48.46,48.46,48.46,48.46,1
20180201|2017-08-22 05:30,22,48.08,48.08,48.08,48.08,2
20180201|2017-08-22 06:00,22,48.06,48.07,48.04,48.07,32
20180201|2017-08-22 07:00,22,48.07,48.07,48.07,48.07,1
20180201|2017-08-22 07:30,22,47.98,47.98,47.98,47.98,1
20180201|2017-08-22 08:00,22,47.98,48.31,47.98,48.31,16
20180201|2017-08-22 08:30,22,48.35,48.68,48.29,48.68,64
20180201|2017-08-22 09:00,22,48.64,48.64,48.17,48.33,42
20180201|2017-08-22 09:30,22,48.41,48.53,48.34,48.53,22
20180201|2017-08-22 10:00,22,48.44,48.66,48.24,48.64,38
20180201|2017-08-22 10:30,22,48.29,48.32,48.28,48.28,5
20180201|2017-08-22 11:30,22,48.52,48.54,48.38,48.4,14
20180201|2017-08-22 12:30,22,48.3,48.3,48.3,48.3,4
20180201|2017-08-22 13:30,22,48.44,48.44,48.44,48.44,1
20180201|2017-08-22 15:00,22,48.5,48.5,48.5,48.5,1
20180201|2017-08-22 15:30,22,48.49,48.49,48.25,48.25,15
20180201|2017-08-23 02:00,23,48.25,48.25,48.25,48.25,1
20180201|2017-08-23 06:30,23,48.3,48.3,48.3,48.3,1
20180201|2017-08-23 07:00,23,48.3,48.34,48.3,48.34,7
20180201|2017-08-23 08:00,23,48.53,48.54,48.51,48.51,5
20180201|2017-08-23 09:00,23,48.56,48.57,48.46,48.48,7
20180201|2017-08-23 09:30,23,48.56,48.74,48.37,48.72,51
20180201|2017-08-23 10:00,23,48.81,48.93,48.81,48.92,24
20180201|2017-08-23 10:30,23,48.91,49.05,48.91,48.99,28
20180201|2017-08-23 11:00,23,48.97,48.99,48.97,48.98,4
20180201|2017-08-23 11:30,23,48.98,48.98,48.91,48.91,48
20180201|2017-08-23 12:00,23,48.93,48.93,48.93,48.93,1
20180201|2017-08-23 12:30,23,49.01,49.11,49.01,49.11,14
20180201|2017-08-23 13:00,23,49.04,49.1,49.04,49.1,9
20180201|2017-08-23 13:30,23,49.11,49.11,49.09,49.09,6
20180201|2017-08-23 15:00,23,49.07,49.07,49.07,49.07,9
20180201|2017-08-23 15:30,23,49.05,49.05,49.05,49.05,1
20180201|2017-08-23 20:00,24,48.99,48.99,48.99,48.99,1
20180201|2017-08-24 04:00,24,48.96,48.96,48.96,48.96,2
20180201|2017-08-24 05:00,24,48.91,48.91,48.9,48.9,7
20180201|2017-08-24 07:00,24,48.99,48.99,48.99,48.99,1
20180201|2017-08-24 07:30,24,48.98,49.07,48.98,49.07,2
20180201|2017-08-24 08:00,24,48.83,48.85,48.67,48.67,54
20180201|2017-08-24 08:30,24,48.7,48.7,48.62,48.62,9
20180201|2017-08-24 09:00,24,48.6,48.6,48.55,48.57,24
20180201|2017-08-24 09:30,24,48.5,48.69,48.45,48.69,23
20180201|2017-08-24 10:00,24,48.64,48.69,48.56,48.56,14
20180201|2017-08-24 10:30,24,48.43,48.44,48.1,48.25,50
20180201|2017-08-24 11:00,24,48.08,48.08,48.08,48.08,2
20180201|2017-08-24 11:30,24,48,48,47.94,47.94,8
20180201|2017-08-24 12:30,24,48.09,48.1,48.09,48.1,3
20180201|2017-08-24 13:00,24,48.24,48.31,48.23,48.31,5
20180201|2017-08-24 13:30,24,48.33,48.36,48.33,48.36,40
20180201|2017-08-24 14:00,24,48.44,48.45,48.43,48.43,8
20180201|2017-08-24 15:00,24,48.45,48.45,48.45,48.45,1
20180201|2017-08-25 02:00,25,48.63,48.65,48.63,48.65,7
20180201|2017-08-25 02:30,25,48.65,48.65,48.61,48.61,6
20180201|2017-08-25 05:30,25,48.6,48.6,48.6,48.6,1
20180201|2017-08-25 06:00,25,48.59,48.59,48.59,48.59,1
20180201|2017-08-25 06:30,25,48.59,48.59,48.59,48.59,1
20180201|2017-08-25 07:00,25,48.55,48.55,48.48,48.48,4
20180201|2017-08-25 07:30,25,48.55,48.55,48.55,48.55,1
20180201|2017-08-25 08:00,25,48.59,48.59,48.38,48.38,5
20180201|2017-08-25 09:00,25,48.64,48.7,48.64,48.65,15
20180201|2017-08-25 09:30,25,48.65,48.66,48.55,48.55,24
20180201|2017-08-25 10:00,25,48.41,48.5,48.39,48.39,17
20180201|2017-08-25 10:30,25,48.45,48.45,48.45,48.45,1
20180201|2017-08-25 11:30,25,48.39,48.43,48.39,48.43,2
20180201|2017-08-25 12:00,25,48.44,48.5,48.44,48.5,6
20180201|2017-08-25 12:30,25,48.5,48.5,48.5,48.5,7
20180201|2017-08-25 13:00,25,48.52,48.63,48.48,48.63,11
20180201|2017-08-25 13:30,25,48.71,48.71,48.71,48.71,1
20180201|2017-08-25 14:30,25,48.62,48.62,48.62,48.62,1
20180201|2017-08-28 01:30,28,48.56,48.56,48.56,48.56,1
20180201|2017-08-28 02:00,28,48.47,48.47,48.47,48.47,3
20180201|2017-08-28 03:30,28,48.5,48.5,48.49,48.49,5
20180201|2017-08-28 06:30,28,48.53,48.53,48.52,48.52,3
20180201|2017-08-28 07:00,28,48.52,48.53,48.52,48.53,7
20180201|2017-08-28 07:30,28,48.52,48.62,48.5,48.62,12
20180201|2017-08-28 08:00,28,48.61,48.61,48.5,48.51,13
20180201|2017-08-28 08:30,28,48.42,48.48,48.35,48.35,8
20180201|2017-08-28 09:00,28,48.14,48.14,47.86,47.86,26
20180201|2017-08-28 09:30,28,47.88,47.88,47.86,47.87,3
20180201|2017-08-28 10:00,28,47.78,47.81,47.78,47.81,8
20180201|2017-08-28 10:30,28,47.59,47.59,47.5,47.51,19
20180201|2017-08-28 11:00,28,47.49,47.49,47.49,47.49,3
20180201|2017-08-28 11:30,28,47.54,47.54,47.54,47.54,8
20180201|2017-08-28 12:00,28,47.61,47.61,47.57,47.57,5
20180201|2017-08-28 13:00,28,47.62,47.66,47.62,47.66,4
20180201|2017-08-28 14:00,28,47.85,47.85,47.85,47.85,1
20180201|2017-08-28 14:30,28,47.9,47.9,47.9,47.9,3
20180201|2017-08-28 15:00,28,47.82,47.86,47.82,47.86,6
20180201|2017-08-29 03:00,29,47.97,47.97,47.97,47.97,2
20180201|2017-08-29 04:00,29,47.77,47.77,47.75,47.75,9
20180201|2017-08-29 05:00,29,47.71,47.71,47.71,47.71,1
20180201|2017-08-29 06:00,29,47.85,47.86,47.85,47.86,3
20180201|2017-08-29 06:30,29,47.79,47.79,47.79,47.79,1
20180201|2017-08-29 07:00,29,47.74,47.82,47.71,47.81,9
20180201|2017-08-29 08:00,29,47.92,47.92,47.7,47.75,30
20180201|2017-08-29 09:00,29,47.77,47.77,47.59,47.61,24
20180201|2017-08-29 09:30,29,47.58,47.83,47.57,47.77,13
20180201|2017-08-29 10:00,29,47.77,47.79,47.65,47.66,8
20180201|2017-08-29 10:30,29,47.74,47.75,47.74,47.74,5
20180201|2017-08-29 11:00,29,47.65,47.66,47.65,47.66,3
20180201|2017-08-29 11:30,29,47.7,47.7,47.7,47.7,1
20180201|2017-08-29 12:00,29,47.65,47.73,47.65,47.73,2
20180201|2017-08-29 13:00,29,47.89,48.04,47.89,48.04,10
20180201|2017-08-29 13:30,29,48.03,48.03,48.03,48.03,1
20180201|2017-08-29 15:30,29,48.06,48.1,48.04,48.04,23
20180201|2017-08-30 01:30,30,48.07,48.07,48.07,48.07,1
20180201|2017-08-30 03:00,30,47.9,47.93,47.9,47.92,6
20180201|2017-08-30 03:30,30,47.9,47.92,47.9,47.92,5
20180201|2017-08-30 04:00,30,47.88,47.88,47.88,47.88,1
20180201|2017-08-30 04:30,30,47.91,47.96,47.91,47.96,5
20180201|2017-08-30 05:30,30,47.99,47.99,47.99,47.99,1
20180201|2017-08-30 07:00,30,47.91,47.91,47.91,47.91,2
20180201|2017-08-30 07:30,30,47.83,47.97,47.83,47.97,4
20180201|2017-08-30 08:00,30,47.94,47.94,47.84,47.84,33
20180201|2017-08-30 08:30,30,47.95,48.01,47.89,47.97,18
20180201|2017-08-30 09:00,30,47.91,47.99,47.91,47.99,13
20180201|2017-08-30 09:30,30,48.01,48.01,47.71,47.92,54
20180201|2017-08-30 10:00,30,47.9,48.17,47.9,48.17,18
20180201|2017-08-30 10:30,30,48.18,48.36,48.18,48.33,58
20180201|2017-08-30 11:00,30,48.23,48.26,47.99,47.99,6
20180201|2017-08-30 11:30,30,48.07,48.07,48.03,48.03,6
20180201|2017-08-30 12:00,30,48.05,48.05,47.93,47.93,8
20180201|2017-08-30 12:30,30,47.84,47.84,47.47,47.47,25
20180201|2017-08-30 13:00,30,47.58,47.58,47.4,47.52,23
20180201|2017-08-30 13:30,30,47.46,47.46,47.46,47.46,1
20180201|2017-08-30 14:30,30,47.51,47.51,47.51,47.51,1
20180201|2017-08-30 23:30,31,47.56,47.56,47.56,47.56,3
20180201|2017-08-31 01:00,31,47.55,47.55,47.55,47.55,13
20180201|2017-08-31 02:00,31,47.63,47.63,47.6,47.6,10
20180201|2017-08-31 02:30,31,47.62,47.62,47.62,47.62,1
20180201|2017-08-31 05:00,31,47.88,47.89,47.88,47.89,4
20180201|2017-08-31 07:30,31,47.7,47.98,47.7,47.94,17
20180201|2017-08-31 08:00,31,47.99,48.21,47.99,48.19,9
20180201|2017-08-31 08:30,31,48.2,48.2,48.15,48.17,18
20180201|2017-08-31 09:00,31,48.32,48.83,48.32,48.82,43
20180201|2017-08-31 09:30,31,48.78,48.81,48.74,48.81,11
20180201|2017-08-31 10:00,31,48.87,48.88,48.8,48.88,20
20180201|2017-08-31 10:30,31,48.85,49.04,48.85,48.95,14
20180201|2017-08-31 11:00,31,49.04,49.08,49.04,49.08,17
20180201|2017-08-31 11:30,31,49.04,49.12,49.04,49.12,10
20180201|2017-08-31 12:00,31,49.11,49.2,49.11,49.11,46
20180201|2017-08-31 12:30,31,49.15,49.27,49.15,49.27,9
20180201|2017-08-31 13:00,31,49.26,49.27,49.18,49.27,21
20180201|2017-08-31 19:00,1,49.37,49.37,49.37,49.37,1
20180201|2017-08-31 23:00,1,49.3,49.3,49.3,49.3,1
20180201|2017-09-01 01:30,1,49.24,49.24,49.24,49.24,2
20180201|2017-09-01 02:00,1,49.21,49.21,49.2,49.2,4
20180201|2017-09-01 02:30,1,49.18,49.18,49.18,49.18,1
20180201|2017-09-01 04:30,1,49.03,49.03,49.03,49.03,2
20180201|2017-09-01 06:30,1,49.32,49.46,49.32,49.46,4
20180201|2017-09-01 07:00,1,49.24,49.24,49.24,49.24,1
20180201|2017-09-01 07:30,1,49.28,49.28,49.12,49.25,8
20180201|2017-09-01 08:00,1,49.33,49.41,49.32,49.38,18
20180201|2017-09-01 08:30,1,49.36,49.36,48.98,49.05,56
20180201|2017-09-01 09:00,1,49.07,49.13,48.96,49.12,53
20180201|2017-09-01 09:30,1,49.31,49.44,49.31,49.44,20
20180201|2017-09-01 10:00,1,49.42,49.42,49.29,49.29,5
20180201|2017-09-01 10:30,1,49.29,49.29,49.14,49.16,147
20180201|2017-09-01 11:00,1,49.19,49.23,49.13,49.17,350
20180201|2017-09-01 11:30,1,49.17,49.24,49.09,49.14,414
20180201|2017-09-01 12:00,1,49.14,49.16,49.12,49.16,12
20180201|2017-09-01 12:30,1,49.17,49.26,49.16,49.26,19
20180201|2017-09-01 13:00,1,49.23,49.34,49.23,49.34,9
20180201|2017-09-01 13:30,1,49.33,49.33,49.33,49.33,5
20180201|2017-09-01 14:00,1,49.37,49.37,49.28,49.28,3
20180201|2017-09-03 17:00,4,49.33,49.33,49.23,49.23,2
20180201|2017-09-04 00:30,4,49.05,49.05,49.05,49.05,12
20180201|2017-09-04 01:00,4,49,49,49,49,4
20180201|2017-09-04 01:30,4,48.98,48.98,48.98,48.98,1
20180201|2017-09-04 02:30,4,49.08,49.1,48.93,48.93,13
20180201|2017-09-04 03:00,4,48.93,48.95,48.93,48.95,10
20180201|2017-09-04 03:30,4,48.91,48.91,48.91,48.91,2
20180201|2017-09-04 04:30,4,49.16,49.16,49.16,49.16,1
20180201|2017-09-04 05:00,4,49.05,49.05,49.05,49.05,1
20180201|2017-09-04 07:30,4,49.1,49.29,49.1,49.26,14
20180201|2017-09-04 08:00,4,49.3,49.3,49.3,49.3,1
20180201|2017-09-04 08:30,4,49.39,49.39,49.39,49.39,2
20180201|2017-09-04 09:00,4,49.34,49.34,49.28,49.28,17
20180201|2017-09-04 11:00,4,49.09,49.09,49.09,49.09,3
20180201|2017-09-04 12:00,4,49.15,49.15,49.15,49.15,1
20180201|2017-09-05 01:00,5,49.13,49.17,49.13,49.17,4
20180201|2017-09-05 02:00,5,49.15,49.15,49.15,49.15,1
20180201|2017-09-05 02:30,5,49.12,49.12,49.12,49.12,2
20180201|2017-09-05 03:00,5,49.17,49.29,49.17,49.29,5
20180201|2017-09-05 04:00,5,49.41,49.41,49.41,49.41,1
20180201|2017-09-05 04:30,5,49.39,49.39,49.39,49.39,1
20180201|2017-09-05 05:00,5,49.41,49.47,49.41,49.47,6
20180201|2017-09-05 06:00,5,49.55,49.56,49.53,49.54,18
20180201|2017-09-05 06:30,5,49.51,49.51,49.48,49.48,6
20180201|2017-09-05 07:00,5,49.57,49.74,49.57,49.71,20
20180201|2017-09-05 07:30,5,49.7,49.76,49.67,49.76,14
20180201|2017-09-05 08:00,5,49.86,50.12,49.85,50.1,95
20180201|2017-09-05 08:30,5,50.13,50.13,49.97,50.03,45
20180201|2017-09-05 09:00,5,50.03,50.16,50.03,50.12,19
20180201|2017-09-05 09:30,5,50.26,50.27,50.06,50.08,12
20180201|2017-09-05 10:00,5,50.16,50.17,50.07,50.16,49
20180201|2017-09-05 10:30,5,50.17,50.2,50.11,50.13,31
20180201|2017-09-05 11:00,5,50.11,50.11,50.06,50.06,3
20180201|2017-09-05 11:30,5,50,50,49.97,49.97,12
20180201|2017-09-05 12:00,5,50.01,50.01,49.94,49.94,7
20180201|2017-09-05 12:30,5,49.92,49.96,49.86,49.94,12
20180201|2017-09-05 13:00,5,50.1,50.1,49.88,50.04,11
20180201|2017-09-05 13:30,5,49.94,49.94,49.94,49.94,1
20180201|2017-09-05 14:00,5,49.96,49.96,49.92,49.92,23
20180201|2017-09-05 15:00,5,49.82,49.82,49.82,49.82,4
20180201|2017-09-05 15:30,5,49.92,49.98,49.92,49.98,3
20180201|2017-09-06 01:00,6,49.94,49.94,49.94,49.94,1
20180201|2017-09-06 01:30,6,50.03,50.03,50.01,50.02,7
20180201|2017-09-06 02:00,6,49.96,49.96,49.96,49.96,2
20180201|2017-09-06 02:30,6,50.04,50.04,50.04,50.04,2
20180201|2017-09-06 03:00,6,50.06,50.06,50.06,50.06,2
20180201|2017-09-06 04:30,6,50.13,50.2,50.13,50.2,5
20180201|2017-09-06 05:00,6,50.31,50.31,50.31,50.31,2
20180201|2017-09-06 06:00,6,50.39,50.42,50.38,50.42,3
20180201|2017-09-06 06:30,6,50.47,50.47,50.47,50.47,4
20180201|2017-09-06 07:00,6,50.52,50.54,50.52,50.54,2
20180201|2017-09-06 07:30,6,50.54,50.55,50.37,50.37,87
20180201|2017-09-06 08:00,6,50.55,50.55,50.54,50.54,12
20180201|2017-09-06 08:30,6,50.41,50.44,50.23,50.36,23
20180201|2017-09-06 09:00,6,50.32,50.4,50.26,50.4,15
20180201|2017-09-06 09:30,6,50.34,50.34,50.13,50.27,37
20180201|2017-09-06 10:00,6,50.37,50.6,50.37,50.6,5
20180201|2017-09-06 10:30,6,50.45,50.55,50.43,50.55,29
20180201|2017-09-06 11:00,6,50.63,50.63,50.48,50.48,4
20180201|2017-09-06 11:30,6,50.44,50.44,50.44,50.44,1
20180201|2017-09-06 12:00,6,50.46,50.48,50.46,50.47,11
20180201|2017-09-06 12:30,6,50.48,50.48,50.48,50.48,20
20180201|2017-09-06 13:00,6,50.55,50.58,50.4,50.51,14
20180201|2017-09-06 13:30,6,50.5,50.5,50.5,50.5,2
20180201|2017-09-06 14:30,6,50.41,50.41,50.41,50.41,1
20180201|2017-09-06 15:30,6,50.42,50.43,50.42,50.43,2
20180201|2017-09-07 02:30,7,50.42,50.54,50.42,50.54,9
20180201|2017-09-07 03:00,7,50.61,50.62,50.57,50.61,27
20180201|2017-09-07 04:00,7,50.52,50.52,50.52,50.52,1
20180201|2017-09-07 04:30,7,50.48,50.48,50.47,50.47,3
20180201|2017-09-07 05:00,7,50.4,50.4,50.4,50.4,1
20180201|2017-09-07 07:00,7,50.38,50.4,50.23,50.29,45
20180201|2017-09-07 07:30,7,50.14,50.32,50.14,50.32,10
20180201|2017-09-07 08:00,7,50.42,50.42,50.35,50.35,3
20180201|2017-09-07 08:30,7,50.45,50.45,50.35,50.35,5
20180201|2017-09-07 09:00,7,50.3,50.31,50.21,50.27,27
20180201|2017-09-07 09:30,7,50.32,50.32,50.16,50.2,328
20180201|2017-09-07 10:00,7,50.22,50.6,50.15,50.27,190
20180201|2017-09-07 10:30,7,50.45,50.46,50.33,50.37,4
20180201|2017-09-07 11:30,7,50.45,50.45,50.45,50.45,1
20180201|2017-09-07 12:00,7,50.46,50.46,50.44,50.44,2
20180201|2017-09-07 12:30,7,50.38,50.38,50.35,50.35,3
20180201|2017-09-07 13:00,7,50.45,50.5,50.45,50.47,12
20180201|2017-09-07 13:30,7,50.47,50.47,50.47,50.47,4
20180201|2017-09-07 21:30,8,50.52,50.53,50.52,50.53,3
20180201|2017-09-07 22:00,8,50.56,50.56,50.56,50.56,3
20180201|2017-09-08 01:00,8,50.48,50.5,50.47,50.5,11
20180201|2017-09-08 02:00,8,50.42,50.42,50.34,50.34,6
20180201|2017-09-08 02:30,8,50.37,50.37,50.36,50.36,8
20180201|2017-09-08 03:30,8,50.4,50.42,50.19,50.22,18
20180201|2017-09-08 04:00,8,50.19,50.19,50.19,50.19,1
20180201|2017-09-08 05:30,8,50.31,50.31,50.31,50.31,4
20180201|2017-09-08 06:30,8,50.31,50.31,50.31,50.31,1
20180201|2017-09-08 07:00,8,50.33,50.33,50.33,50.33,1
20180201|2017-09-08 07:30,8,50.43,50.46,50.32,50.46,11
20180201|2017-09-08 08:00,8,50.38,50.43,50.38,50.43,9
20180201|2017-09-08 08:30,8,50.37,50.38,50.37,50.38,4
20180201|2017-09-08 09:00,8,50.25,50.25,50.25,50.25,7
20180201|2017-09-08 09:30,8,50.29,50.29,49.8,49.8,136
20180201|2017-09-08 10:00,8,49.8,49.85,49.71,49.85,31
20180201|2017-09-08 10:30,8,49.84,49.95,49.84,49.95,14
20180201|2017-09-08 11:00,8,49.79,49.81,49.7,49.7,18
20180201|2017-09-08 12:00,8,49.6,49.6,49.5,49.5,6
20180201|2017-09-08 12:30,8,49.44,49.44,49.15,49.15,29
20180201|2017-09-08 13:00,8,49.31,49.31,49.14,49.3,74
20180201|2017-09-08 13:30,8,49.21,49.21,49.21,49.21,1
20180201|2017-09-08 14:00,8,49.24,49.25,49.24,49.25,6
20180201|2017-09-08 14:30,8,49.28,49.28,49.28,49.28,2
20180201|2017-09-08 15:30,8,49.26,49.26,49.26,49.26,1
20180201|2017-09-10 18:30,11,49.43,49.43,49.43,49.43,1
20180201|2017-09-10 23:30,11,49.63,49.63,49.63,49.63,2
20180201|2017-09-11 01:00,11,49.62,49.63,49.6,49.63,42
20180201|2017-09-11 02:30,11,49.41,49.41,49.37,49.37,5
20180201|2017-09-11 03:00,11,49.47,49.47,49.47,49.47,1
20180201|2017-09-11 03:30,11,49.44,49.44,49.44,49.44,1
20180201|2017-09-11 04:00,11,49.6,49.6,49.6,49.6,1
20180201|2017-09-11 05:00,11,49.37,49.38,49.35,49.38,63
20180201|2017-09-11 07:00,11,49.34,49.39,49.34,49.39,3
20180201|2017-09-11 07:30,11,49.37,49.37,49.27,49.28,20
20180201|2017-09-11 08:00,11,49.31,49.31,49.02,49.02,5
20180201|2017-09-11 08:30,11,48.93,48.93,48.83,48.85,50
20180201|2017-09-11 09:00,11,48.96,48.96,48.94,48.94,9
20180201|2017-09-11 09:30,11,48.94,49.48,48.93,49.48,70
20180201|2017-09-11 10:00,11,49.39,49.39,49.34,49.35,17
20180201|2017-09-11 10:30,11,49.34,49.65,49.34,49.65,44
20180201|2017-09-11 11:00,11,49.7,49.72,49.62,49.62,11
20180201|2017-09-11 12:00,11,49.72,49.72,49.6,49.6,8
20180201|2017-09-11 12:30,11,49.6,49.6,49.6,49.6,1
20180201|2017-09-11 13:00,11,49.66,49.72,49.62,49.7,6
20180201|2017-09-11 13:30,11,49.66,49.66,49.65,49.65,4
20180201|2017-09-11 23:30,12,49.54,49.54,49.54,49.54,1
20180201|2017-09-12 01:00,12,49.64,49.64,49.64,49.64,1
20180201|2017-09-12 02:30,12,49.51,49.51,49.51,49.51,6
20180201|2017-09-12 05:30,12,49.6,49.63,49.6,49.63,2
20180201|2017-09-12 06:00,12,49.62,49.86,49.62,49.85,19
20180201|2017-09-12 07:00,12,49.89,49.89,49.87,49.87,26
20180201|2017-09-12 07:30,12,49.83,49.84,49.71,49.71,60
20180201|2017-09-12 08:00,12,49.86,49.86,49.44,49.67,44
20180201|2017-09-12 08:30,12,49.67,49.72,49.67,49.72,11
20180201|2017-09-12 09:00,12,49.67,49.89,49.67,49.69,25
20180201|2017-09-12 10:00,12,49.58,49.78,49.51,49.76,34
20180201|2017-09-12 10:30,12,49.88,49.88,49.78,49.78,22
20180201|2017-09-12 11:00,12,49.67,49.71,49.62,49.62,30
20180201|2017-09-12 11:30,12,49.66,49.72,49.66,49.72,2
20180201|2017-09-12 12:30,12,49.75,49.75,49.75,49.75,1
20180201|2017-09-12 13:00,12,49.78,49.83,49.73,49.73,8
20180201|2017-09-12 15:30,12,49.77,49.85,48.87,49.85,21
20180201|2017-09-12 20:00,13,49.71,49.71,49.71,49.71,1
20180201|2017-09-12 20:30,13,49.67,49.67,49.67,49.67,1
20180201|2017-09-13 02:00,13,49.61,49.61,49.61,49.61,1
20180201|2017-09-13 03:00,13,49.75,49.75,49.75,49.75,2
20180201|2017-09-13 04:30,13,50.09,50.09,50.09,50.09,1
20180201|2017-09-13 06:30,13,50.02,50.07,50.02,50.07,9
20180201|2017-09-13 07:00,13,50.07,50.08,50.07,50.07,14
20180201|2017-09-13 07:30,13,50.07,50.07,49.98,49.98,57
20180201|2017-09-13 08:00,13,50.02,50.05,49.96,50.02,16
20180201|2017-09-13 08:30,13,49.93,50.1,49.91,50.05,32
20180201|2017-09-13 09:00,13,50.09,50.09,49.98,49.98,18
20180201|2017-09-13 09:30,13,50.02,50.11,49.85,50.01,118
20180201|2017-09-13 10:00,13,50,50.28,50,50.24,38
20180201|2017-09-13 10:30,13,50.17,50.17,50.17,50.17,5
20180201|2017-09-13 11:00,13,50.27,50.27,50.14,50.21,11
20180201|2017-09-13 11:30,13,50.26,50.27,50.24,50.24,17
20180201|2017-09-13 12:00,13,50.22,50.35,50.22,50.32,25
20180201|2017-09-13 12:30,13,50.38,50.49,50.38,50.47,18
20180201|2017-09-13 13:00,13,50.54,50.54,50.54,50.54,4
20180201|2017-09-13 13:30,13,50.49,50.49,50.49,50.49,2
20180201|2017-09-13 14:00,13,50.52,50.55,50.52,50.55,3
20180201|2017-09-13 14:30,13,50.56,50.56,50.56,50.56,1
20180201|2017-09-14 00:30,14,50.33,50.33,50.33,50.33,1
20180201|2017-09-14 01:00,14,50.3,50.3,50.3,50.3,1
20180201|2017-09-14 01:30,14,50.28,50.28,50.28,50.28,3
20180201|2017-09-14 02:30,14,50.39,50.39,50.39,50.39,1
20180201|2017-09-14 03:00,14,50.41,50.44,50.41,50.44,2
20180201|2017-09-14 04:00,14,50.48,50.61,50.48,50.61,21
20180201|2017-09-14 04:30,14,50.62,50.62,50.62,50.62,1
20180201|2017-09-14 05:00,14,50.69,50.69,50.67,50.67,15
20180201|2017-09-14 06:00,14,50.83,50.94,50.83,50.94,25
20180201|2017-09-14 06:30,14,50.91,50.93,50.91,50.93,33
20180201|2017-09-14 07:00,14,50.95,50.98,50.95,50.97,10
20180201|2017-09-14 07:30,14,50.91,50.91,50.84,50.91,9
20180201|2017-09-14 08:00,14,50.96,51.09,50.96,51.09,36
20180201|2017-09-14 08:30,14,51.01,51.09,50.98,51.09,10
20180201|2017-09-14 09:00,14,51.09,51.36,51.04,51.36,127
20180201|2017-09-14 09:30,14,51.32,51.42,51.3,51.33,38
20180201|2017-09-14 10:00,14,51.23,51.29,51.2,51.28,86
20180201|2017-09-14 10:30,14,51.2,51.27,51.16,51.24,52
20180201|2017-09-14 11:00,14,51.25,51.25,51.17,51.17,4
20180201|2017-09-14 11:30,14,51.17,51.17,51.07,51.13,38
20180201|2017-09-14 12:00,14,51.04,51.07,51.04,51.06,27
20180201|2017-09-14 12:30,14,51.16,51.16,51.15,51.15,3
20180201|2017-09-14 13:00,14,51.11,51.11,51.02,51.07,9
20180201|2017-09-14 13:30,14,50.98,50.98,50.82,50.82,72
20180201|2017-09-15 02:30,15,50.75,50.75,50.7,50.7,3
20180201|2017-09-15 03:30,15,50.78,51.06,50.78,51.06,4
20180201|2017-09-15 04:00,15,51.07,51.18,51.07,51.14,9
20180201|2017-09-15 04:30,15,51.22,51.22,51.08,51.12,12
20180201|2017-09-15 05:30,15,51.06,51.06,51.06,51.06,2
20180201|2017-09-15 06:30,15,51.21,51.21,51.21,51.21,3
20180201|2017-09-15 07:00,15,51.27,51.27,51.26,51.26,2
20180201|2017-09-15 07:30,15,51.26,51.27,51.09,51.14,26
20180201|2017-09-15 08:00,15,51.11,51.28,51.11,51.24,14
20180201|2017-09-15 08:30,15,51.23,51.3,51.16,51.3,11
20180201|2017-09-15 09:00,15,51.24,51.28,51.16,51.16,8
20180201|2017-09-15 09:30,15,51.18,51.18,51.18,51.18,1
20180201|2017-09-15 10:00,15,51.25,51.28,51.25,51.27,5
20180201|2017-09-15 10:30,15,51.29,51.29,51.18,51.19,31
20180201|2017-09-15 11:00,15,51.11,51.12,51.08,51.08,6
20180201|2017-09-15 12:00,15,51.04,51.07,51.03,51.05,54
20180201|2017-09-15 12:30,15,51.09,51.1,51.09,51.1,3
20180201|2017-09-15 13:00,15,51.27,51.32,51.27,51.32,27
20180201|2017-09-17 17:30,18,51.17,51.17,51.17,51.17,2
20180201|2017-09-17 19:30,18,51.25,51.25,51.25,51.25,3
20180201|2017-09-18 01:30,18,51.36,51.36,51.36,51.36,1
20180201|2017-09-18 02:00,18,51.41,51.47,51.41,51.47,5
20180201|2017-09-18 02:30,18,51.49,51.49,51.49,51.49,1
20180201|2017-09-18 03:00,18,51.48,51.56,51.48,51.56,7
20180201|2017-09-18 04:00,18,51.47,51.47,51.47,51.47,1
20180201|2017-09-18 04:30,18,51.39,51.39,51.19,51.26,16
20180201|2017-09-18 05:00,18,51.28,51.28,51.08,51.08,10
20180201|2017-09-18 06:00,18,51.04,51.04,50.98,50.98,30
20180201|2017-09-18 06:30,18,51.02,51.02,50.84,50.84,12
20180201|2017-09-18 07:00,18,50.99,50.99,50.93,50.93,6
20180201|2017-09-18 07:30,18,50.96,51.07,50.96,51.07,45
20180201|2017-09-18 08:00,18,51.05,51.08,51.04,51.08,4
20180201|2017-09-18 08:30,18,50.95,51.18,50.95,51.18,15
20180201|2017-09-18 09:00,18,51.21,51.21,51.14,51.16,6
20180201|2017-09-18 09:30,18,51.13,51.13,50.72,50.72,134
20180201|2017-09-18 10:00,18,50.65,50.73,50.57,50.6,12
20180201|2017-09-18 10:30,18,50.54,50.73,50.5,50.73,59
20180201|2017-09-18 11:00,18,50.76,50.85,50.76,50.85,69
20180201|2017-09-18 11:30,18,50.93,51.01,50.93,50.95,25
20180201|2017-09-18 12:00,18,50.97,51.16,50.97,51.16,19
20180201|2017-09-18 12:30,18,51.14,51.17,51.14,51.17,2
20180201|2017-09-18 13:00,18,51.15,51.21,51.04,51.04,71
20180201|2017-09-18 13:30,18,51.02,51.02,51.01,51.01,8
20180201|2017-09-18 14:00,18,51.01,51.01,51.01,51.01,1
20180201|2017-09-18 14:30,18,51.03,51.05,51.03,51.05,3
20180201|2017-09-18 20:00,19,51.12,51.12,51.12,51.12,1
20180201|2017-09-19 02:00,19,51.13,51.13,51.13,51.13,10
20180201|2017-09-19 02:30,19,51.24,51.32,51.23,51.32,9
20180201|2017-09-19 03:00,19,51.31,51.31,51.14,51.14,5
20180201|2017-09-19 03:30,19,51.2,51.21,51.13,51.13,10
20180201|2017-09-19 04:00,19,51.27,51.28,51.27,51.28,3
20180201|2017-09-19 04:30,19,51.26,51.41,51.26,51.38,13
20180201|2017-09-19 05:30,19,51.4,51.42,51.4,51.42,13
20180201|2017-09-19 06:00,19,51.4,51.4,51.35,51.35,4
20180201|2017-09-19 06:30,19,51.29,51.3,51.29,51.3,3
20180201|2017-09-19 07:30,19,51.33,51.33,51.23,51.26,14
20180201|2017-09-19 08:00,19,51.28,51.28,51.18,51.18,4
20180201|2017-09-19 08:30,19,51.25,51.25,50.97,50.97,18
20180201|2017-09-19 09:00,19,50.95,51.04,50.84,50.86,64
20180201|2017-09-19 09:30,19,50.95,51.01,50.9,50.93,26
20180201|2017-09-19 10:00,19,50.92,50.98,50.82,50.93,24
20180201|2017-09-19 10:30,19,50.85,50.89,50.85,50.89,2
20180201|2017-09-19 11:00,19,50.78,50.83,50.65,50.72,50
20180201|2017-09-19 11:30,19,50.68,50.68,50.68,50.68,1
20180201|2017-09-19 12:00,19,50.7,50.77,50.62,50.62,10
20180201|2017-09-19 12:30,19,50.56,50.58,50.53,50.58,16
20180201|2017-09-19 13:00,19,50.61,50.88,50.61,50.71,122
20180201|2017-09-19 13:30,19,50.74,50.74,50.74,50.74,5
20180201|2017-09-19 15:30,19,50.76,51.02,50.76,51.01,47
20180201|2017-09-20 01:00,20,51.01,51.01,50.99,50.99,5
20180201|2017-09-20 02:00,20,51.07,51.12,51.07,51.12,9
20180201|2017-09-20 02:30,20,51.14,51.14,51.13,51.13,5
20180201|2017-09-20 03:00,20,50.98,50.98,50.98,50.98,1
20180201|2017-09-20 03:30,20,51.12,51.12,51.12,51.12,2
20180201|2017-09-20 04:00,20,51.19,51.19,51.19,51.19,1
20180201|2017-09-20 04:30,20,51.19,51.23,51.17,51.23,10
20180201|2017-09-20 06:00,20,51.23,51.25,51.23,51.25,2
20180201|2017-09-20 06:30,20,51.19,51.19,51.18,51.19,34
20180201|2017-09-20 07:00,20,51.19,51.22,51.09,51.18,14
20180201|2017-09-20 07:30,20,51.14,51.16,51.14,51.16,3
20180201|2017-09-20 08:00,20,51.17,51.21,51.14,51.18,85
20180201|2017-09-20 08:30,20,51.21,51.41,51.18,51.35,56
20180201|2017-09-20 09:00,20,51.38,51.4,51.33,51.35,33
20180201|2017-09-20 09:30,20,51.35,51.38,50.91,51.38,75
20180201|2017-09-20 10:00,20,51.41,51.55,51.36,51.44,104
20180201|2017-09-20 10:30,20,51.45,51.46,51.45,51.46,3
20180201|2017-09-20 11:00,20,51.5,51.67,51.5,51.63,7
20180201|2017-09-20 11:30,20,51.71,51.73,51.55,51.59,39
20180201|2017-09-20 12:00,20,51.49,51.53,51.41,51.53,15
20180201|2017-09-20 12:30,20,51.56,51.56,51.56,51.56,1
20180201|2017-09-20 13:00,20,51.58,51.59,51.12,51.47,79
20180201|2017-09-20 13:30,20,51.44,51.45,51.39,51.39,22
20180201|2017-09-20 14:00,20,51.36,51.38,51.34,51.38,26
20180201|2017-09-20 14:30,20,51.42,51.42,51.42,51.42,21
20180201|2017-09-20 15:00,20,51.41,51.41,51.41,51.41,2
20180201|2017-09-20 16:30,20,51.49,51.49,51.49,51.49,1
20180201|2017-09-20 20:00,21,51.44,51.44,51.44,51.44,1
20180201|2017-09-20 21:00,21,51.42,51.42,51.42,51.42,1
20180201|2017-09-21 02:00,21,51.35,51.35,51.35,51.35,1
20180201|2017-09-21 02:30,21,51.29,51.29,51.29,51.29,2
20180201|2017-09-21 03:30,21,51.26,51.26,51.21,51.22,7
20180201|2017-09-21 04:00,21,51.26,51.26,51.18,51.18,3
20180201|2017-09-21 06:00,21,51.07,51.07,50.99,51.02,22
20180201|2017-09-21 06:30,21,50.99,51.01,50.99,51.01,20
20180201|2017-09-21 07:00,21,50.9,51.08,50.9,51.07,13
20180201|2017-09-21 07:30,21,51.14,51.14,51.14,51.14,1
20180201|2017-09-21 08:00,21,51.22,51.32,51.19,51.2,10
20180201|2017-09-21 08:30,21,51.27,51.27,50.98,51.21,63
20180201|2017-09-21 09:00,21,51.32,51.43,51.26,51.26,25
20180201|2017-09-21 09:30,21,51.37,51.44,51.34,51.35,53
20180201|2017-09-21 10:00,21,51.36,51.4,51.36,51.36,13
20180201|2017-09-21 10:30,21,51.28,51.36,51.28,51.35,16
20180201|2017-09-21 11:00,21,51.36,51.36,51.36,51.36,14
20180201|2017-09-21 11:30,21,51.37,51.45,51.33,51.33,38
20180201|2017-09-21 12:30,21,51.42,51.42,51.37,51.37,15
20180201|2017-09-21 13:00,21,51.35,51.4,51.29,51.37,8
20180201|2017-09-21 19:30,22,51.38,51.38,51.38,51.38,1
20180201|2017-09-21 21:30,22,51.36,51.36,51.36,51.36,1
20180201|2017-09-21 22:00,22,51.4,51.4,51.4,51.4,1
20180201|2017-09-22 02:00,22,51.42,51.43,51.42,51.43,6
20180201|2017-09-22 02:30,22,51.45,51.45,51.44,51.45,16
20180201|2017-09-22 03:00,22,51.48,51.48,51.38,51.38,8
20180201|2017-09-22 03:30,22,51.32,51.32,51.25,51.29,31
20180201|2017-09-22 04:00,22,51.3,51.3,51.3,51.3,7
20180201|2017-09-22 05:30,22,51.37,51.37,51.37,51.37,5
20180201|2017-09-22 06:00,22,51.29,51.3,51.22,51.23,10
20180201|2017-09-22 06:30,22,51.18,51.26,51.18,51.26,7
20180201|2017-09-22 07:00,22,51.23,51.23,51.23,51.23,1
20180201|2017-09-22 07:30,22,51.2,51.26,51.2,51.26,7
20180201|2017-09-22 08:00,22,51.25,51.36,51.17,51.23,8
20180201|2017-09-22 08:30,22,51.33,51.39,51.24,51.32,66
20180201|2017-09-22 09:00,22,51.35,51.5,51.32,51.38,99
20180201|2017-09-22 09:30,22,51.44,51.44,51.29,51.29,28
20180201|2017-09-22 10:00,22,51.43,51.48,51.4,51.4,49
20180201|2017-09-22 10:30,22,51.4,51.43,51.2,51.2,55
20180201|2017-09-22 11:00,22,51.3,51.33,51.3,51.33,2
20180201|2017-09-22 12:00,22,51.22,51.3,51.22,51.3,44
20180201|2017-09-22 12:30,22,51.29,51.29,51.29,51.29,2
20180201|2017-09-22 13:00,22,51.4,51.5,51.4,51.5,25
20180201|2017-09-22 13:30,22,51.51,51.51,51.49,51.49,6
20180201|2017-09-22 14:30,22,51.45,51.45,51.45,51.45,2
20180201|2017-09-22 15:00,22,51.45,51.45,51.45,51.45,2
20180201|2017-09-24 19:30,25,51.44,51.44,51.44,51.44,1
20180201|2017-09-25 02:30,25,51.27,51.27,51.27,51.27,1
20180201|2017-09-25 03:30,25,51.28,51.28,51.28,51.28,3
20180201|2017-09-25 04:00,25,51.28,51.33,51.28,51.33,6
20180201|2017-09-25 04:30,25,51.34,51.34,51.34,51.34,3
20180201|2017-09-25 05:00,25,51.44,51.44,51.4,51.4,7
20180201|2017-09-25 06:00,25,51.5,51.66,51.49,51.66,15
20180201|2017-09-25 06:30,25,51.83,51.83,51.83,51.83,1
20180201|2017-09-25 07:00,25,51.88,52.02,51.88,51.95,9
20180201|2017-09-25 07:30,25,51.86,51.86,51.85,51.85,2
20180201|2017-09-25 08:00,25,51.84,51.94,51.84,51.92,11
20180201|2017-09-25 08:30,25,51.94,52.1,51.93,52.05,31
20180201|2017-09-25 09:00,25,52.02,52.09,51.92,52.09,79
20180201|2017-09-25 09:30,25,52.08,52.09,52.02,52.03,32
20180201|2017-09-25 10:00,25,52.06,52.39,52.04,52.39,111
20180201|2017-09-25 10:30,25,52.32,52.32,52.27,52.27,7
20180201|2017-09-25 11:00,25,52.38,52.38,52.38,52.38,1
20180201|2017-09-25 11:30,25,52.4,52.42,52.36,52.42,91
20180201|2017-09-25 12:00,25,52.41,52.53,52.41,52.5,27
20180201|2017-09-25 12:30,25,52.58,52.74,52.58,52.72,19
20180201|2017-09-25 13:00,25,52.76,52.86,52.76,52.86,32
20180201|2017-09-25 13:30,25,52.85,52.85,52.75,52.75,5
20180201|2017-09-25 14:30,25,52.74,52.74,52.74,52.74,2
20180201|2017-09-25 15:30,25,52.68,52.68,52.68,52.68,1
20180201|2017-09-25 20:00,26,52.64,52.64,52.64,52.64,5
20180201|2017-09-25 22:00,26,52.74,52.74,52.74,52.74,1
20180201|2017-09-26 00:00,26,52.85,52.85,52.85,52.85,2
20180201|2017-09-26 01:30,26,52.6,52.6,52.6,52.6,1
20180201|2017-09-26 02:00,26,52.6,52.61,52.52,52.55,73
20180201|2017-09-26 02:30,26,52.51,52.55,52.47,52.55,55
20180201|2017-09-26 03:00,26,52.76,52.76,52.52,52.52,6
20180201|2017-09-26 03:30,26,52.48,52.51,52.48,52.51,4
20180201|2017-09-26 04:30,26,52.48,52.48,52.48,52.48,1
20180201|2017-09-26 05:30,26,52.56,52.56,52.56,52.56,1
20180201|2017-09-26 06:00,26,52.57,52.7,52.57,52.7,4
20180201|2017-09-26 06:30,26,52.72,52.72,52.66,52.69,7
20180201|2017-09-26 07:00,26,52.61,52.61,52.37,52.47,36
20180201|2017-09-26 07:30,26,52.44,52.44,52.44,52.44,2
20180201|2017-09-26 08:00,26,52.43,52.5,52.36,52.37,27
20180201|2017-09-26 08:30,26,52.33,52.33,52.1,52.27,118
20180201|2017-09-26 09:00,26,52.29,52.4,52.27,52.31,4
20180201|2017-09-26 09:30,26,52.33,52.38,52.27,52.38,25
20180201|2017-09-26 10:00,26,52.55,52.58,52.49,52.49,61
20180201|2017-09-26 10:30,26,52.43,52.55,52.39,52.55,85
20180201|2017-09-26 11:00,26,52.49,52.49,52.49,52.49,1
20180201|2017-09-26 11:30,26,52.48,52.57,52.48,52.52,6
20180201|2017-09-26 12:00,26,52.48,52.51,52.46,52.49,5
20180201|2017-09-26 12:30,26,52.48,52.49,52.48,52.49,6
20180201|2017-09-26 13:00,26,52.39,52.57,52.37,52.53,40
20180201|2017-09-26 13:30,26,52.56,52.59,52.55,52.59,5
20180201|2017-09-26 14:00,26,52.58,52.6,52.58,52.58,46
20180201|2017-09-26 14:30,26,52.59,52.59,52.53,52.53,5
20180201|2017-09-26 15:00,26,52.55,52.55,52.55,52.55,1
20180201|2017-09-26 15:30,26,52.76,52.76,52.73,52.74,9
20180201|2017-09-26 21:00,27,52.7,52.7,52.7,52.7,1
20180201|2017-09-27 01:00,27,52.81,52.92,52.81,52.92,103
20180201|2017-09-27 01:30,27,52.9,52.9,52.86,52.88,48
20180201|2017-09-27 02:00,27,52.83,52.84,52.77,52.77,21
20180201|2017-09-27 02:30,27,52.68,52.71,52.68,52.68,30
20180201|2017-09-27 03:00,27,52.63,52.64,52.61,52.63,31
20180201|2017-09-27 03:30,27,52.58,52.58,52.5,52.54,33
20180201|2017-09-27 04:00,27,52.58,52.59,52.58,52.59,8
20180201|2017-09-27 04:30,27,52.49,52.5,52.42,52.42,17
20180201|2017-09-27 06:00,27,52.54,52.58,52.54,52.58,8
20180201|2017-09-27 06:30,27,52.61,52.61,52.61,52.61,3
20180201|2017-09-27 07:00,27,52.54,52.54,52.54,52.54,1
20180201|2017-09-27 07:30,27,52.57,52.6,52.57,52.6,10
20180201|2017-09-27 08:00,27,52.59,52.71,52.59,52.7,14
20180201|2017-09-27 08:30,27,52.68,52.77,52.61,52.61,47
20180201|2017-09-27 09:00,27,52.6,52.69,52.57,52.64,47
20180201|2017-09-27 09:30,27,52.69,52.77,52.28,52.37,122
20180201|2017-09-27 10:00,27,52.47,52.53,52.41,52.53,29
20180201|2017-09-27 10:30,27,52.62,52.77,52.62,52.64,70
20180201|2017-09-27 11:00,27,52.67,52.67,52.67,52.67,1
20180201|2017-09-27 11:30,27,52.69,52.7,52.69,52.7,2
20180201|2017-09-27 12:30,27,52.68,52.68,52.45,52.55,44
20180201|2017-09-27 13:00,27,52.55,52.76,52.55,52.71,55
20180201|2017-09-27 13:30,27,52.72,52.74,52.68,52.68,3
20180201|2017-09-27 14:00,27,52.68,52.68,52.68,52.68,2
20180201|2017-09-27 15:30,27,52.57,52.57,52.57,52.57,1
20180201|2017-09-27 23:00,28,52.51,52.51,52.51,52.51,1
20180201|2017-09-28 01:30,28,52.49,52.49,52.43,52.45,21
20180201|2017-09-28 02:30,28,52.52,52.52,52.52,52.52,1
20180201|2017-09-28 03:30,28,52.78,52.78,52.78,52.78,45
20180201|2017-09-28 04:00,28,52.88,53.28,52.87,53.18,377
20180201|2017-09-28 04:30,28,53.13,53.28,53.13,53.21,13
20180201|2017-09-28 05:00,28,53.19,53.19,53.19,53.19,1
20180201|2017-09-28 05:30,28,53.2,53.2,53.16,53.16,10
20180201|2017-09-28 06:00,28,53.14,53.14,53.14,53.14,1
20180201|2017-09-28 06:30,28,53.13,53.14,53.08,53.08,8
20180201|2017-09-28 07:00,28,52.98,52.99,52.96,52.98,5
20180201|2017-09-28 07:30,28,53.08,53.11,53.06,53.06,23
20180201|2017-09-28 08:00,28,53.04,53.21,53.04,53.11,40
20180201|2017-09-28 08:30,28,53.07,53.17,53.02,53.06,25
20180201|2017-09-28 09:00,28,53.08,53.08,52.88,52.96,91
20180201|2017-09-28 09:30,28,52.93,52.99,52.87,52.99,14
20180201|2017-09-28 10:00,28,52.91,52.91,52.34,52.51,262
20180201|2017-09-28 10:30,28,52.53,52.53,52.15,52.21,140
20180201|2017-09-28 11:00,28,52.21,52.22,52,52.04,143
20180201|2017-09-28 11:30,28,51.95,52,51.84,52,64
20180201|2017-09-28 12:00,28,51.95,52.02,51.9,51.99,24
20180201|2017-09-28 12:30,28,52.05,52.15,52.05,52.11,9
20180201|2017-09-28 13:00,28,52.09,52.25,52.03,52.18,47
20180201|2017-09-28 13:30,28,52.21,52.24,52.2,52.24,59
20180201|2017-09-28 14:00,28,52.25,52.25,52.25,52.25,1
20180201|2017-09-28 14:30,28,52.25,52.25,52.25,52.25,1
20180201|2017-09-29 02:00,29,52.06,52.07,52.06,52.07,2
20180201|2017-09-29 02:30,29,52.07,52.15,52.07,52.15,2
20180201|2017-09-29 03:30,29,52.38,52.41,52.38,52.41,3
20180201|2017-09-29 04:00,29,52.36,52.36,52.2,52.2,16
20180201|2017-09-29 06:00,29,52.15,52.15,52.09,52.09,6
20180201|2017-09-29 06:30,29,52,52,52,52,20
20180201|2017-09-29 07:00,29,52.06,52.34,52.06,52.34,30
20180201|2017-09-29 07:30,29,52.24,52.26,52.12,52.25,10
20180201|2017-09-29 08:00,29,52.12,52.22,52.1,52.22,15
20180201|2017-09-29 08:30,29,52.16,52.28,52.12,52.2,20
20180201|2017-09-29 09:00,29,52.24,52.24,52,52.08,87
20180201|2017-09-29 09:30,29,52.15,52.22,52.08,52.22,57
20180201|2017-09-29 10:00,29,52.15,52.2,52.09,52.09,15
20180201|2017-09-29 10:30,29,52.13,52.13,52.06,52.06,23
20180201|2017-09-29 11:00,29,52.11,52.11,52.11,52.11,3
20180201|2017-09-29 11:30,29,52.17,52.26,52.17,52.25,74
20180201|2017-09-29 12:00,29,52.16,52.16,52.01,52.01,52
20180201|2017-09-29 12:30,29,52.01,52.01,51.97,51.97,31
20180201|2017-09-29 13:00,29,52.16,52.26,52.06,52.24,162
20180201|2017-09-29 13:30,29,52.1,52.1,52.09,52.09,5
20180201|2017-09-29 14:00,29,52.11,52.11,52.11,52.11,5
20180201|2017-10-01 19:00,2,52.15,52.16,52.15,52.15,5
20180201|2017-10-01 20:30,2,52.12,52.12,52.12,52.12,1
20180201|2017-10-02 01:30,2,52.06,52.06,52.06,52.06,1
20180201|2017-10-02 02:00,2,51.97,51.97,51.97,51.97,1
20180201|2017-10-02 02:30,2,51.91,51.93,51.85,51.93,55
20180201|2017-10-02 03:30,2,52.01,52.01,52.01,52.01,2
20180201|2017-10-02 04:00,2,51.97,51.97,51.95,51.95,6
20180201|2017-10-02 04:30,2,51.92,51.92,51.86,51.86,25
20180201|2017-10-02 05:00,2,51.83,51.83,51.41,51.46,114
20180201|2017-10-02 05:30,2,51.53,51.53,51.37,51.38,9
20180201|2017-10-02 06:00,2,51.27,51.27,51.27,51.27,1
20180201|2017-10-02 06:30,2,51.19,51.19,51.1,51.16,9
20180201|2017-10-02 07:00,2,51.25,51.25,51.23,51.23,5
20180201|2017-10-02 07:30,2,51.26,51.26,51.15,51.15,8
20180201|2017-10-02 08:00,2,51.13,51.15,50.95,50.95,57
20180201|2017-10-02 08:30,2,50.92,51.03,50.91,50.98,20
20180201|2017-10-02 09:00,2,50.99,51.16,50.99,51.07,33
20180201|2017-10-02 09:30,2,51.1,51.1,50.98,50.98,33
20180201|2017-10-02 10:00,2,50.94,50.94,50.76,50.8,50
20180201|2017-10-02 10:30,2,50.9,50.92,50.86,50.92,15
20180201|2017-10-02 11:00,2,50.87,51.16,50.87,51.13,70
20180201|2017-10-02 11:30,2,51.16,51.24,51.16,51.2,37
20180201|2017-10-02 12:00,2,51.13,51.18,51.12,51.12,11
20180201|2017-10-02 12:30,2,51.15,51.23,51.12,51.23,55
20180201|2017-10-02 13:00,2,51.2,51.29,51.1,51.29,31
20180201|2017-10-02 13:30,2,51.27,51.27,51.27,51.27,8
20180201|2017-10-02 15:30,2,51.22,51.22,51.22,51.22,24
20180201|2017-10-03 01:30,3,51.07,51.07,51.07,51.07,1
20180201|2017-10-03 03:00,3,51.23,51.23,51.23,51.23,1
20180201|2017-10-03 03:30,3,51.29,51.29,51.24,51.24,3
20180201|2017-10-03 04:00,3,51.21,51.21,51.21,51.21,1
20180201|2017-10-03 04:30,3,51.16,51.16,51.16,51.16,20
20180201|2017-10-03 05:00,3,51.14,51.14,51.1,51.1,12
20180201|2017-10-03 05:30,3,51.18,51.18,51.18,51.18,2
20180201|2017-10-03 06:00,3,51.17,51.17,51.17,51.17,1
20180201|2017-10-03 06:30,3,51.1,51.1,51.09,51.09,7
20180201|2017-10-03 07:00,3,51.08,51.08,50.95,51,33
20180201|2017-10-03 07:30,3,50.96,51,50.95,51,37
20180201|2017-10-03 08:00,3,51,51.22,50.98,51.22,40
20180201|2017-10-03 08:30,3,51.17,51.39,51.13,51.36,123
20180201|2017-10-03 09:00,3,51.31,51.35,51.15,51.19,38
20180201|2017-10-03 09:30,3,51.16,51.18,51.03,51.18,68
20180201|2017-10-03 10:00,3,51.23,51.26,51.2,51.22,44
20180201|2017-10-03 10:30,3,51.21,51.21,51.13,51.14,18
20180201|2017-10-03 11:00,3,51.07,51.08,51.04,51.04,25
20180201|2017-10-03 12:00,3,51.11,51.11,51.11,51.11,1
20180201|2017-10-03 12:30,3,51.16,51.18,51.16,51.18,11
20180201|2017-10-03 13:00,3,51.12,51.12,51.07,51.07,7
20180201|2017-10-03 13:30,3,51.16,51.16,51.16,51.16,2
20180201|2017-10-03 14:00,3,51.1,51.1,51.06,51.06,16
20180201|2017-10-03 14:30,3,51.08,51.08,51.08,51.08,1
20180201|2017-10-03 15:30,3,51.13,51.13,50.85,50.87,50
20180201|2017-10-03 16:30,3,50.83,50.83,50.83,50.83,2
20180201|2017-10-03 19:30,4,50.75,50.75,50.75,50.75,3
20180201|2017-10-04 00:00,4,50.81,50.81,50.81,50.81,1
20180201|2017-10-04 01:30,4,50.83,50.89,50.83,50.89,6
20180201|2017-10-04 02:00,4,50.84,50.84,50.8,50.8,4
20180201|2017-10-04 02:30,4,50.9,51,50.89,51,13
20180201|2017-10-04 03:00,4,50.84,50.84,50.78,50.78,7
20180201|2017-10-04 04:30,4,50.84,50.84,50.84,50.84,1
20180201|2017-10-04 05:00,4,50.83,50.9,50.81,50.9,31
20180201|2017-10-04 05:30,4,50.88,50.88,50.88,50.88,1
20180201|2017-10-04 06:00,4,50.96,50.96,50.96,50.96,4
20180201|2017-10-04 07:00,4,51,51.07,51,51.03,8
20180201|2017-10-04 07:30,4,51.03,51.03,50.98,50.98,4
20180201|2017-10-04 08:00,4,51.1,51.15,51.04,51.14,83
20180201|2017-10-04 08:30,4,51.03,51.03,51,51.01,17
20180201|2017-10-04 09:00,4,50.97,50.98,50.9,50.96,33
20180201|2017-10-04 09:30,4,51,51.32,51,51.15,151
20180201|2017-10-04 10:00,4,51.2,51.25,51.04,51.25,47
20180201|2017-10-04 10:30,4,51.13,51.16,51.13,51.16,2
20180201|2017-10-04 11:00,4,51.09,51.09,50.86,50.89,116
20180201|2017-10-04 11:30,4,50.87,50.9,50.59,50.76,100
20180201|2017-10-04 12:00,4,50.74,50.93,50.74,50.93,55
20180201|2017-10-04 12:30,4,50.84,50.84,50.84,50.84,2
20180201|2017-10-04 13:00,4,50.86,50.86,50.8,50.8,14
20180201|2017-10-04 13:30,4,50.78,50.78,50.69,50.71,11
20180201|2017-10-04 14:00,4,50.69,50.69,50.69,50.69,3
20180201|2017-10-04 16:00,4,50.75,50.75,50.75,50.75,1
20180201|2017-10-05 00:30,5,50.76,50.76,50.76,50.76,1
20180201|2017-10-05 01:00,5,50.71,50.71,50.71,50.71,1
20180201|2017-10-05 02:00,5,50.87,50.87,50.84,50.84,3
20180201|2017-10-05 02:30,5,50.83,50.85,50.83,50.85,2
20180201|2017-10-05 04:00,5,51.02,51.02,51.02,51.02,1
20180201|2017-10-05 04:30,5,50.95,50.95,50.95,50.95,10
20180201|2017-10-05 05:00,5,50.9,50.93,50.9,50.93,6
20180201|2017-10-05 05:30,5,50.94,50.94,50.94,50.94,2
20180201|2017-10-05 06:00,5,50.86,50.97,50.86,50.95,4
20180201|2017-10-05 06:30,5,50.8,50.8,50.75,50.75,3
20180201|2017-10-05 07:00,5,50.78,50.85,50.78,50.85,4
20180201|2017-10-05 07:30,5,50.79,51,50.79,50.99,38
20180201|2017-10-05 08:00,5,50.98,50.99,50.93,50.95,6
20180201|2017-10-05 08:30,5,51.01,51.3,51.01,51.27,84
20180201|2017-10-05 09:00,5,51.25,51.64,51.22,51.58,207
20180201|2017-10-05 09:30,5,51.57,51.69,51.57,51.63,63
20180201|2017-10-05 10:00,5,51.77,51.79,51.59,51.76,62
20180201|2017-10-05 10:30,5,51.71,51.91,51.67,51.74,64
20180201|2017-10-05 11:00,5,51.72,51.76,51.63,51.63,21
20180201|2017-10-05 11:30,5,51.65,51.68,51.53,51.53,24
20180201|2017-10-05 12:00,5,51.6,51.6,51.48,51.48,43
20180201|2017-10-05 12:30,5,51.55,51.61,51.43,51.46,84
20180201|2017-10-05 13:00,5,51.44,51.47,51.44,51.44,51
20180201|2017-10-05 13:30,5,51.54,51.54,51.53,51.54,9
20180201|2017-10-05 14:00,5,51.55,51.55,51.53,51.53,11
20180201|2017-10-05 15:00,5,51.58,51.6,51.58,51.6,40
20180201|2017-10-06 02:00,6,51.42,51.43,51.4,51.4,26
20180201|2017-10-06 02:30,6,51.43,51.43,51.43,51.43,3
20180201|2017-10-06 03:00,6,51.57,51.6,51.55,51.55,12
20180201|2017-10-06 03:30,6,51.41,51.44,51.41,51.44,11
20180201|2017-10-06 04:00,6,51.45,51.45,51.45,51.45,10
20180201|2017-10-06 04:30,6,51.33,51.33,51.33,51.33,1
20180201|2017-10-06 05:00,6,51.3,51.3,51.03,51.09,14
20180201|2017-10-06 05:30,6,51.1,51.2,51.1,51.13,28
20180201|2017-10-06 06:00,6,51.13,51.14,51.1,51.14,17
20180201|2017-10-06 06:30,6,51.11,51.13,51.08,51.08,4
20180201|2017-10-06 07:00,6,51.05,51.05,50.5,50.51,165
20180201|2017-10-06 07:30,6,50.56,50.64,50.55,50.56,38
20180201|2017-10-06 08:00,6,50.53,50.55,50.29,50.41,118
20180201|2017-10-06 08:30,6,50.4,50.4,50.2,50.38,97
20180201|2017-10-06 09:00,6,50.35,50.39,50.18,50.36,47
20180201|2017-10-06 09:30,6,50.31,50.35,50.15,50.15,87
20180201|2017-10-06 10:00,6,50.15,50.15,50,50.05,107
20180201|2017-10-06 10:30,6,50.14,50.31,50.12,50.16,61
20180201|2017-10-06 11:00,6,50.15,50.17,50.12,50.17,4
20180201|2017-10-06 11:30,6,50.03,50.07,50.02,50.07,5
20180201|2017-10-06 12:00,6,50.14,50.26,50.14,50.26,22
20180201|2017-10-06 12:30,6,50.26,50.26,50.26,50.26,2
20180201|2017-10-06 13:00,6,50.19,50.19,50.09,50.12,30
20180201|2017-10-06 13:30,6,50.14,50.21,50.12,50.16,18
20180201|2017-10-06 14:00,6,50.15,50.15,50.15,50.15,1
20180201|2017-10-06 15:30,6,50.1,50.1,50.1,50.1,1
20180201|2017-10-08 20:30,9,50.25,50.25,50.25,50.25,10
20180201|2017-10-08 21:30,9,50.2,50.2,50.2,50.2,9
20180201|2017-10-08 22:00,9,50.2,50.2,50.2,50.2,1
20180201|2017-10-08 23:00,9,50.26,50.26,50.26,50.26,1
20180201|2017-10-09 01:00,9,50.31,50.31,50.19,50.19,5
20180201|2017-10-09 01:30,9,50.24,50.24,50.18,50.18,3
20180201|2017-10-09 02:00,9,50.19,50.19,50.17,50.17,2
20180201|2017-10-09 02:30,9,50.27,50.27,50.26,50.26,4
20180201|2017-10-09 03:30,9,50.1,50.21,50.1,50.21,3
20180201|2017-10-09 04:30,9,50.1,50.12,49.95,49.95,70
20180201|2017-10-09 05:00,9,50.08,50.12,50.08,50.12,7
20180201|2017-10-09 05:30,9,50.15,50.15,50.15,50.15,20
20180201|2017-10-09 06:00,9,50.15,50.2,50.14,50.2,18
20180201|2017-10-09 06:30,9,50.19,50.23,50.08,50.08,9
20180201|2017-10-09 07:00,9,50.11,50.11,50.11,50.11,3
20180201|2017-10-09 07:30,9,50.12,50.24,50.08,50.24,19
20180201|2017-10-09 08:00,9,50.26,50.47,50.22,50.42,17
20180201|2017-10-09 08:30,9,50.41,50.48,50.28,50.33,12
20180201|2017-10-09 09:00,9,50.24,50.25,50.16,50.23,65
20180201|2017-10-09 09:30,9,50.2,50.2,50.2,50.2,10
20180201|2017-10-09 10:00,9,50.15,50.31,50.14,50.29,57
20180201|2017-10-09 10:30,9,50.3,50.3,50.25,50.26,11
20180201|2017-10-09 11:00,9,50.23,50.39,50.23,50.37,58
20180201|2017-10-09 11:30,9,50.46,50.49,50.45,50.49,30
20180201|2017-10-09 12:00,9,50.45,50.45,50.45,50.45,1
20180201|2017-10-09 12:30,9,50.48,50.51,50.48,50.51,8
20180201|2017-10-09 13:00,9,50.54,50.54,50.33,50.33,31
20180201|2017-10-09 13:30,9,50.35,50.36,50.35,50.36,3
20180201|2017-10-09 14:00,9,50.32,50.32,50.28,50.28,46
20180201|2017-10-09 14:30,9,50.28,50.28,50.28,50.28,1
20180201|2017-10-09 15:00,9,50.29,50.3,50.29,50.29,16
20180201|2017-10-09 15:30,9,50.29,50.31,50.29,50.31,16
20180201|2017-10-10 01:30,10,50.43,50.45,50.43,50.45,2
20180201|2017-10-10 02:00,10,50.39,50.55,50.39,50.55,3
20180201|2017-10-10 02:30,10,50.55,50.58,50.55,50.58,5
20180201|2017-10-10 03:00,10,50.53,50.53,50.53,50.53,2
20180201|2017-10-10 03:30,10,50.53,50.57,50.53,50.57,3
20180201|2017-10-10 04:00,10,50.64,50.7,50.63,50.63,66
20180201|2017-10-10 04:30,10,50.72,50.72,50.72,50.72,2
20180201|2017-10-10 05:00,10,50.75,50.9,50.75,50.9,23
20180201|2017-10-10 05:30,10,50.94,50.94,50.94,50.94,10
20180201|2017-10-10 06:00,10,51,51,51,51,3
20180201|2017-10-10 06:30,10,50.95,50.96,50.93,50.96,8
20180201|2017-10-10 07:00,10,50.93,50.95,50.84,50.95,6
20180201|2017-10-10 07:30,10,50.96,50.96,50.87,50.87,12
20180201|2017-10-10 08:00,10,50.86,51.25,50.86,51.25,147
20180201|2017-10-10 08:30,10,51.19,51.33,51.17,51.3,97
20180201|2017-10-10 09:00,10,51.29,51.31,51.22,51.25,24
20180201|2017-10-10 09:30,10,51.19,51.43,51.19,51.42,111
20180201|2017-10-10 10:00,10,51.45,51.55,51.45,51.5,128
20180201|2017-10-10 10:30,10,51.54,51.64,51.47,51.61,59
20180201|2017-10-10 11:00,10,51.62,51.74,51.62,51.68,76
20180201|2017-10-10 11:30,10,51.74,51.74,51.6,51.65,22
20180201|2017-10-10 12:30,10,51.62,51.62,51.57,51.61,3
20180201|2017-10-10 13:00,10,51.52,51.58,51.43,51.56,160
20180201|2017-10-10 13:30,10,51.52,51.52,51.49,51.49,5
20180201|2017-10-10 14:00,10,51.46,51.49,51.45,51.49,9
20180201|2017-10-10 14:30,10,51.55,51.55,51.55,51.55,1
20180201|2017-10-10 15:30,10,51.55,51.55,51.55,51.55,1
20180201|2017-10-10 20:00,11,51.68,51.68,51.68,51.68,40
20180201|2017-10-11 00:30,11,51.66,51.69,51.66,51.69,51
20180201|2017-10-11 01:00,11,51.65,51.67,51.65,51.67,11
20180201|2017-10-11 02:00,11,51.63,51.63,51.6,51.6,13
20180201|2017-10-11 03:00,11,51.58,51.58,51.58,51.58,1
20180201|2017-10-11 03:30,11,51.71,51.82,51.71,51.8,19
20180201|2017-10-11 04:00,11,51.85,51.93,51.85,51.92,79
20180201|2017-10-11 04:30,11,51.93,51.95,51.91,51.91,8
20180201|2017-10-11 05:00,11,51.91,51.91,51.86,51.86,3
20180201|2017-10-11 05:30,11,51.92,51.94,51.92,51.94,2
20180201|2017-10-11 06:00,11,51.88,51.9,51.85,51.9,6
20180201|2017-10-11 06:30,11,51.81,51.81,51.49,51.58,60
20180201|2017-10-11 07:00,11,51.56,51.61,51.45,51.61,132
20180201|2017-10-11 07:30,11,51.65,51.7,51.57,51.7,104
20180201|2017-10-11 08:00,11,51.64,51.73,51.64,51.69,13
20180201|2017-10-11 08:30,11,51.57,51.65,51.5,51.5,50
20180201|2017-10-11 09:00,11,51.5,51.6,51.38,51.58,86
20180201|2017-10-11 09:30,11,51.48,51.55,51.45,51.51,8
20180201|2017-10-11 10:00,11,51.45,51.45,51.29,51.36,76
20180201|2017-10-11 10:30,11,51.4,51.43,51.33,51.42,16
20180201|2017-10-11 11:00,11,51.66,51.7,51.55,51.6,98
20180201|2017-10-11 11:30,11,51.65,51.71,51.65,51.7,81
20180201|2017-10-11 12:00,11,51.88,51.95,51.87,51.87,38
20180201|2017-10-11 12:30,11,51.91,51.92,51.86,51.92,10
20180201|2017-10-11 13:00,11,51.9,52.02,51.89,51.98,96
20180201|2017-10-11 13:30,11,51.91,51.91,51.88,51.88,6
20180201|2017-10-11 15:00,11,51.95,51.95,51.95,51.95,30
20180201|2017-10-11 15:30,11,51.93,51.93,51.68,51.68,109
20180201|2017-10-11 16:00,11,51.69,51.69,51.69,51.69,4
20180201|2017-10-11 16:30,11,51.74,51.74,51.74,51.74,2
20180201|2017-10-11 22:00,12,51.7,51.7,51.7,51.7,29
20180201|2017-10-11 22:30,12,51.7,51.7,51.7,51.7,1
20180201|2017-10-12 01:30,12,51.61,51.61,51.61,51.61,2
20180201|2017-10-12 03:30,12,51.63,51.65,51.54,51.54,22
20180201|2017-10-12 04:00,12,51.55,51.55,51.53,51.53,10
20180201|2017-10-12 04:30,12,51.61,51.61,51.53,51.53,24
20180201|2017-10-12 05:00,12,51.52,51.53,51.5,51.5,16
20180201|2017-10-12 05:30,12,51.47,51.5,51.2,51.25,26
20180201|2017-10-12 06:00,12,51.24,51.24,51.24,51.24,14
20180201|2017-10-12 06:30,12,51.25,51.32,51.25,51.28,5
20180201|2017-10-12 07:00,12,51.23,51.29,51.23,51.25,20
20180201|2017-10-12 07:30,12,51.35,51.37,51.35,51.35,144
20180201|2017-10-12 08:00,12,51.35,51.35,51.03,51.03,214
20180201|2017-10-12 08:30,12,51.04,51.1,50.99,50.99,30
20180201|2017-10-12 09:00,12,51.05,51.08,51.02,51.08,113
20180201|2017-10-12 09:30,12,51.11,51.14,51,51.02,15
20180201|2017-10-12 10:00,12,51.02,51.26,51.02,51.15,80
20180201|2017-10-12 10:30,12,51.11,51.56,51.1,51.56,78
20180201|2017-10-12 11:00,12,51.54,51.59,51.48,51.48,51
20180201|2017-10-12 11:30,12,51.44,51.44,50.92,51.01,130
20180201|2017-10-12 12:00,12,51.02,51.4,51.02,51.39,62
20180201|2017-10-12 12:30,12,51.34,51.4,51.31,51.31,18
20180201|2017-10-12 13:00,12,51.3,51.45,51.3,51.34,12
20180201|2017-10-12 13:30,12,51.3,51.4,51.29,51.4,7
20180201|2017-10-12 14:30,12,51.34,51.34,51.34,51.34,2
20180201|2017-10-12 22:30,13,51.57,51.57,51.57,51.57,30
20180201|2017-10-13 02:00,13,51.75,51.94,51.75,51.94,21
20180201|2017-10-13 02:30,13,51.95,52.04,51.92,52.04,35
20180201|2017-10-13 03:00,13,52.04,52.19,52.04,52.12,50
20180201|2017-10-13 03:30,13,52.04,52.04,52.01,52.01,10
20180201|2017-10-13 04:00,13,52.05,52.06,52.05,52.06,7
20180201|2017-10-13 05:00,13,52.23,52.3,52.23,52.29,32
20180201|2017-10-13 05:30,13,52.27,52.28,52.27,52.27,5
20180201|2017-10-13 06:00,13,52.23,52.34,52.22,52.34,25
20180201|2017-10-13 06:30,13,52.24,52.26,52.24,52.25,4
20180201|2017-10-13 07:00,13,52.25,52.25,52.24,52.25,10
20180201|2017-10-13 07:30,13,52.3,52.3,52.26,52.28,10
20180201|2017-10-13 08:00,13,52.2,52.37,52.02,52.07,39
20180201|2017-10-13 08:30,13,52.03,52.14,51.98,52.04,31
20180201|2017-10-13 09:00,13,52.05,52.1,51.75,51.78,97
20180201|2017-10-13 09:30,13,51.81,51.89,51.81,51.89,22
20180201|2017-10-13 10:00,13,51.96,52.05,51.88,52.04,31
20180201|2017-10-13 10:30,13,51.96,52.11,51.94,52.09,12
20180201|2017-10-13 11:00,13,52.12,52.16,52.11,52.12,81
20180201|2017-10-13 11:30,13,52.13,52.13,52.1,52.13,6
20180201|2017-10-13 12:00,13,52.1,52.1,51.68,51.81,468
20180201|2017-10-13 12:30,13,51.79,51.83,51.66,51.66,124
20180201|2017-10-13 13:00,13,51.72,52.13,51.72,52.07,44
20180201|2017-10-13 13:30,13,52.05,52.07,52.03,52.03,11
20180201|2017-10-13 15:30,13,52,52,52,52,1
20180201|2017-10-15 17:00,16,52.16,52.16,52.16,52.16,3
20180201|2017-10-15 17:30,16,52.59,52.59,52.59,52.59,7
20180201|2017-10-15 19:00,16,52.52,52.52,52.51,52.51,100
20180201|2017-10-15 19:30,16,52.52,52.52,52.52,52.52,89
20180201|2017-10-15 21:00,16,52.5,52.51,52.5,52.51,3
20180201|2017-10-15 21:30,16,52.53,52.53,52.51,52.51,102
20180201|2017-10-15 22:30,16,52.51,52.53,52.51,52.51,23
20180201|2017-10-16 01:00,16,52.46,52.46,52.46,52.46,3
20180201|2017-10-16 01:30,16,52.47,52.47,52.47,52.47,1
20180201|2017-10-16 02:00,16,52.59,52.81,52.59,52.69,27
20180201|2017-10-16 02:30,16,52.5,52.57,52.5,52.56,31
20180201|2017-10-16 03:00,16,52.54,52.54,52.54,52.54,5
20180201|2017-10-16 03:30,16,52.74,52.74,52.69,52.69,3
20180201|2017-10-16 04:00,16,52.79,52.8,52.79,52.8,46
20180201|2017-10-16 04:30,16,52.74,52.74,52.74,52.74,1
20180201|2017-10-16 05:30,16,52.7,52.74,52.7,52.73,4
20180201|2017-10-16 06:00,16,52.8,52.81,52.79,52.79,3
20180201|2017-10-16 06:30,16,52.77,52.79,52.75,52.79,14
20180201|2017-10-16 07:00,16,52.84,52.94,52.84,52.91,86
20180201|2017-10-16 07:30,16,52.92,52.98,52.86,52.92,38
20180201|2017-10-16 08:00,16,52.98,52.98,52.72,52.76,63
20180201|2017-10-16 08:30,16,52.8,52.8,52.58,52.6,105
20180201|2017-10-16 09:00,16,52.62,52.69,52.43,52.49,69
20180201|2017-10-16 09:30,16,52.5,52.65,52.49,52.49,40
20180201|2017-10-16 10:00,16,52.46,52.47,52.3,52.4,145
20180201|2017-10-16 10:30,16,52.4,52.4,52.28,52.35,74
20180201|2017-10-16 11:00,16,52.45,52.52,52.45,52.52,15
20180201|2017-10-16 11:30,16,52.53,52.53,52.53,52.53,1
20180201|2017-10-16 12:00,16,52.56,52.58,52.56,52.58,4
20180201|2017-10-16 12:30,16,52.58,52.6,52.49,52.49,17
20180201|2017-10-16 13:00,16,52.41,52.5,52.41,52.5,7
20180201|2017-10-16 13:30,16,52.47,52.49,52.47,52.49,5
20180201|2017-10-16 14:00,16,52.5,52.5,52.5,52.5,1
20180201|2017-10-16 14:30,16,52.47,52.48,52.46,52.46,6
20180201|2017-10-16 20:00,17,52.42,52.42,52.42,52.42,1
20180201|2017-10-17 01:30,17,52.3,52.34,52.3,52.33,9
20180201|2017-10-17 02:00,17,52.33,52.49,52.32,52.47,19
20180201|2017-10-17 02:30,17,52.6,52.6,52.59,52.59,9
20180201|2017-10-17 03:00,17,52.77,52.77,52.69,52.69,8
20180201|2017-10-17 03:30,17,52.71,52.75,52.71,52.75,4
20180201|2017-10-17 04:00,17,52.75,52.78,52.75,52.78,3
20180201|2017-10-17 04:30,17,52.76,52.76,52.7,52.7,51
20180201|2017-10-17 05:00,17,52.6,52.72,52.6,52.72,4
20180201|2017-10-17 05:30,17,52.72,52.73,52.69,52.69,3
20180201|2017-10-17 06:30,17,52.52,52.52,52.52,52.52,8
20180201|2017-10-17 07:00,17,52.6,52.69,52.6,52.69,31
20180201|2017-10-17 07:30,17,52.66,52.66,52.54,52.6,73
20180201|2017-10-17 08:00,17,52.61,52.64,52.46,52.5,26
20180201|2017-10-17 08:30,17,52.5,52.63,52.48,52.52,26
20180201|2017-10-17 09:00,17,52.55,52.73,52.55,52.73,15
20180201|2017-10-17 09:30,17,52.76,52.77,52.05,52.15,268
20180201|2017-10-17 10:00,17,52.11,52.24,52.04,52.07,89
20180201|2017-10-17 10:30,17,52.07,52.08,51.83,52,232
20180201|2017-10-17 11:00,17,52.02,52.05,51.99,52.02,7
20180201|2017-10-17 11:30,17,52.03,52.11,52.03,52.11,44
20180201|2017-10-17 12:00,17,52.08,52.13,52.06,52.13,88
20180201|2017-10-17 12:30,17,52.09,52.23,52.09,52.22,60
20180201|2017-10-17 13:00,17,52.29,52.4,52.29,52.39,142
20180201|2017-10-17 13:30,17,52.4,52.5,52.39,52.47,67
20180201|2017-10-17 14:00,17,52.51,52.54,52.51,52.54,27
20180201|2017-10-17 14:30,17,52.51,52.51,52.51,52.51,13
20180201|2017-10-17 15:00,17,52.59,52.59,52.59,52.59,2
20180201|2017-10-17 15:30,17,52.58,52.65,52.49,52.55,14
20180201|2017-10-17 21:30,18,52.65,52.65,52.65,52.65,25
20180201|2017-10-18 00:30,18,52.57,52.57,52.57,52.57,6
20180201|2017-10-18 01:00,18,52.56,52.56,52.56,52.56,1
20180201|2017-10-18 01:30,18,52.58,52.58,52.58,52.58,1
20180201|2017-10-18 02:00,18,52.66,52.66,52.66,52.66,6
20180201|2017-10-18 02:30,18,52.6,52.6,52.6,52.6,1
20180201|2017-10-18 03:00,18,52.57,52.57,52.57,52.57,1
20180201|2017-10-18 03:30,18,52.55,52.58,52.55,52.56,12
20180201|2017-10-18 04:00,18,52.64,52.64,52.55,52.55,12
20180201|2017-10-18 05:00,18,52.64,52.64,52.64,52.64,4
20180201|2017-10-18 05:30,18,52.65,52.65,52.6,52.6,13
20180201|2017-10-18 06:00,18,52.6,52.63,52.6,52.63,3
20180201|2017-10-18 06:30,18,52.59,52.6,52.56,52.6,68
20180201|2017-10-18 07:00,18,52.61,52.64,52.61,52.63,16
20180201|2017-10-18 07:30,18,52.64,52.8,52.63,52.76,167
20180201|2017-10-18 08:00,18,52.76,52.79,52.64,52.65,67
20180201|2017-10-18 08:30,18,52.7,52.8,52.69,52.7,132
20180201|2017-10-18 09:00,18,52.71,52.8,52.7,52.71,53
20180201|2017-10-18 09:30,18,52.76,52.79,52.33,52.4,398
20180201|2017-10-18 10:00,18,52.4,52.48,52.26,52.27,308
20180201|2017-10-18 10:30,18,52.28,52.39,52.27,52.35,35
20180201|2017-10-18 11:00,18,52.44,52.44,52.4,52.42,60
20180201|2017-10-18 11:30,18,52.5,52.55,52.5,52.51,79
20180201|2017-10-18 12:00,18,52.52,52.58,52.52,52.55,96
20180201|2017-10-18 12:30,18,52.55,52.57,52.47,52.48,112
20180201|2017-10-18 13:00,18,52.55,52.65,52.48,52.59,147
20180201|2017-10-18 13:30,18,52.58,52.58,52.55,52.57,79
20180201|2017-10-18 14:00,18,52.59,52.59,52.52,52.52,12
20180201|2017-10-18 15:00,18,52.53,52.55,52.53,52.54,16
20180201|2017-10-18 15:30,18,52.58,52.58,52.58,52.58,1
20180201|2017-10-18 20:30,19,52.63,52.63,52.61,52.61,2
20180201|2017-10-18 22:30,19,52.5,52.51,52.5,52.5,21
20180201|2017-10-18 23:00,19,52.5,52.51,52.5,52.51,62
20180201|2017-10-19 01:00,19,52.57,52.57,52.55,52.55,23
20180201|2017-10-19 01:30,19,52.54,52.56,52.46,52.46,28
20180201|2017-10-19 02:00,19,52.47,52.47,52.4,52.4,40
20180201|2017-10-19 02:30,19,52.44,52.45,52.38,52.42,44
20180201|2017-10-19 03:00,19,52.37,52.37,51.73,51.81,389
20180201|2017-10-19 03:30,19,51.79,51.97,51.77,51.92,194
20180201|2017-10-19 04:00,19,51.91,51.98,51.79,51.79,24
20180201|2017-10-19 04:30,19,51.9,51.91,51.87,51.87,9
20180201|2017-10-19 05:00,19,51.82,51.96,51.82,51.96,7
20180201|2017-10-19 05:30,19,51.98,52,51.96,51.97,37
20180201|2017-10-19 06:00,19,51.96,51.96,51.86,51.9,16
20180201|2017-10-19 06:30,19,51.93,51.94,51.91,51.91,13
20180201|2017-10-19 07:00,19,51.84,51.87,51.72,51.74,80
20180201|2017-10-19 07:30,19,51.77,51.85,51.72,51.75,33
20180201|2017-10-19 08:00,19,51.73,51.86,51.63,51.83,126
20180201|2017-10-19 08:30,19,51.87,51.9,51.76,51.9,45
20180201|2017-10-19 09:00,19,51.89,51.98,51.83,51.94,67
20180201|2017-10-19 09:30,19,51.91,52.19,51.89,52.19,119
20180201|2017-10-19 10:00,19,52.19,52.19,51.97,52.15,41
20180201|2017-10-19 10:30,19,52.17,52.17,52.08,52.08,17
20180201|2017-10-19 11:00,19,52.03,52.06,51.87,51.91,72
20180201|2017-10-19 11:30,19,51.92,51.94,51.92,51.94,8
20180201|2017-10-19 12:00,19,51.97,51.97,51.92,51.92,3
20180201|2017-10-19 12:30,19,51.95,51.96,51.88,51.93,13
20180201|2017-10-19 13:00,19,51.96,51.99,51.86,51.87,41
20180201|2017-10-19 13:30,19,51.85,51.89,51.85,51.87,30
20180201|2017-10-19 14:00,19,51.9,51.9,51.9,51.9,1
20180201|2017-10-19 14:30,19,51.9,51.9,51.9,51.9,3
20180201|2017-10-19 15:30,19,51.94,51.94,51.93,51.93,2
20180201|2017-10-19 19:00,20,51.97,51.97,51.97,51.97,1
20180201|2017-10-19 19:30,20,51.92,51.92,51.89,51.89,4
20180201|2017-10-20 00:30,20,52.07,52.07,52.07,52.07,2
20180201|2017-10-20 01:00,20,52.02,52.02,52.02,52.02,1
20180201|2017-10-20 02:00,20,52.11,52.11,52.11,52.11,5
20180201|2017-10-20 02:30,20,52,52,51.92,51.93,9
20180201|2017-10-20 03:00,20,51.96,51.96,51.71,51.75,23
20180201|2017-10-20 03:30,20,51.74,51.8,51.51,51.59,60
20180201|2017-10-20 04:00,20,51.59,51.59,51.26,51.26,151
20180201|2017-10-20 04:30,20,51.31,51.33,51.28,51.33,12
20180201|2017-10-20 05:00,20,51.31,51.43,51.28,51.43,108
20180201|2017-10-20 05:30,20,51.46,51.46,51.44,51.46,6
20180201|2017-10-20 06:00,20,51.38,51.43,51.33,51.43,30
20180201|2017-10-20 06:30,20,51.42,51.56,51.42,51.51,9
20180201|2017-10-20 07:00,20,51.48,51.56,51.44,51.56,25
20180201|2017-10-20 07:30,20,51.55,51.55,51.47,51.53,15
20180201|2017-10-20 08:00,20,51.37,51.71,51.37,51.57,188
20180201|2017-10-20 08:30,20,51.6,51.75,51.6,51.7,174
20180201|2017-10-20 09:00,20,51.7,52.06,51.67,51.99,219
20180201|2017-10-20 09:30,20,51.99,52.13,51.9,52.01,109
20180201|2017-10-20 10:00,20,51.94,52.04,51.93,52.01,34
20180201|2017-10-20 10:30,20,52.04,52.04,51.81,51.82,81
20180201|2017-10-20 11:00,20,51.83,51.88,51.69,51.69,85
20180201|2017-10-20 11:30,20,51.71,51.83,51.66,51.81,38
20180201|2017-10-20 12:00,20,51.81,52.02,51.81,51.98,106
20180201|2017-10-20 12:30,20,51.94,52.04,51.94,52.04,8
20180201|2017-10-20 13:00,20,52.03,52.24,51.99,52.23,57
20180201|2017-10-20 13:30,20,52.21,52.26,52.21,52.24,16
20180201|2017-10-20 14:00,20,52.22,52.23,52.22,52.23,4
20180201|2017-10-20 14:30,20,52.27,52.29,52.27,52.29,4
20180201|2017-10-20 15:00,20,52.3,52.32,52.3,52.32,2
20180201|2017-10-22 17:00,23,52.46,52.55,52.45,52.45,24
20180201|2017-10-22 17:30,23,52.45,52.5,52.45,52.46,12
20180201|2017-10-22 18:00,23,52.47,52.48,52.47,52.48,2
20180201|2017-10-22 18:30,23,52.44,52.44,52.44,52.44,1
20180201|2017-10-22 19:30,23,52.37,52.37,52.37,52.37,1
20180201|2017-10-22 20:00,23,52.41,52.41,52.41,52.41,1
20180201|2017-10-22 21:30,23,52.4,52.4,52.38,52.38,2
20180201|2017-10-22 22:00,23,52.38,52.38,52.38,52.38,1
20180201|2017-10-22 22:30,23,52.38,52.42,52.38,52.42,2
20180201|2017-10-23 01:30,23,52.32,52.32,52.32,52.32,1
20180201|2017-10-23 02:00,23,52.26,52.51,52.26,52.51,22
20180201|2017-10-23 02:30,23,52.49,52.57,52.48,52.48,10
20180201|2017-10-23 03:00,23,52.43,52.46,52.28,52.43,14
20180201|2017-10-23 03:30,23,52.47,52.48,52.21,52.22,25
20180201|2017-10-23 04:00,23,52.37,52.37,52.12,52.14,28
20180201|2017-10-23 04:30,23,52.14,52.14,52.11,52.12,35
20180201|2017-10-23 05:00,23,52.18,52.18,52.16,52.17,20
20180201|2017-10-23 05:30,23,52.21,52.24,52.21,52.23,85
20180201|2017-10-23 06:00,23,52.27,52.46,52.27,52.43,114
20180201|2017-10-23 06:30,23,52.4,52.42,52.4,52.4,7
20180201|2017-10-23 07:00,23,52.32,52.4,52.26,52.34,33
20180201|2017-10-23 07:30,23,52.32,52.32,52.23,52.24,44
20180201|2017-10-23 08:00,23,52.18,52.56,52.18,52.45,59
20180201|2017-10-23 08:30,23,52.45,52.5,52.37,52.44,35
20180201|2017-10-23 09:00,23,52.46,52.53,52.32,52.42,248
20180201|2017-10-23 09:30,23,52.37,52.37,52.23,52.31,27
20180201|2017-10-23 10:00,23,52.33,52.4,52.17,52.19,160
20180201|2017-10-23 10:30,23,52.12,52.19,51.98,52.19,136
20180201|2017-10-23 11:00,23,52.13,52.13,52.11,52.11,2
20180201|2017-10-23 11:30,23,52.22,52.38,52.22,52.23,41
20180201|2017-10-23 12:00,23,52.21,52.21,52.14,52.2,19
20180201|2017-10-23 12:30,23,52.14,52.21,52.14,52.21,8
20180201|2017-10-23 13:00,23,52.23,52.27,52.17,52.19,22
20180201|2017-10-23 13:30,23,52.21,52.21,52.17,52.18,10
20180201|2017-10-23 14:00,23,52.18,52.18,52.16,52.16,4
20180201|2017-10-23 14:30,23,52.18,52.18,52.18,52.18,2
20180201|2017-10-23 15:00,23,52.19,52.19,52.19,52.19,1
20180201|2017-10-23 19:00,24,52.21,52.21,52.21,52.21,2
20180201|2017-10-23 22:30,24,52.28,52.28,52.27,52.27,2
20180201|2017-10-24 01:00,24,52.26,52.26,52.26,52.26,2
20180201|2017-10-24 02:00,24,52.16,52.16,52.16,52.16,1
20180201|2017-10-24 02:30,24,52.13,52.13,52.11,52.11,3
20180201|2017-10-24 03:00,24,52.06,52.1,52.06,52.1,12
20180201|2017-10-24 03:30,24,52.01,52.07,52.01,52.03,11
20180201|2017-10-24 04:00,24,51.99,51.99,51.85,51.95,90
20180201|2017-10-24 04:30,24,51.92,52.42,51.91,52.42,101
20180201|2017-10-24 05:00,24,52.51,52.61,52.51,52.56,139
20180201|2017-10-24 05:30,24,52.54,52.57,52.54,52.56,103
20180201|2017-10-24 06:00,24,52.62,52.62,52.51,52.51,191
20180201|2017-10-24 06:30,24,52.53,52.53,52.45,52.48,54
20180201|2017-10-24 07:00,24,52.51,52.51,52.42,52.49,18
20180201|2017-10-24 07:30,24,52.49,52.57,52.49,52.53,24
20180201|2017-10-24 08:00,24,52.56,52.7,52.48,52.49,608
20180201|2017-10-24 08:30,24,52.55,52.59,52.48,52.55,23
20180201|2017-10-24 09:00,24,52.45,52.6,52.39,52.5,84
20180201|2017-10-24 09:30,24,52.5,52.5,52.27,52.32,143
20180201|2017-10-24 10:00,24,52.32,52.43,52.11,52.42,589
20180201|2017-10-24 10:30,24,52.42,52.82,52.4,52.68,1025
20180201|2017-10-24 11:00,24,52.7,52.81,52.7,52.72,40
20180201|2017-10-24 11:30,24,52.72,52.72,52.66,52.7,10
20180201|2017-10-24 12:00,24,52.71,52.71,52.71,52.71,1
20180201|2017-10-24 12:30,24,52.71,52.78,52.71,52.77,56
20180201|2017-10-24 13:00,24,52.8,52.82,52.7,52.79,71
20180201|2017-10-24 13:30,24,52.79,52.79,52.75,52.78,29
20180201|2017-10-24 14:00,24,52.8,52.8,52.71,52.78,109
20180201|2017-10-24 14:30,24,52.79,52.8,52.79,52.79,5
20180201|2017-10-24 15:00,24,52.78,52.78,52.78,52.78,1
20180201|2017-10-24 15:30,24,52.78,52.91,52.73,52.87,97
20180201|2017-10-24 16:00,24,52.85,52.85,52.85,52.85,1
20180201|2017-10-24 19:30,25,52.79,52.79,52.79,52.79,1
20180201|2017-10-24 20:30,25,52.75,52.75,52.75,52.75,20
20180201|2017-10-24 22:30,25,52.77,52.77,52.77,52.77,5
20180201|2017-10-24 23:30,25,52.76,52.76,52.76,52.76,6
20180201|2017-10-25 00:30,25,52.74,52.74,52.65,52.65,13
20180201|2017-10-25 01:00,25,52.66,52.7,52.66,52.67,32
20180201|2017-10-25 01:30,25,52.68,52.68,52.68,52.68,10
20180201|2017-10-25 02:00,25,52.75,52.75,52.69,52.69,27
20180201|2017-10-25 02:30,25,52.67,52.72,52.6,52.64,17
20180201|2017-10-25 03:00,25,52.66,52.73,52.61,52.61,45
20180201|2017-10-25 03:30,25,52.58,52.58,52.5,52.5,60
20180201|2017-10-25 04:00,25,52.51,52.53,52.48,52.49,25
20180201|2017-10-25 04:30,25,52.51,52.59,52.51,52.58,8
20180201|2017-10-25 05:00,25,52.58,52.58,52.58,52.58,1
20180201|2017-10-25 05:30,25,52.65,52.69,52.65,52.68,6
20180201|2017-10-25 06:00,25,52.69,52.71,52.67,52.67,26
20180201|2017-10-25 07:00,25,52.65,52.65,52.59,52.59,4
20180201|2017-10-25 07:30,25,52.53,52.57,52.43,52.55,104
20180201|2017-10-25 08:00,25,52.55,52.55,52.45,52.54,48
20180201|2017-10-25 08:30,25,52.57,52.65,52.57,52.6,43
20180201|2017-10-25 09:00,25,52.6,52.6,52.5,52.57,84
20180201|2017-10-25 09:30,25,52.58,52.75,52.42,52.58,400
20180201|2017-10-25 10:00,25,52.56,52.58,52.38,52.52,161
20180201|2017-10-25 10:30,25,52.53,52.53,52.34,52.37,253
20180201|2017-10-25 11:00,25,52.3,52.56,52.28,52.54,433
20180201|2017-10-25 11:30,25,52.47,52.63,52.47,52.51,147
20180201|2017-10-25 12:00,25,52.48,52.48,52.36,52.38,30
20180201|2017-10-25 12:30,25,52.39,52.44,52.36,52.43,75
20180201|2017-10-25 13:00,25,52.46,52.62,52.46,52.59,75
20180201|2017-10-25 13:30,25,52.58,52.6,52.55,52.6,24
20180201|2017-10-25 14:00,25,52.59,52.61,52.59,52.61,2
20180201|2017-10-25 14:30,25,52.6,52.63,52.6,52.6,4
20180201|2017-10-25 15:00,25,52.6,52.6,52.6,52.6,1
20180201|2017-10-25 15:30,25,52.55,52.55,52.55,52.55,1
20180201|2017-10-25 16:00,25,52.5,52.53,52.5,52.53,3
20180201|2017-10-25 16:30,25,52.49,52.56,52.45,52.56,58
20180201|2017-10-26 01:30,26,52.45,52.45,52.45,52.45,30
20180201|2017-10-26 02:00,26,52.39,52.41,52.36,52.39,9
20180201|2017-10-26 03:30,26,52.47,52.52,52.47,52.49,12
20180201|2017-10-26 04:00,26,52.49,52.59,52.49,52.57,37
20180201|2017-10-26 04:30,26,52.59,52.6,52.55,52.6,59
20180201|2017-10-26 05:00,26,52.6,52.65,52.6,52.65,53
20180201|2017-10-26 05:30,26,52.65,52.65,52.52,52.53,86
20180201|2017-10-26 06:00,26,52.52,52.54,52.47,52.5,51
20180201|2017-10-26 06:30,26,52.54,52.54,52.42,52.42,6
20180201|2017-10-26 07:00,26,52.53,52.6,52.5,52.6,130
20180201|2017-10-26 07:30,26,52.61,52.61,52.57,52.57,3
20180201|2017-10-26 08:00,26,52.62,52.65,52.45,52.48,87
20180201|2017-10-26 08:30,26,52.52,52.52,52.43,52.45,101
20180201|2017-10-26 09:00,26,52.49,52.49,52.32,52.46,228
20180201|2017-10-26 09:30,26,52.46,52.58,52.46,52.57,122
20180201|2017-10-26 10:00,26,52.57,52.78,52.57,52.72,450
20180201|2017-10-26 10:30,26,52.7,52.76,52.69,52.75,139
20180201|2017-10-26 11:00,26,52.74,52.82,52.72,52.73,94
20180201|2017-10-26 11:30,26,52.75,52.75,52.66,52.72,70
20180201|2017-10-26 12:00,26,52.75,52.8,52.75,52.8,37
20180201|2017-10-26 12:30,26,52.77,53.01,52.77,52.94,163
20180201|2017-10-26 13:00,26,52.95,53.03,52.81,53.03,176
20180201|2017-10-26 13:30,26,53.02,53.06,52.97,52.99,184
20180201|2017-10-26 14:00,26,53,53,52.95,53,183
20180201|2017-10-26 14:30,26,52.98,53.01,52.98,53.01,5
20180201|2017-10-26 15:00,26,53,53.1,53,53.09,6
20180201|2017-10-26 15:30,26,53.1,53.18,53.1,53.18,48
20180201|2017-10-26 16:00,26,53.11,53.11,53.06,53.06,6
20180201|2017-10-26 19:00,27,53.01,53.01,53.01,53.01,3
20180201|2017-10-26 19:30,27,53.05,53.05,53.03,53.04,3
20180201|2017-10-26 20:30,27,53,53,53,53,1
20180201|2017-10-26 22:00,27,52.95,52.95,52.95,52.95,1
20180201|2017-10-27 00:30,27,52.94,52.94,52.93,52.93,2
20180201|2017-10-27 01:00,27,52.92,52.93,52.9,52.93,134
20180201|2017-10-27 01:30,27,52.96,52.97,52.95,52.97,50
20180201|2017-10-27 02:00,27,52.94,52.94,52.9,52.91,26
20180201|2017-10-27 02:30,27,52.91,53.02,52.91,53,84
20180201|2017-10-27 03:00,27,52.94,52.96,52.94,52.96,3
20180201|2017-10-27 03:30,27,52.96,52.96,52.92,52.92,15
20180201|2017-10-27 04:00,27,52.95,52.96,52.88,52.88,44
20180201|2017-10-27 04:30,27,52.89,52.9,52.85,52.9,39
20180201|2017-10-27 05:00,27,52.88,52.88,52.85,52.85,4
20180201|2017-10-27 05:30,27,52.82,52.9,52.81,52.9,9
20180201|2017-10-27 06:00,27,52.91,52.91,52.91,52.91,1
20180201|2017-10-27 06:30,27,52.87,52.87,52.82,52.82,9
20180201|2017-10-27 07:00,27,52.75,52.75,52.62,52.74,185
20180201|2017-10-27 07:30,27,52.69,52.87,52.69,52.87,39
20180201|2017-10-27 08:00,27,52.87,52.97,52.84,52.93,182
20180201|2017-10-27 08:30,27,52.89,53.6,52.89,53.52,668
20180201|2017-10-27 09:00,27,53.54,53.82,53.48,53.77,178
20180201|2017-10-27 09:30,27,53.81,53.83,53.68,53.72,162
20180201|2017-10-27 10:00,27,53.76,54.22,53.75,54.02,405
20180201|2017-10-27 10:30,27,54.01,54.12,53.96,54.12,79
20180201|2017-10-27 11:00,27,54.11,54.19,53.98,53.98,85
20180201|2017-10-27 11:30,27,54.01,54.13,54.01,54.07,233
20180201|2017-10-27 12:00,27,54.07,54.07,53.95,53.96,38
20180201|2017-10-27 12:30,27,54.02,54.1,54,54,28
20180201|2017-10-27 13:00,27,54.05,54.23,54.04,54.19,248
20180201|2017-10-27 13:30,27,54.19,54.22,54.15,54.18,97
20180201|2017-10-27 14:00,27,54.16,54.22,54.16,54.22,9
20180201|2017-10-27 14:30,27,54.19,54.29,54.19,54.22,24
20180201|2017-10-27 15:30,27,54.26,54.43,54.26,54.43,16
20180201|2017-10-29 17:00,30,54.4,54.41,54.33,54.33,8
20180201|2017-10-29 17:30,30,54.33,54.36,54.32,54.36,4
20180201|2017-10-29 18:00,30,54.36,54.36,54.36,54.36,2
20180201|2017-10-29 18:30,30,54.34,54.34,54.32,54.32,3
20180201|2017-10-29 19:00,30,54.33,54.33,54.26,54.26,5
20180201|2017-10-29 20:30,30,54.2,54.2,54.2,54.2,50
20180201|2017-10-29 21:00,30,54.2,54.2,54.2,54.2,1
20180201|2017-10-29 21:30,30,54.18,54.18,54.17,54.17,110
20180201|2017-10-29 22:00,30,54.17,54.17,54.17,54.17,11
20180201|2017-10-29 22:30,30,54.21,54.22,54.21,54.21,8
20180201|2017-10-30 00:30,30,54.17,54.17,54.16,54.16,23
20180201|2017-10-30 01:30,30,54.23,54.27,54.23,54.27,3
20180201|2017-10-30 02:00,30,54.3,54.3,54.26,54.28,59
20180201|2017-10-30 02:30,30,54.3,54.39,54.26,54.39,180
20180201|2017-10-30 03:00,30,54.39,54.39,54.25,54.29,72
20180201|2017-10-30 03:30,30,54.29,54.36,54.24,54.24,212
20180201|2017-10-30 04:00,30,54.23,54.23,54.15,54.16,230
20180201|2017-10-30 04:30,30,54.14,54.2,54.09,54.11,20
20180201|2017-10-30 05:00,30,54.13,54.17,54.13,54.15,297
20180201|2017-10-30 05:30,30,54.15,54.16,54.13,54.16,10
20180201|2017-10-30 06:00,30,54.26,54.34,54.2,54.2,8
20180201|2017-10-30 06:30,30,54.25,54.25,54.23,54.24,6
20180201|2017-10-30 07:00,30,54.26,54.35,54.26,54.35,17
20180201|2017-10-30 07:30,30,54.34,54.41,54.3,54.31,333
20180201|2017-10-30 08:00,30,54.38,54.7,54.35,54.6,800
20180201|2017-10-30 08:30,30,54.54,54.71,54.54,54.67,56
20180201|2017-10-30 09:00,30,54.65,54.7,54.27,54.41,137
20180201|2017-10-30 09:30,30,54.39,54.46,54.14,54.26,801
20180201|2017-10-30 10:00,30,54.27,54.29,54.15,54.2,405
20180201|2017-10-30 10:30,30,54.16,54.32,54.12,54.32,610
20180201|2017-10-30 11:00,30,54.34,54.39,54.17,54.3,66
20180201|2017-10-30 11:30,30,54.31,54.37,54.28,54.37,330
20180201|2017-10-30 12:00,30,54.38,54.42,54.31,54.35,33
20180201|2017-10-30 12:30,30,54.37,54.37,54.34,54.35,12
20180201|2017-10-30 13:00,30,54.38,54.55,54.34,54.43,689
20180201|2017-10-30 13:30,30,54.44,54.45,54.43,54.43,415
20180201|2017-10-30 14:00,30,54.43,54.45,54.43,54.44,345
20180201|2017-10-30 14:30,30,54.48,54.49,54.47,54.48,7
20180201|2017-10-30 15:00,30,54.48,54.48,54.44,54.44,4
20180201|2017-10-30 15:30,30,54.43,54.44,54.43,54.44,6
20180201|2017-10-30 16:00,30,54.43,54.47,54.43,54.47,27
20180201|2017-10-30 19:00,31,54.41,54.41,54.36,54.36,5
20180201|2017-10-30 20:30,31,54.37,54.37,54.37,54.37,16
20180201|2017-10-30 21:00,31,54.37,54.37,54.37,54.37,12
20180201|2017-10-30 22:30,31,54.37,54.37,54.37,54.37,8
20180201|2017-10-30 23:00,31,54.37,54.37,54.33,54.35,171
20180201|2017-10-30 23:30,31,54.33,54.35,54.33,54.35,88
20180201|2017-10-31 00:00,31,54.33,54.33,54.33,54.33,113
20180201|2017-10-31 00:30,31,54.37,54.37,54.35,54.35,2
20180201|2017-10-31 01:00,31,54.4,54.4,54.4,54.4,1
20180201|2017-10-31 01:30,31,54.4,54.4,54.36,54.36,2
20180201|2017-10-31 02:30,31,54.35,54.35,54.3,54.3,5
20180201|2017-10-31 03:00,31,54.3,54.38,54.28,54.38,24
20180201|2017-10-31 03:30,31,54.32,54.32,54.27,54.28,24
20180201|2017-10-31 04:00,31,54.29,54.33,54.29,54.33,11
20180201|2017-10-31 04:30,31,54.5,54.59,54.49,54.49,41
20180201|2017-10-31 05:00,31,54.45,54.46,54.44,54.44,5
20180201|2017-10-31 05:30,31,54.34,54.37,54.29,54.29,11
20180201|2017-10-31 06:00,31,54.3,54.36,54.28,54.36,321
20180201|2017-10-31 06:30,31,54.37,54.44,54.36,54.44,5
20180201|2017-10-31 07:00,31,54.44,54.5,54.4,54.48,357
20180201|2017-10-31 07:30,31,54.47,54.5,54.39,54.45,85
20180201|2017-10-31 08:00,31,54.42,54.5,54.35,54.38,71
20180201|2017-10-31 08:30,31,54.36,54.4,54.32,54.32,60
20180201|2017-10-31 09:00,31,54.36,54.45,54.35,54.43,30
20180201|2017-10-31 09:30,31,54.41,54.43,54.32,54.38,89
20180201|2017-10-31 10:00,31,54.35,54.52,54.34,54.38,381
20180201|2017-10-31 10:30,31,54.37,54.45,54.36,54.44,11
20180201|2017-10-31 11:00,31,54.52,54.57,54.48,54.51,381
20180201|2017-10-31 11:30,31,54.5,54.54,54.5,54.53,8
20180201|2017-10-31 12:00,31,54.51,54.8,54.51,54.71,70
20180201|2017-10-31 12:30,31,54.71,54.84,54.69,54.81,233
20180201|2017-10-31 13:00,31,54.86,54.87,54.65,54.65,55
20180201|2017-10-31 13:30,31,54.63,54.73,54.58,54.73,140
20180201|2017-10-31 14:00,31,54.74,54.74,54.71,54.71,11
20180201|2017-10-31 14:30,31,54.72,54.74,54.72,54.73,5
20180201|2017-10-31 15:00,31,54.75,54.75,54.75,54.75,1
20180201|2017-10-31 15:30,31,54.76,55.11,54.74,54.94,86
20180201|2017-10-31 16:00,31,54.9,54.9,54.9,54.9,3
20180201|2017-10-31 16:30,31,54.95,54.95,54.95,54.95,2
20180201|2017-10-31 19:00,1,54.98,54.98,54.97,54.97,2
20180201|2017-10-31 19:30,1,54.96,54.96,54.96,54.96,36
20180201|2017-10-31 20:00,1,54.96,54.99,54.96,54.99,7
20180201|2017-10-31 20:30,1,54.98,54.98,54.98,54.98,1
20180201|2017-10-31 21:00,1,54.98,54.98,54.98,54.98,2
20180201|2017-10-31 23:30,1,54.93,54.93,54.93,54.93,1
20180201|2017-11-01 00:00,1,54.96,54.96,54.96,54.96,1
20180201|2017-11-01 00:30,1,54.93,54.93,54.93,54.93,1
20180201|2017-11-01 02:30,1,55.16,55.23,55.16,55.23,12
20180201|2017-11-01 03:00,1,55.19,55.22,55.13,55.22,20
20180201|2017-11-01 03:30,1,55.23,55.51,55.23,55.4,38
20180201|2017-11-01 04:00,1,55.42,55.43,55.3,55.33,89
20180201|2017-11-01 04:30,1,55.36,55.37,55.33,55.37,18
20180201|2017-11-01 05:00,1,55.36,55.39,55.29,55.29,18
20180201|2017-11-01 05:30,1,55.33,55.36,55.33,55.36,3
20180201|2017-11-01 06:00,1,55.36,55.36,55.28,55.31,181
20180201|2017-11-01 06:30,1,55.35,55.35,55.32,55.34,4
20180201|2017-11-01 07:00,1,55.28,55.34,55.21,55.27,70
20180201|2017-11-01 07:30,1,55.28,55.29,55.19,55.2,79
20180201|2017-11-01 08:00,1,55.17,55.29,55.17,55.22,205
20180201|2017-11-01 08:30,1,55.24,55.32,55.23,55.28,205
20180201|2017-11-01 09:00,1,55.31,55.36,55.28,55.31,72
20180201|2017-11-01 09:30,1,55.29,55.29,54.82,54.86,424
20180201|2017-11-01 10:00,1,54.83,54.97,54.78,54.88,189
20180201|2017-11-01 10:30,1,54.78,54.78,54.48,54.53,197
20180201|2017-11-01 11:00,1,54.62,54.73,54.61,54.63,46
20180201|2017-11-01 11:30,1,54.69,54.91,54.64,54.79,168
20180201|2017-11-01 12:00,1,54.77,54.79,54.6,54.64,55
20180201|2017-11-01 12:30,1,54.65,54.66,54.23,54.31,456
20180201|2017-11-01 13:00,1,54.33,54.65,54.33,54.61,321
20180201|2017-11-01 13:30,1,54.61,54.61,54.48,54.55,272
20180201|2017-11-01 14:00,1,54.59,54.6,54.58,54.58,5
20180201|2017-11-01 14:30,1,54.62,54.62,54.62,54.62,1
20180201|2017-11-01 15:30,1,54.6,54.61,54.6,54.61,4
20180201|2017-11-01 16:30,1,54.58,54.58,54.57,54.57,2
20180201|2017-11-01 20:00,2,54.64,54.7,54.64,54.7,3
20180201|2017-11-01 20:30,2,54.69,54.69,54.69,54.69,1
20180201|2017-11-01 21:30,2,54.68,54.68,54.68,54.68,1
20180201|2017-11-01 22:30,2,54.63,54.63,54.63,54.63,1
20180201|2017-11-02 02:00,2,54.61,54.61,54.6,54.6,4
20180201|2017-11-02 02:30,2,54.63,54.63,54.43,54.47,27
20180201|2017-11-02 03:00,2,54.48,54.48,54.38,54.43,13
20180201|2017-11-02 03:30,2,54.43,54.48,54.33,54.34,132
20180201|2017-11-02 04:00,2,54.33,54.52,54.31,54.52,74
20180201|2017-11-02 04:30,2,54.54,54.74,54.54,54.71,115
20180201|2017-11-02 05:00,2,54.7,54.71,54.62,54.64,10
20180201|2017-11-02 05:30,2,54.61,54.64,54.59,54.61,217
20180201|2017-11-02 06:00,2,54.62,54.64,54.47,54.51,24
20180201|2017-11-02 06:30,2,54.54,54.57,54.5,54.54,116
20180201|2017-11-02 07:00,2,54.5,54.65,54.5,54.59,10
20180201|2017-11-02 07:30,2,54.59,54.59,54.43,54.57,11
20180201|2017-11-02 08:00,2,54.6,54.63,54.51,54.6,49
20180201|2017-11-02 08:30,2,54.63,54.72,54.57,54.61,33
20180201|2017-11-02 09:00,2,54.58,54.69,54.49,54.63,93
20180201|2017-11-02 09:30,2,54.64,54.8,54.58,54.79,48
20180201|2017-11-02 10:00,2,54.7,54.7,54.58,54.58,30
20180201|2017-11-02 10:30,2,54.6,54.72,54.6,54.64,29
20180201|2017-11-02 11:00,2,54.61,54.8,54.59,54.69,133
20180201|2017-11-02 11:30,2,54.68,54.78,54.62,54.75,241
20180201|2017-11-02 12:00,2,54.74,54.8,54.72,54.78,25
20180201|2017-11-02 12:30,2,54.79,54.9,54.73,54.8,91
20180201|2017-11-02 13:00,2,54.79,54.89,54.75,54.89,44
20180201|2017-11-02 13:30,2,54.9,54.91,54.86,54.9,88
20180201|2017-11-02 14:00,2,54.91,54.95,54.91,54.94,8
20180201|2017-11-02 14:30,2,54.93,55.13,54.93,55.1,27
20180201|2017-11-02 15:00,2,55.09,55.09,55.09,55.09,1
20180201|2017-11-02 15:30,2,55.09,55.09,55.06,55.06,2
20180201|2017-11-02 16:30,2,55,55,55,55,1
20180201|2017-11-02 19:00,3,55.17,55.25,55.17,55.2,11
20180201|2017-11-02 19:30,3,55.18,55.18,55.18,55.18,1
20180201|2017-11-02 20:00,3,55.17,55.18,55.16,55.17,15
20180201|2017-11-02 20:30,3,55.15,55.15,55.15,55.15,1
20180201|2017-11-02 23:30,3,55.15,55.15,55.14,55.14,5
20180201|2017-11-03 00:00,3,55.15,55.19,55.15,55.19,37
20180201|2017-11-03 00:30,3,55.13,55.13,55.11,55.11,2
20180201|2017-11-03 01:00,3,55.09,55.09,55.09,55.09,13
20180201|2017-11-03 01:30,3,55.09,55.1,55.09,55.1,11
20180201|2017-11-03 02:00,3,55.08,55.08,55.08,55.08,1
20180201|2017-11-03 02:30,3,55.03,55.03,55.01,55.01,217
20180201|2017-11-03 03:00,3,55.02,55.16,55.02,55.09,45
20180201|2017-11-03 03:30,3,55.12,55.29,55.11,55.21,84
20180201|2017-11-03 04:00,3,55.23,55.23,55.21,55.21,2
20180201|2017-11-03 04:30,3,55.16,55.16,55.1,55.1,13
20180201|2017-11-03 05:00,3,55.16,55.22,55.16,55.2,21
20180201|2017-11-03 05:30,3,55.14,55.14,55.14,55.14,1
20180201|2017-11-03 06:00,3,55.09,55.09,55.01,55.03,22
20180201|2017-11-03 06:30,3,55.07,55.07,55.01,55.02,53
20180201|2017-11-03 07:00,3,55.05,55.14,55.01,55.09,25
20180201|2017-11-03 07:30,3,55.07,55.07,54.96,54.98,30
20180201|2017-11-03 08:00,3,54.93,55.19,54.93,55.12,212
20180201|2017-11-03 08:30,3,55.14,55.21,55.02,55.04,23
20180201|2017-11-03 09:00,3,55.08,55.08,54.98,55.03,149
20180201|2017-11-03 09:30,3,55.05,55.08,54.9,54.97,207
20180201|2017-11-03 10:00,3,55,55.03,54.81,54.82,149
20180201|2017-11-03 10:30,3,54.81,55.06,54.81,55.06,202
20180201|2017-11-03 11:00,3,55.1,55.29,55.03,55.27,353
20180201|2017-11-03 11:30,3,55.3,55.45,55.25,55.29,156
20180201|2017-11-03 12:00,3,55.31,55.45,55.31,55.45,90
20180201|2017-11-03 12:30,3,55.46,55.79,55.46,55.77,133
20180201|2017-11-03 13:00,3,55.83,56.01,55.82,56.01,182
20180201|2017-11-03 13:30,3,56,56.05,55.97,56.01,41
20180201|2017-11-03 14:00,3,56.06,56.07,55.99,55.99,32
20180201|2017-11-03 14:30,3,56.03,56.03,55.96,55.96,310
20180201|2017-11-03 15:00,3,56.04,56.04,56,56.01,9
20180201|2017-11-03 15:30,3,56.07,56.07,56,56.03,7
20180201|2017-11-03 16:00,3,56,56,56,56,1
20180201|2017-11-05 17:00,6,56.12,56.23,56.12,56.23,3
20180201|2017-11-05 18:30,6,56.15,56.15,56.15,56.15,2
20180201|2017-11-05 20:00,6,56.15,56.15,56.15,56.15,3
20180201|2017-11-05 21:30,6,56.12,56.12,56.12,56.12,10
20180201|2017-11-05 23:30,6,56.1,56.1,56.1,56.1,1
20180201|2017-11-06 00:00,6,56.19,56.2,56.18,56.2,3
20180201|2017-11-06 00:30,6,56.17,56.17,56.17,56.17,1
20180201|2017-11-06 01:00,6,56.15,56.2,56.15,56.19,103
20180201|2017-11-06 01:30,6,56.22,56.58,56.19,56.46,409
20180201|2017-11-06 02:00,6,56.45,56.45,56.33,56.36,93
20180201|2017-11-06 02:30,6,56.38,56.38,56.3,56.36,26
20180201|2017-11-06 03:00,6,56.28,56.32,56.2,56.25,155
20180201|2017-11-06 03:30,6,56.22,56.22,56.14,56.21,57
20180201|2017-11-06 04:00,6,56.23,56.28,56.19,56.28,20
20180201|2017-11-06 04:30,6,56.27,56.32,56.27,56.29,8
20180201|2017-11-06 05:00,6,56.27,56.27,56.22,56.24,182
20180201|2017-11-06 05:30,6,56.24,56.31,56.23,56.31,6
20180201|2017-11-06 06:00,6,56.26,56.39,56.25,56.33,76
20180201|2017-11-06 06:30,6,56.34,56.39,56.34,56.39,28
20180201|2017-11-06 07:00,6,56.33,56.37,56.27,56.27,114
20180201|2017-11-06 07:30,6,56.26,56.3,56.18,56.18,235
20180201|2017-11-06 08:00,6,56.19,56.3,56.05,56.11,417
20180201|2017-11-06 08:30,6,56.11,56.23,56.04,56.2,58
20180201|2017-11-06 09:00,6,56.22,56.35,56.18,56.27,165
20180201|2017-11-06 09:30,6,56.27,56.57,56.27,56.52,799
20180201|2017-11-06 10:00,6,56.5,57.21,56.46,57.18,1046
20180201|2017-11-06 10:30,6,57.2,57.65,57.09,57.45,514
20180201|2017-11-06 11:00,6,57.5,57.5,57.39,57.44,247
20180201|2017-11-06 11:30,6,57.46,57.48,57.34,57.46,357
20180201|2017-11-06 12:00,6,57.45,57.66,57.39,57.61,364
20180201|2017-11-06 12:30,6,57.58,57.75,57.56,57.64,144
20180201|2017-11-06 13:00,6,57.66,57.94,57.47,57.69,658
20180201|2017-11-06 13:30,6,57.67,57.67,57.57,57.65,421
20180201|2017-11-06 14:00,6,57.71,57.73,57.67,57.72,22
20180201|2017-11-06 14:30,6,57.71,57.73,57.7,57.7,9
20180201|2017-11-06 15:00,6,57.7,57.7,57.67,57.67,7
20180201|2017-11-06 15:30,6,57.6,57.62,57.59,57.59,444
20180201|2017-11-06 16:00,6,57.59,57.62,57.59,57.62,71
20180201|2017-11-06 16:30,6,57.59,57.59,57.59,57.59,5
20180201|2017-11-06 19:00,7,57.58,57.6,57.54,57.54,8
20180201|2017-11-06 19:30,7,57.52,57.57,57.52,57.55,3
20180201|2017-11-06 20:00,7,57.59,57.59,57.59,57.59,2
20180201|2017-11-06 20:30,7,57.62,57.62,57.62,57.62,3
20180201|2017-11-06 22:00,7,57.73,57.73,57.73,57.73,1
20180201|2017-11-06 22:30,7,57.72,57.72,57.71,57.71,2
20180201|2017-11-06 23:30,7,57.69,57.69,57.65,57.65,3
20180201|2017-11-07 00:00,7,57.67,57.67,57.67,57.67,1
20180201|2017-11-07 01:00,7,57.6,57.63,57.6,57.63,11
20180201|2017-11-07 01:30,7,57.65,57.66,57.65,57.66,2
20180201|2017-11-07 02:00,7,57.7,57.86,57.7,57.84,114
20180201|2017-11-07 02:30,7,57.85,57.99,57.75,57.75,120
20180201|2017-11-07 03:00,7,57.71,57.75,57.54,57.57,79
20180201|2017-11-07 03:30,7,57.6,57.63,57.51,57.63,335
20180201|2017-11-07 04:00,7,57.6,57.72,57.54,57.54,42
20180201|2017-11-07 04:30,7,57.57,57.77,57.57,57.75,147
20180201|2017-11-07 05:00,7,57.74,57.76,57.67,57.72,11
20180201|2017-11-07 05:30,7,57.7,57.7,57.67,57.67,5
20180201|2017-11-07 06:00,7,57.68,57.68,57.59,57.59,23
20180201|2017-11-07 06:30,7,57.58,57.67,57.58,57.63,20
20180201|2017-11-07 07:00,7,57.65,57.82,57.65,57.67,345
20180201|2017-11-07 07:30,7,57.61,57.66,57.57,57.61,273
20180201|2017-11-07 08:00,7,57.65,57.72,57.52,57.52,1437
20180201|2017-11-07 08:30,7,57.5,57.51,57.31,57.31,214
20180201|2017-11-07 09:00,7,57.37,57.73,57.34,57.5,161
20180201|2017-11-07 09:30,7,57.5,57.67,57.29,57.63,157
20180201|2017-11-07 10:00,7,57.67,57.79,57.4,57.43,415
20180201|2017-11-07 10:30,7,57.45,57.56,57.4,57.45,97
20180201|2017-11-07 11:00,7,57.4,57.6,57.4,57.52,93
20180201|2017-11-07 11:30,7,57.54,57.6,57.54,57.6,22
20180201|2017-11-07 12:00,7,57.62,57.62,57.52,57.53,23
20180201|2017-11-07 12:30,7,57.52,57.56,57.51,57.51,8
20180201|2017-11-07 13:00,7,57.51,57.6,57.4,57.6,348
20180201|2017-11-07 13:30,7,57.6,57.65,57.58,57.63,211
20180201|2017-11-07 14:00,7,57.65,57.65,57.59,57.59,116
20180201|2017-11-07 14:30,7,57.6,57.61,57.55,57.61,25
20180201|2017-11-07 15:00,7,57.61,57.61,57.61,57.61,4
20180201|2017-11-07 15:30,7,57.6,57.6,57.23,57.32,106
20180201|2017-11-07 19:00,8,57.46,57.48,57.46,57.48,5
20180201|2017-11-07 21:30,8,57.39,57.39,57.39,57.39,1
20180201|2017-11-07 22:30,8,57.34,57.34,57.34,57.34,1
20180201|2017-11-07 23:00,8,57.36,57.41,57.36,57.41,43
20180201|2017-11-07 23:30,8,57.32,57.33,57.32,57.33,2
20180201|2017-11-08 00:00,8,57.25,57.25,57.24,57.25,22
20180201|2017-11-08 00:30,8,57.27,57.27,57.27,57.27,1
20180201|2017-11-08 01:00,8,57.28,57.3,57.28,57.3,2
20180201|2017-11-08 01:30,8,57.24,57.24,57.23,57.23,2
20180201|2017-11-08 02:00,8,57.4,57.46,57.4,57.45,13
20180201|2017-11-08 02:30,8,57.42,57.49,57.34,57.35,10
20180201|2017-11-08 03:00,8,57.42,57.49,57.42,57.49,4
20180201|2017-11-08 03:30,8,57.45,57.45,57.45,57.45,1
20180201|2017-11-08 04:00,8,57.51,57.52,57.44,57.44,31
20180201|2017-11-08 04:30,8,57.49,57.49,57.37,57.4,11
20180201|2017-11-08 05:00,8,57.37,57.37,57.34,57.34,4
20180201|2017-11-08 05:30,8,57.34,57.34,57.28,57.28,7
20180201|2017-11-08 06:00,8,57.28,57.33,57.24,57.33,64
20180201|2017-11-08 06:30,8,57.34,57.45,57.34,57.4,31
20180201|2017-11-08 07:00,8,57.4,57.45,57.37,57.38,36
20180201|2017-11-08 07:30,8,57.37,57.44,57.34,57.44,17
20180201|2017-11-08 08:00,8,57.45,57.47,57.37,57.37,57
20180201|2017-11-08 08:30,8,57.36,57.39,57.18,57.22,162
20180201|2017-11-08 09:00,8,57.23,57.32,57.18,57.29,102
20180201|2017-11-08 09:30,8,57.26,57.27,56.86,57.09,668
20180201|2017-11-08 10:00,8,57.12,57.49,57.11,57.36,427
20180201|2017-11-08 10:30,8,57.4,57.46,57.29,57.36,85
20180201|2017-11-08 11:00,8,57.39,58.27,57.39,58.17,1251
20180201|2017-11-08 11:30,8,58.19,58.21,57.13,57.27,386
20180201|2017-11-08 12:00,8,57.29,57.35,56.92,57.18,297
20180201|2017-11-08 12:30,8,57.15,57.5,57.15,57.44,416
20180201|2017-11-08 13:00,8,57.42,57.42,57.06,57.22,515
20180201|2017-11-08 13:30,8,57.22,57.22,57.14,57.17,84
20180201|2017-11-08 14:00,8,57.23,57.25,57.16,57.17,23
20180201|2017-11-08 14:30,8,57.2,57.2,57.18,57.18,6
20180201|2017-11-08 15:00,8,57.22,57.25,57.22,57.25,15
20180201|2017-11-08 15:30,8,57.23,57.25,57.23,57.25,12
20180201|2017-11-08 19:00,9,57.24,57.31,57.24,57.31,5
20180201|2017-11-08 19:30,9,57.33,57.33,57.33,57.33,1
20180201|2017-11-08 20:00,9,57.33,57.37,57.33,57.37,2
20180201|2017-11-08 20:30,9,57.37,57.39,57.33,57.33,20
20180201|2017-11-08 21:00,9,57.33,57.33,57.33,57.33,2
20180201|2017-11-08 21:30,9,57.32,57.32,57.32,57.32,3
20180201|2017-11-08 22:00,9,57.29,57.29,57.29,57.29,8
20180201|2017-11-08 23:00,9,57.29,57.29,57.26,57.27,3
20180201|2017-11-08 23:30,9,57.17,57.24,57.17,57.21,25
20180201|2017-11-09 00:30,9,57.29,57.29,57.26,57.26,3
20180201|2017-11-09 01:00,9,57.29,57.31,57.28,57.31,12
20180201|2017-11-09 01:30,9,57.29,57.29,57.26,57.27,5
20180201|2017-11-09 02:00,9,57.25,57.32,57.22,57.32,5
20180201|2017-11-09 02:30,9,57.3,57.3,57.12,57.18,30
20180201|2017-11-09 03:00,9,57.19,57.26,57.19,57.21,6
20180201|2017-11-09 03:30,9,57.27,57.38,57.22,57.22,40
20180201|2017-11-09 04:00,9,57.21,57.25,57.21,57.24,7
20180201|2017-11-09 04:30,9,57.28,57.31,57.27,57.3,10
20180201|2017-11-09 05:00,9,57.36,57.48,57.36,57.48,5
20180201|2017-11-09 05:30,9,57.41,57.41,57.41,57.41,1
20180201|2017-11-09 06:00,9,57.32,57.32,57.29,57.29,6
20180201|2017-11-09 06:30,9,57.23,57.29,57.19,57.22,19
20180201|2017-11-09 07:00,9,57.23,57.35,57.21,57.35,18
20180201|2017-11-09 07:30,9,57.33,57.34,57.28,57.32,26
20180201|2017-11-09 08:00,9,57.33,57.44,57.23,57.35,88
20180201|2017-11-09 08:30,9,57.29,57.36,57.24,57.34,33
20180201|2017-11-09 09:00,9,57.37,57.84,57.37,57.62,987
20180201|2017-11-09 09:30,9,57.69,57.93,57.67,57.79,855
20180201|2017-11-09 10:00,9,57.85,57.88,57.3,57.68,259
20180201|2017-11-09 10:30,9,57.7,57.7,57.48,57.53,347
20180201|2017-11-09 11:00,9,57.56,57.68,57.56,57.61,92
20180201|2017-11-09 11:30,9,57.6,57.7,57.51,57.66,348
20180201|2017-11-09 12:00,9,57.69,57.8,57.63,57.63,31
20180201|2017-11-09 12:30,9,57.62,57.67,57.58,57.62,46
20180201|2017-11-09 13:00,9,57.71,57.76,57.54,57.55,87
20180201|2017-11-09 13:30,9,57.54,57.55,57.53,57.53,50
20180201|2017-11-09 14:00,9,57.53,57.57,57.48,57.48,318
20180201|2017-11-09 14:30,9,57.5,57.5,57.46,57.48,3
20180201|2017-11-09 15:00,9,57.46,57.49,57.46,57.49,80
20180201|2017-11-09 15:30,9,57.47,57.47,57.44,57.45,3
20180201|2017-11-09 16:00,9,57.51,57.51,57.51,57.51,1
20180201|2017-11-09 16:30,9,57.5,57.5,57.43,57.43,4
20180201|2017-11-09 19:00,10,57.44,57.44,57.44,57.44,1
20180201|2017-11-09 19:30,10,57.4,57.42,57.4,57.42,2
20180201|2017-11-09 20:00,10,57.41,57.41,57.41,57.41,1
20180201|2017-11-09 21:00,10,57.4,57.4,57.4,57.4,4
20180201|2017-11-09 21:30,10,57.4,57.41,57.4,57.4,9
20180201|2017-11-09 22:00,10,57.4,57.4,57.4,57.4,6
20180201|2017-11-09 22:30,10,57.4,57.4,57.4,57.4,2
20180201|2017-11-09 23:00,10,57.43,57.43,57.43,57.43,1
20180201|2017-11-09 23:30,10,57.5,57.5,57.49,57.49,8
20180201|2017-11-10 01:00,10,57.44,57.44,57.44,57.44,1
20180201|2017-11-10 01:30,10,57.4,57.49,57.4,57.48,74
20180201|2017-11-10 02:00,10,57.44,57.54,57.44,57.54,6
20180201|2017-11-10 02:30,10,57.54,57.59,57.54,57.58,5
20180201|2017-11-10 03:00,10,57.49,57.59,57.49,57.57,8
20180201|2017-11-10 03:30,10,57.57,57.64,57.57,57.64,4
20180201|2017-11-10 04:00,10,57.69,57.69,57.63,57.63,7
20180201|2017-11-10 04:30,10,57.58,57.61,57.58,57.61,2
20180201|2017-11-10 05:00,10,57.6,57.6,57.52,57.52,2
20180201|2017-11-10 05:30,10,57.5,57.59,57.49,57.59,18
20180201|2017-11-10 06:00,10,57.54,57.54,57.47,57.51,27
20180201|2017-11-10 06:30,10,57.55,57.57,57.55,57.57,4
20180201|2017-11-10 07:00,10,57.57,57.6,57.54,57.57,42
20180201|2017-11-10 07:30,10,57.61,57.69,57.61,57.64,132
20180201|2017-11-10 08:00,10,57.63,57.65,57.54,57.56,68
20180201|2017-11-10 08:30,10,57.58,57.6,57.49,57.57,44
20180201|2017-11-10 09:00,10,57.54,57.56,57.45,57.56,50
20180201|2017-11-10 09:30,10,57.58,57.75,57.52,57.72,76
20180201|2017-11-10 10:00,10,57.71,57.71,57.57,57.62,41
20180201|2017-11-10 10:30,10,57.62,57.62,57.44,57.45,70
20180201|2017-11-10 11:00,10,57.47,57.47,56.99,57.04,297
20180201|2017-11-10 11:30,10,56.97,57.31,56.97,57.25,58
20180201|2017-11-10 12:00,10,57.24,57.31,57.05,57.27,61
20180201|2017-11-10 12:30,10,57.26,57.32,57.22,57.31,17
20180201|2017-11-10 13:00,10,57.29,57.37,57.15,57.17,140
20180201|2017-11-10 13:30,10,57.18,57.21,57.16,57.21,44
20180201|2017-11-10 14:00,10,57.26,57.27,57.25,57.25,8
20180201|2017-11-10 14:30,10,57.25,57.29,57.25,57.26,16
20180201|2017-11-10 15:00,10,57.24,57.27,57.24,57.27,5
20180201|2017-11-10 15:30,10,57.31,57.31,57.31,57.31,1
20180201|2017-11-10 16:00,10,57.26,57.26,57.26,57.26,21
20180201|2017-11-10 16:30,10,57.28,57.28,57.28,57.28,1
20180201|2017-11-12 17:00,13,57.38,57.42,57.34,57.35,22
20180201|2017-11-12 17:30,13,57.33,57.33,57.32,57.32,3
20180201|2017-11-12 18:00,13,57.3,57.3,57.27,57.28,11
20180201|2017-11-12 18:30,13,57.28,57.3,57.28,57.3,3
20180201|2017-11-12 19:00,13,57.33,57.33,57.31,57.31,2
20180201|2017-11-12 19:30,13,57.27,57.27,57.23,57.23,2
20180201|2017-11-12 20:00,13,57.2,57.2,57.2,57.2,31
20180201|2017-11-12 20:30,13,57.2,57.2,57.2,57.2,13
20180201|2017-11-12 21:00,13,57.2,57.22,57.2,57.22,4
20180201|2017-11-12 21:30,13,57.2,57.2,57.2,57.2,4
20180201|2017-11-12 22:00,13,57.25,57.25,57.25,57.25,2
20180201|2017-11-12 22:30,13,57.22,57.22,57.22,57.22,1
20180201|2017-11-12 23:00,13,57.24,57.24,57.24,57.24,2
20180201|2017-11-12 23:30,13,57.23,57.23,57.23,57.23,1
20180201|2017-11-13 00:30,13,57.17,57.17,57.17,57.17,3
20180201|2017-11-13 01:00,13,57.22,57.23,57.22,57.23,2
20180201|2017-11-13 01:30,13,57.2,57.2,57.14,57.14,159
20180201|2017-11-13 02:00,13,57.1,57.13,57.07,57.07,542
20180201|2017-11-13 02:30,13,57.11,57.14,57.11,57.12,6
20180201|2017-11-13 03:00,13,57.17,57.18,57.09,57.1,73
20180201|2017-11-13 03:30,13,57.1,57.12,57.1,57.11,11
20180201|2017-11-13 04:00,13,57.07,57.12,57.01,57.04,50
20180201|2017-11-13 04:30,13,57.11,57.16,57.11,57.16,12
20180201|2017-11-13 05:00,13,57.23,57.23,57.16,57.19,106
20180201|2017-11-13 05:30,13,57.18,57.3,57.18,57.28,29
20180201|2017-11-13 06:00,13,57.3,57.34,57.23,57.23,108
20180201|2017-11-13 06:30,13,57.23,57.27,57.23,57.27,5
20180201|2017-11-13 07:00,13,57.22,57.32,57.22,57.31,9
20180201|2017-11-13 07:30,13,57.31,57.31,57.21,57.24,10
20180201|2017-11-13 08:00,13,57.23,57.38,57.17,57.3,691
20180201|2017-11-13 08:30,13,57.28,57.29,57.14,57.24,61
20180201|2017-11-13 09:00,13,57.27,57.53,57.22,57.34,327
20180201|2017-11-13 09:30,13,57.35,57.36,57.27,57.36,133
20180201|2017-11-13 10:00,13,57.37,57.41,57.26,57.29,93
20180201|2017-11-13 10:30,13,57.25,57.26,56.71,57.06,654
20180201|2017-11-13 11:00,13,57.09,57.31,57.08,57.11,162
20180201|2017-11-13 11:30,13,57.12,57.25,57.12,57.24,132
20180201|2017-11-13 12:00,13,57.22,57.22,57.11,57.12,14
20180201|2017-11-13 12:30,13,57.13,57.17,57.08,57.16,37
20180201|2017-11-13 13:00,13,57.21,57.22,57.13,57.14,26
20180201|2017-11-13 13:30,13,57.19,57.19,57.11,57.11,4
20180201|2017-11-13 14:00,13,57.12,57.12,57.07,57.11,8
20180201|2017-11-13 14:30,13,57.07,57.07,57.06,57.07,5
20180201|2017-11-13 15:30,13,57.1,57.1,57.08,57.09,6
20180201|2017-11-13 20:00,14,57.01,57.01,56.99,56.99,2
20180201|2017-11-13 20:30,14,57,57.01,57,57.01,27
20180201|2017-11-13 21:30,14,56.99,56.99,56.99,56.99,1
20180201|2017-11-13 22:30,14,57,57,57,57,2
20180201|2017-11-13 23:00,14,57,57,57,57,1
20180201|2017-11-13 23:30,14,57.01,57.01,56.99,56.99,5
20180201|2017-11-14 00:30,14,56.92,56.93,56.92,56.93,8
20180201|2017-11-14 01:00,14,56.93,56.93,56.88,56.93,10
20180201|2017-11-14 01:30,14,56.91,56.95,56.91,56.95,11
20180201|2017-11-14 02:00,14,56.91,57,56.9,56.97,70
20180201|2017-11-14 02:30,14,56.95,57,56.91,57,43
20180201|2017-11-14 03:00,14,57.01,57.01,56.91,56.92,17
20180201|2017-11-14 03:30,14,56.97,57.02,56.97,57,13
20180201|2017-11-14 04:00,14,57,57,56.96,56.96,8
20180201|2017-11-14 04:30,14,56.97,56.97,56.9,56.91,129
20180201|2017-11-14 05:00,14,56.96,56.98,56.93,56.94,19
20180201|2017-11-14 05:30,14,56.9,56.9,56.84,56.84,39
20180201|2017-11-14 06:00,14,56.86,56.87,56.83,56.84,6
20180201|2017-11-14 06:30,14,56.78,56.88,56.78,56.87,19
20180201|2017-11-14 07:00,14,56.86,56.88,56.78,56.82,32
20180201|2017-11-14 07:30,14,56.81,56.87,56.77,56.8,72
20180201|2017-11-14 08:00,14,56.83,56.93,56.83,56.93,26
20180201|2017-11-14 08:30,14,56.92,56.92,56.45,56.5,368
20180201|2017-11-14 09:00,14,56.47,56.58,56.12,56.14,298
20180201|2017-11-14 09:30,14,56.07,56.11,55.62,55.76,428
20180201|2017-11-14 10:00,14,55.71,55.85,55.54,55.64,201
20180201|2017-11-14 10:30,14,55.69,55.94,55.69,55.87,66
20180201|2017-11-14 11:00,14,55.84,55.94,55.82,55.94,13
20180201|2017-11-14 11:30,14,55.92,55.97,55.87,55.93,58
20180201|2017-11-14 12:00,14,55.92,56.08,55.92,56,56
20180201|2017-11-14 12:30,14,55.99,56.01,55.83,55.87,25
20180201|2017-11-14 13:00,14,55.86,56.05,55.86,56.01,90
20180201|2017-11-14 13:30,14,56.01,56.11,56.01,56.1,27
20180201|2017-11-14 14:00,14,56.09,56.09,55.97,55.97,81
20180201|2017-11-14 14:30,14,55.99,56.01,55.75,55.75,27
20180201|2017-11-14 15:00,14,55.76,55.77,55.59,55.66,31
20180201|2017-11-14 15:30,14,55.69,55.69,55.16,55.31,272
20180201|2017-11-14 16:00,14,55.39,55.4,55.37,55.37,50
20180201|2017-11-14 16:30,14,55.4,55.44,55.4,55.43,5
20180201|2017-11-14 19:30,15,55.41,55.41,55.41,55.41,1
20180201|2017-11-14 21:00,15,55.47,55.47,55.47,55.47,1
20180201|2017-11-14 23:00,15,55.32,55.32,55.32,55.32,3
20180201|2017-11-14 23:30,15,55.4,55.4,55.39,55.39,4
20180201|2017-11-15 00:00,15,55.4,55.41,55.39,55.41,9
20180201|2017-11-15 00:30,15,55.4,55.4,55.39,55.39,3
20180201|2017-11-15 01:00,15,55.4,55.45,55.4,55.44,7
20180201|2017-11-15 01:30,15,55.46,55.46,55.46,55.46,1
20180201|2017-11-15 02:00,15,55.44,55.52,55.44,55.49,32
20180201|2017-11-15 02:30,15,55.49,55.54,55.49,55.51,36
20180201|2017-11-15 03:00,15,55.49,55.59,55.49,55.57,16
20180201|2017-11-15 03:30,15,55.55,55.58,55.48,55.48,33
20180201|2017-11-15 04:00,15,55.47,55.51,55.36,55.38,18
20180201|2017-11-15 04:30,15,55.42,55.45,55.37,55.41,93
20180201|2017-11-15 05:00,15,55.38,55.39,55.31,55.32,44
20180201|2017-11-15 05:30,15,55.32,55.43,55.32,55.43,35
20180201|2017-11-15 06:00,15,55.48,55.48,55.37,55.4,19
20180201|2017-11-15 06:30,15,55.37,55.37,55.33,55.35,12
20180201|2017-11-15 07:00,15,55.45,55.47,55.38,55.43,40
20180201|2017-11-15 07:30,15,55.39,55.45,55.34,55.45,27
20180201|2017-11-15 08:00,15,55.49,55.61,55.46,55.51,212
20180201|2017-11-15 08:30,15,55.51,55.55,55.42,55.47,49
20180201|2017-11-15 09:00,15,55.46,55.47,55.39,55.45,75
20180201|2017-11-15 09:30,15,55.46,55.67,55.24,55.57,474
20180201|2017-11-15 10:00,15,55.62,55.8,55.57,55.75,135
20180201|2017-11-15 10:30,15,55.72,55.88,55.64,55.67,278
20180201|2017-11-15 11:00,15,55.69,55.7,55.63,55.67,28
20180201|2017-11-15 11:30,15,55.65,55.74,55.65,55.72,33
20180201|2017-11-15 12:00,15,55.71,55.75,55.67,55.71,29
20180201|2017-11-15 12:30,15,55.71,55.71,55.53,55.58,126
20180201|2017-11-15 13:00,15,55.58,55.72,55.56,55.62,161
20180201|2017-11-15 13:30,15,55.62,55.63,55.58,55.61,40
20180201|2017-11-15 14:00,15,55.62,55.62,55.61,55.62,43
20180201|2017-11-15 14:30,15,55.61,55.62,55.59,55.59,26
20180201|2017-11-15 15:00,15,55.59,55.59,55.59,55.59,4
20180201|2017-11-15 15:30,15,55.6,55.64,55.6,55.63,18
20180201|2017-11-15 19:00,16,55.63,55.63,55.62,55.62,6
20180201|2017-11-15 19:30,16,55.69,55.69,55.69,55.69,1
20180201|2017-11-15 20:00,16,55.69,55.69,55.69,55.69,2
20180201|2017-11-15 21:30,16,55.69,55.69,55.69,55.69,1
20180201|2017-11-15 22:30,16,55.7,55.7,55.7,55.7,1
20180201|2017-11-15 23:00,16,55.7,55.73,55.7,55.73,4
20180201|2017-11-15 23:30,16,55.73,55.73,55.73,55.73,1
20180201|2017-11-16 00:00,16,55.75,55.75,55.74,55.74,4
20180201|2017-11-16 01:30,16,55.68,55.8,55.68,55.8,6
20180201|2017-11-16 02:00,16,55.77,55.81,55.76,55.78,13
20180201|2017-11-16 02:30,16,55.78,55.81,55.69,55.69,31
20180201|2017-11-16 03:00,16,55.7,55.72,55.61,55.61,37
20180201|2017-11-16 03:30,16,55.61,55.64,55.5,55.5,49
20180201|2017-11-16 04:00,16,55.55,55.62,55.54,55.61,21
20180201|2017-11-16 04:30,16,55.61,55.64,55.6,55.63,29
20180201|2017-11-16 05:00,16,55.63,55.63,55.5,55.53,22
20180201|2017-11-16 05:30,16,55.55,55.6,55.54,55.55,20
20180201|2017-11-16 06:00,16,55.58,55.64,55.58,55.64,12
20180201|2017-11-16 06:30,16,55.59,55.59,55.45,55.46,478
20180201|2017-11-16 07:00,16,55.46,55.54,55.43,55.54,147
20180201|2017-11-16 07:30,16,55.54,55.58,55.51,55.52,221
20180201|2017-11-16 08:00,16,55.52,55.54,55.43,55.49,382
20180201|2017-11-16 08:30,16,55.45,55.46,55.3,55.39,159
20180201|2017-11-16 09:00,16,55.38,55.71,55.37,55.66,509
20180201|2017-11-16 09:30,16,55.67,55.7,55.58,55.63,132
20180201|2017-11-16 10:00,16,55.66,55.95,55.66,55.75,386
20180201|2017-11-16 10:30,16,55.76,55.76,55.39,55.52,302
20180201|2017-11-16 11:00,16,55.52,55.58,55.35,55.53,804
20180201|2017-11-16 11:30,16,55.52,55.63,55.51,55.57,60
20180201|2017-11-16 12:00,16,55.55,55.66,55.55,55.63,43
20180201|2017-11-16 12:30,16,55.64,55.64,55.55,55.63,258
20180201|2017-11-16 13:00,16,55.64,55.7,55.45,55.47,349
20180201|2017-11-16 13:30,16,55.47,55.47,55.43,55.47,191
20180201|2017-11-16 14:00,16,55.48,55.51,55.47,55.51,5
20180201|2017-11-16 14:30,16,55.5,55.6,55.46,55.5,111
20180201|2017-11-16 15:00,16,55.52,55.54,55.52,55.53,11
20180201|2017-11-16 15:30,16,55.49,55.59,55.48,55.59,10
20180201|2017-11-16 16:00,16,55.55,55.55,55.55,55.55,1
20180201|2017-11-16 19:00,17,55.56,55.59,55.56,55.59,4
20180201|2017-11-16 19:30,17,55.61,55.61,55.54,55.55,7
20180201|2017-11-16 20:00,17,55.56,55.59,55.56,55.57,5
20180201|2017-11-16 20:30,17,55.59,55.59,55.59,55.59,1
20180201|2017-11-16 22:00,17,55.57,55.57,55.55,55.55,4
20180201|2017-11-16 23:00,17,55.56,55.56,55.56,55.56,4
20180201|2017-11-17 00:00,17,55.6,55.61,55.6,55.6,16
20180201|2017-11-17 00:30,17,55.6,55.6,55.6,55.6,5
20180201|2017-11-17 01:00,17,55.6,55.64,55.6,55.64,13
20180201|2017-11-17 01:30,17,55.6,55.68,55.6,55.68,5
20180201|2017-11-17 02:00,17,55.68,55.72,55.64,55.72,21
20180201|2017-11-17 02:30,17,55.7,55.74,55.7,55.74,15
20180201|2017-11-17 03:00,17,55.78,55.85,55.76,55.81,16
20180201|2017-11-17 03:30,17,55.89,56.33,55.89,56.19,227
20180201|2017-11-17 04:00,17,56.2,56.22,56.13,56.13,7
20180201|2017-11-17 04:30,17,56.11,56.26,56.04,56.26,4
20180201|2017-11-17 05:00,17,56.31,56.31,56.29,56.29,5
20180201|2017-11-17 05:30,17,56.25,56.46,56.25,56.43,49
20180201|2017-11-17 06:00,17,56.43,56.43,56.29,56.31,15
20180201|2017-11-17 06:30,17,56.26,56.33,56.26,56.3,21
20180201|2017-11-17 07:00,17,56.29,56.32,56.25,56.31,32
20180201|2017-11-17 07:30,17,56.25,56.48,56.18,56.38,180
20180201|2017-11-17 08:00,17,56.4,56.4,56.09,56.15,241
20180201|2017-11-17 08:30,17,56.16,56.31,56.07,56.28,211
20180201|2017-11-17 09:00,17,56.27,56.4,56.25,56.4,121
20180201|2017-11-17 09:30,17,56.4,56.55,56.3,56.54,242
20180201|2017-11-17 10:00,17,56.54,56.79,56.45,56.62,559
20180201|2017-11-17 10:30,17,56.64,56.7,56.58,56.64,97
20180201|2017-11-17 11:00,17,56.69,56.82,56.62,56.63,115
20180201|2017-11-17 11:30,17,56.65,56.76,56.63,56.71,142
20180201|2017-11-17 12:00,17,56.73,56.82,56.66,56.77,86
20180201|2017-11-17 12:30,17,56.77,56.85,56.73,56.75,156
20180201|2017-11-17 13:00,17,56.71,56.85,56.61,56.83,237
20180201|2017-11-17 13:30,17,56.84,56.85,56.75,56.81,271
20180201|2017-11-17 14:00,17,56.83,56.88,56.83,56.84,16
20180201|2017-11-17 14:30,17,56.78,56.88,56.78,56.83,15
20180201|2017-11-17 15:00,17,56.81,56.81,56.81,56.81,9
20180201|2017-11-17 15:30,17,56.83,56.88,56.83,56.87,8
20180201|2017-11-19 17:00,20,56.84,56.84,56.84,56.84,2
20180201|2017-11-19 18:30,20,56.76,56.76,56.76,56.76,1
20180201|2017-11-19 19:30,20,56.84,56.9,56.84,56.89,13
20180201|2017-11-19 20:30,20,56.83,56.83,56.77,56.77,7
20180201|2017-11-19 21:00,20,56.79,56.82,56.78,56.82,14
20180201|2017-11-19 22:30,20,56.81,56.81,56.81,56.81,1
20180201|2017-11-20 00:00,20,56.81,56.81,56.81,56.81,1
20180201|2017-11-20 01:00,20,56.76,56.76,56.76,56.76,2
20180201|2017-11-20 01:30,20,56.75,56.76,56.75,56.76,2
20180201|2017-11-20 02:00,20,56.71,56.87,56.71,56.82,56
20180201|2017-11-20 02:30,20,56.79,56.95,56.79,56.89,64
20180201|2017-11-20 03:00,20,56.83,56.85,56.75,56.78,110
20180201|2017-11-20 03:30,20,56.77,56.84,56.69,56.72,335
20180201|2017-11-20 04:00,20,56.74,56.74,56.65,56.71,50
20180201|2017-11-20 04:30,20,56.72,56.72,56.58,56.6,22
20180201|2017-11-20 05:00,20,56.6,56.61,56.56,56.58,21
20180201|2017-11-20 05:30,20,56.57,56.6,56.54,56.6,38
20180201|2017-11-20 06:00,20,56.68,56.68,56.38,56.43,58
20180201|2017-11-20 06:30,20,56.42,56.43,56.33,56.41,65
20180201|2017-11-20 07:00,20,56.41,56.5,56.32,56.47,141
20180201|2017-11-20 07:30,20,56.44,56.49,56.3,56.33,59
20180201|2017-11-20 08:00,20,56.33,56.43,56.22,56.36,139
20180201|2017-11-20 08:30,20,56.36,56.4,56.2,56.4,113
20180201|2017-11-20 09:00,20,56.38,56.39,56.12,56.19,896
20180201|2017-11-20 09:30,20,56.2,56.2,55.87,56.01,721
20180201|2017-11-20 10:00,20,55.99,56.2,55.94,56.19,223
20180201|2017-11-20 10:30,20,56.21,56.32,56.07,56.27,136
20180201|2017-11-20 11:00,20,56.27,56.37,56.27,56.29,98
20180201|2017-11-20 11:30,20,56.34,56.35,56.18,56.3,145
20180201|2017-11-20 12:00,20,56.28,56.34,56.23,56.29,106
20180201|2017-11-20 12:30,20,56.29,56.29,56.2,56.23,35
20180201|2017-11-20 13:00,20,56.22,56.56,56.22,56.54,398
20180201|2017-11-20 13:30,20,56.57,56.57,56.48,56.5,31
20180201|2017-11-20 14:00,20,56.52,56.54,56.46,56.47,50
20180201|2017-11-20 14:30,20,56.49,56.49,56.48,56.48,4
20180201|2017-11-20 15:00,20,56.48,56.52,56.48,56.52,2
20180201|2017-11-20 15:30,20,56.47,56.51,56.47,56.51,6
20180201|2017-11-20 16:00,20,56.51,56.51,56.51,56.51,1
20180201|2017-11-20 16:30,20,56.46,56.52,56.46,56.52,20
20180201|2017-11-20 19:00,21,56.46,56.51,56.46,56.49,18
20180201|2017-11-20 19:30,21,56.54,56.54,56.54,56.54,2
20180201|2017-11-20 21:00,21,56.62,56.62,56.62,56.62,1
20180201|2017-11-20 21:30,21,56.65,56.65,56.65,56.65,1
20180201|2017-11-20 22:00,21,56.63,56.64,56.63,56.63,8
20180201|2017-11-20 22:30,21,56.58,56.58,56.58,56.58,1
20180201|2017-11-21 00:00,21,56.57,56.57,56.55,56.56,4
20180201|2017-11-21 00:30,21,56.56,56.57,56.55,56.56,65
20180201|2017-11-21 01:00,21,56.56,56.65,56.56,56.65,30
20180201|2017-11-21 01:30,21,56.65,56.75,56.65,56.75,38
20180201|2017-11-21 02:00,21,56.74,56.75,56.63,56.66,84
20180201|2017-11-21 02:30,21,56.65,56.71,56.6,56.68,27
20180201|2017-11-21 03:00,21,56.73,56.88,56.73,56.84,88
20180201|2017-11-21 03:30,21,56.87,56.92,56.82,56.92,91
20180201|2017-11-21 04:00,21,56.95,56.97,56.83,56.87,39
20180201|2017-11-21 04:30,21,56.78,56.78,56.7,56.7,28
20180201|2017-11-21 05:00,21,56.71,56.71,56.6,56.66,56
20180201|2017-11-21 05:30,21,56.69,56.7,56.68,56.68,46
20180201|2017-11-21 06:00,21,56.67,56.75,56.66,56.75,36
20180201|2017-11-21 06:30,21,56.66,56.66,56.44,56.51,197
20180201|2017-11-21 07:00,21,56.53,56.68,56.53,56.57,136
20180201|2017-11-21 07:30,21,56.59,56.7,56.49,56.69,97
20180201|2017-11-21 08:00,21,56.67,56.77,56.52,56.6,263
20180201|2017-11-21 08:30,21,56.65,56.9,56.63,56.84,284
20180201|2017-11-21 09:00,21,56.87,57.29,56.87,57.14,451
20180201|2017-11-21 09:30,21,57.12,57.15,56.96,56.97,218
20180201|2017-11-21 10:00,21,56.94,56.94,56.66,56.8,242
20180201|2017-11-21 10:30,21,56.8,56.92,56.76,56.85,65
20180201|2017-11-21 11:00,21,56.8,56.86,56.74,56.84,85
20180201|2017-11-21 11:30,21,56.84,56.86,56.78,56.79,133
20180201|2017-11-21 12:00,21,56.77,56.77,56.68,56.73,61
20180201|2017-11-21 12:30,21,56.73,56.81,56.69,56.8,112
20180201|2017-11-21 13:00,21,56.8,56.95,56.71,56.94,364
20180201|2017-11-21 13:30,21,56.94,57.02,56.9,57.02,180
20180201|2017-11-21 14:00,21,57.01,57.02,57,57,27
20180201|2017-11-21 14:30,21,57.05,57.05,57.04,57.05,12
20180201|2017-11-21 15:00,21,57.06,57.06,56.96,56.97,12
20180201|2017-11-21 15:30,21,57,57.2,57,57.2,53
20180201|2017-11-21 16:00,21,57.18,57.27,57.18,57.27,66
20180201|2017-11-21 16:30,21,57.19,57.25,57.19,57.23,37
20180201|2017-11-21 19:00,22,57.2,57.3,57.2,57.29,38
20180201|2017-11-21 19:30,22,57.42,57.71,57.42,57.69,13
20180201|2017-11-21 20:00,22,57.66,57.71,57.66,57.68,14
20180201|2017-11-21 20:30,22,57.66,57.69,57.66,57.69,6
20180201|2017-11-21 21:00,22,57.73,57.73,57.62,57.65,149
20180201|2017-11-21 21:30,22,57.7,57.71,57.69,57.7,9
20180201|2017-11-21 22:00,22,57.68,57.71,57.68,57.71,9
20180201|2017-11-21 22:30,22,57.69,57.69,57.66,57.66,4
20180201|2017-11-21 23:00,22,57.66,57.66,57.66,57.66,1
20180201|2017-11-21 23:30,22,57.64,57.67,57.64,57.67,20
20180201|2017-11-22 00:00,22,57.69,57.69,57.64,57.66,22
20180201|2017-11-22 00:30,22,57.68,57.68,57.65,57.65,16
20180201|2017-11-22 01:00,22,57.68,57.87,57.68,57.83,260
20180201|2017-11-22 01:30,22,57.88,57.98,57.88,57.96,160
20180201|2017-11-22 02:00,22,57.95,57.95,57.83,57.9,87
20180201|2017-11-22 02:30,22,57.91,57.96,57.87,57.89,122
20180201|2017-11-22 03:00,22,57.9,57.93,57.79,57.85,47
20180201|2017-11-22 03:30,22,57.82,57.84,57.76,57.76,23
20180201|2017-11-22 04:00,22,57.84,57.9,57.84,57.9,20
20180201|2017-11-22 04:30,22,57.93,58.02,57.87,57.97,117
20180201|2017-11-22 05:00,22,57.95,57.95,57.83,57.88,221
20180201|2017-11-22 05:30,22,57.81,57.88,57.78,57.78,184
20180201|2017-11-22 06:00,22,57.78,57.87,57.78,57.87,74
20180201|2017-11-22 06:30,22,57.9,57.9,57.79,57.82,104
20180201|2017-11-22 07:00,22,57.88,57.96,57.83,57.83,96
20180201|2017-11-22 07:30,22,57.86,57.86,57.71,57.77,296
20180201|2017-11-22 08:00,22,57.81,57.85,57.72,57.76,170
20180201|2017-11-22 08:30,22,57.75,57.75,57.64,57.71,740
20180201|2017-11-22 09:00,22,57.72,57.73,57.64,57.65,353
20180201|2017-11-22 09:30,22,57.65,57.69,57.34,57.51,1690
20180201|2017-11-22 10:00,22,57.6,57.83,57.6,57.7,828
20180201|2017-11-22 10:30,22,57.73,57.9,57.7,57.88,586
20180201|2017-11-22 11:00,22,57.9,58.04,57.56,57.63,937
20180201|2017-11-22 11:30,22,57.65,57.76,57.63,57.75,127
20180201|2017-11-22 12:00,22,57.76,57.84,57.71,57.82,174
20180201|2017-11-22 12:30,22,57.83,57.98,57.83,57.97,105
20180201|2017-11-22 13:00,22,57.98,58.07,57.92,58.02,307
20180201|2017-11-22 13:30,22,57.98,57.99,57.94,57.98,523
20180201|2017-11-22 14:00,22,57.98,57.99,57.98,57.98,253
20180201|2017-11-22 14:30,22,57.98,57.98,57.95,57.98,33
20180201|2017-11-22 15:00,22,58.02,58.02,58.01,58.01,15
20180201|2017-11-22 15:30,22,58.1,58.12,58.06,58.08,19
20180201|2017-11-22 20:00,23,57.9,57.9,57.9,57.9,1
20180201|2017-11-22 20:30,23,57.87,57.87,57.87,57.87,3
20180201|2017-11-22 21:00,23,57.85,57.85,57.85,57.85,26
20180201|2017-11-22 21:30,23,57.85,57.85,57.85,57.85,24
20180201|2017-11-22 23:00,23,57.87,57.87,57.87,57.87,5
20180201|2017-11-23 00:00,23,57.86,57.89,57.86,57.89,18
20180201|2017-11-23 00:30,23,57.93,57.94,57.92,57.93,12
20180201|2017-11-23 01:00,23,57.87,57.87,57.87,57.87,1
20180201|2017-11-23 02:00,23,57.81,57.89,57.77,57.88,39
20180201|2017-11-23 02:30,23,57.89,57.91,57.83,57.85,16
20180201|2017-11-23 03:00,23,57.85,57.86,57.85,57.85,5
20180201|2017-11-23 03:30,23,57.84,57.84,57.77,57.77,6
20180201|2017-11-23 04:00,23,57.84,57.86,57.82,57.84,10
20180201|2017-11-23 04:30,23,57.86,57.96,57.86,57.92,10
20180201|2017-11-23 05:00,23,57.98,58,57.91,57.93,61
20180201|2017-11-23 05:30,23,57.85,57.88,57.85,57.85,6
20180201|2017-11-23 06:00,23,57.85,57.88,57.82,57.88,31
20180201|2017-11-23 06:30,23,57.91,57.92,57.89,57.89,42
20180201|2017-11-23 07:00,23,57.95,58.12,57.95,58.09,137
20180201|2017-11-23 07:30,23,58.11,58.2,58.1,58.17,406
20180201|2017-11-23 08:00,23,58.18,58.2,58.13,58.17,47
20180201|2017-11-23 08:30,23,58.2,58.28,58.18,58.24,246
20180201|2017-11-23 09:00,23,58.26,58.27,58.2,58.27,291
20180201|2017-11-23 09:30,23,58.27,58.41,58.27,58.33,164
20180201|2017-11-23 10:00,23,58.34,58.34,58.23,58.27,54
20180201|2017-11-23 10:30,23,58.27,58.27,58.16,58.23,46
20180201|2017-11-23 11:00,23,58.23,58.28,58.23,58.28,14
20180201|2017-11-23 11:30,23,58.31,58.53,58.31,58.51,160
20180201|2017-11-23 12:00,23,58.53,58.58,58.5,58.51,43
20180201|2017-11-23 20:30,24,58.45,58.45,58.45,58.45,2
20180201|2017-11-23 21:00,24,58.45,58.46,58.45,58.46,2
20180201|2017-11-23 21:30,24,58.43,58.43,58.43,58.43,1
20180201|2017-11-23 23:00,24,58.41,58.41,58.41,58.41,2
20180201|2017-11-23 23:30,24,58.39,58.39,58.39,58.39,1
20180201|2017-11-24 00:30,24,58.4,58.4,58.4,58.4,4
20180201|2017-11-24 01:00,24,58.44,58.47,58.44,58.47,6
20180201|2017-11-24 01:30,24,58.54,58.54,58.54,58.54,1
20180201|2017-11-24 02:00,24,58.56,58.66,58.56,58.66,35
20180201|2017-11-24 02:30,24,58.65,58.66,58.59,58.6,18
20180201|2017-11-24 03:00,24,58.61,58.61,58.41,58.45,28
20180201|2017-11-24 03:30,24,58.45,58.57,58.45,58.56,27
20180201|2017-11-24 04:00,24,58.58,58.58,58.53,58.54,10
20180201|2017-11-24 04:30,24,58.51,58.6,58.51,58.6,10
20180201|2017-11-24 05:00,24,58.66,58.74,58.62,58.74,36
20180201|2017-11-24 05:30,24,58.72,58.73,58.7,58.71,21
20180201|2017-11-24 06:00,24,58.7,58.85,58.68,58.82,225
20180201|2017-11-24 06:30,24,58.82,58.82,58.76,58.8,79
20180201|2017-11-24 07:00,24,58.77,58.84,58.62,58.66,127
20180201|2017-11-24 07:30,24,58.67,58.78,58.64,58.71,28
20180201|2017-11-24 08:00,24,58.7,58.76,58.58,58.65,66
20180201|2017-11-24 08:30,24,58.66,58.67,58.61,58.64,53
20180201|2017-11-24 09:00,24,58.64,58.64,58.4,58.45,132
20180201|2017-11-24 09:30,24,58.47,58.62,58.47,58.62,44
20180201|2017-11-24 10:00,24,58.65,58.79,58.58,58.58,90
20180201|2017-11-24 10:30,24,58.6,58.75,58.55,58.75,28
20180201|2017-11-24 11:00,24,58.81,58.81,58.73,58.79,42
20180201|2017-11-24 11:30,24,58.81,58.86,58.76,58.83,41
20180201|2017-11-24 12:00,24,58.85,58.91,58.79,58.91,48
20180201|2017-11-24 12:30,24,58.93,58.98,58.77,58.77,123
20180201|2017-11-26 17:00,27,58.89,58.9,58.66,58.87,17
20180201|2017-11-26 18:00,27,58.88,58.88,58.88,58.88,1
20180201|2017-11-26 19:00,27,58.76,58.76,58.63,58.72,67
20180201|2017-11-26 19:30,27,58.68,58.69,58.67,58.67,5
20180201|2017-11-26 20:30,27,58.7,58.7,58.7,58.7,1
20180201|2017-11-26 21:30,27,58.7,58.72,58.7,58.72,2
20180201|2017-11-26 22:00,27,58.68,58.68,58.68,58.68,2
20180201|2017-11-26 22:30,27,58.69,58.69,58.68,58.69,5
20180201|2017-11-26 23:00,27,58.68,58.68,58.68,58.68,1
20180201|2017-11-26 23:30,27,58.69,58.69,58.69,58.69,2
20180201|2017-11-27 00:00,27,58.71,58.71,58.71,58.71,1
20180201|2017-11-27 00:30,27,58.64,58.64,58.6,58.6,5
20180201|2017-11-27 01:30,27,58.61,58.61,58.47,58.54,25
20180201|2017-11-27 02:00,27,58.5,58.51,58.43,58.49,37
20180201|2017-11-27 02:30,27,58.5,58.5,58.35,58.47,70
20180201|2017-11-27 03:00,27,58.53,58.61,58.51,58.61,18
20180201|2017-11-27 03:30,27,58.62,58.62,58.52,58.61,20
20180201|2017-11-27 04:00,27,58.62,58.62,58.51,58.56,65
20180201|2017-11-27 04:30,27,58.54,58.55,58.54,58.55,3
20180201|2017-11-27 05:00,27,58.49,58.49,58.43,58.46,6
20180201|2017-11-27 05:30,27,58.45,58.47,58.4,58.46,6
20180201|2017-11-27 06:00,27,58.5,58.51,58.32,58.35,107
20180201|2017-11-27 06:30,27,58.36,58.38,58.3,58.33,64
20180201|2017-11-27 07:00,27,58.31,58.37,58.3,58.37,144
20180201|2017-11-27 07:30,27,58.38,58.45,58.29,58.37,153
20180201|2017-11-27 08:00,27,58.38,58.49,58.28,58.29,275
20180201|2017-11-27 08:30,27,58.29,58.3,57.98,58.03,446
20180201|2017-11-27 09:00,27,58.03,58.08,57.6,57.65,511
20180201|2017-11-27 09:30,27,57.64,57.94,57.64,57.81,363
20180201|2017-11-27 10:00,27,57.82,57.92,57.76,57.83,195
20180201|2017-11-27 10:30,27,57.83,58.02,57.77,57.95,152
20180201|2017-11-27 11:00,27,57.97,58.18,57.95,58.1,274
20180201|2017-11-27 11:30,27,58.1,58.22,58.1,58.19,60
20180201|2017-11-27 12:00,27,58.22,58.25,58.16,58.16,101
20180201|2017-11-27 12:30,27,58.18,58.25,58.13,58.24,94
20180201|2017-11-27 13:00,27,58.28,58.38,58.13,58.16,125
20180201|2017-11-27 13:30,27,58.15,58.21,58.15,58.18,166
20180201|2017-11-27 14:00,27,58.2,58.2,58.03,58.08,42
20180201|2017-11-27 14:30,27,58.07,58.08,57.95,57.95,36
20180201|2017-11-27 15:30,27,57.91,57.91,57.91,57.91,2
20180201|2017-11-27 16:00,27,57.92,57.98,57.92,57.98,14
20180201|2017-11-27 19:00,28,57.93,57.97,57.92,57.97,5
20180201|2017-11-27 19:30,28,57.95,57.95,57.86,57.86,14
20180201|2017-11-27 20:00,28,57.83,57.83,57.83,57.83,1
20180201|2017-11-27 20:30,28,57.85,57.87,57.85,57.85,5
20180201|2017-11-27 21:00,28,57.8,57.8,57.8,57.8,10
20180201|2017-11-27 21:30,28,57.83,57.83,57.83,57.83,1
20180201|2017-11-27 22:00,28,57.82,57.82,57.82,57.82,2
20180201|2017-11-27 22:30,28,57.8,57.8,57.8,57.8,2
20180201|2017-11-27 23:00,28,57.82,57.87,57.81,57.87,52
20180201|2017-11-27 23:30,28,57.86,57.86,57.84,57.84,2
20180201|2017-11-28 00:30,28,57.85,57.85,57.79,57.79,43
20180201|2017-11-28 01:00,28,57.81,57.81,57.79,57.81,17
20180201|2017-11-28 01:30,28,57.89,57.93,57.89,57.93,10
20180201|2017-11-28 02:00,28,57.96,57.96,57.74,57.75,150
20180201|2017-11-28 02:30,28,57.72,57.77,57.66,57.73,78
20180201|2017-11-28 03:00,28,57.77,57.77,57.6,57.6,135
20180201|2017-11-28 03:30,28,57.65,57.71,57.59,57.64,50
20180201|2017-11-28 04:00,28,57.67,57.74,57.65,57.65,128
20180201|2017-11-28 04:30,28,57.64,57.66,57.62,57.63,67
20180201|2017-11-28 05:00,28,57.62,57.69,57.6,57.66,14
20180201|2017-11-28 05:30,28,57.67,57.67,57.5,57.57,162
20180201|2017-11-28 06:00,28,57.61,57.72,57.61,57.71,45
20180201|2017-11-28 06:30,28,57.72,57.77,57.68,57.77,114
20180201|2017-11-28 07:00,28,57.79,57.81,57.67,57.68,66
20180201|2017-11-28 07:30,28,57.71,57.84,57.71,57.77,235
20180201|2017-11-28 08:00,28,57.73,58,57.71,57.82,401
20180201|2017-11-28 08:30,28,57.86,58.03,57.8,58.01,253
20180201|2017-11-28 09:00,28,57.98,58.11,57.92,58.09,285
20180201|2017-11-28 09:30,28,58.1,58.14,57.92,57.98,288
20180201|2017-11-28 10:00,28,57.97,58.02,57.87,58.02,404
20180201|2017-11-28 10:30,28,57.99,58.01,57.7,57.89,532
20180201|2017-11-28 11:00,28,57.91,58.08,57.82,58.03,476
20180201|2017-11-28 11:30,28,58.06,58.06,57.94,57.97,143
20180201|2017-11-28 12:00,28,57.99,58.09,57.99,58.04,69
20180201|2017-11-28 12:30,28,58.03,58.05,57.99,58.04,90
20180201|2017-11-28 13:00,28,58.05,58.12,58.01,58.02,174
20180201|2017-11-28 13:30,28,58.01,58.03,57.96,57.97,69
20180201|2017-11-28 14:00,28,57.98,57.98,57.94,57.97,75
20180201|2017-11-28 14:30,28,57.96,57.99,57.96,57.97,15
20180201|2017-11-28 15:00,28,57.95,57.95,57.93,57.93,2
20180201|2017-11-28 15:30,28,57.93,57.97,57.7,57.8,471
20180201|2017-11-28 16:00,28,57.79,57.79,57.79,57.79,1
20180201|2017-11-28 16:30,28,57.82,57.82,57.78,57.78,5
20180201|2017-11-28 19:00,29,57.8,57.8,57.74,57.75,14
20180201|2017-11-28 19:30,29,57.73,57.73,57.72,57.72,6
20180201|2017-11-28 20:30,29,57.71,57.71,57.71,57.71,9
20180201|2017-11-29 01:30,29,57.8,57.87,57.8,57.87,19
20180201|2017-11-29 02:00,29,57.8,57.83,57.74,57.83,20
20180201|2017-11-29 02:30,29,57.82,57.83,57.79,57.82,18
20180201|2017-11-29 03:00,29,57.8,57.8,57.69,57.75,490
20180201|2017-11-29 03:30,29,57.74,57.75,57.69,57.7,311
20180201|2017-11-29 04:00,29,57.7,57.7,57.51,57.54,482
20180201|2017-11-29 04:30,29,57.55,57.6,57.52,57.53,56
20180201|2017-11-29 05:00,29,57.53,57.63,57.52,57.61,33
20180201|2017-11-29 05:30,29,57.62,57.84,57.62,57.84,192
20180201|2017-11-29 06:00,29,57.9,57.95,57.86,57.9,421
20180201|2017-11-29 06:30,29,57.89,57.93,57.84,57.93,37
20180201|2017-11-29 07:00,29,57.93,57.97,57.79,57.79,97
20180201|2017-11-29 07:30,29,57.8,57.84,57.73,57.84,286
20180201|2017-11-29 08:00,29,57.82,57.92,57.73,57.92,188
20180201|2017-11-29 08:30,29,57.92,57.95,57.84,57.94,217
20180201|2017-11-29 09:00,29,57.95,58.02,57.76,57.82,1091
20180201|2017-11-29 09:30,29,57.82,58.34,57.71,58.23,1949
20180201|2017-11-29 10:00,29,58.2,58.24,57.36,57.65,1605
20180201|2017-11-29 10:30,29,57.65,57.67,57.34,57.46,565
20180201|2017-11-29 11:00,29,57.35,57.39,56.83,56.86,635
20180201|2017-11-29 11:30,29,56.87,57.18,56.83,57.05,562
20180201|2017-11-29 12:00,29,57.04,57.2,56.96,57.08,302
20180201|2017-11-29 12:30,29,57.09,57.16,56.88,57.11,162
20180201|2017-11-29 13:00,29,57.13,57.57,57.13,57.33,1684
20180201|2017-11-29 13:30,29,57.31,57.49,57.31,57.48,677
20180201|2017-11-29 14:00,29,57.48,57.48,57.46,57.48,50
20180201|2017-11-29 14:30,29,57.47,57.48,57.39,57.45,406
20180201|2017-11-29 15:00,29,57.45,57.51,57.45,57.49,65
20180201|2017-11-29 15:30,29,57.5,57.5,57.46,57.46,92
20180201|2017-11-29 16:00,29,57.45,57.45,57.43,57.43,2
20180201|2017-11-29 16:30,29,57.42,57.42,57.42,57.42,1
20180201|2017-11-29 19:00,30,57.36,57.39,57.36,57.39,11
20180201|2017-11-29 19:30,30,57.41,57.45,57.41,57.45,3
20180201|2017-11-29 21:30,30,57.48,57.49,57.48,57.49,7
20180201|2017-11-29 22:30,30,57.49,57.49,57.49,57.49,2
20180201|2017-11-29 23:00,30,57.59,57.6,57.57,57.6,32
20180201|2017-11-29 23:30,30,57.57,57.57,57.54,57.54,7
20180201|2017-11-30 00:00,30,57.55,57.55,57.55,57.55,14
20180201|2017-11-30 00:30,30,57.59,57.61,57.55,57.57,45
20180201|2017-11-30 01:00,30,57.49,57.52,57.49,57.52,14
20180201|2017-11-30 01:30,30,57.51,57.57,57.51,57.57,3
20180201|2017-11-30 02:00,30,57.6,57.6,57.45,57.55,76
20180201|2017-11-30 02:30,30,57.54,57.65,57.53,57.61,91
20180201|2017-11-30 03:00,30,57.59,57.65,57.56,57.56,271
20180201|2017-11-30 03:30,30,57.54,57.55,57.37,57.47,101
20180201|2017-11-30 04:00,30,57.5,57.67,57.47,57.67,72
20180201|2017-11-30 04:30,30,57.65,58.02,57.65,57.85,974
20180201|2017-11-30 05:00,30,57.85,57.92,57.82,57.91,348
20180201|2017-11-30 05:30,30,57.91,57.94,57.83,57.94,286
20180201|2017-11-30 06:00,30,57.94,57.99,57.61,57.95,927
20180201|2017-11-30 06:30,30,57.96,57.96,57.77,57.85,55
20180201|2017-11-30 07:00,30,57.83,57.91,57.78,57.83,111
20180201|2017-11-30 07:30,30,57.81,57.94,57.7,57.88,161
20180201|2017-11-30 08:00,30,57.9,57.91,57.63,57.83,1129
20180201|2017-11-30 08:30,30,57.79,57.96,57.62,57.72,1344
20180201|2017-11-30 09:00,30,57.72,57.74,57.19,57.3,2714
20180201|2017-11-30 09:30,30,57.26,57.52,56.9,57.48,1098
20180201|2017-11-30 10:00,30,57.48,57.86,57.39,57.53,1934
20180201|2017-11-30 10:30,30,57.52,57.54,57.13,57.19,627
20180201|2017-11-30 11:00,30,57.17,57.31,57.06,57.13,639
20180201|2017-11-30 11:30,30,57.19,57.27,56.99,57.07,202
20180201|2017-11-30 12:00,30,57.04,57.37,57.01,57.17,425
20180201|2017-11-30 12:30,30,57.14,57.21,57.07,57.21,437
20180201|2017-11-30 13:00,30,57.26,57.5,57.24,57.48,1330
20180201|2017-11-30 13:30,30,57.46,57.46,57.31,57.38,191
20180201|2017-11-30 14:00,30,57.35,57.37,57.32,57.32,59
20180201|2017-11-30 14:30,30,57.33,57.39,57.33,57.39,18
20180201|2017-11-30 15:30,30,57.45,57.45,57.45,57.45,6
20180201|2017-11-30 19:00,1,57.48,57.48,57.39,57.43,10
20180201|2017-11-30 19:30,1,57.49,57.53,57.48,57.53,11
20180201|2017-11-30 20:00,1,57.56,57.56,57.54,57.55,9
20180201|2017-11-30 20:30,1,57.62,57.67,57.61,57.65,21
20180201|2017-11-30 21:00,1,57.63,57.63,57.63,57.63,1
20180201|2017-11-30 21:30,1,57.62,57.69,57.62,57.64,83
20180201|2017-11-30 22:00,1,57.65,57.65,57.65,57.65,1
20180201|2017-11-30 22:30,1,57.63,57.63,57.63,57.63,1
20180201|2017-11-30 23:00,1,57.6,57.62,57.6,57.62,8
20180201|2017-12-01 01:00,1,57.67,57.76,57.67,57.73,79
20180201|2017-12-01 01:30,1,57.74,57.76,57.72,57.76,19
20180201|2017-12-01 02:00,1,57.72,57.8,57.71,57.8,82
20180201|2017-12-01 02:30,1,57.8,57.82,57.68,57.69,251
20180201|2017-12-01 03:00,1,57.73,57.79,57.66,57.78,211
20180201|2017-12-01 03:30,1,57.77,57.86,57.74,57.86,41
20180201|2017-12-01 04:00,1,57.88,57.92,57.84,57.9,732
20180201|2017-12-01 04:30,1,57.91,57.94,57.79,57.8,109
20180201|2017-12-01 05:00,1,57.81,57.83,57.71,57.81,456
20180201|2017-12-01 05:30,1,57.83,57.9,57.81,57.81,20
20180201|2017-12-01 06:00,1,57.86,57.97,57.86,57.91,187
20180201|2017-12-01 06:30,1,57.93,57.97,57.89,57.91,223
20180201|2017-12-01 07:00,1,57.91,57.97,57.83,57.83,175
20180201|2017-12-01 07:30,1,57.88,57.97,57.83,57.95,96
20180201|2017-12-01 08:00,1,57.97,58.45,57.97,58.29,1850
20180201|2017-12-01 08:30,1,58.29,58.71,58.22,58.71,1809
20180201|2017-12-01 09:00,1,58.72,58.8,58.61,58.68,1121
20180201|2017-12-01 09:30,1,58.72,58.89,58.66,58.79,550
20180201|2017-12-01 10:00,1,58.79,58.83,58.34,58.52,460
20180201|2017-12-01 10:30,1,58.54,58.66,58.34,58.47,429
20180201|2017-12-01 11:00,1,58.52,58.64,58.41,58.5,194
20180201|2017-12-01 11:30,1,58.42,58.45,58.29,58.35,92
20180201|2017-12-01 12:00,1,58.34,58.35,58.11,58.12,278
20180201|2017-12-01 12:30,1,58.11,58.38,58.04,58.27,403
20180201|2017-12-01 13:00,1,58.27,58.41,58.22,58.38,564
20180201|2017-12-01 13:30,1,58.37,58.4,58.28,58.28,85
20180201|2017-12-01 14:00,1,58.25,58.29,58.24,58.26,123
20180201|2017-12-01 14:30,1,58.34,58.35,58.27,58.34,35
20180201|2017-12-01 15:30,1,58.36,58.36,58.31,58.31,11
20180201|2017-12-03 17:00,4,58.39,58.39,58.11,58.27,7
20180201|2017-12-03 19:00,4,58.18,58.18,58.18,58.18,1
20180201|2017-12-03 19:30,4,58.12,58.12,57.88,57.98,42
20180201|2017-12-03 20:00,4,58.04,58.04,58.01,58.01,3
20180201|2017-12-03 20:30,4,58,58,58,58,1
20180201|2017-12-03 21:00,4,57.95,57.95,57.95,57.95,3
20180201|2017-12-03 21:30,4,57.96,57.97,57.96,57.97,6
20180201|2017-12-03 22:00,4,57.92,57.92,57.87,57.87,49
20180201|2017-12-03 23:30,4,57.99,57.99,57.99,57.99,1
20180201|2017-12-04 00:00,4,58.01,58.01,57.99,57.99,3
20180201|2017-12-04 00:30,4,57.98,58,57.98,58,3
20180201|2017-12-04 01:00,4,58.01,58.02,57.95,57.95,21
20180201|2017-12-04 01:30,4,57.92,58.03,57.92,58.03,16
20180201|2017-12-04 02:00,4,58.02,58.02,57.9,57.92,16
20180201|2017-12-04 02:30,4,57.95,58.01,57.95,57.98,37
20180201|2017-12-04 03:00,4,57.89,57.89,57.78,57.78,305
20180201|2017-12-04 03:30,4,57.8,57.83,57.76,57.78,174
20180201|2017-12-04 04:00,4,57.75,57.85,57.71,57.85,54
20180201|2017-12-04 04:30,4,57.84,57.9,57.8,57.83,28
20180201|2017-12-04 05:00,4,57.83,57.89,57.74,57.75,34
20180201|2017-12-04 05:30,4,57.77,57.8,57.72,57.72,11
20180201|2017-12-04 06:00,4,57.74,57.75,57.68,57.75,493
20180201|2017-12-04 06:30,4,57.79,57.8,57.78,57.8,68
20180201|2017-12-04 07:00,4,57.79,58.03,57.75,57.82,503
20180201|2017-12-04 07:30,4,57.82,57.87,57.78,57.78,397
20180201|2017-12-04 08:00,4,57.78,57.78,57.58,57.7,1563
20180201|2017-12-04 08:30,4,57.75,57.88,57.66,57.68,601
20180201|2017-12-04 09:00,4,57.73,57.78,57.54,57.63,1290
20180201|2017-12-04 09:30,4,57.58,57.72,57.53,57.63,570
20180201|2017-12-04 10:00,4,57.63,57.78,57.6,57.65,977
20180201|2017-12-04 10:30,4,57.65,57.81,57.63,57.77,801
20180201|2017-12-04 11:00,4,57.78,57.82,57.69,57.78,87
20180201|2017-12-04 11:30,4,57.78,57.78,57.6,57.65,104
20180201|2017-12-04 12:00,4,57.65,57.67,57.63,57.63,33
20180201|2017-12-04 12:30,4,57.62,57.62,57.46,57.53,782
20180201|2017-12-04 13:00,4,57.51,57.58,57.42,57.5,389
20180201|2017-12-04 13:30,4,57.49,57.49,57.38,57.46,150
20180201|2017-12-04 14:00,4,57.49,57.49,57.46,57.49,6
20180201|2017-12-04 14:30,4,57.44,57.46,57.42,57.46,304
20180201|2017-12-04 15:00,4,57.48,57.48,57.47,57.47,240
20180201|2017-12-04 15:30,4,57.47,57.49,57.47,57.49,656
20180201|2017-12-04 19:00,5,57.54,57.63,57.54,57.63,6
20180201|2017-12-04 20:00,5,57.61,57.61,57.61,57.61,2
20180201|2017-12-04 21:30,5,57.64,57.64,57.64,57.64,1
20180201|2017-12-04 22:00,5,57.61,57.61,57.61,57.61,1
20180201|2017-12-04 23:00,5,57.6,57.6,57.58,57.58,3
20180201|2017-12-05 00:00,5,57.47,57.48,57.47,57.47,40
20180201|2017-12-05 01:00,5,57.51,57.51,57.48,57.48,2
20180201|2017-12-05 01:30,5,57.45,57.45,57.3,57.3,47
20180201|2017-12-05 02:00,5,57.31,57.31,57.23,57.31,35
20180201|2017-12-05 02:30,5,57.34,57.41,57.28,57.31,74
20180201|2017-12-05 03:00,5,57.28,57.33,57.26,57.33,55
20180201|2017-12-05 03:30,5,57.34,57.35,57.25,57.32,21
20180201|2017-12-05 04:00,5,57.29,57.33,57.28,57.28,20
20180201|2017-12-05 04:30,5,57.27,57.29,57.2,57.25,41
20180201|2017-12-05 05:00,5,57.22,57.22,57.16,57.21,68
20180201|2017-12-05 05:30,5,57.23,57.26,57.2,57.2,14
20180201|2017-12-05 06:00,5,57.2,57.25,57.13,57.13,23
20180201|2017-12-05 06:30,5,57.14,57.22,57.14,57.2,17
20180201|2017-12-05 07:00,5,57.21,57.35,57.2,57.31,80
20180201|2017-12-05 07:30,5,57.33,57.42,57.29,57.4,79
20180201|2017-12-05 08:00,5,57.37,57.46,57.34,57.4,104
20180201|2017-12-05 08:30,5,57.41,57.58,57.38,57.58,238
20180201|2017-12-05 09:00,5,57.57,57.65,57.49,57.53,192
20180201|2017-12-05 09:30,5,57.53,57.71,57.52,57.62,152
20180201|2017-12-05 10:00,5,57.58,57.59,57.32,57.58,269
20180201|2017-12-05 10:30,5,57.58,57.6,57.4,57.51,97
20180201|2017-12-05 11:00,5,57.54,57.91,57.53,57.89,574
20180201|2017-12-05 11:30,5,57.9,57.96,57.83,57.86,312
20180201|2017-12-05 12:00,5,57.88,57.92,57.72,57.74,130
20180201|2017-12-05 12:30,5,57.74,57.79,57.71,57.78,200
20180201|2017-12-05 13:00,5,57.79,57.82,57.61,57.71,451
20180201|2017-12-05 13:30,5,57.71,57.74,57.66,57.68,59
20180201|2017-12-05 14:00,5,57.69,57.69,57.67,57.68,7
20180201|2017-12-05 14:30,5,57.68,57.7,57.64,57.7,13
20180201|2017-12-05 15:00,5,57.72,57.72,57.71,57.71,4
20180201|2017-12-05 15:30,5,57.72,57.83,57.47,57.53,90
20180201|2017-12-05 16:30,5,57.48,57.5,57.48,57.5,5
20180201|2017-12-05 19:00,6,57.47,57.47,57.43,57.43,2
20180201|2017-12-05 19:30,6,57.43,57.44,57.43,57.44,2
20180201|2017-12-05 20:00,6,57.43,57.44,57.42,57.42,5
20180201|2017-12-05 20:30,6,57.42,57.44,57.42,57.44,103
20180201|2017-12-05 21:30,6,57.48,57.48,57.48,57.48,2
20180201|2017-12-05 22:00,6,57.43,57.43,57.42,57.42,112
20180201|2017-12-05 22:30,6,57.4,57.4,57.4,57.4,1
20180201|2017-12-05 23:00,6,57.41,57.42,57.41,57.42,4
20180201|2017-12-05 23:30,6,57.44,57.44,57.44,57.44,2
20180201|2017-12-06 00:00,6,57.45,57.48,57.45,57.48,4
20180201|2017-12-06 01:00,6,57.43,57.44,57.41,57.44,21
20180201|2017-12-06 01:30,6,57.51,57.56,57.5,57.56,18
20180201|2017-12-06 02:00,6,57.53,57.58,57.53,57.56,8
20180201|2017-12-06 02:30,6,57.61,57.62,57.4,57.43,204
20180201|2017-12-06 03:00,6,57.43,57.46,57.32,57.37,374
20180201|2017-12-06 03:30,6,57.38,57.39,57.27,57.31,97
20180201|2017-12-06 04:00,6,57.25,57.28,57.22,57.26,27
20180201|2017-12-06 04:30,6,57.25,57.31,57.18,57.26,105
20180201|2017-12-06 05:00,6,57.22,57.33,57.19,57.32,76
20180201|2017-12-06 05:30,6,57.28,57.28,56.96,56.97,357
20180201|2017-12-06 06:00,6,56.96,56.99,56.88,56.94,91
20180201|2017-12-06 06:30,6,56.94,56.94,56.8,56.92,318
20180201|2017-12-06 07:00,6,56.92,57,56.92,56.97,348
20180201|2017-12-06 07:30,6,56.93,57.01,56.88,56.95,103
20180201|2017-12-06 08:00,6,56.93,57.11,56.9,57.09,196
20180201|2017-12-06 08:30,6,57.08,57.08,56.62,56.77,371
20180201|2017-12-06 09:00,6,56.76,56.93,56.7,56.91,268
20180201|2017-12-06 09:30,6,56.95,57.09,56.72,56.8,455
20180201|2017-12-06 10:00,6,56.79,56.83,56.33,56.37,1387
20180201|2017-12-06 10:30,6,56.36,56.48,56.21,56.23,339
20180201|2017-12-06 11:00,6,56.2,56.36,56.19,56.33,251
20180201|2017-12-06 11:30,6,56.32,56.4,56.28,56.4,127
20180201|2017-12-06 12:00,6,56.39,56.42,56.32,56.35,48
20180201|2017-12-06 12:30,6,56.35,56.49,56.31,56.4,110
20180201|2017-12-06 13:00,6,56.41,56.44,55.98,56.02,312
20180201|2017-12-06 13:30,6,56.02,56.12,56.01,56.04,172
20180201|2017-12-06 14:00,6,56.07,56.08,56,56.01,63
20180201|2017-12-06 14:30,6,55.98,56.03,55.97,56.03,17
20180201|2017-12-06 15:00,6,56.05,56.05,56.05,56.05,1
20180201|2017-12-06 15:30,6,56.01,56.03,56.01,56.03,3
20180201|2017-12-06 16:00,6,56.06,56.07,56.06,56.07,2
20180201|2017-12-06 16:30,6,56.05,56.05,56.05,56.05,2
20180201|2017-12-06 19:00,7,56.16,56.22,56.16,56.22,4
20180201|2017-12-06 19:30,7,56.25,56.25,56.25,56.25,2
20180201|2017-12-06 20:00,7,56.2,56.2,56.16,56.16,18
20180201|2017-12-06 21:30,7,56.24,56.24,56.24,56.24,2
20180201|2017-12-06 22:00,7,56.26,56.26,56.26,56.26,1
20180201|2017-12-06 23:00,7,56.22,56.22,56.16,56.16,22
20180201|2017-12-06 23:30,7,56.17,56.17,56.09,56.09,9
20180201|2017-12-07 00:00,7,56.07,56.07,56.07,56.07,8
20180201|2017-12-07 00:30,7,56.02,56.02,56.02,56.02,1
20180201|2017-12-07 01:00,7,55.97,55.99,55.91,55.98,34
20180201|2017-12-07 01:30,7,55.98,56.06,55.98,56.06,26
20180201|2017-12-07 02:00,7,56.03,56.19,56.03,56.19,34
20180201|2017-12-07 02:30,7,56.18,56.25,56.18,56.23,39
20180201|2017-12-07 03:00,7,56.21,56.27,56.18,56.25,27
20180201|2017-12-07 03:30,7,56.25,56.32,56.17,56.19,96
20180201|2017-12-07 04:00,7,56.2,56.32,56.2,56.26,19
20180201|2017-12-07 04:30,7,56.29,56.37,56.28,56.28,25
20180201|2017-12-07 05:00,7,56.3,56.31,56.26,56.26,16
20180201|2017-12-07 05:30,7,56.25,56.32,56.22,56.25,27
20180201|2017-12-07 06:00,7,56.25,56.25,56.11,56.13,72
20180201|2017-12-07 06:30,7,56.15,56.15,56.06,56.13,75
20180201|2017-12-07 07:00,7,56.13,56.23,56.13,56.22,43
20180201|2017-12-07 07:30,7,56.21,56.38,56.12,56.36,75
20180201|2017-12-07 08:00,7,56.36,56.4,56.24,56.36,209
20180201|2017-12-07 08:30,7,56.37,56.47,56.31,56.43,181
20180201|2017-12-07 09:00,7,56.45,56.55,56.36,56.55,249
20180201|2017-12-07 09:30,7,56.56,56.56,56.41,56.55,166
20180201|2017-12-07 10:00,7,56.56,56.57,56.34,56.52,245
20180201|2017-12-07 10:30,7,56.53,56.71,56.49,56.69,260
20180201|2017-12-07 11:00,7,56.7,56.7,56.59,56.66,99
20180201|2017-12-07 11:30,7,56.67,56.77,56.67,56.72,45
20180201|2017-12-07 12:00,7,56.73,56.77,56.71,56.77,46
20180201|2017-12-07 12:30,7,56.76,56.83,56.71,56.75,92
20180201|2017-12-07 13:00,7,56.76,56.81,56.69,56.69,255
20180201|2017-12-07 13:30,7,56.71,56.74,56.69,56.71,75
20180201|2017-12-07 14:00,7,56.73,56.73,56.68,56.7,49
20180201|2017-12-07 14:30,7,56.7,56.7,56.65,56.65,11
20180201|2017-12-07 15:00,7,56.64,56.67,56.63,56.67,8
20180201|2017-12-07 15:30,7,56.68,56.68,56.68,56.68,1
20180201|2017-12-07 16:00,7,56.7,56.7,56.7,56.7,1
20180201|2017-12-07 19:00,8,56.66,56.67,56.66,56.67,6
20180201|2017-12-07 19:30,8,56.66,56.66,56.66,56.66,1
20180201|2017-12-07 20:00,8,56.65,56.65,56.65,56.65,1
20180201|2017-12-07 21:00,8,56.72,56.72,56.72,56.72,1
20180201|2017-12-07 22:00,8,56.75,56.75,56.75,56.75,1
20180201|2017-12-08 00:30,8,56.71,56.71,56.63,56.63,4
20180201|2017-12-08 01:00,8,56.63,56.67,56.63,56.67,8
20180201|2017-12-08 01:30,8,56.78,56.78,56.76,56.76,2
20180201|2017-12-08 02:00,8,56.76,56.95,56.74,56.93,69
20180201|2017-12-08 02:30,8,56.9,56.99,56.86,56.93,35
20180201|2017-12-08 03:00,8,56.92,56.97,56.9,56.9,26
20180201|2017-12-08 03:30,8,56.89,56.97,56.85,56.97,27
20180201|2017-12-08 04:00,8,56.95,57.21,56.95,57.14,153
20180201|2017-12-08 04:30,8,57.15,57.15,57.12,57.12,5
20180201|2017-12-08 05:00,8,57.08,57.14,57.05,57.13,45
20180201|2017-12-08 05:30,8,57.12,57.51,57.12,57.46,271
20180201|2017-12-08 06:00,8,57.47,57.74,57.42,57.65,281
20180201|2017-12-08 06:30,8,57.68,57.7,57.6,57.68,94
20180201|2017-12-08 07:00,8,57.68,57.81,57.68,57.75,685
20180201|2017-12-08 07:30,8,57.73,57.73,57.62,57.73,259
20180201|2017-12-08 08:00,8,57.71,57.82,57.58,57.65,781
20180201|2017-12-08 08:30,8,57.65,57.68,57.18,57.33,512
20180201|2017-12-08 09:00,8,57.28,57.3,57.05,57.17,405
20180201|2017-12-08 09:30,8,57.16,57.55,57.14,57.52,201
20180201|2017-12-08 10:00,8,57.54,57.59,57.37,57.42,282
20180201|2017-12-08 10:30,8,57.42,57.79,57.36,57.68,622
20180201|2017-12-08 11:00,8,57.69,57.72,57.27,57.42,268
20180201|2017-12-08 11:30,8,57.43,57.49,57.22,57.31,150
20180201|2017-12-08 12:00,8,57.34,57.4,57.18,57.32,179
20180201|2017-12-08 12:30,8,57.33,57.52,57.33,57.5,56
20180201|2017-12-08 13:00,8,57.53,57.55,57.38,57.41,294
20180201|2017-12-08 13:30,8,57.39,57.42,57.37,57.42,284
20180201|2017-12-08 14:00,8,57.42,57.42,57.36,57.36,256
20180201|2017-12-08 14:30,8,57.43,57.47,57.4,57.47,22
20180201|2017-12-08 15:30,8,57.43,57.44,57.4,57.44,26
20180201|2017-12-08 16:00,8,57.42,57.43,57.42,57.43,3
20180201|2017-12-08 16:30,8,57.43,57.43,57.43,57.43,1
20180201|2017-12-10 17:00,11,57.32,57.34,57.22,57.24,66
20180201|2017-12-10 18:00,11,57.24,57.24,57.12,57.14,33
20180201|2017-12-10 18:30,11,57.17,57.17,57.17,57.17,1
20180201|2017-12-10 19:00,11,57.2,57.21,57.2,57.21,2
20180201|2017-12-10 19:30,11,57.25,57.25,57.24,57.24,4
20180201|2017-12-10 20:00,11,57.2,57.21,57.15,57.15,28
20180201|2017-12-10 20:30,11,57.13,57.14,57.13,57.14,3
20180201|2017-12-10 21:00,11,57.16,57.16,57.16,57.16,1
20180201|2017-12-10 22:00,11,57.21,57.21,57.21,57.21,2
20180201|2017-12-10 22:30,11,57.24,57.26,57.24,57.25,8
20180201|2017-12-10 23:00,11,57.19,57.19,57.18,57.19,3
20180201|2017-12-10 23:30,11,57.19,57.21,57.19,57.21,3
20180201|2017-12-11 00:00,11,57.22,57.32,57.22,57.32,23
20180201|2017-12-11 00:30,11,57.31,57.33,57.28,57.32,14
20180201|2017-12-11 01:00,11,57.35,57.38,57.34,57.34,54
20180201|2017-12-11 01:30,11,57.34,57.45,57.34,57.38,38
20180201|2017-12-11 02:00,11,57.28,57.3,57.19,57.21,102
20180201|2017-12-11 02:30,11,57.23,57.27,57.16,57.21,76
20180201|2017-12-11 03:00,11,57.18,57.18,57.02,57.11,188
20180201|2017-12-11 03:30,11,57.11,57.19,57.1,57.18,58
20180201|2017-12-11 04:00,11,57.17,57.37,57.17,57.35,189
20180201|2017-12-11 04:30,11,57.35,57.35,57.26,57.26,31
20180201|2017-12-11 05:00,11,57.25,57.25,57.18,57.25,64
20180201|2017-12-11 05:30,11,57.28,57.31,57.22,57.22,36
20180201|2017-12-11 06:00,11,57.21,57.31,57.21,57.31,37
20180201|2017-12-11 06:30,11,57.28,57.71,57.28,57.64,310
20180201|2017-12-11 07:00,11,57.66,57.7,57.53,57.6,184
20180201|2017-12-11 07:30,11,57.61,57.61,57.51,57.55,44
20180201|2017-12-11 08:00,11,57.51,57.75,57.48,57.72,386
20180201|2017-12-11 08:30,11,57.7,57.72,57.55,57.56,568
20180201|2017-12-11 09:00,11,57.6,57.73,57.55,57.66,471
20180201|2017-12-11 09:30,11,57.66,57.84,57.62,57.79,1724
20180201|2017-12-11 10:00,11,57.79,57.94,57.73,57.78,1855
20180201|2017-12-11 10:30,11,57.81,57.96,57.74,57.96,1565
20180201|2017-12-11 11:00,11,57.96,58.09,57.88,57.9,509
20180201|2017-12-11 11:30,11,57.93,57.93,57.79,57.87,133
20180201|2017-12-11 12:00,11,57.88,57.92,57.82,57.9,48
20180201|2017-12-11 12:30,11,57.92,58,57.91,57.99,122
20180201|2017-12-11 13:00,11,58.01,58.08,57.89,58.04,520
20180201|2017-12-11 13:30,11,58.05,58.05,57.96,58.01,131
20180201|2017-12-11 14:00,11,58.01,58.01,57.99,57.99,4
20180201|2017-12-11 14:30,11,57.98,58.06,57.98,58.05,33
20180201|2017-12-11 15:00,11,58.05,58.05,58.05,58.05,3
20180201|2017-12-11 15:30,11,58.05,58.1,58.05,58.05,11
20180201|2017-12-11 16:00,11,58.04,58.13,58.04,58.13,36
20180201|2017-12-11 19:00,12,58.04,58.06,58.04,58.06,10
20180201|2017-12-11 19:30,12,58.1,58.18,58.1,58.17,116
20180201|2017-12-11 20:00,12,58.18,58.39,58.18,58.39,142
20180201|2017-12-11 20:30,12,58.37,58.39,58.28,58.33,13
20180201|2017-12-11 21:00,12,58.28,58.29,58.26,58.29,5
20180201|2017-12-11 21:30,12,58.31,58.33,58.31,58.33,6
20180201|2017-12-11 22:00,12,58.33,58.34,58.32,58.32,3
20180201|2017-12-11 22:30,12,58.31,58.4,58.31,58.4,5
20180201|2017-12-11 23:00,12,58.43,58.49,58.43,58.46,51
20180201|2017-12-11 23:30,12,58.45,58.45,58.45,58.45,1
20180201|2017-12-12 00:00,12,58.44,58.44,58.42,58.42,2
20180201|2017-12-12 00:30,12,58.42,58.42,58.42,58.42,3
20180201|2017-12-12 01:00,12,58.43,58.43,58.38,58.42,47
20180201|2017-12-12 01:30,12,58.43,58.43,58.4,58.42,31
20180201|2017-12-12 02:00,12,58.44,58.54,58.36,58.47,154
20180201|2017-12-12 02:30,12,58.47,58.6,58.46,58.56,180
20180201|2017-12-12 03:00,12,58.58,58.59,58.41,58.41,120
20180201|2017-12-12 03:30,12,58.41,58.5,58.38,58.45,64
20180201|2017-12-12 04:00,12,58.47,58.47,58.25,58.35,92
20180201|2017-12-12 04:30,12,58.36,58.42,58.31,58.42,90
20180201|2017-12-12 05:00,12,58.41,58.44,58.3,58.34,144
20180201|2017-12-12 05:30,12,58.36,58.43,58.33,58.43,111
20180201|2017-12-12 06:00,12,58.46,58.54,58.41,58.53,91
20180201|2017-12-12 06:30,12,58.48,58.54,58.47,58.53,43
20180201|2017-12-12 07:00,12,58.55,58.59,58.46,58.48,172
20180201|2017-12-12 07:30,12,58.48,58.55,58.36,58.51,385
20180201|2017-12-12 08:00,12,58.48,58.48,58.22,58.22,690
20180201|2017-12-12 08:30,12,58.22,58.22,57.73,57.81,1664
20180201|2017-12-12 09:00,12,57.79,57.97,57.66,57.79,741
20180201|2017-12-12 09:30,12,57.77,57.94,57.7,57.91,186
20180201|2017-12-12 10:00,12,57.89,57.9,57.47,57.51,545
20180201|2017-12-12 10:30,12,57.51,57.56,57.22,57.28,525
20180201|2017-12-12 11:00,12,57.24,57.32,57.09,57.18,649
20180201|2017-12-12 11:30,12,57.24,57.26,57.16,57.25,185
20180201|2017-12-12 12:00,12,57.26,57.29,57.16,57.28,155
20180201|2017-12-12 12:30,12,57.27,57.27,57.09,57.11,213
20180201|2017-12-12 13:00,12,57.14,57.18,56.89,57.15,486
20180201|2017-12-12 13:30,12,57.17,57.21,57.14,57.2,123
20180201|2017-12-12 14:00,12,57.22,57.25,57.19,57.24,102
20180201|2017-12-12 14:30,12,57.24,57.27,57.23,57.25,78
20180201|2017-12-12 15:00,12,57.25,57.29,57.25,57.26,6
20180201|2017-12-12 15:30,12,57.29,57.54,57.29,57.52,93
20180201|2017-12-12 16:00,12,57.48,57.48,57.45,57.45,24
20180201|2017-12-12 16:30,12,57.42,57.43,57.42,57.43,5
20180201|2017-12-12 19:00,13,57.51,57.55,57.51,57.55,33
20180201|2017-12-12 20:30,13,57.57,57.57,57.55,57.55,3
20180201|2017-12-12 21:00,13,57.53,57.53,57.53,57.53,1
20180201|2017-12-12 21:30,13,57.55,57.55,57.55,57.55,1
20180201|2017-12-12 22:00,13,57.55,57.55,57.55,57.55,1
20180201|2017-12-12 22:30,13,57.49,57.49,57.49,57.49,1
20180201|2017-12-12 23:00,13,57.5,57.5,57.5,57.5,1
20180201|2017-12-12 23:30,13,57.54,57.54,57.53,57.53,4
20180201|2017-12-13 00:00,13,57.57,57.57,57.51,57.52,17
20180201|2017-12-13 01:00,13,57.51,57.51,57.51,57.51,1
20180201|2017-12-13 01:30,13,57.62,57.64,57.58,57.58,26
20180201|2017-12-13 02:00,13,57.64,57.71,57.64,57.67,47
20180201|2017-12-13 02:30,13,57.68,57.71,57.62,57.62,35
20180201|2017-12-13 03:00,13,57.63,57.71,57.62,57.68,20
20180201|2017-12-13 03:30,13,57.64,57.65,57.61,57.63,21
20180201|2017-12-13 04:00,13,57.63,57.64,57.55,57.55,41
20180201|2017-12-13 04:30,13,57.56,57.56,57.49,57.51,36
20180201|2017-12-13 05:00,13,57.56,57.57,57.48,57.51,43
20180201|2017-12-13 05:30,13,57.53,57.54,57.42,57.42,76
20180201|2017-12-13 06:00,13,57.43,57.52,57.41,57.51,53
20180201|2017-12-13 06:30,13,57.54,57.62,57.54,57.62,68
20180201|2017-12-13 07:00,13,57.57,57.69,57.57,57.59,49
20180201|2017-12-13 07:30,13,57.63,57.79,57.46,57.53,391
20180201|2017-12-13 08:00,13,57.54,57.59,57.32,57.36,280
20180201|2017-12-13 08:30,13,57.34,57.38,57.17,57.2,280
20180201|2017-12-13 09:00,13,57.19,57.29,57.06,57.27,288
20180201|2017-12-13 09:30,13,57.22,57.38,56.97,57.03,724
20180201|2017-12-13 10:00,13,57.09,57.09,56.66,56.81,1176
20180201|2017-12-13 10:30,13,56.83,56.84,56.67,56.71,117
20180201|2017-12-13 11:00,13,56.69,56.76,56.61,56.73,293
20180201|2017-12-13 11:30,13,56.77,56.9,56.76,56.84,80
20180201|2017-12-13 12:00,13,56.81,56.86,56.78,56.81,79
20180201|2017-12-13 12:30,13,56.82,56.9,56.79,56.82,46
20180201|2017-12-13 13:00,13,56.88,56.88,56.57,56.57,268
20180201|2017-12-13 13:30,13,56.56,56.69,56.54,56.69,133
20180201|2017-12-13 14:00,13,56.67,56.67,56.62,56.63,140
20180201|2017-12-13 14:30,13,56.66,56.66,56.64,56.66,48
20180201|2017-12-13 15:00,13,56.7,56.74,56.7,56.74,10
20180201|2017-12-13 15:30,13,56.73,56.73,56.66,56.67,26
20180201|2017-12-13 16:00,13,56.7,56.74,56.7,56.74,7
20180201|2017-12-13 16:30,13,56.74,56.76,56.72,56.72,10
20180201|2017-12-13 19:00,14,56.81,56.83,56.79,56.81,26
20180201|2017-12-13 19:30,14,56.81,56.81,56.78,56.78,7
20180201|2017-12-13 20:00,14,56.78,56.81,56.74,56.77,38
20180201|2017-12-13 20:30,14,56.78,56.8,56.75,56.75,11
20180201|2017-12-13 21:00,14,56.75,56.78,56.74,56.75,11
20180201|2017-12-13 21:30,14,56.75,56.76,56.74,56.74,8
20180201|2017-12-13 22:00,14,56.74,56.74,56.71,56.71,6
20180201|2017-12-13 22:30,14,56.7,56.7,56.68,56.68,5
20180201|2017-12-13 23:00,14,56.69,56.69,56.69,56.69,1
20180201|2017-12-13 23:30,14,56.69,56.69,56.65,56.67,15
20180201|2017-12-14 00:00,14,56.66,56.69,56.65,56.69,24
20180201|2017-12-14 00:30,14,56.69,56.78,56.69,56.77,21
20180201|2017-12-14 01:00,14,56.75,56.78,56.72,56.76,21
20180201|2017-12-14 01:30,14,56.77,56.8,56.74,56.79,101
20180201|2017-12-14 02:00,14,56.78,56.85,56.74,56.82,117
20180201|2017-12-14 02:30,14,56.82,56.91,56.8,56.86,453
20180201|2017-12-14 03:00,14,56.86,56.87,56.62,56.63,148
20180201|2017-12-14 03:30,14,56.64,56.69,56.5,56.63,232
20180201|2017-12-14 04:00,14,56.62,56.62,56.49,56.54,138
20180201|2017-12-14 04:30,14,56.55,56.62,56.52,56.57,85
20180201|2017-12-14 05:00,14,56.58,56.6,56.48,56.5,73
20180201|2017-12-14 05:30,14,56.45,56.46,56.28,56.28,133
20180201|2017-12-14 06:00,14,56.28,56.35,56.28,56.32,80
20180201|2017-12-14 06:30,14,56.31,56.36,56.21,56.29,143
20180201|2017-12-14 07:00,14,56.28,56.42,56.23,56.33,122
20180201|2017-12-14 07:30,14,56.33,56.36,56.17,56.29,349
20180201|2017-12-14 08:00,14,56.31,56.31,56.12,56.13,492
20180201|2017-12-14 08:30,14,56.13,56.61,56.12,56.54,887
20180201|2017-12-14 09:00,14,56.54,56.78,56.49,56.58,934
20180201|2017-12-14 09:30,14,56.58,57.03,56.58,56.69,1038
20180201|2017-12-14 10:00,14,56.63,56.97,56.52,56.95,525
20180201|2017-12-14 10:30,14,56.97,56.98,56.74,56.75,188
20180201|2017-12-14 11:00,14,56.81,56.95,56.81,56.95,96
20180201|2017-12-14 11:30,14,56.85,56.9,56.85,56.88,38
20180201|2017-12-14 12:00,14,56.91,56.97,56.82,56.97,54
20180201|2017-12-14 12:30,14,56.98,57.13,56.96,56.97,310
20180201|2017-12-14 13:00,14,56.97,57.16,56.97,57.04,432
20180201|2017-12-14 13:30,14,57.03,57.14,57.03,57.13,64
20180201|2017-12-14 14:00,14,57.11,57.13,57.1,57.12,8
20180201|2017-12-14 14:30,14,57.12,57.18,57.12,57.18,41
20180201|2017-12-14 15:00,14,57.21,57.25,57.18,57.21,11
20180201|2017-12-14 15:30,14,57.2,57.25,57.19,57.19,18
20180201|2017-12-14 16:00,14,57.2,57.2,57.2,57.2,1
20180201|2017-12-14 19:00,15,57.17,57.17,57.12,57.13,16
20180201|2017-12-14 19:30,15,57.15,57.17,57.14,57.17,8
20180201|2017-12-14 20:00,15,57.18,57.19,57.15,57.16,7
20180201|2017-12-14 20:30,15,57.19,57.23,57.19,57.19,9
20180201|2017-12-14 21:00,15,57.22,57.22,57.22,57.22,1
20180201|2017-12-14 21:30,15,57.19,57.19,57.18,57.18,5
20180201|2017-12-14 22:00,15,57.17,57.17,57.17,57.17,2
20180201|2017-12-14 22:30,15,57.21,57.23,57.21,57.21,11
20180201|2017-12-14 23:00,15,57.25,57.29,57.19,57.19,27
20180201|2017-12-14 23:30,15,57.2,57.2,57.16,57.16,13
20180201|2017-12-15 00:00,15,57.15,57.19,57.15,57.18,5
20180201|2017-12-15 00:30,15,57.21,57.24,57.21,57.22,118
20180201|2017-12-15 01:00,15,57.21,57.26,57.21,57.24,36
20180201|2017-12-15 01:30,15,57.25,57.33,57.25,57.31,48
20180201|2017-12-15 02:00,15,57.3,57.45,57.28,57.44,63
20180201|2017-12-15 02:30,15,57.43,57.45,57.38,57.39,65
20180201|2017-12-15 03:00,15,57.36,57.36,57.24,57.28,81
20180201|2017-12-15 03:30,15,57.27,57.29,57.21,57.25,84
20180201|2017-12-15 04:00,15,57.26,57.4,57.25,57.38,51
20180201|2017-12-15 04:30,15,57.39,57.44,57.33,57.43,172
20180201|2017-12-15 05:00,15,57.46,57.48,57.4,57.4,97
20180201|2017-12-15 05:30,15,57.38,57.42,57.36,57.38,19
20180201|2017-12-15 06:00,15,57.38,57.41,57.36,57.41,11
20180201|2017-12-15 06:30,15,57.41,57.42,57.14,57.23,318
20180201|2017-12-15 07:00,15,57.24,57.29,57.22,57.29,110
20180201|2017-12-15 07:30,15,57.29,57.37,57.27,57.32,242
20180201|2017-12-15 08:00,15,57.35,57.51,57.32,57.44,608
20180201|2017-12-15 08:30,15,57.43,57.43,57.2,57.28,612
20180201|2017-12-15 09:00,15,57.31,57.31,57.02,57.08,976
20180201|2017-12-15 09:30,15,57.09,57.44,57,57.39,1364
20180201|2017-12-15 10:00,15,57.39,57.44,57.3,57.41,590
20180201|2017-12-15 10:30,15,57.41,57.43,57.31,57.35,645
20180201|2017-12-15 11:00,15,57.36,57.37,57.21,57.29,458
20180201|2017-12-15 11:30,15,57.32,57.38,57.24,57.32,165
20180201|2017-12-15 12:00,15,57.36,57.43,57.3,57.32,321
20180201|2017-12-15 12:30,15,57.33,57.37,57.24,57.32,235
20180201|2017-12-15 13:00,15,57.32,57.4,57.3,57.33,558
20180201|2017-12-15 13:30,15,57.32,57.36,57.28,57.34,393
20180201|2017-12-15 14:00,15,57.36,57.36,57.3,57.3,137
20180201|2017-12-15 14:30,15,57.32,57.36,57.3,57.34,39
20180201|2017-12-15 15:00,15,57.32,57.37,57.31,57.37,4
20180201|2017-12-15 15:30,15,57.38,57.39,57.33,57.39,28
20180201|2017-12-15 16:00,15,57.36,57.36,57.28,57.28,10
20180201|2017-12-17 17:00,18,57.43,57.43,57.42,57.42,2
20180201|2017-12-17 19:00,18,57.38,57.38,57.36,57.36,6
20180201|2017-12-17 19:30,18,57.39,57.39,57.34,57.37,12
20180201|2017-12-17 20:00,18,57.4,57.41,57.37,57.4,33
20180201|2017-12-17 20:30,18,57.39,57.4,57.37,57.37,11
20180201|2017-12-17 21:00,18,57.38,57.38,57.38,57.38,1
20180201|2017-12-17 21:30,18,57.4,57.44,57.39,57.44,6
20180201|2017-12-17 22:30,18,57.42,57.44,57.4,57.41,9
20180201|2017-12-17 23:00,18,57.41,57.42,57.41,57.42,5
20180201|2017-12-17 23:30,18,57.41,57.66,57.4,57.63,149
20180201|2017-12-18 00:00,18,57.63,57.66,57.59,57.66,46
20180201|2017-12-18 00:30,18,57.66,57.68,57.62,57.64,29
20180201|2017-12-18 01:00,18,57.64,57.7,57.64,57.68,46
20180201|2017-12-18 01:30,18,57.7,57.72,57.65,57.67,90
20180201|2017-12-18 02:00,18,57.67,57.76,57.67,57.73,103
20180201|2017-12-18 02:30,18,57.73,57.77,57.61,57.61,233
20180201|2017-12-18 03:00,18,57.61,57.79,57.6,57.77,499
20180201|2017-12-18 03:30,18,57.76,57.8,57.75,57.78,88
20180201|2017-12-18 04:00,18,57.79,57.8,57.71,57.71,105
20180201|2017-12-18 04:30,18,57.71,57.72,57.62,57.62,115
20180201|2017-12-18 05:00,18,57.62,57.66,57.55,57.55,242
20180201|2017-12-18 05:30,18,57.56,57.58,57.45,57.5,241
20180201|2017-12-18 06:00,18,57.5,57.58,57.48,57.55,369
20180201|2017-12-18 06:30,18,57.59,57.6,57.52,57.58,61
20180201|2017-12-18 07:00,18,57.58,57.67,57.58,57.61,88
20180201|2017-12-18 07:30,18,57.64,57.64,57.54,57.55,733
20180201|2017-12-18 08:00,18,57.57,57.7,57.55,57.57,591
20180201|2017-12-18 08:30,18,57.55,57.58,57.27,57.39,2242
20180201|2017-12-18 09:00,18,57.38,57.66,57.33,57.61,1263
20180201|2017-12-18 09:30,18,57.62,57.62,57.37,57.6,724
20180201|2017-12-18 10:00,18,57.61,57.66,57.47,57.51,992
20180201|2017-12-18 10:30,18,57.49,57.52,57.41,57.42,627
20180201|2017-12-18 11:00,18,57.41,57.41,56.93,56.94,2538
20180201|2017-12-18 11:30,18,56.94,57.03,56.89,56.99,360
20180201|2017-12-18 12:00,18,56.99,57.01,56.93,56.99,151
20180201|2017-12-18 12:30,18,56.99,57.06,56.97,57.01,348
20180201|2017-12-18 13:00,18,57.02,57.26,57.02,57.22,1732
20180201|2017-12-18 13:30,18,57.21,57.24,57.17,57.2,214
20180201|2017-12-18 14:00,18,57.21,57.24,57.21,57.24,97
20180201|2017-12-18 14:30,18,57.21,57.23,57.18,57.2,120
20180201|2017-12-18 15:00,18,57.22,57.3,57.22,57.29,45
20180201|2017-12-18 15:30,18,57.3,57.44,57.27,57.35,385
20180201|2017-12-18 16:00,18,57.36,57.37,57.33,57.33,14
20180201|2017-12-18 16:30,18,57.32,57.33,57.32,57.33,5
20180201|2017-12-18 19:00,19,57.3,57.32,57.24,57.24,19
20180201|2017-12-18 19:30,19,57.25,57.25,57.23,57.23,4
20180201|2017-12-18 20:30,19,57.28,57.36,57.28,57.34,22
20180201|2017-12-18 21:00,19,57.38,57.41,57.34,57.35,44
20180201|2017-12-18 21:30,19,57.35,57.35,57.32,57.33,14
20180201|2017-12-18 22:00,19,57.36,57.37,57.35,57.35,8
20180201|2017-12-18 22:30,19,57.34,57.34,57.34,57.34,8
20180201|2017-12-18 23:00,19,57.34,57.39,57.34,57.39,13
20180201|2017-12-18 23:30,19,57.4,57.4,57.4,57.4,1
20180201|2017-12-19 00:00,19,57.37,57.39,57.37,57.39,11
20180201|2017-12-19 00:30,19,57.4,57.44,57.4,57.43,23
20180201|2017-12-19 01:00,19,57.42,57.49,57.39,57.46,154
20180201|2017-12-19 01:30,19,57.47,57.47,57.42,57.47,30
20180201|2017-12-19 02:00,19,57.48,57.58,57.46,57.56,292
20180201|2017-12-19 02:30,19,57.57,57.58,57.52,57.54,75
20180201|2017-12-19 03:00,19,57.52,57.54,57.48,57.51,74
20180201|2017-12-19 03:30,19,57.5,57.55,57.48,57.48,77
20180201|2017-12-19 04:00,19,57.46,57.49,57.44,57.49,14
20180201|2017-12-19 04:30,19,57.52,57.53,57.47,57.47,30
20180201|2017-12-19 05:00,19,57.45,57.58,57.45,57.56,97
20180201|2017-12-19 05:30,19,57.55,57.55,57.5,57.53,25
20180201|2017-12-19 06:00,19,57.51,57.57,57.51,57.57,57
20180201|2017-12-19 06:30,19,57.58,57.58,57.54,57.56,204
20180201|2017-12-19 07:00,19,57.55,57.58,57.53,57.57,185
20180201|2017-12-19 07:30,19,57.55,57.57,57.39,57.52,906
20180201|2017-12-19 08:00,19,57.53,57.69,57.39,57.45,3277
20180201|2017-12-19 08:30,19,57.45,57.49,57.33,57.36,366
20180201|2017-12-19 09:00,19,57.34,57.57,57.29,57.53,738
20180201|2017-12-19 09:30,19,57.53,57.54,57.35,57.39,615
20180201|2017-12-19 10:00,19,57.4,57.41,57.28,57.33,721
20180201|2017-12-19 10:30,19,57.34,57.52,57.3,57.46,597
20180201|2017-12-19 11:00,19,57.48,57.54,57.45,57.51,279
20180201|2017-12-19 11:30,19,57.52,57.54,57.5,57.53,448
20180201|2017-12-19 12:00,19,57.54,57.61,57.54,57.56,583
20180201|2017-12-19 12:30,19,57.56,57.59,57.52,57.57,227
20180201|2017-12-19 13:00,19,57.57,57.59,57.49,57.53,865
20180201|2017-12-19 13:30,19,57.53,57.57,57.53,57.56,300
20180201|2017-12-19 14:00,19,57.57,57.57,57.52,57.54,112
20180201|2017-12-19 14:30,19,57.55,57.58,57.54,57.58,60
20180201|2017-12-19 15:00,19,57.59,57.6,57.52,57.53,27
20180201|2017-12-19 15:30,19,57.55,57.79,57.54,57.71,506
20180201|2017-12-19 16:00,19,57.68,57.68,57.66,57.66,2
20180201|2017-12-19 16:30,19,57.69,57.69,57.69,57.69,2
20180201|2017-12-19 19:00,20,57.71,57.76,57.71,57.75,19
20180201|2017-12-19 19:30,20,57.75,57.76,57.72,57.72,218
20180201|2017-12-19 20:00,20,57.74,57.76,57.74,57.75,59
20180201|2017-12-19 20:30,20,57.76,57.76,57.76,57.76,109
20180201|2017-12-19 21:00,20,57.76,57.76,57.75,57.75,54
20180201|2017-12-19 21:30,20,57.73,57.73,57.72,57.72,3
20180201|2017-12-19 22:00,20,57.7,57.7,57.69,57.69,3
20180201|2017-12-19 22:30,20,57.7,57.7,57.7,57.7,7
20180201|2017-12-19 23:00,20,57.74,57.74,57.74,57.74,1
20180201|2017-12-19 23:30,20,57.74,57.76,57.74,57.75,7
20180201|2017-12-20 00:00,20,57.76,57.76,57.74,57.75,189
20180201|2017-12-20 00:30,20,57.74,57.75,57.73,57.75,23
20180201|2017-12-20 01:00,20,57.74,57.74,57.7,57.71,32
20180201|2017-12-20 01:30,20,57.7,57.75,57.7,57.75,90
20180201|2017-12-20 02:00,20,57.75,57.87,57.75,57.81,674
20180201|2017-12-20 02:30,20,57.81,57.81,57.68,57.68,167
20180201|2017-12-20 03:00,20,57.67,57.76,57.67,57.75,84
20180201|2017-12-20 03:30,20,57.76,57.76,57.67,57.75,81
20180201|2017-12-20 04:00,20,57.74,57.77,57.68,57.76,71
20180201|2017-12-20 04:30,20,57.75,57.79,57.74,57.76,68
20180201|2017-12-20 05:00,20,57.75,57.76,57.7,57.74,70
20180201|2017-12-20 05:30,20,57.75,57.77,57.73,57.74,24
20180201|2017-12-20 06:00,20,57.73,57.78,57.73,57.77,30
20180201|2017-12-20 06:30,20,57.75,57.79,57.73,57.78,92
20180201|2017-12-20 07:00,20,57.8,57.81,57.77,57.8,96
20180201|2017-12-20 07:30,20,57.81,57.93,57.81,57.88,449
20180201|2017-12-20 08:00,20,57.9,57.9,57.77,57.79,394
20180201|2017-12-20 08:30,20,57.77,57.83,57.68,57.69,501
20180201|2017-12-20 09:00,20,57.69,57.72,57.6,57.68,851
20180201|2017-12-20 09:30,20,57.68,57.77,57.45,57.68,2736
20180201|2017-12-20 10:00,20,57.7,58.07,57.7,58.04,1882
20180201|2017-12-20 10:30,20,58.03,58.07,57.89,57.9,571
20180201|2017-12-20 11:00,20,57.91,57.97,57.87,57.96,376
20180201|2017-12-20 11:30,20,57.97,57.98,57.93,57.97,97
20180201|2017-12-20 12:00,20,57.98,58.02,57.94,57.95,421
20180201|2017-12-20 12:30,20,57.96,58.04,57.96,58.02,431
20180201|2017-12-20 13:00,20,58.03,58.12,58.03,58.09,1542
20180201|2017-12-20 13:30,20,58.09,58.11,58.07,58.08,241
20180201|2017-12-20 14:00,20,58.1,58.12,58.08,58.08,199
20180201|2017-12-20 14:30,20,58.08,58.1,58.07,58.07,49
20180201|2017-12-20 15:00,20,58.07,58.09,58.07,58.08,187
20180201|2017-12-20 15:30,20,58.07,58.09,58.05,58.05,326
20180201|2017-12-20 16:00,20,58.05,58.09,58,58.09,128
20180201|2017-12-20 16:30,20,58.09,58.09,57.97,58.07,54
20180201|2017-12-20 19:00,21,58.06,58.09,58.04,58.05,26
20180201|2017-12-20 19:30,21,58.04,58.07,58.04,58.07,21
20180201|2017-12-20 20:00,21,58.07,58.07,58.05,58.06,40
20180201|2017-12-20 20:30,21,58.06,58.06,58.06,58.06,1
20180201|2017-12-20 21:00,21,58.07,58.07,58.04,58.04,27
20180201|2017-12-20 21:30,21,58.04,58.04,58.04,58.04,150
20180201|2017-12-20 22:00,21,58.04,58.04,58.04,58.04,42
20180201|2017-12-20 22:30,21,58.01,58.02,58.01,58.01,11
20180201|2017-12-20 23:00,21,58.02,58.03,58.02,58.03,6
20180201|2017-12-20 23:30,21,58.04,58.04,58.04,58.04,1
20180201|2017-12-21 00:00,21,58.05,58.08,58.05,58.08,16
20180201|2017-12-21 00:30,21,58.08,58.14,58.08,58.12,61
20180201|2017-12-21 01:00,21,58.11,58.13,58.11,58.13,41
20180201|2017-12-21 01:30,21,58.17,58.17,58.13,58.16,12
20180201|2017-12-21 02:00,21,58.16,58.19,58.08,58.15,90
20180201|2017-12-21 02:30,21,58.16,58.17,58.07,58.07,91
20180201|2017-12-21 03:00,21,58.06,58.07,57.96,58.02,565
20180201|2017-12-21 03:30,21,58.01,58.02,57.92,57.97,86
20180201|2017-12-21 04:00,21,57.96,58.01,57.95,57.98,43
20180201|2017-12-21 04:30,21,58.02,58.05,57.93,57.94,128
20180201|2017-12-21 05:00,21,57.94,58,57.89,57.98,130
20180201|2017-12-21 05:30,21,57.99,58.03,57.97,58,64
20180201|2017-12-21 06:00,21,58.02,58.02,57.95,57.98,57
20180201|2017-12-21 06:30,21,57.98,58,57.89,57.92,254
20180201|2017-12-21 07:00,21,57.92,57.92,57.72,57.76,823
20180201|2017-12-21 07:30,21,57.78,57.85,57.75,57.81,294
20180201|2017-12-21 08:00,21,57.82,57.9,57.65,57.71,1189
20180201|2017-12-21 08:30,21,57.69,57.77,57.64,57.75,440
20180201|2017-12-21 09:00,21,57.75,57.86,57.68,57.83,750
20180201|2017-12-21 09:30,21,57.83,58.23,57.83,58.2,1460
20180201|2017-12-21 10:00,21,58.2,58.29,58.07,58.18,2095
20180201|2017-12-21 10:30,21,58.19,58.26,58.11,58.25,478
20180201|2017-12-21 11:00,21,58.26,58.36,58.24,58.26,927
20180201|2017-12-21 11:30,21,58.27,58.37,58.22,58.22,419
20180201|2017-12-21 12:00,21,58.22,58.25,58.18,58.22,345
20180201|2017-12-21 12:30,21,58.22,58.29,58.21,58.29,892
20180201|2017-12-21 13:00,21,58.29,58.38,58.28,58.35,1205
20180201|2017-12-21 13:30,21,58.35,58.36,58.25,58.26,421
20180201|2017-12-21 14:00,21,58.27,58.28,58.22,58.22,172
20180201|2017-12-21 14:30,21,58.21,58.28,58.21,58.24,98
20180201|2017-12-21 15:00,21,58.24,58.26,58.21,58.22,60
20180201|2017-12-21 15:30,21,58.23,58.27,58.22,58.23,99
20180201|2017-12-21 16:00,21,58.21,58.21,58.16,58.16,15
20180201|2017-12-21 16:30,21,58.16,58.19,58.16,58.19,6
20180201|2017-12-21 19:00,22,58.16,58.17,58.14,58.15,34
20180201|2017-12-21 19:30,22,58.14,58.16,58.14,58.14,27
20180201|2017-12-21 20:00,22,58.14,58.17,58.14,58.16,42
20180201|2017-12-21 20:30,22,58.15,58.15,58.15,58.15,2
20180201|2017-12-21 21:00,22,58.17,58.19,58.17,58.19,4
20180201|2017-12-21 21:30,22,58.18,58.21,58.18,58.21,15
20180201|2017-12-21 22:00,22,58.21,58.31,58.21,58.28,90
20180201|2017-12-21 22:30,22,58.26,58.26,58.19,58.19,18
20180201|2017-12-21 23:00,22,58.18,58.19,58.18,58.19,4
20180201|2017-12-22 00:00,22,58.21,58.21,58.21,58.21,1
20180201|2017-12-22 00:30,22,58.2,58.2,58.17,58.18,33
20180201|2017-12-22 01:00,22,58.16,58.16,58.08,58.14,396
20180201|2017-12-22 01:30,22,58.15,58.2,58.15,58.17,41
20180201|2017-12-22 02:00,22,58.16,58.17,58.11,58.11,39
20180201|2017-12-22 02:30,22,58.12,58.16,58.09,58.11,58
20180201|2017-12-22 03:00,22,58.09,58.1,58.03,58.09,279
20180201|2017-12-22 03:30,22,58.1,58.11,58,58.05,784
20180201|2017-12-22 04:00,22,58.06,58.11,58.02,58.11,73
20180201|2017-12-22 04:30,22,58.11,58.17,58.07,58.07,349
20180201|2017-12-22 05:00,22,58.06,58.1,58.05,58.09,37
20180201|2017-12-22 05:30,22,58.09,58.12,58.02,58.02,123
20180201|2017-12-22 06:00,22,58.04,58.09,57.93,57.97,227
20180201|2017-12-22 06:30,22,57.96,57.97,57.88,57.92,262
20180201|2017-12-22 07:00,22,57.94,58.07,57.92,58.02,239
20180201|2017-12-22 07:30,22,58.02,58.06,57.95,58.04,757
20180201|2017-12-22 08:00,22,58.05,58.16,57.96,57.97,891
20180201|2017-12-22 08:30,22,57.96,58.12,57.93,58.11,725
20180201|2017-12-22 09:00,22,58.1,58.15,58.05,58.08,486
20180201|2017-12-22 09:30,22,58.08,58.15,57.95,57.96,531
20180201|2017-12-22 10:00,22,57.96,58.2,57.94,58.16,1218
20180201|2017-12-22 10:30,22,58.18,58.29,58.17,58.22,1264
20180201|2017-12-22 11:00,22,58.23,58.27,58.17,58.23,747
20180201|2017-12-22 11:30,22,58.24,58.29,58.22,58.28,313
20180201|2017-12-22 12:00,22,58.28,58.5,58.27,58.48,1402
20180201|2017-12-22 12:30,22,58.48,58.48,58.38,58.39,361
20180201|2017-12-22 13:00,22,58.4,58.4,58.29,58.29,239
20180201|2017-12-22 13:30,22,58.3,58.3,58.26,58.27,175
20180201|2017-12-25 19:00,26,58.57,58.58,58.51,58.51,40
20180201|2017-12-25 19:30,26,58.52,58.52,58.49,58.5,15
20180201|2017-12-25 20:00,26,58.54,58.54,58.54,58.54,1
20180201|2017-12-25 20:30,26,58.51,58.51,58.49,58.49,17
20180201|2017-12-25 21:00,26,58.49,58.49,58.49,58.49,5
20180201|2017-12-25 22:00,26,58.51,58.51,58.51,58.51,1
20180201|2017-12-25 22:30,26,58.51,58.51,58.51,58.51,1
20180201|2017-12-25 23:30,26,58.56,58.57,58.56,58.57,10
20180201|2017-12-26 00:30,26,58.51,58.52,58.48,58.51,17
20180201|2017-12-26 01:00,26,58.51,58.51,58.47,58.49,3
20180201|2017-12-26 01:30,26,58.5,58.52,58.49,58.5,15
20180201|2017-12-26 02:00,26,58.52,58.56,58.47,58.47,62
20180201|2017-12-26 02:30,26,58.47,58.47,58.4,58.41,60
20180201|2017-12-26 03:00,26,58.44,58.44,58.34,58.37,27
20180201|2017-12-26 03:30,26,58.37,58.43,58.37,58.4,8
20180201|2017-12-26 04:00,26,58.43,58.44,58.43,58.43,4
20180201|2017-12-26 04:30,26,58.45,58.48,58.43,58.46,7
20180201|2017-12-26 05:00,26,58.44,58.44,58.37,58.37,18
20180201|2017-12-26 05:30,26,58.37,58.41,58.37,58.41,4
20180201|2017-12-26 06:00,26,58.41,58.47,58.34,58.45,18
20180201|2017-12-26 06:30,26,58.44,58.46,58.38,58.42,70
20180201|2017-12-26 07:00,26,58.42,58.55,58.42,58.55,179
20180201|2017-12-26 07:30,26,58.54,58.64,58.52,58.55,297
20180201|2017-12-26 08:00,26,58.55,58.8,58.54,58.74,1010
20180201|2017-12-26 08:30,26,58.73,58.82,58.66,58.69,373
20180201|2017-12-26 09:00,26,58.69,59,58.69,58.97,959
20180201|2017-12-26 09:30,26,58.98,59.55,58.98,59.43,2325
20180201|2017-12-26 10:00,26,59.44,59.75,59.4,59.73,1816
20180201|2017-12-26 10:30,26,59.74,59.91,59.71,59.84,1026
20180201|2017-12-26 11:00,26,59.85,59.85,59.7,59.72,448
20180201|2017-12-26 11:30,26,59.73,59.81,59.68,59.76,301
20180201|2017-12-26 12:00,26,59.77,59.88,59.77,59.81,597
20180201|2017-12-26 12:30,26,59.82,59.93,59.81,59.87,797
20180201|2017-12-26 13:00,26,59.88,60,59.87,59.93,1408
20180201|2017-12-26 13:30,26,59.91,59.91,59.86,59.89,857
20180201|2017-12-26 14:00,26,59.88,59.89,59.78,59.85,1322
20180201|2017-12-26 14:30,26,59.84,59.84,59.75,59.75,69
20180201|2017-12-26 15:00,26,59.76,59.77,59.73,59.73,47
20180201|2017-12-26 15:30,26,59.75,59.84,59.75,59.84,93
20180201|2017-12-26 16:00,26,59.77,59.77,59.76,59.76,2
20180201|2017-12-26 19:00,27,59.75,59.75,59.69,59.72,76
20180201|2017-12-26 19:30,27,59.69,59.71,59.67,59.71,15
20180201|2017-12-26 20:00,27,59.73,59.75,59.73,59.74,13
20180201|2017-12-26 20:30,27,59.75,59.75,59.73,59.74,10
20180201|2017-12-26 21:00,27,59.75,59.75,59.72,59.72,12
20180201|2017-12-26 21:30,27,59.72,59.73,59.72,59.72,8
20180201|2017-12-26 22:00,27,59.71,59.73,59.71,59.73,9
20180201|2017-12-26 22:30,27,59.73,59.77,59.73,59.77,5
20180201|2017-12-26 23:00,27,59.75,59.75,59.75,59.75,2
20180201|2017-12-26 23:30,27,59.75,59.75,59.73,59.74,12
20180201|2017-12-27 00:00,27,59.72,59.76,59.72,59.76,15
20180201|2017-12-27 00:30,27,59.75,59.76,59.69,59.72,214
20180201|2017-12-27 01:00,27,59.69,59.8,59.69,59.77,30
20180201|2017-12-27 01:30,27,59.79,59.93,59.79,59.91,265
20180201|2017-12-27 02:00,27,59.88,59.92,59.81,59.82,131
20180201|2017-12-27 02:30,27,59.83,59.83,59.73,59.77,110
20180201|2017-12-27 03:00,27,59.75,59.75,59.54,59.6,582
20180201|2017-12-27 03:30,27,59.62,59.64,59.56,59.62,126
20180201|2017-12-27 04:00,27,59.59,59.59,59.5,59.54,176
20180201|2017-12-27 04:30,27,59.54,59.62,59.54,59.61,208
20180201|2017-12-27 05:00,27,59.61,59.61,59.55,59.55,39
20180201|2017-12-27 05:30,27,59.54,59.54,59.34,59.38,377
20180201|2017-12-27 06:00,27,59.39,59.54,59.38,59.47,246
20180201|2017-12-27 06:30,27,59.5,59.54,59.43,59.47,100
20180201|2017-12-27 07:00,27,59.49,59.6,59.49,59.5,110
20180201|2017-12-27 07:30,27,59.49,59.59,59.46,59.52,104
20180201|2017-12-27 08:00,27,59.49,59.74,59.45,59.73,1269
20180201|2017-12-27 08:30,27,59.73,59.77,59.48,59.75,698
20180201|2017-12-27 09:00,27,59.75,59.82,59.7,59.71,450
20180201|2017-12-27 09:30,27,59.69,59.75,59.59,59.66,591
20180201|2017-12-27 10:00,27,59.67,59.76,59.49,59.49,1052
20180201|2017-12-27 10:30,27,59.49,59.56,59.4,59.48,745
20180201|2017-12-27 11:00,27,59.52,59.58,59.48,59.53,1011
20180201|2017-12-27 11:30,27,59.51,59.56,59.48,59.5,204
20180201|2017-12-27 12:00,27,59.5,59.55,59.47,59.47,324
20180201|2017-12-27 12:30,27,59.48,59.55,59.48,59.53,471
20180201|2017-12-27 13:00,27,59.53,59.69,59.49,59.67,1427
20180201|2017-12-27 13:30,27,59.66,59.7,59.61,59.64,190
20180201|2017-12-27 14:00,27,59.63,59.65,59.57,59.58,57
20180201|2017-12-27 14:30,27,59.58,59.63,59.56,59.63,45
20180201|2017-12-27 15:00,27,59.65,59.65,59.59,59.6,43
20180201|2017-12-27 15:30,27,59.61,59.62,59.54,59.62,107
20180201|2017-12-27 16:30,27,59.6,59.63,59.6,59.63,3
20180201|2017-12-27 19:00,28,59.65,59.71,59.65,59.71,2
20180201|2017-12-27 19:30,28,59.7,59.71,59.69,59.69,14
20180201|2017-12-27 20:00,28,59.72,59.77,59.72,59.77,37
20180201|2017-12-27 20:30,28,59.77,59.77,59.74,59.74,12
20180201|2017-12-27 21:00,28,59.76,59.76,59.7,59.7,10
20180201|2017-12-27 21:30,28,59.7,59.72,59.69,59.72,5
20180201|2017-12-27 22:00,28,59.72,59.73,59.72,59.73,3
20180201|2017-12-27 22:30,28,59.74,59.76,59.74,59.76,7
20180201|2017-12-27 23:00,28,59.77,59.77,59.76,59.76,5
20180201|2017-12-27 23:30,28,59.77,59.77,59.77,59.77,1
20180201|2017-12-28 00:00,28,59.77,59.8,59.77,59.79,14
20180201|2017-12-28 00:30,28,59.79,59.79,59.76,59.76,3
20180201|2017-12-28 01:00,28,59.77,59.78,59.77,59.77,9
20180201|2017-12-28 01:30,28,59.79,59.89,59.79,59.87,286
20180201|2017-12-28 02:00,28,59.85,59.89,59.78,59.8,82
20180201|2017-12-28 02:30,28,59.8,59.82,59.75,59.76,78
20180201|2017-12-28 03:00,28,59.79,59.82,59.75,59.8,202
20180201|2017-12-28 03:30,28,59.8,59.83,59.71,59.72,69
20180201|2017-12-28 04:00,28,59.72,59.78,59.72,59.74,40
20180201|2017-12-28 04:30,28,59.73,59.74,59.7,59.72,20
20180201|2017-12-28 05:00,28,59.72,59.74,59.64,59.67,49
20180201|2017-12-28 05:30,28,59.67,59.69,59.59,59.6,43
20180201|2017-12-28 06:00,28,59.62,59.63,59.55,59.56,111
20180201|2017-12-28 06:30,28,59.56,59.7,59.52,59.66,141
20180201|2017-12-28 07:00,28,59.65,59.7,59.61,59.66,118
20180201|2017-12-28 07:30,28,59.65,59.7,59.61,59.62,237
20180201|2017-12-28 08:00,28,59.61,59.69,59.57,59.63,192
20180201|2017-12-28 08:30,28,59.62,59.65,59.55,59.55,378
20180201|2017-12-28 09:00,28,59.54,59.62,59.5,59.52,675
20180201|2017-12-28 09:30,28,59.53,59.6,59.53,59.54,324
20180201|2017-12-28 10:00,28,59.57,59.72,59.45,59.58,2871
20180201|2017-12-28 10:30,28,59.58,59.6,59.5,59.6,522
20180201|2017-12-28 11:00,28,59.6,59.66,59.55,59.65,367
20180201|2017-12-28 11:30,28,59.64,59.65,59.57,59.64,237
20180201|2017-12-28 12:00,28,59.66,59.71,59.62,59.63,407
20180201|2017-12-28 12:30,28,59.64,59.75,59.64,59.75,577
20180201|2017-12-28 13:00,28,59.74,59.86,59.72,59.84,1232
20180201|2017-12-28 13:30,28,59.84,59.88,59.83,59.83,241
20180201|2017-12-28 14:00,28,59.82,59.89,59.82,59.87,256
20180201|2017-12-28 14:30,28,59.88,59.93,59.88,59.93,291
20180201|2017-12-28 15:00,28,59.93,59.93,59.9,59.91,96
20180201|2017-12-28 15:30,28,59.91,59.92,59.9,59.9,674
20180201|2017-12-28 16:00,28,59.9,59.9,59.9,59.9,4
20180201|2017-12-28 19:00,29,59.86,59.99,59.86,59.98,119
20180201|2017-12-28 19:30,29,59.99,60.17,59.98,60.16,807
20180201|2017-12-28 20:00,29,60.15,60.16,60.15,60.15,68
20180201|2017-12-28 20:30,29,60.16,60.3,60.16,60.18,678
20180201|2017-12-28 21:00,29,60.17,60.22,60.16,60.22,40
20180201|2017-12-28 21:30,29,60.22,60.23,60.19,60.22,271
20180201|2017-12-28 22:00,29,60.22,60.28,60.21,60.25,308
20180201|2017-12-28 22:30,29,60.22,60.29,60.22,60.29,17
20180201|2017-12-28 23:00,29,60.29,60.3,60.28,60.28,9
20180201|2017-12-28 23:30,29,60.29,60.32,60.29,60.32,13
20180201|2017-12-29 00:00,29,60.28,60.28,60.24,60.24,53
20180201|2017-12-29 00:30,29,60.24,60.25,60.2,60.24,42
20180201|2017-12-29 01:00,29,60.19,60.23,60.16,60.23,79
20180201|2017-12-29 01:30,29,60.22,60.27,60.22,60.26,50
20180201|2017-12-29 02:00,29,60.2,60.28,60.17,60.17,195
20180201|2017-12-29 02:30,29,60.19,60.21,60.11,60.13,594
20180201|2017-12-29 03:00,29,60.14,60.18,60.07,60.09,239
20180201|2017-12-29 03:30,29,60.1,60.11,60.06,60.07,166
20180201|2017-12-29 04:00,29,60.12,60.17,60.12,60.14,36
20180201|2017-12-29 04:30,29,60.12,60.17,60.11,60.15,54
20180201|2017-12-29 05:00,29,60.16,60.18,60.12,60.12,25
20180201|2017-12-29 05:30,29,60.1,60.11,60,60.04,102
20180201|2017-12-29 06:00,29,60.05,60.17,60.05,60.12,108
20180201|2017-12-29 06:30,29,60.09,60.09,60.01,60.03,353
20180201|2017-12-29 07:00,29,60.03,60.07,59.99,60.04,100
20180201|2017-12-29 07:30,29,60.08,60.15,60.04,60.15,97
20180201|2017-12-29 08:00,29,60.13,60.17,60.08,60.15,444
20180201|2017-12-29 08:30,29,60.15,60.26,59.95,60,1570
20180201|2017-12-29 09:00,29,59.99,60.16,59.95,60.15,358
20180201|2017-12-29 09:30,29,60.14,60.22,60.08,60.12,451
20180201|2017-12-29 10:00,29,60.15,60.16,60.05,60.14,608
20180201|2017-12-29 10:30,29,60.14,60.26,60.11,60.23,1063
20180201|2017-12-29 11:00,29,60.23,60.48,60.21,60.47,773
20180201|2017-12-29 11:30,29,60.46,60.46,60.34,60.37,386
20180201|2017-12-29 12:00,29,60.39,60.39,60.25,60.34,568
20180201|2017-12-29 12:30,29,60.34,60.4,60.28,60.39,476
20180201|2017-12-29 13:00,29,60.39,60.52,60.35,60.36,3170
20180201|2017-12-29 13:30,29,60.35,60.35,60.19,60.25,686
20180201|2018-01-01 19:00,2,60.26,60.35,60.26,60.31,27
20180201|2018-01-01 19:30,2,60.38,60.67,60.38,60.59,137
20180201|2018-01-01 20:00,2,60.59,60.73,60.59,60.7,97
20180201|2018-01-01 20:30,2,60.66,60.66,60.6,60.62,33
20180201|2018-01-01 21:00,2,60.61,60.62,60.6,60.6,4
20180201|2018-01-01 21:30,2,60.61,60.61,60.57,60.57,24
20180201|2018-01-01 22:00,2,60.58,60.61,60.58,60.6,15
20180201|2018-01-01 22:30,2,60.57,60.57,60.57,60.57,5
20180201|2018-01-01 23:00,2,60.6,60.61,60.59,60.59,23
20180201|2018-01-01 23:30,2,60.62,60.66,60.62,60.63,8
20180201|2018-01-02 00:00,2,60.64,60.65,60.64,60.65,18
20180201|2018-01-02 00:30,2,60.68,60.68,60.66,60.67,28
20180201|2018-01-02 01:00,2,60.64,60.74,60.63,60.67,151
20180201|2018-01-02 01:30,2,60.69,60.7,60.63,60.63,78
20180201|2018-01-02 02:00,2,60.61,60.61,60.49,60.5,199
20180201|2018-01-02 02:30,2,60.5,60.59,60.49,60.51,151
20180201|2018-01-02 03:00,2,60.47,60.5,60.43,60.44,45
20180201|2018-01-02 03:30,2,60.46,60.5,60.28,60.33,221
20180201|2018-01-02 04:00,2,60.33,60.39,60.26,60.29,91
20180201|2018-01-02 04:30,2,60.35,60.39,60.29,60.3,290
20180201|2018-01-02 05:00,2,60.33,60.34,60.23,60.28,171
20180201|2018-01-02 05:30,2,60.28,60.52,60.28,60.41,129
20180201|2018-01-02 06:00,2,60.43,60.5,60.39,60.49,213
20180201|2018-01-02 06:30,2,60.49,60.51,60.42,60.49,122
20180201|2018-01-02 07:00,2,60.49,60.51,60.29,60.34,506
20180201|2018-01-02 07:30,2,60.33,60.37,60.26,60.33,823
20180201|2018-01-02 08:00,2,60.33,60.5,60.33,60.43,485
20180201|2018-01-02 08:30,2,60.43,60.53,60.17,60.28,1885
20180201|2018-01-02 09:00,2,60.3,60.47,60.18,60.27,1539
20180201|2018-01-02 09:30,2,60.25,60.33,60.14,60.26,1038
20180201|2018-01-02 10:00,2,60.26,60.26,60.12,60.17,1752
20180201|2018-01-02 10:30,2,60.16,60.27,60.14,60.24,653
20180201|2018-01-02 11:00,2,60.26,60.32,60.17,60.29,253
20180201|2018-01-02 11:30,2,60.3,60.34,60.26,60.3,128
20180201|2018-01-02 12:00,2,60.3,60.31,60.21,60.21,138
20180201|2018-01-02 12:30,2,60.21,60.28,60.2,60.27,199
20180201|2018-01-02 13:00,2,60.27,60.39,60.26,60.38,868
20180201|2018-01-02 13:30,2,60.38,60.44,60.33,60.33,295
20180201|2018-01-02 14:00,2,60.33,60.41,60.33,60.39,172
20180201|2018-01-02 14:30,2,60.41,60.41,60.38,60.41,76
20180201|2018-01-02 15:00,2,60.39,60.39,60.36,60.36,18
20180201|2018-01-02 15:30,2,60.36,60.4,60.35,60.38,134
20180201|2018-01-02 16:00,2,60.36,60.36,60.36,60.36,1
20180201|2018-01-02 19:00,3,60.42,60.46,60.39,60.43,18
20180201|2018-01-02 19:30,3,60.43,60.43,60.43,60.43,1
20180201|2018-01-02 20:00,3,60.44,60.44,60.42,60.42,15
20180201|2018-01-02 20:30,3,60.4,60.4,60.4,60.4,4
20180201|2018-01-02 21:00,3,60.37,60.37,60.36,60.36,4
20180201|2018-01-02 21:30,3,60.37,60.37,60.37,60.37,1
20180201|2018-01-02 22:30,3,60.38,60.38,60.38,60.38,50
20180201|2018-01-02 23:00,3,60.39,60.43,60.39,60.43,4
20180201|2018-01-02 23:30,3,60.4,60.4,60.38,60.38,4
20180201|2018-01-03 00:00,3,60.4,60.42,60.38,60.39,45
20180201|2018-01-03 00:30,3,60.39,60.39,60.39,60.39,1
20180201|2018-01-03 01:00,3,60.38,60.38,60.28,60.31,49
20180201|2018-01-03 01:30,3,60.32,60.35,60.3,60.32,69
20180201|2018-01-03 02:00,3,60.32,60.43,60.3,60.43,228
20180201|2018-01-03 02:30,3,60.44,60.46,60.36,60.38,315
20180201|2018-01-03 03:00,3,60.36,60.48,60.36,60.45,315
20180201|2018-01-03 03:30,3,60.44,60.56,60.43,60.52,1367
20180201|2018-01-03 04:00,3,60.52,60.53,60.49,60.49,380
20180201|2018-01-03 04:30,3,60.48,60.52,60.44,60.51,101
20180201|2018-01-03 05:00,3,60.52,60.6,60.52,60.57,141
20180201|2018-01-03 05:30,3,60.56,60.7,60.56,60.68,202
20180201|2018-01-03 06:00,3,60.69,60.92,60.65,60.86,963
20180201|2018-01-03 06:30,3,60.85,60.92,60.81,60.86,252
20180201|2018-01-03 07:00,3,60.86,60.92,60.85,60.89,600
20180201|2018-01-03 07:30,3,60.88,60.88,60.75,60.78,280
20180201|2018-01-03 08:00,3,60.78,60.98,60.78,60.94,1216
20180201|2018-01-03 08:30,3,60.93,61.12,60.91,61.06,1296
20180201|2018-01-03 09:00,3,61.05,61.33,60.99,61.25,1616
20180201|2018-01-03 09:30,3,61.25,61.49,61.25,61.46,1566
20180201|2018-01-03 10:00,3,61.46,61.46,61.25,61.35,1710
20180201|2018-01-03 10:30,3,61.35,61.51,61.32,61.46,639
20180201|2018-01-03 11:00,3,61.48,61.58,61.34,61.36,586
20180201|2018-01-03 11:30,3,61.37,61.51,61.37,61.48,214
20180201|2018-01-03 12:00,3,61.49,61.64,61.48,61.51,538
20180201|2018-01-03 12:30,3,61.54,61.66,61.54,61.63,480
20180201|2018-01-03 13:00,3,61.64,61.67,61.51,61.63,1009
20180201|2018-01-03 13:30,3,61.62,61.83,61.61,61.7,827
20180201|2018-01-03 14:00,3,61.71,61.79,61.7,61.73,208
20180201|2018-01-03 14:30,3,61.73,61.8,61.72,61.78,510
20180201|2018-01-03 15:00,3,61.78,61.83,61.76,61.78,832
20180201|2018-01-03 15:30,3,61.8,61.96,61.77,61.93,1151
20180201|2018-01-03 16:00,3,61.9,61.9,61.83,61.83,20
20180201|2018-01-03 16:30,3,61.86,61.93,61.86,61.93,5
20180201|2018-01-03 19:00,4,61.78,61.81,61.78,61.78,26
20180201|2018-01-03 19:30,4,61.79,61.84,61.79,61.84,6
20180201|2018-01-03 20:00,4,61.83,61.88,61.82,61.88,18
20180201|2018-01-03 20:30,4,61.87,61.87,61.86,61.87,28
20180201|2018-01-03 21:00,4,61.89,61.9,61.89,61.89,8
20180201|2018-01-03 21:30,4,61.9,61.91,61.88,61.9,17
20180201|2018-01-03 22:00,4,61.93,61.99,61.91,61.99,31
20180201|2018-01-03 22:30,4,62,62.14,62,62.12,396
20180201|2018-01-03 23:00,4,62.11,62.11,62.09,62.09,31
20180201|2018-01-03 23:30,4,62.09,62.17,62.09,62.17,29
20180201|2018-01-04 00:00,4,62.17,62.17,62.1,62.1,17
20180201|2018-01-04 00:30,4,62.13,62.15,62.1,62.13,75
20180201|2018-01-04 01:00,4,62.12,62.13,62.07,62.08,70
20180201|2018-01-04 01:30,4,62.07,62.21,62.07,62.14,1547
20180201|2018-01-04 02:00,4,62.15,62.15,61.9,61.9,774
20180201|2018-01-04 02:30,4,61.92,61.96,61.87,61.89,647
20180201|2018-01-04 03:00,4,61.89,61.95,61.86,61.95,321
20180201|2018-01-04 03:30,4,61.93,61.98,61.88,61.88,330
20180201|2018-01-04 04:00,4,61.87,61.88,61.82,61.83,515
20180201|2018-01-04 04:30,4,61.82,61.85,61.75,61.76,206
20180201|2018-01-04 05:00,4,61.74,61.81,61.7,61.74,314
20180201|2018-01-04 05:30,4,61.73,61.84,61.73,61.82,79
20180201|2018-01-04 06:00,4,61.85,61.89,61.8,61.85,135
20180201|2018-01-04 06:30,4,61.86,61.94,61.76,61.81,258
20180201|2018-01-04 07:00,4,61.8,61.85,61.75,61.75,231
20180201|2018-01-04 07:30,4,61.76,61.79,61.64,61.71,534
20180201|2018-01-04 08:00,4,61.7,61.82,61.68,61.74,479
20180201|2018-01-04 08:30,4,61.75,61.81,61.64,61.67,774
20180201|2018-01-04 09:00,4,61.66,61.73,61.6,61.66,1453
20180201|2018-01-04 09:30,4,61.68,61.84,61.67,61.78,734
20180201|2018-01-04 10:00,4,61.76,62.12,61.67,62,2915
20180201|2018-01-04 10:30,4,62.02,62.09,61.9,62.03,862
20180201|2018-01-04 11:00,4,62.02,62.14,62.02,62.09,804
20180201|2018-01-04 11:30,4,62.1,62.11,61.87,61.89,699
20180201|2018-01-04 12:00,4,61.92,61.96,61.86,61.95,274
20180201|2018-01-04 12:30,4,61.95,62.07,61.9,62.07,627
20180201|2018-01-04 13:00,4,62.07,62.09,61.98,61.98,1524
20180201|2018-01-04 13:30,4,61.99,61.99,61.91,61.92,444
20180201|2018-01-04 14:00,4,61.93,61.95,61.9,61.94,187
20180201|2018-01-04 14:30,4,61.94,61.94,61.87,61.9,177
20180201|2018-01-04 15:00,4,61.91,61.93,61.9,61.91,151
20180201|2018-01-04 15:30,4,61.9,61.95,61.89,61.89,107
20180201|2018-01-04 16:00,4,61.94,61.94,61.9,61.9,3
20180201|2018-01-04 16:30,4,61.95,61.96,61.9,61.9,5
20180201|2018-01-04 17:00,4,61.91,61.91,61.91,61.91,1
20180201|2018-01-04 19:00,5,61.97,62.04,61.97,62.04,13
20180201|2018-01-04 19:30,5,61.99,61.99,61.95,61.95,7
20180201|2018-01-04 20:00,5,61.96,61.96,61.93,61.96,16
20180201|2018-01-04 20:30,5,61.97,61.97,61.93,61.93,3
20180201|2018-01-04 21:00,5,61.94,61.94,61.91,61.94,24
20180201|2018-01-04 21:30,5,61.96,61.96,61.95,61.95,2
20180201|2018-01-04 22:00,5,61.94,61.94,61.93,61.94,6
20180201|2018-01-04 22:30,5,61.96,61.98,61.96,61.97,6
20180201|2018-01-04 23:00,5,61.99,62.01,61.99,62.01,2
20180201|2018-01-04 23:30,5,61.96,61.98,61.94,61.96,30
20180201|2018-01-05 00:00,5,61.97,61.98,61.96,61.98,3
20180201|2018-01-05 00:30,5,61.92,61.92,61.84,61.87,24
20180201|2018-01-05 01:00,5,61.87,61.87,61.79,61.79,38
20180201|2018-01-05 01:30,5,61.81,61.82,61.74,61.78,24
20180201|2018-01-05 02:00,5,61.76,61.84,61.76,61.78,67
20180201|2018-01-05 02:30,5,61.81,61.82,61.66,61.74,237
20180201|2018-01-05 03:00,5,61.72,61.75,61.47,61.52,419
20180201|2018-01-05 03:30,5,61.47,61.56,61.33,61.35,775
20180201|2018-01-05 04:00,5,61.35,61.49,61.35,61.46,104
20180201|2018-01-05 04:30,5,61.46,61.53,61.45,61.46,190
20180201|2018-01-05 05:00,5,61.45,61.45,61.4,61.43,47
20180201|2018-01-05 05:30,5,61.45,61.47,61.35,61.4,251
20180201|2018-01-05 06:00,5,61.4,61.46,61.3,61.45,86
20180201|2018-01-05 06:30,5,61.46,61.5,61.36,61.4,93
20180201|2018-01-05 07:00,5,61.4,61.41,61.28,61.31,270
20180201|2018-01-05 07:30,5,61.31,61.57,61.3,61.48,656
20180201|2018-01-05 08:00,5,61.48,61.66,61.38,61.4,1029
20180201|2018-01-05 08:30,5,61.4,61.69,61.37,61.62,854
20180201|2018-01-05 09:00,5,61.63,61.66,61.48,61.53,456
20180201|2018-01-05 09:30,5,61.53,61.58,61.11,61.15,1727
20180201|2018-01-05 10:00,5,61.13,61.3,61.11,61.26,1178
20180201|2018-01-05 10:30,5,61.26,61.44,61.22,61.39,712
20180201|2018-01-05 11:00,5,61.41,61.46,61.38,61.42,419
20180201|2018-01-05 11:30,5,61.43,61.45,61.34,61.4,166
20180201|2018-01-05 12:00,5,61.4,61.48,61.38,61.43,496
20180201|2018-01-05 12:30,5,61.44,61.52,61.39,61.51,358
20180201|2018-01-05 13:00,5,61.5,61.55,61.39,61.48,708
20180201|2018-01-05 13:30,5,61.48,61.52,61.45,61.51,337
20180201|2018-01-05 14:00,5,61.5,61.51,61.47,61.48,37
20180201|2018-01-05 14:30,5,61.49,61.58,61.48,61.56,137
20180201|2018-01-05 15:00,5,61.57,61.62,61.55,61.56,177
20180201|2018-01-05 15:30,5,61.56,61.58,61.54,61.58,501
20180201|2018-01-05 16:30,5,61.59,61.68,61.59,61.68,40
20180201|2018-01-07 17:00,8,61.8,61.8,61.68,61.7,38
20180201|2018-01-07 17:30,8,61.67,61.67,61.67,61.67,2
20180201|2018-01-07 18:00,8,61.65,61.65,61.6,61.6,12
20180201|2018-01-07 19:00,8,61.67,61.68,61.65,61.67,179
20180201|2018-01-07 19:30,8,61.68,61.7,61.63,61.64,233
20180201|2018-01-07 20:00,8,61.61,61.62,61.6,61.6,82
20180201|2018-01-07 20:30,8,61.62,61.63,61.62,61.63,6
20180201|2018-01-07 21:00,8,61.65,61.65,61.62,61.64,20
20180201|2018-01-07 21:30,8,61.66,61.66,61.62,61.62,144
20180201|2018-01-07 22:00,8,61.61,61.61,61.61,61.61,12
20180201|2018-01-07 22:30,8,61.6,61.62,61.59,61.6,67
20180201|2018-01-07 23:30,8,61.58,61.58,61.52,61.55,31
20180201|2018-01-08 00:00,8,61.55,61.58,61.53,61.58,64
20180201|2018-01-08 00:30,8,61.57,61.57,61.55,61.55,35
20180201|2018-01-08 01:00,8,61.56,61.64,61.51,61.51,283
20180201|2018-01-08 01:30,8,61.5,61.55,61.46,61.5,220
20180201|2018-01-08 02:00,8,61.52,61.57,61.48,61.53,190
20180201|2018-01-08 02:30,8,61.52,61.59,61.39,61.41,160
20180201|2018-01-08 03:00,8,61.41,61.51,61.4,61.51,139
20180201|2018-01-08 03:30,8,61.5,61.54,61.4,61.51,179
20180201|2018-01-08 04:00,8,61.54,61.78,61.54,61.75,266
20180201|2018-01-08 04:30,8,61.75,61.81,61.73,61.79,734
20180201|2018-01-08 05:00,8,61.78,61.82,61.77,61.81,142
20180201|2018-01-08 05:30,8,61.83,61.94,61.76,61.77,1071
20180201|2018-01-08 06:00,8,61.76,61.78,61.7,61.74,355
20180201|2018-01-08 06:30,8,61.72,61.76,61.62,61.67,106
20180201|2018-01-08 07:00,8,61.64,61.65,61.58,61.63,211
20180201|2018-01-08 07:30,8,61.64,61.77,61.64,61.73,252
20180201|2018-01-08 08:00,8,61.71,61.76,61.55,61.62,373
20180201|2018-01-08 08:30,8,61.62,61.62,61.44,61.46,2719
20180201|2018-01-08 09:00,8,61.45,61.74,61.35,61.36,2202
20180201|2018-01-08 09:30,8,61.35,61.56,61.35,61.54,742
20180201|2018-01-08 10:00,8,61.53,61.61,61.44,61.46,581
20180201|2018-01-08 10:30,8,61.47,61.56,61.44,61.5,283
20180201|2018-01-08 11:00,8,61.51,61.58,61.47,61.48,406
20180201|2018-01-08 11:30,8,61.48,61.55,61.45,61.52,184
20180201|2018-01-08 12:00,8,61.53,61.55,61.52,61.52,146
20180201|2018-01-08 12:30,8,61.52,61.67,61.52,61.61,465
20180201|2018-01-08 13:00,8,61.64,61.77,61.6,61.73,1608
20180201|2018-01-08 13:30,8,61.73,61.82,61.67,61.81,383
20180201|2018-01-08 14:00,8,61.82,61.87,61.78,61.87,174
20180201|2018-01-08 14:30,8,61.85,61.9,61.84,61.9,93
20180201|2018-01-08 15:00,8,61.9,61.91,61.86,61.9,70
20180201|2018-01-08 15:30,8,61.9,61.95,61.9,61.91,90
20180201|2018-01-08 16:00,8,61.91,61.91,61.9,61.9,19
20180201|2018-01-08 16:30,8,61.91,61.91,61.91,61.91,16
20180201|2018-01-08 19:00,9,62.17,62.24,62.13,62.13,23
20180201|2018-01-08 19:30,9,62.15,62.22,62.13,62.13,32
20180201|2018-01-08 20:00,9,62.14,62.18,62.14,62.18,16
20180201|2018-01-08 20:30,9,62.21,62.26,62.21,62.25,58
20180201|2018-01-08 21:00,9,62.2,62.22,62.2,62.22,2
20180201|2018-01-08 21:30,9,62.21,62.26,62.2,62.23,126
20180201|2018-01-08 22:00,9,62.21,62.22,62.21,62.22,4
20180201|2018-01-08 22:30,9,62.21,62.21,62.19,62.19,12
20180201|2018-01-08 23:00,9,62.19,62.19,62.17,62.18,57
20180201|2018-01-08 23:30,9,62.17,62.23,62.17,62.22,9
20180201|2018-01-09 00:00,9,62.16,62.17,62.11,62.17,45
20180201|2018-01-09 00:30,9,62.12,62.16,62.12,62.16,3
20180201|2018-01-09 01:00,9,62.17,62.24,62.17,62.21,29
20180201|2018-01-09 01:30,9,62.18,62.26,62.1,62.12,180
20180201|2018-01-09 02:00,9,62.12,62.19,62.07,62.11,108
20180201|2018-01-09 02:30,9,62.12,62.15,62.02,62.02,936
20180201|2018-01-09 03:00,9,62.03,62.03,61.86,61.89,737
20180201|2018-01-09 03:30,9,61.89,61.95,61.84,61.93,168
20180201|2018-01-09 04:00,9,61.96,61.98,61.86,61.87,127
20180201|2018-01-09 04:30,9,61.9,61.9,61.8,61.86,86
20180201|2018-01-09 05:00,9,61.87,61.95,61.87,61.91,243
20180201|2018-01-09 05:30,9,61.92,62.01,61.91,62.01,50
20180201|2018-01-09 06:00,9,62.02,62.08,62.02,62.05,160
20180201|2018-01-09 06:30,9,62.03,62.11,62.02,62.07,110
20180201|2018-01-09 07:00,9,62.07,62.16,61.93,61.94,240
20180201|2018-01-09 07:30,9,61.93,61.98,61.92,61.95,502
20180201|2018-01-09 08:00,9,61.95,62.3,61.92,62.13,868
20180201|2018-01-09 08:30,9,62.14,62.18,61.93,62.01,1360
20180201|2018-01-09 09:00,9,61.99,62.04,61.9,61.94,1859
20180201|2018-01-09 09:30,9,61.96,62.04,61.87,62.04,922
20180201|2018-01-09 10:00,9,62.02,62.39,62,62.37,1310
20180201|2018-01-09 10:30,9,62.36,62.8,62.35,62.65,3469
20180201|2018-01-09 11:00,9,62.65,62.76,62.55,62.68,1111
20180201|2018-01-09 11:30,9,62.69,62.86,62.69,62.78,552
20180201|2018-01-09 12:00,9,62.79,63.03,62.79,63.01,716
20180201|2018-01-09 12:30,9,63.04,63.19,63,63.09,885
20180201|2018-01-09 13:00,9,63.09,63.24,62.92,62.94,1614
20180201|2018-01-09 13:30,9,62.92,62.93,62.85,62.89,1117
20180201|2018-01-09 14:00,9,62.89,62.89,62.87,62.89,423
20180201|2018-01-09 14:30,9,62.87,62.95,62.87,62.92,849
20180201|2018-01-09 15:00,9,62.93,62.98,62.92,62.96,110
20180201|2018-01-09 15:30,9,62.96,63.48,62.96,63.48,671
20180201|2018-01-09 16:00,9,63.45,63.49,63.44,63.49,27
20180201|2018-01-09 16:30,9,63.45,63.45,63.44,63.44,10
20180201|2018-01-09 19:00,10,63.4,63.45,63.4,63.44,440
20180201|2018-01-09 19:30,10,63.48,63.51,63.47,63.47,31
20180201|2018-01-09 20:00,10,63.51,63.51,63.5,63.5,98
20180201|2018-01-09 20:30,10,63.51,63.52,63.49,63.51,83
20180201|2018-01-09 21:00,10,63.5,63.5,63.44,63.45,45
20180201|2018-01-09 21:30,10,63.43,63.45,63.42,63.45,138
20180201|2018-01-09 22:00,10,63.48,63.48,63.47,63.47,41
20180201|2018-01-09 22:30,10,63.46,63.48,63.45,63.48,17
20180201|2018-01-09 23:00,10,63.49,63.49,63.48,63.48,8
20180201|2018-01-09 23:30,10,63.46,63.46,63.45,63.45,3
20180201|2018-01-10 00:00,10,63.46,63.46,63.46,63.46,1
20180201|2018-01-10 00:30,10,63.45,63.45,63.42,63.42,5
20180201|2018-01-10 01:00,10,63.42,63.45,63.42,63.45,279
20180201|2018-01-10 01:30,10,63.44,63.46,63.41,63.42,205
20180201|2018-01-10 02:00,10,63.43,63.52,63.39,63.52,762
20180201|2018-01-10 02:30,10,63.52,63.56,63.41,63.47,899
20180201|2018-01-10 03:00,10,63.46,63.46,63.39,63.42,82
20180201|2018-01-10 03:30,10,63.4,63.42,63.33,63.37,168
20180201|2018-01-10 04:00,10,63.36,63.46,63.36,63.39,67
20180201|2018-01-10 04:30,10,63.39,63.45,63.38,63.42,63
20180201|2018-01-10 05:00,10,63.42,63.51,63.39,63.49,132
20180201|2018-01-10 05:30,10,63.5,63.58,63.5,63.55,438
20180201|2018-01-10 06:00,10,63.55,63.67,63.47,63.6,901
20180201|2018-01-10 06:30,10,63.6,63.65,63.56,63.59,172
20180201|2018-01-10 07:00,10,63.58,63.6,63.47,63.48,210
20180201|2018-01-10 07:30,10,63.49,63.53,63.4,63.41,423
20180201|2018-01-10 08:00,10,63.41,63.52,63.35,63.43,669
20180201|2018-01-10 08:30,10,63.42,63.43,63.32,63.34,419
20180201|2018-01-10 09:00,10,63.35,63.4,63.26,63.33,473
20180201|2018-01-10 09:30,10,63.32,63.47,63.09,63.31,2502
20180201|2018-01-10 10:00,10,63.29,63.48,63.2,63.46,987
20180201|2018-01-10 10:30,10,63.46,63.57,63.27,63.34,1408
20180201|2018-01-10 11:00,10,63.34,63.37,63.2,63.29,567
20180201|2018-01-10 11:30,10,63.28,63.34,63.24,63.31,167
20180201|2018-01-10 12:00,10,63.29,63.37,63.23,63.32,285
20180201|2018-01-10 12:30,10,63.35,63.5,63.33,63.47,263
20180201|2018-01-10 13:00,10,63.49,63.61,63.48,63.53,757
20180201|2018-01-10 13:30,10,63.54,63.54,63.39,63.44,1632
20180201|2018-01-10 14:00,10,63.43,63.45,63.35,63.39,161
20180201|2018-01-10 14:30,10,63.4,63.47,63.39,63.47,153
20180201|2018-01-10 15:00,10,63.47,63.47,63.42,63.44,83
20180201|2018-01-10 15:30,10,63.45,63.51,63.44,63.51,36
20180201|2018-01-10 19:00,11,63.56,63.62,63.53,63.54,124
20180201|2018-01-10 19:30,11,63.52,63.53,63.52,63.53,8
20180201|2018-01-10 20:00,11,63.53,63.53,63.52,63.52,2
20180201|2018-01-10 20:30,11,63.53,63.53,63.53,63.53,2
20180201|2018-01-10 21:00,11,63.54,63.54,63.5,63.5,3
20180201|2018-01-10 21:30,11,63.5,63.5,63.5,63.5,3
20180201|2018-01-10 22:00,11,63.52,63.52,63.48,63.48,24
20180201|2018-01-10 22:30,11,63.48,63.52,63.48,63.52,26
20180201|2018-01-10 23:00,11,63.5,63.5,63.49,63.49,3
20180201|2018-01-10 23:30,11,63.49,63.51,63.49,63.5,16
20180201|2018-01-11 00:00,11,63.49,63.54,63.49,63.53,10
20180201|2018-01-11 00:30,11,63.54,63.54,63.51,63.51,15
20180201|2018-01-11 01:00,11,63.51,63.52,63.44,63.49,57
20180201|2018-01-11 01:30,11,63.49,63.51,63.46,63.51,27
20180201|2018-01-11 02:00,11,63.5,63.6,63.5,63.59,429
20180201|2018-01-11 02:30,11,63.59,63.66,63.5,63.61,1153
20180201|2018-01-11 03:00,11,63.6,63.71,63.59,63.69,572
20180201|2018-01-11 03:30,11,63.68,63.81,63.67,63.78,243
20180201|2018-01-11 04:00,11,63.82,63.88,63.78,63.82,128
20180201|2018-01-11 04:30,11,63.85,64.08,63.85,63.99,276
20180201|2018-01-11 05:00,11,63.97,64.01,63.89,64.01,118
20180201|2018-01-11 05:30,11,64.01,64.01,63.9,63.96,144
20180201|2018-01-11 06:00,11,63.98,64.01,63.95,63.96,29
20180201|2018-01-11 06:30,11,63.96,63.99,63.89,63.92,135
20180201|2018-01-11 07:00,11,63.92,63.97,63.82,63.82,439
20180201|2018-01-11 07:30,11,63.81,63.91,63.8,63.89,201
20180201|2018-01-11 08:00,11,63.88,63.94,63.78,63.92,503
20180201|2018-01-11 08:30,11,63.92,64.5,63.92,64.42,1962
20180201|2018-01-11 09:00,11,64.42,64.77,64.25,64.4,2983
20180201|2018-01-11 09:30,11,64.38,64.51,64.28,64.49,769
20180201|2018-01-11 10:00,11,64.53,64.68,64.41,64.54,1210
20180201|2018-01-11 10:30,11,64.54,64.56,64.43,64.56,394
20180201|2018-01-11 11:00,11,64.58,64.61,64.5,64.51,413
20180201|2018-01-11 11:30,11,64.52,64.54,64.4,64.43,335
20180201|2018-01-11 12:00,11,64.44,64.5,64.16,64.28,1331
20180201|2018-01-11 12:30,11,64.27,64.31,64.16,64.22,559
20180201|2018-01-11 13:00,11,64.2,64.24,63.73,63.81,1851
20180201|2018-01-11 13:30,11,63.8,63.85,63.67,63.68,325
20180201|2018-01-11 14:00,11,63.65,63.7,63.56,63.65,436
20180201|2018-01-11 14:30,11,63.63,63.63,63.56,63.57,192
20180201|2018-01-11 15:00,11,63.58,63.59,63.56,63.57,171
20180201|2018-01-11 15:30,11,63.6,63.6,63.54,63.54,838
20180201|2018-01-11 16:00,11,63.56,63.56,63.56,63.56,1
20180201|2018-01-11 16:30,11,63.55,63.55,63.55,63.55,1
20180201|2018-01-11 19:00,12,63.58,63.6,63.58,63.6,44
20180201|2018-01-11 19:30,12,63.71,63.72,63.63,63.65,27
20180201|2018-01-11 20:00,12,63.62,63.65,63.62,63.65,3
20180201|2018-01-11 21:00,12,63.64,63.64,63.62,63.62,3
20180201|2018-01-11 21:30,12,63.6,63.6,63.58,63.58,2
20180201|2018-01-11 22:00,12,63.59,63.59,63.59,63.59,1
20180201|2018-01-11 23:00,12,63.62,63.62,63.62,63.62,2
20180201|2018-01-11 23:30,12,63.55,63.55,63.52,63.52,8
20180201|2018-01-12 00:00,12,63.51,63.51,63.36,63.44,243
20180201|2018-01-12 00:30,12,63.47,63.48,63.4,63.44,38
20180201|2018-01-12 01:00,12,63.44,63.54,63.42,63.43,40
20180201|2018-01-12 01:30,12,63.39,63.39,63.29,63.29,45
20180201|2018-01-12 02:00,12,63.33,63.41,63.18,63.35,271
20180201|2018-01-12 02:30,12,63.35,63.48,63.33,63.42,223
20180201|2018-01-12 03:00,12,63.46,63.58,63.46,63.48,135
20180201|2018-01-12 03:30,12,63.48,63.61,63.4,63.49,185
20180201|2018-01-12 04:00,12,63.51,63.54,63.4,63.46,60
20180201|2018-01-12 04:30,12,63.48,63.57,63.47,63.57,30
20180201|2018-01-12 05:00,12,63.56,63.56,63.3,63.34,151
20180201|2018-01-12 05:30,12,63.35,63.45,63.33,63.45,29
20180201|2018-01-12 06:00,12,63.44,63.46,63.27,63.31,221
20180201|2018-01-12 06:30,12,63.31,63.31,63.07,63.17,881
20180201|2018-01-12 07:00,12,63.15,63.22,63.11,63.2,237
20180201|2018-01-12 07:30,12,63.19,63.29,63.16,63.24,241
20180201|2018-01-12 08:00,12,63.25,63.52,63.16,63.44,772
20180201|2018-01-12 08:30,12,63.43,63.67,63.43,63.59,868
20180201|2018-01-12 09:00,12,63.57,63.82,63.55,63.62,890
20180201|2018-01-12 09:30,12,63.63,63.67,63.43,63.51,607
20180201|2018-01-12 10:00,12,63.5,63.7,63.31,63.64,1089
20180201|2018-01-12 10:30,12,63.65,63.78,63.61,63.74,497
20180201|2018-01-12 11:00,12,63.75,64.21,63.75,64.11,1485
20180201|2018-01-12 11:30,12,64.12,64.18,63.9,63.9,700
20180201|2018-01-12 12:00,12,63.9,64.15,63.87,64.09,672
20180201|2018-01-12 12:30,12,64.11,64.24,64.06,64.17,372
20180201|2018-01-12 13:00,12,64.18,64.33,64.05,64.26,1809
20180201|2018-01-12 13:30,12,64.25,64.35,64.18,64.31,394
20180201|2018-01-12 14:00,12,64.33,64.43,64.3,64.41,103
20180201|2018-01-12 14:30,12,64.42,64.44,64.34,64.35,374
20180201|2018-01-12 15:00,12,64.36,64.44,64.35,64.44,161
20180201|2018-01-12 15:30,12,64.47,64.49,64.35,64.35,48
20180201|2018-01-12 16:00,12,64.4,64.4,64.37,64.37,10
20180201|2018-01-14 17:00,15,64.4,64.4,64.23,64.23,5
20180201|2018-01-14 17:30,15,64.31,64.33,64.3,64.3,4
20180201|2018-01-14 19:00,15,64.33,64.35,64.32,64.35,59
20180201|2018-01-14 19:30,15,64.4,64.4,64.34,64.36,3
20180201|2018-01-14 20:00,15,64.36,64.4,64.36,64.4,6
20180201|2018-01-14 21:00,15,64.44,64.44,64.41,64.41,11
20180201|2018-01-14 21:30,15,64.39,64.39,64.39,64.39,1
20180201|2018-01-14 22:00,15,64.39,64.42,64.39,64.42,4
20180201|2018-01-14 22:30,15,64.42,64.57,64.42,64.48,75
20180201|2018-01-14 23:00,15,64.48,64.55,64.48,64.54,17
20180201|2018-01-14 23:30,15,64.54,64.56,64.51,64.51,105
20180201|2018-01-15 00:00,15,64.52,64.52,64.45,64.48,64
20180201|2018-01-15 00:30,15,64.46,64.47,64.38,64.39,34
20180201|2018-01-15 01:00,15,64.35,64.43,64.32,64.38,74
20180201|2018-01-15 01:30,15,64.39,64.39,64.34,64.35,30
20180201|2018-01-15 02:00,15,64.42,64.5,64.4,64.43,56
20180201|2018-01-15 02:30,15,64.39,64.39,64.26,64.33,163
20180201|2018-01-15 03:00,15,64.31,64.32,64.14,64.22,244
20180201|2018-01-15 03:30,15,64.21,64.23,64.1,64.23,117
20180201|2018-01-15 04:00,15,64.22,64.23,64.12,64.17,41
20180201|2018-01-15 04:30,15,64.21,64.33,64.21,64.32,38
20180201|2018-01-15 05:00,15,64.31,64.31,64.21,64.21,109
20180201|2018-01-15 05:30,15,64.24,64.27,64.15,64.17,97
20180201|2018-01-15 06:00,15,64.2,64.2,64.13,64.17,66
20180201|2018-01-15 06:30,15,64.18,64.3,64.15,64.28,70
20180201|2018-01-15 07:00,15,64.29,64.4,64.25,64.31,113
20180201|2018-01-15 07:30,15,64.31,64.4,64.28,64.4,118
20180201|2018-01-15 08:00,15,64.42,64.43,64.23,64.34,421
20180201|2018-01-15 08:30,15,64.34,64.55,64.34,64.53,312
20180201|2018-01-15 09:00,15,64.52,64.77,64.5,64.52,2652
20180201|2018-01-15 09:30,15,64.53,64.62,64.33,64.54,869
20180201|2018-01-15 10:00,15,64.54,64.54,64.42,64.49,232
20180201|2018-01-15 10:30,15,64.49,64.68,64.49,64.6,249
20180201|2018-01-15 11:00,15,64.61,64.67,64.57,64.66,409
20180201|2018-01-15 11:30,15,64.65,64.88,64.64,64.81,306
20180201|2018-01-15 12:00,15,64.78,64.82,64.66,64.66,146
20180201|2018-01-15 12:30,15,64.66,64.66,64.63,64.65,20
20180201|2018-01-15 13:00,15,64.65,64.69,64.64,64.69,42
20180201|2018-01-15 13:30,15,64.7,64.74,64.7,64.72,27
20180201|2018-01-15 14:00,15,64.73,64.73,64.71,64.71,3
20180201|2018-01-15 14:30,15,64.69,64.81,64.69,64.81,43
20180201|2018-01-15 15:00,15,64.81,64.81,64.78,64.78,5
20180201|2018-01-15 15:30,15,64.78,64.78,64.76,64.76,5
20180201|2018-01-15 16:30,15,64.76,64.78,64.76,64.78,16
20180201|2018-01-15 19:00,16,64.62,64.64,64.5,64.52,98
20180201|2018-01-15 19:30,16,64.62,64.62,64.35,64.46,122
20180201|2018-01-15 20:00,16,64.48,64.54,64.48,64.54,14
20180201|2018-01-15 20:30,16,64.6,64.61,64.48,64.55,21
20180201|2018-01-15 21:00,16,64.53,64.58,64.52,64.55,8
20180201|2018-01-15 21:30,16,64.55,64.55,64.48,64.48,13
20180201|2018-01-15 22:00,16,64.49,64.49,64.49,64.49,1
20180201|2018-01-15 22:30,16,64.5,64.52,64.49,64.51,40
20180201|2018-01-15 23:00,16,64.52,64.52,64.5,64.5,7
20180201|2018-01-15 23:30,16,64.53,64.54,64.53,64.53,5
20180201|2018-01-16 00:00,16,64.52,64.53,64.47,64.5,59
20180201|2018-01-16 00:30,16,64.5,64.5,64.48,64.48,41
20180201|2018-01-16 01:00,16,64.46,64.49,64.37,64.37,70
20180201|2018-01-16 01:30,16,64.38,64.43,64.38,64.43,10
20180201|2018-01-16 02:00,16,64.47,64.51,64.39,64.4,130
20180201|2018-01-16 02:30,16,64.4,64.42,64.29,64.36,117
20180201|2018-01-16 03:00,16,64.36,64.38,64.25,64.3,284
20180201|2018-01-16 03:30,16,64.3,64.42,64.28,64.4,281
20180201|2018-01-16 04:00,16,64.4,64.4,64.2,64.24,124
20180201|2018-01-16 04:30,16,64.24,64.24,63.93,64.01,565
20180201|2018-01-16 05:00,16,64,64.01,63.77,63.88,908
20180201|2018-01-16 05:30,16,63.9,63.91,63.81,63.89,188
20180201|2018-01-16 06:00,16,63.91,64.01,63.91,63.97,341
20180201|2018-01-16 06:30,16,63.97,64.11,63.95,64.1,160
20180201|2018-01-16 07:00,16,64.08,64.17,63.97,63.97,183
20180201|2018-01-16 07:30,16,63.96,64.24,63.9,64.18,745
20180201|2018-01-16 08:00,16,64.18,64.18,64,64.07,445
20180201|2018-01-16 08:30,16,64.08,64.17,63.96,64.08,787
20180201|2018-01-16 09:00,16,64.05,64.3,64.05,64.27,800
20180201|2018-01-16 09:30,16,64.25,64.29,63.87,63.9,977
20180201|2018-01-16 10:00,16,63.89,64.02,63.75,63.89,1716
20180201|2018-01-16 10:30,16,63.9,63.93,63.71,63.71,1216
20180201|2018-01-16 11:00,16,63.7,63.88,63.45,63.83,1635
20180201|2018-01-16 11:30,16,63.83,63.94,63.77,63.8,470
20180201|2018-01-16 12:00,16,63.8,64.08,63.69,64.02,950
20180201|2018-01-16 12:30,16,64.05,64.05,63.84,63.93,425
20180201|2018-01-16 13:00,16,63.94,63.95,63.39,63.82,1886
20180201|2018-01-16 13:30,16,63.81,63.93,63.79,63.87,453
20180201|2018-01-16 14:00,16,63.87,63.91,63.84,63.84,151
20180201|2018-01-16 14:30,16,63.83,63.87,63.69,63.77,92
20180201|2018-01-16 15:00,16,63.79,63.87,63.78,63.86,11
20180201|2018-01-16 15:30,16,63.83,63.91,63.83,63.91,65
20180201|2018-01-16 16:00,16,63.88,63.92,63.87,63.88,9
20180201|2018-01-16 16:30,16,63.88,63.88,63.88,63.88,1
20180201|2018-01-16 19:00,17,63.94,63.94,63.89,63.93,8
20180201|2018-01-16 19:30,17,63.91,63.91,63.91,63.91,1
20180201|2018-01-16 20:00,17,63.91,63.92,63.9,63.9,5
20180201|2018-01-16 20:30,17,63.8,63.8,63.8,63.8,2
20180201|2018-01-16 21:00,17,63.76,63.76,63.74,63.74,3
20180201|2018-01-16 21:30,17,63.71,63.71,63.62,63.62,16
20180201|2018-01-16 22:00,17,63.68,63.68,63.65,63.65,2
20180201|2018-01-16 22:30,17,63.67,63.67,63.66,63.66,4
20180201|2018-01-16 23:00,17,63.62,63.67,63.58,63.65,15
20180201|2018-01-16 23:30,17,63.63,63.69,63.63,63.66,6
20180201|2018-01-17 00:00,17,63.68,63.7,63.67,63.69,23
20180201|2018-01-17 00:30,17,63.72,63.79,63.7,63.72,31
20180201|2018-01-17 01:00,17,63.71,63.83,63.65,63.78,53
20180201|2018-01-17 01:30,17,63.78,63.8,63.71,63.8,30
20180201|2018-01-17 02:00,17,63.8,63.87,63.76,63.78,86
20180201|2018-01-17 02:30,17,63.78,63.87,63.66,63.7,120
20180201|2018-01-17 03:00,17,63.7,63.7,63.47,63.62,294
20180201|2018-01-17 03:30,17,63.61,63.61,63.54,63.6,81
20180201|2018-01-17 04:00,17,63.6,63.61,63.47,63.5,83
20180201|2018-01-17 04:30,17,63.49,63.49,63.32,63.41,439
20180201|2018-01-17 05:00,17,63.4,63.44,63.38,63.4,76
20180201|2018-01-17 05:30,17,63.44,63.51,63.44,63.46,141
20180201|2018-01-17 06:00,17,63.48,63.48,63.38,63.41,104
20180201|2018-01-17 06:30,17,63.42,63.57,63.38,63.57,85
20180201|2018-01-17 07:00,17,63.56,63.69,63.53,63.62,249
20180201|2018-01-17 07:30,17,63.6,63.69,63.57,63.68,256
20180201|2018-01-17 08:00,17,63.69,63.76,63.58,63.63,792
20180201|2018-01-17 08:30,17,63.63,63.76,63.52,63.57,897
20180201|2018-01-17 09:00,17,63.59,63.81,63.5,63.69,1115
20180201|2018-01-17 09:30,17,63.68,63.88,63.64,63.76,597
20180201|2018-01-17 10:00,17,63.76,63.81,63.64,63.77,386
20180201|2018-01-17 10:30,17,63.77,64.16,63.77,63.98,1261
20180201|2018-01-17 11:00,17,63.98,64.01,63.89,63.94,399
20180201|2018-01-17 11:30,17,63.94,64.03,63.81,64.01,269
20180201|2018-01-17 12:00,17,64.02,64.07,63.99,63.99,142
20180201|2018-01-17 12:30,17,63.99,64,63.94,63.98,179
20180201|2018-01-17 13:00,17,63.97,64.04,63.93,63.94,871
20180201|2018-01-17 13:30,17,63.93,63.95,63.88,63.94,209
20180201|2018-01-17 14:00,17,63.91,63.92,63.86,63.89,107
20180201|2018-01-17 14:30,17,63.86,63.92,63.84,63.88,32
20180201|2018-01-17 15:00,17,63.88,63.9,63.82,63.82,36
20180201|2018-01-17 15:30,17,63.86,64.1,63.86,64.06,154
20180201|2018-01-17 16:00,17,64.08,64.1,64.08,64.1,2
20180201|2018-01-17 19:00,18,64.19,64.19,64.19,64.19,1
20180201|2018-01-17 19:30,18,64.15,64.2,64.15,64.19,45
20180201|2018-01-17 20:00,18,64.25,64.28,64.23,64.23,79
20180201|2018-01-17 21:00,18,64.26,64.26,64.2,64.2,4
20180201|2018-01-17 21:30,18,64.23,64.23,64.23,64.23,1
20180201|2018-01-17 22:00,18,64.26,64.26,64.26,64.26,1
20180201|2018-01-17 23:00,18,64.22,64.22,64.22,64.22,1
20180201|2018-01-17 23:30,18,64.18,64.18,64.1,64.12,5
20180201|2018-01-18 00:00,18,64.05,64.05,63.95,64.01,54
20180201|2018-01-18 00:30,18,64,64.01,63.96,63.97,139
20180201|2018-01-18 01:00,18,63.99,64,63.95,63.98,125
20180201|2018-01-18 01:30,18,64.02,64.04,64.01,64.04,14
20180201|2018-01-18 02:00,18,64,64.06,63.9,64,125
20180201|2018-01-18 02:30,18,63.98,63.98,63.85,63.92,119
20180201|2018-01-18 03:00,18,63.91,64,63.91,64,15
20180201|2018-01-18 03:30,18,64,64,63.91,63.95,34
20180201|2018-01-18 04:00,18,63.97,64.02,63.97,64.01,9
20180201|2018-01-18 04:30,18,64.03,64.06,63.93,63.93,16
20180201|2018-01-18 05:00,18,63.93,63.99,63.9,63.96,65
20180201|2018-01-18 05:30,18,63.97,64.06,63.97,64.05,60
20180201|2018-01-18 06:00,18,64.03,64.14,64.03,64.07,46
20180201|2018-01-18 06:30,18,64.06,64.07,64.03,64.05,23
20180201|2018-01-18 07:00,18,64.08,64.08,64,64.06,88
20180201|2018-01-18 07:30,18,64.04,64.06,63.9,63.91,211
20180201|2018-01-18 08:00,18,63.89,63.93,63.71,63.77,919
20180201|2018-01-18 08:30,18,63.78,63.84,63.67,63.76,194
20180201|2018-01-18 09:00,18,63.75,63.79,63.62,63.7,188
20180201|2018-01-18 09:30,18,63.66,63.72,63.48,63.56,265
20180201|2018-01-18 10:00,18,63.57,64.13,63.57,63.98,1158
20180201|2018-01-18 10:30,18,64.01,64.05,63.87,64.02,113
20180201|2018-01-18 11:00,18,64.04,64.19,64,64.08,139
20180201|2018-01-18 11:30,18,64.08,64.1,63.97,64.1,140
20180201|2018-01-18 12:00,18,64.09,64.1,63.87,63.88,156
20180201|2018-01-18 12:30,18,63.87,63.99,63.82,63.99,239
20180201|2018-01-18 13:00,18,63.98,64.01,63.87,63.95,455
20180201|2018-01-18 13:30,18,63.96,63.97,63.86,63.87,149
20180201|2018-01-18 14:00,18,63.87,63.92,63.83,63.89,33
20180201|2018-01-18 14:30,18,63.86,63.87,63.74,63.77,36
20180201|2018-01-18 15:00,18,63.8,63.8,63.8,63.8,2
20180201|2018-01-18 15:30,18,63.8,63.8,63.72,63.72,13
20180201|2018-01-18 16:30,18,63.77,63.77,63.77,63.77,2
20180201|2018-01-18 19:00,19,63.54,63.54,63.35,63.35,93
20180201|2018-01-18 19:30,19,63.38,63.41,63.38,63.41,3
20180201|2018-01-18 20:30,19,63.33,63.33,62.93,63.03,418
20180201|2018-01-18 21:00,19,63.06,63.21,63.06,63.21,607
20180201|2018-01-18 21:30,19,63.12,63.12,63.12,63.12,2
20180201|2018-01-18 22:00,19,63.18,63.18,63.18,63.18,1
20180201|2018-01-18 23:00,19,63.2,63.2,63.19,63.19,31
20180201|2018-01-19 00:30,19,63.1,63.1,63.1,63.1,8
20180201|2018-01-19 01:00,19,63.13,63.14,63.13,63.14,45
20180201|2018-01-19 01:30,19,63.22,63.22,63.22,63.22,3
20180201|2018-01-19 02:00,19,63.22,63.22,63.22,63.22,2
20180201|2018-01-19 02:30,19,63.27,63.27,63.27,63.27,1
20180201|2018-01-19 04:00,19,63.48,63.48,63.48,63.48,4
20180201|2018-01-19 04:30,19,63.56,63.64,63.56,63.64,8
20180201|2018-01-19 05:00,19,63.66,63.66,63.64,63.64,13
20180201|2018-01-19 05:30,19,63.54,63.54,63.38,63.38,13
20180201|2018-01-19 06:00,19,63.41,63.49,63.34,63.49,9
20180201|2018-01-19 06:30,19,63.44,63.44,63.4,63.42,70
20180201|2018-01-19 07:00,19,63.3,63.3,63.09,63.11,86
20180201|2018-01-19 07:30,19,63.14,63.14,62.95,63.03,164
20180201|2018-01-19 08:00,19,63.03,63.33,63.03,63.32,145
20180201|2018-01-19 08:30,19,63.34,63.65,63.34,63.51,48
20180201|2018-01-19 09:00,19,63.62,63.62,63.49,63.49,2
20180201|2018-01-19 09:30,19,63.33,63.45,63.18,63.4,82
20180201|2018-01-19 10:00,19,63.23,63.23,63.21,63.21,27
20180201|2018-01-19 10:30,19,63.17,63.3,63.07,63.29,61
20180201|2018-01-19 11:00,19,63.35,63.35,63.31,63.31,6
20180201|2018-01-19 11:30,19,63.31,63.43,63.29,63.29,51
20180201|2018-01-19 12:00,19,63.36,63.36,63.29,63.31,56
20180201|2018-01-19 12:30,19,63.27,63.41,63.27,63.35,127
20180201|2018-01-19 13:00,19,63.34,63.45,63.16,63.35,259
20180201|2018-01-19 13:30,19,63.34,63.34,63.34,63.34,9
20180301|2017-03-03 07:30,3,54.02,54.38,54.02,54.38,2
20180301|2017-03-15 09:30,15,50.88,50.88,50.88,50.88,1
20180301|2017-04-21 12:30,21,51.29,51.29,51.29,51.29,1
20180301|2017-04-25 13:00,25,50.96,51.11,50.92,51.11,10
20180301|2017-05-25 03:30,25,51.8,51.8,51.61,51.61,30
20180301|2017-05-25 05:30,25,51.21,51.21,51.21,51.21,3
20180301|2017-05-25 06:00,25,51.34,51.34,51.34,51.34,1
20180301|2017-05-25 09:30,25,51.85,51.85,51.85,51.85,1
20180301|2017-05-25 11:00,25,49.79,50.08,49.79,50.08,3
20180301|2017-05-25 12:00,25,50.23,50.23,50.23,50.23,1
20180301|2017-05-25 12:30,25,50.14,50.15,50.14,50.15,2
20180301|2017-05-25 13:00,25,50.05,50.07,50.05,50.07,4
20180301|2017-05-26 09:30,26,50.22,50.22,50.22,50.22,6
20180301|2017-05-30 08:00,30,50.23,50.23,50.23,50.23,1
20180301|2017-05-30 08:30,30,50.04,50.04,50.04,50.04,1
20180301|2017-05-30 13:00,30,50.68,50.68,50.68,50.68,6
20180301|2017-05-31 04:00,31,50.03,50.03,50.03,50.03,20
20180301|2017-05-31 08:30,31,49.23,49.23,49.23,49.23,1
20180301|2017-06-01 10:30,1,49.91,49.91,49.91,49.91,3
20180301|2017-06-01 12:00,1,49.93,49.93,49.93,49.93,1
20180301|2017-06-01 13:00,1,49.78,49.78,49.78,49.78,1
20180301|2017-06-02 07:00,2,48.67,48.67,48.67,48.67,3
20180301|2017-06-02 09:30,2,48.31,48.31,48.31,48.31,2
20180301|2017-06-02 10:30,2,48.68,48.68,48.68,48.68,1
20180301|2017-06-02 13:00,2,48.58,48.59,48.58,48.59,3
20180301|2017-06-05 07:30,5,48.33,48.33,48.33,48.33,3
20180301|2017-06-05 08:30,5,48.22,48.22,48.22,48.22,1
20180301|2017-06-06 03:30,6,48.33,48.37,48.33,48.36,5
20180301|2017-06-06 08:00,6,48.35,48.35,48.35,48.35,1
20180301|2017-06-06 10:30,6,48.55,48.55,48.54,48.54,4
20180301|2017-06-07 10:30,7,47.51,47.51,47.51,47.51,2
20180301|2017-06-07 13:30,7,47.4,47.4,47.4,47.4,10
20180301|2017-06-08 06:00,8,47.15,47.15,47.15,47.15,1
20180301|2017-06-08 06:30,8,47.11,47.11,47.11,47.11,4
20180301|2017-06-08 08:00,8,47.18,47.19,47.18,47.19,8
20180301|2017-06-09 09:30,9,47.41,47.41,47.41,47.41,1
20180301|2017-06-09 10:00,9,47.53,47.53,47.53,47.53,2
20180301|2017-06-09 11:30,9,47.58,47.58,47.58,47.58,1
20180301|2017-06-09 13:00,9,47.39,47.39,47.39,47.39,5
20180301|2017-06-12 13:00,12,47.75,47.77,47.75,47.77,27
20180301|2017-06-13 07:00,13,47.4,47.4,47.4,47.4,1
20180301|2017-06-14 07:30,14,47.58,47.58,47.58,47.58,1
20180301|2017-06-14 09:00,14,47.69,47.69,47.69,47.69,1
20180301|2017-06-14 09:30,14,47.01,47.01,46.63,46.67,5
20180301|2017-06-14 13:00,14,46.49,46.49,46.49,46.49,1
20180301|2017-06-14 13:30,14,46.43,46.43,46.43,46.43,60
20180301|2017-06-15 03:00,15,46.41,46.41,46.41,46.41,5
20180301|2017-06-15 06:00,15,46.34,46.35,46.34,46.35,2
20180301|2017-06-15 08:30,15,46.33,46.33,46.33,46.33,10
20180301|2017-06-15 10:00,15,46.25,46.25,46.25,46.25,10
20180301|2017-06-15 14:00,15,46.3,46.3,46.3,46.3,15
20180301|2017-06-16 05:30,16,46.6,46.6,46.6,46.6,1
20180301|2017-06-16 09:00,16,46.4,46.4,46.4,46.4,1
20180301|2017-06-16 09:30,16,46.48,46.48,46.48,46.48,2
20180301|2017-06-16 11:30,16,46.54,46.54,46.54,46.54,1
20180301|2017-06-19 04:00,19,46.56,46.56,46.56,46.56,1
20180301|2017-06-19 08:00,19,46.62,46.62,46.62,46.62,4
20180301|2017-06-19 12:30,19,46.35,46.35,46.35,46.35,30
20180301|2017-06-20 01:30,20,46.32,46.32,46.32,46.32,1
20180301|2017-06-20 05:00,20,45.93,45.93,45.93,45.93,6
20180301|2017-06-20 08:30,20,45.09,45.09,45.09,45.09,1
20180301|2017-06-20 09:00,20,45.02,45.03,44.96,45.03,24
20180301|2017-06-20 10:00,20,44.99,45,44.99,45,2
20180301|2017-06-20 10:30,20,45.08,45.09,45.08,45.09,8
20180301|2017-06-20 12:00,20,45.13,45.13,45.13,45.13,5
20180301|2017-06-20 13:00,20,45.23,45.29,45.23,45.29,3
20180301|2017-06-20 15:30,20,45.33,45.33,45.33,45.33,1
20180301|2017-06-21 08:30,21,45.3,45.3,45.3,45.3,1
20180301|2017-06-21 09:30,21,45.59,45.66,45.41,45.41,4
20180301|2017-06-21 10:00,21,45.16,45.16,45.03,45.03,6
20180301|2017-06-21 11:30,21,44.63,44.63,44.22,44.31,12
20180301|2017-06-21 12:00,21,44,44,44,44,1
20180301|2017-06-21 12:30,21,43.95,43.95,43.92,43.92,2
20180301|2017-06-21 13:30,21,44.23,44.23,44.23,44.23,5
20180301|2017-06-22 04:30,22,44.31,44.33,44.31,44.33,4
20180301|2017-06-22 08:00,22,44.44,44.44,44.44,44.44,1
20180301|2017-06-22 08:30,22,44.4,44.4,44.4,44.4,1
20180301|2017-06-22 09:30,22,44.87,44.91,44.73,44.73,12
20180301|2017-06-22 10:00,22,44.85,44.85,44.85,44.85,2
20180301|2017-06-23 09:00,23,44.66,44.67,44.63,44.63,18
20180301|2017-06-23 10:30,23,44.77,44.77,44.77,44.77,1
20180301|2017-06-23 13:00,23,44.62,44.73,44.62,44.73,2
20180301|2017-06-26 03:00,26,45.18,45.18,45.18,45.18,1
20180301|2017-06-26 09:30,26,44.52,44.52,44.52,44.52,2
20180301|2017-06-26 10:00,26,44.8,44.8,44.8,44.8,1
20180301|2017-06-26 14:30,26,45.15,45.15,45.15,45.15,1
20180301|2017-06-27 03:00,27,45.53,45.53,45.53,45.53,1
20180301|2017-06-27 03:30,27,45.37,45.37,45.37,45.37,1
20180301|2017-06-27 07:30,27,45.66,45.66,45.66,45.66,2
20180301|2017-06-27 08:30,27,45.44,45.44,45.44,45.44,1
20180301|2017-06-27 09:00,27,45.6,45.72,45.6,45.72,5
20180301|2017-06-27 09:30,27,45.87,46.05,45.87,46.04,3
20180301|2017-06-27 10:00,27,46.1,46.1,46.1,46.1,1
20180301|2017-06-28 03:30,28,45.75,45.75,45.75,45.75,1
20180301|2017-06-28 04:30,28,45.85,45.85,45.84,45.84,3
20180301|2017-06-28 09:30,28,46.33,46.45,45.88,46.45,6
20180301|2017-06-28 10:30,28,46.14,46.14,46.14,46.14,1
20180301|2017-06-29 02:00,29,46.78,46.84,46.78,46.84,3
20180301|2017-06-29 10:00,29,46.89,46.89,46.89,46.89,5
20180301|2017-06-29 11:30,29,46.62,46.62,46.62,46.62,1
20180301|2017-06-29 14:30,29,46.6,46.6,46.6,46.6,1
20180301|2017-06-30 08:00,30,47.14,47.14,47.14,47.14,4
20180301|2017-06-30 09:30,30,46.98,46.98,46.98,46.98,2
20180301|2017-06-30 10:00,30,47.03,47.12,47.03,47.12,2
20180301|2017-06-30 10:30,30,47.3,47.3,47.3,47.3,3
20180301|2017-06-30 13:00,30,47.54,47.71,47.5,47.71,4
20180301|2017-06-30 13:30,30,47.67,47.67,47.66,47.66,2
20180301|2017-07-03 04:00,3,47.71,47.71,47.71,47.71,1
20180301|2017-07-03 04:30,3,47.74,47.74,47.74,47.74,1
20180301|2017-07-03 10:30,3,48.34,48.34,48.34,48.34,1
20180301|2017-07-03 11:00,3,48.28,48.28,48.28,48.28,2
20180301|2017-07-03 12:30,3,48.31,48.31,48.31,48.31,10
20180301|2017-07-03 13:00,3,48.55,48.55,48.55,48.55,1
20180301|2017-07-05 02:30,5,48.68,48.68,48.68,48.68,1
20180301|2017-07-05 06:30,5,47.94,47.94,47.94,47.94,3
20180301|2017-07-05 08:00,5,48.14,48.14,48.14,48.14,4
20180301|2017-07-05 08:30,5,48.2,48.2,47.81,47.81,5
20180301|2017-07-05 13:30,5,46.77,46.77,46.71,46.71,41
20180301|2017-07-06 07:00,6,47.49,47.49,47.49,47.49,1
20180301|2017-07-06 10:30,6,47.9,47.9,47.9,47.9,10
20180301|2017-07-06 11:30,6,47.72,47.72,47.72,47.72,1
20180301|2017-07-06 12:30,6,47.22,47.22,47.22,47.22,2
20180301|2017-07-06 19:00,7,46.38,46.38,46.38,46.38,1
20180301|2017-07-07 08:00,7,46.21,46.21,46.21,46.21,1
20180301|2017-07-07 09:30,7,45.56,45.56,45.56,45.56,2
20180301|2017-07-10 04:00,10,45.47,45.47,45.47,45.47,1
20180301|2017-07-10 09:00,10,45.76,45.76,45.76,45.76,4
20180301|2017-07-10 12:00,10,46.04,46.04,46.03,46.03,2
20180301|2017-07-11 03:30,11,45.73,45.73,45.73,45.73,1
20180301|2017-07-11 06:00,11,45.57,45.58,45.57,45.58,2
20180301|2017-07-11 08:30,11,45.81,45.81,45.81,45.81,3
20180301|2017-07-11 10:30,11,46.63,46.63,46.6,46.6,3
20180301|2017-07-11 11:30,11,46.78,46.78,46.78,46.78,2
20180301|2017-07-11 13:30,11,46.67,46.67,46.67,46.67,1
20180301|2017-07-12 07:30,12,47.27,47.28,47.27,47.28,2
20180301|2017-07-12 09:00,12,47.5,47.5,47.5,47.5,1
20180301|2017-07-12 09:30,12,47.74,47.74,47.53,47.53,7
20180301|2017-07-12 10:00,12,46.65,46.81,46.65,46.81,2
20180301|2017-07-12 13:00,12,47.01,47.01,46.85,46.85,8
20180301|2017-07-13 01:30,13,46.72,46.72,46.72,46.72,3
20180301|2017-07-13 02:30,13,46.54,46.54,46.53,46.53,3
20180301|2017-07-13 03:30,13,46.49,46.49,46.49,46.49,1
20180301|2017-07-13 05:00,13,46.42,46.61,46.42,46.61,2
20180301|2017-07-13 06:30,13,46.36,46.41,46.36,46.41,5
20180301|2017-07-13 07:00,13,46.77,46.78,46.77,46.78,5
20180301|2017-07-13 08:00,13,46.98,46.98,46.98,46.98,3
20180301|2017-07-13 08:30,13,46.89,46.89,46.89,46.89,3
20180301|2017-07-13 09:00,13,47.02,47.16,47.02,47.16,4
20180301|2017-07-13 10:00,13,47.4,47.4,47.4,47.4,8
20180301|2017-07-14 02:30,14,47.11,47.11,47.11,47.11,1
20180301|2017-07-14 03:30,14,47.3,47.3,47.3,47.3,1
20180301|2017-07-14 07:00,14,47.83,47.83,47.83,47.83,1
20180301|2017-07-14 07:30,14,47.48,47.48,47.48,47.48,1
20180301|2017-07-14 08:30,14,47.82,47.82,47.81,47.82,12
20180301|2017-07-14 09:30,14,47.75,47.75,47.71,47.71,31
20180301|2017-07-14 10:00,14,47.56,47.56,47.56,47.56,3
20180301|2017-07-14 12:30,14,47.79,47.79,47.79,47.79,1
20180301|2017-07-17 05:30,17,47.86,47.86,47.85,47.85,2
20180301|2017-07-17 12:30,17,47.52,47.52,47.52,47.52,1
20180301|2017-07-18 05:30,18,47.72,47.72,47.72,47.72,1
20180301|2017-07-18 06:00,18,47.99,47.99,47.99,47.99,16
20180301|2017-07-18 06:30,18,47.99,48.04,47.99,48.04,4
20180301|2017-07-19 09:30,19,48.32,48.5,48.26,48.4,25
20180301|2017-07-19 10:30,19,48.37,48.37,48.37,48.37,4
20180301|2017-07-19 12:30,19,48.39,48.52,48.39,48.52,2
20180301|2017-07-19 13:00,19,48.59,48.59,48.56,48.56,5
20180301|2017-07-20 05:30,20,48.52,48.52,48.5,48.5,5
20180301|2017-07-20 06:30,20,48.69,48.69,48.69,48.69,1
20180301|2017-07-20 07:00,20,48.7,48.7,48.7,48.7,5
20180301|2017-07-20 07:30,20,48.79,48.79,48.79,48.79,14
20180301|2017-07-20 08:00,20,48.8,48.8,48.8,48.8,2
20180301|2017-07-20 09:30,20,48.48,48.48,48.48,48.48,3
20180301|2017-07-20 10:00,20,48.19,48.19,48.19,48.19,1
20180301|2017-07-20 10:30,20,48.18,48.18,48.18,48.18,1
20180301|2017-07-20 11:00,20,48.24,48.24,48.24,48.24,1
20180301|2017-07-20 11:30,20,48.27,48.27,48.27,48.27,1
20180301|2017-07-21 03:30,21,48.34,48.34,48.34,48.34,1
20180301|2017-07-21 05:30,21,47.91,47.91,47.91,47.91,1
20180301|2017-07-21 07:00,21,47.79,47.79,47.79,47.79,1
20180301|2017-07-21 08:00,21,47.69,47.82,47.69,47.82,4
20180301|2017-07-21 08:30,21,47.85,47.85,47.85,47.85,2
20180301|2017-07-21 09:00,21,47.4,47.4,47.4,47.4,2
20180301|2017-07-21 11:00,21,47.18,47.18,47.08,47.09,9
20180301|2017-07-21 11:30,21,47.03,47.04,47.03,47.04,3
20180301|2017-07-21 12:00,21,47.14,47.14,47.14,47.14,1
20180301|2017-07-21 13:00,21,46.88,46.89,46.88,46.89,16
20180301|2017-07-21 14:00,21,46.82,46.82,46.82,46.82,2
20180301|2017-07-21 15:30,21,46.86,46.86,46.86,46.86,1
20180301|2017-07-24 02:30,24,46.82,46.82,46.82,46.82,1
20180301|2017-07-24 04:00,24,47.14,47.14,47.14,47.14,1
20180301|2017-07-24 05:00,24,47.42,47.43,47.42,47.43,3
20180301|2017-07-24 08:00,24,47.54,47.54,47.54,47.54,1
20180301|2017-07-24 08:30,24,47.34,47.36,47.34,47.36,11
20180301|2017-07-24 09:30,24,47.6,47.6,47.49,47.49,2
20180301|2017-07-24 11:30,24,47.39,47.39,47.39,47.39,1
20180301|2017-07-24 12:30,24,47.52,47.52,47.52,47.52,1
20180301|2017-07-25 03:30,25,47.83,47.91,47.83,47.91,3
20180301|2017-07-25 04:00,25,47.89,47.93,47.89,47.93,4
20180301|2017-07-25 05:00,25,47.9,47.9,47.9,47.9,4
20180301|2017-07-25 06:00,25,48.12,48.12,48.1,48.1,10
20180301|2017-07-25 07:00,25,48.22,48.22,48.22,48.22,1
20180301|2017-07-25 08:00,25,48.25,48.32,48.25,48.32,10
20180301|2017-07-25 08:30,25,48.34,48.35,48.34,48.35,2
20180301|2017-07-25 09:00,25,48.36,48.39,48.34,48.34,36
20180301|2017-07-25 10:00,25,48.45,48.65,48.45,48.61,5
20180301|2017-07-25 12:00,25,48.62,48.62,48.62,48.62,1
20180301|2017-07-25 12:30,25,48.64,48.64,48.64,48.64,1
20180301|2017-07-25 13:00,25,48.57,48.76,48.57,48.76,3
20180301|2017-07-25 13:30,25,48.8,48.8,48.8,48.8,1
20180301|2017-07-25 15:30,25,48.9,48.94,48.9,48.94,15
20180301|2017-07-26 04:00,26,49.02,49.02,49.02,49.02,1
20180301|2017-07-26 07:30,26,49.07,49.07,49.07,49.07,1
20180301|2017-07-26 08:00,26,49.03,49.04,49.03,49.04,2
20180301|2017-07-26 09:30,26,49.18,49.37,48.84,48.84,29
20180301|2017-07-26 10:00,26,48.93,48.98,48.93,48.98,2
20180301|2017-07-26 11:00,26,49.25,49.3,49.25,49.3,4
20180301|2017-07-26 13:00,26,49.34,49.35,49.34,49.35,5
20180301|2017-07-26 14:00,26,49.36,49.36,49.36,49.36,1
20180301|2017-07-26 22:00,27,49.28,49.28,49.28,49.28,2
20180301|2017-07-27 03:00,27,49.18,49.26,49.18,49.25,12
20180301|2017-07-27 05:30,27,49.45,49.45,49.38,49.38,5
20180301|2017-07-27 06:00,27,49.08,49.08,48.91,48.91,3
20180301|2017-07-27 07:30,27,48.93,48.93,48.92,48.92,7
20180301|2017-07-27 08:00,27,49.21,49.5,49.21,49.5,16
20180301|2017-07-27 08:30,27,49.35,49.35,49.35,49.35,1
20180301|2017-07-27 09:30,27,49.48,49.48,49.41,49.41,2
20180301|2017-07-27 10:00,27,49.44,49.48,49.26,49.48,8
20180301|2017-07-27 10:30,27,49.58,49.59,49.5,49.51,6
20180301|2017-07-27 11:00,27,49.72,49.72,49.64,49.64,6
20180301|2017-07-27 11:30,27,49.61,49.61,49.61,49.61,1
20180301|2017-07-27 13:00,27,49.62,49.71,49.62,49.71,4
20180301|2017-07-27 15:00,27,49.78,49.78,49.78,49.78,1
20180301|2017-07-28 05:30,28,49.74,49.74,49.74,49.74,1
20180301|2017-07-28 07:00,28,49.69,49.69,49.69,49.69,1
20180301|2017-07-28 07:30,28,49.8,49.8,49.8,49.8,1
20180301|2017-07-28 08:00,28,49.84,49.84,49.83,49.83,3
20180301|2017-07-28 08:30,28,49.93,49.94,49.93,49.94,8
20180301|2017-07-28 09:00,28,50.13,50.13,50.13,50.13,7
20180301|2017-07-28 09:30,28,50.09,50.09,49.94,49.94,11
20180301|2017-07-28 11:00,28,50.03,50.03,50.03,50.03,1
20180301|2017-07-28 11:30,28,50.14,50.14,50.14,50.14,1
20180301|2017-07-28 13:00,28,49.93,50.02,49.93,50.02,4
20180301|2017-07-31 03:30,31,49.98,49.98,49.98,49.98,10
20180301|2017-07-31 04:30,31,50.2,50.2,50.2,50.2,4
20180301|2017-07-31 06:30,31,50.1,50.19,50.1,50.19,2
20180301|2017-07-31 07:30,31,50,50,50,50,1
20180301|2017-07-31 08:00,31,50.06,50.06,50.06,50.06,2
20180301|2017-07-31 08:30,31,49.89,49.9,49.89,49.9,4
20180301|2017-07-31 09:00,31,49.98,50.06,49.98,50.03,9
20180301|2017-07-31 10:00,31,49.94,49.98,49.94,49.98,5
20180301|2017-07-31 11:00,31,49.91,50.01,49.91,50.01,3
20180301|2017-07-31 12:30,31,50.18,50.18,50.17,50.17,3
20180301|2017-07-31 13:00,31,50.28,50.53,50.28,50.53,3
20180301|2017-07-31 14:00,31,50.6,50.6,50.6,50.6,1
20180301|2017-07-31 14:30,31,50.7,50.7,50.7,50.7,1
20180301|2017-08-01 02:00,1,50.73,50.77,50.73,50.77,3
20180301|2017-08-01 04:30,1,50.85,50.85,50.84,50.84,2
20180301|2017-08-01 08:00,1,50.45,50.45,50.3,50.3,7
20180301|2017-08-01 08:30,1,50.22,50.22,50.13,50.13,2
20180301|2017-08-01 09:00,1,50.13,50.13,50.13,50.13,1
20180301|2017-08-01 10:00,1,49.77,49.77,49.35,49.35,11
20180301|2017-08-01 10:30,1,49.26,49.26,49.14,49.15,12
20180301|2017-08-01 12:00,1,49.41,49.59,49.41,49.59,9
20180301|2017-08-01 12:30,1,49.46,49.61,49.36,49.61,18
20180301|2017-08-01 13:00,1,49.63,49.77,49.63,49.77,4
20180301|2017-08-01 16:00,1,49.64,49.64,49.64,49.64,1
20180301|2017-08-02 05:30,2,49.98,49.98,49.98,49.98,1
20180301|2017-08-02 06:30,2,49.87,49.87,49.87,49.87,1
20180301|2017-08-02 07:00,2,49.91,49.91,49.91,49.91,1
20180301|2017-08-02 07:30,2,49.84,49.84,49.84,49.84,1
20180301|2017-08-02 08:00,2,49.92,49.95,49.92,49.95,3
20180301|2017-08-02 08:30,2,49.94,49.94,49.88,49.88,2
20180301|2017-08-02 09:00,2,49.85,49.85,49.75,49.75,6
20180301|2017-08-02 09:30,2,49.78,49.97,49.45,49.46,28
20180301|2017-08-02 10:00,2,49.7,50.1,49.7,50.1,77
20180301|2017-08-02 10:30,2,50.06,50.06,50.06,50.06,1
20180301|2017-08-02 11:00,2,50.06,50.06,50.06,50.06,2
20180301|2017-08-02 11:30,2,49.99,49.99,49.99,49.99,12
20180301|2017-08-02 12:00,2,50.09,50.13,50.09,50.13,3
20180301|2017-08-02 12:30,2,50,50,50,50,1
20180301|2017-08-02 13:00,2,50.15,50.15,50.09,50.09,2
20180301|2017-08-02 13:30,2,50.27,50.27,50.22,50.24,36
20180301|2017-08-02 19:30,3,50.05,50.05,50.05,50.05,1
20180301|2017-08-03 02:00,3,49.89,49.95,49.89,49.95,65
20180301|2017-08-03 02:30,3,49.95,49.95,49.95,49.95,1
20180301|2017-08-03 03:30,3,50.04,50.32,50.04,50.32,25
20180301|2017-08-03 04:30,3,50.3,50.3,50.3,50.3,1
20180301|2017-08-03 05:00,3,50.4,50.4,50.4,50.4,4
20180301|2017-08-03 06:00,3,50.1,50.1,50.09,50.09,2
20180301|2017-08-03 07:00,3,50.35,50.43,50.35,50.4,5
20180301|2017-08-03 09:00,3,50.15,50.19,50.11,50.16,10
20180301|2017-08-03 09:30,3,50.45,50.47,50.41,50.41,7
20180301|2017-08-03 10:00,3,50.51,50.51,50.51,50.51,2
20180301|2017-08-03 10:30,3,50.45,50.45,50.41,50.41,12
20180301|2017-08-03 11:00,3,50.31,50.31,49.97,50.06,16
20180301|2017-08-03 11:30,3,49.89,49.92,49.79,49.79,13
20180301|2017-08-03 12:00,3,49.98,49.98,49.92,49.92,15
20180301|2017-08-03 13:00,3,49.88,49.96,49.69,49.74,7
20180301|2017-08-03 13:30,3,49.77,49.78,49.77,49.78,7
20180301|2017-08-03 14:00,3,49.69,49.69,49.69,49.69,1
20180301|2017-08-04 01:00,4,49.67,49.67,49.67,49.67,1
20180301|2017-08-04 03:00,4,49.39,49.39,49.39,49.39,1
20180301|2017-08-04 05:00,4,49.44,49.44,49.44,49.44,1
20180301|2017-08-04 06:00,4,49.62,49.62,49.62,49.62,2
20180301|2017-08-04 07:30,4,49.73,49.73,49.73,49.73,4
20180301|2017-08-04 08:00,4,49.88,49.88,49.85,49.85,2
20180301|2017-08-04 08:30,4,49.85,49.85,49.85,49.85,1
20180301|2017-08-04 09:00,4,49.58,49.58,49.55,49.55,3
20180301|2017-08-04 09:30,4,49.97,49.98,49.97,49.98,2
20180301|2017-08-04 10:00,4,50.08,50.16,50.03,50.16,5
20180301|2017-08-04 10:30,4,50.17,50.17,50.17,50.17,2
20180301|2017-08-04 11:00,4,50.22,50.28,50.22,50.28,20
20180301|2017-08-04 12:30,4,50.08,50.08,50.08,50.08,1
20180301|2017-08-04 13:00,4,50.12,50.12,50.12,50.12,5
20180301|2017-08-04 14:00,4,50.14,50.14,50.13,50.13,2
20180301|2017-08-04 15:30,4,50.2,50.2,50.2,50.2,1
20180301|2017-08-06 23:30,7,50.1,50.1,50.1,50.1,1
20180301|2017-08-07 03:30,7,50.12,50.13,49.83,49.83,6
20180301|2017-08-07 04:30,7,49.65,49.65,49.65,49.65,1
20180301|2017-08-07 05:30,7,49.7,49.7,49.7,49.7,2
20180301|2017-08-07 06:00,7,49.81,49.81,49.81,49.81,4
20180301|2017-08-07 06:30,7,49.73,49.73,49.73,49.73,1
20180301|2017-08-07 07:30,7,49.85,49.85,49.85,49.85,1
20180301|2017-08-07 08:00,7,49.7,49.7,49.7,49.7,2
20180301|2017-08-07 09:00,7,50.06,50.11,50.06,50.1,17
20180301|2017-08-07 09:30,7,50.05,50.05,49.52,49.66,49
20180301|2017-08-07 10:00,7,49.6,49.61,49.39,49.61,22
20180301|2017-08-07 11:30,7,49.81,49.81,49.76,49.76,3
20180301|2017-08-07 12:00,7,49.89,49.99,49.89,49.99,7
20180301|2017-08-07 12:30,7,50,50,49.99,49.99,4
20180301|2017-08-07 14:00,7,50.12,50.12,50.12,50.12,1
20180301|2017-08-07 19:30,8,50.05,50.05,50.05,50.05,1
20180301|2017-08-08 02:00,8,50.33,50.33,50.33,50.33,1
20180301|2017-08-08 02:30,8,50.28,50.28,50.28,50.28,1
20180301|2017-08-08 03:00,8,50.5,50.5,50.5,50.5,1
20180301|2017-08-08 07:30,8,50.02,50.11,50.02,50.06,4
20180301|2017-08-08 08:00,8,50.22,50.22,49.91,49.91,10
20180301|2017-08-08 09:00,8,50,50,50,50,1
20180301|2017-08-08 10:00,8,50.2,50.27,50.2,50.27,8
20180301|2017-08-08 10:30,8,50.28,50.28,50.18,50.18,15
20180301|2017-08-08 11:00,8,50.24,50.24,50.24,50.24,2
20180301|2017-08-08 13:00,8,50.09,50.09,50.09,50.09,1
20180301|2017-08-08 13:30,8,49.78,49.85,49.78,49.85,3
20180301|2017-08-08 19:30,9,49.79,49.79,49.79,49.79,1
20180301|2017-08-08 20:00,9,49.77,49.78,49.77,49.78,5
20180301|2017-08-08 20:30,9,49.8,49.81,49.78,49.78,6
20180301|2017-08-08 21:00,9,49.75,49.75,49.75,49.75,1
20180301|2017-08-09 07:00,9,50.28,50.29,50.27,50.29,6
20180301|2017-08-09 07:30,9,50.26,50.31,50.26,50.3,22
20180301|2017-08-09 08:00,9,50.31,50.31,50.17,50.17,7
20180301|2017-08-09 08:30,9,50.17,50.2,50.17,50.2,3
20180301|2017-08-09 09:00,9,50.22,50.26,50.22,50.25,4
20180301|2017-08-09 09:30,9,50.1,50.3,49.89,49.95,38
20180301|2017-08-09 10:00,9,50.16,50.16,49.94,49.95,43
20180301|2017-08-09 10:30,9,49.91,50.01,49.91,49.98,81
20180301|2017-08-09 11:00,9,50.04,50.04,50.04,50.04,2
20180301|2017-08-09 12:30,9,50.01,50.01,50.01,50.01,1
20180301|2017-08-09 13:00,9,50.15,50.28,50.15,50.28,10
20180301|2017-08-09 13:30,9,50.29,50.29,50.29,50.29,2
20180301|2017-08-10 04:30,10,50.53,50.53,50.48,50.48,5
20180301|2017-08-10 05:00,10,50.49,50.49,50.38,50.38,6
20180301|2017-08-10 06:30,10,50.41,50.41,50.41,50.41,2
20180301|2017-08-10 07:00,10,50.63,50.63,50.6,50.63,4
20180301|2017-08-10 07:30,10,50.68,50.68,50.62,50.62,8
20180301|2017-08-10 08:00,10,50.59,50.59,50.56,50.56,15
20180301|2017-08-10 08:30,10,50.49,50.49,50.18,50.35,15
20180301|2017-08-10 09:00,10,50.25,50.25,49.94,50.01,30
20180301|2017-08-10 09:30,10,50.28,50.28,49.94,49.94,38
20180301|2017-08-10 10:00,10,49.99,49.99,49.75,49.84,10
20180301|2017-08-10 10:30,10,49.79,49.85,49.79,49.82,23
20180301|2017-08-10 11:00,10,49.79,49.79,49.79,49.79,1
20180301|2017-08-10 11:30,10,49.7,49.7,49.46,49.46,84
20180301|2017-08-10 12:00,10,49.34,49.37,49.34,49.37,20
20180301|2017-08-10 12:30,10,49.35,49.35,49.34,49.34,3
20180301|2017-08-10 13:00,10,49.54,49.54,49.42,49.42,2
20180301|2017-08-10 13:30,10,49.24,49.24,49.24,49.24,10
20180301|2017-08-10 23:30,11,48.75,48.75,48.75,48.75,1
20180301|2017-08-11 03:00,11,48.7,48.7,48.64,48.64,10
20180301|2017-08-11 04:30,11,48.76,48.86,48.76,48.86,2
20180301|2017-08-11 08:00,11,49.13,49.13,48.96,48.96,10
20180301|2017-08-11 08:30,11,49.11,49.11,49.01,49.01,4
20180301|2017-08-11 09:00,11,48.86,48.94,48.73,48.94,20
20180301|2017-08-11 09:30,11,48.98,48.98,48.98,48.98,3
20180301|2017-08-11 10:00,11,49.14,49.14,49.14,49.14,1
20180301|2017-08-11 10:30,11,49.09,49.09,49.08,49.08,7
20180301|2017-08-11 11:00,11,49,49,49,49,1
20180301|2017-08-14 02:00,14,49.47,49.47,49.47,49.47,1
20180301|2017-08-14 06:00,14,49.15,49.15,49.15,49.15,1
20180301|2017-08-14 07:30,14,49.18,49.18,49.18,49.18,1
20180301|2017-08-14 08:00,14,49.24,49.24,49.24,49.24,3
20180301|2017-08-14 08:30,14,49.6,49.6,49.6,49.6,1
20180301|2017-08-14 09:30,14,49.79,49.79,49.79,49.79,1
20180301|2017-08-14 10:00,14,49.58,49.58,49.46,49.46,12
20180301|2017-08-14 10:30,14,49.27,49.27,49.08,49.08,2
20180301|2017-08-14 11:30,14,48.76,48.77,48.76,48.77,3
20180301|2017-08-14 12:00,14,48.76,48.76,48.69,48.69,6
20180301|2017-08-14 12:30,14,48.72,48.72,48.72,48.72,1
20180301|2017-08-14 13:00,14,48.62,48.62,48.52,48.52,4
20180301|2017-08-14 13:30,14,48.38,48.38,48.38,48.38,1
20180301|2017-08-14 14:00,14,48.35,48.36,48.35,48.36,3
20180301|2017-08-15 03:30,15,48.55,48.55,48.55,48.55,1
20180301|2017-08-15 06:30,15,48.12,48.12,48.1,48.1,5
20180301|2017-08-15 07:00,15,48.12,48.27,48.12,48.27,5
20180301|2017-08-15 07:30,15,48.03,48.04,48.02,48.04,14
20180301|2017-08-15 08:00,15,48.1,48.1,48.1,48.1,1
20180301|2017-08-15 08:30,15,48.08,48.08,48.03,48.03,4
20180301|2017-08-15 09:00,15,47.96,48.05,47.96,48.05,9
20180301|2017-08-15 11:00,15,48.23,48.32,48.23,48.31,8
20180301|2017-08-15 12:00,15,48.29,48.29,48.29,48.29,1
20180301|2017-08-15 12:30,15,48.34,48.34,48.32,48.32,3
20180301|2017-08-15 13:00,15,48.34,48.34,48.34,48.34,1
20180301|2017-08-15 15:30,15,48.49,48.49,48.49,48.49,1
20180301|2017-08-16 02:00,16,48.67,48.67,48.67,48.67,1
20180301|2017-08-16 05:30,16,48.54,48.54,48.54,48.54,1
20180301|2017-08-16 08:00,16,48.5,48.5,48.5,48.5,4
20180301|2017-08-16 09:00,16,48.53,48.53,48.53,48.53,1
20180301|2017-08-16 09:30,16,48.56,48.81,48.26,48.31,44
20180301|2017-08-16 10:00,16,48.33,48.33,48.12,48.12,5
20180301|2017-08-16 10:30,16,48.06,48.06,48.04,48.04,13
20180301|2017-08-16 11:00,16,48.05,48.1,48.05,48.05,4
20180301|2017-08-16 12:00,16,47.9,47.9,47.83,47.83,3
20180301|2017-08-16 12:30,16,47.84,47.84,47.74,47.74,2
20180301|2017-08-16 13:00,16,47.64,47.64,47.58,47.58,9
20180301|2017-08-17 07:00,17,47.48,47.48,47.45,47.46,6
20180301|2017-08-17 07:30,17,47.49,47.49,47.49,47.49,1
20180301|2017-08-17 08:00,17,47.4,47.4,47.37,47.39,11
20180301|2017-08-17 09:00,17,47.55,47.67,47.55,47.67,2
20180301|2017-08-17 09:30,17,47.83,47.83,47.83,47.83,2
20180301|2017-08-17 10:00,17,47.85,47.85,47.85,47.85,5
20180301|2017-08-17 10:30,17,47.82,47.82,47.82,47.82,1
20180301|2017-08-17 11:00,17,47.75,47.75,47.75,47.75,5
20180301|2017-08-17 12:30,17,47.82,47.82,47.78,47.78,2
20180301|2017-08-17 13:30,17,47.77,47.8,47.77,47.8,5
20180301|2017-08-17 15:00,17,47.73,47.73,47.73,47.73,2
20180301|2017-08-18 02:00,18,48,48,48,48,1
20180301|2017-08-18 04:30,18,48.01,48.01,47.95,47.95,2
20180301|2017-08-18 05:00,18,47.86,47.86,47.86,47.86,2
20180301|2017-08-18 06:30,18,47.94,47.94,47.94,47.94,2
20180301|2017-08-18 07:30,18,47.96,47.96,47.96,47.96,1
20180301|2017-08-18 08:00,18,47.87,47.87,47.87,47.87,1
20180301|2017-08-18 08:30,18,47.74,47.74,47.65,47.65,5
20180301|2017-08-18 09:00,18,47.73,47.73,47.71,47.71,12
20180301|2017-08-18 09:30,18,47.57,47.71,47.57,47.71,2
20180301|2017-08-18 10:00,18,47.69,47.69,47.69,47.69,4
20180301|2017-08-18 10:30,18,47.91,48.57,47.85,48.57,13
20180301|2017-08-18 11:00,18,48.54,49.12,48.54,49.07,23
20180301|2017-08-18 11:30,18,49.02,49.07,49.02,49.05,9
20180301|2017-08-18 12:00,18,49.06,49.15,49.06,49.15,4
20180301|2017-08-18 13:00,18,49.16,49.3,49.14,49.14,4
20180301|2017-08-18 13:30,18,49.21,49.28,49.21,49.28,17
20180301|2017-08-18 15:00,18,49.31,49.31,49.31,49.31,1
20180301|2017-08-21 02:00,21,49.02,49.02,49.02,49.02,2
20180301|2017-08-21 03:00,21,49.06,49.06,49.02,49.02,10
20180301|2017-08-21 04:00,21,49.06,49.12,49.06,49.12,7
20180301|2017-08-21 04:30,21,49.07,49.07,49.07,49.07,4
20180301|2017-08-21 05:30,21,49.2,49.2,49.2,49.2,1
20180301|2017-08-21 06:30,21,49.2,49.2,49.2,49.2,18
20180301|2017-08-21 07:00,21,49.06,49.2,49.06,49.2,4
20180301|2017-08-21 07:30,21,49.16,49.16,48.96,48.96,3
20180301|2017-08-21 08:00,21,48.92,48.92,48.78,48.78,22
20180301|2017-08-21 08:30,21,48.78,48.84,48.78,48.84,3
20180301|2017-08-21 09:00,21,48.65,48.69,48.57,48.57,8
20180301|2017-08-21 09:30,21,48.5,48.5,48.36,48.37,25
20180301|2017-08-21 10:00,21,48.38,48.38,48.38,48.38,3
20180301|2017-08-21 10:30,21,48.34,48.35,48.3,48.32,19
20180301|2017-08-21 12:30,21,48.24,48.24,47.88,47.88,7
20180301|2017-08-21 13:00,21,47.82,47.82,47.81,47.81,4
20180301|2017-08-21 15:00,21,48.14,48.16,48.14,48.16,2
20180301|2017-08-22 06:00,22,48.14,48.15,48.12,48.15,32
20180301|2017-08-22 08:00,22,48.3,48.38,48.3,48.38,2
20180301|2017-08-22 08:30,22,48.43,48.63,48.38,48.63,10
20180301|2017-08-22 09:00,22,48.71,48.71,48.26,48.43,19
20180301|2017-08-22 09:30,22,48.49,48.61,48.49,48.61,25
20180301|2017-08-22 10:00,22,48.41,48.42,48.34,48.34,8
20180301|2017-08-22 10:30,22,48.45,48.45,48.45,48.45,1
20180301|2017-08-22 11:00,22,48.51,48.51,48.51,48.51,21
20180301|2017-08-22 11:30,22,48.59,48.6,48.59,48.6,4
20180301|2017-08-22 12:30,22,48.42,48.42,48.42,48.42,1
20180301|2017-08-22 13:00,22,48.62,48.62,48.56,48.56,5
20180301|2017-08-22 13:30,22,48.57,48.57,48.57,48.57,3
20180301|2017-08-22 15:30,22,48.52,48.52,48.43,48.43,2
20180301|2017-08-23 02:00,23,48.34,48.34,48.34,48.34,1
20180301|2017-08-23 06:30,23,48.38,48.38,48.38,48.38,2
20180301|2017-08-23 07:00,23,48.41,48.41,48.41,48.41,2
20180301|2017-08-23 08:00,23,48.61,48.61,48.61,48.61,1
20180301|2017-08-23 09:00,23,48.63,48.63,48.58,48.58,3
20180301|2017-08-23 09:30,23,48.79,48.83,48.53,48.72,29
20180301|2017-08-23 10:00,23,48.84,49,48.84,49,8
20180301|2017-08-23 10:30,23,49.14,49.14,49.07,49.07,5
20180301|2017-08-23 11:00,23,49.08,49.08,49.08,49.08,1
20180301|2017-08-23 11:30,23,49.08,49.08,49.02,49.02,6
20180301|2017-08-23 12:30,23,49.1,49.16,49.1,49.16,3
20180301|2017-08-23 13:00,23,49.2,49.2,49.2,49.2,2
20180301|2017-08-23 15:00,23,49.18,49.18,49.18,49.18,4
20180301|2017-08-23 15:30,23,49.14,49.16,49.14,49.16,4
20180301|2017-08-24 03:00,24,49.03,49.03,49.03,49.03,3
20180301|2017-08-24 05:00,24,49.03,49.03,49.02,49.02,7
20180301|2017-08-24 07:00,24,49.12,49.13,49.12,49.13,3
20180301|2017-08-24 08:00,24,48.92,48.92,48.82,48.85,9
20180301|2017-08-24 08:30,24,48.8,48.8,48.79,48.79,6
20180301|2017-08-24 09:00,24,48.71,48.71,48.71,48.71,1
20180301|2017-08-24 09:30,24,48.59,48.82,48.58,48.82,13
20180301|2017-08-24 10:30,24,48.63,48.63,48.26,48.31,60
20180301|2017-08-24 11:30,24,48.07,48.15,48.07,48.15,10
20180301|2017-08-24 12:30,24,48.35,48.36,48.35,48.36,7
20180301|2017-08-24 13:00,24,48.32,48.35,48.32,48.34,8
20180301|2017-08-24 13:30,24,48.46,48.46,48.46,48.46,6
20180301|2017-08-24 14:00,24,48.58,48.58,48.58,48.58,4
20180301|2017-08-25 02:30,25,48.77,48.77,48.69,48.71,3
20180301|2017-08-25 03:00,25,48.68,48.73,48.67,48.73,12
20180301|2017-08-25 06:30,25,48.75,48.75,48.75,48.75,2
20180301|2017-08-25 07:00,25,48.64,48.64,48.62,48.62,2
20180301|2017-08-25 07:30,25,48.68,48.68,48.68,48.68,1
20180301|2017-08-25 08:30,25,48.54,48.54,48.54,48.54,1
20180301|2017-08-25 09:00,25,48.82,48.85,48.53,48.53,7
20180301|2017-08-25 09:30,25,48.8,48.8,48.69,48.69,19
20180301|2017-08-25 10:00,25,48.64,48.64,48.64,48.64,1
20180301|2017-08-25 10:30,25,48.65,48.65,48.65,48.65,1
20180301|2017-08-25 11:30,25,48.51,48.55,48.51,48.55,2
20180301|2017-08-25 13:00,25,48.76,48.76,48.76,48.76,1
20180301|2017-08-25 14:30,25,48.75,48.75,48.75,48.75,1
20180301|2017-08-27 18:00,28,49.04,49.04,49.04,49.04,1
20180301|2017-08-28 02:00,28,48.57,48.57,48.57,48.57,1
20180301|2017-08-28 03:30,28,48.68,48.68,48.67,48.67,2
20180301|2017-08-28 05:30,28,48.6,48.6,48.58,48.58,4
20180301|2017-08-28 06:30,28,48.71,48.71,48.7,48.7,3
20180301|2017-08-28 07:00,28,48.7,48.71,48.7,48.71,3
20180301|2017-08-28 07:30,28,48.77,48.81,48.77,48.81,5
20180301|2017-08-28 08:00,28,48.84,48.84,48.71,48.71,5
20180301|2017-08-28 08:30,28,48.55,48.55,48.55,48.55,1
20180301|2017-08-28 09:00,28,48.19,48.19,48.08,48.08,11
20180301|2017-08-28 10:30,28,47.73,47.73,47.69,47.69,5
20180301|2017-08-28 11:00,28,47.7,47.75,47.7,47.75,3
20180301|2017-08-28 11:30,28,47.71,47.71,47.71,47.71,4
20180301|2017-08-28 12:30,28,47.74,47.74,47.64,47.64,11
20180301|2017-08-28 13:00,28,47.66,47.67,47.65,47.67,7
20180301|2017-08-28 13:30,28,47.94,47.94,47.94,47.94,1
20180301|2017-08-28 14:00,28,48,48,48,48,3
20180301|2017-08-28 14:30,28,48.05,48.05,48.05,48.05,3
20180301|2017-08-28 15:00,28,47.98,48.01,47.98,48.01,4
20180301|2017-08-29 02:00,29,48,48,48,48,10
20180301|2017-08-29 02:30,29,47.95,47.95,47.95,47.95,3
20180301|2017-08-29 03:00,29,48.11,48.14,48.11,48.14,9
20180301|2017-08-29 04:00,29,47.86,47.9,47.86,47.9,12
20180301|2017-08-29 05:00,29,47.81,47.81,47.81,47.81,5
20180301|2017-08-29 05:30,29,47.88,47.88,47.88,47.88,1
20180301|2017-08-29 06:00,29,48.02,48.02,48.02,48.02,1
20180301|2017-08-29 07:00,29,48.01,48.01,48,48,4
20180301|2017-08-29 07:30,29,48.18,48.18,48.18,48.18,2
20180301|2017-08-29 08:00,29,47.94,47.94,47.94,47.94,4
20180301|2017-08-29 09:00,29,47.99,47.99,47.78,47.84,29
20180301|2017-08-29 09:30,29,48.08,48.1,48.08,48.1,4
20180301|2017-08-29 10:00,29,47.99,48,47.83,47.89,15
20180301|2017-08-29 10:30,29,47.76,47.89,47.76,47.89,2
20180301|2017-08-29 11:00,29,47.86,47.86,47.86,47.86,4
20180301|2017-08-29 12:00,29,47.91,47.91,47.82,47.82,6
20180301|2017-08-29 13:00,29,48.07,48.16,48.07,48.16,6
20180301|2017-08-30 01:00,30,48.26,48.26,48.26,48.26,1
20180301|2017-08-30 01:30,30,48.27,48.27,48.27,48.27,1
20180301|2017-08-30 03:30,30,48.1,48.1,48.1,48.1,3
20180301|2017-08-30 04:00,30,48.08,48.09,48.08,48.09,6
20180301|2017-08-30 04:30,30,48.11,48.16,48.11,48.16,13
20180301|2017-08-30 06:30,30,48.13,48.13,48.13,48.13,1
20180301|2017-08-30 07:00,30,48.14,48.16,48.14,48.16,3
20180301|2017-08-30 07:30,30,48.11,48.15,48.11,48.15,11
20180301|2017-08-30 08:00,30,48.11,48.11,48.07,48.11,10
20180301|2017-08-30 08:30,30,48.16,48.21,48.1,48.1,7
20180301|2017-08-30 09:00,30,48.12,48.23,48.12,48.2,14
20180301|2017-08-30 09:30,30,48.19,48.26,48,48.14,36
20180301|2017-08-30 10:00,30,48.12,48.36,48.12,48.35,8
20180301|2017-08-30 10:30,30,48.43,48.58,48.43,48.54,16
20180301|2017-08-30 11:00,30,48.34,48.34,48.17,48.17,8
20180301|2017-08-30 11:30,30,48.25,48.25,48.25,48.25,1
20180301|2017-08-30 12:00,30,48.14,48.14,48.14,48.14,2
20180301|2017-08-30 12:30,30,47.88,47.91,47.67,47.67,24
20180301|2017-08-30 13:00,30,47.64,47.65,47.64,47.65,15
20180301|2017-08-30 23:30,31,47.74,47.74,47.74,47.74,3
20180301|2017-08-31 01:00,31,47.74,47.74,47.74,47.74,6
20180301|2017-08-31 01:30,31,47.74,47.76,47.74,47.76,5
20180301|2017-08-31 02:00,31,47.79,47.79,47.79,47.79,4
20180301|2017-08-31 02:30,31,47.71,47.8,47.71,47.8,2
20180301|2017-08-31 03:30,31,47.93,47.93,47.93,47.93,2
20180301|2017-08-31 05:00,31,48.03,48.06,48.03,48.06,2
20180301|2017-08-31 06:30,31,48,48.01,48,48.01,20
20180301|2017-08-31 07:30,31,47.88,48.11,47.88,48.05,11
20180301|2017-08-31 08:00,31,48.17,48.37,48.17,48.33,33
20180301|2017-08-31 08:30,31,48.3,48.37,48.3,48.37,17
20180301|2017-08-31 09:00,31,48.48,48.92,48.48,48.92,37
20180301|2017-08-31 09:30,31,48.94,48.94,48.94,48.94,1
20180301|2017-08-31 10:00,31,48.97,48.97,48.97,48.97,2
20180301|2017-08-31 10:30,31,49.08,49.22,49.08,49.21,7
20180301|2017-08-31 11:00,31,49.22,49.22,49.22,49.22,1
20180301|2017-08-31 12:00,31,49.37,49.39,49.37,49.39,35
20180301|2017-08-31 12:30,31,49.42,49.42,49.42,49.42,3
20180301|2017-08-31 13:00,31,49.52,49.52,49.52,49.52,3
20180301|2017-08-31 13:30,31,49.31,49.31,49.3,49.3,19
20180301|2017-08-31 15:00,31,49.4,49.41,49.4,49.41,6
20180301|2017-08-31 15:30,31,49.45,49.46,49.45,49.45,18
20180301|2017-08-31 23:00,1,49.51,49.51,49.51,49.51,4
20180301|2017-09-01 02:00,1,49.42,49.42,49.42,49.42,6
20180301|2017-09-01 02:30,1,49.41,49.41,49.41,49.41,1
20180301|2017-09-01 04:30,1,49.31,49.31,49.25,49.25,3
20180301|2017-09-01 06:30,1,49.55,49.67,49.55,49.67,4
20180301|2017-09-01 07:00,1,49.64,49.65,49.61,49.61,8
20180301|2017-09-01 07:30,1,49.5,49.5,49.42,49.42,7
20180301|2017-09-01 08:00,1,49.56,49.59,49.56,49.59,4
20180301|2017-09-01 08:30,1,49.32,49.34,49.25,49.34,9
20180301|2017-09-01 09:00,1,49.3,49.3,49.18,49.28,19
20180301|2017-09-01 09:30,1,49.59,49.66,49.59,49.66,10
20180301|2017-09-01 10:00,1,49.64,49.64,49.5,49.5,4
20180301|2017-09-01 10:30,1,49.52,49.52,49.35,49.35,15
20180301|2017-09-01 11:00,1,49.41,49.48,49.4,49.41,40
20180301|2017-09-01 11:30,1,49.39,49.48,49.33,49.37,38
20180301|2017-09-01 12:00,1,49.36,49.44,49.36,49.44,4
20180301|2017-09-01 12:30,1,49.4,49.49,49.4,49.49,10
20180301|2017-09-01 13:00,1,49.47,49.47,49.47,49.47,14
20180301|2017-09-01 14:00,1,49.6,49.6,49.6,49.6,2
20180301|2017-09-04 00:30,4,49.26,49.26,49.26,49.26,4
20180301|2017-09-04 01:00,4,49.21,49.23,49.21,49.23,2
20180301|2017-09-04 01:30,4,49.17,49.17,49.17,49.17,1
20180301|2017-09-04 02:30,4,49.15,49.15,49.15,49.15,1
20180301|2017-09-04 03:00,4,49.16,49.16,49.15,49.15,7
20180301|2017-09-04 03:30,4,49.11,49.11,49.11,49.11,2
20180301|2017-09-04 04:00,4,49.28,49.28,49.28,49.28,1
20180301|2017-09-04 07:00,4,49.31,49.31,49.31,49.31,1
20180301|2017-09-04 07:30,4,49.42,49.49,49.42,49.49,6
20180301|2017-09-04 09:00,4,49.54,49.54,49.49,49.49,4
20180301|2017-09-04 11:00,4,49.41,49.41,49.3,49.3,8
20180301|2017-09-04 12:00,4,49.34,49.34,49.34,49.34,1
20180301|2017-09-05 02:00,5,49.34,49.34,49.34,49.34,1
20180301|2017-09-05 03:30,5,49.53,49.53,49.53,49.53,1
20180301|2017-09-05 06:00,5,49.72,49.73,49.72,49.73,5
20180301|2017-09-05 06:30,5,49.68,49.68,49.68,49.68,1
20180301|2017-09-05 07:00,5,49.79,49.94,49.79,49.91,28
20180301|2017-09-05 07:30,5,49.9,49.93,49.88,49.93,4
20180301|2017-09-05 08:00,5,49.95,50.35,49.95,50.3,36
20180301|2017-09-05 08:30,5,50.24,50.26,50.14,50.23,90
20180301|2017-09-05 09:00,5,50.24,50.26,50.24,50.26,6
20180301|2017-09-05 09:30,5,50.28,50.41,50.2,50.23,51
20180301|2017-09-05 10:00,5,50.31,50.31,50.22,50.29,21
20180301|2017-09-05 10:30,5,50.32,50.34,50.25,50.25,18
20180301|2017-09-05 11:00,5,50.25,50.25,50.25,50.25,1
20180301|2017-09-05 11:30,5,50.19,50.19,50.12,50.12,17
20180301|2017-09-05 12:00,5,50.17,50.2,50.17,50.2,5
20180301|2017-09-05 12:30,5,50.03,50.14,50.03,50.1,14
20180301|2017-09-05 13:00,5,50.2,50.2,50.01,50.2,10
20180301|2017-09-05 14:00,5,50.11,50.11,50.07,50.07,9
20180301|2017-09-05 15:00,5,49.97,49.97,49.97,49.97,4
20180301|2017-09-06 03:00,6,50.2,50.2,50.2,50.2,2
20180301|2017-09-06 06:30,6,50.5,50.59,50.5,50.59,7
20180301|2017-09-06 07:30,6,50.65,50.67,50.64,50.64,14
20180301|2017-09-06 08:00,6,50.66,50.66,50.66,50.66,1
20180301|2017-09-06 08:30,6,50.35,50.38,50.35,50.38,7
20180301|2017-09-06 09:00,6,50.5,50.51,50.5,50.5,8
20180301|2017-09-06 09:30,6,50.49,50.49,50.39,50.39,9
20180301|2017-09-06 10:00,6,50.49,50.59,50.48,50.59,22
20180301|2017-09-06 11:00,6,50.6,50.6,50.6,50.6,1
20180301|2017-09-06 11:30,6,50.58,50.58,50.58,50.58,4
20180301|2017-09-06 12:00,6,50.59,50.61,50.59,50.61,4
20180301|2017-09-06 13:00,6,50.64,50.68,50.53,50.55,14
20180301|2017-09-06 14:30,6,50.55,50.55,50.55,50.55,1
20180301|2017-09-07 01:00,7,50.43,50.43,50.43,50.43,1
20180301|2017-09-07 02:30,7,50.51,50.51,50.51,50.51,2
20180301|2017-09-07 03:00,7,50.74,50.75,50.71,50.71,19
20180301|2017-09-07 04:30,7,50.59,50.6,50.45,50.45,10
20180301|2017-09-07 07:00,7,50.53,50.53,50.38,50.44,11
20180301|2017-09-07 07:30,7,50.44,50.44,50.44,50.44,2
20180301|2017-09-07 08:00,7,50.56,50.56,50.56,50.56,2
20180301|2017-09-07 08:30,7,50.48,50.48,50.48,50.48,8
20180301|2017-09-07 09:00,7,50.43,50.44,50.32,50.34,9
20180301|2017-09-07 09:30,7,50.44,50.44,50.29,50.29,254
20180301|2017-09-07 10:00,7,50.25,50.73,50.25,50.55,235
20180301|2017-09-07 10:30,7,50.59,50.66,50.51,50.57,25
20180301|2017-09-07 11:30,7,50.62,50.62,50.62,50.62,6
20180301|2017-09-07 12:00,7,50.61,50.61,50.61,50.61,4
20180301|2017-09-07 12:30,7,50.57,50.57,50.57,50.57,3
20180301|2017-09-07 13:00,7,50.66,50.68,50.65,50.65,9
20180301|2017-09-07 13:30,7,50.63,50.63,50.63,50.63,4
20180301|2017-09-07 14:30,7,50.55,50.55,50.55,50.55,2
20180301|2017-09-07 21:30,8,50.68,50.68,50.68,50.68,1
20180301|2017-09-07 22:00,8,50.71,50.71,50.71,50.71,2
20180301|2017-09-07 22:30,8,50.71,50.71,50.71,50.71,1
20180301|2017-09-08 01:00,8,50.63,50.65,50.62,50.65,7
20180301|2017-09-08 01:30,8,50.54,50.54,50.54,50.54,8
20180301|2017-09-08 02:00,8,50.49,50.49,50.49,50.49,1
20180301|2017-09-08 02:30,8,50.52,50.52,50.51,50.51,4
20180301|2017-09-08 03:30,8,50.44,50.44,50.36,50.36,10
20180301|2017-09-08 04:00,8,50.34,50.46,50.34,50.46,9
20180301|2017-09-08 05:00,8,50.52,50.52,50.48,50.48,2
20180301|2017-09-08 05:30,8,50.46,50.46,50.46,50.46,2
20180301|2017-09-08 07:00,8,50.48,50.55,50.48,50.55,7
20180301|2017-09-08 07:30,8,50.58,50.61,50.58,50.61,2
20180301|2017-09-08 08:00,8,50.53,50.53,50.53,50.53,4
20180301|2017-09-08 08:30,8,50.54,50.56,50.54,50.56,3
20180301|2017-09-08 09:00,8,50.52,50.52,50.4,50.41,8
20180301|2017-09-08 09:30,8,50.36,50.36,49.98,49.98,68
20180301|2017-09-08 10:00,8,49.98,49.99,49.89,49.99,13
20180301|2017-09-08 10:30,8,49.99,50.08,49.99,50.07,11
20180301|2017-09-08 11:00,8,49.97,49.97,49.91,49.91,13
20180301|2017-09-08 12:00,8,49.67,49.67,49.67,49.67,7
20180301|2017-09-08 12:30,8,49.66,49.66,49.39,49.39,8
20180301|2017-09-08 13:00,8,49.45,49.51,49.37,49.47,11
20180301|2017-09-08 13:30,8,49.46,49.49,49.46,49.49,3
20180301|2017-09-08 14:00,8,49.44,49.49,49.43,49.47,25
20180301|2017-09-08 15:30,8,49.48,49.48,49.48,49.48,1
20180301|2017-09-10 23:30,11,49.82,49.82,49.82,49.82,5
20180301|2017-09-11 01:30,11,49.8,49.8,49.8,49.8,1
20180301|2017-09-11 03:30,11,49.56,49.56,49.56,49.56,1
20180301|2017-09-11 04:00,11,49.8,49.8,49.76,49.76,6
20180301|2017-09-11 05:00,11,49.56,49.57,49.55,49.57,16
20180301|2017-09-11 06:00,11,49.59,49.59,49.59,49.59,3
20180301|2017-09-11 06:30,11,49.51,49.51,49.51,49.51,1
20180301|2017-09-11 07:00,11,49.53,49.53,49.53,49.53,2
20180301|2017-09-11 07:30,11,49.51,49.51,49.51,49.51,1
20180301|2017-09-11 08:00,11,49.44,49.45,49.24,49.26,8
20180301|2017-09-11 08:30,11,49.12,49.12,49.09,49.09,7
20180301|2017-09-11 09:00,11,49.1,49.18,49.1,49.18,3
20180301|2017-09-11 09:30,11,49.16,49.65,49.16,49.65,12
20180301|2017-09-11 10:00,11,49.59,49.59,49.54,49.54,2
20180301|2017-09-11 10:30,11,49.53,49.84,49.53,49.84,16
20180301|2017-09-11 11:00,11,49.82,49.82,49.81,49.81,7
20180301|2017-09-11 11:30,11,49.87,49.87,49.87,49.87,1
20180301|2017-09-11 12:00,11,49.79,49.79,49.75,49.75,2
20180301|2017-09-11 12:30,11,49.75,49.75,49.75,49.75,1
20180301|2017-09-11 13:00,11,49.83,49.88,49.8,49.82,4
20180301|2017-09-11 13:30,11,49.85,49.85,49.84,49.84,11
20180301|2017-09-11 14:00,11,49.83,49.83,49.82,49.82,4
20180301|2017-09-12 01:30,12,49.8,49.8,49.8,49.8,1
20180301|2017-09-12 05:00,12,49.62,49.65,49.62,49.65,2
20180301|2017-09-12 06:00,12,50.02,50.02,50.02,50.02,1
20180301|2017-09-12 07:30,12,49.9,49.9,49.82,49.82,5
20180301|2017-09-12 08:00,12,49.88,49.88,49.7,49.78,11
20180301|2017-09-12 08:30,12,49.94,49.98,49.94,49.98,2
20180301|2017-09-12 10:00,12,49.67,50.01,49.66,50.01,9
20180301|2017-09-12 10:30,12,50.04,50.04,49.91,49.91,8
20180301|2017-09-12 11:00,12,49.86,49.87,49.86,49.87,4
20180301|2017-09-13 02:00,13,49.78,49.79,49.78,49.79,31
20180301|2017-09-13 04:30,13,50.24,50.24,50.24,50.24,2
20180301|2017-09-13 05:30,13,50.16,50.18,50.16,50.18,6
20180301|2017-09-13 06:30,13,50.16,50.21,50.16,50.21,24
20180301|2017-09-13 07:00,13,50.22,50.23,50.22,50.22,10
20180301|2017-09-13 07:30,13,50.22,50.22,50.16,50.17,42
20180301|2017-09-13 08:30,13,50.06,50.16,50.06,50.16,12
20180301|2017-09-13 09:00,13,50.19,50.21,50.16,50.16,17
20180301|2017-09-13 09:30,13,50.16,50.19,50.02,50.19,30
20180301|2017-09-13 10:00,13,50.15,50.41,50.15,50.41,17
20180301|2017-09-13 10:30,13,50.36,50.36,50.29,50.29,14
20180301|2017-09-13 11:30,13,50.41,50.41,50.41,50.41,1
20180301|2017-09-13 12:00,13,50.44,50.45,50.44,50.45,3
20180301|2017-09-13 12:30,13,50.51,50.62,50.51,50.6,16
20180301|2017-09-13 13:30,13,50.61,50.61,50.61,50.61,3
20180301|2017-09-13 14:00,13,50.63,50.66,50.63,50.66,3
20180301|2017-09-13 14:30,13,50.67,50.67,50.67,50.67,1
20180301|2017-09-13 15:30,13,50.62,50.62,50.62,50.62,1
20180301|2017-09-14 00:30,14,50.44,50.44,50.44,50.44,1
20180301|2017-09-14 01:00,14,50.42,50.42,50.42,50.42,1
20180301|2017-09-14 01:30,14,50.39,50.39,50.39,50.39,2
20180301|2017-09-14 05:00,14,50.78,50.78,50.78,50.78,9
20180301|2017-09-14 06:00,14,51.02,51.02,51.02,51.02,1
20180301|2017-09-14 06:30,14,51.03,51.03,51.03,51.03,1
20180301|2017-09-14 07:30,14,50.93,51.01,50.93,51.01,16
20180301|2017-09-14 08:00,14,51.13,51.13,51.1,51.1,12
20180301|2017-09-14 08:30,14,51.15,51.15,51.15,51.15,1
20180301|2017-09-14 09:00,14,51.18,51.27,51.11,51.27,37
20180301|2017-09-14 09:30,14,51.44,51.48,51.38,51.38,117
20180301|2017-09-14 10:00,14,51.28,51.35,51.26,51.3,146
20180301|2017-09-14 11:00,14,51.34,51.34,51.27,51.3,5
20180301|2017-09-14 11:30,14,51.25,51.25,51.15,51.15,10
20180301|2017-09-14 12:00,14,51.17,51.17,51.17,51.17,1
20180301|2017-09-14 12:30,14,51.16,51.16,51.16,51.16,2
20180301|2017-09-14 13:00,14,51.13,51.17,51.12,51.17,11
20180301|2017-09-14 13:30,14,51.09,51.09,50.93,50.93,11
20180301|2017-09-15 02:30,15,50.82,50.86,50.82,50.86,7
20180301|2017-09-15 03:00,15,50.88,50.88,50.84,50.84,2
20180301|2017-09-15 03:30,15,51.17,51.17,51.17,51.17,3
20180301|2017-09-15 04:00,15,51.18,51.24,51.18,51.24,5
20180301|2017-09-15 04:30,15,51.2,51.2,51.18,51.18,6
20180301|2017-09-15 05:00,15,51.23,51.23,51.23,51.23,3
20180301|2017-09-15 06:00,15,51.29,51.29,51.29,51.29,2
20180301|2017-09-15 07:00,15,51.37,51.37,51.37,51.37,1
20180301|2017-09-15 07:30,15,51.34,51.37,51.2,51.29,11
20180301|2017-09-15 08:00,15,51.22,51.22,51.22,51.22,2
20180301|2017-09-15 08:30,15,51.38,51.39,51.38,51.39,3
20180301|2017-09-15 09:00,15,51.26,51.32,51.26,51.32,5
20180301|2017-09-15 09:30,15,51.28,51.28,51.28,51.28,1
20180301|2017-09-15 10:00,15,51.37,51.37,51.37,51.37,9
20180301|2017-09-15 10:30,15,51.4,51.4,51.3,51.3,4
20180301|2017-09-15 11:00,15,51.22,51.22,51.22,51.22,16
20180301|2017-09-15 11:30,15,51.16,51.16,51.16,51.16,4
20180301|2017-09-15 12:00,15,51.19,51.19,51.15,51.16,15
20180301|2017-09-15 13:00,15,51.29,51.42,51.29,51.42,3
20180301|2017-09-18 01:00,18,51.45,51.45,51.45,51.45,1
20180301|2017-09-18 02:00,18,51.59,51.59,51.59,51.59,3
20180301|2017-09-18 03:00,18,51.6,51.62,51.6,51.62,30
20180301|2017-09-18 03:30,18,51.65,51.65,51.65,51.65,1
20180301|2017-09-18 04:00,18,51.6,51.6,51.6,51.6,4
20180301|2017-09-18 04:30,18,51.35,51.39,51.35,51.39,12
20180301|2017-09-18 05:00,18,51.24,51.24,51.24,51.24,1
20180301|2017-09-18 06:00,18,51.19,51.19,51.12,51.13,13
20180301|2017-09-18 06:30,18,51.16,51.16,50.98,51.06,37
20180301|2017-09-18 07:00,18,51.07,51.07,51.06,51.06,6
20180301|2017-09-18 07:30,18,51.16,51.18,51.16,51.18,7
20180301|2017-09-18 08:00,18,51.18,51.18,51.18,51.18,1
20180301|2017-09-18 08:30,18,51.09,51.3,51.09,51.3,8
20180301|2017-09-18 09:00,18,51.31,51.31,51.31,51.31,1
20180301|2017-09-18 09:30,18,51.22,51.22,50.84,50.84,42
20180301|2017-09-18 10:00,18,50.83,50.83,50.68,50.68,10
20180301|2017-09-18 10:30,18,50.67,50.85,50.64,50.85,33
20180301|2017-09-18 11:30,18,51.09,51.09,51.09,51.09,1
20180301|2017-09-18 12:00,18,51.19,51.26,51.18,51.26,8
20180301|2017-09-18 12:30,18,51.26,51.28,51.25,51.28,7
20180301|2017-09-18 13:00,18,51.32,51.32,51.14,51.14,6
20180301|2017-09-18 13:30,18,51.15,51.15,51.15,51.15,2
20180301|2017-09-18 14:30,18,51.15,51.15,51.15,51.15,1
20180301|2017-09-19 02:00,19,51.32,51.32,51.32,51.32,1
20180301|2017-09-19 02:30,19,51.33,51.33,51.33,51.33,3
20180301|2017-09-19 03:00,19,51.39,51.39,51.23,51.23,2
20180301|2017-09-19 04:00,19,51.36,51.36,51.36,51.36,7
20180301|2017-09-19 04:30,19,51.44,51.5,51.44,51.47,11
20180301|2017-09-19 05:00,19,51.48,51.48,51.47,51.47,50
20180301|2017-09-19 05:30,19,51.5,51.51,51.49,51.51,6
20180301|2017-09-19 07:30,19,51.44,51.44,51.34,51.36,7
20180301|2017-09-19 08:30,19,51.24,51.24,51.17,51.17,4
20180301|2017-09-19 09:00,19,51.12,51.16,50.98,50.98,39
20180301|2017-09-19 09:30,19,51.07,51.1,50.97,50.97,5
20180301|2017-09-19 10:00,19,51.06,51.08,51.06,51.08,5
20180301|2017-09-19 10:30,19,51.02,51.02,51.02,51.02,1
20180301|2017-09-19 11:00,19,50.94,50.94,50.84,50.84,3
20180301|2017-09-19 12:00,19,50.78,50.78,50.73,50.73,3
20180301|2017-09-19 12:30,19,50.71,50.71,50.71,50.71,1
20180301|2017-09-19 13:00,19,50.87,50.98,50.76,50.76,27
20180301|2017-09-19 13:30,19,50.92,50.92,50.92,50.92,1
20180301|2017-09-19 15:30,19,51.12,51.13,51.12,51.12,8
20180301|2017-09-20 02:00,20,51.23,51.23,51.23,51.23,2
20180301|2017-09-20 02:30,20,51.26,51.26,51.26,51.26,1
20180301|2017-09-20 03:30,20,51.24,51.24,51.24,51.24,6
20180301|2017-09-20 04:30,20,51.3,51.3,51.3,51.3,1
20180301|2017-09-20 05:30,20,51.32,51.32,51.32,51.32,1
20180301|2017-09-20 06:00,20,51.32,51.32,51.32,51.32,1
20180301|2017-09-20 07:00,20,51.3,51.34,51.2,51.28,14
20180301|2017-09-20 07:30,20,51.21,51.24,51.21,51.24,3
20180301|2017-09-20 08:00,20,51.26,51.3,51.25,51.3,9
20180301|2017-09-20 08:30,20,51.32,51.48,51.32,51.45,27
20180301|2017-09-20 09:00,20,51.46,51.46,51.42,51.43,8
20180301|2017-09-20 09:30,20,51.39,51.47,51.01,51.47,43
20180301|2017-09-20 10:00,20,51.5,51.57,51.46,51.54,81
20180301|2017-09-20 10:30,20,51.55,51.55,51.54,51.54,7
20180301|2017-09-20 11:00,20,51.65,51.74,51.65,51.74,5
20180301|2017-09-20 11:30,20,51.75,51.75,51.58,51.64,21
20180301|2017-09-20 12:00,20,51.57,51.57,51.57,51.57,10
20180301|2017-09-20 13:00,20,51.67,51.68,51.28,51.57,16
20180301|2017-09-20 13:30,20,51.51,51.52,51.51,51.52,18
20180301|2017-09-20 14:00,20,51.44,51.47,51.43,51.47,8
20180301|2017-09-20 14:30,20,51.5,51.51,51.5,51.51,16
20180301|2017-09-20 16:30,20,51.57,51.57,51.57,51.57,1
20180301|2017-09-20 20:00,21,51.53,51.53,51.53,51.53,4
20180301|2017-09-20 21:00,21,51.51,51.51,51.51,51.51,11
20180301|2017-09-20 21:30,21,51.5,51.5,51.5,51.5,11
20180301|2017-09-21 01:30,21,51.43,51.43,51.43,51.43,3
20180301|2017-09-21 02:30,21,51.34,51.34,51.34,51.34,1
20180301|2017-09-21 03:00,21,51.41,51.41,51.41,51.41,1
20180301|2017-09-21 04:00,21,51.34,51.34,51.3,51.3,2
20180301|2017-09-21 05:30,21,51.37,51.37,51.36,51.36,2
20180301|2017-09-21 06:00,21,51.14,51.14,51.09,51.1,13
20180301|2017-09-21 06:30,21,51.1,51.1,51.1,51.1,1
20180301|2017-09-21 07:00,21,51,51.19,51,51.19,10
20180301|2017-09-21 08:00,21,51.35,51.36,51.3,51.36,4
20180301|2017-09-21 08:30,21,51.1,51.3,51.08,51.3,47
20180301|2017-09-21 09:00,21,51.32,51.51,51.32,51.44,35
20180301|2017-09-21 09:30,21,51.49,51.53,51.42,51.42,16
20180301|2017-09-21 10:00,21,51.49,51.52,51.49,51.52,5
20180301|2017-09-21 10:30,21,51.45,51.45,51.45,51.45,3
20180301|2017-09-21 11:30,21,51.44,51.52,51.44,51.48,5
20180301|2017-09-21 12:00,21,51.43,51.43,51.43,51.43,1
20180301|2017-09-21 12:30,21,51.48,51.48,51.46,51.46,6
20180301|2017-09-21 13:00,21,51.44,51.49,51.44,51.47,5
20180301|2017-09-22 02:00,22,51.51,51.52,51.51,51.52,6
20180301|2017-09-22 03:30,22,51.41,51.41,51.41,51.41,2
20180301|2017-09-22 04:00,22,51.39,51.39,51.39,51.39,1
20180301|2017-09-22 06:00,22,51.33,51.35,51.33,51.35,10
20180301|2017-09-22 07:30,22,51.32,51.37,51.29,51.37,11
20180301|2017-09-22 08:00,22,51.45,51.45,51.27,51.27,5
20180301|2017-09-22 08:30,22,51.4,51.43,51.33,51.43,13
20180301|2017-09-22 09:00,22,51.41,51.58,51.41,51.47,60
20180301|2017-09-22 09:30,22,51.52,51.52,51.47,51.47,11
20180301|2017-09-22 10:00,22,51.49,51.49,51.49,51.49,1
20180301|2017-09-22 10:30,22,51.47,51.47,51.36,51.36,9
20180301|2017-09-22 11:00,22,51.39,51.39,51.39,51.39,1
20180301|2017-09-22 12:00,22,51.3,51.39,51.3,51.39,5
20180301|2017-09-22 12:30,22,51.38,51.4,51.38,51.4,52
20180301|2017-09-22 13:00,22,51.48,51.57,51.48,51.57,7
20180301|2017-09-22 15:00,22,51.54,51.54,51.54,51.54,2
20180301|2017-09-24 19:30,25,51.53,51.53,51.53,51.53,1
20180301|2017-09-25 01:00,25,51.47,51.47,51.47,51.47,10
20180301|2017-09-25 04:00,25,51.41,51.41,51.37,51.37,10
20180301|2017-09-25 04:30,25,51.41,51.46,51.41,51.45,7
20180301|2017-09-25 05:00,25,51.44,51.44,51.44,51.44,1
20180301|2017-09-25 06:00,25,51.52,51.73,51.52,51.71,39
20180301|2017-09-25 06:30,25,51.79,51.94,51.79,51.87,6
20180301|2017-09-25 07:00,25,51.94,52.08,51.94,52.01,24
20180301|2017-09-25 08:00,25,51.98,51.99,51.98,51.99,12
20180301|2017-09-25 08:30,25,52.01,52.11,52,52.1,28
20180301|2017-09-25 09:00,25,52.09,52.16,52.08,52.15,35
20180301|2017-09-25 09:30,25,52.05,52.05,52.05,52.05,2
20180301|2017-09-25 10:00,25,52.13,52.46,52.13,52.46,17
20180301|2017-09-25 10:30,25,52.28,52.28,52.28,52.28,1
20180301|2017-09-25 11:00,25,52.34,52.34,52.34,52.34,1
20180301|2017-09-25 11:30,25,52.47,52.5,52.43,52.47,13
20180301|2017-09-25 12:00,25,52.51,52.52,52.51,52.52,2
20180301|2017-09-25 12:30,25,52.63,52.75,52.63,52.75,11
20180301|2017-09-25 13:00,25,52.74,52.89,52.74,52.89,13
20180301|2017-09-25 14:30,25,52.76,52.76,52.76,52.76,1
20180301|2017-09-26 00:00,26,52.82,52.85,52.81,52.85,7
20180301|2017-09-26 02:00,26,52.6,52.61,52.52,52.55,17
20180301|2017-09-26 02:30,26,52.52,52.56,52.49,52.56,4
20180301|2017-09-26 03:00,26,52.69,52.69,52.67,52.67,3
20180301|2017-09-26 03:30,26,52.51,52.51,52.5,52.5,3
20180301|2017-09-26 04:30,26,52.49,52.49,52.49,52.49,1
20180301|2017-09-26 06:30,26,52.73,52.73,52.72,52.72,8
20180301|2017-09-26 07:00,26,52.55,52.55,52.45,52.48,17
20180301|2017-09-26 08:00,26,52.47,52.47,52.47,52.47,1
20180301|2017-09-26 08:30,26,52.37,52.37,52.16,52.31,33
20180301|2017-09-26 09:00,26,52.38,52.47,52.38,52.38,10
20180301|2017-09-26 09:30,26,52.31,52.35,52.31,52.35,10
20180301|2017-09-26 10:00,26,52.5,52.61,52.5,52.52,12
20180301|2017-09-26 10:30,26,52.57,52.57,52.57,52.57,1
20180301|2017-09-26 11:30,26,52.6,52.61,52.6,52.61,5
20180301|2017-09-26 12:30,26,52.49,52.55,52.49,52.53,16
20180301|2017-09-26 13:00,26,52.58,52.59,52.58,52.59,8
20180301|2017-09-26 13:30,26,52.6,52.6,52.59,52.59,11
20180301|2017-09-26 14:00,26,52.62,52.64,52.62,52.62,98
20180301|2017-09-26 14:30,26,52.64,52.64,52.64,52.64,2
20180301|2017-09-26 15:00,26,52.59,52.59,52.59,52.59,1
20180301|2017-09-26 15:30,26,52.8,52.8,52.76,52.76,6
20180301|2017-09-27 01:00,27,52.88,52.95,52.88,52.95,38
20180301|2017-09-27 01:30,27,52.93,52.93,52.9,52.93,11
20180301|2017-09-27 02:00,27,52.87,52.87,52.87,52.87,4
20180301|2017-09-27 02:30,27,52.75,52.75,52.75,52.75,1
20180301|2017-09-27 03:00,27,52.68,52.68,52.68,52.68,2
20180301|2017-09-27 03:30,27,52.6,52.6,52.58,52.58,7
20180301|2017-09-27 04:00,27,52.63,52.63,52.63,52.63,1
20180301|2017-09-27 04:30,27,52.56,52.56,52.48,52.48,5
20180301|2017-09-27 05:00,27,52.48,52.48,52.48,52.48,1
20180301|2017-09-27 06:00,27,52.59,52.62,52.59,52.62,13
20180301|2017-09-27 06:30,27,52.66,52.66,52.66,52.66,3
20180301|2017-09-27 08:30,27,52.8,52.8,52.67,52.67,10
20180301|2017-09-27 09:00,27,52.7,52.7,52.69,52.69,5
20180301|2017-09-27 09:30,27,52.72,52.81,52.38,52.56,61
20180301|2017-09-27 10:00,27,52.52,52.61,52.5,52.61,13
20180301|2017-09-27 10:30,27,52.73,52.81,52.73,52.81,13
20180301|2017-09-27 11:00,27,52.76,52.76,52.74,52.74,5
20180301|2017-09-27 11:30,27,52.69,52.69,52.69,52.69,3
20180301|2017-09-27 12:30,27,52.63,52.63,52.63,52.63,1
20180301|2017-09-27 13:00,27,52.69,52.8,52.69,52.78,35
20180301|2017-09-27 23:00,28,52.53,52.53,52.53,52.53,1
20180301|2017-09-28 01:30,28,52.46,52.46,52.46,52.46,3
20180301|2017-09-28 02:00,28,52.5,52.53,52.5,52.53,4
20180301|2017-09-28 03:30,28,52.8,52.8,52.77,52.78,20
20180301|2017-09-28 04:00,28,52.9,53.2,52.89,53.2,55
20180301|2017-09-28 04:30,28,53.15,53.22,53.15,53.22,6
20180301|2017-09-28 05:30,28,53.21,53.21,53.19,53.19,5
20180301|2017-09-28 06:30,28,53.1,53.1,53.1,53.1,1
20180301|2017-09-28 07:00,28,53,53.06,52.98,53.06,7
20180301|2017-09-28 07:30,28,53.09,53.12,53.09,53.11,61
20180301|2017-09-28 08:00,28,53.05,53.16,53.05,53.11,55
20180301|2017-09-28 08:30,28,53.16,53.16,53.06,53.06,30
20180301|2017-09-28 09:00,28,53.04,53.04,52.9,52.98,40
20180301|2017-09-28 09:30,28,52.92,53,52.89,53,83
20180301|2017-09-28 10:00,28,52.95,52.95,52.38,52.51,114
20180301|2017-09-28 10:30,28,52.54,52.54,52.19,52.2,41
20180301|2017-09-28 11:00,28,52.2,52.28,52.06,52.08,19
20180301|2017-09-28 11:30,28,51.97,52.03,51.88,52.03,29
20180301|2017-09-28 12:00,28,51.96,52.06,51.96,52.04,6
20180301|2017-09-28 12:30,28,51.98,52.13,51.98,52.13,4
20180301|2017-09-28 13:00,28,52.12,52.3,52.06,52.23,39
20180301|2017-09-28 13:30,28,52.27,52.28,52.24,52.28,15
20180301|2017-09-29 02:00,29,52.11,52.11,52.11,52.11,1
20180301|2017-09-29 03:00,29,52.27,52.27,52.27,52.27,1
20180301|2017-09-29 03:30,29,52.34,52.34,52.34,52.34,1
20180301|2017-09-29 04:00,29,52.4,52.4,52.4,52.4,5
20180301|2017-09-29 06:00,29,52.24,52.24,52.24,52.24,1
20180301|2017-09-29 06:30,29,52.04,52.04,52.04,52.04,1
20180301|2017-09-29 07:00,29,52.22,52.22,52.22,52.22,2
20180301|2017-09-29 07:30,29,52.3,52.3,52.3,52.3,1
20180301|2017-09-29 08:00,29,52.26,52.26,52.16,52.26,6
20180301|2017-09-29 08:30,29,52.33,52.33,52.29,52.29,2
20180301|2017-09-29 09:00,29,52.28,52.28,52.08,52.16,21
20180301|2017-09-29 10:30,29,52.15,52.15,52.09,52.11,6
20180301|2017-09-29 11:00,29,52.14,52.17,52.14,52.17,10
20180301|2017-09-29 11:30,29,52.2,52.28,52.2,52.27,23
20180301|2017-09-29 12:00,29,52.21,52.21,52.04,52.11,20
20180301|2017-09-29 12:30,29,52.05,52.05,52.03,52.03,2
20180301|2017-09-29 13:00,29,52.1,52.28,52.07,52.26,204
20180301|2017-09-29 13:30,29,52.12,52.12,52.12,52.12,4
20180301|2017-09-29 14:00,29,52.13,52.13,52.13,52.13,3
20180301|2017-09-29 14:30,29,52.12,52.12,52.12,52.12,3
20180301|2017-10-02 02:00,2,51.99,51.99,51.99,51.99,1
20180301|2017-10-02 02:30,2,51.89,51.95,51.89,51.95,9
20180301|2017-10-02 04:00,2,52,52,52,52,3
20180301|2017-10-02 05:00,2,51.75,51.78,51.49,51.49,27
20180301|2017-10-02 05:30,2,51.55,51.55,51.41,51.41,6
20180301|2017-10-02 06:00,2,51.37,51.37,51.37,51.37,1
20180301|2017-10-02 06:30,2,51.3,51.3,51.15,51.15,14
20180301|2017-10-02 08:00,2,51.09,51.09,50.99,51.03,17
20180301|2017-10-02 09:00,2,51.06,51.13,51.05,51.13,11
20180301|2017-10-02 09:30,2,51.11,51.11,51.04,51.04,15
20180301|2017-10-02 10:00,2,51.01,51.01,50.86,50.89,10
20180301|2017-10-02 10:30,2,50.96,50.96,50.92,50.95,5
20180301|2017-10-02 11:00,2,50.93,51.21,50.93,51.18,18
20180301|2017-10-02 11:30,2,51.21,51.31,51.2,51.23,8
20180301|2017-10-02 12:00,2,51.2,51.2,51.2,51.2,4
20180301|2017-10-02 12:30,2,51.19,51.28,51.16,51.28,48
20180301|2017-10-02 13:00,2,51.33,51.34,51.16,51.16,24
20180301|2017-10-02 13:30,2,51.34,51.34,51.34,51.34,1
20180301|2017-10-02 14:00,2,51.28,51.28,51.28,51.28,3
20180301|2017-10-02 15:30,2,51.28,51.28,51.28,51.28,38
20180301|2017-10-03 01:30,3,51.13,51.13,51.13,51.13,1
20180301|2017-10-03 02:00,3,51.12,51.25,51.12,51.25,3
20180301|2017-10-03 04:30,3,51.22,51.22,51.22,51.22,1
20180301|2017-10-03 07:00,3,51.02,51.04,51.02,51.04,4
20180301|2017-10-03 07:30,3,51.06,51.06,51.05,51.05,6
20180301|2017-10-03 08:00,3,51.11,51.16,51.11,51.16,20
20180301|2017-10-03 08:30,3,51.27,51.45,51.21,51.42,38
20180301|2017-10-03 09:00,3,51.37,51.37,51.22,51.22,11
20180301|2017-10-03 09:30,3,51.17,51.17,51.11,51.17,15
20180301|2017-10-03 10:00,3,51.3,51.31,51.27,51.31,14
20180301|2017-10-03 11:00,3,51.11,51.11,51.11,51.11,1
20180301|2017-10-03 12:00,3,51.19,51.19,51.19,51.19,1
20180301|2017-10-03 12:30,3,51.23,51.23,51.23,51.23,1
20180301|2017-10-03 13:00,3,51.2,51.2,51.2,51.2,6
20180301|2017-10-03 13:30,3,51.24,51.24,51.24,51.24,2
20180301|2017-10-03 14:00,3,51.19,51.19,51.15,51.15,27
20180301|2017-10-03 15:00,3,51.15,51.15,51.15,51.15,1
20180301|2017-10-03 15:30,3,51.16,51.24,50.98,50.98,11
20180301|2017-10-03 16:30,3,50.91,50.91,50.91,50.91,2
20180301|2017-10-03 22:30,4,50.8,50.8,50.8,50.8,11
20180301|2017-10-03 23:00,4,50.8,50.8,50.8,50.8,11
20180301|2017-10-04 02:30,4,50.98,50.98,50.98,50.98,7
20180301|2017-10-04 03:00,4,50.9,50.93,50.86,50.86,7
20180301|2017-10-04 04:30,4,50.93,50.93,50.93,50.93,1
20180301|2017-10-04 05:00,4,50.9,50.98,50.9,50.98,6
20180301|2017-10-04 06:00,4,51.05,51.05,51.05,51.05,1
20180301|2017-10-04 07:00,4,51.15,51.15,51.11,51.11,7
20180301|2017-10-04 08:00,4,51.18,51.18,51.18,51.18,5
20180301|2017-10-04 08:30,4,51.12,51.12,51.1,51.1,7
20180301|2017-10-04 09:00,4,51.07,51.07,51.04,51.06,8
20180301|2017-10-04 09:30,4,51.29,51.4,51.12,51.22,42
20180301|2017-10-04 10:00,4,51.18,51.24,51.13,51.24,5
20180301|2017-10-04 10:30,4,51.24,51.29,51.24,51.29,26
20180301|2017-10-04 11:00,4,51.14,51.14,50.93,50.99,50
20180301|2017-10-04 11:30,4,50.91,50.92,50.72,50.84,30
20180301|2017-10-04 12:00,4,50.97,51.07,50.97,51.07,3
20180301|2017-10-04 12:30,4,51.03,51.03,51.03,51.03,1
20180301|2017-10-04 13:00,4,50.99,50.99,50.95,50.95,8
20180301|2017-10-04 13:30,4,50.89,50.89,50.84,50.84,11
20180301|2017-10-04 14:00,4,50.83,50.83,50.83,50.83,4
20180301|2017-10-04 16:00,4,50.89,50.89,50.89,50.89,1
20180301|2017-10-05 01:00,5,50.85,50.85,50.85,50.85,1
20180301|2017-10-05 01:30,5,50.92,50.92,50.92,50.92,1
20180301|2017-10-05 02:00,5,51,51,51,51,1
20180301|2017-10-05 03:00,5,51,51,51,51,3
20180301|2017-10-05 06:30,5,51.02,51.02,51.02,51.02,1
20180301|2017-10-05 08:00,5,51.12,51.14,51.12,51.13,5
20180301|2017-10-05 08:30,5,51.13,51.36,51.13,51.36,13
20180301|2017-10-05 09:00,5,51.36,51.73,51.36,51.73,59
20180301|2017-10-05 09:30,5,51.72,51.78,51.71,51.71,10
20180301|2017-10-05 10:00,5,51.85,51.9,51.77,51.89,12
20180301|2017-10-05 10:30,5,51.78,51.98,51.78,51.89,39
20180301|2017-10-05 11:30,5,51.75,51.79,51.75,51.79,5
20180301|2017-10-05 12:30,5,51.69,51.73,51.58,51.58,15
20180301|2017-10-05 13:00,5,51.72,51.72,51.72,51.72,1
20180301|2017-10-05 13:30,5,51.66,51.66,51.66,51.66,6
20180301|2017-10-05 14:00,5,51.66,51.66,51.66,51.66,1
20180301|2017-10-05 14:30,5,51.74,51.74,51.74,51.74,10
20180301|2017-10-06 02:00,6,51.54,51.54,51.54,51.54,1
20180301|2017-10-06 02:30,6,51.58,51.58,51.57,51.57,4
20180301|2017-10-06 03:00,6,51.69,51.69,51.69,51.69,1
20180301|2017-10-06 03:30,6,51.61,51.61,51.61,51.61,1
20180301|2017-10-06 04:30,6,51.53,51.53,51.53,51.53,1
20180301|2017-10-06 05:00,6,51.42,51.42,51.26,51.26,32
20180301|2017-10-06 05:30,6,51.29,51.33,51.28,51.29,13
20180301|2017-10-06 06:00,6,51.28,51.28,51.26,51.26,14
20180301|2017-10-06 06:30,6,51.25,51.25,51.25,51.25,1
20180301|2017-10-06 07:00,6,50.88,50.88,50.67,50.67,59
20180301|2017-10-06 07:30,6,50.73,50.74,50.71,50.72,12
20180301|2017-10-06 08:00,6,50.66,50.66,50.47,50.58,129
20180301|2017-10-06 08:30,6,50.58,50.58,50.41,50.55,85
20180301|2017-10-06 09:00,6,50.39,50.46,50.39,50.46,2
20180301|2017-10-06 09:30,6,50.48,50.52,50.34,50.34,29
20180301|2017-10-06 10:00,6,50.25,50.25,50.17,50.23,63
20180301|2017-10-06 10:30,6,50.3,50.36,50.3,50.36,5
20180301|2017-10-06 12:00,6,50.23,50.23,50.22,50.22,12
20180301|2017-10-06 12:30,6,50.35,50.42,50.35,50.42,3
20180301|2017-10-06 13:30,6,50.29,50.34,50.27,50.34,15
20180301|2017-10-06 14:00,6,50.26,50.26,50.25,50.25,2
20180301|2017-10-06 14:30,6,50.31,50.31,50.31,50.31,11
20180301|2017-10-06 15:30,6,50.25,50.25,50.25,50.25,1
20180301|2017-10-09 01:00,9,50.38,50.38,50.38,50.38,1
20180301|2017-10-09 01:30,9,50.33,50.33,50.33,50.33,1
20180301|2017-10-09 02:00,9,50.31,50.31,50.31,50.31,1
20180301|2017-10-09 04:30,9,50.26,50.26,50.14,50.14,4
20180301|2017-10-09 05:00,9,50.23,50.31,50.23,50.31,3
20180301|2017-10-09 06:00,9,50.29,50.29,50.29,50.29,3
20180301|2017-10-09 06:30,9,50.34,50.34,50.34,50.34,3
20180301|2017-10-09 07:30,9,50.23,50.46,50.23,50.46,7
20180301|2017-10-09 08:30,9,50.61,50.61,50.47,50.47,3
20180301|2017-10-09 09:00,9,50.39,50.39,50.38,50.39,19
20180301|2017-10-09 09:30,9,50.42,50.42,50.38,50.38,5
20180301|2017-10-09 10:00,9,50.31,50.46,50.31,50.46,10
20180301|2017-10-09 10:30,9,50.4,50.42,50.4,50.42,8
20180301|2017-10-09 11:00,9,50.52,50.52,50.52,50.52,1
20180301|2017-10-09 11:30,9,50.63,50.63,50.63,50.63,1
20180301|2017-10-09 12:00,9,50.64,50.64,50.6,50.6,5
20180301|2017-10-09 12:30,9,50.63,50.63,50.63,50.63,3
20180301|2017-10-09 13:00,9,50.67,50.67,50.67,50.67,1
20180301|2017-10-09 14:00,9,50.49,50.49,50.42,50.43,36
20180301|2017-10-09 14:30,9,50.41,50.41,50.41,50.41,1
20180301|2017-10-09 15:00,9,50.44,50.44,50.44,50.44,6
20180301|2017-10-10 02:00,10,50.64,50.64,50.64,50.64,1
20180301|2017-10-10 02:30,10,50.69,50.69,50.69,50.69,1
20180301|2017-10-10 03:30,10,50.68,50.68,50.68,50.68,1
20180301|2017-10-10 04:00,10,50.79,50.79,50.79,50.79,5
20180301|2017-10-10 04:30,10,50.86,50.86,50.86,50.86,1
20180301|2017-10-10 06:30,10,51.05,51.08,51.05,51.08,18
20180301|2017-10-10 07:00,10,50.99,51.07,50.99,51.07,7
20180301|2017-10-10 07:30,10,51.08,51.08,51.08,51.08,4
20180301|2017-10-10 08:00,10,51.14,51.36,51.14,51.33,33
20180301|2017-10-10 08:30,10,51.34,51.42,51.34,51.42,7
20180301|2017-10-10 09:00,10,51.4,51.42,51.35,51.35,12
20180301|2017-10-10 09:30,10,51.29,51.46,51.29,51.45,23
20180301|2017-10-10 10:00,10,51.6,51.62,51.58,51.58,9
20180301|2017-10-10 10:30,10,51.69,51.72,51.61,51.72,14
20180301|2017-10-10 11:00,10,51.78,51.83,51.72,51.83,29
20180301|2017-10-10 11:30,10,51.76,51.76,51.76,51.76,1
20180301|2017-10-10 12:30,10,51.67,51.71,51.67,51.71,3
20180301|2017-10-10 13:00,10,51.61,51.68,51.55,51.68,35
20180301|2017-10-10 13:30,10,51.6,51.6,51.6,51.6,20
20180301|2017-10-10 14:00,10,51.56,51.56,51.55,51.55,16
20180301|2017-10-10 14:30,10,51.65,51.65,51.65,51.65,4
20180301|2017-10-10 15:00,10,51.65,51.65,51.65,51.65,2
20180301|2017-10-10 15:30,10,51.63,51.63,51.63,51.63,4
20180301|2017-10-10 20:00,11,51.77,51.77,51.77,51.77,20
20180301|2017-10-11 02:00,11,51.71,51.71,51.71,51.71,1
20180301|2017-10-11 04:00,11,51.95,51.95,51.95,51.95,7
20180301|2017-10-11 04:30,11,52.01,52.01,52,52,4
20180301|2017-10-11 05:00,11,51.97,51.97,51.97,51.97,2
20180301|2017-10-11 06:00,11,51.94,51.94,51.93,51.93,13
20180301|2017-10-11 06:30,11,51.89,51.89,51.89,51.89,7
20180301|2017-10-11 07:00,11,51.67,51.7,51.57,51.7,3
20180301|2017-10-11 07:30,11,51.73,51.73,51.73,51.73,1
20180301|2017-10-11 08:00,11,51.68,51.79,51.68,51.78,4
20180301|2017-10-11 09:00,11,51.58,51.66,51.47,51.57,18
20180301|2017-10-11 10:00,11,51.54,51.54,51.41,51.42,9
20180301|2017-10-11 10:30,11,51.45,51.45,51.45,51.45,1
20180301|2017-10-11 11:30,11,51.79,51.79,51.78,51.79,27
20180301|2017-10-11 12:00,11,52,52,52,52,1
20180301|2017-10-11 12:30,11,51.95,51.95,51.95,51.95,1
20180301|2017-10-11 13:00,11,51.98,52.1,51.98,52.01,42
20180301|2017-10-11 15:00,11,52.05,52.06,52.05,52.06,5
20180301|2017-10-11 15:30,11,51.85,51.85,51.79,51.79,8
20180301|2017-10-12 01:30,12,51.73,51.73,51.73,51.73,3
20180301|2017-10-12 05:30,12,51.59,51.62,51.32,51.36,10
20180301|2017-10-12 06:00,12,51.31,51.31,51.31,51.31,1
20180301|2017-10-12 06:30,12,51.35,51.35,51.35,51.35,1
20180301|2017-10-12 07:00,12,51.37,51.37,51.37,51.37,7
20180301|2017-10-12 07:30,12,51.49,51.49,51.47,51.47,27
20180301|2017-10-12 08:00,12,51.32,51.32,51.16,51.16,23
20180301|2017-10-12 08:30,12,51.16,51.18,51.16,51.18,10
20180301|2017-10-12 09:00,12,51.15,51.17,51.15,51.17,27
20180301|2017-10-12 09:30,12,51.13,51.13,51.12,51.13,3
20180301|2017-10-12 10:00,12,51.31,51.38,51.21,51.21,37
20180301|2017-10-12 10:30,12,51.22,51.67,51.22,51.67,23
20180301|2017-10-12 11:00,12,51.67,51.7,51.61,51.61,12
20180301|2017-10-12 11:30,12,51.56,51.56,51.09,51.1,33
20180301|2017-10-12 12:00,12,51.23,51.23,51.23,51.23,2
20180301|2017-10-12 12:30,12,51.46,51.46,51.42,51.42,6
20180301|2017-10-12 13:00,12,51.49,51.49,51.47,51.47,2
20180301|2017-10-13 02:00,13,52.03,52.04,52.03,52.04,2
20180301|2017-10-13 05:00,13,52.4,52.41,52.4,52.41,3
20180301|2017-10-13 05:30,13,52.4,52.4,52.33,52.33,2
20180301|2017-10-13 06:00,13,52.35,52.42,52.34,52.42,53
20180301|2017-10-13 07:00,13,52.36,52.36,52.33,52.33,7
20180301|2017-10-13 07:30,13,52.41,52.41,52.38,52.39,8
20180301|2017-10-13 08:00,13,52.35,52.35,52.14,52.14,3
20180301|2017-10-13 08:30,13,52.23,52.23,52.12,52.12,4
20180301|2017-10-13 09:00,13,52.15,52.16,51.96,51.96,9
20180301|2017-10-13 09:30,13,51.92,51.99,51.92,51.99,8
20180301|2017-10-13 10:00,13,52.05,52.15,52.05,52.15,7
20180301|2017-10-13 10:30,13,52.14,52.14,52.14,52.14,1
20180301|2017-10-13 11:00,13,52.23,52.23,52.22,52.22,5
20180301|2017-10-13 11:30,13,52.24,52.24,52.24,52.24,1
20180301|2017-10-13 12:00,13,52.16,52.16,51.92,51.98,76
20180301|2017-10-13 12:30,13,51.93,51.93,51.88,51.88,7
20180301|2017-10-13 13:00,13,52.01,52.2,52.01,52.2,3
20180301|2017-10-13 13:30,13,52.15,52.17,52.14,52.14,11
20180301|2017-10-13 14:30,13,52.08,52.08,52.08,52.08,10
20180301|2017-10-16 02:00,16,52.71,52.71,52.71,52.71,2
20180301|2017-10-16 02:30,16,52.64,52.66,52.64,52.66,12
20180301|2017-10-16 03:30,16,52.84,52.84,52.84,52.84,1
20180301|2017-10-16 04:00,16,52.79,52.87,52.79,52.87,15
20180301|2017-10-16 07:00,16,52.98,53.02,52.95,52.95,38
20180301|2017-10-16 07:30,16,52.94,53.06,52.94,53,21
20180301|2017-10-16 08:00,16,52.8,52.9,52.8,52.84,9
20180301|2017-10-16 08:30,16,52.8,52.83,52.68,52.68,40
20180301|2017-10-16 09:00,16,52.76,52.79,52.52,52.56,46
20180301|2017-10-16 09:30,16,52.71,52.71,52.56,52.56,18
20180301|2017-10-16 10:00,16,52.49,52.51,52.42,52.51,8
20180301|2017-10-16 10:30,16,52.44,52.44,52.44,52.44,3
20180301|2017-10-16 11:00,16,52.59,52.59,52.59,52.59,1
20180301|2017-10-16 11:30,16,52.62,52.62,52.61,52.61,3
20180301|2017-10-16 12:00,16,52.68,52.68,52.68,52.68,1
20180301|2017-10-16 12:30,16,52.68,52.7,52.68,52.7,5
20180301|2017-10-16 13:00,16,52.59,52.59,52.59,52.59,4
20180301|2017-10-16 13:30,16,52.57,52.57,52.57,52.57,3
20180301|2017-10-16 14:00,16,52.6,52.6,52.59,52.6,4
20180301|2017-10-16 14:30,16,52.56,52.57,52.55,52.55,7
20180301|2017-10-16 15:00,16,52.58,52.58,52.58,52.58,4
20180301|2017-10-16 19:30,17,52.51,52.51,52.51,52.51,10
20180301|2017-10-16 20:00,17,52.5,52.5,52.5,52.5,5
20180301|2017-10-16 21:00,17,52.48,52.5,52.48,52.5,20
20180301|2017-10-17 00:30,17,52.47,52.47,52.47,52.47,1
20180301|2017-10-17 01:00,17,52.43,52.43,52.43,52.43,15
20180301|2017-10-17 01:30,17,52.43,52.43,52.43,52.43,4
20180301|2017-10-17 02:00,17,52.42,52.42,52.42,52.42,1
20180301|2017-10-17 02:30,17,52.68,52.68,52.68,52.68,1
20180301|2017-10-17 03:00,17,52.77,52.77,52.77,52.77,3
20180301|2017-10-17 03:30,17,52.79,52.79,52.79,52.79,1
20180301|2017-10-17 04:00,17,52.85,52.86,52.85,52.86,20
20180301|2017-10-17 04:30,17,52.84,52.84,52.75,52.75,150
20180301|2017-10-17 06:30,17,52.67,52.67,52.67,52.67,2
20180301|2017-10-17 07:00,17,52.67,52.73,52.67,52.73,113
20180301|2017-10-17 07:30,17,52.73,52.75,52.62,52.63,339
20180301|2017-10-17 08:00,17,52.71,52.73,52.58,52.58,137
20180301|2017-10-17 08:30,17,52.62,52.68,52.57,52.61,121
20180301|2017-10-17 09:00,17,52.63,52.65,52.6,52.63,40
20180301|2017-10-17 09:30,17,52.85,52.85,52.15,52.23,240
20180301|2017-10-17 10:00,17,52.26,52.33,52.26,52.29,207
20180301|2017-10-17 10:30,17,52.1,52.14,51.93,52.09,280
20180301|2017-10-17 11:00,17,52.11,52.14,52.09,52.14,4
20180301|2017-10-17 11:30,17,52.17,52.17,52.15,52.15,125
20180301|2017-10-17 12:00,17,52.18,52.18,52.14,52.14,2
20180301|2017-10-17 12:30,17,52.21,52.35,52.21,52.3,10
20180301|2017-10-17 13:00,17,52.32,52.47,52.32,52.42,126
20180301|2017-10-17 13:30,17,52.54,52.57,52.54,52.54,54
20180301|2017-10-17 14:00,17,52.6,52.6,52.6,52.6,9
20180301|2017-10-17 14:30,17,52.57,52.57,52.57,52.57,13
20180301|2017-10-17 15:30,17,52.66,52.66,52.56,52.6,22
20180301|2017-10-17 20:30,18,52.67,52.67,52.67,52.67,4
20180301|2017-10-18 01:00,18,52.62,52.62,52.62,52.62,1
20180301|2017-10-18 02:30,18,52.66,52.72,52.66,52.71,6
20180301|2017-10-18 03:00,18,52.69,52.69,52.69,52.69,4
20180301|2017-10-18 03:30,18,52.64,52.64,52.64,52.64,1
20180301|2017-10-18 04:00,18,52.7,52.7,52.59,52.59,2
20180301|2017-10-18 04:30,18,52.63,52.63,52.63,52.63,1
20180301|2017-10-18 05:00,18,52.7,52.7,52.7,52.7,3
20180301|2017-10-18 05:30,18,52.67,52.68,52.67,52.68,9
20180301|2017-10-18 06:00,18,52.68,52.68,52.68,52.68,1
20180301|2017-10-18 06:30,18,52.65,52.65,52.65,52.65,3
20180301|2017-10-18 07:00,18,52.67,52.67,52.67,52.67,1
20180301|2017-10-18 07:30,18,52.68,52.85,52.68,52.85,37
20180301|2017-10-18 08:00,18,52.8,52.8,52.7,52.71,39
20180301|2017-10-18 08:30,18,52.79,52.79,52.77,52.77,4
20180301|2017-10-18 09:00,18,52.76,52.77,52.75,52.75,6
20180301|2017-10-18 09:30,18,52.78,52.8,52.44,52.53,118
20180301|2017-10-18 10:00,18,52.54,52.54,52.3,52.34,113
20180301|2017-10-18 10:30,18,52.37,52.5,52.37,52.5,29
20180301|2017-10-18 11:30,18,52.57,52.64,52.57,52.57,20
20180301|2017-10-18 12:00,18,52.63,52.68,52.61,52.64,14
20180301|2017-10-18 12:30,18,52.62,52.64,52.54,52.55,43
20180301|2017-10-18 13:00,18,52.62,52.72,52.57,52.57,68
20180301|2017-10-18 13:30,18,52.64,52.66,52.64,52.65,8
20180301|2017-10-18 14:00,18,52.6,52.6,52.6,52.6,8
20180301|2017-10-18 15:00,18,52.61,52.61,52.61,52.61,4
20180301|2017-10-18 15:30,18,52.65,52.65,52.65,52.65,1
20180301|2017-10-18 23:00,19,52.58,52.58,52.58,52.58,7
20180301|2017-10-19 02:00,19,52.55,52.55,52.54,52.54,6
20180301|2017-10-19 02:30,19,52.47,52.47,52.47,52.47,3
20180301|2017-10-19 03:00,19,52.45,52.45,51.84,51.94,82
20180301|2017-10-19 03:30,19,51.88,51.95,51.88,51.92,5
20180301|2017-10-19 04:00,19,51.95,51.95,51.95,51.95,3
20180301|2017-10-19 04:30,19,51.98,51.99,51.98,51.99,20
20180301|2017-10-19 05:00,19,51.93,51.93,51.93,51.93,1
20180301|2017-10-19 05:30,19,52.08,52.08,52.05,52.06,22
20180301|2017-10-19 06:00,19,52,52,51.96,51.96,2
20180301|2017-10-19 06:30,19,52,52,52,52,3
20180301|2017-10-19 07:00,19,51.94,51.94,51.81,51.85,110
20180301|2017-10-19 07:30,19,51.85,51.91,51.81,51.83,109
20180301|2017-10-19 08:00,19,51.81,51.91,51.73,51.9,86
20180301|2017-10-19 08:30,19,51.91,51.99,51.83,51.96,96
20180301|2017-10-19 09:00,19,51.95,52.02,51.93,52.02,145
20180301|2017-10-19 09:30,19,52.08,52.25,52.08,52.24,56
20180301|2017-10-19 10:00,19,52.21,52.21,52.07,52.11,35
20180301|2017-10-19 10:30,19,52.19,52.21,52.19,52.21,21
20180301|2017-10-19 11:00,19,52.15,52.15,51.95,52,54
20180301|2017-10-19 11:30,19,51.99,52.02,51.95,52.02,123
20180301|2017-10-19 12:00,19,52.05,52.05,52.05,52.05,1
20180301|2017-10-19 13:00,19,52.05,52.08,51.98,51.98,31
20180301|2017-10-19 13:30,19,51.96,51.96,51.95,51.95,3
20180301|2017-10-19 14:00,19,51.98,51.98,51.97,51.98,10
20180301|2017-10-19 14:30,19,51.98,51.98,51.98,51.98,3
20180301|2017-10-19 19:30,20,52,52,52,52,1
20180301|2017-10-20 00:30,20,52.16,52.16,52.16,52.16,2
20180301|2017-10-20 03:00,20,51.86,51.86,51.86,51.86,1
20180301|2017-10-20 03:30,20,51.75,51.75,51.66,51.66,7
20180301|2017-10-20 04:00,20,51.61,51.61,51.38,51.38,28
20180301|2017-10-20 04:30,20,51.4,51.4,51.38,51.39,10
20180301|2017-10-20 05:00,20,51.51,51.51,51.51,51.51,2
20180301|2017-10-20 06:00,20,51.48,51.48,51.46,51.48,3
20180301|2017-10-20 06:30,20,51.6,51.6,51.59,51.59,20
20180301|2017-10-20 07:00,20,51.56,51.56,51.56,51.56,1
20180301|2017-10-20 07:30,20,51.67,51.67,51.62,51.63,35
20180301|2017-10-20 08:00,20,51.47,51.8,51.47,51.7,33
20180301|2017-10-20 08:30,20,51.72,51.82,51.72,51.82,28
20180301|2017-10-20 09:00,20,51.78,52.15,51.78,52.09,281
20180301|2017-10-20 09:30,20,52.13,52.21,51.99,52.1,183
20180301|2017-10-20 10:00,20,52.08,52.13,52.08,52.12,38
20180301|2017-10-20 10:30,20,52.09,52.1,52,52.02,39
20180301|2017-10-20 11:00,20,51.86,51.93,51.86,51.93,33
20180301|2017-10-20 11:30,20,51.75,51.91,51.75,51.91,42
20180301|2017-10-20 12:00,20,51.92,52.04,51.92,52.03,55
20180301|2017-10-20 13:00,20,52.11,52.24,52.1,52.23,37
20180301|2017-10-20 13:30,20,52.32,52.33,52.31,52.32,55
20180301|2017-10-20 14:00,20,52.31,52.35,52.31,52.35,6
20180301|2017-10-20 14:30,20,52.36,52.36,52.36,52.36,1
20180301|2017-10-22 19:30,23,52.45,52.45,52.45,52.45,1
20180301|2017-10-23 01:30,23,52.46,52.46,52.46,52.46,1
20180301|2017-10-23 02:30,23,52.63,52.63,52.56,52.56,3
20180301|2017-10-23 03:00,23,52.37,52.37,52.37,52.37,1
20180301|2017-10-23 03:30,23,52.5,52.5,52.3,52.3,4
20180301|2017-10-23 04:30,23,52.23,52.23,52.2,52.2,13
20180301|2017-10-23 05:30,23,52.31,52.31,52.31,52.31,1
20180301|2017-10-23 06:00,23,52.54,52.54,52.54,52.54,1
20180301|2017-10-23 07:00,23,52.43,52.43,52.38,52.41,34
20180301|2017-10-23 07:30,23,52.35,52.36,52.3,52.35,70
20180301|2017-10-23 08:00,23,52.3,52.62,52.3,52.53,82
20180301|2017-10-23 08:30,23,52.52,52.56,52.45,52.53,86
20180301|2017-10-23 09:00,23,52.53,52.58,52.38,52.45,474
20180301|2017-10-23 09:30,23,52.43,52.43,52.29,52.35,124
20180301|2017-10-23 10:00,23,52.4,52.41,52.23,52.26,192
20180301|2017-10-23 10:30,23,52.18,52.23,52.05,52.23,43
20180301|2017-10-23 11:00,23,52.18,52.18,52.18,52.18,1
20180301|2017-10-23 11:30,23,52.29,52.45,52.27,52.27,109
20180301|2017-10-23 12:00,23,52.27,52.28,52.24,52.28,38
20180301|2017-10-23 12:30,23,52.21,52.21,52.2,52.2,22
20180301|2017-10-23 13:00,23,52.26,52.27,52.23,52.23,33
20180301|2017-10-23 13:30,23,52.27,52.27,52.27,52.27,2
20180301|2017-10-23 15:00,23,52.25,52.25,52.25,52.25,15
20180301|2017-10-23 23:30,24,52.32,52.32,52.32,52.32,1
20180301|2017-10-24 02:30,24,52.19,52.19,52.19,52.19,11
20180301|2017-10-24 03:00,24,52.17,52.17,52.15,52.15,5
20180301|2017-10-24 03:30,24,52.13,52.13,52.07,52.08,8
20180301|2017-10-24 04:00,24,52.05,52.05,51.95,52,28
20180301|2017-10-24 04:30,24,51.98,52.34,51.98,52.31,15
20180301|2017-10-24 05:00,24,52.57,52.66,52.57,52.63,39
20180301|2017-10-24 05:30,24,52.61,52.61,52.59,52.61,51
20180301|2017-10-24 06:00,24,52.67,52.67,52.65,52.65,6
20180301|2017-10-24 06:30,24,52.59,52.59,52.51,52.51,4
20180301|2017-10-24 07:00,24,52.57,52.57,52.54,52.54,2
20180301|2017-10-24 07:30,24,52.58,52.62,52.58,52.62,40
20180301|2017-10-24 08:00,24,52.7,52.73,52.68,52.68,47
20180301|2017-10-24 08:30,24,52.61,52.61,52.61,52.61,1
20180301|2017-10-24 09:00,24,52.52,52.66,52.46,52.56,18
20180301|2017-10-24 09:30,24,52.5,52.5,52.35,52.38,121
20180301|2017-10-24 10:00,24,52.35,52.35,52.19,52.35,239
20180301|2017-10-24 10:30,24,52.53,52.84,52.51,52.72,527
20180301|2017-10-24 11:00,24,52.76,52.85,52.76,52.76,66
20180301|2017-10-24 11:30,24,52.78,52.78,52.72,52.76,6
20180301|2017-10-24 12:00,24,52.79,52.8,52.79,52.8,11
20180301|2017-10-24 12:30,24,52.78,52.83,52.76,52.81,128
20180301|2017-10-24 13:00,24,52.83,52.88,52.78,52.88,13
20180301|2017-10-24 13:30,24,52.85,52.85,52.82,52.83,37
20180301|2017-10-24 14:00,24,52.87,52.88,52.78,52.85,565
20180301|2017-10-24 15:30,24,52.83,52.98,52.83,52.92,11
20180301|2017-10-24 20:00,25,52.82,52.82,52.82,52.82,3
20180301|2017-10-25 00:30,25,52.81,52.81,52.75,52.75,7
20180301|2017-10-25 03:00,25,52.77,52.78,52.77,52.78,8
20180301|2017-10-25 03:30,25,52.65,52.65,52.65,52.65,25
20180301|2017-10-25 04:00,25,52.61,52.61,52.61,52.61,1
20180301|2017-10-25 05:30,25,52.76,52.76,52.76,52.76,3
20180301|2017-10-25 06:30,25,52.72,52.72,52.72,52.72,10
20180301|2017-10-25 07:00,25,52.72,52.72,52.72,52.72,1
20180301|2017-10-25 07:30,25,52.58,52.65,52.52,52.62,101
20180301|2017-10-25 08:00,25,52.63,52.63,52.53,52.62,175
20180301|2017-10-25 08:30,25,52.67,52.74,52.67,52.69,8
20180301|2017-10-25 09:00,25,52.65,52.68,52.62,52.68,70
20180301|2017-10-25 09:30,25,52.68,52.85,52.52,52.75,100
20180301|2017-10-25 10:00,25,52.65,52.67,52.51,52.51,81
20180301|2017-10-25 10:30,25,52.63,52.63,52.44,52.47,129
20180301|2017-10-25 11:00,25,52.44,52.66,52.38,52.64,243
20180301|2017-10-25 11:30,25,52.57,52.73,52.57,52.62,66
20180301|2017-10-25 12:00,25,52.54,52.55,52.5,52.5,22
20180301|2017-10-25 12:30,25,52.47,52.53,52.47,52.53,37
20180301|2017-10-25 13:00,25,52.62,52.68,52.62,52.67,40
20180301|2017-10-25 13:30,25,52.69,52.69,52.68,52.68,11
20180301|2017-10-25 14:00,25,52.7,52.71,52.7,52.71,9
20180301|2017-10-25 14:30,25,52.72,52.73,52.72,52.73,3
20180301|2017-10-26 01:30,26,52.55,52.56,52.55,52.56,4
20180301|2017-10-26 02:00,26,52.51,52.51,52.48,52.48,6
20180301|2017-10-26 03:30,26,52.61,52.64,52.61,52.64,3
20180301|2017-10-26 04:30,26,52.71,52.71,52.71,52.71,2
20180301|2017-10-26 05:30,26,52.65,52.65,52.64,52.64,8
20180301|2017-10-26 06:00,26,52.61,52.61,52.61,52.61,2
20180301|2017-10-26 07:00,26,52.64,52.7,52.64,52.7,7
20180301|2017-10-26 07:30,26,52.67,52.67,52.67,52.67,1
20180301|2017-10-26 08:00,26,52.76,52.76,52.59,52.59,115
20180301|2017-10-26 08:30,26,52.63,52.63,52.54,52.59,189
20180301|2017-10-26 09:00,26,52.58,52.6,52.44,52.58,281
20180301|2017-10-26 09:30,26,52.58,52.68,52.58,52.66,88
20180301|2017-10-26 10:00,26,52.69,52.89,52.67,52.84,101
20180301|2017-10-26 10:30,26,52.85,52.86,52.83,52.86,45
20180301|2017-10-26 11:00,26,52.9,52.9,52.83,52.84,32
20180301|2017-10-26 11:30,26,52.82,52.83,52.8,52.82,153
20180301|2017-10-26 12:00,26,52.86,52.91,52.85,52.9,148
20180301|2017-10-26 12:30,26,52.93,53.05,52.93,53.04,88
20180301|2017-10-26 13:00,26,53.06,53.13,52.92,53.13,556
20180301|2017-10-26 13:30,26,53.11,53.14,53.06,53.08,58
20180301|2017-10-26 14:00,26,53.09,53.09,53.06,53.06,5
20180301|2017-10-26 14:30,26,53.07,53.07,53.07,53.07,1
20180301|2017-10-26 15:30,26,53.24,53.25,53.22,53.22,25
20180301|2017-10-27 01:30,27,53.06,53.06,53.06,53.06,9
20180301|2017-10-27 02:00,27,53.03,53.03,52.99,52.99,14
20180301|2017-10-27 02:30,27,53.02,53.09,53.02,53.09,8
20180301|2017-10-27 03:30,27,53.02,53.02,53.02,53.02,1
20180301|2017-10-27 04:00,27,53.05,53.05,53.05,53.05,2
20180301|2017-10-27 04:30,27,52.95,52.95,52.95,52.95,30
20180301|2017-10-27 05:30,27,52.92,52.92,52.88,52.88,39
20180301|2017-10-27 06:30,27,52.95,52.95,52.94,52.94,21
20180301|2017-10-27 07:00,27,52.83,52.83,52.71,52.8,42
20180301|2017-10-27 07:30,27,52.91,52.94,52.91,52.93,4
20180301|2017-10-27 08:00,27,52.96,53.04,52.96,53.02,26
20180301|2017-10-27 08:30,27,52.98,53.68,52.98,53.63,179
20180301|2017-10-27 09:00,27,53.61,53.87,53.57,53.82,99
20180301|2017-10-27 09:30,27,53.86,53.87,53.75,53.75,21
20180301|2017-10-27 10:00,27,53.87,54.25,53.87,54.06,100
20180301|2017-10-27 10:30,27,54.05,54.16,54.02,54.16,38
20180301|2017-10-27 11:00,27,54.17,54.25,54.17,54.2,25
20180301|2017-10-27 11:30,27,54.05,54.16,54.01,54.14,83
20180301|2017-10-27 12:00,27,54.05,54.05,54,54.03,27
20180301|2017-10-27 12:30,27,54.07,54.15,54.07,54.11,9
20180301|2017-10-27 13:00,27,54.11,54.27,54.11,54.2,80
20180301|2017-10-27 13:30,27,54.23,54.25,54.18,54.21,76
20180301|2017-10-27 14:30,27,54.22,54.22,54.22,54.22,4
20180301|2017-10-27 15:30,27,54.46,54.46,54.46,54.46,2
20180301|2017-10-29 19:00,30,54.36,54.36,54.29,54.29,2
20180301|2017-10-29 19:30,30,54.3,54.3,54.3,54.3,1
20180301|2017-10-29 20:30,30,54.23,54.23,54.23,54.23,11
20180301|2017-10-29 21:30,30,54.22,54.22,54.21,54.21,2
20180301|2017-10-30 01:30,30,54.24,54.24,54.24,54.24,1
20180301|2017-10-30 02:00,30,54.33,54.33,54.29,54.29,4
20180301|2017-10-30 02:30,30,54.33,54.42,54.32,54.42,31
20180301|2017-10-30 03:00,30,54.34,54.34,54.32,54.32,24
20180301|2017-10-30 03:30,30,54.32,54.38,54.27,54.29,37
20180301|2017-10-30 04:00,30,54.23,54.23,54.21,54.21,7
20180301|2017-10-30 04:30,30,54.24,54.26,54.24,54.26,30
20180301|2017-10-30 05:00,30,54.21,54.22,54.21,54.21,24
20180301|2017-10-30 06:00,30,54.25,54.25,54.25,54.25,3
20180301|2017-10-30 06:30,30,54.29,54.3,54.28,54.3,4
20180301|2017-10-30 07:00,30,54.35,54.39,54.35,54.39,17
20180301|2017-10-30 07:30,30,54.35,54.45,54.35,54.45,51
20180301|2017-10-30 08:00,30,54.45,54.67,54.4,54.65,106
20180301|2017-10-30 08:30,30,54.59,54.72,54.58,54.65,27
20180301|2017-10-30 09:00,30,54.71,54.72,54.3,54.43,20
20180301|2017-10-30 09:30,30,54.42,54.48,54.17,54.29,44
20180301|2017-10-30 10:00,30,54.29,54.31,54.19,54.25,86
20180301|2017-10-30 10:30,30,54.21,54.35,54.18,54.35,27
20180301|2017-10-30 11:00,30,54.38,54.38,54.31,54.37,12
20180301|2017-10-30 11:30,30,54.38,54.38,54.38,54.38,60
20180301|2017-10-30 12:00,30,54.46,54.46,54.37,54.39,11
20180301|2017-10-30 12:30,30,54.41,54.41,54.4,54.4,3
20180301|2017-10-30 13:00,30,54.42,54.58,54.41,54.47,122
20180301|2017-10-30 13:30,30,54.49,54.49,54.47,54.48,30
20180301|2017-10-30 14:00,30,54.47,54.49,54.47,54.49,32
20180301|2017-10-30 14:30,30,54.52,54.52,54.52,54.52,1
20180301|2017-10-30 15:00,30,54.48,54.48,54.48,54.48,1
20180301|2017-10-30 15:30,30,54.47,54.47,54.47,54.47,2
20180301|2017-10-30 16:00,30,54.49,54.5,54.49,54.5,4
20180301|2017-10-30 23:30,31,54.37,54.37,54.37,54.37,4
20180301|2017-10-31 00:30,31,54.38,54.38,54.38,54.38,1
20180301|2017-10-31 03:00,31,54.38,54.4,54.37,54.37,21
20180301|2017-10-31 03:30,31,54.37,54.37,54.32,54.33,32
20180301|2017-10-31 04:30,31,54.59,54.59,54.59,54.59,5
20180301|2017-10-31 05:00,31,54.48,54.53,54.48,54.53,2
20180301|2017-10-31 05:30,31,54.35,54.35,54.33,54.33,18
20180301|2017-10-31 06:00,31,54.33,54.33,54.32,54.32,4
20180301|2017-10-31 06:30,31,54.44,54.44,54.44,54.44,1
20180301|2017-10-31 07:00,31,54.46,54.54,54.45,54.52,148
20180301|2017-10-31 07:30,31,54.52,54.54,54.43,54.48,17
20180301|2017-10-31 08:00,31,54.46,54.54,54.4,54.42,18
20180301|2017-10-31 08:30,31,54.4,54.42,54.36,54.36,31
20180301|2017-10-31 09:00,31,54.39,54.48,54.39,54.45,52
20180301|2017-10-31 09:30,31,54.44,54.44,54.4,54.4,4
20180301|2017-10-31 10:00,31,54.46,54.54,54.44,54.44,22
20180301|2017-10-31 10:30,31,54.46,54.46,54.46,54.46,3
20180301|2017-10-31 11:00,31,54.56,54.61,54.54,54.61,165
20180301|2017-10-31 12:00,31,54.67,54.81,54.67,54.78,15
20180301|2017-10-31 12:30,31,54.74,54.87,54.74,54.87,334
20180301|2017-10-31 13:00,31,54.86,54.87,54.68,54.68,54
20180301|2017-10-31 13:30,31,54.64,54.75,54.64,54.75,231
20180301|2017-10-31 14:00,31,54.74,54.74,54.74,54.74,3
20180301|2017-10-31 14:30,31,54.75,54.76,54.75,54.76,3
20180301|2017-10-31 15:30,31,54.79,55.12,54.79,54.99,28
20180301|2017-10-31 19:00,1,54.99,54.99,54.99,54.99,1
20180301|2017-10-31 19:30,1,54.99,54.99,54.99,54.99,12
20180301|2017-10-31 20:00,1,54.99,55.02,54.99,55.02,3
20180301|2017-10-31 20:30,1,55,55,55,55,1
20180301|2017-10-31 21:00,1,55.01,55.01,55.01,55.01,1
20180301|2017-11-01 02:00,1,55.1,55.1,55.1,55.1,2
20180301|2017-11-01 02:30,1,55.12,55.24,55.12,55.23,7
20180301|2017-11-01 03:00,1,55.2,55.22,55.14,55.22,15
20180301|2017-11-01 03:30,1,55.28,55.45,55.28,55.45,209
20180301|2017-11-01 04:00,1,55.37,55.37,55.35,55.35,111
20180301|2017-11-01 04:30,1,55.34,55.36,55.34,55.36,102
20180301|2017-11-01 05:00,1,55.39,55.39,55.39,55.39,2
20180301|2017-11-01 05:30,1,55.35,55.35,55.35,55.35,1
20180301|2017-11-01 06:00,1,55.37,55.37,55.29,55.29,198
20180301|2017-11-01 06:30,1,55.34,55.34,55.33,55.33,2
20180301|2017-11-01 07:00,1,55.34,55.35,55.22,55.29,140
20180301|2017-11-01 07:30,1,55.28,55.3,55.23,55.26,71
20180301|2017-11-01 08:00,1,55.17,55.3,55.15,55.25,129
20180301|2017-11-01 08:30,1,55.24,55.31,55.24,55.25,158
20180301|2017-11-01 09:00,1,55.28,55.37,55.28,55.33,18
20180301|2017-11-01 09:30,1,55.22,55.24,54.9,54.9,93
20180301|2017-11-01 10:00,1,54.89,54.98,54.83,54.92,71
20180301|2017-11-01 10:30,1,54.74,54.74,54.5,54.59,51
20180301|2017-11-01 11:00,1,54.65,54.76,54.65,54.73,33
20180301|2017-11-01 11:30,1,54.73,54.92,54.71,54.85,71
20180301|2017-11-01 12:00,1,54.81,54.82,54.63,54.68,80
20180301|2017-11-01 12:30,1,54.68,54.68,54.28,54.37,213
20180301|2017-11-01 13:00,1,54.37,54.68,54.37,54.64,250
20180301|2017-11-01 13:30,1,54.64,54.64,54.53,54.58,259
20180301|2017-11-01 14:00,1,54.62,54.62,54.62,54.62,22
20180301|2017-11-01 14:30,1,54.64,54.64,54.64,54.64,2
20180301|2017-11-01 16:30,1,54.61,54.61,54.61,54.61,1
20180301|2017-11-01 20:30,2,54.72,54.72,54.71,54.71,2
20180301|2017-11-02 02:30,2,54.46,54.51,54.46,54.5,7
20180301|2017-11-02 03:00,2,54.44,54.44,54.44,54.44,1
20180301|2017-11-02 03:30,2,54.51,54.51,54.36,54.36,34
20180301|2017-11-02 04:00,2,54.35,54.49,54.34,54.47,29
20180301|2017-11-02 04:30,2,54.56,54.56,54.56,54.56,2
20180301|2017-11-02 05:30,2,54.64,54.64,54.62,54.62,10
20180301|2017-11-02 06:30,2,54.55,54.59,54.55,54.56,104
20180301|2017-11-02 07:00,2,54.55,54.55,54.55,54.55,1
20180301|2017-11-02 07:30,2,54.58,54.61,54.53,54.61,43
20180301|2017-11-02 08:00,2,54.63,54.66,54.53,54.66,16
20180301|2017-11-02 08:30,2,54.69,54.69,54.69,54.69,1
20180301|2017-11-02 09:00,2,54.61,54.69,54.53,54.69,54
20180301|2017-11-02 09:30,2,54.69,54.83,54.66,54.79,199
20180301|2017-11-02 10:00,2,54.72,54.72,54.7,54.7,5
20180301|2017-11-02 10:30,2,54.65,54.74,54.65,54.7,9
20180301|2017-11-02 11:00,2,54.69,54.78,54.69,54.73,47
20180301|2017-11-02 11:30,2,54.73,54.81,54.67,54.81,12
20180301|2017-11-02 12:00,2,54.8,54.84,54.8,54.84,8
20180301|2017-11-02 12:30,2,54.92,54.95,54.8,54.82,45
20180301|2017-11-02 13:00,2,54.84,54.93,54.8,54.93,31
20180301|2017-11-02 13:30,2,54.95,54.95,54.9,54.95,32
20180301|2017-11-02 14:00,2,54.95,54.98,54.95,54.98,21
20180301|2017-11-02 14:30,2,55.03,55.12,55.03,55.11,8
20180301|2017-11-02 19:00,3,55.2,55.2,55.2,55.2,6
20180301|2017-11-02 23:30,3,55.19,55.19,55.19,55.19,4
20180301|2017-11-03 00:00,3,55.23,55.23,55.23,55.23,14
20180301|2017-11-03 02:00,3,55.13,55.13,55.11,55.11,4
20180301|2017-11-03 02:30,3,55.08,55.08,55.05,55.05,2
20180301|2017-11-03 03:00,3,55.21,55.21,55.17,55.19,11
20180301|2017-11-03 03:30,3,55.22,55.34,55.22,55.24,19
20180301|2017-11-03 04:30,3,55.19,55.19,55.14,55.14,5
20180301|2017-11-03 05:00,3,55.21,55.21,55.2,55.2,6
20180301|2017-11-03 05:30,3,55.23,55.23,55.22,55.22,4
20180301|2017-11-03 06:00,3,55.1,55.1,55.06,55.07,6
20180301|2017-11-03 06:30,3,55.08,55.11,55.08,55.08,23
20180301|2017-11-03 07:00,3,55.08,55.08,55.08,55.08,2
20180301|2017-11-03 07:30,3,55.07,55.1,55.02,55.02,20
20180301|2017-11-03 08:00,3,55.05,55.19,55.05,55.18,48
20180301|2017-11-03 08:30,3,55.2,55.2,55.09,55.09,18
20180301|2017-11-03 09:00,3,55.13,55.13,55.03,55.08,27
20180301|2017-11-03 09:30,3,55.11,55.13,54.97,55.06,73
20180301|2017-11-03 10:00,3,55.05,55.05,54.85,54.87,73
20180301|2017-11-03 10:30,3,54.89,55.04,54.89,55.04,15
20180301|2017-11-03 11:00,3,55.09,55.34,55.09,55.34,43
20180301|2017-11-03 11:30,3,55.33,55.41,55.29,55.31,68
20180301|2017-11-03 12:00,3,55.38,55.48,55.38,55.48,125
20180301|2017-11-03 12:30,3,55.53,55.82,55.53,55.8,71
20180301|2017-11-03 13:00,3,55.87,55.97,55.86,55.94,240
20180301|2017-11-03 13:30,3,56.03,56.07,56.02,56.02,32
20180301|2017-11-03 14:00,3,56.02,56.05,56.02,56.05,114
20180301|2017-11-03 14:30,3,56.04,56.04,55.99,56.01,15
20180301|2017-11-03 15:30,3,56.02,56.02,56.02,56.02,2
20180301|2017-11-03 16:00,3,56.03,56.03,56.03,56.03,1
20180301|2017-11-05 21:30,6,56.15,56.15,56.15,56.15,6
20180301|2017-11-06 01:30,6,56.25,56.57,56.25,56.49,195
20180301|2017-11-06 02:00,6,56.48,56.48,56.38,56.39,134
20180301|2017-11-06 02:30,6,56.4,56.42,56.33,56.42,19
20180301|2017-11-06 03:00,6,56.33,56.34,56.23,56.25,69
20180301|2017-11-06 03:30,6,56.25,56.25,56.18,56.2,37
20180301|2017-11-06 04:00,6,56.25,56.25,56.18,56.18,7
20180301|2017-11-06 04:30,6,56.26,56.33,56.26,56.31,4
20180301|2017-11-06 05:00,6,56.28,56.29,56.28,56.29,13
20180301|2017-11-06 06:00,6,56.39,56.39,56.39,56.39,2
20180301|2017-11-06 06:30,6,56.37,56.37,56.37,56.37,4
20180301|2017-11-06 07:00,6,56.38,56.4,56.3,56.3,28
20180301|2017-11-06 07:30,6,56.29,56.3,56.22,56.23,16
20180301|2017-11-06 08:00,6,56.23,56.32,56.09,56.15,149
20180301|2017-11-06 08:30,6,56.09,56.25,56.09,56.25,24
20180301|2017-11-06 09:00,6,56.3,56.38,56.24,56.33,11
20180301|2017-11-06 09:30,6,56.41,56.59,56.4,56.53,78
20180301|2017-11-06 10:00,6,56.5,57.23,56.5,57.18,614
20180301|2017-11-06 10:30,6,57.26,57.67,57.12,57.49,612
20180301|2017-11-06 11:00,6,57.5,57.5,57.4,57.43,77
20180301|2017-11-06 11:30,6,57.46,57.5,57.37,57.48,52
20180301|2017-11-06 12:00,6,57.41,57.68,57.41,57.68,231
20180301|2017-11-06 12:30,6,57.62,57.75,57.62,57.67,114
20180301|2017-11-06 13:00,6,57.68,57.96,57.5,57.72,626
20180301|2017-11-06 13:30,6,57.66,57.66,57.59,57.65,22
20180301|2017-11-06 14:00,6,57.74,57.75,57.74,57.75,3
20180301|2017-11-06 14:30,6,57.72,57.72,57.72,57.72,2
20180301|2017-11-06 15:00,6,57.69,57.69,57.68,57.68,32
20180301|2017-11-06 15:30,6,57.61,57.61,57.6,57.6,37
20180301|2017-11-06 19:30,7,57.53,57.53,57.53,57.53,1
20180301|2017-11-06 22:30,7,57.73,57.73,57.72,57.72,2
20180301|2017-11-06 23:30,7,57.66,57.66,57.66,57.66,2
20180301|2017-11-07 01:00,7,57.61,57.62,57.61,57.62,34
20180301|2017-11-07 01:30,7,57.65,57.7,57.65,57.7,5
20180301|2017-11-07 02:00,7,57.71,57.82,57.69,57.82,46
20180301|2017-11-07 02:30,7,57.86,58.01,57.76,57.76,112
20180301|2017-11-07 03:00,7,57.72,57.76,57.57,57.57,272
20180301|2017-11-07 03:30,7,57.59,57.6,57.52,57.56,37
20180301|2017-11-07 04:00,7,57.61,57.74,57.56,57.56,89
20180301|2017-11-07 04:30,7,57.59,57.79,57.59,57.77,175
20180301|2017-11-07 05:00,7,57.7,57.75,57.7,57.75,21
20180301|2017-11-07 05:30,7,57.71,57.72,57.7,57.7,6
20180301|2017-11-07 06:00,7,57.71,57.71,57.63,57.63,35
20180301|2017-11-07 06:30,7,57.64,57.68,57.64,57.67,21
20180301|2017-11-07 07:00,7,57.82,57.86,57.69,57.69,88
20180301|2017-11-07 07:30,7,57.63,57.67,57.6,57.67,197
20180301|2017-11-07 08:00,7,57.72,57.72,57.54,57.54,136
20180301|2017-11-07 08:30,7,57.52,57.52,57.35,57.35,375
20180301|2017-11-07 09:00,7,57.37,57.66,57.37,57.52,155
20180301|2017-11-07 09:30,7,57.47,57.63,57.36,57.62,39
20180301|2017-11-07 10:00,7,57.7,57.81,57.5,57.5,133
20180301|2017-11-07 10:30,7,57.48,57.57,57.45,57.5,52
20180301|2017-11-07 11:00,7,57.42,57.64,57.42,57.64,37
20180301|2017-11-07 11:30,7,57.59,57.64,57.59,57.64,17
20180301|2017-11-07 12:00,7,57.63,57.63,57.56,57.56,16
20180301|2017-11-07 13:00,7,57.56,57.62,57.53,57.6,59
20180301|2017-11-07 13:30,7,57.65,57.67,57.65,57.67,35
20180301|2017-11-07 14:00,7,57.71,57.71,57.66,57.66,16
20180301|2017-11-07 14:30,7,57.62,57.62,57.59,57.6,7
20180301|2017-11-07 15:30,7,57.64,57.64,57.33,57.35,10
20180301|2017-11-07 23:00,8,57.42,57.46,57.42,57.46,7
20180301|2017-11-08 00:00,8,57.33,57.33,57.33,57.33,5
20180301|2017-11-08 01:00,8,57.37,57.37,57.37,57.37,1
20180301|2017-11-08 01:30,8,57.3,57.3,57.3,57.3,1
20180301|2017-11-08 02:00,8,57.46,57.46,57.46,57.46,1
20180301|2017-11-08 02:30,8,57.47,57.47,57.47,57.47,1
20180301|2017-11-08 04:00,8,57.56,57.57,57.55,57.55,7
20180301|2017-11-08 04:30,8,57.54,57.54,57.43,57.43,5
20180301|2017-11-08 05:30,8,57.4,57.4,57.35,57.35,10
20180301|2017-11-08 06:00,8,57.3,57.39,57.3,57.39,17
20180301|2017-11-08 06:30,8,57.47,57.51,57.45,57.46,15
20180301|2017-11-08 07:00,8,57.49,57.49,57.47,57.47,11
20180301|2017-11-08 07:30,8,57.39,57.47,57.39,57.46,9
20180301|2017-11-08 08:00,8,57.51,57.53,57.42,57.44,47
20180301|2017-11-08 08:30,8,57.43,57.47,57.26,57.32,118
20180301|2017-11-08 09:00,8,57.4,57.41,57.26,57.35,89
20180301|2017-11-08 09:30,8,57.35,57.35,56.95,57.18,305
20180301|2017-11-08 10:00,8,57.2,57.56,57.2,57.48,608
20180301|2017-11-08 10:30,8,57.45,57.54,57.37,57.44,84
20180301|2017-11-08 11:00,8,57.52,58.28,57.52,58.28,1038
20180301|2017-11-08 11:30,8,58.21,58.22,57.29,57.36,562
20180301|2017-11-08 12:00,8,57.37,57.43,57.01,57.26,257
20180301|2017-11-08 12:30,8,57.3,57.56,57.3,57.53,122
20180301|2017-11-08 13:00,8,57.35,57.42,57.18,57.31,52
20180301|2017-11-08 13:30,8,57.3,57.3,57.23,57.29,334
20180301|2017-11-08 14:00,8,57.32,57.33,57.27,57.27,56
20180301|2017-11-08 14:30,8,57.27,57.27,57.27,57.27,10
20180301|2017-11-08 15:30,8,57.32,57.34,57.32,57.34,3
20180301|2017-11-08 23:30,9,57.27,57.3,57.27,57.3,13
20180301|2017-11-09 01:00,9,57.42,57.42,57.42,57.42,2
20180301|2017-11-09 01:30,9,57.38,57.38,57.37,57.37,2
20180301|2017-11-09 02:00,9,57.35,57.37,57.31,57.37,17
20180301|2017-11-09 02:30,9,57.28,57.28,57.25,57.26,21
20180301|2017-11-09 03:00,9,57.31,57.34,57.31,57.34,2
20180301|2017-11-09 03:30,9,57.38,57.43,57.38,57.42,51
20180301|2017-11-09 04:00,9,57.3,57.3,57.3,57.3,1
20180301|2017-11-09 04:30,9,57.42,57.42,57.42,57.42,3
20180301|2017-11-09 05:00,9,57.54,57.57,57.54,57.57,4
20180301|2017-11-09 06:00,9,57.36,57.36,57.36,57.36,2
20180301|2017-11-09 07:00,9,57.33,57.43,57.32,57.43,22
20180301|2017-11-09 07:30,9,57.43,57.43,57.41,57.41,2
20180301|2017-11-09 08:00,9,57.43,57.54,57.33,57.42,30
20180301|2017-11-09 08:30,9,57.46,57.46,57.39,57.45,103
20180301|2017-11-09 09:00,9,57.46,57.87,57.46,57.72,264
20180301|2017-11-09 09:30,9,57.79,57.97,57.75,57.9,343
20180301|2017-11-09 10:00,9,57.93,57.93,57.39,57.74,62
20180301|2017-11-09 10:30,9,57.76,57.76,57.58,57.58,115
20180301|2017-11-09 11:00,9,57.71,57.74,57.71,57.74,11
20180301|2017-11-09 11:30,9,57.74,57.79,57.74,57.75,28
20180301|2017-11-09 12:00,9,57.84,57.89,57.82,57.82,21
20180301|2017-11-09 12:30,9,57.72,57.72,57.67,57.69,12
20180301|2017-11-09 13:00,9,57.76,57.76,57.65,57.65,21
20180301|2017-11-09 13:30,9,57.62,57.65,57.62,57.63,79
20180301|2017-11-09 14:00,9,57.59,57.59,57.59,57.59,4
20180301|2017-11-09 14:30,9,57.58,57.58,57.58,57.58,1
20180301|2017-11-09 15:00,9,57.56,57.56,57.56,57.56,2
20180301|2017-11-09 23:30,10,57.6,57.6,57.59,57.59,8
20180301|2017-11-10 01:30,10,57.5,57.5,57.5,57.5,3
20180301|2017-11-10 02:00,10,57.62,57.64,57.62,57.64,4
20180301|2017-11-10 02:30,10,57.64,57.64,57.62,57.62,2
20180301|2017-11-10 03:00,10,57.59,57.68,57.59,57.67,5
20180301|2017-11-10 03:30,10,57.67,57.67,57.67,57.67,1
20180301|2017-11-10 04:00,10,57.76,57.78,57.69,57.69,6
20180301|2017-11-10 05:00,10,57.63,57.63,57.63,57.63,1
20180301|2017-11-10 06:30,10,57.63,57.66,57.63,57.66,2
20180301|2017-11-10 07:00,10,57.66,57.66,57.66,57.66,1
20180301|2017-11-10 07:30,10,57.71,57.75,57.71,57.75,21
20180301|2017-11-10 08:00,10,57.71,57.71,57.65,57.66,25
20180301|2017-11-10 08:30,10,57.68,57.71,57.59,57.71,20
20180301|2017-11-10 09:00,10,57.56,57.65,57.56,57.65,3
20180301|2017-11-10 09:30,10,57.78,57.83,57.74,57.83,52
20180301|2017-11-10 10:00,10,57.81,57.81,57.7,57.72,77
20180301|2017-11-10 10:30,10,57.71,57.71,57.55,57.56,83
20180301|2017-11-10 11:00,10,57.57,57.57,57.11,57.11,235
20180301|2017-11-10 11:30,10,57.33,57.42,57.33,57.36,14
20180301|2017-11-10 12:00,10,57.28,57.41,57.25,57.41,56
20180301|2017-11-10 13:00,10,57.43,57.43,57.27,57.29,51
20180301|2017-11-10 13:30,10,57.28,57.31,57.28,57.31,82
20180301|2017-11-10 14:30,10,57.37,57.37,57.37,57.37,30
20180301|2017-11-12 17:00,13,57.47,57.47,57.47,57.47,1
20180301|2017-11-12 19:30,13,57.39,57.4,57.39,57.4,2
20180301|2017-11-12 22:00,13,57.37,57.37,57.37,57.37,1
20180301|2017-11-12 23:00,13,57.34,57.36,57.34,57.36,11
20180301|2017-11-13 01:30,13,57.28,57.28,57.28,57.28,3
20180301|2017-11-13 02:00,13,57.22,57.22,57.2,57.2,59
20180301|2017-11-13 03:00,13,57.28,57.31,57.22,57.22,3
20180301|2017-11-13 03:30,13,57.22,57.25,57.21,57.25,11
20180301|2017-11-13 04:00,13,57.19,57.19,57.18,57.18,2
20180301|2017-11-13 04:30,13,57.16,57.16,57.16,57.16,10
20180301|2017-11-13 05:00,13,57.35,57.35,57.31,57.31,4
20180301|2017-11-13 05:30,13,57.42,57.42,57.42,57.42,1
20180301|2017-11-13 06:00,13,57.44,57.47,57.39,57.39,35
20180301|2017-11-13 06:30,13,57.37,57.37,57.36,57.36,2
20180301|2017-11-13 07:00,13,57.43,57.43,57.43,57.43,1
20180301|2017-11-13 07:30,13,57.38,57.38,57.38,57.38,1
20180301|2017-11-13 08:00,13,57.31,57.46,57.31,57.46,42
20180301|2017-11-13 08:30,13,57.36,57.4,57.32,57.39,66
20180301|2017-11-13 09:00,13,57.4,57.65,57.37,57.47,486
20180301|2017-11-13 09:30,13,57.47,57.49,57.42,57.49,102
20180301|2017-11-13 10:00,13,57.5,57.54,57.4,57.4,110
20180301|2017-11-13 10:30,13,57.38,57.38,56.86,57.22,341
20180301|2017-11-13 11:00,13,57.2,57.42,57.2,57.34,193
20180301|2017-11-13 11:30,13,57.36,57.39,57.36,57.37,37
20180301|2017-11-13 12:00,13,57.35,57.36,57.35,57.36,3
20180301|2017-11-13 12:30,13,57.22,57.28,57.22,57.28,5
20180301|2017-11-13 13:00,13,57.35,57.35,57.26,57.26,16
20180301|2017-11-13 13:30,13,57.28,57.28,57.23,57.23,2
20180301|2017-11-13 14:30,13,57.22,57.22,57.22,57.22,1
20180301|2017-11-13 15:30,13,57.21,57.22,57.21,57.22,3
20180301|2017-11-13 22:30,14,57.15,57.15,57.14,57.14,4
20180301|2017-11-13 23:00,14,57.14,57.14,57.14,57.14,1
20180301|2017-11-13 23:30,14,57.14,57.14,57.14,57.14,2
20180301|2017-11-14 00:30,14,57.06,57.06,57.06,57.06,5
20180301|2017-11-14 01:00,14,57.05,57.09,57.05,57.08,30
20180301|2017-11-14 01:30,14,57.08,57.09,57.05,57.07,37
20180301|2017-11-14 02:00,14,57.03,57.12,57.03,57.11,33
20180301|2017-11-14 02:30,14,57.03,57.13,57.03,57.13,20
20180301|2017-11-14 03:00,14,57.06,57.06,57.06,57.06,2
20180301|2017-11-14 03:30,14,57.11,57.13,57.11,57.13,4
20180301|2017-11-14 04:00,14,57.11,57.11,57.09,57.09,6
20180301|2017-11-14 04:30,14,57.11,57.11,57.09,57.09,4
20180301|2017-11-14 05:00,14,57.08,57.08,57.05,57.05,10
20180301|2017-11-14 05:30,14,57.01,57.01,56.97,56.97,6
20180301|2017-11-14 06:00,14,56.96,56.96,56.95,56.95,9
20180301|2017-11-14 06:30,14,56.92,57,56.9,57,31
20180301|2017-11-14 07:00,14,56.99,57.01,56.91,56.93,33
20180301|2017-11-14 07:30,14,56.93,56.99,56.9,56.91,31
20180301|2017-11-14 08:00,14,56.94,57.05,56.94,57.05,18
20180301|2017-11-14 08:30,14,57.04,57.04,56.57,56.6,194
20180301|2017-11-14 09:00,14,56.6,56.7,56.26,56.26,151
20180301|2017-11-14 09:30,14,56.17,56.23,55.76,55.88,448
20180301|2017-11-14 10:00,14,55.88,55.98,55.67,55.76,181
20180301|2017-11-14 10:30,14,55.87,56.06,55.79,56,95
20180301|2017-11-14 11:00,14,55.99,56.07,55.95,56.07,13
20180301|2017-11-14 11:30,14,56.04,56.09,55.98,55.99,35
20180301|2017-11-14 12:00,14,56.04,56.12,56.04,56.1,32
20180301|2017-11-14 12:30,14,56.11,56.11,55.98,56.02,25
20180301|2017-11-14 13:00,14,55.98,56.18,55.98,56.13,124
20180301|2017-11-14 13:30,14,56.14,56.25,56.13,56.24,38
20180301|2017-11-14 14:00,14,56.25,56.25,56.08,56.08,162
20180301|2017-11-14 14:30,14,55.88,55.88,55.87,55.87,11
20180301|2017-11-14 15:00,14,55.8,55.8,55.71,55.8,55
20180301|2017-11-14 15:30,14,55.8,55.8,55.29,55.47,339
20180301|2017-11-14 16:00,14,55.52,55.53,55.5,55.5,50
20180301|2017-11-15 00:00,15,55.52,55.53,55.52,55.53,4
20180301|2017-11-15 00:30,15,55.49,55.49,55.49,55.49,1
20180301|2017-11-15 01:00,15,55.57,55.57,55.57,55.57,1
20180301|2017-11-15 02:00,15,55.63,55.65,55.62,55.65,51
20180301|2017-11-15 02:30,15,55.65,55.67,55.62,55.67,7
20180301|2017-11-15 03:00,15,55.69,55.69,55.69,55.69,1
20180301|2017-11-15 03:30,15,55.64,55.68,55.61,55.61,7
20180301|2017-11-15 04:00,15,55.63,55.63,55.49,55.5,7
20180301|2017-11-15 04:30,15,55.53,55.53,55.53,55.53,5
20180301|2017-11-15 05:00,15,55.5,55.5,55.5,55.5,2
20180301|2017-11-15 05:30,15,55.48,55.55,55.48,55.55,10
20180301|2017-11-15 06:00,15,55.59,55.59,55.59,55.59,1
20180301|2017-11-15 06:30,15,55.5,55.5,55.45,55.47,26
20180301|2017-11-15 07:00,15,55.58,55.58,55.55,55.55,66
20180301|2017-11-15 07:30,15,55.52,55.55,55.5,55.55,109
20180301|2017-11-15 08:00,15,55.64,55.72,55.6,55.63,30
20180301|2017-11-15 08:30,15,55.63,55.65,55.55,55.58,51
20180301|2017-11-15 09:00,15,55.57,55.57,55.53,55.56,39
20180301|2017-11-15 09:30,15,55.6,55.78,55.36,55.75,133
20180301|2017-11-15 10:00,15,55.74,55.92,55.71,55.85,126
20180301|2017-11-15 10:30,15,55.85,56,55.83,55.85,229
20180301|2017-11-15 11:30,15,55.84,55.87,55.84,55.87,8
20180301|2017-11-15 12:00,15,55.84,55.85,55.8,55.85,4
20180301|2017-11-15 12:30,15,55.75,55.77,55.66,55.71,40
20180301|2017-11-15 13:00,15,55.71,55.83,55.69,55.75,20
20180301|2017-11-15 13:30,15,55.74,55.77,55.72,55.75,38
20180301|2017-11-15 14:30,15,55.74,55.74,55.71,55.71,29
20180301|2017-11-15 15:00,15,55.72,55.72,55.72,55.72,16
20180301|2017-11-15 15:30,15,55.74,55.74,55.72,55.72,86
20180301|2017-11-16 02:00,16,55.89,55.89,55.89,55.89,1
20180301|2017-11-16 02:30,16,55.85,55.85,55.81,55.81,6
20180301|2017-11-16 03:00,16,55.83,55.83,55.76,55.76,4
20180301|2017-11-16 03:30,16,55.76,55.78,55.65,55.65,15
20180301|2017-11-16 04:00,16,55.73,55.73,55.67,55.67,7
20180301|2017-11-16 04:30,16,55.73,55.74,55.72,55.74,8
20180301|2017-11-16 05:00,16,55.69,55.69,55.69,55.69,2
20180301|2017-11-16 05:30,16,55.71,55.71,55.71,55.71,1
20180301|2017-11-16 06:00,16,55.71,55.76,55.71,55.75,6
20180301|2017-11-16 06:30,16,55.67,55.67,55.57,55.57,46
20180301|2017-11-16 07:00,16,55.6,55.67,55.57,55.67,132
20180301|2017-11-16 07:30,16,55.65,55.72,55.65,55.66,68
20180301|2017-11-16 08:00,16,55.64,55.66,55.6,55.6,45
20180301|2017-11-16 08:30,16,55.57,55.58,55.45,55.5,79
20180301|2017-11-16 09:00,16,55.53,55.79,55.53,55.77,63
20180301|2017-11-16 09:30,16,55.81,55.81,55.71,55.75,10
20180301|2017-11-16 10:00,16,55.9,56.06,55.8,55.85,282
20180301|2017-11-16 10:30,16,55.82,55.82,55.54,55.6,102
20180301|2017-11-16 11:00,16,55.53,55.69,55.48,55.65,74
20180301|2017-11-16 11:30,16,55.62,55.7,55.62,55.68,7
20180301|2017-11-16 12:00,16,55.66,55.76,55.66,55.75,17
20180301|2017-11-16 12:30,16,55.73,55.73,55.69,55.73,11
20180301|2017-11-16 13:00,16,55.77,55.79,55.57,55.59,59
20180301|2017-11-16 13:30,16,55.54,55.57,55.54,55.57,30
20180301|2017-11-16 14:30,16,55.64,55.69,55.64,55.69,31
20180301|2017-11-16 15:00,16,55.64,55.64,55.64,55.64,1
20180301|2017-11-16 19:00,17,55.66,55.67,55.65,55.67,4
20180301|2017-11-16 19:30,17,55.67,55.67,55.6,55.63,6
20180301|2017-11-16 20:00,17,55.64,55.64,55.64,55.64,1
20180301|2017-11-16 21:00,17,55.67,55.67,55.67,55.67,2
20180301|2017-11-16 22:00,17,55.64,55.64,55.64,55.64,1
20180301|2017-11-16 23:00,17,55.63,55.63,55.63,55.63,3
20180301|2017-11-16 23:30,17,55.64,55.64,55.64,55.64,1
20180301|2017-11-17 00:00,17,55.67,55.68,55.67,55.68,11
20180301|2017-11-17 01:00,17,55.68,55.71,55.68,55.71,18
20180301|2017-11-17 01:30,17,55.67,55.73,55.67,55.73,4
20180301|2017-11-17 02:00,17,55.72,55.82,55.71,55.79,28
20180301|2017-11-17 02:30,17,55.8,55.85,55.8,55.84,7
20180301|2017-11-17 03:00,17,55.84,55.89,55.84,55.87,12
20180301|2017-11-17 03:30,17,55.95,56.36,55.95,56.3,334
20180301|2017-11-17 04:00,17,56.22,56.25,56.21,56.23,4
20180301|2017-11-17 04:30,17,56.22,56.35,56.12,56.35,14
20180301|2017-11-17 05:00,17,56.37,56.39,56.29,56.31,9
20180301|2017-11-17 05:30,17,56.3,56.54,56.3,56.54,42
20180301|2017-11-17 06:00,17,56.5,56.5,56.35,56.36,10
20180301|2017-11-17 06:30,17,56.4,56.4,56.35,56.36,3
20180301|2017-11-17 07:00,17,56.36,56.39,56.34,56.38,24
20180301|2017-11-17 07:30,17,56.36,56.51,56.26,56.47,70
20180301|2017-11-17 08:00,17,56.43,56.44,56.18,56.24,181
20180301|2017-11-17 08:30,17,56.24,56.38,56.17,56.35,59
20180301|2017-11-17 09:00,17,56.35,56.46,56.35,56.45,92
20180301|2017-11-17 09:30,17,56.46,56.61,56.43,56.6,176
20180301|2017-11-17 10:00,17,56.6,56.85,56.54,56.66,330
20180301|2017-11-17 10:30,17,56.72,56.75,56.66,56.71,95
20180301|2017-11-17 11:00,17,56.7,56.88,56.7,56.72,192
20180301|2017-11-17 11:30,17,56.72,56.83,56.71,56.79,64
20180301|2017-11-17 12:00,17,56.81,56.89,56.74,56.88,59
20180301|2017-11-17 12:30,17,56.84,56.92,56.8,56.82,56
20180301|2017-11-17 13:00,17,56.8,56.91,56.68,56.9,115
20180301|2017-11-17 13:30,17,56.89,56.89,56.82,56.85,18
20180301|2017-11-17 14:00,17,56.89,56.93,56.86,56.86,22
20180301|2017-11-17 14:30,17,56.83,56.93,56.83,56.88,15
20180301|2017-11-17 15:00,17,56.86,56.88,56.85,56.88,12
20180301|2017-11-17 15:30,17,56.87,56.93,56.87,56.92,18
20180301|2017-11-19 17:00,20,56.9,56.9,56.77,56.77,7
20180301|2017-11-19 17:30,20,56.8,56.81,56.8,56.81,3
20180301|2017-11-19 18:00,20,56.81,56.81,56.78,56.8,9
20180301|2017-11-19 18:30,20,56.79,56.79,56.79,56.79,2
20180301|2017-11-19 19:30,20,56.86,56.91,56.86,56.91,8
20180301|2017-11-19 20:30,20,56.85,56.85,56.78,56.78,4
20180301|2017-11-19 21:00,20,56.82,56.84,56.82,56.84,6
20180301|2017-11-19 22:00,20,56.85,56.85,56.85,56.85,1
20180301|2017-11-20 01:00,20,56.81,56.81,56.79,56.79,2
20180301|2017-11-20 01:30,20,56.79,56.79,56.79,56.79,1
20180301|2017-11-20 02:00,20,56.8,56.88,56.8,56.87,11
20180301|2017-11-20 02:30,20,56.79,56.97,56.79,56.92,64
20180301|2017-11-20 03:00,20,56.91,56.91,56.79,56.81,62
20180301|2017-11-20 03:30,20,56.79,56.88,56.73,56.75,50
20180301|2017-11-20 04:00,20,56.7,56.75,56.7,56.75,20
20180301|2017-11-20 04:30,20,56.68,56.68,56.68,56.68,1
20180301|2017-11-20 05:00,20,56.61,56.61,56.61,56.61,4
20180301|2017-11-20 05:30,20,56.61,56.63,56.57,56.59,58
20180301|2017-11-20 06:00,20,56.67,56.67,56.42,56.45,69
20180301|2017-11-20 06:30,20,56.43,56.46,56.36,56.43,23
20180301|2017-11-20 07:00,20,56.39,56.53,56.34,56.52,106
20180301|2017-11-20 07:30,20,56.44,56.51,56.32,56.36,73
20180301|2017-11-20 08:00,20,56.35,56.45,56.25,56.38,167
20180301|2017-11-20 08:30,20,56.39,56.41,56.23,56.41,60
20180301|2017-11-20 09:00,20,56.4,56.41,56.14,56.22,777
20180301|2017-11-20 09:30,20,56.24,56.24,55.95,56.06,807
20180301|2017-11-20 10:00,20,56.05,56.26,55.99,56.22,99
20180301|2017-11-20 10:30,20,56.26,56.37,56.13,56.32,117
20180301|2017-11-20 11:00,20,56.35,56.42,56.34,56.34,87
20180301|2017-11-20 11:30,20,56.34,56.39,56.24,56.35,131
20180301|2017-11-20 12:00,20,56.32,56.38,56.3,56.35,211
20180301|2017-11-20 12:30,20,56.35,56.35,56.26,56.31,31
20180301|2017-11-20 13:00,20,56.33,56.63,56.33,56.62,476
20180301|2017-11-20 13:30,20,56.62,56.62,56.56,56.57,21
20180301|2017-11-20 14:00,20,56.58,56.59,56.52,56.54,19
20180301|2017-11-20 14:30,20,56.53,56.55,56.53,56.55,5
20180301|2017-11-20 15:00,20,56.57,56.57,56.57,56.57,2
20180301|2017-11-20 16:30,20,56.52,56.58,56.52,56.58,20
20180301|2017-11-20 19:00,21,56.52,56.56,56.52,56.56,2
20180301|2017-11-20 19:30,21,56.6,56.61,56.59,56.59,5
20180301|2017-11-20 20:00,21,56.66,56.67,56.66,56.67,3
20180301|2017-11-20 20:30,21,56.66,56.66,56.66,56.66,1
20180301|2017-11-20 22:00,21,56.67,56.67,56.66,56.66,2
20180301|2017-11-20 22:30,21,56.64,56.64,56.64,56.64,1
20180301|2017-11-21 00:00,21,56.61,56.63,56.61,56.61,101
20180301|2017-11-21 00:30,21,56.6,56.62,56.6,56.62,74
20180301|2017-11-21 01:00,21,56.62,56.66,56.62,56.65,31
20180301|2017-11-21 01:30,21,56.72,56.81,56.72,56.8,23
20180301|2017-11-21 02:00,21,56.8,56.8,56.71,56.71,43
20180301|2017-11-21 02:30,21,56.71,56.76,56.67,56.76,159
20180301|2017-11-21 03:00,21,56.79,56.94,56.79,56.91,133
20180301|2017-11-21 03:30,21,56.93,56.98,56.88,56.98,20
20180301|2017-11-21 04:00,21,57.02,57.03,56.88,56.93,73
20180301|2017-11-21 04:30,21,56.81,56.81,56.73,56.74,137
20180301|2017-11-21 05:00,21,56.74,56.75,56.66,56.7,146
20180301|2017-11-21 05:30,21,56.71,56.76,56.71,56.76,63
20180301|2017-11-21 06:00,21,56.74,56.8,56.74,56.8,51
20180301|2017-11-21 06:30,21,56.64,56.67,56.51,56.57,193
20180301|2017-11-21 07:00,21,56.61,56.74,56.6,56.63,65
20180301|2017-11-21 07:30,21,56.65,56.75,56.6,56.71,47
20180301|2017-11-21 08:00,21,56.7,56.81,56.58,56.67,147
20180301|2017-11-21 08:30,21,56.74,56.93,56.7,56.87,122
20180301|2017-11-21 09:00,21,56.91,57.29,56.91,57.15,246
20180301|2017-11-21 09:30,21,57.12,57.15,56.99,56.99,198
20180301|2017-11-21 10:00,21,56.93,56.94,56.68,56.83,168
20180301|2017-11-21 10:30,21,56.82,56.94,56.79,56.94,35
20180301|2017-11-21 11:00,21,56.83,56.87,56.77,56.87,66
20180301|2017-11-21 11:30,21,56.89,56.89,56.84,56.84,5
20180301|2017-11-21 12:00,21,56.74,56.76,56.73,56.76,12
20180301|2017-11-21 12:30,21,56.76,56.83,56.73,56.83,47
20180301|2017-11-21 13:00,21,56.79,56.99,56.74,56.98,181
20180301|2017-11-21 13:30,21,56.96,57.04,56.94,57.04,87
20180301|2017-11-21 14:00,21,57.03,57.04,57.03,57.04,18
20180301|2017-11-21 14:30,21,57.07,57.07,57.06,57.07,3
20180301|2017-11-21 15:00,21,57.08,57.08,56.99,57,7
20180301|2017-11-21 15:30,21,57.01,57.2,57.01,57.17,39
20180301|2017-11-21 16:00,21,57.19,57.28,57.19,57.28,60
20180301|2017-11-21 16:30,21,57.2,57.26,57.2,57.24,37
20180301|2017-11-21 19:00,22,57.16,57.25,57.16,57.25,25
20180301|2017-11-21 19:30,22,57.38,57.66,57.38,57.64,12
20180301|2017-11-21 20:00,22,57.63,57.66,57.63,57.66,7
20180301|2017-11-21 20:30,22,57.6,57.6,57.6,57.6,4
20180301|2017-11-21 21:00,22,57.63,57.64,57.58,57.58,3
20180301|2017-11-21 21:30,22,57.58,57.59,57.58,57.59,2
20180301|2017-11-21 22:00,22,57.56,57.56,57.56,57.56,2
20180301|2017-11-21 22:30,22,57.54,57.54,57.52,57.54,5
20180301|2017-11-21 23:00,22,57.54,57.54,57.53,57.53,2
20180301|2017-11-21 23:30,22,57.52,57.55,57.52,57.55,8
20180301|2017-11-22 00:00,22,57.55,57.59,57.53,57.59,18
20180301|2017-11-22 00:30,22,57.59,57.61,57.58,57.61,25
20180301|2017-11-22 01:00,22,57.6,57.78,57.58,57.74,135
20180301|2017-11-22 01:30,22,57.74,57.89,57.74,57.87,351
20180301|2017-11-22 02:00,22,57.85,57.87,57.77,57.84,116
20180301|2017-11-22 02:30,22,57.83,57.88,57.8,57.84,91
20180301|2017-11-22 03:00,22,57.88,57.88,57.75,57.8,23
20180301|2017-11-22 03:30,22,57.77,57.79,57.72,57.72,31
20180301|2017-11-22 04:00,22,57.79,57.86,57.77,57.82,135
20180301|2017-11-22 04:30,22,57.87,57.94,57.82,57.9,98
20180301|2017-11-22 05:00,22,57.87,57.87,57.76,57.8,18
20180301|2017-11-22 05:30,22,57.82,57.82,57.72,57.74,22
20180301|2017-11-22 06:00,22,57.73,57.8,57.71,57.8,64
20180301|2017-11-22 06:30,22,57.8,57.83,57.72,57.8,41
20180301|2017-11-22 07:00,22,57.81,57.91,57.78,57.78,77
20180301|2017-11-22 07:30,22,57.79,57.79,57.67,57.7,183
20180301|2017-11-22 08:00,22,57.74,57.77,57.63,57.68,74
20180301|2017-11-22 08:30,22,57.66,57.66,57.57,57.64,202
20180301|2017-11-22 09:00,22,57.63,57.66,57.57,57.58,108
20180301|2017-11-22 09:30,22,57.58,57.6,57.26,57.48,1208
20180301|2017-11-22 10:00,22,57.51,57.75,57.51,57.62,300
20180301|2017-11-22 10:30,22,57.64,57.78,57.61,57.77,122
20180301|2017-11-22 11:00,22,57.78,57.93,57.52,57.57,702
20180301|2017-11-22 11:30,22,57.58,57.67,57.56,57.66,32
20180301|2017-11-22 12:00,22,57.69,57.75,57.65,57.74,77
20180301|2017-11-22 12:30,22,57.77,57.89,57.77,57.88,70
20180301|2017-11-22 13:00,22,57.89,57.97,57.85,57.93,236
20180301|2017-11-22 13:30,22,57.91,57.91,57.86,57.91,173
20180301|2017-11-22 14:00,22,57.91,57.92,57.91,57.91,479
20180301|2017-11-22 14:30,22,57.9,57.9,57.88,57.9,24
20180301|2017-11-22 15:00,22,57.93,57.94,57.91,57.92,15
20180301|2017-11-22 15:30,22,57.99,58.04,57.98,57.99,10
20180301|2017-11-22 19:00,23,57.86,57.86,57.84,57.84,2
20180301|2017-11-22 19:30,23,57.85,57.85,57.85,57.85,1
20180301|2017-11-22 21:30,23,57.77,57.77,57.77,57.77,4
20180301|2017-11-22 23:00,23,57.78,57.78,57.78,57.78,14
20180301|2017-11-22 23:30,23,57.78,57.78,57.78,57.78,1
20180301|2017-11-23 00:00,23,57.77,57.8,57.77,57.79,34
20180301|2017-11-23 00:30,23,57.83,57.85,57.83,57.84,19
20180301|2017-11-23 01:30,23,57.86,57.86,57.82,57.82,6
20180301|2017-11-23 02:00,23,57.68,57.79,57.68,57.79,10
20180301|2017-11-23 02:30,23,57.8,57.84,57.74,57.77,9
20180301|2017-11-23 03:00,23,57.75,57.77,57.75,57.77,2
20180301|2017-11-23 03:30,23,57.69,57.69,57.69,57.69,1
20180301|2017-11-23 04:00,23,57.73,57.73,57.73,57.73,1
20180301|2017-11-23 04:30,23,57.86,57.87,57.83,57.83,5
20180301|2017-11-23 05:00,23,57.86,57.9,57.83,57.83,84
20180301|2017-11-23 05:30,23,57.83,57.83,57.77,57.79,4
20180301|2017-11-23 06:00,23,57.75,57.75,57.75,57.75,7
20180301|2017-11-23 06:30,23,57.81,57.81,57.81,57.81,4
20180301|2017-11-23 07:00,23,57.8,58.02,57.79,58,256
20180301|2017-11-23 07:30,23,58.01,58.11,58.01,58.04,87
20180301|2017-11-23 08:00,23,58.09,58.09,58.06,58.07,16
20180301|2017-11-23 08:30,23,58.11,58.18,58.09,58.14,35
20180301|2017-11-23 09:00,23,58.17,58.17,58.1,58.17,52
20180301|2017-11-23 09:30,23,58.17,58.28,58.17,58.24,59
20180301|2017-11-23 10:00,23,58.21,58.21,58.14,58.14,10
20180301|2017-11-23 10:30,23,58.15,58.15,58.07,58.13,31
20180301|2017-11-23 11:00,23,58.16,58.16,58.16,58.16,1
20180301|2017-11-23 11:30,23,58.24,58.42,58.24,58.4,109
20180301|2017-11-23 12:00,23,58.41,58.47,58.36,58.36,24
20180301|2017-11-23 19:00,24,58.25,58.25,58.25,58.25,1
20180301|2017-11-23 20:30,24,58.34,58.34,58.34,58.34,3
20180301|2017-11-23 21:00,24,58.34,58.35,58.34,58.35,3
20180301|2017-11-23 21:30,24,58.32,58.32,58.32,58.32,1
20180301|2017-11-23 23:30,24,58.28,58.28,58.28,58.28,1
20180301|2017-11-24 01:00,24,58.33,58.37,58.33,58.37,22
20180301|2017-11-24 01:30,24,58.39,58.42,58.39,58.41,6
20180301|2017-11-24 02:00,24,58.44,58.53,58.44,58.53,19
20180301|2017-11-24 02:30,24,58.53,58.53,58.45,58.45,10
20180301|2017-11-24 03:00,24,58.46,58.46,58.29,58.37,22
20180301|2017-11-24 03:30,24,58.39,58.44,58.35,58.44,28
20180301|2017-11-24 04:00,24,58.46,58.47,58.42,58.43,6
20180301|2017-11-24 04:30,24,58.45,58.46,58.45,58.46,20
20180301|2017-11-24 05:00,24,58.53,58.6,58.49,58.6,25
20180301|2017-11-24 05:30,24,58.6,58.6,58.57,58.57,16
20180301|2017-11-24 06:00,24,58.58,58.71,58.57,58.68,86
20180301|2017-11-24 06:30,24,58.67,58.67,58.61,58.63,5
20180301|2017-11-24 07:00,24,58.62,58.68,58.47,58.49,60
20180301|2017-11-24 07:30,24,58.49,58.59,58.49,58.54,8
20180301|2017-11-24 08:00,24,58.56,58.58,58.43,58.46,25
20180301|2017-11-24 08:30,24,58.47,58.48,58.43,58.44,45
20180301|2017-11-24 09:00,24,58.44,58.45,58.21,58.26,142
20180301|2017-11-24 09:30,24,58.31,58.42,58.31,58.4,116
20180301|2017-11-24 10:00,24,58.46,58.6,58.41,58.41,50
20180301|2017-11-24 10:30,24,58.39,58.59,58.37,58.59,29
20180301|2017-11-24 11:00,24,58.63,58.63,58.54,58.61,94
20180301|2017-11-24 11:30,24,58.6,58.65,58.57,58.64,24
20180301|2017-11-24 12:00,24,58.66,58.75,58.61,58.74,36
20180301|2017-11-24 12:30,24,58.75,58.81,58.59,58.59,100
20180301|2017-11-26 17:00,27,58.71,58.73,58.48,58.69,33
20180301|2017-11-26 17:30,27,58.64,58.64,58.64,58.64,2
20180301|2017-11-26 18:00,27,58.67,58.69,58.66,58.69,4
20180301|2017-11-26 18:30,27,58.68,58.68,58.6,58.62,11
20180301|2017-11-26 19:00,27,58.58,58.59,58.46,58.5,34
20180301|2017-11-26 21:00,27,58.52,58.54,58.52,58.54,4
20180301|2017-11-26 21:30,27,58.56,58.57,58.56,58.57,2
20180301|2017-11-26 22:30,27,58.53,58.56,58.53,58.56,4
20180301|2017-11-26 23:00,27,58.52,58.53,58.52,58.53,2
20180301|2017-11-27 00:00,27,58.56,58.56,58.56,58.56,1
20180301|2017-11-27 00:30,27,58.45,58.45,58.45,58.45,1
20180301|2017-11-27 01:00,27,58.48,58.48,58.48,58.48,1
20180301|2017-11-27 01:30,27,58.48,58.49,58.33,58.4,20
20180301|2017-11-27 02:00,27,58.35,58.38,58.32,58.35,21
20180301|2017-11-27 02:30,27,58.38,58.38,58.22,58.35,69
20180301|2017-11-27 03:00,27,58.4,58.48,58.38,58.46,20
20180301|2017-11-27 03:30,27,58.48,58.48,58.39,58.47,37
20180301|2017-11-27 04:00,27,58.49,58.49,58.39,58.4,18
20180301|2017-11-27 04:30,27,58.43,58.43,58.4,58.43,5
20180301|2017-11-27 05:00,27,58.33,58.33,58.3,58.32,4
20180301|2017-11-27 05:30,27,58.32,58.36,58.28,58.35,10
20180301|2017-11-27 06:00,27,58.37,58.37,58.21,58.23,114
20180301|2017-11-27 06:30,27,58.24,58.27,58.18,58.22,32
20180301|2017-11-27 07:00,27,58.21,58.26,58.18,58.26,103
20180301|2017-11-27 07:30,27,58.27,58.32,58.19,58.27,41
20180301|2017-11-27 08:00,27,58.26,58.37,58.19,58.2,137
20180301|2017-11-27 08:30,27,58.19,58.21,57.9,57.91,266
20180301|2017-11-27 09:00,27,57.94,57.99,57.53,57.58,237
20180301|2017-11-27 09:30,27,57.57,57.87,57.57,57.73,251
20180301|2017-11-27 10:00,27,57.74,57.85,57.68,57.75,199
20180301|2017-11-27 10:30,27,57.7,57.92,57.7,57.84,88
20180301|2017-11-27 11:00,27,57.86,58.06,57.86,58.03,104
20180301|2017-11-27 11:30,27,58.01,58.09,58.01,58.08,11
20180301|2017-11-27 12:00,27,58.12,58.15,58.07,58.07,28
20180301|2017-11-27 12:30,27,58.1,58.17,58.05,58.16,71
20180301|2017-11-27 13:00,27,58.24,58.28,58.06,58.09,45
20180301|2017-11-27 13:30,27,58.09,58.13,58.09,58.13,19
20180301|2017-11-27 14:00,27,58.14,58.14,57.99,58.01,39
20180301|2017-11-27 14:30,27,58,58,57.92,57.92,14
20180301|2017-11-27 15:00,27,57.91,57.95,57.91,57.92,16
20180301|2017-11-27 15:30,27,57.9,57.9,57.86,57.86,5
20180301|2017-11-27 16:00,27,57.89,57.91,57.89,57.91,2
20180301|2017-11-27 19:30,28,57.86,57.86,57.83,57.83,3
20180301|2017-11-27 20:30,28,57.84,57.84,57.84,57.84,1
20180301|2017-11-27 21:00,28,57.79,57.79,57.79,57.79,1
20180301|2017-11-27 23:00,28,57.79,57.8,57.79,57.8,17
20180301|2017-11-27 23:30,28,57.84,57.84,57.84,57.84,1
20180301|2017-11-28 00:30,28,57.83,57.83,57.78,57.78,4
20180301|2017-11-28 01:00,28,57.79,57.79,57.78,57.78,4
20180301|2017-11-28 01:30,28,57.91,57.91,57.91,57.91,1
20180301|2017-11-28 02:00,28,57.93,57.93,57.73,57.75,63
20180301|2017-11-28 02:30,28,57.74,57.74,57.68,57.74,18
20180301|2017-11-28 03:00,28,57.75,57.75,57.6,57.62,118
20180301|2017-11-28 03:30,28,57.62,57.7,57.58,57.61,41
20180301|2017-11-28 04:00,28,57.65,57.73,57.63,57.63,150
20180301|2017-11-28 04:30,28,57.61,57.64,57.59,57.6,17
20180301|2017-11-28 05:00,28,57.57,57.64,57.56,57.64,77
20180301|2017-11-28 05:30,28,57.63,57.63,57.49,57.53,65
20180301|2017-11-28 06:00,28,57.61,57.71,57.57,57.68,34
20180301|2017-11-28 06:30,28,57.68,57.72,57.66,57.72,106
20180301|2017-11-28 07:00,28,57.74,57.77,57.66,57.67,17
20180301|2017-11-28 07:30,28,57.7,57.82,57.7,57.78,39
20180301|2017-11-28 08:00,28,57.72,57.94,57.68,57.8,108
20180301|2017-11-28 08:30,28,57.76,57.95,57.76,57.95,138
20180301|2017-11-28 09:00,28,57.93,58.06,57.88,58.04,56
20180301|2017-11-28 09:30,28,58.06,58.09,57.88,57.9,64
20180301|2017-11-28 10:00,28,57.93,57.97,57.85,57.97,122
20180301|2017-11-28 10:30,28,57.95,57.95,57.66,57.86,252
20180301|2017-11-28 11:00,28,57.86,58.03,57.78,57.99,240
20180301|2017-11-28 11:30,28,57.98,57.98,57.9,57.92,25
20180301|2017-11-28 12:00,28,57.94,58.03,57.93,57.98,33
20180301|2017-11-28 12:30,28,57.97,57.99,57.94,57.98,12
20180301|2017-11-28 13:00,28,58.01,58.07,57.98,58,30
20180301|2017-11-28 13:30,28,57.98,57.98,57.93,57.97,34
20180301|2017-11-28 14:00,28,57.92,57.92,57.9,57.92,29
20180301|2017-11-28 14:30,28,57.92,57.92,57.89,57.89,6
20180301|2017-11-28 15:00,28,57.91,57.91,57.87,57.87,9
20180301|2017-11-28 15:30,28,57.87,57.91,57.65,57.75,105
20180301|2017-11-28 16:30,28,57.75,57.77,57.72,57.72,6
20180301|2017-11-29 00:00,29,57.72,57.72,57.72,57.72,1
20180301|2017-11-29 01:00,29,57.8,57.8,57.8,57.8,1
20180301|2017-11-29 02:00,29,57.73,57.78,57.69,57.78,10
20180301|2017-11-29 02:30,29,57.76,57.77,57.75,57.77,8
20180301|2017-11-29 03:00,29,57.75,57.75,57.64,57.68,76
20180301|2017-11-29 03:30,29,57.68,57.68,57.66,57.66,5
20180301|2017-11-29 04:00,29,57.64,57.64,57.45,57.47,316
20180301|2017-11-29 04:30,29,57.48,57.54,57.47,57.47,210
20180301|2017-11-29 05:00,29,57.47,57.54,57.47,57.54,51
20180301|2017-11-29 05:30,29,57.64,57.8,57.64,57.8,458
20180301|2017-11-29 06:00,29,57.82,57.87,57.8,57.84,147
20180301|2017-11-29 06:30,29,57.84,57.88,57.8,57.87,82
20180301|2017-11-29 07:00,29,57.87,57.91,57.74,57.74,95
20180301|2017-11-29 07:30,29,57.75,57.79,57.69,57.75,77
20180301|2017-11-29 08:00,29,57.79,57.86,57.68,57.86,194
20180301|2017-11-29 08:30,29,57.86,57.89,57.79,57.88,51
20180301|2017-11-29 09:00,29,57.89,57.96,57.71,57.77,249
20180301|2017-11-29 09:30,29,57.77,58.28,57.66,58.17,924
20180301|2017-11-29 10:00,29,58.15,58.16,57.31,57.6,2060
20180301|2017-11-29 10:30,29,57.56,57.6,57.29,57.42,360
20180301|2017-11-29 11:00,29,57.33,57.33,56.79,56.82,350
20180301|2017-11-29 11:30,29,56.82,57.14,56.81,57.01,398
20180301|2017-11-29 12:00,29,57,57.16,56.93,57.04,290
20180301|2017-11-29 12:30,29,57.04,57.11,56.84,57.03,90
20180301|2017-11-29 13:00,29,57.09,57.52,57.08,57.27,334
20180301|2017-11-29 13:30,29,57.28,57.44,57.27,57.41,215
20180301|2017-11-29 14:00,29,57.41,57.43,57.41,57.43,191
20180301|2017-11-29 14:30,29,57.43,57.43,57.36,57.39,337
20180301|2017-11-29 15:00,29,57.4,57.46,57.4,57.44,86
20180301|2017-11-29 15:30,29,57.43,57.43,57.42,57.43,16
20180301|2017-11-29 16:00,29,57.4,57.4,57.4,57.4,1
20180301|2017-11-29 19:00,30,57.3,57.35,57.3,57.35,2
20180301|2017-11-29 20:30,30,57.43,57.43,57.43,57.43,1
20180301|2017-11-29 21:30,30,57.44,57.44,57.44,57.44,2
20180301|2017-11-29 22:30,30,57.45,57.46,57.45,57.46,3
20180301|2017-11-29 23:00,30,57.55,57.55,57.53,57.53,38
20180301|2017-11-29 23:30,30,57.53,57.53,57.53,57.53,4
20180301|2017-11-30 00:00,30,57.51,57.51,57.51,57.51,16
20180301|2017-11-30 00:30,30,57.56,57.57,57.53,57.53,41
20180301|2017-11-30 01:00,30,57.51,57.51,57.45,57.47,11
20180301|2017-11-30 01:30,30,57.46,57.51,57.46,57.51,2
20180301|2017-11-30 02:00,30,57.53,57.53,57.4,57.52,60
20180301|2017-11-30 02:30,30,57.5,57.6,57.5,57.56,77
20180301|2017-11-30 03:00,30,57.53,57.6,57.51,57.51,55
20180301|2017-11-30 03:30,30,57.5,57.5,57.33,57.39,65
20180301|2017-11-30 04:00,30,57.42,57.62,57.42,57.62,48
20180301|2017-11-30 04:30,30,57.62,57.95,57.62,57.81,295
20180301|2017-11-30 05:00,30,57.81,57.88,57.77,57.86,103
20180301|2017-11-30 05:30,30,57.84,57.89,57.79,57.89,295
20180301|2017-11-30 06:00,30,57.89,57.94,57.58,57.91,282
20180301|2017-11-30 06:30,30,57.92,57.92,57.75,57.75,31
20180301|2017-11-30 07:00,30,57.8,57.87,57.75,57.81,33
20180301|2017-11-30 07:30,30,57.79,57.9,57.66,57.83,111
20180301|2017-11-30 08:00,30,57.85,57.87,57.59,57.8,155
20180301|2017-11-30 08:30,30,57.73,57.92,57.59,57.69,214
20180301|2017-11-30 09:00,30,57.68,57.69,57.16,57.25,1047
20180301|2017-11-30 09:30,30,57.2,57.47,56.87,57.45,496
20180301|2017-11-30 10:00,30,57.44,57.81,57.35,57.48,465
20180301|2017-11-30 10:30,30,57.47,57.49,57.06,57.11,389
20180301|2017-11-30 11:00,30,57.12,57.26,57.05,57.07,175
20180301|2017-11-30 11:30,30,57.14,57.23,56.96,57.02,100
20180301|2017-11-30 12:00,30,57.04,57.31,56.97,57.11,181
20180301|2017-11-30 12:30,30,57.07,57.13,57,57.13,44
20180301|2017-11-30 13:00,30,57.21,57.45,57.21,57.42,421
20180301|2017-11-30 13:30,30,57.41,57.41,57.26,57.28,110
20180301|2017-11-30 14:00,30,57.3,57.31,57.29,57.29,68
20180301|2017-11-30 14:30,30,57.3,57.32,57.28,57.32,5
20180301|2017-11-30 15:00,30,57.36,57.37,57.36,57.37,2
20180301|2017-11-30 15:30,30,57.39,57.4,57.39,57.4,7
20180301|2017-11-30 19:00,1,57.4,57.4,57.33,57.36,7
20180301|2017-11-30 19:30,1,57.44,57.44,57.44,57.44,1
20180301|2017-11-30 20:00,1,57.5,57.5,57.47,57.47,2
20180301|2017-11-30 20:30,1,57.56,57.59,57.56,57.57,4
20180301|2017-11-30 21:00,1,57.54,57.54,57.54,57.54,1
20180301|2017-11-30 21:30,1,57.58,57.63,57.58,57.63,3
20180301|2017-11-30 22:30,1,57.57,57.57,57.57,57.57,2
20180301|2017-11-30 23:00,1,57.55,57.56,57.55,57.56,2
20180301|2017-12-01 01:00,1,57.68,57.69,57.67,57.67,7
20180301|2017-12-01 01:30,1,57.68,57.68,57.66,57.66,8
20180301|2017-12-01 02:00,1,57.65,57.74,57.65,57.74,46
20180301|2017-12-01 02:30,1,57.75,57.76,57.64,57.68,34
20180301|2017-12-01 03:00,1,57.68,57.72,57.61,57.72,8
20180301|2017-12-01 03:30,1,57.72,57.76,57.7,57.76,32
20180301|2017-12-01 04:00,1,57.79,57.87,57.78,57.85,95
20180301|2017-12-01 04:30,1,57.86,57.89,57.73,57.74,74
20180301|2017-12-01 05:00,1,57.76,57.78,57.66,57.7,113
20180301|2017-12-01 05:30,1,57.8,57.83,57.8,57.83,8
20180301|2017-12-01 06:00,1,57.82,57.92,57.82,57.87,159
20180301|2017-12-01 06:30,1,57.89,57.9,57.85,57.86,14
20180301|2017-12-01 07:00,1,57.86,57.92,57.78,57.8,146
20180301|2017-12-01 07:30,1,57.83,57.92,57.81,57.9,43
20180301|2017-12-01 08:00,1,57.92,58.39,57.92,58.24,930
20180301|2017-12-01 08:30,1,58.22,58.64,58.16,58.64,1591
20180301|2017-12-01 09:00,1,58.69,58.71,58.55,58.62,432
20180301|2017-12-01 09:30,1,58.65,58.82,58.59,58.72,763
20180301|2017-12-01 10:00,1,58.71,58.77,58.3,58.45,126
20180301|2017-12-01 10:30,1,58.47,58.52,58.3,58.4,130
20180301|2017-12-01 11:00,1,58.45,58.55,58.34,58.36,111
20180301|2017-12-01 11:30,1,58.35,58.4,58.23,58.28,56
20180301|2017-12-01 12:00,1,58.27,58.29,58.06,58.07,289
20180301|2017-12-01 12:30,1,58.06,58.31,57.99,58.21,423
20180301|2017-12-01 13:00,1,58.21,58.33,58.16,58.31,922
20180301|2017-12-01 13:30,1,58.31,58.33,58.25,58.25,53
20180301|2017-12-01 14:00,1,58.18,58.21,58.16,58.16,52
20180301|2017-12-01 14:30,1,58.21,58.28,58.21,58.28,31
20180301|2017-12-01 15:00,1,58.29,58.29,58.29,58.29,1
20180301|2017-12-01 15:30,1,58.28,58.29,58.23,58.23,8
20180301|2017-12-03 17:00,4,58.12,58.22,58.12,58.22,16
20180301|2017-12-03 17:30,4,58.19,58.19,58.11,58.14,9
20180301|2017-12-03 18:00,4,58.12,58.15,58.12,58.15,2
20180301|2017-12-03 18:30,4,58.13,58.13,58.1,58.1,3
20180301|2017-12-03 19:00,4,58.09,58.1,58.09,58.1,2
20180301|2017-12-03 19:30,4,58.07,58.07,57.81,57.91,37
20180301|2017-12-03 20:00,4,57.92,57.92,57.92,57.92,1
20180301|2017-12-03 20:30,4,57.9,57.9,57.9,57.9,1
20180301|2017-12-03 21:00,4,57.94,57.94,57.88,57.88,2
20180301|2017-12-03 21:30,4,57.89,57.9,57.89,57.9,3
20180301|2017-12-03 22:00,4,57.81,57.81,57.81,57.81,21
20180301|2017-12-03 23:00,4,57.87,57.87,57.87,57.87,1
20180301|2017-12-04 00:00,4,57.94,57.94,57.93,57.93,3
20180301|2017-12-04 01:00,4,57.9,57.91,57.85,57.85,9
20180301|2017-12-04 01:30,4,57.88,57.89,57.88,57.89,2
20180301|2017-12-04 02:00,4,57.84,57.88,57.84,57.85,3
20180301|2017-12-04 02:30,4,57.89,57.96,57.89,57.96,14
20180301|2017-12-04 03:00,4,57.83,57.83,57.72,57.72,38
20180301|2017-12-04 03:30,4,57.75,57.77,57.71,57.72,44
20180301|2017-12-04 04:00,4,57.66,57.79,57.66,57.78,17
20180301|2017-12-04 04:30,4,57.77,57.86,57.74,57.78,41
20180301|2017-12-04 05:00,4,57.77,57.81,57.69,57.69,24
20180301|2017-12-04 05:30,4,57.71,57.73,57.67,57.67,6
20180301|2017-12-04 06:00,4,57.67,57.7,57.63,57.7,97
20180301|2017-12-04 06:30,4,57.72,57.77,57.72,57.77,54
20180301|2017-12-04 07:00,4,57.74,57.97,57.73,57.8,123
20180301|2017-12-04 07:30,4,57.75,57.79,57.71,57.72,61
20180301|2017-12-04 08:00,4,57.69,57.71,57.52,57.68,268
20180301|2017-12-04 08:30,4,57.65,57.81,57.59,57.6,129
20180301|2017-12-04 09:00,4,57.66,57.71,57.47,57.56,349
20180301|2017-12-04 09:30,4,57.53,57.64,57.46,57.54,101
20180301|2017-12-04 10:00,4,57.56,57.71,57.56,57.58,48
20180301|2017-12-04 10:30,4,57.58,57.74,57.57,57.69,173
20180301|2017-12-04 11:00,4,57.7,57.74,57.63,57.7,71
20180301|2017-12-04 11:30,4,57.66,57.67,57.53,57.58,64
20180301|2017-12-04 12:00,4,57.6,57.6,57.56,57.58,6
20180301|2017-12-04 12:30,4,57.52,57.52,57.39,57.45,133
20180301|2017-12-04 13:00,4,57.43,57.51,57.36,57.42,83
20180301|2017-12-04 13:30,4,57.4,57.42,57.32,57.39,167
20180301|2017-12-04 14:00,4,57.41,57.41,57.41,57.41,25
20180301|2017-12-04 14:30,4,57.39,57.4,57.37,57.4,277
20180301|2017-12-04 15:00,4,57.43,57.43,57.42,57.42,276
20180301|2017-12-04 15:30,4,57.42,57.44,57.42,57.44,428
20180301|2017-12-04 19:00,5,57.56,57.59,57.56,57.59,3
20180301|2017-12-04 20:00,5,57.55,57.55,57.55,57.55,1
20180301|2017-12-04 21:30,5,57.58,57.58,57.58,57.58,2
20180301|2017-12-04 22:00,5,57.56,57.56,57.56,57.56,3
20180301|2017-12-04 22:30,5,57.55,57.55,57.55,57.55,1
20180301|2017-12-05 00:00,5,57.44,57.44,57.41,57.42,28
20180301|2017-12-05 00:30,5,57.4,57.4,57.39,57.39,3
20180301|2017-12-05 01:00,5,57.45,57.45,57.45,57.45,1
20180301|2017-12-05 01:30,5,57.4,57.4,57.25,57.25,42
20180301|2017-12-05 02:00,5,57.26,57.27,57.19,57.27,16
20180301|2017-12-05 02:30,5,57.29,57.36,57.26,57.27,35
20180301|2017-12-05 03:00,5,57.23,57.29,57.23,57.29,33
20180301|2017-12-05 03:30,5,57.3,57.32,57.21,57.28,28
20180301|2017-12-05 04:00,5,57.22,57.3,57.22,57.24,11
20180301|2017-12-05 04:30,5,57.23,57.25,57.15,57.19,32
20180301|2017-12-05 05:00,5,57.16,57.18,57.11,57.16,70
20180301|2017-12-05 05:30,5,57.18,57.18,57.17,57.17,4
20180301|2017-12-05 06:00,5,57.15,57.2,57.09,57.09,5
20180301|2017-12-05 06:30,5,57.13,57.16,57.13,57.16,2
20180301|2017-12-05 07:00,5,57.16,57.31,57.16,57.27,23
20180301|2017-12-05 07:30,5,57.25,57.38,57.25,57.32,20
20180301|2017-12-05 08:00,5,57.31,57.42,57.28,57.4,67
20180301|2017-12-05 08:30,5,57.35,57.54,57.33,57.54,117
20180301|2017-12-05 09:00,5,57.53,57.6,57.46,57.53,158
20180301|2017-12-05 09:30,5,57.52,57.66,57.48,57.55,70
20180301|2017-12-05 10:00,5,57.55,57.55,57.3,57.55,120
20180301|2017-12-05 10:30,5,57.55,57.55,57.36,57.49,58
20180301|2017-12-05 11:00,5,57.52,57.86,57.52,57.85,555
20180301|2017-12-05 11:30,5,57.86,57.91,57.8,57.8,439
20180301|2017-12-05 12:00,5,57.86,57.89,57.7,57.73,75
20180301|2017-12-05 12:30,5,57.72,57.76,57.68,57.76,402
20180301|2017-12-05 13:00,5,57.77,57.8,57.59,57.66,605
20180301|2017-12-05 13:30,5,57.7,57.71,57.64,57.64,37
20180301|2017-12-05 14:00,5,57.66,57.66,57.66,57.66,1
20180301|2017-12-05 14:30,5,57.66,57.69,57.65,57.69,11
20180301|2017-12-05 15:00,5,57.7,57.7,57.7,57.7,21
20180301|2017-12-05 15:30,5,57.7,57.8,57.45,57.51,76
20180301|2017-12-05 19:30,6,57.42,57.42,57.4,57.4,2
20180301|2017-12-05 20:00,6,57.42,57.42,57.42,57.42,1
20180301|2017-12-05 20:30,6,57.41,57.41,57.41,57.41,3
20180301|2017-12-05 21:00,6,57.41,57.41,57.41,57.41,1
20180301|2017-12-05 22:00,6,57.4,57.4,57.4,57.4,17
20180301|2017-12-05 23:30,6,57.42,57.42,57.42,57.42,1
20180301|2017-12-06 00:00,6,57.43,57.46,57.43,57.46,7
20180301|2017-12-06 00:30,6,57.45,57.45,57.45,57.45,3
20180301|2017-12-06 01:00,6,57.42,57.42,57.41,57.42,4
20180301|2017-12-06 01:30,6,57.48,57.57,57.48,57.57,3
20180301|2017-12-06 02:00,6,57.54,57.54,57.54,57.54,1
20180301|2017-12-06 02:30,6,57.61,57.61,57.39,57.44,26
20180301|2017-12-06 03:00,6,57.45,57.45,57.31,57.41,67
20180301|2017-12-06 03:30,6,57.33,57.34,57.27,57.33,73
20180301|2017-12-06 04:00,6,57.25,57.25,57.2,57.25,18
20180301|2017-12-06 04:30,6,57.24,57.3,57.18,57.24,94
20180301|2017-12-06 05:00,6,57.19,57.32,57.19,57.32,66
20180301|2017-12-06 05:30,6,57.25,57.25,56.95,56.96,276
20180301|2017-12-06 06:00,6,56.96,56.96,56.88,56.94,75
20180301|2017-12-06 06:30,6,56.93,56.93,56.8,56.91,283
20180301|2017-12-06 07:00,6,56.91,57,56.91,56.98,30
20180301|2017-12-06 07:30,6,56.9,57,56.87,56.96,126
20180301|2017-12-06 08:00,6,56.93,57.09,56.9,57.06,93
20180301|2017-12-06 08:30,6,57.06,57.06,56.61,56.76,252
20180301|2017-12-06 09:00,6,56.77,56.93,56.7,56.9,123
20180301|2017-12-06 09:30,6,56.93,57.06,56.72,56.79,289
20180301|2017-12-06 10:00,6,56.75,56.82,56.33,56.37,581
20180301|2017-12-06 10:30,6,56.36,56.47,56.22,56.23,174
20180301|2017-12-06 11:00,6,56.21,56.36,56.2,56.34,509
20180301|2017-12-06 11:30,6,56.3,56.4,56.3,56.4,182
20180301|2017-12-06 12:00,6,56.39,56.44,56.36,56.39,35
20180301|2017-12-06 12:30,6,56.33,56.5,56.33,56.46,28
20180301|2017-12-06 13:00,6,56.42,56.46,56,56.05,199
20180301|2017-12-06 13:30,6,56.05,56.14,56.04,56.07,92
20180301|2017-12-06 14:00,6,56.12,56.12,56.05,56.05,55
20180301|2017-12-06 14:30,6,56.01,56.07,55.99,56.07,23
20180301|2017-12-06 15:00,6,56.08,56.09,56.07,56.07,9
20180301|2017-12-06 15:30,6,56.04,56.08,56.03,56.08,5
20180301|2017-12-06 19:00,7,56.22,56.24,56.22,56.24,3
20180301|2017-12-06 21:00,7,56.24,56.24,56.24,56.24,1
20180301|2017-12-06 23:00,7,56.23,56.23,56.21,56.21,19
20180301|2017-12-06 23:30,7,56.2,56.2,56.16,56.16,4
20180301|2017-12-07 00:00,7,56.16,56.16,56.16,56.16,1
20180301|2017-12-07 00:30,7,56.04,56.04,56.04,56.04,1
20180301|2017-12-07 01:00,7,56.01,56.01,55.95,55.98,16
20180301|2017-12-07 01:30,7,56.04,56.09,56.01,56.09,4
20180301|2017-12-07 02:00,7,56.18,56.22,56.18,56.22,32
20180301|2017-12-07 02:30,7,56.22,56.29,56.21,56.29,29
20180301|2017-12-07 03:00,7,56.22,56.31,56.22,56.31,33
20180301|2017-12-07 03:30,7,56.3,56.33,56.21,56.21,73
20180301|2017-12-07 04:00,7,56.27,56.31,56.23,56.31,9
20180301|2017-12-07 04:30,7,56.33,56.4,56.3,56.31,40
20180301|2017-12-07 05:00,7,56.33,56.35,56.3,56.33,9
20180301|2017-12-07 05:30,7,56.27,56.34,56.27,56.3,7
20180301|2017-12-07 06:00,7,56.31,56.31,56.14,56.17,34
20180301|2017-12-07 06:30,7,56.18,56.18,56.1,56.17,37
20180301|2017-12-07 07:00,7,56.21,56.25,56.21,56.24,10
20180301|2017-12-07 07:30,7,56.17,56.4,56.15,56.39,39
20180301|2017-12-07 08:00,7,56.39,56.41,56.29,56.38,69
20180301|2017-12-07 08:30,7,56.39,56.48,56.33,56.46,50
20180301|2017-12-07 09:00,7,56.42,56.55,56.41,56.55,81
20180301|2017-12-07 09:30,7,56.58,56.58,56.45,56.58,134
20180301|2017-12-07 10:00,7,56.58,56.58,56.37,56.57,102
20180301|2017-12-07 10:30,7,56.55,56.73,56.5,56.7,150
20180301|2017-12-07 11:00,7,56.72,56.72,56.61,56.69,86
20180301|2017-12-07 11:30,7,56.72,56.77,56.7,56.77,80
20180301|2017-12-07 12:00,7,56.77,56.8,56.73,56.78,15
20180301|2017-12-07 12:30,7,56.78,56.85,56.75,56.75,62
20180301|2017-12-07 13:00,7,56.8,56.83,56.71,56.71,87
20180301|2017-12-07 13:30,7,56.69,56.74,56.69,56.72,18
20180301|2017-12-07 14:00,7,56.71,56.72,56.68,56.68,62
20180301|2017-12-07 14:30,7,56.7,56.7,56.65,56.65,4
20180301|2017-12-07 15:00,7,56.65,56.69,56.64,56.68,12
20180301|2017-12-07 15:30,7,56.65,56.68,56.65,56.68,5
20180301|2017-12-07 19:00,8,56.66,56.73,56.66,56.73,2
20180301|2017-12-07 20:30,8,56.68,56.69,56.68,56.69,2
20180301|2017-12-07 21:00,8,56.71,56.71,56.71,56.71,1
20180301|2017-12-07 23:30,8,56.77,56.77,56.77,56.77,1
20180301|2017-12-08 00:30,8,56.71,56.71,56.65,56.65,2
20180301|2017-12-08 01:00,8,56.67,56.67,56.64,56.66,6
20180301|2017-12-08 01:30,8,56.74,56.79,56.74,56.79,5
20180301|2017-12-08 02:00,8,56.85,56.95,56.85,56.94,39
20180301|2017-12-08 02:30,8,56.9,57,56.87,56.95,11
20180301|2017-12-08 03:00,8,56.9,56.95,56.9,56.95,6
20180301|2017-12-08 03:30,8,56.89,56.97,56.85,56.96,15
20180301|2017-12-08 04:00,8,57,57.2,57,57.14,108
20180301|2017-12-08 04:30,8,57.15,57.15,57.15,57.15,1
20180301|2017-12-08 05:00,8,57.07,57.11,57.06,57.1,10
20180301|2017-12-08 05:30,8,57.12,57.49,57.11,57.44,261
20180301|2017-12-08 06:00,8,57.45,57.72,57.4,57.63,255
20180301|2017-12-08 06:30,8,57.66,57.67,57.59,57.65,25
20180301|2017-12-08 07:00,8,57.68,57.78,57.66,57.73,198
20180301|2017-12-08 07:30,8,57.68,57.72,57.6,57.72,143
20180301|2017-12-08 08:00,8,57.72,57.81,57.58,57.64,245
20180301|2017-12-08 08:30,8,57.64,57.66,57.18,57.33,315
20180301|2017-12-08 09:00,8,57.32,57.32,57.06,57.13,246
20180301|2017-12-08 09:30,8,57.18,57.56,57.15,57.54,184
20180301|2017-12-08 10:00,8,57.54,57.59,57.4,57.41,129
20180301|2017-12-08 10:30,8,57.44,57.8,57.37,57.64,180
20180301|2017-12-08 11:00,8,57.7,57.72,57.29,57.43,111
20180301|2017-12-08 11:30,8,57.44,57.5,57.23,57.32,137
20180301|2017-12-08 12:00,8,57.36,57.41,57.2,57.36,116
20180301|2017-12-08 12:30,8,57.33,57.53,57.33,57.53,44
20180301|2017-12-08 13:00,8,57.54,57.58,57.41,57.41,183
20180301|2017-12-08 13:30,8,57.42,57.44,57.39,57.44,70
20180301|2017-12-08 14:00,8,57.44,57.44,57.4,57.4,40
20180301|2017-12-08 14:30,8,57.45,57.45,57.42,57.42,17
20180301|2017-12-08 15:00,8,57.48,57.48,57.41,57.43,4
20180301|2017-12-08 15:30,8,57.42,57.44,57.42,57.44,5
20180301|2017-12-10 17:00,11,57.35,57.37,57.26,57.26,30
20180301|2017-12-10 17:30,11,57.28,57.28,57.27,57.28,4
20180301|2017-12-10 18:00,11,57.27,57.27,57.14,57.24,28
20180301|2017-12-10 18:30,11,57.19,57.19,57.19,57.19,2
20180301|2017-12-10 19:30,11,57.27,57.27,57.27,57.27,1
20180301|2017-12-10 20:00,11,57.19,57.19,57.17,57.17,2
20180301|2017-12-10 20:30,11,57.15,57.19,57.15,57.19,6
20180301|2017-12-10 22:30,11,57.26,57.27,57.26,57.27,3
20180301|2017-12-10 23:00,11,57.21,57.21,57.2,57.2,2
20180301|2017-12-10 23:30,11,57.21,57.21,57.21,57.21,2
20180301|2017-12-11 00:00,11,57.24,57.34,57.24,57.34,16
20180301|2017-12-11 01:00,11,57.38,57.4,57.38,57.4,4
20180301|2017-12-11 01:30,11,57.43,57.47,57.43,57.47,3
20180301|2017-12-11 02:00,11,57.37,57.37,57.24,57.24,57
20180301|2017-12-11 02:30,11,57.23,57.29,57.21,57.29,25
20180301|2017-12-11 03:00,11,57.24,57.24,57.05,57.14,156
20180301|2017-12-11 03:30,11,57.15,57.23,57.13,57.16,75
20180301|2017-12-11 04:00,11,57.19,57.41,57.19,57.39,27
20180301|2017-12-11 04:30,11,57.37,57.38,57.3,57.3,22
20180301|2017-12-11 05:00,11,57.29,57.29,57.21,57.21,64
20180301|2017-12-11 05:30,11,57.31,57.33,57.26,57.26,15
20180301|2017-12-11 06:00,11,57.29,57.33,57.29,57.33,2
20180301|2017-12-11 06:30,11,57.34,57.71,57.34,57.67,229
20180301|2017-12-11 07:00,11,57.69,57.7,57.57,57.6,30
20180301|2017-12-11 07:30,11,57.62,57.63,57.55,57.58,6
20180301|2017-12-11 08:00,11,57.56,57.79,57.51,57.74,96
20180301|2017-12-11 08:30,11,57.73,57.74,57.62,57.63,103
20180301|2017-12-11 09:00,11,57.68,57.77,57.59,57.7,189
20180301|2017-12-11 09:30,11,57.73,57.86,57.66,57.83,471
20180301|2017-12-11 10:00,11,57.8,57.96,57.74,57.8,890
20180301|2017-12-11 10:30,11,57.81,57.96,57.76,57.96,348
20180301|2017-12-11 11:00,11,57.97,58.08,57.89,57.89,794
20180301|2017-12-11 11:30,11,57.91,57.91,57.8,57.85,33
20180301|2017-12-11 12:00,11,57.89,57.93,57.83,57.93,27
20180301|2017-12-11 12:30,11,57.92,58,57.92,58,62
20180301|2017-12-11 13:00,11,58.01,58.08,57.89,58.04,241
20180301|2017-12-11 13:30,11,58.04,58.04,57.95,58,172
20180301|2017-12-11 14:00,11,57.99,57.99,57.97,57.97,2
20180301|2017-12-11 14:30,11,57.97,58.04,57.97,58.04,52
20180301|2017-12-11 15:00,11,58.03,58.04,58.03,58.04,3
20180301|2017-12-11 15:30,11,58.04,58.07,58.04,58.04,6
20180301|2017-12-11 19:30,12,58.08,58.16,58.08,58.16,120
20180301|2017-12-11 20:00,12,58.16,58.36,58.16,58.32,623
20180301|2017-12-11 20:30,12,58.32,58.32,58.26,58.31,5
20180301|2017-12-11 21:00,12,58.34,58.34,58.34,58.34,1
20180301|2017-12-11 21:30,12,58.28,58.28,58.28,58.28,1
20180301|2017-12-11 22:30,12,58.37,58.37,58.37,58.37,1
20180301|2017-12-11 23:00,12,58.42,58.46,58.42,58.46,204
20180301|2017-12-11 23:30,12,58.46,58.46,58.46,58.46,20
20180301|2017-12-12 00:00,12,58.43,58.43,58.42,58.42,2
20180301|2017-12-12 00:30,12,58.39,58.43,58.39,58.43,3
20180301|2017-12-12 01:00,12,58.41,58.41,58.35,58.39,8
20180301|2017-12-12 01:30,12,58.41,58.41,58.4,58.41,4
20180301|2017-12-12 02:00,12,58.33,58.51,58.33,58.44,160
20180301|2017-12-12 02:30,12,58.45,58.57,58.44,58.53,40
20180301|2017-12-12 03:00,12,58.54,58.55,58.39,58.39,48
20180301|2017-12-12 03:30,12,58.38,58.46,58.38,58.46,7
20180301|2017-12-12 04:00,12,58.43,58.43,58.23,58.35,57
20180301|2017-12-12 04:30,12,58.34,58.4,58.3,58.39,22
20180301|2017-12-12 05:00,12,58.39,58.4,58.29,58.35,91
20180301|2017-12-12 05:30,12,58.36,58.4,58.32,58.4,54
20180301|2017-12-12 06:00,12,58.44,58.51,58.39,58.5,27
20180301|2017-12-12 06:30,12,58.47,58.51,58.45,58.5,13
20180301|2017-12-12 07:00,12,58.52,58.56,58.43,58.47,73
20180301|2017-12-12 07:30,12,58.47,58.52,58.34,58.48,168
20180301|2017-12-12 08:00,12,58.46,58.47,58.22,58.22,346
20180301|2017-12-12 08:30,12,58.21,58.21,57.71,57.8,1495
20180301|2017-12-12 09:00,12,57.79,57.96,57.67,57.77,333
20180301|2017-12-12 09:30,12,57.75,57.91,57.69,57.88,118
20180301|2017-12-12 10:00,12,57.92,57.92,57.45,57.5,243
20180301|2017-12-12 10:30,12,57.49,57.55,57.21,57.21,157
20180301|2017-12-12 11:00,12,57.24,57.31,57.09,57.2,630
20180301|2017-12-12 11:30,12,57.21,57.25,57.14,57.23,130
20180301|2017-12-12 12:00,12,57.25,57.25,57.14,57.24,79
20180301|2017-12-12 12:30,12,57.22,57.22,57.08,57.09,489
20180301|2017-12-12 13:00,12,57.1,57.15,56.89,57.12,174
20180301|2017-12-12 13:30,12,57.11,57.18,57.1,57.17,157
20180301|2017-12-12 14:00,12,57.18,57.22,57.17,57.2,61
20180301|2017-12-12 14:30,12,57.2,57.21,57.19,57.21,20
20180301|2017-12-12 15:00,12,57.23,57.25,57.22,57.23,13
20180301|2017-12-12 15:30,12,57.26,57.5,57.26,57.5,66
20180301|2017-12-12 16:30,12,57.38,57.39,57.38,57.39,4
20180301|2017-12-12 19:00,13,57.47,57.49,57.47,57.47,29
20180301|2017-12-12 20:30,13,57.54,57.54,57.54,57.54,1
20180301|2017-12-12 21:30,13,57.52,57.52,57.49,57.49,2
20180301|2017-12-12 22:30,13,57.43,57.43,57.43,57.43,1
20180301|2017-12-12 23:30,13,57.5,57.5,57.49,57.49,3
20180301|2017-12-13 00:00,13,57.53,57.53,57.45,57.48,14
20180301|2017-12-13 01:00,13,57.47,57.47,57.47,57.47,1
20180301|2017-12-13 01:30,13,57.57,57.59,57.54,57.54,5
20180301|2017-12-13 02:00,13,57.6,57.63,57.6,57.62,13
20180301|2017-12-13 02:30,13,57.63,57.65,57.61,57.61,11
20180301|2017-12-13 03:00,13,57.58,57.69,57.58,57.64,13
20180301|2017-12-13 03:30,13,57.57,57.59,57.55,57.57,13
20180301|2017-12-13 04:00,13,57.58,57.58,57.5,57.5,5
20180301|2017-12-13 04:30,13,57.51,57.51,57.45,57.49,6
20180301|2017-12-13 05:00,13,57.44,57.51,57.44,57.5,9
20180301|2017-12-13 05:30,13,57.45,57.49,57.37,57.37,39
20180301|2017-12-13 06:00,13,57.38,57.47,57.38,57.43,38
20180301|2017-12-13 06:30,13,57.47,57.56,57.47,57.54,52
20180301|2017-12-13 07:00,13,57.52,57.6,57.46,57.46,37
20180301|2017-12-13 07:30,13,57.56,57.72,57.38,57.43,129
20180301|2017-12-13 08:00,13,57.43,57.47,57.24,57.27,191
20180301|2017-12-13 08:30,13,57.26,57.3,57.09,57.12,153
20180301|2017-12-13 09:00,13,57.11,57.2,56.99,57.19,183
20180301|2017-12-13 09:30,13,57.17,57.29,56.9,57.04,406
20180301|2017-12-13 10:00,13,56.99,56.99,56.59,56.74,831
20180301|2017-12-13 10:30,13,56.76,56.76,56.61,56.63,64
20180301|2017-12-13 11:00,13,56.62,56.7,56.55,56.62,171
20180301|2017-12-13 11:30,13,56.66,56.83,56.66,56.76,53
20180301|2017-12-13 12:00,13,56.76,56.79,56.72,56.73,74
20180301|2017-12-13 12:30,13,56.77,56.81,56.7,56.75,100
20180301|2017-12-13 13:00,13,56.76,56.8,56.47,56.49,163
20180301|2017-12-13 13:30,13,56.46,56.59,56.45,56.55,33
20180301|2017-12-13 14:00,13,56.59,56.6,56.54,56.54,153
20180301|2017-12-13 14:30,13,56.57,56.58,56.55,56.56,33
20180301|2017-12-13 15:00,13,56.6,56.65,56.6,56.63,12
20180301|2017-12-13 15:30,13,56.63,56.63,56.57,56.57,10
20180301|2017-12-13 16:30,13,56.63,56.63,56.63,56.63,1
20180301|2017-12-13 19:00,14,56.71,56.71,56.71,56.71,2
20180301|2017-12-13 20:00,14,56.71,56.71,56.67,56.67,2
20180301|2017-12-13 20:30,14,56.69,56.71,56.68,56.68,3
20180301|2017-12-13 21:00,14,56.67,56.67,56.67,56.67,1
20180301|2017-12-13 22:00,14,56.65,56.65,56.62,56.62,2
20180301|2017-12-13 22:30,14,56.58,56.58,56.58,56.58,2
20180301|2017-12-13 23:30,14,56.57,56.57,56.54,56.54,5
20180301|2017-12-14 00:00,14,56.56,56.58,56.56,56.58,2
20180301|2017-12-14 00:30,14,56.59,56.69,56.58,56.69,8
20180301|2017-12-14 01:00,14,56.63,56.63,56.63,56.63,3
20180301|2017-12-14 01:30,14,56.65,56.7,56.65,56.7,9
20180301|2017-12-14 02:00,14,56.68,56.75,56.68,56.72,31
20180301|2017-12-14 02:30,14,56.73,56.81,56.71,56.77,125
20180301|2017-12-14 03:00,14,56.77,56.77,56.54,56.54,32
20180301|2017-12-14 03:30,14,56.55,56.6,56.41,56.55,93
20180301|2017-12-14 04:00,14,56.52,56.52,56.41,56.49,27
20180301|2017-12-14 04:30,14,56.47,56.53,56.45,56.45,33
20180301|2017-12-14 05:00,14,56.5,56.5,56.4,56.41,28
20180301|2017-12-14 05:30,14,56.37,56.37,56.2,56.2,69
20180301|2017-12-14 06:00,14,56.2,56.26,56.2,56.24,14
20180301|2017-12-14 06:30,14,56.27,56.27,56.12,56.2,35
20180301|2017-12-14 07:00,14,56.16,56.36,56.16,56.35,21
20180301|2017-12-14 07:30,14,56.27,56.27,56.12,56.23,50
20180301|2017-12-14 08:00,14,56.17,56.22,56.08,56.08,50
20180301|2017-12-14 08:30,14,56.15,56.56,56.15,56.49,255
20180301|2017-12-14 09:00,14,56.5,56.74,56.44,56.54,322
20180301|2017-12-14 09:30,14,56.59,56.98,56.59,56.63,464
20180301|2017-12-14 10:00,14,56.63,56.93,56.5,56.91,375
20180301|2017-12-14 10:30,14,56.84,56.95,56.71,56.71,51
20180301|2017-12-14 11:00,14,56.78,56.9,56.78,56.9,32
20180301|2017-12-14 11:30,14,56.88,56.88,56.81,56.86,43
20180301|2017-12-14 12:00,14,56.8,56.92,56.78,56.92,16
20180301|2017-12-14 12:30,14,56.94,57.06,56.89,56.9,143
20180301|2017-12-14 13:00,14,56.96,57.09,56.94,56.96,156
20180301|2017-12-14 13:30,14,56.97,57.09,56.97,57.07,87
20180301|2017-12-14 14:00,14,57.06,57.06,57.04,57.04,11
20180301|2017-12-14 14:30,14,57.06,57.13,57.06,57.07,11
20180301|2017-12-14 15:00,14,57.11,57.2,57.11,57.18,14
20180301|2017-12-14 15:30,14,57.15,57.18,57.13,57.18,21
20180301|2017-12-14 19:00,15,57.11,57.11,57.06,57.06,3
20180301|2017-12-14 19:30,15,57.11,57.11,57.11,57.11,1
20180301|2017-12-14 20:00,15,57.12,57.12,57.08,57.08,2
20180301|2017-12-14 20:30,15,57.14,57.17,57.14,57.16,3
20180301|2017-12-14 21:00,15,57.14,57.14,57.14,57.14,1
20180301|2017-12-14 21:30,15,57.12,57.12,57.11,57.11,2
20180301|2017-12-14 22:00,15,57.15,57.15,57.15,57.15,1
20180301|2017-12-14 22:30,15,57.14,57.14,57.14,57.14,2
20180301|2017-12-14 23:00,15,57.15,57.21,57.13,57.13,7
20180301|2017-12-14 23:30,15,57.13,57.13,57.09,57.09,4
20180301|2017-12-15 00:00,15,57.08,57.08,57.08,57.08,1
20180301|2017-12-15 00:30,15,57.14,57.16,57.14,57.16,19
20180301|2017-12-15 01:00,15,57.14,57.14,57.14,57.14,1
20180301|2017-12-15 01:30,15,57.23,57.24,57.22,57.24,4
20180301|2017-12-15 02:00,15,57.26,57.35,57.26,57.34,41
20180301|2017-12-15 02:30,15,57.34,57.36,57.3,57.33,53
20180301|2017-12-15 03:00,15,57.29,57.29,57.17,57.19,35
20180301|2017-12-15 03:30,15,57.17,57.21,57.13,57.18,48
20180301|2017-12-15 04:00,15,57.17,57.3,57.17,57.29,42
20180301|2017-12-15 04:30,15,57.3,57.36,57.25,57.35,119
20180301|2017-12-15 05:00,15,57.39,57.4,57.32,57.32,32
20180301|2017-12-15 05:30,15,57.28,57.35,57.28,57.29,13
20180301|2017-12-15 06:00,15,57.3,57.32,57.29,57.32,7
20180301|2017-12-15 06:30,15,57.34,57.34,57.06,57.16,111
20180301|2017-12-15 07:00,15,57.18,57.19,57.14,57.19,65
20180301|2017-12-15 07:30,15,57.22,57.29,57.19,57.24,74
20180301|2017-12-15 08:00,15,57.27,57.42,57.26,57.35,443
20180301|2017-12-15 08:30,15,57.32,57.32,57.13,57.21,161
20180301|2017-12-15 09:00,15,57.18,57.18,56.94,57.03,292
20180301|2017-12-15 09:30,15,57.03,57.35,56.93,57.3,242
20180301|2017-12-15 10:00,15,57.32,57.34,57.21,57.34,127
20180301|2017-12-15 10:30,15,57.32,57.34,57.23,57.26,298
20180301|2017-12-15 11:00,15,57.27,57.28,57.14,57.23,158
20180301|2017-12-15 11:30,15,57.22,57.28,57.15,57.26,68
20180301|2017-12-15 12:00,15,57.28,57.35,57.22,57.23,143
20180301|2017-12-15 12:30,15,57.24,57.28,57.15,57.23,82
20180301|2017-12-15 13:00,15,57.25,57.3,57.2,57.23,140
20180301|2017-12-15 13:30,15,57.23,57.25,57.2,57.25,54
20180301|2017-12-15 14:00,15,57.21,57.22,57.21,57.22,23
20180301|2017-12-15 14:30,15,57.22,57.26,57.21,57.25,29
20180301|2017-12-15 15:00,15,57.23,57.27,57.22,57.27,8
20180301|2017-12-15 15:30,15,57.28,57.28,57.27,57.27,2
20180301|2017-12-17 17:30,18,57.36,57.36,57.36,57.36,1
20180301|2017-12-17 19:00,18,57.28,57.28,57.28,57.28,1
20180301|2017-12-17 21:00,18,57.27,57.27,57.27,57.27,1
20180301|2017-12-17 22:00,18,57.34,57.34,57.34,57.34,2
20180301|2017-12-17 22:30,18,57.33,57.33,57.33,57.33,1
20180301|2017-12-17 23:30,18,57.38,57.55,57.38,57.53,33
20180301|2017-12-18 00:00,18,57.53,57.56,57.53,57.55,3
20180301|2017-12-18 00:30,18,57.57,57.58,57.57,57.57,4
20180301|2017-12-18 01:00,18,57.56,57.59,57.56,57.59,8
20180301|2017-12-18 01:30,18,57.61,57.61,57.6,57.6,11
20180301|2017-12-18 02:00,18,57.57,57.65,57.57,57.64,145
20180301|2017-12-18 02:30,18,57.6,57.65,57.51,57.51,241
20180301|2017-12-18 03:00,18,57.51,57.67,57.51,57.67,690
20180301|2017-12-18 03:30,18,57.68,57.7,57.66,57.7,12
20180301|2017-12-18 04:00,18,57.7,57.7,57.68,57.68,20
20180301|2017-12-18 04:30,18,57.63,57.65,57.53,57.54,26
20180301|2017-12-18 05:00,18,57.52,57.58,57.47,57.47,506
20180301|2017-12-18 05:30,18,57.48,57.48,57.42,57.44,212
20180301|2017-12-18 06:00,18,57.42,57.48,57.4,57.48,16
20180301|2017-12-18 06:30,18,57.51,57.51,57.44,57.49,10
20180301|2017-12-18 07:00,18,57.51,57.59,57.51,57.55,33
20180301|2017-12-18 07:30,18,57.51,57.55,57.47,57.48,75
20180301|2017-12-18 08:00,18,57.49,57.64,57.49,57.5,53
20180301|2017-12-18 08:30,18,57.5,57.51,57.24,57.36,431
20180301|2017-12-18 09:00,18,57.34,57.62,57.3,57.59,288
20180301|2017-12-18 09:30,18,57.59,57.59,57.35,57.58,101
20180301|2017-12-18 10:00,18,57.58,57.63,57.45,57.51,129
20180301|2017-12-18 10:30,18,57.46,57.48,57.38,57.38,64
20180301|2017-12-18 11:00,18,57.38,57.38,56.91,56.91,528
20180301|2017-12-18 11:30,18,56.93,57.01,56.9,57.01,171
20180301|2017-12-18 12:00,18,56.99,57.01,56.95,56.99,25
20180301|2017-12-18 12:30,18,56.99,57.06,56.99,57.01,40
20180301|2017-12-18 13:00,18,57.03,57.29,57.03,57.23,307
20180301|2017-12-18 13:30,18,57.23,57.24,57.19,57.22,72
20180301|2017-12-18 14:00,18,57.22,57.24,57.21,57.24,46
20180301|2017-12-18 14:30,18,57.23,57.23,57.19,57.19,12
20180301|2017-12-18 15:00,18,57.22,57.3,57.22,57.3,30
20180301|2017-12-18 15:30,18,57.31,57.4,57.31,57.4,64
20180301|2017-12-18 16:00,18,57.33,57.33,57.33,57.33,1
20180301|2017-12-18 16:30,18,57.32,57.32,57.31,57.32,5
20180301|2017-12-18 20:30,19,57.33,57.33,57.33,57.33,2
20180301|2017-12-18 21:00,19,57.4,57.4,57.4,57.4,20
20180301|2017-12-18 23:00,19,57.4,57.4,57.4,57.4,1
20180301|2017-12-18 23:30,19,57.4,57.41,57.37,57.37,4
20180301|2017-12-19 00:00,19,57.38,57.4,57.38,57.4,2
20180301|2017-12-19 00:30,19,57.4,57.43,57.4,57.43,14
20180301|2017-12-19 01:00,19,57.45,57.49,57.45,57.47,28
20180301|2017-12-19 01:30,19,57.45,57.47,57.45,57.47,7
20180301|2017-12-19 02:00,19,57.47,57.58,57.47,57.58,62
20180301|2017-12-19 02:30,19,57.57,57.58,57.53,57.58,16
20180301|2017-12-19 03:00,19,57.53,57.55,57.51,57.55,11
20180301|2017-12-19 03:30,19,57.51,57.56,57.5,57.5,70
20180301|2017-12-19 04:00,19,57.46,57.47,57.45,57.45,5
20180301|2017-12-19 04:30,19,57.52,57.54,57.47,57.47,16
20180301|2017-12-19 05:00,19,57.5,57.58,57.5,57.57,133
20180301|2017-12-19 05:30,19,57.56,57.56,57.52,57.53,11
20180301|2017-12-19 06:00,19,57.54,57.57,57.54,57.57,9
20180301|2017-12-19 06:30,19,57.59,57.59,57.56,57.58,233
20180301|2017-12-19 07:00,19,57.57,57.6,57.56,57.6,324
20180301|2017-12-19 07:30,19,57.57,57.59,57.43,57.55,181
20180301|2017-12-19 08:00,19,57.56,57.7,57.43,57.43,1220
20180301|2017-12-19 08:30,19,57.45,57.52,57.37,57.38,213
20180301|2017-12-19 09:00,19,57.36,57.6,57.33,57.58,282
20180301|2017-12-19 09:30,19,57.56,57.58,57.4,57.42,157
20180301|2017-12-19 10:00,19,57.43,57.44,57.32,57.35,309
20180301|2017-12-19 10:30,19,57.36,57.54,57.32,57.49,265
20180301|2017-12-19 11:00,19,57.5,57.55,57.46,57.53,105
20180301|2017-12-19 11:30,19,57.54,57.56,57.52,57.54,68
20180301|2017-12-19 12:00,19,57.59,57.61,57.57,57.58,117
20180301|2017-12-19 12:30,19,57.59,57.6,57.55,57.58,195
20180301|2017-12-19 13:00,19,57.58,57.61,57.51,57.55,386
20180301|2017-12-19 13:30,19,57.55,57.6,57.54,57.59,83
20180301|2017-12-19 14:00,19,57.6,57.6,57.55,57.57,37
20180301|2017-12-19 14:30,19,57.57,57.61,57.57,57.61,19
20180301|2017-12-19 15:00,19,57.61,57.63,57.57,57.57,18
20180301|2017-12-19 15:30,19,57.59,57.81,57.57,57.71,171
20180301|2017-12-19 19:00,20,57.76,57.76,57.76,57.76,1
20180301|2017-12-19 19:30,20,57.76,57.76,57.76,57.76,32
20180301|2017-12-19 22:30,20,57.71,57.72,57.71,57.72,10
20180301|2017-12-20 00:00,20,57.76,57.76,57.75,57.75,45
20180301|2017-12-20 00:30,20,57.75,57.75,57.74,57.75,6
20180301|2017-12-20 01:00,20,57.73,57.73,57.73,57.73,1
20180301|2017-12-20 01:30,20,57.75,57.75,57.75,57.75,4
20180301|2017-12-20 02:00,20,57.78,57.87,57.78,57.82,249
20180301|2017-12-20 02:30,20,57.78,57.78,57.71,57.71,34
20180301|2017-12-20 03:00,20,57.71,57.75,57.71,57.75,8
20180301|2017-12-20 03:30,20,57.76,57.77,57.72,57.72,15
20180301|2017-12-20 04:00,20,57.72,57.78,57.71,57.78,14
20180301|2017-12-20 04:30,20,57.77,57.81,57.76,57.76,32
20180301|2017-12-20 05:00,20,57.74,57.77,57.72,57.74,15
20180301|2017-12-20 05:30,20,57.77,57.78,57.75,57.77,6
20180301|2017-12-20 06:00,20,57.76,57.79,57.76,57.79,3
20180301|2017-12-20 06:30,20,57.78,57.82,57.77,57.8,44
20180301|2017-12-20 07:00,20,57.8,57.83,57.78,57.8,46
20180301|2017-12-20 07:30,20,57.82,57.94,57.82,57.91,150
20180301|2017-12-20 08:00,20,57.93,57.93,57.8,57.8,67
20180301|2017-12-20 08:30,20,57.79,57.84,57.72,57.72,141
20180301|2017-12-20 09:00,20,57.68,57.75,57.64,57.72,99
20180301|2017-12-20 09:30,20,57.74,57.8,57.49,57.74,738
20180301|2017-12-20 10:00,20,57.74,58.1,57.74,58.08,630
20180301|2017-12-20 10:30,20,58.07,58.11,57.93,57.94,183
20180301|2017-12-20 11:00,20,57.95,57.99,57.91,57.99,36
20180301|2017-12-20 11:30,20,58,58,57.96,57.99,13
20180301|2017-12-20 12:00,20,58,58.05,57.99,57.99,117
20180301|2017-12-20 12:30,20,58.03,58.07,58.01,58.07,49
20180301|2017-12-20 13:00,20,58.07,58.15,58.07,58.12,357
20180301|2017-12-20 13:30,20,58.13,58.15,58.11,58.12,31
20180301|2017-12-20 14:00,20,58.15,58.15,58.12,58.13,255
20180301|2017-12-20 14:30,20,58.14,58.14,58.11,58.11,42
20180301|2017-12-20 15:00,20,58.11,58.11,58.11,58.11,49
20180301|2017-12-20 15:30,20,58.09,58.09,58.09,58.09,17
20180301|2017-12-20 16:00,20,58.09,58.14,58.05,58.14,72
20180301|2017-12-20 16:30,20,58.14,58.14,58.02,58.09,33
20180301|2017-12-20 19:00,21,58.13,58.13,58.11,58.11,4
20180301|2017-12-20 19:30,21,58.11,58.11,58.11,58.11,103
20180301|2017-12-20 20:00,21,58.11,58.11,58.09,58.09,33
20180301|2017-12-20 20:30,21,58.11,58.11,58.11,58.11,18
20180301|2017-12-20 21:00,21,58.11,58.11,58.08,58.08,67
20180301|2017-12-20 21:30,21,58.08,58.08,58.08,58.08,33
20180301|2017-12-21 00:00,21,58.1,58.12,58.1,58.12,31
20180301|2017-12-21 00:30,21,58.12,58.17,58.12,58.17,312
20180301|2017-12-21 01:00,21,58.16,58.17,58.16,58.17,20
20180301|2017-12-21 01:30,21,58.2,58.21,58.2,58.21,21
20180301|2017-12-21 02:00,21,58.19,58.22,58.13,58.2,37
20180301|2017-12-21 02:30,21,58.2,58.2,58.17,58.18,36
20180301|2017-12-21 03:00,21,58.13,58.13,58.02,58.07,154
20180301|2017-12-21 03:30,21,58.07,58.07,57.97,58,31
20180301|2017-12-21 04:00,21,58,58.04,58,58.02,12
20180301|2017-12-21 04:30,21,58.07,58.08,57.98,57.98,53
20180301|2017-12-21 05:00,21,57.98,58,57.93,58,37
20180301|2017-12-21 05:30,21,58.03,58.06,58.01,58.03,31
20180301|2017-12-21 06:00,21,58.02,58.04,57.99,58.03,22
20180301|2017-12-21 06:30,21,58.02,58.03,57.94,57.96,306
20180301|2017-12-21 07:00,21,57.95,57.95,57.76,57.81,508
20180301|2017-12-21 07:30,21,57.81,57.88,57.8,57.84,183
20180301|2017-12-21 08:00,21,57.87,57.94,57.69,57.75,409
20180301|2017-12-21 08:30,21,57.74,57.81,57.69,57.8,222
20180301|2017-12-21 09:00,21,57.79,57.9,57.73,57.89,315
20180301|2017-12-21 09:30,21,57.87,58.26,57.87,58.23,407
20180301|2017-12-21 10:00,21,58.23,58.32,58.11,58.21,391
20180301|2017-12-21 10:30,21,58.21,58.29,58.14,58.29,68
20180301|2017-12-21 11:00,21,58.3,58.39,58.28,58.29,300
20180301|2017-12-21 11:30,21,58.4,58.4,58.27,58.27,41
20180301|2017-12-21 12:00,21,58.27,58.28,58.22,58.25,13
20180301|2017-12-21 12:30,21,58.26,58.33,58.26,58.33,138
20180301|2017-12-21 13:00,21,58.34,58.41,58.32,58.4,465
20180301|2017-12-21 13:30,21,58.39,58.4,58.29,58.31,37
20180301|2017-12-21 14:00,21,58.31,58.32,58.29,58.29,22
20180301|2017-12-21 14:30,21,58.27,58.32,58.27,58.3,10
20180301|2017-12-21 15:00,21,58.27,58.27,58.26,58.27,24
20180301|2017-12-21 15:30,21,58.29,58.33,58.28,58.28,7
20180301|2017-12-21 16:00,21,58.26,58.26,58.23,58.23,10
20180301|2017-12-21 16:30,21,58.2,58.2,58.2,58.2,1
20180301|2017-12-21 19:00,22,58.21,58.21,58.21,58.21,32
20180301|2017-12-21 19:30,22,58.21,58.21,58.21,58.21,6
20180301|2017-12-21 20:00,22,58.21,58.22,58.21,58.22,165
20180301|2017-12-21 21:00,22,58.22,58.22,58.22,58.22,1
20180301|2017-12-21 21:30,22,58.25,58.26,58.25,58.26,102
20180301|2017-12-21 22:00,22,58.26,58.34,58.26,58.34,330
20180301|2017-12-21 22:30,22,58.25,58.25,58.25,58.25,1
20180301|2017-12-21 23:30,22,58.25,58.25,58.25,58.25,1
20180301|2017-12-22 00:30,22,58.23,58.23,58.22,58.23,19
20180301|2017-12-22 01:00,22,58.17,58.19,58.13,58.19,31
20180301|2017-12-22 01:30,22,58.22,58.24,58.2,58.24,19
20180301|2017-12-22 02:00,22,58.17,58.22,58.15,58.15,9
20180301|2017-12-22 02:30,22,58.16,58.17,58.15,58.15,22
20180301|2017-12-22 03:00,22,58.16,58.16,58.1,58.14,34
20180301|2017-12-22 03:30,22,58.15,58.15,58.05,58.11,918
20180301|2017-12-22 04:00,22,58.13,58.13,58.13,58.13,1
20180301|2017-12-22 04:30,22,58.21,58.23,58.14,58.14,423
20180301|2017-12-22 05:00,22,58.11,58.15,58.11,58.15,4
20180301|2017-12-22 05:30,22,58.16,58.16,58.14,58.14,5
20180301|2017-12-22 06:00,22,58.12,58.14,58,58.01,33
20180301|2017-12-22 06:30,22,57.99,58.03,57.93,57.97,84
20180301|2017-12-22 07:00,22,58,58.13,57.99,58.1,80
20180301|2017-12-22 07:30,22,58.07,58.11,58,58.11,185
20180301|2017-12-22 08:00,22,58.11,58.21,58.02,58.02,211
20180301|2017-12-22 08:30,22,58.02,58.16,57.99,58.16,139
20180301|2017-12-22 09:00,22,58.16,58.19,58.12,58.14,71
20180301|2017-12-22 09:30,22,58.19,58.2,58.02,58.04,83
20180301|2017-12-22 10:00,22,58.03,58.26,58.01,58.25,89
20180301|2017-12-22 10:30,22,58.25,58.35,58.25,58.27,253
20180301|2017-12-22 11:00,22,58.29,58.34,58.26,58.3,109
20180301|2017-12-22 11:30,22,58.3,58.35,58.28,58.35,130
20180301|2017-12-22 12:00,22,58.35,58.56,58.34,58.55,333
20180301|2017-12-22 12:30,22,58.55,58.55,58.45,58.46,174
20180301|2017-12-22 13:00,22,58.46,58.47,58.35,58.35,114
20180301|2017-12-22 13:30,22,58.36,58.36,58.33,58.34,366
20180301|2017-12-25 19:00,26,58.64,58.64,58.6,58.6,3
20180301|2017-12-25 19:30,26,58.56,58.57,58.56,58.57,7
20180301|2017-12-25 20:30,26,58.58,58.58,58.56,58.56,2
20180301|2017-12-25 23:30,26,58.62,58.62,58.62,58.62,1
20180301|2017-12-26 00:30,26,58.55,58.59,58.55,58.59,14
20180301|2017-12-26 01:00,26,58.53,58.56,58.53,58.56,4
20180301|2017-12-26 01:30,26,58.56,58.59,58.56,58.58,8
20180301|2017-12-26 02:00,26,58.59,58.62,58.55,58.55,167
20180301|2017-12-26 02:30,26,58.54,58.54,58.47,58.48,18
20180301|2017-12-26 03:00,26,58.5,58.5,58.39,58.43,13
20180301|2017-12-26 03:30,26,58.43,58.47,58.43,58.47,5
20180301|2017-12-26 04:00,26,58.5,58.5,58.5,58.5,1
20180301|2017-12-26 04:30,26,58.52,58.53,58.51,58.53,6
20180301|2017-12-26 05:00,26,58.5,58.5,58.44,58.44,11
20180301|2017-12-26 05:30,26,58.46,58.47,58.46,58.47,4
20180301|2017-12-26 06:00,26,58.46,58.51,58.4,58.51,31
20180301|2017-12-26 06:30,26,58.5,58.5,58.44,58.47,56
20180301|2017-12-26 07:00,26,58.48,58.61,58.48,58.6,183
20180301|2017-12-26 07:30,26,58.59,58.7,58.58,58.61,206
20180301|2017-12-26 08:00,26,58.61,58.84,58.61,58.8,1121
20180301|2017-12-26 08:30,26,58.82,58.88,58.73,58.73,77
20180301|2017-12-26 09:00,26,58.77,59.05,58.76,59.01,338
20180301|2017-12-26 09:30,26,59.04,59.57,59.04,59.49,920
20180301|2017-12-26 10:00,26,59.52,59.79,59.45,59.78,1029
20180301|2017-12-26 10:30,26,59.79,59.95,59.76,59.89,196
20180301|2017-12-26 11:00,26,59.91,59.91,59.75,59.79,109
20180301|2017-12-26 11:30,26,59.77,59.85,59.73,59.83,94
20180301|2017-12-26 12:00,26,59.8,59.91,59.8,59.84,69
20180301|2017-12-26 12:30,26,59.87,59.96,59.87,59.91,250
20180301|2017-12-26 13:00,26,59.92,60.04,59.92,59.96,316
20180301|2017-12-26 13:30,26,59.95,59.95,59.9,59.93,109
20180301|2017-12-26 14:00,26,59.92,59.93,59.83,59.85,297
20180301|2017-12-26 14:30,26,59.87,59.87,59.78,59.78,27
20180301|2017-12-26 15:00,26,59.78,59.78,59.76,59.76,5
20180301|2017-12-26 15:30,26,59.83,59.85,59.83,59.85,2
20180301|2017-12-26 23:30,27,59.75,59.75,59.75,59.75,2
20180301|2017-12-27 00:00,27,59.76,59.76,59.76,59.76,1
20180301|2017-12-27 00:30,27,59.78,59.78,59.71,59.74,56
20180301|2017-12-27 01:00,27,59.73,59.73,59.72,59.72,6
20180301|2017-12-27 01:30,27,59.81,59.95,59.81,59.92,171
20180301|2017-12-27 02:00,27,59.9,59.95,59.84,59.85,38
20180301|2017-12-27 02:30,27,59.85,59.85,59.76,59.78,74
20180301|2017-12-27 03:00,27,59.78,59.78,59.56,59.62,320
20180301|2017-12-27 03:30,27,59.66,59.66,59.57,59.64,58
20180301|2017-12-27 04:00,27,59.62,59.63,59.51,59.54,49
20180301|2017-12-27 04:30,27,59.55,59.64,59.55,59.63,50
20180301|2017-12-27 05:00,27,59.58,59.61,59.56,59.61,15
20180301|2017-12-27 05:30,27,59.56,59.56,59.37,59.4,182
20180301|2017-12-27 06:00,27,59.41,59.57,59.41,59.5,124
20180301|2017-12-27 06:30,27,59.55,59.55,59.45,59.5,56
20180301|2017-12-27 07:00,27,59.5,59.61,59.5,59.53,37
20180301|2017-12-27 07:30,27,59.53,59.6,59.47,59.54,37
20180301|2017-12-27 08:00,27,59.53,59.77,59.48,59.77,569
20180301|2017-12-27 08:30,27,59.76,59.79,59.52,59.79,191
20180301|2017-12-27 09:00,27,59.78,59.85,59.73,59.76,183
20180301|2017-12-27 09:30,27,59.72,59.78,59.64,59.69,144
20180301|2017-12-27 10:00,27,59.71,59.78,59.52,59.54,296
20180301|2017-12-27 10:30,27,59.53,59.58,59.44,59.52,120
20180301|2017-12-27 11:00,27,59.52,59.6,59.51,59.56,76
20180301|2017-12-27 11:30,27,59.55,59.6,59.53,59.53,50
20180301|2017-12-27 12:00,27,59.53,59.57,59.53,59.53,37
20180301|2017-12-27 12:30,27,59.52,59.59,59.52,59.58,83
20180301|2017-12-27 13:00,27,59.57,59.73,59.55,59.71,290
20180301|2017-12-27 13:30,27,59.7,59.74,59.67,59.69,198
20180301|2017-12-27 14:00,27,59.68,59.69,59.64,59.64,7
20180301|2017-12-27 14:30,27,59.63,59.67,59.61,59.67,22
20180301|2017-12-27 15:00,27,59.69,59.69,59.64,59.65,18
20180301|2017-12-27 15:30,27,59.66,59.66,59.6,59.65,21
20180301|2017-12-27 16:30,27,59.65,59.68,59.65,59.68,3
20180301|2017-12-27 19:30,28,59.75,59.75,59.75,59.75,2
20180301|2017-12-27 20:30,28,59.78,59.78,59.78,59.78,15
20180301|2017-12-27 21:00,28,59.76,59.76,59.76,59.76,1
20180301|2017-12-27 21:30,28,59.76,59.76,59.76,59.76,1
20180301|2017-12-27 22:30,28,59.79,59.79,59.79,59.79,1
20180301|2017-12-27 23:00,28,59.8,59.8,59.79,59.79,4
20180301|2017-12-27 23:30,28,59.82,59.82,59.82,59.82,1
20180301|2017-12-28 00:00,28,59.84,59.84,59.83,59.83,19
20180301|2017-12-28 01:00,28,59.8,59.82,59.8,59.82,4
20180301|2017-12-28 01:30,28,59.85,59.92,59.85,59.91,42
20180301|2017-12-28 02:00,28,59.89,59.93,59.84,59.84,49
20180301|2017-12-28 02:30,28,59.83,59.87,59.81,59.82,7
20180301|2017-12-28 03:00,28,59.83,59.87,59.81,59.85,67
20180301|2017-12-28 03:30,28,59.84,59.86,59.76,59.76,28
20180301|2017-12-28 04:00,28,59.8,59.83,59.77,59.77,19
20180301|2017-12-28 04:30,28,59.78,59.78,59.74,59.77,10
20180301|2017-12-28 05:00,28,59.76,59.76,59.72,59.72,13
20180301|2017-12-28 05:30,28,59.72,59.72,59.65,59.66,12
20180301|2017-12-28 06:00,28,59.67,59.67,59.6,59.61,30
20180301|2017-12-28 06:30,28,59.6,59.75,59.58,59.71,99
20180301|2017-12-28 07:00,28,59.7,59.75,59.66,59.72,93
20180301|2017-12-28 07:30,28,59.71,59.73,59.67,59.68,39
20180301|2017-12-28 08:00,28,59.66,59.76,59.62,59.67,65
20180301|2017-12-28 08:30,28,59.69,59.7,59.6,59.61,334
20180301|2017-12-28 09:00,28,59.6,59.68,59.55,59.58,1077
20180301|2017-12-28 09:30,28,59.58,59.65,59.57,59.57,334
20180301|2017-12-28 10:00,28,59.6,59.76,59.5,59.62,2637
20180301|2017-12-28 10:30,28,59.63,59.63,59.53,59.63,75
20180301|2017-12-28 11:00,28,59.62,59.68,59.58,59.67,393
20180301|2017-12-28 11:30,28,59.67,59.67,59.6,59.66,29
20180301|2017-12-28 12:00,28,59.67,59.73,59.65,59.67,277
20180301|2017-12-28 12:30,28,59.66,59.77,59.66,59.77,324
20180301|2017-12-28 13:00,28,59.76,59.89,59.75,59.87,468
20180301|2017-12-28 13:30,28,59.88,59.91,59.87,59.88,203
20180301|2017-12-28 14:00,28,59.9,59.93,59.87,59.91,43
20180301|2017-12-28 14:30,28,59.92,59.97,59.92,59.96,234
20180301|2017-12-28 15:00,28,59.94,59.94,59.94,59.94,22
20180301|2017-12-28 15:30,28,59.94,59.95,59.94,59.94,58
20180301|2017-12-28 19:00,29,59.9,60.03,59.9,60.03,30
20180301|2017-12-28 19:30,29,60.03,60.21,60.02,60.19,227
20180301|2017-12-28 20:00,29,60.19,60.2,60.19,60.2,9
20180301|2017-12-28 20:30,29,60.2,60.34,60.2,60.2,62
20180301|2017-12-28 21:00,29,60.26,60.26,60.26,60.26,1
20180301|2017-12-28 21:30,29,60.23,60.25,60.22,60.25,27
20180301|2017-12-28 22:00,29,60.25,60.31,60.25,60.29,68
20180301|2017-12-28 22:30,29,60.27,60.27,60.24,60.24,4
20180301|2017-12-28 23:00,29,60.32,60.32,60.32,60.32,1
20180301|2017-12-28 23:30,29,60.34,60.34,60.33,60.33,5
20180301|2017-12-29 00:00,29,60.3,60.3,60.27,60.27,19
20180301|2017-12-29 00:30,29,60.27,60.27,60.25,60.27,7
20180301|2017-12-29 01:00,29,60.21,60.26,60.19,60.26,69
20180301|2017-12-29 01:30,29,60.24,60.29,60.24,60.24,37
20180301|2017-12-29 02:00,29,60.23,60.31,60.19,60.21,66
20180301|2017-12-29 02:30,29,60.21,60.22,60.14,60.14,276
20180301|2017-12-29 03:00,29,60.16,60.2,60.1,60.11,410
20180301|2017-12-29 03:30,29,60.12,60.12,60.08,60.1,127
20180301|2017-12-29 04:00,29,60.13,60.19,60.13,60.17,20
20180301|2017-12-29 04:30,29,60.15,60.19,60.13,60.15,23
20180301|2017-12-29 05:00,29,60.17,60.2,60.16,60.16,26
20180301|2017-12-29 05:30,29,60.12,60.12,60.03,60.07,32
20180301|2017-12-29 06:00,29,60.08,60.19,60.08,60.15,58
20180301|2017-12-29 06:30,29,60.11,60.11,60.04,60.06,77
20180301|2017-12-29 07:00,29,60.04,60.1,60.02,60.08,44
20180301|2017-12-29 07:30,29,60.1,60.17,60.08,60.17,36
20180301|2017-12-29 08:00,29,60.14,60.19,60.12,60.18,174
20180301|2017-12-29 08:30,29,60.18,60.27,59.98,60.02,549
20180301|2017-12-29 09:00,29,60,60.18,59.98,60.17,115
20180301|2017-12-29 09:30,29,60.19,60.25,60.12,60.15,119
20180301|2017-12-29 10:00,29,60.15,60.19,60.09,60.18,175
20180301|2017-12-29 10:30,29,60.18,60.3,60.15,60.26,329
20180301|2017-12-29 11:00,29,60.24,60.51,60.24,60.5,333
20180301|2017-12-29 11:30,29,60.49,60.49,60.37,60.38,169
20180301|2017-12-29 12:00,29,60.4,60.42,60.28,60.36,119
20180301|2017-12-29 12:30,29,60.36,60.43,60.31,60.41,108
20180301|2017-12-29 13:00,29,60.39,60.53,60.37,60.38,444
20180301|2017-12-29 13:30,29,60.38,60.38,60.21,60.27,184
20180301|2018-01-01 19:00,2,60.3,60.37,60.24,60.33,18
20180301|2018-01-01 19:30,2,60.5,60.68,60.5,60.61,43
20180301|2018-01-01 20:00,2,60.63,60.74,60.63,60.69,20
20180301|2018-01-01 20:30,2,60.69,60.69,60.62,60.66,7
20180301|2018-01-01 22:00,2,60.61,60.62,60.61,60.62,4
20180301|2018-01-01 22:30,2,60.6,60.6,60.6,60.6,1
20180301|2018-01-01 23:00,2,60.62,60.63,60.6,60.6,11
20180301|2018-01-01 23:30,2,60.64,60.66,60.64,60.66,5
20180301|2018-01-02 00:00,2,60.66,60.67,60.66,60.67,5
20180301|2018-01-02 00:30,2,60.68,60.68,60.67,60.68,3
20180301|2018-01-02 01:00,2,60.65,60.74,60.65,60.69,70
20180301|2018-01-02 01:30,2,60.71,60.72,60.64,60.66,25
20180301|2018-01-02 02:00,2,60.63,60.63,60.53,60.55,86
20180301|2018-01-02 02:30,2,60.53,60.61,60.51,60.51,64
20180301|2018-01-02 03:00,2,60.49,60.52,60.45,60.45,16
20180301|2018-01-02 03:30,2,60.5,60.5,60.31,60.36,50
20180301|2018-01-02 04:00,2,60.37,60.4,60.29,60.35,56
20180301|2018-01-02 04:30,2,60.38,60.41,60.33,60.33,167
20180301|2018-01-02 05:00,2,60.36,60.36,60.27,60.33,51
20180301|2018-01-02 05:30,2,60.31,60.51,60.31,60.45,32
20180301|2018-01-02 06:00,2,60.44,60.52,60.41,60.52,41
20180301|2018-01-02 06:30,2,60.5,60.52,60.47,60.52,27
20180301|2018-01-02 07:00,2,60.52,60.54,60.31,60.35,116
20180301|2018-01-02 07:30,2,60.36,60.36,60.27,60.35,162
20180301|2018-01-02 08:00,2,60.35,60.51,60.35,60.45,186
20180301|2018-01-02 08:30,2,60.43,60.55,60.2,60.31,428
20180301|2018-01-02 09:00,2,60.31,60.5,60.21,60.32,489
20180301|2018-01-02 09:30,2,60.32,60.36,60.18,60.28,471
20180301|2018-01-02 10:00,2,60.29,60.29,60.14,60.19,689
20180301|2018-01-02 10:30,2,60.18,60.28,60.16,60.26,497
20180301|2018-01-02 11:00,2,60.26,60.33,60.19,60.32,340
20180301|2018-01-02 11:30,2,60.32,60.35,60.29,60.31,72
20180301|2018-01-02 12:00,2,60.3,60.33,60.22,60.23,33
20180301|2018-01-02 12:30,2,60.22,60.29,60.22,60.28,57
20180301|2018-01-02 13:00,2,60.28,60.4,60.28,60.39,380
20180301|2018-01-02 13:30,2,60.39,60.45,60.33,60.33,375
20180301|2018-01-02 14:00,2,60.33,60.4,60.33,60.4,24
20180301|2018-01-02 14:30,2,60.41,60.41,60.39,60.4,7
20180301|2018-01-02 15:30,2,60.39,60.4,60.34,60.34,19
20180301|2018-01-02 19:00,3,60.41,60.44,60.39,60.44,5
20180301|2018-01-02 19:30,3,60.43,60.43,60.43,60.43,2
20180301|2018-01-02 20:00,3,60.43,60.43,60.43,60.43,3
20180301|2018-01-02 20:30,3,60.37,60.37,60.37,60.37,2
20180301|2018-01-02 21:00,3,60.35,60.35,60.35,60.35,2
20180301|2018-01-02 21:30,3,60.34,60.34,60.34,60.34,1
20180301|2018-01-02 23:00,3,60.43,60.43,60.43,60.43,1
20180301|2018-01-02 23:30,3,60.39,60.39,60.39,60.39,2
20180301|2018-01-03 00:00,3,60.41,60.42,60.38,60.38,11
20180301|2018-01-03 00:30,3,60.4,60.4,60.38,60.38,12
20180301|2018-01-03 01:00,3,60.37,60.37,60.3,60.3,26
20180301|2018-01-03 01:30,3,60.31,60.31,60.3,60.3,3
20180301|2018-01-03 02:00,3,60.33,60.43,60.32,60.43,15
20180301|2018-01-03 02:30,3,60.44,60.46,60.37,60.38,58
20180301|2018-01-03 03:00,3,60.41,60.48,60.41,60.44,35
20180301|2018-01-03 03:30,3,60.47,60.56,60.47,60.5,151
20180301|2018-01-03 04:00,3,60.52,60.53,60.48,60.49,64
20180301|2018-01-03 04:30,3,60.48,60.51,60.44,60.5,93
20180301|2018-01-03 05:00,3,60.52,60.57,60.51,60.57,43
20180301|2018-01-03 05:30,3,60.57,60.7,60.56,60.68,79
20180301|2018-01-03 06:00,3,60.67,60.89,60.65,60.85,422
20180301|2018-01-03 06:30,3,60.84,60.89,60.78,60.83,218
20180301|2018-01-03 07:00,3,60.83,60.89,60.81,60.85,126
20180301|2018-01-03 07:30,3,60.83,60.83,60.73,60.75,192
20180301|2018-01-03 08:00,3,60.76,60.94,60.76,60.9,449
20180301|2018-01-03 08:30,3,60.89,61.09,60.87,61.02,542
20180301|2018-01-03 09:00,3,61.01,61.27,60.95,61.21,1154
20180301|2018-01-03 09:30,3,61.23,61.44,61.23,61.41,716
20180301|2018-01-03 10:00,3,61.4,61.4,61.19,61.3,581
20180301|2018-01-03 10:30,3,61.29,61.44,61.26,61.42,256
20180301|2018-01-03 11:00,3,61.46,61.49,61.28,61.28,311
20180301|2018-01-03 11:30,3,61.28,61.45,61.28,61.42,183
20180301|2018-01-03 12:00,3,61.42,61.56,61.41,61.45,232
20180301|2018-01-03 12:30,3,61.45,61.58,61.45,61.56,243
20180301|2018-01-03 13:00,3,61.56,61.59,61.43,61.55,796
20180301|2018-01-03 13:30,3,61.54,61.7,61.54,61.58,195
20180301|2018-01-03 14:00,3,61.58,61.64,61.57,61.61,99
20180301|2018-01-03 14:30,3,61.61,61.68,61.61,61.65,25
20180301|2018-01-03 15:00,3,61.66,61.7,61.64,61.66,205
20180301|2018-01-03 15:30,3,61.68,61.83,61.65,61.78,166
20180301|2018-01-03 16:00,3,61.77,61.77,61.7,61.7,12
20180301|2018-01-03 16:30,3,61.73,61.8,61.73,61.8,3
20180301|2018-01-03 19:00,4,61.65,61.68,61.62,61.66,29
20180301|2018-01-03 19:30,4,61.67,61.73,61.67,61.73,29
20180301|2018-01-03 20:00,4,61.71,61.79,61.68,61.79,6
20180301|2018-01-03 20:30,4,61.72,61.75,61.72,61.75,28
20180301|2018-01-03 21:30,4,61.73,61.75,61.73,61.75,7
20180301|2018-01-03 22:00,4,61.79,61.83,61.78,61.83,26
20180301|2018-01-03 22:30,4,61.86,61.98,61.86,61.98,36
20180301|2018-01-03 23:00,4,61.97,61.97,61.97,61.97,1
20180301|2018-01-03 23:30,4,61.96,62,61.96,62,4
20180301|2018-01-04 00:00,4,61.98,61.98,61.95,61.95,7
20180301|2018-01-04 00:30,4,61.96,62,61.95,61.97,31
20180301|2018-01-04 01:00,4,61.97,61.97,61.92,61.94,49
20180301|2018-01-04 01:30,4,61.95,62.05,61.95,61.98,525
20180301|2018-01-04 02:00,4,61.99,61.99,61.74,61.75,409
20180301|2018-01-04 02:30,4,61.76,61.83,61.74,61.76,185
20180301|2018-01-04 03:00,4,61.75,61.82,61.73,61.82,123
20180301|2018-01-04 03:30,4,61.8,61.83,61.74,61.75,58
20180301|2018-01-04 04:00,4,61.72,61.73,61.68,61.7,230
20180301|2018-01-04 04:30,4,61.67,61.73,61.61,61.61,156
20180301|2018-01-04 05:00,4,61.6,61.65,61.56,61.61,71
20180301|2018-01-04 05:30,4,61.61,61.71,61.61,61.71,50
20180301|2018-01-04 06:00,4,61.73,61.76,61.66,61.73,60
20180301|2018-01-04 06:30,4,61.72,61.81,61.64,61.67,132
20180301|2018-01-04 07:00,4,61.67,61.72,61.63,61.65,168
20180301|2018-01-04 07:30,4,61.65,61.67,61.53,61.59,351
20180301|2018-01-04 08:00,4,61.59,61.69,61.56,61.62,327
20180301|2018-01-04 08:30,4,61.63,61.69,61.54,61.54,412
20180301|2018-01-04 09:00,4,61.55,61.61,61.5,61.54,1017
20180301|2018-01-04 09:30,4,61.57,61.72,61.56,61.65,439
20180301|2018-01-04 10:00,4,61.61,61.96,61.55,61.86,1250
20180301|2018-01-04 10:30,4,61.85,61.92,61.74,61.88,276
20180301|2018-01-04 11:00,4,61.88,61.98,61.88,61.95,163
20180301|2018-01-04 11:30,4,61.96,61.96,61.76,61.78,171
20180301|2018-01-04 12:00,4,61.81,61.83,61.75,61.82,116
20180301|2018-01-04 12:30,4,61.83,61.94,61.79,61.93,149
20180301|2018-01-04 13:00,4,61.95,61.96,61.87,61.88,606
20180301|2018-01-04 13:30,4,61.88,61.9,61.82,61.85,98
20180301|2018-01-04 14:00,4,61.83,61.87,61.8,61.86,42
20180301|2018-01-04 14:30,4,61.83,61.83,61.79,61.81,15
20180301|2018-01-04 15:00,4,61.84,61.84,61.83,61.83,5
20180301|2018-01-04 15:30,4,61.84,61.88,61.83,61.83,20
20180301|2018-01-04 16:00,4,61.82,61.82,61.82,61.82,1
20180301|2018-01-04 16:30,4,61.88,61.88,61.83,61.83,4
20180301|2018-01-04 17:00,4,61.84,61.84,61.84,61.84,1
20180301|2018-01-04 19:00,5,61.89,61.96,61.89,61.96,10
20180301|2018-01-04 19:30,5,61.89,61.89,61.89,61.89,4
20180301|2018-01-04 20:00,5,61.88,61.88,61.85,61.88,15
20180301|2018-01-04 20:30,5,61.88,61.88,61.85,61.85,3
20180301|2018-01-04 21:00,5,61.86,61.86,61.83,61.86,13
20180301|2018-01-04 21:30,5,61.86,61.88,61.85,61.86,9
20180301|2018-01-04 22:00,5,61.86,61.86,61.84,61.86,5
20180301|2018-01-04 22:30,5,61.88,61.93,61.88,61.93,2
20180301|2018-01-04 23:00,5,61.91,61.93,61.91,61.93,6
20180301|2018-01-04 23:30,5,61.88,61.9,61.87,61.89,9
20180301|2018-01-05 00:30,5,61.9,61.9,61.76,61.79,7
20180301|2018-01-05 01:00,5,61.79,61.79,61.75,61.75,7
20180301|2018-01-05 01:30,5,61.69,61.74,61.69,61.69,6
20180301|2018-01-05 02:00,5,61.67,61.75,61.67,61.7,38
20180301|2018-01-05 02:30,5,61.71,61.74,61.58,61.66,97
20180301|2018-01-05 03:00,5,61.65,61.66,61.4,61.42,172
20180301|2018-01-05 03:30,5,61.39,61.47,61.25,61.27,115
20180301|2018-01-05 04:00,5,61.32,61.39,61.31,61.38,51
20180301|2018-01-05 04:30,5,61.37,61.44,61.36,61.38,116
20180301|2018-01-05 05:00,5,61.37,61.37,61.32,61.34,13
20180301|2018-01-05 05:30,5,61.39,61.39,61.27,61.32,170
20180301|2018-01-05 06:00,5,61.35,61.36,61.24,61.36,69
20180301|2018-01-05 06:30,5,61.39,61.42,61.29,61.31,41
20180301|2018-01-05 07:00,5,61.33,61.35,61.22,61.24,106
20180301|2018-01-05 07:30,5,61.25,61.49,61.24,61.44,223
20180301|2018-01-05 08:00,5,61.42,61.58,61.33,61.35,562
20180301|2018-01-05 08:30,5,61.36,61.64,61.32,61.57,451
20180301|2018-01-05 09:00,5,61.62,61.62,61.45,61.48,282
20180301|2018-01-05 09:30,5,61.49,61.54,61.11,61.13,488
20180301|2018-01-05 10:00,5,61.11,61.26,61.09,61.24,364
20180301|2018-01-05 10:30,5,61.23,61.4,61.2,61.37,326
20180301|2018-01-05 11:00,5,61.38,61.43,61.34,61.38,185
20180301|2018-01-05 11:30,5,61.41,61.41,61.31,61.35,112
20180301|2018-01-05 12:00,5,61.36,61.44,61.34,61.38,284
20180301|2018-01-05 12:30,5,61.4,61.46,61.35,61.46,361
20180301|2018-01-05 13:00,5,61.45,61.5,61.35,61.44,310
20180301|2018-01-05 13:30,5,61.45,61.47,61.41,61.47,92
20180301|2018-01-05 14:00,5,61.46,61.46,61.44,61.44,13
20180301|2018-01-05 14:30,5,61.44,61.53,61.44,61.53,29
20180301|2018-01-05 15:00,5,61.57,61.57,61.52,61.52,49
20180301|2018-01-05 15:30,5,61.51,61.53,61.49,61.53,55
20180301|2018-01-05 16:30,5,61.64,61.64,61.64,61.64,6
20180301|2018-01-07 17:00,8,61.61,61.72,61.61,61.65,5
20180301|2018-01-07 19:00,8,61.63,61.64,61.61,61.62,34
20180301|2018-01-07 19:30,8,61.63,61.66,61.6,61.6,14
20180301|2018-01-07 20:00,8,61.58,61.58,61.55,61.55,21
20180301|2018-01-07 20:30,8,61.57,61.58,61.57,61.58,14
20180301|2018-01-07 21:30,8,61.61,61.62,61.61,61.62,6
20180301|2018-01-07 22:00,8,61.6,61.6,61.56,61.56,4
20180301|2018-01-07 22:30,8,61.56,61.58,61.56,61.58,6
20180301|2018-01-07 23:00,8,61.57,61.57,61.57,61.57,2
20180301|2018-01-07 23:30,8,61.53,61.54,61.51,61.51,5
20180301|2018-01-08 00:00,8,61.5,61.54,61.5,61.53,6
20180301|2018-01-08 00:30,8,61.53,61.53,61.51,61.51,3
20180301|2018-01-08 01:00,8,61.53,61.57,61.47,61.47,59
20180301|2018-01-08 01:30,8,61.49,61.52,61.43,61.43,28
20180301|2018-01-08 02:00,8,61.5,61.54,61.45,61.5,61
20180301|2018-01-08 02:30,8,61.49,61.57,61.36,61.38,86
20180301|2018-01-08 03:00,8,61.38,61.46,61.37,61.46,110
20180301|2018-01-08 03:30,8,61.47,61.5,61.39,61.5,43
20180301|2018-01-08 04:00,8,61.5,61.73,61.5,61.71,79
20180301|2018-01-08 04:30,8,61.72,61.77,61.7,61.74,261
20180301|2018-01-08 05:00,8,61.75,61.78,61.73,61.78,76
20180301|2018-01-08 05:30,8,61.76,61.9,61.73,61.73,425
20180301|2018-01-08 06:00,8,61.71,61.74,61.67,61.7,191
20180301|2018-01-08 06:30,8,61.69,61.72,61.59,61.63,93
20180301|2018-01-08 07:00,8,61.62,61.62,61.54,61.62,59
20180301|2018-01-08 07:30,8,61.64,61.73,61.61,61.68,101
20180301|2018-01-08 08:00,8,61.7,61.71,61.51,61.6,350
20180301|2018-01-08 08:30,8,61.6,61.6,61.43,61.44,672
20180301|2018-01-08 09:00,8,61.43,61.72,61.36,61.37,839
20180301|2018-01-08 09:30,8,61.37,61.56,61.36,61.55,238
20180301|2018-01-08 10:00,8,61.5,61.62,61.46,61.47,257
20180301|2018-01-08 10:30,8,61.49,61.58,61.46,61.52,134
20180301|2018-01-08 11:00,8,61.53,61.6,61.48,61.51,141
20180301|2018-01-08 11:30,8,61.5,61.56,61.46,61.54,93
20180301|2018-01-08 12:00,8,61.54,61.57,61.54,61.55,32
20180301|2018-01-08 12:30,8,61.57,61.66,61.55,61.61,93
20180301|2018-01-08 13:00,8,61.64,61.76,61.6,61.72,446
20180301|2018-01-08 13:30,8,61.71,61.8,61.66,61.8,94
20180301|2018-01-08 14:00,8,61.8,61.84,61.77,61.84,27
20180301|2018-01-08 14:30,8,61.83,61.86,61.82,61.85,19
20180301|2018-01-08 15:00,8,61.83,61.86,61.83,61.86,5
20180301|2018-01-08 15:30,8,61.86,61.93,61.86,61.87,32
20180301|2018-01-08 16:00,8,61.87,61.87,61.87,61.87,10
20180301|2018-01-08 16:30,8,61.88,61.88,61.88,61.88,20
20180301|2018-01-08 19:00,9,61.99,62.16,61.99,62.09,16
20180301|2018-01-08 19:30,9,62.09,62.09,62.09,62.09,19
20180301|2018-01-08 20:30,9,62.19,62.21,62.19,62.21,9
20180301|2018-01-08 21:00,9,62.18,62.18,62.16,62.16,5
20180301|2018-01-08 21:30,9,62.18,62.2,62.17,62.19,25
20180301|2018-01-08 22:00,9,62.18,62.18,62.18,62.18,1
20180301|2018-01-08 22:30,9,62.15,62.16,62.15,62.16,5
20180301|2018-01-08 23:00,9,62.16,62.17,62.14,62.14,44
20180301|2018-01-08 23:30,9,62.16,62.16,62.12,62.12,3
20180301|2018-01-09 00:00,9,62.12,62.14,62.08,62.14,8
20180301|2018-01-09 00:30,9,62.12,62.12,62.1,62.11,3
20180301|2018-01-09 01:00,9,62.14,62.19,62.14,62.15,12
20180301|2018-01-09 01:30,9,62.13,62.21,62.07,62.08,51
20180301|2018-01-09 02:00,9,62.11,62.15,62.05,62.09,41
20180301|2018-01-09 02:30,9,62.08,62.09,61.99,61.99,73
20180301|2018-01-09 03:00,9,61.98,61.98,61.84,61.89,314
20180301|2018-01-09 03:30,9,61.85,61.92,61.81,61.92,99
20180301|2018-01-09 04:00,9,61.93,61.94,61.84,61.84,40
20180301|2018-01-09 04:30,9,61.84,61.86,61.79,61.85,38
20180301|2018-01-09 05:00,9,61.85,61.92,61.84,61.89,296
20180301|2018-01-09 05:30,9,61.91,62,61.91,61.97,24
20180301|2018-01-09 06:00,9,62,62.05,61.99,62.03,96
20180301|2018-01-09 06:30,9,62.02,62.09,61.98,62.06,50
20180301|2018-01-09 07:00,9,62.07,62.13,61.92,61.93,127
20180301|2018-01-09 07:30,9,61.92,61.97,61.9,61.94,245
20180301|2018-01-09 08:00,9,61.94,62.28,61.9,62.12,455
20180301|2018-01-09 08:30,9,62.12,62.15,61.94,62.02,340
20180301|2018-01-09 09:00,9,62,62.03,61.9,61.94,553
20180301|2018-01-09 09:30,9,61.98,62.04,61.87,62.04,527
20180301|2018-01-09 10:00,9,62.02,62.37,62,62.35,599
20180301|2018-01-09 10:30,9,62.35,62.76,62.33,62.63,966
20180301|2018-01-09 11:00,9,62.63,62.71,62.54,62.65,348
20180301|2018-01-09 11:30,9,62.66,62.83,62.66,62.75,101
20180301|2018-01-09 12:00,9,62.77,62.99,62.77,62.96,258
20180301|2018-01-09 12:30,9,62.98,63.12,62.93,63.02,474
20180301|2018-01-09 13:00,9,63.08,63.17,62.84,62.84,412
20180301|2018-01-09 13:30,9,62.82,62.83,62.75,62.79,210
20180301|2018-01-09 14:00,9,62.79,62.8,62.79,62.79,47
20180301|2018-01-09 14:30,9,62.8,62.87,62.8,62.84,108
20180301|2018-01-09 15:00,9,62.84,62.9,62.84,62.88,50
20180301|2018-01-09 15:30,9,62.88,63.36,62.88,63.33,343
20180301|2018-01-09 16:00,9,63.34,63.37,63.34,63.34,42
20180301|2018-01-09 16:30,9,63.33,63.33,63.33,63.33,13
20180301|2018-01-09 19:00,10,63.29,63.36,63.29,63.35,31
20180301|2018-01-09 19:30,10,63.36,63.4,63.35,63.35,15
20180301|2018-01-09 20:00,10,63.39,63.4,63.37,63.4,20
20180301|2018-01-09 20:30,10,63.39,63.4,63.37,63.4,20
20180301|2018-01-09 21:00,10,63.37,63.37,63.32,63.33,30
20180301|2018-01-09 21:30,10,63.31,63.32,63.31,63.32,48
20180301|2018-01-09 22:00,10,63.36,63.38,63.35,63.36,6
20180301|2018-01-09 22:30,10,63.36,63.37,63.34,63.37,13
20180301|2018-01-09 23:00,10,63.38,63.38,63.37,63.37,9
20180301|2018-01-09 23:30,10,63.33,63.33,63.33,63.33,1
20180301|2018-01-10 00:00,10,63.34,63.34,63.34,63.34,1
20180301|2018-01-10 00:30,10,63.35,63.35,63.3,63.3,10
20180301|2018-01-10 01:00,10,63.3,63.33,63.3,63.33,65
20180301|2018-01-10 01:30,10,63.33,63.34,63.29,63.29,46
20180301|2018-01-10 02:00,10,63.29,63.4,63.27,63.4,286
20180301|2018-01-10 02:30,10,63.4,63.43,63.29,63.34,380
20180301|2018-01-10 03:00,10,63.34,63.34,63.27,63.31,34
20180301|2018-01-10 03:30,10,63.28,63.29,63.22,63.22,65
20180301|2018-01-10 04:00,10,63.26,63.33,63.25,63.26,128
20180301|2018-01-10 04:30,10,63.27,63.3,63.26,63.28,10
20180301|2018-01-10 05:00,10,63.32,63.39,63.27,63.35,31
20180301|2018-01-10 05:30,10,63.42,63.44,63.38,63.42,340
20180301|2018-01-10 06:00,10,63.42,63.53,63.34,63.49,222
20180301|2018-01-10 06:30,10,63.48,63.52,63.44,63.47,150
20180301|2018-01-10 07:00,10,63.45,63.46,63.35,63.35,184
20180301|2018-01-10 07:30,10,63.38,63.41,63.29,63.3,385
20180301|2018-01-10 08:00,10,63.3,63.4,63.24,63.29,496
20180301|2018-01-10 08:30,10,63.29,63.29,63.19,63.2,202
20180301|2018-01-10 09:00,10,63.21,63.26,63.12,63.21,202
20180301|2018-01-10 09:30,10,63.19,63.32,62.96,63.17,873
20180301|2018-01-10 10:00,10,63.15,63.34,63.07,63.33,418
20180301|2018-01-10 10:30,10,63.32,63.42,63.13,63.2,608
20180301|2018-01-10 11:00,10,63.2,63.23,63.05,63.15,240
20180301|2018-01-10 11:30,10,63.15,63.2,63.1,63.18,163
20180301|2018-01-10 12:00,10,63.16,63.22,63.1,63.19,117
20180301|2018-01-10 12:30,10,63.21,63.36,63.21,63.33,95
20180301|2018-01-10 13:00,10,63.36,63.46,63.35,63.38,325
20180301|2018-01-10 13:30,10,63.38,63.38,63.25,63.3,344
20180301|2018-01-10 14:00,10,63.3,63.31,63.21,63.22,62
20180301|2018-01-10 14:30,10,63.25,63.33,63.25,63.33,41
20180301|2018-01-10 15:00,10,63.32,63.32,63.28,63.3,17
20180301|2018-01-10 15:30,10,63.31,63.32,63.29,63.32,12
20180301|2018-01-10 19:00,11,63.37,63.45,63.37,63.39,23
20180301|2018-01-10 19:30,11,63.36,63.36,63.36,63.36,2
20180301|2018-01-10 20:30,11,63.36,63.36,63.36,63.36,3
20180301|2018-01-10 21:00,11,63.39,63.39,63.34,63.34,3
20180301|2018-01-10 21:30,11,63.31,63.31,63.3,63.3,2
20180301|2018-01-10 22:00,11,63.32,63.32,63.3,63.3,2
20180301|2018-01-10 22:30,11,63.31,63.31,63.31,63.31,2
20180301|2018-01-10 23:00,11,63.31,63.31,63.31,63.31,1
20180301|2018-01-11 00:00,11,63.35,63.38,63.35,63.36,4
20180301|2018-01-11 00:30,11,63.36,63.38,63.33,63.33,9
20180301|2018-01-11 01:00,11,63.34,63.34,63.29,63.3,12
20180301|2018-01-11 01:30,11,63.3,63.33,63.3,63.33,10
20180301|2018-01-11 02:00,11,63.35,63.44,63.35,63.41,62
20180301|2018-01-11 02:30,11,63.42,63.49,63.35,63.48,505
20180301|2018-01-11 03:00,11,63.43,63.55,63.43,63.53,194
20180301|2018-01-11 03:30,11,63.52,63.64,63.52,63.63,178
20180301|2018-01-11 04:00,11,63.66,63.72,63.62,63.68,46
20180301|2018-01-11 04:30,11,63.68,63.91,63.68,63.82,115
20180301|2018-01-11 05:00,11,63.8,63.85,63.73,63.85,33
20180301|2018-01-11 05:30,11,63.84,63.84,63.73,63.76,73
20180301|2018-01-11 06:00,11,63.8,63.83,63.79,63.79,25
20180301|2018-01-11 06:30,11,63.78,63.82,63.72,63.74,90
20180301|2018-01-11 07:00,11,63.74,63.79,63.64,63.65,287
20180301|2018-01-11 07:30,11,63.63,63.73,63.63,63.72,214
20180301|2018-01-11 08:00,11,63.73,63.77,63.62,63.75,267
20180301|2018-01-11 08:30,11,63.76,64.3,63.74,64.2,1277
20180301|2018-01-11 09:00,11,64.2,64.52,64.07,64.21,1348
20180301|2018-01-11 09:30,11,64.19,64.32,64.1,64.3,264
20180301|2018-01-11 10:00,11,64.35,64.49,64.22,64.36,638
20180301|2018-01-11 10:30,11,64.37,64.38,64.25,64.37,171
20180301|2018-01-11 11:00,11,64.39,64.44,64.32,64.34,116
20180301|2018-01-11 11:30,11,64.35,64.37,64.25,64.27,135
20180301|2018-01-11 12:00,11,64.27,64.33,64.05,64.14,470
20180301|2018-01-11 12:30,11,64.12,64.16,64.04,64.08,242
20180301|2018-01-11 13:00,11,64.06,64.1,63.61,63.68,759
20180301|2018-01-11 13:30,11,63.67,63.73,63.56,63.57,227
20180301|2018-01-11 14:00,11,63.55,63.58,63.47,63.55,1023
20180301|2018-01-11 14:30,11,63.53,63.53,63.47,63.48,325
20180301|2018-01-11 15:00,11,63.48,63.48,63.47,63.48,65
20180301|2018-01-11 15:30,11,63.49,63.49,63.46,63.48,331
20180301|2018-01-11 16:00,11,63.48,63.48,63.47,63.47,3
20180301|2018-01-11 16:30,11,63.47,63.47,63.47,63.47,3
20180301|2018-01-11 19:00,12,63.52,63.53,63.51,63.52,10
20180301|2018-01-11 19:30,12,63.52,63.64,63.48,63.52,31
20180301|2018-01-11 20:00,12,63.51,63.57,63.51,63.56,19
20180301|2018-01-11 20:30,12,63.55,63.56,63.55,63.56,4
20180301|2018-01-11 21:00,12,63.55,63.56,63.54,63.56,5
20180301|2018-01-11 21:30,12,63.53,63.53,63.5,63.51,21
20180301|2018-01-11 22:00,12,63.51,63.51,63.49,63.49,8
20180301|2018-01-11 22:30,12,63.52,63.55,63.52,63.53,4
20180301|2018-01-11 23:00,12,63.52,63.52,63.52,63.52,1
20180301|2018-01-11 23:30,12,63.44,63.44,63.44,63.44,2
20180301|2018-01-12 00:00,12,63.37,63.37,63.28,63.36,78
20180301|2018-01-12 00:30,12,63.35,63.36,63.31,63.35,9
20180301|2018-01-12 01:00,12,63.36,63.43,63.34,63.34,51
20180301|2018-01-12 01:30,12,63.31,63.31,63.25,63.25,26
20180301|2018-01-12 02:00,12,63.24,63.33,63.12,63.3,156
20180301|2018-01-12 02:30,12,63.28,63.41,63.26,63.32,148
20180301|2018-01-12 03:00,12,63.38,63.5,63.38,63.41,187
20180301|2018-01-12 03:30,12,63.4,63.52,63.34,63.41,155
20180301|2018-01-12 04:00,12,63.42,63.44,63.33,63.37,83
20180301|2018-01-12 04:30,12,63.37,63.48,63.37,63.48,16
20180301|2018-01-12 05:00,12,63.46,63.46,63.21,63.24,105
20180301|2018-01-12 05:30,12,63.24,63.37,63.24,63.37,85
20180301|2018-01-12 06:00,12,63.35,63.37,63.18,63.24,89
20180301|2018-01-12 06:30,12,63.2,63.2,62.99,63.07,532
20180301|2018-01-12 07:00,12,63.09,63.12,63.03,63.12,119
20180301|2018-01-12 07:30,12,63.12,63.2,63.08,63.17,98
20180301|2018-01-12 08:00,12,63.17,63.42,63.09,63.36,345
20180301|2018-01-12 08:30,12,63.38,63.58,63.38,63.51,432
20180301|2018-01-12 09:00,12,63.49,63.73,63.47,63.54,413
20180301|2018-01-12 09:30,12,63.58,63.58,63.36,63.44,287
20180301|2018-01-12 10:00,12,63.46,63.61,63.23,63.54,531
20180301|2018-01-12 10:30,12,63.55,63.66,63.51,63.62,259
20180301|2018-01-12 11:00,12,63.63,64.07,63.63,63.99,1304
20180301|2018-01-12 11:30,12,63.99,64.07,63.81,63.81,256
20180301|2018-01-12 12:00,12,63.79,64.03,63.77,63.98,110
20180301|2018-01-12 12:30,12,63.99,64.12,63.97,64.08,231
20180301|2018-01-12 13:00,12,64.09,64.25,63.96,64.18,500
20180301|2018-01-12 13:30,12,64.13,64.27,64.11,64.23,244
20180301|2018-01-12 14:00,12,64.24,64.33,64.22,64.32,70
20180301|2018-01-12 14:30,12,64.32,64.34,64.26,64.26,82
20180301|2018-01-12 15:00,12,64.26,64.33,64.26,64.33,17
20180301|2018-01-12 15:30,12,64.39,64.39,64.31,64.31,8
20180301|2018-01-12 16:00,12,64.32,64.32,64.32,64.32,1
20180301|2018-01-14 17:00,15,64.18,64.18,64.17,64.17,3
20180301|2018-01-14 17:30,15,64.21,64.21,64.21,64.21,1
20180301|2018-01-14 19:00,15,64.26,64.33,64.26,64.32,14
20180301|2018-01-14 19:30,15,64.29,64.32,64.29,64.32,2
20180301|2018-01-14 20:00,15,64.29,64.3,64.29,64.29,3
20180301|2018-01-14 20:30,15,64.34,64.34,64.34,64.34,1
20180301|2018-01-14 21:00,15,64.37,64.37,64.34,64.34,5
20180301|2018-01-14 22:00,15,64.31,64.31,64.31,64.31,1
20180301|2018-01-14 22:30,15,64.38,64.49,64.37,64.41,48
20180301|2018-01-14 23:00,15,64.45,64.45,64.43,64.45,4
20180301|2018-01-14 23:30,15,64.47,64.48,64.43,64.44,83
20180301|2018-01-15 00:00,15,64.43,64.43,64.37,64.4,23
20180301|2018-01-15 00:30,15,64.38,64.4,64.29,64.33,48
20180301|2018-01-15 01:00,15,64.26,64.33,64.24,64.3,51
20180301|2018-01-15 01:30,15,64.27,64.29,64.27,64.27,10
20180301|2018-01-15 02:00,15,64.37,64.42,64.33,64.35,99
20180301|2018-01-15 02:30,15,64.31,64.31,64.19,64.26,65
20180301|2018-01-15 03:00,15,64.24,64.26,64.07,64.14,159
20180301|2018-01-15 03:30,15,64.1,64.16,64.04,64.15,36
20180301|2018-01-15 04:00,15,64.15,64.17,64.04,64.1,32
20180301|2018-01-15 04:30,15,64.15,64.25,64.1,64.25,36
20180301|2018-01-15 05:00,15,64.2,64.22,64.13,64.14,39
20180301|2018-01-15 05:30,15,64.17,64.2,64.1,64.1,42
20180301|2018-01-15 06:00,15,64.1,64.13,64.06,64.11,42
20180301|2018-01-15 06:30,15,64.14,64.23,64.08,64.23,54
20180301|2018-01-15 07:00,15,64.22,64.33,64.18,64.24,133
20180301|2018-01-15 07:30,15,64.24,64.33,64.22,64.32,99
20180301|2018-01-15 08:00,15,64.32,64.36,64.16,64.27,247
20180301|2018-01-15 08:30,15,64.28,64.47,64.28,64.47,198
20180301|2018-01-15 09:00,15,64.49,64.68,64.42,64.43,1319
20180301|2018-01-15 09:30,15,64.44,64.55,64.27,64.49,369
20180301|2018-01-15 10:00,15,64.46,64.48,64.38,64.43,81
20180301|2018-01-15 10:30,15,64.43,64.62,64.43,64.53,81
20180301|2018-01-15 11:00,15,64.54,64.61,64.52,64.6,236
20180301|2018-01-15 11:30,15,64.59,64.81,64.59,64.73,130
20180301|2018-01-15 12:00,15,64.74,64.74,64.58,64.58,168
20180301|2018-01-15 12:30,15,64.57,64.57,64.55,64.56,36
20180301|2018-01-15 13:00,15,64.56,64.62,64.56,64.62,48
20180301|2018-01-15 13:30,15,64.64,64.67,64.64,64.65,31
20180301|2018-01-15 14:00,15,64.66,64.66,64.64,64.65,3
20180301|2018-01-15 14:30,15,64.63,64.74,64.63,64.74,33
20180301|2018-01-15 15:30,15,64.69,64.69,64.68,64.68,2
20180301|2018-01-15 16:30,15,64.7,64.7,64.7,64.7,1
20180301|2018-01-15 19:00,16,64.69,64.69,64.41,64.46,24
20180301|2018-01-15 19:30,16,64.47,64.47,64.27,64.39,71
20180301|2018-01-15 20:00,16,64.4,64.44,64.4,64.42,9
20180301|2018-01-15 20:30,16,64.51,64.51,64.46,64.46,2
20180301|2018-01-15 21:30,16,64.41,64.41,64.41,64.41,2
20180301|2018-01-15 22:00,16,64.4,64.4,64.4,64.4,1
20180301|2018-01-15 22:30,16,64.42,64.47,64.4,64.42,12
20180301|2018-01-16 00:00,16,64.42,64.43,64.38,64.39,34
20180301|2018-01-16 00:30,16,64.39,64.41,64.37,64.38,45
20180301|2018-01-16 01:00,16,64.35,64.37,64.3,64.3,41
20180301|2018-01-16 01:30,16,64.33,64.36,64.31,64.36,6
20180301|2018-01-16 02:00,16,64.35,64.42,64.29,64.31,43
20180301|2018-01-16 02:30,16,64.31,64.32,64.2,64.26,72
20180301|2018-01-16 03:00,16,64.26,64.28,64.15,64.2,144
20180301|2018-01-16 03:30,16,64.23,64.33,64.22,64.3,153
20180301|2018-01-16 04:00,16,64.3,64.31,64.11,64.14,104
20180301|2018-01-16 04:30,16,64.11,64.12,63.85,63.92,339
20180301|2018-01-16 05:00,16,63.92,63.92,63.68,63.8,374
20180301|2018-01-16 05:30,16,63.8,63.81,63.71,63.81,220
20180301|2018-01-16 06:00,16,63.81,63.9,63.81,63.86,315
20180301|2018-01-16 06:30,16,63.85,64,63.85,63.98,98
20180301|2018-01-16 07:00,16,63.97,64.07,63.91,63.91,119
20180301|2018-01-16 07:30,16,63.85,64.14,63.81,64.09,361
20180301|2018-01-16 08:00,16,64.08,64.08,63.92,63.98,185
20180301|2018-01-16 08:30,16,63.99,64.1,63.89,64.01,306
20180301|2018-01-16 09:00,16,63.99,64.22,63.98,64.18,356
20180301|2018-01-16 09:30,16,64.21,64.22,63.82,63.85,268
20180301|2018-01-16 10:00,16,63.86,63.95,63.69,63.83,661
20180301|2018-01-16 10:30,16,63.83,63.85,63.64,63.67,625
20180301|2018-01-16 11:00,16,63.64,63.84,63.4,63.84,613
20180301|2018-01-16 11:30,16,63.8,63.9,63.75,63.76,100
20180301|2018-01-16 12:00,16,63.76,64.03,63.67,64.02,280
20180301|2018-01-16 12:30,16,63.99,64.01,63.81,63.87,182
20180301|2018-01-16 13:00,16,63.91,63.91,63.35,63.76,978
20180301|2018-01-16 13:30,16,63.75,63.86,63.73,63.81,170
20180301|2018-01-16 14:00,16,63.84,63.84,63.77,63.77,98
20180301|2018-01-16 14:30,16,63.78,63.82,63.64,63.74,40
20180301|2018-01-16 15:00,16,63.75,63.81,63.73,63.78,14
20180301|2018-01-16 15:30,16,63.84,63.84,63.82,63.84,32
20180301|2018-01-16 16:00,16,63.84,63.87,63.81,63.87,10
20180301|2018-01-16 19:00,17,63.88,63.88,63.84,63.87,6
20180301|2018-01-16 19:30,17,63.87,63.87,63.85,63.85,9
20180301|2018-01-16 20:00,17,63.86,63.86,63.86,63.86,2
20180301|2018-01-16 20:30,17,63.73,63.73,63.73,63.73,2
20180301|2018-01-16 21:00,17,63.71,63.71,63.71,63.71,7
20180301|2018-01-16 21:30,17,63.69,63.69,63.56,63.56,22
20180301|2018-01-16 22:00,17,63.57,63.64,63.57,63.63,12
20180301|2018-01-16 22:30,17,63.6,63.6,63.6,63.6,4
20180301|2018-01-16 23:00,17,63.58,63.62,63.52,63.62,7
20180301|2018-01-16 23:30,17,63.59,63.64,63.59,63.64,5
20180301|2018-01-17 00:00,17,63.65,63.65,63.61,63.63,5
20180301|2018-01-17 00:30,17,63.67,63.74,63.64,63.69,17
20180301|2018-01-17 01:00,17,63.67,63.78,63.57,63.69,36
20180301|2018-01-17 01:30,17,63.73,63.73,63.67,63.72,15
20180301|2018-01-17 02:00,17,63.76,63.81,63.7,63.72,66
20180301|2018-01-17 02:30,17,63.73,63.8,63.61,63.64,74
20180301|2018-01-17 03:00,17,63.65,63.65,63.43,63.56,248
20180301|2018-01-17 03:30,17,63.58,63.58,63.48,63.55,48
20180301|2018-01-17 04:00,17,63.54,63.55,63.42,63.44,100
20180301|2018-01-17 04:30,17,63.45,63.45,63.26,63.35,493
20180301|2018-01-17 05:00,17,63.34,63.39,63.32,63.37,72
20180301|2018-01-17 05:30,17,63.37,63.44,63.37,63.4,31
20180301|2018-01-17 06:00,17,63.41,63.41,63.33,63.35,114
20180301|2018-01-17 06:30,17,63.36,63.52,63.33,63.51,139
20180301|2018-01-17 07:00,17,63.51,63.64,63.48,63.58,148
20180301|2018-01-17 07:30,17,63.57,63.63,63.52,63.63,228
20180301|2018-01-17 08:00,17,63.64,63.71,63.55,63.59,731
20180301|2018-01-17 08:30,17,63.59,63.71,63.49,63.55,530
20180301|2018-01-17 09:00,17,63.59,63.79,63.5,63.67,489
20180301|2018-01-17 09:30,17,63.66,63.85,63.63,63.75,261
20180301|2018-01-17 10:00,17,63.73,63.78,63.63,63.75,304
20180301|2018-01-17 10:30,17,63.75,64.13,63.75,63.94,547
20180301|2018-01-17 11:00,17,63.95,63.99,63.86,63.9,123
20180301|2018-01-17 11:30,17,63.9,63.99,63.78,63.98,217
20180301|2018-01-17 12:00,17,63.98,64.03,63.95,63.95,52
20180301|2018-01-17 12:30,17,63.96,63.98,63.91,63.97,24
20180301|2018-01-17 13:00,17,63.95,64.01,63.89,63.89,226
20180301|2018-01-17 13:30,17,63.88,63.88,63.84,63.88,49
20180301|2018-01-17 14:00,17,63.85,63.85,63.84,63.84,41
20180301|2018-01-17 14:30,17,63.82,63.89,63.8,63.82,25
20180301|2018-01-17 15:00,17,63.82,63.86,63.76,63.76,28
20180301|2018-01-17 15:30,17,63.8,64.04,63.8,64.03,106
20180301|2018-01-17 16:00,17,64.01,64.04,64.01,64.04,3
20180301|2018-01-17 19:00,18,64.05,64.13,64.05,64.11,9
20180301|2018-01-17 19:30,18,64.05,64.15,64.05,64.15,34
20180301|2018-01-17 20:00,18,64.18,64.21,64.12,64.12,16
20180301|2018-01-17 21:00,18,64.18,64.19,64.13,64.18,19
20180301|2018-01-17 21:30,18,64.18,64.18,64.16,64.16,3
20180301|2018-01-17 22:00,18,64.16,64.16,64.13,64.13,4
20180301|2018-01-17 22:30,18,64.16,64.17,64.15,64.16,7
20180301|2018-01-17 23:00,18,64.13,64.16,64.13,64.15,7
20180301|2018-01-17 23:30,18,64.04,64.04,63.96,63.98,10
20180301|2018-01-18 00:00,18,63.98,63.98,63.88,63.9,92
20180301|2018-01-18 00:30,18,63.94,63.94,63.9,63.9,32
20180301|2018-01-18 01:00,18,63.93,63.93,63.88,63.91,28
20180301|2018-01-18 01:30,18,63.9,63.96,63.9,63.93,23
20180301|2018-01-18 02:00,18,63.92,64,63.83,63.92,143
20180301|2018-01-18 02:30,18,63.91,63.92,63.78,63.83,167
20180301|2018-01-18 03:00,18,63.83,63.94,63.81,63.93,69
20180301|2018-01-18 03:30,18,63.92,63.94,63.84,63.89,77
20180301|2018-01-18 04:00,18,63.92,63.96,63.91,63.95,33
20180301|2018-01-18 04:30,18,63.96,63.99,63.87,63.88,69
20180301|2018-01-18 05:00,18,63.88,63.95,63.87,63.92,113
20180301|2018-01-18 05:30,18,63.92,64.01,63.88,63.99,178
20180301|2018-01-18 06:00,18,64.01,64.08,63.97,64.02,72
20180301|2018-01-18 06:30,18,64,64.01,63.96,63.99,73
20180301|2018-01-18 07:00,18,64,64.01,63.92,63.98,139
20180301|2018-01-18 07:30,18,63.96,64,63.82,63.82,322
20180301|2018-01-18 08:00,18,63.83,63.86,63.66,63.72,1423
20180301|2018-01-18 08:30,18,63.71,63.8,63.62,63.71,432
20180301|2018-01-18 09:00,18,63.71,63.74,63.56,63.65,439
20180301|2018-01-18 09:30,18,63.65,63.69,63.45,63.52,504
20180301|2018-01-18 10:00,18,63.53,64.09,63.53,63.92,3224
20180301|2018-01-18 10:30,18,63.93,64.01,63.81,63.96,646
20180301|2018-01-18 11:00,18,63.96,64.13,63.93,64.03,669
20180301|2018-01-18 11:30,18,64,64.04,63.91,64.03,256
20180301|2018-01-18 12:00,18,64.04,64.04,63.83,63.83,377
20180301|2018-01-18 12:30,18,63.83,63.94,63.76,63.92,396
20180301|2018-01-18 13:00,18,63.9,63.95,63.8,63.92,727
20180301|2018-01-18 13:30,18,63.91,63.91,63.81,63.81,138
20180301|2018-01-18 14:00,18,63.82,63.89,63.78,63.82,145
20180301|2018-01-18 14:30,18,63.82,63.83,63.69,63.72,56
20180301|2018-01-18 15:00,18,63.72,63.75,63.72,63.74,14
20180301|2018-01-18 15:30,18,63.73,63.73,63.68,63.72,39
20180301|2018-01-18 16:30,18,63.72,63.74,63.72,63.72,12
20180301|2018-01-18 19:00,19,63.5,63.5,63.27,63.31,123
20180301|2018-01-18 19:30,19,63.32,63.37,63.32,63.35,52
20180301|2018-01-18 20:00,19,63.34,63.36,63.32,63.32,39
20180301|2018-01-18 20:30,19,63.3,63.3,62.79,62.97,980
20180301|2018-01-18 21:00,19,62.97,63.15,62.97,63.1,901
20180301|2018-01-18 21:30,19,63.08,63.19,63.04,63.13,46
20180301|2018-01-18 22:00,19,63.16,63.16,63.16,63.16,1
20180301|2018-01-18 22:30,19,63.15,63.16,63.15,63.15,4
20180301|2018-01-18 23:00,19,63.14,63.15,63.11,63.15,22
20180301|2018-01-18 23:30,19,63.1,63.14,63.09,63.11,35
20180301|2018-01-19 00:00,19,63.11,63.13,63.05,63.05,52
20180301|2018-01-19 00:30,19,63.07,63.11,63.02,63.05,69
20180301|2018-01-19 01:00,19,63.05,63.09,63.04,63.06,130
20180301|2018-01-19 01:30,19,63.09,63.24,63.07,63.2,96
20180301|2018-01-19 02:00,19,63.2,63.2,63.09,63.18,68
20180301|2018-01-19 02:30,19,63.18,63.37,63.11,63.35,257
20180301|2018-01-19 03:00,19,63.35,63.35,63.24,63.31,438
20180301|2018-01-19 03:30,19,63.31,63.35,63.27,63.35,142
20180301|2018-01-19 04:00,19,63.32,63.47,63.3,63.42,346
20180301|2018-01-19 04:30,19,63.44,63.63,63.44,63.63,232
20180301|2018-01-19 05:00,19,63.62,63.7,63.52,63.56,579
20180301|2018-01-19 05:30,19,63.55,63.55,63.3,63.33,362
20180301|2018-01-19 06:00,19,63.35,63.44,63.28,63.39,120
20180301|2018-01-19 06:30,19,63.39,63.41,63.33,63.37,130
20180301|2018-01-19 07:00,19,63.36,63.36,62.98,62.99,643
20180301|2018-01-19 07:30,19,62.98,63.12,62.92,63,689
20180301|2018-01-19 08:00,19,63,63.32,63,63.32,1007
20180301|2018-01-19 08:30,19,63.32,63.63,63.28,63.49,1511
20180301|2018-01-19 09:00,19,63.49,63.61,63.36,63.37,478
20180301|2018-01-19 09:30,19,63.36,63.41,63.13,63.33,1568
20180301|2018-01-19 10:00,19,63.29,63.3,63.1,63.15,835
20180301|2018-01-19 10:30,19,63.15,63.25,63,63.24,812
20180301|2018-01-19 11:00,19,63.24,63.33,63.21,63.27,256
20180301|2018-01-19 11:30,19,63.26,63.38,63.24,63.26,438
20180301|2018-01-19 12:00,19,63.25,63.35,63.18,63.25,500
20180301|2018-01-19 12:30,19,63.24,63.38,63.22,63.32,508
20180301|2018-01-19 13:00,19,63.32,63.44,63.13,63.31,2886
20180301|2018-01-19 13:30,19,63.32,63.36,63.27,63.35,698
20180301|2018-01-19 14:00,19,63.35,63.45,63.34,63.44,154
20180301|2018-01-19 14:30,19,63.48,63.5,63.45,63.49,74
20180301|2018-01-19 15:00,19,63.48,63.48,63.42,63.42,26
20180301|2018-01-19 15:30,19,63.42,63.51,63.42,63.51,105
20180301|2018-01-19 16:30,19,63.41,63.41,63.41,63.41,1
20180301|2018-01-21 17:00,22,63.42,63.44,63.27,63.27,55
20180301|2018-01-21 17:30,22,63.32,63.35,63.32,63.35,2
20180301|2018-01-21 18:00,22,63.38,63.38,63.38,63.38,2
20180301|2018-01-21 18:30,22,63.42,63.5,63.42,63.5,3
20180301|2018-01-21 19:00,22,63.39,63.39,63.37,63.39,6
20180301|2018-01-21 19:30,22,63.41,63.48,63.4,63.45,4
20180301|2018-01-21 20:00,22,63.47,63.47,63.47,63.47,1
20180301|2018-01-21 20:30,22,63.48,63.54,63.48,63.54,13
20180301|2018-01-21 21:00,22,63.51,63.51,63.5,63.5,9
20180301|2018-01-21 22:00,22,63.5,63.5,63.46,63.46,11
20180301|2018-01-21 22:30,22,63.45,63.47,63.45,63.45,4
20180301|2018-01-21 23:00,22,63.44,63.44,63.43,63.44,8
20180301|2018-01-21 23:30,22,63.42,63.42,63.41,63.41,8
20180301|2018-01-22 00:00,22,63.43,63.44,63.37,63.42,17
20180301|2018-01-22 00:30,22,63.38,63.38,63.38,63.38,1
20180301|2018-01-22 01:00,22,63.41,63.45,63.4,63.4,104
20180301|2018-01-22 01:30,22,63.36,63.47,63.36,63.47,22
20180301|2018-01-22 02:00,22,63.48,63.59,63.4,63.51,232
20180301|2018-01-22 02:30,22,63.5,63.54,63.44,63.45,101
20180301|2018-01-22 03:00,22,63.46,63.47,63.34,63.37,171
20180301|2018-01-22 03:30,22,63.38,63.42,63.3,63.38,114
20180301|2018-01-22 04:00,22,63.42,63.42,63.22,63.25,145
20180301|2018-01-22 04:30,22,63.25,63.31,63.21,63.29,104
20180301|2018-01-22 05:00,22,63.32,63.36,63.27,63.35,71
20180301|2018-01-22 05:30,22,63.36,63.36,63.22,63.26,69
20180301|2018-01-22 06:00,22,63.25,63.3,63.21,63.28,39
20180301|2018-01-22 06:30,22,63.3,63.34,63.14,63.21,338
20180301|2018-01-22 07:00,22,63.22,63.26,63.15,63.2,293
20180301|2018-01-22 07:30,22,63.21,63.36,63.19,63.29,295
20180301|2018-01-22 08:00,22,63.31,63.39,63.26,63.28,335
20180301|2018-01-22 08:30,22,63.27,63.28,63.11,63.21,445
20180301|2018-01-22 09:00,22,63.21,63.5,63.21,63.4,710
20180301|2018-01-22 09:30,22,63.4,63.46,63.34,63.46,305
20180301|2018-01-22 10:00,22,63.46,64.12,63.42,64.02,3493
20180301|2018-01-22 10:30,22,64.01,64.05,63.67,63.71,845
20180301|2018-01-22 11:00,22,63.73,63.74,63.3,63.33,1021
20180301|2018-01-22 11:30,22,63.34,63.4,63.06,63.2,891
20180301|2018-01-22 12:00,22,63.19,63.35,63.12,63.33,467
20180301|2018-01-22 12:30,22,63.34,63.43,63.3,63.41,340
20180301|2018-01-22 13:00,22,63.42,63.61,63.39,63.57,1390
20180301|2018-01-22 13:30,22,63.57,63.72,63.54,63.65,501
20180301|2018-01-22 14:00,22,63.67,63.68,63.63,63.65,35
20180301|2018-01-22 14:30,22,63.68,63.78,63.66,63.78,127
20180301|2018-01-22 15:00,22,63.81,63.91,63.8,63.89,150
20180301|2018-01-22 15:30,22,63.9,63.98,63.81,63.9,330
20180301|2018-01-22 16:00,22,63.93,63.96,63.85,63.85,50
20180301|2018-01-22 16:30,22,63.84,63.84,63.8,63.82,71
20180301|2018-01-22 19:00,23,63.8,63.86,63.78,63.83,55
20180301|2018-01-22 19:30,23,63.9,63.91,63.88,63.91,7
20180301|2018-01-22 20:00,23,63.93,64.01,63.92,64.01,90
20180301|2018-01-22 20:30,23,63.97,63.99,63.93,63.93,22
20180301|2018-01-22 21:00,23,63.92,63.92,63.9,63.9,21
20180301|2018-01-22 21:30,23,63.95,63.96,63.91,63.96,26
20180301|2018-01-22 22:00,23,63.98,63.98,63.96,63.96,3
20180301|2018-01-22 22:30,23,63.92,63.98,63.92,63.98,5
20180301|2018-01-22 23:00,23,63.96,63.96,63.96,63.96,1
20180301|2018-01-22 23:30,23,63.93,63.99,63.93,63.99,3
20180301|2018-01-23 00:00,23,63.98,64.03,63.97,64.02,49
20180301|2018-01-23 00:30,23,64.01,64.03,63.99,64.02,25
20180301|2018-01-23 01:00,23,63.96,63.98,63.96,63.98,11
20180301|2018-01-23 01:30,23,63.98,64,63.93,63.94,24
20180301|2018-01-23 02:00,23,63.9,63.92,63.83,63.86,130
20180301|2018-01-23 02:30,23,63.85,63.94,63.79,63.93,139
20180301|2018-01-23 03:00,23,63.93,64.02,63.87,63.95,224
20180301|2018-01-23 03:30,23,63.95,64.05,63.91,64,240
20180301|2018-01-23 04:00,23,64,64.01,63.87,63.92,151
20180301|2018-01-23 04:30,23,63.9,63.93,63.84,63.87,83
20180301|2018-01-23 05:00,23,63.85,63.85,63.71,63.75,187
20180301|2018-01-23 05:30,23,63.76,63.81,63.72,63.76,112
20180301|2018-01-23 06:00,23,63.76,63.87,63.76,63.84,190
20180301|2018-01-23 06:30,23,63.84,63.89,63.81,63.82,128
20180301|2018-01-23 07:00,23,63.82,63.95,63.76,63.95,220
20180301|2018-01-23 07:30,23,63.97,64.27,63.97,64.19,2878
20180301|2018-01-23 08:00,23,64.2,64.2,63.97,64.13,874
20180301|2018-01-23 08:30,23,64.13,64.23,64.04,64.17,540
20180301|2018-01-23 09:00,23,64.17,64.36,64.08,64.21,1637
20180301|2018-01-23 09:30,23,64.25,64.59,64.2,64.59,2397
20180301|2018-01-23 10:00,23,64.6,64.68,64.42,64.42,1398
20180301|2018-01-23 10:30,23,64.44,64.56,64.36,64.44,991
20180301|2018-01-23 11:00,23,64.47,64.48,64.19,64.31,359
20180301|2018-01-23 11:30,23,64.3,64.45,64.3,64.34,324
20180301|2018-01-23 12:00,23,64.34,64.44,64.3,64.42,294
20180301|2018-01-23 12:30,23,64.4,64.53,64.35,64.43,791
20180301|2018-01-23 13:00,23,64.44,64.49,64.35,64.47,1010
20180301|2018-01-23 13:30,23,64.46,64.59,64.37,64.57,730
20180301|2018-01-23 14:00,23,64.58,64.74,64.57,64.71,490
20180301|2018-01-23 14:30,23,64.72,64.85,64.7,64.74,200
20180301|2018-01-23 15:00,23,64.75,64.79,64.67,64.67,121
20180301|2018-01-23 15:30,23,64.68,64.71,64.33,64.48,301
20180301|2018-01-23 16:00,23,64.47,64.47,64.45,64.45,53
20180301|2018-01-23 16:30,23,64.44,64.48,64.44,64.48,12
20180301|2018-01-23 19:00,24,64.57,64.57,64.44,64.44,14
20180301|2018-01-23 19:30,24,64.49,64.49,64.41,64.41,5
20180301|2018-01-23 20:00,24,64.38,64.38,64.38,64.38,3
20180301|2018-01-23 20:30,24,64.38,64.41,64.38,64.41,6
20180301|2018-01-23 21:00,24,64.38,64.38,64.38,64.38,1
20180301|2018-01-23 21:30,24,64.46,64.48,64.44,64.44,23
20180301|2018-01-23 22:00,24,64.44,64.46,64.44,64.44,6
20180301|2018-01-23 22:30,24,64.44,64.44,64.4,64.4,6
20180301|2018-01-23 23:00,24,64.43,64.45,64.43,64.44,11
20180301|2018-01-23 23:30,24,64.44,64.48,64.44,64.48,36
20180301|2018-01-24 00:00,24,64.48,64.54,64.48,64.52,26
20180301|2018-01-24 00:30,24,64.49,64.51,64.46,64.5,27
20180301|2018-01-24 01:00,24,64.49,64.5,64.43,64.43,25
20180301|2018-01-24 01:30,24,64.44,64.47,64.42,64.46,14
20180301|2018-01-24 02:00,24,64.47,64.48,64.36,64.4,178
20180301|2018-01-24 02:30,24,64.41,64.6,64.39,64.54,202
20180301|2018-01-24 03:00,24,64.53,64.54,64.45,64.5,147
20180301|2018-01-24 03:30,24,64.49,64.53,64.42,64.53,87
20180301|2018-01-24 04:00,24,64.53,64.63,64.52,64.6,130
20180301|2018-01-24 04:30,24,64.59,64.71,64.58,64.63,141
20180301|2018-01-24 05:00,24,64.62,64.69,64.52,64.66,86
20180301|2018-01-24 05:30,24,64.65,64.71,64.63,64.67,81
20180301|2018-01-24 06:00,24,64.69,64.73,64.61,64.71,307
20180301|2018-01-24 06:30,24,64.71,64.78,64.69,64.69,248
20180301|2018-01-24 07:00,24,64.71,64.76,64.66,64.66,152
20180301|2018-01-24 07:30,24,64.65,64.76,64.57,64.76,356
20180301|2018-01-24 08:00,24,64.75,64.79,64.62,64.64,510
20180301|2018-01-24 08:30,24,64.63,64.72,64.56,64.62,868
20180301|2018-01-24 09:00,24,64.6,64.64,64.5,64.56,1003
20180301|2018-01-24 09:30,24,64.58,65.28,64.54,65.09,5595
20180301|2018-01-24 10:00,24,65.1,65.42,64.97,64.99,2616
20180301|2018-01-24 10:30,24,64.97,64.99,64.55,64.8,2267
20180301|2018-01-24 11:00,24,64.81,64.97,64.75,64.81,726
20180301|2018-01-24 11:30,24,64.79,64.95,64.74,64.93,570
20180301|2018-01-24 12:00,24,64.92,65.18,64.88,65.08,1158
20180301|2018-01-24 12:30,24,65.09,65.45,65.08,65.3,1371
20180301|2018-01-24 13:00,24,65.29,65.71,65.24,65.61,2767
20180301|2018-01-24 13:30,24,65.61,65.91,65.54,65.84,846
20180301|2018-01-24 14:00,24,65.83,65.98,65.79,65.9,318
20180301|2018-01-24 14:30,24,65.9,66.04,65.87,66.01,376
20180301|2018-01-24 15:00,24,66,66.01,65.88,65.89,142
20180301|2018-01-24 15:30,24,65.9,65.91,65.87,65.91,51
20180301|2018-01-24 16:00,24,65.91,65.93,65.91,65.92,10
20180301|2018-01-24 19:00,25,66.1,66.23,66.05,66.18,628
20180301|2018-01-24 19:30,25,66.19,66.23,66.13,66.22,111
20180301|2018-01-24 20:00,25,66.22,66.31,66.22,66.31,676
20180301|2018-01-24 20:30,25,66.3,66.31,66.09,66.15,171
20180301|2018-01-24 21:00,25,66.16,66.29,66.16,66.2,73
20180301|2018-01-24 21:30,25,66.18,66.25,66.17,66.25,60
20180301|2018-01-24 22:00,25,66.27,66.33,66.23,66.32,43
20180301|2018-01-24 22:30,25,66.27,66.27,66.25,66.26,94
20180301|2018-01-24 23:00,25,66.27,66.31,66.26,66.31,59
20180301|2018-01-24 23:30,25,66.3,66.3,66.26,66.26,31
20180301|2018-01-25 00:00,25,66.26,66.27,66.23,66.27,38
20180301|2018-01-25 00:30,25,66.28,66.3,66.21,66.21,42
20180301|2018-01-25 01:00,25,66.22,66.22,66.12,66.12,95
20180301|2018-01-25 01:30,25,66.13,66.19,66.11,66.14,43
20180301|2018-01-25 02:00,25,66.14,66.44,66.14,66.4,246
20180301|2018-01-25 02:30,25,66.41,66.42,66.21,66.21,196
20180301|2018-01-25 03:00,25,66.2,66.23,66.01,66.03,504
20180301|2018-01-25 03:30,25,66.03,66.12,65.97,66.11,312
20180301|2018-01-25 04:00,25,66.11,66.12,66,66.03,97
20180301|2018-01-25 04:30,25,66,66.11,65.97,66.08,61
20180301|2018-01-25 05:00,25,66.07,66.1,66.01,66.04,344
20180301|2018-01-25 05:30,25,66.05,66.11,66.04,66.07,205
20180301|2018-01-25 06:00,25,66.05,66.29,66,66.28,161
20180301|2018-01-25 06:30,25,66.28,66.32,66.2,66.22,198
20180301|2018-01-25 07:00,25,66.23,66.46,66.21,66.44,465
20180301|2018-01-25 07:30,25,66.42,66.65,66.34,66.58,834
20180301|2018-01-25 08:00,25,66.57,66.57,66.16,66.28,1726
20180301|2018-01-25 08:30,25,66.28,66.28,66.06,66.17,2378
20180301|2018-01-25 09:00,25,66.17,66.39,66.09,66.24,1485
20180301|2018-01-25 09:30,25,66.24,66.42,65.86,65.87,1555
20180301|2018-01-25 10:00,25,65.86,66.1,65.7,65.9,1929
20180301|2018-01-25 10:30,25,65.9,66.11,65.88,66.06,707
20180301|2018-01-25 11:00,25,66.06,66.17,65.91,65.94,384
20180301|2018-01-25 11:30,25,65.92,66.09,65.85,66.09,431
20180301|2018-01-25 12:00,25,66.04,66.07,65.91,65.97,610
20180301|2018-01-25 12:30,25,65.96,66.03,65.87,65.87,589
20180301|2018-01-25 13:00,25,65.85,65.86,65.39,65.5,2275
20180301|2018-01-25 13:30,25,65.49,65.5,65.09,65.31,2037
20180301|2018-01-25 14:00,25,65.33,65.39,65.24,65.27,395
20180301|2018-01-25 14:30,25,65.26,65.3,65.13,65.18,97
20180301|2018-01-25 15:00,25,65.18,65.27,65.17,65.2,55
20180301|2018-01-25 15:30,25,65.25,65.28,65.23,65.26,247
20180301|2018-01-25 16:00,25,65.23,65.23,65.22,65.22,2
20180301|2018-01-25 16:30,25,65.22,65.22,65.2,65.2,30
20180301|2018-01-25 19:00,26,65.26,65.45,65.24,65.42,58
20180301|2018-01-25 19:30,26,65.4,65.44,65.36,65.4,32
20180301|2018-01-25 20:00,26,65.39,65.39,65.34,65.34,6
20180301|2018-01-25 20:30,26,65.39,65.41,65.39,65.41,13
20180301|2018-01-25 21:00,26,65.39,65.52,65.39,65.47,162
20180301|2018-01-25 21:30,26,65.41,65.41,65.39,65.39,7
20180301|2018-01-25 22:00,26,65.39,65.42,65.36,65.39,6
20180301|2018-01-25 22:30,26,65.41,65.41,65.34,65.34,18
20180301|2018-01-25 23:00,26,65.34,65.36,65.34,65.34,7
20180301|2018-01-25 23:30,26,65.35,65.39,65.35,65.37,17
20180301|2018-01-26 00:00,26,65.37,65.41,65.37,65.41,20
20180301|2018-01-26 00:30,26,65.41,65.44,65.41,65.42,135
20180301|2018-01-26 01:00,26,65.45,65.48,65.44,65.46,29
20180301|2018-01-26 01:30,26,65.45,65.59,65.45,65.52,252
20180301|2018-01-26 02:00,26,65.51,65.56,65.37,65.4,452
20180301|2018-01-26 02:30,26,65.43,65.46,65.36,65.46,226
20180301|2018-01-26 03:00,26,65.47,65.6,65.41,65.59,139
20180301|2018-01-26 03:30,26,65.6,65.69,65.59,65.67,234
20180301|2018-01-26 04:00,26,65.68,65.68,65.57,65.67,148
20180301|2018-01-26 04:30,26,65.64,65.7,65.62,65.7,164
20180301|2018-01-26 05:00,26,65.69,65.76,65.63,65.64,154
20180301|2018-01-26 05:30,26,65.69,65.74,65.61,65.61,61
20180301|2018-01-26 06:00,26,65.61,65.65,65.54,65.61,137
20180301|2018-01-26 06:30,26,65.61,65.61,65.48,65.56,168
20180301|2018-01-26 07:00,26,65.58,65.59,65.41,65.47,615
20180301|2018-01-26 07:30,26,65.48,65.75,65.48,65.57,882
20180301|2018-01-26 08:00,26,65.58,65.7,65.38,65.49,1021
20180301|2018-01-26 08:30,26,65.49,65.9,65.45,65.87,1539
20180301|2018-01-26 09:00,26,65.87,65.94,65.67,65.72,1088
20180301|2018-01-26 09:30,26,65.68,66.07,65.67,65.99,1513
20180301|2018-01-26 10:00,26,66,66.24,65.95,66.16,1709
20180301|2018-01-26 10:30,26,66.16,66.29,65.96,66.07,1305
20180301|2018-01-26 11:00,26,66.08,66.26,66.02,66.07,613
20180301|2018-01-26 11:30,26,66.07,66.2,66.04,66.11,232
20180301|2018-01-26 12:00,26,66.1,66.19,66.03,66.15,265
20180301|2018-01-26 12:30,26,66.16,66.34,66.15,66.3,653
20180301|2018-01-26 13:00,26,66.3,66.3,66.1,66.15,1330
20180301|2018-01-26 13:30,26,66.14,66.15,66.05,66.11,465
20180301|2018-01-26 14:00,26,66.11,66.18,66.11,66.17,234
20180301|2018-01-26 14:30,26,66.15,66.15,66.11,66.11,405
20180301|2018-01-26 15:00,26,66.11,66.21,66.11,66.18,198
20180301|2018-01-26 15:30,26,66.22,66.27,66.16,66.22,140
20180301|2018-01-26 16:00,26,66.26,66.27,66.12,66.12,51
20180301|2018-01-26 16:30,26,66.13,66.13,66.1,66.1,2
20180301|2018-01-28 17:00,29,66.23,66.23,66.12,66.12,9
20180301|2018-01-28 18:30,29,66.29,66.44,66.29,66.41,26
20180301|2018-01-28 19:00,29,66.37,66.42,66.35,66.37,39
20180301|2018-01-28 19:30,29,66.33,66.38,66.33,66.37,47
20180301|2018-01-28 20:00,29,66.37,66.38,66.3,66.3,15
20180301|2018-01-28 20:30,29,66.3,66.35,66.29,66.35,8
20180301|2018-01-28 21:00,29,66.33,66.39,66.33,66.39,6
20180301|2018-01-28 21:30,29,66.39,66.39,66.34,66.36,24
20180301|2018-01-28 22:00,29,66.39,66.41,66.37,66.41,99
20180301|2018-01-28 22:30,29,66.39,66.39,66.36,66.36,6
20180301|2018-01-28 23:00,29,66.35,66.35,66.33,66.34,4
20180301|2018-01-28 23:30,29,66.35,66.35,66.3,66.3,6
20180301|2018-01-29 00:00,29,66.34,66.34,66.3,66.3,16
20180301|2018-01-29 00:30,29,66.31,66.31,66.27,66.29,21
20180301|2018-01-29 01:00,29,66.26,66.27,66.15,66.15,38
20180301|2018-01-29 01:30,29,66.16,66.21,66.14,66.21,112
20180301|2018-01-29 02:00,29,66.23,66.32,66.08,66.32,226
20180301|2018-01-29 02:30,29,66.3,66.39,66.19,66.24,265
20180301|2018-01-29 03:00,29,66.23,66.23,66.13,66.2,176
20180301|2018-01-29 03:30,29,66.21,66.28,66.06,66.11,248
20180301|2018-01-29 04:00,29,66.1,66.13,66.08,66.11,74
20180301|2018-01-29 04:30,29,66.09,66.13,65.97,65.97,135
20180301|2018-01-29 05:00,29,65.99,65.99,65.74,65.78,308
20180301|2018-01-29 05:30,29,65.79,65.92,65.73,65.9,206
20180301|2018-01-29 06:00,29,65.88,65.93,65.66,65.72,338
20180301|2018-01-29 06:30,29,65.7,65.82,65.66,65.7,525
20180301|2018-01-29 07:00,29,65.7,65.75,65.62,65.75,354
20180301|2018-01-29 07:30,29,65.75,65.77,65.63,65.65,200
20180301|2018-01-29 08:00,29,65.64,65.64,65.3,65.5,2630
20180301|2018-01-29 08:30,29,65.5,65.65,65.23,65.58,1178
20180301|2018-01-29 09:00,29,65.57,65.67,65.34,65.37,1523
20180301|2018-01-29 09:30,29,65.36,65.44,65.16,65.38,1429
20180301|2018-01-29 10:00,29,65.38,65.38,65.08,65.11,1544
20180301|2018-01-29 10:30,29,65.1,65.29,64.98,65.29,1281
20180301|2018-01-29 11:00,29,65.26,65.51,65.26,65.49,1121
20180301|2018-01-29 11:30,29,65.48,65.65,65.46,65.49,639
20180301|2018-01-29 12:00,29,65.52,65.63,65.47,65.6,495
20180301|2018-01-29 12:30,29,65.61,65.65,65.45,65.48,757
20180301|2018-01-29 13:00,29,65.46,65.62,65.37,65.62,1113
20180301|2018-01-29 13:30,29,65.61,65.61,65.53,65.54,452
20180301|2018-01-29 14:00,29,65.54,65.57,65.52,65.52,157
20180301|2018-01-29 14:30,29,65.52,65.53,65.41,65.42,91
20180301|2018-01-29 15:00,29,65.43,65.45,65.43,65.44,65
20180301|2018-01-29 15:30,29,65.49,65.51,65.48,65.5,42
20180301|2018-01-29 16:00,29,65.53,65.54,65.53,65.54,3
20180301|2018-01-29 19:00,30,65.37,65.37,65.3,65.33,37
20180301|2018-01-29 19:30,30,65.35,65.39,65.28,65.28,32
20180301|2018-01-29 20:00,30,65.31,65.31,65.26,65.3,12
20180301|2018-01-29 20:30,30,65.27,65.29,65.23,65.23,48
20180301|2018-01-29 21:00,30,65.19,65.21,65.1,65.1,163
20180301|2018-01-29 21:30,30,65.1,65.14,65.04,65.04,55
20180301|2018-01-29 22:00,30,65.04,65.09,65,65.08,127
20180301|2018-01-29 22:30,30,65.07,65.09,64.78,64.81,362
20180301|2018-01-29 23:00,30,64.8,64.9,64.79,64.86,89
20180301|2018-01-29 23:30,30,64.84,64.9,64.83,64.85,25
20180301|2018-01-30 00:00,30,64.83,64.85,64.77,64.8,68
20180301|2018-01-30 00:30,30,64.82,64.89,64.82,64.85,34
20180301|2018-01-30 01:00,30,64.88,64.94,64.86,64.88,37
20180301|2018-01-30 01:30,30,64.89,64.95,64.85,64.91,221
20180301|2018-01-30 02:00,30,64.94,64.96,64.8,64.8,150
20180301|2018-01-30 02:30,30,64.79,64.95,64.67,64.94,995
20180301|2018-01-30 03:00,30,64.95,65.03,64.89,64.9,203
20180301|2018-01-30 03:30,30,64.9,65.04,64.8,65.04,250
20180301|2018-01-30 04:00,30,65.04,65.12,64.94,65.11,159
20180301|2018-01-30 04:30,30,65.09,65.18,65.07,65.14,389
20180301|2018-01-30 05:00,30,65.11,65.16,64.98,64.98,57
20180301|2018-01-30 05:30,30,64.99,65.06,64.93,65.05,74
20180301|2018-01-30 06:00,30,65.06,65.09,64.83,64.91,258
20180301|2018-01-30 06:30,30,64.91,64.91,64.83,64.87,179
20180301|2018-01-30 07:00,30,64.9,65.03,64.88,64.96,164
20180301|2018-01-30 07:30,30,64.95,65,64.85,64.93,234
20180301|2018-01-30 08:00,30,64.94,65.01,64.58,64.61,2893
20180301|2018-01-30 08:30,30,64.62,64.62,64.19,64.28,2932
20180301|2018-01-30 09:00,30,64.28,64.37,64.11,64.22,1986
20180301|2018-01-30 09:30,30,64.24,64.42,64.13,64.24,670
20180301|2018-01-30 10:00,30,64.23,64.35,64.16,64.28,899
20180301|2018-01-30 10:30,30,64.29,64.38,64.19,64.37,649
20180301|2018-01-30 11:00,30,64.35,64.56,64.28,64.52,1277
20180301|2018-01-30 11:30,30,64.53,64.53,64.32,64.37,659
20180301|2018-01-30 12:00,30,64.37,64.38,64.26,64.35,417
20180301|2018-01-30 12:30,30,64.35,64.41,64.33,64.37,332
20180301|2018-01-30 13:00,30,64.38,64.66,64.38,64.49,2797
20180301|2018-01-30 13:30,30,64.5,64.58,64.49,64.49,309
20180301|2018-01-30 14:00,30,64.49,64.49,64.34,64.37,536
20180301|2018-01-30 14:30,30,64.37,64.41,64.33,64.36,120
20180301|2018-01-30 15:00,30,64.38,64.46,64.33,64.46,41
20180301|2018-01-30 15:30,30,64.43,64.43,63.9,63.97,517
20180301|2018-01-30 16:00,30,64.01,64.04,64.01,64.04,4
20180301|2018-01-30 16:30,30,64.05,64.07,64.01,64.07,11
20180301|2018-01-30 19:00,31,63.91,64.01,63.88,64,67
20180301|2018-01-30 19:30,31,63.96,63.96,63.91,63.95,22
20180301|2018-01-30 20:00,31,63.95,63.95,63.8,63.8,33
20180301|2018-01-30 20:30,31,63.86,63.92,63.84,63.92,8
20180301|2018-01-30 21:00,31,63.92,63.96,63.91,63.96,10
20180301|2018-01-30 21:30,31,63.95,63.97,63.94,63.97,6
20180301|2018-01-30 22:00,31,63.96,63.97,63.93,63.97,7
20180301|2018-01-30 22:30,31,63.97,63.97,63.95,63.97,7
20180301|2018-01-30 23:00,31,63.97,63.97,63.89,63.89,7
20180301|2018-01-30 23:30,31,63.88,63.93,63.88,63.91,27
20180301|2018-01-31 00:00,31,63.91,63.97,63.91,63.97,32
20180301|2018-01-31 00:30,31,63.99,64.12,63.99,64.03,114
20180301|2018-01-31 01:00,31,64.07,64.15,64.06,64.14,41
20180301|2018-01-31 01:30,31,64.14,64.19,64.12,64.14,65
20180301|2018-01-31 02:00,31,64.12,64.2,64.06,64.15,137
20180301|2018-01-31 02:30,31,64.18,64.18,64.01,64.04,119
20180301|2018-01-31 03:00,31,64.02,64.11,63.96,64.1,162
20180301|2018-01-31 03:30,31,64.08,64.15,64.04,64.12,84
20180301|2018-01-31 04:00,31,64.12,64.23,64.1,64.21,143
20180301|2018-01-31 04:30,31,64.21,64.23,64.11,64.12,27
20180301|2018-01-31 05:00,31,64.14,64.18,64.13,64.16,48
20180301|2018-01-31 05:30,31,64.16,64.19,64.09,64.09,58
20180301|2018-01-31 06:00,31,64.09,64.13,63.97,64.04,113
20180301|2018-01-31 06:30,31,64.04,64.14,64.03,64.14,203
20180301|2018-01-31 07:00,31,64.12,64.23,64.09,64.2,427
20180301|2018-01-31 07:30,31,64.16,64.35,64.16,64.35,240
20180301|2018-01-31 08:00,31,64.33,64.41,64.22,64.41,458
20180301|2018-01-31 08:30,31,64.41,64.45,64.34,64.37,523
20180301|2018-01-31 09:00,31,64.35,64.39,64.26,64.26,297
20180301|2018-01-31 09:30,31,64.26,64.45,63.93,64.29,3204
20180301|2018-01-31 10:00,31,64.27,64.34,63.85,64.26,2711
20180301|2018-01-31 10:30,31,64.25,64.64,64.17,64.56,2049
20180301|2018-01-31 11:00,31,64.54,64.69,64.34,64.38,759
20180301|2018-01-31 11:30,31,64.37,64.46,64.29,64.46,244
20180301|2018-01-31 12:00,31,64.44,64.61,64.44,64.54,369
20180301|2018-01-31 12:30,31,64.55,64.61,64.32,64.38,359
20180301|2018-01-31 13:00,31,64.39,64.79,64.36,64.69,1821
20180301|2018-01-31 13:30,31,64.69,64.76,64.62,64.76,492
20180301|2018-01-31 14:00,31,64.76,64.86,64.73,64.83,157
20180301|2018-01-31 14:30,31,64.83,64.94,64.83,64.85,217
20180301|2018-01-31 15:00,31,64.83,64.86,64.79,64.84,14
20180301|2018-01-31 15:30,31,64.85,64.85,64.75,64.75,28
20180301|2018-01-31 16:00,31,64.74,64.74,64.74,64.74,1
20180301|2018-01-31 16:30,31,64.74,64.74,64.74,64.74,2
20180301|2018-01-31 19:00,1,64.85,64.89,64.81,64.83,106
20180301|2018-01-31 19:30,1,64.84,64.87,64.81,64.81,28
20180301|2018-01-31 20:00,1,64.79,64.81,64.79,64.79,26
20180301|2018-01-31 20:30,1,64.8,64.81,64.76,64.76,5
20180301|2018-01-31 21:00,1,64.77,64.8,64.77,64.8,3
20180301|2018-01-31 21:30,1,64.84,64.84,64.83,64.84,3
20180301|2018-01-31 22:00,1,64.82,64.85,64.82,64.84,8
20180301|2018-01-31 22:30,1,64.86,64.87,64.84,64.84,81
20180301|2018-01-31 23:00,1,64.83,64.84,64.82,64.83,8
20180301|2018-02-01 00:00,1,64.81,64.81,64.8,64.8,36
20180301|2018-02-01 00:30,1,64.76,64.79,64.75,64.77,6
20180301|2018-02-01 01:00,1,64.74,64.82,64.66,64.67,52
20180301|2018-02-01 01:30,1,64.69,64.75,64.66,64.67,80
20180301|2018-02-01 02:00,1,64.67,65.06,64.64,65,391
20180301|2018-02-01 02:30,1,64.99,65.01,64.93,64.97,98
20180301|2018-02-01 03:00,1,64.96,65.24,64.96,65.16,394
20180301|2018-02-01 03:30,1,65.16,65.4,65.12,65.37,490
20180301|2018-02-01 04:00,1,65.37,65.41,65.28,65.29,328
20180301|2018-02-01 04:30,1,65.28,65.33,65.23,65.32,171
20180301|2018-02-01 05:00,1,65.32,65.32,65.18,65.2,73
20180301|2018-02-01 05:30,1,65.21,65.22,65.09,65.11,167
20180301|2018-02-01 06:00,1,65.11,65.23,65.08,65.17,104
20180301|2018-02-01 06:30,1,65.19,65.31,65.14,65.3,174
20180301|2018-02-01 07:00,1,65.3,65.52,65.28,65.45,449
20180301|2018-02-01 07:30,1,65.42,65.46,65.3,65.45,654
20180301|2018-02-01 08:00,1,65.44,65.61,65.25,65.36,1673
20180301|2018-02-01 08:30,1,65.34,65.52,65.19,65.35,830
20180301|2018-02-01 09:00,1,65.35,65.47,65.32,65.41,408
20180301|2018-02-01 09:30,1,65.41,65.73,65.28,65.6,1501
20180301|2018-02-01 10:00,1,65.61,65.63,65.05,65.18,2886
20180301|2018-02-01 10:30,1,65.18,65.52,65.08,65.46,1352
20180301|2018-02-01 11:00,1,65.48,65.57,65.38,65.42,974
20180301|2018-02-01 11:30,1,65.43,65.54,65.42,65.45,249
20180301|2018-02-01 12:00,1,65.46,65.57,65.45,65.53,285
20180301|2018-02-01 12:30,1,65.54,65.61,65.49,65.53,679
20180301|2018-02-01 13:00,1,65.52,65.82,65.47,65.81,4381
20180301|2018-02-01 13:30,1,65.8,65.9,65.71,65.89,770
20180301|2018-02-01 14:00,1,65.9,66.02,65.87,65.98,302
20180301|2018-02-01 14:30,1,65.99,66.24,65.99,66.09,485
20180301|2018-02-01 15:00,1,66.07,66.1,66,66.03,152
20180301|2018-02-01 15:30,1,66.05,66.14,65.96,65.98,78
20180301|2018-02-01 16:00,1,65.98,66.05,65.98,66.01,45
20180301|2018-02-01 16:30,1,66,66,66,66,1
20180301|2018-02-01 19:00,2,66.25,66.25,66.04,66.08,407
20180301|2018-02-01 19:30,2,66.06,66.07,66.01,66.07,18
20180301|2018-02-01 20:00,2,66.09,66.12,66.06,66.1,31
20180301|2018-02-01 20:30,2,66.09,66.14,66.04,66.12,14
20180301|2018-02-01 21:00,2,66.15,66.15,66.02,66.09,55
20180301|2018-02-01 21:30,2,66.1,66.1,66.08,66.09,9
20180301|2018-02-01 22:00,2,66.07,66.09,66.06,66.09,87
20180301|2018-02-01 22:30,2,66.08,66.1,66.08,66.1,49
20180301|2018-02-01 23:00,2,66.08,66.11,66.08,66.11,21
20180301|2018-02-01 23:30,2,66.1,66.14,66.1,66.12,22
20180301|2018-02-02 00:00,2,66.12,66.12,66.09,66.11,91
20180301|2018-02-02 00:30,2,66.11,66.15,66.04,66.1,66
20180301|2018-02-02 01:00,2,66.14,66.14,66.08,66.09,13
20180301|2018-02-02 01:30,2,66.09,66.24,66.09,66.19,167
20180301|2018-02-02 02:00,2,66.15,66.24,66.07,66.18,202
20180301|2018-02-02 02:30,2,66.17,66.17,66.01,66.06,188
20180301|2018-02-02 03:00,2,66.03,66.05,65.9,65.98,73
20180301|2018-02-02 03:30,2,65.92,66.05,65.91,65.94,94
20180301|2018-02-02 04:00,2,65.93,65.94,65.77,65.86,106
20180301|2018-02-02 04:30,2,65.87,65.92,65.84,65.92,74
20180301|2018-02-02 05:00,2,65.89,65.91,65.75,65.78,80
20180301|2018-02-02 05:30,2,65.79,65.8,65.68,65.7,248
20180301|2018-02-02 06:00,2,65.72,65.74,65.63,65.69,104
20180301|2018-02-02 06:30,2,65.7,65.77,65.65,65.67,71
20180301|2018-02-02 07:00,2,65.69,66.08,65.68,66.03,269
20180301|2018-02-02 07:30,2,66.06,66.07,65.6,65.7,1296
20180301|2018-02-02 08:00,2,65.7,65.72,65.24,65.47,2425
20180301|2018-02-02 08:30,2,65.47,65.47,64.55,64.73,3194
20180301|2018-02-02 09:00,2,64.73,64.88,64.48,64.83,2727
20180301|2018-02-02 09:30,2,64.83,64.86,64.61,64.66,942
20180301|2018-02-02 10:00,2,64.66,64.84,64.48,64.77,1386
20180301|2018-02-02 10:30,2,64.76,64.82,64.65,64.73,527
20180301|2018-02-02 11:00,2,64.73,65.2,64.72,65.16,982
20180301|2018-02-02 11:30,2,65.15,65.29,65.08,65.22,848
20180301|2018-02-02 12:00,2,65.2,65.57,65.08,65.52,1598
20180301|2018-02-02 12:30,2,65.54,65.76,65.51,65.7,1609
20180301|2018-02-02 13:00,2,65.69,65.69,65.24,65.38,2095
20180301|2018-02-02 13:30,2,65.38,65.44,65.29,65.39,407
20180301|2018-02-02 14:00,2,65.4,65.48,65.38,65.39,226
20180301|2018-02-02 14:30,2,65.37,65.39,65.09,65.11,117
20180301|2018-02-02 15:00,2,65.1,65.14,65.01,65.06,109
20180301|2018-02-02 15:30,2,65.05,65.09,65.01,65.03,137
20180301|2018-02-02 16:00,2,65.11,65.14,65.11,65.14,10
20180301|2018-02-04 17:00,5,65.02,65.06,64.9,65.03,70
20180301|2018-02-04 17:30,5,65.01,65.01,65.01,65.01,1
20180301|2018-02-04 18:00,5,64.94,64.94,64.83,64.83,5
20180301|2018-02-04 18:30,5,64.79,64.89,64.79,64.89,16
20180301|2018-02-04 19:00,5,64.99,64.99,64.82,64.82,12
20180301|2018-02-04 19:30,5,64.88,64.98,64.88,64.93,20
20180301|2018-02-04 20:00,5,64.85,64.87,64.85,64.86,16
20180301|2018-02-04 20:30,5,64.87,64.87,64.65,64.71,89
20180301|2018-02-04 21:00,5,64.69,64.69,64.69,64.69,5
20180301|2018-02-04 21:30,5,64.75,64.78,64.75,64.78,19
20180301|2018-02-04 23:00,5,64.85,64.87,64.85,64.87,2
20180301|2018-02-04 23:30,5,64.88,64.91,64.87,64.87,30
20180301|2018-02-05 00:00,5,64.88,64.9,64.86,64.9,5
20180301|2018-02-05 00:30,5,64.86,64.88,64.86,64.88,3
20180301|2018-02-05 01:00,5,64.99,64.99,64.92,64.94,24
20180301|2018-02-05 01:30,5,64.94,64.96,64.91,64.93,7
20180301|2018-02-05 02:00,5,64.94,65.03,64.74,64.74,116
20180301|2018-02-05 02:30,5,64.71,64.97,64.65,64.92,344
20180301|2018-02-05 03:00,5,64.91,65.12,64.9,65.09,304
20180301|2018-02-05 03:30,5,65.09,65.26,65.08,65.19,515
20180301|2018-02-05 04:00,5,65.19,65.39,65.19,65.28,332
20180301|2018-02-05 04:30,5,65.25,65.31,65.21,65.23,205
20180301|2018-02-05 05:00,5,65.26,65.27,65.14,65.2,185
20180301|2018-02-05 05:30,5,65.2,65.2,65.03,65.03,160
20180301|2018-02-05 06:00,5,65.03,65.03,64.78,64.79,412
20180301|2018-02-05 06:30,5,64.79,64.89,64.75,64.88,211
20180301|2018-02-05 07:00,5,64.86,65.12,64.81,64.99,551
20180301|2018-02-05 07:30,5,65.05,65.14,64.94,65.02,399
20180301|2018-02-05 08:00,5,65.02,65.12,64.85,65.06,730
20180301|2018-02-05 08:30,5,65.06,65.18,64.57,64.68,3160
20180301|2018-02-05 09:00,5,64.64,64.93,64.53,64.79,2468
20180301|2018-02-05 09:30,5,64.81,65.26,64.68,65.04,2348
20180301|2018-02-05 10:00,5,65.07,65.18,64.95,65.15,897
20180301|2018-02-05 10:30,5,65.17,65.17,64.79,64.89,744
20180301|2018-02-05 11:00,5,64.91,64.94,64.24,64.28,2124
20180301|2018-02-05 11:30,5,64.26,64.33,64.18,64.21,1075
20180301|2018-02-05 12:00,5,64.21,64.21,63.61,63.71,2819
20180301|2018-02-05 12:30,5,63.72,63.97,63.59,63.97,2462
20180301|2018-02-05 13:00,5,63.98,64.21,63.87,64.06,3338
20180301|2018-02-05 13:30,5,64.07,64.1,63.84,63.84,354
20180301|2018-02-05 14:00,5,63.86,63.93,63.56,63.83,639
20180301|2018-02-05 14:30,5,63.82,63.88,63.62,63.74,431
20180301|2018-02-05 15:00,5,63.75,63.83,63.57,63.57,271
20180301|2018-02-05 15:30,5,63.55,63.62,63.43,63.48,417
20180301|2018-02-05 16:00,5,63.42,63.45,63.41,63.42,30
20180301|2018-02-05 16:30,5,63.41,63.42,63.41,63.41,6
20180301|2018-02-05 19:00,6,63.59,63.62,63.49,63.5,47
20180301|2018-02-05 19:30,6,63.5,63.5,63.38,63.38,506
20180301|2018-02-05 20:00,6,63.39,63.45,63.33,63.35,29
20180301|2018-02-05 20:30,6,63.35,63.42,63.3,63.4,289
20180301|2018-02-05 21:00,6,63.4,63.5,63.39,63.41,44
20180301|2018-02-05 21:30,6,63.41,63.47,63.41,63.42,12
20180301|2018-02-05 22:00,6,63.42,63.43,63.35,63.4,67
20180301|2018-02-05 22:30,6,63.43,63.43,63.33,63.33,27
20180301|2018-02-05 23:00,6,63.34,63.46,63.34,63.46,65
20180301|2018-02-05 23:30,6,63.46,63.56,63.46,63.56,736
20180301|2018-02-06 00:00,6,63.55,63.56,63.5,63.51,214
20180301|2018-02-06 00:30,6,63.52,63.53,63.46,63.46,172
20180301|2018-02-06 01:00,6,63.47,63.65,63.44,63.62,87
20180301|2018-02-06 01:30,6,63.59,63.65,63.59,63.63,71
20180301|2018-02-06 02:00,6,63.54,63.84,63.51,63.75,250
20180301|2018-02-06 02:30,6,63.74,63.94,63.65,63.86,349
20180301|2018-02-06 03:00,6,63.87,63.97,63.83,63.85,147
20180301|2018-02-06 03:30,6,63.85,63.85,63.69,63.71,202
20180301|2018-02-06 04:00,6,63.68,63.7,63.53,63.68,391
20180301|2018-02-06 04:30,6,63.68,63.86,63.66,63.84,60
20180301|2018-02-06 05:00,6,63.85,63.9,63.67,63.75,198
20180301|2018-02-06 05:30,6,63.68,63.68,63.57,63.59,67
20180301|2018-02-06 06:00,6,63.55,63.55,63.13,63.27,1192
20180301|2018-02-06 06:30,6,63.26,63.43,63.23,63.38,482
20180301|2018-02-06 07:00,6,63.38,63.39,63.17,63.33,424
20180301|2018-02-06 07:30,6,63.33,63.48,63.24,63.48,632
20180301|2018-02-06 08:00,6,63.46,63.51,63.31,63.4,1015
20180301|2018-02-06 08:30,6,63.4,64.29,63.28,64.22,5033
20180301|2018-02-06 09:00,6,64.23,64.25,63.82,63.97,1342
20180301|2018-02-06 09:30,6,63.94,63.98,63.69,63.79,1139
20180301|2018-02-06 10:00,6,63.78,63.87,63.62,63.71,1909
20180301|2018-02-06 10:30,6,63.71,64,63.7,63.86,1485
20180301|2018-02-06 11:00,6,63.85,63.98,63.73,63.98,785
20180301|2018-02-06 11:30,6,63.99,64.1,63.87,63.92,1085
20180301|2018-02-06 12:00,6,63.9,63.94,63.76,63.79,527
20180301|2018-02-06 12:30,6,63.79,63.82,63.45,63.46,1106
20180301|2018-02-06 13:00,6,63.46,63.59,63.3,63.34,1695
20180301|2018-02-06 13:30,6,63.36,63.45,63.25,63.42,831
20180301|2018-02-06 14:00,6,63.43,63.61,63.42,63.54,352
20180301|2018-02-06 14:30,6,63.53,63.57,63.42,63.43,378
20180301|2018-02-06 15:00,6,63.45,63.49,63.36,63.4,47
20180301|2018-02-06 15:30,6,63.41,63.96,63.41,63.93,537
20180301|2018-02-06 16:00,6,63.89,63.97,63.89,63.94,15
20180301|2018-02-06 16:30,6,63.91,63.91,63.87,63.89,22
20180301|2018-02-06 19:00,7,63.88,63.88,63.84,63.86,28
20180301|2018-02-06 19:30,7,63.87,64.18,63.86,64.17,296
20180301|2018-02-06 20:00,7,64.14,64.15,64.07,64.07,133
20180301|2018-02-06 20:30,7,63.96,63.96,63.96,63.96,1
20180301|2018-02-06 21:00,7,63.92,63.99,63.87,63.87,11
20180301|2018-02-06 21:30,7,63.93,63.93,63.87,63.9,32
20180301|2018-02-06 22:00,7,63.89,63.9,63.87,63.9,42
20180301|2018-02-06 22:30,7,63.93,64.01,63.92,63.96,178
20180301|2018-02-06 23:00,7,63.96,63.96,63.92,63.95,56
20180301|2018-02-06 23:30,7,63.87,63.87,63.79,63.79,24
20180301|2018-02-07 00:00,7,63.79,63.8,63.73,63.79,58
20180301|2018-02-07 00:30,7,63.91,63.92,63.9,63.91,44
20180301|2018-02-07 01:00,7,63.92,63.95,63.88,63.95,4
20180301|2018-02-07 01:30,7,63.85,63.89,63.79,63.79,53
20180301|2018-02-07 02:00,7,63.78,63.78,63.55,63.64,633
20180301|2018-02-07 02:30,7,63.63,63.65,63.4,63.59,379
20180301|2018-02-07 03:00,7,63.58,63.58,63.37,63.43,494
20180301|2018-02-07 03:30,7,63.44,63.46,63.18,63.3,282
20180301|2018-02-07 04:00,7,63.27,63.38,63.24,63.3,80
20180301|2018-02-07 04:30,7,63.3,63.3,63.05,63.1,457
20180301|2018-02-07 05:00,7,63.11,63.19,63.1,63.17,111
20180301|2018-02-07 05:30,7,63.16,63.25,63.16,63.16,104
20180301|2018-02-07 06:00,7,63.21,63.27,62.88,63,449
20180301|2018-02-07 06:30,7,63.01,63.1,62.97,63.08,486
20180301|2018-02-07 07:00,7,63.06,63.27,63.02,63.13,684
20180301|2018-02-07 07:30,7,63.14,63.21,63.06,63.19,569
20180301|2018-02-07 08:00,7,63.19,63.57,63.01,63.56,1324
20180301|2018-02-07 08:30,7,63.56,63.89,63.46,63.87,3995
20180301|2018-02-07 09:00,7,63.86,63.93,63.56,63.69,1476
20180301|2018-02-07 09:30,7,63.66,63.67,62.25,62.3,7519
20180301|2018-02-07 10:00,7,62.31,62.31,61.83,62.11,4458
20180301|2018-02-07 10:30,7,62.1,62.12,61.62,61.97,4086
20180301|2018-02-07 11:00,7,61.96,61.96,61.69,61.8,1598
20180301|2018-02-07 11:30,7,61.82,61.83,61.38,61.47,2155
20180301|2018-02-07 12:00,7,61.47,61.71,61.34,61.55,1571
20180301|2018-02-07 12:30,7,61.54,61.55,61.25,61.44,1289
20180301|2018-02-07 13:00,7,61.45,61.94,61.34,61.8,5466
20180301|2018-02-07 13:30,7,61.8,61.89,61.67,61.73,1017
20180301|2018-02-07 14:00,7,61.73,61.88,61.71,61.79,493
20180301|2018-02-07 14:30,7,61.78,61.84,61.7,61.71,206
20180301|2018-02-07 15:00,7,61.74,61.76,61.45,61.54,195
20180301|2018-02-07 15:30,7,61.55,61.79,61.53,61.79,133
20180301|2018-02-07 16:30,7,61.73,61.73,61.65,61.68,21
20180301|2018-02-07 19:00,8,61.62,61.66,61.43,61.45,62
20180301|2018-02-07 19:30,8,61.39,61.5,61.34,61.48,134
20180301|2018-02-07 20:00,8,61.46,61.48,61.44,61.48,42
20180301|2018-02-07 20:30,8,61.48,61.58,61.48,61.58,13
20180301|2018-02-07 21:00,8,61.6,61.65,61.52,61.56,88
20180301|2018-02-07 21:30,8,61.53,61.65,61.53,61.65,80
20180301|2018-02-07 22:00,8,61.63,61.63,61.55,61.55,32
20180301|2018-02-07 22:30,8,61.54,61.54,61.38,61.46,87
20180301|2018-02-07 23:00,8,61.47,61.57,61.46,61.56,35
20180301|2018-02-07 23:30,8,61.58,61.67,61.56,61.66,50
20180301|2018-02-08 00:00,8,61.67,61.73,61.62,61.68,47
20180301|2018-02-08 00:30,8,61.66,61.67,61.6,61.6,31
20180301|2018-02-08 01:00,8,61.66,61.77,61.66,61.77,37
20180301|2018-02-08 01:30,8,61.69,61.71,61.61,61.64,112
20180301|2018-02-08 02:00,8,61.66,61.66,61.48,61.51,307
20180301|2018-02-08 02:30,8,61.49,61.54,61.41,61.41,226
20180301|2018-02-08 03:00,8,61.41,61.71,61.38,61.67,317
20180301|2018-02-08 03:30,8,61.69,61.71,61.58,61.61,324
20180301|2018-02-08 04:00,8,61.57,61.57,61.22,61.23,1183
20180301|2018-02-08 04:30,8,61.24,61.47,61.23,61.47,278
20180301|2018-02-08 05:00,8,61.44,61.52,61.31,61.33,168
20180301|2018-02-08 05:30,8,61.33,61.36,61.16,61.28,383
20180301|2018-02-08 06:00,8,61.3,61.36,61.12,61.26,388
20180301|2018-02-08 06:30,8,61.24,61.34,61.19,61.34,198
20180301|2018-02-08 07:00,8,61.32,61.33,61.08,61.29,421
20180301|2018-02-08 07:30,8,61.3,61.8,61.28,61.76,1577
20180301|2018-02-08 08:00,8,61.76,62.08,61.5,62.02,2458
20180301|2018-02-08 08:30,8,62.03,62.08,61.62,61.71,1667
20180301|2018-02-08 09:00,8,61.71,61.73,61.26,61.53,3561
20180301|2018-02-08 09:30,8,61.53,61.53,61.22,61.33,1542
20180301|2018-02-08 10:00,8,61.34,61.51,60.62,60.67,3951
20180301|2018-02-08 10:30,8,60.69,61.09,60.6,60.97,2903
20180301|2018-02-08 11:00,8,60.96,61,60.78,60.88,772
20180301|2018-02-08 11:30,8,60.89,61.19,60.71,60.86,1767
20180301|2018-02-08 12:00,8,60.83,61.21,60.81,61.08,1045
20180301|2018-02-08 12:30,8,61.09,61.32,61.03,61.15,1454
20180301|2018-02-08 13:00,8,61.15,61.29,60.95,61.19,2114
20180301|2018-02-08 13:30,8,61.19,61.21,60.94,61.01,489
20180301|2018-02-08 14:00,8,61,61.05,60.61,60.63,1424
20180301|2018-02-08 14:30,8,60.64,60.65,60.28,60.3,1384
20180301|2018-02-08 15:00,8,60.3,60.47,60.3,60.42,1427
20180301|2018-02-08 15:30,8,60.42,60.47,60.38,60.38,582
20180301|2018-02-08 16:00,8,60.45,60.45,60.45,60.45,3
20180301|2018-02-08 19:00,9,60.55,60.61,60.52,60.57,114
20180301|2018-02-08 19:30,9,60.57,60.64,60.56,60.57,167
20180301|2018-02-08 20:00,9,60.55,60.55,60.46,60.47,23
20180301|2018-02-08 20:30,9,60.5,60.51,60.44,60.48,31
20180301|2018-02-08 21:00,9,60.49,60.54,60.49,60.52,9
20180301|2018-02-08 21:30,9,60.5,60.61,60.5,60.56,55
20180301|2018-02-08 22:00,9,60.54,60.56,60.52,60.56,21
20180301|2018-02-08 22:30,9,60.54,60.54,60.52,60.54,7
20180301|2018-02-08 23:00,9,60.51,60.51,60.45,60.45,25
20180301|2018-02-08 23:30,9,60.53,60.55,60.53,60.55,4
20180301|2018-02-09 00:00,9,60.54,60.57,60.54,60.57,97
20180301|2018-02-09 00:30,9,60.56,60.56,60.5,60.5,10
20180301|2018-02-09 01:00,9,60.59,60.62,60.51,60.51,164
20180301|2018-02-09 01:30,9,60.51,60.57,60.45,60.57,151
20180301|2018-02-09 02:00,9,60.59,60.59,60.47,60.47,540
20180301|2018-02-09 02:30,9,60.48,60.63,60.44,60.59,364
20180301|2018-02-09 03:00,9,60.57,60.74,60.56,60.66,257
20180301|2018-02-09 03:30,9,60.68,60.77,60.63,60.73,244
20180301|2018-02-09 04:00,9,60.75,60.75,60.54,60.56,164
20180301|2018-02-09 04:30,9,60.58,60.62,60.45,60.52,102
20180301|2018-02-09 05:00,9,60.55,60.57,60.46,60.49,107
20180301|2018-02-09 05:30,9,60.46,60.47,60.35,60.46,176
20180301|2018-02-09 06:00,9,60.5,60.53,60.4,60.4,56
20180301|2018-02-09 06:30,9,60.38,60.39,60.2,60.23,1469
20180301|2018-02-09 07:00,9,60.2,60.4,60.16,60.36,1921
20180301|2018-02-09 07:30,9,60.33,60.61,60.21,60.6,559
20180301|2018-02-09 08:00,9,60.59,60.63,60.36,60.41,786
20180301|2018-02-09 08:30,9,60.41,60.58,60.08,60.5,6337
20180301|2018-02-09 09:00,9,60.53,60.53,60.13,60.16,2700
20180301|2018-02-09 09:30,9,60.19,60.2,59.7,59.75,3927
20180301|2018-02-09 10:00,9,59.74,59.89,59.61,59.72,1454
20180301|2018-02-09 10:30,9,59.72,59.89,59.54,59.54,970
20180301|2018-02-09 11:00,9,59.56,59.56,59.13,59.28,2651
20180301|2018-02-09 11:30,9,59.27,59.34,58.96,59.16,1367
20180301|2018-02-09 12:00,9,59.17,59.17,58.78,58.8,1688
20180301|2018-02-09 12:30,9,58.77,58.93,58.08,58.85,5333
20180301|2018-02-09 13:00,9,58.85,59.72,58.82,59.07,6849
20180301|2018-02-09 13:30,9,59.08,59.19,58.77,58.89,2599
20180301|2018-02-09 14:00,9,58.87,59.06,58.82,59.04,2101
20180301|2018-02-09 14:30,9,59.04,59.26,59.04,59.18,2511
20180301|2018-02-09 15:00,9,59.17,59.23,59.17,59.23,411
20180301|2018-02-09 15:30,9,59.23,59.23,59.07,59.08,493
20180301|2018-02-11 17:00,12,59.15,59.25,59.15,59.17,24
20180301|2018-02-11 17:30,12,59.23,59.39,59.23,59.36,21
20180301|2018-02-11 18:00,12,59.35,59.5,59.35,59.41,73
20180301|2018-02-11 18:30,12,59.41,59.69,59.39,59.66,112
20180301|2018-02-11 19:00,12,59.67,59.75,59.67,59.67,92
20180301|2018-02-11 19:30,12,59.68,59.81,59.68,59.73,55
20180301|2018-02-11 20:00,12,59.69,59.98,59.69,59.92,155
20180301|2018-02-11 20:30,12,59.92,59.92,59.85,59.85,73
20180301|2018-02-11 21:00,12,59.85,59.87,59.85,59.87,14
20180301|2018-02-11 21:30,12,59.87,59.89,59.82,59.83,17
20180301|2018-02-11 22:00,12,59.85,59.89,59.85,59.86,14
20180301|2018-02-11 22:30,12,59.86,59.87,59.82,59.83,14
20180301|2018-02-11 23:00,12,59.84,59.84,59.77,59.78,34
20180301|2018-02-11 23:30,12,59.79,59.84,59.78,59.81,25
20180301|2018-02-12 00:00,12,59.82,59.86,59.82,59.86,14
20180301|2018-02-12 00:30,12,59.88,59.9,59.83,59.89,165
20180301|2018-02-12 01:00,12,59.87,60.09,59.87,60.04,778
20180301|2018-02-12 01:30,12,60.03,60.04,59.82,59.84,532
20180301|2018-02-12 02:00,12,59.85,60.17,59.76,60.15,625
20180301|2018-02-12 02:30,12,60.12,60.44,60.03,60.44,602
20180301|2018-02-12 03:00,12,60.44,60.83,60.37,60.55,1149
20180301|2018-02-12 03:30,12,60.54,60.59,60.31,60.39,440
20180301|2018-02-12 04:00,12,60.38,60.39,60.11,60.19,479
20180301|2018-02-12 04:30,12,60.2,60.54,60.19,60.41,398
20180301|2018-02-12 05:00,12,60.4,60.4,60.16,60.2,535
20180301|2018-02-12 05:30,12,60.21,60.26,60.11,60.23,191
20180301|2018-02-12 06:00,12,60.22,60.3,60.04,60.05,239
20180301|2018-02-12 06:30,12,60.06,60.29,60.02,60.27,298
20180301|2018-02-12 07:00,12,60.26,60.44,60.21,60.33,319
20180301|2018-02-12 07:30,12,60.3,60.38,60.17,60.23,430
20180301|2018-02-12 08:00,12,60.23,60.23,59.82,59.83,1826
20180301|2018-02-12 08:30,12,59.81,60.37,59.8,59.97,2333
20180301|2018-02-12 09:00,12,59.99,60.3,59.61,59.73,2073
20180301|2018-02-12 09:30,12,59.73,60.09,59.66,60,1575
20180301|2018-02-12 10:00,12,60,60.05,59.74,59.78,1229
20180301|2018-02-12 10:30,12,59.79,59.91,59.61,59.82,1130
20180301|2018-02-12 11:00,12,59.83,60.19,59.72,59.92,1379
20180301|2018-02-12 11:30,12,59.93,59.96,59.76,59.8,900
20180301|2018-02-12 12:00,12,59.82,59.86,59.63,59.78,462
20180301|2018-02-12 12:30,12,59.78,59.84,59.67,59.84,251
20180301|2018-02-12 13:00,12,59.83,59.84,59.25,59.28,2538
20180301|2018-02-12 13:30,12,59.28,59.46,59.21,59.27,818
20180301|2018-02-12 14:00,12,59.28,59.39,59.28,59.37,303
20180301|2018-02-12 14:30,12,59.37,59.37,59.25,59.34,175
20180301|2018-02-12 15:00,12,59.28,59.36,59.28,59.35,90
20180301|2018-02-12 15:30,12,59.34,59.39,59.33,59.38,182
20180301|2018-02-12 16:00,12,59.35,59.35,59.25,59.28,29
20180301|2018-02-12 16:30,12,59.31,59.31,59.31,59.31,4
20180301|2018-02-12 19:00,13,59.44,59.45,59.4,59.4,37
20180301|2018-02-12 19:30,13,59.46,59.57,59.44,59.55,64
20180301|2018-02-12 20:00,13,59.59,59.69,59.59,59.68,111
20180301|2018-02-12 20:30,13,59.67,59.71,59.61,59.67,19
20180301|2018-02-12 21:00,13,59.71,59.71,59.66,59.69,23
20180301|2018-02-12 22:00,13,59.64,59.64,59.61,59.62,3
20180301|2018-02-12 22:30,13,59.61,59.61,59.58,59.58,34
20180301|2018-02-12 23:00,13,59.61,59.61,59.55,59.59,99
20180301|2018-02-12 23:30,13,59.61,59.62,59.6,59.6,50
20180301|2018-02-13 00:00,13,59.62,59.62,59.62,59.62,1
20180301|2018-02-13 00:30,13,59.66,59.66,59.58,59.58,32
20180301|2018-02-13 01:00,13,59.65,59.71,59.65,59.65,59
20180301|2018-02-13 01:30,13,59.64,59.67,59.62,59.67,18
20180301|2018-02-13 02:00,13,59.59,59.68,59.42,59.66,1104
20180301|2018-02-13 02:30,13,59.63,59.65,59.39,59.39,454
20180301|2018-02-13 03:00,13,59.43,59.46,59.02,59.05,647
20180301|2018-02-13 03:30,13,59.03,59.16,58.94,59.13,459
20180301|2018-02-13 04:00,13,59.12,59.28,59.12,59.2,118
20180301|2018-02-13 04:30,13,59.26,59.58,59.25,59.38,1170
20180301|2018-02-13 05:00,13,59.37,59.38,59.15,59.18,257
20180301|2018-02-13 05:30,13,59.11,59.14,58.88,58.98,352
20180301|2018-02-13 06:00,13,58.95,59.15,58.92,59.1,112
20180301|2018-02-13 06:30,13,59.13,59.19,59.06,59.07,129
20180301|2018-02-13 07:00,13,59.04,59.04,58.84,58.88,284
20180301|2018-02-13 07:30,13,58.87,58.87,58.61,58.7,552
20180301|2018-02-13 08:00,13,58.69,58.85,58.67,58.76,506
20180301|2018-02-13 08:30,13,58.76,58.84,58.4,58.57,1114
20180301|2018-02-13 09:00,13,58.58,58.94,58.54,58.8,749
20180301|2018-02-13 09:30,13,58.78,58.89,58.61,58.71,746
20180301|2018-02-13 10:00,13,58.7,58.84,58.44,58.72,1140
20180301|2018-02-13 10:30,13,58.72,59.19,58.72,59.12,1486
20180301|2018-02-13 11:00,13,59.13,59.37,58.94,59.24,640
20180301|2018-02-13 11:30,13,59.17,59.28,59.03,59.27,554
20180301|2018-02-13 12:00,13,59.3,59.47,59.21,59.28,581
20180301|2018-02-13 12:30,13,59.29,59.42,59.1,59.19,502
20180301|2018-02-13 13:00,13,59.21,59.32,59.1,59.2,750
20180301|2018-02-13 13:30,13,59.2,59.25,59.12,59.16,228
20180301|2018-02-13 14:00,13,59.18,59.22,59.14,59.22,73
20180301|2018-02-13 14:30,13,59.22,59.24,59.16,59.18,88
20180301|2018-02-13 15:00,13,59.18,59.18,59.11,59.13,29
20180301|2018-02-13 15:30,13,59.13,59.13,58.82,58.89,559
20180301|2018-02-13 16:00,13,58.98,59,58.98,59,2
20180301|2018-02-13 19:00,14,59.2,59.23,59.15,59.15,34
20180301|2018-02-13 19:30,14,59.22,59.26,59.18,59.23,20
20180301|2018-02-13 20:00,14,59.26,59.26,59.12,59.14,37
20180301|2018-02-13 20:30,14,59.18,59.18,59.14,59.15,10
20180301|2018-02-13 21:00,14,59.2,59.2,59.2,59.2,4
20180301|2018-02-13 21:30,14,59.19,59.21,59.19,59.2,54
20180301|2018-02-13 22:00,14,59.19,59.19,59.19,59.19,10
20180301|2018-02-13 22:30,14,59.2,59.2,59.17,59.18,9
20180301|2018-02-13 23:00,14,59.18,59.19,59.17,59.19,9
20180301|2018-02-13 23:30,14,59.2,59.2,59.18,59.18,7
20180301|2018-02-14 00:00,14,59.18,59.19,59.16,59.17,42
20180301|2018-02-14 00:30,14,59.17,59.19,59.17,59.18,15
20180301|2018-02-14 01:00,14,59.17,59.17,59.04,59.05,40
20180301|2018-02-14 01:30,14,59.01,59.08,58.95,58.96,36
20180301|2018-02-14 02:00,14,58.96,59.11,58.89,58.89,61
20180301|2018-02-14 02:30,14,58.88,58.9,58.78,58.88,151
20180301|2018-02-14 03:00,14,58.87,58.87,58.65,58.68,97
20180301|2018-02-14 03:30,14,58.69,58.72,58.6,58.71,242
20180301|2018-02-14 04:00,14,58.68,58.8,58.68,58.78,129
20180301|2018-02-14 04:30,14,58.81,58.86,58.74,58.75,37
20180301|2018-02-14 05:00,14,58.72,58.81,58.69,58.75,47
20180301|2018-02-14 05:30,14,58.69,58.83,58.67,58.8,34
20180301|2018-02-14 06:00,14,58.82,58.88,58.8,58.81,24
20180301|2018-02-14 06:30,14,58.82,58.82,58.72,58.73,25
20180301|2018-02-14 07:00,14,58.74,58.75,58.63,58.75,81
20180301|2018-02-14 07:30,14,58.73,58.73,58.24,58.6,2121
20180301|2018-02-14 08:00,14,58.58,58.66,58.37,58.44,368
20180301|2018-02-14 08:30,14,58.45,58.48,58.2,58.36,932
20180301|2018-02-14 09:00,14,58.37,58.79,58.31,58.65,1008
20180301|2018-02-14 09:30,14,58.66,59.82,58.43,59.29,6289
20180301|2018-02-14 10:00,14,59.29,59.49,58.95,59.4,2614
20180301|2018-02-14 10:30,14,59.42,59.68,59.32,59.38,1310
20180301|2018-02-14 11:00,14,59.4,59.45,59.27,59.44,611
20180301|2018-02-14 11:30,14,59.44,59.61,59.42,59.57,556
20180301|2018-02-14 12:00,14,59.56,60.08,59.51,60.06,2376
20180301|2018-02-14 12:30,14,60.09,60.31,59.89,60.25,1306
20180301|2018-02-14 13:00,14,60.26,60.65,60.26,60.58,3571
20180301|2018-02-14 13:30,14,60.57,60.89,60.5,60.79,1513
20180301|2018-02-14 14:00,14,60.78,60.82,60.75,60.79,79
20180301|2018-02-14 14:30,14,60.79,60.8,60.67,60.68,313
20180301|2018-02-14 15:00,14,60.68,60.76,60.66,60.69,28
20180301|2018-02-14 15:30,14,60.69,60.78,60.69,60.71,113
20180301|2018-02-14 16:30,14,60.68,60.71,60.63,60.71,12
20180301|2018-02-14 19:00,15,60.83,61.01,60.83,60.99,32
20180301|2018-02-14 19:30,15,60.96,61.08,60.96,61.06,9
20180301|2018-02-14 20:00,15,61.06,61.13,61.06,61.13,15
20180301|2018-02-14 20:30,15,61.2,61.32,61.2,61.23,42
20180301|2018-02-14 21:00,15,61.24,61.29,61.24,61.29,5
20180301|2018-02-14 21:30,15,61.35,61.35,61.31,61.32,69
20180301|2018-02-14 22:00,15,61.4,61.4,61.36,61.36,8
20180301|2018-02-14 22:30,15,61.29,61.29,61.15,61.23,12
20180301|2018-02-14 23:00,15,61.23,61.25,61.23,61.24,3
20180301|2018-02-14 23:30,15,61.31,61.46,61.31,61.46,8
20180301|2018-02-15 00:00,15,61.42,61.49,61.39,61.49,4
20180301|2018-02-15 00:30,15,61.53,61.53,61.43,61.45,37
20180301|2018-02-15 01:00,15,61.39,61.46,61.32,61.46,48
20180301|2018-02-15 01:30,15,61.45,61.47,61.33,61.33,9
20180301|2018-02-15 02:00,15,61.31,61.33,61.16,61.16,57
20180301|2018-02-15 02:30,15,61.14,61.21,60.99,61.17,146
20180301|2018-02-15 03:00,15,61.11,61.11,60.94,60.94,60
20180301|2018-02-15 03:30,15,60.91,61.22,60.84,61.15,239
20180301|2018-02-15 04:00,15,61.16,61.16,60.98,60.99,13
20180301|2018-02-15 04:30,15,60.94,60.99,60.88,60.98,56
20180301|2018-02-15 05:00,15,60.94,60.94,60.78,60.82,116
20180301|2018-02-15 05:30,15,60.75,60.81,60.46,60.51,218
20180301|2018-02-15 06:00,15,60.52,60.61,60.36,60.37,158
20180301|2018-02-15 06:30,15,60.35,60.61,60.3,60.57,137
20180301|2018-02-15 07:00,15,60.55,60.62,60.35,60.38,81
20180301|2018-02-15 07:30,15,60.36,60.49,60.23,60.27,146
20180301|2018-02-15 08:00,15,60.23,60.29,60.06,60.24,342
20180301|2018-02-15 08:30,15,60.2,60.56,59.99,60.51,329
20180301|2018-02-15 09:00,15,60.47,60.55,60.05,60.3,346
20180301|2018-02-15 09:30,15,60.28,60.28,59.86,59.89,449
20180301|2018-02-15 10:00,15,59.89,60.35,59.72,60.3,410
20180301|2018-02-15 10:30,15,60.34,60.69,60.14,60.61,295
20180301|2018-02-15 11:00,15,60.64,61.01,60.53,60.8,277
20180301|2018-02-15 11:30,15,60.76,61.19,60.71,61.18,141
20180301|2018-02-15 12:00,15,61.19,61.36,61,61,214
20180301|2018-02-15 12:30,15,60.96,61.05,60.8,60.87,207
20180301|2018-02-15 13:00,15,60.86,61.36,60.86,61.36,939
20180301|2018-02-15 13:30,15,61.38,61.5,61.35,61.46,425
20180301|2018-02-15 14:00,15,61.47,61.63,61.47,61.57,138
20180301|2018-02-15 14:30,15,61.61,61.63,61.51,61.52,24
20180301|2018-02-15 15:00,15,61.5,61.5,61.39,61.39,26
20180301|2018-02-15 15:30,15,61.36,61.45,61.36,61.41,33
20180301|2018-02-15 19:00,16,61.45,61.46,61.45,61.46,5
20180301|2018-02-15 19:30,16,61.46,61.5,61.46,61.5,3
20180301|2018-02-15 20:30,16,61.57,61.69,61.57,61.67,17
20180301|2018-02-15 21:00,16,61.76,61.76,61.75,61.75,2
20180301|2018-02-15 22:00,16,61.75,61.75,61.75,61.75,1
20180301|2018-02-15 23:30,16,61.72,61.74,61.71,61.71,21
20180301|2018-02-16 00:00,16,61.67,61.67,61.67,61.67,1
20180301|2018-02-16 01:00,16,61.46,61.46,61.45,61.45,7
20180301|2018-02-16 01:30,16,61.51,61.51,61.51,61.51,1
20180301|2018-02-16 02:00,16,61.62,61.79,61.62,61.79,82
20180301|2018-02-16 02:30,16,61.75,61.85,61.64,61.73,45
20180301|2018-02-16 03:00,16,61.75,61.88,61.75,61.75,15
20180301|2018-02-16 03:30,16,61.8,61.86,61.8,61.86,4
20180301|2018-02-16 04:00,16,61.67,61.7,61.67,61.69,27
20180301|2018-02-16 04:30,16,61.55,61.57,61.41,61.41,17
20180301|2018-02-16 05:00,16,61.43,61.46,61.4,61.46,14
20180301|2018-02-16 05:30,16,61.47,61.54,61.41,61.54,121
20180301|2018-02-16 06:00,16,61.45,61.45,61.31,61.38,27
20180301|2018-02-16 06:30,16,61.48,61.63,61.48,61.63,11
20180301|2018-02-16 07:00,16,61.63,61.63,61.36,61.39,26
20180301|2018-02-16 07:30,16,61.42,61.49,61.29,61.43,85
20180301|2018-02-16 08:00,16,61.33,61.33,61.03,61.14,157
20180301|2018-02-16 08:30,16,61.14,61.3,61.02,61.12,80
20180301|2018-02-16 09:00,16,61.15,61.16,60.9,60.95,51
20180301|2018-02-16 09:30,16,61.04,61.23,61.04,61.05,240
20180301|2018-02-16 10:00,16,61.15,61.69,61.15,61.53,179
20180301|2018-02-16 10:30,16,61.55,61.9,61.5,61.89,250
20180301|2018-02-16 11:00,16,61.83,61.84,61.7,61.73,67
20180301|2018-02-16 11:30,16,61.77,61.98,61.71,61.71,12
20180301|2018-02-16 12:00,16,61.74,61.74,61.61,61.68,13
20180301|2018-02-16 12:30,16,61.8,61.8,61.34,61.39,149
20180301|2018-02-16 13:00,16,61.46,61.7,61.38,61.67,321
20180401|2015-12-01 09:30,1,51.98,51.98,51.93,51.95,100
20180401|2016-01-04 10:30,4,48.28,48.29,48.26,48.27,50
20180401|2017-04-03 09:30,3,52.03,52.03,52.03,52.03,6
20180401|2017-04-25 12:30,25,51,51,50.95,50.95,11
20180401|2017-06-20 11:30,20,45.27,45.27,45.27,45.27,1
20180401|2017-06-20 13:00,20,45.48,45.48,45.48,45.48,2
20180401|2017-06-21 08:30,21,45.48,45.48,45.48,45.48,1
20180401|2017-06-21 10:00,21,45.35,45.35,45.34,45.34,4
20180401|2017-06-22 05:00,22,44.66,44.66,44.66,44.66,2
20180401|2017-06-22 08:00,22,44.63,44.63,44.63,44.63,2
20180401|2017-06-22 11:30,22,44.98,44.98,44.98,44.98,1
20180401|2017-06-27 09:30,27,46.02,46.02,46.02,46.02,1
20180401|2017-06-28 09:30,28,46.49,46.49,46.39,46.39,2
20180401|2017-06-30 07:00,30,47.16,47.16,47.16,47.16,1
20180401|2017-06-30 07:30,30,47.16,47.16,47.16,47.16,2
20180401|2017-07-05 08:30,5,48.05,48.05,47.97,47.97,3
20180401|2017-07-07 09:00,7,45.81,45.81,45.64,45.64,2
20180401|2017-07-10 09:00,10,45.95,45.95,45.95,45.95,4
20180401|2017-07-10 10:30,10,46.34,46.35,46.34,46.35,4
20180401|2017-07-12 07:30,12,47.43,47.43,47.43,47.43,1
20180401|2017-07-12 09:00,12,47.59,47.59,47.59,47.59,1
20180401|2017-07-12 09:30,12,47.88,47.88,47.88,47.88,1
20180401|2017-07-13 12:00,13,47.29,47.29,47.28,47.28,4
20180401|2017-07-14 07:00,14,47.98,47.98,47.98,47.98,1
20180401|2017-07-14 08:30,14,47.92,47.94,47.92,47.92,10
20180401|2017-07-14 09:30,14,47.87,47.87,47.87,47.87,5
20180401|2017-07-14 10:00,14,47.78,47.78,47.78,47.78,5
20180401|2017-07-14 12:30,14,47.91,47.91,47.91,47.91,1
20180401|2017-07-18 07:00,18,48.3,48.3,48.3,48.3,1
20180401|2017-07-18 10:30,18,47.89,47.89,47.89,47.89,3
20180401|2017-07-19 09:30,19,48.45,48.45,48.45,48.45,1
20180401|2017-07-19 13:00,19,48.7,48.7,48.7,48.7,18
20180401|2017-07-21 13:00,21,47.11,47.11,47.11,47.11,1
20180401|2017-07-25 09:00,25,48.46,48.46,48.46,48.46,1
20180401|2017-07-25 15:30,25,48.98,48.99,48.98,48.99,7
20180401|2017-07-26 09:00,26,48.98,48.98,48.98,48.98,1
20180401|2017-07-27 05:30,27,49.49,49.49,49.49,49.49,3
20180401|2017-07-27 09:30,27,49.43,49.43,49.43,49.43,1
20180401|2017-07-27 13:00,27,49.75,49.76,49.75,49.76,2
20180401|2017-07-28 09:30,28,50.1,50.1,50.1,50.1,8
20180401|2017-07-31 12:30,31,50.2,50.2,50.2,50.2,2
20180401|2017-07-31 13:00,31,50.22,50.22,50.22,50.22,3
20180401|2017-08-01 08:30,1,50.13,50.13,50.1,50.12,5
20180401|2017-08-01 12:00,1,49.63,49.63,49.63,49.63,4
20180401|2017-08-01 16:00,1,49.69,49.69,49.69,49.69,1
20180401|2017-08-02 08:00,2,49.97,50,49.97,50,4
20180401|2017-08-02 09:00,2,49.76,49.76,49.76,49.76,1
20180401|2017-08-02 10:00,2,49.88,50.12,49.88,50.12,38
20180401|2017-08-02 10:30,2,50.05,50.05,50.05,50.05,1
20180401|2017-08-02 11:00,2,50.14,50.14,50.14,50.14,6
20180401|2017-08-02 13:00,2,50.12,50.12,50.12,50.12,1
20180401|2017-08-03 04:00,3,50.34,50.34,50.34,50.34,1
20180401|2017-08-03 09:00,3,50.21,50.21,50.21,50.21,3
20180401|2017-08-03 10:00,3,50.52,50.52,50.52,50.52,2
20180401|2017-08-03 12:00,3,49.96,49.96,49.96,49.96,5
20180401|2017-08-04 07:00,4,49.81,49.81,49.81,49.81,1
20180401|2017-08-04 08:00,4,49.9,49.9,49.9,49.9,16
20180401|2017-08-04 08:30,4,49.99,49.99,49.99,49.99,1
20180401|2017-08-04 10:00,4,50.2,50.2,50.2,50.2,1
20180401|2017-08-07 04:30,7,49.83,49.83,49.83,49.83,1
20180401|2017-08-07 09:00,7,50.12,50.12,50.1,50.1,3
20180401|2017-08-07 09:30,7,49.64,49.64,49.64,49.64,3
20180401|2017-08-07 10:00,7,49.58,49.58,49.58,49.58,2
20180401|2017-08-08 04:30,8,50.52,50.52,50.52,50.52,2
20180401|2017-08-08 07:30,8,50.14,50.14,50.14,50.14,1
20180401|2017-08-08 09:00,8,49.97,49.97,49.97,49.97,2
20180401|2017-08-08 09:30,8,50.06,50.06,50.06,50.06,3
20180401|2017-08-08 10:00,8,50.24,50.24,50.24,50.24,1
20180401|2017-08-08 12:00,8,50,50,50,50,1
20180401|2017-08-08 20:00,9,49.81,49.84,49.81,49.84,3
20180401|2017-08-09 06:00,9,50.21,50.21,50.21,50.21,2
20180401|2017-08-09 07:00,9,50.31,50.31,50.31,50.31,3
20180401|2017-08-09 13:00,9,50.25,50.31,50.25,50.31,3
20180401|2017-08-10 04:30,10,50.56,50.56,50.56,50.56,1
20180401|2017-08-10 06:30,10,50.42,50.42,50.42,50.42,2
20180401|2017-08-10 07:00,10,50.61,50.63,50.61,50.63,3
20180401|2017-08-10 09:30,10,50.05,50.05,49.97,49.97,50
20180401|2017-08-10 10:00,10,50.1,50.1,50.1,50.1,1
20180401|2017-08-10 11:30,10,49.62,49.62,49.62,49.62,12
20180401|2017-08-10 13:30,10,49.23,49.23,49.23,49.23,1
20180401|2017-08-11 03:00,11,48.74,48.74,48.74,48.74,1
20180401|2017-08-11 08:00,11,49.07,49.07,49.07,49.07,1
20180401|2017-08-11 09:00,11,48.9,48.9,48.9,48.9,1
20180401|2017-08-11 09:30,11,49.16,49.16,49.16,49.16,1
20180401|2017-08-11 12:30,11,49.42,49.42,49.42,49.42,1
20180401|2017-08-14 07:30,14,49.23,49.23,49.23,49.23,1
20180401|2017-08-14 09:30,14,49.86,49.86,49.86,49.86,7
20180401|2017-08-14 10:30,14,49.14,49.14,49.14,49.14,1
20180401|2017-08-14 13:30,14,48.48,48.49,48.42,48.42,15
20180401|2017-08-15 08:30,15,48.12,48.12,48.12,48.12,1
20180401|2017-08-15 09:00,15,48.14,48.14,48.14,48.14,1
20180401|2017-08-15 11:00,15,48.34,48.34,48.34,48.34,1
20180401|2017-08-15 12:30,15,48.39,48.39,48.39,48.39,1
20180401|2017-08-16 09:30,16,48.65,48.87,48.42,48.48,5
20180401|2017-08-16 10:00,16,48.29,48.29,48.29,48.29,1
20180401|2017-08-17 03:00,17,47.77,47.77,47.77,47.77,1
20180401|2017-08-17 07:30,17,47.57,47.57,47.57,47.57,1
20180401|2017-08-18 04:00,18,48.05,48.05,48.05,48.05,17
20180401|2017-08-18 04:30,18,48.02,48.02,48.02,48.02,1
20180401|2017-08-18 08:00,18,47.98,47.98,47.98,47.98,1
20180401|2017-08-18 08:30,18,47.9,47.9,47.9,47.9,2
20180401|2017-08-18 09:30,18,47.64,47.78,47.64,47.78,4
20180401|2017-08-18 10:30,18,48.02,48.02,48.02,48.02,4
20180401|2017-08-18 13:30,18,49.29,49.29,49.29,49.29,3
20180401|2017-08-18 15:00,18,49.35,49.35,49.35,49.35,1
20180401|2017-08-21 02:00,21,49.06,49.06,49.06,49.06,1
20180401|2017-08-21 09:00,21,48.71,48.71,48.71,48.71,1
20180401|2017-08-21 09:30,21,48.54,48.54,48.54,48.54,1
20180401|2017-08-21 10:00,21,48.41,48.45,48.41,48.45,4
20180401|2017-08-21 12:30,21,48.36,48.36,48.03,48.03,13
20180401|2017-08-22 10:30,22,48.52,48.52,48.47,48.47,2
20180401|2017-08-22 13:00,22,48.7,48.7,48.7,48.7,1
20180401|2017-08-23 06:30,23,48.47,48.47,48.47,48.47,2
20180401|2017-08-23 07:00,23,48.49,48.49,48.49,48.49,2
20180401|2017-08-23 10:00,23,49.12,49.12,49.12,49.12,1
20180401|2017-08-24 08:00,24,49.06,49.06,49.06,49.06,1
20180401|2017-08-24 09:00,24,48.81,48.81,48.81,48.81,5
20180401|2017-08-24 09:30,24,48.81,48.81,48.81,48.81,1
20180401|2017-08-24 10:00,24,48.8,48.8,48.8,48.8,1
20180401|2017-08-24 10:30,24,48.53,48.53,48.53,48.53,3
20180401|2017-08-24 11:30,24,48.27,48.27,48.27,48.27,1
20180401|2017-08-24 13:00,24,48.43,48.43,48.43,48.43,1
20180401|2017-08-25 07:30,25,48.78,48.78,48.78,48.78,1
20180401|2017-08-25 09:30,25,48.9,48.9,48.69,48.69,7
20180401|2017-08-25 10:30,25,48.74,48.74,48.74,48.74,1
20180401|2017-08-28 09:00,28,48.34,48.34,48.34,48.34,2
20180401|2017-08-28 10:30,28,47.83,47.83,47.83,47.83,1
20180401|2017-08-28 13:00,28,47.95,47.95,47.95,47.95,8
20180401|2017-08-28 13:30,28,48.06,48.06,48.06,48.06,1
20180401|2017-08-29 06:00,29,48.17,48.17,48.17,48.17,1
20180401|2017-08-29 08:00,29,48.25,48.25,48.05,48.05,3
20180401|2017-08-29 09:00,29,48,48,48,48,1
20180401|2017-08-29 10:00,29,48.11,48.11,48.11,48.11,1
20180401|2017-08-29 12:00,29,47.99,48.02,47.99,48.02,2
20180401|2017-08-29 13:30,29,48.35,48.35,48.35,48.35,1
20180401|2017-08-30 04:30,30,48.26,48.26,48.26,48.26,4
20180401|2017-08-30 08:00,30,48.27,48.28,48.27,48.28,2
20180401|2017-08-30 09:00,30,48.35,48.36,48.35,48.36,2
20180401|2017-08-30 09:30,30,48.18,48.29,48.13,48.29,88
20180401|2017-08-30 10:30,30,48.64,48.64,48.64,48.64,1
20180401|2017-08-30 12:30,30,48.01,48.01,48.01,48.01,1
20180401|2017-08-31 01:00,31,47.88,47.88,47.88,47.88,9
20180401|2017-08-31 06:30,31,48.13,48.13,48.13,48.13,2
20180401|2017-08-31 07:30,31,48.17,48.17,48.17,48.17,3
20180401|2017-08-31 08:00,31,48.45,48.45,48.45,48.45,8
20180401|2017-08-31 09:00,31,48.86,48.86,48.86,48.86,5
20180401|2017-08-31 10:30,31,49.34,49.34,49.34,49.34,1
20180401|2017-08-31 12:00,31,49.51,49.52,49.51,49.52,24
20180401|2017-09-01 02:00,1,49.58,49.58,49.58,49.58,4
20180401|2017-09-01 07:30,1,49.59,49.59,49.59,49.59,1
20180401|2017-09-01 09:00,1,49.39,49.39,49.37,49.37,26
20180401|2017-09-01 09:30,1,49.73,49.78,49.73,49.73,4
20180401|2017-09-01 10:30,1,49.6,49.6,49.59,49.59,4
20180401|2017-09-01 11:00,1,49.58,49.59,49.57,49.59,5
20180401|2017-09-01 11:30,1,49.5,49.5,49.5,49.5,3
20180401|2017-09-01 12:30,1,49.57,49.57,49.57,49.57,1
20180401|2017-09-01 13:00,1,49.67,49.71,49.66,49.71,3
20180401|2017-09-01 13:30,1,49.68,49.68,49.68,49.68,1
20180401|2017-09-04 01:00,4,49.28,49.28,49.28,49.28,1
20180401|2017-09-04 03:00,4,49.29,49.29,49.28,49.28,17
20180401|2017-09-04 07:30,4,49.55,49.55,49.55,49.55,7
20180401|2017-09-05 05:00,5,49.8,49.8,49.8,49.8,2
20180401|2017-09-05 06:30,5,49.83,49.83,49.81,49.81,5
20180401|2017-09-05 07:00,5,50.05,50.08,50.05,50.08,14
20180401|2017-09-05 07:30,5,50.07,50.07,50.07,50.07,1
20180401|2017-09-05 08:00,5,50.25,50.33,50.25,50.3,10
20180401|2017-09-05 08:30,5,50.29,50.29,50.28,50.28,2
20180401|2017-09-05 09:30,5,50.49,50.49,50.3,50.3,4
20180401|2017-09-05 10:00,5,50.39,50.43,50.38,50.43,4
20180401|2017-09-05 10:30,5,50.42,50.42,50.34,50.34,6
20180401|2017-09-05 13:00,5,50.16,50.16,50.16,50.16,19
20180401|2017-09-06 01:30,6,50.25,50.25,50.24,50.24,5
20180401|2017-09-06 06:00,6,50.6,50.6,50.6,50.6,1
20180401|2017-09-06 06:30,6,50.64,50.64,50.64,50.64,1
20180401|2017-09-06 07:30,6,50.74,50.75,50.74,50.75,7
20180401|2017-09-06 09:00,6,50.56,50.59,50.56,50.59,10
20180401|2017-09-06 09:30,6,50.6,50.63,50.36,50.47,18
20180401|2017-09-06 10:00,6,50.76,50.76,50.76,50.76,1
20180401|2017-09-06 11:00,6,50.82,50.82,50.63,50.63,10
20180401|2017-09-06 12:00,6,50.65,50.65,50.65,50.65,5
20180401|2017-09-06 13:00,6,50.63,50.63,50.63,50.63,1
20180401|2017-09-06 14:30,6,50.64,50.64,50.64,50.64,1
20180401|2017-09-07 03:00,7,50.82,50.82,50.8,50.8,3
20180401|2017-09-07 04:00,7,50.69,50.69,50.69,50.69,1
20180401|2017-09-07 04:30,7,50.53,50.53,50.53,50.53,5
20180401|2017-09-07 07:00,7,50.48,50.48,50.48,50.48,1
20180401|2017-09-07 08:30,7,50.56,50.56,50.56,50.56,1
20180401|2017-09-07 09:00,7,50.54,50.54,50.54,50.54,1
20180401|2017-09-07 09:30,7,50.5,50.5,50.37,50.37,49
20180401|2017-09-07 10:00,7,50.34,50.65,50.32,50.62,66
20180401|2017-09-07 10:30,7,50.74,50.74,50.74,50.74,1
20180401|2017-09-07 13:00,7,50.75,50.75,50.75,50.75,1
20180401|2017-09-08 01:30,8,50.64,50.64,50.64,50.64,1
20180401|2017-09-08 07:00,8,50.64,50.64,50.64,50.64,1
20180401|2017-09-08 08:00,8,50.62,50.62,50.62,50.62,4
20180401|2017-09-08 09:30,8,50.21,50.27,50.11,50.11,6
20180401|2017-09-08 12:30,8,49.67,49.67,49.67,49.67,1
20180401|2017-09-08 13:00,8,49.57,49.57,49.57,49.57,1
20180401|2017-09-08 14:00,8,49.58,49.61,49.58,49.61,2
20180401|2017-09-10 23:30,11,49.95,49.95,49.95,49.95,6
20180401|2017-09-11 05:00,11,49.69,49.7,49.68,49.7,13
20180401|2017-09-11 06:30,11,49.7,49.7,49.7,49.7,1
20180401|2017-09-11 08:30,11,49.27,49.27,49.26,49.26,3
20180401|2017-09-11 09:00,11,49.33,49.33,49.33,49.33,1
20180401|2017-09-11 09:30,11,49.3,49.79,49.3,49.79,5
20180401|2017-09-11 10:30,11,49.85,49.96,49.85,49.96,11
20180401|2017-09-11 11:30,11,49.98,49.98,49.98,49.98,2
20180401|2017-09-11 12:30,11,49.91,49.91,49.91,49.91,1
20180401|2017-09-11 13:00,11,49.95,49.95,49.95,49.95,1
20180401|2017-09-11 13:30,11,49.98,49.98,49.97,49.97,11
20180401|2017-09-12 07:00,12,50.18,50.18,50.18,50.18,1
20180401|2017-09-12 08:00,12,49.9,49.9,49.9,49.9,7
20180401|2017-09-12 09:00,12,50.14,50.14,50.14,50.14,3
20180401|2017-09-12 10:00,12,49.96,49.96,49.96,49.96,1
20180401|2017-09-12 10:30,12,50.15,50.15,50.07,50.07,5
20180401|2017-09-12 11:00,12,49.98,49.99,49.98,49.99,7
20180401|2017-09-12 11:30,12,49.99,49.99,49.99,49.99,1
20180401|2017-09-13 03:00,13,50.03,50.03,50.03,50.03,1
20180401|2017-09-13 07:30,13,50.25,50.25,50.25,50.25,1
20180401|2017-09-13 08:30,13,50.16,50.16,50.16,50.16,1
20180401|2017-09-13 09:30,13,50.35,50.35,50.12,50.12,7
20180401|2017-09-13 10:00,13,50.25,50.46,50.25,50.46,5
20180401|2017-09-13 11:00,13,50.44,50.44,50.44,50.44,1
20180401|2017-09-13 11:30,13,50.49,50.49,50.49,50.49,5
20180401|2017-09-13 12:00,13,50.53,50.53,50.53,50.53,3
20180401|2017-09-13 12:30,13,50.7,50.7,50.7,50.7,1
20180401|2017-09-13 13:00,13,50.72,50.74,50.72,50.74,8
20180401|2017-09-13 13:30,13,50.68,50.68,50.68,50.68,3
20180401|2017-09-13 14:30,13,50.73,50.73,50.73,50.73,1
20180401|2017-09-14 04:00,14,50.76,50.8,50.76,50.8,2
20180401|2017-09-14 05:00,14,50.84,50.84,50.84,50.84,13
20180401|2017-09-14 06:00,14,51.05,51.06,51.05,51.06,2
20180401|2017-09-14 06:30,14,51.09,51.09,51.09,51.09,3
20180401|2017-09-14 07:00,14,51.08,51.08,51.08,51.08,3
20180401|2017-09-14 07:30,14,50.97,50.97,50.97,50.97,1
20180401|2017-09-14 08:00,14,51.13,51.13,51.13,51.13,1
20180401|2017-09-14 09:30,14,51.4,51.44,51.4,51.41,5
20180401|2017-09-14 10:00,14,51.3,51.41,51.3,51.37,122
20180401|2017-09-14 10:30,14,51.37,51.37,51.37,51.37,1
20180401|2017-09-14 11:30,14,51.2,51.2,51.2,51.2,1
20180401|2017-09-14 12:00,14,51.22,51.22,51.22,51.22,4
20180401|2017-09-14 13:30,14,51.11,51.11,50.99,50.99,9
20180401|2017-09-15 03:30,15,51.23,51.23,51.23,51.23,3
20180401|2017-09-15 07:30,15,51.39,51.39,51.27,51.27,2
20180401|2017-09-15 08:30,15,51.34,51.34,51.34,51.34,1
20180401|2017-09-15 09:30,15,51.34,51.34,51.34,51.34,1
20180401|2017-09-15 10:00,15,51.42,51.43,51.42,51.43,10
20180401|2017-09-15 12:00,15,51.21,51.23,51.21,51.23,4
20180401|2017-09-18 08:00,18,51.28,51.28,51.28,51.28,1
20180401|2017-09-18 08:30,18,51.4,51.4,51.4,51.4,1
20180401|2017-09-18 09:30,18,51.34,51.34,51,51,10
20180401|2017-09-19 05:30,19,51.52,51.52,51.52,51.52,1
20180401|2017-09-19 07:30,19,51.41,51.41,51.41,51.41,1
20180401|2017-09-19 08:00,19,51.31,51.31,51.31,51.31,1
20180401|2017-09-19 08:30,19,51.22,51.22,51.22,51.22,3
20180401|2017-09-19 09:00,19,51.17,51.17,51.01,51.01,5
20180401|2017-09-19 09:30,19,51.12,51.12,51.08,51.08,3
20180401|2017-09-19 11:00,19,51.02,51.02,51.02,51.02,1
20180401|2017-09-19 13:00,19,50.93,50.99,50.91,50.91,9
20180401|2017-09-19 13:30,19,50.99,50.99,50.99,50.99,1
20180401|2017-09-19 15:30,19,51.19,51.19,51.19,51.19,3
20180401|2017-09-20 04:30,20,51.36,51.36,51.36,51.36,2
20180401|2017-09-20 05:30,20,51.37,51.37,51.37,51.37,15
20180401|2017-09-20 06:00,20,51.41,51.41,51.41,51.41,2
20180401|2017-09-20 07:00,20,51.39,51.39,51.26,51.34,49
20180401|2017-09-20 07:30,20,51.3,51.3,51.3,51.3,1
20180401|2017-09-20 08:00,20,51.32,51.36,51.32,51.36,2
20180401|2017-09-20 08:30,20,51.49,51.56,51.49,51.56,19
20180401|2017-09-20 09:00,20,51.52,51.52,51.52,51.52,1
20180401|2017-09-20 09:30,20,51.45,51.46,51.15,51.46,19
20180401|2017-09-20 10:00,20,51.61,51.67,51.5,51.55,8
20180401|2017-09-20 11:00,20,51.69,51.76,51.69,51.76,6
20180401|2017-09-20 11:30,20,51.77,51.77,51.66,51.66,9
20180401|2017-09-20 12:00,20,51.52,51.57,51.52,51.57,10
20180401|2017-09-20 13:00,20,51.66,51.66,51.33,51.39,14
20180401|2017-09-20 13:30,20,51.59,51.59,51.59,51.59,4
20180401|2017-09-20 14:30,20,51.53,51.53,51.53,51.53,15
20180401|2017-09-20 16:30,20,51.6,51.6,51.6,51.6,1
20180401|2017-09-20 21:00,21,51.54,51.54,51.54,51.54,1
20180401|2017-09-21 06:00,21,51.22,51.22,51.18,51.18,3
20180401|2017-09-21 07:00,21,51.2,51.23,51.2,51.23,3
20180401|2017-09-21 07:30,21,51.24,51.24,51.24,51.24,1
20180401|2017-09-21 08:00,21,51.39,51.39,51.39,51.39,2
20180401|2017-09-21 08:30,21,51.12,51.3,51.12,51.3,7
20180401|2017-09-21 09:00,21,51.47,51.51,51.39,51.39,15
20180401|2017-09-21 09:30,21,51.47,51.55,51.47,51.55,11
20180401|2017-09-21 11:00,21,51.46,51.46,51.46,51.46,4
20180401|2017-09-21 12:00,21,51.47,51.47,51.47,51.47,1
20180401|2017-09-22 03:30,22,51.45,51.45,51.45,51.45,1
20180401|2017-09-22 06:00,22,51.37,51.37,51.37,51.37,9
20180401|2017-09-22 08:00,22,51.49,51.54,51.32,51.32,3
20180401|2017-09-22 08:30,22,51.45,51.46,51.4,51.46,5
20180401|2017-09-22 09:00,22,51.5,51.62,51.49,51.55,50
20180401|2017-09-22 09:30,22,51.54,51.55,51.54,51.55,11
20180401|2017-09-22 10:00,22,51.58,51.59,51.52,51.52,24
20180401|2017-09-22 10:30,22,51.52,51.52,51.4,51.4,5
20180401|2017-09-22 12:00,22,51.34,51.34,51.34,51.34,1
20180401|2017-09-22 13:00,22,51.54,51.6,51.54,51.6,2
20180401|2017-09-25 06:30,25,51.9,51.96,51.9,51.96,2
20180401|2017-09-25 07:00,25,51.98,52.09,51.98,52.09,2
20180401|2017-09-25 08:00,25,52,52,52,52,25
20180401|2017-09-25 08:30,25,52.04,52.1,52.04,52.07,3
20180401|2017-09-25 09:00,25,52.03,52.16,52.02,52.16,12
20180401|2017-09-25 09:30,25,52.1,52.1,52.1,52.1,1
20180401|2017-09-25 10:00,25,52.14,52.34,52.14,52.34,11
20180401|2017-09-25 11:30,25,52.44,52.44,52.43,52.43,8
20180401|2017-09-25 12:00,25,52.48,52.57,52.48,52.57,3
20180401|2017-09-25 12:30,25,52.62,52.73,52.62,52.73,2
20180401|2017-09-25 13:00,25,52.87,52.87,52.87,52.87,1
20180401|2017-09-26 02:00,26,52.51,52.51,52.51,52.51,2
20180401|2017-09-26 03:30,26,52.5,52.5,52.5,52.5,1
20180401|2017-09-26 07:00,26,52.45,52.49,52.45,52.49,2
20180401|2017-09-26 07:30,26,52.42,52.42,52.42,52.42,2
20180401|2017-09-26 08:00,26,52.52,52.52,52.52,52.52,1
20180401|2017-09-26 08:30,26,52.18,52.32,52.17,52.31,22
20180401|2017-09-26 09:30,26,52.35,52.35,52.35,52.35,3
20180401|2017-09-26 10:00,26,52.47,52.54,52.47,52.54,6
20180401|2017-09-26 14:00,26,52.62,52.64,52.62,52.63,10
20180401|2017-09-26 14:30,26,52.64,52.64,52.64,52.64,1
20180401|2017-09-26 15:30,26,52.79,52.79,52.79,52.79,4
20180401|2017-09-27 01:00,27,52.86,52.87,52.86,52.87,12
20180401|2017-09-27 01:30,27,52.91,52.91,52.88,52.91,11
20180401|2017-09-27 02:30,27,52.74,52.74,52.74,52.74,1
20180401|2017-09-27 03:00,27,52.68,52.68,52.68,52.68,2
20180401|2017-09-27 04:30,27,52.55,52.55,52.49,52.49,2
20180401|2017-09-27 05:00,27,52.49,52.49,52.49,52.49,3
20180401|2017-09-27 06:00,27,52.61,52.61,52.61,52.61,1
20180401|2017-09-27 06:30,27,52.68,52.68,52.68,52.68,1
20180401|2017-09-27 07:30,27,52.63,52.63,52.63,52.63,2
20180401|2017-09-27 08:00,27,52.73,52.74,52.73,52.74,3
20180401|2017-09-27 08:30,27,52.79,52.79,52.66,52.66,4
20180401|2017-09-27 09:00,27,52.69,52.69,52.67,52.67,5
20180401|2017-09-27 09:30,27,52.7,52.78,52.42,52.42,34
20180401|2017-09-27 10:00,27,52.5,52.57,52.5,52.57,7
20180401|2017-09-27 11:30,27,52.74,52.74,52.74,52.74,1
20180401|2017-09-27 12:30,27,52.53,52.53,52.53,52.53,1
20180401|2017-09-27 13:00,27,52.67,52.76,52.64,52.76,74
20180401|2017-09-27 13:30,27,52.71,52.71,52.71,52.71,4
20180401|2017-09-28 01:30,28,52.48,52.48,52.44,52.45,8
20180401|2017-09-28 03:30,28,52.77,52.77,52.75,52.75,19
20180401|2017-09-28 04:00,28,52.88,53.02,52.88,53.02,5
20180401|2017-09-28 05:30,28,53.15,53.15,53.14,53.14,4
20180401|2017-09-28 06:30,28,53.05,53.05,53.05,53.05,1
20180401|2017-09-28 07:00,28,52.97,52.97,52.97,52.97,1
20180401|2017-09-28 07:30,28,53.05,53.05,53.05,53.05,4
20180401|2017-09-28 08:00,28,53.14,53.15,53.05,53.05,24
20180401|2017-09-28 08:30,28,53.09,53.09,52.98,52.98,5
20180401|2017-09-28 09:00,28,52.86,52.86,52.86,52.86,4
20180401|2017-09-28 10:00,28,52.73,52.75,52.52,52.52,7
20180401|2017-09-28 10:30,28,52.52,52.52,52.2,52.23,12
20180401|2017-09-28 11:00,28,52.23,52.27,52.06,52.06,6
20180401|2017-09-28 12:00,28,52.04,52.04,52.01,52.01,7
20180401|2017-09-28 12:30,28,51.99,52.06,51.99,52.06,2
20180401|2017-09-28 13:00,28,52.08,52.08,52.08,52.08,1
20180401|2017-09-28 13:30,28,52.25,52.25,52.25,52.25,20
20180401|2017-09-28 14:00,28,52.29,52.29,52.29,52.29,3
20180401|2017-09-29 02:00,29,52.1,52.1,52.1,52.1,2
20180401|2017-09-29 07:00,29,52.12,52.12,52.12,52.12,1
20180401|2017-09-29 07:30,29,52.19,52.3,52.19,52.3,2
20180401|2017-09-29 08:00,29,52.26,52.28,52.26,52.28,2
20180401|2017-09-29 09:00,29,52.15,52.17,52.15,52.17,11
20180401|2017-09-29 10:00,29,52.17,52.17,52.17,52.17,1
20180401|2017-09-29 10:30,29,52.2,52.2,52.2,52.2,1
20180401|2017-09-29 11:30,29,52.28,52.28,52.25,52.25,7
20180401|2017-09-29 12:00,29,52.21,52.21,52.06,52.09,20
20180401|2017-09-29 12:30,29,52.04,52.04,52.04,52.04,1
20180401|2017-09-29 13:00,29,52.23,52.23,52.22,52.23,13
20180401|2017-10-02 05:00,2,51.76,51.76,51.49,51.5,6
20180401|2017-10-02 05:30,2,51.41,51.41,51.41,51.41,1
20180401|2017-10-02 06:30,2,51.16,51.16,51.16,51.16,7
20180401|2017-10-02 08:00,2,51.1,51.1,51,51.06,10
20180401|2017-10-02 09:00,2,51.07,51.14,51.07,51.14,26
20180401|2017-10-02 09:30,2,51.12,51.12,51.09,51.12,7
20180401|2017-10-02 10:00,2,51.03,51.03,50.88,50.88,54
20180401|2017-10-02 10:30,2,50.93,50.93,50.93,50.93,1
20180401|2017-10-02 11:00,2,51.15,51.18,51.15,51.18,7
20180401|2017-10-02 12:00,2,51.21,51.24,51.18,51.22,33
20180401|2017-10-02 12:30,2,51.19,51.3,51.17,51.3,107
20180401|2017-10-02 13:00,2,51.28,51.38,51.14,51.37,111
20180401|2017-10-02 15:30,2,51.29,51.29,51.29,51.29,22
20180401|2017-10-02 23:30,3,51.22,51.22,51.22,51.22,1
20180401|2017-10-03 08:00,3,51.14,51.15,51.14,51.15,11
20180401|2017-10-03 08:30,3,51.25,51.46,51.25,51.46,14
20180401|2017-10-03 09:00,3,51.39,51.39,51.25,51.25,2
20180401|2017-10-03 10:00,3,51.3,51.3,51.29,51.29,3
20180401|2017-10-03 12:30,3,51.26,51.26,51.26,51.26,25
20180401|2017-10-03 13:00,3,51.22,51.22,51.22,51.22,6
20180401|2017-10-03 13:30,3,51.23,51.23,51.23,51.23,1
20180401|2017-10-03 14:30,3,51.19,51.19,51.19,51.19,1
20180401|2017-10-03 15:00,3,51.18,51.18,51.18,51.18,1
20180401|2017-10-03 15:30,3,51.27,51.27,51.2,51.24,3
20180401|2017-10-03 16:30,3,50.94,50.94,50.94,50.94,2
20180401|2017-10-04 01:30,4,51.02,51.02,51.02,51.02,1
20180401|2017-10-04 02:00,4,50.93,50.93,50.93,50.93,1
20180401|2017-10-04 03:00,4,50.9,50.9,50.9,50.9,1
20180401|2017-10-04 06:00,4,51.08,51.08,51.08,51.08,1
20180401|2017-10-04 09:30,4,51.28,51.35,51.18,51.25,22
20180401|2017-10-04 11:00,4,51.08,51.08,51.03,51.06,7
20180401|2017-10-04 11:30,4,50.95,51,50.95,51,3
20180401|2017-10-04 12:00,4,51.03,51.03,51.03,51.03,2
20180401|2017-10-05 04:00,5,51.19,51.19,51.19,51.19,1
20180401|2017-10-05 05:30,5,51.15,51.15,51.15,51.15,2
20180401|2017-10-05 08:30,5,51.2,51.33,51.2,51.33,5
20180401|2017-10-05 09:00,5,51.43,51.7,51.43,51.7,6
20180401|2017-10-05 10:00,5,51.88,51.88,51.88,51.88,1
20180401|2017-10-05 10:30,5,51.95,51.96,51.92,51.92,5
20180401|2017-10-05 11:30,5,51.79,51.83,51.78,51.78,7
20180401|2017-10-05 12:00,5,51.65,51.65,51.65,51.65,4
20180401|2017-10-05 12:30,5,51.78,51.78,51.64,51.64,5
20180401|2017-10-05 13:00,5,51.66,51.66,51.66,51.66,1
20180401|2017-10-05 13:30,5,51.73,51.73,51.73,51.73,2
20180401|2017-10-05 14:00,5,51.75,51.75,51.73,51.73,5
20180401|2017-10-05 15:00,5,51.81,51.82,51.81,51.82,10
20180401|2017-10-06 05:00,6,51.53,51.53,51.35,51.35,4
20180401|2017-10-06 07:00,6,50.98,50.98,50.77,50.77,73
20180401|2017-10-06 07:30,6,50.9,50.9,50.9,50.9,1
20180401|2017-10-06 08:00,6,50.76,50.76,50.62,50.67,11
20180401|2017-10-06 08:30,6,50.67,50.67,50.51,50.51,36
20180401|2017-10-06 09:30,6,50.58,50.59,50.58,50.59,5
20180401|2017-10-06 10:00,6,50.31,50.31,50.27,50.27,7
20180401|2017-10-06 10:30,6,50.38,50.38,50.38,50.38,1
20180401|2017-10-06 12:00,6,50.45,50.45,50.45,50.45,1
20180401|2017-10-06 13:00,6,50.34,50.34,50.34,50.34,1
20180401|2017-10-06 13:30,6,50.44,50.44,50.44,50.44,2
20180401|2017-10-06 14:00,6,50.35,50.35,50.35,50.35,1
20180401|2017-10-09 04:30,9,50.23,50.23,50.23,50.23,1
20180401|2017-10-09 06:00,9,50.38,50.38,50.38,50.38,3
20180401|2017-10-09 08:30,9,50.62,50.62,50.62,50.62,1
20180401|2017-10-09 09:00,9,50.44,50.44,50.44,50.44,1
20180401|2017-10-09 10:00,9,50.4,50.46,50.4,50.46,6
20180401|2017-10-09 13:00,9,50.67,50.67,50.63,50.63,9
20180401|2017-10-09 13:30,9,50.6,50.6,50.6,50.6,1
20180401|2017-10-09 14:00,9,50.54,50.54,50.5,50.5,90
20180401|2017-10-09 23:30,10,50.66,50.66,50.66,50.66,2
20180401|2017-10-10 02:00,10,50.77,50.77,50.77,50.77,1
20180401|2017-10-10 02:30,10,50.81,50.81,50.81,50.81,2
20180401|2017-10-10 03:30,10,50.8,50.8,50.8,50.8,1
20180401|2017-10-10 04:00,10,50.87,50.93,50.86,50.86,7
20180401|2017-10-10 07:00,10,51.04,51.04,51.04,51.04,1
20180401|2017-10-10 07:30,10,51.09,51.09,51.09,51.09,3
20180401|2017-10-10 08:00,10,51.27,51.33,51.27,51.33,6
20180401|2017-10-10 08:30,10,51.41,51.47,51.39,51.46,10
20180401|2017-10-10 09:30,10,51.51,51.58,51.5,51.58,26
20180401|2017-10-10 10:00,10,51.63,51.63,51.63,51.63,4
20180401|2017-10-10 10:30,10,51.75,51.77,51.75,51.77,27
20180401|2017-10-10 11:00,10,51.8,51.88,51.8,51.88,4
20180401|2017-10-10 13:00,10,51.66,51.67,51.6,51.64,10
20180401|2017-10-10 13:30,10,51.64,51.64,51.64,51.64,1
20180401|2017-10-10 14:00,10,51.61,51.61,51.6,51.6,31
20180401|2017-10-10 14:30,10,51.7,51.7,51.7,51.7,3
20180401|2017-10-10 20:00,11,51.81,51.82,51.81,51.82,4
20180401|2017-10-11 00:30,11,51.8,51.8,51.8,51.8,4
20180401|2017-10-11 04:30,11,52.04,52.04,52.04,52.04,1
20180401|2017-10-11 08:00,11,51.73,51.73,51.73,51.73,2
20180401|2017-10-11 09:00,11,51.6,51.69,51.6,51.69,8
20180401|2017-10-11 10:00,11,51.62,51.62,51.55,51.55,21
20180401|2017-10-11 11:00,11,51.68,51.79,51.68,51.79,2
20180401|2017-10-11 11:30,11,51.79,51.79,51.79,51.79,1
20180401|2017-10-11 12:00,11,51.93,52.03,51.93,52.03,2
20180401|2017-10-11 12:30,11,52.01,52.01,52.01,52.01,2
20180401|2017-10-11 13:00,11,52.02,52.09,52.02,52.05,13
20180401|2017-10-11 15:00,11,52.09,52.09,52.09,52.09,2
20180401|2017-10-11 15:30,11,51.9,51.9,51.88,51.88,2
20180401|2017-10-12 05:30,12,51.68,51.68,51.68,51.68,1
20180401|2017-10-12 06:30,12,51.41,51.41,51.41,51.41,1
20180401|2017-10-12 07:30,12,51.54,51.54,51.54,51.54,1
20180401|2017-10-12 08:00,12,51.28,51.29,51.28,51.28,10
20180401|2017-10-12 09:30,12,51.2,51.24,51.2,51.21,4
20180401|2017-10-12 10:00,12,51.42,51.44,51.31,51.31,4
20180401|2017-10-12 10:30,12,51.51,51.72,51.51,51.72,9
20180401|2017-10-12 11:00,12,51.7,51.7,51.67,51.67,6
20180401|2017-10-12 11:30,12,51.27,51.27,51.19,51.19,4
20180401|2017-10-12 12:00,12,51.3,51.51,51.3,51.51,3
20180401|2017-10-12 12:30,12,51.56,51.56,51.52,51.52,11
20180401|2017-10-13 03:30,13,52.19,52.19,52.19,52.19,3
20180401|2017-10-13 05:30,13,52.46,52.46,52.39,52.41,3
20180401|2017-10-13 06:00,13,52.42,52.42,52.41,52.41,25
20180401|2017-10-13 07:30,13,52.45,52.46,52.45,52.46,6
20180401|2017-10-13 09:00,13,52.17,52.17,52.08,52.08,2
20180401|2017-10-13 10:00,13,52.1,52.1,52.1,52.1,4
20180401|2017-10-13 10:30,13,52.16,52.16,52.16,52.16,2
20180401|2017-10-13 11:00,13,52.28,52.28,52.28,52.28,1
20180401|2017-10-13 12:00,13,52.04,52.04,51.99,51.99,18
20180401|2017-10-13 12:30,13,51.93,51.93,51.93,51.93,5
20180401|2017-10-13 13:00,13,52.06,52.06,52.06,52.06,1
20180401|2017-10-13 15:30,13,52.13,52.13,52.13,52.13,1
20180401|2017-10-15 17:30,16,52.71,52.71,52.71,52.71,1
20180401|2017-10-16 02:00,16,52.82,52.82,52.82,52.82,4
20180401|2017-10-16 02:30,16,52.67,52.69,52.67,52.69,5
20180401|2017-10-16 04:00,16,52.89,52.89,52.89,52.89,4
20180401|2017-10-16 07:30,16,53,53,53,53,3
20180401|2017-10-16 08:00,16,53.01,53.01,52.86,52.86,9
20180401|2017-10-16 08:30,16,52.9,52.9,52.78,52.78,5
20180401|2017-10-16 09:00,16,52.65,52.65,52.59,52.6,18
20180401|2017-10-16 09:30,16,52.61,52.7,52.61,52.7,10
20180401|2017-10-16 10:00,16,52.48,52.48,52.47,52.47,7
20180401|2017-10-16 11:30,16,52.64,52.64,52.64,52.64,2
20180401|2017-10-16 12:30,16,52.73,52.73,52.72,52.72,7
20180401|2017-10-16 13:00,16,52.55,52.65,52.55,52.65,3
20180401|2017-10-16 13:30,16,52.61,52.61,52.61,52.61,3
20180401|2017-10-16 14:00,16,52.64,52.64,52.62,52.62,11
20180401|2017-10-16 14:30,16,52.59,52.61,52.59,52.61,6
20180401|2017-10-16 15:00,16,52.59,52.59,52.59,52.59,3
20180401|2017-10-17 01:00,17,52.46,52.46,52.46,52.46,6
20180401|2017-10-17 01:30,17,52.46,52.46,52.46,52.46,9
20180401|2017-10-17 02:00,17,52.45,52.45,52.45,52.45,1
20180401|2017-10-17 04:30,17,52.81,52.81,52.81,52.81,14
20180401|2017-10-17 07:00,17,52.74,52.74,52.74,52.74,6
20180401|2017-10-17 07:30,17,52.75,52.77,52.68,52.68,28
20180401|2017-10-17 08:00,17,52.74,52.74,52.57,52.57,10
20180401|2017-10-17 09:00,17,52.67,52.76,52.66,52.76,13
20180401|2017-10-17 09:30,17,52.67,52.67,52.18,52.18,28
20180401|2017-10-17 10:00,17,52.3,52.33,52.3,52.33,19
20180401|2017-10-17 10:30,17,52.14,52.14,52.06,52.13,28
20180401|2017-10-17 12:00,17,52.21,52.21,52.21,52.21,1
20180401|2017-10-17 12:30,17,52.32,52.37,52.32,52.32,5
20180401|2017-10-17 13:00,17,52.38,52.41,52.36,52.41,28
20180401|2017-10-17 13:30,17,52.56,52.56,52.54,52.56,19
20180401|2017-10-17 14:00,17,52.61,52.62,52.61,52.62,15
20180401|2017-10-17 15:30,17,52.6,52.6,52.6,52.6,1
20180401|2017-10-17 20:30,18,52.67,52.67,52.67,52.67,1
20180401|2017-10-18 01:00,18,52.62,52.62,52.62,52.62,1
20180401|2017-10-18 02:30,18,52.66,52.72,52.66,52.71,3
20180401|2017-10-18 04:00,18,52.7,52.7,52.7,52.7,1
20180401|2017-10-18 05:30,18,52.69,52.69,52.68,52.68,80
20180401|2017-10-18 06:00,18,52.68,52.68,52.68,52.68,20
20180401|2017-10-18 06:30,18,52.65,52.65,52.65,52.65,7
20180401|2017-10-18 07:00,18,52.71,52.71,52.71,52.71,3
20180401|2017-10-18 07:30,18,52.71,52.88,52.69,52.88,39
20180401|2017-10-18 08:00,18,52.79,52.79,52.7,52.7,5
20180401|2017-10-18 08:30,18,52.77,52.77,52.75,52.75,5
20180401|2017-10-18 09:00,18,52.76,52.76,52.75,52.75,4
20180401|2017-10-18 09:30,18,52.78,52.79,52.38,52.54,44
20180401|2017-10-18 10:00,18,52.43,52.48,52.37,52.37,14
20180401|2017-10-18 10:30,18,52.39,52.39,52.39,52.39,11
20180401|2017-10-18 11:30,18,52.59,52.59,52.59,52.59,6
20180401|2017-10-18 12:00,18,52.63,52.63,52.62,52.62,6
20180401|2017-10-18 12:30,18,52.61,52.61,52.6,52.6,17
20180401|2017-10-18 13:00,18,52.66,52.66,52.65,52.66,8
20180401|2017-10-18 13:30,18,52.67,52.67,52.67,52.67,6
20180401|2017-10-18 14:00,18,52.68,52.68,52.62,52.62,19
20180401|2017-10-18 15:00,18,52.63,52.63,52.63,52.63,2
20180401|2017-10-19 02:30,19,52.5,52.5,52.5,52.5,3
20180401|2017-10-19 03:00,19,52.28,52.28,51.87,51.87,11
20180401|2017-10-19 03:30,19,51.92,52.09,51.92,52.09,7
20180401|2017-10-19 05:30,19,52.07,52.09,52.07,52.09,13
20180401|2017-10-19 06:00,19,52.03,52.03,52.03,52.03,1
20180401|2017-10-19 07:30,19,51.87,51.87,51.86,51.86,5
20180401|2017-10-19 08:00,19,51.84,51.84,51.76,51.76,2
20180401|2017-10-19 08:30,19,51.88,51.88,51.85,51.85,2
20180401|2017-10-19 09:00,19,52.01,52.01,52.01,52.01,3
20180401|2017-10-19 09:30,19,52.21,52.25,52.21,52.25,6
20180401|2017-10-19 11:00,19,52.16,52.16,52.03,52.03,12
20180401|2017-10-19 11:30,19,52.01,52.04,52.01,52.04,12
20180401|2017-10-19 13:00,19,52,52,52,52,3
20180401|2017-10-19 13:30,19,52.02,52.02,52.01,52.01,4
20180401|2017-10-19 14:00,19,52.01,52.01,52.01,52.01,2
20180401|2017-10-19 14:30,19,52.01,52.01,52.01,52.01,2
20180401|2017-10-19 15:30,19,52.06,52.06,52.06,52.06,1
20180401|2017-10-20 03:30,20,51.75,51.75,51.75,51.75,1
20180401|2017-10-20 04:00,20,51.66,51.66,51.43,51.43,28
20180401|2017-10-20 04:30,20,51.44,51.44,51.44,51.44,1
20180401|2017-10-20 06:00,20,51.58,51.58,51.58,51.58,4
20180401|2017-10-20 06:30,20,51.65,51.65,51.65,51.65,1
20180401|2017-10-20 07:30,20,51.69,51.69,51.69,51.69,4
20180401|2017-10-20 08:00,20,51.71,51.71,51.71,51.71,2
20180401|2017-10-20 09:00,20,51.89,52.17,51.89,52.13,57
20180401|2017-10-20 09:30,20,52.16,52.17,52.06,52.14,9
20180401|2017-10-20 10:30,20,52.05,52.05,52.02,52.02,5
20180401|2017-10-20 11:00,20,51.91,51.96,51.82,51.82,26
20180401|2017-10-20 11:30,20,51.84,51.85,51.84,51.85,4
20180401|2017-10-20 12:00,20,52.07,52.07,52.07,52.07,39
20180401|2017-10-20 13:00,20,52.28,52.28,52.28,52.28,9
20180401|2017-10-20 13:30,20,52.36,52.36,52.36,52.36,1
20180401|2017-10-23 02:00,23,52.62,52.62,52.62,52.62,1
20180401|2017-10-23 03:30,23,52.53,52.53,52.53,52.53,1
20180401|2017-10-23 05:30,23,52.34,52.35,52.34,52.34,10
20180401|2017-10-23 06:30,23,52.51,52.51,52.51,52.51,3
20180401|2017-10-23 07:00,23,52.39,52.47,52.34,52.41,6
20180401|2017-10-23 08:00,23,52.51,52.51,52.51,52.51,1
20180401|2017-10-23 08:30,23,52.47,52.47,52.47,52.47,10
20180401|2017-10-23 09:00,23,52.56,52.56,52.4,52.46,15
20180401|2017-10-23 09:30,23,52.31,52.38,52.31,52.32,13
20180401|2017-10-23 10:00,23,52.42,52.43,52.26,52.26,26
20180401|2017-10-23 10:30,23,52.21,52.21,52.12,52.12,7
20180401|2017-10-23 11:00,23,52.2,52.2,52.2,52.2,1
20180401|2017-10-23 11:30,23,52.36,52.47,52.36,52.47,9
20180401|2017-10-23 13:00,23,52.28,52.32,52.25,52.25,5
20180401|2017-10-24 03:30,24,52.1,52.1,52.09,52.1,7
20180401|2017-10-24 04:00,24,52.07,52.07,51.97,51.97,10
20180401|2017-10-24 04:30,24,52.04,52.36,52.04,52.36,3
20180401|2017-10-24 05:00,24,52.65,52.67,52.65,52.67,10
20180401|2017-10-24 07:30,24,52.59,52.59,52.59,52.59,1
20180401|2017-10-24 08:00,24,52.7,52.76,52.7,52.72,22
20180401|2017-10-24 09:00,24,52.53,52.53,52.48,52.48,10
20180401|2017-10-24 09:30,24,52.42,52.42,52.42,52.42,5
20180401|2017-10-24 10:00,24,52.25,52.37,52.22,52.37,50
20180401|2017-10-24 10:30,24,52.61,52.88,52.59,52.77,125
20180401|2017-10-24 12:30,24,52.8,52.82,52.8,52.82,13
20180401|2017-10-24 13:00,24,52.89,52.9,52.87,52.9,5
20180401|2017-10-24 13:30,24,52.88,52.88,52.85,52.85,3
20180401|2017-10-24 14:00,24,52.9,52.9,52.84,52.87,22
20180401|2017-10-24 15:30,24,52.86,53.02,52.86,52.99,12
20180401|2017-10-25 00:30,25,52.84,52.84,52.78,52.78,5
20180401|2017-10-25 03:00,25,52.83,52.83,52.83,52.83,1
20180401|2017-10-25 05:30,25,52.79,52.79,52.79,52.79,3
20180401|2017-10-25 07:30,25,52.6,52.6,52.56,52.56,11
20180401|2017-10-25 08:00,25,52.62,52.62,52.61,52.61,9
20180401|2017-10-25 08:30,25,52.79,52.79,52.79,52.79,1
20180401|2017-10-25 09:00,25,52.72,52.72,52.72,52.72,2
20180401|2017-10-25 09:30,25,52.76,52.86,52.57,52.7,24
20180401|2017-10-25 10:00,25,52.67,52.68,52.63,52.63,10
20180401|2017-10-25 10:30,25,52.51,52.52,52.51,52.52,7
20180401|2017-10-25 11:00,25,52.46,52.7,52.46,52.7,6
20180401|2017-10-25 11:30,25,52.68,52.78,52.68,52.74,23
20180401|2017-10-25 12:00,25,52.58,52.58,52.58,52.58,4
20180401|2017-10-25 13:30,25,52.76,52.76,52.76,52.76,1
20180401|2017-10-26 05:00,26,52.79,52.79,52.79,52.79,2
20180401|2017-10-26 06:00,26,52.67,52.67,52.67,52.67,2
20180401|2017-10-26 07:00,26,52.7,52.76,52.7,52.76,8
20180401|2017-10-26 08:00,26,52.78,52.81,52.66,52.66,29
20180401|2017-10-26 08:30,26,52.62,52.67,52.6,52.67,22
20180401|2017-10-26 09:00,26,52.66,52.67,52.51,52.63,63
20180401|2017-10-26 09:30,26,52.65,52.76,52.65,52.76,16
20180401|2017-10-26 10:00,26,52.86,52.95,52.84,52.95,23
20180401|2017-10-26 10:30,26,52.91,52.91,52.88,52.89,7
20180401|2017-10-26 11:00,26,52.96,52.97,52.94,52.94,4
20180401|2017-10-26 11:30,26,52.86,52.88,52.83,52.88,8
20180401|2017-10-26 12:00,26,52.91,52.95,52.91,52.94,8
20180401|2017-10-26 12:30,26,52.98,53.09,52.98,53.09,30
20180401|2017-10-26 13:00,26,53.1,53.17,53.02,53.16,19
20180401|2017-10-26 13:30,26,53.17,53.17,53.11,53.11,4
20180401|2017-10-26 14:00,26,53.1,53.1,53.1,53.1,1
20180401|2017-10-26 15:00,26,53.19,53.19,53.19,53.19,2
20180401|2017-10-26 19:00,27,53.14,53.14,53.14,53.14,1
20180401|2017-10-27 02:30,27,53.06,53.14,53.06,53.14,5
20180401|2017-10-27 03:00,27,53.09,53.09,53.09,53.09,1
20180401|2017-10-27 04:30,27,53.02,53.02,53.02,53.02,1
20180401|2017-10-27 07:00,27,52.75,52.75,52.75,52.75,1
20180401|2017-10-27 08:30,27,53.18,53.55,53.18,53.55,5
20180401|2017-10-27 09:00,27,53.65,53.86,53.65,53.85,14
20180401|2017-10-27 09:30,27,53.88,53.88,53.82,53.82,4
20180401|2017-10-27 10:00,27,54.03,54.26,54.01,54.07,31
20180401|2017-10-27 10:30,27,54.09,54.16,54.03,54.16,4
20180401|2017-10-27 11:00,27,54.19,54.23,54.19,54.23,5
20180401|2017-10-27 11:30,27,54.06,54.17,54.06,54.17,12
20180401|2017-10-27 12:00,27,54.04,54.04,54,54,31
20180401|2017-10-27 12:30,27,54.12,54.12,54.12,54.12,1
20180401|2017-10-27 13:00,27,54.12,54.26,54.12,54.18,9
20180401|2017-10-27 13:30,27,54.22,54.24,54.16,54.16,26
20180401|2017-10-27 14:00,27,54.18,54.18,54.18,54.18,8
20180401|2017-10-27 14:30,27,54.26,54.26,54.26,54.26,2
20180401|2017-10-29 20:30,30,54.22,54.22,54.22,54.22,1
20180401|2017-10-30 02:30,30,54.35,54.35,54.35,54.35,8
20180401|2017-10-30 03:30,30,54.29,54.29,54.29,54.29,2
20180401|2017-10-30 04:30,30,54.15,54.15,54.15,54.15,3
20180401|2017-10-30 07:00,30,54.4,54.4,54.4,54.4,4
20180401|2017-10-30 07:30,30,54.4,54.42,54.4,54.41,3
20180401|2017-10-30 08:00,30,54.46,54.66,54.46,54.66,31
20180401|2017-10-30 08:30,30,54.59,54.69,54.59,54.68,6
20180401|2017-10-30 09:00,30,54.49,54.49,54.27,54.33,5
20180401|2017-10-30 09:30,30,54.43,54.43,54.16,54.27,11
20180401|2017-10-30 10:00,30,54.29,54.29,54.22,54.23,27
20180401|2017-10-30 10:30,30,54.18,54.18,54.17,54.17,2
20180401|2017-10-30 11:00,30,54.36,54.36,54.36,54.36,2
20180401|2017-10-30 11:30,30,54.37,54.37,54.37,54.37,48
20180401|2017-10-30 12:00,30,54.36,54.36,54.36,54.36,5
20180401|2017-10-30 13:00,30,54.41,54.49,54.41,54.49,2
20180401|2017-10-30 13:30,30,54.45,54.45,54.45,54.45,2
20180401|2017-10-30 14:00,30,54.46,54.46,54.46,54.46,5
20180401|2017-10-31 00:30,31,54.36,54.36,54.36,54.36,1
20180401|2017-10-31 03:30,31,54.35,54.35,54.35,54.35,1
20180401|2017-10-31 04:00,31,54.32,54.32,54.32,54.32,6
20180401|2017-10-31 04:30,31,54.52,54.52,54.52,54.52,1
20180401|2017-10-31 06:00,31,54.31,54.31,54.3,54.3,4
20180401|2017-10-31 07:00,31,54.5,54.5,54.5,54.5,50
20180401|2017-10-31 07:30,31,54.44,54.44,54.44,54.44,1
20180401|2017-10-31 08:00,31,54.45,54.52,54.38,54.38,12
20180401|2017-10-31 08:30,31,54.37,54.38,54.35,54.36,10
20180401|2017-10-31 09:00,31,54.45,54.45,54.41,54.41,5
20180401|2017-10-31 09:30,31,54.32,54.38,54.32,54.37,3
20180401|2017-10-31 10:00,31,54.51,54.52,54.51,54.52,3
20180401|2017-10-31 11:00,31,54.53,54.55,54.51,54.51,59
20180401|2017-10-31 12:00,31,54.7,54.7,54.7,54.7,1
20180401|2017-10-31 12:30,31,54.69,54.82,54.69,54.82,208
20180401|2017-10-31 13:00,31,54.81,54.81,54.8,54.8,3
20180401|2017-10-31 13:30,31,54.63,54.63,54.62,54.63,13
20180401|2017-10-31 14:30,31,54.7,54.7,54.7,54.7,1
20180401|2017-10-31 15:30,31,54.73,55.08,54.73,55.02,11
20180401|2017-10-31 19:30,1,54.94,54.94,54.94,54.94,5
20180401|2017-10-31 21:00,1,54.96,54.96,54.96,54.96,1
20180401|2017-11-01 03:30,1,55.23,55.39,55.18,55.39,15
20180401|2017-11-01 04:00,1,55.29,55.29,55.28,55.28,88
20180401|2017-11-01 05:30,1,55.28,55.28,55.28,55.28,1
20180401|2017-11-01 06:00,1,55.25,55.25,55.23,55.23,9
20180401|2017-11-01 07:00,1,55.16,55.27,55.16,55.21,25
20180401|2017-11-01 07:30,1,55.21,55.21,55.16,55.16,61
20180401|2017-11-01 08:00,1,55.14,55.22,55.14,55.17,91
20180401|2017-11-01 08:30,1,55.17,55.21,55.16,55.17,142
20180401|2017-11-01 09:00,1,55.24,55.24,55.24,55.24,4
20180401|2017-11-01 09:30,1,55.11,55.17,54.87,54.88,35
20180401|2017-11-01 10:00,1,54.83,54.91,54.83,54.86,27
20180401|2017-11-01 10:30,1,54.72,54.72,54.47,54.51,10
20180401|2017-11-01 11:00,1,54.6,54.7,54.6,54.7,10
20180401|2017-11-01 11:30,1,54.82,54.86,54.82,54.84,6
20180401|2017-11-01 12:00,1,54.69,54.72,54.69,54.72,10
20180401|2017-11-01 12:30,1,54.6,54.6,54.24,54.26,73
20180401|2017-11-01 13:00,1,54.44,54.6,54.44,54.6,45
20180401|2017-11-01 13:30,1,54.53,54.54,54.47,54.53,68
20180401|2017-11-02 01:30,2,54.63,54.63,54.63,54.63,1
20180401|2017-11-02 03:30,2,54.41,54.41,54.41,54.41,1
20180401|2017-11-02 04:00,2,54.43,54.43,54.42,54.42,2
20180401|2017-11-02 04:30,2,54.59,54.67,54.59,54.67,3
20180401|2017-11-02 05:30,2,54.58,54.58,54.56,54.56,6
20180401|2017-11-02 07:30,2,54.51,54.55,54.51,54.55,18
20180401|2017-11-02 08:00,2,54.54,54.54,54.54,54.54,1
20180401|2017-11-02 08:30,2,54.64,54.64,54.64,54.64,8
20180401|2017-11-02 09:00,2,54.58,54.58,54.5,54.5,9
20180401|2017-11-02 09:30,2,54.65,54.74,54.62,54.74,9
20180401|2017-11-02 10:30,2,54.66,54.69,54.66,54.69,2
20180401|2017-11-02 12:00,2,54.76,54.76,54.76,54.76,2
20180401|2017-11-02 12:30,2,54.87,54.91,54.87,54.91,6
20180401|2017-11-02 13:00,2,54.83,54.89,54.83,54.89,6
20180401|2017-11-02 13:30,2,54.91,54.91,54.86,54.86,8
20180401|2017-11-02 14:00,2,54.93,54.93,54.93,54.93,2
20180401|2017-11-02 14:30,2,55.03,55.07,55.03,55.06,4
20180401|2017-11-02 19:00,3,55.13,55.13,55.13,55.13,2
20180401|2017-11-02 20:00,3,55.15,55.15,55.15,55.15,1
20180401|2017-11-03 00:00,3,55.18,55.18,55.18,55.18,8
20180401|2017-11-03 02:00,3,55.08,55.08,55.08,55.08,2
20180401|2017-11-03 02:30,3,55.03,55.03,55.03,55.03,1
20180401|2017-11-03 03:00,3,55.12,55.12,55.12,55.12,7
20180401|2017-11-03 03:30,3,55.21,55.21,55.21,55.21,3
20180401|2017-11-03 06:00,3,55.02,55.02,55.02,55.02,2
20180401|2017-11-03 06:30,3,55.05,55.05,55.05,55.05,1
20180401|2017-11-03 07:30,3,55.14,55.14,55.14,55.14,4
20180401|2017-11-03 08:00,3,55.18,55.18,55.18,55.18,1
20180401|2017-11-03 08:30,3,55.15,55.15,55.05,55.05,2
20180401|2017-11-03 09:00,3,55.1,55.1,55.04,55.04,4
20180401|2017-11-03 09:30,3,55.02,55.02,55.02,55.02,1
20180401|2017-11-03 10:00,3,54.93,54.93,54.85,54.85,4
20180401|2017-11-03 10:30,3,54.94,55.01,54.94,55.01,55
20180401|2017-11-03 11:00,3,55.08,55.23,55.08,55.23,26
20180401|2017-11-03 11:30,3,55.26,55.44,55.26,55.44,23
20180401|2017-11-03 12:00,3,55.33,55.41,55.33,55.41,2
20180401|2017-11-03 12:30,3,55.47,55.75,55.47,55.75,21
20180401|2017-11-03 13:00,3,55.8,55.88,55.79,55.88,57
20180401|2017-11-03 13:30,3,55.98,55.98,55.98,55.98,1
20180401|2017-11-03 14:00,3,55.96,55.96,55.96,55.96,9
20180401|2017-11-03 14:30,3,55.93,55.93,55.92,55.92,12
20180401|2017-11-03 15:30,3,55.97,55.97,55.97,55.97,5
20180401|2017-11-06 01:30,6,56.37,56.49,56.37,56.46,47
20180401|2017-11-06 02:00,6,56.34,56.34,56.34,56.34,3
20180401|2017-11-06 02:30,6,56.35,56.35,56.35,56.35,1
20180401|2017-11-06 03:00,6,56.26,56.27,56.17,56.27,37
20180401|2017-11-06 03:30,6,56.14,56.19,56.14,56.19,3
20180401|2017-11-06 04:00,6,56.18,56.18,56.18,56.18,1
20180401|2017-11-06 04:30,6,56.22,56.22,56.22,56.22,1
20180401|2017-11-06 06:00,6,56.28,56.28,56.28,56.28,8
20180401|2017-11-06 07:00,6,56.28,56.29,56.28,56.29,4
20180401|2017-11-06 07:30,6,56.16,56.16,56.16,56.16,4
20180401|2017-11-06 08:00,6,56.16,56.16,56.02,56.11,45
20180401|2017-11-06 08:30,6,56.2,56.2,56.2,56.2,5
20180401|2017-11-06 09:00,6,56.2,56.28,56.2,56.28,9
20180401|2017-11-06 09:30,6,56.31,56.46,56.31,56.46,11
20180401|2017-11-06 10:00,6,56.57,56.95,56.57,56.95,66
20180401|2017-11-06 10:30,6,57.09,57.5,57.06,57.41,36
20180401|2017-11-06 11:00,6,57.43,57.43,57.33,57.34,19
20180401|2017-11-06 11:30,6,57.38,57.38,57.31,57.31,9
20180401|2017-11-06 12:00,6,57.33,57.57,57.33,57.57,86
20180401|2017-11-06 12:30,6,57.59,57.59,57.59,57.59,9
20180401|2017-11-06 13:00,6,57.59,57.83,57.47,57.7,93
20180401|2017-11-06 13:30,6,57.52,57.54,57.52,57.54,5
20180401|2017-11-06 14:00,6,57.66,57.66,57.66,57.66,1
20180401|2017-11-06 14:30,6,57.67,57.67,57.64,57.64,2
20180401|2017-11-06 15:30,6,57.51,57.51,57.5,57.5,9
20180401|2017-11-07 01:00,7,57.52,57.53,57.52,57.53,7
20180401|2017-11-07 02:00,7,57.67,57.75,57.67,57.75,220
20180401|2017-11-07 02:30,7,57.87,57.87,57.73,57.74,19
20180401|2017-11-07 03:00,7,57.58,57.66,57.49,57.49,23
20180401|2017-11-07 03:30,7,57.5,57.56,57.45,57.56,12
20180401|2017-11-07 04:30,7,57.6,57.69,57.6,57.69,17
20180401|2017-11-07 05:00,7,57.69,57.7,57.67,57.68,12
20180401|2017-11-07 06:00,7,57.61,57.61,57.61,57.61,1
20180401|2017-11-07 06:30,7,57.61,57.61,57.61,57.61,4
20180401|2017-11-07 07:00,7,57.74,57.79,57.62,57.62,31
20180401|2017-11-07 07:30,7,57.57,57.59,57.53,57.59,11
20180401|2017-11-07 08:00,7,57.52,57.52,57.47,57.47,71
20180401|2017-11-07 08:30,7,57.45,57.45,57.35,57.35,205
20180401|2017-11-07 09:00,7,57.37,57.55,57.37,57.45,65
20180401|2017-11-07 09:30,7,57.39,57.61,57.3,57.6,105
20180401|2017-11-07 10:00,7,57.62,57.73,57.38,57.38,80
20180401|2017-11-07 10:30,7,57.4,57.53,57.39,57.48,46
20180401|2017-11-07 11:00,7,57.58,57.58,57.58,57.58,1
20180401|2017-11-07 11:30,7,57.53,57.59,57.53,57.58,24
20180401|2017-11-07 12:30,7,57.58,57.58,57.58,57.58,1
20180401|2017-11-07 13:00,7,57.5,57.58,57.48,57.58,11
20180401|2017-11-07 13:30,7,57.62,57.62,57.62,57.62,12
20180401|2017-11-07 14:00,7,57.61,57.61,57.61,57.61,3
20180401|2017-11-07 14:30,7,57.56,57.56,57.53,57.54,4
20180401|2017-11-07 15:00,7,57.59,57.59,57.59,57.59,3
20180401|2017-11-07 15:30,7,57.6,57.6,57.3,57.31,44
20180401|2017-11-07 19:00,8,57.47,57.48,57.47,57.48,3
20180401|2017-11-07 19:30,8,57.48,57.48,57.48,57.48,3
20180401|2017-11-07 23:00,8,57.38,57.41,57.38,57.41,28
20180401|2017-11-08 00:00,8,57.29,57.29,57.29,57.29,10
20180401|2017-11-08 01:00,8,57.33,57.33,57.33,57.33,1
20180401|2017-11-08 02:00,8,57.42,57.45,57.42,57.45,12
20180401|2017-11-08 03:00,8,57.5,57.5,57.5,57.5,10
20180401|2017-11-08 04:00,8,57.5,57.5,57.5,57.5,4
20180401|2017-11-08 04:30,8,57.4,57.4,57.38,57.38,3
20180401|2017-11-08 05:00,8,57.35,57.35,57.35,57.35,2
20180401|2017-11-08 06:00,8,57.26,57.32,57.26,57.32,22
20180401|2017-11-08 06:30,8,57.48,57.48,57.42,57.42,11
20180401|2017-11-08 07:00,8,57.46,57.46,57.46,57.46,10
20180401|2017-11-08 08:00,8,57.45,57.45,57.44,57.44,2
20180401|2017-11-08 08:30,8,57.35,57.37,57.28,57.35,36
20180401|2017-11-08 09:00,8,57.41,57.42,57.3,57.38,17
20180401|2017-11-08 09:30,8,57.2,57.26,57,57.2,145
20180401|2017-11-08 10:00,8,57.25,57.57,57.23,57.51,108
20180401|2017-11-08 10:30,8,57.52,57.52,57.4,57.4,16
20180401|2017-11-08 11:00,8,57.52,58.27,57.52,58.23,231
20180401|2017-11-08 11:30,8,58.19,58.19,57.24,57.34,163
20180401|2017-11-08 12:00,8,57.38,57.41,57.02,57.3,97
20180401|2017-11-08 12:30,8,57.3,57.57,57.3,57.55,51
20180401|2017-11-08 13:00,8,57.53,57.53,57.2,57.35,38
20180401|2017-11-08 13:30,8,57.25,57.29,57.25,57.29,15
20180401|2017-11-08 23:30,9,57.28,57.28,57.28,57.28,1
20180401|2017-11-09 01:00,9,57.4,57.4,57.4,57.4,1
20180401|2017-11-09 02:30,9,57.27,57.28,57.27,57.28,20
20180401|2017-11-09 03:00,9,57.37,57.37,57.37,57.37,10
20180401|2017-11-09 03:30,9,57.4,57.4,57.4,57.4,2
20180401|2017-11-09 04:30,9,57.43,57.43,57.43,57.43,1
20180401|2017-11-09 05:00,9,57.5,57.5,57.5,57.5,10
20180401|2017-11-09 06:00,9,57.38,57.4,57.38,57.4,6
20180401|2017-11-09 06:30,9,57.3,57.3,57.3,57.3,5
20180401|2017-11-09 07:00,9,57.34,57.44,57.3,57.44,19
20180401|2017-11-09 07:30,9,57.42,57.42,57.42,57.42,2
20180401|2017-11-09 08:00,9,57.37,57.37,57.36,57.36,9
20180401|2017-11-09 08:30,9,57.41,57.46,57.41,57.46,45
20180401|2017-11-09 09:00,9,57.49,57.86,57.49,57.72,113
20180401|2017-11-09 09:30,9,57.9,57.96,57.87,57.89,66
20180401|2017-11-09 10:00,9,57.91,57.91,57.39,57.74,73
20180401|2017-11-09 10:30,9,57.76,57.76,57.58,57.58,58
20180401|2017-11-09 11:00,9,57.72,57.73,57.72,57.73,11
20180401|2017-11-09 11:30,9,57.63,57.79,57.63,57.75,36
20180401|2017-11-09 12:00,9,57.84,57.85,57.82,57.82,7
20180401|2017-11-09 12:30,9,57.74,57.74,57.74,57.74,4
20180401|2017-11-09 13:00,9,57.82,57.82,57.65,57.66,47
20180401|2017-11-09 13:30,9,57.64,57.67,57.64,57.65,32
20180401|2017-11-09 14:00,9,57.6,57.6,57.6,57.6,1
20180401|2017-11-09 15:00,9,57.57,57.57,57.57,57.57,4
20180401|2017-11-09 23:30,10,57.6,57.6,57.59,57.6,21
20180401|2017-11-10 02:30,10,57.67,57.7,57.67,57.7,6
20180401|2017-11-10 04:00,10,57.8,57.8,57.75,57.75,11
20180401|2017-11-10 06:00,10,57.6,57.6,57.6,57.6,25
20180401|2017-11-10 07:30,10,57.74,57.74,57.74,57.74,2
20180401|2017-11-10 08:30,10,57.61,57.61,57.61,57.61,8
20180401|2017-11-10 09:30,10,57.76,57.78,57.76,57.78,15
20180401|2017-11-10 10:00,10,57.73,57.74,57.73,57.74,4
20180401|2017-11-10 10:30,10,57.7,57.7,57.59,57.61,49
20180401|2017-11-10 11:00,10,57.6,57.6,57.19,57.19,91
20180401|2017-11-10 11:30,10,57.36,57.45,57.36,57.4,45
20180401|2017-11-10 12:00,10,57.35,57.46,57.25,57.46,7
20180401|2017-11-10 13:00,10,57.46,57.46,57.31,57.32,19
20180401|2017-11-10 13:30,10,57.35,57.35,57.35,57.35,3
20180401|2017-11-10 14:30,10,57.43,57.43,57.43,57.43,1
20180401|2017-11-12 23:00,13,57.41,57.41,57.41,57.41,15
20180401|2017-11-13 00:30,13,57.36,57.36,57.36,57.36,6
20180401|2017-11-13 01:30,13,57.33,57.33,57.33,57.33,2
20180401|2017-11-13 02:00,13,57.26,57.26,57.24,57.24,17
20180401|2017-11-13 03:30,13,57.28,57.3,57.28,57.3,5
20180401|2017-11-13 04:00,13,57.24,57.25,57.24,57.25,2
20180401|2017-11-13 05:00,13,57.39,57.39,57.39,57.39,1
20180401|2017-11-13 05:30,13,57.41,57.48,57.41,57.48,2
20180401|2017-11-13 06:00,13,57.5,57.53,57.5,57.53,7
20180401|2017-11-13 06:30,13,57.43,57.43,57.43,57.43,1
20180401|2017-11-13 07:00,13,57.42,57.42,57.42,57.42,1
20180401|2017-11-13 07:30,13,57.44,57.44,57.44,57.44,11
20180401|2017-11-13 08:00,13,57.45,57.54,57.45,57.54,15
20180401|2017-11-13 08:30,13,57.4,57.4,57.4,57.4,5
20180401|2017-11-13 09:00,13,57.5,57.7,57.44,57.44,111
20180401|2017-11-13 09:30,13,57.52,57.52,57.52,57.52,1
20180401|2017-11-13 10:30,13,57.4,57.4,56.95,57.25,156
20180401|2017-11-13 11:00,13,57.32,57.47,57.32,57.41,23
20180401|2017-11-13 11:30,13,57.41,57.45,57.41,57.45,31
20180401|2017-11-13 12:30,13,57.29,57.35,57.29,57.35,20
20180401|2017-11-13 13:30,13,57.3,57.3,57.3,57.3,10
20180401|2017-11-13 20:00,14,57.2,57.2,57.18,57.18,2
20180401|2017-11-13 22:30,14,57.21,57.21,57.2,57.2,4
20180401|2017-11-13 23:00,14,57.2,57.2,57.2,57.2,1
20180401|2017-11-13 23:30,14,57.21,57.21,57.21,57.21,20
20180401|2017-11-14 00:30,14,57.13,57.13,57.13,57.13,14
20180401|2017-11-14 01:00,14,57.13,57.13,57.13,57.13,2
20180401|2017-11-14 01:30,14,57.12,57.12,57.12,57.12,1
20180401|2017-11-14 02:00,14,57.18,57.18,57.18,57.18,9
20180401|2017-11-14 05:00,14,57.14,57.14,57.13,57.13,6
20180401|2017-11-14 06:00,14,57,57,57,57,5
20180401|2017-11-14 07:00,14,56.99,56.99,56.99,56.99,10
20180401|2017-11-14 07:30,14,57.01,57.04,57.01,57.04,4
20180401|2017-11-14 08:00,14,57.07,57.07,57.07,57.07,1
20180401|2017-11-14 08:30,14,56.9,56.9,56.63,56.76,30
20180401|2017-11-14 09:00,14,56.65,56.71,56.31,56.32,78
20180401|2017-11-14 09:30,14,56.2,56.21,55.82,55.95,49
20180401|2017-11-14 10:00,14,55.89,56.02,55.75,55.8,70
20180401|2017-11-14 10:30,14,55.93,56.1,55.85,56.03,81
20180401|2017-11-14 11:00,14,56.12,56.12,56.11,56.11,10
20180401|2017-11-14 12:00,14,56.22,56.22,56.22,56.22,7
20180401|2017-11-14 12:30,14,56.17,56.17,56.06,56.07,7
20180401|2017-11-14 13:00,14,56.15,56.23,56.14,56.19,437
20180401|2017-11-14 14:00,14,56.22,56.23,56.17,56.17,158
20180401|2017-11-14 14:30,14,55.96,55.96,55.96,55.96,1
20180401|2017-11-14 15:00,14,55.83,55.86,55.78,55.86,12
20180401|2017-11-14 15:30,14,55.67,55.68,55.37,55.41,41
20180401|2017-11-14 21:00,15,55.63,55.63,55.63,55.63,3
20180401|2017-11-14 23:00,15,55.49,55.49,55.49,55.49,1
20180401|2017-11-15 00:00,15,55.58,55.58,55.58,55.58,1
20180401|2017-11-15 01:00,15,55.63,55.63,55.63,55.63,1
20180401|2017-11-15 02:30,15,55.69,55.72,55.69,55.72,2
20180401|2017-11-15 03:30,15,55.7,55.7,55.7,55.7,4
20180401|2017-11-15 05:30,15,55.52,55.61,55.52,55.61,2
20180401|2017-11-15 06:30,15,55.55,55.55,55.55,55.55,4
20180401|2017-11-15 07:00,15,55.62,55.62,55.62,55.62,2
20180401|2017-11-15 07:30,15,55.6,55.6,55.59,55.59,4
20180401|2017-11-15 08:00,15,55.75,55.76,55.65,55.7,14
20180401|2017-11-15 08:30,15,55.64,55.64,55.64,55.64,1
20180401|2017-11-15 09:00,15,55.62,55.62,55.61,55.62,4
20180401|2017-11-15 09:30,15,55.66,55.76,55.46,55.76,31
20180401|2017-11-15 10:00,15,55.86,55.95,55.83,55.87,23
20180401|2017-11-15 10:30,15,55.87,56.04,55.87,55.95,47
20180401|2017-11-15 12:30,15,55.83,55.84,55.81,55.84,9
20180401|2017-11-15 13:00,15,55.82,55.9,55.82,55.9,4
20180401|2017-11-15 13:30,15,55.84,55.84,55.84,55.84,3
20180401|2017-11-15 15:30,15,55.81,55.83,55.81,55.83,2
20180401|2017-11-15 19:00,16,55.83,55.83,55.83,55.83,1
20180401|2017-11-16 02:00,16,55.97,55.97,55.97,55.97,2
20180401|2017-11-16 02:30,16,55.89,55.89,55.89,55.89,1
20180401|2017-11-16 03:00,16,55.86,55.86,55.86,55.86,1
20180401|2017-11-16 03:30,16,55.86,55.86,55.84,55.84,2
20180401|2017-11-16 04:30,16,55.81,55.81,55.8,55.8,12
20180401|2017-11-16 05:00,16,55.77,55.77,55.77,55.77,2
20180401|2017-11-16 06:00,16,55.79,55.79,55.79,55.79,1
20180401|2017-11-16 06:30,16,55.7,55.72,55.65,55.65,30
20180401|2017-11-16 07:00,16,55.7,55.75,55.7,55.75,13
20180401|2017-11-16 07:30,16,55.74,55.8,55.74,55.8,22
20180401|2017-11-16 08:00,16,55.68,55.74,55.68,55.69,27
20180401|2017-11-16 08:30,16,55.66,55.66,55.58,55.59,52
20180401|2017-11-16 09:00,16,55.59,55.86,55.59,55.86,27
20180401|2017-11-16 10:00,16,56,56.08,55.98,56.04,47
20180401|2017-11-16 10:30,16,55.87,55.87,55.6,55.67,75
20180401|2017-11-16 11:00,16,55.64,55.66,55.55,55.65,68
20180401|2017-11-16 11:30,16,55.74,55.75,55.74,55.75,3
20180401|2017-11-16 12:00,16,55.79,55.79,55.79,55.79,3
20180401|2017-11-16 12:30,16,55.79,55.79,55.76,55.78,8
20180401|2017-11-16 13:00,16,55.63,55.67,55.63,55.67,3
20180401|2017-11-16 13:30,16,55.61,55.64,55.61,55.64,10
20180401|2017-11-16 14:30,16,55.76,55.76,55.64,55.64,8
20180401|2017-11-16 15:00,16,55.7,55.7,55.7,55.7,1
20180401|2017-11-16 15:30,16,55.7,55.7,55.7,55.7,2
20180401|2017-11-16 22:00,17,55.68,55.68,55.68,55.68,1
20180401|2017-11-16 23:00,17,55.67,55.67,55.67,55.67,4
20180401|2017-11-17 00:00,17,55.72,55.72,55.72,55.72,1
20180401|2017-11-17 01:00,17,55.75,55.75,55.75,55.75,1
20180401|2017-11-17 02:30,17,55.87,55.87,55.87,55.87,1
20180401|2017-11-17 03:00,17,55.91,55.91,55.91,55.91,3
20180401|2017-11-17 03:30,17,56.05,56.36,56.05,56.31,26
20180401|2017-11-17 05:30,17,56.36,56.36,56.36,56.36,1
20180401|2017-11-17 06:00,17,56.39,56.4,56.39,56.4,2
20180401|2017-11-17 07:30,17,56.33,56.48,56.33,56.47,8
20180401|2017-11-17 08:00,17,56.39,56.39,56.21,56.34,9
20180401|2017-11-17 08:30,17,56.28,56.41,56.28,56.41,25
20180401|2017-11-17 09:00,17,56.39,56.49,56.37,56.49,17
20180401|2017-11-17 09:30,17,56.5,56.59,56.5,56.56,11
20180401|2017-11-17 10:00,17,56.68,56.87,56.67,56.73,73
20180401|2017-11-17 10:30,17,56.73,56.79,56.69,56.72,15
20180401|2017-11-17 11:00,17,56.84,56.87,56.74,56.74,39
20180401|2017-11-17 11:30,17,56.78,56.81,56.78,56.81,4
20180401|2017-11-17 12:00,17,56.84,56.9,56.79,56.9,17
20180401|2017-11-17 12:30,17,56.84,56.93,56.83,56.83,13
20180401|2017-11-17 13:00,17,56.8,56.91,56.77,56.91,5
20180401|2017-11-17 13:30,17,56.93,56.93,56.86,56.86,10
20180401|2017-11-17 14:00,17,56.9,56.9,56.87,56.87,4
20180401|2017-11-17 14:30,17,56.87,56.87,56.87,56.87,2
20180401|2017-11-17 15:00,17,56.87,56.87,56.87,56.87,23
20180401|2017-11-19 17:00,20,56.9,56.9,56.9,56.9,2
20180401|2017-11-19 21:00,20,56.83,56.83,56.83,56.83,1
20180401|2017-11-19 23:30,20,56.83,56.83,56.83,56.83,4
20180401|2017-11-20 00:00,20,56.83,56.83,56.83,56.83,6
20180401|2017-11-20 01:00,20,56.78,56.78,56.78,56.78,2
20180401|2017-11-20 02:00,20,56.84,56.86,56.84,56.86,4
20180401|2017-11-20 02:30,20,56.88,56.88,56.88,56.88,10
20180401|2017-11-20 03:00,20,56.84,56.84,56.76,56.76,20
20180401|2017-11-20 03:30,20,56.79,56.86,56.79,56.86,11
20180401|2017-11-20 04:00,20,56.73,56.73,56.73,56.73,16
20180401|2017-11-20 04:30,20,56.65,56.65,56.65,56.65,1
20180401|2017-11-20 05:30,20,56.61,56.61,56.61,56.61,7
20180401|2017-11-20 06:00,20,56.6,56.6,56.42,56.42,27
20180401|2017-11-20 06:30,20,56.41,56.42,56.41,56.42,20
20180401|2017-11-20 07:00,20,56.36,56.51,56.36,56.51,90
20180401|2017-11-20 07:30,20,56.37,56.37,56.32,56.32,12
20180401|2017-11-20 08:00,20,56.25,56.43,56.25,56.35,39
20180401|2017-11-20 08:30,20,56.35,56.41,56.27,56.41,36
20180401|2017-11-20 09:00,20,56.36,56.36,56.14,56.22,105
20180401|2017-11-20 09:30,20,56.23,56.23,55.92,56.09,205
20180401|2017-11-20 10:00,20,56.2,56.25,56.14,56.14,25
20180401|2017-11-20 10:30,20,56.18,56.32,56.18,56.32,9
20180401|2017-11-20 11:00,20,56.37,56.42,56.37,56.42,11
20180401|2017-11-20 11:30,20,56.4,56.4,56.4,56.4,41
20180401|2017-11-20 12:00,20,56.32,56.33,56.32,56.33,63
20180401|2017-11-20 12:30,20,56.35,56.35,56.28,56.28,7
20180401|2017-11-20 13:00,20,56.48,56.63,56.43,56.6,94
20180401|2017-11-20 13:30,20,56.61,56.61,56.57,56.57,2
20180401|2017-11-20 14:00,20,56.53,56.53,56.53,56.53,1
20180401|2017-11-20 14:30,20,56.52,56.52,56.52,56.52,1
20180401|2017-11-21 00:00,21,56.62,56.62,56.62,56.62,1
20180401|2017-11-21 01:00,21,56.67,56.67,56.67,56.67,3
20180401|2017-11-21 01:30,21,56.74,56.74,56.74,56.74,5
20180401|2017-11-21 02:00,21,56.76,56.79,56.75,56.79,32
20180401|2017-11-21 03:00,21,56.85,56.93,56.85,56.93,39
20180401|2017-11-21 03:30,21,56.93,56.93,56.93,56.93,5
20180401|2017-11-21 04:00,21,57,57,57,57,12
20180401|2017-11-21 04:30,21,56.8,56.8,56.77,56.77,28
20180401|2017-11-21 05:00,21,56.72,56.72,56.67,56.69,53
20180401|2017-11-21 05:30,21,56.75,56.75,56.75,56.75,37
20180401|2017-11-21 06:00,21,56.72,56.79,56.72,56.79,20
20180401|2017-11-21 06:30,21,56.64,56.64,56.53,56.53,69
20180401|2017-11-21 07:00,21,56.63,56.73,56.6,56.62,50
20180401|2017-11-21 07:30,21,56.6,56.75,56.6,56.7,41
20180401|2017-11-21 08:00,21,56.75,56.8,56.55,56.59,97
20180401|2017-11-21 08:30,21,56.66,56.88,56.66,56.84,112
20180401|2017-11-21 09:00,21,56.9,57.25,56.9,57.12,157
20180401|2017-11-21 09:30,21,57.01,57.07,56.97,57.07,18
20180401|2017-11-21 10:00,21,56.85,56.86,56.74,56.78,47
20180401|2017-11-21 10:30,21,56.81,56.84,56.81,56.84,3
20180401|2017-11-21 11:00,21,56.78,56.81,56.78,56.81,26
20180401|2017-11-21 12:30,21,56.71,56.76,56.7,56.76,8
20180401|2017-11-21 13:00,21,56.81,56.94,56.7,56.94,19
20180401|2017-11-21 13:30,21,56.93,57,56.93,57,6
20180401|2017-11-21 15:30,21,56.96,57.12,56.96,57.11,18
20180401|2017-11-21 16:00,21,57.14,57.19,57.14,57.19,21
20180401|2017-11-21 19:00,22,57.13,57.13,57.13,57.13,1
20180401|2017-11-21 19:30,22,57.53,57.53,57.53,57.53,10
20180401|2017-11-21 20:00,22,57.51,57.55,57.51,57.55,11
20180401|2017-11-21 21:00,22,57.44,57.44,57.44,57.44,10
20180401|2017-11-21 22:00,22,57.35,57.35,57.35,57.35,2
20180401|2017-11-21 22:30,22,57.35,57.35,57.34,57.34,5
20180401|2017-11-21 23:30,22,57.36,57.36,57.35,57.35,30
20180401|2017-11-22 00:00,22,57.38,57.43,57.38,57.42,23
20180401|2017-11-22 00:30,22,57.46,57.47,57.46,57.46,23
20180401|2017-11-22 01:00,22,57.5,57.63,57.49,57.63,48
20180401|2017-11-22 01:30,22,57.66,57.72,57.64,57.71,86
20180401|2017-11-22 02:00,22,57.65,57.7,57.65,57.7,3
20180401|2017-11-22 02:30,22,57.74,57.75,57.72,57.72,54
20180401|2017-11-22 03:00,22,57.72,57.72,57.65,57.65,6
20180401|2017-11-22 03:30,22,57.65,57.65,57.65,57.65,8
20180401|2017-11-22 04:00,22,57.74,57.74,57.72,57.72,5
20180401|2017-11-22 04:30,22,57.72,57.8,57.72,57.8,62
20180401|2017-11-22 05:00,22,57.66,57.71,57.66,57.71,5
20180401|2017-11-22 05:30,22,57.63,57.65,57.63,57.63,35
20180401|2017-11-22 06:00,22,57.61,57.61,57.6,57.6,28
20180401|2017-11-22 06:30,22,57.64,57.69,57.6,57.69,15
20180401|2017-11-22 07:00,22,57.75,57.8,57.69,57.69,56
20180401|2017-11-22 07:30,22,57.66,57.66,57.58,57.58,42
20180401|2017-11-22 08:00,22,57.6,57.61,57.51,57.51,21
20180401|2017-11-22 08:30,22,57.51,57.52,57.47,57.49,59
20180401|2017-11-22 09:00,22,57.53,57.53,57.43,57.43,51
20180401|2017-11-22 09:30,22,57.44,57.46,57.15,57.35,380
20180401|2017-11-22 10:00,22,57.4,57.6,57.4,57.43,160
20180401|2017-11-22 10:30,22,57.46,57.61,57.46,57.59,57
20180401|2017-11-22 11:00,22,57.68,57.75,57.39,57.39,425
20180401|2017-11-22 11:30,22,57.5,57.5,57.5,57.5,23
20180401|2017-11-22 12:00,22,57.55,57.57,57.53,57.53,52
20180401|2017-11-22 12:30,22,57.62,57.73,57.62,57.71,95
20180401|2017-11-22 13:00,22,57.72,57.81,57.7,57.76,98
20180401|2017-11-22 13:30,22,57.72,57.76,57.72,57.74,19
20180401|2017-11-22 14:00,22,57.74,57.74,57.74,57.74,12
20180401|2017-11-22 14:30,22,57.72,57.73,57.72,57.73,43
20180401|2017-11-22 15:00,22,57.75,57.78,57.75,57.75,108
20180401|2017-11-22 15:30,22,57.82,57.82,57.81,57.81,2
20180401|2017-11-22 19:00,23,57.69,57.69,57.69,57.69,1
20180401|2017-11-22 23:00,23,57.61,57.61,57.61,57.61,30
20180401|2017-11-22 23:30,23,57.61,57.61,57.61,57.61,4
20180401|2017-11-23 00:00,23,57.6,57.62,57.59,57.62,26
20180401|2017-11-23 00:30,23,57.67,57.68,57.67,57.68,2
20180401|2017-11-23 02:00,23,57.5,57.6,57.5,57.6,20
20180401|2017-11-23 03:30,23,57.5,57.5,57.5,57.5,15
20180401|2017-11-23 04:30,23,57.63,57.63,57.63,57.63,10
20180401|2017-11-23 05:00,23,57.72,57.72,57.65,57.67,42
20180401|2017-11-23 06:00,23,57.59,57.62,57.58,57.62,32
20180401|2017-11-23 06:30,23,57.65,57.65,57.65,57.65,20
20180401|2017-11-23 07:00,23,57.72,57.8,57.72,57.79,77
20180401|2017-11-23 07:30,23,57.84,57.91,57.84,57.91,29
20180401|2017-11-23 08:30,23,57.99,57.99,57.91,57.95,45
20180401|2017-11-23 09:00,23,57.97,57.97,57.93,57.93,7
20180401|2017-11-23 09:30,23,57.98,58.1,57.98,58.03,20
20180401|2017-11-23 10:00,23,57.95,57.97,57.95,57.97,13
20180401|2017-11-23 10:30,23,57.96,57.96,57.88,57.88,3
20180401|2017-11-23 11:30,23,58.02,58.2,58.02,58.18,34
20180401|2017-11-23 12:00,23,58.23,58.26,58.21,58.21,8
20180401|2017-11-23 20:30,24,58.14,58.14,58.14,58.14,4
20180401|2017-11-23 21:00,24,58.14,58.15,58.14,58.15,3
20180401|2017-11-24 01:00,24,58.13,58.13,58.13,58.13,30
20180401|2017-11-24 01:30,24,58.23,58.23,58.23,58.23,3
20180401|2017-11-24 02:00,24,58.23,58.3,58.23,58.3,27
20180401|2017-11-24 02:30,24,58.28,58.28,58.24,58.27,10
20180401|2017-11-24 03:00,24,58.24,58.24,58.13,58.13,28
20180401|2017-11-24 03:30,24,58.21,58.21,58.21,58.21,1
20180401|2017-11-24 04:00,24,58.19,58.19,58.18,58.18,6
20180401|2017-11-24 05:00,24,58.32,58.4,58.32,58.4,26
20180401|2017-11-24 05:30,24,58.38,58.38,58.37,58.37,20
20180401|2017-11-24 06:00,24,58.35,58.41,58.35,58.39,6
20180401|2017-11-24 06:30,24,58.41,58.41,58.41,58.41,1
20180401|2017-11-24 07:00,24,58.4,58.4,58.23,58.23,34
20180401|2017-11-24 08:00,24,58.19,58.19,58.16,58.16,6
20180401|2017-11-24 08:30,24,58.16,58.17,58.16,58.17,11
20180401|2017-11-24 09:00,24,58.04,58.1,57.95,58,79
20180401|2017-11-24 09:30,24,58.05,58.06,58.05,58.06,86
20180401|2017-11-24 10:00,24,58.2,58.33,58.19,58.31,37
20180401|2017-11-24 10:30,24,58.15,58.3,58.15,58.3,30
20180401|2017-11-24 11:00,24,58.37,58.37,58.29,58.29,63
20180401|2017-11-24 11:30,24,58.36,58.36,58.33,58.35,16
20180401|2017-11-24 12:00,24,58.39,58.39,58.34,58.36,3
20180401|2017-11-24 12:30,24,58.49,58.51,58.34,58.34,55
20180401|2017-11-26 17:00,27,58.39,58.44,58.2,58.44,17
20180401|2017-11-26 18:30,27,58.42,58.42,58.4,58.4,2
20180401|2017-11-26 19:00,27,58.21,58.24,58.2,58.2,18
20180401|2017-11-27 01:30,27,58.14,58.14,58.11,58.12,4
20180401|2017-11-27 02:00,27,58.09,58.09,58.09,58.09,5
20180401|2017-11-27 02:30,27,58.15,58.15,58.02,58.03,17
20180401|2017-11-27 03:00,27,58.18,58.22,58.18,58.21,12
20180401|2017-11-27 03:30,27,58.25,58.25,58.25,58.25,4
20180401|2017-11-27 04:00,27,58.27,58.27,58.27,58.27,1
20180401|2017-11-27 05:30,27,58.14,58.14,58.14,58.14,1
20180401|2017-11-27 06:00,27,58.11,58.11,58.01,58.03,79
20180401|2017-11-27 06:30,27,58.04,58.04,57.98,57.99,6
20180401|2017-11-27 07:00,27,58.05,58.08,58.03,58.08,17
20180401|2017-11-27 07:30,27,58.1,58.1,58.09,58.1,4
20180401|2017-11-27 08:00,27,58.11,58.18,58.02,58.02,65
20180401|2017-11-27 08:30,27,58.01,58.03,57.73,57.76,127
20180401|2017-11-27 09:00,27,57.77,57.79,57.4,57.44,237
20180401|2017-11-27 09:30,27,57.48,57.7,57.48,57.7,49
20180401|2017-11-27 10:00,27,57.68,57.69,57.54,57.56,54
20180401|2017-11-27 10:30,27,57.66,57.75,57.66,57.75,19
20180401|2017-11-27 11:00,27,57.71,57.9,57.71,57.89,103
20180401|2017-11-27 11:30,27,57.85,57.95,57.85,57.91,18
20180401|2017-11-27 12:00,27,57.98,57.98,57.96,57.96,11
20180401|2017-11-27 12:30,27,57.94,57.97,57.9,57.97,24
20180401|2017-11-27 13:00,27,58.03,58.08,57.9,57.92,33
20180401|2017-11-27 13:30,27,57.92,57.97,57.92,57.97,7
20180401|2017-11-27 14:00,27,57.98,57.98,57.89,57.92,17
20180401|2017-11-27 14:30,27,57.9,57.9,57.9,57.9,2
20180401|2017-11-27 19:30,28,57.78,57.78,57.77,57.77,2
20180401|2017-11-28 00:00,28,57.72,57.72,57.72,57.72,1
20180401|2017-11-28 02:00,28,57.82,57.82,57.68,57.68,14
20180401|2017-11-28 02:30,28,57.64,57.67,57.64,57.67,9
20180401|2017-11-28 03:00,28,57.67,57.67,57.53,57.55,32
20180401|2017-11-28 03:30,28,57.56,57.56,57.56,57.56,3
20180401|2017-11-28 04:00,28,57.65,57.65,57.59,57.59,31
20180401|2017-11-28 04:30,28,57.54,57.57,57.54,57.57,80
20180401|2017-11-28 05:00,28,57.53,57.56,57.53,57.56,2
20180401|2017-11-28 05:30,28,57.56,57.56,57.41,57.46,31
20180401|2017-11-28 06:00,28,57.54,57.58,57.53,57.58,11
20180401|2017-11-28 06:30,28,57.64,57.64,57.64,57.64,1
20180401|2017-11-28 07:00,28,57.69,57.69,57.68,57.68,11
20180401|2017-11-28 07:30,28,57.72,57.73,57.65,57.65,19
20180401|2017-11-28 08:00,28,57.7,57.82,57.7,57.72,129
20180401|2017-11-28 08:30,28,57.79,57.85,57.72,57.85,90
20180401|2017-11-28 09:00,28,57.8,57.93,57.8,57.9,52
20180401|2017-11-28 09:30,28,57.95,57.95,57.82,57.82,48
20180401|2017-11-28 10:00,28,57.8,57.83,57.74,57.83,78
20180401|2017-11-28 10:30,28,57.7,57.79,57.61,57.75,96
20180401|2017-11-28 11:00,28,57.75,57.91,57.75,57.91,31
20180401|2017-11-28 11:30,28,57.9,57.9,57.78,57.83,15
20180401|2017-11-28 12:00,28,57.82,57.87,57.82,57.87,4
20180401|2017-11-28 12:30,28,57.84,57.84,57.84,57.84,1
20180401|2017-11-28 13:00,28,57.89,57.93,57.85,57.88,26
20180401|2017-11-28 13:30,28,57.86,57.86,57.82,57.85,21
20180401|2017-11-28 15:30,28,57.74,57.78,57.53,57.58,39
20180401|2017-11-29 01:30,29,57.63,57.69,57.63,57.69,33
20180401|2017-11-29 03:00,29,57.62,57.62,57.5,57.51,38
20180401|2017-11-29 03:30,29,57.55,57.55,57.54,57.54,10
20180401|2017-11-29 04:00,29,57.46,57.46,57.32,57.33,18
20180401|2017-11-29 04:30,29,57.39,57.39,57.38,57.38,51
20180401|2017-11-29 05:00,29,57.36,57.43,57.36,57.43,80
20180401|2017-11-29 05:30,29,57.59,57.66,57.59,57.66,143
20180401|2017-11-29 06:00,29,57.71,57.71,57.66,57.66,72
20180401|2017-11-29 06:30,29,57.67,57.69,57.67,57.69,8
20180401|2017-11-29 07:00,29,57.74,57.74,57.62,57.62,3
20180401|2017-11-29 07:30,29,57.65,57.65,57.58,57.63,34
20180401|2017-11-29 08:00,29,57.65,57.72,57.57,57.7,34
20180401|2017-11-29 08:30,29,57.73,57.73,57.65,57.72,5
20180401|2017-11-29 09:00,29,57.67,57.71,57.62,57.64,17
20180401|2017-11-29 09:30,29,57.7,58.12,57.55,58.02,247
20180401|2017-11-29 10:00,29,58,58.02,57.21,57.5,464
20180401|2017-11-29 10:30,29,57.35,57.37,57.18,57.24,165
20180401|2017-11-29 11:00,29,57.25,57.25,56.71,56.71,234
20180401|2017-11-29 11:30,29,56.74,57.03,56.74,56.97,175
20180401|2017-11-29 12:00,29,56.86,57.05,56.86,56.93,87
20180401|2017-11-29 12:30,29,56.9,57,56.74,57,48
20180401|2017-11-29 13:00,29,57.05,57.4,57.05,57.16,142
20180401|2017-11-29 13:30,29,57.15,57.33,57.15,57.3,32
20180401|2017-11-29 14:00,29,57.3,57.3,57.3,57.3,4
20180401|2017-11-29 14:30,29,57.29,57.29,57.28,57.28,39
20180401|2017-11-29 15:00,29,57.33,57.33,57.33,57.33,7
20180401|2017-11-29 19:00,30,57.24,57.24,57.24,57.24,1
20180401|2017-11-29 23:00,30,57.42,57.44,57.42,57.42,92
20180401|2017-11-29 23:30,30,57.42,57.42,57.39,57.39,15
20180401|2017-11-30 00:00,30,57.4,57.4,57.4,57.4,50
20180401|2017-11-30 00:30,30,57.45,57.46,57.42,57.42,51
20180401|2017-11-30 02:00,30,57.35,57.35,57.35,57.35,1
20180401|2017-11-30 02:30,30,57.38,57.48,57.38,57.47,13
20180401|2017-11-30 03:00,30,57.41,57.49,57.41,57.49,22
20180401|2017-11-30 03:30,30,57.34,57.38,57.22,57.22,79
20180401|2017-11-30 04:00,30,57.36,57.4,57.36,57.4,16
20180401|2017-11-30 04:30,30,57.5,57.8,57.5,57.69,316
20180401|2017-11-30 05:00,30,57.69,57.76,57.67,57.73,164
20180401|2017-11-30 05:30,30,57.75,57.76,57.68,57.76,90
20180401|2017-11-30 06:00,30,57.76,57.81,57.47,57.76,225
20180401|2017-11-30 06:30,30,57.72,57.75,57.64,57.64,46
20180401|2017-11-30 07:00,30,57.7,57.76,57.65,57.72,108
20180401|2017-11-30 07:30,30,57.69,57.76,57.65,57.75,137
20180401|2017-11-30 08:00,30,57.75,57.76,57.5,57.69,107
20180401|2017-11-30 08:30,30,57.7,57.8,57.48,57.55,112
20180401|2017-11-30 09:00,30,57.5,57.56,57.05,57.15,612
20180401|2017-11-30 09:30,30,57.03,57.35,56.77,57.33,311
20180401|2017-11-30 10:00,30,57.29,57.68,57.27,57.36,295
20180401|2017-11-30 10:30,30,57.25,57.25,56.97,56.98,266
20180401|2017-11-30 11:00,30,57.04,57.13,56.94,56.94,115
20180401|2017-11-30 11:30,30,56.99,57.09,56.86,56.93,32
20180401|2017-11-30 12:00,30,56.94,57.17,56.89,56.95,51
20180401|2017-11-30 12:30,30,56.92,57,56.92,57,26
20180401|2017-11-30 13:00,30,57.09,57.32,57.09,57.32,140
20180401|2017-11-30 13:30,30,57.29,57.29,57.17,57.19,23
20180401|2017-11-30 14:00,30,57.18,57.18,57.18,57.18,1
20180401|2017-11-30 20:30,1,57.44,57.44,57.44,57.44,1
20180401|2017-11-30 21:30,1,57.44,57.51,57.44,57.51,150
20180401|2017-12-01 01:00,1,57.56,57.56,57.56,57.56,1
20180401|2017-12-01 01:30,1,57.55,57.55,57.55,57.55,4
20180401|2017-12-01 02:00,1,57.57,57.6,57.56,57.6,54
20180401|2017-12-01 02:30,1,57.59,57.63,57.5,57.52,52
20180401|2017-12-01 03:00,1,57.55,57.55,57.55,57.55,4
20180401|2017-12-01 03:30,1,57.58,57.6,57.58,57.6,7
20180401|2017-12-01 04:00,1,57.65,57.74,57.65,57.72,158
20180401|2017-12-01 04:30,1,57.73,57.76,57.64,57.64,170
20180401|2017-12-01 05:00,1,57.63,57.66,57.55,57.66,79
20180401|2017-12-01 06:00,1,57.71,57.79,57.71,57.76,135
20180401|2017-12-01 06:30,1,57.77,57.79,57.73,57.73,178
20180401|2017-12-01 07:00,1,57.77,57.77,57.68,57.68,13
20180401|2017-12-01 07:30,1,57.72,57.79,57.72,57.79,3
20180401|2017-12-01 08:00,1,57.81,58.23,57.81,58.1,234
20180401|2017-12-01 08:30,1,58.08,58.49,58.02,58.48,274
20180401|2017-12-01 09:00,1,58.51,58.55,58.41,58.55,78
20180401|2017-12-01 09:30,1,58.62,58.65,58.48,58.48,156
20180401|2017-12-01 10:00,1,58.57,58.6,58.16,58.39,207
20180401|2017-12-01 10:30,1,58.32,58.4,58.15,58.27,103
20180401|2017-12-01 11:00,1,58.34,58.41,58.23,58.23,67
20180401|2017-12-01 11:30,1,58.24,58.24,58.11,58.17,30
20180401|2017-12-01 12:00,1,58.06,58.08,57.94,57.94,81
20180401|2017-12-01 12:30,1,57.98,58.11,57.87,58.11,58
20180401|2017-12-01 13:00,1,58.06,58.18,58.03,58.18,55
20180401|2017-12-01 13:30,1,58.16,58.17,58.16,58.17,2
20180401|2017-12-01 14:00,1,58.06,58.06,58.06,58.06,25
20180401|2017-12-01 14:30,1,58.08,58.09,58.08,58.09,4
20180401|2017-12-03 19:30,4,57.8,57.8,57.74,57.74,13
20180401|2017-12-03 20:30,4,57.76,57.76,57.76,57.76,1
20180401|2017-12-03 21:30,4,57.76,57.76,57.76,57.76,2
20180401|2017-12-03 23:00,4,57.78,57.78,57.78,57.78,3
20180401|2017-12-04 00:00,4,57.8,57.8,57.8,57.8,1
20180401|2017-12-04 01:00,4,57.77,57.77,57.77,57.77,1
20180401|2017-12-04 01:30,4,57.73,57.73,57.73,57.73,1
20180401|2017-12-04 02:00,4,57.73,57.73,57.73,57.73,4
20180401|2017-12-04 02:30,4,57.8,57.8,57.8,57.8,1
20180401|2017-12-04 03:00,4,57.7,57.7,57.6,57.6,55
20180401|2017-12-04 03:30,4,57.59,57.6,57.59,57.6,21
20180401|2017-12-04 04:30,4,57.66,57.74,57.66,57.66,60
20180401|2017-12-04 05:00,4,57.66,57.7,57.66,57.7,29
20180401|2017-12-04 05:30,4,57.6,57.6,57.6,57.6,10
20180401|2017-12-04 06:00,4,57.56,57.57,57.54,57.54,47
20180401|2017-12-04 06:30,4,57.62,57.63,57.61,57.63,27
20180401|2017-12-04 07:00,4,57.63,57.83,57.63,57.65,55
20180401|2017-12-04 07:30,4,57.65,57.66,57.59,57.6,37
20180401|2017-12-04 08:00,4,57.55,57.58,57.4,57.52,132
20180401|2017-12-04 08:30,4,57.55,57.61,57.47,57.47,91
20180401|2017-12-04 09:00,4,57.55,57.55,57.37,57.44,135
20180401|2017-12-04 09:30,4,57.5,57.51,57.48,57.51,24
20180401|2017-12-04 10:00,4,57.52,57.55,57.43,57.43,22
20180401|2017-12-04 10:30,4,57.44,57.6,57.44,57.6,33
20180401|2017-12-04 11:00,4,57.61,57.61,57.5,57.5,12
20180401|2017-12-04 11:30,4,57.56,57.56,57.4,57.4,19
20180401|2017-12-04 12:00,4,57.45,57.46,57.45,57.46,2
20180401|2017-12-04 12:30,4,57.4,57.4,57.28,57.28,80
20180401|2017-12-04 13:00,4,57.29,57.37,57.29,57.29,6
20180401|2017-12-04 13:30,4,57.27,57.29,57.23,57.29,11
20180401|2017-12-04 14:30,4,57.29,57.29,57.29,57.29,21
20180401|2017-12-04 15:00,4,57.33,57.33,57.32,57.32,9
20180401|2017-12-04 15:30,4,57.32,57.32,57.32,57.32,3
20180401|2017-12-04 20:00,5,57.45,57.45,57.45,57.45,1
20180401|2017-12-04 21:30,5,57.48,57.48,57.48,57.48,1
20180401|2017-12-05 00:00,5,57.31,57.33,57.31,57.33,50
20180401|2017-12-05 01:30,5,57.27,57.27,57.15,57.16,65
20180401|2017-12-05 02:00,5,57.15,57.15,57.14,57.14,20
20180401|2017-12-05 02:30,5,57.18,57.23,57.18,57.2,7
20180401|2017-12-05 03:00,5,57.16,57.18,57.14,57.18,21
20180401|2017-12-05 03:30,5,57.17,57.17,57.17,57.17,1
20180401|2017-12-05 04:00,5,57.19,57.19,57.17,57.17,2
20180401|2017-12-05 04:30,5,57.15,57.15,57.08,57.1,19
20180401|2017-12-05 05:00,5,57.07,57.08,57.06,57.08,24
20180401|2017-12-05 05:30,5,57.08,57.08,57.08,57.08,1
20180401|2017-12-05 06:00,5,57.05,57.05,57,57,12
20180401|2017-12-05 06:30,5,57.05,57.07,57.05,57.07,11
20180401|2017-12-05 07:00,5,57.06,57.18,57.06,57.18,19
20180401|2017-12-05 07:30,5,57.2,57.25,57.2,57.25,16
20180401|2017-12-05 08:00,5,57.32,57.32,57.25,57.27,34
20180401|2017-12-05 08:30,5,57.34,57.43,57.3,57.42,128
20180401|2017-12-05 09:00,5,57.42,57.5,57.37,57.42,130
20180401|2017-12-05 09:30,5,57.39,57.56,57.39,57.56,33
20180401|2017-12-05 10:00,5,57.29,57.46,57.23,57.46,173
20180401|2017-12-05 10:30,5,57.46,57.46,57.32,57.32,16
20180401|2017-12-05 11:00,5,57.42,57.77,57.42,57.77,212
20180401|2017-12-05 11:30,5,57.77,57.81,57.72,57.72,154
20180401|2017-12-05 12:00,5,57.69,57.69,57.62,57.66,25
20180401|2017-12-05 12:30,5,57.64,57.67,57.63,57.63,151
20180401|2017-12-05 13:00,5,57.67,57.67,57.52,57.59,81
20180401|2017-12-05 13:30,5,57.63,57.63,57.57,57.57,24
20180401|2017-12-05 14:30,5,57.59,57.59,57.59,57.59,2
20180401|2017-12-05 15:30,5,57.64,57.75,57.4,57.4,45
20180401|2017-12-06 00:00,6,57.37,57.4,57.37,57.4,20
20180401|2017-12-06 01:00,6,57.36,57.36,57.36,57.36,14
20180401|2017-12-06 01:30,6,57.47,57.47,57.47,57.47,10
20180401|2017-12-06 02:30,6,57.56,57.56,57.34,57.34,44
20180401|2017-12-06 03:00,6,57.4,57.4,57.26,57.3,155
20180401|2017-12-06 03:30,6,57.29,57.29,57.24,57.28,83
20180401|2017-12-06 04:00,6,57.2,57.2,57.16,57.16,26
20180401|2017-12-06 04:30,6,57.2,57.23,57.18,57.2,101
20180401|2017-12-06 05:00,6,57.23,57.27,57.23,57.27,60
20180401|2017-12-06 05:30,6,57.1,57.1,56.9,56.92,126
20180401|2017-12-06 06:00,6,56.91,56.91,56.84,56.89,14
20180401|2017-12-06 06:30,6,56.85,56.86,56.74,56.85,112
20180401|2017-12-06 07:00,6,56.85,56.94,56.85,56.94,18
20180401|2017-12-06 07:30,6,56.83,56.94,56.82,56.94,15
20180401|2017-12-06 08:00,6,56.85,57.03,56.84,57.01,16
20180401|2017-12-06 08:30,6,57.01,57.01,56.59,56.72,131
20180401|2017-12-06 09:00,6,56.72,56.88,56.69,56.86,92
20180401|2017-12-06 09:30,6,56.9,57,56.69,56.8,68
20180401|2017-12-06 10:00,6,56.77,56.77,56.3,56.35,286
20180401|2017-12-06 10:30,6,56.31,56.42,56.19,56.2,37
20180401|2017-12-06 11:00,6,56.29,56.34,56.25,56.3,20
20180401|2017-12-06 11:30,6,56.3,56.31,56.3,56.31,15
20180401|2017-12-06 12:30,6,56.46,56.46,56.46,56.46,3
20180401|2017-12-06 13:00,6,56.44,56.46,56.06,56.06,65
20180401|2017-12-06 13:30,6,56.15,56.15,56.1,56.11,47
20180401|2017-12-06 14:00,6,56.12,56.12,56.08,56.08,17
20180401|2017-12-06 14:30,6,56.06,56.06,56.06,56.06,1
20180401|2017-12-06 15:30,6,56.06,56.07,56.05,56.07,4
20180401|2017-12-06 23:00,7,56.25,56.25,56.24,56.24,13
20180401|2017-12-06 23:30,7,56.22,56.22,56.22,56.22,2
20180401|2017-12-07 00:30,7,56.06,56.06,56.06,56.06,1
20180401|2017-12-07 01:00,7,56.03,56.03,55.98,56.01,11
20180401|2017-12-07 01:30,7,56.12,56.12,56.12,56.12,2
20180401|2017-12-07 02:00,7,56.23,56.23,56.23,56.23,10
20180401|2017-12-07 02:30,7,56.25,56.25,56.25,56.25,1
20180401|2017-12-07 03:00,7,56.24,56.24,56.24,56.24,2
20180401|2017-12-07 03:30,7,56.32,56.32,56.22,56.22,61
20180401|2017-12-07 05:30,7,56.27,56.34,56.27,56.31,4
20180401|2017-12-07 06:00,7,56.28,56.28,56.2,56.2,7
20180401|2017-12-07 06:30,7,56.19,56.19,56.11,56.11,17
20180401|2017-12-07 07:00,7,56.23,56.23,56.23,56.23,2
20180401|2017-12-07 07:30,7,56.41,56.41,56.41,56.41,3
20180401|2017-12-07 08:00,7,56.32,56.41,56.31,56.41,7
20180401|2017-12-07 08:30,7,56.41,56.48,56.35,56.48,33
20180401|2017-12-07 09:00,7,56.42,56.52,56.4,56.48,20
20180401|2017-12-07 09:30,7,56.55,56.58,56.47,56.57,24
20180401|2017-12-07 10:00,7,56.57,56.59,56.39,56.59,44
20180401|2017-12-07 10:30,7,56.55,56.73,56.51,56.73,50
20180401|2017-12-07 11:00,7,56.73,56.73,56.66,56.66,16
20180401|2017-12-07 11:30,7,56.74,56.77,56.73,56.74,22
20180401|2017-12-07 12:00,7,56.73,56.73,56.73,56.73,1
20180401|2017-12-07 12:30,7,56.81,56.85,56.78,56.78,25
20180401|2017-12-07 13:00,7,56.83,56.83,56.74,56.74,7
20180401|2017-12-07 13:30,7,56.69,56.7,56.69,56.7,2
20180401|2017-12-07 14:00,7,56.7,56.7,56.65,56.67,422
20180401|2017-12-07 14:30,7,56.67,56.67,56.67,56.67,218
20180401|2017-12-08 00:30,8,56.69,56.69,56.69,56.69,1
20180401|2017-12-08 01:00,8,56.64,56.64,56.64,56.64,1
20180401|2017-12-08 02:00,8,56.84,56.9,56.84,56.9,6
20180401|2017-12-08 04:00,8,56.98,57.18,56.98,57.11,46
20180401|2017-12-08 05:30,8,57.17,57.43,57.17,57.42,140
20180401|2017-12-08 06:00,8,57.46,57.66,57.46,57.6,245
20180401|2017-12-08 06:30,8,57.61,57.61,57.6,57.61,50
20180401|2017-12-08 07:00,8,57.7,57.72,57.67,57.71,144
20180401|2017-12-08 07:30,8,57.58,57.66,57.56,57.63,82
20180401|2017-12-08 08:00,8,57.7,57.73,57.54,57.6,144
20180401|2017-12-08 08:30,8,57.54,57.54,57.17,57.28,177
20180401|2017-12-08 09:00,8,57.3,57.3,57.08,57.12,94
20180401|2017-12-08 09:30,8,57.22,57.51,57.22,57.51,91
20180401|2017-12-08 10:00,8,57.53,57.55,57.41,57.55,17
20180401|2017-12-08 10:30,8,57.35,57.77,57.35,57.61,228
20180401|2017-12-08 11:00,8,57.67,57.68,57.35,57.52,70
20180401|2017-12-08 11:30,8,57.43,57.43,57.22,57.31,79
20180401|2017-12-08 12:00,8,57.39,57.39,57.2,57.37,10
20180401|2017-12-08 12:30,8,57.35,57.53,57.35,57.53,9
20180401|2017-12-08 13:00,8,57.5,57.56,57.43,57.43,50
20180401|2017-12-08 13:30,8,57.41,57.44,57.41,57.44,25
20180401|2017-12-08 14:00,8,57.44,57.44,57.44,57.44,11
20180401|2017-12-10 17:00,11,57.37,57.37,57.29,57.29,7
20180401|2017-12-10 18:00,11,57.22,57.22,57.19,57.19,11
20180401|2017-12-10 19:30,11,57.27,57.27,57.27,57.27,1
20180401|2017-12-10 20:00,11,57.24,57.24,57.24,57.24,8
20180401|2017-12-10 22:00,11,57.24,57.24,57.24,57.24,1
20180401|2017-12-10 22:30,11,57.27,57.28,57.27,57.28,2
20180401|2017-12-11 00:00,11,57.26,57.35,57.26,57.35,32
20180401|2017-12-11 00:30,11,57.35,57.35,57.35,57.35,10
20180401|2017-12-11 01:00,11,57.39,57.39,57.39,57.39,1
20180401|2017-12-11 02:00,11,57.35,57.35,57.26,57.27,31
20180401|2017-12-11 02:30,11,57.24,57.24,57.23,57.24,30
20180401|2017-12-11 03:00,11,57.23,57.23,57.09,57.16,314
20180401|2017-12-11 03:30,11,57.16,57.19,57.16,57.19,31
20180401|2017-12-11 04:00,11,57.24,57.4,57.24,57.34,16
20180401|2017-12-11 04:30,11,57.38,57.38,57.38,57.38,1
20180401|2017-12-11 05:00,11,57.3,57.3,57.24,57.24,34
20180401|2017-12-11 05:30,11,57.31,57.35,57.3,57.35,67
20180401|2017-12-11 06:00,11,57.26,57.35,57.26,57.35,23
20180401|2017-12-11 06:30,11,57.49,57.72,57.49,57.67,314
20180401|2017-12-11 07:00,11,57.67,57.68,57.6,57.6,147
20180401|2017-12-11 08:00,11,57.72,57.79,57.67,57.75,75
20180401|2017-12-11 08:30,11,57.7,57.73,57.64,57.66,17
20180401|2017-12-11 09:00,11,57.7,57.75,57.7,57.7,280
20180401|2017-12-11 09:30,11,57.75,57.87,57.66,57.82,76
20180401|2017-12-11 10:00,11,57.79,57.93,57.77,57.81,107
20180401|2017-12-11 10:30,11,57.8,57.9,57.8,57.9,79
20180401|2017-12-11 11:00,11,57.92,58.02,57.91,57.91,125
20180401|2017-12-11 11:30,11,57.82,57.83,57.82,57.83,5
20180401|2017-12-11 12:00,11,57.86,57.89,57.81,57.89,12
20180401|2017-12-11 12:30,11,57.91,57.98,57.91,57.95,20
20180401|2017-12-11 13:00,11,58.01,58.01,57.9,57.97,26
20180401|2017-12-11 13:30,11,58,58,57.92,57.96,14
20180401|2017-12-11 14:30,11,57.95,58.01,57.95,58.01,14
20180401|2017-12-11 15:30,11,58.01,58.01,58.01,58.01,3
20180401|2017-12-11 19:00,12,57.98,58.01,57.98,58,7
20180401|2017-12-11 19:30,12,58.11,58.11,58.11,58.11,43
20180401|2017-12-11 20:00,12,58.13,58.31,58.13,58.31,29
20180401|2017-12-11 20:30,12,58.22,58.22,58.22,58.22,3
20180401|2017-12-11 21:00,12,58.22,58.22,58.22,58.22,1
20180401|2017-12-11 23:00,12,58.37,58.37,58.37,58.37,1
20180401|2017-12-12 00:00,12,58.39,58.39,58.39,58.39,1
20180401|2017-12-12 01:00,12,58.37,58.37,58.36,58.36,3
20180401|2017-12-12 02:00,12,58.38,58.43,58.37,58.39,72
20180401|2017-12-12 02:30,12,58.4,58.42,58.4,58.42,14
20180401|2017-12-12 03:00,12,58.47,58.47,58.34,58.34,25
20180401|2017-12-12 03:30,12,58.33,58.42,58.33,58.42,29
20180401|2017-12-12 04:00,12,58.35,58.35,58.2,58.31,33
20180401|2017-12-12 04:30,12,58.27,58.35,58.27,58.35,5
20180401|2017-12-12 05:00,12,58.32,58.32,58.26,58.31,12
20180401|2017-12-12 05:30,12,58.33,58.38,58.33,58.38,6
20180401|2017-12-12 06:00,12,58.35,58.46,58.35,58.44,14
20180401|2017-12-12 06:30,12,58.43,58.43,58.43,58.43,11
20180401|2017-12-12 07:00,12,58.46,58.48,58.38,58.4,14
20180401|2017-12-12 07:30,12,58.4,58.43,58.28,58.43,89
20180401|2017-12-12 08:00,12,58.29,58.36,58.17,58.17,63
20180401|2017-12-12 08:30,12,58.13,58.13,57.67,57.68,147
20180401|2017-12-12 09:00,12,57.74,57.91,57.63,57.72,91
20180401|2017-12-12 09:30,12,57.74,57.85,57.66,57.84,12
20180401|2017-12-12 10:00,12,57.66,57.8,57.43,57.43,64
20180401|2017-12-12 10:30,12,57.43,57.51,57.23,57.24,112
20180401|2017-12-12 11:00,12,57.22,57.27,57.1,57.11,140
20180401|2017-12-12 11:30,12,57.18,57.22,57.12,57.17,18
20180401|2017-12-12 12:00,12,57.22,57.22,57.15,57.15,12
20180401|2017-12-12 12:30,12,57.17,57.17,57.02,57.04,17
20180401|2017-12-12 13:00,12,56.99,57.09,56.85,57.07,18
20180401|2017-12-12 13:30,12,57.07,57.13,57.07,57.13,21
20180401|2017-12-12 14:00,12,57.17,57.17,57.15,57.16,5
20180401|2017-12-12 15:00,12,57.18,57.18,57.18,57.18,1
20180401|2017-12-12 15:30,12,57.22,57.38,57.22,57.35,31
20180401|2017-12-12 19:00,13,57.42,57.42,57.42,57.42,1
20180401|2017-12-13 01:30,13,57.51,57.53,57.51,57.53,11
20180401|2017-12-13 02:00,13,57.54,57.59,57.54,57.59,15
20180401|2017-12-13 02:30,13,57.54,57.54,57.54,57.54,1
20180401|2017-12-13 03:30,13,57.51,57.51,57.49,57.49,3
20180401|2017-12-13 04:00,13,57.51,57.51,57.47,57.47,4
20180401|2017-12-13 04:30,13,57.44,57.44,57.4,57.42,8
20180401|2017-12-13 05:00,13,57.4,57.4,57.39,57.4,3
20180401|2017-12-13 05:30,13,57.32,57.32,57.3,57.3,18
20180401|2017-12-13 06:00,13,57.31,57.36,57.31,57.36,51
20180401|2017-12-13 06:30,13,57.39,57.48,57.39,57.47,55
20180401|2017-12-13 07:00,13,57.47,57.47,57.42,57.42,22
20180401|2017-12-13 07:30,13,57.48,57.59,57.29,57.29,83
20180401|2017-12-13 08:00,13,57.25,57.25,57.13,57.19,26
20180401|2017-12-13 08:30,13,57.1,57.1,57,57.04,141
20180401|2017-12-13 09:00,13,57.07,57.07,56.9,57.07,73
20180401|2017-12-13 09:30,13,57.06,57.15,56.8,56.91,181
20180401|2017-12-13 10:00,13,56.9,56.9,56.51,56.63,215
20180401|2017-12-13 10:30,13,56.55,56.6,56.52,56.52,35
20180401|2017-12-13 11:00,13,56.52,56.54,56.46,56.51,186
20180401|2017-12-13 11:30,13,56.7,56.7,56.7,56.7,5
20180401|2017-12-13 12:00,13,56.68,56.68,56.63,56.63,7
20180401|2017-12-13 12:30,13,56.63,56.65,56.62,56.65,9
20180401|2017-12-13 13:00,13,56.71,56.71,56.42,56.42,467
20180401|2017-12-13 13:30,13,56.36,56.49,56.36,56.49,379
20180401|2017-12-13 14:00,13,56.47,56.47,56.43,56.43,22
20180401|2017-12-13 14:30,13,56.46,56.46,56.46,56.46,1
20180401|2017-12-13 19:00,14,56.62,56.62,56.62,56.62,1
20180401|2017-12-13 20:00,14,56.56,56.6,56.56,56.6,2
20180401|2017-12-13 23:30,14,56.43,56.43,56.43,56.43,1
20180401|2017-12-14 00:00,14,56.44,56.44,56.44,56.44,1
20180401|2017-12-14 00:30,14,56.48,56.55,56.48,56.55,7
20180401|2017-12-14 01:00,14,56.52,56.52,56.52,56.52,10
20180401|2017-12-14 02:00,14,56.59,56.64,56.58,56.61,8
20180401|2017-12-14 02:30,14,56.61,56.7,56.61,56.68,79
20180401|2017-12-14 03:00,14,56.66,56.67,56.52,56.52,31
20180401|2017-12-14 03:30,14,56.37,56.43,56.32,56.43,18
20180401|2017-12-14 04:00,14,56.4,56.42,56.37,56.37,56
20180401|2017-12-14 04:30,14,56.37,56.44,56.35,56.35,95
20180401|2017-12-14 05:00,14,56.38,56.39,56.34,56.35,17
20180401|2017-12-14 05:30,14,56.25,56.25,56.1,56.1,32
20180401|2017-12-14 06:00,14,56.14,56.15,56.14,56.14,3
20180401|2017-12-14 06:30,14,56.17,56.18,56.05,56.05,22
20180401|2017-12-14 07:00,14,56.06,56.22,56.06,56.22,8
20180401|2017-12-14 07:30,14,56.2,56.21,56.1,56.16,20
20180401|2017-12-14 08:00,14,56.12,56.12,56.03,56.03,35
20180401|2017-12-14 08:30,14,56.22,56.43,56.19,56.41,59
20180401|2017-12-14 09:00,14,56.42,56.65,56.38,56.46,91
20180401|2017-12-14 09:30,14,56.52,56.9,56.52,56.56,678
20180401|2017-12-14 10:00,14,56.5,56.86,56.44,56.86,98
20180401|2017-12-14 10:30,14,56.88,56.88,56.68,56.68,26
20180401|2017-12-14 11:00,14,56.73,56.83,56.73,56.83,16
20180401|2017-12-14 12:00,14,56.73,56.85,56.73,56.85,2
20180401|2017-12-14 12:30,14,56.86,56.98,56.82,56.87,111
20180401|2017-12-14 13:00,14,56.89,57.01,56.86,56.89,44
20180401|2017-12-14 13:30,14,56.88,57.01,56.88,56.97,5
20180401|2017-12-14 14:00,14,56.97,56.97,56.97,56.97,1
20180401|2017-12-14 14:30,14,56.96,57.02,56.96,56.97,4
20180401|2017-12-14 15:30,14,57.05,57.05,57.05,57.05,1
20180401|2017-12-14 19:00,15,57.01,57.01,57.01,57.01,1
20180401|2017-12-14 23:00,15,57.11,57.11,57.11,57.11,3
20180401|2017-12-14 23:30,15,57.03,57.03,57.03,57.03,1
20180401|2017-12-15 00:30,15,57.04,57.05,57.04,57.04,94
20180401|2017-12-15 01:30,15,57.08,57.08,57.08,57.08,1
20180401|2017-12-15 02:00,15,57.21,57.23,57.21,57.22,22
20180401|2017-12-15 02:30,15,57.19,57.23,57.19,57.2,21
20180401|2017-12-15 03:30,15,57.04,57.09,57.03,57.03,8
20180401|2017-12-15 04:00,15,57.16,57.16,57.16,57.16,1
20180401|2017-12-15 04:30,15,57.14,57.23,57.14,57.23,11
20180401|2017-12-15 05:00,15,57.28,57.28,57.22,57.22,17
20180401|2017-12-15 05:30,15,57.22,57.22,57.18,57.18,4
20180401|2017-12-15 06:00,15,57.19,57.19,57.19,57.19,2
20180401|2017-12-15 06:30,15,57.22,57.22,57.02,57.02,15
20180401|2017-12-15 07:00,15,57.07,57.07,57.05,57.05,10
20180401|2017-12-15 07:30,15,57.16,57.18,57.13,57.13,40
20180401|2017-12-15 08:00,15,57.15,57.24,57.14,57.14,19
20180401|2017-12-15 08:30,15,57.18,57.18,57.01,57.04,65
20180401|2017-12-15 09:00,15,56.93,56.98,56.83,56.94,123
20180401|2017-12-15 09:30,15,56.84,57.2,56.84,57.19,158
20180401|2017-12-15 10:00,15,57.19,57.2,57.15,57.2,39
20180401|2017-12-15 10:30,15,57.19,57.2,57.13,57.18,16
20180401|2017-12-15 11:00,15,57.1,57.1,57.02,57.05,27
20180401|2017-12-15 11:30,15,57.15,57.15,57.15,57.15,7
20180401|2017-12-15 12:00,15,57.18,57.22,57.09,57.09,45
20180401|2017-12-15 12:30,15,57.09,57.09,57.06,57.06,14
20180401|2017-12-15 13:00,15,57.1,57.16,57.08,57.08,8
20180401|2017-12-15 13:30,15,57.11,57.11,57.1,57.1,6
20180401|2017-12-15 15:00,15,57.09,57.09,57.09,57.09,1
20180401|2017-12-17 17:30,18,57.22,57.23,57.22,57.23,2
20180401|2017-12-17 18:00,18,57.19,57.19,57.16,57.16,4
20180401|2017-12-17 18:30,18,57.15,57.15,57.15,57.15,1
20180401|2017-12-17 19:00,18,57.15,57.15,57.15,57.15,1
20180401|2017-12-17 23:30,18,57.25,57.4,57.25,57.4,25
20180401|2017-12-18 00:00,18,57.39,57.42,57.39,57.42,3
20180401|2017-12-18 00:30,18,57.44,57.44,57.44,57.44,2
20180401|2017-12-18 01:00,18,57.42,57.45,57.42,57.45,3
20180401|2017-12-18 01:30,18,57.47,57.47,57.42,57.43,16
20180401|2017-12-18 02:00,18,57.49,57.52,57.48,57.52,19
20180401|2017-12-18 02:30,18,57.48,57.53,57.41,57.41,130
20180401|2017-12-18 03:00,18,57.39,57.54,57.38,57.54,50
20180401|2017-12-18 03:30,18,57.55,57.58,57.53,57.57,22
20180401|2017-12-18 04:00,18,57.59,57.59,57.52,57.52,3
20180401|2017-12-18 04:30,18,57.52,57.52,57.42,57.42,25
20180401|2017-12-18 05:00,18,57.43,57.43,57.36,57.36,50
20180401|2017-12-18 05:30,18,57.36,57.36,57.27,57.31,36
20180401|2017-12-18 06:00,18,57.32,57.39,57.29,57.36,29
20180401|2017-12-18 06:30,18,57.4,57.4,57.32,57.32,3
20180401|2017-12-18 07:00,18,57.41,57.46,57.41,57.42,7
20180401|2017-12-18 07:30,18,57.42,57.43,57.36,57.43,41
20180401|2017-12-18 08:00,18,57.4,57.52,57.4,57.4,41
20180401|2017-12-18 08:30,18,57.4,57.4,57.16,57.28,253
20180401|2017-12-18 09:00,18,57.27,57.56,57.23,57.52,256
20180401|2017-12-18 09:30,18,57.48,57.49,57.28,57.49,94
20180401|2017-12-18 10:00,18,57.51,57.55,57.4,57.43,87
20180401|2017-12-18 10:30,18,57.4,57.4,57.31,57.32,39
20180401|2017-12-18 11:00,18,57.32,57.32,56.87,56.88,405
20180401|2017-12-18 11:30,18,56.87,56.96,56.84,56.96,81
20180401|2017-12-18 12:00,18,56.93,56.95,56.9,56.94,12
20180401|2017-12-18 12:30,18,56.94,57,56.94,56.94,18
20180401|2017-12-18 13:00,18,57.02,57.25,57.01,57.19,75
20180401|2017-12-18 13:30,18,57.2,57.22,57.17,57.18,11
20180401|2017-12-18 14:00,18,57.2,57.21,57.18,57.19,7
20180401|2017-12-18 14:30,18,57.18,57.18,57.16,57.18,4
20180401|2017-12-18 15:00,18,57.21,57.27,57.21,57.27,14
20180401|2017-12-18 15:30,18,57.25,57.37,57.25,57.37,46
20180401|2017-12-18 16:00,18,57.3,57.3,57.3,57.3,1
20180401|2017-12-18 16:30,18,57.28,57.28,57.27,57.28,5
20180401|2017-12-18 20:30,19,57.3,57.3,57.3,57.3,1
20180401|2017-12-18 23:30,19,57.38,57.38,57.38,57.38,1
20180401|2017-12-19 00:00,19,57.36,57.36,57.36,57.36,1
20180401|2017-12-19 00:30,19,57.41,57.41,57.41,57.41,10
20180401|2017-12-19 01:00,19,57.4,57.46,57.4,57.44,43
20180401|2017-12-19 01:30,19,57.42,57.44,57.4,57.44,9
20180401|2017-12-19 02:00,19,57.47,57.53,57.47,57.53,31
20180401|2017-12-19 02:30,19,57.53,57.54,57.5,57.5,4
20180401|2017-12-19 03:00,19,57.5,57.52,57.5,57.52,12
20180401|2017-12-19 03:30,19,57.48,57.53,57.48,57.5,29
20180401|2017-12-19 04:00,19,57.44,57.44,57.44,57.44,1
20180401|2017-12-19 04:30,19,57.51,57.51,57.51,57.51,2
20180401|2017-12-19 05:00,19,57.47,57.55,57.47,57.55,44
20180401|2017-12-19 05:30,19,57.51,57.52,57.49,57.52,8
20180401|2017-12-19 06:00,19,57.49,57.54,57.49,57.54,3
20180401|2017-12-19 06:30,19,57.56,57.56,57.54,57.56,37
20180401|2017-12-19 07:00,19,57.55,57.57,57.54,57.57,16
20180401|2017-12-19 07:30,19,57.56,57.56,57.4,57.51,49
20180401|2017-12-19 08:00,19,57.54,57.67,57.45,57.45,554
20180401|2017-12-19 08:30,19,57.41,57.48,57.38,57.38,122
20180401|2017-12-19 09:00,19,57.34,57.53,57.34,57.53,103
20180401|2017-12-19 09:30,19,57.54,57.54,57.38,57.38,69
20180401|2017-12-19 10:00,19,57.41,57.42,57.3,57.37,31
20180401|2017-12-19 10:30,19,57.34,57.5,57.3,57.46,88
20180401|2017-12-19 11:00,19,57.46,57.51,57.46,57.5,86
20180401|2017-12-19 11:30,19,57.5,57.53,57.5,57.52,26
20180401|2017-12-19 12:00,19,57.58,57.59,57.54,57.59,26
20180401|2017-12-19 12:30,19,57.56,57.58,57.53,57.56,9
20180401|2017-12-19 13:00,19,57.55,57.58,57.5,57.53,37
20180401|2017-12-19 13:30,19,57.52,57.57,57.52,57.56,33
20180401|2017-12-19 14:00,19,57.57,57.57,57.54,57.55,16
20180401|2017-12-19 14:30,19,57.57,57.57,57.57,57.57,1
20180401|2017-12-19 15:00,19,57.55,57.58,57.55,57.56,4
20180401|2017-12-19 15:30,19,57.56,57.78,57.55,57.68,79
20180401|2017-12-19 19:30,20,57.73,57.73,57.73,57.73,20
20180401|2017-12-20 00:00,20,57.72,57.72,57.72,57.72,3
20180401|2017-12-20 01:00,20,57.69,57.69,57.69,57.69,1
20180401|2017-12-20 01:30,20,57.7,57.7,57.7,57.7,1
20180401|2017-12-20 02:00,20,57.74,57.82,57.74,57.78,36
20180401|2017-12-20 02:30,20,57.78,57.78,57.67,57.67,10
20180401|2017-12-20 03:00,20,57.67,57.74,57.67,57.73,34
20180401|2017-12-20 03:30,20,57.73,57.74,57.67,57.73,48
20180401|2017-12-20 04:00,20,57.68,57.74,57.66,57.74,35
20180401|2017-12-20 04:30,20,57.75,57.78,57.75,57.78,28
20180401|2017-12-20 05:00,20,57.69,57.69,57.69,57.69,8
20180401|2017-12-20 05:30,20,57.74,57.74,57.74,57.74,1
20180401|2017-12-20 06:00,20,57.75,57.76,57.73,57.73,7
20180401|2017-12-20 06:30,20,57.74,57.78,57.74,57.78,18
20180401|2017-12-20 07:00,20,57.79,57.79,57.76,57.77,9
20180401|2017-12-20 07:30,20,57.82,57.91,57.82,57.88,31
20180401|2017-12-20 08:00,20,57.86,57.86,57.78,57.78,17
20180401|2017-12-20 08:30,20,57.77,57.79,57.7,57.71,47
20180401|2017-12-20 09:00,20,57.71,57.71,57.64,57.7,113
20180401|2017-12-20 09:30,20,57.7,57.78,57.48,57.72,389
20180401|2017-12-20 10:00,20,57.75,58.08,57.75,58.07,410
20180401|2017-12-20 10:30,20,58.06,58.08,57.9,57.9,63
20180401|2017-12-20 11:00,20,57.92,57.97,57.9,57.97,25
20180401|2017-12-20 11:30,20,57.97,57.97,57.97,57.97,10
20180401|2017-12-20 12:00,20,58.02,58.02,57.97,57.98,16
20180401|2017-12-20 12:30,20,58,58.05,58,58.04,20
20180401|2017-12-20 13:00,20,58.07,58.13,58.06,58.11,141
20180401|2017-12-20 13:30,20,58.11,58.13,58.11,58.11,7
20180401|2017-12-20 14:00,20,58.12,58.12,58.11,58.11,625
20180401|2017-12-20 14:30,20,58.11,58.13,58.1,58.1,126
20180401|2017-12-20 15:00,20,58.1,58.11,58.09,58.09,280
20180401|2017-12-20 15:30,20,58.09,58.09,58.08,58.08,193
20180401|2017-12-20 16:00,20,58.08,58.08,58.08,58.08,41
20180401|2017-12-20 19:00,21,58.09,58.12,58.09,58.11,6
20180401|2017-12-20 19:30,21,58.07,58.08,58.07,58.07,4
20180401|2017-12-20 20:00,21,58.08,58.08,58.07,58.08,7
20180401|2017-12-20 20:30,21,58.08,58.08,58.08,58.08,1
20180401|2017-12-20 21:00,21,58.08,58.08,58.08,58.08,1
20180401|2017-12-20 21:30,21,58.06,58.06,58.06,58.06,1
20180401|2017-12-20 23:00,21,58.05,58.05,58.05,58.05,1
20180401|2017-12-20 23:30,21,58.06,58.06,58.06,58.06,1
20180401|2017-12-21 00:00,21,58.09,58.09,58.09,58.09,1
20180401|2017-12-21 00:30,21,58.11,58.16,58.11,58.16,18
20180401|2017-12-21 01:00,21,58.15,58.15,58.14,58.14,6
20180401|2017-12-21 01:30,21,58.19,58.2,58.19,58.2,2
20180401|2017-12-21 02:00,21,58.18,58.18,58.12,58.12,26
20180401|2017-12-21 02:30,21,58.16,58.16,58.16,58.16,3
20180401|2017-12-21 03:00,21,58.09,58.09,57.99,58.06,89
20180401|2017-12-21 03:30,21,58.04,58.04,57.96,57.96,12
20180401|2017-12-21 04:00,21,58.01,58.04,58.01,58.02,6
20180401|2017-12-21 04:30,21,58.06,58.07,57.99,58,10
20180401|2017-12-21 05:00,21,57.94,58.02,57.93,58.02,10
20180401|2017-12-21 05:30,21,58.02,58.04,58,58.04,25
20180401|2017-12-21 06:00,21,58.01,58.01,57.99,58,6
20180401|2017-12-21 06:30,21,58.03,58.03,57.93,57.93,17
20180401|2017-12-21 07:00,21,57.91,57.93,57.76,57.8,68
20180401|2017-12-21 07:30,21,57.81,57.87,57.79,57.84,96
20180401|2017-12-21 08:00,21,57.9,57.94,57.7,57.75,66
20180401|2017-12-21 08:30,21,57.74,57.76,57.69,57.76,52
20180401|2017-12-21 09:00,21,57.77,57.89,57.74,57.86,75
20180401|2017-12-21 09:30,21,57.86,58.25,57.86,58.25,155
20180401|2017-12-21 10:00,21,58.22,58.3,58.1,58.2,209
20180401|2017-12-21 10:30,21,58.2,58.28,58.13,58.28,43
20180401|2017-12-21 11:00,21,58.28,58.36,58.27,58.27,373
20180401|2017-12-21 11:30,21,58.36,58.36,58.23,58.23,14
20180401|2017-12-21 12:00,21,58.22,58.25,58.21,58.22,19
20180401|2017-12-21 12:30,21,58.24,58.31,58.24,58.31,57
20180401|2017-12-21 13:00,21,58.33,58.39,58.33,58.38,157
20180401|2017-12-21 13:30,21,58.38,58.38,58.29,58.29,50
20180401|2017-12-21 14:00,21,58.28,58.28,58.26,58.27,6
20180401|2017-12-21 14:30,21,58.26,58.3,58.26,58.3,4
20180401|2017-12-21 15:00,21,58.26,58.26,58.24,58.25,5
20180401|2017-12-21 15:30,21,58.27,58.31,58.27,58.28,3
20180401|2017-12-21 16:00,21,58.22,58.22,58.22,58.22,2
20180401|2017-12-21 16:30,21,58.18,58.18,58.18,58.18,1
20180401|2017-12-21 19:00,22,58.19,58.2,58.17,58.2,9
20180401|2017-12-21 20:00,22,58.2,58.2,58.2,58.2,6
20180401|2017-12-21 22:00,22,58.33,58.33,58.33,58.33,1
20180401|2017-12-21 22:30,22,58.25,58.25,58.25,58.25,1
20180401|2017-12-22 00:30,22,58.22,58.22,58.21,58.21,12
20180401|2017-12-22 01:00,22,58.17,58.17,58.12,58.16,21
20180401|2017-12-22 01:30,22,58.19,58.19,58.19,58.19,3
20180401|2017-12-22 02:00,22,58.16,58.16,58.16,58.16,1
20180401|2017-12-22 02:30,22,58.15,58.15,58.14,58.15,12
20180401|2017-12-22 03:00,22,58.09,58.09,58.09,58.09,2
20180401|2017-12-22 03:30,22,58.14,58.14,58.06,58.09,18
20180401|2017-12-22 04:00,22,58.1,58.1,58.09,58.09,2
20180401|2017-12-22 04:30,22,58.18,58.21,58.14,58.14,122
20180401|2017-12-22 05:00,22,58.11,58.11,58.11,58.11,1
20180401|2017-12-22 05:30,22,58.14,58.14,58.07,58.07,5
20180401|2017-12-22 06:00,22,58.11,58.11,58.01,58.02,13
20180401|2017-12-22 06:30,22,57.98,58.02,57.92,57.96,38
20180401|2017-12-22 07:00,22,57.98,58.09,57.96,58.08,38
20180401|2017-12-22 07:30,22,58.06,58.1,57.99,58.07,87
20180401|2017-12-22 08:00,22,58.07,58.2,58.01,58.01,85
20180401|2017-12-22 08:30,22,58.01,58.16,58.01,58.16,75
20180401|2017-12-22 09:00,22,58.15,58.2,58.12,58.18,48
20180401|2017-12-22 09:30,22,58.18,58.21,58.03,58.05,70
20180401|2017-12-22 10:00,22,58.03,58.27,58.02,58.24,60
20180401|2017-12-22 10:30,22,58.26,58.36,58.26,58.29,247
20180401|2017-12-22 11:00,22,58.32,58.35,58.26,58.31,67
20180401|2017-12-22 11:30,22,58.31,58.36,58.3,58.36,61
20180401|2017-12-22 12:00,22,58.36,58.57,58.35,58.56,577
20180401|2017-12-22 12:30,22,58.55,58.55,58.47,58.47,76
20180401|2017-12-22 13:00,22,58.47,58.48,58.39,58.39,57
20180401|2017-12-22 13:30,22,58.35,58.36,58.35,58.35,180
20180401|2017-12-25 19:00,26,58.64,58.65,58.59,58.59,5
20180401|2017-12-25 19:30,26,58.57,58.58,58.57,58.58,3
20180401|2017-12-25 20:30,26,58.58,58.58,58.57,58.57,2
20180401|2017-12-25 23:30,26,58.64,58.64,58.64,58.64,1
20180401|2017-12-26 00:30,26,58.56,58.56,58.56,58.56,13
20180401|2017-12-26 01:00,26,58.54,58.54,58.54,58.54,12
20180401|2017-12-26 01:30,26,58.57,58.6,58.57,58.6,5
20180401|2017-12-26 02:00,26,58.6,58.61,58.6,58.61,64
20180401|2017-12-26 02:30,26,58.53,58.53,58.49,58.49,5
20180401|2017-12-26 03:00,26,58.51,58.51,58.41,58.46,5
20180401|2017-12-26 03:30,26,58.44,58.44,58.44,58.44,3
20180401|2017-12-26 04:30,26,58.53,58.53,58.53,58.53,1
20180401|2017-12-26 05:00,26,58.48,58.48,58.45,58.45,5
20180401|2017-12-26 06:00,26,58.45,58.5,58.45,58.5,17
20180401|2017-12-26 06:30,26,58.45,58.49,58.45,58.49,3
20180401|2017-12-26 07:00,26,58.49,58.62,58.49,58.61,44
20180401|2017-12-26 07:30,26,58.63,58.69,58.62,58.62,25
20180401|2017-12-26 08:00,26,58.62,58.81,58.62,58.8,112
20180401|2017-12-26 08:30,26,58.85,58.87,58.72,58.72,14
20180401|2017-12-26 09:00,26,58.74,59.04,58.74,59.01,79
20180401|2017-12-26 09:30,26,59.04,59.56,59.04,59.42,446
20180401|2017-12-26 10:00,26,59.51,59.78,59.44,59.76,400
20180401|2017-12-26 10:30,26,59.77,59.93,59.76,59.9,383
20180401|2017-12-26 11:00,26,59.88,59.88,59.73,59.77,37
20180401|2017-12-26 11:30,26,59.77,59.82,59.72,59.8,18
20180401|2017-12-26 12:00,26,59.86,59.88,59.82,59.82,52
20180401|2017-12-26 12:30,26,59.85,59.94,59.85,59.89,313
20180401|2017-12-26 13:00,26,59.9,60.01,59.9,59.94,87
20180401|2017-12-26 13:30,26,59.92,59.93,59.87,59.89,105
20180401|2017-12-26 14:00,26,59.89,59.89,59.78,59.84,127
20180401|2017-12-26 14:30,26,59.83,59.83,59.75,59.75,11
20180401|2017-12-26 15:00,26,59.74,59.74,59.71,59.71,4
20180401|2017-12-26 15:30,26,59.75,59.75,59.75,59.75,1
20180401|2017-12-26 19:00,27,59.69,59.69,59.69,59.69,1
20180401|2017-12-26 19:30,27,59.69,59.69,59.67,59.67,2
20180401|2017-12-26 21:30,27,59.72,59.72,59.71,59.71,2
20180401|2017-12-26 23:30,27,59.72,59.72,59.72,59.72,1
20180401|2017-12-27 00:30,27,59.74,59.75,59.68,59.68,116
20180401|2017-12-27 01:00,27,59.7,59.74,59.7,59.74,12
20180401|2017-12-27 01:30,27,59.78,59.92,59.78,59.87,125
20180401|2017-12-27 02:00,27,59.83,59.84,59.8,59.8,12
20180401|2017-12-27 02:30,27,59.79,59.8,59.72,59.74,48
20180401|2017-12-27 03:00,27,59.74,59.74,59.53,59.59,193
20180401|2017-12-27 03:30,27,59.63,59.63,59.55,59.56,40
20180401|2017-12-27 04:00,27,59.55,59.55,59.48,59.5,10
20180401|2017-12-27 04:30,27,59.57,59.59,59.56,59.59,13
20180401|2017-12-27 05:00,27,59.54,59.54,59.54,59.54,1
20180401|2017-12-27 05:30,27,59.5,59.5,59.34,59.37,66
20180401|2017-12-27 06:00,27,59.42,59.53,59.42,59.45,40
20180401|2017-12-27 06:30,27,59.47,59.47,59.43,59.44,4
20180401|2017-12-27 07:00,27,59.46,59.53,59.46,59.49,10
20180401|2017-12-27 07:30,27,59.5,59.55,59.47,59.5,8
20180401|2017-12-27 08:00,27,59.48,59.73,59.47,59.72,256
20180401|2017-12-27 08:30,27,59.69,59.77,59.5,59.76,137
20180401|2017-12-27 09:00,27,59.77,59.83,59.72,59.74,157
20180401|2017-12-27 09:30,27,59.7,59.76,59.64,59.7,71
20180401|2017-12-27 10:00,27,59.68,59.77,59.51,59.51,151
20180401|2017-12-27 10:30,27,59.5,59.55,59.41,59.49,61
20180401|2017-12-27 11:00,27,59.57,59.57,59.48,59.54,29
20180401|2017-12-27 11:30,27,59.56,59.56,59.5,59.51,15
20180401|2017-12-27 12:00,27,59.51,59.55,59.49,59.51,25
20180401|2017-12-27 12:30,27,59.52,59.57,59.51,59.53,11
20180401|2017-12-27 13:00,27,59.54,59.72,59.54,59.71,93
20180401|2017-12-27 13:30,27,59.7,59.72,59.66,59.69,37
20180401|2017-12-27 14:00,27,59.66,59.66,59.61,59.61,3
20180401|2017-12-27 14:30,27,59.61,59.67,59.6,59.67,18
20180401|2017-12-27 15:00,27,59.68,59.68,59.63,59.64,21
20180401|2017-12-27 15:30,27,59.64,59.64,59.6,59.63,18
20180401|2017-12-27 19:30,28,59.74,59.74,59.74,59.74,3
20180401|2017-12-27 20:00,28,59.8,59.8,59.8,59.8,1
20180401|2017-12-27 20:30,28,59.77,59.77,59.77,59.77,17
20180401|2017-12-27 22:30,28,59.78,59.78,59.78,59.78,1
20180401|2017-12-28 00:00,28,59.82,59.82,59.82,59.82,5
20180401|2017-12-28 01:30,28,59.86,59.89,59.85,59.89,3
20180401|2017-12-28 02:00,28,59.92,59.92,59.83,59.84,19
20180401|2017-12-28 02:30,28,59.84,59.86,59.8,59.8,10
20180401|2017-12-28 03:00,28,59.81,59.85,59.8,59.84,13
20180401|2017-12-28 03:30,28,59.84,59.85,59.75,59.76,16
20180401|2017-12-28 04:00,28,59.79,59.83,59.78,59.83,9
20180401|2017-12-28 04:30,28,59.77,59.77,59.75,59.75,4
20180401|2017-12-28 05:00,28,59.73,59.75,59.73,59.75,2
20180401|2017-12-28 05:30,28,59.68,59.68,59.65,59.65,4
20180401|2017-12-28 06:00,28,59.65,59.66,59.59,59.6,25
20180401|2017-12-28 06:30,28,59.6,59.71,59.57,59.7,51
20180401|2017-12-28 07:00,28,59.69,59.75,59.65,59.71,43
20180401|2017-12-28 07:30,28,59.73,59.73,59.66,59.66,11
20180401|2017-12-28 08:00,28,59.72,59.74,59.62,59.67,20
20180401|2017-12-28 08:30,28,59.63,59.69,59.6,59.63,37
20180401|2017-12-28 09:00,28,59.62,59.64,59.54,59.55,78
20180401|2017-12-28 09:30,28,59.61,59.62,59.56,59.56,18
20180401|2017-12-28 10:00,28,59.59,59.73,59.48,59.6,415
20180401|2017-12-28 10:30,28,59.6,59.61,59.52,59.57,53
20180401|2017-12-28 11:00,28,59.59,59.64,59.57,59.64,99
20180401|2017-12-28 11:30,28,59.63,59.64,59.59,59.62,7
20180401|2017-12-28 12:00,28,59.65,59.69,59.61,59.64,27
20180401|2017-12-28 12:30,28,59.65,59.74,59.65,59.74,25
20180401|2017-12-28 13:00,28,59.73,59.86,59.73,59.85,121
20180401|2017-12-28 13:30,28,59.87,59.89,59.84,59.84,27
20180401|2017-12-28 14:00,28,59.83,59.9,59.83,59.89,89
20180401|2017-12-28 14:30,28,59.89,59.94,59.89,59.94,87
20180401|2017-12-28 15:00,28,59.92,59.92,59.92,59.92,24
20180401|2017-12-28 15:30,28,59.92,59.93,59.91,59.91,40
20180401|2017-12-28 19:00,29,59.96,59.99,59.96,59.99,3
20180401|2017-12-28 19:30,29,60.03,60.18,60.03,60.17,143
20180401|2017-12-28 20:00,29,60.16,60.17,60.16,60.17,2
20180401|2017-12-28 20:30,29,60.17,60.3,60.17,60.18,71
20180401|2017-12-28 21:00,29,60.22,60.22,60.22,60.22,5
20180401|2017-12-28 21:30,29,60.2,60.22,60.2,60.2,38
20180401|2017-12-28 22:00,29,60.22,60.24,60.22,60.24,66
20180401|2017-12-28 23:30,29,60.28,60.31,60.28,60.29,14
20180401|2017-12-29 00:00,29,60.24,60.24,60.24,60.24,2
20180401|2017-12-29 00:30,29,60.24,60.24,60.21,60.23,9
20180401|2017-12-29 01:00,29,60.19,60.21,60.16,60.21,15
20180401|2017-12-29 01:30,29,60.25,60.26,60.22,60.22,10
20180401|2017-12-29 02:00,29,60.18,60.24,60.16,60.16,7
20180401|2017-12-29 02:30,29,60.18,60.18,60.1,60.12,78
20180401|2017-12-29 03:00,29,60.13,60.15,60.06,60.06,28
20180401|2017-12-29 03:30,29,60.07,60.07,60.07,60.07,4
20180401|2017-12-29 04:00,29,60.13,60.13,60.13,60.13,1
20180401|2017-12-29 04:30,29,60.12,60.15,60.12,60.15,4
20180401|2017-12-29 05:00,29,60.15,60.15,60.13,60.13,7
20180401|2017-12-29 05:30,29,60.03,60.03,60.01,60.01,2
20180401|2017-12-29 06:00,29,60.05,60.14,60.05,60.11,16
20180401|2017-12-29 06:30,29,60.07,60.07,60.01,60.04,23
20180401|2017-12-29 07:00,29,60.04,60.07,59.99,60.06,20
20180401|2017-12-29 07:30,29,60.09,60.15,60.06,60.15,14
20180401|2017-12-29 08:00,29,60.13,60.14,60.08,60.14,26
20180401|2017-12-29 08:30,29,60.18,60.23,59.96,60.03,391
20180401|2017-12-29 09:00,29,59.97,60.17,59.97,60.16,49
20180401|2017-12-29 09:30,29,60.16,60.2,60.1,60.13,18
20180401|2017-12-29 10:00,29,60.16,60.18,60.08,60.18,47
20180401|2017-12-29 10:30,29,60.15,60.28,60.14,60.25,177
20180401|2017-12-29 11:00,29,60.24,60.49,60.24,60.48,245
20180401|2017-12-29 11:30,29,60.48,60.48,60.34,60.35,80
20180401|2017-12-29 12:00,29,60.38,60.39,60.26,60.32,71
20180401|2017-12-29 12:30,29,60.32,60.4,60.28,60.4,75
20180401|2017-12-29 13:00,29,60.38,60.49,60.34,60.34,176
20180401|2017-12-29 13:30,29,60.33,60.33,60.18,60.22,63
20180401|2018-01-01 19:00,2,60.31,60.31,60.31,60.31,1
20180401|2018-01-01 19:30,2,60.48,60.63,60.48,60.58,21
20180401|2018-01-01 20:00,2,60.58,60.69,60.58,60.68,8
20180401|2018-01-01 20:30,2,60.63,60.63,60.56,60.56,2
20180401|2018-01-01 22:00,2,60.56,60.58,60.56,60.58,2
20180401|2018-01-01 23:00,2,60.58,60.58,60.56,60.56,4
20180401|2018-01-02 00:00,2,60.61,60.61,60.61,60.61,5
20180401|2018-01-02 00:30,2,60.65,60.65,60.63,60.63,19
20180401|2018-01-02 01:00,2,60.6,60.7,60.6,60.64,59
20180401|2018-01-02 01:30,2,60.67,60.67,60.61,60.61,6
20180401|2018-01-02 02:00,2,60.57,60.57,60.48,60.48,41
20180401|2018-01-02 02:30,2,60.5,60.54,60.46,60.47,54
20180401|2018-01-02 03:00,2,60.46,60.47,60.43,60.43,3
20180401|2018-01-02 03:30,2,60.45,60.45,60.26,60.29,20
20180401|2018-01-02 04:00,2,60.34,60.35,60.26,60.3,12
20180401|2018-01-02 04:30,2,60.33,60.35,60.3,60.3,50
20180401|2018-01-02 05:00,2,60.31,60.32,60.25,60.25,13
20180401|2018-01-02 05:30,2,60.32,60.46,60.32,60.4,7
20180401|2018-01-02 06:00,2,60.4,60.47,60.37,60.47,22
20180401|2018-01-02 06:30,2,60.47,60.47,60.47,60.47,5
20180401|2018-01-02 07:00,2,60.48,60.48,60.27,60.29,24
20180401|2018-01-02 07:30,2,60.33,60.33,60.23,60.3,31
20180401|2018-01-02 08:00,2,60.32,60.46,60.32,60.4,57
20180401|2018-01-02 08:30,2,60.4,60.5,60.16,60.23,143
20180401|2018-01-02 09:00,2,60.31,60.46,60.18,60.27,287
20180401|2018-01-02 09:30,2,60.27,60.31,60.15,60.28,287
20180401|2018-01-02 10:00,2,60.25,60.25,60.11,60.15,505
20180401|2018-01-02 10:30,2,60.12,60.24,60.12,60.23,95
20180401|2018-01-02 11:00,2,60.23,60.29,60.15,60.29,42
20180401|2018-01-02 11:30,2,60.3,60.31,60.27,60.27,9
20180401|2018-01-02 12:00,2,60.26,60.27,60.18,60.18,13
20180401|2018-01-02 12:30,2,60.18,60.24,60.18,60.23,21
20180401|2018-01-02 13:00,2,60.24,60.34,60.23,60.34,73
20180401|2018-01-02 13:30,2,60.34,60.37,60.3,60.3,10
20180401|2018-01-02 14:00,2,60.29,60.31,60.29,60.31,4
20180401|2018-01-02 14:30,2,60.35,60.35,60.34,60.34,4
20180401|2018-01-02 15:00,2,60.31,60.31,60.31,60.31,1
20180401|2018-01-02 15:30,2,60.33,60.34,60.3,60.3,9
20180401|2018-01-02 19:00,3,60.32,60.32,60.32,60.32,2
20180401|2018-01-03 00:00,3,60.33,60.35,60.33,60.34,40
20180401|2018-01-03 01:00,3,60.29,60.29,60.29,60.29,7
20180401|2018-01-03 02:00,3,60.36,60.36,60.33,60.36,11
20180401|2018-01-03 02:30,3,60.37,60.38,60.34,60.34,29
20180401|2018-01-03 03:00,3,60.34,60.4,60.34,60.39,15
20180401|2018-01-03 03:30,3,60.41,60.49,60.38,60.43,135
20180401|2018-01-03 04:00,3,60.43,60.46,60.42,60.43,60
20180401|2018-01-03 04:30,3,60.41,60.44,60.38,60.43,91
20180401|2018-01-03 05:00,3,60.49,60.5,60.49,60.5,16
20180401|2018-01-03 05:30,3,60.51,60.62,60.51,60.62,14
20180401|2018-01-03 06:00,3,60.59,60.81,60.58,60.77,289
20180401|2018-01-03 06:30,3,60.75,60.8,60.7,60.74,122
20180401|2018-01-03 07:00,3,60.74,60.79,60.74,60.75,12
20180401|2018-01-03 07:30,3,60.77,60.77,60.65,60.67,57
20180401|2018-01-03 08:00,3,60.69,60.84,60.69,60.81,176
20180401|2018-01-03 08:30,3,60.82,60.96,60.78,60.92,102
20180401|2018-01-03 09:00,3,60.92,61.18,60.86,61.12,203
20180401|2018-01-03 09:30,3,61.15,61.33,61.15,61.3,142
20180401|2018-01-03 10:00,3,61.29,61.29,61.08,61.19,170
20180401|2018-01-03 10:30,3,61.17,61.32,61.17,61.28,123
20180401|2018-01-03 11:00,3,61.32,61.36,61.15,61.15,96
20180401|2018-01-03 11:30,3,61.19,61.31,61.19,61.29,26
20180401|2018-01-03 12:00,3,61.33,61.41,61.31,61.33,85
20180401|2018-01-03 12:30,3,61.34,61.43,61.34,61.41,94
20180401|2018-01-03 13:00,3,61.41,61.45,61.3,61.41,143
20180401|2018-01-03 13:30,3,61.4,61.54,61.39,61.42,76
20180401|2018-01-03 14:00,3,61.41,61.47,61.41,61.42,23
20180401|2018-01-03 14:30,3,61.48,61.49,61.48,61.49,8
20180401|2018-01-03 15:00,3,61.49,61.52,61.47,61.49,71
20180401|2018-01-03 15:30,3,61.5,61.65,61.48,61.61,112
20180401|2018-01-03 16:00,3,61.59,61.59,61.53,61.53,12
20180401|2018-01-03 19:00,4,61.47,61.5,61.47,61.47,7
20180401|2018-01-03 19:30,4,61.48,61.48,61.48,61.48,1
20180401|2018-01-03 20:00,4,61.51,61.61,61.5,61.58,5
20180401|2018-01-03 20:30,4,61.55,61.55,61.54,61.54,2
20180401|2018-01-03 22:00,4,61.6,61.64,61.6,61.64,12
20180401|2018-01-03 22:30,4,61.69,61.75,61.69,61.75,6
20180401|2018-01-03 23:00,4,61.74,61.74,61.74,61.74,1
20180401|2018-01-03 23:30,4,61.79,61.82,61.79,61.82,2
20180401|2018-01-04 00:00,4,61.8,61.8,61.75,61.75,4
20180401|2018-01-04 00:30,4,61.78,61.8,61.77,61.77,36
20180401|2018-01-04 01:00,4,61.75,61.76,61.74,61.76,17
20180401|2018-01-04 01:30,4,61.8,61.86,61.79,61.8,137
20180401|2018-01-04 02:00,4,61.79,61.79,61.58,61.58,116
20180401|2018-01-04 02:30,4,61.59,61.64,61.56,61.58,98
20180401|2018-01-04 03:00,4,61.57,61.62,61.54,61.62,66
20180401|2018-01-04 03:30,4,61.62,61.66,61.58,61.58,26
20180401|2018-01-04 04:00,4,61.55,61.55,61.5,61.54,148
20180401|2018-01-04 04:30,4,61.49,61.54,61.45,61.46,32
20180401|2018-01-04 05:00,4,61.42,61.46,61.39,61.46,40
20180401|2018-01-04 05:30,4,61.45,61.5,61.45,61.5,3
20180401|2018-01-04 06:00,4,61.52,61.56,61.48,61.55,15
20180401|2018-01-04 06:30,4,61.53,61.62,61.48,61.5,14
20180401|2018-01-04 07:00,4,61.47,61.55,61.47,61.49,79
20180401|2018-01-04 07:30,4,61.48,61.51,61.37,61.42,104
20180401|2018-01-04 08:00,4,61.44,61.52,61.42,61.44,77
20180401|2018-01-04 08:30,4,61.48,61.48,61.39,61.39,50
20180401|2018-01-04 09:00,4,61.38,61.43,61.35,61.36,274
20180401|2018-01-04 09:30,4,61.4,61.55,61.4,61.46,52
20180401|2018-01-04 10:00,4,61.43,61.73,61.37,61.65,470
20180401|2018-01-04 10:30,4,61.66,61.69,61.52,61.61,77
20180401|2018-01-04 11:00,4,61.67,61.76,61.67,61.73,48
20180401|2018-01-04 11:30,4,61.75,61.75,61.58,61.6,80
20180401|2018-01-04 12:00,4,61.62,61.64,61.58,61.64,12
20180401|2018-01-04 12:30,4,61.65,61.74,61.64,61.74,30
20180401|2018-01-04 13:00,4,61.76,61.79,61.72,61.72,178
20180401|2018-01-04 13:30,4,61.69,61.72,61.65,61.7,20
20180401|2018-01-04 14:00,4,61.67,61.7,61.66,61.7,8
20180401|2018-01-04 14:30,4,61.66,61.66,61.65,61.65,3
20180401|2018-01-04 15:00,4,61.69,61.69,61.68,61.68,3
20180401|2018-01-04 15:30,4,61.68,61.71,61.67,61.67,23
20180401|2018-01-04 16:30,4,61.72,61.72,61.72,61.72,1
20180401|2018-01-04 20:00,5,61.74,61.74,61.7,61.73,4
20180401|2018-01-04 20:30,5,61.71,61.71,61.71,61.71,1
20180401|2018-01-04 21:00,5,61.68,61.68,61.67,61.68,3
20180401|2018-01-04 23:00,5,61.77,61.77,61.77,61.77,3
20180401|2018-01-04 23:30,5,61.73,61.73,61.72,61.73,3
20180401|2018-01-05 00:30,5,61.67,61.67,61.6,61.62,6
20180401|2018-01-05 01:00,5,61.59,61.59,61.59,61.59,1
20180401|2018-01-05 01:30,5,61.52,61.58,61.5,61.54,8
20180401|2018-01-05 02:00,5,61.55,61.59,61.54,61.54,11
20180401|2018-01-05 02:30,5,61.57,61.57,61.43,61.47,19
20180401|2018-01-05 03:00,5,61.48,61.48,61.25,61.28,40
20180401|2018-01-05 03:30,5,61.25,61.31,61.11,61.14,98
20180401|2018-01-05 04:00,5,61.14,61.23,61.14,61.23,32
20180401|2018-01-05 04:30,5,61.24,61.29,61.22,61.23,34
20180401|2018-01-05 05:00,5,61.2,61.21,61.17,61.21,14
20180401|2018-01-05 05:30,5,61.25,61.25,61.12,61.16,108
20180401|2018-01-05 06:00,5,61.19,61.2,61.09,61.2,9
20180401|2018-01-05 06:30,5,61.26,61.26,61.15,61.15,3
20180401|2018-01-05 07:00,5,61.13,61.15,61.09,61.11,43
20180401|2018-01-05 07:30,5,61.12,61.34,61.1,61.28,87
20180401|2018-01-05 08:00,5,61.28,61.43,61.2,61.23,100
20180401|2018-01-05 08:30,5,61.25,61.51,61.2,61.48,264
20180401|2018-01-05 09:00,5,61.47,61.49,61.33,61.38,78
20180401|2018-01-05 09:30,5,61.34,61.34,61,61.05,180
20180401|2018-01-05 10:00,5,61,61.14,60.99,61.13,101
20180401|2018-01-05 10:30,5,61.12,61.28,61.09,61.26,158
20180401|2018-01-05 11:00,5,61.29,61.31,61.23,61.26,93
20180401|2018-01-05 11:30,5,61.29,61.29,61.19,61.21,22
20180401|2018-01-05 12:00,5,61.26,61.32,61.25,61.27,64
20180401|2018-01-05 12:30,5,61.26,61.33,61.24,61.33,88
20180401|2018-01-05 13:00,5,61.3,61.38,61.25,61.34,105
20180401|2018-01-05 13:30,5,61.35,61.36,61.3,61.36,131
20180401|2018-01-05 14:00,5,61.35,61.35,61.33,61.33,9
20180401|2018-01-05 14:30,5,61.38,61.43,61.38,61.43,3
20180401|2018-01-05 15:00,5,61.45,61.45,61.4,61.41,4
20180401|2018-01-05 15:30,5,61.4,61.42,61.39,61.42,54
20180401|2018-01-07 17:00,8,61.5,61.61,61.5,61.54,14
20180401|2018-01-07 17:30,8,61.51,61.51,61.51,61.51,1
20180401|2018-01-07 18:00,8,61.49,61.49,61.44,61.44,9
20180401|2018-01-07 18:30,8,61.42,61.46,61.4,61.46,3
20180401|2018-01-07 20:00,8,61.45,61.46,61.44,61.46,17
20180401|2018-01-07 20:30,8,61.46,61.46,61.46,61.46,11
20180401|2018-01-07 21:30,8,61.5,61.5,61.49,61.49,6
20180401|2018-01-07 22:30,8,61.44,61.44,61.44,61.44,2
20180401|2018-01-07 23:00,8,61.44,61.44,61.44,61.44,1
20180401|2018-01-07 23:30,8,61.4,61.42,61.4,61.41,3
20180401|2018-01-08 00:00,8,61.39,61.4,61.39,61.4,3
20180401|2018-01-08 01:00,8,61.4,61.46,61.39,61.39,7
20180401|2018-01-08 01:30,8,61.38,61.4,61.35,61.35,9
20180401|2018-01-08 02:00,8,61.35,61.42,61.35,61.41,17
20180401|2018-01-08 02:30,8,61.42,61.45,61.26,61.26,18
20180401|2018-01-08 03:00,8,61.27,61.35,61.27,61.35,13
20180401|2018-01-08 03:30,8,61.37,61.37,61.31,61.33,7
20180401|2018-01-08 04:00,8,61.39,61.61,61.39,61.59,31
20180401|2018-01-08 04:30,8,61.58,61.62,61.58,61.58,107
20180401|2018-01-08 05:00,8,61.61,61.64,61.59,61.64,56
20180401|2018-01-08 05:30,8,61.65,61.76,61.6,61.6,157
20180401|2018-01-08 06:30,8,61.56,61.56,61.51,61.53,6
20180401|2018-01-08 07:00,8,61.46,61.51,61.45,61.51,13
20180401|2018-01-08 07:30,8,61.53,61.61,61.52,61.58,40
20180401|2018-01-08 08:00,8,61.55,61.58,61.4,61.49,55
20180401|2018-01-08 08:30,8,61.49,61.49,61.33,61.33,222
20180401|2018-01-08 09:00,8,61.32,61.62,61.31,61.31,268
20180401|2018-01-08 09:30,8,61.29,61.46,61.28,61.46,65
20180401|2018-01-08 10:00,8,61.43,61.53,61.39,61.44,49
20180401|2018-01-08 10:30,8,61.4,61.49,61.4,61.41,19
20180401|2018-01-08 11:00,8,61.48,61.53,61.42,61.43,49
20180401|2018-01-08 11:30,8,61.41,61.48,61.39,61.46,58
20180401|2018-01-08 12:00,8,61.46,61.5,61.46,61.47,17
20180401|2018-01-08 12:30,8,61.48,61.56,61.48,61.53,33
20180401|2018-01-08 13:00,8,61.55,61.66,61.54,61.62,196
20180401|2018-01-08 13:30,8,61.58,61.68,61.57,61.67,26
20180401|2018-01-08 14:00,8,61.67,61.72,61.67,61.72,2
20180401|2018-01-08 14:30,8,61.71,61.74,61.71,61.74,13
20180401|2018-01-08 15:00,8,61.73,61.75,61.72,61.75,4
20180401|2018-01-08 15:30,8,61.76,61.79,61.75,61.75,15
20180401|2018-01-08 16:00,8,61.75,61.75,61.75,61.75,16
20180401|2018-01-08 16:30,8,61.76,61.76,61.76,61.76,7
20180401|2018-01-08 19:00,9,62,62.08,61.97,61.97,10
20180401|2018-01-08 19:30,9,62.04,62.06,62.04,62.06,2
20180401|2018-01-08 20:00,9,61.98,62.02,61.98,62.02,2
20180401|2018-01-08 20:30,9,62.08,62.08,62.08,62.08,2
20180401|2018-01-08 21:30,9,62.05,62.07,62.04,62.04,6
20180401|2018-01-08 23:00,9,62.01,62.01,62.01,62.01,18
20180401|2018-01-09 00:00,9,61.97,62.01,61.95,62.01,6
20180401|2018-01-09 01:00,9,62.03,62.07,62.03,62.05,11
20180401|2018-01-09 01:30,9,62.02,62.09,61.96,61.96,5
20180401|2018-01-09 02:00,9,62,62,61.98,61.98,2
20180401|2018-01-09 02:30,9,61.96,61.96,61.89,61.91,17
20180401|2018-01-09 03:00,9,61.84,61.85,61.72,61.75,220
20180401|2018-01-09 03:30,9,61.73,61.8,61.7,61.8,41
20180401|2018-01-09 04:00,9,61.81,61.82,61.74,61.74,20
20180401|2018-01-09 04:30,9,61.72,61.72,61.66,61.71,9
20180401|2018-01-09 05:00,9,61.73,61.81,61.73,61.78,93
20180401|2018-01-09 05:30,9,61.83,61.85,61.83,61.85,2
20180401|2018-01-09 06:00,9,61.88,61.93,61.88,61.92,25
20180401|2018-01-09 06:30,9,61.9,61.97,61.89,61.93,35
20180401|2018-01-09 07:00,9,61.93,62,61.84,61.84,138
20180401|2018-01-09 07:30,9,61.82,61.86,61.8,61.83,81
20180401|2018-01-09 08:00,9,61.81,62.16,61.81,62.02,278
20180401|2018-01-09 08:30,9,62,62.04,61.85,61.92,88
20180401|2018-01-09 09:00,9,61.87,61.92,61.8,61.86,285
20180401|2018-01-09 09:30,9,61.88,61.93,61.77,61.93,241
20180401|2018-01-09 10:00,9,61.93,62.25,61.9,62.24,248
20180401|2018-01-09 10:30,9,62.23,62.64,62.22,62.49,384
20180401|2018-01-09 11:00,9,62.51,62.57,62.42,62.53,120
20180401|2018-01-09 11:30,9,62.53,62.68,62.53,62.64,63
20180401|2018-01-09 12:00,9,62.64,62.84,62.64,62.81,99
20180401|2018-01-09 12:30,9,62.83,62.94,62.78,62.84,73
20180401|2018-01-09 13:00,9,62.91,63.01,62.66,62.66,167
20180401|2018-01-09 13:30,9,62.64,62.64,62.58,62.63,133
20180401|2018-01-09 14:00,9,62.62,62.63,62.62,62.62,12
20180401|2018-01-09 14:30,9,62.63,62.69,62.63,62.68,40
20180401|2018-01-09 15:00,9,62.68,62.72,62.68,62.72,35
20180401|2018-01-09 15:30,9,62.72,63.15,62.71,63.15,184
20180401|2018-01-09 16:00,9,63.16,63.17,63.16,63.16,25
20180401|2018-01-09 16:30,9,63.15,63.15,63.15,63.15,13
20180401|2018-01-09 19:00,10,63.13,63.13,63.13,63.13,10
20180401|2018-01-09 19:30,10,63.18,63.18,63.18,63.18,1
20180401|2018-01-09 20:30,10,63.2,63.21,63.2,63.21,13
20180401|2018-01-09 21:00,10,63.17,63.17,63.15,63.15,3
20180401|2018-01-09 21:30,10,63.12,63.13,63.11,63.13,5
20180401|2018-01-09 22:00,10,63.18,63.18,63.17,63.17,4
20180401|2018-01-09 22:30,10,63.16,63.18,63.15,63.18,14
20180401|2018-01-09 23:00,10,63.19,63.19,63.18,63.18,8
20180401|2018-01-09 23:30,10,63.15,63.15,63.14,63.14,4
20180401|2018-01-10 00:30,10,63.14,63.14,63.14,63.14,3
20180401|2018-01-10 01:00,10,63.11,63.15,63.11,63.15,28
20180401|2018-01-10 01:30,10,63.15,63.15,63.12,63.12,11
20180401|2018-01-10 02:00,10,63.13,63.21,63.09,63.21,94
20180401|2018-01-10 02:30,10,63.21,63.23,63.1,63.16,204
20180401|2018-01-10 03:00,10,63.14,63.14,63.09,63.13,18
20180401|2018-01-10 03:30,10,63.07,63.09,63.04,63.04,35
20180401|2018-01-10 04:00,10,63.05,63.13,63.05,63.1,32
20180401|2018-01-10 04:30,10,63.08,63.11,63.06,63.1,14
20180401|2018-01-10 05:00,10,63.13,63.18,63.09,63.17,41
20180401|2018-01-10 05:30,10,63.22,63.24,63.19,63.24,257
20180401|2018-01-10 06:00,10,63.2,63.34,63.16,63.29,104
20180401|2018-01-10 06:30,10,63.3,63.31,63.26,63.28,41
20180401|2018-01-10 07:00,10,63.25,63.26,63.16,63.16,32
20180401|2018-01-10 07:30,10,63.18,63.21,63.11,63.12,221
20180401|2018-01-10 08:00,10,63.12,63.21,63.06,63.06,155
20180401|2018-01-10 08:30,10,63.09,63.09,62.98,62.99,71
20180401|2018-01-10 09:00,10,62.97,63.05,62.92,62.99,84
20180401|2018-01-10 09:30,10,62.98,63.07,62.75,62.98,365
20180401|2018-01-10 10:00,10,63,63.14,62.91,63.12,102
20180401|2018-01-10 10:30,10,63.1,63.22,62.92,63,226
20180401|2018-01-10 11:00,10,62.97,63.03,62.85,62.96,79
20180401|2018-01-10 11:30,10,62.95,62.99,62.9,62.98,45
20180401|2018-01-10 12:00,10,62.95,63.01,62.89,62.97,121
20180401|2018-01-10 12:30,10,63,63.14,63,63.12,52
20180401|2018-01-10 13:00,10,63.13,63.25,63.13,63.17,63
20180401|2018-01-10 13:30,10,63.16,63.16,63.05,63.09,140
20180401|2018-01-10 14:00,10,63.09,63.1,63.02,63.02,14
20180401|2018-01-10 14:30,10,63.06,63.07,63.05,63.07,11
20180401|2018-01-10 15:00,10,63.08,63.1,63.07,63.08,9
20180401|2018-01-10 15:30,10,63.09,63.1,63.08,63.1,6
20180401|2018-01-10 19:00,11,63.21,63.23,63.16,63.16,18
20180401|2018-01-10 19:30,11,63.14,63.14,63.14,63.14,2
20180401|2018-01-10 21:00,11,63.16,63.17,63.16,63.17,3
20180401|2018-01-11 00:30,11,63.15,63.15,63.15,63.15,2
20180401|2018-01-11 01:00,11,63.12,63.12,63.12,63.12,1
20180401|2018-01-11 01:30,11,63.08,63.08,63.08,63.08,1
20180401|2018-01-11 02:00,11,63.16,63.21,63.15,63.2,53
20180401|2018-01-11 02:30,11,63.2,63.26,63.15,63.22,414
20180401|2018-01-11 03:00,11,63.21,63.32,63.21,63.31,55
20180401|2018-01-11 03:30,11,63.3,63.39,63.3,63.38,111
20180401|2018-01-11 04:00,11,63.42,63.47,63.38,63.4,7
20180401|2018-01-11 04:30,11,63.45,63.65,63.45,63.63,42
20180401|2018-01-11 05:00,11,63.53,63.6,63.46,63.59,12
20180401|2018-01-11 05:30,11,63.61,63.61,63.48,63.48,41
20180401|2018-01-11 06:00,11,63.53,63.58,63.52,63.53,16
20180401|2018-01-11 06:30,11,63.55,63.56,63.46,63.48,27
20180401|2018-01-11 07:00,11,63.48,63.52,63.37,63.38,135
20180401|2018-01-11 07:30,11,63.36,63.47,63.36,63.46,38
20180401|2018-01-11 08:00,11,63.44,63.5,63.36,63.5,70
20180401|2018-01-11 08:30,11,63.48,63.98,63.48,63.88,531
20180401|2018-01-11 09:00,11,63.88,64.18,63.79,63.93,686
20180401|2018-01-11 09:30,11,63.93,64.04,63.84,64.02,107
20180401|2018-01-11 10:00,11,64.06,64.2,63.95,64.09,341
20180401|2018-01-11 10:30,11,64.1,64.1,63.98,64.09,54
20180401|2018-01-11 11:00,11,64.11,64.15,64.07,64.09,43
20180401|2018-01-11 11:30,11,64.06,64.09,64,64,56
20180401|2018-01-11 12:00,11,64.04,64.06,63.81,63.88,146
20180401|2018-01-11 12:30,11,63.88,63.89,63.79,63.83,178
20180401|2018-01-11 13:00,11,63.83,63.85,63.4,63.46,288
20180401|2018-01-11 13:30,11,63.43,63.49,63.37,63.37,62
20180401|2018-01-11 14:00,11,63.32,63.4,63.29,63.35,419
20180401|2018-01-11 14:30,11,63.33,63.33,63.28,63.28,436
20180401|2018-01-11 15:00,11,63.29,63.29,63.28,63.28,2
20180401|2018-01-11 15:30,11,63.29,63.29,63.28,63.28,88
20180401|2018-01-11 16:30,11,63.29,63.29,63.29,63.29,3
20180401|2018-01-11 19:00,12,63.32,63.35,63.32,63.35,5
20180401|2018-01-11 19:30,12,63.37,63.45,63.35,63.35,13
20180401|2018-01-11 20:00,12,63.35,63.4,63.35,63.38,6
20180401|2018-01-11 20:30,12,63.38,63.39,63.38,63.39,5
20180401|2018-01-11 21:00,12,63.38,63.39,63.38,63.39,4
20180401|2018-01-11 21:30,12,63.36,63.36,63.33,63.34,7
20180401|2018-01-11 22:00,12,63.33,63.34,63.33,63.34,3
20180401|2018-01-11 22:30,12,63.38,63.38,63.35,63.37,4
20180401|2018-01-11 23:00,12,63.37,63.37,63.37,63.37,1
20180401|2018-01-11 23:30,12,63.34,63.34,63.27,63.27,5
20180401|2018-01-12 00:00,12,63.22,63.22,63.12,63.18,35
20180401|2018-01-12 00:30,12,63.17,63.18,63.16,63.18,3
20180401|2018-01-12 01:00,12,63.2,63.28,63.18,63.19,28
20180401|2018-01-12 01:30,12,63.09,63.1,63.04,63.07,10
20180401|2018-01-12 02:00,12,63.08,63.19,62.95,63.13,85
20180401|2018-01-12 02:30,12,63.11,63.23,63.1,63.16,54
20180401|2018-01-12 03:00,12,63.22,63.3,63.22,63.25,33
20180401|2018-01-12 03:30,12,63.22,63.3,63.21,63.28,20
20180401|2018-01-12 04:00,12,63.21,63.23,63.18,63.18,8
20180401|2018-01-12 04:30,12,63.2,63.28,63.2,63.28,5
20180401|2018-01-12 05:00,12,63.26,63.26,63.02,63.09,23
20180401|2018-01-12 05:30,12,63.13,63.14,63.1,63.13,7
20180401|2018-01-12 06:00,12,63.12,63.12,62.99,63.01,44
20180401|2018-01-12 06:30,12,63.01,63.01,62.8,62.89,127
20180401|2018-01-12 07:00,12,62.89,62.91,62.85,62.91,24
20180401|2018-01-12 07:30,12,62.96,62.99,62.92,62.94,24
20180401|2018-01-12 08:00,12,62.95,63.22,62.92,63.18,67
20180401|2018-01-12 08:30,12,63.21,63.37,63.21,63.33,106
20180401|2018-01-12 09:00,12,63.28,63.53,63.28,63.37,151
20180401|2018-01-12 09:30,12,63.37,63.38,63.17,63.24,61
20180401|2018-01-12 10:00,12,63.24,63.41,63.05,63.38,119
20180401|2018-01-12 10:30,12,63.35,63.43,63.32,63.43,83
20180401|2018-01-12 11:00,12,63.44,63.83,63.44,63.75,713
20180401|2018-01-12 11:30,12,63.75,63.78,63.59,63.6,213
20180401|2018-01-12 12:00,12,63.58,63.8,63.56,63.75,110
20180401|2018-01-12 12:30,12,63.77,63.89,63.76,63.85,53
20180401|2018-01-12 13:00,12,63.86,64.05,63.76,63.98,99
20180401|2018-01-12 13:30,12,63.95,64.05,63.9,64.03,75
20180401|2018-01-12 14:00,12,64.05,64.12,64.02,64.12,32
20180401|2018-01-12 14:30,12,64.12,64.12,64.04,64.04,76
20180401|2018-01-12 15:00,12,64.06,64.12,64.06,64.12,9
20180401|2018-01-12 15:30,12,64.17,64.17,64.11,64.11,4
20180401|2018-01-14 17:00,15,64.13,64.14,63.93,64.06,26
20180401|2018-01-14 17:30,15,64.05,64.05,63.99,64.03,8
20180401|2018-01-14 18:30,15,64.02,64.02,63.98,63.98,3
20180401|2018-01-14 19:00,15,64.05,64.09,64.04,64.09,10
20180401|2018-01-14 22:00,15,64.1,64.1,64.1,64.1,2
20180401|2018-01-14 22:30,15,64.2,64.27,64.19,64.19,20
20180401|2018-01-14 23:00,15,64.22,64.22,64.22,64.22,1
20180401|2018-01-14 23:30,15,64.25,64.26,64.23,64.23,111
20180401|2018-01-15 00:00,15,64.2,64.2,64.18,64.19,18
20180401|2018-01-15 00:30,15,64.17,64.18,64.11,64.12,47
20180401|2018-01-15 01:00,15,64.1,64.1,64.03,64.05,36
20180401|2018-01-15 01:30,15,64.06,64.1,64.06,64.1,21
20180401|2018-01-15 02:00,15,64.13,64.21,64.12,64.12,31
20180401|2018-01-15 02:30,15,64.07,64.07,64.01,64.01,72
20180401|2018-01-15 03:00,15,64.01,64.04,63.87,63.9,91
20180401|2018-01-15 03:30,15,63.93,63.94,63.83,63.94,7
20180401|2018-01-15 04:00,15,63.87,63.87,63.87,63.87,1
20180401|2018-01-15 04:30,15,63.9,64.02,63.9,64.02,4
20180401|2018-01-15 05:00,15,63.96,63.96,63.96,63.96,1
20180401|2018-01-15 05:30,15,63.96,63.99,63.9,63.9,3
20180401|2018-01-15 06:00,15,63.93,63.93,63.86,63.89,19
20180401|2018-01-15 06:30,15,63.91,64.01,63.87,64.01,15
20180401|2018-01-15 07:00,15,64.02,64.11,64.01,64.02,13
20180401|2018-01-15 07:30,15,64.02,64.09,64.02,64.09,17
20180401|2018-01-15 08:00,15,64.11,64.12,63.97,64.04,53
20180401|2018-01-15 08:30,15,64.11,64.24,64.1,64.24,50
20180401|2018-01-15 09:00,15,64.26,64.44,64.18,64.2,815
20180401|2018-01-15 09:30,15,64.22,64.3,64.1,64.28,160
20180401|2018-01-15 10:00,15,64.24,64.25,64.19,64.25,11
20180401|2018-01-15 10:30,15,64.26,64.41,64.24,64.33,30
20180401|2018-01-15 11:00,15,64.36,64.41,64.33,64.4,154
20180401|2018-01-15 11:30,15,64.4,64.61,64.39,64.54,74
20180401|2018-01-15 12:00,15,64.53,64.54,64.36,64.36,160
20180401|2018-01-15 12:30,15,64.35,64.35,64.33,64.34,14
20180401|2018-01-15 13:00,15,64.36,64.4,64.36,64.4,16
20180401|2018-01-15 13:30,15,64.42,64.45,64.42,64.43,26
20180401|2018-01-15 14:30,15,64.41,64.53,64.41,64.53,22
20180401|2018-01-15 15:30,15,64.47,64.47,64.47,64.47,1
20180401|2018-01-15 19:00,16,64.22,64.3,64.2,64.24,14
20180401|2018-01-15 19:30,16,64.26,64.26,64.06,64.19,27
20180401|2018-01-15 20:00,16,64.19,64.23,64.19,64.23,4
20180401|2018-01-15 20:30,16,64.28,64.28,64.18,64.18,3
20180401|2018-01-15 21:30,16,64.19,64.19,64.19,64.19,1
20180401|2018-01-15 22:30,16,64.2,64.22,64.2,64.22,4
20180401|2018-01-15 23:00,16,64.2,64.2,64.2,64.2,4
20180401|2018-01-16 00:00,16,64.21,64.22,64.18,64.18,11
20180401|2018-01-16 00:30,16,64.18,64.19,64.18,64.19,7
20180401|2018-01-16 01:00,16,64.14,64.18,64.08,64.08,26
20180401|2018-01-16 01:30,16,64.11,64.11,64.11,64.11,1
20180401|2018-01-16 02:00,16,64.14,64.2,64.08,64.09,8
20180401|2018-01-16 02:30,16,64.11,64.11,63.99,64.05,27
20180401|2018-01-16 03:00,16,64.05,64.05,63.96,64,80
20180401|2018-01-16 03:30,16,64.01,64.11,64.01,64.11,9
20180401|2018-01-16 04:00,16,64.05,64.05,63.9,63.93,25
20180401|2018-01-16 04:30,16,63.88,63.88,63.65,63.72,96
20180401|2018-01-16 05:00,16,63.7,63.7,63.48,63.58,138
20180401|2018-01-16 05:30,16,63.61,63.61,63.55,63.6,22
20180401|2018-01-16 06:00,16,63.64,63.67,63.61,63.65,29
20180401|2018-01-16 06:30,16,63.7,63.79,63.7,63.76,30
20180401|2018-01-16 07:00,16,63.75,63.83,63.67,63.67,33
20180401|2018-01-16 07:30,16,63.64,63.92,63.59,63.88,88
20180401|2018-01-16 08:00,16,63.79,63.85,63.71,63.77,42
20180401|2018-01-16 08:30,16,63.76,63.91,63.69,63.82,104
20180401|2018-01-16 09:00,16,63.81,64,63.79,63.97,99
20180401|2018-01-16 09:30,16,63.96,63.96,63.62,63.65,126
20180401|2018-01-16 10:00,16,63.66,63.75,63.51,63.65,545
20180401|2018-01-16 10:30,16,63.66,63.66,63.46,63.48,405
20180401|2018-01-16 11:00,16,63.45,63.62,63.22,63.61,348
20180401|2018-01-16 11:30,16,63.6,63.71,63.57,63.6,55
20180401|2018-01-16 12:00,16,63.6,63.83,63.49,63.82,128
20180401|2018-01-16 12:30,16,63.78,63.81,63.63,63.71,53
20180401|2018-01-16 13:00,16,63.73,63.73,63.18,63.55,263
20180401|2018-01-16 13:30,16,63.55,63.66,63.55,63.62,39
20180401|2018-01-16 14:00,16,63.65,63.65,63.58,63.61,47
20180401|2018-01-16 14:30,16,63.6,63.6,63.46,63.51,14
20180401|2018-01-16 15:00,16,63.54,63.54,63.54,63.54,2
20180401|2018-01-16 15:30,16,63.58,63.65,63.58,63.65,42
20180401|2018-01-16 16:00,16,63.65,63.67,63.61,63.61,10
20180401|2018-01-16 20:00,17,63.67,63.67,63.67,63.67,2
20180401|2018-01-16 20:30,17,63.54,63.54,63.54,63.54,1
20180401|2018-01-16 21:00,17,63.5,63.5,63.5,63.5,2
20180401|2018-01-16 21:30,17,63.38,63.38,63.38,63.38,1
20180401|2018-01-16 22:30,17,63.42,63.43,63.42,63.43,2
20180401|2018-01-16 23:00,17,63.34,63.44,63.34,63.44,3
20180401|2018-01-17 00:30,17,63.49,63.53,63.48,63.5,7
20180401|2018-01-17 01:00,17,63.5,63.59,63.49,63.57,11
20180401|2018-01-17 01:30,17,63.5,63.5,63.5,63.5,14
20180401|2018-01-17 02:00,17,63.63,63.63,63.59,63.59,3
20180401|2018-01-17 02:30,17,63.56,63.61,63.45,63.45,14
20180401|2018-01-17 03:00,17,63.47,63.47,63.23,63.38,88
20180401|2018-01-17 03:30,17,63.39,63.39,63.35,63.36,11
20180401|2018-01-17 04:00,17,63.36,63.36,63.25,63.26,17
20180401|2018-01-17 04:30,17,63.25,63.25,63.08,63.16,137
20180401|2018-01-17 05:00,17,63.16,63.2,63.16,63.17,25
20180401|2018-01-17 05:30,17,63.23,63.28,63.23,63.23,6
20180401|2018-01-17 06:00,17,63.24,63.24,63.15,63.17,13
20180401|2018-01-17 06:30,17,63.17,63.33,63.16,63.33,25
20180401|2018-01-17 07:00,17,63.33,63.47,63.33,63.39,59
20180401|2018-01-17 07:30,17,63.4,63.47,63.36,63.47,126
20180401|2018-01-17 08:00,17,63.47,63.54,63.42,63.43,92
20180401|2018-01-17 08:30,17,63.35,63.53,63.35,63.42,109
20180401|2018-01-17 09:00,17,63.43,63.65,63.39,63.56,123
20180401|2018-01-17 09:30,17,63.5,63.69,63.49,63.6,88
20180401|2018-01-17 10:00,17,63.53,63.6,63.47,63.58,63
20180401|2018-01-17 10:30,17,63.57,63.94,63.57,63.78,194
20180401|2018-01-17 11:00,17,63.77,63.79,63.71,63.73,19
20180401|2018-01-17 11:30,17,63.74,63.82,63.61,63.82,45
20180401|2018-01-17 12:00,17,63.82,63.85,63.78,63.83,16
20180401|2018-01-17 12:30,17,63.79,63.79,63.76,63.76,12
20180401|2018-01-17 13:00,17,63.78,63.84,63.7,63.7,114
20180401|2018-01-17 13:30,17,63.7,63.7,63.66,63.7,16
20180401|2018-01-17 14:00,17,63.7,63.7,63.65,63.65,68
20180401|2018-01-17 14:30,17,63.64,63.7,63.62,63.65,22
20180401|2018-01-17 15:00,17,63.69,63.69,63.58,63.58,10
20180401|2018-01-17 15:30,17,63.62,63.86,63.62,63.8,69
20180401|2018-01-17 19:30,18,63.9,63.93,63.9,63.93,2
20180401|2018-01-17 20:00,18,63.99,63.99,63.92,63.92,3
20180401|2018-01-17 21:00,18,63.94,63.98,63.94,63.98,5
20180401|2018-01-17 22:30,18,63.98,63.98,63.98,63.98,1
20180401|2018-01-17 23:00,18,63.92,63.92,63.92,63.92,1
20180401|2018-01-17 23:30,18,63.84,63.85,63.78,63.78,4
20180401|2018-01-18 00:00,18,63.79,63.79,63.71,63.71,87
20180401|2018-01-18 00:30,18,63.75,63.75,63.71,63.72,17
20180401|2018-01-18 01:00,18,63.71,63.72,63.71,63.72,3
20180401|2018-01-18 01:30,18,63.76,63.76,63.76,63.76,5
20180401|2018-01-18 02:00,18,63.69,63.79,63.63,63.73,135
20180401|2018-01-18 02:30,18,63.71,63.71,63.59,63.62,90
20180401|2018-01-18 03:00,18,63.62,63.72,63.62,63.72,24
20180401|2018-01-18 03:30,18,63.72,63.74,63.64,63.67,20
20180401|2018-01-18 04:00,18,63.71,63.75,63.71,63.74,17
20180401|2018-01-18 04:30,18,63.75,63.79,63.69,63.69,33
20180401|2018-01-18 05:00,18,63.68,63.73,63.68,63.72,25
20180401|2018-01-18 05:30,18,63.72,63.8,63.69,63.8,16
20180401|2018-01-18 06:00,18,63.81,63.88,63.78,63.82,139
20180401|2018-01-18 06:30,18,63.8,63.81,63.75,63.76,37
20180401|2018-01-18 07:00,18,63.79,63.79,63.72,63.77,40
20180401|2018-01-18 07:30,18,63.76,63.8,63.63,63.63,72
20180401|2018-01-18 08:00,18,63.63,63.66,63.47,63.56,428
20180401|2018-01-18 08:30,18,63.52,63.61,63.45,63.53,55
20180401|2018-01-18 09:00,18,63.52,63.55,63.39,63.48,98
20180401|2018-01-18 09:30,18,63.48,63.5,63.29,63.35,87
20180401|2018-01-18 10:00,18,63.35,63.89,63.35,63.74,774
20180401|2018-01-18 10:30,18,63.76,63.78,63.64,63.77,73
20180401|2018-01-18 11:00,18,63.79,63.92,63.75,63.81,115
20180401|2018-01-18 11:30,18,63.81,63.83,63.73,63.79,10
20180401|2018-01-18 12:00,18,63.84,63.84,63.65,63.65,94
20180401|2018-01-18 12:30,18,63.64,63.75,63.61,63.75,87
20180401|2018-01-18 13:00,18,63.72,63.77,63.63,63.73,176
20180401|2018-01-18 13:30,18,63.73,63.73,63.64,63.65,9
20180401|2018-01-18 14:00,18,63.66,63.7,63.64,63.69,16
20180401|2018-01-18 14:30,18,63.64,63.66,63.53,63.54,15
20180401|2018-01-18 15:00,18,63.57,63.57,63.57,63.57,3
20180401|2018-01-18 15:30,18,63.52,63.52,63.49,63.49,2
20180401|2018-01-18 19:00,19,63.3,63.34,63.14,63.14,24
20180401|2018-01-18 19:30,19,63.2,63.21,63.19,63.19,5
20180401|2018-01-18 20:00,19,63.16,63.2,63.16,63.2,2
20180401|2018-01-18 20:30,19,63.11,63.11,62.64,62.8,116
20180401|2018-01-18 21:00,19,62.81,62.98,62.81,62.94,56
20180401|2018-01-18 21:30,19,62.94,62.98,62.9,62.98,6
20180401|2018-01-18 22:00,19,62.96,62.96,62.96,62.96,6
20180401|2018-01-18 23:00,19,62.97,62.97,62.96,62.97,4
20180401|2018-01-18 23:30,19,62.96,62.96,62.96,62.96,1
20180401|2018-01-19 00:00,19,62.96,62.96,62.96,62.96,1
20180401|2018-01-19 00:30,19,62.89,62.92,62.88,62.89,11
20180401|2018-01-19 01:00,19,62.89,62.91,62.89,62.9,32
20180401|2018-01-19 01:30,19,63.01,63.06,62.98,63.04,24
20180401|2018-01-19 02:00,19,63.03,63.03,62.94,63,9
20180401|2018-01-19 02:30,19,63,63.21,62.96,63.19,80
20180401|2018-01-19 03:00,19,63.19,63.19,63.1,63.13,22
20180401|2018-01-19 03:30,19,63.13,63.19,63.12,63.19,10
20180401|2018-01-19 04:00,19,63.15,63.3,63.15,63.27,84
20180401|2018-01-19 04:30,19,63.26,63.45,63.26,63.45,48
20180401|2018-01-19 05:00,19,63.48,63.51,63.37,63.37,100
20180401|2018-01-19 05:30,19,63.38,63.38,63.17,63.18,48
20180401|2018-01-19 06:00,19,63.18,63.25,63.17,63.23,15
20180401|2018-01-19 06:30,19,63.22,63.24,63.19,63.21,24
20180401|2018-01-19 07:00,19,63.18,63.18,62.84,62.84,210
20180401|2018-01-19 07:30,19,62.82,62.95,62.76,62.82,144
20180401|2018-01-19 08:00,19,62.85,63.16,62.85,63.16,242
20180401|2018-01-19 08:30,19,63.17,63.46,63.14,63.34,344
20180401|2018-01-19 09:00,19,63.4,63.43,63.22,63.22,99
20180401|2018-01-19 09:30,19,63.16,63.26,62.98,63.2,325
20180401|2018-01-19 10:00,19,63.12,63.12,62.95,62.99,186
20180401|2018-01-19 10:30,19,63,63.09,62.87,63.08,119
20180401|2018-01-19 11:00,19,63.09,63.14,63.04,63.05,23
20180401|2018-01-19 11:30,19,63.1,63.2,63.09,63.09,32
20180401|2018-01-19 12:00,19,63.11,63.18,63.03,63.12,143
20180401|2018-01-19 12:30,19,63.1,63.22,63.07,63.18,83
20180401|2018-01-19 13:00,19,63.16,63.28,62.99,63.16,282
20180401|2018-01-19 13:30,19,63.15,63.19,63.13,63.19,45
20180401|2018-01-19 14:00,19,63.2,63.28,63.2,63.28,7
20180401|2018-01-19 14:30,19,63.32,63.32,63.31,63.31,7
20180401|2018-01-19 15:30,19,63.26,63.34,63.26,63.29,11
20180401|2018-01-21 17:00,22,63.27,63.27,63.27,63.27,8
20180401|2018-01-21 19:30,22,63.31,63.31,63.31,63.31,1
20180401|2018-01-21 20:00,22,63.33,63.33,63.33,63.33,1
20180401|2018-01-21 21:00,22,63.34,63.34,63.34,63.34,1
20180401|2018-01-21 22:30,22,63.32,63.32,63.32,63.32,1
20180401|2018-01-22 00:00,22,63.27,63.27,63.27,63.27,8
20180401|2018-01-22 00:30,22,63.25,63.25,63.25,63.25,1
20180401|2018-01-22 01:00,22,63.25,63.29,63.25,63.28,76
20180401|2018-01-22 01:30,22,63.28,63.33,63.27,63.33,9
20180401|2018-01-22 02:00,22,63.32,63.43,63.26,63.35,82
20180401|2018-01-22 02:30,22,63.34,63.38,63.29,63.29,10
20180401|2018-01-22 03:00,22,63.31,63.31,63.17,63.2,106
20180401|2018-01-22 03:30,22,63.21,63.25,63.14,63.23,24
20180401|2018-01-22 04:00,22,63.23,63.24,63.06,63.07,64
20180401|2018-01-22 04:30,22,63.09,63.09,63.04,63.09,28
20180401|2018-01-22 05:00,22,63.17,63.17,63.15,63.16,13
20180401|2018-01-22 05:30,22,63.17,63.17,63.09,63.09,7
20180401|2018-01-22 06:00,22,63.1,63.12,63.09,63.1,9
20180401|2018-01-22 06:30,22,63.13,63.16,62.99,63.04,92
20180401|2018-01-22 07:00,22,63.06,63.1,62.99,63.04,111
20180401|2018-01-22 07:30,22,63.05,63.2,63.03,63.13,167
20180401|2018-01-22 08:00,22,63.14,63.22,63.11,63.13,98
20180401|2018-01-22 08:30,22,63.11,63.12,62.97,63.05,118
20180401|2018-01-22 09:00,22,63.06,63.33,63.06,63.29,122
20180401|2018-01-22 09:30,22,63.27,63.31,63.19,63.31,63
20180401|2018-01-22 10:00,22,63.32,63.96,63.29,63.86,765
20180401|2018-01-22 10:30,22,63.84,63.89,63.52,63.57,189
20180401|2018-01-22 11:00,22,63.51,63.52,63.15,63.17,253
20180401|2018-01-22 11:30,22,63.19,63.26,62.92,63.05,256
20180401|2018-01-22 12:00,22,63.07,63.21,62.98,63.17,110
20180401|2018-01-22 12:30,22,63.19,63.28,63.17,63.27,67
20180401|2018-01-22 13:00,22,63.27,63.46,63.24,63.42,146
20180401|2018-01-22 13:30,22,63.43,63.52,63.4,63.52,53
20180401|2018-01-22 14:00,22,63.54,63.54,63.48,63.54,10
20180401|2018-01-22 14:30,22,63.56,63.6,63.56,63.6,2
20180401|2018-01-22 15:00,22,63.66,63.76,63.66,63.75,13
20180401|2018-01-22 15:30,22,63.71,63.83,63.68,63.83,18
20180401|2018-01-22 19:00,23,63.7,63.7,63.7,63.7,3
20180401|2018-01-22 19:30,23,63.74,63.77,63.72,63.77,5
20180401|2018-01-22 20:00,23,63.78,63.85,63.78,63.85,2
20180401|2018-01-22 20:30,23,63.83,63.83,63.83,63.83,1
20180401|2018-01-22 21:00,23,63.78,63.78,63.75,63.75,3
20180401|2018-01-22 21:30,23,63.81,63.82,63.81,63.82,5
20180401|2018-01-22 22:30,23,63.82,63.82,63.82,63.82,3
20180401|2018-01-23 00:00,23,63.85,63.89,63.85,63.86,7
20180401|2018-01-23 01:00,23,63.85,63.85,63.85,63.85,1
20180401|2018-01-23 01:30,23,63.8,63.8,63.8,63.8,2
20180401|2018-01-23 02:00,23,63.77,63.77,63.69,63.7,30
20180401|2018-01-23 02:30,23,63.68,63.8,63.66,63.8,48
20180401|2018-01-23 03:00,23,63.78,63.86,63.77,63.81,23
20180401|2018-01-23 03:30,23,63.79,63.9,63.78,63.86,20
20180401|2018-01-23 04:00,23,63.86,63.87,63.75,63.76,21
20180401|2018-01-23 04:30,23,63.75,63.75,63.75,63.75,3
20180401|2018-01-23 05:00,23,63.7,63.7,63.58,63.64,29
20180401|2018-01-23 05:30,23,63.62,63.66,63.59,63.63,7
20180401|2018-01-23 06:00,23,63.64,63.71,63.64,63.71,45
20180401|2018-01-23 06:30,23,63.76,63.76,63.67,63.69,33
20180401|2018-01-23 07:00,23,63.69,63.83,63.63,63.83,193
20180401|2018-01-23 07:30,23,63.84,64.13,63.84,64.07,1158
20180401|2018-01-23 08:00,23,64.06,64.06,63.85,63.98,255
20180401|2018-01-23 08:30,23,64.01,64.08,63.9,64.02,135
20180401|2018-01-23 09:00,23,64.02,64.21,63.93,64.07,276
20180401|2018-01-23 09:30,23,64.09,64.42,64.05,64.42,574
20180401|2018-01-23 10:00,23,64.43,64.5,64.27,64.27,372
20180401|2018-01-23 10:30,23,64.28,64.39,64.21,64.27,246
20180401|2018-01-23 11:00,23,64.27,64.27,64.03,64.1,54
20180401|2018-01-23 11:30,23,64.14,64.24,64.14,64.17,29
20180401|2018-01-23 12:00,23,64.19,64.27,64.14,64.25,39
20180401|2018-01-23 12:30,23,64.28,64.36,64.18,64.25,131
20180401|2018-01-23 13:00,23,64.27,64.32,64.17,64.3,195
20180401|2018-01-23 13:30,23,64.3,64.43,64.22,64.41,114
20180401|2018-01-23 14:00,23,64.42,64.56,64.4,64.52,58
20180401|2018-01-23 14:30,23,64.6,64.67,64.55,64.55,27
20180401|2018-01-23 15:00,23,64.57,64.6,64.51,64.51,37
20180401|2018-01-23 15:30,23,64.52,64.52,64.18,64.3,66
20180401|2018-01-23 16:00,23,64.29,64.29,64.28,64.28,41
20180401|2018-01-23 16:30,23,64.29,64.31,64.29,64.31,11
20180401|2018-01-23 19:30,24,64.34,64.34,64.34,64.34,1
20180401|2018-01-23 21:30,24,64.29,64.32,64.29,64.32,4
20180401|2018-01-23 23:00,24,64.26,64.29,64.26,64.29,2
20180401|2018-01-23 23:30,24,64.29,64.3,64.29,64.3,16
20180401|2018-01-24 00:00,24,64.36,64.36,64.36,64.36,1
20180401|2018-01-24 00:30,24,64.32,64.32,64.32,64.32,2
20180401|2018-01-24 01:00,24,64.32,64.32,64.28,64.28,4
20180401|2018-01-24 02:00,24,64.29,64.29,64.23,64.24,4
20180401|2018-01-24 02:30,24,64.26,64.36,64.26,64.36,7
20180401|2018-01-24 03:00,24,64.33,64.33,64.27,64.32,19
20180401|2018-01-24 03:30,24,64.28,64.32,64.24,64.32,16
20180401|2018-01-24 04:00,24,64.32,64.43,64.32,64.41,27
20180401|2018-01-24 04:30,24,64.4,64.5,64.38,64.42,30
20180401|2018-01-24 05:00,24,64.41,64.48,64.35,64.48,33
20180401|2018-01-24 05:30,24,64.45,64.49,64.42,64.48,17
20180401|2018-01-24 06:00,24,64.49,64.5,64.41,64.46,11
20180401|2018-01-24 06:30,24,64.51,64.56,64.49,64.5,89
20180401|2018-01-24 07:00,24,64.5,64.55,64.46,64.46,50
20180401|2018-01-24 07:30,24,64.44,64.56,64.38,64.56,79
20180401|2018-01-24 08:00,24,64.55,64.57,64.42,64.43,108
20180401|2018-01-24 08:30,24,64.42,64.49,64.36,64.4,242
20180401|2018-01-24 09:00,24,64.38,64.42,64.29,64.33,397
20180401|2018-01-24 09:30,24,64.37,65.04,64.34,64.87,1618
20180401|2018-01-24 10:00,24,64.92,65.18,64.75,64.77,341
20180401|2018-01-24 10:30,24,64.75,64.78,64.34,64.54,711
20180401|2018-01-24 11:00,24,64.6,64.73,64.53,64.57,126
20180401|2018-01-24 11:30,24,64.59,64.72,64.52,64.7,91
20180401|2018-01-24 12:00,24,64.69,64.91,64.65,64.84,229
20180401|2018-01-24 12:30,24,64.87,65.17,64.84,65.04,287
20180401|2018-01-24 13:00,24,65.02,65.45,65,65.37,773
20180401|2018-01-24 13:30,24,65.33,65.64,65.3,65.54,127
20180401|2018-01-24 14:00,24,65.59,65.72,65.55,65.61,103
20180401|2018-01-24 14:30,24,65.63,65.79,65.62,65.71,21
20180401|2018-01-24 15:00,24,65.72,65.74,65.63,65.63,19
20180401|2018-01-24 15:30,24,65.63,65.67,65.63,65.67,4
20180401|2018-01-24 16:00,24,65.67,65.69,65.67,65.69,11
20180401|2018-01-24 19:00,25,65.77,65.98,65.77,65.97,184
20180401|2018-01-24 19:30,25,65.95,65.97,65.92,65.97,74
20180401|2018-01-24 20:00,25,65.97,66.04,65.97,66.04,240
20180401|2018-01-24 20:30,25,66.02,66.02,65.84,65.84,23
20180401|2018-01-24 21:00,25,65.92,66.03,65.92,65.94,13
20180401|2018-01-24 21:30,25,65.92,65.97,65.92,65.97,4
20180401|2018-01-24 22:00,25,65.97,66.08,65.97,66.03,9
20180401|2018-01-24 22:30,25,66.01,66.01,66,66.01,4
20180401|2018-01-24 23:00,25,66,66.03,66,66.03,2
20180401|2018-01-24 23:30,25,66.02,66.03,66,66,15
20180401|2018-01-25 00:00,25,66,66.01,65.98,66.01,29
20180401|2018-01-25 00:30,25,66.04,66.04,65.96,65.96,5
20180401|2018-01-25 01:00,25,65.94,65.95,65.87,65.87,43
20180401|2018-01-25 01:30,25,65.91,65.92,65.87,65.92,6
20180401|2018-01-25 02:00,25,65.94,66.14,65.94,66.14,34
20180401|2018-01-25 02:30,25,66.12,66.12,65.95,66,28
20180401|2018-01-25 03:00,25,65.95,65.95,65.77,65.77,234
20180401|2018-01-25 03:30,25,65.79,65.82,65.74,65.82,231
20180401|2018-01-25 04:00,25,65.87,65.87,65.79,65.79,25
20180401|2018-01-25 04:30,25,65.76,65.88,65.74,65.88,47
20180401|2018-01-25 05:00,25,65.8,65.87,65.79,65.79,181
20180401|2018-01-25 05:30,25,65.84,65.86,65.83,65.84,31
20180401|2018-01-25 06:00,25,65.83,66.05,65.77,66.04,37
20180401|2018-01-25 06:30,25,66.05,66.08,65.99,65.99,43
20180401|2018-01-25 07:00,25,66,66.22,65.98,66.2,102
20180401|2018-01-25 07:30,25,66.16,66.39,66.11,66.33,233
20180401|2018-01-25 08:00,25,66.29,66.29,65.95,66.03,334
20180401|2018-01-25 08:30,25,66.05,66.05,65.83,65.94,413
20180401|2018-01-25 09:00,25,65.93,66.15,65.86,66,581
20180401|2018-01-25 09:30,25,66.02,66.2,65.69,65.7,865
20180401|2018-01-25 10:00,25,65.7,65.9,65.54,65.73,533
20180401|2018-01-25 10:30,25,65.72,65.92,65.71,65.88,134
20180401|2018-01-25 11:00,25,65.88,65.99,65.76,65.76,129
20180401|2018-01-25 11:30,25,65.76,65.92,65.68,65.91,136
20180401|2018-01-25 12:00,25,65.8,65.89,65.75,65.8,120
20180401|2018-01-25 12:30,25,65.8,65.85,65.72,65.72,96
20180401|2018-01-25 13:00,25,65.68,65.68,65.23,65.33,460
20180401|2018-01-25 13:30,25,65.34,65.34,64.96,65.16,871
20180401|2018-01-25 14:00,25,65.2,65.2,65.11,65.11,25
20180401|2018-01-25 14:30,25,65.13,65.13,65.01,65.09,7
20180401|2018-01-25 15:00,25,65.04,65.08,65.03,65.04,16
20180401|2018-01-25 15:30,25,65.1,65.13,65.09,65.09,148
20180401|2018-01-25 16:30,25,65.05,65.05,65.05,65.05,12
20180401|2018-01-25 19:00,26,65.14,65.3,65.14,65.27,13
20180401|2018-01-25 19:30,26,65.22,65.23,65.22,65.22,9
20180401|2018-01-25 20:00,26,65.22,65.22,65.17,65.17,13
20180401|2018-01-25 21:00,26,65.27,65.35,65.27,65.32,7
20180401|2018-01-25 21:30,26,65.29,65.29,65.26,65.26,4
20180401|2018-01-25 22:00,26,65.25,65.27,65.25,65.27,4
20180401|2018-01-25 22:30,26,65.27,65.27,65.2,65.2,9
20180401|2018-01-26 00:00,26,65.24,65.27,65.24,65.27,6
20180401|2018-01-26 00:30,26,65.29,65.3,65.28,65.29,60
20180401|2018-01-26 01:00,26,65.32,65.35,65.32,65.33,17
20180401|2018-01-26 01:30,26,65.38,65.45,65.35,65.4,47
20180401|2018-01-26 02:00,26,65.36,65.4,65.24,65.24,48
20180401|2018-01-26 02:30,26,65.3,65.31,65.23,65.31,34
20180401|2018-01-26 03:00,26,65.33,65.43,65.27,65.41,70
20180401|2018-01-26 03:30,26,65.49,65.53,65.45,65.5,141
20180401|2018-01-26 04:00,26,65.48,65.53,65.44,65.53,34
20180401|2018-01-26 04:30,26,65.52,65.56,65.49,65.55,59
20180401|2018-01-26 05:00,26,65.54,65.61,65.52,65.52,99
20180401|2018-01-26 05:30,26,65.55,65.6,65.52,65.52,54
20180401|2018-01-26 06:00,26,65.47,65.51,65.41,65.45,33
20180401|2018-01-26 06:30,26,65.47,65.47,65.33,65.4,83
20180401|2018-01-26 07:00,26,65.42,65.44,65.29,65.32,309
20180401|2018-01-26 07:30,26,65.4,65.59,65.33,65.47,256
20180401|2018-01-26 08:00,26,65.44,65.56,65.24,65.33,304
20180401|2018-01-26 08:30,26,65.33,65.69,65.28,65.65,481
20180401|2018-01-26 09:00,26,65.66,65.74,65.53,65.54,444
20180401|2018-01-26 09:30,26,65.51,65.86,65.51,65.81,465
20180401|2018-01-26 10:00,26,65.83,66.04,65.77,65.98,604
20180401|2018-01-26 10:30,26,65.99,66.09,65.8,65.9,361
20180401|2018-01-26 11:00,26,65.94,66.08,65.87,65.92,137
20180401|2018-01-26 11:30,26,65.9,66.01,65.87,65.95,97
20180401|2018-01-26 12:00,26,65.93,66.03,65.88,66,151
20180401|2018-01-26 12:30,26,66.01,66.16,66,66.13,119
20180401|2018-01-26 13:00,26,66.12,66.12,65.94,65.98,383
20180401|2018-01-26 13:30,26,65.97,65.97,65.88,65.92,304
20180401|2018-01-26 14:00,26,65.93,65.98,65.93,65.98,20
20180401|2018-01-26 14:30,26,65.96,65.97,65.91,65.92,65
20180401|2018-01-26 15:00,26,65.94,66.01,65.94,65.97,44
20180401|2018-01-26 15:30,26,66,66.04,65.97,65.99,44
20180401|2018-01-26 16:00,26,66.04,66.04,65.91,65.91,92
20180401|2018-01-28 18:30,29,66.13,66.17,66.13,66.17,3
20180401|2018-01-28 19:00,29,66.15,66.15,66.11,66.15,7
20180401|2018-01-28 20:00,29,66.15,66.15,66.08,66.08,7
20180401|2018-01-28 20:30,29,66.11,66.11,66.11,66.11,1
20180401|2018-01-28 21:00,29,66.11,66.16,66.11,66.16,8
20180401|2018-01-28 21:30,29,66.16,66.16,66.1,66.1,5
20180401|2018-01-28 22:00,29,66.16,66.16,66.15,66.16,3
20180401|2018-01-28 23:00,29,66.08,66.13,66.08,66.13,6
20180401|2018-01-28 23:30,29,66.09,66.09,66.09,66.09,1
20180401|2018-01-29 00:00,29,66.11,66.11,66.08,66.08,4
20180401|2018-01-29 00:30,29,66.08,66.08,66.08,66.08,1
20180401|2018-01-29 01:00,29,66.05,66.05,65.94,65.94,7
20180401|2018-01-29 01:30,29,65.95,65.99,65.93,65.99,5
20180401|2018-01-29 02:00,29,65.96,66.09,65.87,66.09,18
20180401|2018-01-29 02:30,29,66.08,66.13,65.97,66.01,61
20180401|2018-01-29 03:00,29,66,66,65.91,65.96,66
20180401|2018-01-29 03:30,29,66,66.06,65.87,65.9,35
20180401|2018-01-29 04:00,29,65.89,65.91,65.87,65.91,18
20180401|2018-01-29 04:30,29,65.87,65.92,65.81,65.81,25
20180401|2018-01-29 05:00,29,65.77,65.79,65.57,65.62,94
20180401|2018-01-29 05:30,29,65.61,65.73,65.56,65.7,30
20180401|2018-01-29 06:00,29,65.71,65.72,65.49,65.53,110
20180401|2018-01-29 06:30,29,65.53,65.63,65.5,65.53,122
20180401|2018-01-29 07:00,29,65.52,65.55,65.45,65.54,163
20180401|2018-01-29 07:30,29,65.57,65.57,65.47,65.5,40
20180401|2018-01-29 08:00,29,65.45,65.45,65.15,65.31,882
20180401|2018-01-29 08:30,29,65.33,65.47,65.07,65.38,318
20180401|2018-01-29 09:00,29,65.38,65.49,65.17,65.19,691
20180401|2018-01-29 09:30,29,65.19,65.26,65,65.21,525
20180401|2018-01-29 10:00,29,65.2,65.21,64.93,64.93,390
20180401|2018-01-29 10:30,29,64.92,65.11,64.81,65.09,271
20180401|2018-01-29 11:00,29,65.1,65.33,65.09,65.3,146
20180401|2018-01-29 11:30,29,65.28,65.45,65.27,65.33,115
20180401|2018-01-29 12:00,29,65.33,65.44,65.27,65.4,82
20180401|2018-01-29 12:30,29,65.42,65.44,65.27,65.29,33
20180401|2018-01-29 13:00,29,65.26,65.45,65.2,65.45,275
20180401|2018-01-29 13:30,29,65.4,65.41,65.36,65.41,30
20180401|2018-01-29 14:00,29,65.38,65.4,65.35,65.36,12
20180401|2018-01-29 14:30,29,65.34,65.34,65.26,65.26,10
20180401|2018-01-29 15:00,29,65.27,65.3,65.27,65.29,14
20180401|2018-01-29 15:30,29,65.33,65.33,65.33,65.33,1
20180401|2018-01-29 16:00,29,65.38,65.39,65.38,65.39,2
20180401|2018-01-29 19:00,30,65.21,65.24,65.16,65.16,3
20180401|2018-01-29 19:30,30,65.2,65.24,65.2,65.22,13
20180401|2018-01-29 20:00,30,65.15,65.15,65.15,65.15,1
20180401|2018-01-29 20:30,30,65.14,65.15,65.1,65.1,24
20180401|2018-01-29 21:00,30,65.07,65.07,64.99,64.99,6
20180401|2018-01-29 21:30,30,64.95,64.95,64.94,64.94,2
20180401|2018-01-29 22:00,30,64.91,64.95,64.88,64.9,22
20180401|2018-01-29 22:30,30,64.86,64.86,64.65,64.65,102
20180401|2018-01-29 23:00,30,64.72,64.72,64.72,64.72,1
20180401|2018-01-29 23:30,30,64.73,64.73,64.71,64.71,5
20180401|2018-01-30 00:00,30,64.71,64.71,64.64,64.66,14
20180401|2018-01-30 00:30,30,64.7,64.75,64.7,64.73,10
20180401|2018-01-30 01:00,30,64.74,64.8,64.74,64.78,10
20180401|2018-01-30 01:30,30,64.77,64.8,64.77,64.78,7
20180401|2018-01-30 02:00,30,64.8,64.8,64.67,64.67,28
20180401|2018-01-30 02:30,30,64.65,64.81,64.55,64.8,391
20180401|2018-01-30 03:00,30,64.8,64.9,64.77,64.8,25
20180401|2018-01-30 03:30,30,64.78,64.91,64.67,64.91,41
20180401|2018-01-30 04:00,30,64.91,64.99,64.83,64.98,49
20180401|2018-01-30 04:30,30,64.97,65.03,64.94,64.98,183
20180401|2018-01-30 05:00,30,64.97,65.01,64.86,64.86,39
20180401|2018-01-30 05:30,30,64.82,64.89,64.81,64.89,12
20180401|2018-01-30 06:00,30,64.87,64.88,64.7,64.75,41
20180401|2018-01-30 06:30,30,64.73,64.74,64.69,64.72,55
20180401|2018-01-30 07:00,30,64.74,64.89,64.71,64.79,61
20180401|2018-01-30 07:30,30,64.8,64.82,64.7,64.8,48
20180401|2018-01-30 08:00,30,64.84,64.86,64.45,64.48,492
20180401|2018-01-30 08:30,30,64.49,64.49,64.05,64.13,503
20180401|2018-01-30 09:00,30,64.13,64.19,63.97,64.07,467
20180401|2018-01-30 09:30,30,64.13,64.24,63.99,64.06,140
20180401|2018-01-30 10:00,30,64.12,64.16,63.99,64.11,208
20180401|2018-01-30 10:30,30,64.12,64.22,64.04,64.19,90
20180401|2018-01-30 11:00,30,64.14,64.39,64.12,64.35,160
20180401|2018-01-30 11:30,30,64.32,64.32,64.17,64.21,75
20180401|2018-01-30 12:00,30,64.2,64.23,64.11,64.23,54
20180401|2018-01-30 12:30,30,64.21,64.23,64.19,64.21,34
20180401|2018-01-30 13:00,30,64.23,64.5,64.23,64.34,963
20180401|2018-01-30 13:30,30,64.36,64.43,64.34,64.34,116
20180401|2018-01-30 14:00,30,64.32,64.32,64.21,64.23,81
20180401|2018-01-30 14:30,30,64.26,64.26,64.2,64.21,56
20180401|2018-01-30 15:00,30,64.24,64.32,64.2,64.31,38
20180401|2018-01-30 15:30,30,64.29,64.29,63.78,63.82,140
20180401|2018-01-30 16:00,30,63.87,63.87,63.87,63.87,1
20180401|2018-01-30 16:30,30,63.92,63.93,63.9,63.93,9
20180401|2018-01-30 19:00,31,63.73,63.86,63.73,63.82,22
20180401|2018-01-30 19:30,31,63.79,63.8,63.77,63.8,3
20180401|2018-01-30 20:00,31,63.75,63.75,63.71,63.74,10
20180401|2018-01-30 21:30,31,63.83,63.83,63.83,63.83,1
20180401|2018-01-30 22:30,31,63.8,63.8,63.8,63.8,10
20180401|2018-01-30 23:00,31,63.83,63.83,63.76,63.77,3
20180401|2018-01-30 23:30,31,63.76,63.77,63.75,63.77,10
20180401|2018-01-31 00:00,31,63.8,63.83,63.8,63.83,12
20180401|2018-01-31 00:30,31,63.86,63.99,63.86,63.91,64
20180401|2018-01-31 01:00,31,63.93,63.99,63.93,63.97,8
20180401|2018-01-31 01:30,31,64,64.04,64,64,13
20180401|2018-01-31 02:00,31,63.97,64.06,63.91,64,31
20180401|2018-01-31 02:30,31,63.98,63.98,63.87,63.89,14
20180401|2018-01-31 03:00,31,63.89,63.93,63.81,63.93,47
20180401|2018-01-31 03:30,31,63.97,64.01,63.89,63.98,32
20180401|2018-01-31 04:00,31,63.98,64.09,63.96,64.07,31
20180401|2018-01-31 04:30,31,64.07,64.09,63.96,63.97,25
20180401|2018-01-31 05:00,31,64,64.02,63.99,64,6
20180401|2018-01-31 05:30,31,64.02,64.02,63.95,63.95,11
20180401|2018-01-31 06:00,31,63.96,63.98,63.84,63.9,34
20180401|2018-01-31 06:30,31,63.89,64.01,63.89,64.01,50
20180401|2018-01-31 07:00,31,63.99,64.09,63.95,64.06,126
20180401|2018-01-31 07:30,31,64.04,64.2,64.03,64.19,81
20180401|2018-01-31 08:00,31,64.19,64.25,64.08,64.25,131
20180401|2018-01-31 08:30,31,64.24,64.28,64.2,64.21,120
20180401|2018-01-31 09:00,31,64.18,64.23,64.1,64.1,141
20180401|2018-01-31 09:30,31,64.1,64.28,63.78,64.16,871
20180401|2018-01-31 10:00,31,64.12,64.16,63.69,64.11,513
20180401|2018-01-31 10:30,31,64.11,64.47,64.02,64.4,457
20180401|2018-01-31 11:00,31,64.37,64.51,64.18,64.21,206
20180401|2018-01-31 11:30,31,64.22,64.3,64.14,64.3,73
20180401|2018-01-31 12:00,31,64.3,64.45,64.3,64.39,97
20180401|2018-01-31 12:30,31,64.38,64.43,64.17,64.17,82
20180401|2018-01-31 13:00,31,64.35,64.61,64.23,64.54,479
20180401|2018-01-31 13:30,31,64.51,64.58,64.46,64.58,34
20180401|2018-01-31 14:00,31,64.6,64.67,64.55,64.66,23
20180401|2018-01-31 14:30,31,64.68,64.71,64.65,64.65,30
20180401|2018-01-31 15:00,31,64.61,64.66,64.61,64.66,10
20180401|2018-01-31 15:30,31,64.61,64.62,64.61,64.61,17
20180401|2018-01-31 16:00,31,64.53,64.53,64.53,64.53,1
20180401|2018-01-31 16:30,31,64.54,64.54,64.53,64.53,3
20180401|2018-01-31 19:00,1,64.65,64.67,64.6,64.62,48
20180401|2018-01-31 19:30,1,64.64,64.67,64.59,64.61,16
20180401|2018-01-31 20:00,1,64.58,64.61,64.58,64.61,7
20180401|2018-01-31 20:30,1,64.6,64.6,64.54,64.54,12
20180401|2018-01-31 21:30,1,64.65,64.65,64.61,64.61,5
20180401|2018-01-31 22:00,1,64.61,64.65,64.6,64.65,6
20180401|2018-01-31 23:00,1,64.63,64.63,64.63,64.63,1
20180401|2018-02-01 00:00,1,64.62,64.62,64.61,64.61,3
20180401|2018-02-01 01:00,1,64.59,64.61,64.52,64.52,12
20180401|2018-02-01 01:30,1,64.49,64.5,64.46,64.46,6
20180401|2018-02-01 02:00,1,64.47,64.85,64.45,64.81,173
20180401|2018-02-01 02:30,1,64.79,64.79,64.73,64.76,45
20180401|2018-02-01 03:00,1,64.78,65.04,64.78,65.02,253
20180401|2018-02-01 03:30,1,64.94,65.21,64.92,65.18,561
20180401|2018-02-01 04:00,1,65.18,65.21,65.1,65.1,186
20180401|2018-02-01 04:30,1,65.09,65.15,65.05,65.15,94
20180401|2018-02-01 05:00,1,65.14,65.14,65.01,65.02,37
20180401|2018-02-01 05:30,1,65.02,65.04,64.91,64.94,77
20180401|2018-02-01 06:00,1,64.95,65.02,64.89,64.97,74
20180401|2018-02-01 06:30,1,64.98,65.11,64.94,65.11,86
20180401|2018-02-01 07:00,1,65.09,65.31,65.09,65.24,219
20180401|2018-02-01 07:30,1,65.2,65.25,65.09,65.24,199
20180401|2018-02-01 08:00,1,65.24,65.39,65.05,65.15,459
20180401|2018-02-01 08:30,1,65.13,65.31,64.99,65.15,325
20180401|2018-02-01 09:00,1,65.15,65.26,65.12,65.21,129
20180401|2018-02-01 09:30,1,65.17,65.47,65.07,65.38,484
20180401|2018-02-01 10:00,1,65.36,65.36,64.83,64.93,1045
20180401|2018-02-01 10:30,1,64.95,65.27,64.85,65.22,473
20180401|2018-02-01 11:00,1,65.25,65.34,65.15,65.19,189
20180401|2018-02-01 11:30,1,65.2,65.29,65.18,65.21,58
20180401|2018-02-01 12:00,1,65.23,65.33,65.23,65.32,103
20180401|2018-02-01 12:30,1,65.33,65.37,65.25,65.3,623
20180401|2018-02-01 13:00,1,65.29,65.57,65.25,65.56,1776
20180401|2018-02-01 13:30,1,65.54,65.63,65.46,65.63,155
20180401|2018-02-01 14:00,1,65.64,65.76,65.63,65.72,75
20180401|2018-02-01 14:30,1,65.75,65.95,65.75,65.79,224
20180401|2018-02-01 15:00,1,65.8,65.8,65.74,65.74,15
20180401|2018-02-01 15:30,1,65.81,65.88,65.71,65.71,25
20180401|2018-02-01 16:00,1,65.72,65.79,65.71,65.73,41
20180401|2018-02-01 16:30,1,65.73,65.73,65.73,65.73,1
20180401|2018-02-01 19:00,2,65.96,65.96,65.75,65.83,305
20180401|2018-02-01 19:30,2,65.77,65.79,65.77,65.79,2
20180401|2018-02-01 20:00,2,65.81,65.83,65.78,65.78,8
20180401|2018-02-01 20:30,2,65.86,65.86,65.84,65.85,8
20180401|2018-02-01 21:00,2,65.85,65.87,65.76,65.83,27
20180401|2018-02-01 21:30,2,65.81,65.82,65.81,65.81,4
20180401|2018-02-01 22:00,2,65.8,65.82,65.8,65.82,50
20180401|2018-02-01 22:30,2,65.82,65.82,65.8,65.8,6
20180401|2018-02-02 00:00,2,65.85,65.85,65.85,65.85,3
20180401|2018-02-02 00:30,2,65.87,65.87,65.79,65.82,35
20180401|2018-02-02 01:30,2,65.86,65.95,65.86,65.94,20
20180401|2018-02-02 02:00,2,65.87,65.95,65.8,65.9,78
20180401|2018-02-02 02:30,2,65.89,65.89,65.72,65.79,82
20180401|2018-02-02 03:00,2,65.72,65.75,65.63,65.66,40
20180401|2018-02-02 03:30,2,65.64,65.79,65.64,65.68,40
20180401|2018-02-02 04:00,2,65.66,65.66,65.5,65.61,81
20180401|2018-02-02 04:30,2,65.58,65.65,65.57,65.64,18
20180401|2018-02-02 05:00,2,65.63,65.63,65.48,65.49,71
20180401|2018-02-02 05:30,2,65.52,65.52,65.43,65.44,196
20180401|2018-02-02 06:00,2,65.47,65.47,65.37,65.43,64
20180401|2018-02-02 06:30,2,65.46,65.51,65.37,65.42,51
20180401|2018-02-02 07:00,2,65.42,65.78,65.42,65.74,119
20180401|2018-02-02 07:30,2,65.76,65.77,65.31,65.43,457
20180401|2018-02-02 08:00,2,65.37,65.4,64.93,65.17,962
20180401|2018-02-02 08:30,2,65.14,65.14,64.29,64.44,1442
20180401|2018-02-02 09:00,2,64.44,64.57,64.23,64.57,824
20180401|2018-02-02 09:30,2,64.53,64.57,64.32,64.36,209
20180401|2018-02-02 10:00,2,64.36,64.51,64.18,64.45,451
20180401|2018-02-02 10:30,2,64.45,64.48,64.33,64.41,160
20180401|2018-02-02 11:00,2,64.44,64.86,64.42,64.78,246
20180401|2018-02-02 11:30,2,64.79,64.95,64.79,64.91,237
20180401|2018-02-02 12:00,2,64.87,65.2,64.75,65.16,337
20180401|2018-02-02 12:30,2,65.2,65.4,65.16,65.31,277
20180401|2018-02-02 13:00,2,65.34,65.34,64.9,65,524
20180401|2018-02-02 13:30,2,64.98,65.05,64.91,65.02,293
20180401|2018-02-02 14:00,2,65,65.07,65,65.05,57
20180401|2018-02-02 14:30,2,64.98,64.98,64.68,64.69,45
20180401|2018-02-02 15:00,2,64.72,64.73,64.64,64.65,68
20180401|2018-02-02 15:30,2,64.66,64.7,64.66,64.69,16
20180401|2018-02-02 16:00,2,64.72,64.74,64.71,64.74,10
20180401|2018-02-04 17:00,5,64.58,64.63,64.53,64.58,6
20180401|2018-02-04 18:00,5,64.47,64.47,64.44,64.44,2
20180401|2018-02-04 19:30,5,64.56,64.57,64.55,64.55,5
20180401|2018-02-04 20:00,5,64.46,64.49,64.44,64.44,9
20180401|2018-02-04 20:30,5,64.38,64.38,64.24,64.32,32
20180401|2018-02-04 21:00,5,64.27,64.28,64.27,64.28,3
20180401|2018-02-04 21:30,5,64.38,64.41,64.38,64.41,2
20180401|2018-02-04 22:30,5,64.42,64.42,64.42,64.42,1
20180401|2018-02-04 23:00,5,64.39,64.46,64.39,64.46,3
20180401|2018-02-04 23:30,5,64.44,64.5,64.44,64.49,4
20180401|2018-02-05 00:00,5,64.51,64.52,64.51,64.52,3
20180401|2018-02-05 01:00,5,64.49,64.58,64.47,64.53,11
20180401|2018-02-05 01:30,5,64.55,64.55,64.5,64.5,7
20180401|2018-02-05 02:00,5,64.55,64.61,64.38,64.38,24
20180401|2018-02-05 02:30,5,64.32,64.57,64.26,64.53,92
20180401|2018-02-05 03:00,5,64.51,64.73,64.51,64.68,111
20180401|2018-02-05 03:30,5,64.69,64.82,64.69,64.74,125
20180401|2018-02-05 04:00,5,64.77,64.96,64.77,64.85,191
20180401|2018-02-05 04:30,5,64.82,64.88,64.8,64.82,164
20180401|2018-02-05 05:00,5,64.83,64.83,64.7,64.75,35
20180401|2018-02-05 05:30,5,64.77,64.77,64.59,64.59,25
20180401|2018-02-05 06:00,5,64.58,64.58,64.35,64.37,135
20180401|2018-02-05 06:30,5,64.41,64.46,64.33,64.44,203
20180401|2018-02-05 07:00,5,64.43,64.66,64.39,64.56,203
20180401|2018-02-05 07:30,5,64.61,64.69,64.52,64.6,80
20180401|2018-02-05 08:00,5,64.59,64.68,64.42,64.63,259
20180401|2018-02-05 08:30,5,64.63,64.75,64.18,64.24,1239
20180401|2018-02-05 09:00,5,64.28,64.56,64.16,64.42,624
20180401|2018-02-05 09:30,5,64.42,64.91,64.35,64.71,693
20180401|2018-02-05 10:00,5,64.75,64.82,64.63,64.8,325
20180401|2018-02-05 10:30,5,64.78,64.82,64.46,64.55,199
20180401|2018-02-05 11:00,5,64.56,64.59,63.95,63.98,1048
20180401|2018-02-05 11:30,5,63.95,64.03,63.89,63.92,428
20180401|2018-02-05 12:00,5,63.91,63.92,63.34,63.43,861
20180401|2018-02-05 12:30,5,63.43,63.67,63.32,63.67,1056
20180401|2018-02-05 13:00,5,63.68,63.88,63.57,63.75,722
20180401|2018-02-05 13:30,5,63.76,63.78,63.55,63.55,78
20180401|2018-02-05 14:00,5,63.55,63.62,63.26,63.56,178
20180401|2018-02-05 14:30,5,63.52,63.52,63.32,63.39,153
20180401|2018-02-05 15:00,5,63.45,63.51,63.27,63.27,90
20180401|2018-02-05 15:30,5,63.24,63.33,63.13,63.2,84
20180401|2018-02-05 16:00,5,63.13,63.15,63.13,63.15,2
20180401|2018-02-05 16:30,5,63.11,63.11,63.11,63.11,2
20180401|2018-02-05 19:00,6,63.26,63.26,63.16,63.19,13
20180401|2018-02-05 19:30,6,63.17,63.17,63.05,63.05,274
20180401|2018-02-05 20:00,6,63.02,63.1,63.02,63.04,279
20180401|2018-02-05 20:30,6,63.04,63.11,63.01,63.11,80
20180401|2018-02-05 21:00,6,63.16,63.16,63.08,63.1,4
20180401|2018-02-05 21:30,6,63.16,63.16,63.11,63.12,8
20180401|2018-02-05 22:00,6,63.12,63.12,63.04,63.07,38
20180401|2018-02-05 22:30,6,63.09,63.09,63.09,63.09,2
20180401|2018-02-05 23:00,6,63.04,63.15,63.04,63.11,15
20180401|2018-02-05 23:30,6,63.21,63.24,63.18,63.24,112
20180401|2018-02-06 00:00,6,63.23,63.24,63.19,63.21,243
20180401|2018-02-06 00:30,6,63.21,63.22,63.14,63.15,314
20180401|2018-02-06 01:00,6,63.16,63.33,63.16,63.3,39
20180401|2018-02-06 01:30,6,63.33,63.33,63.27,63.33,27
20180401|2018-02-06 02:00,6,63.23,63.5,63.23,63.44,120
20180401|2018-02-06 02:30,6,63.43,63.59,63.34,63.54,115
20180401|2018-02-06 03:00,6,63.52,63.62,63.49,63.51,63
20180401|2018-02-06 03:30,6,63.48,63.51,63.36,63.41,175
20180401|2018-02-06 04:00,6,63.35,63.37,63.2,63.36,114
20180401|2018-02-06 04:30,6,63.34,63.52,63.32,63.51,35
20180401|2018-02-06 05:00,6,63.51,63.56,63.36,63.4,23
20180401|2018-02-06 05:30,6,63.35,63.36,63.23,63.23,70
20180401|2018-02-06 06:00,6,63.2,63.2,62.81,62.94,751
20180401|2018-02-06 06:30,6,62.92,63.09,62.92,63.06,118
20180401|2018-02-06 07:00,6,63.06,63.06,62.88,63.03,128
20180401|2018-02-06 07:30,6,63.03,63.16,62.94,63.15,215
20180401|2018-02-06 08:00,6,63.14,63.18,62.99,63.06,477
20180401|2018-02-06 08:30,6,63.01,63.93,62.97,63.86,1953
20180401|2018-02-06 09:00,6,63.88,63.89,63.47,63.6,769
20180401|2018-02-06 09:30,6,63.59,63.62,63.34,63.46,336
20180401|2018-02-06 10:00,6,63.41,63.51,63.28,63.38,673
20180401|2018-02-06 10:30,6,63.36,63.65,63.35,63.51,533
20180401|2018-02-06 11:00,6,63.5,63.61,63.39,63.61,320
20180401|2018-02-06 11:30,6,63.65,63.76,63.52,63.58,310
20180401|2018-02-06 12:00,6,63.56,63.61,63.44,63.46,181
20180401|2018-02-06 12:30,6,63.47,63.48,63.15,63.15,483
20180401|2018-02-06 13:00,6,63.16,63.31,63.02,63.05,732
20180401|2018-02-06 13:30,6,63.06,63.17,62.97,63.16,228
20180401|2018-02-06 14:00,6,63.15,63.34,63.15,63.22,137
20180401|2018-02-06 14:30,6,63.26,63.28,63.13,63.14,87
20180401|2018-02-06 15:00,6,63.19,63.19,63.07,63.12,31
20180401|2018-02-06 15:30,6,63.13,63.64,63.13,63.63,159
20180401|2018-02-06 16:00,6,63.6,63.68,63.6,63.67,26
20180401|2018-02-06 16:30,6,63.58,63.59,63.57,63.59,22
20180401|2018-02-06 19:00,7,63.59,63.59,63.53,63.53,12
20180401|2018-02-06 19:30,7,63.58,63.87,63.58,63.83,49
20180401|2018-02-06 20:00,7,63.83,63.83,63.8,63.8,18
20180401|2018-02-06 20:30,7,63.76,63.76,63.68,63.68,8
20180401|2018-02-06 21:00,7,63.67,63.67,63.59,63.59,7
20180401|2018-02-06 21:30,7,63.65,63.65,63.59,63.63,20
20180401|2018-02-06 22:00,7,63.59,63.64,63.59,63.62,26
20180401|2018-02-06 22:30,7,63.62,63.72,63.62,63.67,149
20180401|2018-02-06 23:00,7,63.67,63.68,63.64,63.65,85
20180401|2018-02-06 23:30,7,63.59,63.61,63.53,63.55,26
20180401|2018-02-07 00:00,7,63.51,63.57,63.46,63.51,39
20180401|2018-02-07 00:30,7,63.53,63.64,63.53,63.64,21
20180401|2018-02-07 01:00,7,63.61,63.67,63.6,63.6,7
20180401|2018-02-07 01:30,7,63.54,63.61,63.51,63.54,26
20180401|2018-02-07 02:00,7,63.47,63.48,63.28,63.38,458
20180401|2018-02-07 02:30,7,63.36,63.37,63.15,63.3,222
20180401|2018-02-07 03:00,7,63.27,63.29,63.1,63.12,420
20180401|2018-02-07 03:30,7,63.18,63.19,62.91,63,100
20180401|2018-02-07 04:00,7,63.06,63.1,62.97,62.97,26
20180401|2018-02-07 04:30,7,62.99,63,62.78,62.83,182
20180401|2018-02-07 05:00,7,62.84,62.91,62.84,62.9,58
20180401|2018-02-07 05:30,7,62.91,63,62.9,62.92,89
20180401|2018-02-07 06:00,7,62.94,63,62.63,62.75,343
20180401|2018-02-07 06:30,7,62.74,62.86,62.72,62.84,432
20180401|2018-02-07 07:00,7,62.81,63,62.79,62.87,447
20180401|2018-02-07 07:30,7,62.88,62.95,62.82,62.94,360
20180401|2018-02-07 08:00,7,62.93,63.3,62.76,63.29,497
20180401|2018-02-07 08:30,7,63.28,63.61,63.19,63.59,1499
20180401|2018-02-07 09:00,7,63.61,63.64,63.28,63.44,444
20180401|2018-02-07 09:30,7,63.41,63.41,62.03,62.08,2855
20180401|2018-02-07 10:00,7,62.09,62.09,61.63,61.88,1640
20180401|2018-02-07 10:30,7,61.87,61.9,61.41,61.75,818
20180401|2018-02-07 11:00,7,61.72,61.72,61.49,61.6,316
20180401|2018-02-07 11:30,7,61.61,61.61,61.18,61.3,415
20180401|2018-02-07 12:00,7,61.33,61.5,61.15,61.34,343
20180401|2018-02-07 12:30,7,61.3,61.35,61.07,61.26,190
20180401|2018-02-07 13:00,7,61.24,61.71,61.16,61.55,3911
20180401|2018-02-07 13:30,7,61.55,61.63,61.44,61.48,266
20180401|2018-02-07 14:00,7,61.48,61.63,61.48,61.6,73
20180401|2018-02-07 14:30,7,61.51,61.59,61.44,61.44,27
20180401|2018-02-07 15:00,7,61.5,61.5,61.2,61.3,129
20180401|2018-02-07 15:30,7,61.31,61.53,61.29,61.53,46
20180401|2018-02-07 16:30,7,61.44,61.44,61.44,61.44,1
20180401|2018-02-07 19:00,8,61.37,61.41,61.2,61.2,27
20180401|2018-02-07 19:30,8,61.21,61.26,61.11,61.26,56
20180401|2018-02-07 20:00,8,61.22,61.25,61.22,61.23,84
20180401|2018-02-07 20:30,8,61.25,61.35,61.24,61.35,17
20180401|2018-02-07 21:00,8,61.36,61.41,61.3,61.32,37
20180401|2018-02-07 21:30,8,61.3,61.42,61.3,61.41,65
20180401|2018-02-07 22:00,8,61.41,61.41,61.36,61.36,5
20180401|2018-02-07 22:30,8,61.32,61.32,61.16,61.19,82
20180401|2018-02-07 23:00,8,61.24,61.36,61.23,61.36,25
20180401|2018-02-07 23:30,8,61.36,61.45,61.33,61.42,28
20180401|2018-02-08 00:00,8,61.45,61.49,61.39,61.46,10
20180401|2018-02-08 00:30,8,61.42,61.42,61.36,61.38,16
20180401|2018-02-08 01:00,8,61.45,61.54,61.45,61.54,24
20180401|2018-02-08 01:30,8,61.41,61.42,61.38,61.38,39
20180401|2018-02-08 02:00,8,61.4,61.43,61.26,61.28,111
20180401|2018-02-08 02:30,8,61.24,61.33,61.2,61.21,102
20180401|2018-02-08 03:00,8,61.17,61.47,61.16,61.43,137
20180401|2018-02-08 03:30,8,61.45,61.49,61.34,61.35,116
20180401|2018-02-08 04:00,8,61.33,61.33,61.01,61.02,264
20180401|2018-02-08 04:30,8,61.02,61.22,61.02,61.22,22
20180401|2018-02-08 05:00,8,61.22,61.27,61.07,61.08,68
20180401|2018-02-08 05:30,8,61.09,61.09,60.92,61.05,126
20180401|2018-02-08 06:00,8,61.05,61.12,60.9,61.01,147
20180401|2018-02-08 06:30,8,60.99,61.11,60.93,61.09,89
20180401|2018-02-08 07:00,8,61.09,61.1,60.86,61.06,174
20180401|2018-02-08 07:30,8,61.07,61.55,61.06,61.51,614
20180401|2018-02-08 08:00,8,61.52,61.81,61.28,61.76,790
20180401|2018-02-08 08:30,8,61.77,61.81,61.39,61.47,429
20180401|2018-02-08 09:00,8,61.46,61.48,61.06,61.33,1187
20180401|2018-02-08 09:30,8,61.32,61.34,61.04,61.17,345
20180401|2018-02-08 10:00,8,61.14,61.32,60.48,60.52,1171
20180401|2018-02-08 10:30,8,60.52,60.93,60.45,60.8,1217
20180401|2018-02-08 11:00,8,60.79,60.85,60.63,60.67,211
20180401|2018-02-08 11:30,8,60.73,61.01,60.56,60.67,627
20180401|2018-02-08 12:00,8,60.66,60.99,60.63,60.88,409
20180401|2018-02-08 12:30,8,60.86,61.11,60.84,60.99,355
20180401|2018-02-08 13:00,8,60.92,61.09,60.77,60.97,332
20180401|2018-02-08 13:30,8,60.97,60.99,60.75,60.8,65
20180401|2018-02-08 14:00,8,60.8,60.8,60.42,60.43,379
20180401|2018-02-08 14:30,8,60.44,60.45,60.1,60.11,331
20180401|2018-02-08 15:00,8,60.14,60.25,60.14,60.24,188
20180401|2018-02-08 15:30,8,60.24,60.28,60.23,60.23,122
20180401|2018-02-08 16:00,8,60.25,60.25,60.25,60.25,2
20180401|2018-02-08 19:00,9,60.37,60.42,60.35,60.39,25
20180401|2018-02-08 19:30,9,60.4,60.46,60.39,60.39,36
20180401|2018-02-08 20:00,9,60.37,60.37,60.28,60.28,16
20180401|2018-02-08 20:30,9,60.3,60.3,60.29,60.3,52
20180401|2018-02-08 21:00,9,60.32,60.36,60.32,60.36,2
20180401|2018-02-08 21:30,9,60.37,60.43,60.37,60.42,26
20180401|2018-02-08 22:00,9,60.37,60.38,60.36,60.36,3
20180401|2018-02-08 22:30,9,60.36,60.38,60.34,60.35,8
20180401|2018-02-08 23:00,9,60.34,60.34,60.28,60.28,12
20180401|2018-02-08 23:30,9,60.33,60.37,60.33,60.35,11
20180401|2018-02-09 00:00,9,60.36,60.39,60.36,60.39,9
20180401|2018-02-09 00:30,9,60.38,60.38,60.38,60.38,3
20180401|2018-02-09 01:00,9,60.42,60.42,60.35,60.35,7
20180401|2018-02-09 01:30,9,60.37,60.4,60.29,60.39,33
20180401|2018-02-09 02:00,9,60.42,60.42,60.3,60.3,349
20180401|2018-02-09 02:30,9,60.31,60.46,60.27,60.46,332
20180401|2018-02-09 03:00,9,60.41,60.57,60.41,60.51,77
20180401|2018-02-09 03:30,9,60.51,60.58,60.47,60.57,77
20180401|2018-02-09 04:00,9,60.59,60.6,60.39,60.39,71
20180401|2018-02-09 04:30,9,60.43,60.44,60.29,60.34,44
20180401|2018-02-09 05:00,9,60.38,60.42,60.3,60.33,71
20180401|2018-02-09 05:30,9,60.3,60.31,60.2,60.29,154
20180401|2018-02-09 06:00,9,60.33,60.36,60.28,60.31,33
20180401|2018-02-09 06:30,9,60.24,60.24,60.04,60.11,722
20180401|2018-02-09 07:00,9,60.04,60.21,59.99,60.17,783
20180401|2018-02-09 07:30,9,60.13,60.44,60.07,60.41,96
20180401|2018-02-09 08:00,9,60.4,60.46,60.2,60.22,267
20180401|2018-02-09 08:30,9,60.22,60.38,59.91,60.31,1489
20180401|2018-02-09 09:00,9,60.31,60.32,59.94,59.99,662
20180401|2018-02-09 09:30,9,60.02,60.02,59.54,59.58,1420
20180401|2018-02-09 10:00,9,59.57,59.7,59.44,59.56,529
20180401|2018-02-09 10:30,9,59.52,59.69,59.38,59.38,290
20180401|2018-02-09 11:00,9,59.38,59.39,58.95,59.15,848
20180401|2018-02-09 11:30,9,59.1,59.18,58.82,58.99,396
20180401|2018-02-09 12:00,9,59,59,58.61,58.61,363
20180401|2018-02-09 12:30,9,58.59,58.72,57.9,58.67,1419
20180401|2018-02-09 13:00,9,58.67,59.5,58.64,58.86,1736
20180401|2018-02-09 13:30,9,58.86,58.95,58.57,58.68,574
20180401|2018-02-09 14:00,9,58.64,58.86,58.64,58.84,683
20180401|2018-02-09 14:30,9,58.85,59.06,58.83,58.98,481
20180401|2018-02-09 15:00,9,58.98,59.03,58.98,59,29
20180401|2018-02-09 15:30,9,59.02,59.02,58.91,58.92,17
20180401|2018-02-11 17:00,12,58.93,59.02,58.93,58.96,23
20180401|2018-02-11 17:30,12,59.14,59.14,59.14,59.14,1
20180401|2018-02-11 18:00,12,59.26,59.26,59.26,59.26,1
20180401|2018-02-11 18:30,12,59.24,59.45,59.24,59.45,28
20180401|2018-02-11 19:00,12,59.5,59.55,59.47,59.5,10
20180401|2018-02-11 19:30,12,59.57,59.59,59.57,59.59,2
20180401|2018-02-11 20:00,12,59.5,59.76,59.44,59.71,235
20180401|2018-02-11 20:30,12,59.67,59.67,59.64,59.64,8
20180401|2018-02-11 21:00,12,59.66,59.66,59.65,59.65,6
20180401|2018-02-11 21:30,12,59.62,59.62,59.6,59.62,4
20180401|2018-02-11 22:00,12,59.62,59.65,59.62,59.65,9
20180401|2018-02-11 22:30,12,59.64,59.65,59.6,59.61,9
20180401|2018-02-11 23:00,12,59.62,59.62,59.56,59.57,8
20180401|2018-02-11 23:30,12,59.57,59.59,59.56,59.59,6
20180401|2018-02-12 00:00,12,59.62,59.65,59.62,59.65,8
20180401|2018-02-12 00:30,12,59.66,59.67,59.62,59.67,112
20180401|2018-02-12 01:00,12,59.67,59.85,59.65,59.81,194
20180401|2018-02-12 01:30,12,59.8,59.8,59.6,59.6,423
20180401|2018-02-12 02:00,12,59.59,59.95,59.54,59.91,225
20180401|2018-02-12 02:30,12,59.89,60.22,59.82,60.21,392
20180401|2018-02-12 03:00,12,60.21,60.6,60.15,60.35,498
20180401|2018-02-12 03:30,12,60.38,60.38,60.11,60.18,161
20180401|2018-02-12 04:00,12,60.16,60.18,59.9,59.94,295
20180401|2018-02-12 04:30,12,59.99,60.31,59.99,60.2,91
20180401|2018-02-12 05:00,12,60.16,60.17,59.95,59.97,228
20180401|2018-02-12 05:30,12,59.96,60.03,59.92,60.01,23
20180401|2018-02-12 06:00,12,60,60.04,59.85,59.85,88
20180401|2018-02-12 06:30,12,59.83,60.04,59.82,60.03,51
20180401|2018-02-12 07:00,12,59.98,60.21,59.96,60.11,169
20180401|2018-02-12 07:30,12,60.07,60.13,59.94,59.99,101
20180401|2018-02-12 08:00,12,60.01,60.01,59.61,59.62,536
20180401|2018-02-12 08:30,12,59.61,60.14,59.59,59.76,711
20180401|2018-02-12 09:00,12,59.78,60.08,59.42,59.53,919
20180401|2018-02-12 09:30,12,59.52,59.88,59.45,59.82,403
20180401|2018-02-12 10:00,12,59.8,59.82,59.54,59.58,387
20180401|2018-02-12 10:30,12,59.58,59.71,59.41,59.6,653
20180401|2018-02-12 11:00,12,59.62,59.96,59.52,59.7,384
20180401|2018-02-12 11:30,12,59.72,59.74,59.56,59.59,286
20180401|2018-02-12 12:00,12,59.65,59.65,59.43,59.55,120
20180401|2018-02-12 12:30,12,59.54,59.62,59.46,59.61,159
20180401|2018-02-12 13:00,12,59.61,59.62,59.05,59.07,805
20180401|2018-02-12 13:30,12,59.05,59.22,59.02,59.1,111
20180401|2018-02-12 14:00,12,59.1,59.17,59.09,59.16,209
20180401|2018-02-12 14:30,12,59.11,59.14,59.06,59.12,40
20180401|2018-02-12 15:00,12,59.1,59.15,59.08,59.15,21
20180401|2018-02-12 15:30,12,59.13,59.17,59.11,59.12,164
20180401|2018-02-12 16:00,12,59.17,59.17,59.03,59.08,56
20180401|2018-02-12 16:30,12,59.09,59.09,59.09,59.09,1
20180401|2018-02-12 19:00,13,59.23,59.23,59.23,59.23,1
20180401|2018-02-12 19:30,13,59.26,59.36,59.26,59.36,3
20180401|2018-02-12 20:00,13,59.41,59.5,59.41,59.5,15
20180401|2018-02-12 20:30,13,59.47,59.49,59.44,59.45,9
20180401|2018-02-12 21:00,13,59.47,59.52,59.45,59.47,12
20180401|2018-02-12 21:30,13,59.48,59.48,59.44,59.46,5
20180401|2018-02-12 22:30,13,59.38,59.39,59.37,59.39,13
20180401|2018-02-12 23:00,13,59.34,59.39,59.33,59.39,11
20180401|2018-02-12 23:30,13,59.36,59.4,59.36,59.38,10
20180401|2018-02-13 00:00,13,59.37,59.39,59.37,59.39,7
20180401|2018-02-13 00:30,13,59.42,59.45,59.38,59.39,105
20180401|2018-02-13 01:00,13,59.4,59.5,59.4,59.47,16
20180401|2018-02-13 01:30,13,59.41,59.46,59.38,59.44,35
20180401|2018-02-13 02:00,13,59.36,59.45,59.22,59.43,88
20180401|2018-02-13 02:30,13,59.43,59.45,59.19,59.21,67
20180401|2018-02-13 03:00,13,59.23,59.23,58.81,58.84,222
20180401|2018-02-13 03:30,13,58.83,58.96,58.74,58.93,253
20180401|2018-02-13 04:00,13,58.92,59.08,58.92,59,124
20180401|2018-02-13 04:30,13,59.06,59.38,59.04,59.2,152
20180401|2018-02-13 05:00,13,59.19,59.19,58.98,58.99,162
20180401|2018-02-13 05:30,13,58.95,58.96,58.71,58.8,158
20180401|2018-02-13 06:00,13,58.8,58.97,58.74,58.97,77
20180401|2018-02-13 06:30,13,58.86,59.01,58.86,58.9,128
20180401|2018-02-13 07:00,13,58.84,58.85,58.67,58.7,218
20180401|2018-02-13 07:30,13,58.72,58.72,58.45,58.52,391
20180401|2018-02-13 08:00,13,58.51,58.67,58.51,58.59,229
20180401|2018-02-13 08:30,13,58.59,58.67,58.25,58.41,373
20180401|2018-02-13 09:00,13,58.47,58.78,58.37,58.62,450
20180401|2018-02-13 09:30,13,58.63,58.73,58.45,58.54,361
20180401|2018-02-13 10:00,13,58.54,58.68,58.3,58.57,640
20180401|2018-02-13 10:30,13,58.58,59.01,58.57,58.95,742
20180401|2018-02-13 11:00,13,58.98,59.2,58.81,59.04,510
20180401|2018-02-13 11:30,13,59.01,59.11,58.87,59.08,398
20180401|2018-02-13 12:00,13,59.12,59.3,59.04,59.13,290
20180401|2018-02-13 12:30,13,59.16,59.26,58.93,59,306
20180401|2018-02-13 13:00,13,59.04,59.14,58.95,59.04,492
20180401|2018-02-13 13:30,13,59.04,59.09,58.98,59.02,69
20180401|2018-02-13 14:00,13,59.01,59.06,59.01,59.06,145
20180401|2018-02-13 14:30,13,59.06,59.06,59,59.02,60
20180401|2018-02-13 15:00,13,59.01,59.02,58.95,58.96,45
20180401|2018-02-13 15:30,13,58.97,58.97,58.66,58.74,216
20180401|2018-02-13 16:00,13,58.82,58.87,58.82,58.87,5
20180401|2018-02-13 19:00,14,59.01,59.07,59.01,59.02,7
20180401|2018-02-13 19:30,14,59.08,59.1,59.03,59.1,14
20180401|2018-02-13 20:00,14,59.05,59.05,58.95,59,16
20180401|2018-02-13 20:30,14,59.04,59.04,58.98,59.02,11
20180401|2018-02-13 21:00,14,59.03,59.08,59.03,59.06,8
20180401|2018-02-13 21:30,14,59.05,59.05,59.02,59.02,5
20180401|2018-02-13 22:00,14,59.04,59.04,59.01,59.01,22
20180401|2018-02-13 22:30,14,59.02,59.03,59,59,17
20180401|2018-02-13 23:00,14,59.01,59.06,59.01,59.04,11
20180401|2018-02-13 23:30,14,59.02,59.02,59.02,59.02,4
20180401|2018-02-14 00:00,14,59.02,59.03,59.01,59.03,34
20180401|2018-02-14 00:30,14,59.02,59.02,59.02,59.02,6
20180401|2018-02-14 01:00,14,58.95,58.95,58.89,58.89,51
20180401|2018-02-14 01:30,14,58.88,58.88,58.8,58.81,35
20180401|2018-02-14 02:00,14,58.83,58.94,58.74,58.74,49
20180401|2018-02-14 02:30,14,58.73,58.74,58.62,58.72,61
20180401|2018-02-14 03:00,14,58.71,58.71,58.49,58.53,159
20180401|2018-02-14 03:30,14,58.54,58.58,58.44,58.56,77
20180401|2018-02-14 04:00,14,58.56,58.66,58.53,58.62,92
20180401|2018-02-14 04:30,14,58.67,58.7,58.58,58.58,30
20180401|2018-02-14 05:00,14,58.58,58.67,58.54,58.59,33
20180401|2018-02-14 05:30,14,58.6,58.67,58.54,58.63,21
20180401|2018-02-14 06:00,14,58.66,58.74,58.64,58.67,33
20180401|2018-02-14 06:30,14,58.62,58.64,58.57,58.59,17
20180401|2018-02-14 07:00,14,58.59,58.6,58.5,58.59,84
20180401|2018-02-14 07:30,14,58.47,58.56,58.11,58.47,1044
20180401|2018-02-14 08:00,14,58.45,58.52,58.24,58.3,257
20180401|2018-02-14 08:30,14,58.29,58.37,58.09,58.26,638
20180401|2018-02-14 09:00,14,58.28,58.67,58.2,58.55,451
20180401|2018-02-14 09:30,14,58.56,59.7,58.34,59.2,3687
20180401|2018-02-14 10:00,14,59.21,59.39,58.87,59.32,1318
20180401|2018-02-14 10:30,14,59.33,59.59,59.23,59.31,1444
20180401|2018-02-14 11:00,14,59.31,59.36,59.19,59.36,818
20180401|2018-02-14 11:30,14,59.36,59.52,59.33,59.47,778
20180401|2018-02-14 12:00,14,59.48,59.99,59.43,59.96,1574
20180401|2018-02-14 12:30,14,60,60.21,59.81,60.16,518
20180401|2018-02-14 13:00,14,60.17,60.55,60.17,60.48,1311
20180401|2018-02-14 13:30,14,60.47,60.77,60.41,60.65,816
20180401|2018-02-14 14:00,14,60.66,60.71,60.64,60.67,25
20180401|2018-02-14 14:30,14,60.66,60.66,60.55,60.55,406
20180401|2018-02-14 15:00,14,60.55,60.63,60.55,60.62,18
20180401|2018-02-14 15:30,14,60.61,60.66,60.59,60.6,129
20180401|2018-02-14 16:30,14,60.54,60.54,60.51,60.51,6
20180401|2018-02-14 19:00,15,60.72,60.9,60.72,60.89,83
20180401|2018-02-14 19:30,15,60.82,60.98,60.82,60.94,42
20180401|2018-02-14 20:00,15,60.94,61.08,60.93,61.05,86
20180401|2018-02-14 20:30,15,61.1,61.2,61.1,61.12,81
20180401|2018-02-14 21:00,15,61.13,61.19,61.13,61.18,16
20180401|2018-02-14 21:30,15,61.2,61.22,61.18,61.2,55
20180401|2018-02-14 22:00,15,61.22,61.29,61.21,61.22,90
20180401|2018-02-14 22:30,15,61.17,61.17,61.04,61.15,75
20180401|2018-02-14 23:00,15,61.16,61.19,61.11,61.14,116
20180401|2018-02-14 23:30,15,61.19,61.36,61.19,61.32,27
20180401|2018-02-15 00:00,15,61.33,61.34,61.25,61.34,14
20180401|2018-02-15 00:30,15,61.36,61.42,61.32,61.34,177
20180401|2018-02-15 01:00,15,61.28,61.4,61.2,61.33,171
20180401|2018-02-15 01:30,15,61.34,61.35,61.23,61.23,147
20180401|2018-02-15 02:00,15,61.23,61.23,61.03,61.06,329
20180401|2018-02-15 02:30,15,61.04,61.1,60.88,61.06,201
20180401|2018-02-15 03:00,15,61.03,61.03,60.8,60.8,187
20180401|2018-02-15 03:30,15,60.79,61.11,60.73,61.04,340
20180401|2018-02-15 04:00,15,61.02,61.05,60.85,60.87,36
20180401|2018-02-15 04:30,15,60.83,60.87,60.75,60.87,88
20180401|2018-02-15 05:00,15,60.82,60.83,60.65,60.7,176
20180401|2018-02-15 05:30,15,60.64,60.68,60.35,60.42,365
20180401|2018-02-15 06:00,15,60.41,60.5,60.25,60.25,538
20180401|2018-02-15 06:30,15,60.24,60.5,60.19,60.45,314
20180401|2018-02-15 07:00,15,60.44,60.52,60.24,60.27,174
20180401|2018-02-15 07:30,15,60.27,60.38,60.13,60.18,358
20180401|2018-02-15 08:00,15,60.16,60.21,59.97,60.1,850
20180401|2018-02-15 08:30,15,60.11,60.44,59.87,60.39,875
20180401|2018-02-15 09:00,15,60.38,60.43,59.92,60.17,639
20180401|2018-02-15 09:30,15,60.16,60.16,59.74,59.77,1290
20180401|2018-02-15 10:00,15,59.76,60.22,59.6,60.19,959
20180401|2018-02-15 10:30,15,60.23,60.57,59.99,60.5,1138
20180401|2018-02-15 11:00,15,60.5,60.85,60.4,60.66,955
20180401|2018-02-15 11:30,15,60.65,61.05,60.56,61.04,645
20180401|2018-02-15 12:00,15,61.03,61.22,60.81,60.85,758
20180401|2018-02-15 12:30,15,60.8,60.9,60.64,60.75,632
20180401|2018-02-15 13:00,15,60.73,61.19,60.7,61.17,1628
20180401|2018-02-15 13:30,15,61.19,61.35,61.18,61.3,671
20180401|2018-02-15 14:00,15,61.3,61.46,61.3,61.39,424
20180401|2018-02-15 14:30,15,61.4,61.45,61.34,61.34,194
20180401|2018-02-15 15:00,15,61.36,61.36,61.23,61.24,37
20180401|2018-02-15 15:30,15,61.24,61.34,61.22,61.25,74
20180401|2018-02-15 16:00,15,61.25,61.25,61.19,61.24,7
20180401|2018-02-15 16:30,15,61.26,61.3,61.23,61.3,8
20180401|2018-02-15 19:00,16,61.31,61.36,61.28,61.33,35
20180401|2018-02-15 19:30,16,61.31,61.37,61.31,61.37,22
20180401|2018-02-15 20:00,16,61.38,61.38,61.38,61.38,1
20180401|2018-02-15 20:30,16,61.39,61.57,61.39,61.54,112
20180401|2018-02-15 21:00,16,61.53,61.67,61.53,61.67,27
20180401|2018-02-15 21:30,16,61.61,61.63,61.58,61.61,11
20180401|2018-02-15 22:00,16,61.58,61.59,61.53,61.53,6
20180401|2018-02-15 22:30,16,61.49,61.49,61.48,61.48,8
20180401|2018-02-15 23:00,16,61.51,61.6,61.51,61.56,10
20180401|2018-02-15 23:30,16,61.57,61.59,61.57,61.58,33
20180401|2018-02-16 00:00,16,61.56,61.56,61.51,61.52,12
20180401|2018-02-16 00:30,16,61.54,61.56,61.36,61.36,34
20180401|2018-02-16 01:00,16,61.41,61.41,61.3,61.33,43
20180401|2018-02-16 01:30,16,61.33,61.42,61.31,61.39,76
20180401|2018-02-16 02:00,16,61.43,61.73,61.43,61.62,425
20180401|2018-02-16 02:30,16,61.6,61.7,61.48,61.55,213
20180401|2018-02-16 03:00,16,61.58,61.73,61.58,61.61,119
20180401|2018-02-16 03:30,16,61.6,61.74,61.55,61.55,456
20180401|2018-02-16 04:00,16,61.52,61.57,61.39,61.41,132
20180401|2018-02-16 04:30,16,61.4,61.47,61.26,61.27,200
20180401|2018-02-16 05:00,16,61.3,61.38,61.25,61.34,277
20180401|2018-02-16 05:30,16,61.33,61.43,61.28,61.42,139
20180401|2018-02-16 06:00,16,61.36,61.36,61.17,61.25,120
20180401|2018-02-16 06:30,16,61.27,61.55,61.27,61.51,200
20180401|2018-02-16 07:00,16,61.51,61.51,61.25,61.29,129
20180401|2018-02-16 07:30,16,61.32,61.39,61.17,61.27,357
20180401|2018-02-16 08:00,16,61.27,61.27,60.91,61,1019
20180401|2018-02-16 08:30,16,61.03,61.23,60.89,61.01,957
20180401|2018-02-16 09:00,16,61.01,61.08,60.77,60.87,723
20180401|2018-02-16 09:30,16,60.87,61.13,60.86,60.94,791
20180401|2018-02-16 10:00,16,60.95,61.63,60.95,61.44,1692
20180401|2018-02-16 10:30,16,61.42,61.82,61.39,61.72,1538
20180401|2018-02-16 11:00,16,61.71,61.79,61.55,61.61,665
20180401|2018-02-16 11:30,16,61.62,61.88,61.59,61.63,486
20180401|2018-02-16 12:00,16,61.64,61.65,61.44,61.57,476
20180401|2018-02-16 12:30,16,61.56,61.71,61.22,61.28,1188
20180401|2018-02-16 13:00,16,61.29,61.66,61.22,61.61,2176
20180401|2018-02-16 13:30,16,61.61,61.72,61.49,61.55,767
20180401|2018-02-16 14:00,16,61.53,61.55,61.47,61.51,79
20180401|2018-02-16 14:30,16,61.52,61.57,61.5,61.52,69
20180401|2018-02-16 15:00,16,61.53,61.55,61.51,61.52,23
20180401|2018-02-16 15:30,16,61.56,61.56,61.47,61.53,92
20180401|2018-02-16 16:00,16,61.53,61.57,61.53,61.57,7
20180401|2018-02-18 17:00,19,61.51,61.62,61.51,61.57,9
20180401|2018-02-18 17:30,19,61.61,61.64,61.61,61.64,4
20180401|2018-02-18 18:00,19,61.7,61.73,61.68,61.73,9
20180401|2018-02-18 18:30,19,61.79,62.21,61.79,62.2,156
20180401|2018-02-18 19:00,19,62.17,62.28,62.17,62.23,23
20180401|2018-02-18 19:30,19,62.18,62.32,62.11,62.32,42
20180401|2018-02-18 20:00,19,62.3,62.31,62.16,62.16,39
20180401|2018-02-18 20:30,19,62.21,62.27,62.17,62.21,23
20180401|2018-02-18 21:00,19,62.27,62.31,62.27,62.29,110
20180401|2018-02-18 21:30,19,62.29,62.35,62.27,62.33,12
20180401|2018-02-18 22:00,19,62.34,62.35,62.33,62.35,7
20180401|2018-02-18 23:00,19,62.35,62.35,62.3,62.3,8
20180401|2018-02-18 23:30,19,62.3,62.32,62.25,62.29,16
20180401|2018-02-19 00:30,19,62.25,62.26,62.21,62.26,67
20180401|2018-02-19 01:00,19,62.24,62.25,62.11,62.14,84
20180401|2018-02-19 01:30,19,62.13,62.16,62.04,62.04,70
20180401|2018-02-19 02:00,19,62.09,62.13,62,62.06,342
20180401|2018-02-19 02:30,19,62.07,62.11,62.01,62.11,93
20180401|2018-02-19 03:00,19,62.13,62.18,62.01,62.04,99
20180401|2018-02-19 03:30,19,61.97,62,61.91,62,138
20180401|2018-02-19 04:00,19,62.03,62.08,61.99,62.08,124
20180401|2018-02-19 04:30,19,62.1,62.22,62.1,62.18,41
20180401|2018-02-19 05:00,19,62.17,62.17,62.07,62.11,24
20180401|2018-02-19 05:30,19,62.13,62.13,62.02,62.13,33
20180401|2018-02-19 06:00,19,62.16,62.16,61.99,61.99,74
20180401|2018-02-19 06:30,19,62.01,62.06,61.96,61.96,32
20180401|2018-02-19 07:00,19,61.97,62.06,61.96,62.01,46
20180401|2018-02-19 07:30,19,61.99,62.08,61.96,62,92
20180401|2018-02-19 08:00,19,62.01,62.17,61.96,62.08,270
20180401|2018-02-19 08:30,19,62.11,62.11,61.91,62.04,281
20180401|2018-02-19 09:00,19,62.05,62.07,61.94,61.94,147
20180401|2018-02-19 09:30,19,61.98,62.49,61.97,62.33,842
20180401|2018-02-19 10:00,19,62.34,62.48,62.23,62.41,474
20180401|2018-02-19 10:30,19,62.41,62.42,62.29,62.39,352
20180401|2018-02-19 11:00,19,62.39,62.4,62.24,62.29,234
20180401|2018-02-19 11:30,19,62.3,62.43,62.17,62.41,152
20180401|2018-02-19 12:00,19,62.4,62.56,62.4,62.46,301
20180401|2018-02-19 12:30,19,62.46,62.47,62.34,62.35,113
20180401|2018-02-19 13:00,19,62.35,62.35,62.31,62.32,41
20180401|2018-02-19 13:30,19,62.33,62.34,62.32,62.32,17
20180401|2018-02-19 14:00,19,62.32,62.34,62.3,62.34,4
20180401|2018-02-19 14:30,19,62.29,62.39,62.29,62.39,14
20180401|2018-02-19 15:00,19,62.35,62.36,62.35,62.35,7
20180401|2018-02-19 15:30,19,62.35,62.35,62.34,62.34,2
20180401|2018-02-19 16:00,19,62.35,62.37,62.35,62.37,4
20180401|2018-02-19 16:30,19,62.39,62.39,62.39,62.39,3
20180401|2018-02-19 19:00,20,62.48,62.48,62.2,62.22,42
20180401|2018-02-19 19:30,20,62.21,62.24,62.01,62.1,69
20180401|2018-02-19 20:00,20,62.03,62.05,61.97,62.05,32
20180401|2018-02-19 20:30,20,62.19,62.2,62.19,62.19,4
20180401|2018-02-19 21:00,20,62.18,62.22,62.18,62.2,37
20180401|2018-02-19 21:30,20,62.16,62.18,62.16,62.18,13
20180401|2018-02-19 22:00,20,62.22,62.24,62.21,62.24,18
20180401|2018-02-19 22:30,20,62.25,62.31,62.25,62.29,12
20180401|2018-02-19 23:00,20,62.25,62.25,62.25,62.25,2
20180401|2018-02-19 23:30,20,62.21,62.22,62.2,62.22,12
20180401|2018-02-20 00:00,20,62.21,62.21,62.21,62.21,12
20180401|2018-02-20 00:30,20,62.21,62.28,62.21,62.22,53
20180401|2018-02-20 01:00,20,62.29,62.32,62.24,62.24,19
20180401|2018-02-20 01:30,20,62.22,62.23,62.14,62.2,52
20180401|2018-02-20 02:00,20,62.15,62.21,62.04,62.14,97
20180401|2018-02-20 02:30,20,62.09,62.19,62.04,62.19,133
20180401|2018-02-20 03:00,20,62.18,62.26,62.05,62.05,185
20180401|2018-02-20 03:30,20,62.05,62.1,61.93,62,252
20180401|2018-02-20 04:00,20,62,62.07,61.78,61.82,332
20180401|2018-02-20 04:30,20,61.76,61.86,61.71,61.83,95
20180401|2018-02-20 05:00,20,61.81,61.84,61.69,61.79,144
20180401|2018-02-20 05:30,20,61.83,62.02,61.8,61.99,110
20180401|2018-02-20 06:00,20,61.98,62.12,61.9,62.02,154
20180401|2018-02-20 06:30,20,62.01,62.09,61.98,61.98,56
20180401|2018-02-20 07:00,20,61.98,61.98,61.86,61.93,87
20180401|2018-02-20 07:30,20,61.93,61.93,61.57,61.61,580
20180401|2018-02-20 08:00,20,61.59,61.82,61.59,61.71,404
20180401|2018-02-20 08:30,20,61.7,61.95,61.5,61.59,793
20180401|2018-02-20 09:00,20,61.59,61.86,61.5,61.75,672
20180401|2018-02-20 09:30,20,61.74,61.76,61.45,61.75,1470
20180401|2018-02-20 10:00,20,61.77,61.81,61.51,61.67,530
20180401|2018-02-20 10:30,20,61.68,62.3,61.63,62.16,2849
20180401|2018-02-20 11:00,20,62.2,62.42,62.13,62.18,733
20180401|2018-02-20 11:30,20,62.2,62.22,62.05,62.1,486
20180401|2018-02-20 12:00,20,62.1,62.13,61.76,61.83,774
20180401|2018-02-20 12:30,20,61.84,62.04,61.84,61.97,331
20180401|2018-02-20 13:00,20,62.01,62.06,61.69,61.85,880
20180401|2018-02-20 13:30,20,61.83,61.83,61.58,61.62,305
20180401|2018-02-20 14:00,20,61.65,61.65,61.52,61.57,139
20180401|2018-02-20 14:30,20,61.55,61.64,61.53,61.61,72
20180401|2018-02-20 15:00,20,61.62,61.64,61.6,61.6,19
20180401|2018-02-20 15:30,20,61.65,61.66,61.52,61.57,79
20180401|2018-02-20 16:00,20,61.58,61.61,61.52,61.52,6
20180401|2018-02-20 16:30,20,61.6,61.61,61.58,61.58,4
20180401|2018-02-20 19:00,21,61.56,61.56,61.22,61.32,165
20180401|2018-02-20 19:30,21,61.37,61.37,61.25,61.25,30
20180401|2018-02-20 20:00,21,61.34,61.34,61.34,61.34,3
20180401|2018-02-20 21:00,21,61.3,61.3,61.2,61.2,39
20180401|2018-02-20 21:30,21,61.21,61.21,61.14,61.15,11
20180401|2018-02-20 22:00,21,61.13,61.13,61.07,61.08,103
20180401|2018-02-20 22:30,21,61.05,61.1,61.05,61.07,24
20180401|2018-02-20 23:00,21,61.05,61.12,61.03,61.11,45
20180401|2018-02-20 23:30,21,61.11,61.11,61.09,61.09,6
20180401|2018-02-21 00:00,21,61.18,61.21,61.18,61.2,69
20180401|2018-02-21 00:30,21,61.17,61.22,61.16,61.21,42
20180401|2018-02-21 01:00,21,61.25,61.31,61.18,61.18,46
20180401|2018-02-21 01:30,21,61.14,61.24,61.14,61.19,129
20180401|2018-02-21 02:00,21,61.16,61.25,60.96,60.96,162
20180401|2018-02-21 02:30,21,60.95,61.05,60.93,61.04,310
20180401|2018-02-21 03:00,21,61.05,61.21,61.05,61.2,64
20180401|2018-02-21 03:30,21,61.21,61.25,61.1,61.23,110
20180401|2018-02-21 04:00,21,61.14,61.21,61.04,61.18,115
20180401|2018-02-21 04:30,21,61.17,61.31,61.15,61.28,97
20180401|2018-02-21 05:00,21,61.27,61.42,61.23,61.33,130
20180401|2018-02-21 05:30,21,61.32,61.37,61.26,61.35,190
20180401|2018-02-21 06:00,21,61.35,61.53,61.35,61.46,188
20180401|2018-02-21 06:30,21,61.47,61.49,61.39,61.45,63
20180401|2018-02-21 07:00,21,61.42,61.59,61.38,61.56,139
20180401|2018-02-21 07:30,21,61.57,61.57,61.3,61.36,327
20180401|2018-02-21 08:00,21,61.35,61.43,61.17,61.28,658
20180401|2018-02-21 08:30,21,61.29,61.66,61.14,61.46,1556
20180401|2018-02-21 09:00,21,61.45,61.59,61.38,61.42,448
20180401|2018-02-21 09:30,21,61.42,61.8,61.37,61.68,942
20180401|2018-02-21 10:00,21,61.7,61.71,61.45,61.64,900
20180401|2018-02-21 10:30,21,61.66,61.68,61.39,61.48,594
20180401|2018-02-21 11:00,21,61.51,61.7,61.51,61.58,601
20180401|2018-02-21 11:30,21,61.6,61.61,61.52,61.56,81
20180401|2018-02-21 12:00,21,61.56,61.61,61.5,61.6,87
20180401|2018-02-21 12:30,21,61.6,61.65,61.44,61.56,305
20180401|2018-02-21 13:00,21,61.51,61.88,61.51,61.63,1420
20180401|2018-02-21 13:30,21,61.62,61.62,61.14,61.22,741
20180401|2018-02-21 14:00,21,61.24,61.25,61.09,61.25,218
20180401|2018-02-21 14:30,21,61.27,61.28,61.09,61.11,69
20180401|2018-02-21 15:00,21,61.08,61.14,61.08,61.12,89
20180401|2018-02-21 15:30,21,61.12,61.41,61.09,61.38,360
20180401|2018-02-21 16:00,21,61.31,61.36,61.31,61.36,12
20180401|2018-02-21 19:00,22,61.17,61.21,61.07,61.09,90
20180401|2018-02-21 19:30,22,61.07,61.1,60.76,60.95,335
20180401|2018-02-21 20:00,22,60.95,61.01,60.95,61,22
20180401|2018-02-21 20:30,22,60.95,60.95,60.95,60.95,12
20180401|2018-02-21 21:00,22,60.99,61.03,60.97,61.03,30
20180401|2018-02-21 21:30,22,61.07,61.09,61.04,61.05,33
20180401|2018-02-21 22:00,22,61.05,61.06,61.01,61.01,6
20180401|2018-02-21 22:30,22,61.03,61.04,61.02,61.03,16
20180401|2018-02-21 23:00,22,61.04,61.06,61.04,61.06,4
20180401|2018-02-21 23:30,22,61.1,61.14,61.1,61.14,202
20180401|2018-02-22 00:00,22,61.12,61.16,61.12,61.16,191
20180401|2018-02-22 00:30,22,61.15,61.18,61.08,61.08,78
20180401|2018-02-22 01:00,22,61.09,61.13,61.02,61.03,173
20180401|2018-02-22 01:30,22,61.02,61.16,60.99,61.12,39
20180401|2018-02-22 02:00,22,61.07,61.09,60.99,61.04,88
20180401|2018-02-22 02:30,22,61.04,61.22,61.04,61.14,136
20180401|2018-02-22 03:00,22,61.12,61.18,61.08,61.13,126
20180401|2018-02-22 03:30,22,61.14,61.35,61.14,61.29,302
20180401|2018-02-22 04:00,22,61.3,61.38,61.29,61.35,84
20180401|2018-02-22 04:30,22,61.34,61.39,61.25,61.33,120
20180401|2018-02-22 05:00,22,61.32,61.5,61.24,61.46,252
20180401|2018-02-22 05:30,22,61.47,61.47,61.41,61.47,94
20180401|2018-02-22 06:00,22,61.49,61.57,61.43,61.45,137
20180401|2018-02-22 06:30,22,61.48,61.5,61.4,61.45,58
20180401|2018-02-22 07:00,22,61.42,61.61,61.4,61.58,314
20180401|2018-02-22 07:30,22,61.54,61.73,61.51,61.73,707
20180401|2018-02-22 08:00,22,61.71,62.08,61.71,61.92,1376
20180401|2018-02-22 08:30,22,61.94,62.12,61.79,61.8,948
20180401|2018-02-22 09:00,22,61.81,62.03,61.73,61.83,453
20180401|2018-02-22 09:30,22,61.84,61.87,61.57,61.57,555
20180401|2018-02-22 10:00,22,61.6,62.84,61.55,62.74,4578
20180401|2018-02-22 10:30,22,62.74,62.83,62.56,62.71,945
20180401|2018-02-22 11:00,22,62.72,63.08,62.62,63,1046
20180401|2018-02-22 11:30,22,63.01,63.05,62.73,62.76,562
20180401|2018-02-22 12:00,22,62.75,62.82,62.61,62.69,290
20180401|2018-02-22 12:30,22,62.63,62.78,62.57,62.78,455
20180401|2018-02-22 13:00,22,62.77,62.82,62.56,62.74,764
20180401|2018-02-22 13:30,22,62.73,62.73,62.64,62.66,284
20180401|2018-02-22 14:00,22,62.67,62.67,62.58,62.62,162
20180401|2018-02-22 14:30,22,62.6,62.63,62.58,62.61,21
20180401|2018-02-22 15:00,22,62.62,62.72,62.62,62.72,12
20180401|2018-02-22 15:30,22,62.71,62.74,62.58,62.6,150
20180401|2018-02-22 16:00,22,62.64,62.71,62.64,62.64,44
20180401|2018-02-22 16:30,22,62.62,62.65,62.62,62.65,2
20180401|2018-02-22 19:00,23,62.7,62.7,62.7,62.7,2
20180401|2018-02-22 19:30,23,62.68,62.79,62.68,62.79,9
20180401|2018-02-22 20:00,23,62.9,62.92,62.87,62.87,46
20180401|2018-02-22 20:30,23,62.87,62.89,62.82,62.82,30
20180401|2018-02-22 21:00,23,62.81,62.81,62.78,62.79,5
20180401|2018-02-22 21:30,23,62.8,62.81,62.79,62.79,6
20180401|2018-02-22 22:00,23,62.8,62.8,62.73,62.73,15
20180401|2018-02-22 22:30,23,62.73,62.75,62.73,62.75,2
20180401|2018-02-22 23:00,23,62.7,62.7,62.68,62.7,13
20180401|2018-02-22 23:30,23,62.72,62.72,62.72,62.72,1
20180401|2018-02-23 00:00,23,62.71,62.81,62.71,62.8,5
20180401|2018-02-23 00:30,23,62.8,62.82,62.78,62.78,100
20180401|2018-02-23 01:00,23,62.75,62.75,62.66,62.66,23
20180401|2018-02-23 01:30,23,62.75,62.76,62.72,62.73,18
20180401|2018-02-23 02:00,23,62.71,62.75,62.64,62.67,100
20180401|2018-02-23 02:30,23,62.64,62.68,62.6,62.66,56
20180401|2018-02-23 03:00,23,62.59,62.59,62.46,62.5,89
20180401|2018-02-23 03:30,23,62.5,62.57,62.47,62.53,76
20180401|2018-02-23 04:00,23,62.48,62.52,62.43,62.44,270
20180401|2018-02-23 04:30,23,62.44,62.45,62.34,62.41,127
20180401|2018-02-23 05:00,23,62.41,62.47,62.34,62.47,97
20180401|2018-02-23 05:30,23,62.47,62.58,62.46,62.58,52
20180401|2018-02-23 06:00,23,62.6,62.76,62.6,62.69,149
20180401|2018-02-23 06:30,23,62.7,62.75,62.63,62.73,216
20180401|2018-02-23 07:00,23,62.75,62.79,62.66,62.66,84
20180401|2018-02-23 07:30,23,62.65,62.73,62.58,62.6,184
20180401|2018-02-23 08:00,23,62.59,62.92,62.59,62.72,1314
20180401|2018-02-23 08:30,23,62.73,62.96,62.63,62.9,1149
20180401|2018-02-23 09:00,23,62.92,63.25,62.84,63.2,1658
20180401|2018-02-23 09:30,23,63.2,63.32,63.15,63.27,1084
20180401|2018-02-23 10:00,23,63.29,63.41,63.16,63.36,1365
20180401|2018-02-23 10:30,23,63.37,63.68,63.35,63.68,1858
20180401|2018-02-23 11:00,23,63.71,63.73,63.52,63.61,617
20180401|2018-02-23 11:30,23,63.59,63.64,63.55,63.6,463
20180401|2018-02-23 12:00,23,63.59,63.59,63.33,63.49,701
20180401|2018-02-23 12:30,23,63.51,63.53,63.42,63.48,137
20180401|2018-02-23 13:00,23,63.48,63.61,63.3,63.57,899
20180401|2018-02-23 13:30,23,63.56,63.58,63.51,63.57,1300
20180401|2018-02-23 14:00,23,63.56,63.58,63.55,63.58,248
20180401|2018-02-23 14:30,23,63.58,63.58,63.53,63.54,129
20180401|2018-02-23 15:00,23,63.54,63.56,63.53,63.53,21
20180401|2018-02-23 15:30,23,63.54,63.58,63.54,63.58,458
20180401|2018-02-25 17:00,26,63.58,63.58,63.57,63.57,2
20180401|2018-02-25 18:00,26,63.57,63.57,63.53,63.53,2
20180401|2018-02-25 19:00,26,63.51,63.53,63.5,63.5,6
20180401|2018-02-25 19:30,26,63.49,63.56,63.49,63.54,200
20180401|2018-02-25 20:00,26,63.55,63.78,63.55,63.75,169
20180401|2018-02-25 20:30,26,63.78,63.89,63.78,63.79,393
20180401|2018-02-25 21:00,26,63.8,63.8,63.8,63.8,7
20180401|2018-02-25 21:30,26,63.76,63.76,63.74,63.75,157
20180401|2018-02-25 22:00,26,63.76,63.76,63.75,63.75,50
20180401|2018-02-25 23:30,26,63.82,63.84,63.81,63.81,9
20180401|2018-02-26 00:00,26,63.81,63.83,63.81,63.83,49
20180401|2018-02-26 00:30,26,63.82,63.83,63.74,63.74,170
20180401|2018-02-26 01:00,26,63.73,63.73,63.6,63.63,152
20180401|2018-02-26 01:30,26,63.66,63.66,63.63,63.63,7
20180401|2018-02-26 02:00,26,63.61,63.72,63.53,63.62,164
20180401|2018-02-26 02:30,26,63.59,63.59,63.45,63.45,193
20180401|2018-02-26 03:00,26,63.44,63.49,63.32,63.41,183
20180401|2018-02-26 03:30,26,63.42,63.56,63.39,63.46,284
20180401|2018-02-26 04:00,26,63.47,63.61,63.47,63.55,62
20180401|2018-02-26 04:30,26,63.55,63.59,63.55,63.57,78
20180401|2018-02-26 05:00,26,63.58,63.63,63.42,63.43,70
20180401|2018-02-26 05:30,26,63.43,63.53,63.43,63.43,32
20180401|2018-02-26 06:00,26,63.4,63.45,63.35,63.45,65
20180401|2018-02-26 06:30,26,63.44,63.52,63.43,63.51,28
20180401|2018-02-26 07:00,26,63.54,63.68,63.27,63.34,686
20180401|2018-02-26 07:30,26,63.34,63.37,63.2,63.26,200
20180401|2018-02-26 08:00,26,63.24,63.44,63.24,63.29,363
20180401|2018-02-26 08:30,26,63.28,63.36,63.1,63.2,493
20180401|2018-02-26 09:00,26,63.15,63.63,63.06,63.45,1105
20180401|2018-02-26 09:30,26,63.45,63.63,63.41,63.53,546
20180401|2018-02-26 10:00,26,63.49,64.09,63.49,64.01,1945
20180401|2018-02-26 10:30,26,64.04,64.13,63.91,64.03,768
20180401|2018-02-26 11:00,26,64.06,64.23,64,64.05,735
20180401|2018-02-26 11:30,26,64.07,64.15,63.98,64.15,432
20180401|2018-02-26 12:00,26,64.14,64.15,63.74,63.92,1216
20180401|2018-02-26 12:30,26,63.96,64.01,63.89,63.99,432
20180401|2018-02-26 13:00,26,63.96,64.03,63.84,63.89,402
20180401|2018-02-26 13:30,26,63.87,63.89,63.82,63.86,89
20180401|2018-02-26 14:00,26,63.85,63.94,63.85,63.94,101
20180401|2018-02-26 14:30,26,63.93,63.99,63.93,63.96,92
20180401|2018-02-26 15:00,26,63.99,64.06,63.97,64.02,72
20180401|2018-02-26 15:30,26,64.02,64.02,63.92,63.93,201
20180401|2018-02-26 16:00,26,63.97,63.97,63.97,63.97,1
20180401|2018-02-26 16:30,26,64,64,64,64,2
20180401|2018-02-26 19:00,27,64.04,64.06,63.95,63.97,72
20180401|2018-02-26 19:30,27,63.95,64.01,63.95,63.98,13
20180401|2018-02-26 20:00,27,63.98,63.99,63.94,63.94,6
20180401|2018-02-26 20:30,27,63.92,63.92,63.88,63.91,4
20180401|2018-02-26 21:00,27,63.87,63.9,63.83,63.9,20
20180401|2018-02-26 21:30,27,63.93,63.93,63.87,63.87,2
20180401|2018-02-26 22:00,27,63.83,63.85,63.79,63.79,159
20180401|2018-02-26 22:30,27,63.74,63.8,63.68,63.79,69
20180401|2018-02-26 23:00,27,63.77,63.8,63.77,63.77,6
20180401|2018-02-27 00:00,27,63.8,63.88,63.8,63.88,36
20180401|2018-02-27 01:00,27,63.91,63.92,63.78,63.79,84
20180401|2018-02-27 01:30,27,63.77,63.8,63.71,63.73,77
20180401|2018-02-27 02:00,27,63.75,63.79,63.65,63.65,55
20180401|2018-02-27 02:30,27,63.66,63.75,63.66,63.71,179
20180401|2018-02-27 03:00,27,63.71,63.77,63.63,63.72,57
20180401|2018-02-27 03:30,27,63.72,63.72,63.64,63.7,60
20180401|2018-02-27 04:00,27,63.69,63.78,63.66,63.72,77
20180401|2018-02-27 04:30,27,63.73,63.77,63.71,63.74,91
20180401|2018-02-27 05:00,27,63.77,63.78,63.58,63.65,337
20180401|2018-02-27 05:30,27,63.65,63.67,63.59,63.59,67
20180401|2018-02-27 06:00,27,63.61,63.7,63.61,63.64,49
20180401|2018-02-27 06:30,27,63.64,63.78,63.63,63.75,97
20180401|2018-02-27 07:00,27,63.75,63.8,63.58,63.59,245
20180401|2018-02-27 07:30,27,63.59,63.77,63.52,63.61,713
20180401|2018-02-27 08:00,27,63.61,63.9,63.58,63.89,743
20180401|2018-02-27 08:30,27,63.85,63.87,63.64,63.68,335
20180401|2018-02-27 09:00,27,63.7,63.85,63.57,63.68,654
20180401|2018-02-27 09:30,27,63.69,63.7,63.11,63.33,3369
20180401|2018-02-27 10:00,27,63.28,63.58,63.24,63.31,1060
20180401|2018-02-27 10:30,27,63.33,63.33,62.72,62.8,2974
20180401|2018-02-27 11:00,27,62.79,63,62.79,62.97,621
20180401|2018-02-27 11:30,27,62.96,63.3,62.96,63.28,777
20180401|2018-02-27 12:00,27,63.29,63.29,63.17,63.21,189
20180401|2018-02-27 12:30,27,63.21,63.21,62.91,62.99,458
20180401|2018-02-27 13:00,27,62.99,63.07,62.82,62.99,905
20180401|2018-02-27 13:30,27,62.98,63.07,62.89,62.94,540
20180401|2018-02-27 14:00,27,62.93,62.94,62.87,62.89,70
20180401|2018-02-27 14:30,27,62.88,62.91,62.83,62.9,56
20180401|2018-02-27 15:00,27,62.92,62.97,62.88,62.95,22
20180401|2018-02-27 15:30,27,62.93,62.97,62.64,62.79,336
20180401|2018-02-27 16:00,27,62.86,62.89,62.86,62.89,3
20180401|2018-02-27 16:30,27,62.85,62.85,62.76,62.8,34
20180401|2018-02-27 19:00,28,62.75,62.75,62.54,62.64,42
20180401|2018-02-27 19:30,28,62.62,62.68,62.62,62.68,4
20180401|2018-02-27 20:00,28,62.64,62.64,62.63,62.63,6
20180401|2018-02-27 20:30,28,62.63,62.67,62.63,62.64,11
20180401|2018-02-27 21:00,28,62.66,62.67,62.57,62.61,8
20180401|2018-02-27 21:30,28,62.64,62.67,62.6,62.67,27
20180401|2018-02-27 22:00,28,62.67,62.68,62.63,62.68,16
20180401|2018-02-27 22:30,28,62.7,62.72,62.69,62.69,7
20180401|2018-02-27 23:00,28,62.7,62.7,62.7,62.7,2
20180401|2018-02-27 23:30,28,62.67,62.67,62.67,62.67,18
20180401|2018-02-28 00:00,28,62.68,62.68,62.63,62.64,33
20180401|2018-02-28 00:30,28,62.64,62.73,62.64,62.73,121
20180401|2018-02-28 01:00,28,62.75,62.83,62.74,62.83,119
20180401|2018-02-28 01:30,28,62.78,62.78,62.69,62.71,125
20180401|2018-02-28 02:00,28,62.75,62.78,62.69,62.69,46
20180401|2018-02-28 02:30,28,62.68,62.8,62.63,62.77,231
20180401|2018-02-28 03:00,28,62.82,62.94,62.82,62.91,203
20180401|2018-02-28 03:30,28,62.9,62.98,62.83,62.96,191
20180401|2018-02-28 04:00,28,62.96,63.06,62.96,63.03,163
20180401|2018-02-28 04:30,28,63.03,63.1,62.95,62.98,233
20180401|2018-02-28 05:00,28,62.99,63.02,62.9,62.91,157
20180401|2018-02-28 05:30,28,62.91,62.97,62.86,62.89,39
20180401|2018-02-28 06:00,28,62.85,62.92,62.83,62.85,30
20180401|2018-02-28 06:30,28,62.85,62.97,62.85,62.97,65
20180401|2018-02-28 07:00,28,62.97,62.99,62.9,62.98,63
20180401|2018-02-28 07:30,28,62.98,63.06,62.94,63.04,347
20180401|2018-02-28 08:00,28,63.03,63.27,63.03,63.22,692
20180401|2018-02-28 08:30,28,63.25,63.43,63.23,63.3,724
20180401|2018-02-28 09:00,28,63.25,63.27,62.89,62.93,522
20180401|2018-02-28 09:30,28,62.94,62.95,62.13,62.24,4261
20180401|2018-02-28 10:00,28,62.24,62.33,61.75,61.9,2394
20180401|2018-02-28 10:30,28,61.9,62.12,61.79,62.09,1665
20180401|2018-02-28 11:00,28,62.06,62.44,62.05,62.32,1241
20180401|2018-02-28 11:30,28,62.31,62.96,62.19,62.75,1616
20180401|2018-02-28 12:00,28,62.75,62.76,62.5,62.54,923
20180401|2018-02-28 12:30,28,62.55,62.56,62.3,62.49,632
20180401|2018-02-28 13:00,28,62.49,62.59,61.53,61.61,2770
20180401|2018-02-28 13:30,28,61.62,61.86,61.61,61.72,1910
20180401|2018-02-28 14:00,28,61.69,61.7,61.37,61.49,499
20180401|2018-02-28 14:30,28,61.5,61.61,61.43,61.48,194
20180401|2018-02-28 15:00,28,61.5,61.6,61.44,61.56,95
20180401|2018-02-28 15:30,28,61.56,61.56,61.5,61.51,65
20180401|2018-02-28 16:00,28,61.56,61.59,61.55,61.55,8
20180401|2018-02-28 16:30,28,61.56,61.59,61.56,61.59,11
20180401|2018-02-28 19:00,1,61.54,61.6,61.53,61.55,112
20180401|2018-02-28 19:30,1,61.58,61.73,61.58,61.7,7
20180401|2018-02-28 20:00,1,61.66,61.66,61.58,61.64,20
20180401|2018-02-28 20:30,1,61.64,61.74,61.63,61.74,28
20180401|2018-02-28 21:00,1,61.69,61.74,61.69,61.73,287
20180401|2018-02-28 21:30,1,61.75,61.75,61.69,61.72,8
20180401|2018-02-28 22:00,1,61.69,61.72,61.69,61.72,2
20180401|2018-02-28 22:30,1,61.7,61.71,61.69,61.7,5
20180401|2018-02-28 23:00,1,61.7,61.71,61.69,61.69,4
20180401|2018-02-28 23:30,1,61.67,61.67,61.65,61.65,2
20180401|2018-03-01 00:00,1,61.63,61.64,61.63,61.64,12
20180401|2018-03-01 00:30,1,61.7,61.74,61.7,61.74,5
20180401|2018-03-01 01:00,1,61.73,61.8,61.67,61.67,28
20180401|2018-03-01 01:30,1,61.68,61.82,61.68,61.79,20
20180401|2018-03-01 02:00,1,61.72,61.8,61.68,61.74,135
20180401|2018-03-01 02:30,1,61.75,61.79,61.65,61.65,143
20180401|2018-03-01 03:00,1,61.61,61.81,61.6,61.68,198
20180401|2018-03-01 03:30,1,61.7,61.71,61.28,61.37,435
20180401|2018-03-01 04:00,1,61.37,61.46,61.25,61.28,328
20180401|2018-03-01 04:30,1,61.29,61.31,61.1,61.2,642
20180401|2018-03-01 05:00,1,61.18,61.3,61.16,61.28,135
20180401|2018-03-01 05:30,1,61.27,61.27,61.07,61.13,166
20180401|2018-03-01 06:00,1,61.15,61.25,61.1,61.15,258
20180401|2018-03-01 06:30,1,61.14,61.28,60.95,61.04,488
20180401|2018-03-01 07:00,1,61.04,61.19,61,61.15,319
20180401|2018-03-01 07:30,1,61.15,61.36,61.15,61.29,269
20180401|2018-03-01 08:00,1,61.29,61.39,60.96,60.98,984
20180401|2018-03-01 08:30,1,60.96,61.08,60.36,60.52,2091
20180401|2018-03-01 09:00,1,60.5,60.69,60.19,60.48,1827
20180401|2018-03-01 09:30,1,60.45,61.01,60.45,60.5,2209
20180401|2018-03-01 10:00,1,60.5,60.91,60.39,60.78,919
20180401|2018-03-01 10:30,1,60.79,61.36,60.75,61.16,1804
20180401|2018-03-01 11:00,1,61.14,61.15,60.84,60.94,1009
20180401|2018-03-01 11:30,1,60.88,61.32,60.78,61.09,1516
20180401|2018-03-01 12:00,1,61.05,61.1,60.81,61.07,632
20180401|2018-03-01 12:30,1,61.06,61.2,60.65,60.74,1121
20180401|2018-03-01 13:00,1,60.76,61.1,60.57,61,1400
20180401|2018-03-01 13:30,1,61,61.25,61,61.25,407
20180401|2018-03-01 14:00,1,61.22,61.53,61.17,61.41,243
20180401|2018-03-01 14:30,1,61.4,61.43,61.3,61.43,109
20180401|2018-03-01 15:00,1,61.41,61.44,61.32,61.33,15
20180401|2018-03-01 15:30,1,61.35,61.37,61.29,61.34,23
20180401|2018-03-01 16:30,1,61.33,61.33,61.33,61.33,2
20180401|2018-03-01 19:00,2,61.18,61.18,61.1,61.13,43
20180401|2018-03-01 19:30,2,61.22,61.22,61.12,61.12,6
20180401|2018-03-01 20:00,2,61.08,61.1,61.03,61.1,18
20180401|2018-03-01 20:30,2,61,61.03,60.92,60.95,27
20180401|2018-03-01 21:00,2,60.98,60.98,60.98,60.98,3
20180401|2018-03-01 21:30,2,61,61,60.95,60.98,7
20180401|2018-03-01 22:00,2,60.98,60.98,60.92,60.95,25
20180401|2018-03-01 22:30,2,60.99,61,60.99,61,9
20180401|2018-03-01 23:00,2,60.96,60.98,60.93,60.96,6
20180401|2018-03-01 23:30,2,61.04,61.05,60.98,60.98,5
20180401|2018-03-02 00:00,2,60.96,60.96,60.86,60.96,30
20180401|2018-03-02 00:30,2,60.95,60.95,60.87,60.93,64
20180401|2018-03-02 01:00,2,60.96,60.99,60.89,60.91,29
20180401|2018-03-02 01:30,2,60.9,60.9,60.77,60.82,196
20180401|2018-03-02 02:00,2,60.82,60.89,60.75,60.89,150
20180401|2018-03-02 02:30,2,60.9,60.95,60.74,60.76,144
20180401|2018-03-02 03:00,2,60.77,60.85,60.69,60.8,76
20180401|2018-03-02 03:30,2,60.81,60.84,60.71,60.74,57
20180401|2018-03-02 04:00,2,60.74,60.77,60.66,60.76,190
20180401|2018-03-02 04:30,2,60.79,60.81,60.69,60.77,69
20180401|2018-03-02 05:00,2,60.76,61.08,60.7,60.94,347
20180401|2018-03-02 05:30,2,60.9,60.91,60.61,60.66,189
20180401|2018-03-02 06:00,2,60.67,60.72,60.56,60.72,87
20180401|2018-03-02 06:30,2,60.72,60.94,60.6,60.6,432
20180401|2018-03-02 07:00,2,60.59,60.76,60.54,60.76,208
20180401|2018-03-02 07:30,2,60.79,60.95,60.7,60.86,390
20180401|2018-03-02 08:00,2,60.85,61,60.68,60.77,532
20180401|2018-03-02 08:30,2,60.77,60.77,60.43,60.51,1432
20180401|2018-03-02 09:00,2,60.49,60.65,60.23,60.26,808
20180401|2018-03-02 09:30,2,60.28,60.53,60.15,60.36,860
20180401|2018-03-02 10:00,2,60.37,60.86,60.32,60.77,816
20180401|2018-03-02 10:30,2,60.79,61.29,60.75,61.23,1752
20180401|2018-03-02 11:00,2,61.2,61.23,61,61.17,296
20180401|2018-03-02 11:30,2,61.22,61.32,61.07,61.15,277
20180401|2018-03-02 12:00,2,61.17,61.26,61.08,61.1,357
20180401|2018-03-02 12:30,2,61.08,61.5,60.98,61.32,737
20180401|2018-03-02 13:00,2,61.34,61.4,61.16,61.24,748
20180401|2018-03-02 13:30,2,61.24,61.25,61.12,61.24,202
20180401|2018-03-02 14:00,2,61.23,61.37,61.21,61.37,358
20180401|2018-03-02 14:30,2,61.35,61.47,61.35,61.44,85
20180401|2018-03-02 15:00,2,61.39,61.42,61.37,61.42,29
20180401|2018-03-02 15:30,2,61.42,61.58,61.41,61.46,226
20180401|2018-03-02 16:00,2,61.5,61.6,61.5,61.6,31
20180401|2018-03-02 16:30,2,61.47,61.47,61.47,61.47,1
20180401|2018-03-04 17:00,5,61.56,61.72,61.48,61.68,39
20180401|2018-03-04 17:30,5,61.59,61.6,61.56,61.6,6
20180401|2018-03-04 18:00,5,61.61,61.62,61.6,61.62,14
20180401|2018-03-04 18:30,5,61.62,61.64,61.62,61.64,5
20180401|2018-03-04 19:00,5,61.6,61.68,61.55,61.65,105
20180401|2018-03-04 19:30,5,61.69,61.69,61.56,61.56,53
20180401|2018-03-04 20:00,5,61.56,61.61,61.55,61.56,5
20180401|2018-03-04 20:30,5,61.54,61.54,61.44,61.5,57
20180401|2018-03-04 21:00,5,61.48,61.53,61.45,61.53,53
20180401|2018-03-04 21:30,5,61.52,61.53,61.52,61.53,2
20180401|2018-03-04 22:00,5,61.54,61.54,61.53,61.53,7
20180401|2018-03-04 22:30,5,61.52,61.52,61.44,61.44,4
20180401|2018-03-04 23:30,5,61.46,61.5,61.46,61.5,5
20180401|2018-03-05 00:00,5,61.49,61.49,61.42,61.45,9
20180401|2018-03-05 00:30,5,61.45,61.45,61.37,61.42,110
20180401|2018-03-05 01:00,5,61.38,61.49,61.32,61.34,84
20180401|2018-03-05 01:30,5,61.33,61.44,61.33,61.44,37
20180401|2018-03-05 02:00,5,61.4,61.88,61.4,61.8,831
20180401|2018-03-05 02:30,5,61.83,61.96,61.74,61.83,337
20180401|2018-03-05 03:00,5,61.83,61.83,61.74,61.77,159
20180401|2018-03-05 03:30,5,61.8,61.82,61.69,61.69,70
20180401|2018-03-05 04:00,5,61.68,61.75,61.62,61.68,125
20180401|2018-03-05 04:30,5,61.68,61.71,61.59,61.64,168
20180401|2018-03-05 05:00,5,61.64,61.66,61.42,61.42,163
20180401|2018-03-05 05:30,5,61.44,61.44,61.18,61.21,507
20180401|2018-03-05 06:00,5,61.2,61.39,61.2,61.25,112
20180401|2018-03-05 06:30,5,61.24,61.28,61.19,61.22,84
20180401|2018-03-05 07:00,5,61.21,61.46,61.17,61.43,168
20180401|2018-03-05 07:30,5,61.41,61.41,61.21,61.24,212
20180401|2018-03-05 08:00,5,61.22,61.38,61.11,61.27,759
20180401|2018-03-05 08:30,5,61.3,61.51,61.2,61.45,336
20180401|2018-03-05 09:00,5,61.5,61.82,61.46,61.74,938
20180401|2018-03-05 09:30,5,61.79,62.31,61.68,62.3,2253
20180401|2018-03-05 10:00,5,62.28,62.62,62.22,62.44,1685
20180401|2018-03-05 10:30,5,62.45,62.78,62.41,62.71,841
20180401|2018-03-05 11:00,5,62.7,62.74,62.48,62.6,360
20180401|2018-03-05 11:30,5,62.6,62.62,62.49,62.59,245
20180401|2018-03-05 12:00,5,62.61,62.61,62.42,62.42,250
20180401|2018-03-05 12:30,5,62.41,62.58,62.36,62.46,250
20180401|2018-03-05 13:00,5,62.47,62.58,62.36,62.56,487
20180401|2018-03-05 13:30,5,62.55,62.68,62.52,62.66,292
20180401|2018-03-05 14:00,5,62.67,62.68,62.62,62.68,79
20180401|2018-03-05 14:30,5,62.67,62.71,62.59,62.61,47
20180401|2018-03-05 15:00,5,62.6,62.61,62.58,62.58,14
20180401|2018-03-05 15:30,5,62.62,62.66,62.6,62.65,64
20180401|2018-03-05 16:00,5,62.58,62.61,62.52,62.52,86
20180401|2018-03-05 16:30,5,62.55,62.57,62.55,62.57,5
20180401|2018-03-05 19:00,6,62.79,62.81,62.77,62.79,75
20180401|2018-03-05 19:30,6,62.76,62.77,62.67,62.67,50
20180401|2018-03-05 20:00,6,62.68,62.69,62.63,62.63,5
20180401|2018-03-05 21:30,6,62.7,62.71,62.7,62.71,11
20180401|2018-03-05 23:00,6,62.64,62.66,62.64,62.66,15
20180401|2018-03-05 23:30,6,62.68,62.72,62.67,62.69,19
20180401|2018-03-06 00:00,6,62.65,62.73,62.65,62.69,17
20180401|2018-03-06 00:30,6,62.7,62.7,62.67,62.68,11
20180401|2018-03-06 01:00,6,62.7,62.72,62.69,62.72,9
20180401|2018-03-06 01:30,6,62.72,62.79,62.59,62.59,60
20180401|2018-03-06 02:00,6,62.61,62.61,62.51,62.56,231
20180401|2018-03-06 02:30,6,62.59,62.62,62.48,62.51,87
20180401|2018-03-06 03:00,6,62.54,62.6,62.45,62.53,78
20180401|2018-03-06 03:30,6,62.54,62.73,62.54,62.69,126
20180401|2018-03-06 04:00,6,62.68,62.73,62.62,62.62,30
20180401|2018-03-06 04:30,6,62.6,62.79,62.6,62.75,76
20180401|2018-03-06 05:00,6,62.75,62.94,62.71,62.89,506
20180401|2018-03-06 05:30,6,62.89,62.97,62.85,62.96,116
20180401|2018-03-06 06:00,6,62.98,63.23,62.94,63.1,225
20180401|2018-03-06 06:30,6,63.09,63.19,63.04,63.16,256
20180401|2018-03-06 07:00,6,63.18,63.26,63.09,63.09,130
20180401|2018-03-06 07:30,6,63.09,63.13,62.97,63.08,458
20180401|2018-03-06 08:00,6,63.07,63.12,62.61,62.73,902
20180401|2018-03-06 08:30,6,62.72,62.82,62.41,62.71,1290
20180401|2018-03-06 09:00,6,62.68,62.77,62.44,62.66,637
20180401|2018-03-06 09:30,6,62.67,62.69,62.28,62.38,1478
20180401|2018-03-06 10:00,6,62.37,62.56,62.19,62.25,1181
20180401|2018-03-06 10:30,6,62.26,62.49,62.18,62.48,656
20180401|2018-03-06 11:00,6,62.48,62.6,62.27,62.35,397
20180401|2018-03-06 11:30,6,62.35,62.6,62.34,62.53,227
20180401|2018-03-06 12:00,6,62.57,62.7,62.51,62.51,411
20180401|2018-03-06 12:30,6,62.53,62.65,62.42,62.49,213
20180401|2018-03-06 13:00,6,62.47,62.63,62.42,62.59,779
20180401|2018-03-06 13:30,6,62.58,62.68,62.53,62.54,168
20180401|2018-03-06 14:00,6,62.55,62.55,62.49,62.52,165
20180401|2018-03-06 14:30,6,62.52,62.56,62.44,62.44,27
20180401|2018-03-06 15:00,6,62.46,62.46,62.44,62.44,12
20180401|2018-03-06 15:30,6,62.43,62.43,62.23,62.36,416
20180401|2018-03-06 16:00,6,62.36,62.42,62.36,62.42,121
20180401|2018-03-06 16:30,6,62.38,62.38,62.28,62.3,24
20180401|2018-03-06 19:00,7,62.06,62.23,61.98,62.19,320
20180401|2018-03-06 19:30,7,62.2,62.21,62.12,62.21,70
20180401|2018-03-06 20:00,7,62.19,62.2,62.12,62.13,42
20180401|2018-03-06 20:30,7,62.08,62.08,62.08,62.08,8
20180401|2018-03-06 21:30,7,62.11,62.11,62.11,62.11,2
20180401|2018-03-06 22:30,7,62.16,62.16,62.16,62.16,8
20180401|2018-03-06 23:00,7,62.16,62.16,62.11,62.11,22
20180401|2018-03-06 23:30,7,62.11,62.11,62.01,62.06,28
20180401|2018-03-07 00:00,7,62.09,62.09,62.06,62.08,3
20180401|2018-03-07 00:30,7,62.04,62.08,62.04,62.07,12
20180401|2018-03-07 01:00,7,62.07,62.12,62.02,62.1,14
20180401|2018-03-07 01:30,7,62.08,62.17,62.08,62.15,7
20180401|2018-03-07 02:00,7,62.12,62.17,62,62.05,109
20180401|2018-03-07 02:30,7,62.04,62.05,61.81,61.87,179
20180401|2018-03-07 03:00,7,61.89,62,61.88,61.95,108
20180401|2018-03-07 03:30,7,61.99,61.99,61.85,61.88,86
20180401|2018-03-07 04:00,7,61.87,62.21,61.86,62.17,149
20180401|2018-03-07 04:30,7,62.19,62.29,62.13,62.13,129
20180401|2018-03-07 05:00,7,62.14,62.16,62.1,62.13,62
20180401|2018-03-07 05:30,7,62.14,62.19,62.05,62.07,113
20180401|2018-03-07 06:00,7,62.07,62.34,62.04,62.27,251
20180401|2018-03-07 06:30,7,62.29,62.4,62.25,62.37,311
20180401|2018-03-07 07:00,7,62.35,62.42,62.26,62.39,212
20180401|2018-03-07 07:30,7,62.42,62.43,62.31,62.36,177
20180401|2018-03-07 08:00,7,62.3,62.48,62.06,62.07,518
20180401|2018-03-07 08:30,7,62.08,62.27,61.77,61.79,978
20180401|2018-03-07 09:00,7,61.78,61.91,61.67,61.82,900
20180401|2018-03-07 09:30,7,61.84,62.59,61.84,62.5,3290
20180401|2018-03-07 10:00,7,62.49,62.55,61.88,62.04,942
20180401|2018-03-07 10:30,7,62.04,62.14,61.05,61.11,2370
20180401|2018-03-07 11:00,7,61.09,61.15,60.59,60.9,2571
20180401|2018-03-07 11:30,7,60.86,60.96,60.71,60.87,781
20180401|2018-03-07 12:00,7,60.89,61.2,60.79,61.17,838
20180401|2018-03-07 12:30,7,61.2,61.24,61.04,61.08,1294
20180401|2018-03-07 13:00,7,61.09,61.4,61.07,61.15,1472
20180401|2018-03-07 13:30,7,61.14,61.24,61.13,61.14,219
20180401|2018-03-07 14:00,7,61.15,61.29,61.15,61.23,111
20180401|2018-03-07 14:30,7,61.25,61.39,61.25,61.39,67
20180401|2018-03-07 15:00,7,61.38,61.4,61.29,61.33,53
20180401|2018-03-07 15:30,7,61.35,61.38,61.35,61.36,153
20180401|2018-03-07 16:30,7,61.38,61.38,61.36,61.38,8
20180401|2018-03-07 19:00,8,61.29,61.38,61.28,61.38,15
20180401|2018-03-07 19:30,8,61.36,61.38,61.36,61.38,13
20180401|2018-03-07 20:00,8,61.33,61.34,61.29,61.29,266
20180401|2018-03-07 20:30,8,61.3,61.32,61.29,61.29,158
20180401|2018-03-07 21:00,8,61.29,61.33,61.27,61.33,122
20180401|2018-03-07 22:00,8,61.29,61.29,61.27,61.28,46
20180401|2018-03-07 22:30,8,61.27,61.28,61.27,61.27,155
20180401|2018-03-07 23:00,8,61.27,61.28,61.27,61.27,12
20180401|2018-03-07 23:30,8,61.27,61.27,61.15,61.18,27
20180401|2018-03-08 00:00,8,61.19,61.23,61.19,61.23,13
20180401|2018-03-08 00:30,8,61.22,61.25,61.22,61.25,6
20180401|2018-03-08 01:00,8,61.25,61.25,61.18,61.18,42
20180401|2018-03-08 01:30,8,61.18,61.21,61.14,61.17,25
20180401|2018-03-08 02:00,8,61.17,61.33,61.13,61.29,207
20180401|2018-03-08 02:30,8,61.28,61.29,61.18,61.21,137
20180401|2018-03-08 03:00,8,61.17,61.2,61.05,61.08,174
20180401|2018-03-08 03:30,8,61.08,61.19,61.04,61.19,63
20180401|2018-03-08 04:00,8,61.18,61.2,61.11,61.2,145
20180401|2018-03-08 04:30,8,61.21,61.23,61.13,61.13,94
20180401|2018-03-08 05:00,8,61.11,61.13,61.03,61.06,156
20180401|2018-03-08 05:30,8,61.03,61.06,60.97,61,290
20180401|2018-03-08 06:00,8,60.97,61.08,60.97,61.05,137
20180401|2018-03-08 06:30,8,61.04,61.13,60.96,61.12,129
20180401|2018-03-08 07:00,8,61.12,61.28,61.11,61.26,447
20180401|2018-03-08 07:30,8,61.26,61.26,61.12,61.17,269
20180401|2018-03-08 08:00,8,61.21,61.37,61.1,61.3,523
20180401|2018-03-08 08:30,8,61.26,61.26,60.73,60.76,1684
20180401|2018-03-08 09:00,8,60.78,60.81,60.52,60.58,2182
20180401|2018-03-08 09:30,8,60.57,60.57,60.2,60.3,2852
20180401|2018-03-08 10:00,8,60.31,60.78,60.22,60.56,1859
20180401|2018-03-08 10:30,8,60.57,60.61,60.11,60.35,1584
20180401|2018-03-08 11:00,8,60.33,60.6,60.28,60.49,437
20180401|2018-03-08 11:30,8,60.51,60.58,60.4,60.55,255
20180401|2018-03-08 12:00,8,60.55,60.62,60.35,60.39,678
20180401|2018-03-08 12:30,8,60.37,60.42,60.25,60.25,731
20180401|2018-03-08 13:00,8,60.25,60.26,59.97,60.17,1606
20180401|2018-03-08 13:30,8,60.17,60.36,60.17,60.36,445
20180401|2018-03-08 14:00,8,60.35,60.39,60.29,60.33,180
20180401|2018-03-08 14:30,8,60.33,60.33,60.17,60.31,61
20180401|2018-03-08 15:00,8,60.34,60.34,60.29,60.31,58
20180401|2018-03-08 15:30,8,60.31,60.33,60.3,60.31,92
20180401|2018-03-08 16:00,8,60.31,60.31,60.31,60.31,1
20180401|2018-03-08 16:30,8,60.3,60.3,60.3,60.3,1
20180401|2018-03-08 19:00,9,60.38,60.48,60.38,60.48,18
20180401|2018-03-08 19:30,9,60.44,60.44,60.39,60.39,22
20180401|2018-03-08 20:00,9,60.32,60.32,60.23,60.23,7
20180401|2018-03-08 20:30,9,60.21,60.26,60.21,60.26,2
20180401|2018-03-08 21:00,9,60.26,60.26,60.16,60.21,33
20180401|2018-03-08 21:30,9,60.21,60.21,60.14,60.14,16
20180401|2018-03-08 22:00,9,60.23,60.23,60.22,60.22,14
20180401|2018-03-08 22:30,9,60.25,60.25,60.25,60.25,1
20180401|2018-03-08 23:00,9,60.26,60.26,60.24,60.24,26
20180401|2018-03-08 23:30,9,60.26,60.27,60.25,60.27,12
20180401|2018-03-09 00:30,9,60.21,60.22,60.2,60.22,21
20180401|2018-03-09 01:00,9,60.28,60.3,60.26,60.26,98
20180401|2018-03-09 01:30,9,60.29,60.29,60.2,60.25,82
20180401|2018-03-09 02:00,9,60.22,60.35,60.2,60.21,123
20180401|2018-03-09 02:30,9,60.22,60.32,60.22,60.31,102
20180401|2018-03-09 03:00,9,60.3,60.44,60.27,60.39,217
20180401|2018-03-09 03:30,9,60.39,60.46,60.33,60.33,22
20180401|2018-03-09 04:00,9,60.31,60.46,60.3,60.42,69
20180401|2018-03-09 04:30,9,60.41,60.68,60.41,60.59,516
20180401|2018-03-09 05:00,9,60.61,60.61,60.53,60.55,42
20180401|2018-03-09 05:30,9,60.54,60.68,60.54,60.65,74
20180401|2018-03-09 06:00,9,60.63,60.63,60.54,60.54,97
20180401|2018-03-09 06:30,9,60.54,60.74,60.52,60.62,143
20180401|2018-03-09 07:00,9,60.62,60.71,60.53,60.63,270
20180401|2018-03-09 07:30,9,60.69,60.89,60.63,60.68,785
20180401|2018-03-09 08:00,9,60.65,61.07,60.57,60.97,668
20180401|2018-03-09 08:30,9,60.99,61.19,60.9,61.12,1470
20180401|2018-03-09 09:00,9,61.13,61.27,61.08,61.16,719
20180401|2018-03-09 09:30,9,61.16,61.19,61,61.1,813
20180401|2018-03-09 10:00,9,61.09,61.87,60.93,61.87,2636
20180401|2018-03-09 10:30,9,61.87,61.93,61.71,61.83,1098
20180401|2018-03-09 11:00,9,61.83,61.85,61.67,61.77,691
20180401|2018-03-09 11:30,9,61.78,61.9,61.73,61.74,464
20180401|2018-03-09 12:00,9,61.77,61.9,61.69,61.69,477
20180401|2018-03-09 12:30,9,61.73,61.85,61.65,61.85,204
20180401|2018-03-09 13:00,9,61.88,62.1,61.8,62.04,2469
20180401|2018-03-09 13:30,9,62.04,62.12,62,62.11,739
20180401|2018-03-09 14:00,9,62.11,62.12,62.03,62.04,119
20180401|2018-03-09 14:30,9,62.05,62.06,62.01,62.06,94
20180401|2018-03-09 15:00,9,62.03,62.11,62.03,62.06,79
20180401|2018-03-09 15:30,9,62.09,62.17,62.09,62.09,187
20180401|2018-03-09 16:00,9,62.09,62.1,62.08,62.1,13
20180401|2018-03-09 16:30,9,62.1,62.1,62,62,122
20180401|2018-03-11 17:00,12,62.06,62.12,62.06,62.11,17
20180401|2018-03-11 17:30,12,62.09,62.09,62.09,62.09,3
20180401|2018-03-11 18:00,12,62.15,62.18,62.12,62.18,14
20180401|2018-03-11 18:30,12,62.13,62.13,62.13,62.13,1
20180401|2018-03-11 19:00,12,62.19,62.19,62.19,62.19,5
20180401|2018-03-11 19:30,12,62.23,62.25,62.21,62.23,16
20180401|2018-03-11 20:00,12,62.21,62.32,62.21,62.31,36
20180401|2018-03-11 20:30,12,62.27,62.28,62.26,62.28,10
20180401|2018-03-11 21:00,12,62.27,62.27,62.2,62.2,139
20180401|2018-03-11 21:30,12,62.13,62.15,62.13,62.15,5
20180401|2018-03-11 22:00,12,62.17,62.17,62.16,62.16,3
20180401|2018-03-11 22:30,12,62.12,62.12,62.1,62.12,9
20180401|2018-03-11 23:30,12,62.06,62.07,62.06,62.07,3
20180401|2018-03-12 00:00,12,62.1,62.1,62.04,62.04,20
20180401|2018-03-12 00:30,12,62.03,62.1,62.02,62.08,12
20180401|2018-03-12 01:00,12,62.04,62.04,62.02,62.02,7
20180401|2018-03-12 01:30,12,61.95,61.97,61.94,61.97,63
20180401|2018-03-12 02:00,12,61.95,62.01,61.9,61.95,26
20180401|2018-03-12 02:30,12,61.89,61.98,61.89,61.9,45
20180401|2018-03-12 03:00,12,61.87,61.9,61.78,61.79,84
20180401|2018-03-12 03:30,12,61.78,61.86,61.78,61.86,54
20180401|2018-03-12 04:00,12,61.84,61.84,61.72,61.74,113
20180401|2018-03-12 04:30,12,61.71,61.71,61.57,61.68,92
20180401|2018-03-12 05:00,12,61.69,61.74,61.65,61.71,104
20180401|2018-03-12 05:30,12,61.68,61.76,61.66,61.67,68
20180401|2018-03-12 06:00,12,61.67,61.83,61.64,61.77,60
20180401|2018-03-12 06:30,12,61.78,61.78,61.53,61.57,183
20180401|2018-03-12 07:00,12,61.58,61.67,61.47,61.48,280
20180401|2018-03-12 07:30,12,61.5,61.58,61.47,61.5,115
20180401|2018-03-12 08:00,12,61.5,61.69,61.38,61.66,513
20180401|2018-03-12 08:30,12,61.68,61.79,61.34,61.37,921
20180401|2018-03-12 09:00,12,61.41,61.41,61.22,61.33,1232
20180401|2018-03-12 09:30,12,61.28,61.35,61.16,61.29,459
20180401|2018-03-12 10:00,12,61.28,61.34,60.7,60.76,1260
20180401|2018-03-12 10:30,12,60.68,60.94,60.68,60.85,430
20180401|2018-03-12 11:00,12,60.84,61.21,60.82,61.18,632
20180401|2018-03-12 11:30,12,61.2,61.21,61,61.07,802
20180401|2018-03-12 12:00,12,61.08,61.2,61.03,61.13,148
20180401|2018-03-12 12:30,12,61.13,61.26,61.13,61.19,229
20180401|2018-03-12 13:00,12,61.17,61.43,61.16,61.39,1353
20180401|2018-03-12 13:30,12,61.41,61.44,61.33,61.34,363
20180401|2018-03-12 14:00,12,61.34,61.36,61.31,61.31,67
20180401|2018-03-12 14:30,12,61.32,61.36,61.31,61.36,31
20180401|2018-03-12 15:00,12,61.35,61.36,61.35,61.36,25
20180401|2018-03-12 15:30,12,61.34,61.4,61.32,61.4,162
20180401|2018-03-12 16:00,12,61.4,61.4,61.39,61.39,23
20180401|2018-03-12 19:00,13,61.31,61.31,61.27,61.3,10
20180401|2018-03-12 19:30,13,61.25,61.26,61.21,61.21,25
20180401|2018-03-12 20:00,13,61.22,61.22,61.21,61.21,11
20180401|2018-03-12 20:30,13,61.17,61.26,61.17,61.23,155
20180401|2018-03-12 21:00,13,61.2,61.2,61.18,61.19,25
20180401|2018-03-12 21:30,13,61.17,61.19,61.17,61.19,22
20180401|2018-03-12 22:00,13,61.2,61.22,61.2,61.22,21
20180401|2018-03-12 22:30,13,61.22,61.22,61.22,61.22,3
20180401|2018-03-13 00:00,13,61.25,61.27,61.24,61.26,10
20180401|2018-03-13 00:30,13,61.26,61.35,61.26,61.33,14
20180401|2018-03-13 01:00,13,61.34,61.39,61.34,61.39,12
20180401|2018-03-13 01:30,13,61.34,61.34,61.22,61.24,31
20180401|2018-03-13 02:00,13,61.26,61.39,61.26,61.3,53
20180401|2018-03-13 02:30,13,61.29,61.29,61.16,61.19,109
20180401|2018-03-13 03:00,13,61.2,61.31,61.14,61.26,130
20180401|2018-03-13 03:30,13,61.26,61.26,61.14,61.23,78
20180401|2018-03-13 04:00,13,61.24,61.57,61.22,61.49,142
20180401|2018-03-13 04:30,13,61.48,61.58,61.46,61.55,95
20180401|2018-03-13 05:00,13,61.59,61.68,61.49,61.55,168
20180401|2018-03-13 05:30,13,61.55,61.6,61.48,61.59,46
20180401|2018-03-13 06:00,13,61.59,61.59,61.28,61.36,308
20180401|2018-03-13 06:30,13,61.37,61.41,61.26,61.27,74
20180401|2018-03-13 07:00,13,61.26,61.29,60.81,60.86,909
20180401|2018-03-13 07:30,13,60.88,61.17,60.88,61.14,577
20180401|2018-03-13 08:00,13,61.11,61.14,60.9,61.13,667
20180401|2018-03-13 08:30,13,61.15,61.96,61,61.84,3508
20180401|2018-03-13 09:00,13,61.86,61.91,61.42,61.53,1073
20180401|2018-03-13 09:30,13,61.54,61.57,60.29,60.29,4505
20180401|2018-03-13 10:00,13,60.28,60.52,60.27,60.42,1761
20180401|2018-03-13 10:30,13,60.52,60.85,60.41,60.6,1900
20180401|2018-03-13 11:00,13,60.61,60.71,60.4,60.47,1066
20180401|2018-03-13 11:30,13,60.5,60.77,60.49,60.72,561
20180401|2018-03-13 12:00,13,60.75,60.76,60.61,60.62,235
20180401|2018-03-13 12:30,13,60.64,60.64,60.42,60.44,770
20180401|2018-03-13 13:00,13,60.43,60.75,60.28,60.72,1524
20180401|2018-03-13 13:30,13,60.74,60.75,60.63,60.68,102
20180401|2018-03-13 14:00,13,60.7,60.7,60.51,60.57,121
20180401|2018-03-13 14:30,13,60.61,60.7,60.59,60.7,47
20180401|2018-03-13 15:00,13,60.69,60.87,60.62,60.81,138
20180401|2018-03-13 15:30,13,60.76,60.98,60.7,60.85,562
20180401|2018-03-13 16:00,13,60.87,60.93,60.87,60.93,4
20180401|2018-03-13 16:30,13,60.91,60.91,60.89,60.9,3
20180401|2018-03-13 19:00,14,60.83,60.84,60.81,60.81,10
20180401|2018-03-13 20:00,14,60.85,60.85,60.81,60.82,5
20180401|2018-03-13 20:30,14,60.82,60.82,60.77,60.77,47
20180401|2018-03-13 21:00,14,60.76,60.84,60.75,60.84,42
20180401|2018-03-13 21:30,14,60.84,60.85,60.82,60.82,12
20180401|2018-03-13 22:30,14,60.81,60.83,60.8,60.8,8
20180401|2018-03-13 23:00,14,60.77,60.77,60.76,60.76,2
20180401|2018-03-13 23:30,14,60.73,60.73,60.7,60.7,2
20180401|2018-03-14 00:00,14,60.73,60.77,60.73,60.77,14
20180401|2018-03-14 00:30,14,60.78,60.8,60.74,60.76,16
20180401|2018-03-14 01:00,14,60.71,60.76,60.71,60.71,12
20180401|2018-03-14 01:30,14,60.71,60.71,60.63,60.67,28
20180401|2018-03-14 02:00,14,60.67,60.77,60.67,60.69,24
20180401|2018-03-14 02:30,14,60.69,60.82,60.69,60.77,115
20180401|2018-03-14 03:00,14,60.75,60.89,60.73,60.73,196
20180401|2018-03-14 03:30,14,60.72,61.15,60.66,61.1,322
20180401|2018-03-14 04:00,14,61.08,61.08,60.95,61.03,72
20180401|2018-03-14 04:30,14,61.01,61.01,60.85,60.92,104
20180401|2018-03-14 05:00,14,60.97,61.1,60.95,61.1,95
20180401|2018-03-14 05:30,14,61.1,61.13,61.06,61.09,76
20180401|2018-03-14 06:00,14,61.12,61.32,61.06,61.25,592
20180401|2018-03-14 06:30,14,61.25,61.25,61.12,61.18,125
20180401|2018-03-14 07:00,14,61.16,61.3,61.05,61.09,201
20180401|2018-03-14 07:30,14,61.12,61.29,60.98,60.98,390
20180401|2018-03-14 08:00,14,60.97,61.18,60.79,60.9,913
20180401|2018-03-14 08:30,14,60.88,61.14,60.72,61.02,730
20180401|2018-03-14 09:00,14,61.02,61.02,60.78,60.96,300
20180401|2018-03-14 09:30,14,60.94,61.17,60.51,60.69,3538
20180401|2018-03-14 10:00,14,60.7,60.7,60.11,60.41,2489
20180401|2018-03-14 10:30,14,60.41,60.64,60.23,60.46,999
20180401|2018-03-14 11:00,14,60.48,61.04,60.34,60.74,2163
20180401|2018-03-14 11:30,14,60.76,60.76,60.55,60.64,596
20180401|2018-03-14 12:00,14,60.66,60.82,60.63,60.71,166
20180401|2018-03-14 12:30,14,60.76,60.9,60.7,60.73,314
20180401|2018-03-14 13:00,14,60.74,60.99,60.67,60.96,629
20180401|2018-03-14 13:30,14,60.94,60.95,60.8,60.87,153
20180401|2018-03-14 14:00,14,60.88,60.92,60.85,60.85,166
20180401|2018-03-14 14:30,14,60.85,60.89,60.85,60.89,33
20180401|2018-03-14 15:00,14,60.92,60.92,60.91,60.92,7
20180401|2018-03-14 15:30,14,60.94,60.99,60.94,60.94,159
20180401|2018-03-14 16:30,14,60.98,61,60.98,60.98,16
20180401|2018-03-14 19:00,15,60.96,61.1,60.95,61.1,107
20180401|2018-03-14 19:30,15,61.07,61.07,61.01,61.01,4
20180401|2018-03-14 20:00,15,61.02,61.02,61.02,61.02,10
20180401|2018-03-14 21:00,15,61.06,61.06,61.06,61.06,10
20180401|2018-03-14 21:30,15,61.11,61.11,61.09,61.09,4
20180401|2018-03-14 22:00,15,61.14,61.15,61.14,61.15,29
20180401|2018-03-14 22:30,15,61.06,61.06,61.06,61.06,1
20180401|2018-03-14 23:00,15,61.04,61.04,61.04,61.04,5
20180401|2018-03-14 23:30,15,61.06,61.06,61.06,61.06,1
20180401|2018-03-15 00:00,15,61.04,61.04,61.04,61.04,1
20180401|2018-03-15 00:30,15,61,61,60.99,60.99,2
20180401|2018-03-15 01:00,15,60.97,60.97,60.97,60.97,1
20180401|2018-03-15 01:30,15,60.94,61.15,60.94,61.09,80
20180401|2018-03-15 02:00,15,61.05,61.05,60.98,61.01,18
20180401|2018-03-15 02:30,15,61.04,61.09,61.02,61.09,47
20180401|2018-03-15 03:00,15,61.12,61.13,61.03,61.03,96
20180401|2018-03-15 03:30,15,61.07,61.14,60.94,60.94,100
20180401|2018-03-15 04:00,15,60.93,60.99,60.82,60.95,241
20180401|2018-03-15 04:30,15,60.96,61.11,60.96,61.09,85
20180401|2018-03-15 05:00,15,61.06,61.11,61.03,61.07,18
20180401|2018-03-15 05:30,15,61.04,61.09,60.93,61.07,111
20180401|2018-03-15 06:00,15,61.07,61.37,61.07,61.29,1067
20180401|2018-03-15 06:30,15,61.26,61.33,61.23,61.31,91
20180401|2018-03-15 07:00,15,61.3,61.39,61.25,61.27,415
20180401|2018-03-15 07:30,15,61.32,61.44,61.3,61.34,207
20180401|2018-03-15 08:00,15,61.34,61.39,61.22,61.25,384
20180401|2018-03-15 08:30,15,61.28,61.54,61.11,61.43,1269
20180401|2018-03-15 09:00,15,61.45,61.5,60.87,61.1,905
20180401|2018-03-15 09:30,15,61.14,61.26,61.04,61.25,281
20180401|2018-03-15 10:00,15,61.28,61.39,61.22,61.27,375
20180401|2018-03-15 10:30,15,61.25,61.44,61.07,61.28,578
20180401|2018-03-15 11:00,15,61.29,61.36,61.19,61.2,281
20180401|2018-03-15 11:30,15,61.2,61.26,61.12,61.2,190
20180401|2018-03-15 12:00,15,61.17,61.33,61.16,61.27,407
20180401|2018-03-15 12:30,15,61.27,61.34,61.25,61.27,239
20180401|2018-03-15 13:00,15,61.28,61.29,61.11,61.21,1670
20180401|2018-03-15 13:30,15,61.19,61.22,61.14,61.22,356
20180401|2018-03-15 14:00,15,61.21,61.23,61.16,61.22,188
20180401|2018-03-15 14:30,15,61.19,61.22,61.18,61.18,33
20180401|2018-03-15 15:00,15,61.18,61.23,61.18,61.22,12
20180401|2018-03-15 15:30,15,61.19,61.23,61.18,61.19,129
20180401|2018-03-15 16:00,15,61.19,61.19,61.19,61.19,1
20180401|2018-03-15 16:30,15,61.2,61.2,61.14,61.14,19
20180401|2018-03-15 19:00,16,61.24,61.24,61.24,61.24,1
20180401|2018-03-15 20:30,16,61.17,61.21,61.17,61.21,16
20180401|2018-03-15 21:30,16,61.16,61.16,61.15,61.15,2
20180401|2018-03-15 22:00,16,61.16,61.16,61.15,61.15,6
20180401|2018-03-15 22:30,16,61.17,61.17,61.15,61.15,9
20180401|2018-03-16 00:00,16,61.18,61.2,61.18,61.2,12
20180401|2018-03-16 00:30,16,61.21,61.27,61.21,61.27,45
20180401|2018-03-16 01:00,16,61.28,61.3,61.28,61.3,3
20180401|2018-03-16 01:30,16,61.27,61.31,61.25,61.3,32
20180401|2018-03-16 02:00,16,61.25,61.27,61.23,61.26,41
20180401|2018-03-16 02:30,16,61.26,61.27,61.19,61.2,6
20180401|2018-03-16 03:00,16,61.2,61.25,61.14,61.23,21
20180401|2018-03-16 03:30,16,61.24,61.32,61.24,61.27,26
20180401|2018-03-16 04:00,16,61.21,61.33,61.21,61.33,75
20180401|2018-03-16 04:30,16,61.39,61.43,61.36,61.4,75
20180401|2018-03-16 05:00,16,61.39,61.4,61.35,61.4,162
20180401|2018-03-16 05:30,16,61.39,61.4,61.37,61.37,46
20180401|2018-03-16 06:00,16,61.38,61.38,61.3,61.3,7
20180401|2018-03-16 06:30,16,61.34,61.36,61.34,61.34,17
20180401|2018-03-16 07:00,16,61.33,61.39,61.33,61.39,15
20180401|2018-03-16 07:30,16,61.38,61.4,61.32,61.32,76
20180401|2018-03-16 08:00,16,61.38,61.4,61.17,61.26,375
20180401|2018-03-16 08:30,16,61.27,61.29,61.09,61.14,444
20180401|2018-03-16 09:00,16,61.15,61.32,61.09,61.3,117
20180401|2018-03-16 09:30,16,61.32,61.34,61.21,61.27,66
20180401|2018-03-16 10:00,16,61.18,61.85,61.18,61.76,301
20180401|2018-03-16 10:30,16,61.76,62.43,61.76,62.19,920
20180401|2018-03-16 11:00,16,62.21,62.3,62.02,62.21,246
20180401|2018-03-16 11:30,16,62.22,62.34,62.18,62.32,74
20180401|2018-03-16 12:00,16,62.34,62.34,62.19,62.2,52
20180401|2018-03-16 12:30,16,62.23,62.31,62.22,62.3,109
20180401|2018-03-16 13:00,16,62.31,62.54,62.25,62.35,1044
20180401|2018-03-16 13:30,16,62.33,62.34,62.26,62.28,256
20180401|2018-03-16 14:00,16,62.31,62.31,62.28,62.29,4
20180401|2018-03-16 14:30,16,62.3,62.3,62.24,62.24,10
20180401|2018-03-16 15:00,16,62.29,62.29,62.18,62.18,2
20180401|2018-03-16 15:30,16,62.24,62.29,62.24,62.26,9
20180401|2018-03-16 16:00,16,62.21,62.21,62.21,62.21,1
20180401|2018-03-16 16:30,16,62.19,62.19,62.11,62.11,9
20180401|2018-03-18 17:00,19,62.21,62.25,62.21,62.25,3
20180401|2018-03-18 18:00,19,62.21,62.21,62.21,62.21,1
20180401|2018-03-18 19:00,19,62.16,62.16,62.16,62.16,1
20180401|2018-03-18 19:30,19,62.17,62.17,62.05,62.05,12
20180401|2018-03-18 20:00,19,62.04,62.05,61.98,62,73
20180401|2018-03-18 20:30,19,62,62,62,62,26
20180401|2018-03-18 21:00,19,62.07,62.07,62.07,62.07,5
20180401|2018-03-19 00:30,19,62.07,62.08,62.07,62.08,2
20180401|2018-03-19 01:00,19,62.05,62.1,62.05,62.1,6
20180401|2018-03-19 01:30,19,62.08,62.2,62.08,62.2,47
20180401|2018-03-19 02:30,19,62.13,62.13,62.05,62.05,23
20180401|2018-03-19 03:00,19,62.03,62.06,61.98,61.98,17
20180401|2018-03-19 03:30,19,62.02,62.03,61.99,61.99,15
20180401|2018-03-19 04:00,19,61.96,62.07,61.95,62.07,9
20180401|2018-03-19 04:30,19,62.08,62.09,62.08,62.09,2
20180401|2018-03-19 05:00,19,62.17,62.17,62.11,62.11,23
20180401|2018-03-19 05:30,19,62.11,62.18,62.09,62.09,15
20180401|2018-03-19 06:00,19,62.07,62.1,62.04,62.09,19
20180401|2018-03-19 06:30,19,62.05,62.09,62.01,62.09,10
20180401|2018-03-19 07:00,19,62.2,62.3,62.17,62.28,610
20180401|2018-03-19 07:30,19,62.3,62.33,62.25,62.27,63
20180401|2018-03-19 08:00,19,62.15,62.27,62.08,62.27,214
20180401|2018-03-19 08:30,19,62.27,62.29,62.07,62.07,144
20180401|2018-03-19 09:00,19,62.11,62.19,62.03,62.14,68
20180401|2018-03-19 09:30,19,62.27,62.27,61.41,61.51,267
20180401|2018-03-19 10:00,19,61.44,61.77,61.43,61.67,199
20180401|2018-03-19 10:30,19,61.76,62.18,61.69,62,245
20180401|2018-03-19 11:00,19,61.88,62.2,61.86,62.18,128
20180401|2018-03-19 11:30,19,62.17,62.17,61.94,62.07,107
20180401|2018-03-19 12:00,19,61.98,62.02,61.91,61.96,11
20180401|2018-03-19 12:30,19,62.06,62.23,62.06,62.23,18
20180401|2018-03-19 13:00,19,62.25,62.25,62.05,62.05,57
20180501|2015-12-02 12:00,2,52.09,52.1,52.08,52.09,40
20180501|2016-01-11 09:30,11,45.38,45.4,45.18,45.18,100
20180501|2017-04-03 09:30,3,51.98,51.98,51.98,51.98,2
20180501|2017-07-24 08:00,24,47.77,47.77,47.77,47.77,1
20180501|2017-07-25 15:30,25,49.03,49.03,49.03,49.03,4
20180501|2017-07-26 09:00,26,49.03,49.03,49.03,49.03,1
20180501|2017-07-27 09:30,27,49.46,49.46,49.46,49.46,1
20180501|2017-07-28 09:30,28,50.09,50.09,50.09,50.09,22
20180501|2017-07-28 10:30,28,50.07,50.07,50.07,50.07,2
20180501|2017-07-31 07:00,31,50.17,50.17,50.17,50.17,1
20180501|2017-08-01 16:00,1,49.71,49.71,49.71,49.71,1
20180501|2017-08-02 09:30,2,49.59,49.59,49.59,49.59,1
20180501|2017-08-02 10:00,2,50.13,50.14,50.13,50.14,9
20180501|2017-08-02 11:30,2,50.03,50.03,50.03,50.03,4
20180501|2017-08-03 03:30,3,50.09,50.09,50.09,50.09,2
20180501|2017-08-03 08:30,3,50.33,50.33,50.26,50.26,12
20180501|2017-08-03 09:30,3,50.43,50.43,50.42,50.42,23
20180501|2017-08-03 10:00,3,50.43,50.43,50.41,50.41,7
20180501|2017-08-03 11:00,3,50.15,50.15,50.03,50.03,6
20180501|2017-08-03 11:30,3,49.92,49.92,49.92,49.92,1
20180501|2017-08-03 13:00,3,49.95,49.95,49.95,49.95,1
20180501|2017-08-04 08:00,4,49.94,49.94,49.94,49.94,1
20180501|2017-08-04 09:30,4,50.02,50.02,50.02,50.02,1
20180501|2017-08-04 12:00,4,50.12,50.12,50.12,50.12,1
20180501|2017-08-07 09:00,7,50.1,50.14,50.09,50.14,11
20180501|2017-08-07 09:30,7,49.67,49.67,49.67,49.67,3
20180501|2017-08-07 10:00,7,49.61,49.61,49.61,49.61,2
20180501|2017-08-08 10:00,8,50.35,50.35,50.35,50.35,1
20180501|2017-08-08 10:30,8,50.31,50.32,50.31,50.31,9
20180501|2017-08-08 20:00,9,49.83,49.84,49.83,49.84,2
20180501|2017-08-08 20:30,9,49.86,49.86,49.86,49.86,1
20180501|2017-08-08 21:00,9,49.81,49.81,49.81,49.81,2
20180501|2017-08-09 06:00,9,50.22,50.22,50.22,50.22,5
20180501|2017-08-09 09:30,9,49.91,50,49.91,50,22
20180501|2017-08-09 10:00,9,50.01,50.01,49.97,49.97,9
20180501|2017-08-09 13:00,9,50.22,50.22,50.22,50.22,2
20180501|2017-08-10 05:00,10,50.38,50.38,50.38,50.38,2
20180501|2017-08-10 08:30,10,50.35,50.35,50.35,50.35,1
20180501|2017-08-10 09:00,10,50.1,50.13,50.1,50.13,2
20180501|2017-08-10 09:30,10,50.04,50.04,49.97,49.99,16
20180501|2017-08-10 10:00,10,50.08,50.09,50.08,50.09,2
20180501|2017-08-10 11:30,10,49.63,49.63,49.5,49.5,7
20180501|2017-08-11 09:00,11,48.98,48.98,48.98,48.98,3
20180501|2017-08-11 10:30,11,49.14,49.14,49.13,49.13,7
20180501|2017-08-14 08:30,14,49.68,49.69,49.68,49.69,2
20180501|2017-08-14 13:30,14,48.54,48.54,48.54,48.54,5
20180501|2017-08-15 10:00,15,48.31,48.31,48.31,48.31,1
20180501|2017-08-15 12:30,15,48.44,48.44,48.44,48.44,1
20180501|2017-08-16 09:30,16,48.53,48.54,48.42,48.42,4
20180501|2017-08-16 10:00,16,48.33,48.34,48.33,48.34,2
20180501|2017-08-16 13:00,16,47.79,47.79,47.79,47.79,1
20180501|2017-08-17 12:30,17,47.88,47.88,47.88,47.88,1
20180501|2017-08-17 13:00,17,48,48,48,48,1
20180501|2017-08-18 09:00,18,47.85,47.85,47.85,47.85,1
20180501|2017-08-18 10:30,18,48.03,48.03,48.03,48.03,1
20180501|2017-08-18 11:00,18,49.18,49.18,49.18,49.18,1
20180501|2017-08-18 13:00,18,49.27,49.27,49.27,49.27,2
20180501|2017-08-21 03:00,21,49.09,49.09,49.09,49.09,1
20180501|2017-08-23 13:00,23,49.34,49.34,49.34,49.34,1
20180501|2017-08-25 02:30,25,48.97,48.97,48.97,48.97,1
20180501|2017-08-25 09:30,25,48.94,48.95,48.94,48.95,5
20180501|2017-08-28 09:00,28,48.35,48.35,48.35,48.35,2
20180501|2017-08-29 02:30,29,48.18,48.18,48.18,48.18,3
20180501|2017-08-29 06:00,29,48.29,48.29,48.29,48.29,1
20180501|2017-08-29 08:00,29,48.37,48.37,48.37,48.37,1
20180501|2017-08-29 10:30,29,48.11,48.11,48.11,48.11,1
20180501|2017-08-30 04:30,30,48.38,48.38,48.38,48.38,2
20180501|2017-08-30 07:30,30,48.45,48.46,48.45,48.46,2
20180501|2017-08-30 09:30,30,48.42,48.42,48.42,48.42,4
20180501|2017-08-30 10:00,30,48.63,48.63,48.63,48.63,1
20180501|2017-08-31 13:30,31,49.55,49.55,49.55,49.55,1
20180501|2017-09-01 08:30,1,49.59,49.59,49.59,49.59,2
20180501|2017-09-01 11:30,1,49.66,49.66,49.66,49.66,1
20180501|2017-09-04 01:00,4,49.38,49.38,49.38,49.38,1
20180501|2017-09-04 03:00,4,49.37,49.37,49.37,49.37,2
20180501|2017-09-05 07:00,5,50.16,50.16,50.16,50.16,12
20180501|2017-09-05 07:30,5,50.1,50.12,50.1,50.12,5
20180501|2017-09-05 08:00,5,50.38,50.38,50.38,50.38,1
20180501|2017-09-05 08:30,5,50.35,50.35,50.31,50.31,4
20180501|2017-09-05 09:30,5,50.4,50.4,50.4,50.4,1
20180501|2017-09-06 09:30,6,50.47,50.47,50.41,50.41,3
20180501|2017-09-07 01:30,7,50.54,50.54,50.54,50.54,1
20180501|2017-09-07 09:00,7,50.52,50.52,50.52,50.52,1
20180501|2017-09-07 09:30,7,50.54,50.54,50.46,50.46,3
20180501|2017-09-07 10:00,7,50.69,50.83,50.69,50.83,2
20180501|2017-09-07 13:00,7,50.83,50.83,50.81,50.82,7
20180501|2017-09-08 05:30,8,50.6,50.6,50.6,50.6,2
20180501|2017-09-08 08:00,8,50.67,50.67,50.67,50.67,4
20180501|2017-09-08 09:30,8,50.56,50.56,50.56,50.56,5
20180501|2017-09-08 13:00,8,49.75,49.75,49.75,49.75,1
20180501|2017-09-10 23:30,11,50.04,50.04,50.04,50.04,7
20180501|2017-09-11 01:30,11,50,50.01,50,50.01,11
20180501|2017-09-11 06:30,11,49.78,49.78,49.78,49.78,1
20180501|2017-09-11 08:30,11,49.38,49.38,49.38,49.38,2
20180501|2017-09-11 09:30,11,49.88,49.88,49.88,49.88,1
20180501|2017-09-11 10:00,11,49.91,49.91,49.91,49.91,2
20180501|2017-09-11 11:00,11,50.01,50.01,50.01,50.01,1
20180501|2017-09-11 11:30,11,50.06,50.06,50.06,50.06,2
20180501|2017-09-12 07:30,12,50.04,50.04,50.04,50.04,1
20180501|2017-09-12 08:00,12,50.02,50.02,50,50,9
20180501|2017-09-12 13:00,12,50.2,50.2,50.2,50.2,1
20180501|2017-09-13 09:30,13,50.42,50.42,50.19,50.36,7
20180501|2017-09-13 11:30,13,50.56,50.56,50.56,50.56,5
20180501|2017-09-13 13:00,13,50.74,50.74,50.74,50.74,4
20180501|2017-09-14 06:00,14,51.03,51.03,51.03,51.03,1
20180501|2017-09-14 07:30,14,50.99,51.05,50.99,51.05,2
20180501|2017-09-14 09:00,14,51.33,51.33,51.33,51.33,6
20180501|2017-09-14 09:30,14,51.43,51.45,51.39,51.39,9
20180501|2017-09-14 10:00,14,51.29,51.41,51.29,51.41,126
20180501|2017-09-14 10:30,14,51.38,51.38,51.38,51.38,2
20180501|2017-09-14 13:30,14,51.14,51.15,51.14,51.15,2
20180501|2017-09-15 10:00,15,51.43,51.44,51.43,51.44,15
20180501|2017-09-18 09:30,18,51.35,51.35,51.35,51.35,2
20180501|2017-09-19 09:00,19,51.03,51.03,51.03,51.03,1
20180501|2017-09-19 10:00,19,51.06,51.06,51.06,51.06,1
20180501|2017-09-19 13:00,19,51.06,51.06,51.06,51.06,1
20180501|2017-09-20 06:00,20,51.39,51.39,51.39,51.39,1
20180501|2017-09-20 06:30,20,51.38,51.38,51.38,51.38,11
20180501|2017-09-20 07:00,20,51.36,51.36,51.36,51.36,46
20180501|2017-09-20 07:30,20,51.29,51.29,51.29,51.29,2
20180501|2017-09-20 08:30,20,51.52,51.52,51.52,51.52,4
20180501|2017-09-20 09:00,20,51.48,51.48,51.48,51.48,1
20180501|2017-09-20 09:30,20,51.45,51.45,51.41,51.41,3
20180501|2017-09-20 10:00,20,51.63,51.63,51.54,51.54,3
20180501|2017-09-20 11:00,20,51.67,51.67,51.67,51.67,1
20180501|2017-09-20 11:30,20,51.8,51.8,51.72,51.72,5
20180501|2017-09-20 13:00,20,51.7,51.7,51.7,51.7,1
20180501|2017-09-20 14:00,20,51.47,51.47,51.47,51.47,1
20180501|2017-09-20 14:30,20,51.52,51.52,51.52,51.52,10
20180501|2017-09-20 16:30,20,51.59,51.59,51.59,51.59,1
20180501|2017-09-21 07:00,21,51.23,51.23,51.23,51.23,1
20180501|2017-09-21 07:30,21,51.24,51.24,51.24,51.24,1
20180501|2017-09-21 08:30,21,51.31,51.31,51.31,51.31,1
20180501|2017-09-21 09:00,21,51.47,51.47,51.39,51.39,2
20180501|2017-09-21 10:00,21,51.5,51.54,51.5,51.54,2
20180501|2017-09-21 13:00,21,51.51,51.52,51.51,51.52,2
20180501|2017-09-22 06:00,22,51.37,51.37,51.37,51.37,2
20180501|2017-09-22 09:00,22,51.49,51.53,51.49,51.53,15
20180501|2017-09-22 09:30,22,51.51,51.51,51.51,51.51,9
20180501|2017-09-22 10:00,22,51.51,51.51,51.51,51.51,1
20180501|2017-09-22 10:30,22,51.51,51.51,51.4,51.4,12
20180501|2017-09-22 14:30,22,51.56,51.56,51.56,51.56,1
20180501|2017-09-25 08:00,25,51.97,51.97,51.97,51.97,14
20180501|2017-09-25 09:00,25,52,52.14,51.98,52.14,41
20180501|2017-09-25 10:00,25,52.28,52.37,52.28,52.37,4
20180501|2017-09-25 11:30,25,52.48,52.48,52.39,52.39,2
20180501|2017-09-25 12:30,25,52.63,52.63,52.63,52.63,1
20180501|2017-09-26 02:00,26,52.41,52.41,52.41,52.41,1
20180501|2017-09-26 03:30,26,52.44,52.44,52.44,52.44,1
20180501|2017-09-26 07:00,26,52.44,52.44,52.38,52.38,3
20180501|2017-09-26 08:00,26,52.47,52.47,52.47,52.47,1
20180501|2017-09-26 08:30,26,52.27,52.27,52.27,52.27,2
20180501|2017-09-26 14:30,26,52.59,52.59,52.59,52.59,3
20180501|2017-09-26 23:00,27,52.67,52.67,52.67,52.67,1
20180501|2017-09-27 01:00,27,52.8,52.8,52.8,52.8,2
20180501|2017-09-27 04:00,27,52.59,52.59,52.59,52.59,1
20180501|2017-09-27 05:00,27,52.45,52.45,52.45,52.45,3
20180501|2017-09-27 09:30,27,52.64,52.65,52.36,52.36,8
20180501|2017-09-27 10:00,27,52.45,52.55,52.45,52.55,3
20180501|2017-09-27 11:00,27,52.6,52.6,52.6,52.6,1
20180501|2017-09-27 12:30,27,52.48,52.48,52.48,52.48,2
20180501|2017-09-27 13:00,27,52.7,52.7,52.69,52.69,9
20180501|2017-09-28 05:30,28,53.05,53.05,53.05,53.05,2
20180501|2017-09-28 09:30,28,52.81,52.81,52.81,52.81,1
20180501|2017-09-28 10:30,28,52.21,52.21,52.17,52.17,8
20180501|2017-09-28 11:00,28,52.17,52.17,52.17,52.17,1
20180501|2017-09-28 11:30,28,51.91,51.91,51.91,51.91,1
20180501|2017-09-28 13:00,28,52.03,52.23,52.02,52.23,4
20180501|2017-09-28 13:30,28,52.21,52.21,52.21,52.21,1
20180501|2017-09-28 15:30,28,52.21,52.21,52.21,52.21,1
20180501|2017-09-29 06:30,29,52,52,52,52,1
20180501|2017-09-29 07:00,29,52.25,52.25,52.25,52.25,1
20180501|2017-09-29 09:00,29,52.22,52.24,52.05,52.08,17
20180501|2017-09-29 09:30,29,52.15,52.24,52.15,52.24,6
20180501|2017-09-29 10:00,29,52.14,52.14,52.14,52.14,4
20180501|2017-09-29 11:00,29,52.1,52.18,52.1,52.18,5
20180501|2017-09-29 11:30,29,52.13,52.22,52.13,52.18,4
20180501|2017-09-29 12:00,29,52,52,51.98,51.99,15
20180501|2017-09-29 12:30,29,52,52,51.97,51.97,2
20180501|2017-09-29 13:00,29,52.09,52.09,52.03,52.03,2
20180501|2017-09-29 13:30,29,52.1,52.1,52.1,52.1,1
20180501|2017-10-02 05:00,2,51.63,51.63,51.63,51.63,1
20180501|2017-10-02 06:30,2,51.2,51.2,51.13,51.13,2
20180501|2017-10-02 10:00,2,50.99,50.99,50.99,50.99,1
20180501|2017-10-02 10:30,2,50.89,50.92,50.89,50.92,3
20180501|2017-10-02 11:00,2,50.9,50.9,50.9,50.9,1
20180501|2017-10-02 13:00,2,51.27,51.27,51.19,51.2,20
20180501|2017-10-03 07:00,3,51.04,51.04,51.04,51.04,3
20180501|2017-10-03 08:00,3,51.06,51.07,51.06,51.07,2
20180501|2017-10-03 08:30,3,51.38,51.38,51.38,51.38,2
20180501|2017-10-03 09:00,3,51.37,51.41,51.2,51.24,27
20180501|2017-10-03 09:30,3,51.16,51.16,51.16,51.16,1
20180501|2017-10-03 10:00,3,51.27,51.27,51.27,51.27,2
20180501|2017-10-03 13:00,3,51.2,51.2,51.2,51.2,10
20180501|2017-10-03 14:00,3,51.19,51.19,51.19,51.19,9
20180501|2017-10-03 16:30,3,50.92,50.92,50.92,50.92,2
20180501|2017-10-04 01:30,4,51.01,51.01,51.01,51.01,1
20180501|2017-10-04 08:30,4,51.12,51.12,51.12,51.12,1
20180501|2017-10-04 09:30,4,51.2,51.33,51.18,51.18,5
20180501|2017-10-04 11:00,4,51.04,51.04,51.04,51.04,1
20180501|2017-10-05 08:30,5,51.48,51.48,51.48,51.48,2
20180501|2017-10-05 09:30,5,51.75,51.75,51.75,51.75,2
20180501|2017-10-05 10:00,5,51.87,51.87,51.86,51.86,4
20180501|2017-10-05 12:30,5,51.72,51.72,51.72,51.72,1
20180501|2017-10-05 14:00,5,51.74,51.74,51.74,51.74,2
20180501|2017-10-05 15:00,5,51.85,51.85,51.85,51.85,1
20180501|2017-10-06 05:30,6,51.4,51.4,51.4,51.4,1
20180501|2017-10-06 07:00,6,50.95,50.95,50.88,50.88,32
20180501|2017-10-06 08:00,6,50.67,50.72,50.67,50.72,7
20180501|2017-10-06 08:30,6,50.55,50.55,50.55,50.55,15
20180501|2017-10-06 10:00,6,50.36,50.36,50.35,50.35,12
20180501|2017-10-06 13:00,6,50.46,50.46,50.46,50.46,2
20180501|2017-10-09 04:30,9,50.25,50.25,50.25,50.25,1
20180501|2017-10-09 10:30,9,50.55,50.55,50.55,50.55,1
20180501|2017-10-10 07:30,10,51.17,51.17,51.17,51.17,1
20180501|2017-10-10 08:30,10,51.49,51.49,51.47,51.47,4
20180501|2017-10-10 09:30,10,51.39,51.39,51.39,51.39,3
20180501|2017-10-10 10:00,10,51.67,51.67,51.67,51.67,1
20180501|2017-10-10 10:30,10,51.67,51.67,51.67,51.67,1
20180501|2017-10-10 11:00,10,51.85,51.86,51.82,51.85,8
20180501|2017-10-10 12:30,10,51.82,51.82,51.82,51.82,1
20180501|2017-10-10 13:00,10,51.74,51.74,51.74,51.74,1
20180501|2017-10-10 14:30,10,51.71,51.71,51.71,51.71,4
20180501|2017-10-11 06:30,11,51.72,51.72,51.72,51.72,1
20180501|2017-10-11 07:00,11,51.72,51.72,51.72,51.72,1
20180501|2017-10-11 10:00,11,51.57,51.57,51.57,51.57,1
20180501|2017-10-12 08:00,12,51.41,51.41,51.35,51.35,4
20180501|2017-10-12 10:00,12,51.4,51.4,51.4,51.4,1
20180501|2017-10-12 11:00,12,51.75,51.75,51.75,51.75,1
20180501|2017-10-12 13:00,12,51.62,51.62,51.62,51.62,1
20180501|2017-10-13 06:00,13,52.44,52.44,52.43,52.43,4
20180501|2017-10-13 10:00,13,52.19,52.19,52.19,52.19,1
20180501|2017-10-13 10:30,13,52.15,52.18,52.15,52.18,3
20180501|2017-10-13 12:00,13,52.04,52.04,52.02,52.04,5
20180501|2017-10-13 12:30,13,51.91,51.91,51.91,51.91,1
20180501|2017-10-16 07:00,16,52.97,52.97,52.97,52.97,1
20180501|2017-10-16 08:00,16,52.97,52.97,52.83,52.83,2
20180501|2017-10-16 08:30,16,52.79,52.79,52.68,52.68,7
20180501|2017-10-16 09:00,16,52.62,52.62,52.57,52.57,15
20180501|2017-10-16 09:30,16,52.66,52.66,52.66,52.66,3
20180501|2017-10-17 07:00,17,52.71,52.71,52.71,52.71,1
20180501|2017-10-17 07:30,17,52.71,52.71,52.69,52.71,13
20180501|2017-10-17 08:00,17,52.58,52.58,52.58,52.58,1
20180501|2017-10-17 08:30,17,52.71,52.71,52.62,52.62,2
20180501|2017-10-17 09:00,17,52.79,52.79,52.79,52.79,1
20180501|2017-10-17 09:30,17,52.56,52.56,52.19,52.22,8
20180501|2017-10-17 10:30,17,51.96,51.96,51.96,51.96,2
20180501|2017-10-17 12:30,17,52.3,52.34,52.29,52.29,5
20180501|2017-10-17 13:00,17,52.32,52.37,52.32,52.37,2
20180501|2017-10-17 13:30,17,52.52,52.52,52.52,52.52,13
20180501|2017-10-18 04:00,18,52.65,52.65,52.58,52.58,3
20180501|2017-10-18 06:30,18,52.63,52.63,52.63,52.63,3
20180501|2017-10-18 07:30,18,52.79,52.79,52.79,52.79,4
20180501|2017-10-18 09:00,18,52.71,52.71,52.71,52.71,1
20180501|2017-10-18 09:30,18,52.68,52.68,52.42,52.47,10
20180501|2017-10-18 11:00,18,52.5,52.5,52.4,52.4,2
20180501|2017-10-18 12:00,18,52.58,52.58,52.58,52.58,2
20180501|2017-10-18 12:30,18,52.57,52.57,52.57,52.57,3
20180501|2017-10-18 13:00,18,52.62,52.62,52.62,52.62,2
20180501|2017-10-18 13:30,18,52.64,52.64,52.63,52.63,4
20180501|2017-10-19 03:00,19,52.24,52.24,52.24,52.24,1
20180501|2017-10-19 07:00,19,51.87,51.87,51.85,51.85,9
20180501|2017-10-19 07:30,19,51.84,51.84,51.81,51.81,7
20180501|2017-10-19 08:00,19,51.85,51.85,51.85,51.85,1
20180501|2017-10-19 08:30,19,51.82,51.82,51.82,51.82,1
20180501|2017-10-19 09:30,19,52.2,52.2,52.2,52.2,1
20180501|2017-10-19 10:00,19,52.1,52.1,52.1,52.1,1
20180501|2017-10-19 10:30,19,52.19,52.19,52.19,52.19,1
20180501|2017-10-19 11:00,19,52.14,52.14,52.09,52.09,9
20180501|2017-10-19 11:30,19,52.01,52.01,52.01,52.01,2
20180501|2017-10-19 13:00,19,52.05,52.05,51.98,51.98,7
20180501|2017-10-19 14:30,19,51.99,51.99,51.99,51.99,2
20180501|2017-10-20 01:00,20,52.13,52.13,52.13,52.13,1
20180501|2017-10-20 03:30,20,51.74,51.74,51.74,51.74,1
20180501|2017-10-20 06:30,20,51.65,51.65,51.65,51.65,1
20180501|2017-10-20 07:00,20,51.6,51.71,51.6,51.71,4
20180501|2017-10-20 08:00,20,51.71,51.79,51.71,51.75,10
20180501|2017-10-20 09:00,20,51.99,51.99,51.99,51.99,7
20180501|2017-10-20 09:30,20,52.08,52.12,52.03,52.12,11
20180501|2017-10-20 10:30,20,52,52,51.99,51.99,6
20180501|2017-10-20 11:00,20,51.96,51.96,51.96,51.96,8
20180501|2017-10-20 11:30,20,51.79,51.84,51.79,51.84,4
20180501|2017-10-20 12:00,20,52.06,52.06,52.06,52.06,14
20180501|2017-10-20 13:00,20,52.27,52.27,52.27,52.27,9
20180501|2017-10-20 13:30,20,52.34,52.34,52.34,52.34,1
20180501|2017-10-23 05:00,23,52.29,52.29,52.29,52.29,15
20180501|2017-10-23 05:30,23,52.32,52.32,52.32,52.32,11
20180501|2017-10-23 07:00,23,52.38,52.38,52.38,52.38,1
20180501|2017-10-23 08:00,23,52.48,52.56,52.48,52.56,3
20180501|2017-10-23 08:30,23,52.44,52.44,52.44,52.44,1
20180501|2017-10-23 09:00,23,52.51,52.51,52.36,52.36,9
20180501|2017-10-23 09:30,23,52.29,52.29,52.29,52.29,5
20180501|2017-10-23 10:00,23,52.39,52.39,52.23,52.23,13
20180501|2017-10-23 10:30,23,52.1,52.1,52.1,52.1,11
20180501|2017-10-23 11:30,23,52.29,52.29,52.29,52.29,4
20180501|2017-10-23 13:00,23,52.25,52.25,52.25,52.25,1
20180501|2017-10-23 14:30,23,52.22,52.22,52.22,52.22,1
20180501|2017-10-24 04:00,24,51.99,51.99,51.99,51.99,5
20180501|2017-10-24 08:00,24,52.67,52.67,52.67,52.67,1
20180501|2017-10-24 09:00,24,52.48,52.48,52.48,52.48,1
20180501|2017-10-24 09:30,24,52.35,52.35,52.35,52.35,1
20180501|2017-10-24 10:00,24,52.21,52.21,52.21,52.21,1
20180501|2017-10-24 10:30,24,52.61,52.82,52.57,52.73,148
20180501|2017-10-24 11:00,24,52.77,52.77,52.77,52.77,2
20180501|2017-10-24 12:30,24,52.78,52.78,52.78,52.78,3
20180501|2017-10-24 13:00,24,52.79,52.79,52.79,52.79,1
20180501|2017-10-24 13:30,24,52.82,52.82,52.82,52.82,2
20180501|2017-10-24 14:00,24,52.87,52.87,52.81,52.84,42
20180501|2017-10-25 02:00,25,52.82,52.82,52.82,52.82,3
20180501|2017-10-25 08:00,25,52.61,52.65,52.61,52.65,6
20180501|2017-10-25 08:30,25,52.7,52.7,52.7,52.7,2
20180501|2017-10-25 09:00,25,52.67,52.69,52.67,52.69,7
20180501|2017-10-25 09:30,25,52.71,52.84,52.71,52.76,7
20180501|2017-10-25 10:00,25,52.66,52.66,52.59,52.61,7
20180501|2017-10-25 11:00,25,52.53,52.53,52.53,52.53,4
20180501|2017-10-25 11:30,25,52.72,52.72,52.69,52.69,8
20180501|2017-10-25 13:00,25,52.74,52.74,52.74,52.74,5
20180501|2017-10-26 01:30,26,52.64,52.64,52.64,52.64,1
20180501|2017-10-26 05:30,26,52.71,52.71,52.7,52.7,8
20180501|2017-10-26 06:00,26,52.69,52.69,52.69,52.69,4
20180501|2017-10-26 07:00,26,52.76,52.76,52.76,52.76,3
20180501|2017-10-26 08:00,26,52.78,52.78,52.73,52.73,2
20180501|2017-10-26 08:30,26,52.62,52.62,52.62,52.62,4
20180501|2017-10-26 09:00,26,52.52,52.63,52.52,52.63,10
20180501|2017-10-26 10:00,26,52.9,52.95,52.9,52.95,20
20180501|2017-10-26 10:30,26,52.91,52.91,52.88,52.88,7
20180501|2017-10-26 11:00,26,52.94,52.95,52.94,52.95,2
20180501|2017-10-26 11:30,26,52.85,52.87,52.85,52.87,8
20180501|2017-10-26 12:00,26,52.94,52.94,52.94,52.94,2
20180501|2017-10-26 13:00,26,53.01,53.08,53.01,53.08,4
20180501|2017-10-26 15:00,26,53.16,53.16,53.16,53.16,1
20180501|2017-10-26 19:00,27,53.12,53.12,53.12,53.12,1
20180501|2017-10-27 02:00,27,53.04,53.04,53.01,53.01,8
20180501|2017-10-27 04:30,27,52.97,52.97,52.97,52.97,2
20180501|2017-10-27 07:00,27,52.79,52.79,52.79,52.79,1
20180501|2017-10-27 09:00,27,53.74,53.82,53.57,53.82,47
20180501|2017-10-27 10:00,27,53.82,54.09,53.82,54.02,18
20180501|2017-10-27 10:30,27,53.98,53.98,53.98,53.98,1
20180501|2017-10-27 11:30,27,54.11,54.11,54.11,54.11,6
20180501|2017-10-27 12:00,27,54.06,54.06,53.96,53.97,8
20180501|2017-10-27 12:30,27,54.05,54.08,54.05,54.08,3
20180501|2017-10-27 13:00,27,54.05,54.13,54.05,54.05,3
20180501|2017-10-27 13:30,27,54.11,54.11,54.11,54.11,1
20180501|2017-10-29 20:30,30,54.14,54.14,54.14,54.14,1
20180501|2017-10-29 21:30,30,54.12,54.12,54.12,54.12,3
20180501|2017-10-30 04:30,30,54.18,54.18,54.18,54.18,4
20180501|2017-10-30 06:00,30,54.19,54.19,54.19,54.19,2
20180501|2017-10-30 07:30,30,54.35,54.35,54.35,54.35,3
20180501|2017-10-30 08:00,30,54.47,54.64,54.47,54.64,31
20180501|2017-10-30 08:30,30,54.48,54.5,54.48,54.5,2
20180501|2017-10-30 09:00,30,54.18,54.32,54.18,54.29,4
20180501|2017-10-30 09:30,30,54.27,54.27,54.08,54.18,9
20180501|2017-10-30 10:00,30,54.15,54.15,54.14,54.15,20
20180501|2017-10-30 10:30,30,54.1,54.25,54.1,54.24,14
20180501|2017-10-30 11:30,30,54.29,54.29,54.29,54.29,8
20180501|2017-10-30 13:00,30,54.45,54.47,54.45,54.47,5
20180501|2017-10-30 14:00,30,54.37,54.37,54.37,54.37,3
20180501|2017-10-30 23:00,31,54.29,54.29,54.29,54.29,1
20180501|2017-10-31 03:30,31,54.26,54.26,54.26,54.26,1
20180501|2017-10-31 04:00,31,54.23,54.23,54.23,54.23,6
20180501|2017-10-31 06:00,31,54.2,54.2,54.2,54.2,4
20180501|2017-10-31 07:00,31,54.42,54.42,54.42,54.42,1
20180501|2017-10-31 09:00,31,54.31,54.31,54.31,54.31,4
20180501|2017-10-31 10:00,31,54.41,54.41,54.41,54.41,1
20180501|2017-10-31 12:00,31,54.61,54.61,54.61,54.61,2
20180501|2017-10-31 12:30,31,54.65,54.65,54.65,54.65,4
20180501|2017-10-31 13:00,31,54.68,54.68,54.67,54.67,6
20180501|2017-10-31 15:30,31,54.61,54.91,54.61,54.79,12
20180501|2017-11-01 03:00,1,54.99,54.99,54.99,54.99,1
20180501|2017-11-01 03:30,1,55.07,55.07,55.07,55.07,7
20180501|2017-11-01 04:00,1,55.13,55.13,55.12,55.12,82
20180501|2017-11-01 07:00,1,55,55,55,55,1
20180501|2017-11-01 07:30,1,55.06,55.07,54.97,54.97,727
20180501|2017-11-01 08:00,1,54.97,55.06,54.94,55.01,574
20180501|2017-11-01 08:30,1,55.01,55.09,55,55.09,457
20180501|2017-11-01 09:30,1,54.99,54.99,54.66,54.66,20
20180501|2017-11-01 10:00,1,54.65,54.77,54.65,54.72,14
20180501|2017-11-01 11:30,1,54.54,54.72,54.49,54.62,37
20180501|2017-11-01 12:00,1,54.63,54.63,54.48,54.51,78
20180501|2017-11-01 12:30,1,54.51,54.52,54.12,54.21,96
20180501|2017-11-01 13:00,1,54.21,54.49,54.21,54.46,97
20180501|2017-11-01 13:30,1,54.41,54.41,54.33,54.4,80
20180501|2017-11-02 04:00,2,54.17,54.3,54.17,54.29,4
20180501|2017-11-02 05:30,2,54.43,54.43,54.43,54.43,1
20180501|2017-11-02 07:30,2,54.42,54.42,54.42,54.42,1
20180501|2017-11-02 08:00,2,54.49,54.49,54.46,54.46,2
20180501|2017-11-02 09:00,2,54.49,54.49,54.49,54.49,1
20180501|2017-11-02 09:30,2,54.53,54.53,54.49,54.49,2
20180501|2017-11-02 10:30,2,54.57,54.57,54.57,54.57,1
20180501|2017-11-02 12:30,2,54.77,54.77,54.71,54.71,3
20180501|2017-11-02 13:30,2,54.79,54.79,54.76,54.76,11
20180501|2017-11-02 19:00,3,54.99,54.99,54.99,54.99,1
20180501|2017-11-03 00:00,3,55.05,55.05,55.05,55.05,4
20180501|2017-11-03 02:30,3,54.9,54.9,54.9,54.9,1
20180501|2017-11-03 06:30,3,54.92,54.92,54.88,54.88,6
20180501|2017-11-03 07:30,3,54.95,54.95,54.95,54.95,1
20180501|2017-11-03 08:00,3,54.98,54.98,54.98,54.98,1
20180501|2017-11-03 09:30,3,54.86,54.86,54.86,54.86,1
20180501|2017-11-03 10:00,3,54.74,54.74,54.74,54.74,1
20180501|2017-11-03 10:30,3,54.9,54.9,54.9,54.9,5
20180501|2017-11-03 11:00,3,54.96,55.11,54.96,55.11,9
20180501|2017-11-03 11:30,3,55.3,55.31,55.19,55.19,6
20180501|2017-11-03 12:00,3,55.23,55.27,55.23,55.27,2
20180501|2017-11-03 12:30,3,55.47,55.53,55.47,55.53,3
20180501|2017-11-03 13:00,3,55.72,55.73,55.72,55.73,27
20180501|2017-11-03 13:30,3,55.85,55.85,55.82,55.82,6
20180501|2017-11-03 14:30,3,55.77,55.77,55.77,55.77,5
20180501|2017-11-06 01:30,6,56.3,56.32,56.23,56.23,11
20180501|2017-11-06 02:00,6,56.17,56.18,56.17,56.17,7
20180501|2017-11-06 02:30,6,56.19,56.19,56.19,56.19,1
20180501|2017-11-06 03:00,6,56.04,56.11,56.04,56.11,10
20180501|2017-11-06 03:30,6,56.04,56.04,56.04,56.04,1
20180501|2017-11-06 04:30,6,56.06,56.11,56.06,56.11,2
20180501|2017-11-06 05:00,6,56.07,56.07,56.07,56.07,1
20180501|2017-11-06 06:00,6,56.13,56.13,56.13,56.13,7
20180501|2017-11-06 07:00,6,56.15,56.15,56.15,56.15,1
20180501|2017-11-06 07:30,6,56,56,55.99,55.99,4
20180501|2017-11-06 08:00,6,55.89,55.96,55.88,55.96,84
20180501|2017-11-06 09:00,6,56.09,56.09,56.04,56.04,9
20180501|2017-11-06 09:30,6,56.16,56.3,56.15,56.3,4
20180501|2017-11-06 10:00,6,56.46,56.91,56.39,56.91,25
20180501|2017-11-06 10:30,6,56.92,57.39,56.92,57.23,18
20180501|2017-11-06 11:00,6,57.16,57.16,57.16,57.16,12
20180501|2017-11-06 11:30,6,57.2,57.2,57.2,57.2,1
20180501|2017-11-06 12:00,6,57.15,57.27,57.15,57.25,14
20180501|2017-11-06 12:30,6,57.46,57.46,57.46,57.46,4
20180501|2017-11-06 13:00,6,57.4,57.62,57.3,57.3,21
20180501|2017-11-06 14:30,6,57.45,57.45,57.45,57.45,1
20180501|2017-11-06 15:30,6,57.32,57.32,57.3,57.3,6
20180501|2017-11-07 02:00,7,57.51,57.56,57.51,57.56,86
20180501|2017-11-07 02:30,7,57.57,57.57,57.57,57.57,128
20180501|2017-11-07 03:00,7,57.42,57.47,57.35,57.35,8
20180501|2017-11-07 03:30,7,57.32,57.38,57.32,57.38,4
20180501|2017-11-07 04:30,7,57.43,57.47,57.43,57.47,13
20180501|2017-11-07 06:30,7,57.44,57.46,57.44,57.46,13
20180501|2017-11-07 07:00,7,57.58,57.63,57.46,57.46,27
20180501|2017-11-07 07:30,7,57.42,57.42,57.4,57.4,15
20180501|2017-11-07 08:00,7,57.4,57.4,57.3,57.3,28
20180501|2017-11-07 08:30,7,57.27,57.27,57.17,57.17,17
20180501|2017-11-07 09:00,7,57.21,57.25,57.21,57.23,8
20180501|2017-11-07 09:30,7,57.44,57.44,57.43,57.43,6
20180501|2017-11-07 10:00,7,57.54,57.55,57.32,57.32,12
20180501|2017-11-07 10:30,7,57.29,57.29,57.29,57.29,1
20180501|2017-11-07 13:00,7,57.26,57.44,57.26,57.44,11
20180501|2017-11-07 15:30,7,57.45,57.45,57.16,57.16,7
20180501|2017-11-08 02:00,8,57.25,57.34,57.25,57.34,2
20180501|2017-11-08 04:00,8,57.36,57.36,57.36,57.36,4
20180501|2017-11-08 07:30,8,57.35,57.35,57.35,57.35,3
20180501|2017-11-08 08:00,8,57.37,57.37,57.34,57.34,2
20180501|2017-11-08 08:30,8,57.27,57.27,57.21,57.24,7
20180501|2017-11-08 09:30,8,57.15,57.15,56.97,57.13,45
20180501|2017-11-08 10:00,8,57.28,57.34,57.16,57.34,8
20180501|2017-11-08 10:30,8,57.38,57.38,57.3,57.3,3
20180501|2017-11-08 11:00,8,57.43,58.12,57.43,58.1,137
20180501|2017-11-08 11:30,8,58.06,58.06,57.15,57.15,14
20180501|2017-11-08 12:00,8,57.32,57.34,57.01,57.21,25
20180501|2017-11-08 13:00,8,57.28,57.28,57.1,57.25,19
20180501|2017-11-08 13:30,8,57.2,57.2,57.19,57.19,8
20180501|2017-11-08 14:00,8,57.24,57.24,57.24,57.24,2
20180501|2017-11-09 02:00,9,57.3,57.3,57.3,57.3,1
20180501|2017-11-09 04:30,9,57.26,57.26,57.26,57.26,1
20180501|2017-11-09 05:00,9,57.36,57.36,57.36,57.36,1
20180501|2017-11-09 06:00,9,57.34,57.34,57.34,57.34,1
20180501|2017-11-09 07:00,9,57.26,57.36,57.26,57.36,14
20180501|2017-11-09 08:00,9,57.28,57.28,57.27,57.27,3
20180501|2017-11-09 08:30,9,57.37,57.37,57.37,57.37,25
20180501|2017-11-09 09:00,9,57.37,57.74,57.37,57.74,44
20180501|2017-11-09 09:30,9,57.65,57.85,57.65,57.78,42
20180501|2017-11-09 10:00,9,57.8,57.8,57.3,57.53,18
20180501|2017-11-09 10:30,9,57.52,57.52,57.52,57.52,37
20180501|2017-11-09 11:30,9,57.64,57.68,57.64,57.68,8
20180501|2017-11-09 12:00,9,57.74,57.75,57.74,57.75,2
20180501|2017-11-09 13:00,9,57.71,57.71,57.57,57.57,6
20180501|2017-11-09 13:30,9,57.58,57.58,57.58,57.58,7
20180501|2017-11-09 14:30,9,57.5,57.5,57.5,57.5,1
20180501|2017-11-09 23:30,10,57.51,57.51,57.51,57.51,1
20180501|2017-11-10 01:30,10,57.5,57.5,57.5,57.5,1
20180501|2017-11-10 06:00,10,57.51,57.51,57.51,57.51,9
20180501|2017-11-10 08:00,10,57.61,57.61,57.59,57.59,25
20180501|2017-11-10 08:30,10,57.55,57.59,57.53,57.53,6
20180501|2017-11-10 09:30,10,57.7,57.75,57.68,57.75,6
20180501|2017-11-10 10:00,10,57.65,57.65,57.65,57.65,3
20180501|2017-11-10 10:30,10,57.51,57.51,57.51,57.51,2
20180501|2017-11-10 11:00,10,57.36,57.38,57.13,57.15,43
20180501|2017-11-10 11:30,10,57.23,57.23,57.23,57.23,3
20180501|2017-11-10 12:00,10,57.27,57.38,57.24,57.38,6
20180501|2017-11-10 13:00,10,57.42,57.42,57.26,57.27,9
20180501|2017-11-12 23:00,13,57.36,57.36,57.36,57.36,9
20180501|2017-11-13 02:00,13,57.21,57.22,57.19,57.19,9
20180501|2017-11-13 02:30,13,57.25,57.25,57.25,57.25,1
20180501|2017-11-13 03:30,13,57.25,57.25,57.25,57.25,1
20180501|2017-11-13 06:00,13,57.47,57.47,57.47,57.47,1
20180501|2017-11-13 07:00,13,57.46,57.46,57.46,57.46,1
20180501|2017-11-13 08:00,13,57.36,57.47,57.36,57.47,6
20180501|2017-11-13 08:30,13,57.43,57.43,57.43,57.43,2
20180501|2017-11-13 09:00,13,57.47,57.64,57.42,57.42,11
20180501|2017-11-13 09:30,13,57.49,57.49,57.49,57.49,2
20180501|2017-11-13 10:00,13,57.42,57.42,57.42,57.42,1
20180501|2017-11-13 10:30,13,57.37,57.37,56.97,57.08,28
20180501|2017-11-13 11:00,13,57.3,57.43,57.3,57.43,4
20180501|2017-11-13 11:30,13,57.38,57.41,57.38,57.41,4
20180501|2017-11-13 12:00,13,57.34,57.34,57.34,57.34,1
20180501|2017-11-13 12:30,13,57.31,57.32,57.31,57.32,4
20180501|2017-11-13 13:00,13,57.41,57.41,57.38,57.38,2
20180501|2017-11-13 13:30,13,57.27,57.27,57.27,57.27,1
20180501|2017-11-13 15:30,13,57.24,57.24,57.24,57.24,2
20180501|2017-11-13 20:00,14,57.17,57.17,57.15,57.15,2
20180501|2017-11-13 23:30,14,57.16,57.18,57.16,57.18,3
20180501|2017-11-14 01:00,14,57.13,57.13,57.13,57.13,4
20180501|2017-11-14 01:30,14,57.12,57.12,57.12,57.12,2
20180501|2017-11-14 02:00,14,57.15,57.15,57.15,57.15,7
20180501|2017-11-14 02:30,14,57.06,57.06,57.06,57.06,4
20180501|2017-11-14 04:00,14,57.12,57.12,57.12,57.12,1
20180501|2017-11-14 04:30,14,57.12,57.12,57.12,57.12,3
20180501|2017-11-14 05:30,14,57.09,57.09,57.09,57.09,1
20180501|2017-11-14 07:00,14,56.95,56.96,56.95,56.95,6
20180501|2017-11-14 08:00,14,57.03,57.03,57.03,57.03,2
20180501|2017-11-14 08:30,14,56.78,56.78,56.61,56.61,6
20180501|2017-11-14 09:00,14,56.66,56.69,56.35,56.35,21
20180501|2017-11-14 09:30,14,56.18,56.18,55.85,55.85,25
20180501|2017-11-14 10:00,14,55.93,55.94,55.73,55.8,4
20180501|2017-11-14 12:30,14,55.99,55.99,55.99,55.99,1
20180501|2017-11-14 13:30,14,56.27,56.27,56.27,56.27,1
20180501|2017-11-14 14:00,14,56.19,56.2,56.14,56.14,10
20180501|2017-11-14 14:30,14,55.9,55.9,55.9,55.9,1
20180501|2017-11-14 15:30,14,55.65,55.65,55.37,55.38,21
20180501|2017-11-15 00:00,15,55.56,55.56,55.56,55.56,1
20180501|2017-11-15 03:00,15,55.74,55.74,55.74,55.74,1
20180501|2017-11-15 07:00,15,55.62,55.62,55.62,55.62,1
20180501|2017-11-15 07:30,15,55.59,55.59,55.59,55.59,2
20180501|2017-11-15 08:00,15,55.67,55.69,55.67,55.69,4
20180501|2017-11-15 09:00,15,55.57,55.59,55.57,55.59,2
20180501|2017-11-15 09:30,15,55.63,55.8,55.43,55.65,11
20180501|2017-11-15 10:00,15,55.91,55.91,55.87,55.87,2
20180501|2017-11-15 10:30,15,55.96,55.97,55.92,55.92,39
20180501|2017-11-15 11:00,15,55.83,55.83,55.83,55.83,5
20180501|2017-11-15 12:00,15,55.88,55.9,55.87,55.9,4
20180501|2017-11-15 12:30,15,55.8,55.8,55.8,55.8,1
20180501|2017-11-15 13:00,15,55.85,55.88,55.83,55.83,3
20180501|2017-11-15 14:30,15,55.77,55.77,55.77,55.77,3
20180501|2017-11-16 02:00,16,55.95,55.95,55.95,55.95,2
20180501|2017-11-16 03:00,16,55.86,55.86,55.86,55.86,1
20180501|2017-11-16 03:30,16,55.82,55.82,55.82,55.82,1
20180501|2017-11-16 04:00,16,55.75,55.75,55.75,55.75,3
20180501|2017-11-16 06:30,16,55.68,55.68,55.64,55.64,5
20180501|2017-11-16 07:00,16,55.7,55.7,55.7,55.7,4
20180501|2017-11-16 07:30,16,55.79,55.79,55.79,55.79,27
20180501|2017-11-16 08:00,16,55.7,55.74,55.7,55.73,9
20180501|2017-11-16 08:30,16,55.66,55.66,55.58,55.58,58
20180501|2017-11-16 09:00,16,55.62,55.62,55.62,55.62,1
20180501|2017-11-16 10:00,16,55.95,56.05,55.95,56.02,15
20180501|2017-11-16 10:30,16,55.75,55.75,55.66,55.66,13
20180501|2017-11-16 11:00,16,55.63,55.63,55.54,55.63,8
20180501|2017-11-16 12:00,16,55.81,55.81,55.81,55.81,1
20180501|2017-11-16 12:30,16,55.75,55.75,55.75,55.75,2
20180501|2017-11-16 13:00,16,55.63,55.75,55.63,55.75,11
20180501|2017-11-16 13:30,16,55.6,55.6,55.6,55.6,25
20180501|2017-11-16 14:30,16,55.62,55.62,55.62,55.62,2
20180501|2017-11-16 23:00,17,55.63,55.63,55.63,55.63,3
20180501|2017-11-17 01:30,17,55.72,55.72,55.72,55.72,1
20180501|2017-11-17 02:00,17,55.82,55.82,55.82,55.82,1
20180501|2017-11-17 03:00,17,55.85,55.85,55.85,55.85,1
20180501|2017-11-17 03:30,17,56.14,56.3,56.14,56.3,6
20180501|2017-11-17 05:30,17,56.31,56.44,56.31,56.44,4
20180501|2017-11-17 07:00,17,56.36,56.36,56.36,56.36,1
20180501|2017-11-17 07:30,17,56.44,56.44,56.44,56.44,1
20180501|2017-11-17 08:00,17,56.39,56.39,56.16,56.22,11
20180501|2017-11-17 09:00,17,56.43,56.43,56.43,56.43,2
20180501|2017-11-17 09:30,17,56.52,56.53,56.47,56.47,23
20180501|2017-11-17 10:00,17,56.64,56.69,56.64,56.66,9
20180501|2017-11-17 10:30,17,56.66,56.66,56.66,56.66,1
20180501|2017-11-17 11:00,17,56.76,56.79,56.67,56.67,29
20180501|2017-11-17 11:30,17,56.72,56.72,56.72,56.72,1
20180501|2017-11-17 12:00,17,56.76,56.76,56.76,56.76,1
20180501|2017-11-17 13:00,17,56.77,56.77,56.65,56.65,10
20180501|2017-11-17 13:30,17,56.82,56.82,56.76,56.76,8
20180501|2017-11-17 14:00,17,56.83,56.83,56.83,56.83,3
20180501|2017-11-17 15:00,17,56.78,56.78,56.78,56.78,1
20180501|2017-11-19 19:30,20,56.8,56.8,56.8,56.8,1
20180501|2017-11-19 21:00,20,56.7,56.73,56.7,56.73,4
20180501|2017-11-20 01:00,20,56.74,56.74,56.74,56.74,1
20180501|2017-11-20 02:00,20,56.75,56.75,56.75,56.75,1
20180501|2017-11-20 03:00,20,56.75,56.75,56.67,56.67,4
20180501|2017-11-20 03:30,20,56.77,56.77,56.64,56.64,13
20180501|2017-11-20 04:00,20,56.63,56.64,56.63,56.64,4
20180501|2017-11-20 04:30,20,56.57,56.57,56.57,56.57,1
20180501|2017-11-20 06:00,20,56.43,56.43,56.36,56.36,5
20180501|2017-11-20 07:00,20,56.28,56.41,56.28,56.41,9
20180501|2017-11-20 08:00,20,56.16,56.26,56.16,56.26,10
20180501|2017-11-20 08:30,20,56.23,56.23,56.23,56.23,1
20180501|2017-11-20 09:00,20,56.27,56.27,56.1,56.11,35
20180501|2017-11-20 09:30,20,56.01,56.02,55.88,56.02,27
20180501|2017-11-20 10:00,20,55.95,56.14,55.94,56.06,36
20180501|2017-11-20 10:30,20,56.14,56.23,56.14,56.23,5
20180501|2017-11-20 11:00,20,56.35,56.35,56.35,56.35,2
20180501|2017-11-20 12:00,20,56.25,56.26,56.25,56.26,12
20180501|2017-11-20 13:00,20,56.52,56.56,56.49,56.56,73
20180501|2017-11-20 13:30,20,56.51,56.51,56.51,56.51,3
20180501|2017-11-20 14:00,20,56.53,56.53,56.47,56.47,8
20180501|2017-11-20 15:30,20,56.49,56.49,56.49,56.49,1
20180501|2017-11-20 19:30,21,56.54,56.54,56.54,56.54,2
20180501|2017-11-20 20:30,21,56.59,56.59,56.59,56.59,7
20180501|2017-11-21 00:30,21,56.56,56.56,56.56,56.56,6
20180501|2017-11-21 01:00,21,56.56,56.56,56.56,56.56,4
20180501|2017-11-21 02:00,21,56.67,56.71,56.66,56.66,15
20180501|2017-11-21 03:00,21,56.83,56.85,56.82,56.82,18
20180501|2017-11-21 05:00,21,56.63,56.63,56.62,56.62,4
20180501|2017-11-21 06:00,21,56.7,56.7,56.7,56.7,9
20180501|2017-11-21 06:30,21,56.45,56.45,56.44,56.44,21
20180501|2017-11-21 07:30,21,56.5,56.5,56.5,56.5,2
20180501|2017-11-21 08:00,21,56.6,56.6,56.49,56.49,3
20180501|2017-11-21 08:30,21,56.55,56.75,56.55,56.7,15
20180501|2017-11-21 09:00,21,56.73,57.09,56.73,56.97,92
20180501|2017-11-21 09:30,21,56.83,56.86,56.78,56.78,10
20180501|2017-11-21 10:00,21,56.62,56.64,56.6,56.64,7
20180501|2017-11-21 10:30,21,56.6,56.6,56.6,56.6,6
20180501|2017-11-21 11:00,21,56.65,56.68,56.65,56.68,5
20180501|2017-11-21 12:30,21,56.63,56.64,56.62,56.64,4
20180501|2017-11-21 13:00,21,56.64,56.64,56.61,56.61,2
20180501|2017-11-21 13:30,21,56.83,56.88,56.83,56.85,10
20180501|2017-11-21 15:30,21,56.85,56.94,56.85,56.93,7
20180501|2017-11-21 16:00,21,57.01,57.07,57.01,57.07,21
20180501|2017-11-21 19:30,22,57.14,57.17,57.14,57.16,4
20180501|2017-11-21 23:30,22,57.15,57.15,57.15,57.15,1
20180501|2017-11-22 00:00,22,57.22,57.22,57.22,57.22,7
20180501|2017-11-22 01:00,22,57.3,57.37,57.3,57.37,7
20180501|2017-11-22 01:30,22,57.46,57.51,57.46,57.5,20
20180501|2017-11-22 02:00,22,57.45,57.54,57.45,57.53,7
20180501|2017-11-22 02:30,22,57.56,57.56,57.56,57.56,1
20180501|2017-11-22 03:00,22,57.59,57.59,57.48,57.48,4
20180501|2017-11-22 04:30,22,57.54,57.59,57.54,57.59,9
20180501|2017-11-22 05:30,22,57.53,57.53,57.45,57.45,11
20180501|2017-11-22 06:00,22,57.43,57.43,57.43,57.43,14
20180501|2017-11-22 06:30,22,57.46,57.49,57.45,57.49,11
20180501|2017-11-22 07:00,22,57.62,57.62,57.53,57.53,7
20180501|2017-11-22 07:30,22,57.49,57.49,57.42,57.45,10
20180501|2017-11-22 08:00,22,57.43,57.43,57.37,57.37,2
20180501|2017-11-22 08:30,22,57.32,57.32,57.26,57.26,9
20180501|2017-11-22 09:00,22,57.27,57.27,57.23,57.23,6
20180501|2017-11-22 09:30,22,57.14,57.23,56.99,57.16,97
20180501|2017-11-22 10:00,22,57.2,57.4,57.2,57.28,10
20180501|2017-11-22 10:30,22,57.25,57.35,57.25,57.35,17
20180501|2017-11-22 11:00,22,57.44,57.45,57.18,57.18,64
20180501|2017-11-22 12:00,22,57.33,57.35,57.31,57.32,23
20180501|2017-11-22 12:30,22,57.4,57.48,57.39,57.48,10
20180501|2017-11-22 13:00,22,57.46,57.57,57.46,57.57,20
20180501|2017-11-22 13:30,22,57.51,57.53,57.51,57.52,19
20180501|2017-11-22 14:00,22,57.52,57.52,57.51,57.51,4
20180501|2017-11-22 14:30,22,57.48,57.48,57.48,57.48,1
20180501|2017-11-22 15:00,22,57.54,57.54,57.54,57.54,4
20180501|2017-11-22 23:00,23,57.38,57.38,57.38,57.38,4
20180501|2017-11-23 02:00,23,57.25,57.25,57.25,57.25,3
20180501|2017-11-23 06:00,23,57.35,57.35,57.33,57.33,14
20180501|2017-11-23 07:00,23,57.49,57.57,57.49,57.57,26
20180501|2017-11-23 07:30,23,57.65,57.65,57.65,57.65,5
20180501|2017-11-23 08:00,23,57.65,57.65,57.64,57.65,21
20180501|2017-11-23 09:00,23,57.7,57.7,57.7,57.7,4
20180501|2017-11-23 09:30,23,57.72,57.81,57.72,57.76,26
20180501|2017-11-23 11:30,23,57.76,57.89,57.76,57.89,6
20180501|2017-11-23 12:00,23,57.96,57.99,57.93,57.93,3
20180501|2017-11-23 21:00,24,57.87,57.88,57.87,57.88,3
20180501|2017-11-24 02:00,24,58.03,58.03,58.03,58.03,4
20180501|2017-11-24 02:30,24,57.99,58,57.99,58,6
20180501|2017-11-24 03:00,24,57.95,57.95,57.95,57.95,30
20180501|2017-11-24 05:00,24,58.04,58.1,58.04,58.1,21
20180501|2017-11-24 05:30,24,58.1,58.1,58.09,58.09,25
20180501|2017-11-24 06:00,24,58.07,58.13,58.07,58.13,10
20180501|2017-11-24 07:00,24,57.97,57.97,57.94,57.94,31
20180501|2017-11-24 08:00,24,57.87,57.87,57.87,57.87,11
20180501|2017-11-24 08:30,24,57.84,57.84,57.84,57.84,1
20180501|2017-11-24 09:00,24,57.68,57.69,57.68,57.68,18
20180501|2017-11-24 09:30,24,57.75,57.78,57.75,57.78,28
20180501|2017-11-24 10:00,24,57.97,58,57.96,57.97,32
20180501|2017-11-24 10:30,24,57.95,57.95,57.95,57.95,1
20180501|2017-11-24 11:00,24,58.06,58.06,57.98,57.98,31
20180501|2017-11-24 11:30,24,58.08,58.08,58.02,58.04,15
20180501|2017-11-24 12:00,24,58.05,58.07,58.05,58.07,31
20180501|2017-11-24 12:30,24,58.18,58.18,58.11,58.11,6
20180501|2017-11-26 17:00,27,58.14,58.14,57.88,58.13,21
20180501|2017-11-26 18:30,27,58.11,58.11,58.09,58.09,2
20180501|2017-11-26 19:00,27,57.91,57.94,57.91,57.94,30
20180501|2017-11-26 19:30,27,57.96,57.96,57.96,57.96,11
20180501|2017-11-27 00:30,27,57.93,57.93,57.93,57.93,3
20180501|2017-11-27 01:30,27,57.85,57.85,57.84,57.84,2
20180501|2017-11-27 02:30,27,57.83,57.83,57.83,57.83,2
20180501|2017-11-27 03:30,27,57.97,57.97,57.97,57.97,3
20180501|2017-11-27 06:00,27,57.78,57.79,57.75,57.77,30
20180501|2017-11-27 06:30,27,57.81,57.81,57.81,57.81,2
20180501|2017-11-27 07:00,27,57.81,57.81,57.8,57.8,13
20180501|2017-11-27 07:30,27,57.84,57.84,57.8,57.8,2
20180501|2017-11-27 08:00,27,57.9,57.9,57.81,57.81,21
20180501|2017-11-27 08:30,27,57.79,57.81,57.51,57.55,74
20180501|2017-11-27 09:00,27,57.41,57.43,57.2,57.23,147
20180501|2017-11-27 09:30,27,57.33,57.49,57.33,57.48,108
20180501|2017-11-27 10:00,27,57.37,57.47,57.33,57.36,131
20180501|2017-11-27 10:30,27,57.46,57.5,57.46,57.5,56
20180501|2017-11-27 11:00,27,57.48,57.66,57.48,57.66,58
20180501|2017-11-27 11:30,27,57.67,57.67,57.67,57.67,1
20180501|2017-11-27 12:00,27,57.71,57.71,57.71,57.71,4
20180501|2017-11-27 14:00,27,57.76,57.76,57.72,57.74,10
20180501|2017-11-27 21:00,28,57.54,57.54,57.54,57.54,10
20180501|2017-11-27 23:30,28,57.58,57.58,57.58,57.58,1
20180501|2017-11-28 02:00,28,57.7,57.7,57.54,57.54,33
20180501|2017-11-28 02:30,28,57.49,57.5,57.49,57.5,30
20180501|2017-11-28 03:00,28,57.45,57.45,57.39,57.4,29
20180501|2017-11-28 03:30,28,57.41,57.41,57.41,57.41,2
20180501|2017-11-28 04:00,28,57.44,57.5,57.44,57.49,9
20180501|2017-11-28 05:30,28,57.28,57.28,57.27,57.27,2
20180501|2017-11-28 07:30,28,57.57,57.57,57.53,57.57,27
20180501|2017-11-28 08:00,28,57.55,57.58,57.55,57.56,16
20180501|2017-11-28 08:30,28,57.54,57.62,57.51,57.52,322
20180501|2017-11-28 09:00,28,57.61,57.72,57.61,57.72,24
20180501|2017-11-28 09:30,28,57.74,57.75,57.74,57.75,9
20180501|2017-11-28 10:00,28,57.6,57.63,57.55,57.63,78
20180501|2017-11-28 10:30,28,57.47,57.61,57.44,57.56,136
20180501|2017-11-28 11:00,28,57.48,57.7,57.48,57.7,55
20180501|2017-11-28 11:30,28,57.62,57.62,57.61,57.61,2
20180501|2017-11-28 12:00,28,57.67,57.67,57.67,57.67,3
20180501|2017-11-28 13:00,28,57.72,57.72,57.72,57.72,10
20180501|2017-11-28 13:30,28,57.63,57.64,57.63,57.64,5
20180501|2017-11-28 14:30,28,57.61,57.61,57.61,57.61,1
20180501|2017-11-28 15:30,28,57.51,57.51,57.36,57.41,59
20180501|2017-11-29 03:00,29,57.3,57.32,57.3,57.3,10
20180501|2017-11-29 04:00,29,57.27,57.27,57.11,57.11,17
20180501|2017-11-29 04:30,29,57.18,57.18,57.18,57.18,3
20180501|2017-11-29 05:00,29,57.21,57.22,57.21,57.22,2
20180501|2017-11-29 05:30,29,57.43,57.43,57.41,57.43,8
20180501|2017-11-29 06:00,29,57.46,57.46,57.45,57.45,4
20180501|2017-11-29 06:30,29,57.46,57.48,57.46,57.48,2
20180501|2017-11-29 07:00,29,57.49,57.49,57.49,57.49,2
20180501|2017-11-29 07:30,29,57.39,57.42,57.39,57.42,7
20180501|2017-11-29 08:00,29,57.51,57.51,57.51,57.51,2
20180501|2017-11-29 08:30,29,57.5,57.52,57.5,57.52,2
20180501|2017-11-29 09:00,29,57.54,57.61,57.43,57.43,32
20180501|2017-11-29 09:30,29,57.49,57.9,57.36,57.79,92
20180501|2017-11-29 10:00,29,57.79,57.79,57.08,57.29,134
20180501|2017-11-29 10:30,29,57.11,57.15,57.03,57.15,43
20180501|2017-11-29 11:00,29,57.01,57.01,56.58,56.58,66
20180501|2017-11-29 11:30,29,56.56,56.79,56.56,56.79,23
20180501|2017-11-29 12:00,29,56.71,56.83,56.67,56.74,43
20180501|2017-11-29 12:30,29,56.76,56.8,56.76,56.8,7
20180501|2017-11-29 13:00,29,56.85,57.18,56.85,56.97,20
20180501|2017-11-29 13:30,29,57.13,57.13,57.06,57.06,9
20180501|2017-11-29 14:00,29,57.09,57.09,57.09,57.09,8
20180501|2017-11-29 14:30,29,57.08,57.08,57.04,57.05,57
20180501|2017-11-29 15:00,29,57.06,57.06,57.06,57.06,1
20180501|2017-11-29 15:30,29,57.13,57.13,57.13,57.13,1
20180501|2017-11-29 19:00,30,57.04,57.04,57.04,57.04,8
20180501|2017-11-29 21:30,30,57.13,57.13,57.13,57.13,1
20180501|2017-11-29 22:30,30,57.15,57.15,57.15,57.15,2
20180501|2017-11-29 23:00,30,57.24,57.24,57.24,57.24,6
20180501|2017-11-30 00:30,30,57.26,57.26,57.26,57.26,2
20180501|2017-11-30 02:30,30,57.27,57.27,57.27,57.27,5
20180501|2017-11-30 03:00,30,57.25,57.29,57.24,57.29,5
20180501|2017-11-30 03:30,30,57.11,57.11,57.11,57.11,3
20180501|2017-11-30 04:00,30,57.19,57.19,57.19,57.19,1
20180501|2017-11-30 04:30,30,57.48,57.59,57.48,57.52,43
20180501|2017-11-30 05:00,30,57.53,57.55,57.51,57.52,22
20180501|2017-11-30 05:30,30,57.53,57.56,57.52,57.56,10
20180501|2017-11-30 06:00,30,57.59,57.6,57.35,57.56,35
20180501|2017-11-30 06:30,30,57.52,57.52,57.52,57.52,4
20180501|2017-11-30 07:00,30,57.5,57.53,57.5,57.53,2
20180501|2017-11-30 07:30,30,57.5,57.51,57.46,57.46,3
20180501|2017-11-30 08:00,30,57.55,57.55,57.29,57.48,31
20180501|2017-11-30 08:30,30,57.57,57.6,57.3,57.35,19
20180501|2017-11-30 09:00,30,57.26,57.27,56.86,56.9,187
20180501|2017-11-30 09:30,30,56.88,57.12,56.58,57.11,132
20180501|2017-11-30 10:00,30,57.18,57.39,57.12,57.12,69
20180501|2017-11-30 10:30,30,57,57.04,56.76,56.76,85
20180501|2017-11-30 11:00,30,56.75,56.82,56.7,56.7,42
20180501|2017-11-30 11:30,30,56.7,56.83,56.7,56.83,4
20180501|2017-11-30 12:00,30,56.87,56.95,56.72,56.75,15
20180501|2017-11-30 12:30,30,56.73,56.73,56.73,56.73,3
20180501|2017-11-30 13:00,30,56.96,57.12,56.96,57.12,94
20180501|2017-11-30 13:30,30,57.03,57.04,57.03,57.03,4
20180501|2017-11-30 14:00,30,56.98,56.98,56.98,56.98,3
20180501|2017-11-30 15:30,30,57.06,57.06,57.06,57.06,3
20180501|2017-11-30 20:30,1,57.24,57.24,57.24,57.24,1
20180501|2017-11-30 21:30,1,57.25,57.3,57.25,57.3,11
20180501|2017-12-01 01:00,1,57.35,57.35,57.35,57.35,1
20180501|2017-12-01 02:00,1,57.35,57.39,57.35,57.39,24
20180501|2017-12-01 02:30,1,57.41,57.41,57.31,57.31,2
20180501|2017-12-01 03:30,1,57.37,57.39,57.37,57.39,8
20180501|2017-12-01 04:00,1,57.48,57.54,57.48,57.53,16
20180501|2017-12-01 04:30,1,57.54,57.54,57.5,57.5,2
20180501|2017-12-01 05:30,1,57.48,57.48,57.48,57.48,1
20180501|2017-12-01 06:00,1,57.54,57.6,57.53,57.6,20
20180501|2017-12-01 06:30,1,57.55,57.55,57.55,57.55,32
20180501|2017-12-01 07:00,1,57.63,57.63,57.51,57.51,5
20180501|2017-12-01 08:00,1,57.67,58.02,57.67,57.87,48
20180501|2017-12-01 08:30,1,57.99,58.26,57.99,58.26,46
20180501|2017-12-01 09:00,1,58.29,58.34,58.18,58.28,28
20180501|2017-12-01 09:30,1,58.39,58.42,58.24,58.29,39
20180501|2017-12-01 10:00,1,58.35,58.38,57.93,58.1,56
20180501|2017-12-01 10:30,1,58.11,58.17,57.95,58.02,45
20180501|2017-12-01 11:00,1,58.06,58.19,57.99,57.99,65
20180501|2017-12-01 11:30,1,58,58.03,57.89,57.96,35
20180501|2017-12-01 12:00,1,57.93,57.95,57.73,57.73,143
20180501|2017-12-01 12:30,1,57.73,57.93,57.68,57.88,28
20180501|2017-12-01 13:00,1,57.85,57.95,57.8,57.93,49
20180501|2017-12-01 13:30,1,57.94,57.94,57.88,57.88,3
20180501|2017-12-01 14:00,1,57.84,57.84,57.84,57.84,20
20180501|2017-12-01 14:30,1,57.87,57.87,57.87,57.87,21
20180501|2017-12-03 19:30,4,57.59,57.59,57.53,57.53,8
20180501|2017-12-03 21:30,4,57.55,57.55,57.55,57.55,2
20180501|2017-12-04 00:00,4,57.6,57.6,57.6,57.6,10
20180501|2017-12-04 02:30,4,57.59,57.6,57.59,57.6,3
20180501|2017-12-04 03:00,4,57.5,57.5,57.4,57.4,28
20180501|2017-12-04 03:30,4,57.4,57.4,57.4,57.4,2
20180501|2017-12-04 04:30,4,57.43,57.48,57.43,57.48,7
20180501|2017-12-04 05:30,4,57.41,57.41,57.41,57.41,2
20180501|2017-12-04 06:00,4,57.37,57.38,57.33,57.36,82
20180501|2017-12-04 07:00,4,57.64,57.64,57.53,57.53,3
20180501|2017-12-04 07:30,4,57.43,57.43,57.4,57.4,21
20180501|2017-12-04 08:00,4,57.36,57.37,57.25,57.32,64
20180501|2017-12-04 08:30,4,57.39,57.39,57.3,57.3,12
20180501|2017-12-04 09:00,4,57.34,57.34,57.18,57.2,100
20180501|2017-12-04 09:30,4,57.14,57.32,57.14,57.32,18
20180501|2017-12-04 10:00,4,57.31,57.33,57.31,57.33,2
20180501|2017-12-04 10:30,4,57.39,57.39,57.35,57.35,10
20180501|2017-12-04 11:00,4,57.4,57.4,57.4,57.4,25
20180501|2017-12-04 11:30,4,57.36,57.36,57.24,57.26,22
20180501|2017-12-04 12:30,4,57.21,57.21,57.11,57.12,26
20180501|2017-12-04 13:30,4,57.1,57.1,57.1,57.1,1
20180501|2017-12-04 14:30,4,57.12,57.12,57.12,57.12,1
20180501|2017-12-04 15:00,4,57.16,57.16,57.16,57.16,4
20180501|2017-12-04 15:30,4,57.16,57.16,57.16,57.16,1
20180501|2017-12-04 20:00,5,57.28,57.28,57.28,57.28,1
20180501|2017-12-04 21:30,5,57.31,57.31,57.31,57.31,1
20180501|2017-12-05 01:30,5,57,57,56.99,56.99,11
20180501|2017-12-05 02:30,5,57.05,57.05,57.05,57.05,1
20180501|2017-12-05 03:00,5,56.98,57.04,56.98,57.04,10
20180501|2017-12-05 04:00,5,57.01,57.01,57.01,57.01,1
20180501|2017-12-05 04:30,5,56.93,56.93,56.93,56.93,1
20180501|2017-12-05 05:00,5,56.91,56.92,56.89,56.92,17
20180501|2017-12-05 07:00,5,57.02,57.03,57,57,3
20180501|2017-12-05 07:30,5,57.09,57.09,57.09,57.09,6
20180501|2017-12-05 08:00,5,57.14,57.16,57.09,57.09,21
20180501|2017-12-05 08:30,5,57.18,57.26,57.18,57.26,23
20180501|2017-12-05 09:00,5,57.33,57.33,57.24,57.26,10
20180501|2017-12-05 09:30,5,57.29,57.38,57.29,57.38,9
20180501|2017-12-05 10:00,5,57.12,57.18,57.05,57.18,13
20180501|2017-12-05 10:30,5,57.21,57.21,57.16,57.16,6
20180501|2017-12-05 11:00,5,57.29,57.6,57.29,57.6,5
20180501|2017-12-05 11:30,5,57.6,57.62,57.57,57.57,14
20180501|2017-12-05 12:00,5,57.47,57.47,57.47,57.47,1
20180501|2017-12-05 12:30,5,57.48,57.51,57.47,57.47,26
20180501|2017-12-05 13:00,5,57.53,57.53,57.41,57.45,8
20180501|2017-12-05 13:30,5,57.49,57.49,57.43,57.43,24
20180501|2017-12-05 14:30,5,57.46,57.46,57.46,57.46,30
20180501|2017-12-05 15:00,5,57.49,57.49,57.49,57.49,6
20180501|2017-12-05 15:30,5,57.26,57.3,57.26,57.3,11
20180501|2017-12-05 19:30,6,57.21,57.21,57.21,57.21,1
20180501|2017-12-05 23:30,6,57.24,57.24,57.24,57.24,1
20180501|2017-12-06 00:00,6,57.23,57.26,57.23,57.26,4
20180501|2017-12-06 01:30,6,57.3,57.3,57.3,57.3,1
20180501|2017-12-06 03:00,6,57.26,57.26,57.14,57.18,11
20180501|2017-12-06 03:30,6,57.12,57.13,57.12,57.13,22
20180501|2017-12-06 04:30,6,57.08,57.08,57.08,57.08,3
20180501|2017-12-06 05:00,6,57.1,57.1,57.1,57.1,2
20180501|2017-12-06 05:30,6,56.96,56.96,56.78,56.78,17
20180501|2017-12-06 06:00,6,56.75,56.76,56.75,56.76,3
20180501|2017-12-06 06:30,6,56.73,56.73,56.62,56.65,36
20180501|2017-12-06 07:30,6,56.73,56.73,56.73,56.73,3
20180501|2017-12-06 08:00,6,56.73,56.9,56.72,56.89,20
20180501|2017-12-06 08:30,6,56.54,56.54,56.46,56.53,15
20180501|2017-12-06 09:00,6,56.64,56.76,56.58,56.74,26
20180501|2017-12-06 09:30,6,56.78,56.88,56.62,56.62,85
20180501|2017-12-06 10:00,6,56.6,56.65,56.2,56.2,142
20180501|2017-12-06 10:30,6,56.31,56.31,56.1,56.1,37
20180501|2017-12-06 11:00,6,56.2,56.24,56.15,56.16,40
20180501|2017-12-06 11:30,6,56.21,56.25,56.21,56.25,2
20180501|2017-12-06 12:30,6,56.37,56.4,56.37,56.38,70
20180501|2017-12-06 13:00,6,56.38,56.38,56,56,43
20180501|2017-12-06 13:30,6,56.09,56.09,56.09,56.09,6
20180501|2017-12-06 14:00,6,56.04,56.04,56.02,56.02,7
20180501|2017-12-06 14:30,6,55.97,55.97,55.97,55.97,1
20180501|2017-12-06 23:00,7,56.18,56.18,56.18,56.18,4
20180501|2017-12-07 01:00,7,55.94,55.94,55.94,55.94,2
20180501|2017-12-07 01:30,7,56.07,56.07,56.07,56.07,2
20180501|2017-12-07 02:00,7,56.18,56.18,56.18,56.18,1
20180501|2017-12-07 02:30,7,56.19,56.19,56.19,56.19,1
20180501|2017-12-07 03:30,7,56.24,56.24,56.16,56.16,35
20180501|2017-12-07 04:30,7,56.28,56.28,56.28,56.28,1
20180501|2017-12-07 06:00,7,56.12,56.12,56.12,56.12,5
20180501|2017-12-07 06:30,7,56.05,56.05,56.05,56.05,2
20180501|2017-12-07 07:30,7,56.31,56.34,56.31,56.33,8
20180501|2017-12-07 08:00,7,56.29,56.32,56.29,56.32,2
20180501|2017-12-07 08:30,7,56.4,56.4,56.4,56.4,5
20180501|2017-12-07 09:00,7,56.43,56.43,56.43,56.43,2
20180501|2017-12-07 09:30,7,56.42,56.48,56.38,56.48,22
20180501|2017-12-07 10:00,7,56.36,56.52,56.34,56.52,26
20180501|2017-12-07 10:30,7,56.47,56.65,56.47,56.65,59
20180501|2017-12-07 11:00,7,56.66,56.66,56.64,56.64,12
20180501|2017-12-07 11:30,7,56.66,56.67,56.66,56.66,10
20180501|2017-12-07 12:30,7,56.74,56.74,56.74,56.74,5
20180501|2017-12-07 13:00,7,56.67,56.67,56.67,56.67,1
20180501|2017-12-07 14:00,7,56.58,56.58,56.55,56.55,116
20180501|2017-12-08 02:00,8,56.81,56.81,56.81,56.81,1
20180501|2017-12-08 04:00,8,56.89,57.06,56.89,57.06,11
20180501|2017-12-08 05:30,8,57.08,57.31,57.08,57.28,25
20180501|2017-12-08 06:00,8,57.25,57.54,57.25,57.49,60
20180501|2017-12-08 07:00,8,57.56,57.58,57.56,57.58,15
20180501|2017-12-08 07:30,8,57.44,57.53,57.44,57.52,23
20180501|2017-12-08 08:00,8,57.57,57.65,57.45,57.47,34
20180501|2017-12-08 08:30,8,57.53,57.53,57.07,57.1,102
20180501|2017-12-08 09:00,8,57.13,57.13,56.97,57,134
20180501|2017-12-08 09:30,8,57.03,57.43,57.03,57.43,169
20180501|2017-12-08 10:00,8,57.45,57.45,57.32,57.45,16
20180501|2017-12-08 10:30,8,57.45,57.66,57.45,57.64,42
20180501|2017-12-08 11:00,8,57.44,57.44,57.25,57.4,35
20180501|2017-12-08 11:30,8,57.28,57.28,57.15,57.23,55
20180501|2017-12-08 12:00,8,57.28,57.28,57.16,57.28,30
20180501|2017-12-08 12:30,8,57.33,57.33,57.29,57.29,11
20180501|2017-12-08 13:00,8,57.42,57.48,57.4,57.4,11
20180501|2017-12-08 13:30,8,57.36,57.36,57.36,57.36,1
20180501|2017-12-08 14:30,8,57.39,57.39,57.39,57.39,2
20180501|2017-12-08 15:30,8,57.39,57.39,57.39,57.39,1
20180501|2017-12-10 17:00,11,57.31,57.31,57.23,57.23,2
20180501|2017-12-10 18:00,11,57.16,57.16,57.13,57.13,11
20180501|2017-12-11 00:00,11,57.29,57.29,57.29,57.29,8
20180501|2017-12-11 01:00,11,57.33,57.33,57.33,57.33,1
20180501|2017-12-11 03:00,11,57.11,57.17,57.06,57.1,198
20180501|2017-12-11 03:30,11,57.11,57.16,57.11,57.16,54
20180501|2017-12-11 04:00,11,57.29,57.29,57.29,57.29,1
20180501|2017-12-11 04:30,11,57.31,57.31,57.27,57.27,3
20180501|2017-12-11 05:00,11,57.22,57.22,57.21,57.21,30
20180501|2017-12-11 05:30,11,57.25,57.28,57.24,57.27,78
20180501|2017-12-11 06:30,11,57.46,57.63,57.46,57.6,156
20180501|2017-12-11 07:00,11,57.61,57.61,57.52,57.52,22
20180501|2017-12-11 07:30,11,57.58,57.58,57.49,57.49,3
20180501|2017-12-11 08:00,11,57.49,57.73,57.49,57.72,68
20180501|2017-12-11 08:30,11,57.66,57.66,57.59,57.59,41
20180501|2017-12-11 09:00,11,57.6,57.68,57.6,57.64,9
20180501|2017-12-11 09:30,11,57.68,57.73,57.67,57.73,23
20180501|2017-12-11 10:00,11,57.71,57.85,57.69,57.8,93
20180501|2017-12-11 10:30,11,57.75,57.79,57.75,57.78,13
20180501|2017-12-11 11:00,11,57.8,57.88,57.74,57.74,100
20180501|2017-12-11 12:00,11,57.76,57.76,57.71,57.71,2
20180501|2017-12-11 12:30,11,57.81,57.81,57.81,57.81,5
20180501|2017-12-11 13:00,11,57.87,57.9,57.8,57.89,56
20180501|2017-12-11 13:30,11,57.88,57.88,57.88,57.88,4
20180501|2017-12-11 14:30,11,57.85,57.85,57.85,57.85,5
20180501|2017-12-11 19:00,12,57.87,57.87,57.87,57.87,1
20180501|2017-12-11 19:30,12,57.97,58,57.97,58,303
20180501|2017-12-11 20:00,12,58.1,58.19,58.1,58.19,21
20180501|2017-12-11 20:30,12,58.14,58.14,58.09,58.09,3
20180501|2017-12-11 23:00,12,58.25,58.29,58.25,58.29,4
20180501|2017-12-12 02:00,12,58.3,58.32,58.3,58.32,8
20180501|2017-12-12 02:30,12,58.27,58.35,58.27,58.33,3
20180501|2017-12-12 03:00,12,58.33,58.33,58.33,58.33,1
20180501|2017-12-12 03:30,12,58.24,58.24,58.24,58.24,3
20180501|2017-12-12 04:00,12,58.08,58.14,58.08,58.14,25
20180501|2017-12-12 04:30,12,58.17,58.24,58.17,58.24,2
20180501|2017-12-12 05:00,12,58.15,58.2,58.15,58.2,3
20180501|2017-12-12 05:30,12,58.22,58.24,58.22,58.24,3
20180501|2017-12-12 06:30,12,58.31,58.31,58.31,58.31,10
20180501|2017-12-12 07:00,12,58.23,58.23,58.23,58.23,2
20180501|2017-12-12 07:30,12,58.24,58.27,58.15,58.27,26
20180501|2017-12-12 08:00,12,58.12,58.26,58.05,58.05,59
20180501|2017-12-12 08:30,12,58.04,58.04,57.55,57.58,128
20180501|2017-12-12 09:00,12,57.65,57.79,57.52,57.55,345
20180501|2017-12-12 09:30,12,57.64,57.71,57.5,57.71,16
20180501|2017-12-12 10:00,12,57.54,57.54,57.38,57.38,144
20180501|2017-12-12 10:30,12,57.34,57.37,57.13,57.14,147
20180501|2017-12-12 11:00,12,57.12,57.16,56.99,57.01,235
20180501|2017-12-12 11:30,12,57.1,57.1,57.03,57.04,14
20180501|2017-12-12 12:00,12,57.03,57.05,57.03,57.05,2
20180501|2017-12-12 12:30,12,57.04,57.05,57,57.01,19
20180501|2017-12-12 13:00,12,56.86,56.99,56.76,56.99,39
20180501|2017-12-12 13:30,12,56.95,57,56.95,57,8
20180501|2017-12-12 14:00,12,57.04,57.05,57.04,57.05,7
20180501|2017-12-12 15:00,12,57.06,57.06,57.06,57.06,1
20180501|2017-12-12 15:30,12,57.27,57.32,57.22,57.32,5
20180501|2017-12-13 02:00,13,57.41,57.46,57.41,57.46,16
20180501|2017-12-13 03:00,13,57.45,57.45,57.45,57.45,1
20180501|2017-12-13 03:30,13,57.36,57.36,57.36,57.36,1
20180501|2017-12-13 04:30,13,57.29,57.29,57.29,57.29,1
20180501|2017-12-13 05:30,13,57.2,57.2,57.18,57.18,27
20180501|2017-12-13 06:00,13,57.19,57.23,57.19,57.23,3
20180501|2017-12-13 06:30,13,57.26,57.26,57.26,57.26,1
20180501|2017-12-13 07:00,13,57.32,57.32,57.28,57.28,6
20180501|2017-12-13 07:30,13,57.33,57.4,57.1,57.16,38
20180501|2017-12-13 08:00,13,57.15,57.15,56.98,57.04,24
20180501|2017-12-13 08:30,13,57.02,57.02,56.84,56.87,71
20180501|2017-12-13 09:00,13,56.8,56.92,56.76,56.92,272
20180501|2017-12-13 09:30,13,56.87,56.97,56.64,56.75,244
20180501|2017-12-13 10:00,13,56.6,56.64,56.36,56.36,193
20180501|2017-12-13 10:30,13,56.41,56.41,56.41,56.41,1
20180501|2017-12-13 11:00,13,56.37,56.38,56.33,56.38,59
20180501|2017-12-13 12:30,13,56.5,56.5,56.49,56.5,5
20180501|2017-12-13 13:00,13,56.31,56.32,56.3,56.3,28
20180501|2017-12-13 13:30,13,56.21,56.34,56.21,56.34,5
20180501|2017-12-13 14:30,13,56.29,56.29,56.29,56.29,1
20180501|2017-12-13 19:00,14,56.43,56.43,56.43,56.43,2
20180501|2017-12-13 23:00,14,56.32,56.32,56.32,56.32,1
20180501|2017-12-13 23:30,14,56.32,56.32,56.32,56.32,1
20180501|2017-12-14 00:30,14,56.33,56.33,56.33,56.33,10
20180501|2017-12-14 02:00,14,56.49,56.49,56.46,56.46,5
20180501|2017-12-14 02:30,14,56.48,56.58,56.48,56.58,25
20180501|2017-12-14 03:30,14,56.21,56.29,56.18,56.29,8
20180501|2017-12-14 04:00,14,56.23,56.23,56.23,56.23,2
20180501|2017-12-14 04:30,14,56.26,56.3,56.26,56.3,14
20180501|2017-12-14 05:00,14,56.2,56.22,56.19,56.22,51
20180501|2017-12-14 05:30,14,55.97,55.97,55.97,55.97,1
20180501|2017-12-14 06:30,14,56.05,56.05,55.93,55.93,14
20180501|2017-12-14 07:00,14,56.07,56.1,56.07,56.1,4
20180501|2017-12-14 07:30,14,55.94,56.04,55.94,56.04,5
20180501|2017-12-14 08:00,14,56.01,56.01,55.92,55.92,8
20180501|2017-12-14 08:30,14,55.93,56.29,55.93,56.29,32
20180501|2017-12-14 09:00,14,56.3,56.53,56.26,56.38,73
20180501|2017-12-14 09:30,14,56.45,56.76,56.45,56.53,51
20180501|2017-12-14 10:00,14,56.43,56.74,56.43,56.74,32
20180501|2017-12-14 10:30,14,56.78,56.78,56.6,56.6,19
20180501|2017-12-14 11:00,14,56.7,56.7,56.7,56.7,19
20180501|2017-12-14 12:30,14,56.83,56.85,56.71,56.76,29
20180501|2017-12-14 13:00,14,56.79,56.86,56.78,56.78,20
20180501|2017-12-14 13:30,14,56.77,56.77,56.77,56.77,1
20180501|2017-12-14 19:00,15,56.88,56.88,56.88,56.88,1
20180501|2017-12-15 00:30,15,56.9,56.91,56.9,56.9,104
20180501|2017-12-15 01:30,15,56.97,56.97,56.97,56.97,2
20180501|2017-12-15 02:00,15,57.06,57.08,57.06,57.07,30
20180501|2017-12-15 02:30,15,57.04,57.08,57.04,57.05,31
20180501|2017-12-15 03:30,15,56.87,56.89,56.86,56.89,4
20180501|2017-12-15 04:30,15,56.99,57.03,56.99,57.03,47
20180501|2017-12-15 05:00,15,57.13,57.13,57.1,57.1,25
20180501|2017-12-15 06:30,15,57.08,57.08,56.96,56.96,6
20180501|2017-12-15 07:00,15,56.92,56.93,56.91,56.91,33
20180501|2017-12-15 07:30,15,57.03,57.04,56.98,56.98,28
20180501|2017-12-15 08:00,15,57.03,57.08,56.99,57.04,24
20180501|2017-12-15 08:30,15,56.9,56.91,56.86,56.9,25
20180501|2017-12-15 09:00,15,56.92,56.92,56.67,56.79,12
20180501|2017-12-15 09:30,15,56.74,57.05,56.71,57.04,46
20180501|2017-12-15 10:00,15,57.02,57.06,56.94,57.05,33
20180501|2017-12-15 10:30,15,57.02,57.03,56.98,56.98,12
20180501|2017-12-15 11:00,15,56.95,56.95,56.86,56.94,33
20180501|2017-12-15 13:00,15,56.95,56.95,56.95,56.95,2
20180501|2017-12-15 13:30,15,56.95,56.95,56.95,56.95,2
20180501|2017-12-15 14:00,15,56.95,56.95,56.95,56.95,8
20180501|2017-12-15 14:30,15,56.96,56.96,56.96,56.96,1
20180501|2017-12-15 15:00,15,56.94,56.94,56.94,56.94,1
20180501|2017-12-17 19:00,18,57,57,57,57,1
20180501|2017-12-17 23:30,18,57.1,57.22,57.1,57.22,12
20180501|2017-12-18 00:30,18,57.28,57.28,57.25,57.25,3
20180501|2017-12-18 01:30,18,57.31,57.31,57.31,57.31,20
20180501|2017-12-18 02:00,18,57.33,57.33,57.32,57.32,30
20180501|2017-12-18 02:30,18,57.36,57.36,57.26,57.26,21
20180501|2017-12-18 03:00,18,57.37,57.39,57.37,57.39,4
20180501|2017-12-18 03:30,18,57.39,57.42,57.38,57.41,31
20180501|2017-12-18 05:00,18,57.25,57.25,57.25,57.25,10
20180501|2017-12-18 05:30,18,57.2,57.2,57.2,57.2,21
20180501|2017-12-18 06:00,18,57.17,57.17,57.17,57.17,1
20180501|2017-12-18 06:30,18,57.23,57.23,57.23,57.23,3
20180501|2017-12-18 07:00,18,57.31,57.31,57.31,57.31,1
20180501|2017-12-18 07:30,18,57.25,57.25,57.25,57.25,13
20180501|2017-12-18 08:00,18,57.33,57.39,57.32,57.32,18
20180501|2017-12-18 08:30,18,57.23,57.23,57.05,57.16,117
20180501|2017-12-18 09:00,18,57.17,57.42,57.13,57.39,94
20180501|2017-12-18 09:30,18,57.39,57.39,57.17,57.23,34
20180501|2017-12-18 10:00,18,57.37,57.43,57.33,57.33,48
20180501|2017-12-18 10:30,18,57.29,57.29,57.2,57.2,27
20180501|2017-12-18 11:00,18,57.15,57.15,56.78,56.78,106
20180501|2017-12-18 11:30,18,56.8,56.86,56.75,56.86,38
20180501|2017-12-18 12:00,18,56.86,56.86,56.82,56.82,2
20180501|2017-12-18 12:30,18,56.89,56.9,56.89,56.9,4
20180501|2017-12-18 13:00,18,56.98,57.13,56.97,57.11,16
20180501|2017-12-18 13:30,18,57.12,57.12,57.11,57.11,2
20180501|2017-12-18 14:00,18,57.12,57.12,57.1,57.1,2
20180501|2017-12-18 15:00,18,57.18,57.18,57.18,57.18,1
20180501|2017-12-18 15:30,18,57.18,57.28,57.18,57.27,25
20180501|2017-12-18 16:30,18,57.19,57.19,57.18,57.19,5
20180501|2017-12-18 23:30,19,57.27,57.27,57.27,57.27,1
20180501|2017-12-19 00:30,19,57.33,57.33,57.33,57.33,10
20180501|2017-12-19 01:00,19,57.34,57.38,57.34,57.37,26
20180501|2017-12-19 02:00,19,57.39,57.45,57.39,57.45,28
20180501|2017-12-19 03:00,19,57.44,57.44,57.44,57.44,10
20180501|2017-12-19 03:30,19,57.42,57.42,57.42,57.42,10
20180501|2017-12-19 06:00,19,57.42,57.42,57.42,57.42,1
20180501|2017-12-19 06:30,19,57.48,57.48,57.46,57.46,18
20180501|2017-12-19 07:00,19,57.49,57.49,57.49,57.49,4
20180501|2017-12-19 07:30,19,57.45,57.45,57.34,57.34,13
20180501|2017-12-19 08:00,19,57.49,57.58,57.37,57.44,169
20180501|2017-12-19 08:30,19,57.32,57.38,57.32,57.32,22
20180501|2017-12-19 09:00,19,57.24,57.49,57.24,57.49,85
20180501|2017-12-19 09:30,19,57.46,57.46,57.3,57.3,22
20180501|2017-12-19 10:00,19,57.3,57.3,57.27,57.27,47
20180501|2017-12-19 10:30,19,57.25,57.41,57.25,57.38,33
20180501|2017-12-19 11:00,19,57.38,57.43,57.38,57.43,31
20180501|2017-12-19 11:30,19,57.42,57.45,57.42,57.45,6
20180501|2017-12-19 12:00,19,57.48,57.5,57.48,57.5,4
20180501|2017-12-19 12:30,19,57.47,57.47,57.47,57.47,1
20180501|2017-12-19 13:00,19,57.42,57.49,57.42,57.49,7
20180501|2017-12-19 13:30,19,57.47,57.49,57.47,57.49,7
20180501|2017-12-19 14:00,19,57.47,57.47,57.46,57.47,32
20180501|2017-12-19 14:30,19,57.49,57.49,57.49,57.49,2
20180501|2017-12-19 15:00,19,57.51,57.52,57.51,57.52,2
20180501|2017-12-19 15:30,19,57.51,57.69,57.51,57.64,54
20180501|2017-12-19 19:30,20,57.64,57.64,57.64,57.64,60
20180501|2017-12-20 00:00,20,57.63,57.63,57.62,57.63,50
20180501|2017-12-20 00:30,20,57.61,57.61,57.61,57.61,1
20180501|2017-12-20 01:30,20,57.62,57.63,57.62,57.63,20
20180501|2017-12-20 02:00,20,57.7,57.7,57.67,57.7,48
20180501|2017-12-20 02:30,20,57.65,57.65,57.58,57.58,11
20180501|2017-12-20 03:00,20,57.58,57.58,57.58,57.58,3
20180501|2017-12-20 04:30,20,57.66,57.69,57.66,57.69,17
20180501|2017-12-20 06:00,20,57.65,57.65,57.65,57.65,1
20180501|2017-12-20 06:30,20,57.66,57.7,57.66,57.7,38
20180501|2017-12-20 07:00,20,57.7,57.71,57.68,57.68,86
20180501|2017-12-20 07:30,20,57.75,57.81,57.75,57.79,137
20180501|2017-12-20 08:00,20,57.77,57.77,57.73,57.73,12
20180501|2017-12-20 08:30,20,57.7,57.74,57.64,57.64,20
20180501|2017-12-20 09:00,20,57.62,57.62,57.58,57.59,51
20180501|2017-12-20 09:30,20,57.65,57.7,57.4,57.66,176
20180501|2017-12-20 10:00,20,57.75,57.99,57.71,57.98,625
20180501|2017-12-20 10:30,20,57.98,57.98,57.8,57.8,67
20180501|2017-12-20 11:00,20,57.83,57.83,57.83,57.83,1
20180501|2017-12-20 11:30,20,57.85,57.85,57.85,57.85,1
20180501|2017-12-20 12:30,20,57.91,57.91,57.91,57.91,1
20180501|2017-12-20 13:00,20,58,58.05,57.98,58.04,42
20180501|2017-12-20 13:30,20,58.03,58.03,58.02,58.02,3
20180501|2017-12-20 14:00,20,58.03,58.03,58.02,58.02,46
20180501|2017-12-20 15:00,20,58.01,58.01,58.01,58.01,18
20180501|2017-12-20 15:30,20,57.98,57.98,57.98,57.98,6
20180501|2017-12-20 16:00,20,57.98,57.98,57.98,57.98,1
20180501|2017-12-20 23:30,21,57.97,57.97,57.97,57.97,1
20180501|2017-12-21 00:00,21,58,58,58,58,7
20180501|2017-12-21 00:30,21,58.02,58.02,58.02,58.02,6
20180501|2017-12-21 01:00,21,58.05,58.06,58.05,58.06,11
20180501|2017-12-21 02:00,21,58.03,58.07,58.03,58.07,47
20180501|2017-12-21 03:00,21,58,58,57.96,57.96,23
20180501|2017-12-21 03:30,21,57.88,57.88,57.88,57.88,10
20180501|2017-12-21 05:30,21,57.94,57.95,57.94,57.95,20
20180501|2017-12-21 06:00,21,57.94,57.94,57.94,57.94,1
20180501|2017-12-21 06:30,21,57.88,57.88,57.88,57.88,1
20180501|2017-12-21 07:00,21,57.84,57.84,57.7,57.73,88
20180501|2017-12-21 07:30,21,57.8,57.8,57.74,57.75,50
20180501|2017-12-21 08:00,21,57.71,57.75,57.64,57.68,48
20180501|2017-12-21 08:30,21,57.63,57.68,57.63,57.67,19
20180501|2017-12-21 09:00,21,57.73,57.82,57.68,57.8,65
20180501|2017-12-21 09:30,21,57.81,58.14,57.81,58.11,144
20180501|2017-12-21 10:00,21,58.12,58.21,58.02,58.09,79
20180501|2017-12-21 10:30,21,58.11,58.15,58.04,58.15,29
20180501|2017-12-21 11:00,21,58.21,58.21,58.19,58.19,6
20180501|2017-12-21 12:00,21,58.14,58.15,58.12,58.12,9
20180501|2017-12-21 12:30,21,58.15,58.19,58.14,58.19,40
20180501|2017-12-21 13:00,21,58.24,58.3,58.22,58.3,37
20180501|2017-12-21 13:30,21,58.29,58.29,58.2,58.2,66
20180501|2017-12-21 14:00,21,58.19,58.19,58.19,58.19,1
20180501|2017-12-21 14:30,21,58.15,58.15,58.15,58.15,2
20180501|2017-12-21 16:00,21,58.15,58.15,58.15,58.15,18
20180501|2017-12-21 16:30,21,58.1,58.1,58.1,58.1,1
20180501|2017-12-21 19:00,22,58.12,58.12,58.12,58.12,4
20180501|2017-12-21 20:00,22,58.12,58.12,58.12,58.12,15
20180501|2017-12-21 22:00,22,58.2,58.2,58.2,58.2,1
20180501|2017-12-21 22:30,22,58.17,58.17,58.17,58.17,1
20180501|2017-12-22 00:30,22,58.14,58.14,58.13,58.13,15
20180501|2017-12-22 01:00,22,58.06,58.06,58.06,58.06,10
20180501|2017-12-22 02:30,22,58.06,58.07,58.06,58.06,24
20180501|2017-12-22 03:30,22,58.06,58.06,57.99,57.99,13
20180501|2017-12-22 04:00,22,58,58,58,58,10
20180501|2017-12-22 04:30,22,58.13,58.13,58.06,58.06,39
20180501|2017-12-22 05:00,22,58.03,58.03,58.03,58.03,1
20180501|2017-12-22 06:00,22,57.96,57.96,57.95,57.95,11
20180501|2017-12-22 06:30,22,57.93,57.94,57.87,57.88,55
20180501|2017-12-22 07:00,22,57.92,57.92,57.92,57.92,1
20180501|2017-12-22 07:30,22,57.94,58,57.94,57.95,28
20180501|2017-12-22 08:00,22,58.02,58.1,57.96,57.96,23
20180501|2017-12-22 08:30,22,58,58.01,57.95,58.01,24
20180501|2017-12-22 09:00,22,58.1,58.11,58.1,58.11,21
20180501|2017-12-22 09:30,22,58.14,58.15,58.02,58.02,51
20180501|2017-12-22 10:00,22,58.07,58.22,58.07,58.22,37
20180501|2017-12-22 10:30,22,58.21,58.29,58.21,58.29,51
20180501|2017-12-22 11:00,22,58.25,58.25,58.25,58.25,10
20180501|2017-12-22 11:30,22,58.3,58.3,58.29,58.3,15
20180501|2017-12-22 12:00,22,58.29,58.48,58.29,58.48,83
20180501|2017-12-22 12:30,22,58.49,58.49,58.45,58.48,28
20180501|2017-12-22 13:00,22,58.39,58.39,58.39,58.39,1
20180501|2017-12-22 13:30,22,58.29,58.29,58.29,58.29,4
20180501|2017-12-25 19:00,26,58.58,58.58,58.52,58.52,3
20180501|2017-12-25 19:30,26,58.51,58.51,58.51,58.51,5
20180501|2017-12-26 00:30,26,58.5,58.5,58.5,58.5,8
20180501|2017-12-26 02:00,26,58.54,58.55,58.54,58.55,18
20180501|2017-12-26 03:00,26,58.38,58.38,58.38,58.38,2
20180501|2017-12-26 06:00,26,58.43,58.43,58.43,58.43,21
20180501|2017-12-26 06:30,26,58.38,58.38,58.38,58.38,25
20180501|2017-12-26 08:00,26,58.61,58.75,58.61,58.75,25
20180501|2017-12-26 08:30,26,58.79,58.79,58.64,58.64,3
20180501|2017-12-26 09:00,26,58.73,58.91,58.73,58.91,16
20180501|2017-12-26 09:30,26,58.99,59.45,58.98,59.4,109
20180501|2017-12-26 10:00,26,59.41,59.61,59.34,59.59,205
20180501|2017-12-26 10:30,26,59.68,59.82,59.68,59.82,53
20180501|2017-12-26 11:00,26,59.7,59.71,59.68,59.68,15
20180501|2017-12-26 11:30,26,59.67,59.73,59.65,59.73,4
20180501|2017-12-26 12:00,26,59.76,59.76,59.73,59.73,11
20180501|2017-12-26 12:30,26,59.78,59.78,59.77,59.77,6
20180501|2017-12-26 13:00,26,59.91,59.91,59.86,59.86,7
20180501|2017-12-26 13:30,26,59.78,59.78,59.76,59.78,336
20180501|2017-12-26 14:00,26,59.78,59.78,59.66,59.66,1497
20180501|2017-12-26 14:30,26,59.63,59.63,59.63,59.63,1
20180501|2017-12-26 15:00,26,59.61,59.61,59.6,59.6,12
20180501|2017-12-27 00:30,27,59.62,59.63,59.58,59.59,59
20180501|2017-12-27 01:30,27,59.68,59.8,59.68,59.75,85
20180501|2017-12-27 02:00,27,59.74,59.74,59.7,59.7,11
20180501|2017-12-27 02:30,27,59.61,59.61,59.6,59.6,12
20180501|2017-12-27 03:00,27,59.57,59.57,59.4,59.4,139
20180501|2017-12-27 03:30,27,59.5,59.5,59.45,59.45,30
20180501|2017-12-27 04:00,27,59.44,59.44,59.35,59.38,46
20180501|2017-12-27 04:30,27,59.4,59.47,59.4,59.47,4
20180501|2017-12-27 05:00,27,59.4,59.4,59.4,59.4,13
20180501|2017-12-27 05:30,27,59.38,59.38,59.22,59.22,100
20180501|2017-12-27 06:00,27,59.4,59.4,59.4,59.4,2
20180501|2017-12-27 07:00,27,59.38,59.42,59.38,59.4,16
20180501|2017-12-27 07:30,27,59.41,59.41,59.41,59.41,3
20180501|2017-12-27 08:00,27,59.35,59.6,59.33,59.6,197
20180501|2017-12-27 08:30,27,59.46,59.66,59.4,59.65,69
20180501|2017-12-27 09:00,27,59.66,59.72,59.6,59.66,58
20180501|2017-12-27 09:30,27,59.6,59.62,59.56,59.62,10
20180501|2017-12-27 10:00,27,59.5,59.57,59.44,59.48,98
20180501|2017-12-27 10:30,27,59.39,59.42,59.32,59.42,26
20180501|2017-12-27 11:00,27,59.45,59.45,59.4,59.4,21
20180501|2017-12-27 11:30,27,59.39,59.39,59.39,59.39,2
20180501|2017-12-27 12:30,27,59.42,59.42,59.41,59.41,8
20180501|2017-12-27 13:00,27,59.48,59.63,59.48,59.63,19
20180501|2017-12-27 13:30,27,59.61,59.61,59.61,59.61,8
20180501|2017-12-27 15:00,27,59.57,59.57,59.55,59.55,5
20180501|2017-12-27 15:30,27,59.54,59.55,59.54,59.55,2
20180501|2017-12-27 20:30,28,59.68,59.68,59.68,59.68,20
20180501|2017-12-28 00:00,28,59.73,59.73,59.73,59.73,16
20180501|2017-12-28 01:30,28,59.8,59.8,59.78,59.78,11
20180501|2017-12-28 02:00,28,59.83,59.83,59.76,59.76,27
20180501|2017-12-28 02:30,28,59.71,59.71,59.71,59.71,1
20180501|2017-12-28 03:00,28,59.75,59.75,59.75,59.75,2
20180501|2017-12-28 03:30,28,59.74,59.74,59.66,59.66,6
20180501|2017-12-28 04:00,28,59.7,59.7,59.7,59.7,3
20180501|2017-12-28 04:30,28,59.66,59.66,59.66,59.66,1
20180501|2017-12-28 05:00,28,59.64,59.64,59.61,59.61,2
20180501|2017-12-28 06:00,28,59.56,59.56,59.5,59.5,8
20180501|2017-12-28 06:30,28,59.52,59.6,59.5,59.6,50
20180501|2017-12-28 07:00,28,59.6,59.65,59.56,59.65,20
20180501|2017-12-28 07:30,28,59.62,59.62,59.59,59.62,4
20180501|2017-12-28 08:00,28,59.63,59.65,59.57,59.58,9
20180501|2017-12-28 08:30,28,59.54,59.6,59.52,59.52,23
20180501|2017-12-28 09:00,28,59.53,59.53,59.46,59.46,17
20180501|2017-12-28 09:30,28,59.48,59.48,59.47,59.47,2
20180501|2017-12-28 10:00,28,59.5,59.64,59.39,59.51,179
20180501|2017-12-28 10:30,28,59.48,59.48,59.48,59.48,9
20180501|2017-12-28 11:00,28,59.49,59.52,59.46,59.52,93
20180501|2017-12-28 12:00,28,59.53,59.55,59.53,59.55,25
20180501|2017-12-28 12:30,28,59.59,59.63,59.59,59.63,22
20180501|2017-12-28 13:00,28,59.65,59.75,59.65,59.75,138
20180501|2017-12-28 13:30,28,59.74,59.78,59.74,59.74,30
20180501|2017-12-28 14:30,28,59.79,59.83,59.79,59.83,15
20180501|2017-12-28 15:00,28,59.83,59.83,59.81,59.81,414
20180501|2017-12-28 15:30,28,59.81,59.81,59.8,59.8,236
20180501|2017-12-28 19:00,29,59.85,59.85,59.85,59.85,2
20180501|2017-12-28 19:30,29,59.92,60.05,59.92,60.05,512
20180501|2017-12-28 20:00,29,60.05,60.05,60.05,60.05,6
20180501|2017-12-28 20:30,29,60.05,60.05,60.05,60.05,806
20180501|2017-12-28 21:00,29,60.1,60.1,60.1,60.1,102
20180501|2017-12-28 21:30,29,60.1,60.1,60.1,60.1,72
20180501|2017-12-28 22:00,29,60.1,60.11,60.1,60.11,354
20180501|2017-12-28 23:30,29,60.16,60.19,60.16,60.19,30
20180501|2017-12-29 00:00,29,60.12,60.13,60.12,60.13,4
20180501|2017-12-29 00:30,29,60.12,60.12,60.09,60.09,5
20180501|2017-12-29 01:00,29,60.04,60.04,60.04,60.04,9
20180501|2017-12-29 01:30,29,60.11,60.11,60.11,60.11,5
20180501|2017-12-29 02:00,29,60.06,60.06,60.04,60.04,6
20180501|2017-12-29 02:30,29,60.06,60.06,59.98,59.98,341
20180501|2017-12-29 03:00,29,60.04,60.04,59.94,59.95,293
20180501|2017-12-29 03:30,29,59.96,59.96,59.96,59.96,20
20180501|2017-12-29 04:30,29,60.03,60.03,60.03,60.03,1
20180501|2017-12-29 05:30,29,59.98,59.98,59.95,59.95,5
20180501|2017-12-29 06:00,29,60.02,60.02,59.98,59.98,3
20180501|2017-12-29 06:30,29,59.95,59.95,59.9,59.9,138
20180501|2017-12-29 07:00,29,59.9,59.96,59.88,59.96,75
20180501|2017-12-29 07:30,29,59.95,59.95,59.95,59.95,1
20180501|2017-12-29 08:00,29,59.98,60.03,59.98,60.03,9
20180501|2017-12-29 08:30,29,60.07,60.11,59.86,59.86,671
20180501|2017-12-29 09:00,29,59.86,60,59.86,60,15
20180501|2017-12-29 09:30,29,60.08,60.08,60.06,60.06,9
20180501|2017-12-29 10:00,29,60.07,60.07,60.07,60.07,18
20180501|2017-12-29 10:30,29,60.07,60.18,60.07,60.18,900
20180501|2017-12-29 11:00,29,60.15,60.31,60.15,60.31,328
20180501|2017-12-29 11:30,29,60.34,60.34,60.25,60.25,15
20180501|2017-12-29 12:00,29,60.21,60.21,60.16,60.19,18
20180501|2017-12-29 12:30,29,60.26,60.28,60.26,60.28,3
20180501|2017-12-29 13:00,29,60.3,60.37,60.27,60.33,15
20180501|2017-12-29 13:30,29,60.15,60.15,60.06,60.09,175
20180501|2018-01-01 19:00,2,60.12,60.12,60.12,60.12,1
20180501|2018-01-01 19:30,2,60.46,60.49,60.44,60.44,6
20180501|2018-01-01 20:00,2,60.44,60.54,60.44,60.54,3
20180501|2018-01-01 23:00,2,60.43,60.43,60.42,60.42,2
20180501|2018-01-02 00:30,2,60.49,60.51,60.49,60.49,6
20180501|2018-01-02 01:00,2,60.45,60.52,60.45,60.49,104
20180501|2018-01-02 01:30,2,60.51,60.52,60.51,60.52,12
20180501|2018-01-02 02:00,2,60.43,60.43,60.35,60.35,54
20180501|2018-01-02 02:30,2,60.38,60.39,60.38,60.39,2
20180501|2018-01-02 03:30,2,60.29,60.29,60.15,60.15,32
20180501|2018-01-02 04:00,2,60.2,60.2,60.2,60.2,1
20180501|2018-01-02 04:30,2,60.2,60.22,60.2,60.22,15
20180501|2018-01-02 05:00,2,60.18,60.18,60.09,60.09,22
20180501|2018-01-02 05:30,2,60.28,60.28,60.27,60.27,16
20180501|2018-01-02 06:00,2,60.27,60.32,60.27,60.3,26
20180501|2018-01-02 06:30,2,60.33,60.33,60.33,60.33,5
20180501|2018-01-02 07:00,2,60.36,60.36,60.13,60.15,25
20180501|2018-01-02 07:30,2,60.18,60.18,60.1,60.17,23
20180501|2018-01-02 08:00,2,60.18,60.25,60.17,60.24,38
20180501|2018-01-02 08:30,2,60.26,60.36,60.03,60.1,194
20180501|2018-01-02 09:00,2,60.14,60.33,60.06,60.11,211
20180501|2018-01-02 09:30,2,60.17,60.17,60.04,60.13,982
20180501|2018-01-02 10:00,2,60.09,60.11,60.03,60.03,617
20180501|2018-01-02 10:30,2,60,60.11,60,60.08,125
20180501|2018-01-02 11:00,2,60.13,60.13,60.03,60.11,63
20180501|2018-01-02 11:30,2,60.18,60.18,60.18,60.18,1
20180501|2018-01-02 12:30,2,60.07,60.11,60.07,60.11,8
20180501|2018-01-02 13:00,2,60.13,60.21,60.13,60.2,64
20180501|2018-01-02 13:30,2,60.23,60.23,60.17,60.17,13
20180501|2018-01-02 15:30,2,60.19,60.19,60.17,60.17,2
20180501|2018-01-02 19:30,3,60.22,60.22,60.22,60.22,9
20180501|2018-01-02 20:00,3,60.22,60.22,60.22,60.22,51
20180501|2018-01-02 23:00,3,60.22,60.22,60.22,60.22,1
20180501|2018-01-03 00:00,3,60.21,60.21,60.2,60.2,5
20180501|2018-01-03 00:30,3,60.2,60.2,60.18,60.18,7
20180501|2018-01-03 01:00,3,60.17,60.17,60.15,60.15,5
20180501|2018-01-03 02:00,3,60.22,60.22,60.22,60.22,39
20180501|2018-01-03 02:30,3,60.23,60.23,60.22,60.22,105
20180501|2018-01-03 03:00,3,60.27,60.27,60.27,60.27,1
20180501|2018-01-03 03:30,3,60.27,60.34,60.27,60.34,603
20180501|2018-01-03 04:00,3,60.27,60.31,60.27,60.28,188
20180501|2018-01-03 04:30,3,60.24,60.29,60.24,60.29,127
20180501|2018-01-03 05:00,3,60.3,60.3,60.29,60.3,81
20180501|2018-01-03 05:30,3,60.42,60.46,60.4,60.46,14
20180501|2018-01-03 06:00,3,60.44,60.64,60.44,60.6,207
20180501|2018-01-03 06:30,3,60.6,60.6,60.53,60.56,8
20180501|2018-01-03 07:00,3,60.58,60.58,60.58,60.58,1
20180501|2018-01-03 07:30,3,60.51,60.55,60.5,60.51,20
20180501|2018-01-03 08:00,3,60.53,60.67,60.53,60.65,28
20180501|2018-01-03 08:30,3,60.68,60.78,60.67,60.74,131
20180501|2018-01-03 09:00,3,60.75,61.01,60.69,60.94,97
20180501|2018-01-03 09:30,3,61.04,61.14,61.02,61.11,110
20180501|2018-01-03 10:00,3,61.01,61.05,60.91,61.01,29
20180501|2018-01-03 10:30,3,60.98,61.11,60.98,61.11,61
20180501|2018-01-03 11:00,3,61.15,61.16,61.15,61.15,11
20180501|2018-01-03 11:30,3,61.11,61.11,61.1,61.11,24
20180501|2018-01-03 12:00,3,61.14,61.18,61.12,61.12,22
20180501|2018-01-03 12:30,3,61.18,61.2,61.18,61.2,49
20180501|2018-01-03 13:00,3,61.2,61.24,61.11,61.22,41
20180501|2018-01-03 13:30,3,61.22,61.32,61.2,61.2,19
20180501|2018-01-03 14:00,3,61.2,61.2,61.2,61.2,18
20180501|2018-01-03 14:30,3,61.26,61.26,61.25,61.25,11
20180501|2018-01-03 15:00,3,61.25,61.29,61.25,61.26,56
20180501|2018-01-03 15:30,3,61.3,61.4,61.26,61.39,154
20180501|2018-01-03 16:00,3,61.38,61.38,61.38,61.38,10
20180501|2018-01-03 20:00,4,61.29,61.29,61.29,61.29,1
20180501|2018-01-03 20:30,4,61.32,61.32,61.32,61.32,9
20180501|2018-01-03 22:30,4,61.51,61.51,61.51,61.51,1
20180501|2018-01-04 00:30,4,61.55,61.56,61.52,61.55,46
20180501|2018-01-04 01:00,4,61.55,61.55,61.55,61.55,4
20180501|2018-01-04 01:30,4,61.6,61.62,61.56,61.56,63
20180501|2018-01-04 02:00,4,61.55,61.55,61.34,61.34,77
20180501|2018-01-04 02:30,4,61.32,61.39,61.32,61.34,100
20180501|2018-01-04 03:00,4,61.34,61.34,61.31,61.31,46
20180501|2018-01-04 03:30,4,61.41,61.41,61.35,61.35,13
20180501|2018-01-04 04:00,4,61.32,61.32,61.28,61.28,48
20180501|2018-01-04 04:30,4,61.25,61.28,61.23,61.23,4
20180501|2018-01-04 05:00,4,61.19,61.24,61.17,61.24,4
20180501|2018-01-04 05:30,4,61.21,61.28,61.21,61.28,5
20180501|2018-01-04 06:00,4,61.33,61.33,61.25,61.25,2
20180501|2018-01-04 06:30,4,61.35,61.35,61.35,61.35,2
20180501|2018-01-04 07:00,4,61.33,61.33,61.26,61.26,23
20180501|2018-01-04 07:30,4,61.27,61.27,61.17,61.2,48
20180501|2018-01-04 08:00,4,61.21,61.31,61.2,61.22,31
20180501|2018-01-04 08:30,4,61.2,61.21,61.18,61.18,26
20180501|2018-01-04 09:00,4,61.17,61.19,61.14,61.16,149
20180501|2018-01-04 09:30,4,61.27,61.29,61.19,61.23,22
20180501|2018-01-04 10:00,4,61.15,61.47,61.14,61.41,172
20180501|2018-01-04 10:30,4,61.41,61.43,61.36,61.36,37
20180501|2018-01-04 11:00,4,61.42,61.48,61.42,61.48,29
20180501|2018-01-04 11:30,4,61.47,61.47,61.35,61.35,29
20180501|2018-01-04 12:00,4,61.36,61.41,61.36,61.41,2
20180501|2018-01-04 12:30,4,61.42,61.51,61.42,61.51,34
20180501|2018-01-04 13:00,4,61.54,61.57,61.52,61.52,84
20180501|2018-01-04 13:30,4,61.49,61.49,61.47,61.47,5
20180501|2018-01-04 14:00,4,61.45,61.49,61.45,61.49,2
20180501|2018-01-04 14:30,4,61.44,61.44,61.44,61.44,1
20180501|2018-01-04 15:00,4,61.47,61.47,61.47,61.47,2
20180501|2018-01-04 15:30,4,61.47,61.47,61.47,61.47,4
20180501|2018-01-04 23:30,5,61.52,61.52,61.51,61.52,33
20180501|2018-01-05 00:00,5,61.52,61.52,61.52,61.52,1
20180501|2018-01-05 00:30,5,61.52,61.52,61.39,61.39,9
20180501|2018-01-05 01:30,5,61.29,61.29,61.29,61.29,1
20180501|2018-01-05 02:00,5,61.35,61.35,61.35,61.35,2
20180501|2018-01-05 02:30,5,61.31,61.31,61.25,61.28,11
20180501|2018-01-05 03:00,5,61.23,61.23,61.04,61.07,33
20180501|2018-01-05 03:30,5,61.04,61.09,60.9,60.9,56
20180501|2018-01-05 04:00,5,60.91,61.02,60.91,61.02,7
20180501|2018-01-05 04:30,5,61,61.09,61,61.08,241
20180501|2018-01-05 05:00,5,60.99,60.99,60.99,60.99,1
20180501|2018-01-05 05:30,5,60.98,61.02,60.95,60.96,210
20180501|2018-01-05 06:00,5,60.91,61.02,60.91,61.02,81
20180501|2018-01-05 06:30,5,61,61,61,61,2
20180501|2018-01-05 07:00,5,60.92,60.96,60.91,60.95,124
20180501|2018-01-05 07:30,5,60.93,61.13,60.91,61.13,43
20180501|2018-01-05 08:00,5,61.1,61.24,61.04,61.06,66
20180501|2018-01-05 08:30,5,61.08,61.32,61.02,61.3,32
20180501|2018-01-05 09:00,5,61.31,61.31,61.15,61.15,319
20180501|2018-01-05 09:30,5,61.24,61.24,60.86,60.87,557
20180501|2018-01-05 10:00,5,60.84,60.97,60.83,60.94,242
20180501|2018-01-05 10:30,5,60.98,61.04,60.98,61.04,319
20180501|2018-01-05 11:00,5,61.1,61.14,61.06,61.14,416
20180501|2018-01-05 11:30,5,61.1,61.1,61.09,61.09,5
20180501|2018-01-05 12:00,5,61.09,61.13,61.09,61.12,21
20180501|2018-01-05 12:30,5,61.1,61.17,61.1,61.17,306
20180501|2018-01-05 13:00,5,61.17,61.22,61.1,61.18,31
20180501|2018-01-05 13:30,5,61.19,61.19,61.19,61.19,2
20180501|2018-01-05 14:30,5,61.29,61.29,61.29,61.29,2
20180501|2018-01-05 15:00,5,61.32,61.32,61.25,61.25,193
20180501|2018-01-05 15:30,5,61.24,61.25,61.24,61.25,54
20180501|2018-01-07 19:00,8,61.36,61.36,61.34,61.34,47
20180501|2018-01-07 19:30,8,61.38,61.38,61.38,61.38,1
20180501|2018-01-07 20:00,8,61.29,61.29,61.28,61.29,28
20180501|2018-01-07 20:30,8,61.3,61.3,61.3,61.3,9
20180501|2018-01-07 21:30,8,61.34,61.34,61.34,61.34,2
20180501|2018-01-07 23:30,8,61.26,61.26,61.22,61.22,3
20180501|2018-01-08 00:00,8,61.23,61.23,61.23,61.23,2
20180501|2018-01-08 00:30,8,61.23,61.23,61.23,61.23,19
20180501|2018-01-08 01:00,8,61.25,61.29,61.25,61.29,86
20180501|2018-01-08 01:30,8,61.23,61.23,61.23,61.23,1
20180501|2018-01-08 02:00,8,61.27,61.27,61.22,61.27,4
20180501|2018-01-08 02:30,8,61.27,61.32,61.23,61.23,6
20180501|2018-01-08 03:00,8,61.15,61.15,61.15,61.15,1
20180501|2018-01-08 03:30,8,61.16,61.22,61.16,61.22,3
20180501|2018-01-08 04:00,8,61.32,61.44,61.32,61.43,16
20180501|2018-01-08 04:30,8,61.44,61.46,61.42,61.42,30
20180501|2018-01-08 05:00,8,61.44,61.47,61.42,61.47,31
20180501|2018-01-08 05:30,8,61.49,61.56,61.43,61.43,83
20180501|2018-01-08 06:00,8,61.4,61.44,61.4,61.44,7
20180501|2018-01-08 06:30,8,61.39,61.39,61.34,61.35,42
20180501|2018-01-08 07:00,8,61.29,61.31,61.29,61.31,5
20180501|2018-01-08 07:30,8,61.37,61.46,61.37,61.42,19
20180501|2018-01-08 08:00,8,61.42,61.43,61.25,61.36,82
20180501|2018-01-08 08:30,8,61.3,61.31,61.2,61.2,91
20180501|2018-01-08 09:00,8,61.21,61.43,61.18,61.18,81
20180501|2018-01-08 09:30,8,61.26,61.33,61.26,61.31,16
20180501|2018-01-08 10:00,8,61.39,61.39,61.27,61.27,5
20180501|2018-01-08 10:30,8,61.33,61.33,61.29,61.29,6
20180501|2018-01-08 11:00,8,61.4,61.4,61.33,61.33,14
20180501|2018-01-08 11:30,8,61.29,61.29,61.29,61.29,6
20180501|2018-01-08 12:30,8,61.38,61.42,61.38,61.42,21
20180501|2018-01-08 13:00,8,61.4,61.52,61.4,61.49,58
20180501|2018-01-08 13:30,8,61.43,61.52,61.43,61.52,51
20180501|2018-01-08 14:30,8,61.58,61.58,61.58,61.58,2
20180501|2018-01-08 15:00,8,61.56,61.56,61.56,61.56,1
20180501|2018-01-08 15:30,8,61.62,61.63,61.59,61.59,10
20180501|2018-01-08 19:00,9,61.81,61.81,61.81,61.81,2
20180501|2018-01-08 20:30,9,61.9,61.91,61.9,61.91,4
20180501|2018-01-08 21:30,9,61.86,61.86,61.86,61.86,6
20180501|2018-01-08 23:00,9,61.84,61.84,61.84,61.84,8
20180501|2018-01-09 00:00,9,61.78,61.84,61.78,61.84,3
20180501|2018-01-09 01:00,9,61.9,61.9,61.9,61.9,2
20180501|2018-01-09 01:30,9,61.83,61.83,61.78,61.78,2
20180501|2018-01-09 02:00,9,61.82,61.82,61.79,61.79,7
20180501|2018-01-09 02:30,9,61.8,61.8,61.74,61.75,12
20180501|2018-01-09 03:00,9,61.68,61.68,61.61,61.61,105
20180501|2018-01-09 03:30,9,61.57,61.63,61.56,61.63,39
20180501|2018-01-09 04:00,9,61.64,61.64,61.64,61.64,4
20180501|2018-01-09 04:30,9,61.56,61.56,61.51,61.51,11
20180501|2018-01-09 05:00,9,61.58,61.65,61.58,61.65,33
20180501|2018-01-09 05:30,9,61.67,61.67,61.67,61.67,1
20180501|2018-01-09 06:00,9,61.75,61.76,61.74,61.74,47
20180501|2018-01-09 06:30,9,61.75,61.78,61.75,61.78,23
20180501|2018-01-09 07:00,9,61.84,61.84,61.69,61.69,21
20180501|2018-01-09 07:30,9,61.66,61.66,61.64,61.66,12
20180501|2018-01-09 08:00,9,61.81,61.99,61.79,61.86,143
20180501|2018-01-09 08:30,9,61.86,61.86,61.7,61.71,25
20180501|2018-01-09 09:00,9,61.74,61.74,61.65,61.65,256
20180501|2018-01-09 09:30,9,61.7,61.71,61.62,61.68,156
20180501|2018-01-09 10:00,9,61.84,62.08,61.83,62.07,141
20180501|2018-01-09 10:30,9,62.06,62.47,62.05,62.33,161
20180501|2018-01-09 11:00,9,62.33,62.36,62.23,62.35,46
20180501|2018-01-09 11:30,9,62.37,62.5,62.36,62.46,48
20180501|2018-01-09 12:00,9,62.45,62.64,62.45,62.61,41
20180501|2018-01-09 12:30,9,62.64,62.73,62.58,62.64,30
20180501|2018-01-09 13:00,9,62.78,62.79,62.45,62.47,62
20180501|2018-01-09 13:30,9,62.43,62.44,62.37,62.41,828
20180501|2018-01-09 14:00,9,62.41,62.42,62.41,62.41,377
20180501|2018-01-09 14:30,9,62.41,62.47,62.41,62.47,890
20180501|2018-01-09 15:00,9,62.47,62.51,62.47,62.51,655
20180501|2018-01-09 15:30,9,62.51,62.94,62.51,62.93,717
20180501|2018-01-09 16:00,9,62.93,62.93,62.93,62.93,8
20180501|2018-01-09 16:30,9,62.93,62.93,62.93,62.93,13
20180501|2018-01-09 19:30,10,62.97,62.97,62.97,62.97,3
20180501|2018-01-09 20:00,10,62.97,62.97,62.97,62.97,91
20180501|2018-01-09 20:30,10,62.97,62.97,62.97,62.97,158
20180501|2018-01-09 21:00,10,62.97,62.97,62.94,62.94,2
20180501|2018-01-10 01:30,10,62.92,62.92,62.92,62.92,2
20180501|2018-01-10 02:00,10,62.87,62.97,62.86,62.97,71
20180501|2018-01-10 02:30,10,62.98,62.99,62.88,62.88,344
20180501|2018-01-10 03:00,10,62.91,62.91,62.89,62.89,6
20180501|2018-01-10 03:30,10,62.79,62.83,62.78,62.78,24
20180501|2018-01-10 04:00,10,62.81,62.81,62.81,62.81,2
20180501|2018-01-10 04:30,10,62.89,62.89,62.89,62.89,3
20180501|2018-01-10 05:00,10,62.88,62.88,62.88,62.88,28
20180501|2018-01-10 05:30,10,62.99,62.99,62.94,62.97,587
20180501|2018-01-10 06:00,10,62.95,63.09,62.93,63.03,335
20180501|2018-01-10 06:30,10,63.06,63.06,63.02,63.06,75
20180501|2018-01-10 07:00,10,62.94,62.94,62.94,62.94,1
20180501|2018-01-10 07:30,10,62.9,62.9,62.88,62.89,640
20180501|2018-01-10 08:00,10,62.89,62.96,62.82,62.83,1059
20180501|2018-01-10 08:30,10,62.8,62.81,62.75,62.76,24
20180501|2018-01-10 09:00,10,62.67,62.78,62.67,62.73,52
20180501|2018-01-10 09:30,10,62.74,62.77,62.55,62.7,105
20180501|2018-01-10 10:00,10,62.78,62.89,62.7,62.88,56
20180501|2018-01-10 10:30,10,62.87,62.97,62.68,62.8,117
20180501|2018-01-10 11:00,10,62.73,62.77,62.61,62.73,34
20180501|2018-01-10 11:30,10,62.67,62.67,62.67,62.67,2
20180501|2018-01-10 12:00,10,62.75,62.76,62.74,62.74,4
20180501|2018-01-10 12:30,10,62.83,62.88,62.83,62.87,6
20180501|2018-01-10 13:00,10,62.9,63.01,62.9,62.97,28
20180501|2018-01-10 13:30,10,62.91,62.91,62.81,62.85,447
20180501|2018-01-10 14:00,10,62.85,62.87,62.85,62.87,155
20180501|2018-01-10 14:30,10,62.82,62.83,62.81,62.83,8
20180501|2018-01-10 15:00,10,62.85,62.85,62.83,62.83,16
20180501|2018-01-10 15:30,10,62.86,62.86,62.86,62.86,2
20180501|2018-01-10 19:00,11,62.96,62.96,62.95,62.95,9
20180501|2018-01-11 01:00,11,62.85,62.85,62.83,62.83,2
20180501|2018-01-11 01:30,11,62.82,62.83,62.82,62.83,2
20180501|2018-01-11 02:00,11,62.91,62.95,62.91,62.94,25
20180501|2018-01-11 02:30,11,62.95,63,62.93,62.95,318
20180501|2018-01-11 03:00,11,63,63.06,62.99,63.03,582
20180501|2018-01-11 03:30,11,63.04,63.13,63.04,63.11,392
20180501|2018-01-11 04:00,11,63.18,63.18,63.18,63.18,1
20180501|2018-01-11 04:30,11,63.18,63.34,63.17,63.3,16
20180501|2018-01-11 05:00,11,63.21,63.32,63.21,63.32,5
20180501|2018-01-11 05:30,11,63.25,63.25,63.21,63.21,5
20180501|2018-01-11 06:00,11,63.23,63.26,63.23,63.23,5
20180501|2018-01-11 06:30,11,63.24,63.24,63.2,63.2,4
20180501|2018-01-11 07:00,11,63.2,63.21,63.07,63.07,33
20180501|2018-01-11 07:30,11,63.08,63.08,63.07,63.07,3
20180501|2018-01-11 08:00,11,63.06,63.2,63.06,63.19,25
20180501|2018-01-11 08:30,11,63.2,63.64,63.19,63.53,1017
20180501|2018-01-11 09:00,11,63.54,63.83,63.49,63.62,185
20180501|2018-01-11 09:30,11,63.59,63.67,63.53,63.67,62
20180501|2018-01-11 10:00,11,63.74,63.84,63.64,63.78,726
20180501|2018-01-11 10:30,11,63.71,63.71,63.67,63.67,2
20180501|2018-01-11 11:00,11,63.76,63.76,63.76,63.76,1
20180501|2018-01-11 11:30,11,63.75,63.77,63.71,63.72,190
20180501|2018-01-11 12:00,11,63.77,63.77,63.54,63.6,162
20180501|2018-01-11 12:30,11,63.56,63.58,63.52,63.54,225
20180501|2018-01-11 13:00,11,63.54,63.54,63.14,63.19,236
20180501|2018-01-11 13:30,11,63.18,63.23,63.14,63.14,39
20180501|2018-01-11 14:00,11,63.12,63.12,63.07,63.07,426
20180501|2018-01-11 14:30,11,63.09,63.09,63.05,63.05,529
20180501|2018-01-11 15:00,11,63.06,63.07,63.06,63.06,260
20180501|2018-01-11 15:30,11,63.06,63.07,63.06,63.06,812
20180501|2018-01-11 16:30,11,63.07,63.07,63.07,63.07,4
20180501|2018-01-11 19:30,12,63.22,63.23,63.22,63.23,3
20180501|2018-01-11 23:30,12,63.04,63.04,63.04,63.04,1
20180501|2018-01-12 00:00,12,62.96,62.97,62.93,62.96,34
20180501|2018-01-12 01:00,12,63.03,63.03,63.03,63.03,1
20180501|2018-01-12 02:00,12,62.84,62.92,62.78,62.92,50
20180501|2018-01-12 02:30,12,62.91,63,62.91,62.97,54
20180501|2018-01-12 03:00,12,62.97,63.07,62.97,63.03,23
20180501|2018-01-12 03:30,12,63.02,63.02,63.01,63.01,2
20180501|2018-01-12 04:00,12,62.95,62.97,62.95,62.96,4
20180501|2018-01-12 04:30,12,62.96,63.01,62.96,63.01,4
20180501|2018-01-12 05:00,12,63.01,63.01,62.79,62.79,14
20180501|2018-01-12 05:30,12,62.88,62.92,62.86,62.92,6
20180501|2018-01-12 06:00,12,62.92,62.92,62.8,62.8,9
20180501|2018-01-12 06:30,12,62.77,62.77,62.59,62.66,41
20180501|2018-01-12 07:00,12,62.65,62.65,62.64,62.64,3
20180501|2018-01-12 07:30,12,62.76,62.76,62.69,62.69,20
20180501|2018-01-12 08:00,12,62.69,62.95,62.69,62.95,27
20180501|2018-01-12 08:30,12,63.05,63.11,62.99,63.06,15
20180501|2018-01-12 09:00,12,63.09,63.24,63.09,63.1,27
20180501|2018-01-12 09:30,12,63.04,63.08,62.94,62.94,14
20180501|2018-01-12 10:00,12,63.05,63.16,62.81,63.11,47
20180501|2018-01-12 10:30,12,63.13,63.13,63.06,63.12,19
20180501|2018-01-12 11:00,12,63.22,63.53,63.22,63.47,201
20180501|2018-01-12 11:30,12,63.45,63.49,63.32,63.33,72
20180501|2018-01-12 12:00,12,63.3,63.45,63.29,63.44,24
20180501|2018-01-12 12:30,12,63.55,63.6,63.51,63.51,33
20180501|2018-01-12 13:00,12,63.51,63.78,63.51,63.73,141
20180501|2018-01-12 13:30,12,63.69,63.78,63.65,63.75,342
20180501|2018-01-12 14:00,12,63.78,63.85,63.78,63.85,13
20180501|2018-01-12 14:30,12,63.82,63.82,63.76,63.76,58
20180501|2018-01-12 15:00,12,63.81,63.84,63.81,63.84,3
20180501|2018-01-12 15:30,12,63.87,63.87,63.87,63.87,2
20180501|2018-01-14 21:00,15,63.86,63.86,63.86,63.86,3
20180501|2018-01-14 22:30,15,63.92,63.96,63.9,63.91,10
20180501|2018-01-14 23:30,15,63.98,63.98,63.96,63.96,198
20180501|2018-01-15 00:00,15,63.91,63.91,63.91,63.91,2
20180501|2018-01-15 00:30,15,63.88,63.9,63.84,63.84,12
20180501|2018-01-15 01:00,15,63.81,63.84,63.75,63.84,26
20180501|2018-01-15 01:30,15,63.78,63.79,63.78,63.79,5
20180501|2018-01-15 02:00,15,63.83,63.9,63.83,63.83,21
20180501|2018-01-15 02:30,15,63.74,63.78,63.71,63.73,46
20180501|2018-01-15 03:00,15,63.76,63.76,63.59,63.61,15
20180501|2018-01-15 03:30,15,63.6,63.6,63.58,63.58,7
20180501|2018-01-15 04:00,15,63.6,63.6,63.6,63.6,1
20180501|2018-01-15 04:30,15,63.73,63.73,63.73,63.73,2
20180501|2018-01-15 05:00,15,63.7,63.7,63.7,63.7,2
20180501|2018-01-15 05:30,15,63.62,63.62,63.62,63.62,1
20180501|2018-01-15 06:30,15,63.69,63.73,63.69,63.73,2
20180501|2018-01-15 07:00,15,63.74,63.77,63.74,63.77,6
20180501|2018-01-15 07:30,15,63.73,63.77,63.73,63.77,7
20180501|2018-01-15 08:00,15,63.69,63.8,63.69,63.8,26
20180501|2018-01-15 08:30,15,63.83,63.9,63.83,63.9,17
20180501|2018-01-15 09:00,15,63.96,64.13,63.89,63.9,1316
20180501|2018-01-15 09:30,15,63.9,64.01,63.82,64.01,329
20180501|2018-01-15 10:30,15,64.09,64.09,64.09,64.09,1
20180501|2018-01-15 11:00,15,64.06,64.13,64.06,64.13,215
20180501|2018-01-15 11:30,15,64.13,64.33,64.13,64.27,128
20180501|2018-01-15 12:00,15,64.26,64.27,64.08,64.08,149
20180501|2018-01-15 12:30,15,64.07,64.07,64.05,64.05,19
20180501|2018-01-15 13:00,15,64.07,64.12,64.06,64.12,13
20180501|2018-01-15 13:30,15,64.15,64.16,64.14,64.15,14
20180501|2018-01-15 14:30,15,64.21,64.22,64.21,64.22,5
20180501|2018-01-15 15:30,15,64.2,64.2,64.2,64.2,1
20180501|2018-01-15 21:30,16,63.91,63.91,63.91,63.91,1
20180501|2018-01-16 00:00,16,63.91,63.92,63.91,63.91,3
20180501|2018-01-16 00:30,16,63.9,63.91,63.9,63.91,5
20180501|2018-01-16 01:00,16,63.89,63.9,63.79,63.79,23
20180501|2018-01-16 01:30,16,63.8,63.87,63.8,63.87,13
20180501|2018-01-16 02:00,16,63.86,63.92,63.81,63.81,18
20180501|2018-01-16 02:30,16,63.77,63.77,63.77,63.77,8
20180501|2018-01-16 03:00,16,63.78,63.78,63.7,63.73,51
20180501|2018-01-16 03:30,16,63.84,63.84,63.83,63.83,2
20180501|2018-01-16 04:00,16,63.66,63.66,63.63,63.66,5
20180501|2018-01-16 04:30,16,63.6,63.61,63.48,63.48,41
20180501|2018-01-16 05:00,16,63.35,63.36,63.28,63.31,47
20180501|2018-01-16 05:30,16,63.31,63.33,63.29,63.33,17
20180501|2018-01-16 06:00,16,63.36,63.4,63.36,63.4,27
20180501|2018-01-16 06:30,16,63.46,63.52,63.46,63.48,25
20180501|2018-01-16 07:00,16,63.45,63.55,63.45,63.55,6
20180501|2018-01-16 07:30,16,63.36,63.64,63.33,63.6,47
20180501|2018-01-16 08:00,16,63.55,63.55,63.48,63.49,8
20180501|2018-01-16 08:30,16,63.49,63.61,63.48,63.61,51
20180501|2018-01-16 09:00,16,63.62,63.73,63.57,63.73,35
20180501|2018-01-16 09:30,16,63.5,63.5,63.37,63.42,55
20180501|2018-01-16 10:00,16,63.44,63.45,63.26,63.38,369
20180501|2018-01-16 10:30,16,63.42,63.42,63.22,63.22,485
20180501|2018-01-16 11:00,16,63.22,63.38,62.99,63.38,586
20180501|2018-01-16 11:30,16,63.43,63.48,63.37,63.37,21
20180501|2018-01-16 12:00,16,63.4,63.57,63.26,63.56,362
20180501|2018-01-16 12:30,16,63.5,63.5,63.43,63.43,11
20180501|2018-01-16 13:00,16,63.45,63.45,62.97,63.32,140
20180501|2018-01-16 13:30,16,63.32,63.41,63.32,63.37,89
20180501|2018-01-16 14:00,16,63.41,63.41,63.36,63.37,156
20180501|2018-01-16 14:30,16,63.24,63.26,63.24,63.26,3
20180501|2018-01-16 15:00,16,63.31,63.31,63.31,63.31,1
20180501|2018-01-16 15:30,16,63.41,63.41,63.4,63.41,44
20180501|2018-01-16 16:00,16,63.36,63.36,63.36,63.36,1
20180501|2018-01-16 23:30,17,63.23,63.23,63.23,63.23,1
20180501|2018-01-17 00:30,17,63.26,63.3,63.25,63.3,7
20180501|2018-01-17 01:00,17,63.26,63.26,63.26,63.26,2
20180501|2018-01-17 01:30,17,63.27,63.27,63.27,63.27,2
20180501|2018-01-17 02:00,17,63.34,63.36,63.33,63.33,5
20180501|2018-01-17 02:30,17,63.22,63.22,63.22,63.22,5
20180501|2018-01-17 03:00,17,63.21,63.21,63.07,63.07,13
20180501|2018-01-17 03:30,17,63.14,63.14,63.09,63.09,4
20180501|2018-01-17 04:00,17,63.1,63.1,63.1,63.1,4
20180501|2018-01-17 04:30,17,62.99,62.99,62.86,62.91,38
20180501|2018-01-17 05:00,17,62.94,62.97,62.93,62.97,18
20180501|2018-01-17 05:30,17,63.01,63.04,63.01,63.01,11
20180501|2018-01-17 06:00,17,62.99,62.99,62.95,62.96,4
20180501|2018-01-17 06:30,17,62.96,63.1,62.94,63.1,6
20180501|2018-01-17 07:00,17,63.23,63.23,63.16,63.16,4
20180501|2018-01-17 07:30,17,63.21,63.24,63.2,63.24,115
20180501|2018-01-17 08:00,17,63.24,63.32,63.16,63.26,37
20180501|2018-01-17 08:30,17,63.15,63.28,63.15,63.18,13
20180501|2018-01-17 09:00,17,63.26,63.42,63.26,63.37,51
20180501|2018-01-17 09:30,17,63.33,63.42,63.33,63.42,22
20180501|2018-01-17 10:00,17,63.34,63.34,63.33,63.33,4
20180501|2018-01-17 10:30,17,63.46,63.71,63.43,63.6,159
20180501|2018-01-17 11:00,17,63.56,63.56,63.5,63.5,11
20180501|2018-01-17 11:30,17,63.49,63.56,63.39,63.55,24
20180501|2018-01-17 12:00,17,63.59,63.61,63.57,63.57,16
20180501|2018-01-17 12:30,17,63.55,63.6,63.54,63.6,7
20180501|2018-01-17 13:00,17,63.57,63.63,63.49,63.49,99
20180501|2018-01-17 13:30,17,63.45,63.49,63.43,63.49,53
20180501|2018-01-17 14:00,17,63.43,63.43,63.43,63.43,9
20180501|2018-01-17 15:00,17,63.39,63.39,63.38,63.38,11
20180501|2018-01-17 15:30,17,63.4,63.63,63.4,63.63,53
20180501|2018-01-17 19:30,18,63.67,63.67,63.67,63.67,1
20180501|2018-01-17 23:30,18,63.61,63.61,63.61,63.61,1
20180501|2018-01-18 00:00,18,63.55,63.55,63.54,63.54,104
20180501|2018-01-18 00:30,18,63.51,63.51,63.49,63.49,78
20180501|2018-01-18 01:30,18,63.51,63.51,63.51,63.51,223
20180501|2018-01-18 02:00,18,63.54,63.54,63.43,63.46,273
20180501|2018-01-18 02:30,18,63.46,63.46,63.35,63.38,28
20180501|2018-01-18 03:00,18,63.38,63.38,63.38,63.38,1
20180501|2018-01-18 03:30,18,63.41,63.41,63.41,63.41,1
20180501|2018-01-18 04:00,18,63.48,63.48,63.48,63.48,1
20180501|2018-01-18 04:30,18,63.54,63.54,63.5,63.5,38
20180501|2018-01-18 05:30,18,63.49,63.49,63.46,63.46,6
20180501|2018-01-18 06:00,18,63.59,63.62,63.58,63.58,12
20180501|2018-01-18 06:30,18,63.51,63.52,63.51,63.52,2
20180501|2018-01-18 07:00,18,63.53,63.53,63.5,63.5,10
20180501|2018-01-18 07:30,18,63.48,63.48,63.39,63.39,21
20180501|2018-01-18 08:00,18,63.39,63.39,63.24,63.26,774
20180501|2018-01-18 08:30,18,63.24,63.38,63.24,63.35,15
20180501|2018-01-18 09:00,18,63.27,63.31,63.16,63.26,41
20180501|2018-01-18 09:30,18,63.25,63.25,63.09,63.14,52
20180501|2018-01-18 10:00,18,63.27,63.66,63.24,63.51,235
20180501|2018-01-18 10:30,18,63.54,63.54,63.43,63.43,6
20180501|2018-01-18 11:00,18,63.56,63.66,63.5,63.58,41
20180501|2018-01-18 11:30,18,63.54,63.6,63.54,63.6,8
20180501|2018-01-18 12:00,18,63.53,63.53,63.43,63.43,19
20180501|2018-01-18 12:30,18,63.42,63.52,63.42,63.51,26
20180501|2018-01-18 13:00,18,63.51,63.53,63.42,63.49,37
20180501|2018-01-18 13:30,18,63.46,63.46,63.46,63.46,1
20180501|2018-01-18 14:00,18,63.44,63.49,63.44,63.49,3
20180501|2018-01-18 14:30,18,63.44,63.44,63.44,63.44,2
20180501|2018-01-18 19:00,19,63.06,63.06,62.96,62.98,4
20180501|2018-01-18 19:30,19,62.97,62.98,62.97,62.98,2
20180501|2018-01-18 20:00,19,62.96,62.96,62.96,62.96,1
20180501|2018-01-18 20:30,19,62.94,62.94,62.46,62.61,67
20180501|2018-01-18 21:00,19,62.61,62.76,62.61,62.76,18
20180501|2018-01-18 21:30,19,62.71,62.71,62.71,62.71,1
20180501|2018-01-18 23:00,19,62.76,62.76,62.76,62.76,2
20180501|2018-01-18 23:30,19,62.76,62.76,62.76,62.76,1
20180501|2018-01-19 00:00,19,62.75,62.75,62.75,62.75,1
20180501|2018-01-19 00:30,19,62.69,62.75,62.69,62.72,18
20180501|2018-01-19 01:00,19,62.7,62.72,62.7,62.72,11
20180501|2018-01-19 01:30,19,62.82,62.86,62.82,62.86,2
20180501|2018-01-19 02:00,19,62.82,62.83,62.73,62.77,5
20180501|2018-01-19 02:30,19,62.85,63,62.84,63,69
20180501|2018-01-19 03:00,19,62.95,62.95,62.89,62.91,13
20180501|2018-01-19 03:30,19,62.93,62.97,62.93,62.97,11
20180501|2018-01-19 04:00,19,62.95,63.08,62.94,63.06,57
20180501|2018-01-19 04:30,19,63.15,63.23,63.11,63.23,54
20180501|2018-01-19 05:00,19,63.24,63.28,63.19,63.19,42
20180501|2018-01-19 05:30,19,63.16,63.16,62.94,62.95,23
20180501|2018-01-19 06:00,19,62.96,63.02,62.9,63,15
20180501|2018-01-19 06:30,19,63,63,62.95,62.98,15
20180501|2018-01-19 07:00,19,62.96,62.96,62.63,62.64,160
20180501|2018-01-19 07:30,19,62.65,62.73,62.57,62.64,54
20180501|2018-01-19 08:00,19,62.64,62.96,62.64,62.96,131
20180501|2018-01-19 08:30,19,62.95,63.25,62.95,63.13,136
20180501|2018-01-19 09:00,19,63.18,63.24,63.01,63.01,38
20180501|2018-01-19 09:30,19,63.03,63.05,62.79,62.97,207
20180501|2018-01-19 10:00,19,62.93,62.93,62.75,62.77,91
20180501|2018-01-19 10:30,19,62.77,62.88,62.66,62.88,95
20180501|2018-01-19 11:00,19,62.87,62.93,62.84,62.88,23
20180501|2018-01-19 11:30,19,62.89,62.99,62.87,62.9,32
20180501|2018-01-19 12:00,19,62.86,62.95,62.83,62.92,28
20180501|2018-01-19 12:30,19,62.89,63.02,62.89,62.98,18
20180501|2018-01-19 13:00,19,62.94,63.06,62.81,62.95,162
20180501|2018-01-19 13:30,19,62.95,62.99,62.93,62.99,31
20180501|2018-01-19 14:00,19,63.01,63.08,63.01,63.08,20
20180501|2018-01-19 14:30,19,63.12,63.14,63.12,63.12,11
20180501|2018-01-19 15:00,19,63.08,63.08,63.08,63.08,1
20180501|2018-01-19 15:30,19,63.06,63.14,63.06,63.09,58
20180501|2018-01-21 17:00,22,63.07,63.07,63.07,63.07,3
20180501|2018-01-21 18:00,22,63.05,63.06,63.04,63.04,4
20180501|2018-01-21 18:30,22,63.05,63.16,63.05,63.09,10
20180501|2018-01-21 21:00,22,63.17,63.17,63.17,63.17,2
20180501|2018-01-21 23:30,22,63.07,63.07,63.07,63.07,1
20180501|2018-01-22 00:00,22,63.08,63.08,63.07,63.07,10
20180501|2018-01-22 01:00,22,63.05,63.09,63.05,63.08,160
20180501|2018-01-22 01:30,22,63.09,63.1,63.07,63.1,47
20180501|2018-01-22 02:00,22,63.06,63.2,63.06,63.15,5
20180501|2018-01-22 02:30,22,63.09,63.12,63.09,63.1,7
20180501|2018-01-22 03:00,22,63,63.04,62.96,62.96,310
20180501|2018-01-22 03:30,22,62.98,63.02,62.93,63.01,23
20180501|2018-01-22 04:00,22,63.01,63.01,62.83,62.83,16
20180501|2018-01-22 04:30,22,62.81,62.9,62.81,62.86,59
20180501|2018-01-22 05:00,22,62.93,62.94,62.9,62.94,11
20180501|2018-01-22 05:30,22,62.9,62.94,62.86,62.94,8
20180501|2018-01-22 06:00,22,62.87,62.9,62.85,62.9,3
20180501|2018-01-22 06:30,22,62.92,62.94,62.79,62.83,500
20180501|2018-01-22 07:00,22,62.82,62.88,62.77,62.83,67
20180501|2018-01-22 07:30,22,62.86,62.96,62.82,62.94,98
20180501|2018-01-22 08:00,22,62.91,63.01,62.91,62.97,23
20180501|2018-01-22 08:30,22,62.86,62.88,62.78,62.82,64
20180501|2018-01-22 09:00,22,62.89,63.14,62.89,63.06,87
20180501|2018-01-22 09:30,22,63.04,63.1,63.03,63.1,16
20180501|2018-01-22 10:00,22,63.11,63.74,63.11,63.68,492
20180501|2018-01-22 10:30,22,63.67,63.67,63.31,63.35,104
20180501|2018-01-22 11:00,22,63.34,63.36,62.96,62.98,220
20180501|2018-01-22 11:30,22,63,63.06,62.75,62.85,109
20180501|2018-01-22 12:00,22,62.86,63.02,62.82,63,30
20180501|2018-01-22 12:30,22,63.02,63.08,63,63.04,24
20180501|2018-01-22 13:00,22,63.09,63.26,63.05,63.23,126
20180501|2018-01-22 13:30,22,63.23,63.37,63.22,63.34,50
20180501|2018-01-22 14:00,22,63.35,63.35,63.35,63.35,8
20180501|2018-01-22 14:30,22,63.37,63.44,63.37,63.44,2
20180501|2018-01-22 15:00,22,63.46,63.55,63.46,63.55,29
20180501|2018-01-22 15:30,22,63.49,63.64,63.47,63.64,29
20180501|2018-01-22 16:00,22,63.57,63.62,63.57,63.62,2
20180501|2018-01-22 19:30,23,63.56,63.57,63.56,63.57,3
20180501|2018-01-22 20:00,23,63.58,63.64,63.57,63.64,5
20180501|2018-01-22 21:30,23,63.61,63.62,63.61,63.62,8
20180501|2018-01-22 23:30,23,63.58,63.58,63.58,63.58,1
20180501|2018-01-23 00:00,23,63.68,63.68,63.67,63.67,116
20180501|2018-01-23 00:30,23,63.68,63.68,63.68,63.68,69
20180501|2018-01-23 01:00,23,63.61,63.61,63.61,63.61,1
20180501|2018-01-23 02:00,23,63.57,63.57,63.52,63.52,10
20180501|2018-01-23 02:30,23,63.5,63.57,63.46,63.57,29
20180501|2018-01-23 03:00,23,63.57,63.65,63.54,63.55,17
20180501|2018-01-23 03:30,23,63.6,63.68,63.56,63.68,40
20180501|2018-01-23 04:00,23,63.63,63.63,63.55,63.56,10
20180501|2018-01-23 04:30,23,63.55,63.58,63.53,63.58,6
20180501|2018-01-23 05:00,23,63.5,63.5,63.39,63.47,14
20180501|2018-01-23 05:30,23,63.46,63.46,63.42,63.44,11
20180501|2018-01-23 06:00,23,63.47,63.53,63.47,63.53,75
20180501|2018-01-23 06:30,23,63.53,63.54,63.47,63.47,14
20180501|2018-01-23 07:00,23,63.47,63.64,63.45,63.64,205
20180501|2018-01-23 07:30,23,63.65,63.93,63.65,63.87,1335
20180501|2018-01-23 08:00,23,63.86,63.86,63.67,63.79,182
20180501|2018-01-23 08:30,23,63.81,63.87,63.71,63.81,94
20180501|2018-01-23 09:00,23,63.81,63.98,63.72,63.82,405
20180501|2018-01-23 09:30,23,63.87,64.19,63.84,64.18,572
20180501|2018-01-23 10:00,23,64.2,64.26,64.05,64.05,387
20180501|2018-01-23 10:30,23,64.06,64.16,63.99,64.04,142
20180501|2018-01-23 11:00,23,64.08,64.08,63.85,63.91,44
20180501|2018-01-23 11:30,23,63.93,64.04,63.93,63.95,34
20180501|2018-01-23 12:00,23,63.93,64.03,63.91,64.03,22
20180501|2018-01-23 12:30,23,64.03,64.13,63.95,64.01,88
20180501|2018-01-23 13:00,23,64.03,64.1,63.96,64.08,77
20180501|2018-01-23 13:30,23,64.09,64.19,64.01,64.18,72
20180501|2018-01-23 14:00,23,64.18,64.31,64.17,64.23,31
20180501|2018-01-23 14:30,23,64.35,64.41,64.3,64.31,30
20180501|2018-01-23 15:00,23,64.32,64.35,64.28,64.28,7
20180501|2018-01-23 15:30,23,64.28,64.29,63.95,64.09,37
20180501|2018-01-23 16:00,23,64.06,64.07,64.06,64.07,41
20180501|2018-01-23 16:30,23,64.06,64.06,64.06,64.06,10
20180501|2018-01-23 19:00,24,64.16,64.16,64.16,64.16,1
20180501|2018-01-23 23:30,24,64.06,64.06,64.06,64.06,7
20180501|2018-01-24 00:00,24,64.08,64.08,64.08,64.08,1
20180501|2018-01-24 00:30,24,64.08,64.08,64.08,64.08,2
20180501|2018-01-24 02:00,24,63.99,63.99,63.97,63.97,7
20180501|2018-01-24 02:30,24,64.03,64.11,64.03,64.11,7
20180501|2018-01-24 03:00,24,64.04,64.06,64.01,64.04,11
20180501|2018-01-24 03:30,24,63.99,64.05,63.98,64.05,15
20180501|2018-01-24 04:00,24,64.06,64.15,64.06,64.13,12
20180501|2018-01-24 04:30,24,64.12,64.21,64.11,64.14,27
20180501|2018-01-24 05:00,24,64.14,64.21,64.08,64.18,21
20180501|2018-01-24 05:30,24,64.16,64.22,64.14,64.2,16
20180501|2018-01-24 06:00,24,64.22,64.23,64.13,64.21,16
20180501|2018-01-24 06:30,24,64.25,64.28,64.21,64.26,47
20180501|2018-01-24 07:00,24,64.27,64.28,64.18,64.18,26
20180501|2018-01-24 07:30,24,64.15,64.28,64.11,64.28,188
20180501|2018-01-24 08:00,24,64.28,64.3,64.15,64.16,181
20180501|2018-01-24 08:30,24,64.16,64.21,64.08,64.13,277
20180501|2018-01-24 09:00,24,64.08,64.14,64,64.08,138
20180501|2018-01-24 09:30,24,64.08,64.72,64.04,64.5,1230
20180501|2018-01-24 10:00,24,64.63,64.86,64.46,64.46,192
20180501|2018-01-24 10:30,24,64.44,64.47,64.06,64.24,422
20180501|2018-01-24 11:00,24,64.3,64.43,64.24,64.32,24
20180501|2018-01-24 11:30,24,64.24,64.39,64.24,64.39,62
20180501|2018-01-24 12:00,24,64.42,64.58,64.35,64.52,91
20180501|2018-01-24 12:30,24,64.56,64.79,64.52,64.69,458
20180501|2018-01-24 13:00,24,64.67,65.1,64.67,65.04,1159
20180501|2018-01-24 13:30,24,65.03,65.3,64.96,65.26,188
20180501|2018-01-24 14:00,24,65.24,65.38,65.21,65.34,85
20180501|2018-01-24 14:30,24,65.32,65.44,65.3,65.39,19
20180501|2018-01-24 15:00,24,65.38,65.4,65.28,65.28,15
20180501|2018-01-24 15:30,24,65.3,65.3,65.3,65.3,5
20180501|2018-01-24 16:00,24,65.36,65.36,65.36,65.36,1
20180501|2018-01-24 19:00,25,65.47,65.61,65.47,65.58,530
20180501|2018-01-24 19:30,25,65.59,65.61,65.57,65.61,48
20180501|2018-01-24 20:00,25,65.6,65.67,65.6,65.67,285
20180501|2018-01-24 20:30,25,65.65,65.65,65.53,65.55,9
20180501|2018-01-24 21:00,25,65.61,65.63,65.61,65.61,4
20180501|2018-01-24 21:30,25,65.61,65.61,65.61,65.61,1
20180501|2018-01-24 22:00,25,65.63,65.64,65.63,65.64,3
20180501|2018-01-24 22:30,25,65.64,65.64,65.63,65.63,52
20180501|2018-01-24 23:30,25,65.63,65.63,65.63,65.63,1
20180501|2018-01-25 00:00,25,65.62,65.63,65.62,65.63,15
20180501|2018-01-25 00:30,25,65.65,65.65,65.64,65.64,8
20180501|2018-01-25 01:00,25,65.56,65.58,65.54,65.56,9
20180501|2018-01-25 01:30,25,65.51,65.51,65.51,65.51,14
20180501|2018-01-25 02:00,25,65.61,65.79,65.59,65.79,25
20180501|2018-01-25 02:30,25,65.76,65.76,65.59,65.6,39
20180501|2018-01-25 03:00,25,65.58,65.6,65.42,65.43,235
20180501|2018-01-25 03:30,25,65.44,65.52,65.4,65.51,244
20180501|2018-01-25 04:00,25,65.51,65.54,65.44,65.44,13
20180501|2018-01-25 04:30,25,65.41,65.52,65.4,65.52,17
20180501|2018-01-25 05:00,25,65.46,65.53,65.46,65.48,326
20180501|2018-01-25 05:30,25,65.5,65.53,65.49,65.51,17
20180501|2018-01-25 06:00,25,65.47,65.69,65.46,65.69,28
20180501|2018-01-25 06:30,25,65.7,65.73,65.64,65.65,34
20180501|2018-01-25 07:00,25,65.65,65.85,65.63,65.84,64
20180501|2018-01-25 07:30,25,65.79,66.01,65.77,66.01,122
20180501|2018-01-25 08:00,25,65.93,65.93,65.62,65.69,243
20180501|2018-01-25 08:30,25,65.68,65.68,65.49,65.6,270
20180501|2018-01-25 09:00,25,65.6,65.8,65.54,65.66,161
20180501|2018-01-25 09:30,25,65.7,65.85,65.4,65.42,346
20180501|2018-01-25 10:00,25,65.41,65.57,65.25,65.41,165
20180501|2018-01-25 10:30,25,65.43,65.6,65.41,65.57,72
20180501|2018-01-25 11:00,25,65.57,65.67,65.47,65.47,64
20180501|2018-01-25 11:30,25,65.48,65.61,65.39,65.6,103
20180501|2018-01-25 12:00,25,65.51,65.59,65.46,65.54,110
20180501|2018-01-25 12:30,25,65.51,65.52,65.44,65.44,31
20180501|2018-01-25 13:00,25,65.4,65.4,64.98,65.08,248
20180501|2018-01-25 13:30,25,65.07,65.09,64.72,64.92,1531
20180501|2018-01-25 14:00,25,64.94,64.95,64.85,64.86,30
20180501|2018-01-25 14:30,25,64.87,64.87,64.74,64.8,8
20180501|2018-01-25 15:00,25,64.8,64.87,64.79,64.79,17
20180501|2018-01-25 15:30,25,64.83,64.85,64.83,64.84,189
20180501|2018-01-25 16:00,25,64.84,64.84,64.84,64.84,3
20180501|2018-01-25 19:00,26,64.88,65.04,64.88,65.04,8
20180501|2018-01-25 19:30,26,64.96,64.97,64.96,64.97,2
20180501|2018-01-25 20:00,26,64.94,64.94,64.94,64.94,10
20180501|2018-01-25 21:00,26,65.03,65.08,65.03,65.08,2
20180501|2018-01-25 21:30,26,65.03,65.03,65.03,65.03,1
20180501|2018-01-25 22:00,26,64.97,64.97,64.97,64.97,1
20180501|2018-01-25 22:30,26,65.01,65.01,64.94,64.94,10
20180501|2018-01-26 00:00,26,64.96,65.01,64.96,65.01,20
20180501|2018-01-26 00:30,26,65.01,65.04,65.01,65.02,78
20180501|2018-01-26 01:00,26,65.06,65.09,65.06,65.07,15
20180501|2018-01-26 01:30,26,65.1,65.17,65.09,65.15,63
20180501|2018-01-26 02:00,26,65.11,65.12,65.03,65.06,32
20180501|2018-01-26 02:30,26,64.98,65.03,64.95,65.03,11
20180501|2018-01-26 03:00,26,65.02,65.16,65.02,65.16,66
20180501|2018-01-26 03:30,26,65.21,65.26,65.18,65.22,103
20180501|2018-01-26 04:00,26,65.22,65.22,65.19,65.22,25
20180501|2018-01-26 04:30,26,65.26,65.3,65.23,65.27,47
20180501|2018-01-26 05:00,26,65.31,65.34,65.25,65.25,107
20180501|2018-01-26 05:30,26,65.31,65.34,65.25,65.26,215
20180501|2018-01-26 06:00,26,65.21,65.25,65.15,65.19,20
20180501|2018-01-26 06:30,26,65.16,65.16,65.08,65.11,41
20180501|2018-01-26 07:00,26,65.17,65.18,65.08,65.08,294
20180501|2018-01-26 07:30,26,65.13,65.3,65.07,65.19,91
20180501|2018-01-26 08:00,26,65.17,65.26,64.97,65.08,113
20180501|2018-01-26 08:30,26,65.04,65.4,65.01,65.36,606
20180501|2018-01-26 09:00,26,65.37,65.43,65.24,65.26,709
20180501|2018-01-26 09:30,26,65.24,65.56,65.24,65.49,680
20180501|2018-01-26 10:00,26,65.51,65.7,65.47,65.65,929
20180501|2018-01-26 10:30,26,65.67,65.77,65.51,65.6,245
20180501|2018-01-26 11:00,26,65.64,65.77,65.59,65.62,62
20180501|2018-01-26 11:30,26,65.61,65.71,65.58,65.65,86
20180501|2018-01-26 12:00,26,65.62,65.73,65.6,65.67,39
20180501|2018-01-26 12:30,26,65.72,65.86,65.72,65.86,255
20180501|2018-01-26 13:00,26,65.82,65.82,65.66,65.66,247
20180501|2018-01-26 13:30,26,65.68,65.68,65.58,65.61,88
20180501|2018-01-26 14:00,26,65.63,65.67,65.62,65.65,15
20180501|2018-01-26 14:30,26,65.6,65.6,65.6,65.6,2
20180501|2018-01-26 15:00,26,65.63,65.68,65.63,65.68,20
20180501|2018-01-26 15:30,26,65.68,65.7,65.63,65.66,105
20180501|2018-01-26 16:00,26,65.7,65.7,65.7,65.7,13
20180501|2018-01-28 17:00,29,65.67,65.67,65.58,65.64,14
20180501|2018-01-28 17:30,29,65.68,65.7,65.68,65.7,3
20180501|2018-01-28 18:00,29,65.65,65.7,65.65,65.7,8
20180501|2018-01-28 18:30,29,65.73,65.88,65.73,65.77,21
20180501|2018-01-28 19:00,29,65.78,65.84,65.77,65.8,6
20180501|2018-01-28 19:30,29,65.77,65.8,65.77,65.8,3
20180501|2018-01-28 20:00,29,65.8,65.8,65.8,65.8,1
20180501|2018-01-28 21:00,29,65.77,65.81,65.77,65.81,3
20180501|2018-01-28 21:30,29,65.76,65.76,65.76,65.76,1
20180501|2018-01-28 22:00,29,65.81,65.81,65.8,65.8,2
20180501|2018-01-28 23:00,29,65.75,65.75,65.75,65.75,1
20180501|2018-01-29 01:00,29,65.67,65.67,65.67,65.67,3
20180501|2018-01-29 01:30,29,65.62,65.64,65.62,65.64,3
20180501|2018-01-29 02:30,29,65.72,65.77,65.64,65.66,29
20180501|2018-01-29 03:00,29,65.63,65.64,65.6,65.63,16
20180501|2018-01-29 03:30,29,65.67,65.69,65.55,65.57,11
20180501|2018-01-29 04:00,29,65.55,65.56,65.53,65.56,10
20180501|2018-01-29 04:30,29,65.55,65.61,65.49,65.49,13
20180501|2018-01-29 05:00,29,65.43,65.43,65.26,65.31,93
20180501|2018-01-29 05:30,29,65.3,65.41,65.26,65.4,152
20180501|2018-01-29 06:00,29,65.4,65.4,65.18,65.19,42
20180501|2018-01-29 06:30,29,65.2,65.3,65.17,65.25,25
20180501|2018-01-29 07:00,29,65.19,65.22,65.16,65.22,315
20180501|2018-01-29 07:30,29,65.25,65.25,65.15,65.15,22
20180501|2018-01-29 08:00,29,65.15,65.15,64.88,65.01,957
20180501|2018-01-29 08:30,29,64.91,65.16,64.78,65.07,172
20180501|2018-01-29 09:00,29,65.07,65.18,64.88,64.89,717
20180501|2018-01-29 09:30,29,64.89,64.97,64.72,64.92,249
20180501|2018-01-29 10:00,29,64.92,64.92,64.67,64.67,559
20180501|2018-01-29 10:30,29,64.62,64.81,64.53,64.81,84
20180501|2018-01-29 11:00,29,64.81,65.02,64.8,65,88
20180501|2018-01-29 11:30,29,64.99,65.13,64.99,65,74
20180501|2018-01-29 12:00,29,65.05,65.12,64.97,65.11,52
20180501|2018-01-29 12:30,29,65.11,65.13,64.97,65.02,28
20180501|2018-01-29 13:00,29,64.96,65.16,64.91,65.16,95
20180501|2018-01-29 13:30,29,65.14,65.14,65.08,65.1,62
20180501|2018-01-29 14:00,29,65.1,65.12,65.07,65.08,24
20180501|2018-01-29 14:30,29,65.06,65.07,65.01,65.01,4
20180501|2018-01-29 15:00,29,65.01,65.02,65.01,65.02,6
20180501|2018-01-29 15:30,29,65.1,65.1,65.1,65.1,1
20180501|2018-01-29 16:00,29,65.1,65.11,65.1,65.11,2
20180501|2018-01-29 19:00,30,64.92,64.92,64.92,64.92,2
20180501|2018-01-29 19:30,30,64.94,64.98,64.94,64.96,7
20180501|2018-01-29 20:30,30,64.89,64.9,64.86,64.86,5
20180501|2018-01-29 21:00,30,64.8,64.82,64.8,64.82,5
20180501|2018-01-29 22:00,30,64.67,64.69,64.67,64.69,12
20180501|2018-01-29 22:30,30,64.61,64.61,64.4,64.4,65
20180501|2018-01-29 23:30,30,64.46,64.46,64.46,64.46,1
20180501|2018-01-30 00:00,30,64.46,64.46,64.41,64.42,5
20180501|2018-01-30 00:30,30,64.5,64.51,64.49,64.49,13
20180501|2018-01-30 01:00,30,64.5,64.54,64.47,64.47,8
20180501|2018-01-30 01:30,30,64.52,64.55,64.49,64.55,6
20180501|2018-01-30 02:00,30,64.56,64.56,64.43,64.48,12
20180501|2018-01-30 02:30,30,64.4,64.57,64.32,64.55,667
20180501|2018-01-30 03:00,30,64.57,64.59,64.53,64.53,49
20180501|2018-01-30 03:30,30,64.53,64.63,64.42,64.63,17
20180501|2018-01-30 04:00,30,64.67,64.74,64.59,64.72,34
20180501|2018-01-30 04:30,30,64.72,64.78,64.69,64.72,315
20180501|2018-01-30 05:00,30,64.72,64.75,64.6,64.6,14
20180501|2018-01-30 05:30,30,64.58,64.58,64.55,64.56,7
20180501|2018-01-30 06:00,30,64.62,64.63,64.45,64.46,38
20180501|2018-01-30 06:30,30,64.47,64.47,64.42,64.43,112
20180501|2018-01-30 07:00,30,64.48,64.55,64.47,64.53,22
20180501|2018-01-30 07:30,30,64.44,64.56,64.44,64.54,31
20180501|2018-01-30 08:00,30,64.55,64.59,64.21,64.25,377
20180501|2018-01-30 08:30,30,64.25,64.25,63.83,63.88,215
20180501|2018-01-30 09:00,30,63.86,63.92,63.74,63.8,319
20180501|2018-01-30 09:30,30,63.79,63.98,63.74,63.83,50
20180501|2018-01-30 10:00,30,63.84,63.89,63.74,63.88,112
20180501|2018-01-30 10:30,30,63.85,63.96,63.79,63.96,29
20180501|2018-01-30 11:00,30,63.89,64.12,63.88,64.12,45
20180501|2018-01-30 11:30,30,64.06,64.06,63.93,63.95,30
20180501|2018-01-30 12:00,30,63.97,63.99,63.87,63.99,14
20180501|2018-01-30 12:30,30,63.96,63.98,63.95,63.96,16
20180501|2018-01-30 13:00,30,64,64.25,64,64.11,782
20180501|2018-01-30 13:30,30,64.12,64.18,64.11,64.11,64
20180501|2018-01-30 14:00,30,64.09,64.09,63.99,63.99,45
20180501|2018-01-30 14:30,30,64.03,64.03,63.98,63.98,42
20180501|2018-01-30 15:00,30,63.97,64.09,63.97,64.09,6
20180501|2018-01-30 15:30,30,64.06,64.06,63.58,63.61,83
20180501|2018-01-30 16:00,30,63.68,63.68,63.68,63.68,1
20180501|2018-01-30 19:00,31,63.56,63.61,63.56,63.61,3
20180501|2018-01-30 19:30,31,63.55,63.55,63.55,63.55,2
20180501|2018-01-30 20:00,31,63.52,63.52,63.49,63.49,3
20180501|2018-01-30 21:00,31,63.58,63.58,63.57,63.57,2
20180501|2018-01-30 22:30,31,63.58,63.58,63.58,63.58,2
20180501|2018-01-30 23:30,31,63.53,63.55,63.53,63.55,4
20180501|2018-01-31 00:00,31,63.58,63.6,63.58,63.6,5
20180501|2018-01-31 00:30,31,63.63,63.73,63.63,63.67,28
20180501|2018-01-31 01:00,31,63.71,63.76,63.71,63.76,4
20180501|2018-01-31 01:30,31,63.8,63.8,63.8,63.8,1
20180501|2018-01-31 02:00,31,63.76,63.78,63.7,63.78,11
20180501|2018-01-31 02:30,31,63.71,63.71,63.68,63.68,3
20180501|2018-01-31 03:00,31,63.68,63.71,63.59,63.71,46
20180501|2018-01-31 03:30,31,63.78,63.78,63.67,63.75,10
20180501|2018-01-31 04:00,31,63.75,63.85,63.74,63.84,34
20180501|2018-01-31 04:30,31,63.85,63.85,63.79,63.79,6
20180501|2018-01-31 05:00,31,63.76,63.77,63.76,63.77,3
20180501|2018-01-31 05:30,31,63.79,63.79,63.79,63.79,1
20180501|2018-01-31 06:00,31,63.73,63.73,63.68,63.68,17
20180501|2018-01-31 06:30,31,63.69,63.78,63.69,63.78,6
20180501|2018-01-31 07:00,31,63.78,63.86,63.78,63.85,57
20180501|2018-01-31 07:30,31,63.83,63.95,63.83,63.95,47
20180501|2018-01-31 08:00,31,63.92,64.01,63.88,64.01,55
20180501|2018-01-31 08:30,31,63.98,64.04,63.96,63.97,41
20180501|2018-01-31 09:00,31,63.95,63.99,63.87,63.88,25
20180501|2018-01-31 09:30,31,63.87,64.04,63.55,63.91,433
20180501|2018-01-31 10:00,31,63.88,63.95,63.47,63.88,212
20180501|2018-01-31 10:30,31,63.87,64.22,63.79,64.12,198
20180501|2018-01-31 11:00,31,64.12,64.27,63.94,63.95,75
20180501|2018-01-31 11:30,31,63.99,64.03,63.92,64.03,70
20180501|2018-01-31 12:00,31,64.09,64.2,64.07,64.12,29
20180501|2018-01-31 12:30,31,64.13,64.15,63.94,63.97,31
20180501|2018-01-31 13:00,31,63.98,64.36,63.98,64.33,119
20180501|2018-01-31 13:30,31,64.25,64.3,64.22,64.3,17
20180501|2018-01-31 14:00,31,64.33,64.38,64.33,64.36,10
20180501|2018-01-31 14:30,31,64.41,64.42,64.35,64.35,12
20180501|2018-01-31 15:00,31,64.29,64.36,64.29,64.36,5
20180501|2018-01-31 15:30,31,64.31,64.31,64.29,64.29,3
20180501|2018-01-31 16:30,31,64.25,64.25,64.25,64.25,1
20180501|2018-01-31 19:00,1,64.35,64.38,64.31,64.34,11
20180501|2018-01-31 19:30,1,64.33,64.36,64.3,64.3,4
20180501|2018-01-31 20:00,1,64.29,64.33,64.29,64.32,4
20180501|2018-01-31 20:30,1,64.31,64.31,64.28,64.28,2
20180501|2018-01-31 21:30,1,64.36,64.36,64.36,64.36,1
20180501|2018-01-31 22:30,1,64.35,64.37,64.35,64.37,2
20180501|2018-01-31 23:30,1,64.39,64.39,64.37,64.37,2
20180501|2018-02-01 00:30,1,64.3,64.3,64.3,64.3,2
20180501|2018-02-01 01:00,1,64.26,64.26,64.21,64.21,4
20180501|2018-02-01 01:30,1,64.19,64.19,64.18,64.18,2
20180501|2018-02-01 02:00,1,64.23,64.48,64.21,64.48,65
20180501|2018-02-01 02:30,1,64.48,64.5,64.45,64.48,11
20180501|2018-02-01 03:00,1,64.64,64.72,64.62,64.67,94
20180501|2018-02-01 03:30,1,64.66,64.92,64.63,64.92,837
20180501|2018-02-01 04:00,1,64.9,64.92,64.82,64.82,190
20180501|2018-02-01 04:30,1,64.82,64.88,64.82,64.88,5
20180501|2018-02-01 05:00,1,64.79,64.8,64.75,64.75,6
20180501|2018-02-01 05:30,1,64.74,64.76,64.65,64.67,91
20180501|2018-02-01 06:00,1,64.67,64.73,64.61,64.73,113
20180501|2018-02-01 06:30,1,64.67,64.76,64.66,64.76,258
20180501|2018-02-01 07:00,1,64.81,65,64.81,64.95,78
20180501|2018-02-01 07:30,1,64.96,64.96,64.8,64.94,401
20180501|2018-02-01 08:00,1,64.93,65.06,64.75,64.84,353
20180501|2018-02-01 08:30,1,64.82,65,64.77,64.84,57
20180501|2018-02-01 09:00,1,64.93,64.95,64.87,64.91,15
20180501|2018-02-01 09:30,1,64.9,65.12,64.77,65.04,139
20180501|2018-02-01 10:00,1,65.02,65.02,64.53,64.62,1413
20180501|2018-02-01 10:30,1,64.64,64.95,64.55,64.9,78
20180501|2018-02-01 11:00,1,64.9,65.01,64.86,64.88,165
20180501|2018-02-01 11:30,1,64.93,64.99,64.87,64.88,31
20180501|2018-02-01 12:00,1,65.01,65.01,65,65,27
20180501|2018-02-01 12:30,1,65.01,65.05,64.97,64.97,290
20180501|2018-02-01 13:00,1,64.97,65.23,64.95,65.22,1538
20180501|2018-02-01 13:30,1,65.22,65.3,65.14,65.3,60
20180501|2018-02-01 14:00,1,65.31,65.42,65.31,65.37,38
20180501|2018-02-01 14:30,1,65.4,65.6,65.4,65.45,52
20180501|2018-02-01 15:00,1,65.47,65.47,65.4,65.43,10
20180501|2018-02-01 15:30,1,65.47,65.51,65.37,65.37,7
20180501|2018-02-01 16:00,1,65.37,65.44,65.37,65.44,9
20180501|2018-02-01 19:00,2,65.59,65.59,65.41,65.48,201
20180501|2018-02-01 19:30,2,65.41,65.43,65.39,65.39,3
20180501|2018-02-01 20:00,2,65.47,65.47,65.47,65.47,1
20180501|2018-02-01 21:00,2,65.49,65.49,65.42,65.48,13
20180501|2018-02-01 21:30,2,65.46,65.46,65.46,65.46,1
20180501|2018-02-01 22:00,2,65.44,65.46,65.44,65.46,36
20180501|2018-02-01 22:30,2,65.47,65.47,65.47,65.47,49
20180501|2018-02-02 00:00,2,65.49,65.49,65.49,65.49,2
20180501|2018-02-02 00:30,2,65.51,65.51,65.42,65.47,33
20180501|2018-02-02 01:30,2,65.51,65.57,65.51,65.53,119
20180501|2018-02-02 02:00,2,65.5,65.57,65.41,65.57,57
20180501|2018-02-02 02:30,2,65.52,65.52,65.37,65.41,52
20180501|2018-02-02 03:00,2,65.36,65.39,65.28,65.31,17
20180501|2018-02-02 03:30,2,65.28,65.4,65.28,65.37,16
20180501|2018-02-02 04:00,2,65.29,65.29,65.15,65.23,173
20180501|2018-02-02 04:30,2,65.21,65.28,65.21,65.28,66
20180501|2018-02-02 05:00,2,65.26,65.26,65.12,65.12,17
20180501|2018-02-02 05:30,2,65.16,65.17,65.08,65.08,23
20180501|2018-02-02 06:00,2,65.12,65.12,65.02,65.1,14
20180501|2018-02-02 06:30,2,65.09,65.14,65.03,65.03,8
20180501|2018-02-02 07:00,2,65.1,65.38,65.1,65.35,32
20180501|2018-02-02 07:30,2,65.37,65.37,64.93,65,110
20180501|2018-02-02 08:00,2,64.99,64.99,64.53,64.78,396
20180501|2018-02-02 08:30,2,64.77,64.77,63.94,64.1,661
20180501|2018-02-02 09:00,2,64.08,64.18,63.87,64.17,996
20180501|2018-02-02 09:30,2,64.16,64.16,63.95,63.97,107
20180501|2018-02-02 10:00,2,63.94,64.08,63.79,64.04,173
20180501|2018-02-02 10:30,2,64.02,64.07,63.95,64.05,38
20180501|2018-02-02 11:00,2,64.05,64.43,64.01,64.37,88
20180501|2018-02-02 11:30,2,64.39,64.52,64.37,64.47,120
20180501|2018-02-02 12:00,2,64.43,64.74,64.32,64.7,269
20180501|2018-02-02 12:30,2,64.78,64.95,64.73,64.86,145
20180501|2018-02-02 13:00,2,64.89,64.89,64.47,64.56,269
20180501|2018-02-02 13:30,2,64.5,64.58,64.45,64.57,539
20180501|2018-02-02 14:00,2,64.54,64.57,64.54,64.56,19
20180501|2018-02-02 14:30,2,64.5,64.52,64.25,64.25,52
20180501|2018-02-02 15:00,2,64.23,64.25,64.14,64.18,44
20180501|2018-02-02 15:30,2,64.17,64.18,64.13,64.18,5
20180501|2018-02-02 16:00,2,64.23,64.23,64.23,64.23,1
20180501|2018-02-04 17:00,5,64.15,64.15,64.02,64.14,37
20180501|2018-02-04 17:30,5,64.12,64.14,64.08,64.1,9
20180501|2018-02-04 18:00,5,64.06,64.06,63.91,63.91,22
20180501|2018-02-04 18:30,5,63.89,63.97,63.87,63.97,13
20180501|2018-02-04 19:00,5,64.04,64.04,63.92,63.92,2
20180501|2018-02-04 19:30,5,64.07,64.07,64.07,64.07,3
20180501|2018-02-04 20:00,5,63.98,63.98,63.97,63.97,3
20180501|2018-02-04 20:30,5,63.92,63.92,63.77,63.82,21
20180501|2018-02-04 21:00,5,63.78,63.78,63.78,63.78,1
20180501|2018-02-04 21:30,5,63.88,63.88,63.88,63.88,2
20180501|2018-02-04 23:00,5,63.89,63.96,63.89,63.93,4
20180501|2018-02-04 23:30,5,63.99,63.99,63.99,63.99,1
20180501|2018-02-05 00:00,5,63.96,64,63.96,64,2
20180501|2018-02-05 00:30,5,63.96,63.98,63.96,63.98,2
20180501|2018-02-05 01:00,5,64.08,64.09,64.03,64.03,6
20180501|2018-02-05 01:30,5,64.05,64.05,64,64.02,11
20180501|2018-02-05 02:00,5,64.05,64.11,63.9,63.93,13
20180501|2018-02-05 02:30,5,63.83,64.05,63.77,64.04,167
20180501|2018-02-05 03:00,5,64.01,64.22,64,64.19,65
20180501|2018-02-05 03:30,5,64.18,64.32,64.17,64.22,83
20180501|2018-02-05 04:00,5,64.27,64.41,64.27,64.3,85
20180501|2018-02-05 04:30,5,64.28,64.33,64.24,64.24,146
20180501|2018-02-05 05:00,5,64.27,64.27,64.14,64.22,37
20180501|2018-02-05 05:30,5,64.25,64.25,64.05,64.05,28
20180501|2018-02-05 06:00,5,64.01,64.01,63.81,63.85,138
20180501|2018-02-05 06:30,5,63.87,63.91,63.8,63.89,130
20180501|2018-02-05 07:00,5,63.89,64.1,63.84,64.01,109
20180501|2018-02-05 07:30,5,64,64.14,63.98,64.05,51
20180501|2018-02-05 08:00,5,64.02,64.12,63.9,64.07,148
20180501|2018-02-05 08:30,5,64.06,64.17,63.68,63.77,1292
20180501|2018-02-05 09:00,5,63.73,64.05,63.68,63.97,972
20180501|2018-02-05 09:30,5,63.97,64.43,63.9,64.24,451
20180501|2018-02-05 10:00,5,64.25,64.33,64.15,64.31,282
20180501|2018-02-05 10:30,5,64.29,64.31,64,64.08,175
20180501|2018-02-05 11:00,5,64.09,64.1,63.52,63.54,784
20180501|2018-02-05 11:30,5,63.52,63.59,63.45,63.5,452
20180501|2018-02-05 12:00,5,63.49,63.49,62.95,63.05,437
20180501|2018-02-05 12:30,5,63.08,63.25,62.95,63.19,473
20180501|2018-02-05 13:00,5,63.28,63.47,63.17,63.36,324
20180501|2018-02-05 13:30,5,63.33,63.36,63.22,63.22,55
20180501|2018-02-05 14:00,5,63.15,63.23,62.89,63.17,97
20180501|2018-02-05 14:30,5,63.12,63.12,62.93,63.01,13
20180501|2018-02-05 15:00,5,63.04,63.13,62.87,62.87,17
20180501|2018-02-05 15:30,5,62.84,62.93,62.75,62.8,52
20180501|2018-02-05 16:00,5,62.75,62.75,62.75,62.75,1
20180501|2018-02-05 19:00,6,62.75,62.75,62.75,62.75,1
20180501|2018-02-05 19:30,6,62.72,62.72,62.66,62.66,10
20180501|2018-02-05 20:00,6,62.69,62.71,62.63,62.64,8
20180501|2018-02-05 20:30,6,62.65,62.7,62.63,62.7,24
20180501|2018-02-05 21:00,6,62.7,62.74,62.68,62.71,10
20180501|2018-02-05 21:30,6,62.75,62.75,62.75,62.75,1
20180501|2018-02-05 22:00,6,62.68,62.69,62.66,62.69,45
20180501|2018-02-05 22:30,6,62.71,62.71,62.68,62.68,14
20180501|2018-02-05 23:00,6,62.63,62.74,62.63,62.74,12
20180501|2018-02-05 23:30,6,62.76,62.82,62.74,62.82,53
20180501|2018-02-06 00:00,6,62.82,62.83,62.78,62.78,22
20180501|2018-02-06 00:30,6,62.8,62.81,62.76,62.76,84
20180501|2018-02-06 01:00,6,62.75,62.91,62.72,62.89,21
20180501|2018-02-06 01:30,6,62.88,62.92,62.88,62.92,7
20180501|2018-02-06 02:00,6,62.81,63.08,62.78,63.03,65
20180501|2018-02-06 02:30,6,62.97,63.2,62.95,63.13,40
20180501|2018-02-06 03:00,6,63.11,63.17,63.09,63.1,19
20180501|2018-02-06 03:30,6,63.04,63.07,62.94,62.97,92
20180501|2018-02-06 04:00,6,62.94,62.94,62.78,62.88,62
20180501|2018-02-06 04:30,6,62.91,63.1,62.91,63.1,15
20180501|2018-02-06 05:00,6,63.13,63.14,62.96,62.96,6
20180501|2018-02-06 05:30,6,62.9,62.9,62.8,62.8,28
20180501|2018-02-06 06:00,6,62.8,62.8,62.4,62.5,284
20180501|2018-02-06 06:30,6,62.53,62.69,62.51,62.69,47
20180501|2018-02-06 07:00,6,62.67,62.67,62.51,62.65,55
20180501|2018-02-06 07:30,6,62.63,62.72,62.54,62.72,76
20180501|2018-02-06 08:00,6,62.71,62.76,62.56,62.61,129
20180501|2018-02-06 08:30,6,62.59,63.46,62.54,63.37,522
20180501|2018-02-06 09:00,6,63.38,63.38,63.01,63.14,206
20180501|2018-02-06 09:30,6,63.08,63.14,62.9,63,148
20180501|2018-02-06 10:00,6,62.96,63.05,62.85,62.94,199
20180501|2018-02-06 10:30,6,62.9,63.19,62.9,63.06,117
20180501|2018-02-06 11:00,6,63.03,63.2,62.94,63.2,87
20180501|2018-02-06 11:30,6,63.2,63.3,63.08,63.14,61
20180501|2018-02-06 12:00,6,63.1,63.16,63,63.02,69
20180501|2018-02-06 12:30,6,63.02,63.02,62.72,62.74,101
20180501|2018-02-06 13:00,6,62.75,62.89,62.62,62.66,181
20180501|2018-02-06 13:30,6,62.66,62.76,62.57,62.74,52
20180501|2018-02-06 14:00,6,62.79,62.91,62.79,62.8,33
20180501|2018-02-06 14:30,6,62.82,62.84,62.72,62.72,19
20180501|2018-02-06 15:00,6,62.74,62.74,62.65,62.65,14
20180501|2018-02-06 15:30,6,62.7,63.2,62.7,63.18,56
20180501|2018-02-06 16:00,6,63.17,63.25,63.17,63.24,26
20180501|2018-02-06 16:30,6,63.14,63.15,63.13,63.15,22
20180501|2018-02-06 19:30,7,63.15,63.44,63.15,63.4,13
20180501|2018-02-06 20:00,7,63.4,63.4,63.38,63.38,2
20180501|2018-02-06 20:30,7,63.25,63.25,63.25,63.25,4
20180501|2018-02-06 21:00,7,63.28,63.28,63.26,63.26,2
20180501|2018-02-06 21:30,7,63.22,63.22,63.17,63.17,2
20180501|2018-02-06 22:30,7,63.24,63.27,63.24,63.27,2
20180501|2018-02-06 23:00,7,63.23,63.23,63.23,63.23,30
20180501|2018-02-06 23:30,7,63.16,63.16,63.1,63.1,22
20180501|2018-02-07 00:00,7,63.1,63.16,63.05,63.13,30
20180501|2018-02-07 00:30,7,63.13,63.23,63.13,63.21,7
20180501|2018-02-07 01:00,7,63.18,63.26,63.18,63.22,5
20180501|2018-02-07 01:30,7,63.14,63.21,63.11,63.13,24
20180501|2018-02-07 02:00,7,63.07,63.08,62.91,63,54
20180501|2018-02-07 02:30,7,62.95,62.95,62.75,62.91,56
20180501|2018-02-07 03:00,7,62.87,62.87,62.73,62.73,20
20180501|2018-02-07 03:30,7,62.71,62.74,62.51,62.63,47
20180501|2018-02-07 04:00,7,62.64,62.66,62.57,62.57,11
20180501|2018-02-07 04:30,7,62.59,62.59,62.4,62.41,81
20180501|2018-02-07 05:00,7,62.45,62.51,62.44,62.51,25
20180501|2018-02-07 05:30,7,62.52,62.61,62.52,62.53,18
20180501|2018-02-07 06:00,7,62.52,62.6,62.26,62.37,83
20180501|2018-02-07 06:30,7,62.37,62.47,62.37,62.47,18
20180501|2018-02-07 07:00,7,62.42,62.61,62.42,62.49,73
20180501|2018-02-07 07:30,7,62.51,62.56,62.43,62.54,136
20180501|2018-02-07 08:00,7,62.55,62.89,62.38,62.88,181
20180501|2018-02-07 08:30,7,62.89,63.18,62.77,63.18,437
20180501|2018-02-07 09:00,7,63.21,63.22,62.88,63.02,240
20180501|2018-02-07 09:30,7,63.01,63.02,61.67,61.71,1067
20180501|2018-02-07 10:00,7,61.72,61.72,61.29,61.56,608
20180501|2018-02-07 10:30,7,61.53,61.56,61.09,61.43,366
20180501|2018-02-07 11:00,7,61.39,61.39,61.17,61.29,126
20180501|2018-02-07 11:30,7,61.18,61.22,60.87,60.96,132
20180501|2018-02-07 12:00,7,60.98,61.21,60.84,61.03,100
20180501|2018-02-07 12:30,7,60.99,61.04,60.79,60.94,87
20180501|2018-02-07 13:00,7,60.94,61.36,60.86,61.18,457
20180501|2018-02-07 13:30,7,61.2,61.27,61.07,61.07,80
20180501|2018-02-07 14:00,7,61.16,61.26,61.16,61.25,31
20180501|2018-02-07 14:30,7,61.15,61.23,61.08,61.08,9
20180501|2018-02-07 15:00,7,61.1,61.13,60.84,60.94,64
20180501|2018-02-07 15:30,7,60.96,61.15,60.94,61.15,18
20180501|2018-02-07 19:00,8,61.03,61.03,61.03,61.03,1
20180501|2018-02-07 19:30,8,60.79,60.86,60.76,60.86,14
20180501|2018-02-07 20:00,8,60.87,60.9,60.87,60.89,7
20180501|2018-02-07 20:30,8,60.92,61,60.92,61,5
20180501|2018-02-07 21:00,8,61.01,61.06,60.96,61.01,20
20180501|2018-02-07 21:30,8,60.96,60.99,60.96,60.99,2
20180501|2018-02-07 22:00,8,61.03,61.03,61.03,61.03,4
20180501|2018-02-07 22:30,8,60.9,60.92,60.82,60.82,9
20180501|2018-02-07 23:00,8,60.89,61,60.89,61,8
20180501|2018-02-07 23:30,8,60.99,61.08,60.99,61.08,19
20180501|2018-02-08 00:00,8,61.1,61.14,61.05,61.06,8
20180501|2018-02-08 00:30,8,61.08,61.09,61.02,61.02,10
20180501|2018-02-08 01:00,8,61.1,61.2,61.1,61.16,57
20180501|2018-02-08 01:30,8,61.07,61.11,61.04,61.07,25
20180501|2018-02-08 02:00,8,61.07,61.07,60.92,60.93,23
20180501|2018-02-08 02:30,8,60.9,60.95,60.85,60.85,55
20180501|2018-02-08 03:00,8,60.84,61.11,60.82,61.08,63
20180501|2018-02-08 03:30,8,61.11,61.14,61,61.02,19
20180501|2018-02-08 04:00,8,60.9,60.9,60.67,60.7,137
20180501|2018-02-08 04:30,8,60.69,60.89,60.69,60.89,5
20180501|2018-02-08 05:00,8,60.88,60.94,60.73,60.74,18
20180501|2018-02-08 05:30,8,60.74,60.77,60.6,60.69,84
20180501|2018-02-08 06:00,8,60.76,60.77,60.55,60.67,54
20180501|2018-02-08 06:30,8,60.61,60.77,60.61,60.76,37
20180501|2018-02-08 07:00,8,60.76,60.76,60.55,60.71,85
20180501|2018-02-08 07:30,8,60.71,61.2,60.71,61.18,209
20180501|2018-02-08 08:00,8,61.17,61.43,60.94,61.38,354
20180501|2018-02-08 08:30,8,61.36,61.43,61.03,61.13,227
20180501|2018-02-08 09:00,8,61.1,61.13,60.74,61.01,533
20180501|2018-02-08 09:30,8,60.97,61.03,60.74,60.86,144
20180501|2018-02-08 10:00,8,60.83,61.01,60.21,60.28,388
20180501|2018-02-08 10:30,8,60.24,60.62,60.19,60.51,377
20180501|2018-02-08 11:00,8,60.48,60.56,60.35,60.41,44
20180501|2018-02-08 11:30,8,60.41,60.68,60.28,60.39,175
20180501|2018-02-08 12:00,8,60.37,60.65,60.33,60.55,113
20180501|2018-02-08 12:30,8,60.55,60.78,60.54,60.6,148
20180501|2018-02-08 13:00,8,60.63,60.78,60.48,60.64,209
20180501|2018-02-08 13:30,8,60.64,60.67,60.43,60.48,31
20180501|2018-02-08 14:00,8,60.5,60.5,60.11,60.14,240
20180501|2018-02-08 14:30,8,60.15,60.15,59.81,59.82,124
20180501|2018-02-08 15:00,8,59.87,59.96,59.87,59.92,130
20180501|2018-02-08 15:30,8,59.94,59.97,59.92,59.92,103
20180501|2018-02-08 16:00,8,59.91,59.91,59.91,59.91,1
20180501|2018-02-08 19:00,9,60.07,60.12,60.07,60.12,3
20180501|2018-02-08 19:30,9,60.12,60.13,60.08,60.08,3
20180501|2018-02-08 20:00,9,60.07,60.07,59.96,59.96,4
20180501|2018-02-08 21:00,9,60.01,60.05,60.01,60.05,4
20180501|2018-02-08 21:30,9,60.06,60.13,60.06,60.13,10
20180501|2018-02-08 22:00,9,60.05,60.05,60.05,60.05,1
20180501|2018-02-08 23:00,9,59.99,59.99,59.97,59.97,7
20180501|2018-02-08 23:30,9,60.04,60.06,60.04,60.06,4
20180501|2018-02-09 00:00,9,60.08,60.08,60.08,60.08,2
20180501|2018-02-09 00:30,9,60.07,60.07,60.02,60.02,5
20180501|2018-02-09 01:00,9,60.13,60.14,60.05,60.05,13
20180501|2018-02-09 01:30,9,60.09,60.09,60,60.01,22
20180501|2018-02-09 02:00,9,60.06,60.09,60.01,60.01,137
20180501|2018-02-09 02:30,9,60.02,60.15,59.98,60.13,239
20180501|2018-02-09 03:00,9,60.11,60.28,60.11,60.22,33
20180501|2018-02-09 03:30,9,60.21,60.3,60.19,60.3,105
20180501|2018-02-09 04:00,9,60.3,60.31,60.11,60.11,52
20180501|2018-02-09 04:30,9,60.16,60.16,60.01,60.09,25
20180501|2018-02-09 05:00,9,60.11,60.11,60.02,60.06,81
20180501|2018-02-09 05:30,9,60.02,60.02,59.92,60.01,39
20180501|2018-02-09 06:00,9,60.03,60.03,60.01,60.02,3
20180501|2018-02-09 06:30,9,59.93,59.93,59.76,59.78,1357
20180501|2018-02-09 07:00,9,59.75,59.92,59.71,59.9,1330
20180501|2018-02-09 07:30,9,59.8,60.14,59.78,60.12,73
20180501|2018-02-09 08:00,9,60.12,60.15,59.89,59.89,125
20180501|2018-02-09 08:30,9,59.89,60.04,59.6,59.99,509
20180501|2018-02-09 09:00,9,60,60,59.64,59.66,226
20180501|2018-02-09 09:30,9,59.7,59.7,59.25,59.29,582
20180501|2018-02-09 10:00,9,59.23,59.4,59.14,59.25,331
20180501|2018-02-09 10:30,9,59.24,59.38,59.08,59.08,170
20180501|2018-02-09 11:00,9,59.07,59.07,58.67,58.86,325
20180501|2018-02-09 11:30,9,58.81,58.9,58.54,58.69,246
20180501|2018-02-09 12:00,9,58.68,58.68,58.32,58.32,150
20180501|2018-02-09 12:30,9,58.27,58.42,57.62,58.38,530
20180501|2018-02-09 13:00,9,58.38,59.2,58.37,58.53,790
20180501|2018-02-09 13:30,9,58.54,58.64,58.25,58.38,377
20180501|2018-02-09 14:00,9,58.33,58.56,58.33,58.55,236
20180501|2018-02-09 14:30,9,58.55,58.73,58.54,58.67,371
20180501|2018-02-09 15:00,9,58.66,58.7,58.66,58.67,9
20180501|2018-02-09 15:30,9,58.7,58.7,58.59,58.59,12
20180501|2018-02-11 17:00,12,58.58,58.73,58.58,58.63,40
20180501|2018-02-11 17:30,12,58.64,58.83,58.64,58.82,20
20180501|2018-02-11 18:00,12,58.81,58.94,58.8,58.86,24
20180501|2018-02-11 18:30,12,58.88,59.11,58.86,59.11,24
20180501|2018-02-11 19:00,12,59.11,59.17,59.11,59.17,2
20180501|2018-02-11 19:30,12,59.23,59.23,59.18,59.21,4
20180501|2018-02-11 20:00,12,59.13,59.42,59.13,59.36,61
20180501|2018-02-11 20:30,12,59.35,59.35,59.32,59.32,14
20180501|2018-02-11 21:00,12,59.33,59.33,59.3,59.3,2
20180501|2018-02-11 21:30,12,59.28,59.28,59.28,59.28,1
20180501|2018-02-11 22:00,12,59.28,59.28,59.28,59.28,1
20180501|2018-02-11 22:30,12,59.3,59.31,59.29,59.3,7
20180501|2018-02-11 23:00,12,59.23,59.23,59.23,59.23,1
20180501|2018-02-11 23:30,12,59.26,59.26,59.22,59.22,13
20180501|2018-02-12 00:00,12,59.28,59.3,59.28,59.3,21
20180501|2018-02-12 00:30,12,59.32,59.34,59.32,59.32,27
20180501|2018-02-12 01:00,12,59.33,59.5,59.31,59.46,153
20180501|2018-02-12 01:30,12,59.46,59.46,59.26,59.26,303
20180501|2018-02-12 02:00,12,59.25,59.6,59.2,59.56,135
20180501|2018-02-12 02:30,12,59.54,59.88,59.49,59.88,76
20180501|2018-02-12 03:00,12,59.86,60.25,59.81,60.02,307
20180501|2018-02-12 03:30,12,59.93,59.93,59.78,59.83,119
20180501|2018-02-12 04:00,12,59.83,59.83,59.55,59.6,207
20180501|2018-02-12 04:30,12,59.64,59.96,59.64,59.85,49
20180501|2018-02-12 05:00,12,59.82,59.82,59.61,59.65,336
20180501|2018-02-12 05:30,12,59.61,59.7,59.56,59.67,53
20180501|2018-02-12 06:00,12,59.68,59.68,59.5,59.5,42
20180501|2018-02-12 06:30,12,59.49,59.69,59.48,59.69,40
20180501|2018-02-12 07:00,12,59.67,59.83,59.61,59.75,99
20180501|2018-02-12 07:30,12,59.73,59.79,59.61,59.66,43
20180501|2018-02-12 08:00,12,59.66,59.66,59.26,59.28,226
20180501|2018-02-12 08:30,12,59.26,59.78,59.25,59.52,385
20180501|2018-02-12 09:00,12,59.44,59.72,59.09,59.19,185
20180501|2018-02-12 09:30,12,59.21,59.52,59.12,59.52,158
20180501|2018-02-12 10:00,12,59.46,59.47,59.2,59.23,158
20180501|2018-02-12 10:30,12,59.29,59.36,59.08,59.25,147
20180501|2018-02-12 11:00,12,59.28,59.56,59.17,59.37,126
20180501|2018-02-12 11:30,12,59.37,59.39,59.22,59.29,54
20180501|2018-02-12 12:00,12,59.29,59.29,59.08,59.21,89
20180501|2018-02-12 12:30,12,59.19,59.27,59.12,59.26,75
20180501|2018-02-12 13:00,12,59.24,59.27,58.7,58.71,375
20180501|2018-02-12 13:30,12,58.72,58.86,58.69,58.73,129
20180501|2018-02-12 14:00,12,58.79,58.82,58.78,58.81,146
20180501|2018-02-12 14:30,12,58.81,58.81,58.72,58.75,43
20180501|2018-02-12 15:00,12,58.77,58.8,58.74,58.8,14
20180501|2018-02-12 15:30,12,58.79,58.82,58.78,58.82,89
20180501|2018-02-12 16:00,12,58.82,58.84,58.67,58.73,134
20180501|2018-02-12 19:00,13,58.88,58.88,58.87,58.87,2
20180501|2018-02-12 19:30,13,58.96,59.02,58.96,59.02,2
20180501|2018-02-12 20:00,13,59.08,59.14,59.08,59.14,3
20180501|2018-02-12 20:30,13,59.08,59.14,59.08,59.13,3
20180501|2018-02-12 21:00,13,59.13,59.15,59.11,59.11,4
20180501|2018-02-12 21:30,13,59.11,59.11,59.11,59.11,1
20180501|2018-02-12 22:30,13,59.03,59.03,59.03,59.03,5
20180501|2018-02-12 23:00,13,59.05,59.05,59.05,59.05,1
20180501|2018-02-13 00:30,13,59.1,59.1,59.03,59.03,14
20180501|2018-02-13 01:00,13,59.1,59.15,59.1,59.15,11
20180501|2018-02-13 01:30,13,59.06,59.11,59.04,59.1,10
20180501|2018-02-13 02:00,13,59.02,59.12,58.88,59.1,53
20180501|2018-02-13 02:30,13,59.09,59.09,58.85,58.85,38
20180501|2018-02-13 03:00,13,58.89,58.89,58.48,58.51,158
20180501|2018-02-13 03:30,13,58.5,58.63,58.41,58.61,208
20180501|2018-02-13 04:00,13,58.6,58.75,58.6,58.67,43
20180501|2018-02-13 04:30,13,58.73,59.04,58.73,58.89,64
20180501|2018-02-13 05:00,13,58.88,58.88,58.68,58.69,112
20180501|2018-02-13 05:30,13,58.67,58.67,58.41,58.45,56
20180501|2018-02-13 06:00,13,58.48,58.64,58.47,58.64,73
20180501|2018-02-13 06:30,13,58.56,58.67,58.56,58.57,43
20180501|2018-02-13 07:00,13,58.53,58.55,58.36,58.4,125
20180501|2018-02-13 07:30,13,58.39,58.4,58.17,58.23,108
20180501|2018-02-13 08:00,13,58.3,58.36,58.23,58.3,49
20180501|2018-02-13 08:30,13,58.26,58.34,57.97,58.14,168
20180501|2018-02-13 09:00,13,58.23,58.48,58.11,58.33,142
20180501|2018-02-13 09:30,13,58.34,58.45,58.19,58.29,132
20180501|2018-02-13 10:00,13,58.25,58.4,58.03,58.27,391
20180501|2018-02-13 10:30,13,58.33,58.7,58.33,58.66,398
20180501|2018-02-13 11:00,13,58.69,58.91,58.52,58.69,249
20180501|2018-02-13 11:30,13,58.72,58.82,58.59,58.82,108
20180501|2018-02-13 12:00,13,58.86,59.01,58.75,58.84,179
20180501|2018-02-13 12:30,13,58.88,58.97,58.7,58.78,84
20180501|2018-02-13 13:00,13,58.78,58.85,58.68,58.77,108
20180501|2018-02-13 13:30,13,58.75,58.79,58.68,58.7,65
20180501|2018-02-13 14:00,13,58.74,58.77,58.74,58.77,84
20180501|2018-02-13 14:30,13,58.77,58.77,58.72,58.72,7
20180501|2018-02-13 15:00,13,58.73,58.73,58.67,58.68,17
20180501|2018-02-13 15:30,13,58.69,58.69,58.43,58.48,275
20180501|2018-02-13 19:30,14,58.76,58.83,58.76,58.83,2
20180501|2018-02-13 20:00,14,58.68,58.68,58.68,58.68,1
20180501|2018-02-13 20:30,14,58.71,58.71,58.71,58.71,5
20180501|2018-02-13 22:00,14,58.75,58.75,58.75,58.75,1
20180501|2018-02-13 22:30,14,58.73,58.75,58.73,58.73,3
20180501|2018-02-13 23:00,14,58.74,58.75,58.74,58.75,2
20180501|2018-02-13 23:30,14,58.75,58.76,58.75,58.76,2
20180501|2018-02-14 00:00,14,58.75,58.76,58.74,58.74,35
20180501|2018-02-14 00:30,14,58.75,58.75,58.75,58.75,5
20180501|2018-02-14 01:00,14,58.73,58.73,58.63,58.63,30
20180501|2018-02-14 01:30,14,58.65,58.65,58.54,58.54,21
20180501|2018-02-14 02:00,14,58.67,58.67,58.5,58.5,4
20180501|2018-02-14 02:30,14,58.43,58.47,58.39,58.47,12
20180501|2018-02-14 03:00,14,58.44,58.44,58.23,58.25,36
20180501|2018-02-14 03:30,14,58.22,58.29,58.2,58.29,24
20180501|2018-02-14 04:00,14,58.3,58.39,58.3,58.36,78
20180501|2018-02-14 04:30,14,58.39,58.41,58.33,58.35,12
20180501|2018-02-14 05:00,14,58.35,58.38,58.33,58.33,6
20180501|2018-02-14 05:30,14,58.3,58.41,58.26,58.41,7
20180501|2018-02-14 06:00,14,58.43,58.45,58.41,58.41,34
20180501|2018-02-14 06:30,14,58.37,58.38,58.31,58.31,12
20180501|2018-02-14 07:00,14,58.29,58.36,58.25,58.36,25
20180501|2018-02-14 07:30,14,58.34,58.34,57.88,58.23,559
20180501|2018-02-14 08:00,14,58.2,58.27,57.99,58.07,90
20180501|2018-02-14 08:30,14,58.01,58.15,57.88,58.05,291
20180501|2018-02-14 09:00,14,58.06,58.45,57.99,58.33,250
20180501|2018-02-14 09:30,14,58.34,59.46,58.11,58.99,1993
20180501|2018-02-14 10:00,14,59,59.17,58.67,59.12,633
20180501|2018-02-14 10:30,14,59.11,59.36,59.02,59.08,299
20180501|2018-02-14 11:00,14,59.07,59.15,58.98,59.15,110
20180501|2018-02-14 11:30,14,59.14,59.3,59.12,59.25,633
20180501|2018-02-14 12:00,14,59.25,59.77,59.23,59.73,635
20180501|2018-02-14 12:30,14,59.79,59.97,59.58,59.91,318
20180501|2018-02-14 13:00,14,59.93,60.3,59.93,60.25,463
20180501|2018-02-14 13:30,14,60.21,60.51,60.19,60.43,166
20180501|2018-02-14 14:00,14,60.43,60.44,60.39,60.4,16
20180501|2018-02-14 14:30,14,60.41,60.41,60.31,60.32,95
20180501|2018-02-14 15:00,14,60.29,60.3,60.29,60.3,3
20180501|2018-02-14 15:30,14,60.35,60.4,60.33,60.4,14
20180501|2018-02-14 19:00,15,60.46,60.65,60.46,60.63,24
20180501|2018-02-14 19:30,15,60.63,60.73,60.57,60.7,16
20180501|2018-02-14 20:00,15,60.7,60.8,60.68,60.79,10
20180501|2018-02-14 20:30,15,60.84,60.92,60.84,60.86,54
20180501|2018-02-14 21:00,15,60.88,60.91,60.88,60.91,5
20180501|2018-02-14 21:30,15,60.96,60.96,60.92,60.93,29
20180501|2018-02-14 22:00,15,60.97,61.01,60.97,60.98,11
20180501|2018-02-14 22:30,15,60.9,60.9,60.78,60.89,31
20180501|2018-02-14 23:00,15,60.88,60.91,60.85,60.89,12
20180501|2018-02-14 23:30,15,60.96,61.09,60.96,61.06,18
20180501|2018-02-15 00:00,15,61.04,61.1,60.99,61.09,6
20180501|2018-02-15 00:30,15,61.11,61.15,61.05,61.07,61
20180501|2018-02-15 01:00,15,61.01,61.13,60.93,61.13,42
20180501|2018-02-15 01:30,15,61.03,61.05,60.94,60.95,63
20180501|2018-02-15 02:00,15,60.93,60.94,60.77,60.77,46
20180501|2018-02-15 02:30,15,60.75,60.82,60.6,60.79,58
20180501|2018-02-15 03:00,15,60.74,60.74,60.54,60.56,102
20180501|2018-02-15 03:30,15,60.52,60.84,60.46,60.77,140
20180501|2018-02-15 04:00,15,60.75,60.78,60.58,60.62,14
20180501|2018-02-15 04:30,15,60.56,60.61,60.5,60.59,10
20180501|2018-02-15 05:00,15,60.57,60.57,60.4,60.42,74
20180501|2018-02-15 05:30,15,60.38,60.41,60.09,60.13,136
20180501|2018-02-15 06:00,15,60.09,60.23,60,60,140
20180501|2018-02-15 06:30,15,59.98,60.23,59.94,60.17,110
20180501|2018-02-15 07:00,15,60.16,60.25,59.97,60.01,152
20180501|2018-02-15 07:30,15,60,60.12,59.88,59.92,200
20180501|2018-02-15 08:00,15,59.91,59.93,59.73,59.85,211
20180501|2018-02-15 08:30,15,59.81,60.16,59.61,60.12,339
20180501|2018-02-15 09:00,15,60.08,60.16,59.65,59.89,284
20180501|2018-02-15 09:30,15,59.86,59.86,59.46,59.49,419
20180501|2018-02-15 10:00,15,59.47,59.94,59.31,59.91,343
20180501|2018-02-15 10:30,15,59.93,60.27,59.71,60.16,284
20180501|2018-02-15 11:00,15,60.22,60.5,60.1,60.34,410
20180501|2018-02-15 11:30,15,60.33,60.69,60.23,60.67,284
20180501|2018-02-15 12:00,15,60.68,60.85,60.44,60.46,251
20180501|2018-02-15 12:30,15,60.44,60.53,60.27,60.39,186
20180501|2018-02-15 13:00,15,60.36,60.79,60.35,60.79,435
20180501|2018-02-15 13:30,15,60.79,60.95,60.78,60.9,134
20180501|2018-02-15 14:00,15,60.89,61.04,60.89,60.98,169
20180501|2018-02-15 14:30,15,61.01,61.03,60.92,60.94,32
20180501|2018-02-15 15:00,15,60.94,60.95,60.85,60.85,24
20180501|2018-02-15 15:30,15,60.87,60.94,60.85,60.88,22
20180501|2018-02-15 19:00,16,60.94,61,60.94,60.98,13
20180501|2018-02-15 19:30,16,60.97,61.02,60.94,61.02,13
20180501|2018-02-15 20:00,16,60.99,61.02,60.99,61.02,3
20180501|2018-02-15 20:30,16,61.03,61.2,61.03,61.16,78
20180501|2018-02-15 21:00,16,61.19,61.28,61.16,61.28,10
20180501|2018-02-15 21:30,16,61.21,61.21,61.2,61.2,2
20180501|2018-02-15 22:00,16,61.17,61.17,61.17,61.17,1
20180501|2018-02-15 22:30,16,61.1,61.1,61.09,61.09,2
20180501|2018-02-15 23:00,16,61.13,61.21,61.13,61.21,4
20180501|2018-02-15 23:30,16,61.19,61.21,61.19,61.2,18
20180501|2018-02-16 00:00,16,61.15,61.15,61.13,61.15,3
20180501|2018-02-16 00:30,16,61.15,61.15,61,61,4
20180501|2018-02-16 01:00,16,61.04,61.04,60.95,60.97,20
20180501|2018-02-16 01:30,16,60.95,61.06,60.93,61.06,4
20180501|2018-02-16 02:00,16,61.11,61.36,61.09,61.25,199
20180501|2018-02-16 02:30,16,61.22,61.33,61.11,61.18,83
20180501|2018-02-16 03:00,16,61.2,61.36,61.2,61.26,26
20180501|2018-02-16 03:30,16,61.21,61.35,61.16,61.16,40
20180501|2018-02-16 04:00,16,61.15,61.19,61.02,61.02,44
20180501|2018-02-16 04:30,16,61.02,61.07,60.9,60.91,11
20180501|2018-02-16 05:00,16,60.91,61,60.9,60.98,41
20180501|2018-02-16 05:30,16,60.97,61.04,60.9,61.02,38
20180501|2018-02-16 06:00,16,61,61,60.81,60.88,33
20180501|2018-02-16 06:30,16,60.91,61.15,60.91,61.15,67
20180501|2018-02-16 07:00,16,61.16,61.16,60.91,60.93,60
20180501|2018-02-16 07:30,16,60.96,61.02,60.81,60.94,106
20180501|2018-02-16 08:00,16,60.9,60.9,60.55,60.63,339
20180501|2018-02-16 08:30,16,60.64,60.87,60.53,60.64,359
20180501|2018-02-16 09:00,16,60.71,60.71,60.43,60.52,163
20180501|2018-02-16 09:30,16,60.54,60.79,60.54,60.58,293
20180501|2018-02-16 10:00,16,60.64,61.27,60.64,61.07,494
20180501|2018-02-16 10:30,16,61.08,61.47,61.05,61.38,392
20180501|2018-02-16 11:00,16,61.38,61.41,61.21,61.27,94
20180501|2018-02-16 11:30,16,61.35,61.51,61.23,61.28,91
20180501|2018-02-16 12:00,16,61.3,61.3,61.09,61.22,81
20180501|2018-02-16 12:30,16,61.16,61.34,60.88,60.9,208
20180501|2018-02-16 13:00,16,60.92,61.3,60.89,61.26,393
20180501|2018-02-16 13:30,16,61.26,61.37,61.15,61.2,314
20180501|2018-02-16 14:00,16,61.2,61.2,61.12,61.17,34
20180501|2018-02-16 14:30,16,61.17,61.22,61.14,61.18,34
20180501|2018-02-16 15:00,16,61.18,61.19,61.16,61.16,14
20180501|2018-02-16 15:30,16,61.18,61.21,61.14,61.18,34
20180501|2018-02-18 17:30,19,61.28,61.31,61.28,61.31,2
20180501|2018-02-18 18:00,19,61.35,61.35,61.35,61.35,1
20180501|2018-02-18 18:30,19,61.46,61.85,61.46,61.85,10
20180501|2018-02-18 19:00,19,61.83,61.93,61.83,61.86,11
20180501|2018-02-18 19:30,19,61.83,61.88,61.8,61.88,8
20180501|2018-02-18 20:00,19,61.95,61.95,61.8,61.8,14
20180501|2018-02-18 20:30,19,61.83,61.89,61.8,61.82,27
20180501|2018-02-18 21:00,19,61.84,61.91,61.84,61.91,10
20180501|2018-02-18 21:30,19,61.9,61.97,61.9,61.95,5
20180501|2018-02-18 22:00,19,61.95,61.95,61.95,61.95,1
20180501|2018-02-18 22:30,19,62,62,62,62,2
20180501|2018-02-18 23:00,19,61.93,61.96,61.93,61.96,2
20180501|2018-02-18 23:30,19,61.93,61.93,61.89,61.89,3
20180501|2018-02-19 00:00,19,61.91,61.91,61.89,61.89,3
20180501|2018-02-19 00:30,19,61.87,61.87,61.87,61.87,1
20180501|2018-02-19 01:00,19,61.87,61.87,61.76,61.76,12
20180501|2018-02-19 01:30,19,61.77,61.77,61.73,61.74,27
20180501|2018-02-19 02:00,19,61.68,61.76,61.61,61.76,54
20180501|2018-02-19 02:30,19,61.7,61.74,61.68,61.73,52
20180501|2018-02-19 03:00,19,61.75,61.79,61.66,61.66,52
20180501|2018-02-19 03:30,19,61.59,61.64,61.55,61.64,15
20180501|2018-02-19 04:00,19,61.63,61.71,61.61,61.68,35
20180501|2018-02-19 04:30,19,61.74,61.84,61.74,61.84,8
20180501|2018-02-19 05:00,19,61.76,61.76,61.72,61.76,12
20180501|2018-02-19 05:30,19,61.77,61.77,61.69,61.69,3
20180501|2018-02-19 06:00,19,61.79,61.79,61.75,61.75,51
20180501|2018-02-19 06:30,19,61.66,61.69,61.6,61.6,15
20180501|2018-02-19 07:00,19,61.63,61.69,61.63,61.65,27
20180501|2018-02-19 07:30,19,61.6,61.7,61.6,61.67,9
20180501|2018-02-19 08:00,19,61.66,61.81,61.6,61.79,75
20180501|2018-02-19 08:30,19,61.74,61.74,61.56,61.68,71
20180501|2018-02-19 09:00,19,61.64,61.72,61.63,61.63,25
20180501|2018-02-19 09:30,19,61.62,62.12,61.62,61.95,196
20180501|2018-02-19 10:00,19,61.99,62.13,61.88,62.05,143
20180501|2018-02-19 10:30,19,62.05,62.05,61.93,62.03,174
20180501|2018-02-19 11:00,19,62.04,62.04,61.9,61.91,69
20180501|2018-02-19 11:30,19,61.95,62.07,61.82,62.06,48
20180501|2018-02-19 12:00,19,62.05,62.2,62.05,62.11,51
20180501|2018-02-19 12:30,19,62.05,62.05,61.99,61.99,4
20180501|2018-02-19 13:00,19,61.98,61.98,61.96,61.97,6
20180501|2018-02-19 13:30,19,61.98,61.99,61.97,61.97,5
20180501|2018-02-19 14:00,19,61.96,61.98,61.96,61.98,2
20180501|2018-02-19 14:30,19,61.93,61.98,61.93,61.98,3
20180501|2018-02-19 15:00,19,62,62,62,62,2
20180501|2018-02-19 19:00,20,62.11,62.11,61.86,61.95,18
20180501|2018-02-19 19:30,20,61.81,61.9,61.66,61.75,23
20180501|2018-02-19 20:00,20,61.69,61.71,61.63,61.71,10
20180501|2018-02-19 20:30,20,61.85,61.85,61.85,61.85,1
20180501|2018-02-19 21:00,20,61.85,61.85,61.84,61.85,6
20180501|2018-02-19 21:30,20,61.8,61.8,61.8,61.8,1
20180501|2018-02-19 22:00,20,61.88,61.88,61.85,61.87,7
20180501|2018-02-19 22:30,20,61.93,61.94,61.93,61.94,4
20180501|2018-02-19 23:00,20,61.86,61.86,61.86,61.86,1
20180501|2018-02-19 23:30,20,61.84,61.85,61.84,61.85,2
20180501|2018-02-20 00:00,20,61.86,61.88,61.86,61.88,2
20180501|2018-02-20 00:30,20,61.87,61.92,61.87,61.87,61
20180501|2018-02-20 01:00,20,61.9,61.96,61.9,61.94,6
20180501|2018-02-20 01:30,20,61.86,61.88,61.82,61.82,24
20180501|2018-02-20 02:00,20,61.7,61.85,61.7,61.78,32
20180501|2018-02-20 02:30,20,61.73,61.84,61.7,61.84,71
20180501|2018-02-20 03:00,20,61.81,61.91,61.7,61.7,71
20180501|2018-02-20 03:30,20,61.69,61.72,61.61,61.65,23
20180501|2018-02-20 04:00,20,61.66,61.66,61.46,61.49,35
20180501|2018-02-20 04:30,20,61.4,61.5,61.4,61.5,5
20180501|2018-02-20 05:00,20,61.37,61.49,61.35,61.47,46
20180501|2018-02-20 05:30,20,61.44,61.67,61.43,61.66,21
20180501|2018-02-20 06:00,20,61.73,61.77,61.57,61.64,31
20180501|2018-02-20 06:30,20,61.68,61.75,61.64,61.68,12
20180501|2018-02-20 07:00,20,61.62,61.62,61.53,61.59,37
20180501|2018-02-20 07:30,20,61.52,61.54,61.28,61.29,168
20180501|2018-02-20 08:00,20,61.31,61.53,61.31,61.42,209
20180501|2018-02-20 08:30,20,61.42,61.64,61.24,61.32,195
20180501|2018-02-20 09:00,20,61.27,61.59,61.24,61.49,209
20180501|2018-02-20 09:30,20,61.47,61.5,61.19,61.49,386
20180501|2018-02-20 10:00,20,61.52,61.55,61.26,61.43,113
20180501|2018-02-20 10:30,20,61.43,62.02,61.41,61.92,763
20180501|2018-02-20 11:00,20,61.89,62.16,61.88,61.94,225
20180501|2018-02-20 11:30,20,61.94,61.94,61.82,61.87,116
20180501|2018-02-20 12:00,20,61.85,61.85,61.54,61.61,130
20180501|2018-02-20 12:30,20,61.65,61.8,61.63,61.72,82
20180501|2018-02-20 13:00,20,61.76,61.83,61.47,61.61,244
20180501|2018-02-20 13:30,20,61.58,61.6,61.37,61.37,129
20180501|2018-02-20 14:00,20,61.43,61.43,61.31,61.36,48
20180501|2018-02-20 14:30,20,61.32,61.43,61.32,61.43,8
20180501|2018-02-20 15:00,20,61.39,61.42,61.39,61.42,5
20180501|2018-02-20 15:30,20,61.43,61.43,61.31,61.31,21
20180501|2018-02-20 16:00,20,61.39,61.39,61.29,61.29,8
20180501|2018-02-20 16:30,20,61.38,61.39,61.38,61.39,2
20180501|2018-02-20 19:00,21,61.25,61.25,61.01,61.12,35
20180501|2018-02-20 19:30,21,61.15,61.15,61.05,61.07,10
20180501|2018-02-20 20:00,21,61.13,61.14,61.13,61.13,4
20180501|2018-02-20 20:30,21,61.11,61.14,61.11,61.14,8
20180501|2018-02-20 21:00,21,61.04,61.04,61,61,54
20180501|2018-02-20 21:30,21,60.95,60.95,60.95,60.95,1
20180501|2018-02-20 22:00,21,60.93,60.94,60.91,60.91,98
20180501|2018-02-20 22:30,21,60.84,60.9,60.84,60.9,4
20180501|2018-02-20 23:00,21,60.83,60.87,60.83,60.86,8
20180501|2018-02-20 23:30,21,60.94,60.94,60.91,60.92,4
20180501|2018-02-21 00:00,21,60.95,61.01,60.95,61,80
20180501|2018-02-21 00:30,21,61,61,60.96,60.96,9
20180501|2018-02-21 01:00,21,61.07,61.1,61.04,61.1,15
20180501|2018-02-21 01:30,21,60.94,60.96,60.94,60.96,18
20180501|2018-02-21 02:00,21,61.01,61.01,60.76,60.76,60
20180501|2018-02-21 02:30,21,60.74,60.86,60.74,60.84,66
20180501|2018-02-21 03:00,21,60.85,60.98,60.85,60.98,18
20180501|2018-02-21 03:30,21,60.99,61.02,60.9,61.02,71
20180501|2018-02-21 04:00,21,60.83,61,60.81,61,32
20180501|2018-02-21 04:30,21,61.01,61.12,61,61.09,35
20180501|2018-02-21 05:00,21,61.09,61.18,61.03,61.12,73
20180501|2018-02-21 05:30,21,61.11,61.17,61.07,61.15,159
20180501|2018-02-21 06:00,21,61.19,61.31,61.19,61.27,62
20180501|2018-02-21 06:30,21,61.23,61.23,61.21,61.22,5
20180501|2018-02-21 07:00,21,61.2,61.38,61.17,61.37,85
20180501|2018-02-21 07:30,21,61.29,61.29,61.1,61.14,52
20180501|2018-02-21 08:00,21,61.15,61.22,61,61.1,128
20180501|2018-02-21 08:30,21,61.08,61.46,60.95,61.26,484
20180501|2018-02-21 09:00,21,61.26,61.34,61.17,61.23,114
20180501|2018-02-21 09:30,21,61.22,61.57,61.17,61.45,243
20180501|2018-02-21 10:00,21,61.48,61.48,61.27,61.42,87
20180501|2018-02-21 10:30,21,61.44,61.47,61.2,61.26,71
20180501|2018-02-21 11:00,21,61.31,61.49,61.31,61.39,239
20180501|2018-02-21 11:30,21,61.4,61.4,61.35,61.4,17
20180501|2018-02-21 12:00,21,61.37,61.4,61.31,61.4,9
20180501|2018-02-21 12:30,21,61.4,61.45,61.27,61.4,53
20180501|2018-02-21 13:00,21,61.33,61.68,61.33,61.46,310
20180501|2018-02-21 13:30,21,61.44,61.44,61.01,61.09,102
20180501|2018-02-21 14:00,21,61.02,61.08,60.94,61.08,71
20180501|2018-02-21 14:30,21,61.11,61.13,60.94,60.94,159
20180501|2018-02-21 15:00,21,60.94,60.99,60.94,60.94,108
20180501|2018-02-21 15:30,21,60.96,61.2,60.94,61.18,113
20180501|2018-02-21 19:00,22,60.96,61.05,60.94,60.94,62
20180501|2018-02-21 19:30,22,60.94,60.94,60.62,60.79,171
20180501|2018-02-21 20:00,22,60.85,60.86,60.83,60.84,9
20180501|2018-02-21 20:30,22,60.82,60.82,60.82,60.82,1
20180501|2018-02-21 22:00,22,60.91,60.91,60.91,60.91,1
20180501|2018-02-21 22:30,22,60.88,60.89,60.88,60.89,3
20180501|2018-02-21 23:30,22,60.91,60.99,60.91,60.99,16
20180501|2018-02-22 00:00,22,60.98,61.01,60.98,61.01,38
20180501|2018-02-22 01:00,22,60.95,60.97,60.86,60.86,17
20180501|2018-02-22 01:30,22,60.84,60.98,60.84,60.96,15
20180501|2018-02-22 02:00,22,60.91,60.91,60.84,60.87,30
20180501|2018-02-22 02:30,22,60.89,61.04,60.89,60.99,53
20180501|2018-02-22 03:00,22,60.96,61.01,60.93,61.01,10
20180501|2018-02-22 03:30,22,60.99,61.15,60.99,61.13,36
20180501|2018-02-22 04:00,22,61.21,61.21,61.16,61.16,8
20180501|2018-02-22 04:30,22,61.2,61.2,61.1,61.16,64
20180501|2018-02-22 05:00,22,61.13,61.32,61.08,61.29,58
20180501|2018-02-22 05:30,22,61.26,61.27,61.25,61.26,9
20180501|2018-02-22 06:00,22,61.35,61.4,61.28,61.28,41
20180501|2018-02-22 06:30,22,61.32,61.33,61.23,61.24,8
20180501|2018-02-22 07:00,22,61.3,61.43,61.3,61.4,108
20180501|2018-02-22 07:30,22,61.35,61.53,61.34,61.52,241
20180501|2018-02-22 08:00,22,61.56,61.87,61.56,61.69,388
20180501|2018-02-22 08:30,22,61.77,61.94,61.64,61.66,134
20180501|2018-02-22 09:00,22,61.67,61.85,61.6,61.68,98
20180501|2018-02-22 09:30,22,61.69,61.7,61.42,61.46,114
20180501|2018-02-22 10:00,22,61.54,62.64,61.54,62.54,1455
20180501|2018-02-22 10:30,22,62.58,62.64,62.35,62.52,305
20180501|2018-02-22 11:00,22,62.54,62.87,62.44,62.79,358
20180501|2018-02-22 11:30,22,62.81,62.84,62.54,62.56,211
20180501|2018-02-22 12:00,22,62.55,62.59,62.42,62.49,127
20180501|2018-02-22 12:30,22,62.45,62.59,62.37,62.58,186
20180501|2018-02-22 13:00,22,62.58,62.63,62.39,62.57,275
20180501|2018-02-22 13:30,22,62.5,62.53,62.47,62.47,48
20180501|2018-02-22 14:00,22,62.49,62.49,62.4,62.47,10
20180501|2018-02-22 14:30,22,62.43,62.45,62.43,62.44,4
20180501|2018-02-22 15:00,22,62.52,62.53,62.52,62.53,4
20180501|2018-02-22 15:30,22,62.54,62.54,62.4,62.42,44
20180501|2018-02-22 16:00,22,62.47,62.49,62.47,62.49,3
20180501|2018-02-22 19:00,23,62.51,62.51,62.48,62.49,10
20180501|2018-02-22 19:30,23,62.48,62.67,62.48,62.67,6
20180501|2018-02-22 20:00,23,62.69,62.71,62.68,62.68,5
20180501|2018-02-22 20:30,23,62.7,62.7,62.65,62.65,9
20180501|2018-02-22 23:00,23,62.51,62.51,62.51,62.51,3
20180501|2018-02-22 23:30,23,62.53,62.53,62.53,62.53,1
20180501|2018-02-23 00:30,23,62.63,62.63,62.6,62.6,10
20180501|2018-02-23 01:00,23,62.55,62.55,62.48,62.49,57
20180501|2018-02-23 01:30,23,62.57,62.58,62.57,62.58,2
20180501|2018-02-23 02:00,23,62.52,62.54,62.49,62.49,10
20180501|2018-02-23 02:30,23,62.43,62.5,62.43,62.49,10
20180501|2018-02-23 03:00,23,62.41,62.41,62.31,62.32,22
20180501|2018-02-23 03:30,23,62.33,62.38,62.32,62.37,51
20180501|2018-02-23 04:00,23,62.31,62.34,62.27,62.28,32
20180501|2018-02-23 04:30,23,62.26,62.26,62.18,62.24,40
20180501|2018-02-23 05:00,23,62.19,62.3,62.17,62.3,59
20180501|2018-02-23 05:30,23,62.29,62.4,62.29,62.4,37
20180501|2018-02-23 06:00,23,62.44,62.57,62.43,62.51,36
20180501|2018-02-23 06:30,23,62.5,62.56,62.44,62.55,45
20180501|2018-02-23 07:00,23,62.55,62.61,62.48,62.48,84
20180501|2018-02-23 07:30,23,62.52,62.56,62.42,62.42,44
20180501|2018-02-23 08:00,23,62.42,62.73,62.42,62.55,196
20180501|2018-02-23 08:30,23,62.55,62.78,62.48,62.66,172
20180501|2018-02-23 09:00,23,62.76,63.06,62.68,63.03,205
20180501|2018-02-23 09:30,23,63.01,63.13,62.98,63.09,279
20180501|2018-02-23 10:00,23,63.11,63.22,62.98,63.16,315
20180501|2018-02-23 10:30,23,63.18,63.49,63.16,63.49,836
20180501|2018-02-23 11:00,23,63.51,63.54,63.35,63.35,128
20180501|2018-02-23 11:30,23,63.44,63.45,63.36,63.41,173
20180501|2018-02-23 12:00,23,63.41,63.41,63.16,63.31,175
20180501|2018-02-23 12:30,23,63.34,63.36,63.25,63.32,35
20180501|2018-02-23 13:00,23,63.34,63.46,63.18,63.42,209
20180501|2018-02-23 13:30,23,63.42,63.44,63.37,63.39,154
20180501|2018-02-23 14:00,23,63.42,63.43,63.42,63.43,13
20180501|2018-02-23 14:30,23,63.38,63.4,63.38,63.38,17
20180501|2018-02-23 15:00,23,63.38,63.4,63.38,63.38,53
20180501|2018-02-23 15:30,23,63.38,63.43,63.38,63.41,124
20180501|2018-02-25 17:00,26,63.43,63.43,63.42,63.42,8
20180501|2018-02-25 18:00,26,63.39,63.39,63.39,63.39,1
20180501|2018-02-25 19:00,26,63.33,63.36,63.33,63.36,4
20180501|2018-02-25 19:30,26,63.39,63.4,63.39,63.39,8
20180501|2018-02-25 20:00,26,63.41,63.62,63.41,63.6,86
20180501|2018-02-25 20:30,26,63.62,63.74,63.62,63.7,170
20180501|2018-02-25 21:30,26,63.6,63.6,63.6,63.6,3
20180501|2018-02-25 22:00,26,63.61,63.61,63.61,63.61,1
20180501|2018-02-26 00:00,26,63.65,63.68,63.65,63.67,6
20180501|2018-02-26 00:30,26,63.67,63.67,63.59,63.6,133
20180501|2018-02-26 01:00,26,63.58,63.58,63.45,63.54,115
20180501|2018-02-26 01:30,26,63.49,63.49,63.49,63.49,3
20180501|2018-02-26 02:00,26,63.42,63.56,63.4,63.52,13
20180501|2018-02-26 02:30,26,63.45,63.45,63.33,63.33,46
20180501|2018-02-26 03:00,26,63.29,63.33,63.2,63.2,61
20180501|2018-02-26 03:30,26,63.27,63.4,63.27,63.31,27
20180501|2018-02-26 04:00,26,63.33,63.46,63.33,63.4,21
20180501|2018-02-26 04:30,26,63.41,63.42,63.4,63.42,31
20180501|2018-02-26 05:00,26,63.44,63.47,63.31,63.31,33
20180501|2018-02-26 05:30,26,63.37,63.37,63.29,63.29,21
20180501|2018-02-26 06:00,26,63.26,63.26,63.21,63.25,21
20180501|2018-02-26 06:30,26,63.32,63.37,63.32,63.36,6
20180501|2018-02-26 07:00,26,63.39,63.5,63.13,63.21,242
20180501|2018-02-26 07:30,26,63.18,63.23,63.05,63.08,77
20180501|2018-02-26 08:00,26,63.1,63.3,63.1,63.23,81
20180501|2018-02-26 08:30,26,63.04,63.21,62.95,63.04,144
20180501|2018-02-26 09:00,26,63.03,63.47,62.91,63.3,337
20180501|2018-02-26 09:30,26,63.37,63.45,63.25,63.3,153
20180501|2018-02-26 10:00,26,63.36,63.91,63.36,63.85,414
20180501|2018-02-26 10:30,26,63.86,63.98,63.75,63.84,316
20180501|2018-02-26 11:00,26,63.9,64.08,63.84,63.87,231
20180501|2018-02-26 11:30,26,63.92,63.99,63.82,63.97,68
20180501|2018-02-26 12:00,26,63.99,63.99,63.61,63.79,325
20180501|2018-02-26 12:30,26,63.81,63.87,63.75,63.82,36
20180501|2018-02-26 13:00,26,63.81,63.88,63.7,63.75,189
20180501|2018-02-26 13:30,26,63.73,63.74,63.68,63.71,8
20180501|2018-02-26 14:00,26,63.74,63.77,63.74,63.77,4
20180501|2018-02-26 14:30,26,63.77,63.83,63.77,63.82,31
20180501|2018-02-26 15:00,26,63.89,63.89,63.87,63.87,15
20180501|2018-02-26 15:30,26,63.86,63.86,63.77,63.79,72
20180501|2018-02-26 16:30,26,63.84,63.84,63.84,63.84,1
20180501|2018-02-26 19:00,27,63.9,63.9,63.79,63.79,33
20180501|2018-02-26 19:30,27,63.8,63.8,63.8,63.8,2
20180501|2018-02-26 20:30,27,63.75,63.75,63.74,63.74,2
20180501|2018-02-26 21:00,27,63.71,63.71,63.68,63.68,5
20180501|2018-02-26 22:00,27,63.66,63.68,63.63,63.63,36
20180501|2018-02-26 22:30,27,63.58,63.58,63.53,63.56,18
20180501|2018-02-26 23:00,27,63.58,63.58,63.58,63.58,1
20180501|2018-02-26 23:30,27,63.66,63.66,63.66,63.66,1
20180501|2018-02-27 00:00,27,63.64,63.64,63.63,63.63,7
20180501|2018-02-27 00:30,27,63.72,63.72,63.65,63.68,10
20180501|2018-02-27 01:00,27,63.75,63.75,63.64,63.65,9
20180501|2018-02-27 01:30,27,63.62,63.64,63.56,63.56,42
20180501|2018-02-27 02:00,27,63.62,63.62,63.53,63.53,15
20180501|2018-02-27 02:30,27,63.52,63.6,63.51,63.59,60
20180501|2018-02-27 03:00,27,63.54,63.63,63.48,63.61,34
20180501|2018-02-27 03:30,27,63.57,63.57,63.49,63.56,51
20180501|2018-02-27 04:00,27,63.56,63.64,63.53,63.57,38
20180501|2018-02-27 04:30,27,63.58,63.61,63.58,63.61,15
20180501|2018-02-27 05:00,27,63.58,63.58,63.46,63.52,102
20180501|2018-02-27 05:30,27,63.51,63.51,63.46,63.46,20
20180501|2018-02-27 06:00,27,63.44,63.55,63.44,63.52,10
20180501|2018-02-27 06:30,27,63.51,63.64,63.51,63.64,23
20180501|2018-02-27 07:00,27,63.65,63.66,63.48,63.52,50
20180501|2018-02-27 07:30,27,63.46,63.61,63.39,63.49,249
20180501|2018-02-27 08:00,27,63.46,63.76,63.44,63.74,197
20180501|2018-02-27 08:30,27,63.72,63.74,63.51,63.55,66
20180501|2018-02-27 09:00,27,63.55,63.7,63.46,63.53,129
20180501|2018-02-27 09:30,27,63.53,63.53,63,63.2,1067
20180501|2018-02-27 10:00,27,63.12,63.46,63.12,63.18,395
20180501|2018-02-27 10:30,27,63.15,63.19,62.6,62.7,764
20180501|2018-02-27 11:00,27,62.71,62.86,62.71,62.84,111
20180501|2018-02-27 11:30,27,62.9,63.17,62.84,63.16,135
20180501|2018-02-27 12:00,27,63.17,63.17,63.07,63.08,32
20180501|2018-02-27 12:30,27,63.09,63.09,62.8,62.9,99
20180501|2018-02-27 13:00,27,62.89,62.95,62.71,62.89,321
20180501|2018-02-27 13:30,27,62.87,62.94,62.81,62.83,45
20180501|2018-02-27 14:00,27,62.78,62.8,62.76,62.76,11
20180501|2018-02-27 14:30,27,62.71,62.79,62.71,62.79,22
20180501|2018-02-27 15:00,27,62.81,62.85,62.77,62.83,19
20180501|2018-02-27 15:30,27,62.83,62.84,62.53,62.68,90
20180501|2018-02-27 16:30,27,62.71,62.71,62.65,62.7,36
20180501|2018-02-27 19:00,28,62.55,62.55,62.45,62.54,22
20180501|2018-02-27 19:30,28,62.53,62.57,62.53,62.53,5
20180501|2018-02-27 20:00,28,62.51,62.54,62.49,62.5,14
20180501|2018-02-27 20:30,28,62.51,62.54,62.51,62.53,9
20180501|2018-02-27 21:00,28,62.55,62.55,62.48,62.52,6
20180501|2018-02-27 21:30,28,62.48,62.51,62.48,62.51,2
20180501|2018-02-27 22:30,28,62.61,62.61,62.6,62.6,2
20180501|2018-02-27 23:00,28,62.55,62.55,62.54,62.54,2
20180501|2018-02-27 23:30,28,62.56,62.56,62.56,62.56,19
20180501|2018-02-28 00:00,28,62.52,62.53,62.52,62.53,11
20180501|2018-02-28 00:30,28,62.54,62.62,62.54,62.62,69
20180501|2018-02-28 01:00,28,62.64,62.72,62.64,62.72,73
20180501|2018-02-28 01:30,28,62.64,62.66,62.58,62.6,14
20180501|2018-02-28 02:00,28,62.67,62.67,62.61,62.61,14
20180501|2018-02-28 02:30,28,62.57,62.66,62.53,62.66,189
20180501|2018-02-28 03:00,28,62.72,62.79,62.71,62.78,97
20180501|2018-02-28 03:30,28,62.76,62.87,62.73,62.86,31
20180501|2018-02-28 04:00,28,62.86,62.93,62.85,62.92,53
20180501|2018-02-28 04:30,28,62.92,62.98,62.84,62.87,19
20180501|2018-02-28 05:00,28,62.87,62.88,62.79,62.79,11
20180501|2018-02-28 05:30,28,62.8,62.85,62.75,62.77,27
20180501|2018-02-28 06:00,28,62.75,62.8,62.71,62.73,7
20180501|2018-02-28 06:30,28,62.73,62.83,62.73,62.83,27
20180501|2018-02-28 07:00,28,62.85,62.86,62.79,62.82,36
20180501|2018-02-28 07:30,28,62.85,62.94,62.82,62.91,129
20180501|2018-02-28 08:00,28,62.94,63.14,62.93,63.08,128
20180501|2018-02-28 08:30,28,63.09,63.29,63.09,63.14,380
20180501|2018-02-28 09:00,28,63.12,63.13,62.78,62.87,175
20180501|2018-02-28 09:30,28,62.81,62.83,62.01,62.09,1808
20180501|2018-02-28 10:00,28,62.12,62.2,61.64,61.77,770
20180501|2018-02-28 10:30,28,61.78,61.96,61.67,61.95,616
20180501|2018-02-28 11:00,28,61.93,62.28,61.91,62.17,518
20180501|2018-02-28 11:30,28,62.15,62.77,62.05,62.59,662
20180501|2018-02-28 12:00,28,62.58,62.58,62.35,62.39,243
20180501|2018-02-28 12:30,28,62.38,62.38,62.13,62.33,147
20180501|2018-02-28 13:00,28,62.38,62.4,61.36,61.44,608
20180501|2018-02-28 13:30,28,61.44,61.67,61.44,61.54,514
20180501|2018-02-28 14:00,28,61.44,61.53,61.21,61.3,124
20180501|2018-02-28 14:30,28,61.42,61.44,61.27,61.31,46
20180501|2018-02-28 15:00,28,61.35,61.43,61.31,61.39,15
20180501|2018-02-28 15:30,28,61.35,61.36,61.31,61.32,54
20180501|2018-02-28 16:00,28,61.37,61.4,61.37,61.4,4
20180501|2018-02-28 16:30,28,61.38,61.41,61.38,61.41,9
20180501|2018-02-28 19:00,1,61.34,61.39,61.33,61.39,12
20180501|2018-02-28 19:30,1,61.42,61.45,61.42,61.45,12
20180501|2018-02-28 20:00,1,61.44,61.44,61.37,61.43,6
20180501|2018-02-28 20:30,1,61.46,61.49,61.46,61.49,4
20180501|2018-02-28 21:00,1,61.48,61.53,61.48,61.53,30
20180501|2018-02-28 22:00,1,61.5,61.5,61.49,61.49,3
20180501|2018-02-28 22:30,1,61.51,61.51,61.51,61.51,1
20180501|2018-02-28 23:00,1,61.5,61.5,61.5,61.5,2
20180501|2018-02-28 23:30,1,61.46,61.46,61.46,61.46,1
20180501|2018-03-01 00:00,1,61.43,61.43,61.41,61.43,19
20180501|2018-03-01 00:30,1,61.49,61.51,61.49,61.51,17
20180501|2018-03-01 01:00,1,61.54,61.59,61.49,61.49,128
20180501|2018-03-01 01:30,1,61.47,61.61,61.47,61.59,53
20180501|2018-03-01 02:00,1,61.51,61.58,61.5,61.56,136
20180501|2018-03-01 02:30,1,61.56,61.61,61.51,61.51,39
20180501|2018-03-01 03:00,1,61.43,61.63,61.42,61.51,51
20180501|2018-03-01 03:30,1,61.42,61.42,61.11,61.19,200
20180501|2018-03-01 04:00,1,61.27,61.28,61.08,61.12,112
20180501|2018-03-01 04:30,1,61.12,61.14,60.92,61,258
20180501|2018-03-01 05:00,1,60.99,61.09,60.99,61.09,40
20180501|2018-03-01 05:30,1,61.09,61.09,60.88,60.94,212
20180501|2018-03-01 06:00,1,61,61.07,60.91,60.92,206
20180501|2018-03-01 06:30,1,60.94,61.08,60.76,60.83,274
20180501|2018-03-01 07:00,1,60.87,60.98,60.81,60.97,114
20180501|2018-03-01 07:30,1,60.95,61.15,60.95,61.11,106
20180501|2018-03-01 08:00,1,61.1,61.2,60.77,60.78,567
20180501|2018-03-01 08:30,1,60.77,60.87,60.17,60.36,794
20180501|2018-03-01 09:00,1,60.3,60.5,60.02,60.29,704
20180501|2018-03-01 09:30,1,60.29,60.82,60.26,60.29,833
20180501|2018-03-01 10:00,1,60.31,60.71,60.19,60.61,407
20180501|2018-03-01 10:30,1,60.66,61.16,60.57,60.96,634
20180501|2018-03-01 11:00,1,60.96,60.96,60.65,60.74,331
20180501|2018-03-01 11:30,1,60.67,61.11,60.59,60.86,611
20180501|2018-03-01 12:00,1,60.86,60.87,60.61,60.84,248
20180501|2018-03-01 12:30,1,60.84,60.98,60.47,60.53,339
20180501|2018-03-01 13:00,1,60.55,60.89,60.37,60.8,500
20180501|2018-03-01 13:30,1,60.82,61.07,60.82,61.07,195
20180501|2018-03-01 14:00,1,61.05,61.34,61.04,61.27,67
20180501|2018-03-01 14:30,1,61.16,61.24,61.15,61.24,41
20180501|2018-03-01 15:00,1,61.22,61.23,61.15,61.15,8
20180501|2018-03-01 15:30,1,61.15,61.19,61.1,61.15,34
20180501|2018-03-01 16:30,1,61.14,61.14,61.14,61.14,1
20180501|2018-03-01 19:00,2,61.07,61.07,60.95,60.95,6
20180501|2018-03-01 19:30,2,60.93,60.93,60.93,60.93,1
20180501|2018-03-01 20:00,2,60.89,60.89,60.89,60.89,2
20180501|2018-03-01 20:30,2,60.81,60.84,60.77,60.77,10
20180501|2018-03-01 21:00,2,60.8,60.8,60.8,60.8,3
20180501|2018-03-01 22:30,2,60.8,60.81,60.8,60.81,5
20180501|2018-03-01 23:00,2,60.8,60.8,60.78,60.78,2
20180501|2018-03-01 23:30,2,60.81,60.89,60.81,60.86,4
20180501|2018-03-02 00:00,2,60.73,60.77,60.69,60.76,16
20180501|2018-03-02 00:30,2,60.75,60.75,60.71,60.71,4
20180501|2018-03-02 01:00,2,60.78,60.82,60.74,60.76,64
20180501|2018-03-02 01:30,2,60.73,60.73,60.61,60.62,68
20180501|2018-03-02 02:00,2,60.73,60.73,60.61,60.73,43
20180501|2018-03-02 02:30,2,60.71,60.79,60.6,60.6,29
20180501|2018-03-02 03:00,2,60.65,60.66,60.55,60.62,69
20180501|2018-03-02 03:30,2,60.63,60.65,60.55,60.55,23
20180501|2018-03-02 04:00,2,60.54,60.57,60.49,60.55,34
20180501|2018-03-02 04:30,2,60.62,60.62,60.55,60.55,5
20180501|2018-03-02 05:00,2,60.56,60.87,60.56,60.75,81
20180501|2018-03-02 05:30,2,60.7,60.71,60.43,60.48,58
20180501|2018-03-02 06:00,2,60.46,60.52,60.39,60.52,6
20180501|2018-03-02 06:30,2,60.54,60.76,60.43,60.44,295
20180501|2018-03-02 07:00,2,60.4,60.58,60.36,60.58,180
20180501|2018-03-02 07:30,2,60.61,60.75,60.52,60.68,105
20180501|2018-03-02 08:00,2,60.64,60.82,60.5,60.56,250
20180501|2018-03-02 08:30,2,60.58,60.58,60.27,60.37,528
20180501|2018-03-02 09:00,2,60.35,60.51,60.07,60.14,348
20180501|2018-03-02 09:30,2,60.12,60.38,60,60.21,311
20180501|2018-03-02 10:00,2,60.18,60.69,60.15,60.61,312
20180501|2018-03-02 10:30,2,60.64,61.12,60.61,61.06,711
20180501|2018-03-02 11:00,2,61.05,61.07,60.9,60.99,163
20180501|2018-03-02 11:30,2,60.97,61.13,60.88,60.99,106
20180501|2018-03-02 12:00,2,60.99,61.08,60.92,60.97,110
20180501|2018-03-02 12:30,2,60.92,61.32,60.82,61.16,548
20180501|2018-03-02 13:00,2,61.19,61.23,61,61.07,358
20180501|2018-03-02 13:30,2,61.07,61.07,60.96,61.07,92
20180501|2018-03-02 14:00,2,61.06,61.19,61.06,61.15,62
20180501|2018-03-02 14:30,2,61.22,61.3,61.22,61.27,30
20180501|2018-03-02 15:00,2,61.2,61.2,61.2,61.2,1
20180501|2018-03-02 15:30,2,61.24,61.39,61.24,61.26,101
20180501|2018-03-02 16:00,2,61.33,61.41,61.33,61.41,8
20180501|2018-03-04 17:00,5,61.45,61.54,61.3,61.53,85
20180501|2018-03-04 17:30,5,61.41,61.42,61.41,61.42,2
20180501|2018-03-04 18:00,5,61.45,61.45,61.45,61.45,2
20180501|2018-03-04 19:00,5,61.38,61.51,61.38,61.48,62
20180501|2018-03-04 19:30,5,61.51,61.51,61.4,61.4,7
20180501|2018-03-04 20:30,5,61.36,61.36,61.28,61.28,18
20180501|2018-03-04 21:00,5,61.3,61.35,61.3,61.35,13
20180501|2018-03-04 21:30,5,61.34,61.34,61.34,61.34,1
20180501|2018-03-04 22:00,5,61.33,61.33,61.33,61.33,1
20180501|2018-03-05 00:00,5,61.34,61.34,61.24,61.24,13
20180501|2018-03-05 00:30,5,61.25,61.27,61.19,61.23,87
20180501|2018-03-05 01:00,5,61.26,61.31,61.15,61.15,64
20180501|2018-03-05 01:30,5,61.16,61.25,61.16,61.23,39
20180501|2018-03-05 02:00,5,61.27,61.69,61.27,61.66,431
20180501|2018-03-05 02:30,5,61.67,61.78,61.57,61.64,142
20180501|2018-03-05 03:00,5,61.64,61.64,61.55,61.58,74
20180501|2018-03-05 03:30,5,61.61,61.63,61.5,61.5,67
20180501|2018-03-05 04:00,5,61.48,61.56,61.45,61.5,58
20180501|2018-03-05 04:30,5,61.52,61.52,61.43,61.43,24
20180501|2018-03-05 05:00,5,61.48,61.48,61.26,61.26,62
20180501|2018-03-05 05:30,5,61.26,61.26,61.01,61.01,170
20180501|2018-03-05 06:00,5,61.03,61.21,61.03,61.06,23
20180501|2018-03-05 06:30,5,61.07,61.11,61.02,61.02,26
20180501|2018-03-05 07:00,5,61.01,61.27,60.98,61.25,87
20180501|2018-03-05 07:30,5,61.21,61.21,61.03,61.07,95
20180501|2018-03-05 08:00,5,61.04,61.2,60.95,61.11,577
20180501|2018-03-05 08:30,5,61.11,61.32,61.02,61.28,211
20180501|2018-03-05 09:00,5,61.32,61.62,61.3,61.55,332
20180501|2018-03-05 09:30,5,61.59,62.12,61.5,62.08,949
20180501|2018-03-05 10:00,5,62.11,62.41,62.02,62.26,711
20180501|2018-03-05 10:30,5,62.28,62.6,62.23,62.5,436
20180501|2018-03-05 11:00,5,62.52,62.56,62.32,62.39,82
20180501|2018-03-05 11:30,5,62.41,62.42,62.3,62.41,119
20180501|2018-03-05 12:00,5,62.41,62.41,62.23,62.24,192
20180501|2018-03-05 12:30,5,62.25,62.38,62.17,62.27,127
20180501|2018-03-05 13:00,5,62.27,62.4,62.18,62.38,303
20180501|2018-03-05 13:30,5,62.37,62.49,62.34,62.47,64
20180501|2018-03-05 14:00,5,62.47,62.49,62.44,62.46,9
20180501|2018-03-05 14:30,5,62.48,62.48,62.39,62.41,7
20180501|2018-03-05 15:00,5,62.38,62.38,62.38,62.38,1
20180501|2018-03-05 15:30,5,62.43,62.45,62.4,62.45,30
20180501|2018-03-05 16:00,5,62.41,62.41,62.33,62.33,75
20180501|2018-03-05 16:30,5,62.38,62.38,62.38,62.38,1
20180501|2018-03-05 19:00,6,62.61,62.61,62.56,62.59,8
20180501|2018-03-05 19:30,6,62.52,62.53,62.49,62.49,11
20180501|2018-03-05 20:00,6,62.48,62.48,62.48,62.48,1
20180501|2018-03-05 20:30,6,62.43,62.45,62.43,62.45,2
20180501|2018-03-05 23:00,6,62.47,62.47,62.47,62.47,1
20180501|2018-03-05 23:30,6,62.54,62.54,62.5,62.5,3
20180501|2018-03-06 00:00,6,62.51,62.51,62.51,62.51,1
20180501|2018-03-06 01:00,6,62.48,62.49,62.48,62.49,3
20180501|2018-03-06 01:30,6,62.59,62.59,62.39,62.39,53
20180501|2018-03-06 02:00,6,62.39,62.41,62.3,62.33,54
20180501|2018-03-06 02:30,6,62.41,62.41,62.28,62.29,28
20180501|2018-03-06 03:00,6,62.38,62.38,62.24,62.3,32
20180501|2018-03-06 03:30,6,62.33,62.51,62.33,62.47,18
20180501|2018-03-06 04:00,6,62.47,62.54,62.41,62.41,19
20180501|2018-03-06 04:30,6,62.38,62.53,62.38,62.53,8
20180501|2018-03-06 05:00,6,62.54,62.73,62.52,62.67,108
20180501|2018-03-06 05:30,6,62.68,62.76,62.65,62.74,33
20180501|2018-03-06 06:00,6,62.77,62.99,62.76,62.89,47
20180501|2018-03-06 06:30,6,62.86,62.96,62.82,62.95,31
20180501|2018-03-06 07:00,6,62.94,63.04,62.87,62.88,57
20180501|2018-03-06 07:30,6,62.88,62.92,62.76,62.87,115
20180501|2018-03-06 08:00,6,62.87,62.9,62.44,62.54,393
20180501|2018-03-06 08:30,6,62.53,62.61,62.24,62.53,469
20180501|2018-03-06 09:00,6,62.5,62.6,62.29,62.48,272
20180501|2018-03-06 09:30,6,62.45,62.51,62.12,62.21,858
20180501|2018-03-06 10:00,6,62.2,62.39,62.04,62.08,1248
20180501|2018-03-06 10:30,6,62.11,62.35,62.04,62.34,361
20180501|2018-03-06 11:00,6,62.35,62.43,62.13,62.21,339
20180501|2018-03-06 11:30,6,62.2,62.44,62.2,62.38,120
20180501|2018-03-06 12:00,6,62.39,62.54,62.36,62.37,143
20180501|2018-03-06 12:30,6,62.38,62.48,62.27,62.31,191
20180501|2018-03-06 13:00,6,62.32,62.47,62.26,62.43,299
20180501|2018-03-06 13:30,6,62.44,62.52,62.4,62.4,52
20180501|2018-03-06 14:00,6,62.39,62.39,62.34,62.37,24
20180501|2018-03-06 14:30,6,62.4,62.4,62.28,62.29,32
20180501|2018-03-06 15:00,6,62.32,62.32,62.28,62.3,10
20180501|2018-03-06 15:30,6,62.28,62.28,62.09,62.23,475
20180501|2018-03-06 16:00,6,62.21,62.22,62.21,62.22,6
20180501|2018-03-06 16:30,6,62.16,62.16,62.16,62.16,1
20180501|2018-03-06 19:00,7,61.86,62.05,61.82,62.02,35
20180501|2018-03-06 19:30,7,62,62.04,61.97,61.97,12
20180501|2018-03-06 20:00,7,62.02,62.02,61.95,61.95,3
20180501|2018-03-06 20:30,7,61.97,61.97,61.95,61.97,4
20180501|2018-03-06 21:00,7,61.96,61.96,61.96,61.96,1
20180501|2018-03-06 21:30,7,61.95,61.95,61.95,61.95,2
20180501|2018-03-06 22:30,7,62.02,62.02,62.02,62.02,1
20180501|2018-03-06 23:00,7,61.97,61.97,61.94,61.94,2
20180501|2018-03-06 23:30,7,61.92,61.92,61.85,61.85,9
20180501|2018-03-07 00:00,7,61.88,61.88,61.88,61.88,1
20180501|2018-03-07 00:30,7,61.88,61.92,61.88,61.92,3
20180501|2018-03-07 01:00,7,61.86,61.86,61.86,61.86,1
20180501|2018-03-07 02:00,7,61.95,62,61.85,61.87,47
20180501|2018-03-07 02:30,7,61.87,61.87,61.64,61.7,86
20180501|2018-03-07 03:00,7,61.71,61.83,61.71,61.82,28
20180501|2018-03-07 03:30,7,61.82,61.82,61.69,61.71,39
20180501|2018-03-07 04:00,7,61.69,62.02,61.69,62.01,40
20180501|2018-03-07 04:30,7,62.03,62.11,62.01,62.03,24
20180501|2018-03-07 05:00,7,61.96,62.01,61.96,61.96,7
20180501|2018-03-07 05:30,7,61.99,62.01,61.89,61.9,40
20180501|2018-03-07 06:00,7,61.88,62.14,61.88,62.14,68
20180501|2018-03-07 06:30,7,62.13,62.23,62.08,62.21,42
20180501|2018-03-07 07:00,7,62.2,62.28,62.14,62.25,57
20180501|2018-03-07 07:30,7,62.26,62.28,62.17,62.25,36
20180501|2018-03-07 08:00,7,62.17,62.35,61.94,61.94,288
20180501|2018-03-07 08:30,7,61.94,62.14,61.67,61.67,207
20180501|2018-03-07 09:00,7,61.67,61.79,61.55,61.71,346
20180501|2018-03-07 09:30,7,61.73,62.46,61.73,62.37,1318
20180501|2018-03-07 10:00,7,62.41,62.42,61.77,61.9,647
20180501|2018-03-07 10:30,7,61.91,62.01,60.95,60.99,1019
20180501|2018-03-07 11:00,7,60.96,61.03,60.5,60.78,642
20180501|2018-03-07 11:30,7,60.75,60.84,60.61,60.77,364
20180501|2018-03-07 12:00,7,60.77,61.08,60.69,61.05,288
20180501|2018-03-07 12:30,7,61.04,61.12,60.91,60.97,423
20180501|2018-03-07 13:00,7,60.96,61.25,60.94,61.01,520
20180501|2018-03-07 13:30,7,61.02,61.11,61,61.05,65
20180501|2018-03-07 14:00,7,61.05,61.14,61.05,61.14,41
20180501|2018-03-07 14:30,7,61.09,61.24,61.09,61.24,14
20180501|2018-03-07 15:00,7,61.26,61.26,61.18,61.18,5
20180501|2018-03-07 15:30,7,61.21,61.24,61.21,61.24,39
20180501|2018-03-07 16:30,7,61.24,61.25,61.24,61.25,3
20180501|2018-03-07 19:00,8,61.23,61.25,61.19,61.19,12
20180501|2018-03-07 19:30,8,61.19,61.25,61.19,61.23,9
20180501|2018-03-07 20:00,8,61.19,61.23,61.16,61.16,346
20180501|2018-03-07 20:30,8,61.2,61.2,61.16,61.16,140
20180501|2018-03-07 21:00,8,61.16,61.2,61.14,61.2,120
20180501|2018-03-07 22:00,8,61.16,61.16,61.14,61.15,17
20180501|2018-03-07 22:30,8,61.14,61.15,61.14,61.14,181
20180501|2018-03-07 23:00,8,61.14,61.16,61.14,61.14,16
20180501|2018-03-07 23:30,8,61.14,61.14,61.05,61.05,25
20180501|2018-03-08 00:00,8,61.09,61.09,61.09,61.09,1
20180501|2018-03-08 00:30,8,61.11,61.11,61.11,61.11,1
20180501|2018-03-08 01:00,8,61.09,61.13,61.05,61.06,26
20180501|2018-03-08 01:30,8,61.08,61.08,61.02,61.04,7
20180501|2018-03-08 02:00,8,61.06,61.2,61.03,61.15,74
20180501|2018-03-08 02:30,8,61.14,61.17,61.04,61.08,56
20180501|2018-03-08 03:00,8,61.03,61.06,60.91,60.94,79
20180501|2018-03-08 03:30,8,60.94,60.95,60.89,60.95,26
20180501|2018-03-08 04:00,8,61.04,61.08,60.98,61.08,39
20180501|2018-03-08 04:30,8,61.08,61.08,61,61,23
20180501|2018-03-08 05:00,8,60.97,60.99,60.92,60.92,59
20180501|2018-03-08 05:30,8,60.87,60.93,60.84,60.88,284
20180501|2018-03-08 06:00,8,60.84,60.95,60.84,60.9,191
20180501|2018-03-08 06:30,8,60.92,60.99,60.83,60.96,152
20180501|2018-03-08 07:00,8,60.99,61.14,60.99,61.13,369
20180501|2018-03-08 07:30,8,61.13,61.13,60.99,61.06,166
20180501|2018-03-08 08:00,8,61.1,61.24,60.98,61.16,340
20180501|2018-03-08 08:30,8,61.06,61.12,60.62,60.66,1344
20180501|2018-03-08 09:00,8,60.67,60.69,60.44,60.49,1109
20180501|2018-03-08 09:30,8,60.45,60.46,60.13,60.23,1372
20180501|2018-03-08 10:00,8,60.23,60.71,60.22,60.49,598
20180501|2018-03-08 10:30,8,60.5,60.52,60.04,60.27,654
20180501|2018-03-08 11:00,8,60.25,60.52,60.22,60.42,228
20180501|2018-03-08 11:30,8,60.42,60.5,60.33,60.47,122
20180501|2018-03-08 12:00,8,60.42,60.54,60.29,60.31,133
20180501|2018-03-08 12:30,8,60.33,60.34,60.18,60.2,554
20180501|2018-03-08 13:00,8,60.18,60.18,59.92,60.11,984
20180501|2018-03-08 13:30,8,60.14,60.32,60.12,60.32,495
20180501|2018-03-08 14:00,8,60.33,60.33,60.23,60.28,64
20180501|2018-03-08 14:30,8,60.27,60.27,60.12,60.27,57
20180501|2018-03-08 15:00,8,60.27,60.27,60.25,60.25,4
20180501|2018-03-08 15:30,8,60.26,60.26,60.24,60.24,34
20180501|2018-03-08 19:00,9,60.4,60.43,60.4,60.43,2
20180501|2018-03-08 19:30,9,60.35,60.35,60.27,60.27,6
20180501|2018-03-08 20:00,9,60.26,60.26,60.2,60.2,13
20180501|2018-03-08 20:30,9,60.2,60.2,60.2,60.2,5
20180501|2018-03-08 21:00,9,60.19,60.2,60.09,60.13,25
20180501|2018-03-08 21:30,9,60.16,60.16,60.08,60.08,7
20180501|2018-03-08 22:30,9,60.19,60.2,60.19,60.2,2
20180501|2018-03-08 23:00,9,60.2,60.2,60.17,60.2,72
20180501|2018-03-08 23:30,9,60.2,60.21,60.2,60.21,6
20180501|2018-03-09 00:00,9,60.2,60.2,60.2,60.2,3
20180501|2018-03-09 01:00,9,60.18,60.25,60.18,60.21,207
20180501|2018-03-09 01:30,9,60.24,60.24,60.14,60.17,176
20180501|2018-03-09 02:00,9,60.16,60.3,60.15,60.17,111
20180501|2018-03-09 02:30,9,60.17,60.28,60.16,60.26,50
20180501|2018-03-09 03:00,9,60.25,60.39,60.24,60.35,45
20180501|2018-03-09 03:30,9,60.35,60.42,60.33,60.34,8
20180501|2018-03-09 04:00,9,60.26,60.4,60.26,60.37,24
20180501|2018-03-09 04:30,9,60.37,60.62,60.36,60.58,186
20180501|2018-03-09 05:00,9,60.55,60.55,60.48,60.49,118
20180501|2018-03-09 05:30,9,60.49,60.63,60.49,60.61,30
20180501|2018-03-09 06:00,9,60.58,60.58,60.53,60.53,91
20180501|2018-03-09 06:30,9,60.5,60.69,60.48,60.57,54
20180501|2018-03-09 07:00,9,60.59,60.67,60.49,60.58,81
20180501|2018-03-09 07:30,9,60.65,60.85,60.58,60.64,621
20180501|2018-03-09 08:00,9,60.61,61.03,60.53,60.93,225
20180501|2018-03-09 08:30,9,60.96,61.12,60.87,61.08,1519
20180501|2018-03-09 09:00,9,61.11,61.2,61.03,61.08,786
20180501|2018-03-09 09:30,9,61.06,61.13,60.94,61.04,235
20180501|2018-03-09 10:00,9,61.04,61.78,60.86,61.78,1410
20180501|2018-03-09 10:30,9,61.78,61.84,61.64,61.75,372
20180501|2018-03-09 11:00,9,61.77,61.77,61.57,61.65,188
20180501|2018-03-09 11:30,9,61.69,61.78,61.63,61.64,86
20180501|2018-03-09 12:00,9,61.66,61.77,61.6,61.61,126
20180501|2018-03-09 12:30,9,61.6,61.75,61.58,61.75,45
20180501|2018-03-09 13:00,9,61.77,61.98,61.7,61.93,521
20180501|2018-03-09 13:30,9,61.92,62,61.89,61.99,317
20180501|2018-03-09 14:00,9,61.97,61.99,61.9,61.91,218
20180501|2018-03-09 14:30,9,61.94,61.94,61.88,61.91,39
20180501|2018-03-09 15:00,9,61.91,61.97,61.9,61.94,44
20180501|2018-03-09 15:30,9,61.98,62.03,61.97,61.97,52
20180501|2018-03-09 16:00,9,61.96,61.98,61.96,61.98,11
20180501|2018-03-09 16:30,9,61.98,61.98,61.88,61.89,115
20180501|2018-03-11 17:00,12,62,62,61.97,62,5
20180501|2018-03-11 17:30,12,61.98,61.98,61.98,61.98,1
20180501|2018-03-11 18:00,12,61.97,62.06,61.97,62.06,4
20180501|2018-03-11 18:30,12,62.01,62.01,62.01,62.01,1
20180501|2018-03-11 19:00,12,62.07,62.07,62.07,62.07,1
20180501|2018-03-11 19:30,12,62.1,62.11,62.1,62.1,99
20180501|2018-03-11 20:00,12,62.09,62.2,62.09,62.19,27
20180501|2018-03-11 21:00,12,62.15,62.15,62.08,62.09,8
20180501|2018-03-11 21:30,12,62.04,62.04,62.02,62.02,3
20180501|2018-03-11 22:00,12,62.01,62.01,62.01,62.01,1
20180501|2018-03-11 22:30,12,62.04,62.04,62,62.02,8
20180501|2018-03-11 23:00,12,62,62,61.99,61.99,5
20180501|2018-03-11 23:30,12,61.94,61.95,61.94,61.95,2
20180501|2018-03-12 00:30,12,61.93,61.99,61.92,61.99,12
20180501|2018-03-12 01:00,12,61.97,61.97,61.97,61.97,1
20180501|2018-03-12 01:30,12,61.84,61.84,61.84,61.84,6
20180501|2018-03-12 02:00,12,61.84,61.89,61.8,61.85,10
20180501|2018-03-12 02:30,12,61.8,61.87,61.8,61.8,5
20180501|2018-03-12 03:00,12,61.76,61.77,61.67,61.67,15
20180501|2018-03-12 03:30,12,61.71,61.72,61.68,61.72,20
20180501|2018-03-12 04:00,12,61.74,61.74,61.62,61.65,61
20180501|2018-03-12 04:30,12,61.58,61.58,61.45,61.57,119
20180501|2018-03-12 05:00,12,61.54,61.62,61.54,61.59,28
20180501|2018-03-12 05:30,12,61.64,61.64,61.59,61.59,117
20180501|2018-03-12 06:00,12,61.55,61.72,61.53,61.66,17
20180501|2018-03-12 06:30,12,61.66,61.68,61.44,61.5,59
20180501|2018-03-12 07:00,12,61.48,61.57,61.38,61.38,277
20180501|2018-03-12 07:30,12,61.44,61.5,61.38,61.42,64
20180501|2018-03-12 08:00,12,61.43,61.61,61.32,61.58,239
20180501|2018-03-12 08:30,12,61.62,61.71,61.29,61.32,508
20180501|2018-03-12 09:00,12,61.33,61.35,61.18,61.28,930
20180501|2018-03-12 09:30,12,61.22,61.29,61.12,61.26,137
20180501|2018-03-12 10:00,12,61.26,61.26,60.66,60.7,500
20180501|2018-03-12 10:30,12,60.67,60.9,60.64,60.83,336
20180501|2018-03-12 11:00,12,60.79,61.17,60.79,61.15,361
20180501|2018-03-12 11:30,12,61.17,61.18,60.97,61.03,479
20180501|2018-03-12 12:00,12,61.03,61.17,61.03,61.11,41
20180501|2018-03-12 12:30,12,61.11,61.24,61.11,61.17,144
20180501|2018-03-12 13:00,12,61.21,61.39,61.15,61.37,493
20180501|2018-03-12 13:30,12,61.38,61.41,61.33,61.34,146
20180501|2018-03-12 14:00,12,61.32,61.33,61.28,61.29,60
20180501|2018-03-12 14:30,12,61.3,61.33,61.29,61.33,26
20180501|2018-03-12 15:00,12,61.34,61.34,61.31,61.31,11
20180501|2018-03-12 15:30,12,61.33,61.35,61.28,61.35,68
20180501|2018-03-12 16:00,12,61.35,61.35,61.35,61.35,7
20180501|2018-03-12 19:00,13,61.23,61.26,61.23,61.26,2
20180501|2018-03-12 19:30,13,61.15,61.15,61.15,61.15,1
20180501|2018-03-12 20:00,13,61.13,61.13,61.13,61.13,5
20180501|2018-03-12 20:30,13,61.13,61.21,61.13,61.18,178
20180501|2018-03-12 21:00,13,61.15,61.15,61.14,61.14,4
20180501|2018-03-12 21:30,13,61.13,61.16,61.13,61.16,62
20180501|2018-03-12 22:00,13,61.16,61.17,61.16,61.17,6
20180501|2018-03-12 22:30,13,61.21,61.21,61.17,61.19,6
20180501|2018-03-12 23:00,13,61.21,61.21,61.21,61.21,2
20180501|2018-03-12 23:30,13,61.18,61.18,61.16,61.18,9
20180501|2018-03-13 00:00,13,61.21,61.23,61.21,61.22,6
20180501|2018-03-13 00:30,13,61.22,61.3,61.22,61.29,74
20180501|2018-03-13 01:00,13,61.3,61.34,61.29,61.34,262
20180501|2018-03-13 01:30,13,61.3,61.3,61.29,61.29,3
20180501|2018-03-13 02:00,13,61.26,61.35,61.23,61.23,26
20180501|2018-03-13 02:30,13,61.25,61.25,61.12,61.15,104
20180501|2018-03-13 03:00,13,61.15,61.26,61.1,61.18,138
20180501|2018-03-13 03:30,13,61.2,61.21,61.1,61.19,91
20180501|2018-03-13 04:00,13,61.16,61.5,61.16,61.44,103
20180501|2018-03-13 04:30,13,61.42,61.52,61.41,61.52,19
20180501|2018-03-13 05:00,13,61.55,61.62,61.47,61.5,48
20180501|2018-03-13 05:30,13,61.5,61.5,61.43,61.43,4
20180501|2018-03-13 06:00,13,61.53,61.53,61.26,61.33,306
20180501|2018-03-13 06:30,13,61.34,61.37,61.23,61.25,19
20180501|2018-03-13 07:00,13,61.21,61.25,60.79,60.86,1036
20180501|2018-03-13 07:30,13,60.85,61.15,60.85,61.11,549
20180501|2018-03-13 08:00,13,61.08,61.14,60.89,61.09,275
20180501|2018-03-13 08:30,13,61.14,61.96,61,61.84,3019
20180501|2018-03-13 09:00,13,61.86,61.91,61.43,61.54,417
20180501|2018-03-13 09:30,13,61.53,61.56,60.31,60.32,2995
20180501|2018-03-13 10:00,13,60.31,60.55,60.3,60.51,379
20180501|2018-03-13 10:30,13,60.55,60.9,60.45,60.66,688
20180501|2018-03-13 11:00,13,60.66,60.75,60.45,60.53,729
20180501|2018-03-13 11:30,13,60.55,60.8,60.53,60.8,161
20180501|2018-03-13 12:00,13,60.8,60.81,60.66,60.67,122
20180501|2018-03-13 12:30,13,60.65,60.66,60.47,60.51,220
20180501|2018-03-13 13:00,13,60.51,60.78,60.35,60.76,653
20180501|2018-03-13 13:30,13,60.77,60.79,60.72,60.72,38
20180501|2018-03-13 14:00,13,60.6,60.6,60.54,60.59,66
20180501|2018-03-13 14:30,13,60.61,60.69,60.61,60.69,29
20180501|2018-03-13 15:00,13,60.71,60.89,60.67,60.81,86
20180501|2018-03-13 15:30,13,60.79,61,60.74,60.88,333
20180501|2018-03-13 16:00,13,60.93,60.93,60.93,60.93,2
20180501|2018-03-13 16:30,13,60.91,60.91,60.91,60.91,2
20180501|2018-03-13 19:00,14,60.91,60.91,60.82,60.86,14
20180501|2018-03-13 20:30,14,60.83,60.85,60.83,60.85,4
20180501|2018-03-13 21:00,14,60.77,60.86,60.77,60.86,16
20180501|2018-03-13 21:30,14,60.84,60.87,60.84,60.84,8
20180501|2018-03-13 22:00,14,60.84,60.84,60.83,60.83,2
20180501|2018-03-13 22:30,14,60.84,60.84,60.82,60.82,6
20180501|2018-03-13 23:30,14,60.76,60.76,60.71,60.71,2
20180501|2018-03-14 00:00,14,60.73,60.76,60.73,60.76,24
20180501|2018-03-14 00:30,14,60.78,60.78,60.78,60.78,1
20180501|2018-03-14 01:00,14,60.73,60.74,60.73,60.73,60
20180501|2018-03-14 01:30,14,60.74,60.74,60.66,60.66,34
20180501|2018-03-14 02:00,14,60.7,60.77,60.69,60.73,8
20180501|2018-03-14 02:30,14,60.74,60.83,60.74,60.83,111
20180501|2018-03-14 03:00,14,60.77,60.9,60.75,60.75,31
20180501|2018-03-14 03:30,14,60.7,61.16,60.68,61.13,174
20180501|2018-03-14 04:00,14,61.09,61.09,60.96,61.02,26
20180501|2018-03-14 04:30,14,60.94,60.94,60.87,60.93,92
20180501|2018-03-14 05:00,14,60.98,61.13,60.97,61.13,25
20180501|2018-03-14 05:30,14,61.1,61.16,61.09,61.1,18
20180501|2018-03-14 06:00,14,61.1,61.34,61.06,61.25,431
20180501|2018-03-14 06:30,14,61.25,61.25,61.13,61.18,94
20180501|2018-03-14 07:00,14,61.16,61.31,61.05,61.09,73
20180501|2018-03-14 07:30,14,61.15,61.28,61.01,61.01,166
20180501|2018-03-14 08:00,14,60.97,61.2,60.85,60.96,733
20180501|2018-03-14 08:30,14,60.93,61.19,60.76,61.05,414
20180501|2018-03-14 09:00,14,61.08,61.08,60.83,60.99,277
20180501|2018-03-14 09:30,14,60.98,61.22,60.57,60.73,1919
20180501|2018-03-14 10:00,14,60.75,60.75,60.18,60.48,1014
20180501|2018-03-14 10:30,14,60.47,60.7,60.33,60.55,423
20180501|2018-03-14 11:00,14,60.58,61.1,60.41,60.81,743
20180501|2018-03-14 11:30,14,60.83,60.83,60.62,60.69,214
20180501|2018-03-14 12:00,14,60.68,60.86,60.68,60.86,101
20180501|2018-03-14 12:30,14,60.8,60.96,60.77,60.81,175
20180501|2018-03-14 13:00,14,60.82,61.05,60.75,61,254
20180501|2018-03-14 13:30,14,61,61.02,60.85,60.94,92
20180501|2018-03-14 14:00,14,60.94,60.96,60.89,60.89,67
20180501|2018-03-14 14:30,14,60.93,60.94,60.89,60.94,92
20180501|2018-03-14 15:00,14,60.97,60.97,60.97,60.97,1
20180501|2018-03-14 15:30,14,60.98,61.05,60.97,61.01,67
20180501|2018-03-14 16:00,14,60.99,60.99,60.99,60.99,1
20180501|2018-03-14 16:30,14,61.04,61.05,61.04,61.05,10
20180501|2018-03-14 19:00,15,61.01,61.16,61.01,61.14,18
20180501|2018-03-14 20:00,15,61.07,61.07,61.07,61.07,1
20180501|2018-03-14 20:30,15,61.07,61.07,61.07,61.07,1
20180501|2018-03-14 21:00,15,61.08,61.13,61.08,61.13,3
20180501|2018-03-14 21:30,15,61.17,61.17,61.15,61.15,2
20180501|2018-03-14 22:00,15,61.18,61.21,61.17,61.17,28
20180501|2018-03-14 23:00,15,61.12,61.12,61.09,61.09,4
20180501|2018-03-15 00:30,15,61.05,61.05,61.05,61.05,3
20180501|2018-03-15 01:30,15,61.1,61.2,61.1,61.11,65
20180501|2018-03-15 02:00,15,61.11,61.11,61.02,61.07,17
20180501|2018-03-15 02:30,15,61.1,61.11,61.07,61.1,43
20180501|2018-03-15 03:00,15,61.16,61.18,61.07,61.08,89
20180501|2018-03-15 03:30,15,61.12,61.18,60.98,60.99,54
20180501|2018-03-15 04:00,15,60.89,61.02,60.86,61,205
20180501|2018-03-15 04:30,15,61,61.16,61,61.12,64
20180501|2018-03-15 05:00,15,61.1,61.12,61.06,61.1,16
20180501|2018-03-15 05:30,15,61.07,61.13,60.98,61.11,101
20180501|2018-03-15 06:00,15,61.15,61.42,61.13,61.34,1035
20180501|2018-03-15 06:30,15,61.34,61.38,61.27,61.36,118
20180501|2018-03-15 07:00,15,61.34,61.44,61.3,61.32,492
20180501|2018-03-15 07:30,15,61.33,61.48,61.33,61.38,344
20180501|2018-03-15 08:00,15,61.37,61.44,61.28,61.33,279
20180501|2018-03-15 08:30,15,61.32,61.6,61.19,61.5,1647
20180501|2018-03-15 09:00,15,61.51,61.57,60.95,61.16,994
20180501|2018-03-15 09:30,15,61.17,61.32,61.1,61.29,243
20180501|2018-03-15 10:00,15,61.32,61.44,61.27,61.34,291
20180501|2018-03-15 10:30,15,61.29,61.48,61.11,61.34,554
20180501|2018-03-15 11:00,15,61.37,61.41,61.24,61.27,135
20180501|2018-03-15 11:30,15,61.25,61.32,61.18,61.25,94
20180501|2018-03-15 12:00,15,61.25,61.38,61.22,61.34,113
20180501|2018-03-15 12:30,15,61.33,61.4,61.33,61.33,54
20180501|2018-03-15 13:00,15,61.34,61.35,61.19,61.26,567
20180501|2018-03-15 13:30,15,61.24,61.28,61.2,61.27,181
20180501|2018-03-15 14:00,15,61.26,61.3,61.23,61.28,91
20180501|2018-03-15 14:30,15,61.26,61.28,61.24,61.25,32
20180501|2018-03-15 15:00,15,61.27,61.29,61.27,61.28,18
20180501|2018-03-15 15:30,15,61.25,61.28,61.24,61.28,60
20180501|2018-03-15 16:00,15,61.24,61.24,61.24,61.24,3
20180501|2018-03-15 16:30,15,61.25,61.25,61.17,61.24,28
20180501|2018-03-15 20:00,16,61.25,61.26,61.21,61.22,14
20180501|2018-03-15 20:30,16,61.23,61.27,61.23,61.26,15
20180501|2018-03-15 21:30,16,61.24,61.24,61.22,61.24,17
20180501|2018-03-15 22:00,16,61.23,61.23,61.22,61.23,14
20180501|2018-03-15 22:30,16,61.22,61.24,61.22,61.22,34
20180501|2018-03-15 23:00,16,61.21,61.23,61.21,61.23,23
20180501|2018-03-15 23:30,16,61.23,61.23,61.23,61.23,1
20180501|2018-03-16 00:00,16,61.22,61.25,61.22,61.25,2
20180501|2018-03-16 00:30,16,61.27,61.32,61.27,61.3,11
20180501|2018-03-16 01:00,16,61.34,61.37,61.32,61.35,13
20180501|2018-03-16 01:30,16,61.35,61.37,61.32,61.33,68
20180501|2018-03-16 02:00,16,61.31,61.33,61.3,61.33,32
20180501|2018-03-16 02:30,16,61.32,61.33,61.25,61.25,14
20180501|2018-03-16 03:00,16,61.27,61.31,61.21,61.27,126
20180501|2018-03-16 03:30,16,61.28,61.36,61.28,61.28,45
20180501|2018-03-16 04:00,16,61.28,61.45,61.27,61.43,141
20180501|2018-03-16 04:30,16,61.45,61.47,61.4,61.45,170
20180501|2018-03-16 05:00,16,61.44,61.46,61.38,61.44,152
20180501|2018-03-16 05:30,16,61.43,61.47,61.39,61.4,69
20180501|2018-03-16 06:00,16,61.43,61.44,61.34,61.38,42
20180501|2018-03-16 06:30,16,61.38,61.42,61.33,61.33,59
20180501|2018-03-16 07:00,16,61.34,61.46,61.33,61.46,174
20180501|2018-03-16 07:30,16,61.45,61.47,61.38,61.38,251
20180501|2018-03-16 08:00,16,61.37,61.46,61.24,61.31,529
20180501|2018-03-16 08:30,16,61.32,61.34,61.16,61.21,1568
20180501|2018-03-16 09:00,16,61.2,61.4,61.15,61.38,637
20180501|2018-03-16 09:30,16,61.39,61.42,61.25,61.26,315
20180501|2018-03-16 10:00,16,61.25,61.91,61.23,61.83,1760
20180501|2018-03-16 10:30,16,61.83,62.49,61.83,62.25,4491
20180501|2018-03-16 11:00,16,62.27,62.36,62.09,62.27,1074
20180501|2018-03-16 11:30,16,62.28,62.42,62.22,62.37,542
20180501|2018-03-16 12:00,16,62.39,62.4,62.25,62.26,311
20180501|2018-03-16 12:30,16,62.29,62.38,62.25,62.38,251
20180501|2018-03-16 13:00,16,62.38,62.6,62.31,62.41,3045
20180501|2018-03-16 13:30,16,62.42,62.42,62.33,62.37,673
20180501|2018-03-16 14:00,16,62.37,62.38,62.35,62.37,139
20180501|2018-03-16 14:30,16,62.36,62.39,62.32,62.32,51
20180501|2018-03-16 15:00,16,62.31,62.36,62.24,62.29,44
20180501|2018-03-16 15:30,16,62.32,62.37,62.3,62.3,121
20180501|2018-03-16 16:00,16,62.31,62.31,62.27,62.27,9
20180501|2018-03-16 16:30,16,62.26,62.26,62.17,62.19,64
20180501|2018-03-18 17:00,19,62.27,62.35,62.24,62.24,38
20180501|2018-03-18 18:00,19,62.28,62.28,62.28,62.28,1
20180501|2018-03-18 18:30,19,62.25,62.25,62.25,62.25,1
20180501|2018-03-18 19:00,19,62.17,62.23,62.17,62.23,14
20180501|2018-03-18 19:30,19,62.22,62.23,62.12,62.14,18
20180501|2018-03-18 20:00,19,62.11,62.12,62.06,62.09,284
20180501|2018-03-18 20:30,19,62.06,62.1,62.05,62.09,58
20180501|2018-03-18 21:00,19,62.15,62.15,62.15,62.15,7
20180501|2018-03-18 21:30,19,62.1,62.1,62.1,62.1,4
20180501|2018-03-18 22:30,19,62.11,62.11,62.1,62.1,13
20180501|2018-03-18 23:00,19,62.1,62.1,62.1,62.1,1
20180501|2018-03-18 23:30,19,62.07,62.08,62.06,62.08,9
20180501|2018-03-19 00:00,19,62.06,62.1,62.06,62.1,5
20180501|2018-03-19 00:30,19,62.08,62.17,62.05,62.15,73
20180501|2018-03-19 01:00,19,62.12,62.17,62.12,62.15,36
20180501|2018-03-19 01:30,19,62.15,62.25,62.14,62.25,127
20180501|2018-03-19 02:00,19,62.23,62.26,62.17,62.23,99
20180501|2018-03-19 02:30,19,62.22,62.22,62.13,62.13,80
20180501|2018-03-19 03:00,19,62.12,62.17,62.04,62.05,323
20180501|2018-03-19 03:30,19,62.07,62.11,62.04,62.08,232
20180501|2018-03-19 04:00,19,62.05,62.14,62.02,62.14,367
20180501|2018-03-19 04:30,19,62.13,62.18,62.08,62.14,83
20180501|2018-03-19 05:00,19,62.13,62.24,62.13,62.18,100
20180501|2018-03-19 05:30,19,62.19,62.27,62.17,62.17,46
20180501|2018-03-19 06:00,19,62.17,62.21,62.11,62.15,123
20180501|2018-03-19 06:30,19,62.16,62.23,62.09,62.23,67
20180501|2018-03-19 07:00,19,62.27,62.37,62.24,62.35,1064
20180501|2018-03-19 07:30,19,62.35,62.43,62.3,62.31,554
20180501|2018-03-19 08:00,19,62.31,62.4,62.16,62.37,507
20180501|2018-03-19 08:30,19,62.38,62.38,62.15,62.19,552
20180501|2018-03-19 09:00,19,62.19,62.29,62.1,62.28,530
20180501|2018-03-19 09:30,19,62.27,62.4,61.49,61.59,2980
20180501|2018-03-19 10:00,19,61.6,61.88,61.46,61.82,2388
20180501|2018-03-19 10:30,19,61.86,62.28,61.77,62.06,1858
20180501|2018-03-19 11:00,19,62.07,62.29,61.9,62.26,1390
20180501|2018-03-19 11:30,19,62.29,62.29,61.93,62.12,1065
20180501|2018-03-19 12:00,19,62.12,62.15,62,62.07,432
20180501|2018-03-19 12:30,19,62.08,62.33,62.06,62.33,646
20180501|2018-03-19 13:00,19,62.33,62.37,62.09,62.12,1396
20180501|2018-03-19 13:30,19,62.11,62.22,62.11,62.22,560
20180501|2018-03-19 14:00,19,62.2,62.29,62.2,62.27,85
20180501|2018-03-19 14:30,19,62.25,62.29,62.24,62.24,39
20180501|2018-03-19 15:00,19,62.25,62.25,62.19,62.21,25
20180501|2018-03-19 15:30,19,62.22,62.26,62.2,62.23,202
20180501|2018-03-19 16:00,19,62.23,62.23,62.2,62.2,17
20180501|2018-03-19 16:30,19,62.2,62.2,62.2,62.2,22
20180501|2018-03-19 19:00,20,62.27,62.29,62.24,62.26,8
20180501|2018-03-19 19:30,20,62.28,62.28,62.25,62.25,9
20180501|2018-03-19 20:00,20,62.35,62.4,62.33,62.33,106
20180501|2018-03-19 20:30,20,62.33,62.36,62.33,62.34,5
20180501|2018-03-19 21:00,20,62.32,62.34,62.32,62.34,5
20180501|2018-03-19 22:00,20,62.34,62.36,62.34,62.35,14
20180501|2018-03-19 22:30,20,62.35,62.35,62.35,62.35,3
20180501|2018-03-19 23:00,20,62.35,62.35,62.35,62.35,9
20180501|2018-03-19 23:30,20,62.35,62.37,62.35,62.37,5
20180501|2018-03-20 00:00,20,62.35,62.39,62.35,62.39,2
20180501|2018-03-20 00:30,20,62.38,62.87,62.36,62.68,577
20180501|2018-03-20 01:00,20,62.64,62.67,62.64,62.67,47
20180501|2018-03-20 01:30,20,62.7,62.7,62.63,62.67,69
20180501|2018-03-20 02:00,20,62.7,62.77,62.63,62.73,97
20180501|2018-03-20 02:30,20,62.72,62.77,62.67,62.72,163
20180501|2018-03-20 03:00,20,62.7,62.89,62.68,62.78,436
20180501|2018-03-20 03:30,20,62.77,62.8,62.69,62.75,237
20180501|2018-03-20 04:00,20,62.78,62.78,62.66,62.73,137
20180501|2018-03-20 04:30,20,62.7,62.79,62.53,62.62,197
20180501|2018-03-20 05:00,20,62.63,62.8,62.62,62.77,255
20180501|2018-03-20 05:30,20,62.78,62.8,62.69,62.76,55
20180501|2018-03-20 06:00,20,62.77,62.97,62.77,62.97,414
20180501|2018-03-20 06:30,20,62.96,62.98,62.9,62.91,147
20180501|2018-03-20 07:00,20,62.92,63.1,62.88,63.07,345
20180501|2018-03-20 07:30,20,63.08,63.19,63.02,63.1,801
20180501|2018-03-20 08:00,20,63.13,63.39,63.13,63.32,1220
20180501|2018-03-20 08:30,20,63.32,63.36,63.08,63.14,1333
20180501|2018-03-20 09:00,20,63.2,63.48,63.2,63.48,2165
20180501|2018-03-20 09:30,20,63.49,63.66,63.36,63.54,1545
20180501|2018-03-20 10:00,20,63.53,63.7,63.51,63.61,1280
20180501|2018-03-20 10:30,20,63.65,63.76,63.6,63.69,692
20180501|2018-03-20 11:00,20,63.69,63.97,63.45,63.46,2239
20180501|2018-03-20 11:30,20,63.46,63.52,63.32,63.41,1831
20180501|2018-03-20 12:00,20,63.44,63.57,63.37,63.52,545
20180501|2018-03-20 12:30,20,63.52,63.6,63.48,63.52,359
20180501|2018-03-20 13:00,20,63.51,63.64,63.45,63.56,757
20180501|2018-03-20 13:30,20,63.56,63.56,63.42,63.48,331
20180501|2018-03-20 14:00,20,63.48,63.53,63.48,63.51,223
20180501|2018-03-20 14:30,20,63.52,63.53,63.5,63.52,287
20180501|2018-03-20 15:00,20,63.51,63.54,63.51,63.53,132
20180501|2018-03-20 15:30,20,63.54,63.86,63.54,63.75,401
20180501|2018-03-20 16:00,20,63.73,63.75,63.7,63.75,10
20180501|2018-03-20 16:30,20,63.75,63.78,63.75,63.75,11
20180501|2018-03-20 19:00,21,63.83,63.83,63.82,63.82,13
20180501|2018-03-20 19:30,21,63.77,63.77,63.77,63.77,15
20180501|2018-03-20 20:00,21,63.8,63.8,63.8,63.8,5
20180501|2018-03-20 20:30,21,63.83,63.84,63.83,63.84,4
20180501|2018-03-20 21:00,21,63.85,63.85,63.83,63.84,5
20180501|2018-03-20 21:30,21,63.78,63.78,63.78,63.78,1
20180501|2018-03-20 22:00,21,63.74,63.74,63.69,63.69,23
20180501|2018-03-20 22:30,21,63.7,63.7,63.69,63.69,3
20180501|2018-03-20 23:00,21,63.7,63.7,63.64,63.65,3
20180501|2018-03-20 23:30,21,63.67,63.67,63.67,63.67,2
20180501|2018-03-21 00:00,21,63.68,63.68,63.68,63.68,2
20180501|2018-03-21 00:30,21,63.66,63.66,63.62,63.62,4
20180501|2018-03-21 01:00,21,63.62,63.62,63.58,63.62,321
20180501|2018-03-21 01:30,21,63.64,63.73,63.64,63.7,169
20180501|2018-03-21 02:00,21,63.68,63.7,63.6,63.62,259
20180501|2018-03-21 02:30,21,63.6,63.72,63.6,63.7,226
20180501|2018-03-21 03:00,21,63.68,63.78,63.63,63.66,297
20180501|2018-03-21 03:30,21,63.68,63.73,63.64,63.66,117
20180501|2018-03-21 04:00,21,63.69,63.83,63.67,63.77,281
20180501|2018-03-21 04:30,21,63.77,63.91,63.77,63.85,356
20180501|2018-03-21 05:00,21,63.87,64.03,63.83,64.01,309
20180501|2018-03-21 05:30,21,64.02,64.24,64.02,64.09,835
20180501|2018-03-21 06:00,21,64.09,64.31,64.06,64.16,658
20180501|2018-03-21 06:30,21,64.16,64.24,64.11,64.19,626
20180501|2018-03-21 07:00,21,64.18,64.24,64.04,64.09,198
20180501|2018-03-21 07:30,21,64.09,64.13,63.99,64.13,433
20180501|2018-03-21 08:00,21,64.14,64.39,64,64.32,1687
20180501|2018-03-21 08:30,21,64.29,64.44,64.26,64.32,974
20180501|2018-03-21 09:00,21,64.31,64.35,64.1,64.27,738
20180501|2018-03-21 09:30,21,64.29,64.86,64.26,64.85,4076
20180501|2018-03-21 10:00,21,64.86,65.05,64.65,65.04,2249
20180501|2018-03-21 10:30,21,65.03,65.22,64.9,65.05,1260
20180501|2018-03-21 11:00,21,65.05,65.26,65.01,65.17,1329
20180501|2018-03-21 11:30,21,65.17,65.2,65.03,65.08,874
20180501|2018-03-21 12:00,21,65.09,65.1,64.98,64.98,374
20180501|2018-03-21 12:30,21,65,65.1,64.95,65.07,331
20180501|2018-03-21 13:00,21,65.09,65.24,65,65.17,3444
20180501|2018-03-21 13:30,21,65.16,65.35,65.14,65.29,1663
20180501|2018-03-21 14:00,21,65.27,65.48,65.27,65.45,1181
20180501|2018-03-21 14:30,21,65.45,65.54,65.39,65.41,1122
20180501|2018-03-21 15:00,21,65.4,65.52,65.39,65.46,326
20180501|2018-03-21 15:30,21,65.46,65.55,65.44,65.51,367
20180501|2018-03-21 16:00,21,65.51,65.51,65.51,65.51,1
20180501|2018-03-21 16:30,21,65.54,65.56,65.51,65.53,19
20180501|2018-03-21 19:00,22,65.44,65.44,65.36,65.4,52
20180501|2018-03-21 19:30,22,65.4,65.42,65.38,65.4,85
20180501|2018-03-21 20:00,22,65.39,65.39,65.27,65.3,191
20180501|2018-03-21 20:30,22,65.3,65.31,65.24,65.24,76
20180501|2018-03-21 21:00,22,65.26,65.31,65.26,65.28,15
20180501|2018-03-21 21:30,22,65.28,65.3,65.19,65.2,105
20180501|2018-03-21 22:00,22,65.2,65.23,65.19,65.21,53
20180501|2018-03-21 22:30,22,65.2,65.23,65.2,65.23,7
20180501|2018-03-21 23:00,22,65.19,65.23,65.19,65.23,5
20180501|2018-03-21 23:30,22,65.23,65.26,65.23,65.26,15
20180501|2018-03-22 00:00,22,65.3,65.3,65.26,65.27,11
20180501|2018-03-22 00:30,22,65.25,65.26,65.2,65.21,54
20180501|2018-03-22 01:00,22,65.26,65.26,65.22,65.24,25
20180501|2018-03-22 01:30,22,65.21,65.21,65.12,65.14,112
20180501|2018-03-22 02:00,22,65.14,65.19,65.1,65.15,144
20180501|2018-03-22 02:30,22,65.14,65.26,65.11,65.16,140
20180501|2018-03-22 03:00,22,65.14,65.28,65.1,65.1,206
20180501|2018-03-22 03:30,22,65.09,65.24,65.03,65.17,248
20180501|2018-03-22 04:00,22,65.17,65.18,65,65.05,245
20180501|2018-03-22 04:30,22,65.03,65.06,64.65,64.76,826
20180501|2018-03-22 05:00,22,64.78,64.85,64.62,64.75,331
20180501|2018-03-22 05:30,22,64.76,64.95,64.76,64.92,282
20180501|2018-03-22 06:00,22,64.94,65.16,64.91,65.11,498
20180501|2018-03-22 06:30,22,65.12,65.21,64.9,64.96,435
20180501|2018-03-22 07:00,22,64.95,65.04,64.73,64.76,309
20180501|2018-03-22 07:30,22,64.74,64.8,64.57,64.67,639
20180501|2018-03-22 08:00,22,64.67,64.86,64.48,64.55,883
20180501|2018-03-22 08:30,22,64.54,64.69,64.43,64.63,1155
20180501|2018-03-22 09:00,22,64.62,64.73,64.39,64.49,966
20180501|2018-03-22 09:30,22,64.49,64.5,64.27,64.37,1366
20180501|2018-03-22 10:00,22,64.39,64.56,64.29,64.48,674
20180501|2018-03-22 10:30,22,64.49,64.66,64.34,64.49,1386
20180501|2018-03-22 11:00,22,64.48,64.68,64.48,64.57,576
20180501|2018-03-22 11:30,22,64.57,64.6,64.39,64.43,514
20180501|2018-03-22 12:00,22,64.41,64.54,64.38,64.45,645
20180501|2018-03-22 12:30,22,64.45,64.46,64.31,64.4,625
20180501|2018-03-22 13:00,22,64.41,64.46,64.23,64.3,2633
20180501|2018-03-22 13:30,22,64.31,64.46,64.26,64.44,345
20180501|2018-03-22 14:00,22,64.43,64.5,64.32,64.32,164
20180501|2018-03-22 14:30,22,64.33,64.34,64.15,64.21,276
20180501|2018-03-22 15:00,22,64.23,64.28,64.22,64.28,20
20180501|2018-03-22 15:30,22,64.26,64.26,64.19,64.21,205
20180501|2018-03-22 16:00,22,64.22,64.26,64.2,64.2,13
20180501|2018-03-22 16:30,22,64.18,64.22,64.18,64.22,23
20180501|2018-03-22 19:00,23,64.55,64.91,64.55,64.83,327
20180501|2018-03-22 19:30,23,64.85,65.21,64.84,65.09,228
20180501|2018-03-22 20:00,23,65.09,65.4,65.06,65.24,602
20180501|2018-03-22 20:30,23,65.23,65.23,64.99,65.1,344
20180501|2018-03-22 21:00,23,65.05,65.09,65.02,65.05,35
20180501|2018-03-22 21:30,23,65.1,65.15,64.88,64.93,130
20180501|2018-03-22 22:00,23,64.92,65.07,64.75,65.01,163
20180501|2018-03-22 22:30,23,64.99,65.02,64.98,64.99,104
20180501|2018-03-22 23:00,23,64.99,65.05,64.98,65.04,16
20180501|2018-03-22 23:30,23,64.99,65,64.97,65,170
20180501|2018-03-23 00:00,23,64.97,64.99,64.97,64.99,3
20180501|2018-03-23 00:30,23,64.96,65.01,64.96,65.01,37
20180501|2018-03-23 01:00,23,65.01,65.1,65,65.07,55
20180501|2018-03-23 01:30,23,65.08,65.09,65,65.04,156
20180501|2018-03-23 02:00,23,65.05,65.18,64.84,65.05,518
20180501|2018-03-23 02:30,23,65.05,65.05,64.81,64.9,666
20180501|2018-03-23 03:00,23,64.88,65.07,64.74,64.8,404
20180501|2018-03-23 03:30,23,64.83,64.89,64.68,64.69,431
20180501|2018-03-23 04:00,23,64.69,64.83,64.65,64.76,279
20180501|2018-03-23 04:30,23,64.76,64.77,64.53,64.56,333
20180501|2018-03-23 05:00,23,64.54,64.56,64.4,64.48,314
20180501|2018-03-23 05:30,23,64.5,64.57,64.45,64.55,110
20180501|2018-03-23 06:00,23,64.54,64.66,64.49,64.53,178
20180501|2018-03-23 06:30,23,64.54,64.58,64.42,64.48,196
20180501|2018-03-23 07:00,23,64.5,64.74,64.46,64.63,345
20180501|2018-03-23 07:30,23,64.66,64.9,64.63,64.79,510
20180501|2018-03-23 08:00,23,64.8,64.99,64.65,64.93,814
20180501|2018-03-23 08:30,23,64.92,65.25,64.89,65.21,2221
20180501|2018-03-23 09:00,23,65.24,65.35,65.03,65.35,2990
20180501|2018-03-23 09:30,23,65.35,65.58,65.15,65.4,1731
20180501|2018-03-23 10:00,23,65.42,65.52,65.3,65.48,880
20180501|2018-03-23 10:30,23,65.53,65.61,65.36,65.54,816
20180501|2018-03-23 11:00,23,65.58,65.67,65.35,65.48,1666
20180501|2018-03-23 11:30,23,65.48,65.48,65.22,65.34,1160
20180501|2018-03-23 12:00,23,65.33,65.44,65.27,65.37,452
20180501|2018-03-23 12:30,23,65.38,65.6,65.38,65.5,818
20180501|2018-03-23 13:00,23,65.5,65.93,65.48,65.86,2461
20180501|2018-03-23 13:30,23,65.86,65.98,65.78,65.85,583
20180501|2018-03-23 14:00,23,65.87,65.94,65.84,65.91,336
20180501|2018-03-23 14:30,23,65.91,65.92,65.89,65.91,160
20180501|2018-03-23 15:00,23,65.92,65.97,65.91,65.95,34
20180501|2018-03-23 15:30,23,65.96,65.99,65.72,65.72,194
20180501|2018-03-23 16:00,23,65.74,65.79,65.74,65.78,18
20180501|2018-03-23 16:30,23,65.78,65.8,65.78,65.8,2
20180501|2018-03-25 17:00,26,65.87,66.08,65.76,65.76,28
20180501|2018-03-25 17:30,26,65.72,65.84,65.71,65.84,14
20180501|2018-03-25 18:00,26,65.82,66.4,65.82,66.36,49
20180501|2018-03-25 18:30,26,66.51,66.55,66.36,66.36,21
20180501|2018-03-25 19:00,26,66.42,66.42,66.24,66.24,35
20180501|2018-03-25 19:30,26,66.26,66.29,66.25,66.29,12
20180501|2018-03-25 20:00,26,66.35,66.4,65.89,66.05,133
20180501|2018-03-25 20:30,26,66.19,66.26,65.86,66.07,104
20180501|2018-03-25 21:00,26,66.1,66.1,65.48,65.57,303
20180501|2018-03-25 21:30,26,65.54,65.68,65.47,65.53,148
20180501|2018-03-25 22:00,26,65.52,65.63,65.52,65.6,86
20180501|2018-03-25 22:30,26,65.62,65.71,65.54,65.68,90
20180501|2018-03-25 23:00,26,65.67,65.68,65.6,65.63,22
20180501|2018-03-25 23:30,26,65.6,65.62,65.57,65.62,29
20180501|2018-03-26 00:00,26,65.62,65.68,65.61,65.66,61
20180501|2018-03-26 00:30,26,65.65,65.67,65.49,65.54,71
20180501|2018-03-26 01:00,26,65.54,65.62,65.5,65.61,289
20180501|2018-03-26 01:30,26,65.62,65.63,65.57,65.61,194
20180501|2018-03-26 02:00,26,65.59,65.75,65.52,65.54,340
20180501|2018-03-26 02:30,26,65.52,65.52,65.32,65.36,351
20180501|2018-03-26 03:00,26,65.32,65.45,65.3,65.42,110
20180501|2018-03-26 03:30,26,65.44,65.49,65.41,65.49,222
20180501|2018-03-26 04:00,26,65.48,65.67,65.48,65.65,168
20180501|2018-03-26 04:30,26,65.67,65.69,65.59,65.6,65
20180501|2018-03-26 05:00,26,65.64,65.67,65.6,65.65,67
20180501|2018-03-26 05:30,26,65.6,65.76,65.51,65.74,65
20180501|2018-03-26 06:00,26,65.74,65.83,65.72,65.74,82
20180501|2018-03-26 06:30,26,65.72,65.88,65.71,65.85,92
20180501|2018-03-26 07:00,26,65.87,65.87,65.66,65.71,177
20180501|2018-03-26 07:30,26,65.73,65.81,65.61,65.71,372
20180501|2018-03-26 08:00,26,65.71,65.84,65.48,65.64,963
20180501|2018-03-26 08:30,26,65.63,65.7,65.56,65.56,460
20180501|2018-03-26 09:00,26,65.59,65.61,65.39,65.41,570
20180501|2018-03-26 09:30,26,65.39,65.58,65.37,65.51,443
20180501|2018-03-26 10:00,26,65.5,65.51,65.07,65.4,1644
20180501|2018-03-26 10:30,26,65.41,65.85,65.33,65.68,1637
20180501|2018-03-26 11:00,26,65.64,65.65,65.26,65.47,1131
20180501|2018-03-26 11:30,26,65.49,65.53,65.38,65.43,168
20180501|2018-03-26 12:00,26,65.43,65.58,65.4,65.57,146
20180501|2018-03-26 12:30,26,65.58,65.63,65.36,65.47,204
20180501|2018-03-26 13:00,26,65.47,65.76,65.47,65.54,1048
20180501|2018-03-26 13:30,26,65.53,65.57,65.49,65.53,246
20180501|2018-03-26 14:00,26,65.54,65.59,65.54,65.56,108
20180501|2018-03-26 14:30,26,65.58,65.59,65.48,65.52,160
20180501|2018-03-26 15:00,26,65.51,65.51,65.46,65.5,39
20180501|2018-03-26 15:30,26,65.5,65.52,65.48,65.5,102
20180501|2018-03-26 16:00,26,65.51,65.51,65.48,65.5,11
20180501|2018-03-26 19:00,27,65.64,65.65,65.56,65.56,5
20180501|2018-03-26 19:30,27,65.58,65.63,65.58,65.63,13
20180501|2018-03-26 20:00,27,65.68,65.71,65.67,65.71,66
20180501|2018-03-26 20:30,27,65.7,65.75,65.7,65.75,8
20180501|2018-03-26 21:00,27,65.73,65.73,65.7,65.7,5
20180501|2018-03-26 21:30,27,65.71,65.73,65.7,65.7,33
20180501|2018-03-26 22:00,27,65.74,65.97,65.74,65.94,223
20180501|2018-03-26 22:30,27,65.94,65.94,65.88,65.89,16
20180501|2018-03-26 23:00,27,65.88,65.88,65.88,65.88,1
20180501|2018-03-26 23:30,27,65.82,65.82,65.82,65.82,1
20180501|2018-03-27 00:00,27,65.83,65.83,65.83,65.83,1
20180501|2018-03-27 00:30,27,65.84,65.84,65.67,65.67,41
20180501|2018-03-27 01:00,27,65.68,65.75,65.55,65.55,78
20180501|2018-03-27 01:30,27,65.57,65.67,65.56,65.64,23
20180501|2018-03-27 02:00,27,65.61,65.7,65.61,65.69,128
20180501|2018-03-27 02:30,27,65.7,65.75,65.66,65.66,113
20180501|2018-03-27 03:00,27,65.67,65.72,65.56,65.66,218
20180501|2018-03-27 03:30,27,65.68,65.78,65.67,65.77,106
20180501|2018-03-27 04:00,27,65.74,65.77,65.63,65.71,89
20180501|2018-03-27 04:30,27,65.72,65.82,65.72,65.74,102
20180501|2018-03-27 05:00,27,65.75,65.85,65.65,65.73,69
20180501|2018-03-27 05:30,27,65.73,65.8,65.7,65.78,57
20180501|2018-03-27 06:00,27,65.77,65.86,65.72,65.79,45
20180501|2018-03-27 06:30,27,65.84,65.96,65.84,65.87,132
20180501|2018-03-27 07:00,27,65.85,66.4,65.74,66.32,989
20180501|2018-03-27 07:30,27,66.32,66.39,66.19,66.26,541
20180501|2018-03-27 08:00,27,66.26,66.28,65.77,65.91,1507
20180501|2018-03-27 08:30,27,65.86,65.91,65.27,65.49,2341
20180501|2018-03-27 09:00,27,65.49,65.66,65.33,65.6,1429
20180501|2018-03-27 09:30,27,65.59,65.62,65.39,65.4,882
20180501|2018-03-27 10:00,27,65.39,65.4,65.12,65.24,1168
20180501|2018-03-27 10:30,27,65.28,65.43,65.22,65.32,655
20180501|2018-03-27 11:00,27,65.32,65.62,65.27,65.59,1069
20180501|2018-03-27 11:30,27,65.58,65.58,65.38,65.47,297
20180501|2018-03-27 12:00,27,65.47,65.51,65.28,65.28,414
20180501|2018-03-27 12:30,27,65.31,65.33,65.16,65.29,826
20180501|2018-03-27 13:00,27,65.31,65.35,65.16,65.23,1253
20180501|2018-03-27 13:30,27,65.23,65.23,64.75,64.82,1195
20180501|2018-03-27 14:00,27,64.8,64.88,64.72,64.77,199
20180501|2018-03-27 14:30,27,64.72,64.81,64.65,64.81,123
20180501|2018-03-27 15:00,27,64.85,64.95,64.83,64.9,149
20180501|2018-03-27 15:30,27,64.9,64.9,64.55,64.74,459
20180501|2018-03-27 16:00,27,64.68,64.74,64.68,64.72,16
20180501|2018-03-27 16:30,27,64.73,64.76,64.68,64.68,21
20180501|2018-03-27 19:00,28,64.85,64.89,64.81,64.83,35
20180501|2018-03-27 19:30,28,64.85,64.87,64.84,64.87,7
20180501|2018-03-27 20:00,28,64.84,64.84,64.81,64.81,7
20180501|2018-03-27 20:30,28,64.93,64.94,64.89,64.89,31
20180501|2018-03-27 21:00,28,64.87,64.87,64.87,64.87,2
20180501|2018-03-27 21:30,28,64.83,64.85,64.77,64.78,11
20180501|2018-03-27 22:00,28,64.77,64.79,64.68,64.75,69
20180501|2018-03-27 22:30,28,64.74,64.77,64.74,64.74,5
20180501|2018-03-27 23:00,28,64.76,64.76,64.76,64.76,2
20180501|2018-03-27 23:30,28,64.76,64.79,64.67,64.67,61
20180501|2018-03-28 00:00,28,64.67,64.68,64.59,64.59,27
20180501|2018-03-28 00:30,28,64.61,64.72,64.61,64.69,39
20180501|2018-03-28 01:00,28,64.69,64.75,64.69,64.72,139
20180501|2018-03-28 01:30,28,64.67,64.76,64.64,64.76,54
20180501|2018-03-28 02:00,28,64.72,64.83,64.4,64.43,584
20180501|2018-03-28 02:30,28,64.47,64.58,64.45,64.54,236
20180501|2018-03-28 03:00,28,64.52,64.68,64.52,64.59,194
20180501|2018-03-28 03:30,28,64.6,64.62,64.56,64.61,89
20180501|2018-03-28 04:00,28,64.59,64.67,64.58,64.64,105
20180501|2018-03-28 04:30,28,64.64,64.66,64.54,64.59,108
20180501|2018-03-28 05:00,28,64.63,64.65,64.61,64.64,43
20180501|2018-03-28 05:30,28,64.67,64.82,64.67,64.77,97
20180501|2018-03-28 06:00,28,64.81,64.89,64.79,64.87,112
20180501|2018-03-28 06:30,28,64.83,64.88,64.75,64.83,107
20180501|2018-03-28 07:00,28,64.84,64.89,64.71,64.76,247
20180501|2018-03-28 07:30,28,64.77,64.78,64.63,64.7,232
20180501|2018-03-28 08:00,28,64.76,64.8,64.52,64.58,482
20180501|2018-03-28 08:30,28,64.6,64.65,64.41,64.6,625
20180501|2018-03-28 09:00,28,64.61,64.65,64.42,64.42,663
20180501|2018-03-28 09:30,28,64.46,65.12,64.28,64.71,4853
20180501|2018-03-28 10:00,28,64.75,64.86,64.48,64.71,1384
20180501|2018-03-28 10:30,28,64.72,64.72,63.72,63.86,3167
20180501|2018-03-28 11:00,28,63.87,64.14,63.75,64.08,517
20180501|2018-03-28 11:30,28,64.07,64.18,64.02,64.02,724
20180501|2018-03-28 12:00,28,64.03,64.12,63.95,64.11,837
20180501|2018-03-28 12:30,28,64.12,64.41,64.1,64.37,698
20180501|2018-03-28 13:00,28,64.35,64.47,64.26,64.44,849
20180501|2018-03-28 13:30,28,64.44,64.72,64.42,64.67,838
20180501|2018-03-28 14:00,28,64.68,64.69,64.49,64.61,130
20180501|2018-03-28 14:30,28,64.59,64.72,64.58,64.67,94
20180501|2018-03-28 15:00,28,64.67,64.68,64.63,64.66,34
20180501|2018-03-28 15:30,28,64.68,64.71,64.61,64.71,128
20180501|2018-03-28 16:00,28,64.66,64.66,64.63,64.63,23
20180501|2018-03-28 19:00,29,64.65,64.67,64.62,64.65,11
20180501|2018-03-28 19:30,29,64.65,64.65,64.61,64.61,6
20180501|2018-03-28 20:00,29,64.62,64.62,64.62,64.62,4
20180501|2018-03-28 20:30,29,64.67,64.67,64.63,64.63,10
20180501|2018-03-28 21:00,29,64.61,64.64,64.53,64.53,61
20180501|2018-03-28 21:30,29,64.59,64.61,64.59,64.61,3
20180501|2018-03-28 22:00,29,64.6,64.6,64.57,64.57,2
20180501|2018-03-28 22:30,29,64.62,64.65,64.62,64.65,3
20180501|2018-03-28 23:00,29,64.66,64.69,64.62,64.69,70
20180501|2018-03-28 23:30,29,64.69,64.73,64.66,64.66,51
20180501|2018-03-29 00:00,29,64.61,64.61,64.61,64.61,3
20180501|2018-03-29 00:30,29,64.63,64.69,64.63,64.65,10
20180501|2018-03-29 01:00,29,64.64,64.69,64.63,64.69,22
20180501|2018-03-29 01:30,29,64.71,64.77,64.7,64.72,33
20180501|2018-03-29 02:00,29,64.67,64.86,64.62,64.63,105
20180501|2018-03-29 02:30,29,64.62,64.67,64.56,64.62,98
20180501|2018-03-29 03:00,29,64.64,64.71,64.57,64.59,143
20180501|2018-03-29 03:30,29,64.6,64.6,64.52,64.53,88
20180501|2018-03-29 04:00,29,64.55,64.6,64.47,64.59,95
20180501|2018-03-29 04:30,29,64.6,64.6,64.44,64.57,93
20180501|2018-03-29 05:00,29,64.54,64.58,64.5,64.55,40
20180501|2018-03-29 05:30,29,64.49,64.49,64.35,64.35,75
20180501|2018-03-29 06:00,29,64.36,64.37,64.19,64.21,164
20180501|2018-03-29 06:30,29,64.22,64.38,64.22,64.37,302
20180501|2018-03-29 07:00,29,64.36,64.36,64.28,64.32,73
20180501|2018-03-29 07:30,29,64.23,64.38,64.21,64.35,125
20180501|2018-03-29 08:00,29,64.33,64.46,64.26,64.46,420
20180501|2018-03-29 08:30,29,64.46,64.6,64.45,64.53,435
20180501|2018-03-29 09:00,29,64.53,64.78,64.18,64.61,1420
20180501|2018-03-29 09:30,29,64.6,65.02,64.53,64.81,1649
20180501|2018-03-29 10:00,29,64.81,65.04,64.61,64.89,1488
20180501|2018-03-29 10:30,29,64.88,64.94,64.72,64.87,525
20180501|2018-03-29 11:00,29,64.87,64.87,64.67,64.68,244
20180501|2018-03-29 11:30,29,64.69,64.9,64.65,64.89,430
20180501|2018-03-29 12:00,29,64.88,65.03,64.77,64.95,701
20180501|2018-03-29 12:30,29,64.96,65.26,64.96,65.15,1719
20180501|2018-03-29 13:00,29,65.18,65.23,64.81,64.93,1535
20180501|2018-03-29 13:30,29,64.91,64.91,64.77,64.91,463
20180501|2018-03-29 14:00,29,64.92,64.93,64.87,64.92,61
20180501|2018-03-29 14:30,29,64.92,64.96,64.87,64.96,60
20180501|2018-03-29 15:00,29,64.95,64.97,64.92,64.93,34
20180501|2018-03-29 15:30,29,64.94,64.97,64.87,64.95,213
20180501|2018-03-29 16:30,29,64.94,64.94,64.94,64.94,1
20180501|2018-04-01 17:00,2,64.94,65.07,64.94,65,85
20180501|2018-04-01 17:30,2,65,65,64.98,64.98,2
20180501|2018-04-01 18:00,2,65.05,65.11,65.05,65.11,20
20180501|2018-04-01 19:00,2,65.13,65.35,65.13,65.24,165
20180501|2018-04-01 19:30,2,65.23,65.23,65.17,65.17,38
20180501|2018-04-01 20:00,2,65.17,65.22,65.17,65.17,9
20180501|2018-04-01 20:30,2,65.2,65.21,65.2,65.21,4
20180501|2018-04-01 21:00,2,65.24,65.26,65.2,65.21,47
20180501|2018-04-01 21:30,2,65.22,65.22,65.15,65.16,80
20180501|2018-04-01 22:00,2,65.19,65.19,65.19,65.19,10
20180501|2018-04-01 22:30,2,65.16,65.16,65.16,65.16,1
20180501|2018-04-01 23:00,2,65.18,65.21,65.18,65.2,84
20180501|2018-04-02 00:00,2,65.14,65.14,65.14,65.14,1
20180501|2018-04-02 00:30,2,65.16,65.17,65.16,65.17,21
20180501|2018-04-02 01:00,2,65.21,65.21,65.17,65.21,91
20180501|2018-04-02 01:30,2,65.19,65.24,65.18,65.23,88
20180501|2018-04-02 02:00,2,65.18,65.19,65.13,65.15,24
20180501|2018-04-02 02:30,2,65.13,65.14,65.04,65.14,61
20180501|2018-04-02 03:00,2,65.12,65.34,65.1,65.31,154
20180501|2018-04-02 03:30,2,65.32,65.44,65.27,65.32,265
20180501|2018-04-02 04:00,2,65.31,65.31,65.2,65.22,17
20180501|2018-04-02 04:30,2,65.22,65.25,65.09,65.14,64
20180501|2018-04-02 05:00,2,65.15,65.2,65.1,65.17,44
20180501|2018-04-02 05:30,2,65.18,65.29,65.18,65.26,29
20180501|2018-04-02 06:00,2,65.25,65.25,65.18,65.19,34
20180501|2018-04-02 06:30,2,65.21,65.24,65.16,65.21,151
20180501|2018-04-02 07:00,2,65.22,65.31,65.14,65.19,290
20180501|2018-04-02 07:30,2,65.2,65.2,64.88,64.92,468
20180501|2018-04-02 08:00,2,64.9,64.9,64.22,64.33,1689
20180501|2018-04-02 08:30,2,64.33,64.34,64.09,64.19,1185
20180501|2018-04-02 09:00,2,64.17,64.17,63.75,63.89,1804
20180501|2018-04-02 09:30,2,63.88,64.04,63.49,63.56,2491
20180501|2018-04-02 10:00,2,63.53,63.68,63.38,63.49,1163
20180501|2018-04-02 10:30,2,63.51,63.51,62.96,63.14,2347
20180501|2018-04-02 11:00,2,63.15,63.31,62.97,63.31,1287
20180501|2018-04-02 11:30,2,63.28,63.41,63.23,63.3,748
20180501|2018-04-02 12:00,2,63.34,63.35,63.18,63.2,496
20180501|2018-04-02 12:30,2,63.22,63.25,62.99,63.09,676
20180501|2018-04-02 13:00,2,63.07,63.24,62.96,63.08,1127
20180501|2018-04-02 13:30,2,63.08,63.24,63.02,63.09,493
20180501|2018-04-02 14:00,2,63.09,63.18,63.02,63.12,101
20180501|2018-04-02 14:30,2,63.15,63.15,63.1,63.13,48
20180501|2018-04-02 15:00,2,63.17,63.17,63.13,63.13,11
20180501|2018-04-02 15:30,2,63.1,63.11,62.82,62.85,428
20180501|2018-04-02 16:00,2,62.9,62.91,62.85,62.9,7
20180501|2018-04-02 16:30,2,62.85,62.91,62.85,62.91,4
20180501|2018-04-02 19:00,3,63.07,63.18,63.04,63.18,33
20180501|2018-04-02 19:30,3,63.15,63.16,63.12,63.12,15
20180501|2018-04-02 20:00,3,63.17,63.27,63.16,63.27,29
20180501|2018-04-02 20:30,3,63.13,63.18,63.13,63.18,11
20180501|2018-04-02 21:00,3,63.15,63.16,63.14,63.15,15
20180501|2018-04-02 21:30,3,63.19,63.19,63.19,63.19,3
20180501|2018-04-02 22:00,3,63.17,63.18,63.17,63.18,3
20180501|2018-04-02 22:30,3,63.14,63.14,63.14,63.14,5
20180501|2018-04-02 23:00,3,63.08,63.14,63.08,63.12,75
20180501|2018-04-02 23:30,3,63.12,63.17,63.12,63.17,4
20180501|2018-04-03 00:00,3,63.07,63.07,63.07,63.07,1
20180501|2018-04-03 00:30,3,63.05,63.08,63.04,63.08,29
20180501|2018-04-03 01:00,3,63.1,63.15,63.1,63.13,10
20180501|2018-04-03 01:30,3,63.12,63.25,63.08,63.25,57
20180501|2018-04-03 02:00,3,63.23,63.35,63.23,63.34,120
20180501|2018-04-03 02:30,3,63.32,63.32,63.2,63.31,151
20180501|2018-04-03 03:00,3,63.32,63.49,63.22,63.47,339
20180501|2018-04-03 03:30,3,63.48,63.57,63.42,63.43,120
20180501|2018-04-03 04:00,3,63.42,63.42,63.28,63.31,122
20180501|2018-04-03 04:30,3,63.34,63.4,63.27,63.27,57
20180501|2018-04-03 05:00,3,63.26,63.39,63.23,63.3,83
20180501|2018-04-03 05:30,3,63.29,63.34,63.24,63.25,121
20180501|2018-04-03 06:00,3,63.26,63.32,63.05,63.12,259
20180501|2018-04-03 06:30,3,63.15,63.29,63.12,63.19,166
20180501|2018-04-03 07:00,3,63.17,63.45,63.15,63.36,281
20180501|2018-04-03 07:30,3,63.34,63.45,63.17,63.45,209
20180501|2018-04-03 08:00,3,63.44,63.49,63.24,63.4,348
20180501|2018-04-03 08:30,3,63.39,63.61,63.16,63.46,1304
20180501|2018-04-03 09:00,3,63.45,63.45,63.08,63.39,473
20180501|2018-04-03 09:30,3,63.38,63.57,63.35,63.53,319
20180501|2018-04-03 10:00,3,63.56,63.76,63.44,63.51,1185
20180501|2018-04-03 10:30,3,63.51,63.53,63.32,63.35,670
20180501|2018-04-03 11:00,3,63.37,63.45,63.27,63.39,252
20180501|2018-04-03 11:30,3,63.4,63.62,63.4,63.57,440
20180501|2018-04-03 12:00,3,63.52,63.62,63.46,63.62,142
20180501|2018-04-03 12:30,3,63.64,63.66,63.4,63.45,305
20180501|2018-04-03 13:00,3,63.45,63.58,63.32,63.44,1164
20180501|2018-04-03 13:30,3,63.45,63.51,63.38,63.51,236
20180501|2018-04-03 14:00,3,63.49,63.63,63.49,63.54,132
20180501|2018-04-03 14:30,3,63.55,63.62,63.54,63.54,37
20180501|2018-04-03 15:00,3,63.54,63.62,63.52,63.6,144
20180501|2018-04-03 15:30,3,63.59,63.89,63.5,63.57,361
20180501|2018-04-03 16:00,3,63.6,63.62,63.6,63.62,2
20180501|2018-04-03 19:00,4,63.58,63.59,63.42,63.44,41
20180501|2018-04-03 19:30,4,63.34,63.37,63.33,63.37,31
20180501|2018-04-03 20:00,4,63.37,63.38,63.25,63.27,105
20180501|2018-04-03 20:30,4,63.3,63.3,63.3,63.3,9
20180501|2018-04-03 21:00,4,63.36,63.36,63.35,63.35,13
20180501|2018-04-03 21:30,4,63.34,63.37,63.34,63.36,14
20180501|2018-04-03 22:00,4,63.34,63.34,63.34,63.34,8
20180501|2018-04-03 22:30,4,63.34,63.34,63.31,63.31,14
20180501|2018-04-03 23:00,4,63.34,63.34,63.34,63.34,2
20180501|2018-04-03 23:30,4,63.37,63.37,63.36,63.36,2
20180501|2018-04-04 00:30,4,63.32,63.32,63.32,63.32,4
20180501|2018-04-04 01:00,4,63.31,63.31,63.22,63.28,45
20180501|2018-04-04 01:30,4,63.29,63.32,63.28,63.32,18
20180501|2018-04-04 02:00,4,63.31,63.36,63.22,63.22,213
20180501|2018-04-04 02:30,4,63.22,63.38,63.07,63.1,393
20180501|2018-04-04 03:00,4,63.12,63.12,62.79,62.94,650
20180501|2018-04-04 03:30,4,62.95,62.96,62.65,62.68,866
20180501|2018-04-04 04:00,4,62.66,62.66,62.16,62.36,996
20180501|2018-04-04 04:30,4,62.37,62.41,62.28,62.4,135
20180501|2018-04-04 05:00,4,62.35,62.45,62.27,62.38,277
20180501|2018-04-04 05:30,4,62.37,62.42,62.31,62.31,124
20180501|2018-04-04 06:00,4,62.32,62.56,62.32,62.56,184
20180501|2018-04-04 06:30,4,62.56,62.69,62.56,62.6,305
20180501|2018-04-04 07:00,4,62.61,62.64,62.49,62.51,207
20180501|2018-04-04 07:30,4,62.48,62.62,62.47,62.5,240
20180501|2018-04-04 08:00,4,62.48,62.49,62.11,62.26,1091
20180501|2018-04-04 08:30,4,62.24,62.43,62.07,62.27,1112
20180501|2018-04-04 09:00,4,62.26,62.55,62.19,62.41,843
20180501|2018-04-04 09:30,4,62.45,63.17,62.24,63.12,4148
20180501|2018-04-04 10:00,4,63.11,63.24,62.82,63.1,2195
20180501|2018-04-04 10:30,4,63.1,63.24,62.96,63.12,1797
20180501|2018-04-04 11:00,4,63.15,63.47,63.02,63.29,1138
20180501|2018-04-04 11:30,4,63.29,63.41,63.18,63.31,389
20180501|2018-04-04 12:00,4,63.32,63.32,63.07,63.16,320
20180501|2018-04-04 12:30,4,63.17,63.24,63.1,63.2,245
20180501|2018-04-04 13:00,4,63.2,63.54,63.18,63.35,1229
20180501|2018-04-04 13:30,4,63.35,63.38,63.28,63.38,211
20180501|2018-04-04 14:00,4,63.4,63.46,63.37,63.46,228
20180501|2018-04-04 14:30,4,63.49,63.58,63.48,63.58,70
20180501|2018-04-04 15:00,4,63.53,63.54,63.52,63.54,14
20180501|2018-04-04 15:30,4,63.57,63.6,63.54,63.54,134
20180501|2018-04-04 16:00,4,63.58,63.6,63.58,63.6,2
20180501|2018-04-04 16:30,4,63.58,63.6,63.58,63.59,5
20180501|2018-04-04 19:00,5,63.76,63.76,63.62,63.65,7
20180501|2018-04-04 19:30,5,63.57,63.57,63.55,63.55,4
20180501|2018-04-04 20:00,5,63.55,63.55,63.5,63.53,15
20180501|2018-04-04 20:30,5,63.51,63.59,63.51,63.59,5
20180501|2018-04-04 21:00,5,63.67,63.71,63.67,63.68,16
20180501|2018-04-04 21:30,5,63.67,63.67,63.67,63.67,2
20180501|2018-04-04 22:00,5,63.71,63.72,63.71,63.72,10
20180501|2018-04-04 23:00,5,63.69,63.69,63.69,63.69,1
20180501|2018-04-04 23:30,5,63.61,63.65,63.61,63.65,8
20180501|2018-04-05 00:30,5,63.68,63.7,63.63,63.65,42
20180501|2018-04-05 01:00,5,63.61,63.65,63.59,63.6,17
20180501|2018-04-05 01:30,5,63.58,63.63,63.56,63.63,26
20180501|2018-04-05 02:00,5,63.52,63.61,63.48,63.55,95
20180501|2018-04-05 02:30,5,63.56,63.7,63.51,63.55,101
20180501|2018-04-05 03:00,5,63.54,63.55,63.42,63.54,207
20180501|2018-04-05 03:30,5,63.54,63.58,63.42,63.42,45
20180501|2018-04-05 04:00,5,63.41,63.41,63.33,63.4,148
20180501|2018-04-05 04:30,5,63.4,63.44,63.3,63.36,104
20180501|2018-04-05 05:00,5,63.37,63.42,63.21,63.24,143
20180501|2018-04-05 05:30,5,63.24,63.28,63.14,63.16,233
20180501|2018-04-05 06:00,5,63.17,63.28,63.08,63.26,233
20180501|2018-04-05 06:30,5,63.25,63.33,63.23,63.24,204
20180501|2018-04-05 07:00,5,63.26,63.28,63.16,63.18,244
20180501|2018-04-05 07:30,5,63.17,63.36,63.12,63.34,294
20180501|2018-04-05 08:00,5,63.31,63.54,63.15,63.52,557
20180501|2018-04-05 08:30,5,63.5,64.12,63.45,63.92,2340
20180501|2018-04-05 09:00,5,63.93,63.93,63.55,63.66,732
20180501|2018-04-05 09:30,5,63.66,63.77,63.15,63.33,2009
20180501|2018-04-05 10:00,5,63.32,63.66,63.31,63.42,781
20180501|2018-04-05 10:30,5,63.42,63.88,63.37,63.79,814
20180501|2018-04-05 11:00,5,63.81,63.81,63.53,63.55,290
20180501|2018-04-05 11:30,5,63.57,63.7,63.57,63.67,125
20180501|2018-04-05 12:00,5,63.64,63.73,63.32,63.35,224
20180501|2018-04-05 12:30,5,63.33,63.47,63.33,63.41,337
20180501|2018-04-05 13:00,5,63.42,63.59,63.24,63.56,651
20180501|2018-04-05 13:30,5,63.54,63.66,63.53,63.64,193
20180501|2018-04-05 14:00,5,63.61,63.72,63.61,63.64,180
20180501|2018-04-05 14:30,5,63.65,63.69,63.62,63.64,35
20180501|2018-04-05 15:00,5,63.63,63.65,63.63,63.65,51
20180501|2018-04-05 15:30,5,63.65,63.78,63.65,63.69,155
20180501|2018-04-05 16:00,5,63.69,63.74,63.69,63.74,3
20180501|2018-04-05 16:30,5,63.74,63.75,63.7,63.71,26
20180501|2018-04-05 19:00,6,63.19,63.22,63.09,63.14,241
20180501|2018-04-05 19:30,6,63.15,63.15,63,63.07,105
20180501|2018-04-05 20:00,6,63.1,63.1,63.03,63.09,9
20180501|2018-04-05 20:30,6,63.09,63.15,63.09,63.15,3
20180501|2018-04-05 21:00,6,63.12,63.2,63.12,63.19,62
20180501|2018-04-05 22:00,6,63.25,63.27,63.25,63.27,2
20180501|2018-04-05 22:30,6,63.2,63.2,63.15,63.15,39
20180501|2018-04-05 23:00,6,63.12,63.12,63.12,63.12,1
20180501|2018-04-06 00:00,6,63.11,63.11,63.01,63.01,15
20180501|2018-04-06 00:30,6,63.02,63.05,63.01,63.05,39
20180501|2018-04-06 01:00,6,63.06,63.08,62.91,63.07,190
20180501|2018-04-06 01:30,6,63.1,63.15,63.1,63.14,18
20180501|2018-04-06 02:00,6,63.12,63.21,63.06,63.13,81
20180501|2018-04-06 02:30,6,63.1,63.16,63.06,63.1,77
20180501|2018-04-06 03:00,6,63.11,63.26,63.11,63.24,125
20180501|2018-04-06 03:30,6,63.27,63.41,63.26,63.32,407
20180501|2018-04-06 04:00,6,63.31,63.43,63.3,63.39,82
20180501|2018-04-06 04:30,6,63.36,63.36,63.23,63.26,89
20180501|2018-04-06 05:00,6,63.29,63.31,63.24,63.25,80
20180501|2018-04-06 05:30,6,63.25,63.31,63.13,63.2,128
20180501|2018-04-06 06:00,6,63.19,63.21,63.04,63.09,186
20180501|2018-04-06 06:30,6,63.06,63.06,62.88,62.98,411
20180501|2018-04-06 07:00,6,63,63.23,62.94,63.14,245
20180501|2018-04-06 07:30,6,63.16,63.36,63.05,63.32,404
20180501|2018-04-06 08:00,6,63.32,63.51,63.15,63.48,680
20180501|2018-04-06 08:30,6,63.49,63.69,63.43,63.44,1261
20180501|2018-04-06 09:00,6,63.45,63.54,63.17,63.17,1288
20180501|2018-04-06 09:30,6,63.16,63.17,62.54,62.56,4335
20180501|2018-04-06 10:00,6,62.56,62.57,62.11,62.31,3171
20180501|2018-04-06 10:30,6,62.32,62.57,62.12,62.45,1860
20180501|2018-04-06 11:00,6,62.43,62.47,62.2,62.33,797
20180501|2018-04-06 11:30,6,62.35,62.52,62.32,62.43,571
20180501|2018-04-06 12:00,6,62.39,62.44,62.28,62.35,430
20180501|2018-04-06 12:30,6,62.36,62.36,61.82,61.95,2480
20180501|2018-04-06 13:00,6,61.94,62.12,61.92,62.08,1550
20180501|2018-04-06 13:30,6,62.07,62.08,61.87,61.9,345
20180501|2018-04-06 14:00,6,61.91,61.98,61.87,61.92,73
20180501|2018-04-06 14:30,6,61.94,62.03,61.9,61.99,115
20180501|2018-04-06 15:00,6,62,62,61.95,61.98,17
20180501|2018-04-06 15:30,6,61.94,62,61.92,61.96,211
20180501|2018-04-06 16:00,6,61.92,61.92,61.82,61.82,8
20180501|2018-04-06 16:30,6,61.84,61.84,61.84,61.84,2
20180501|2018-04-08 17:00,9,62.01,62.16,61.99,62.16,9
20180501|2018-04-08 17:30,9,62.14,62.14,62.14,62.14,4
20180501|2018-04-08 18:30,9,62.17,62.17,62.17,62.17,1
20180501|2018-04-08 19:00,9,62.19,62.23,62.17,62.17,9
20180501|2018-04-08 19:30,9,62.16,62.16,62.16,62.16,1
20180501|2018-04-08 20:00,9,62.27,62.27,62.19,62.22,28
20180501|2018-04-08 21:00,9,62.23,62.23,62.23,62.23,1
20180501|2018-04-08 21:30,9,62.24,62.25,62.24,62.25,21
20180501|2018-04-08 22:00,9,62.31,62.31,62.31,62.31,5
20180501|2018-04-08 22:30,9,62.33,62.33,62.33,62.33,2
20180501|2018-04-09 00:00,9,62.3,62.32,62.3,62.32,7
20180501|2018-04-09 00:30,9,62.27,62.27,62.26,62.26,10
20180501|2018-04-09 01:00,9,62.29,62.33,62.29,62.33,93
20180501|2018-04-09 01:30,9,62.36,62.37,62.33,62.35,35
20180501|2018-04-09 02:00,9,62.33,62.33,62.16,62.24,84
20180501|2018-04-09 02:30,9,62.24,62.33,62.21,62.32,86
20180501|2018-04-09 03:00,9,62.34,62.43,62.26,62.35,265
20180501|2018-04-09 03:30,9,62.35,62.35,62.23,62.3,142
20180501|2018-04-09 04:00,9,62.31,62.38,62.25,62.3,141
20180501|2018-04-09 04:30,9,62.29,62.33,62.18,62.19,124
20180501|2018-04-09 05:00,9,62.17,62.26,62.1,62.15,190
20180501|2018-04-09 05:30,9,62.16,62.27,62.16,62.23,65
20180501|2018-04-09 06:00,9,62.26,62.42,62.16,62.41,435
20180501|2018-04-09 06:30,9,62.41,62.6,62.41,62.53,855
20180501|2018-04-09 07:00,9,62.56,62.8,62.55,62.7,622
20180501|2018-04-09 07:30,9,62.7,62.8,62.68,62.74,336
20180501|2018-04-09 08:00,9,62.76,63.08,62.65,62.94,1091
20180501|2018-04-09 08:30,9,62.98,63.04,62.83,62.96,902
20180501|2018-04-09 09:00,9,62.96,63.51,62.94,63.39,2335
20180501|2018-04-09 09:30,9,63.4,63.61,63.36,63.56,1319
20180501|2018-04-09 10:00,9,63.59,63.61,63.43,63.44,778
20180501|2018-04-09 10:30,9,63.44,63.5,63.23,63.33,1137
20180501|2018-04-09 11:00,9,63.32,63.45,63.25,63.28,299
20180501|2018-04-09 11:30,9,63.29,63.42,63.29,63.37,275
20180501|2018-04-09 12:00,9,63.37,63.45,63.35,63.4,136
20180501|2018-04-09 12:30,9,63.4,63.52,63.4,63.48,412
20180501|2018-04-09 13:00,9,63.48,63.57,63.38,63.43,1344
20180501|2018-04-09 13:30,9,63.43,63.44,63.36,63.37,1203
20180501|2018-04-09 14:00,9,63.36,63.38,63.3,63.34,121
20180501|2018-04-09 14:30,9,63.35,63.36,63.29,63.32,201
20180501|2018-04-09 15:00,9,63.31,63.35,63.3,63.34,44
20180501|2018-04-09 15:30,9,63.35,63.35,63.28,63.31,45
20180501|2018-04-09 16:30,9,63.33,63.34,63.32,63.32,27
20180501|2018-04-09 19:00,10,63.29,63.29,63.22,63.26,41
20180501|2018-04-09 19:30,10,63.27,63.31,63.27,63.31,11
20180501|2018-04-09 20:00,10,63.28,63.41,63.28,63.41,25
20180501|2018-04-09 20:30,10,63.39,63.47,63.38,63.47,29
20180501|2018-04-09 21:00,10,63.46,63.91,63.42,63.83,801
20180501|2018-04-09 21:30,10,63.84,63.9,63.84,63.84,26
20180501|2018-04-09 22:00,10,63.81,63.81,63.75,63.79,21
20180501|2018-04-09 22:30,10,63.81,63.81,63.72,63.78,32
20180501|2018-04-09 23:00,10,63.77,63.79,63.76,63.76,5
20180501|2018-04-09 23:30,10,63.78,63.86,63.78,63.85,47
20180501|2018-04-10 00:00,10,63.82,63.84,63.8,63.84,14
20180501|2018-04-10 00:30,10,63.84,63.85,63.8,63.85,105
20180501|2018-04-10 01:00,10,63.81,64.36,63.81,64.29,866
20180501|2018-04-10 01:30,10,64.29,64.38,64.26,64.32,206
20180501|2018-04-10 02:00,10,64.28,64.3,64.15,64.17,383
20180501|2018-04-10 02:30,10,64.18,64.33,64.16,64.33,217
20180501|2018-04-10 03:00,10,64.3,64.35,64.19,64.19,203
20180501|2018-04-10 03:30,10,64.18,64.25,64.17,64.18,141
20180501|2018-04-10 04:00,10,64.21,64.32,64.21,64.32,112
20180501|2018-04-10 04:30,10,64.32,64.32,64.17,64.23,78
20180501|2018-04-10 05:00,10,64.18,64.26,64.1,64.15,96
20180501|2018-04-10 05:30,10,64.14,64.3,64.14,64.24,176
20180501|2018-04-10 06:00,10,64.21,64.7,64.21,64.68,1055
20180501|2018-04-10 06:30,10,64.67,64.83,64.59,64.76,449
20180501|2018-04-10 07:00,10,64.78,64.83,64.59,64.59,433
20180501|2018-04-10 07:30,10,64.59,64.68,64.39,64.39,865
20180501|2018-04-10 08:00,10,64.39,64.69,64.39,64.62,590
20180501|2018-04-10 08:30,10,64.63,64.91,64.63,64.66,1126
20180501|2018-04-10 09:00,10,64.65,64.86,64.59,64.72,804
20180501|2018-04-10 09:30,10,64.75,65.16,64.72,64.98,2879
20180501|2018-04-10 10:00,10,64.97,65.3,64.89,65.21,1801
20180501|2018-04-10 10:30,10,65.21,65.37,65.12,65.24,1289
20180501|2018-04-10 11:00,10,65.27,65.35,65.12,65.18,525
20180501|2018-04-10 11:30,10,65.18,65.3,65.17,65.25,764
20180501|2018-04-10 12:00,10,65.25,65.41,65.22,65.32,669
20180501|2018-04-10 12:30,10,65.32,65.52,65.32,65.42,1024
20180501|2018-04-10 13:00,10,65.44,65.57,65.39,65.5,957
20180501|2018-04-10 13:30,10,65.48,65.83,65.45,65.82,1136
20180501|2018-04-10 14:00,10,65.81,65.86,65.74,65.8,348
20180501|2018-04-10 14:30,10,65.81,65.82,65.74,65.77,356
20180501|2018-04-10 15:00,10,65.77,65.79,65.66,65.66,80
20180501|2018-04-10 15:30,10,65.67,65.67,65.48,65.57,206
20180501|2018-04-10 16:00,10,65.59,65.65,65.59,65.65,54
20180501|2018-04-10 16:30,10,65.64,65.65,65.6,65.61,15
20180501|2018-04-10 19:00,11,65.66,65.69,65.62,65.69,15
20180501|2018-04-10 19:30,11,65.72,65.74,65.67,65.67,14
20180501|2018-04-10 20:00,11,65.56,65.56,65.48,65.51,5
20180501|2018-04-10 20:30,11,65.5,65.52,65.33,65.34,58
20180501|2018-04-10 21:00,11,65.33,65.43,65.3,65.39,168
20180501|2018-04-10 21:30,11,65.38,65.39,65.34,65.37,29
20180501|2018-04-10 22:00,11,65.38,65.43,65.37,65.37,12
20180501|2018-04-10 22:30,11,65.37,65.4,65.33,65.38,19
20180501|2018-04-10 23:00,11,65.35,65.36,65.35,65.36,3
20180501|2018-04-10 23:30,11,65.36,65.36,65.31,65.31,27
20180501|2018-04-11 00:00,11,65.32,65.32,65.27,65.32,32
20180501|2018-04-11 00:30,11,65.33,65.38,65.33,65.33,24
20180501|2018-04-11 01:00,11,65.35,65.35,65.29,65.3,110
20180501|2018-04-11 01:30,11,65.33,65.4,65.29,65.39,44
20180501|2018-04-11 02:00,11,65.4,65.42,65.17,65.25,330
20180501|2018-04-11 02:30,11,65.27,65.34,65.23,65.31,180
20180501|2018-04-11 03:00,11,65.35,65.35,65.24,65.26,79
20180501|2018-04-11 03:30,11,65.28,65.32,65.25,65.27,74
20180501|2018-04-11 04:00,11,65.3,65.68,65.3,65.62,259
20180501|2018-04-11 04:30,11,65.62,65.9,65.61,65.85,488
20180501|2018-04-11 05:00,11,65.82,65.92,65.79,65.88,184
20180501|2018-04-11 05:30,11,65.86,66.01,65.78,65.92,344
20180501|2018-04-11 06:00,11,65.9,66.36,65.88,66.18,1401
20180501|2018-04-11 06:30,11,66.19,66.44,66.19,66.26,865
20180501|2018-04-11 07:00,11,66.26,66.31,66.07,66.12,391
20180501|2018-04-11 07:30,11,66.13,66.22,65.79,65.84,1291
20180501|2018-04-11 08:00,11,65.83,66.09,65.76,66.03,1741
20180501|2018-04-11 08:30,11,66.04,66.32,66.03,66.27,1761
20180501|2018-04-11 09:00,11,66.28,66.35,66.03,66.03,688
20180501|2018-04-11 09:30,11,66.01,67.44,65.74,67.05,6797
20180501|2018-04-11 10:00,11,67.03,67.24,66.74,67.11,2232
20180501|2018-04-11 10:30,11,67.11,67.16,66.85,66.96,1129
20180501|2018-04-11 11:00,11,66.94,67.29,66.88,66.93,800
20180501|2018-04-11 11:30,11,66.93,66.94,66.57,66.81,1069
20180501|2018-04-11 12:00,11,66.81,66.93,66.7,66.87,431
20180501|2018-04-11 12:30,11,66.89,66.92,66.65,66.92,614
20180501|2018-04-11 13:00,11,66.9,66.9,66.62,66.83,1154
20180501|2018-04-11 13:30,11,66.82,66.9,66.76,66.78,246
20180501|2018-04-11 14:00,11,66.76,66.76,66.65,66.68,154
20180501|2018-04-11 14:30,11,66.69,66.78,66.69,66.78,111
20180501|2018-04-11 15:00,11,66.79,66.8,66.76,66.76,17
20180501|2018-04-11 15:30,11,66.76,66.81,66.71,66.72,90
20180501|2018-04-11 16:00,11,66.7,66.78,66.69,66.78,25
20180501|2018-04-11 16:30,11,66.72,66.72,66.72,66.72,6
20180501|2018-04-11 19:00,12,66.85,66.85,66.85,66.85,1
20180501|2018-04-11 19:30,12,66.85,66.9,66.84,66.85,13
20180501|2018-04-11 20:00,12,66.8,66.84,66.78,66.83,121
20180501|2018-04-11 20:30,12,66.85,66.87,66.79,66.8,42
20180501|2018-04-11 21:00,12,66.85,67.32,66.83,67.27,249
20180501|2018-04-11 21:30,12,67.31,67.32,67.06,67.16,42
20180501|2018-04-11 22:00,12,67.14,67.16,67.09,67.09,11
20180501|2018-04-11 22:30,12,67.09,67.29,67.06,67.18,22
20180501|2018-04-11 23:00,12,67.18,67.18,67.12,67.12,35
20180501|2018-04-11 23:30,12,67.14,67.14,67.05,67.05,9
20180501|2018-04-12 00:00,12,67.09,67.09,67,67.06,64
20180501|2018-04-12 00:30,12,67.04,67.07,67,67.06,105
20180501|2018-04-12 01:00,12,67,67.21,66.96,67.14,78
20180501|2018-04-12 01:30,12,67.11,67.21,67.11,67.15,38
20180501|2018-04-12 02:00,12,67.13,67.13,66.84,66.85,415
20180501|2018-04-12 02:30,12,66.88,66.91,66.53,66.67,584
20180501|2018-04-12 03:00,12,66.66,66.87,66.63,66.77,128
20180501|2018-04-12 03:30,12,66.81,66.81,66.62,66.62,126
20180501|2018-04-12 04:00,12,66.63,66.96,66.55,66.91,493
20180501|2018-04-12 04:30,12,66.87,66.95,66.77,66.84,96
20180501|2018-04-12 05:00,12,66.81,67.14,66.5,66.56,1105
20180501|2018-04-12 05:30,12,66.56,66.75,66.48,66.67,462
20180501|2018-04-12 06:00,12,66.69,66.81,66.62,66.7,239
20180501|2018-04-12 06:30,12,66.65,66.73,66.35,66.35,423
20180501|2018-04-12 07:00,12,66.35,66.54,66.34,66.46,358
20180501|2018-04-12 07:30,12,66.5,66.57,66.37,66.37,339
20180501|2018-04-12 08:00,12,66.42,66.84,66.42,66.5,863
20180501|2018-04-12 08:30,12,66.52,66.71,66.31,66.67,847
20180501|2018-04-12 09:00,12,66.59,66.61,66.06,66.12,1884
20180501|2018-04-12 09:30,12,66.12,66.26,66,66.16,1209
20180501|2018-04-12 10:00,12,66.19,66.51,66.19,66.51,1107
20180501|2018-04-12 10:30,12,66.52,66.74,66.43,66.72,1407
20180501|2018-04-12 11:00,12,66.73,66.89,66.57,66.63,1274
20180501|2018-04-12 11:30,12,66.64,66.82,66.64,66.76,272
20180501|2018-04-12 12:00,12,66.76,66.95,66.72,66.83,386
20180501|2018-04-12 12:30,12,66.8,66.94,66.77,66.88,374
20180501|2018-04-12 13:00,12,66.85,67.11,66.7,67.08,1816
20180501|2018-04-12 13:30,12,67.09,67.23,67.08,67.18,585
20180501|2018-04-12 14:00,12,67.2,67.23,67.11,67.19,132
20180501|2018-04-12 14:30,12,67.2,67.22,67.1,67.11,51
20180501|2018-04-12 15:00,12,67.11,67.14,67.1,67.1,28
20180501|2018-04-12 15:30,12,67.12,67.18,67.11,67.16,149
20180501|2018-04-12 16:00,12,67.16,67.16,67.12,67.12,13
20180501|2018-04-12 16:30,12,67.2,67.22,67.18,67.21,16
20180501|2018-04-12 19:00,13,66.9,66.93,66.87,66.87,36
20180501|2018-04-12 19:30,13,66.82,66.82,66.82,66.82,4
20180501|2018-04-12 20:00,13,66.83,66.9,66.82,66.89,14
20180501|2018-04-12 20:30,13,66.89,66.9,66.81,66.83,58
20180501|2018-04-12 21:00,13,66.84,66.84,66.84,66.84,2
20180501|2018-04-12 21:30,13,66.89,66.89,66.89,66.89,2
20180501|2018-04-12 22:00,13,66.86,66.86,66.86,66.86,1
20180501|2018-04-12 22:30,13,66.87,66.9,66.87,66.88,25
20180501|2018-04-12 23:00,13,66.88,66.88,66.85,66.86,6
20180501|2018-04-12 23:30,13,66.89,67.11,66.89,67.05,17
20180501|2018-04-13 00:30,13,67,67.01,66.95,66.98,40
20180501|2018-04-13 01:00,13,66.99,67,66.88,66.93,34
20180501|2018-04-13 01:30,13,66.91,66.97,66.89,66.89,110
20180501|2018-04-13 02:00,13,66.95,67,66.85,66.9,96
20180501|2018-04-13 02:30,13,66.88,67.09,66.87,67.08,106
20180501|2018-04-13 03:00,13,67.05,67.66,67.01,67.53,1640
20180501|2018-04-13 03:30,13,67.55,67.77,67.46,67.71,266
20180501|2018-04-13 04:00,13,67.71,67.72,67.5,67.54,353
20180501|2018-04-13 04:30,13,67.54,67.62,67.34,67.35,170
20180501|2018-04-13 05:00,13,67.36,67.46,67.35,67.41,115
20180501|2018-04-13 05:30,13,67.38,67.46,66.91,66.96,687
20180501|2018-04-13 06:00,13,66.94,66.98,66.69,66.89,893
20180501|2018-04-13 06:30,13,66.92,67.07,66.87,66.96,196
20180501|2018-04-13 07:00,13,66.95,67.07,66.93,67.04,260
20180501|2018-04-13 07:30,13,67.05,67.28,67.05,67.25,371
20180501|2018-04-13 08:00,13,67.24,67.44,67.21,67.21,760
20180501|2018-04-13 08:30,13,67.21,67.53,67.1,67.25,1228
20180501|2018-04-13 09:00,13,67.27,67.56,67.12,67.14,947
20180501|2018-04-13 09:30,13,67.11,67.47,66.96,67.25,904
20180501|2018-04-13 10:00,13,67.23,67.54,67.16,67.51,1293
20180501|2018-04-13 10:30,13,67.49,67.63,67.39,67.51,1075
20180501|2018-04-13 11:00,13,67.52,67.66,67.46,67.49,616
20180501|2018-04-13 11:30,13,67.51,67.56,67.38,67.46,712
20180501|2018-04-13 12:00,13,67.46,67.58,67.38,67.55,765
20180501|2018-04-13 12:30,13,67.54,67.56,67.43,67.52,274
20180501|2018-04-13 13:00,13,67.52,67.63,67.33,67.35,1085
20180501|2018-04-13 13:30,13,67.34,67.34,67.19,67.27,298
20180501|2018-04-13 14:00,13,67.27,67.28,67.12,67.22,208
20180501|2018-04-13 14:30,13,67.24,67.33,67.23,67.28,32
20180501|2018-04-13 15:00,13,67.29,67.3,67.29,67.3,10
20180501|2018-04-13 15:30,13,67.35,67.44,67.34,67.35,142
20180501|2018-04-13 16:00,13,67.43,67.43,67.43,67.43,1
20180501|2018-04-13 16:30,13,67.46,67.46,67.46,67.46,1
20180501|2018-04-15 17:00,16,67.5,67.7,67.03,67.34,92
20180501|2018-04-15 17:30,16,67.11,67.11,67.11,67.11,1
20180501|2018-04-15 18:00,16,67.11,67.13,67.11,67.12,15
20180501|2018-04-15 19:00,16,67.14,67.14,66.84,66.85,72
20180501|2018-04-15 19:30,16,66.89,66.89,66.86,66.86,12
20180501|2018-04-15 20:00,16,66.8,66.8,66.65,66.78,41
20180501|2018-04-15 20:30,16,66.8,66.84,66.8,66.84,13
20180501|2018-04-15 21:00,16,66.82,66.85,66.8,66.8,17
20180501|2018-04-15 21:30,16,66.79,66.79,66.76,66.76,16
20180501|2018-04-15 22:00,16,66.76,66.78,66.76,66.78,13
20180501|2018-04-15 22:30,16,66.82,66.82,66.82,66.82,3
20180501|2018-04-15 23:00,16,66.8,66.8,66.76,66.79,66
20180501|2018-04-16 00:00,16,66.81,66.81,66.81,66.81,12
20180501|2018-04-16 00:30,16,66.83,66.83,66.83,66.83,2
20180501|2018-04-16 01:00,16,66.85,66.87,66.83,66.83,13
20180501|2018-04-16 01:30,16,66.83,66.85,66.53,66.53,773
20180501|2018-04-16 02:00,16,66.59,66.6,66.33,66.44,511
20180501|2018-04-16 02:30,16,66.38,66.45,66.26,66.43,391
20180501|2018-04-16 03:00,16,66.4,66.5,66.38,66.47,154
20180501|2018-04-16 03:30,16,66.46,66.47,66.15,66.18,400
20180501|2018-04-16 04:00,16,66.17,66.47,66.17,66.47,195
20180501|2018-04-16 04:30,16,66.48,66.58,66.46,66.55,149
20180501|2018-04-16 05:00,16,66.54,66.59,66.42,66.58,73
20180501|2018-04-16 05:30,16,66.62,66.72,66.6,66.65,148
20180501|2018-04-16 06:00,16,66.7,66.74,66.63,66.65,49
20180501|2018-04-16 06:30,16,66.64,66.65,66.51,66.51,158
20180501|2018-04-16 07:00,16,66.51,66.65,66.5,66.65,387
20180501|2018-04-16 07:30,16,66.66,66.87,66.59,66.78,657
20180501|2018-04-16 08:00,16,66.77,66.98,66.72,66.9,998
20180501|2018-04-16 08:30,16,66.9,66.9,66.4,66.59,1570
20180501|2018-04-16 09:00,16,66.6,66.87,66.6,66.86,579
20180501|2018-04-16 09:30,16,66.88,66.88,66.5,66.59,564
20180501|2018-04-16 10:00,16,66.61,66.67,66.25,66.3,955
20180501|2018-04-16 10:30,16,66.29,66.46,66.15,66.4,899
20180501|2018-04-16 11:00,16,66.39,66.56,66.39,66.56,423
20180501|2018-04-16 11:30,16,66.55,66.64,66.53,66.54,216
20180501|2018-04-16 12:00,16,66.52,66.58,66.48,66.49,120
20180501|2018-04-16 12:30,16,66.49,66.53,66.32,66.34,187
20180501|2018-04-16 13:00,16,66.35,66.47,66.19,66.19,816
20180501|2018-04-16 13:30,16,66.19,66.34,66.18,66.34,388
20180501|2018-04-16 14:00,16,66.32,66.39,66.32,66.35,266
20180501|2018-04-16 14:30,16,66.36,66.4,66.31,66.4,207
20180501|2018-04-16 15:00,16,66.34,66.36,66.31,66.36,171
20180501|2018-04-16 15:30,16,66.36,66.4,66.29,66.4,131
20180501|2018-04-16 16:30,16,66.4,66.42,66.4,66.42,10
20180501|2018-04-16 19:00,17,66.45,66.5,66.45,66.5,18
20180501|2018-04-16 19:30,17,66.59,66.61,66.59,66.61,32
20180501|2018-04-16 20:00,17,66.62,66.63,66.61,66.61,3
20180501|2018-04-16 20:30,17,66.53,66.53,66.5,66.52,4
20180501|2018-04-16 21:00,17,66.48,66.52,66.47,66.5,66
20180501|2018-04-16 21:30,17,66.5,66.58,66.42,66.54,213
20180501|2018-04-16 22:00,17,66.53,66.53,66.53,66.53,3
20180501|2018-04-16 23:00,17,66.53,66.57,66.53,66.57,7
20180501|2018-04-16 23:30,17,66.57,66.59,66.57,66.57,62
20180501|2018-04-17 00:00,17,66.6,66.6,66.54,66.54,12
20180501|2018-04-17 00:30,17,66.51,66.51,66.51,66.51,2
20180501|2018-04-17 01:00,17,66.54,66.6,66.54,66.6,41
20180501|2018-04-17 01:30,17,66.59,66.73,66.55,66.72,182
20180501|2018-04-17 02:00,17,66.74,66.74,66.63,66.63,165
20180501|2018-04-17 02:30,17,66.6,66.6,66.32,66.38,334
20180501|2018-04-17 03:00,17,66.38,66.4,66.22,66.23,312
20180501|2018-04-17 03:30,17,66.25,66.32,66.08,66.29,944
20180501|2018-04-17 04:00,17,66.32,66.37,66.26,66.26,227
20180501|2018-04-17 04:30,17,66.31,66.31,66.14,66.17,241
20180501|2018-04-17 05:00,17,66.18,66.32,66.11,66.27,91
20180501|2018-04-17 05:30,17,66.3,66.36,66.26,66.35,59
20180501|2018-04-17 06:00,17,66.33,66.34,66.21,66.27,56
20180501|2018-04-17 06:30,17,66.25,66.31,66.17,66.2,142
20180501|2018-04-17 07:00,17,66.21,66.3,66.21,66.22,93
20180501|2018-04-17 07:30,17,66.22,66.22,65.69,65.77,1330
20180501|2018-04-17 08:00,17,65.79,65.9,65.72,65.75,909
20180501|2018-04-17 08:30,17,65.73,66.09,65.57,66,1228
20180501|2018-04-17 09:00,17,65.98,66.34,65.89,66.24,1010
20180501|2018-04-17 09:30,17,66.24,66.48,66.16,66.22,1013
20180501|2018-04-17 10:00,17,66.23,66.41,66.08,66.23,1007
20180501|2018-04-17 10:30,17,66.23,66.23,65.99,66.06,525
20180501|2018-04-17 11:00,17,66.05,66.34,66.05,66.22,339
20180501|2018-04-17 11:30,17,66.22,66.25,66.15,66.24,228
20180501|2018-04-17 12:00,17,66.22,66.28,66.16,66.23,213
20180501|2018-04-17 12:30,17,66.25,66.27,66.21,66.23,110
20180501|2018-04-17 13:00,17,66.23,66.55,66.23,66.51,1114
20180501|2018-04-17 13:30,17,66.51,66.53,66.47,66.51,589
20180501|2018-04-17 14:00,17,66.51,66.57,66.5,66.53,242
20180501|2018-04-17 14:30,17,66.55,66.59,66.43,66.48,281
20180501|2018-04-17 15:00,17,66.48,66.49,66.43,66.43,112
20180501|2018-04-17 15:30,17,66.47,66.7,66.47,66.67,190
20180501|2018-04-17 16:00,17,66.68,66.68,66.68,66.68,2
20180501|2018-04-17 19:00,18,66.67,66.94,66.67,66.83,80
20180501|2018-04-17 19:30,18,66.83,66.86,66.83,66.84,4
20180501|2018-04-17 20:00,18,66.8,66.85,66.79,66.83,19
20180501|2018-04-17 20:30,18,66.81,66.88,66.8,66.83,20
20180501|2018-04-17 21:00,18,66.84,66.84,66.84,66.84,3
20180501|2018-04-17 22:00,18,66.85,66.89,66.83,66.89,32
20180501|2018-04-17 22:30,18,66.89,66.9,66.89,66.9,4
20180501|2018-04-17 23:00,18,66.85,66.86,66.85,66.86,2
20180501|2018-04-18 00:00,18,66.88,67.1,66.88,67.04,158
20180501|2018-04-18 00:30,18,67.09,67.16,67.09,67.16,28
20180501|2018-04-18 01:00,18,67.13,67.2,67.11,67.11,70
20180501|2018-04-18 01:30,18,67.06,67.07,67.06,67.07,3
20180501|2018-04-18 02:00,18,67.05,67.12,67.03,67.1,14
20180501|2018-04-18 02:30,18,67.09,67.09,66.96,67,122
20180501|2018-04-18 03:00,18,67,67.1,67,67.1,31
20180501|2018-04-18 03:30,18,67.09,67.18,67.07,67.11,61
20180501|2018-04-18 04:00,18,67.08,67.13,66.99,67.12,73
20180501|2018-04-18 04:30,18,67.12,67.14,67.06,67.07,18
20180501|2018-04-18 05:00,18,67.09,67.17,67.09,67.17,26
20180501|2018-04-18 05:30,18,67.17,67.49,67.16,67.48,283
20180501|2018-04-18 06:00,18,67.51,67.56,67.38,67.41,60
20180501|2018-04-18 06:30,18,67.41,67.62,67.37,67.46,107
20180501|2018-04-18 07:00,18,67.47,67.85,67.47,67.7,380
20180501|2018-04-18 07:30,18,67.72,67.79,67.61,67.78,291
20180501|2018-04-18 08:00,18,67.8,68.05,67.74,67.96,658
20180501|2018-04-18 08:30,18,67.95,68.07,67.72,67.78,325
20180501|2018-04-18 09:00,18,67.74,67.85,67.69,67.72,187
20180501|2018-04-18 09:30,18,67.76,68.42,67.69,68.06,1483
20180501|2018-04-18 10:00,18,68.06,68.2,67.92,68.14,397
20180501|2018-04-18 10:30,18,68.17,68.17,67.8,67.88,258
20180501|2018-04-18 11:00,18,67.87,67.89,67.63,67.78,331
20180501|2018-04-18 11:30,18,67.78,67.79,67.6,67.77,208
20180501|2018-04-18 12:00,18,67.78,67.93,67.77,67.86,111
20180501|2018-04-18 12:30,18,67.9,68.15,67.9,68.12,550
20180501|2018-04-18 13:00,18,68.1,68.54,68.06,68.48,1057
20180501|2018-04-18 13:30,18,68.45,68.64,68.44,68.53,132
20180501|2018-04-18 14:00,18,68.59,68.71,68.59,68.64,43
20180501|2018-04-18 14:30,18,68.68,68.9,68.68,68.74,39
20180501|2018-04-18 15:00,18,68.77,68.84,68.76,68.82,23
20180501|2018-04-18 15:30,18,68.85,68.87,68.76,68.77,89
20180501|2018-04-18 16:30,18,68.81,68.82,68.81,68.82,2
20180501|2018-04-18 19:30,19,68.88,68.94,68.88,68.94,7
20180501|2018-04-18 20:00,19,68.77,68.77,68.77,68.77,1
20180501|2018-04-18 20:30,19,68.7,68.7,68.7,68.7,9
20180501|2018-04-18 22:30,19,68.89,68.89,68.89,68.89,1
20180501|2018-04-19 01:00,19,68.8,68.8,68.77,68.77,69
20180501|2018-04-19 01:30,19,68.79,68.79,68.79,68.79,31
20180501|2018-04-19 02:00,19,68.85,68.91,68.73,68.87,169
20180501|2018-04-19 02:30,19,68.88,69.12,68.88,69.04,85
20180501|2018-04-19 03:00,19,69.13,69.13,69.08,69.08,53
20180501|2018-04-19 03:30,19,69.15,69.19,69.11,69.11,58
20180501|2018-04-19 04:00,19,69.03,69.06,69,69,13
20180501|2018-04-19 04:30,19,69.03,69.03,69.03,69.03,20
20180501|2018-04-19 05:00,19,68.87,68.87,68.75,68.83,411
20180501|2018-04-19 05:30,19,68.69,68.69,68.69,68.69,3
20180501|2018-04-19 06:00,19,68.83,69.31,68.83,69.31,51
20180501|2018-04-19 06:30,19,69.45,69.51,69.41,69.41,78
20180501|2018-04-19 07:00,19,69.39,69.39,69.22,69.3,74
20180501|2018-04-19 07:30,19,69.43,69.43,69.25,69.33,32
20180501|2018-04-19 08:00,19,69.07,69.13,68.94,69.11,161
20180501|2018-04-19 08:30,19,69.04,69.09,68.76,68.78,54
20180501|2018-04-19 09:00,19,68.8,69.23,68.58,69.19,285
20180501|2018-04-19 09:30,19,69.18,69.18,68.99,68.99,27
20180501|2018-04-19 10:00,19,68.83,69.15,68.83,69.15,59
20180501|2018-04-19 10:30,19,69.27,69.31,68.94,69.03,53
20180501|2018-04-19 11:00,19,68.91,68.91,68.77,68.81,62
20180501|2018-04-19 11:30,19,68.89,68.91,68.68,68.73,426
20180501|2018-04-19 12:00,19,68.73,68.73,68.21,68.28,101
20180501|2018-04-19 12:30,19,68.36,68.39,68.21,68.34,42
20180501|2018-04-19 13:00,19,68.17,68.32,68.02,68.32,131
20180601|2017-10-10 13:30,10,51.66,51.66,51.62,51.62,2
20180601|2017-10-10 14:00,10,51.59,51.59,51.58,51.58,35
20180601|2017-10-10 14:30,10,51.69,51.69,51.68,51.68,31
20180601|2017-10-11 02:00,11,51.7,51.7,51.7,51.7,1
20180601|2017-10-11 03:30,11,51.9,51.9,51.9,51.9,2
20180601|2017-10-11 04:30,11,52,52,52,52,2
20180601|2017-10-11 06:00,11,51.93,51.96,51.93,51.96,10
20180601|2017-10-11 07:30,11,51.78,51.78,51.78,51.78,2
20180601|2017-10-11 08:30,11,51.68,51.68,51.61,51.61,20
20180601|2017-10-11 09:00,11,51.56,51.56,51.47,51.56,3
20180601|2017-10-11 10:00,11,51.54,51.54,51.42,51.44,26
20180601|2017-10-11 11:00,11,51.71,51.71,51.63,51.63,16
20180601|2017-10-11 12:00,11,51.89,51.95,51.89,51.95,6
20180601|2017-10-11 12:30,11,51.95,51.95,51.95,51.95,5
20180601|2017-10-11 13:00,11,51.97,52.07,51.97,51.99,25
20180601|2017-10-11 13:30,11,51.98,51.98,51.98,51.98,8
20180601|2017-10-11 15:30,11,51.97,51.97,51.97,51.97,2
20180601|2017-10-12 01:30,12,51.78,51.78,51.78,51.78,1
20180601|2017-10-12 03:30,12,51.82,51.82,51.82,51.82,1
20180601|2017-10-12 05:30,12,51.68,51.74,51.42,51.42,23
20180601|2017-10-12 07:00,12,51.51,51.51,51.51,51.51,1
20180601|2017-10-12 08:00,12,51.4,51.4,51.28,51.3,12
20180601|2017-10-12 08:30,12,51.29,51.29,51.28,51.28,3
20180601|2017-10-12 09:00,12,51.25,51.25,51.25,51.25,1
20180601|2017-10-12 09:30,12,51.31,51.31,51.3,51.3,15
20180601|2017-10-12 10:00,12,51.32,51.39,51.25,51.34,47
20180601|2017-10-12 10:30,12,51.32,51.32,51.26,51.26,16
20180601|2017-10-12 11:00,12,51.66,51.66,51.65,51.65,4
20180601|2017-10-12 11:30,12,51.21,51.21,51.21,51.21,3
20180601|2017-10-12 12:00,12,51.5,51.5,51.5,51.5,15
20180601|2017-10-12 12:30,12,51.54,51.54,51.54,51.54,1
20180601|2017-10-12 13:00,12,51.63,51.63,51.63,51.63,1
20180601|2017-10-13 03:00,13,52.26,52.26,52.26,52.26,1
20180601|2017-10-13 07:30,13,52.43,52.44,52.4,52.4,7
20180601|2017-10-13 08:00,13,52.29,52.35,52.29,52.35,4
20180601|2017-10-13 08:30,13,52.2,52.2,52.2,52.2,1
20180601|2017-10-13 09:00,13,51.89,51.89,51.89,51.89,1
20180601|2017-10-13 10:00,13,52.03,52.03,52.03,52.03,1
20180601|2017-10-13 10:30,13,52.11,52.14,52.11,52.14,17
20180601|2017-10-13 11:00,13,52.21,52.21,52.21,52.21,1
20180601|2017-10-13 12:00,13,51.98,51.98,51.92,51.93,19
20180601|2017-10-13 12:30,13,51.95,51.95,51.91,51.91,2
20180601|2017-10-13 13:30,13,52.13,52.13,52.13,52.13,2
20180601|2017-10-13 15:00,13,52.09,52.09,52.07,52.07,2
20180601|2017-10-15 17:30,16,52.53,52.53,52.53,52.53,1
20180601|2017-10-16 02:30,16,52.54,52.54,52.54,52.54,1
20180601|2017-10-16 03:30,16,52.73,52.73,52.73,52.73,1
20180601|2017-10-16 08:00,16,52.9,52.9,52.79,52.82,3
20180601|2017-10-16 08:30,16,52.72,52.72,52.62,52.62,11
20180601|2017-10-16 09:00,16,52.55,52.55,52.55,52.55,1
20180601|2017-10-16 09:30,16,52.65,52.65,52.52,52.52,5
20180601|2017-10-16 10:00,16,52.47,52.47,52.41,52.46,34
20180601|2017-10-16 12:00,16,52.63,52.63,52.63,52.63,1
20180601|2017-10-16 12:30,16,52.64,52.64,52.64,52.64,25
20180601|2017-10-16 13:00,16,52.58,52.58,52.58,52.58,1
20180601|2017-10-16 14:00,16,52.55,52.55,52.55,52.55,1
20180601|2017-10-17 01:00,17,52.4,52.4,52.38,52.38,5
20180601|2017-10-17 01:30,17,52.38,52.38,52.38,52.38,6
20180601|2017-10-17 02:00,17,52.41,52.41,52.41,52.41,1
20180601|2017-10-17 03:00,17,52.75,52.75,52.75,52.75,25
20180601|2017-10-17 03:30,17,52.71,52.71,52.71,52.71,2
20180601|2017-10-17 04:30,17,52.77,52.77,52.71,52.71,3
20180601|2017-10-17 06:30,17,52.63,52.63,52.63,52.63,5
20180601|2017-10-17 07:00,17,52.64,52.64,52.64,52.64,1
20180601|2017-10-17 07:30,17,52.64,52.64,52.62,52.64,8
20180601|2017-10-17 08:00,17,52.61,52.61,52.53,52.53,3
20180601|2017-10-17 09:30,17,52.27,52.27,52.16,52.16,4
20180601|2017-10-17 10:00,17,52.24,52.25,52.24,52.25,4
20180601|2017-10-17 10:30,17,52.07,52.07,51.89,51.99,5
20180601|2017-10-17 12:00,17,52.12,52.12,52.12,52.12,1
20180601|2017-10-17 12:30,17,52.27,52.27,52.22,52.22,3
20180601|2017-10-17 13:00,17,52.25,52.36,52.25,52.32,10
20180601|2017-10-17 14:00,17,52.49,52.5,52.49,52.5,60
20180601|2017-10-18 02:30,18,52.51,52.58,52.51,52.58,17
20180601|2017-10-18 03:00,18,52.56,52.56,52.56,52.56,1
20180601|2017-10-18 04:00,18,52.56,52.56,52.49,52.5,20
20180601|2017-10-18 04:30,18,52.5,52.5,52.5,52.5,10
20180601|2017-10-18 05:00,18,52.58,52.58,52.58,52.58,2
20180601|2017-10-18 06:30,18,52.55,52.55,52.55,52.55,5
20180601|2017-10-18 07:00,18,52.57,52.57,52.57,52.57,3
20180601|2017-10-18 07:30,18,52.57,52.76,52.57,52.67,3
20180601|2017-10-18 08:00,18,52.6,52.6,52.57,52.57,69
20180601|2017-10-18 08:30,18,52.64,52.64,52.64,52.64,9
20180601|2017-10-18 09:30,18,52.65,52.66,52.34,52.34,16
20180601|2017-10-18 10:00,18,52.42,52.42,52.42,52.42,1
20180601|2017-10-18 10:30,18,52.38,52.38,52.38,52.38,2
20180601|2017-10-18 11:30,18,52.47,52.47,52.47,52.47,3
20180601|2017-10-18 12:30,18,52.49,52.49,52.49,52.49,6
20180601|2017-10-18 13:00,18,52.62,52.62,52.53,52.53,2
20180601|2017-10-18 13:30,18,52.56,52.57,52.56,52.56,22
20180601|2017-10-18 14:00,18,52.51,52.51,52.51,52.51,14
20180601|2017-10-18 15:00,18,52.52,52.52,52.52,52.52,25
20180601|2017-10-18 15:30,18,52.55,52.55,52.55,52.55,1
20180601|2017-10-19 03:00,19,51.96,51.97,51.9,51.9,4
20180601|2017-10-19 05:30,19,52.02,52.02,52.02,52.02,1
20180601|2017-10-19 07:00,19,51.9,51.9,51.78,51.78,7
20180601|2017-10-19 07:30,19,51.78,51.78,51.75,51.75,7
20180601|2017-10-19 08:00,19,51.7,51.83,51.7,51.83,2
20180601|2017-10-19 08:30,19,51.86,51.87,51.81,51.81,3
20180601|2017-10-19 09:00,19,51.89,51.89,51.89,51.89,2
20180601|2017-10-19 09:30,19,52.09,52.1,52.09,52.1,30
20180601|2017-10-19 10:00,19,52.02,52.02,52.02,52.02,1
20180601|2017-10-19 11:00,19,52.03,52.03,52.03,52.03,1
20180601|2017-10-19 13:30,19,51.94,51.94,51.94,51.94,1
20180601|2017-10-19 21:00,20,51.96,51.96,51.96,51.96,1
20180601|2017-10-20 00:30,20,52.12,52.12,52.12,52.12,2
20180601|2017-10-20 01:00,20,52.07,52.07,52.07,52.07,1
20180601|2017-10-20 03:30,20,51.65,51.65,51.65,51.65,2
20180601|2017-10-20 06:00,20,51.54,51.54,51.54,51.54,8
20180601|2017-10-20 07:30,20,51.63,51.63,51.63,51.63,5
20180601|2017-10-20 08:00,20,51.73,51.73,51.73,51.73,6
20180601|2017-10-20 09:00,20,51.95,52.06,51.95,52.06,16
20180601|2017-10-20 09:30,20,52.09,52.1,52.09,52.1,8
20180601|2017-10-20 10:00,20,52.04,52.04,52.04,52.04,3
20180601|2017-10-20 10:30,20,51.99,51.99,51.99,51.99,1
20180601|2017-10-20 11:00,20,51.91,51.91,51.9,51.9,3
20180601|2017-10-20 11:30,20,51.74,51.8,51.74,51.75,4
20180601|2017-10-20 12:00,20,52.04,52.04,52,52,6
20180601|2017-10-20 13:00,20,52.12,52.23,52.12,52.23,13
20180601|2017-10-20 14:30,20,52.33,52.33,52.33,52.33,3
20180601|2017-10-23 05:00,23,52.22,52.23,52.22,52.23,20
20180601|2017-10-23 07:00,23,52.36,52.36,52.3,52.3,11
20180601|2017-10-23 08:00,23,52.35,52.48,52.35,52.48,13
20180601|2017-10-23 09:00,23,52.39,52.42,52.33,52.33,5
20180601|2017-10-23 09:30,23,52.26,52.26,52.19,52.19,2
20180601|2017-10-23 10:00,23,52.33,52.33,52.16,52.16,20
20180601|2017-10-23 10:30,23,52.1,52.1,52.1,52.1,1
20180601|2017-10-23 11:00,23,52.1,52.1,52.1,52.1,1
20180601|2017-10-23 11:30,23,52.29,52.3,52.28,52.3,4
20180601|2017-10-23 12:00,23,52.18,52.18,52.18,52.18,7
20180601|2017-10-23 13:00,23,52.17,52.17,52.14,52.14,3
20180601|2017-10-23 14:00,23,52.14,52.14,52.14,52.14,6
20180601|2017-10-23 14:30,23,52.11,52.11,52.11,52.11,15
20180601|2017-10-24 02:00,24,52.1,52.1,52.1,52.1,1
20180601|2017-10-24 04:00,24,51.96,51.96,51.96,51.96,1
20180601|2017-10-24 06:00,24,52.55,52.55,52.52,52.52,3
20180601|2017-10-24 07:30,24,52.48,52.48,52.48,52.48,1
20180601|2017-10-24 08:00,24,52.57,52.6,52.44,52.44,39
20180601|2017-10-24 09:00,24,52.4,52.41,52.4,52.41,8
20180601|2017-10-24 09:30,24,52.41,52.41,52.26,52.28,25
20180601|2017-10-24 10:00,24,52.21,52.24,52.15,52.24,12
20180601|2017-10-24 10:30,24,52.52,52.74,52.5,52.66,238
20180601|2017-10-24 11:00,24,52.69,52.7,52.69,52.7,6
20180601|2017-10-24 12:30,24,52.71,52.71,52.69,52.69,26
20180601|2017-10-24 13:00,24,52.74,52.8,52.69,52.8,172
20180601|2017-10-24 13:30,24,52.78,52.78,52.74,52.75,8
20180601|2017-10-24 14:00,24,52.79,52.79,52.74,52.75,14
20180601|2017-10-24 15:30,24,52.9,52.9,52.84,52.84,9
20180601|2017-10-25 05:30,25,52.66,52.67,52.65,52.65,23
20180601|2017-10-25 07:30,25,52.53,52.57,52.47,52.57,11
20180601|2017-10-25 08:00,25,52.54,52.54,52.54,52.54,3
20180601|2017-10-25 08:30,25,52.67,52.67,52.63,52.64,3
20180601|2017-10-25 09:00,25,52.62,52.62,52.6,52.62,30
20180601|2017-10-25 09:30,25,52.67,52.77,52.61,52.61,13
20180601|2017-10-25 10:00,25,52.56,52.56,52.56,52.56,15
20180601|2017-10-25 10:30,25,52.57,52.57,52.43,52.43,3
20180601|2017-10-25 11:00,25,52.44,52.61,52.44,52.61,4
20180601|2017-10-25 11:30,25,52.66,52.68,52.63,52.63,8
20180601|2017-10-25 13:00,25,52.68,52.68,52.68,52.68,1
20180601|2017-10-25 14:30,25,52.73,52.73,52.73,52.73,1
20180601|2017-10-26 06:00,26,52.63,52.63,52.63,52.63,10
20180601|2017-10-26 07:00,26,52.65,52.68,52.65,52.68,11
20180601|2017-10-26 08:00,26,52.72,52.72,52.67,52.67,5
20180601|2017-10-26 08:30,26,52.56,52.62,52.56,52.62,16
20180601|2017-10-26 09:00,26,52.61,52.62,52.47,52.57,87
20180601|2017-10-26 09:30,26,52.7,52.71,52.7,52.71,19
20180601|2017-10-26 10:00,26,52.71,52.89,52.71,52.84,62
20180601|2017-10-26 10:30,26,52.81,52.86,52.81,52.82,115
20180601|2017-10-26 11:00,26,52.87,52.89,52.81,52.81,17
20180601|2017-10-26 11:30,26,52.81,52.81,52.78,52.78,11
20180601|2017-10-26 12:00,26,52.87,52.87,52.84,52.84,37
20180601|2017-10-26 12:30,26,52.9,52.99,52.9,52.98,42
20180601|2017-10-26 13:00,26,53.01,53.06,52.9,53.06,25
20180601|2017-10-26 14:00,26,53.01,53.01,53.01,53.01,1
20180601|2017-10-26 15:30,26,53.18,53.23,53.18,53.23,3
20180601|2017-10-27 03:00,27,52.99,52.99,52.99,52.99,15
20180601|2017-10-27 04:00,27,52.98,53,52.98,53,2
20180601|2017-10-27 04:30,27,52.92,52.92,52.92,52.92,1
20180601|2017-10-27 07:00,27,52.73,52.77,52.66,52.77,10
20180601|2017-10-27 07:30,27,52.75,52.75,52.75,52.75,1
20180601|2017-10-27 08:30,27,53.07,53.49,53.07,53.49,27
20180601|2017-10-27 09:00,27,53.54,53.72,53.48,53.72,59
20180601|2017-10-27 09:30,27,53.78,53.78,53.68,53.68,4
20180601|2017-10-27 10:00,27,53.85,54.08,53.84,53.91,18
20180601|2017-10-27 10:30,27,53.93,53.93,53.93,53.93,1
20180601|2017-10-27 11:00,27,54.04,54.06,53.87,53.87,16
20180601|2017-10-27 11:30,27,53.95,53.95,53.95,53.95,6
20180601|2017-10-27 12:30,27,53.93,53.94,53.93,53.94,2
20180601|2017-10-27 13:00,27,54.01,54.01,53.93,53.93,2
20180601|2017-10-27 13:30,27,54.03,54.03,53.96,53.97,60
20180601|2017-10-27 14:00,27,53.98,53.98,53.98,53.98,9
20180601|2017-10-27 14:30,27,54.05,54.07,54.05,54.07,3
20180601|2017-10-27 15:30,27,54.06,54.06,54.06,54.06,3
20180601|2017-10-29 21:30,30,53.99,53.99,53.99,53.99,1
20180601|2017-10-30 04:30,30,54.05,54.05,54.05,54.05,4
20180601|2017-10-30 06:30,30,54.1,54.1,54.1,54.1,1
20180601|2017-10-30 07:00,30,54.21,54.21,54.21,54.21,1
20180601|2017-10-30 07:30,30,54.22,54.22,54.22,54.22,2
20180601|2017-10-30 08:00,30,54.27,54.41,54.26,54.4,37
20180601|2017-10-30 08:30,30,54.35,54.42,54.35,54.38,3
20180601|2017-10-30 09:00,30,54.09,54.15,54.09,54.13,28
20180601|2017-10-30 09:30,30,54.21,54.21,54.01,54.05,8
20180601|2017-10-30 10:00,30,54.06,54.06,53.97,53.97,31
20180601|2017-10-30 10:30,30,53.96,53.96,53.92,53.92,4
20180601|2017-10-30 11:00,30,54.13,54.14,54.08,54.14,11
20180601|2017-10-30 12:00,30,54.13,54.13,54.13,54.13,7
20180601|2017-10-30 12:30,30,54.16,54.16,54.16,54.16,1
20180601|2017-10-30 13:00,30,54.21,54.34,54.21,54.34,45
20180601|2017-10-30 13:30,30,54.22,54.22,54.19,54.2,43
20180601|2017-10-30 14:00,30,54.22,54.22,54.21,54.21,7
20180601|2017-10-30 14:30,30,54.24,54.24,54.24,54.24,1
20180601|2017-10-31 00:30,31,54.11,54.11,54.11,54.11,1
20180601|2017-10-31 02:30,31,54.13,54.13,54.13,54.13,1
20180601|2017-10-31 03:30,31,54.11,54.11,54.11,54.11,1
20180601|2017-10-31 04:00,31,54.08,54.08,54.08,54.08,10
20180601|2017-10-31 05:00,31,54.25,54.25,54.25,54.25,15
20180601|2017-10-31 06:00,31,54.07,54.07,54.05,54.05,6
20180601|2017-10-31 07:00,31,54.26,54.27,54.26,54.27,14
20180601|2017-10-31 08:00,31,54.23,54.28,54.14,54.14,8
20180601|2017-10-31 08:30,31,54.14,54.14,54.09,54.09,6
20180601|2017-10-31 09:00,31,54.13,54.19,54.13,54.16,8
20180601|2017-10-31 09:30,31,54.12,54.12,54.12,54.12,2
20180601|2017-10-31 10:00,31,54.17,54.25,54.16,54.16,11
20180601|2017-10-31 11:00,31,54.26,54.3,54.26,54.3,2
20180601|2017-10-31 11:30,31,54.27,54.27,54.26,54.26,5
20180601|2017-10-31 12:30,31,54.42,54.42,54.42,54.42,20
20180601|2017-10-31 13:00,31,54.49,54.49,54.35,54.35,27
20180601|2017-10-31 13:30,31,54.33,54.34,54.33,54.34,18
20180601|2017-10-31 15:30,31,54.71,54.72,54.49,54.49,5
20180601|2017-10-31 19:30,1,54.63,54.63,54.63,54.63,1
20180601|2017-10-31 20:00,1,54.66,54.66,54.66,54.66,1
20180601|2017-11-01 03:00,1,54.78,54.78,54.78,54.78,1
20180601|2017-11-01 03:30,1,54.82,54.97,54.82,54.97,4
20180601|2017-11-01 04:00,1,54.91,54.91,54.9,54.9,82
20180601|2017-11-01 05:00,1,54.88,54.88,54.88,54.88,8
20180601|2017-11-01 07:00,1,54.81,54.85,54.81,54.85,3
20180601|2017-11-01 07:30,1,54.83,54.83,54.79,54.79,47
20180601|2017-11-01 08:00,1,54.71,54.83,54.71,54.83,52
20180601|2017-11-01 08:30,1,54.85,54.87,54.79,54.87,38
20180601|2017-11-01 09:00,1,54.84,54.84,54.84,54.84,40
20180601|2017-11-01 09:30,1,54.77,54.77,54.52,54.61,11
20180601|2017-11-01 10:00,1,54.48,54.57,54.48,54.52,26
20180601|2017-11-01 10:30,1,54.49,54.49,54.1,54.19,107
20180601|2017-11-01 11:00,1,54.3,54.3,54.3,54.3,1
20180601|2017-11-01 11:30,1,54.34,54.52,54.34,54.5,6
20180601|2017-11-01 12:00,1,54.38,54.38,54.34,54.35,11
20180601|2017-11-01 12:30,1,54.23,54.23,53.92,53.99,15
20180601|2017-11-01 13:00,1,54.12,54.28,54.1,54.26,11
20180601|2017-11-01 13:30,1,54.18,54.2,54.11,54.19,340
20180601|2017-11-01 14:00,1,54.2,54.2,54.2,54.2,16
20180601|2017-11-02 02:30,2,54.08,54.08,54.08,54.08,1
20180601|2017-11-02 03:00,2,54.09,54.09,54.03,54.03,4
20180601|2017-11-02 03:30,2,54.08,54.08,54.08,54.08,1
20180601|2017-11-02 07:00,2,54.19,54.19,54.19,54.19,12
20180601|2017-11-02 08:00,2,54.31,54.31,54.31,54.31,1
20180601|2017-11-02 08:30,2,54.36,54.36,54.36,54.36,1
20180601|2017-11-02 09:00,2,54.39,54.39,54.39,54.39,21
20180601|2017-11-02 10:30,2,54.32,54.39,54.32,54.38,12
20180601|2017-11-02 11:30,2,54.36,54.46,54.36,54.46,28
20180601|2017-11-02 12:00,2,54.43,54.43,54.43,54.43,1
20180601|2017-11-02 12:30,2,54.58,54.58,54.58,54.58,1
20180601|2017-11-02 13:00,2,54.46,54.52,54.46,54.52,7
20180601|2017-11-02 13:30,2,54.6,54.6,54.56,54.56,23
20180601|2017-11-02 14:00,2,54.6,54.6,54.6,54.6,1
20180601|2017-11-02 14:30,2,54.63,54.7,54.63,54.7,5
20180601|2017-11-02 19:00,3,54.78,54.79,54.78,54.79,3
20180601|2017-11-02 21:30,3,54.76,54.76,54.76,54.76,1
20180601|2017-11-03 00:00,3,54.81,54.81,54.81,54.81,1
20180601|2017-11-03 00:30,3,54.8,54.8,54.8,54.8,1
20180601|2017-11-03 02:00,3,54.75,54.75,54.75,54.75,1
20180601|2017-11-03 03:30,3,54.85,54.87,54.85,54.87,4
20180601|2017-11-03 06:00,3,54.69,54.69,54.69,54.69,1
20180601|2017-11-03 06:30,3,54.7,54.71,54.69,54.69,3
20180601|2017-11-03 08:00,3,54.8,54.8,54.8,54.8,1
20180601|2017-11-03 10:00,3,54.64,54.64,54.57,54.57,12
20180601|2017-11-03 10:30,3,54.71,54.73,54.71,54.73,2
20180601|2017-11-03 11:00,3,54.78,54.99,54.78,54.99,27
20180601|2017-11-03 11:30,3,54.99,54.99,54.99,54.99,6
20180601|2017-11-03 12:30,3,55.18,55.31,55.16,55.31,7
20180601|2017-11-03 13:00,3,55.5,55.5,55.43,55.43,10
20180601|2017-11-03 13:30,3,55.58,55.58,55.55,55.55,21
20180601|2017-11-03 14:00,3,55.57,55.57,55.55,55.55,111
20180601|2017-11-03 14:30,3,55.54,55.54,55.54,55.54,20
20180601|2017-11-03 15:00,3,55.57,55.57,55.53,55.53,11
20180601|2017-11-05 20:30,6,55.64,55.64,55.64,55.64,1
20180601|2017-11-06 02:00,6,55.93,55.94,55.91,55.91,14
20180601|2017-11-06 03:00,6,55.8,55.87,55.79,55.87,33
20180601|2017-11-06 03:30,6,55.76,55.81,55.76,55.81,9
20180601|2017-11-06 04:30,6,55.82,55.82,55.82,55.82,25
20180601|2017-11-06 05:30,6,55.9,55.9,55.9,55.9,1
20180601|2017-11-06 06:00,6,55.87,55.95,55.87,55.95,2
20180601|2017-11-06 06:30,6,55.91,55.91,55.91,55.91,8
20180601|2017-11-06 07:00,6,55.86,55.86,55.86,55.86,2
20180601|2017-11-06 07:30,6,55.76,55.76,55.76,55.76,3
20180601|2017-11-06 08:00,6,55.77,55.8,55.64,55.72,126
20180601|2017-11-06 08:30,6,55.7,55.7,55.7,55.7,1
20180601|2017-11-06 09:00,6,55.84,55.89,55.8,55.89,51
20180601|2017-11-06 09:30,6,55.94,56.06,55.94,56.06,63
20180601|2017-11-06 10:00,6,56.04,56.66,56.02,56.64,48
20180601|2017-11-06 10:30,6,56.7,57.03,56.63,57,86
20180601|2017-11-06 11:00,6,56.89,56.94,56.87,56.89,76
20180601|2017-11-06 11:30,6,56.9,56.92,56.83,56.92,27
20180601|2017-11-06 12:00,6,56.89,57.07,56.89,57.07,6
20180601|2017-11-06 12:30,6,57.18,57.18,57.08,57.08,110
20180601|2017-11-06 13:00,6,57.18,57.32,57.05,57.22,40
20180601|2017-11-06 13:30,6,57.09,57.09,57.09,57.09,2
20180601|2017-11-06 14:30,6,57.19,57.19,57.19,57.19,60
20180601|2017-11-06 15:30,6,57.06,57.06,57.01,57.01,29
20180601|2017-11-07 02:00,7,57.14,57.22,57.14,57.22,6
20180601|2017-11-07 02:30,7,57.24,57.24,57.18,57.18,13
20180601|2017-11-07 03:00,7,57.12,57.12,57.08,57.08,5
20180601|2017-11-07 03:30,7,57.01,57.05,57.01,57.05,2
20180601|2017-11-07 04:30,7,57.17,57.21,57.17,57.21,13
20180601|2017-11-07 06:00,7,57.21,57.22,57.21,57.22,3
20180601|2017-11-07 06:30,7,57.21,57.22,57.21,57.22,26
20180601|2017-11-07 07:00,7,57.33,57.33,57.2,57.2,23
20180601|2017-11-07 07:30,7,57.1,57.16,57.1,57.14,78
20180601|2017-11-07 08:00,7,57.17,57.17,57.04,57.04,28
20180601|2017-11-07 08:30,7,56.97,56.97,56.91,56.91,6
20180601|2017-11-07 09:00,7,56.96,56.96,56.96,56.96,1
20180601|2017-11-07 09:30,7,56.92,57.12,56.89,57.12,4
20180601|2017-11-07 10:00,7,57.18,57.27,56.96,56.96,15
20180601|2017-11-07 10:30,7,57.05,57.05,57.05,57.05,3
20180601|2017-11-07 11:00,7,56.92,57.01,56.92,57,12
20180601|2017-11-07 12:00,7,57.16,57.16,57.15,57.15,10
20180601|2017-11-07 12:30,7,57.18,57.18,57.18,57.18,20
20180601|2017-11-07 13:00,7,57.16,57.19,57.02,57.19,6
20180601|2017-11-07 13:30,7,57.2,57.23,57.2,57.23,35
20180601|2017-11-07 14:00,7,57.2,57.2,57.2,57.2,21
20180601|2017-11-07 15:00,7,57.19,57.19,57.19,57.19,1
20180601|2017-11-07 15:30,7,57.17,57.17,57.04,57.04,2
20180601|2017-11-07 19:30,8,57.1,57.1,57.1,57.1,1
20180601|2017-11-08 01:00,8,56.96,56.96,56.96,56.96,1
20180601|2017-11-08 02:00,8,57.05,57.1,57.05,57.1,2
20180601|2017-11-08 02:30,8,57.03,57.03,57.03,57.03,3
20180601|2017-11-08 05:00,8,57.01,57.01,57.01,57.01,1
20180601|2017-11-08 06:30,8,57.07,57.09,57.07,57.09,3
20180601|2017-11-08 07:00,8,57.12,57.12,57.12,57.12,2
20180601|2017-11-08 08:00,8,57.13,57.13,57.13,57.13,1
20180601|2017-11-08 08:30,8,57.05,57.07,57.04,57.07,26
20180601|2017-11-08 09:00,8,57.13,57.13,57.04,57.04,53
20180601|2017-11-08 09:30,8,57.05,57.05,56.8,56.96,98
20180601|2017-11-08 10:00,8,57.15,57.26,57.15,57.2,113
20180601|2017-11-08 10:30,8,57.12,57.12,57.1,57.1,46
20180601|2017-11-08 11:00,8,57.17,57.94,57.17,57.87,242
20180601|2017-11-08 11:30,8,57.82,57.82,57.05,57.05,132
20180601|2017-11-08 12:00,8,57.09,57.15,56.83,56.91,43
20180601|2017-11-08 12:30,8,57.04,57.28,57.01,57.28,36
20180601|2017-11-08 13:00,8,57.09,57.09,56.92,57.04,25
20180601|2017-11-08 13:30,8,56.98,56.98,56.98,56.98,22
20180601|2017-11-08 14:00,8,57.01,57.01,57.01,57.01,20
20180601|2017-11-08 23:30,9,57,57.05,56.98,57.04,6
20180601|2017-11-09 01:30,9,57.11,57.11,57.11,57.11,1
20180601|2017-11-09 02:00,9,57.1,57.1,57.1,57.1,3
20180601|2017-11-09 02:30,9,57.04,57.04,57.04,57.04,2
20180601|2017-11-09 03:00,9,57.1,57.1,57.1,57.1,1
20180601|2017-11-09 03:30,9,57.14,57.16,57.14,57.16,2
20180601|2017-11-09 04:00,9,57.08,57.08,57.08,57.08,1
20180601|2017-11-09 05:00,9,57.17,57.17,57.17,57.17,1
20180601|2017-11-09 05:30,9,57.25,57.25,57.25,57.25,1
20180601|2017-11-09 06:00,9,57.17,57.17,57.11,57.11,2
20180601|2017-11-09 06:30,9,57.1,57.1,57.1,57.1,1
20180601|2017-11-09 08:30,9,57.16,57.18,57.16,57.18,302
20180601|2017-11-09 09:00,9,57.18,57.53,57.18,57.5,869
20180601|2017-11-09 09:30,9,57.49,57.64,57.44,57.62,27
20180601|2017-11-09 10:00,9,57.6,57.6,57.13,57.33,8
20180601|2017-11-09 10:30,9,57.34,57.34,57.32,57.32,99
20180601|2017-11-09 11:30,9,57.46,57.47,57.43,57.47,47
20180601|2017-11-09 12:00,9,57.55,57.55,57.47,57.47,4
20180601|2017-11-09 12:30,9,57.43,57.43,57.39,57.41,33
20180601|2017-11-09 13:00,9,57.55,57.55,57.37,57.37,17
20180601|2017-11-09 13:30,9,57.35,57.35,57.35,57.35,4
20180601|2017-11-09 15:00,9,57.28,57.28,57.27,57.27,6
20180601|2017-11-09 15:30,9,57.24,57.24,57.24,57.24,2
20180601|2017-11-10 07:00,10,57.49,57.49,57.49,57.49,1
20180601|2017-11-10 07:30,10,57.47,57.54,57.47,57.54,7
20180601|2017-11-10 08:00,10,57.42,57.42,57.4,57.42,51
20180601|2017-11-10 08:30,10,57.33,57.46,57.33,57.46,27
20180601|2017-11-10 09:30,10,57.56,57.56,57.56,57.56,1
20180601|2017-11-10 10:00,10,57.47,57.47,57.46,57.47,3
20180601|2017-11-10 10:30,10,57.43,57.43,57.43,57.43,7
20180601|2017-11-10 11:00,10,57.2,57.22,56.91,56.97,82
20180601|2017-11-10 11:30,10,57.2,57.2,57.2,57.2,80
20180601|2017-11-10 12:00,10,57.23,57.23,57.22,57.22,2
20180601|2017-11-10 13:00,10,57.26,57.26,57.11,57.11,64
20180601|2017-11-13 02:00,13,57.08,57.08,57.05,57.05,4
20180601|2017-11-13 03:00,13,57.17,57.17,57.17,57.17,1
20180601|2017-11-13 06:30,13,57.27,57.27,57.27,57.27,2
20180601|2017-11-13 07:30,13,57.32,57.32,57.26,57.26,2
20180601|2017-11-13 08:30,13,57.24,57.24,57.22,57.24,8
20180601|2017-11-13 09:00,13,57.5,57.51,57.48,57.48,3
20180601|2017-11-13 09:30,13,57.36,57.36,57.36,57.36,1
20180601|2017-11-13 10:00,13,57.29,57.29,57.29,57.29,1
20180601|2017-11-13 10:30,13,57.22,57.23,56.82,57.09,56
20180601|2017-11-13 11:00,13,57.31,57.31,57.29,57.29,2
20180601|2017-11-13 11:30,13,57.23,57.26,57.23,57.26,9
20180601|2017-11-13 12:00,13,57.26,57.29,57.26,57.27,18
20180601|2017-11-13 12:30,13,57.18,57.18,57.18,57.18,1
20180601|2017-11-13 13:30,13,57.16,57.16,57.16,57.16,1
20180601|2017-11-13 20:00,14,57.06,57.06,57.02,57.02,3
20180601|2017-11-14 00:30,14,57.02,57.02,57.02,57.02,1
20180601|2017-11-14 01:00,14,57.01,57.01,57.01,57.01,4
20180601|2017-11-14 01:30,14,57,57,56.98,56.98,3
20180601|2017-11-14 02:00,14,57.03,57.04,57.03,57.04,50
20180601|2017-11-14 02:30,14,57.03,57.03,57.03,57.03,1
20180601|2017-11-14 03:30,14,57.02,57.02,57.02,57.02,1
20180601|2017-11-14 04:00,14,57.01,57.01,57,57,16
20180601|2017-11-14 04:30,14,57,57,56.95,56.95,39
20180601|2017-11-14 07:00,14,56.88,56.9,56.81,56.81,9
20180601|2017-11-14 07:30,14,56.88,56.88,56.85,56.85,2
20180601|2017-11-14 08:00,14,56.9,56.92,56.9,56.92,17
20180601|2017-11-14 08:30,14,56.62,56.62,56.47,56.53,18
20180601|2017-11-14 09:00,14,56.5,56.56,56.16,56.16,95
20180601|2017-11-14 09:30,14,56.06,56.1,55.73,55.84,132
20180601|2017-11-14 10:00,14,55.8,55.8,55.76,55.76,55
20180601|2017-11-14 10:30,14,55.8,55.96,55.75,55.87,58
20180601|2017-11-14 11:30,14,55.96,55.96,55.96,55.96,1
20180601|2017-11-14 12:30,14,55.97,55.97,55.91,55.92,5
20180601|2017-11-14 13:00,14,55.99,56.06,55.99,56.06,3
20180601|2017-11-14 14:00,14,56.03,56.03,56.02,56.02,2
20180601|2017-11-14 14:30,14,55.89,55.89,55.89,55.89,1
20180601|2017-11-14 15:00,14,55.68,55.68,55.68,55.68,1
20180601|2017-11-14 15:30,14,55.62,55.62,55.25,55.25,65
20180601|2017-11-15 00:00,15,55.44,55.44,55.44,55.44,1
20180601|2017-11-15 01:00,15,55.48,55.48,55.48,55.48,1
20180601|2017-11-15 02:00,15,55.53,55.53,55.53,55.53,1
20180601|2017-11-15 02:30,15,55.61,55.61,55.61,55.61,1
20180601|2017-11-15 04:30,15,55.45,55.45,55.45,55.45,2
20180601|2017-11-15 05:00,15,55.44,55.44,55.44,55.44,1
20180601|2017-11-15 05:30,15,55.46,55.46,55.46,55.46,1
20180601|2017-11-15 06:00,15,55.51,55.51,55.51,55.51,1
20180601|2017-11-15 06:30,15,55.4,55.41,55.4,55.41,2
20180601|2017-11-15 07:00,15,55.49,55.49,55.45,55.45,2
20180601|2017-11-15 08:00,15,55.58,55.61,55.58,55.61,27
20180601|2017-11-15 09:30,15,55.5,55.64,55.32,55.64,74
20180601|2017-11-15 10:00,15,55.66,55.78,55.66,55.77,21
20180601|2017-11-15 10:30,15,55.76,55.82,55.73,55.81,23
20180601|2017-11-15 11:00,15,55.69,55.72,55.69,55.72,10
20180601|2017-11-15 11:30,15,55.73,55.73,55.73,55.73,1
20180601|2017-11-15 12:00,15,55.8,55.8,55.8,55.8,6
20180601|2017-11-15 12:30,15,55.65,55.65,55.63,55.63,2
20180601|2017-11-15 13:00,15,55.71,55.73,55.71,55.73,23
20180601|2017-11-15 13:30,15,55.73,55.73,55.73,55.73,42
20180601|2017-11-15 14:30,15,55.65,55.65,55.65,55.65,6
20180601|2017-11-15 23:30,16,55.8,55.8,55.8,55.8,1
20180601|2017-11-16 03:00,16,55.78,55.78,55.78,55.78,1
20180601|2017-11-16 03:30,16,55.72,55.72,55.72,55.72,1
20180601|2017-11-16 06:30,16,55.57,55.57,55.57,55.57,4
20180601|2017-11-16 07:00,16,55.58,55.58,55.58,55.58,2
20180601|2017-11-16 07:30,16,55.65,55.69,55.65,55.69,11
20180601|2017-11-16 08:00,16,55.64,55.64,55.62,55.62,21
20180601|2017-11-16 08:30,16,55.55,55.55,55.49,55.5,40
20180601|2017-11-16 09:00,16,55.52,55.52,55.5,55.5,3
20180601|2017-11-16 10:00,16,55.75,55.92,55.75,55.92,11
20180601|2017-11-16 10:30,16,55.64,55.64,55.55,55.55,5
20180601|2017-11-16 11:00,16,55.49,55.61,55.44,55.61,36
20180601|2017-11-16 12:00,16,55.7,55.7,55.7,55.7,1
20180601|2017-11-16 12:30,16,55.67,55.67,55.67,55.67,5
20180601|2017-11-16 13:00,16,55.69,55.69,55.54,55.54,4
20180601|2017-11-16 13:30,16,55.52,55.52,55.52,55.52,10
20180601|2017-11-16 14:30,16,55.63,55.63,55.63,55.63,1
20180601|2017-11-17 00:00,17,55.53,55.53,55.53,55.53,1
20180601|2017-11-17 00:30,17,55.55,55.55,55.55,55.55,1
20180601|2017-11-17 01:00,17,55.58,55.58,55.58,55.58,1
20180601|2017-11-17 02:00,17,55.63,55.63,55.63,55.63,1
20180601|2017-11-17 02:30,17,55.68,55.68,55.68,55.68,1
20180601|2017-11-17 03:00,17,55.74,55.74,55.74,55.74,1
20180601|2017-11-17 03:30,17,55.87,56,55.87,56,2
20180601|2017-11-17 06:00,17,56.2,56.2,56.2,56.2,5
20180601|2017-11-17 07:00,17,56.21,56.21,56.21,56.21,1
20180601|2017-11-17 08:00,17,56.06,56.14,56.03,56.14,6
20180601|2017-11-17 08:30,17,56.09,56.14,56.09,56.14,3
20180601|2017-11-17 09:00,17,56.2,56.26,56.2,56.26,2
20180601|2017-11-17 09:30,17,56.18,56.37,56.18,56.31,52
20180601|2017-11-17 10:00,17,56.48,56.54,56.48,56.49,29
20180601|2017-11-17 11:00,17,56.59,56.59,56.52,56.52,13
20180601|2017-11-17 11:30,17,56.56,56.62,56.56,56.62,28
20180601|2017-11-17 12:00,17,56.6,56.66,56.58,56.66,35
20180601|2017-11-17 12:30,17,56.58,56.58,56.57,56.57,20
20180601|2017-11-17 13:00,17,56.59,56.59,56.48,56.48,14
20180601|2017-11-17 13:30,17,56.61,56.61,56.59,56.59,5
20180601|2017-11-17 14:30,17,56.64,56.67,56.64,56.67,2
20180601|2017-11-19 19:30,20,56.62,56.62,56.62,56.62,1
20180601|2017-11-19 20:30,20,56.49,56.49,56.49,56.49,1
20180601|2017-11-19 21:00,20,56.52,56.54,56.52,56.54,2
20180601|2017-11-20 02:00,20,56.57,56.57,56.57,56.57,1
20180601|2017-11-20 02:30,20,56.59,56.59,56.59,56.59,1
20180601|2017-11-20 03:30,20,56.59,56.59,56.59,56.59,5
20180601|2017-11-20 04:00,20,56.46,56.47,56.46,56.47,2
20180601|2017-11-20 06:00,20,56.26,56.26,56.17,56.17,7
20180601|2017-11-20 07:00,20,56.09,56.22,56.07,56.22,35
20180601|2017-11-20 08:00,20,56,56.14,56,56.1,14
20180601|2017-11-20 08:30,20,56.04,56.04,56.04,56.04,1
20180601|2017-11-20 09:00,20,56.09,56.09,55.94,55.94,29
20180601|2017-11-20 09:30,20,55.85,55.88,55.7,55.87,123
20180601|2017-11-20 10:00,20,55.97,55.98,55.95,55.95,68
20180601|2017-11-20 10:30,20,55.93,56.11,55.93,56.11,3
20180601|2017-11-20 11:00,20,56.13,56.13,56.13,56.13,5
20180601|2017-11-20 12:00,20,56.17,56.17,56.17,56.17,1
20180601|2017-11-20 12:30,20,56.08,56.08,56.08,56.08,1
20180601|2017-11-20 13:00,20,56.09,56.37,56.09,56.37,31
20180601|2017-11-20 14:00,20,56.37,56.37,56.37,56.37,7
20180601|2017-11-20 14:30,20,56.28,56.28,56.28,56.28,2
20180601|2017-11-20 15:30,20,56.32,56.32,56.32,56.32,1
20180601|2017-11-21 02:30,21,56.49,56.49,56.49,56.49,1
20180601|2017-11-21 03:00,21,56.59,56.59,56.59,56.59,3
20180601|2017-11-21 03:30,21,56.67,56.67,56.65,56.65,2
20180601|2017-11-21 05:00,21,56.45,56.45,56.45,56.45,3
20180601|2017-11-21 05:30,21,56.43,56.48,56.43,56.48,45
20180601|2017-11-21 06:00,21,56.45,56.52,56.45,56.52,9
20180601|2017-11-21 06:30,21,56.35,56.35,56.27,56.27,9
20180601|2017-11-21 07:00,21,56.4,56.4,56.39,56.39,2
20180601|2017-11-21 08:00,21,56.33,56.33,56.3,56.3,3
20180601|2017-11-21 08:30,21,56.34,56.49,56.34,56.49,33
20180601|2017-11-21 09:00,21,56.52,56.88,56.52,56.74,146
20180601|2017-11-21 09:30,21,56.59,56.59,56.55,56.55,14
20180601|2017-11-21 10:00,21,56.48,56.51,56.36,56.49,7
20180601|2017-11-21 11:00,21,56.4,56.4,56.4,56.4,1
20180601|2017-11-21 12:30,21,56.39,56.43,56.39,56.43,49
20180601|2017-11-21 13:00,21,56.43,56.58,56.43,56.58,3
20180601|2017-11-21 13:30,21,56.67,56.67,56.66,56.66,5
20180601|2017-11-21 14:30,21,56.66,56.66,56.66,56.66,1
20180601|2017-11-21 15:00,21,56.59,56.59,56.59,56.59,1
20180601|2017-11-21 15:30,21,56.75,56.77,56.71,56.77,23
20180601|2017-11-21 19:30,22,56.9,56.9,56.9,56.9,1
20180601|2017-11-22 00:30,22,57,57,57,57,1
20180601|2017-11-22 01:00,22,57.08,57.14,57.08,57.14,9
20180601|2017-11-22 01:30,22,57.2,57.2,57.2,57.2,200
20180601|2017-11-22 02:00,22,57.28,57.28,57.27,57.28,29
20180601|2017-11-22 02:30,22,57.3,57.3,57.28,57.28,4
20180601|2017-11-22 03:00,22,57.34,57.34,57.29,57.29,2
20180601|2017-11-22 03:30,22,57.24,57.28,57.24,57.28,4
20180601|2017-11-22 04:00,22,57.31,57.31,57.28,57.28,51
20180601|2017-11-22 04:30,22,57.27,57.3,57.27,57.3,14
20180601|2017-11-22 05:00,22,57.23,57.28,57.23,57.28,17
20180601|2017-11-22 05:30,22,57.24,57.24,57.17,57.17,14
20180601|2017-11-22 06:00,22,57.19,57.19,57.16,57.17,11
20180601|2017-11-22 06:30,22,57.19,57.25,57.18,57.24,24
20180601|2017-11-22 07:00,22,57.3,57.35,57.27,57.27,8
20180601|2017-11-22 07:30,22,57.17,57.19,57.16,57.19,11
20180601|2017-11-22 08:00,22,57.11,57.16,57.11,57.16,2
20180601|2017-11-22 08:30,22,57.03,57.05,56.99,56.99,90
20180601|2017-11-22 09:00,22,57.06,57.06,57,57.01,5
20180601|2017-11-22 09:30,22,56.85,56.95,56.72,56.87,73
20180601|2017-11-22 10:00,22,56.95,57.12,56.92,57,61
20180601|2017-11-22 10:30,22,57.03,57.06,57.02,57.04,80
20180601|2017-11-22 11:00,22,57.12,57.13,56.88,56.88,17
20180601|2017-11-22 11:30,22,56.91,56.98,56.91,56.98,6
20180601|2017-11-22 12:00,22,57.03,57.08,57.03,57.03,12
20180601|2017-11-22 12:30,22,57.11,57.11,57.09,57.09,17
20180601|2017-11-22 13:00,22,57.26,57.26,57.23,57.23,16
20180601|2017-11-22 13:30,22,57.21,57.21,57.18,57.18,2
20180601|2017-11-22 14:00,22,57.21,57.21,57.2,57.2,14
20180601|2017-11-22 15:00,22,57.23,57.23,57.23,57.23,3
20180601|2017-11-22 23:00,23,57.07,57.07,57.07,57.07,4
20180601|2017-11-22 23:30,23,57.07,57.07,57.07,57.07,2
20180601|2017-11-23 00:00,23,57.08,57.08,57.08,57.08,3
20180601|2017-11-23 05:00,23,57.12,57.12,57.12,57.12,1
20180601|2017-11-23 07:00,23,57.21,57.21,57.21,57.21,1
20180601|2017-11-23 07:30,23,57.34,57.36,57.34,57.36,2
20180601|2017-11-23 08:00,23,57.33,57.33,57.33,57.33,8
20180601|2017-11-23 09:00,23,57.35,57.38,57.35,57.38,21
20180601|2017-11-23 09:30,23,57.4,57.44,57.4,57.44,31
20180601|2017-11-23 11:30,23,57.53,57.6,57.53,57.6,2
20180601|2017-11-23 12:00,23,57.59,57.59,57.59,57.59,1
20180601|2017-11-24 02:00,24,57.69,57.69,57.69,57.69,8
20180601|2017-11-24 02:30,24,57.65,57.66,57.65,57.66,16
20180601|2017-11-24 05:00,24,57.7,57.71,57.68,57.71,35
20180601|2017-11-24 05:30,24,57.75,57.75,57.75,57.75,4
20180601|2017-11-24 06:00,24,57.81,57.81,57.81,57.81,1
20180601|2017-11-24 07:30,24,57.68,57.68,57.68,57.68,50
20180601|2017-11-24 09:00,24,57.38,57.44,57.33,57.33,15
20180601|2017-11-24 10:00,24,57.61,57.61,57.57,57.57,3
20180601|2017-11-24 11:00,24,57.68,57.68,57.61,57.61,3
20180601|2017-11-24 11:30,24,57.66,57.66,57.64,57.64,15
20180601|2017-11-26 17:00,27,57.71,57.71,57.68,57.68,3
20180601|2017-11-26 19:00,27,57.56,57.56,57.56,57.56,5
20180601|2017-11-27 06:00,27,57.43,57.43,57.43,57.43,1
20180601|2017-11-27 06:30,27,57.41,57.41,57.41,57.41,1
20180601|2017-11-27 07:00,27,57.5,57.5,57.5,57.5,15
20180601|2017-11-27 07:30,27,57.48,57.51,57.48,57.51,3
20180601|2017-11-27 08:00,27,57.59,57.6,57.52,57.53,28
20180601|2017-11-27 08:30,27,57.51,57.53,57.23,57.23,86
20180601|2017-11-27 09:00,27,57.21,57.21,56.94,56.96,46
20180601|2017-11-27 09:30,27,57.13,57.21,57.12,57.21,12
20180601|2017-11-27 10:00,27,57.12,57.2,57.07,57.11,172
20180601|2017-11-27 10:30,27,57.19,57.19,57.19,57.19,2
20180601|2017-11-27 11:00,27,57.33,57.38,57.33,57.38,8
20180601|2017-11-27 11:30,27,57.38,57.38,57.38,57.38,1
20180601|2017-11-27 13:00,27,57.56,57.56,57.4,57.4,18
20180601|2017-11-27 13:30,27,57.45,57.46,57.45,57.46,16
20180601|2017-11-27 14:00,27,57.48,57.52,57.47,57.52,69
20180601|2017-11-27 14:30,27,57.49,57.49,57.49,57.49,2
20180601|2017-11-27 15:00,27,57.4,57.4,57.4,57.4,15
20180601|2017-11-27 21:00,28,57.33,57.33,57.33,57.33,9
20180601|2017-11-28 03:00,28,57.28,57.28,57.17,57.19,7
20180601|2017-11-28 05:30,28,57.13,57.14,57.06,57.06,11
20180601|2017-11-28 06:00,28,57.11,57.11,57.11,57.11,1
20180601|2017-11-28 07:00,28,57.28,57.31,57.28,57.31,2
20180601|2017-11-28 07:30,28,57.3,57.36,57.25,57.25,25
20180601|2017-11-28 08:00,28,57.25,57.34,57.25,57.34,21
20180601|2017-11-28 08:30,28,57.34,57.37,57.27,57.28,41
20180601|2017-11-28 09:00,28,57.44,57.46,57.44,57.45,4
20180601|2017-11-28 09:30,28,57.5,57.51,57.45,57.45,12
20180601|2017-11-28 10:00,28,57.31,57.38,57.3,57.38,148
20180601|2017-11-28 10:30,28,57.23,57.35,57.23,57.34,336
20180601|2017-11-28 11:00,28,57.22,57.22,57.2,57.2,101
20180601|2017-11-28 12:00,28,57.38,57.38,57.38,57.38,1
20180601|2017-11-28 13:00,28,57.44,57.44,57.4,57.4,2
20180601|2017-11-28 14:00,28,57.33,57.33,57.33,57.33,6
20180601|2017-11-28 15:30,28,57.17,57.17,57.12,57.14,5
20180601|2017-11-29 01:00,29,57.15,57.15,57.15,57.15,1
20180601|2017-11-29 03:30,29,57.05,57.05,57.05,57.05,1
20180601|2017-11-29 04:00,29,57.03,57.03,57.03,57.03,1
20180601|2017-11-29 04:30,29,56.87,56.87,56.87,56.87,1
20180601|2017-11-29 05:30,29,57.13,57.13,57.13,57.13,1
20180601|2017-11-29 06:00,29,57.22,57.22,57.22,57.22,2
20180601|2017-11-29 06:30,29,57.19,57.19,57.19,57.19,5
20180601|2017-11-29 07:00,29,57.28,57.28,57.28,57.28,2
20180601|2017-11-29 07:30,29,57.12,57.13,57.12,57.13,14
20180601|2017-11-29 08:00,29,57.16,57.23,57.16,57.23,7
20180601|2017-11-29 08:30,29,57.21,57.24,57.21,57.22,11
20180601|2017-11-29 09:00,29,57.28,57.28,57.14,57.14,2
20180601|2017-11-29 09:30,29,57.22,57.6,57.07,57.6,44
20180601|2017-11-29 10:00,29,57.51,57.52,56.77,56.93,84
20180601|2017-11-29 10:30,29,56.99,56.99,56.78,56.89,36
20180601|2017-11-29 11:00,29,56.76,56.77,56.34,56.34,66
20180601|2017-11-29 11:30,29,56.32,56.53,56.32,56.53,141
20180601|2017-11-29 12:00,29,56.46,56.6,56.43,56.48,328
20180601|2017-11-29 12:30,29,56.3,56.5,56.3,56.5,24
20180601|2017-11-29 13:00,29,56.59,56.88,56.59,56.71,8
20180601|2017-11-29 13:30,29,56.71,56.78,56.71,56.78,3
20180601|2017-11-29 14:00,29,56.82,56.82,56.82,56.82,73
20180601|2017-11-30 00:00,30,56.92,56.92,56.92,56.92,1
20180601|2017-11-30 00:30,30,57,57,57,57,1
20180601|2017-11-30 01:00,30,56.89,56.89,56.89,56.89,1
20180601|2017-11-30 03:00,30,57.01,57.03,57.01,57.03,20
20180601|2017-11-30 03:30,30,56.85,56.85,56.76,56.76,4
20180601|2017-11-30 04:00,30,56.85,56.85,56.85,56.85,1
20180601|2017-11-30 04:30,30,57.1,57.27,57.1,57.17,23
20180601|2017-11-30 05:30,30,57.25,57.25,57.22,57.22,8
20180601|2017-11-30 06:00,30,57.29,57.31,57.21,57.31,15
20180601|2017-11-30 06:30,30,57.29,57.29,57.21,57.21,6
20180601|2017-11-30 07:30,30,57.2,57.24,57.2,57.24,2
20180601|2017-11-30 08:00,30,57.06,57.06,57.05,57.05,5
20180601|2017-11-30 08:30,30,57.25,57.29,57.03,57.03,11
20180601|2017-11-30 09:00,30,57.08,57.08,56.6,56.74,71
20180601|2017-11-30 09:30,30,56.49,56.84,56.32,56.84,86
20180601|2017-11-30 10:00,30,56.81,57.11,56.79,56.82,14
20180601|2017-11-30 10:30,30,56.72,56.76,56.56,56.56,20
20180601|2017-11-30 11:00,30,56.62,56.62,56.51,56.51,3
20180601|2017-11-30 11:30,30,56.6,56.6,56.6,56.6,1
20180601|2017-11-30 12:00,30,56.45,56.66,56.43,56.46,7
20180601|2017-11-30 12:30,30,56.44,56.54,56.43,56.54,5
20180601|2017-11-30 13:00,30,56.67,56.85,56.67,56.83,28
20180601|2017-11-30 13:30,30,56.81,56.81,56.69,56.69,18
20180601|2017-11-30 14:00,30,56.72,56.72,56.7,56.7,22
20180601|2017-11-30 14:30,30,56.71,56.71,56.71,56.71,20
20180601|2017-11-30 15:30,30,56.79,56.79,56.79,56.79,30
20180601|2017-11-30 21:30,1,56.95,56.95,56.95,56.95,1
20180601|2017-12-01 02:00,1,57.08,57.11,57.08,57.11,3
20180601|2017-12-01 02:30,1,57.09,57.09,57.09,57.09,3
20180601|2017-12-01 03:30,1,57.09,57.09,57.09,57.09,11
20180601|2017-12-01 04:00,1,57.16,57.16,57.16,57.16,3
20180601|2017-12-01 05:00,1,57.14,57.14,57.14,57.14,1
20180601|2017-12-01 05:30,1,57.22,57.22,57.22,57.22,1
20180601|2017-12-01 06:00,1,57.29,57.29,57.29,57.29,28
20180601|2017-12-01 06:30,1,57.35,57.35,57.35,57.35,1
20180601|2017-12-01 07:00,1,57.38,57.38,57.23,57.23,7
20180601|2017-12-01 08:00,1,57.42,57.75,57.42,57.6,30
20180601|2017-12-01 08:30,1,57.7,57.95,57.7,57.95,23
20180601|2017-12-01 09:00,1,58,58.05,57.9,57.98,21
20180601|2017-12-01 09:30,1,58.05,58.1,57.94,57.94,44
20180601|2017-12-01 10:00,1,58.06,58.06,57.66,57.82,32
20180601|2017-12-01 10:30,1,57.73,57.84,57.73,57.75,6
20180601|2017-12-01 11:00,1,57.78,57.91,57.73,57.78,80
20180601|2017-12-01 11:30,1,57.62,57.68,57.62,57.68,22
20180601|2017-12-01 12:00,1,57.61,57.61,57.54,57.54,51
20180601|2017-12-01 12:30,1,57.41,57.41,57.4,57.4,5
20180601|2017-12-01 13:00,1,57.56,57.67,57.52,57.67,11
20180601|2017-12-01 13:30,1,57.66,57.67,57.66,57.67,2
20180601|2017-12-01 14:00,1,57.56,57.56,57.56,57.56,38
20180601|2017-12-01 14:30,1,57.6,57.6,57.6,57.6,11
20180601|2017-12-03 19:30,4,57.3,57.3,57.26,57.27,3
20180601|2017-12-04 01:00,4,57.31,57.31,57.31,57.31,1
20180601|2017-12-04 03:00,4,57.2,57.23,57.16,57.16,16
20180601|2017-12-04 04:00,4,57.2,57.2,57.2,57.2,6
20180601|2017-12-04 04:30,4,57.21,57.21,57.21,57.21,1
20180601|2017-12-04 05:00,4,57.25,57.25,57.14,57.14,3
20180601|2017-12-04 06:00,4,57.12,57.12,57.11,57.11,6
20180601|2017-12-04 07:00,4,57.38,57.38,57.27,57.27,3
20180601|2017-12-04 07:30,4,57.19,57.19,57.14,57.14,5
20180601|2017-12-04 08:00,4,57.12,57.12,57.07,57.07,13
20180601|2017-12-04 08:30,4,57.13,57.13,57.04,57.04,9
20180601|2017-12-04 09:00,4,57.07,57.07,56.93,56.94,29
20180601|2017-12-04 09:30,4,56.97,56.98,56.97,56.98,3
20180601|2017-12-04 10:00,4,56.98,57.05,56.97,56.97,20
20180601|2017-12-04 10:30,4,57.02,57.13,57.02,57.13,15
20180601|2017-12-04 11:30,4,57.1,57.1,56.95,56.95,57
20180601|2017-12-04 12:00,4,57.02,57.03,57.02,57.03,20
20180601|2017-12-04 12:30,4,56.87,56.88,56.84,56.84,10
20180601|2017-12-04 13:00,4,56.87,56.87,56.85,56.85,2
20180601|2017-12-04 13:30,4,56.83,56.86,56.82,56.86,3
20180601|2017-12-04 14:30,4,56.87,56.87,56.87,56.87,1
20180601|2017-12-04 15:00,4,56.92,56.92,56.92,56.92,1
20180601|2017-12-04 15:30,4,56.9,56.9,56.9,56.9,2
20180601|2017-12-04 20:00,5,57.04,57.04,57.04,57.04,1
20180601|2017-12-04 21:30,5,57.07,57.07,57.07,57.07,1
20180601|2017-12-05 01:30,5,56.85,56.85,56.75,56.75,36
20180601|2017-12-05 02:00,5,56.74,56.74,56.74,56.74,3
20180601|2017-12-05 03:00,5,56.73,56.77,56.73,56.75,3
20180601|2017-12-05 05:00,5,56.69,56.69,56.69,56.69,5
20180601|2017-12-05 06:00,5,56.71,56.71,56.71,56.71,15
20180601|2017-12-05 06:30,5,56.67,56.67,56.67,56.67,8
20180601|2017-12-05 07:00,5,56.76,56.83,56.76,56.83,2
20180601|2017-12-05 07:30,5,56.81,56.86,56.81,56.86,28
20180601|2017-12-05 08:00,5,56.9,56.92,56.86,56.92,7
20180601|2017-12-05 09:00,5,57.05,57.05,57.05,57.05,3
20180601|2017-12-05 09:30,5,57,57.14,56.99,57.14,47
20180601|2017-12-05 10:00,5,56.98,57.06,56.82,57.06,58
20180601|2017-12-05 10:30,5,57.02,57.02,57.02,57.02,8
20180601|2017-12-05 11:00,5,57.14,57.34,57.14,57.34,45
20180601|2017-12-05 11:30,5,57.35,57.37,57.31,57.34,25
20180601|2017-12-05 12:00,5,57.42,57.42,57.25,57.25,4
20180601|2017-12-05 12:30,5,57.28,57.28,57.23,57.24,167
20180601|2017-12-05 13:00,5,57.22,57.22,57.15,57.18,7
20180601|2017-12-05 13:30,5,57.25,57.25,57.21,57.21,5
20180601|2017-12-05 14:30,5,57.24,57.24,57.24,57.24,2
20180601|2017-12-05 15:00,5,57.27,57.27,57.27,57.27,10
20180601|2017-12-05 15:30,5,57.28,57.28,57.04,57.05,8
20180601|2017-12-06 01:30,6,57.1,57.1,57.09,57.09,2
20180601|2017-12-06 03:00,6,57.01,57.01,56.99,56.99,5
20180601|2017-12-06 03:30,6,56.93,56.93,56.93,56.93,1
20180601|2017-12-06 04:00,6,56.86,56.86,56.86,56.86,45
20180601|2017-12-06 04:30,6,56.89,56.89,56.89,56.89,2
20180601|2017-12-06 05:00,6,56.9,56.9,56.9,56.9,2
20180601|2017-12-06 05:30,6,56.83,56.83,56.63,56.63,18
20180601|2017-12-06 06:00,6,56.59,56.59,56.52,56.52,11
20180601|2017-12-06 06:30,6,56.53,56.54,56.42,56.46,40
20180601|2017-12-06 07:00,6,56.53,56.63,56.53,56.63,3
20180601|2017-12-06 07:30,6,56.49,56.49,56.49,56.49,1
20180601|2017-12-06 08:00,6,56.51,56.69,56.51,56.69,18
20180601|2017-12-06 08:30,6,56.55,56.55,56.28,56.28,47
20180601|2017-12-06 09:00,6,56.56,56.56,56.54,56.54,2
20180601|2017-12-06 09:30,6,56.57,56.68,56.39,56.43,81
20180601|2017-12-06 10:00,6,56.46,56.46,56,56.01,51
20180601|2017-12-06 10:30,6,56.11,56.11,55.93,55.93,209
20180601|2017-12-06 11:00,6,55.96,56.03,55.96,55.98,56
20180601|2017-12-06 11:30,6,56.06,56.06,56.06,56.06,56
20180601|2017-12-06 12:30,6,56.2,56.2,56.2,56.2,8
20180601|2017-12-06 13:00,6,56.15,56.2,55.92,55.92,27
20180601|2017-12-06 13:30,6,55.88,55.89,55.88,55.89,2
20180601|2017-12-06 14:00,6,55.89,55.91,55.87,55.87,104
20180601|2017-12-06 23:30,7,56.02,56.02,56.02,56.02,1
20180601|2017-12-07 01:30,7,55.93,55.93,55.93,55.93,2
20180601|2017-12-07 02:00,7,56.04,56.04,56.04,56.04,1
20180601|2017-12-07 03:30,7,56.01,56.04,56,56.03,101
20180601|2017-12-07 04:30,7,56.18,56.18,56.09,56.09,16
20180601|2017-12-07 05:30,7,56.1,56.1,56.1,56.1,2
20180601|2017-12-07 06:30,7,55.95,55.96,55.9,55.96,28
20180601|2017-12-07 07:30,7,56.18,56.18,56.18,56.18,15
20180601|2017-12-07 08:00,7,56.13,56.13,56.07,56.07,2
20180601|2017-12-07 09:00,7,56.17,56.3,56.17,56.3,11
20180601|2017-12-07 09:30,7,56.31,56.31,56.31,56.31,11
20180601|2017-12-07 10:00,7,56.35,56.35,56.22,56.35,29
20180601|2017-12-07 10:30,7,56.43,56.5,56.43,56.5,61
20180601|2017-12-07 11:00,7,56.5,56.5,56.41,56.42,151
20180601|2017-12-07 11:30,7,56.52,56.52,56.51,56.51,18
20180601|2017-12-07 12:00,7,56.56,56.56,56.56,56.56,5
20180601|2017-12-07 12:30,7,56.62,56.62,56.58,56.58,4
20180601|2017-12-07 13:00,7,56.51,56.59,56.5,56.59,18
20180601|2017-12-07 13:30,7,56.46,56.46,56.46,56.46,2
20180601|2017-12-07 14:00,7,56.4,56.4,56.4,56.4,80
20180601|2017-12-08 04:00,8,56.73,56.83,56.73,56.83,23
20180601|2017-12-08 05:30,8,56.98,57.08,56.97,57.08,52
20180601|2017-12-08 06:00,8,57.28,57.36,57.28,57.3,13
20180601|2017-12-08 07:00,8,57.37,57.37,57.34,57.34,4
20180601|2017-12-08 07:30,8,57.32,57.35,57.32,57.35,2
20180601|2017-12-08 08:00,8,57.41,57.41,57.27,57.28,60
20180601|2017-12-08 08:30,8,57.26,57.26,56.89,56.99,91
20180601|2017-12-08 09:00,8,56.95,57.01,56.8,56.83,106
20180601|2017-12-08 09:30,8,56.88,57.18,56.88,57.18,83
20180601|2017-12-08 10:00,8,57.24,57.24,57.14,57.14,12
20180601|2017-12-08 10:30,8,57.13,57.45,57.13,57.37,3
20180601|2017-12-08 11:00,8,57.17,57.17,57.12,57.12,3
20180601|2017-12-08 11:30,8,57.23,57.23,57.06,57.1,87
20180601|2017-12-08 12:00,8,57.02,57.05,56.97,56.97,18
20180601|2017-12-08 12:30,8,57.2,57.27,57.19,57.27,26
20180601|2017-12-08 13:00,8,57.26,57.27,57.18,57.18,12
20180601|2017-12-08 13:30,8,57.18,57.18,57.18,57.18,16
20180601|2017-12-08 14:00,8,57.2,57.2,57.2,57.2,2
20180601|2017-12-08 14:30,8,57.24,57.25,57.24,57.25,12
20180601|2017-12-08 15:30,8,57.25,57.25,57.25,57.25,1
20180601|2017-12-10 18:00,11,57.02,57.02,56.99,56.99,7
20180601|2017-12-11 03:00,11,56.99,57.04,56.94,57.04,19
20180601|2017-12-11 03:30,11,57,57.04,57,57.04,9
20180601|2017-12-11 04:30,11,57.18,57.18,57.17,57.17,10
20180601|2017-12-11 05:00,11,57.08,57.08,57.07,57.07,4
20180601|2017-12-11 05:30,11,57.11,57.13,57.11,57.13,11
20180601|2017-12-11 06:00,11,57.15,57.15,57.15,57.15,5
20180601|2017-12-11 06:30,11,57.28,57.49,57.28,57.49,28
20180601|2017-12-11 07:00,11,57.45,57.46,57.37,57.4,32
20180601|2017-12-11 07:30,11,57.43,57.43,57.34,57.36,17
20180601|2017-12-11 08:00,11,57.34,57.57,57.34,57.57,93
20180601|2017-12-11 08:30,11,57.51,57.51,57.4,57.4,63
20180601|2017-12-11 09:00,11,57.5,57.55,57.49,57.49,22
20180601|2017-12-11 09:30,11,57.57,57.57,57.41,57.57,8
20180601|2017-12-11 10:00,11,57.56,57.68,57.49,57.49,23
20180601|2017-12-11 10:30,11,57.58,57.6,57.57,57.57,39
20180601|2017-12-11 11:00,11,57.6,57.65,57.57,57.57,65
20180601|2017-12-11 12:00,11,57.61,57.61,57.61,57.61,1
20180601|2017-12-11 12:30,11,57.63,57.66,57.63,57.66,2
20180601|2017-12-11 13:00,11,57.6,57.68,57.6,57.68,52
20180601|2017-12-11 13:30,11,57.68,57.68,57.68,57.68,16
20180601|2017-12-11 19:30,12,57.82,57.82,57.82,57.82,1
20180601|2017-12-11 20:00,12,57.93,57.99,57.93,57.99,3
20180601|2017-12-11 20:30,12,57.94,57.95,57.94,57.95,3
20180601|2017-12-12 02:00,12,58.1,58.11,58.08,58.11,5
20180601|2017-12-12 02:30,12,58.09,58.14,58.06,58.14,39
20180601|2017-12-12 03:00,12,58.12,58.12,58.01,58.01,3
20180601|2017-12-12 03:30,12,58.01,58.01,58.01,58.01,5
20180601|2017-12-12 04:00,12,57.88,57.88,57.88,57.88,4
20180601|2017-12-12 04:30,12,57.98,57.98,57.98,57.98,1
20180601|2017-12-12 05:00,12,58,58,58,58,1
20180601|2017-12-12 05:30,12,58.05,58.05,58.05,58.05,1
20180601|2017-12-12 06:30,12,58.11,58.11,58.1,58.1,13
20180601|2017-12-12 07:30,12,58.01,58.04,57.92,58.04,23
20180601|2017-12-12 08:00,12,57.9,58.04,57.85,57.85,34
20180601|2017-12-12 08:30,12,57.85,57.85,57.35,57.35,130
20180601|2017-12-12 09:00,12,57.56,57.56,57.31,57.35,70
20180601|2017-12-12 09:30,12,57.43,57.56,57.35,57.56,116
20180601|2017-12-12 10:00,12,57.34,57.48,57.14,57.16,82
20180601|2017-12-12 10:30,12,57.1,57.2,56.95,56.95,77
20180601|2017-12-12 11:00,12,56.95,56.95,56.83,56.83,918
20180601|2017-12-12 11:30,12,56.91,56.94,56.82,56.84,58
20180601|2017-12-12 12:30,12,56.85,56.85,56.76,56.76,73
20180601|2017-12-12 13:00,12,56.76,56.81,56.58,56.81,150
20180601|2017-12-12 14:00,12,56.86,56.87,56.86,56.87,55
20180601|2017-12-12 14:30,12,56.84,56.84,56.84,56.84,1
20180601|2017-12-12 15:30,12,57.08,57.08,57.08,57.08,4
20180601|2017-12-13 00:00,13,57.07,57.07,57.07,57.07,1
20180601|2017-12-13 02:00,13,57.21,57.21,57.21,57.21,100
20180601|2017-12-13 03:00,13,57.28,57.28,57.28,57.28,12
20180601|2017-12-13 05:00,13,57.07,57.11,57.07,57.08,3
20180601|2017-12-13 05:30,13,57,57,57,57,82
20180601|2017-12-13 06:00,13,57,57.04,57,57.04,32
20180601|2017-12-13 06:30,13,57.13,57.13,57.13,57.13,4
20180601|2017-12-13 07:30,13,57.18,57.19,56.87,56.88,116
20180601|2017-12-13 08:00,13,56.82,56.88,56.76,56.8,28
20180601|2017-12-13 08:30,13,56.74,56.75,56.62,56.64,86
20180601|2017-12-13 09:00,13,56.69,56.69,56.5,56.68,53
20180601|2017-12-13 09:30,13,56.56,56.73,56.41,56.44,58
20180601|2017-12-13 10:00,13,56.4,56.4,56.18,56.24,107
20180601|2017-12-13 10:30,13,56.29,56.29,56.15,56.15,2
20180601|2017-12-13 11:00,13,56.17,56.17,56.14,56.15,10
20180601|2017-12-13 12:00,13,56.26,56.3,56.26,56.3,3
20180601|2017-12-13 13:00,13,56.1,56.11,56.03,56.03,6
20180601|2017-12-13 13:30,13,56.02,56.02,56.02,56.02,7
20180601|2017-12-13 14:00,13,56.11,56.11,56.08,56.08,5
20180601|2017-12-13 14:30,13,56.1,56.1,56.1,56.1,8
20180601|2017-12-13 15:00,13,56.1,56.1,56.1,56.1,14
20180601|2017-12-14 00:30,14,56.11,56.17,56.11,56.17,5
20180601|2017-12-14 02:00,14,56.27,56.27,56.22,56.25,11
20180601|2017-12-14 02:30,14,56.29,56.33,56.29,56.33,3
20180601|2017-12-14 03:00,14,56.32,56.32,56.16,56.16,3
20180601|2017-12-14 03:30,14,56.05,56.09,55.98,56.09,78
20180601|2017-12-14 04:00,14,56.07,56.07,56.03,56.03,3
20180601|2017-12-14 04:30,14,56.06,56.09,56.06,56.09,9
20180601|2017-12-14 05:00,14,56.01,56.02,55.99,55.99,43
20180601|2017-12-14 05:30,14,55.99,55.99,55.78,55.78,38
20180601|2017-12-14 06:00,14,55.79,55.79,55.79,55.79,26
20180601|2017-12-14 06:30,14,55.86,55.86,55.72,55.82,41
20180601|2017-12-14 07:00,14,55.82,55.91,55.82,55.91,14
20180601|2017-12-14 07:30,14,55.84,55.84,55.78,55.82,7
20180601|2017-12-14 08:00,14,55.82,55.82,55.74,55.74,62
20180601|2017-12-14 08:30,14,55.8,56.1,55.8,56.1,38
20180601|2017-12-14 09:00,14,56.3,56.3,56.14,56.19,103
20180601|2017-12-14 09:30,14,56.27,56.6,56.27,56.37,88
20180601|2017-12-14 10:00,14,56.21,56.6,56.21,56.6,107
20180601|2017-12-14 10:30,14,56.61,56.62,56.61,56.62,25
20180601|2017-12-14 11:00,14,56.54,56.54,56.54,56.54,1
20180601|2017-12-14 11:30,14,56.49,56.49,56.49,56.49,1
20180601|2017-12-14 12:00,14,56.47,56.56,56.47,56.56,2
20180601|2017-12-14 12:30,14,56.66,56.67,56.57,56.6,20
20180601|2017-12-14 13:00,14,56.57,56.7,56.57,56.69,27
20180601|2017-12-14 13:30,14,56.67,56.67,56.67,56.67,1
20180601|2017-12-14 14:00,14,56.62,56.62,56.62,56.62,1
20180601|2017-12-14 14:30,14,56.63,56.63,56.63,56.63,20
20180601|2017-12-14 23:30,15,56.73,56.73,56.73,56.73,1
20180601|2017-12-15 00:30,15,56.71,56.73,56.71,56.72,33
20180601|2017-12-15 02:30,15,56.84,56.88,56.84,56.87,10
20180601|2017-12-15 03:30,15,56.69,56.7,56.69,56.7,20
20180601|2017-12-15 04:30,15,56.79,56.83,56.79,56.83,120
20180601|2017-12-15 05:00,15,56.92,56.93,56.89,56.89,35
20180601|2017-12-15 05:30,15,56.92,56.92,56.92,56.92,1
20180601|2017-12-15 07:00,15,56.72,56.73,56.67,56.68,52
20180601|2017-12-15 07:30,15,56.84,56.85,56.77,56.77,101
20180601|2017-12-15 08:00,15,56.82,56.88,56.81,56.82,217
20180601|2017-12-15 08:30,15,56.68,56.68,56.62,56.62,12
20180601|2017-12-15 09:00,15,56.65,56.66,56.5,56.6,205
20180601|2017-12-15 09:30,15,56.56,56.83,56.56,56.83,32
20180601|2017-12-15 10:00,15,56.83,56.84,56.72,56.82,118
20180601|2017-12-15 10:30,15,56.81,56.82,56.77,56.77,47
20180601|2017-12-15 11:00,15,56.74,56.74,56.68,56.74,57
20180601|2017-12-15 11:30,15,56.74,56.74,56.74,56.74,9
20180601|2017-12-15 12:00,15,56.76,56.76,56.73,56.73,16
20180601|2017-12-15 13:00,15,56.76,56.8,56.75,56.8,28
20180601|2017-12-15 14:00,15,56.75,56.75,56.75,56.75,30
20180601|2017-12-15 15:00,15,56.74,56.74,56.74,56.74,1
20180601|2017-12-17 23:30,18,57.04,57.04,57.04,57.04,1
20180601|2017-12-18 00:00,18,57.06,57.06,57.06,57.06,1
20180601|2017-12-18 01:00,18,57.07,57.07,57.07,57.07,1
20180601|2017-12-18 02:00,18,57.12,57.12,57.12,57.12,1
20180601|2017-12-18 02:30,18,57.16,57.17,57.06,57.06,102
20180601|2017-12-18 03:00,18,57.17,57.19,57.16,57.19,113
20180601|2017-12-18 03:30,18,57.2,57.2,57.2,57.2,12
20180601|2017-12-18 04:30,18,57.12,57.12,57.12,57.12,1
20180601|2017-12-18 05:00,18,57.04,57.04,57.04,57.04,1
20180601|2017-12-18 06:00,18,56.99,56.99,56.97,56.97,2
20180601|2017-12-18 06:30,18,57.03,57.03,57.03,57.03,2
20180601|2017-12-18 07:00,18,57.07,57.12,57.07,57.09,15
20180601|2017-12-18 07:30,18,57.1,57.1,57.03,57.09,40
20180601|2017-12-18 08:00,18,57.14,57.2,57.12,57.12,27
20180601|2017-12-18 08:30,18,57.06,57.06,56.9,56.99,266
20180601|2017-12-18 09:00,18,57.02,57.23,57.02,57.22,458
20180601|2017-12-18 09:30,18,57.2,57.2,57,57.17,78
20180601|2017-12-18 10:00,18,57.19,57.24,57.16,57.2,59
20180601|2017-12-18 10:30,18,57.08,57.08,57.04,57.04,20
20180601|2017-12-18 11:00,18,57,57,56.6,56.6,454
20180601|2017-12-18 11:30,18,56.65,56.7,56.6,56.7,136
20180601|2017-12-18 12:30,18,56.7,56.7,56.7,56.7,1
20180601|2017-12-18 13:00,18,56.78,57,56.78,57,176
20180601|2017-12-18 14:00,18,56.98,56.98,56.95,56.96,22
20180601|2017-12-18 14:30,18,56.96,56.96,56.96,56.96,1
20180601|2017-12-18 15:00,18,57,57.06,57,57.06,2
20180601|2017-12-18 15:30,18,57.04,57.13,57.04,57.12,83
20180601|2017-12-18 16:30,18,57.04,57.04,57.03,57.03,5
20180601|2017-12-19 00:30,19,57.17,57.19,57.17,57.19,12
20180601|2017-12-19 01:00,19,57.18,57.24,57.18,57.24,98
20180601|2017-12-19 01:30,19,57.2,57.2,57.19,57.19,12
20180601|2017-12-19 02:00,19,57.24,57.3,57.24,57.3,150
20180601|2017-12-19 02:30,19,57.32,57.32,57.31,57.31,20
20180601|2017-12-19 03:00,19,57.29,57.3,57.29,57.3,13
20180601|2017-12-19 03:30,19,57.31,57.31,57.31,57.31,76
20180601|2017-12-19 05:00,19,57.31,57.31,57.31,57.31,84
20180601|2017-12-19 06:00,19,57.31,57.31,57.31,57.31,10
20180601|2017-12-19 06:30,19,57.31,57.33,57.31,57.32,36
20180601|2017-12-19 07:00,19,57.32,57.35,57.31,57.35,54
20180601|2017-12-19 07:30,19,57.32,57.32,57.17,57.21,19
20180601|2017-12-19 08:00,19,57.3,57.42,57.2,57.2,488
20180601|2017-12-19 08:30,19,57.2,57.26,57.16,57.16,35
20180601|2017-12-19 09:00,19,57.15,57.34,57.11,57.34,399
20180601|2017-12-19 09:30,19,57.31,57.31,57.15,57.15,60
20180601|2017-12-19 10:00,19,57.17,57.17,57.08,57.09,24
20180601|2017-12-19 10:30,19,57.11,57.26,57.06,57.23,129
20180601|2017-12-19 11:00,19,57.23,57.27,57.21,57.25,31
20180601|2017-12-19 11:30,19,57.3,57.3,57.28,57.3,14
20180601|2017-12-19 12:00,19,57.33,57.35,57.31,57.31,27
20180601|2017-12-19 12:30,19,57.33,57.35,57.32,57.33,19
20180601|2017-12-19 13:00,19,57.34,57.37,57.26,57.37,80
20180601|2017-12-19 13:30,19,57.33,57.34,57.33,57.34,7
20180601|2017-12-19 14:00,19,57.33,57.33,57.32,57.33,85
20180601|2017-12-19 15:00,19,57.37,57.37,57.33,57.36,8
20180601|2017-12-19 15:30,19,57.41,57.55,57.41,57.54,17
20180601|2017-12-19 19:30,20,57.49,57.49,57.49,57.49,15
20180601|2017-12-20 01:00,20,57.43,57.43,57.43,57.43,1
20180601|2017-12-20 02:00,20,57.5,57.57,57.5,57.51,67
20180601|2017-12-20 02:30,20,57.49,57.49,57.44,57.44,40
20180601|2017-12-20 03:00,20,57.42,57.44,57.42,57.44,20
20180601|2017-12-20 03:30,20,57.48,57.48,57.44,57.44,11
20180601|2017-12-20 04:00,20,57.44,57.44,57.44,57.44,10
20180601|2017-12-20 04:30,20,57.5,57.54,57.5,57.54,60
20180601|2017-12-20 06:30,20,57.51,57.55,57.51,57.55,44
20180601|2017-12-20 07:00,20,57.56,57.56,57.53,57.53,15
20180601|2017-12-20 07:30,20,57.6,57.68,57.6,57.68,32
20180601|2017-12-20 08:00,20,57.65,57.65,57.56,57.56,19
20180601|2017-12-20 08:30,20,57.56,57.6,57.48,57.49,40
20180601|2017-12-20 09:00,20,57.43,57.52,57.43,57.47,82
20180601|2017-12-20 09:30,20,57.55,57.55,57.29,57.51,225
20180601|2017-12-20 10:00,20,57.55,57.82,57.55,57.8,279
20180601|2017-12-20 10:30,20,57.81,57.81,57.64,57.64,68
20180601|2017-12-20 11:00,20,57.65,57.69,57.62,57.69,21
20180601|2017-12-20 11:30,20,57.69,57.69,57.64,57.66,12
20180601|2017-12-20 12:00,20,57.7,57.74,57.7,57.71,19
20180601|2017-12-20 12:30,20,57.74,57.8,57.74,57.8,9
20180601|2017-12-20 13:00,20,57.8,57.89,57.8,57.89,62
20180601|2017-12-20 13:30,20,57.86,57.87,57.84,57.85,11
20180601|2017-12-20 14:00,20,57.86,57.86,57.85,57.85,104
20180601|2017-12-20 14:30,20,57.84,57.84,57.84,57.84,30
20180601|2017-12-20 15:00,20,57.84,57.84,57.84,57.84,2
20180601|2017-12-20 15:30,20,57.82,57.82,57.81,57.82,26
20180601|2017-12-20 16:00,20,57.81,57.81,57.78,57.78,3
20180601|2017-12-20 20:00,21,57.81,57.81,57.8,57.8,100
20180601|2017-12-21 00:00,21,57.82,57.83,57.82,57.83,11
20180601|2017-12-21 00:30,21,57.84,57.87,57.84,57.87,41
20180601|2017-12-21 01:00,21,57.88,57.89,57.88,57.89,50
20180601|2017-12-21 02:00,21,57.86,57.87,57.86,57.86,37
20180601|2017-12-21 03:00,21,57.84,57.84,57.75,57.8,82
20180601|2017-12-21 03:30,21,57.78,57.78,57.78,57.78,9
20180601|2017-12-21 05:30,21,57.78,57.79,57.78,57.79,20
20180601|2017-12-21 06:00,21,57.78,57.78,57.78,57.78,1
20180601|2017-12-21 06:30,21,57.79,57.79,57.7,57.7,10
20180601|2017-12-21 07:00,21,57.67,57.7,57.57,57.59,133
20180601|2017-12-21 07:30,21,57.58,57.65,57.58,57.63,188
20180601|2017-12-21 08:00,21,57.68,57.68,57.5,57.54,38
20180601|2017-12-21 08:30,21,57.51,57.55,57.5,57.55,30
20180601|2017-12-21 09:00,21,57.6,57.66,57.53,57.66,40
20180601|2017-12-21 09:30,21,57.68,57.97,57.68,57.97,69
20180601|2017-12-21 10:00,21,57.96,58.04,57.86,57.92,383
20180601|2017-12-21 10:30,21,57.94,57.98,57.87,57.98,23
20180601|2017-12-21 11:00,21,58.07,58.07,57.99,57.99,8
20180601|2017-12-21 12:00,21,57.94,57.95,57.94,57.94,6
20180601|2017-12-21 12:30,21,57.97,58.03,57.96,58.03,219
20180601|2017-12-21 13:00,21,58.05,58.13,58.05,58.13,366
20180601|2017-12-21 13:30,21,58.13,58.13,58.02,58.02,17
20180601|2017-12-21 14:00,21,58,58.03,58,58.02,14
20180601|2017-12-21 15:00,21,57.98,57.98,57.98,57.98,1
20180601|2017-12-21 15:30,21,58.02,58.02,58.02,58.02,1
20180601|2017-12-21 16:30,21,57.92,57.92,57.92,57.92,1
20180601|2017-12-21 20:00,22,57.96,57.96,57.96,57.96,9
20180601|2017-12-21 22:30,22,58.01,58.01,58.01,58.01,1
20180601|2017-12-22 00:00,22,58.02,58.02,58.02,58.02,1
20180601|2017-12-22 00:30,22,57.99,57.99,57.98,57.98,110
20180601|2017-12-22 01:00,22,57.97,57.97,57.89,57.94,160
20180601|2017-12-22 01:30,22,57.96,58,57.96,57.99,65
20180601|2017-12-22 02:00,22,57.98,57.98,57.93,57.95,65
20180601|2017-12-22 02:30,22,57.92,57.93,57.92,57.93,20
20180601|2017-12-22 03:00,22,57.9,57.9,57.9,57.9,15
20180601|2017-12-22 03:30,22,57.9,57.9,57.83,57.83,27
20180601|2017-12-22 04:30,22,57.95,57.97,57.9,57.9,180
20180601|2017-12-22 06:00,22,57.81,57.81,57.8,57.8,11
20180601|2017-12-22 06:30,22,57.78,57.79,57.71,57.71,60
20180601|2017-12-22 07:00,22,57.76,57.87,57.76,57.86,29
20180601|2017-12-22 07:30,22,57.8,57.85,57.79,57.8,20
20180601|2017-12-22 08:00,22,57.84,57.96,57.8,57.81,50
20180601|2017-12-22 08:30,22,57.81,57.95,57.79,57.95,78
20180601|2017-12-22 09:00,22,57.96,58,57.91,57.98,70
20180601|2017-12-22 09:30,22,58.01,58.02,57.84,57.86,55
20180601|2017-12-22 10:00,22,57.84,58.08,57.84,58.05,45
20180601|2017-12-22 10:30,22,58.07,58.16,58.07,58.12,136
20180601|2017-12-22 11:00,22,58.13,58.15,58.09,58.11,52
20180601|2017-12-22 11:30,22,58.13,58.17,58.12,58.17,205
20180601|2017-12-22 12:00,22,58.17,58.36,58.16,58.35,188
20180601|2017-12-22 12:30,22,58.34,58.35,58.32,58.32,18
20180601|2017-12-22 13:00,22,58.2,58.2,58.2,58.2,1
20180601|2017-12-22 13:30,22,58.15,58.15,58.15,58.15,11
20180601|2017-12-25 19:00,26,58.44,58.44,58.38,58.38,3
20180601|2017-12-25 19:30,26,58.37,58.37,58.37,58.37,5
20180601|2017-12-25 23:30,26,58.43,58.43,58.43,58.43,1
20180601|2017-12-26 00:30,26,58.35,58.35,58.35,58.35,50
20180601|2017-12-26 02:00,26,58.4,58.4,58.4,58.4,26
20180601|2017-12-26 03:00,26,58.24,58.24,58.24,58.24,2
20180601|2017-12-26 05:00,26,58.24,58.24,58.24,58.24,16
20180601|2017-12-26 06:00,26,58.24,58.28,58.24,58.28,36
20180601|2017-12-26 06:30,26,58.23,58.23,58.23,58.23,50
20180601|2017-12-26 07:00,26,58.37,58.37,58.37,58.37,1
20180601|2017-12-26 07:30,26,58.48,58.48,58.48,58.48,1
20180601|2017-12-26 08:00,26,58.48,58.54,58.48,58.53,48
20180601|2017-12-26 08:30,26,58.62,58.62,58.51,58.51,17
20180601|2017-12-26 09:00,26,58.56,58.71,58.56,58.71,55
20180601|2017-12-26 09:30,26,58.95,59.26,58.95,59.15,21
20180601|2017-12-26 10:00,26,59.24,59.48,59.16,59.48,796
20180601|2017-12-26 10:30,26,59.49,59.65,59.46,59.65,104
20180601|2017-12-26 11:00,26,59.52,59.55,59.46,59.49,26
20180601|2017-12-26 11:30,26,59.48,59.56,59.45,59.53,45
20180601|2017-12-26 12:00,26,59.51,59.6,59.51,59.54,55
20180601|2017-12-26 12:30,26,59.59,59.64,59.59,59.59,33
20180601|2017-12-26 13:00,26,59.62,59.7,59.62,59.67,47
20180601|2017-12-26 13:30,26,59.57,59.6,59.57,59.58,100
20180601|2017-12-26 14:00,26,59.58,59.58,59.57,59.57,348
20180601|2017-12-26 14:30,26,59.44,59.44,59.44,59.44,13
20180601|2017-12-26 15:00,26,59.39,59.39,59.38,59.38,12
20180601|2017-12-27 00:30,27,59.42,59.43,59.36,59.39,129
20180601|2017-12-27 01:00,27,59.38,59.46,59.38,59.46,70
20180601|2017-12-27 01:30,27,59.47,59.6,59.47,59.56,116
20180601|2017-12-27 02:00,27,59.55,59.59,59.5,59.5,41
20180601|2017-12-27 02:30,27,59.39,59.39,59.39,59.39,3
20180601|2017-12-27 03:00,27,59.32,59.36,59.19,59.24,253
20180601|2017-12-27 03:30,27,59.3,59.3,59.24,59.27,55
20180601|2017-12-27 04:00,27,59.23,59.23,59.23,59.23,22
20180601|2017-12-27 04:30,27,59.19,59.19,59.19,59.19,3
20180601|2017-12-27 05:00,27,59.19,59.19,59.18,59.19,24
20180601|2017-12-27 05:30,27,59.17,59.17,59.01,59.01,201
20180601|2017-12-27 06:00,27,59.09,59.17,59.09,59.17,61
20180601|2017-12-27 06:30,27,59.17,59.17,59.1,59.1,5
20180601|2017-12-27 07:00,27,59.17,59.17,59.17,59.17,10
20180601|2017-12-27 07:30,27,59.2,59.2,59.2,59.2,10
20180601|2017-12-27 08:00,27,59.16,59.4,59.16,59.4,96
20180601|2017-12-27 08:30,27,59.33,59.43,59.31,59.43,22
20180601|2017-12-27 09:00,27,59.41,59.52,59.41,59.51,189
20180601|2017-12-27 09:30,27,59.42,59.42,59.41,59.42,103
20180601|2017-12-27 10:00,27,59.42,59.42,59.21,59.21,155
20180601|2017-12-27 10:30,27,59.19,59.23,59.12,59.23,78
20180601|2017-12-27 11:00,27,59.25,59.25,59.17,59.21,16
20180601|2017-12-27 12:00,27,59.25,59.25,59.25,59.25,1
20180601|2017-12-27 12:30,27,59.24,59.28,59.24,59.24,6
20180601|2017-12-27 13:00,27,59.35,59.46,59.31,59.46,33
20180601|2017-12-27 13:30,27,59.44,59.46,59.44,59.44,33
20180601|2017-12-27 14:00,27,59.4,59.4,59.36,59.36,12
20180601|2017-12-27 14:30,27,59.35,59.37,59.33,59.36,11
20180601|2017-12-27 15:00,27,59.41,59.41,59.37,59.37,18
20180601|2017-12-27 15:30,27,59.37,59.38,59.33,59.33,6
20180601|2017-12-27 19:30,28,59.49,59.49,59.49,59.49,2
20180601|2017-12-27 22:30,28,59.53,59.53,59.53,59.53,1
20180601|2017-12-28 00:00,28,59.56,59.57,59.56,59.57,23
20180601|2017-12-28 01:30,28,59.57,59.64,59.57,59.63,50
20180601|2017-12-28 02:00,28,59.66,59.66,59.59,59.59,68
20180601|2017-12-28 03:00,28,59.55,59.59,59.53,59.59,107
20180601|2017-12-28 03:30,28,59.59,59.59,59.59,59.59,1
20180601|2017-12-28 04:00,28,59.55,59.55,59.55,59.55,1
20180601|2017-12-28 05:00,28,59.48,59.48,59.48,59.48,1
20180601|2017-12-28 06:00,28,59.39,59.39,59.39,59.39,30
20180601|2017-12-28 06:30,28,59.35,59.42,59.3,59.42,98
20180601|2017-12-28 07:00,28,59.41,59.47,59.37,59.47,31
20180601|2017-12-28 08:00,28,59.48,59.48,59.42,59.42,36
20180601|2017-12-28 08:30,28,59.36,59.37,59.34,59.34,4
20180601|2017-12-28 09:00,28,59.35,59.4,59.32,59.33,39
20180601|2017-12-28 09:30,28,59.31,59.35,59.31,59.32,8
20180601|2017-12-28 10:00,28,59.36,59.46,59.22,59.33,227
20180601|2017-12-28 10:30,28,59.27,59.3,59.25,59.3,15
20180601|2017-12-28 11:00,28,59.3,59.35,59.27,59.32,79
20180601|2017-12-28 11:30,28,59.29,59.29,59.26,59.28,4
20180601|2017-12-28 12:00,28,59.34,59.4,59.3,59.4,24
20180601|2017-12-28 12:30,28,59.37,59.44,59.37,59.42,37
20180601|2017-12-28 13:00,28,59.42,59.55,59.42,59.55,99
20180601|2017-12-28 13:30,28,59.57,59.59,59.55,59.55,75
20180601|2017-12-28 14:00,28,59.53,59.57,59.53,59.57,11
20180601|2017-12-28 14:30,28,59.6,59.64,59.6,59.64,21
20180601|2017-12-28 15:00,28,59.64,59.64,59.64,59.64,2
20180601|2017-12-28 19:00,29,59.66,59.67,59.66,59.66,3
20180601|2017-12-28 19:30,29,59.73,59.75,59.73,59.75,102
20180601|2017-12-28 22:00,29,59.91,59.92,59.91,59.92,18
20180601|2017-12-28 23:30,29,59.97,60,59.97,60,34
20180601|2017-12-29 00:00,29,59.93,59.94,59.93,59.94,11
20180601|2017-12-29 00:30,29,59.93,59.93,59.9,59.92,13
20180601|2017-12-29 01:00,29,59.85,59.85,59.85,59.85,10
20180601|2017-12-29 01:30,29,59.92,59.94,59.92,59.94,6
20180601|2017-12-29 02:00,29,59.87,59.9,59.87,59.9,2
20180601|2017-12-29 02:30,29,59.86,59.86,59.8,59.8,49
20180601|2017-12-29 03:00,29,59.75,59.76,59.75,59.76,33
20180601|2017-12-29 03:30,29,59.77,59.77,59.77,59.77,3
20180601|2017-12-29 04:00,29,59.84,59.84,59.84,59.84,1
20180601|2017-12-29 04:30,29,59.82,59.84,59.82,59.84,2
20180601|2017-12-29 05:30,29,59.79,59.79,59.71,59.71,4
20180601|2017-12-29 06:00,29,59.83,59.83,59.77,59.77,37
20180601|2017-12-29 06:30,29,59.75,59.76,59.72,59.72,16
20180601|2017-12-29 07:00,29,59.71,59.71,59.71,59.71,4
20180601|2017-12-29 08:00,29,59.87,59.87,59.8,59.85,64
20180601|2017-12-29 08:30,29,59.9,59.91,59.68,59.68,146
20180601|2017-12-29 09:00,29,59.68,59.87,59.68,59.87,44
20180601|2017-12-29 09:30,29,59.87,59.89,59.82,59.89,30
20180601|2017-12-29 10:00,29,59.88,59.89,59.88,59.88,8
20180601|2017-12-29 10:30,29,59.89,60.02,59.89,60,298
20180601|2017-12-29 11:00,29,59.98,60.2,59.98,60.19,115
20180601|2017-12-29 11:30,29,60.19,60.19,60.05,60.07,58
20180601|2017-12-29 12:00,29,60.08,60.08,59.95,60.02,64
20180601|2017-12-29 12:30,29,60.02,60.09,59.97,60.09,46
20180601|2017-12-29 13:00,29,60.09,60.14,60.04,60.04,64
20180601|2017-12-29 13:30,29,59.95,59.95,59.86,59.88,12
20180601|2018-01-01 19:00,2,59.85,59.85,59.85,59.85,1
20180601|2018-01-01 19:30,2,60.27,60.27,60.27,60.27,1
20180601|2018-01-01 20:00,2,60.33,60.33,60.33,60.33,18
20180601|2018-01-01 23:00,2,60.21,60.21,60.2,60.2,2
20180601|2018-01-02 00:00,2,60.26,60.27,60.26,60.27,10
20180601|2018-01-02 00:30,2,60.27,60.27,60.27,60.27,3
20180601|2018-01-02 01:00,2,60.3,60.32,60.27,60.27,19
20180601|2018-01-02 01:30,2,60.3,60.3,60.24,60.26,19
20180601|2018-01-02 02:00,2,60.22,60.22,60.15,60.16,75
20180601|2018-01-02 02:30,2,60.15,60.15,60.15,60.15,4
20180601|2018-01-02 03:00,2,60.07,60.09,60.07,60.09,6
20180601|2018-01-02 03:30,2,60,60,59.93,59.93,2
20180601|2018-01-02 04:00,2,59.98,59.98,59.95,59.95,2
20180601|2018-01-02 04:30,2,59.99,60.01,59.98,59.98,38
20180601|2018-01-02 05:00,2,59.96,59.97,59.88,59.88,51
20180601|2018-01-02 05:30,2,60.06,60.1,60.06,60.06,13
20180601|2018-01-02 06:00,2,60.06,60.1,60.03,60.1,31
20180601|2018-01-02 06:30,2,60.11,60.11,60.11,60.11,5
20180601|2018-01-02 07:00,2,59.98,59.99,59.94,59.94,18
20180601|2018-01-02 07:30,2,59.96,59.96,59.88,59.96,64
20180601|2018-01-02 08:00,2,60.02,60.11,59.99,60.03,85
20180601|2018-01-02 08:30,2,60.05,60.14,59.82,59.91,204
20180601|2018-01-02 09:00,2,60.05,60.13,59.86,59.92,231
20180601|2018-01-02 09:30,2,59.96,60,59.84,59.92,93
20180601|2018-01-02 10:00,2,59.92,59.94,59.81,59.84,96
20180601|2018-01-02 10:30,2,59.82,59.91,59.8,59.9,56
20180601|2018-01-02 11:00,2,59.9,59.94,59.83,59.94,37
20180601|2018-01-02 11:30,2,59.95,59.96,59.94,59.96,5
20180601|2018-01-02 12:00,2,59.93,59.94,59.87,59.87,7
20180601|2018-01-02 12:30,2,59.87,59.91,59.87,59.91,4
20180601|2018-01-02 13:00,2,59.95,60,59.94,60,78
20180601|2018-01-02 13:30,2,60,60,59.96,59.97,9
20180601|2018-01-02 14:00,2,59.96,59.99,59.96,59.99,14
20180601|2018-01-02 15:00,2,59.99,60,59.99,60,4
20180601|2018-01-02 15:30,2,59.96,59.97,59.95,59.97,4
20180601|2018-01-02 20:00,3,60,60,60,60,2
20180601|2018-01-02 23:30,3,59.97,59.97,59.97,59.97,2
20180601|2018-01-03 00:00,3,59.99,59.99,59.96,59.96,3
20180601|2018-01-03 01:00,3,59.94,59.94,59.89,59.89,11
20180601|2018-01-03 02:30,3,59.99,59.99,59.99,59.99,1
20180601|2018-01-03 03:00,3,60.04,60.04,60.02,60.02,2
20180601|2018-01-03 03:30,3,60.06,60.1,60.06,60.1,87
20180601|2018-01-03 04:00,3,60.08,60.09,60.08,60.09,10
20180601|2018-01-03 04:30,3,60.02,60.02,60.02,60.02,1
20180601|2018-01-03 05:00,3,60.08,60.08,60.07,60.08,16
20180601|2018-01-03 05:30,3,60.16,60.23,60.16,60.23,71
20180601|2018-01-03 06:00,3,60.2,60.37,60.2,60.36,169
20180601|2018-01-03 06:30,3,60.36,60.36,60.29,60.35,5
20180601|2018-01-03 07:00,3,60.34,60.39,60.34,60.39,6
20180601|2018-01-03 07:30,3,60.31,60.32,60.27,60.28,62
20180601|2018-01-03 08:00,3,60.31,60.44,60.3,60.41,23
20180601|2018-01-03 08:30,3,60.41,60.58,60.41,60.52,436
20180601|2018-01-03 09:00,3,60.51,60.76,60.45,60.71,218
20180601|2018-01-03 09:30,3,60.8,60.89,60.78,60.82,160
20180601|2018-01-03 10:00,3,60.85,60.85,60.66,60.71,116
20180601|2018-01-03 10:30,3,60.74,60.87,60.71,60.84,122
20180601|2018-01-03 11:00,3,60.89,60.89,60.79,60.79,79
20180601|2018-01-03 11:30,3,60.77,60.85,60.77,60.85,114
20180601|2018-01-03 12:00,3,60.85,60.93,60.85,60.86,118
20180601|2018-01-03 12:30,3,60.89,60.94,60.88,60.91,267
20180601|2018-01-03 13:00,3,60.91,60.94,60.85,60.93,426
20180601|2018-01-03 13:30,3,60.93,60.99,60.92,60.95,46
20180601|2018-01-03 14:00,3,60.91,60.94,60.91,60.91,27
20180601|2018-01-03 14:30,3,60.91,60.96,60.91,60.96,54
20180601|2018-01-03 15:00,3,60.96,60.99,60.96,60.97,630
20180601|2018-01-03 15:30,3,61.01,61.12,60.97,61.11,866
20180601|2018-01-03 16:00,3,61.11,61.11,61.11,61.11,10
20180601|2018-01-03 19:00,4,60.97,60.97,60.97,60.97,75
20180601|2018-01-03 20:00,4,61.09,61.09,61.09,61.09,6
20180601|2018-01-03 22:00,4,61.09,61.09,61.07,61.09,71
20180601|2018-01-03 22:30,4,61.15,61.21,61.15,61.2,5
20180601|2018-01-03 23:30,4,61.24,61.24,61.24,61.24,2
20180601|2018-01-04 00:00,4,61.22,61.22,61.22,61.22,1
20180601|2018-01-04 00:30,4,61.25,61.27,61.25,61.27,18
20180601|2018-01-04 01:00,4,61.22,61.22,61.22,61.22,3
20180601|2018-01-04 01:30,4,61.26,61.32,61.24,61.24,627
20180601|2018-01-04 02:00,4,61.24,61.25,61.03,61.03,635
20180601|2018-01-04 02:30,4,61.06,61.09,61.04,61.05,217
20180601|2018-01-04 03:00,4,61.05,61.07,61,61.07,505
20180601|2018-01-04 03:30,4,61.09,61.11,61.09,61.1,3
20180601|2018-01-04 04:00,4,61.03,61.03,61,61,409
20180601|2018-01-04 04:30,4,60.98,61.01,60.93,60.93,14
20180601|2018-01-04 05:00,4,60.91,60.94,60.88,60.94,29
20180601|2018-01-04 05:30,4,60.98,60.99,60.96,60.99,12
20180601|2018-01-04 06:00,4,61.02,61.02,60.96,60.96,4
20180601|2018-01-04 06:30,4,61.04,61.1,60.98,60.99,22
20180601|2018-01-04 07:00,4,61,61.04,60.97,60.99,14
20180601|2018-01-04 07:30,4,61,61.01,60.88,60.88,308
20180601|2018-01-04 08:00,4,60.95,61.03,60.93,60.98,138
20180601|2018-01-04 08:30,4,60.98,61.04,60.92,60.92,351
20180601|2018-01-04 09:00,4,60.92,60.94,60.86,60.86,2059
20180601|2018-01-04 09:30,4,60.91,61.03,60.89,60.95,167
20180601|2018-01-04 10:00,4,60.86,61.16,60.85,61.09,881
20180601|2018-01-04 10:30,4,61.09,61.13,60.95,61.08,72
20180601|2018-01-04 11:00,4,61.12,61.19,61.12,61.16,109
20180601|2018-01-04 11:30,4,61.18,61.18,61.05,61.05,107
20180601|2018-01-04 12:00,4,61.11,61.12,61.06,61.11,22
20180601|2018-01-04 12:30,4,61.12,61.2,61.12,61.2,76
20180601|2018-01-04 13:00,4,61.21,61.28,61.19,61.24,911
20180601|2018-01-04 13:30,4,61.19,61.24,61.15,61.23,33
20180601|2018-01-04 14:00,4,61.18,61.21,61.17,61.21,12
20180601|2018-01-04 14:30,4,61.16,61.17,61.16,61.17,25
20180601|2018-01-04 15:00,4,61.19,61.19,61.19,61.19,7
20180601|2018-01-04 15:30,4,61.19,61.23,61.18,61.18,25
20180601|2018-01-04 23:00,5,61.27,61.27,61.27,61.27,3
20180601|2018-01-04 23:30,5,61.27,61.27,61.23,61.24,14
20180601|2018-01-05 00:30,5,61.11,61.11,61.11,61.11,1
20180601|2018-01-05 01:00,5,61.1,61.11,61.1,61.11,11
20180601|2018-01-05 02:00,5,61.09,61.09,61.09,61.09,10
20180601|2018-01-05 02:30,5,61.08,61.08,60.99,61.01,29
20180601|2018-01-05 03:00,5,60.84,60.84,60.77,60.83,52
20180601|2018-01-05 03:30,5,60.78,60.81,60.64,60.64,53
20180601|2018-01-05 04:00,5,60.75,60.75,60.75,60.75,53
20180601|2018-01-05 04:30,5,60.77,60.82,60.77,60.82,19
20180601|2018-01-05 05:00,5,60.75,60.75,60.72,60.72,20
20180601|2018-01-05 05:30,5,60.78,60.78,60.68,60.68,66
20180601|2018-01-05 06:00,5,60.65,60.76,60.65,60.76,3
20180601|2018-01-05 06:30,5,60.78,60.78,60.78,60.78,1
20180601|2018-01-05 07:00,5,60.67,60.71,60.65,60.67,33
20180601|2018-01-05 07:30,5,60.67,60.86,60.66,60.85,71
20180601|2018-01-05 08:00,5,60.9,60.98,60.78,60.81,107
20180601|2018-01-05 08:30,5,60.81,61.08,60.8,61.03,167
20180601|2018-01-05 09:00,5,61.04,61.06,60.9,60.93,164
20180601|2018-01-05 09:30,5,60.93,60.99,60.62,60.64,236
20180601|2018-01-05 10:00,5,60.6,60.74,60.6,60.74,188
20180601|2018-01-05 10:30,5,60.73,60.87,60.7,60.83,182
20180601|2018-01-05 11:00,5,60.85,60.91,60.82,60.87,130
20180601|2018-01-05 11:30,5,60.89,60.9,60.83,60.83,19
20180601|2018-01-05 12:00,5,60.86,60.89,60.86,60.89,185
20180601|2018-01-05 12:30,5,60.9,60.94,60.85,60.94,82
20180601|2018-01-05 13:00,5,60.95,61,60.87,60.96,101
20180601|2018-01-05 13:30,5,60.96,61,60.95,60.99,12
20180601|2018-01-05 14:30,5,61,61.08,61,61.08,5
20180601|2018-01-05 15:00,5,61.1,61.11,61.02,61.03,27
20180601|2018-01-05 15:30,5,61.01,61.06,61.01,61.05,174
20180601|2018-01-07 17:30,8,61.15,61.15,61.15,61.15,20
20180601|2018-01-07 19:00,8,61.14,61.14,61.14,61.14,8
20180601|2018-01-07 19:30,8,61.14,61.14,61.14,61.14,1
20180601|2018-01-07 20:00,8,61.09,61.09,61.07,61.07,6
20180601|2018-01-07 20:30,8,61.07,61.07,61.07,61.07,25
20180601|2018-01-07 21:00,8,61.1,61.1,61.09,61.09,2
20180601|2018-01-07 21:30,8,61.11,61.11,61.08,61.08,8
20180601|2018-01-07 22:30,8,61.04,61.04,61.04,61.04,1
20180601|2018-01-07 23:30,8,61.03,61.03,61.01,61.01,2
20180601|2018-01-08 00:30,8,61,61,61,61,35
20180601|2018-01-08 01:00,8,61.02,61.07,61.02,61.06,29
20180601|2018-01-08 01:30,8,60.99,61.01,60.99,61.01,11
20180601|2018-01-08 02:00,8,61.03,61.06,61,61.06,14
20180601|2018-01-08 02:30,8,61.05,61.09,60.92,60.93,58
20180601|2018-01-08 03:00,8,60.93,60.98,60.93,60.98,20
20180601|2018-01-08 03:30,8,60.97,60.97,60.96,60.97,3
20180601|2018-01-08 04:00,8,61.09,61.2,61.09,61.2,16
20180601|2018-01-08 04:30,8,61.2,61.22,61.18,61.2,42
20180601|2018-01-08 05:00,8,61.19,61.22,61.17,61.22,107
20180601|2018-01-08 05:30,8,61.25,61.33,61.18,61.19,603
20180601|2018-01-08 06:00,8,61.16,61.2,61.16,61.19,252
20180601|2018-01-08 06:30,8,61.16,61.2,61.11,61.16,157
20180601|2018-01-08 07:00,8,61.12,61.14,61.08,61.14,13
20180601|2018-01-08 07:30,8,61.16,61.24,61.16,61.2,76
20180601|2018-01-08 08:00,8,61.2,61.2,61.04,61.16,33
20180601|2018-01-08 08:30,8,61.13,61.13,61,61,1054
20180601|2018-01-08 09:00,8,61,61.28,60.99,60.99,219
20180601|2018-01-08 09:30,8,60.98,61.13,60.98,61.13,89
20180601|2018-01-08 10:00,8,61.11,61.19,61.07,61.09,19
20180601|2018-01-08 10:30,8,61.16,61.16,61.1,61.14,21
20180601|2018-01-08 11:00,8,61.17,61.22,61.11,61.11,63
20180601|2018-01-08 11:30,8,61.1,61.12,61.08,61.11,13
20180601|2018-01-08 12:00,8,61.15,61.18,61.15,61.18,4
20180601|2018-01-08 12:30,8,61.17,61.22,61.17,61.19,38
20180601|2018-01-08 13:00,8,61.2,61.31,61.2,61.27,192
20180601|2018-01-08 13:30,8,61.23,61.32,61.22,61.3,108
20180601|2018-01-08 14:00,8,61.34,61.34,61.3,61.32,6
20180601|2018-01-08 14:30,8,61.35,61.36,61.33,61.35,18
20180601|2018-01-08 15:00,8,61.36,61.36,61.33,61.33,5
20180601|2018-01-08 15:30,8,61.39,61.4,61.36,61.36,9
20180601|2018-01-08 19:00,9,61.58,61.58,61.56,61.56,3
20180601|2018-01-08 19:30,9,61.58,61.58,61.58,61.58,4
20180601|2018-01-08 20:30,9,61.67,61.67,61.67,61.67,134
20180601|2018-01-08 21:00,9,61.65,61.65,61.65,61.65,2
20180601|2018-01-08 21:30,9,61.63,61.63,61.63,61.63,1
20180601|2018-01-08 23:00,9,61.61,61.61,61.6,61.6,50
20180601|2018-01-08 23:30,9,61.6,61.63,61.6,61.63,3
20180601|2018-01-09 00:00,9,61.59,61.61,61.55,61.61,28
20180601|2018-01-09 01:30,9,61.6,61.62,61.56,61.56,5
20180601|2018-01-09 02:00,9,61.59,61.6,61.55,61.6,9
20180601|2018-01-09 02:30,9,61.57,61.57,61.52,61.53,45
20180601|2018-01-09 03:00,9,61.47,61.47,61.38,61.38,487
20180601|2018-01-09 03:30,9,61.35,61.42,61.34,61.42,203
20180601|2018-01-09 04:00,9,61.43,61.46,61.42,61.42,6
20180601|2018-01-09 04:30,9,61.3,61.36,61.28,61.36,11
20180601|2018-01-09 05:00,9,61.36,61.44,61.36,61.43,104
20180601|2018-01-09 05:30,9,61.45,61.45,61.45,61.45,1
20180601|2018-01-09 06:00,9,61.5,61.54,61.5,61.53,262
20180601|2018-01-09 06:30,9,61.53,61.58,61.53,61.58,258
20180601|2018-01-09 07:00,9,61.58,61.62,61.47,61.47,117
20180601|2018-01-09 07:30,9,61.43,61.49,61.43,61.47,138
20180601|2018-01-09 08:00,9,61.47,61.76,61.44,61.62,249
20180601|2018-01-09 08:30,9,61.6,61.65,61.48,61.48,47
20180601|2018-01-09 09:00,9,61.52,61.52,61.43,61.43,579
20180601|2018-01-09 09:30,9,61.5,61.57,61.41,61.57,955
20180601|2018-01-09 10:00,9,61.53,61.85,61.53,61.84,1353
20180601|2018-01-09 10:30,9,61.83,62.22,61.82,62.09,405
20180601|2018-01-09 11:00,9,62.09,62.13,61.98,62.11,120
20180601|2018-01-09 11:30,9,62.13,62.25,62.12,62.21,108
20180601|2018-01-09 12:00,9,62.19,62.4,62.19,62.36,194
20180601|2018-01-09 12:30,9,62.38,62.47,62.31,62.38,123
20180601|2018-01-09 13:00,9,62.46,62.54,62.18,62.19,238
20180601|2018-01-09 13:30,9,62.16,62.17,62.1,62.13,630
20180601|2018-01-09 14:00,9,62.13,62.14,62.13,62.13,20
20180601|2018-01-09 14:30,9,62.16,62.2,62.16,62.19,49
20180601|2018-01-09 15:00,9,62.19,62.22,62.18,62.22,76
20180601|2018-01-09 15:30,9,62.22,62.64,62.22,62.63,52
20180601|2018-01-09 19:00,10,62.61,62.61,62.61,62.61,5
20180601|2018-01-09 19:30,10,62.69,62.69,62.67,62.67,17
20180601|2018-01-09 20:00,10,62.67,62.67,62.67,62.67,26
20180601|2018-01-09 20:30,10,62.67,62.67,62.67,62.67,68
20180601|2018-01-09 21:00,10,62.67,62.67,62.64,62.64,4
20180601|2018-01-09 22:00,10,62.63,62.63,62.63,62.63,2
20180601|2018-01-09 22:30,10,62.64,62.64,62.64,62.64,1
20180601|2018-01-09 23:00,10,62.64,62.64,62.64,62.64,1
20180601|2018-01-10 00:00,10,62.62,62.62,62.62,62.62,1
20180601|2018-01-10 01:00,10,62.58,62.6,62.58,62.6,5
20180601|2018-01-10 01:30,10,62.6,62.63,62.6,62.62,9
20180601|2018-01-10 02:00,10,62.59,62.67,62.57,62.67,221
20180601|2018-01-10 02:30,10,62.67,62.68,62.58,62.58,320
20180601|2018-01-10 03:00,10,62.6,62.6,62.56,62.59,27
20180601|2018-01-10 03:30,10,62.48,62.53,62.47,62.47,16
20180601|2018-01-10 05:00,10,62.57,62.59,62.57,62.59,24
20180601|2018-01-10 05:30,10,62.68,62.69,62.64,62.69,158
20180601|2018-01-10 06:00,10,62.63,62.78,62.63,62.78,283
20180601|2018-01-10 06:30,10,62.71,62.73,62.7,62.7,5
20180601|2018-01-10 07:00,10,62.63,62.67,62.6,62.6,19
20180601|2018-01-10 07:30,10,62.6,62.61,62.58,62.58,217
20180601|2018-01-10 08:00,10,62.58,62.66,62.51,62.53,837
20180601|2018-01-10 08:30,10,62.5,62.52,62.44,62.47,78
20180601|2018-01-10 09:00,10,62.4,62.49,62.37,62.46,66
20180601|2018-01-10 09:30,10,62.37,62.58,62.24,62.45,207
20180601|2018-01-10 10:00,10,62.49,62.61,62.41,62.61,126
20180601|2018-01-10 10:30,10,62.57,62.67,62.37,62.51,271
20180601|2018-01-10 11:00,10,62.41,62.5,62.34,62.45,54
20180601|2018-01-10 11:30,10,62.39,62.45,62.37,62.45,33
20180601|2018-01-10 12:00,10,62.43,62.48,62.37,62.44,15
20180601|2018-01-10 12:30,10,62.48,62.6,62.48,62.57,10
20180601|2018-01-10 13:00,10,62.6,62.72,62.6,62.64,67
20180601|2018-01-10 13:30,10,62.63,62.63,62.51,62.55,40
20180601|2018-01-10 14:00,10,62.55,62.57,62.49,62.51,28
20180601|2018-01-10 14:30,10,62.54,62.59,62.52,62.59,33
20180601|2018-01-10 15:00,10,62.59,62.59,62.57,62.57,5
20180601|2018-01-10 15:30,10,62.55,62.56,62.54,62.56,21
20180601|2018-01-10 19:00,11,62.65,62.66,62.65,62.66,4
20180601|2018-01-10 23:30,11,62.55,62.55,62.55,62.55,1
20180601|2018-01-11 00:00,11,62.59,62.59,62.59,62.59,12
20180601|2018-01-11 00:30,11,62.59,62.59,62.59,62.59,50
20180601|2018-01-11 01:00,11,62.54,62.54,62.52,62.52,5
20180601|2018-01-11 01:30,11,62.51,62.52,62.51,62.51,3
20180601|2018-01-11 02:00,11,62.59,62.64,62.59,62.64,268
20180601|2018-01-11 02:30,11,62.64,62.69,62.64,62.69,317
20180601|2018-01-11 03:00,11,62.69,62.75,62.69,62.75,319
20180601|2018-01-11 03:30,11,62.76,62.82,62.74,62.79,404
20180601|2018-01-11 04:00,11,62.88,62.88,62.88,62.88,1
20180601|2018-01-11 04:30,11,62.85,63.01,62.84,62.99,23
20180601|2018-01-11 05:00,11,62.98,62.98,62.98,62.98,1
20180601|2018-01-11 05:30,11,62.99,62.99,62.86,62.86,14
20180601|2018-01-11 06:30,11,62.89,62.89,62.81,62.81,12
20180601|2018-01-11 07:00,11,62.82,62.86,62.72,62.73,118
20180601|2018-01-11 07:30,11,62.71,62.8,62.71,62.77,67
20180601|2018-01-11 08:00,11,62.8,62.85,62.71,62.85,78
20180601|2018-01-11 08:30,11,62.85,63.26,62.84,63.13,386
20180601|2018-01-11 09:00,11,63.15,63.42,63.1,63.23,282
20180601|2018-01-11 09:30,11,63.22,63.3,63.15,63.3,145
20180601|2018-01-11 10:00,11,63.36,63.48,63.27,63.41,475
20180601|2018-01-11 10:30,11,63.37,63.37,63.37,63.37,1
20180601|2018-01-11 11:00,11,63.41,63.41,63.41,63.41,5
20180601|2018-01-11 11:30,11,63.39,63.42,63.35,63.39,29
20180601|2018-01-11 12:00,11,63.4,63.4,63.21,63.27,61
20180601|2018-01-11 12:30,11,63.26,63.26,63.18,63.24,38
20180601|2018-01-11 13:00,11,63.24,63.24,62.84,62.88,212
20180601|2018-01-11 13:30,11,62.86,62.93,62.86,62.86,65
20180601|2018-01-11 14:00,11,62.84,62.84,62.79,62.82,44
20180601|2018-01-11 14:30,11,62.8,62.8,62.76,62.76,150
20180601|2018-01-11 15:00,11,62.77,62.78,62.77,62.77,18
20180601|2018-01-11 15:30,11,62.76,62.77,62.76,62.76,50
20180601|2018-01-11 16:30,11,62.78,62.78,62.78,62.78,4
20180601|2018-01-11 19:30,12,62.93,62.93,62.93,62.93,2
20180601|2018-01-11 23:30,12,62.75,62.75,62.75,62.75,1
20180601|2018-01-12 00:00,12,62.67,62.69,62.66,62.68,11
20180601|2018-01-12 00:30,12,62.71,62.71,62.68,62.68,2
20180601|2018-01-12 01:00,12,62.72,62.72,62.69,62.69,19
20180601|2018-01-12 02:00,12,62.56,62.7,62.46,62.64,197
20180601|2018-01-12 02:30,12,62.62,62.71,62.6,62.64,213
20180601|2018-01-12 03:00,12,62.68,62.77,62.68,62.74,47
20180601|2018-01-12 03:30,12,62.69,62.76,62.69,62.76,15
20180601|2018-01-12 04:00,12,62.68,62.68,62.68,62.68,1
20180601|2018-01-12 05:00,12,62.5,62.5,62.5,62.5,30
20180601|2018-01-12 06:00,12,62.54,62.55,62.5,62.5,37
20180601|2018-01-12 06:30,12,62.47,62.48,62.29,62.31,87
20180601|2018-01-12 07:00,12,62.38,62.4,62.37,62.37,4
20180601|2018-01-12 07:30,12,62.48,62.49,62.41,62.49,64
20180601|2018-01-12 08:00,12,62.41,62.68,62.41,62.68,43
20180601|2018-01-12 08:30,12,62.77,62.81,62.7,62.77,138
20180601|2018-01-12 09:00,12,62.86,62.93,62.79,62.79,37
20180601|2018-01-12 09:30,12,62.83,62.83,62.62,62.7,60
20180601|2018-01-12 10:00,12,62.69,62.85,62.5,62.79,181
20180601|2018-01-12 10:30,12,62.78,62.82,62.72,62.81,117
20180601|2018-01-12 11:00,12,62.82,63.2,62.82,63.13,291
20180601|2018-01-12 11:30,12,63.1,63.14,63,63,97
20180601|2018-01-12 12:00,12,62.98,63.17,62.96,63.11,30
20180601|2018-01-12 12:30,12,63.14,63.24,63.14,63.24,56
20180601|2018-01-12 13:00,12,63.24,63.45,63.15,63.39,136
20180601|2018-01-12 13:30,12,63.37,63.46,63.33,63.43,430
20180601|2018-01-12 14:00,12,63.43,63.49,63.43,63.49,36
20180601|2018-01-12 14:30,12,63.48,63.48,63.43,63.43,409
20180601|2018-01-12 15:00,12,63.43,63.5,63.43,63.5,133
20180601|2018-01-14 20:00,15,63.46,63.46,63.46,63.46,1
20180601|2018-01-14 21:00,15,63.52,63.52,63.52,63.52,3
20180601|2018-01-14 22:00,15,63.48,63.48,63.48,63.48,1
20180601|2018-01-14 22:30,15,63.58,63.64,63.56,63.57,17
20180601|2018-01-14 23:30,15,63.62,63.62,63.62,63.62,21
20180601|2018-01-15 00:00,15,63.57,63.57,63.57,63.57,12
20180601|2018-01-15 00:30,15,63.55,63.55,63.5,63.5,13
20180601|2018-01-15 01:00,15,63.47,63.5,63.41,63.5,45
20180601|2018-01-15 01:30,15,63.44,63.45,63.44,63.45,8
20180601|2018-01-15 02:00,15,63.5,63.54,63.48,63.48,36
20180601|2018-01-15 02:30,15,63.4,63.44,63.38,63.41,40
20180601|2018-01-15 03:00,15,63.42,63.42,63.26,63.27,63
20180601|2018-01-15 03:30,15,63.22,63.32,63.22,63.32,5
20180601|2018-01-15 04:00,15,63.31,63.31,63.22,63.22,2
20180601|2018-01-15 04:30,15,63.34,63.34,63.34,63.34,1
20180601|2018-01-15 05:00,15,63.36,63.36,63.36,63.36,2
20180601|2018-01-15 05:30,15,63.36,63.36,63.28,63.28,2
20180601|2018-01-15 06:00,15,63.27,63.28,63.27,63.28,2
20180601|2018-01-15 07:00,15,63.46,63.47,63.43,63.43,4
20180601|2018-01-15 07:30,15,63.39,63.42,63.39,63.39,3
20180601|2018-01-15 08:00,15,63.42,63.45,63.42,63.45,8
20180601|2018-01-15 08:30,15,63.51,63.58,63.51,63.58,31
20180601|2018-01-15 09:00,15,63.62,63.78,63.55,63.55,975
20180601|2018-01-15 09:30,15,63.55,63.67,63.54,63.67,260
20180601|2018-01-15 10:00,15,63.59,63.64,63.56,63.64,10
20180601|2018-01-15 10:30,15,63.67,63.79,63.67,63.73,18
20180601|2018-01-15 11:00,15,63.79,63.81,63.75,63.81,315
20180601|2018-01-15 11:30,15,63.79,64,63.79,63.94,50
20180601|2018-01-15 12:00,15,63.93,63.94,63.75,63.75,284
20180601|2018-01-15 12:30,15,63.72,63.72,63.72,63.72,70
20180601|2018-01-15 13:00,15,63.73,63.78,63.72,63.78,10
20180601|2018-01-15 13:30,15,63.79,63.81,63.79,63.8,14
20180601|2018-01-15 14:00,15,63.81,63.81,63.81,63.81,1
20180601|2018-01-15 14:30,15,63.89,63.89,63.89,63.89,1
20180601|2018-01-15 19:30,16,63.53,63.54,63.53,63.54,9
20180601|2018-01-15 20:00,16,63.63,63.63,63.63,63.63,2
20180601|2018-01-16 00:00,16,63.6,63.6,63.58,63.58,10
20180601|2018-01-16 00:30,16,63.57,63.57,63.57,63.57,11
20180601|2018-01-16 01:00,16,63.54,63.54,63.47,63.47,4
20180601|2018-01-16 01:30,16,63.48,63.48,63.47,63.47,15
20180601|2018-01-16 02:00,16,63.53,63.58,63.48,63.48,12
20180601|2018-01-16 02:30,16,63.47,63.47,63.4,63.45,21
20180601|2018-01-16 03:00,16,63.45,63.45,63.35,63.39,40
20180601|2018-01-16 03:30,16,63.39,63.48,63.39,63.48,4
20180601|2018-01-16 04:00,16,63.33,63.34,63.31,63.34,21
20180601|2018-01-16 04:30,16,63.32,63.32,63.08,63.13,55
20180601|2018-01-16 05:00,16,63.13,63.13,62.92,62.99,76
20180601|2018-01-16 05:30,16,63.02,63.02,62.98,63,8
20180601|2018-01-16 06:00,16,63.04,63.1,63.04,63.08,213
20180601|2018-01-16 06:30,16,63.15,63.2,63.15,63.18,36
20180601|2018-01-16 07:00,16,63.14,63.25,63.06,63.06,21
20180601|2018-01-16 07:30,16,63.07,63.32,63.02,63.29,367
20180601|2018-01-16 08:00,16,63.17,63.23,63.17,63.22,15
20180601|2018-01-16 08:30,16,63.23,63.35,63.23,63.29,102
20180601|2018-01-16 09:00,16,63.26,63.41,63.25,63.41,107
20180601|2018-01-16 09:30,16,63.25,63.31,63.06,63.06,110
20180601|2018-01-16 10:00,16,63.08,63.18,62.97,63.09,1009
20180601|2018-01-16 10:30,16,63.09,63.11,62.92,62.92,1280
20180601|2018-01-16 11:00,16,62.88,63.08,62.7,63.08,201
20180601|2018-01-16 11:30,16,63.06,63.2,63.06,63.08,67
20180601|2018-01-16 12:00,16,63.05,63.27,62.97,63.27,399
20180601|2018-01-16 12:30,16,63.24,63.24,63.1,63.17,4
20180601|2018-01-16 13:00,16,63.07,63.11,62.65,63.02,217
20180601|2018-01-16 13:30,16,63.04,63.12,63.03,63.07,70
20180601|2018-01-16 14:00,16,63.11,63.11,63.05,63.08,91
20180601|2018-01-16 14:30,16,62.94,62.94,62.94,62.94,1
20180601|2018-01-16 15:00,16,63.06,63.06,63.03,63.03,2
20180601|2018-01-16 15:30,16,63.1,63.1,63.1,63.1,165
20180601|2018-01-16 16:00,16,63.05,63.05,63.05,63.05,1
20180601|2018-01-16 20:00,17,63.14,63.15,63.14,63.15,4
20180601|2018-01-16 23:00,17,62.89,62.89,62.89,62.89,1
20180601|2018-01-16 23:30,17,62.94,62.94,62.94,62.94,1
20180601|2018-01-17 00:00,17,62.95,62.95,62.93,62.93,2
20180601|2018-01-17 00:30,17,62.97,63.01,62.96,63.01,7
20180601|2018-01-17 01:00,17,62.98,63.05,62.94,63.05,19
20180601|2018-01-17 01:30,17,62.99,62.99,62.99,62.99,6
20180601|2018-01-17 02:00,17,63.05,63.06,63.03,63.03,55
20180601|2018-01-17 02:30,17,63.07,63.07,62.92,62.92,5
20180601|2018-01-17 03:00,17,62.92,62.92,62.75,62.75,21
20180601|2018-01-17 03:30,17,62.87,62.87,62.83,62.83,5
20180601|2018-01-17 04:00,17,62.83,62.83,62.72,62.72,12
20180601|2018-01-17 04:30,17,62.68,62.68,62.56,62.56,23
20180601|2018-01-17 05:00,17,62.65,62.67,62.65,62.67,17
20180601|2018-01-17 05:30,17,62.73,62.73,62.73,62.73,21
20180601|2018-01-17 06:00,17,62.71,62.71,62.65,62.65,32
20180601|2018-01-17 06:30,17,62.65,62.7,62.65,62.7,16
20180601|2018-01-17 07:00,17,62.83,62.91,62.83,62.87,30
20180601|2018-01-17 07:30,17,62.86,62.96,62.86,62.95,27
20180601|2018-01-17 08:00,17,62.96,63.03,62.87,62.93,60
20180601|2018-01-17 08:30,17,62.99,63.03,62.88,62.99,29
20180601|2018-01-17 09:00,17,62.96,63.17,62.95,63.09,64
20180601|2018-01-17 09:30,17,63.03,63.19,63.03,63.08,20
20180601|2018-01-17 10:00,17,63.08,63.08,62.99,63.06,25
20180601|2018-01-17 10:30,17,63.08,63.4,63.08,63.24,204
20180601|2018-01-17 11:00,17,63.21,63.24,63.16,63.17,11
20180601|2018-01-17 11:30,17,63.1,63.27,63.1,63.27,35
20180601|2018-01-17 12:00,17,63.26,63.29,63.26,63.29,4
20180601|2018-01-17 12:30,17,63.26,63.31,63.22,63.31,16
20180601|2018-01-17 13:00,17,63.31,63.34,63.19,63.19,83
20180601|2018-01-17 13:30,17,63.17,63.17,63.12,63.17,78
20180601|2018-01-17 14:00,17,63.12,63.12,63.12,63.12,1
20180601|2018-01-17 14:30,17,63.1,63.17,63.1,63.12,36
20180601|2018-01-17 15:00,17,63.07,63.07,63.07,63.07,1
20180601|2018-01-17 15:30,17,63.1,63.32,63.1,63.32,54
20180601|2018-01-17 19:30,18,63.38,63.38,63.38,63.38,1
20180601|2018-01-18 00:00,18,63.23,63.23,63.23,63.23,13
20180601|2018-01-18 00:30,18,63.2,63.2,63.2,63.2,6
20180601|2018-01-18 01:30,18,63.19,63.19,63.19,63.19,5
20180601|2018-01-18 02:00,18,63.22,63.22,63.22,63.22,7
20180601|2018-01-18 02:30,18,63.1,63.1,63.04,63.07,24
20180601|2018-01-18 04:30,18,63.21,63.21,63.21,63.21,2
20180601|2018-01-18 05:30,18,63.16,63.16,63.16,63.16,2
20180601|2018-01-18 06:00,18,63.27,63.27,63.27,63.27,6
20180601|2018-01-18 07:00,18,63.19,63.19,63.16,63.16,3
20180601|2018-01-18 07:30,18,63.14,63.14,63.12,63.12,11
20180601|2018-01-18 08:00,18,63.05,63.08,62.92,63.01,123
20180601|2018-01-18 08:30,18,62.93,63.05,62.93,62.99,22
20180601|2018-01-18 09:00,18,62.97,62.97,62.87,62.97,69
20180601|2018-01-18 09:30,18,62.97,62.97,62.8,62.86,64
20180601|2018-01-18 10:00,18,62.93,63.35,62.86,63.21,297
20180601|2018-01-18 10:30,18,63.24,63.24,63.13,63.14,36
20180601|2018-01-18 11:00,18,63.23,63.34,63.22,63.26,48
20180601|2018-01-18 11:30,18,63.21,63.28,63.21,63.28,6
20180601|2018-01-18 12:00,18,63.28,63.29,63.15,63.15,56
20180601|2018-01-18 12:30,18,63.11,63.23,63.07,63.22,27
20180601|2018-01-18 13:00,18,63.25,63.25,63.12,63.22,62
20180601|2018-01-18 13:30,18,63.22,63.22,63.17,63.17,8
20180601|2018-01-18 14:00,18,63.18,63.22,63.18,63.21,44
20180601|2018-01-18 14:30,18,63.16,63.16,63.15,63.15,41
20180601|2018-01-18 19:30,19,62.73,62.73,62.71,62.71,5
20180601|2018-01-18 20:30,19,62.63,62.63,62.19,62.19,24
20180601|2018-01-18 21:00,19,62.44,62.44,62.44,62.44,1
20180601|2018-01-18 23:30,19,62.49,62.49,62.49,62.49,1
20180601|2018-01-19 00:30,19,62.43,62.43,62.43,62.43,3
20180601|2018-01-19 01:00,19,62.44,62.46,62.44,62.46,22
20180601|2018-01-19 01:30,19,62.56,62.56,62.56,62.56,1
20180601|2018-01-19 02:30,19,62.57,62.7,62.56,62.7,67
20180601|2018-01-19 03:00,19,62.65,62.67,62.62,62.62,17
20180601|2018-01-19 03:30,19,62.66,62.66,62.66,62.66,1
20180601|2018-01-19 04:00,19,62.76,62.78,62.76,62.76,25
20180601|2018-01-19 04:30,19,62.85,62.92,62.83,62.92,25
20180601|2018-01-19 05:00,19,62.96,62.99,62.92,62.94,19
20180601|2018-01-19 05:30,19,62.79,62.79,62.7,62.7,5
20180601|2018-01-19 06:00,19,62.62,62.72,62.62,62.72,31
20180601|2018-01-19 06:30,19,62.66,62.66,62.66,62.66,1
20180601|2018-01-19 07:00,19,62.58,62.58,62.33,62.33,180
20180601|2018-01-19 07:30,19,62.36,62.43,62.29,62.36,162
20180601|2018-01-19 08:00,19,62.37,62.69,62.37,62.69,145
20180601|2018-01-19 08:30,19,62.69,62.98,62.68,62.82,447
20180601|2018-01-19 09:00,19,62.92,62.96,62.74,62.74,39
20180601|2018-01-19 09:30,19,62.73,62.78,62.52,62.7,371
20180601|2018-01-19 10:00,19,62.67,62.67,62.5,62.5,385
20180601|2018-01-19 10:30,19,62.53,62.59,62.43,62.58,67
20180601|2018-01-19 11:00,19,62.59,62.66,62.55,62.59,36
20180601|2018-01-19 11:30,19,62.6,62.71,62.6,62.62,50
20180601|2018-01-19 12:00,19,62.61,62.68,62.6,62.64,45
20180601|2018-01-19 12:30,19,62.66,62.71,62.66,62.71,9
20180601|2018-01-19 13:00,19,62.66,62.78,62.53,62.67,169
20180601|2018-01-19 13:30,19,62.68,62.72,62.67,62.72,70
20180601|2018-01-19 14:00,19,62.72,62.8,62.72,62.8,46
20180601|2018-01-19 14:30,19,62.84,62.84,62.83,62.83,21
20180601|2018-01-19 15:00,19,62.82,62.82,62.81,62.81,2
20180601|2018-01-19 15:30,19,62.79,62.87,62.78,62.87,25
20180601|2018-01-19 16:30,19,62.78,62.78,62.78,62.78,3
20180601|2018-01-21 17:00,22,62.79,62.79,62.79,62.79,2
20180601|2018-01-22 00:00,22,62.8,62.8,62.8,62.8,8
20180601|2018-01-22 01:00,22,62.78,62.78,62.78,62.78,8
20180601|2018-01-22 01:30,22,62.83,62.83,62.83,62.83,1
20180601|2018-01-22 02:00,22,62.92,62.92,62.91,62.91,2
20180601|2018-01-22 02:30,22,62.81,62.81,62.81,62.81,1
20180601|2018-01-22 03:00,22,62.73,62.73,62.69,62.69,33
20180601|2018-01-22 03:30,22,62.67,62.72,62.67,62.72,14
20180601|2018-01-22 04:00,22,62.65,62.65,62.55,62.56,14
20180601|2018-01-22 04:30,22,62.58,62.61,62.58,62.61,23
20180601|2018-01-22 05:00,22,62.59,62.67,62.59,62.67,2
20180601|2018-01-22 06:00,22,62.55,62.55,62.55,62.55,1
20180601|2018-01-22 06:30,22,62.55,62.55,62.53,62.53,94
20180601|2018-01-22 07:00,22,62.57,62.58,62.56,62.56,60
20180601|2018-01-22 07:30,22,62.62,62.63,62.59,62.59,99
20180601|2018-01-22 08:00,22,62.65,62.75,62.63,62.68,71
20180601|2018-01-22 08:30,22,62.64,62.64,62.52,62.61,61
20180601|2018-01-22 09:00,22,62.61,62.85,62.61,62.79,111
20180601|2018-01-22 09:30,22,62.78,62.81,62.74,62.79,32
20180601|2018-01-22 10:00,22,62.85,63.45,62.83,63.37,908
20180601|2018-01-22 10:30,22,63.38,63.38,63.03,63.08,158
20180601|2018-01-22 11:00,22,63.01,63.01,62.69,62.72,316
20180601|2018-01-22 11:30,22,62.74,62.8,62.5,62.59,281
20180601|2018-01-22 12:00,22,62.59,62.74,62.56,62.74,20
20180601|2018-01-22 12:30,22,62.76,62.84,62.73,62.77,90
20180601|2018-01-22 13:00,22,62.82,62.99,62.79,62.96,269
20180601|2018-01-22 13:30,22,62.97,63.12,62.97,63.03,151
20180601|2018-01-22 14:00,22,63.08,63.09,63.08,63.08,29
20180601|2018-01-22 15:00,22,63.21,63.25,63.21,63.25,26
20180601|2018-01-22 15:30,22,63.25,63.35,63.22,63.35,53
20180601|2018-01-22 21:30,23,63.34,63.35,63.31,63.31,16
20180601|2018-01-22 22:00,23,63.34,63.34,63.34,63.34,1
20180601|2018-01-23 00:00,23,63.37,63.37,63.37,63.37,2
20180601|2018-01-23 01:00,23,63.37,63.37,63.35,63.35,2
20180601|2018-01-23 02:00,23,63.27,63.27,63.22,63.22,4
20180601|2018-01-23 02:30,23,63.23,63.3,63.19,63.3,38
20180601|2018-01-23 03:00,23,63.29,63.37,63.26,63.31,12
20180601|2018-01-23 03:30,23,63.29,63.42,63.29,63.38,79
20180601|2018-01-23 04:00,23,63.37,63.37,63.27,63.29,11
20180601|2018-01-23 04:30,23,63.29,63.3,63.25,63.3,18
20180601|2018-01-23 05:00,23,63.19,63.19,63.1,63.14,16
20180601|2018-01-23 05:30,23,63.16,63.19,63.15,63.15,9
20180601|2018-01-23 06:00,23,63.2,63.25,63.19,63.25,39
20180601|2018-01-23 06:30,23,63.26,63.27,63.26,63.26,5
20180601|2018-01-23 07:00,23,63.21,63.34,63.19,63.34,82
20180601|2018-01-23 07:30,23,63.38,63.64,63.38,63.58,1074
20180601|2018-01-23 08:00,23,63.58,63.59,63.39,63.51,74
20180601|2018-01-23 08:30,23,63.54,63.6,63.41,63.52,100
20180601|2018-01-23 09:00,23,63.53,63.7,63.44,63.54,222
20180601|2018-01-23 09:30,23,63.56,63.83,63.56,63.8,664
20180601|2018-01-23 10:00,23,63.9,63.96,63.75,63.75,188
20180601|2018-01-23 10:30,23,63.77,63.87,63.71,63.74,203
20180601|2018-01-23 11:00,23,63.69,63.69,63.54,63.55,111
20180601|2018-01-23 11:30,23,63.61,63.73,63.61,63.65,24
20180601|2018-01-23 12:00,23,63.61,63.73,63.61,63.73,20
20180601|2018-01-23 12:30,23,63.68,63.8,63.65,63.72,48
20180601|2018-01-23 13:00,23,63.73,63.8,63.7,63.79,79
20180601|2018-01-23 13:30,23,63.79,63.84,63.72,63.84,52
20180601|2018-01-23 14:00,23,63.87,63.98,63.87,63.89,119
20180601|2018-01-23 14:30,23,64.09,64.09,64.09,64.09,4
20180601|2018-01-23 15:00,23,64,64,63.98,63.98,29
20180601|2018-01-23 15:30,23,63.95,63.95,63.74,63.74,5
20180601|2018-01-23 16:00,23,63.77,63.78,63.77,63.77,50
20180601|2018-01-23 16:30,23,63.77,63.77,63.77,63.77,10
20180601|2018-01-23 23:30,24,63.75,63.75,63.75,63.75,251
20180601|2018-01-24 00:00,24,63.75,63.75,63.75,63.75,29
20180601|2018-01-24 01:00,24,63.76,63.76,63.76,63.76,2
20180601|2018-01-24 02:00,24,63.71,63.71,63.65,63.65,29
20180601|2018-01-24 02:30,24,63.66,63.66,63.66,63.66,1
20180601|2018-01-24 03:00,24,63.7,63.7,63.7,63.7,13
20180601|2018-01-24 03:30,24,63.65,63.72,63.65,63.72,27
20180601|2018-01-24 04:00,24,63.72,63.78,63.72,63.78,5
20180601|2018-01-24 04:30,24,63.86,63.86,63.86,63.86,18
20180601|2018-01-24 05:00,24,63.86,63.86,63.86,63.86,47
20180601|2018-01-24 05:30,24,63.86,63.86,63.86,63.86,135
20180601|2018-01-24 06:30,24,63.87,63.87,63.85,63.85,50
20180601|2018-01-24 07:00,24,63.88,63.88,63.86,63.86,7
20180601|2018-01-24 07:30,24,63.84,63.94,63.77,63.94,50
20180601|2018-01-24 08:00,24,63.93,63.96,63.8,63.8,71
20180601|2018-01-24 08:30,24,63.79,63.8,63.73,63.74,69
20180601|2018-01-24 09:00,24,63.76,63.79,63.66,63.67,301
20180601|2018-01-24 09:30,24,63.73,64.32,63.69,64.15,1233
20180601|2018-01-24 10:00,24,64.27,64.47,64.1,64.1,561
20180601|2018-01-24 10:30,24,64.05,64.06,63.68,63.92,324
20180601|2018-01-24 11:00,24,63.92,64.02,63.9,63.9,69
20180601|2018-01-24 11:30,24,63.94,63.94,63.94,63.94,21
20180601|2018-01-24 12:00,24,64.02,64.12,63.97,64.11,43
20180601|2018-01-24 12:30,24,64.12,64.36,64.12,64.23,64
20180601|2018-01-24 13:00,24,64.35,64.66,64.35,64.62,572
20180601|2018-01-24 13:30,24,64.62,64.82,64.54,64.82,526
20180601|2018-01-24 14:00,24,64.82,64.94,64.8,64.94,40
20180601|2018-01-24 14:30,24,64.99,64.99,64.99,64.99,50
20180601|2018-01-24 15:00,24,64.93,64.94,64.93,64.94,3
20180601|2018-01-24 19:00,25,65.03,65.16,65.03,65.16,205
20180601|2018-01-24 19:30,25,65.16,65.16,65.15,65.16,40
20180601|2018-01-24 20:00,25,65.15,65.2,65.15,65.2,324
20180601|2018-01-24 20:30,25,65.18,65.18,65.15,65.15,14
20180601|2018-01-24 21:30,25,65.1,65.15,65.1,65.15,2
20180601|2018-01-24 22:00,25,65.2,65.22,65.2,65.22,7
20180601|2018-01-24 22:30,25,65.17,65.17,65.17,65.17,50
20180601|2018-01-25 00:00,25,65.16,65.16,65.16,65.16,14
20180601|2018-01-25 01:00,25,65.06,65.1,65.06,65.06,34
20180601|2018-01-25 01:30,25,65.04,65.05,65.04,65.05,26
20180601|2018-01-25 02:00,25,65.3,65.32,65.3,65.32,9
20180601|2018-01-25 02:30,25,65.24,65.25,65.19,65.19,6
20180601|2018-01-25 03:00,25,65.06,65.06,64.96,64.97,152
20180601|2018-01-25 03:30,25,65.02,65.02,64.96,64.96,119
20180601|2018-01-25 04:00,25,65.06,65.06,65,65,36
20180601|2018-01-25 04:30,25,64.96,65.08,64.96,65.08,19
20180601|2018-01-25 05:00,25,65.01,65.03,65.01,65.03,204
20180601|2018-01-25 05:30,25,65.06,65.07,65.02,65.05,101
20180601|2018-01-25 06:00,25,65.02,65.24,65.02,65.24,90
20180601|2018-01-25 06:30,25,65.26,65.26,65.23,65.23,8
20180601|2018-01-25 07:00,25,65.24,65.38,65.21,65.37,28
20180601|2018-01-25 07:30,25,65.32,65.51,65.31,65.51,97
20180601|2018-01-25 08:00,25,65.46,65.46,65.17,65.23,135
20180601|2018-01-25 08:30,25,65.21,65.21,65.04,65.16,212
20180601|2018-01-25 09:00,25,65.13,65.35,65.07,65.25,137
20180601|2018-01-25 09:30,25,65.35,65.35,65,65.01,211
20180601|2018-01-25 10:00,25,65.01,65.15,64.85,64.98,160
20180601|2018-01-25 10:30,25,65.02,65.19,65.02,65.15,70
20180601|2018-01-25 11:00,25,65.16,65.25,65.09,65.09,70
20180601|2018-01-25 11:30,25,65.07,65.2,65,65.2,80
20180601|2018-01-25 12:00,25,65.11,65.17,65.11,65.11,114
20180601|2018-01-25 12:30,25,65.11,65.13,65.04,65.04,47
20180601|2018-01-25 13:00,25,64.96,64.97,64.6,64.73,162
20180601|2018-01-25 13:30,25,64.69,64.7,64.36,64.55,1125
20180601|2018-01-25 14:00,25,64.57,64.57,64.56,64.56,3
20180601|2018-01-25 14:30,25,64.49,64.49,64.38,64.47,14
20180601|2018-01-25 15:00,25,64.42,64.43,64.4,64.4,7
20180601|2018-01-25 15:30,25,64.47,64.47,64.47,64.47,114
20180601|2018-01-25 16:00,25,64.47,64.47,64.47,64.47,12
20180601|2018-01-25 19:00,26,64.51,64.55,64.51,64.55,4
20180601|2018-01-25 19:30,26,64.57,64.57,64.57,64.57,1
20180601|2018-01-25 20:00,26,64.56,64.56,64.56,64.56,20
20180601|2018-01-25 21:00,26,64.65,64.67,64.65,64.67,11
20180601|2018-01-25 22:30,26,64.63,64.63,64.56,64.56,12
20180601|2018-01-26 00:00,26,64.63,64.63,64.63,64.63,23
20180601|2018-01-26 00:30,26,64.63,64.66,64.63,64.64,98
20180601|2018-01-26 01:00,26,64.7,64.7,64.68,64.69,31
20180601|2018-01-26 01:30,26,64.73,64.79,64.71,64.77,67
20180601|2018-01-26 02:00,26,64.72,64.72,64.61,64.61,8
20180601|2018-01-26 02:30,26,64.59,64.59,64.59,64.59,1
20180601|2018-01-26 03:00,26,64.72,64.77,64.72,64.75,37
20180601|2018-01-26 03:30,26,64.82,64.87,64.82,64.84,113
20180601|2018-01-26 04:00,26,64.8,64.81,64.8,64.81,2
20180601|2018-01-26 04:30,26,64.86,64.92,64.86,64.92,60
20180601|2018-01-26 05:00,26,64.92,64.92,64.92,64.92,241
20180601|2018-01-26 06:00,26,64.86,64.86,64.77,64.77,2
20180601|2018-01-26 06:30,26,64.74,64.74,64.7,64.7,2
20180601|2018-01-26 07:00,26,64.79,64.79,64.7,64.7,392
20180601|2018-01-26 07:30,26,64.75,64.91,64.71,64.76,53
20180601|2018-01-26 08:00,26,64.89,64.89,64.6,64.67,63
20180601|2018-01-26 08:30,26,64.65,65,64.63,65,458
20180601|2018-01-26 09:00,26,64.99,65.03,64.86,64.87,79
20180601|2018-01-26 09:30,26,64.85,65.09,64.85,65.08,460
20180601|2018-01-26 10:00,26,65.11,65.25,65.07,65.25,202
20180601|2018-01-26 10:30,26,65.25,65.35,65.11,65.19,108
20180601|2018-01-26 11:00,26,65.23,65.35,65.21,65.21,42
20180601|2018-01-26 11:30,26,65.16,65.19,65.16,65.19,37
20180601|2018-01-26 12:00,26,65.19,65.33,65.19,65.32,31
20180601|2018-01-26 12:30,26,65.32,65.45,65.32,65.42,98
20180601|2018-01-26 13:00,26,65.38,65.4,65.22,65.25,110
20180601|2018-01-26 13:30,26,65.24,65.25,65.17,65.18,355
20180601|2018-01-26 14:00,26,65.19,65.2,65.19,65.2,4
20180601|2018-01-26 15:00,26,65.19,65.24,65.19,65.2,190
20180601|2018-01-26 15:30,26,65.24,65.25,65.19,65.2,94
20180601|2018-01-28 18:30,29,65.35,65.35,65.35,65.35,2
20180601|2018-01-28 19:00,29,65.35,65.35,65.35,65.35,12
20180601|2018-01-28 19:30,29,65.35,65.35,65.35,65.35,29
20180601|2018-01-29 01:30,29,65.16,65.16,65.16,65.16,20
20180601|2018-01-29 02:00,29,65.15,65.27,65.1,65.27,31
20180601|2018-01-29 02:30,29,65.26,65.32,65.22,65.22,40
20180601|2018-01-29 03:00,29,65.15,65.15,65.15,65.15,15
20180601|2018-01-29 03:30,29,65.15,65.15,65.1,65.11,27
20180601|2018-01-29 04:00,29,65.12,65.12,65.12,65.12,2
20180601|2018-01-29 05:00,29,64.95,64.95,64.84,64.84,31
20180601|2018-01-29 05:30,29,64.89,64.94,64.84,64.94,51
20180601|2018-01-29 06:00,29,64.94,64.97,64.76,64.79,43
20180601|2018-01-29 06:30,29,64.78,64.85,64.76,64.81,103
20180601|2018-01-29 07:00,29,64.75,64.8,64.75,64.8,12
20180601|2018-01-29 07:30,29,64.82,64.82,64.76,64.78,11
20180601|2018-01-29 08:00,29,64.73,64.73,64.47,64.62,431
20180601|2018-01-29 08:30,29,64.6,64.75,64.4,64.68,53
20180601|2018-01-29 09:00,29,64.65,64.77,64.48,64.51,594
20180601|2018-01-29 09:30,29,64.5,64.53,64.33,64.47,1298
20180601|2018-01-29 10:00,29,64.52,64.52,64.26,64.26,341
20180601|2018-01-29 10:30,29,64.2,64.42,64.15,64.42,77
20180601|2018-01-29 11:00,29,64.42,64.59,64.42,64.59,53
20180601|2018-01-29 11:30,29,64.58,64.7,64.57,64.63,57
20180601|2018-01-29 12:00,29,64.57,64.68,64.57,64.68,25
20180601|2018-01-29 12:30,29,64.72,64.72,64.64,64.68,6
20180601|2018-01-29 13:00,29,64.62,64.76,64.52,64.76,54
20180601|2018-01-29 13:30,29,64.76,64.76,64.72,64.72,99
20180601|2018-01-29 14:00,29,64.72,64.72,64.69,64.7,106
20180601|2018-01-29 14:30,29,64.69,64.69,64.62,64.62,5
20180601|2018-01-29 15:00,29,64.63,64.65,64.63,64.64,59
20180601|2018-01-29 22:00,30,64.27,64.34,64.27,64.34,53
20180601|2018-01-29 22:30,30,64.25,64.25,64.1,64.1,84
20180601|2018-01-30 00:00,30,64.11,64.11,64.07,64.08,5
20180601|2018-01-30 00:30,30,64.14,64.14,64.13,64.13,3
20180601|2018-01-30 01:00,30,64.16,64.22,64.15,64.22,4
20180601|2018-01-30 01:30,30,64.18,64.18,64.18,64.18,1
20180601|2018-01-30 02:00,30,64.12,64.12,64.08,64.08,8
20180601|2018-01-30 02:30,30,63.99,64.21,63.99,64.21,562
20180601|2018-01-30 03:00,30,64.2,64.2,64.18,64.18,4
20180601|2018-01-30 03:30,30,64.09,64.25,64.09,64.25,16
20180601|2018-01-30 04:00,30,64.33,64.38,64.3,64.36,9
20180601|2018-01-30 04:30,30,64.38,64.39,64.37,64.39,107
20180601|2018-01-30 05:00,30,64.36,64.39,64.23,64.23,53
20180601|2018-01-30 05:30,30,64.2,64.21,64.2,64.21,31
20180601|2018-01-30 06:00,30,64.1,64.1,64.08,64.08,32
20180601|2018-01-30 06:30,30,64.09,64.09,64.08,64.08,23
20180601|2018-01-30 07:00,30,64.17,64.19,64.14,64.19,18
20180601|2018-01-30 07:30,30,64.18,64.19,64.08,64.18,13
20180601|2018-01-30 08:00,30,64.15,64.24,63.86,63.89,142
20180601|2018-01-30 08:30,30,63.91,63.91,63.49,63.52,194
20180601|2018-01-30 09:00,30,63.53,63.53,63.4,63.43,355
20180601|2018-01-30 09:30,30,63.52,63.58,63.41,63.41,14
20180601|2018-01-30 10:00,30,63.46,63.55,63.46,63.53,62
20180601|2018-01-30 10:30,30,63.49,63.49,63.45,63.47,24
20180601|2018-01-30 11:00,30,63.54,63.74,63.53,63.74,10
20180601|2018-01-30 11:30,30,63.67,63.67,63.59,63.59,4
20180601|2018-01-30 12:00,30,63.59,63.59,63.58,63.58,2
20180601|2018-01-30 13:00,30,63.7,63.91,63.7,63.78,740
20180601|2018-01-30 13:30,30,63.78,63.83,63.78,63.78,324
20180601|2018-01-30 14:30,30,63.67,63.67,63.67,63.67,65
20180601|2018-01-30 15:00,30,63.63,63.65,63.63,63.65,2
20180601|2018-01-30 15:30,30,63.69,63.69,63.26,63.26,19
20180601|2018-01-31 00:30,31,63.39,63.43,63.35,63.35,15
20180601|2018-01-31 01:00,31,63.43,63.43,63.43,63.43,2
20180601|2018-01-31 02:00,31,63.41,63.41,63.41,63.41,2
20180601|2018-01-31 02:30,31,63.34,63.34,63.34,63.34,1
20180601|2018-01-31 03:00,31,63.33,63.33,63.32,63.32,22
20180601|2018-01-31 04:00,31,63.45,63.46,63.42,63.46,7
20180601|2018-01-31 04:30,31,63.48,63.48,63.41,63.41,3
20180601|2018-01-31 05:00,31,63.48,63.48,63.48,63.48,1
20180601|2018-01-31 06:00,31,63.4,63.43,63.37,63.38,36
20180601|2018-01-31 06:30,31,63.43,63.46,63.42,63.44,10
20180601|2018-01-31 07:00,31,63.47,63.54,63.47,63.53,32
20180601|2018-01-31 07:30,31,63.52,63.63,63.49,63.62,21
20180601|2018-01-31 08:00,31,63.64,63.67,63.53,63.66,208
20180601|2018-01-31 08:30,31,63.66,63.71,63.62,63.65,49
20180601|2018-01-31 09:00,31,63.62,63.66,63.55,63.62,63
20180601|2018-01-31 09:30,31,63.53,63.7,63.24,63.59,338
20180601|2018-01-31 10:00,31,63.54,63.6,63.15,63.55,285
20180601|2018-01-31 10:30,31,63.55,63.89,63.47,63.79,315
20180601|2018-01-31 11:00,31,63.77,63.92,63.59,63.63,164
20180601|2018-01-31 11:30,31,63.66,63.69,63.56,63.68,97
20180601|2018-01-31 12:00,31,63.71,63.85,63.71,63.79,74
20180601|2018-01-31 12:30,31,63.8,63.8,63.58,63.58,58
20180601|2018-01-31 13:00,31,63.66,64.03,63.61,63.94,317
20180601|2018-01-31 13:30,31,63.92,63.97,63.86,63.97,54
20180601|2018-01-31 14:00,31,63.97,64.03,63.97,64,74
20180601|2018-01-31 14:30,31,64,64.03,64,64.02,12
20180601|2018-01-31 15:00,31,63.98,63.98,63.98,63.98,1
20180601|2018-01-31 19:00,1,63.97,63.98,63.94,63.94,9
20180601|2018-01-31 19:30,1,63.98,63.98,63.93,63.93,4
20180601|2018-01-31 23:30,1,64,64,64,64,1
20180601|2018-02-01 00:30,1,63.9,63.94,63.9,63.94,6
20180601|2018-02-01 01:00,1,63.84,63.84,63.84,63.84,2
20180601|2018-02-01 01:30,1,63.86,63.86,63.86,63.86,2
20180601|2018-02-01 02:00,1,63.84,64.11,63.84,64.11,11
20180601|2018-02-01 02:30,1,64.11,64.11,64.08,64.1,4
20180601|2018-02-01 03:00,1,64.17,64.35,64.17,64.29,28
20180601|2018-02-01 03:30,1,64.28,64.52,64.25,64.52,401
20180601|2018-02-01 04:00,1,64.55,64.55,64.45,64.45,91
20180601|2018-02-01 04:30,1,64.45,64.45,64.41,64.45,5
20180601|2018-02-01 05:00,1,64.49,64.49,64.39,64.39,6
20180601|2018-02-01 05:30,1,64.39,64.39,64.3,64.31,87
20180601|2018-02-01 06:00,1,64.32,64.35,64.24,64.35,41
20180601|2018-02-01 06:30,1,64.29,64.39,64.28,64.39,18
20180601|2018-02-01 07:00,1,64.42,64.62,64.4,64.55,74
20180601|2018-02-01 07:30,1,64.57,64.57,64.43,64.54,107
20180601|2018-02-01 08:00,1,64.53,64.67,64.36,64.44,289
20180601|2018-02-01 08:30,1,64.43,64.6,64.31,64.47,349
20180601|2018-02-01 09:00,1,64.46,64.54,64.44,64.52,44
20180601|2018-02-01 09:30,1,64.5,64.7,64.39,64.61,305
20180601|2018-02-01 10:00,1,64.64,64.64,64.15,64.23,564
20180601|2018-02-01 10:30,1,64.25,64.55,64.15,64.5,192
20180601|2018-02-01 11:00,1,64.5,64.62,64.47,64.49,122
20180601|2018-02-01 11:30,1,64.54,64.59,64.49,64.49,35
20180601|2018-02-01 12:00,1,64.56,64.62,64.56,64.62,16
20180601|2018-02-01 12:30,1,64.61,64.65,64.58,64.59,97
20180601|2018-02-01 13:00,1,64.59,64.82,64.56,64.82,1396
20180601|2018-02-01 13:30,1,64.82,64.89,64.72,64.88,280
20180601|2018-02-01 14:00,1,64.9,65,64.9,64.94,88
20180601|2018-02-01 14:30,1,65,65.17,65,65.03,192
20180601|2018-02-01 15:00,1,65.07,65.07,65.03,65.03,14
20180601|2018-02-01 15:30,1,65.08,65.08,65.04,65.04,4
20180601|2018-02-01 19:00,2,65.07,65.08,64.94,65.04,315
20180601|2018-02-01 19:30,2,64.96,64.96,64.96,64.96,1
20180601|2018-02-01 21:00,2,65.07,65.08,64.99,64.99,8
20180601|2018-02-01 22:00,2,65.03,65.04,65.02,65.04,59
20180601|2018-02-01 22:30,2,65.05,65.05,65.05,65.05,50
20180601|2018-02-01 23:30,2,65.08,65.08,65.08,65.08,7
20180601|2018-02-02 00:30,2,65.08,65.08,65.04,65.04,67
20180601|2018-02-02 01:00,2,65.08,65.08,65.08,65.08,10
20180601|2018-02-02 01:30,2,65.08,65.13,65.08,65.13,216
20180601|2018-02-02 02:00,2,65.04,65.12,64.97,65.12,6
20180601|2018-02-02 02:30,2,65.03,65.03,64.92,64.92,19
20180601|2018-02-02 03:00,2,64.92,64.92,64.84,64.85,13
20180601|2018-02-02 03:30,2,64.85,64.96,64.85,64.88,28
20180601|2018-02-02 04:00,2,64.87,64.87,64.73,64.73,4
20180601|2018-02-02 04:30,2,64.79,64.79,64.79,64.79,4
20180601|2018-02-02 05:00,2,64.8,64.8,64.7,64.7,77
20180601|2018-02-02 05:30,2,64.72,64.74,64.67,64.67,588
20180601|2018-02-02 06:00,2,64.64,64.68,64.6,64.68,35
20180601|2018-02-02 06:30,2,64.6,64.64,64.6,64.64,15
20180601|2018-02-02 07:00,2,64.64,64.94,64.64,64.93,58
20180601|2018-02-02 07:30,2,64.93,64.94,64.5,64.62,167
20180601|2018-02-02 08:00,2,64.45,64.54,64.07,64.32,449
20180601|2018-02-02 08:30,2,64.24,64.24,63.52,63.69,751
20180601|2018-02-02 09:00,2,63.66,63.76,63.47,63.75,812
20180601|2018-02-02 09:30,2,63.73,63.73,63.54,63.59,141
20180601|2018-02-02 10:00,2,63.53,63.64,63.36,63.62,172
20180601|2018-02-02 10:30,2,63.57,63.63,63.49,63.63,52
20180601|2018-02-02 11:00,2,63.6,63.97,63.57,63.91,182
20180601|2018-02-02 11:30,2,63.92,64.06,63.92,63.97,648
20180601|2018-02-02 12:00,2,63.99,64.25,63.88,64.18,175
20180601|2018-02-02 12:30,2,64.28,64.46,64.26,64.4,257
20180601|2018-02-02 13:00,2,64.4,64.4,63.99,64.02,243
20180601|2018-02-02 13:30,2,64,64.08,63.96,64.05,145
20180601|2018-02-02 14:00,2,64.03,64.06,64.03,64.06,100
20180601|2018-02-02 14:30,2,63.99,63.99,63.72,63.72,36
20180601|2018-02-02 15:00,2,63.71,63.74,63.66,63.67,59
20180601|2018-02-02 15:30,2,63.64,63.67,63.64,63.67,2
20180601|2018-02-02 16:00,2,63.72,63.72,63.72,63.72,1
20180601|2018-02-04 17:00,5,63.57,63.6,63.57,63.6,2
20180601|2018-02-04 18:00,5,63.51,63.51,63.51,63.51,1
20180601|2018-02-04 20:00,5,63.46,63.46,63.46,63.46,1
20180601|2018-02-04 20:30,5,63.31,63.32,63.29,63.29,5
20180601|2018-02-04 21:00,5,63.26,63.26,63.26,63.26,1
20180601|2018-02-04 23:00,5,63.38,63.38,63.38,63.38,1
20180601|2018-02-04 23:30,5,63.45,63.45,63.45,63.45,4
20180601|2018-02-05 00:00,5,63.46,63.49,63.46,63.47,5
20180601|2018-02-05 00:30,5,63.46,63.46,63.46,63.46,2
20180601|2018-02-05 01:00,5,63.46,63.54,63.45,63.54,7
20180601|2018-02-05 01:30,5,63.5,63.51,63.5,63.51,2
20180601|2018-02-05 02:00,5,63.55,63.58,63.43,63.47,10
20180601|2018-02-05 02:30,5,63.31,63.54,63.25,63.54,28
20180601|2018-02-05 03:00,5,63.62,63.7,63.62,63.64,10
20180601|2018-02-05 03:30,5,63.65,63.76,63.64,63.67,65
20180601|2018-02-05 04:00,5,63.7,63.85,63.7,63.79,27
20180601|2018-02-05 04:30,5,63.72,63.77,63.69,63.7,15
20180601|2018-02-05 05:00,5,63.7,63.7,63.58,63.64,18
20180601|2018-02-05 05:30,5,63.68,63.68,63.49,63.5,155
20180601|2018-02-05 06:00,5,63.44,63.45,63.26,63.28,59
20180601|2018-02-05 06:30,5,63.33,63.33,63.24,63.33,121
20180601|2018-02-05 07:00,5,63.28,63.52,63.28,63.47,78
20180601|2018-02-05 07:30,5,63.44,63.56,63.44,63.48,41
20180601|2018-02-05 08:00,5,63.42,63.54,63.33,63.51,118
20180601|2018-02-05 08:30,5,63.37,63.62,63.14,63.21,1005
20180601|2018-02-05 09:00,5,63.19,63.53,63.17,63.42,831
20180601|2018-02-05 09:30,5,63.43,63.91,63.39,63.73,931
20180601|2018-02-05 10:00,5,63.76,63.79,63.66,63.78,178
20180601|2018-02-05 10:30,5,63.72,63.72,63.48,63.59,89
20180601|2018-02-05 11:00,5,63.59,63.6,63.05,63.08,577
20180601|2018-02-05 11:30,5,63.03,63.12,62.99,63.03,360
20180601|2018-02-05 12:00,5,63.03,63.03,62.51,62.6,611
20180601|2018-02-05 12:30,5,62.61,62.79,62.53,62.78,407
20180601|2018-02-05 13:00,5,62.85,63.02,62.73,62.9,320
20180601|2018-02-05 13:30,5,62.88,62.93,62.77,62.79,23
20180601|2018-02-05 14:00,5,62.65,62.75,62.45,62.73,34
20180601|2018-02-05 14:30,5,62.68,62.69,62.5,62.56,18
20180601|2018-02-05 15:00,5,62.63,62.63,62.53,62.53,25
20180601|2018-02-05 15:30,5,62.38,62.5,62.32,62.37,75
20180601|2018-02-05 19:00,6,62.3,62.3,62.3,62.3,1
20180601|2018-02-05 19:30,6,62.27,62.27,62.21,62.22,19
20180601|2018-02-05 20:30,6,62.21,62.28,62.21,62.28,3
20180601|2018-02-05 21:00,6,62.27,62.27,62.27,62.27,1
20180601|2018-02-05 21:30,6,62.31,62.31,62.31,62.31,1
20180601|2018-02-05 22:00,6,62.24,62.24,62.22,62.22,7
20180601|2018-02-05 23:00,6,62.2,62.29,62.2,62.29,51
20180601|2018-02-05 23:30,6,62.32,62.38,62.32,62.36,39
20180601|2018-02-06 00:00,6,62.38,62.39,62.35,62.36,23
20180601|2018-02-06 00:30,6,62.36,62.37,62.36,62.37,41
20180601|2018-02-06 01:00,6,62.29,62.45,62.29,62.45,14
20180601|2018-02-06 01:30,6,62.46,62.46,62.43,62.46,13
20180601|2018-02-06 02:00,6,62.37,62.64,62.34,62.59,118
20180601|2018-02-06 02:30,6,62.53,62.76,62.52,62.68,59
20180601|2018-02-06 03:00,6,62.66,62.75,62.63,62.65,13
20180601|2018-02-06 03:30,6,62.64,62.64,62.51,62.56,70
20180601|2018-02-06 04:00,6,62.5,62.5,62.35,62.43,105
20180601|2018-02-06 04:30,6,62.47,62.64,62.47,62.62,19
20180601|2018-02-06 05:00,6,62.62,62.68,62.54,62.54,4
20180601|2018-02-06 05:30,6,62.46,62.46,62.37,62.38,34
20180601|2018-02-06 06:00,6,62.31,62.31,61.97,62.11,227
20180601|2018-02-06 06:30,6,62.07,62.25,62.07,62.25,58
20180601|2018-02-06 07:00,6,62.19,62.22,62.09,62.16,65
20180601|2018-02-06 07:30,6,62.2,62.25,62.1,62.25,97
20180601|2018-02-06 08:00,6,62.24,62.29,62.09,62.16,124
20180601|2018-02-06 08:30,6,62.13,62.96,62.08,62.88,690
20180601|2018-02-06 09:00,6,62.88,62.88,62.56,62.69,153
20180601|2018-02-06 09:30,6,62.63,62.66,62.41,62.52,139
20180601|2018-02-06 10:00,6,62.48,62.56,62.37,62.43,264
20180601|2018-02-06 10:30,6,62.42,62.71,62.42,62.57,165
20180601|2018-02-06 11:00,6,62.56,62.71,62.46,62.71,123
20180601|2018-02-06 11:30,6,62.72,62.81,62.6,62.66,69
20180601|2018-02-06 12:00,6,62.61,62.66,62.52,62.53,92
20180601|2018-02-06 12:30,6,62.49,62.52,62.25,62.27,101
20180601|2018-02-06 13:00,6,62.28,62.43,62.12,62.2,276
20180601|2018-02-06 13:30,6,62.18,62.32,62.12,62.3,92
20180601|2018-02-06 14:00,6,62.32,62.45,62.32,62.42,72
20180601|2018-02-06 14:30,6,62.36,62.39,62.35,62.39,42
20180601|2018-02-06 15:00,6,62.24,62.24,62.2,62.2,8
20180601|2018-02-06 15:30,6,62.28,62.66,62.28,62.66,35
20180601|2018-02-06 16:00,6,62.75,62.78,62.75,62.78,25
20180601|2018-02-06 16:30,6,62.66,62.66,62.65,62.66,22
20180601|2018-02-06 19:30,7,62.96,62.96,62.92,62.92,6
20180601|2018-02-06 20:00,7,62.92,62.92,62.9,62.9,2
20180601|2018-02-06 22:30,7,62.74,62.81,62.74,62.79,9
20180601|2018-02-06 23:00,7,62.77,62.77,62.77,62.77,30
20180601|2018-02-06 23:30,7,62.67,62.68,62.65,62.65,21
20180601|2018-02-07 00:00,7,62.61,62.61,62.61,62.61,1
20180601|2018-02-07 00:30,7,62.78,62.78,62.78,62.78,1
20180601|2018-02-07 01:00,7,62.73,62.73,62.73,62.73,1
20180601|2018-02-07 01:30,7,62.7,62.71,62.7,62.71,7
20180601|2018-02-07 02:00,7,62.64,62.64,62.5,62.54,61
20180601|2018-02-07 02:30,7,62.52,62.52,62.33,62.43,53
20180601|2018-02-07 03:00,7,62.45,62.45,62.32,62.32,33
20180601|2018-02-07 03:30,7,62.3,62.3,62.08,62.14,74
20180601|2018-02-07 04:00,7,62.15,62.25,62.14,62.14,19
20180601|2018-02-07 04:30,7,62.16,62.16,61.97,61.98,54
20180601|2018-02-07 05:00,7,62.04,62.05,62.03,62.03,29
20180601|2018-02-07 05:30,7,62.1,62.16,62.1,62.16,4
20180601|2018-02-07 06:00,7,62.11,62.11,61.84,61.97,134
20180601|2018-02-07 06:30,7,62.02,62.02,62.02,62.02,9
20180601|2018-02-07 07:00,7,62,62.19,62,62.08,21
20180601|2018-02-07 07:30,7,62.07,62.14,62.01,62.13,124
20180601|2018-02-07 08:00,7,62.12,62.43,61.95,62.43,166
20180601|2018-02-07 08:30,7,62.44,62.73,62.31,62.73,298
20180601|2018-02-07 09:00,7,62.76,62.76,62.44,62.58,242
20180601|2018-02-07 09:30,7,62.58,62.58,61.31,61.35,674
20180601|2018-02-07 10:00,7,61.31,61.31,60.93,61.19,181
20180601|2018-02-07 10:30,7,61.16,61.16,60.74,61.04,125
20180601|2018-02-07 11:00,7,61.04,61.04,60.8,60.95,158
20180601|2018-02-07 11:30,7,60.86,60.87,60.54,60.63,83
20180601|2018-02-07 12:00,7,60.62,60.84,60.49,60.71,218
20180601|2018-02-07 12:30,7,60.64,60.68,60.44,60.61,90
20180601|2018-02-07 13:00,7,60.61,60.97,60.51,60.81,282
20180601|2018-02-07 13:30,7,60.81,60.87,60.68,60.68,40
20180601|2018-02-07 14:00,7,60.72,60.85,60.72,60.79,31
20180601|2018-02-07 14:30,7,60.76,60.84,60.68,60.68,10
20180601|2018-02-07 15:00,7,60.63,60.64,60.45,60.55,37
20180601|2018-02-07 15:30,7,60.61,60.76,60.56,60.76,28
20180601|2018-02-07 19:30,8,60.41,60.48,60.38,60.48,9
20180601|2018-02-07 20:00,8,60.49,60.52,60.49,60.52,2
20180601|2018-02-07 21:00,8,60.66,60.66,60.66,60.66,1
20180601|2018-02-07 22:30,8,60.45,60.45,60.45,60.45,2
20180601|2018-02-07 23:00,8,60.53,60.62,60.53,60.62,2
20180601|2018-02-08 00:30,8,60.65,60.65,60.65,60.65,2
20180601|2018-02-08 01:00,8,60.74,60.74,60.74,60.74,3
20180601|2018-02-08 01:30,8,60.68,60.7,60.68,60.69,16
20180601|2018-02-08 02:00,8,60.68,60.68,60.55,60.56,16
20180601|2018-02-08 02:30,8,60.53,60.54,60.51,60.51,11
20180601|2018-02-08 03:00,8,60.47,60.73,60.47,60.73,19
20180601|2018-02-08 03:30,8,60.76,60.76,60.63,60.69,10
20180601|2018-02-08 04:00,8,60.57,60.57,60.31,60.36,68
20180601|2018-02-08 04:30,8,60.34,60.42,60.34,60.4,8
20180601|2018-02-08 05:00,8,60.5,60.5,60.37,60.37,7
20180601|2018-02-08 05:30,8,60.35,60.38,60.27,60.36,32
20180601|2018-02-08 06:00,8,60.22,60.3,60.22,60.3,39
20180601|2018-02-08 06:30,8,60.27,60.4,60.27,60.39,82
20180601|2018-02-08 07:00,8,60.39,60.41,60.19,60.36,122
20180601|2018-02-08 07:30,8,60.4,60.81,60.4,60.78,257
20180601|2018-02-08 08:00,8,60.79,61.02,60.56,60.96,307
20180601|2018-02-08 08:30,8,60.98,61.02,60.65,60.73,287
20180601|2018-02-08 09:00,8,60.72,60.76,60.37,60.6,492
20180601|2018-02-08 09:30,8,60.64,60.69,60.4,60.54,167
20180601|2018-02-08 10:00,8,60.49,60.67,59.9,59.91,765
20180601|2018-02-08 10:30,8,59.92,60.31,59.87,60.23,775
20180601|2018-02-08 11:00,8,60.23,60.24,60.04,60.09,120
20180601|2018-02-08 11:30,8,60.13,60.33,59.96,60.04,318
20180601|2018-02-08 12:00,8,60.02,60.29,60,60.21,164
20180601|2018-02-08 12:30,8,60.2,60.43,60.19,60.3,353
20180601|2018-02-08 13:00,8,60.2,60.39,60.15,60.29,181
20180601|2018-02-08 13:30,8,60.29,60.3,60.08,60.13,57
20180601|2018-02-08 14:00,8,60.07,60.07,59.78,59.79,545
20180601|2018-02-08 14:30,8,59.78,59.78,59.49,59.49,212
20180601|2018-02-08 15:00,8,59.52,59.6,59.52,59.6,137
20180601|2018-02-08 15:30,8,59.6,59.62,59.58,59.58,72
20180601|2018-02-08 19:00,9,59.73,59.77,59.73,59.77,4
20180601|2018-02-08 20:00,9,59.67,59.67,59.67,59.67,1
20180601|2018-02-08 20:30,9,59.66,59.66,59.66,59.66,4
20180601|2018-02-08 23:00,9,59.65,59.65,59.65,59.65,6
20180601|2018-02-09 00:00,9,59.75,59.75,59.75,59.75,16
20180601|2018-02-09 00:30,9,59.75,59.75,59.74,59.74,84
20180601|2018-02-09 01:00,9,59.76,59.76,59.76,59.76,3
20180601|2018-02-09 01:30,9,59.7,59.76,59.66,59.76,11
20180601|2018-02-09 02:00,9,59.78,59.79,59.69,59.77,450
20180601|2018-02-09 02:30,9,59.7,59.84,59.66,59.84,401
20180601|2018-02-09 03:00,9,59.86,59.89,59.8,59.89,50
20180601|2018-02-09 03:30,9,59.89,59.98,59.89,59.98,17
20180601|2018-02-09 04:00,9,59.98,59.98,59.8,59.8,20
20180601|2018-02-09 04:30,9,59.86,59.86,59.71,59.71,21
20180601|2018-02-09 05:00,9,59.79,59.79,59.7,59.72,32
20180601|2018-02-09 05:30,9,59.67,59.67,59.59,59.66,30
20180601|2018-02-09 06:00,9,59.72,59.75,59.61,59.61,6
20180601|2018-02-09 06:30,9,59.59,59.59,59.44,59.45,442
20180601|2018-02-09 07:00,9,59.43,59.58,59.39,59.58,234
20180601|2018-02-09 07:30,9,59.57,59.81,59.45,59.78,68
20180601|2018-02-09 08:00,9,59.77,59.83,59.54,59.57,99
20180601|2018-02-09 08:30,9,59.58,59.67,59.26,59.63,576
20180601|2018-02-09 09:00,9,59.63,59.63,59.29,59.38,302
20180601|2018-02-09 09:30,9,59.31,59.33,58.91,58.98,510
20180601|2018-02-09 10:00,9,58.9,59.05,58.82,58.91,233
20180601|2018-02-09 10:30,9,58.9,59.02,58.75,58.79,115
20180601|2018-02-09 11:00,9,58.7,58.7,58.33,58.5,322
20180601|2018-02-09 11:30,9,58.51,58.54,58.22,58.38,205
20180601|2018-02-09 12:00,9,58.35,58.35,57.99,57.99,256
20180601|2018-02-09 12:30,9,57.97,58.1,57.3,58.01,417
20180601|2018-02-09 13:00,9,58.06,58.82,58.06,58.18,747
20180601|2018-02-09 13:30,9,58.17,58.29,57.91,58.15,540
20180601|2018-02-09 14:00,9,58,58.21,58,58.2,232
20180601|2018-02-09 14:30,9,58.2,58.37,58.19,58.35,251
20180601|2018-02-09 15:00,9,58.29,58.34,58.29,58.31,181
20180601|2018-02-09 15:30,9,58.26,58.26,58.26,58.26,1
20180601|2018-02-11 17:00,12,58.25,58.26,58.25,58.26,4
20180601|2018-02-11 17:30,12,58.46,58.46,58.46,58.46,1
20180601|2018-02-11 18:00,12,58.44,58.49,58.44,58.49,6
20180601|2018-02-11 18:30,12,58.6,58.66,58.6,58.66,4
20180601|2018-02-11 19:30,12,58.84,58.84,58.84,58.84,1
20180601|2018-02-11 20:00,12,58.75,59.02,58.75,59.02,160
20180601|2018-02-11 20:30,12,58.97,58.97,58.94,58.94,2
20180601|2018-02-11 21:00,12,58.95,58.95,58.95,58.95,1
20180601|2018-02-11 22:30,12,58.92,58.93,58.92,58.93,4
20180601|2018-02-11 23:30,12,58.88,58.88,58.88,58.88,7
20180601|2018-02-12 00:00,12,58.92,58.92,58.92,58.92,2
20180601|2018-02-12 00:30,12,58.95,58.97,58.94,58.95,182
20180601|2018-02-12 01:00,12,58.96,59.11,58.94,59.1,187
20180601|2018-02-12 01:30,12,59.07,59.07,58.9,58.9,562
20180601|2018-02-12 02:00,12,58.87,59.21,58.87,59.18,119
20180601|2018-02-12 02:30,12,59.16,59.5,59.13,59.48,21
20180601|2018-02-12 03:00,12,59.47,59.86,59.44,59.63,276
20180601|2018-02-12 03:30,12,59.56,59.56,59.4,59.44,108
20180601|2018-02-12 04:00,12,59.44,59.44,59.21,59.21,92
20180601|2018-02-12 04:30,12,59.25,59.57,59.24,59.48,37
20180601|2018-02-12 05:00,12,59.43,59.43,59.23,59.23,55
20180601|2018-02-12 05:30,12,59.26,59.28,59.17,59.28,31
20180601|2018-02-12 06:00,12,59.27,59.27,59.13,59.13,10
20180601|2018-02-12 06:30,12,59.1,59.3,59.1,59.3,37
20180601|2018-02-12 07:00,12,59.27,59.45,59.21,59.39,80
20180601|2018-02-12 07:30,12,59.35,59.41,59.21,59.25,61
20180601|2018-02-12 08:00,12,59.2,59.23,58.9,58.9,212
20180601|2018-02-12 08:30,12,58.89,59.38,58.89,59.13,292
20180601|2018-02-12 09:00,12,59.05,59.29,58.71,58.78,141
20180601|2018-02-12 09:30,12,58.81,59.13,58.81,59.12,117
20180601|2018-02-12 10:00,12,59.04,59.04,58.86,58.94,96
20180601|2018-02-12 10:30,12,58.89,58.98,58.71,58.82,108
20180601|2018-02-12 11:00,12,58.92,59.18,58.79,58.98,103
20180601|2018-02-12 11:30,12,58.94,58.99,58.84,58.87,48
20180601|2018-02-12 12:00,12,58.84,58.87,58.69,58.81,82
20180601|2018-02-12 12:30,12,58.8,58.89,58.74,58.88,86
20180601|2018-02-12 13:00,12,58.88,58.88,58.31,58.32,323
20180601|2018-02-12 13:30,12,58.36,58.5,58.31,58.34,75
20180601|2018-02-12 14:00,12,58.39,58.43,58.39,58.43,134
20180601|2018-02-12 14:30,12,58.43,58.43,58.38,58.38,6
20180601|2018-02-12 15:00,12,58.43,58.43,58.43,58.43,13
20180601|2018-02-12 15:30,12,58.4,58.44,58.4,58.44,78
20180601|2018-02-12 16:00,12,58.44,58.45,58.44,58.45,32
20180601|2018-02-12 21:00,13,58.73,58.73,58.73,58.73,1
20180601|2018-02-13 00:30,13,58.72,58.72,58.72,58.72,8
20180601|2018-02-13 01:00,13,58.73,58.73,58.73,58.73,3
20180601|2018-02-13 01:30,13,58.68,58.72,58.64,58.66,7
20180601|2018-02-13 02:00,13,58.64,58.68,58.53,58.68,21
20180601|2018-02-13 02:30,13,58.72,58.72,58.49,58.49,12
20180601|2018-02-13 03:00,13,58.5,58.5,58.13,58.14,98
20180601|2018-02-13 03:30,13,58.13,58.27,58.07,58.26,127
20180601|2018-02-13 04:00,13,58.24,58.38,58.24,58.38,34
20180601|2018-02-13 04:30,13,58.37,58.62,58.37,58.51,112
20180601|2018-02-13 05:00,13,58.52,58.52,58.33,58.35,80
20180601|2018-02-13 05:30,13,58.29,58.29,58.07,58.1,61
20180601|2018-02-13 06:00,13,58.15,58.28,58.09,58.28,27
20180601|2018-02-13 06:30,13,58.2,58.32,58.2,58.26,45
20180601|2018-02-13 07:00,13,58.24,58.24,58.02,58.05,277
20180601|2018-02-13 07:30,13,58.05,58.05,57.84,57.88,161
20180601|2018-02-13 08:00,13,57.97,58.01,57.93,57.94,52
20180601|2018-02-13 08:30,13,57.96,57.99,57.62,57.77,132
20180601|2018-02-13 09:00,13,57.86,58.14,57.78,57.99,111
20180601|2018-02-13 09:30,13,57.99,58.1,57.85,57.98,152
20180601|2018-02-13 10:00,13,57.92,58.08,57.72,57.93,339
20180601|2018-02-13 10:30,13,58.02,58.35,58.01,58.34,507
20180601|2018-02-13 11:00,13,58.35,58.49,58.16,58.34,163
20180601|2018-02-13 11:30,13,58.3,58.47,58.28,58.47,100
20180601|2018-02-13 12:00,13,58.54,58.65,58.4,58.5,153
20180601|2018-02-13 12:30,13,58.53,58.61,58.32,58.32,71
20180601|2018-02-13 13:00,13,58.44,58.52,58.38,58.41,97
20180601|2018-02-13 13:30,13,58.4,58.46,58.34,58.4,80
20180601|2018-02-13 14:00,13,58.39,58.43,58.39,58.43,114
20180601|2018-02-13 14:30,13,58.43,58.43,58.43,58.43,60
20180601|2018-02-13 15:00,13,58.39,58.39,58.39,58.39,1
20180601|2018-02-13 15:30,13,58.35,58.35,58.12,58.18,55
20180601|2018-02-14 00:00,14,58.43,58.44,58.41,58.41,19
20180601|2018-02-14 00:30,14,58.42,58.43,58.42,58.43,6
20180601|2018-02-14 01:00,14,58.41,58.41,58.3,58.3,17
20180601|2018-02-14 01:30,14,58.31,58.31,58.21,58.21,20
20180601|2018-02-14 02:00,14,58.34,58.34,58.19,58.19,3
20180601|2018-02-14 02:30,14,58.11,58.14,58.09,58.09,4
20180601|2018-02-14 03:00,14,58.11,58.11,57.97,57.97,13
20180601|2018-02-14 03:30,14,57.89,57.96,57.88,57.88,5
20180601|2018-02-14 04:00,14,57.97,58.06,57.97,58.03,16
20180601|2018-02-14 04:30,14,58.11,58.11,58.02,58.03,7
20180601|2018-02-14 05:00,14,58,58.05,58,58.01,4
20180601|2018-02-14 05:30,14,57.97,57.98,57.97,57.98,3
20180601|2018-02-14 06:00,14,58.08,58.14,58.08,58.14,6
20180601|2018-02-14 06:30,14,58.03,58.03,58.02,58.03,5
20180601|2018-02-14 07:00,14,57.98,58.02,57.92,58.02,45
20180601|2018-02-14 07:30,14,57.9,57.97,57.57,57.97,389
20180601|2018-02-14 08:00,14,57.88,57.93,57.7,57.75,24
20180601|2018-02-14 08:30,14,57.7,57.85,57.6,57.74,77
20180601|2018-02-14 09:00,14,57.74,58.14,57.71,58.03,122
20180601|2018-02-14 09:30,14,58.03,59.12,57.95,58.7,1204
20180601|2018-02-14 10:00,14,58.77,58.85,58.36,58.76,549
20180601|2018-02-14 10:30,14,58.83,59.03,58.7,58.84,405
20180601|2018-02-14 11:00,14,58.77,58.84,58.68,58.84,129
20180601|2018-02-14 11:30,14,58.83,58.98,58.83,58.93,289
20180601|2018-02-14 12:00,14,58.93,59.43,58.9,59.4,404
20180601|2018-02-14 12:30,14,59.46,59.62,59.31,59.58,180
20180601|2018-02-14 13:00,14,59.58,59.94,59.58,59.89,210
20180601|2018-02-14 13:30,14,59.86,60.15,59.82,60.08,106
20180601|2018-02-14 14:00,14,60.05,60.05,60.04,60.04,16
20180601|2018-02-14 14:30,14,60,60,59.93,59.93,103
20180601|2018-02-14 15:30,14,59.98,60.03,59.96,60.03,11
20180601|2018-02-14 19:00,15,60.19,60.25,60.19,60.25,4
20180601|2018-02-14 19:30,15,60.22,60.22,60.22,60.22,1
20180601|2018-02-14 20:30,15,60.49,60.51,60.48,60.48,58
20180601|2018-02-14 21:00,15,60.51,60.53,60.51,60.53,2
20180601|2018-02-14 21:30,15,60.55,60.55,60.55,60.55,19
20180601|2018-02-15 00:00,15,60.6,60.6,60.6,60.6,1
20180601|2018-02-15 00:30,15,60.76,60.76,60.74,60.76,65
20180601|2018-02-15 01:00,15,60.59,60.73,60.54,60.73,58
20180601|2018-02-15 01:30,15,60.65,60.65,60.56,60.57,7
20180601|2018-02-15 02:00,15,60.54,60.54,60.38,60.38,26
20180601|2018-02-15 02:30,15,60.36,60.42,60.24,60.39,23
20180601|2018-02-15 03:00,15,60.18,60.29,60.16,60.29,16
20180601|2018-02-15 03:30,15,60.08,60.42,60.06,60.42,47
20180601|2018-02-15 04:30,15,60.18,60.23,60.18,60.23,4
20180601|2018-02-15 05:00,15,60.08,60.12,60.03,60.03,8
20180601|2018-02-15 05:30,15,60,60.05,59.74,59.78,36
20180601|2018-02-15 06:00,15,59.71,59.84,59.63,59.65,93
20180601|2018-02-15 06:30,15,59.62,59.83,59.58,59.82,29
20180601|2018-02-15 07:00,15,59.77,59.81,59.6,59.63,19
20180601|2018-02-15 07:30,15,59.61,59.71,59.5,59.54,96
20180601|2018-02-15 08:00,15,59.51,59.55,59.33,59.46,72
20180601|2018-02-15 08:30,15,59.43,59.76,59.24,59.72,110
20180601|2018-02-15 09:00,15,59.7,59.76,59.27,59.49,71
20180601|2018-02-15 09:30,15,59.46,59.46,59.1,59.1,164
20180601|2018-02-15 10:00,15,59.09,59.48,58.94,59.47,137
20180601|2018-02-15 10:30,15,59.56,59.86,59.32,59.76,198
20180601|2018-02-15 11:00,15,59.81,60.07,59.7,59.89,386
20180601|2018-02-15 11:30,15,59.89,60.23,59.8,60.22,110
20180601|2018-02-15 12:00,15,60.23,60.39,59.99,59.99,93
20180601|2018-02-15 12:30,15,59.95,60.05,59.87,59.87,75
20180601|2018-02-15 13:00,15,59.96,60.3,59.94,60.3,168
20180601|2018-02-15 13:30,15,60.33,60.42,60.29,60.4,43
20180601|2018-02-15 14:00,15,60.39,60.53,60.39,60.43,364
20180601|2018-02-15 14:30,15,60.49,60.49,60.45,60.45,9
20180601|2018-02-15 15:30,15,60.45,60.45,60.45,60.45,1
20180601|2018-02-15 19:00,16,60.52,60.52,60.52,60.52,1
20180601|2018-02-15 19:30,16,60.51,60.51,60.51,60.51,4
20180601|2018-02-15 20:30,16,60.65,60.74,60.65,60.74,22
20180601|2018-02-15 21:30,16,60.73,60.73,60.73,60.73,1
20180601|2018-02-15 23:30,16,60.7,60.73,60.7,60.73,27
20180601|2018-02-16 00:30,16,60.65,60.65,60.52,60.52,9
20180601|2018-02-16 01:00,16,60.56,60.56,60.48,60.52,22
20180601|2018-02-16 01:30,16,60.48,60.58,60.48,60.55,40
20180601|2018-02-16 02:00,16,60.61,60.84,60.61,60.76,113
20180601|2018-02-16 02:30,16,60.73,60.83,60.63,60.69,111
20180601|2018-02-16 03:00,16,60.85,60.87,60.78,60.78,14
20180601|2018-02-16 03:30,16,60.84,60.85,60.72,60.72,13
20180601|2018-02-16 04:00,16,60.67,60.7,60.54,60.55,38
20180601|2018-02-16 04:30,16,60.55,60.6,60.42,60.42,58
20180601|2018-02-16 05:00,16,60.47,60.47,60.4,60.46,42
20180601|2018-02-16 05:30,16,60.44,60.55,60.43,60.55,6
20180601|2018-02-16 06:00,16,60.39,60.45,60.39,60.43,8
20180601|2018-02-16 06:30,16,60.47,60.67,60.47,60.66,15
20180601|2018-02-16 07:00,16,60.62,60.64,60.46,60.46,22
20180601|2018-02-16 07:30,16,60.53,60.54,60.35,60.51,81
20180601|2018-02-16 08:00,16,60.41,60.41,60.09,60.17,284
20180601|2018-02-16 08:30,16,60.17,60.39,60.08,60.19,151
20180601|2018-02-16 09:00,16,60.19,60.25,59.95,60.07,195
20180601|2018-02-16 09:30,16,60.09,60.32,60.09,60.18,185
20180601|2018-02-16 10:00,16,60.2,60.8,60.2,60.62,209
20180601|2018-02-16 10:30,16,60.61,60.99,60.58,60.94,232
20180601|2018-02-16 11:00,16,60.93,60.93,60.75,60.77,29
20180601|2018-02-16 11:30,16,60.8,61.02,60.78,60.78,53
20180601|2018-02-16 12:00,16,60.8,60.8,60.64,60.75,36
20180601|2018-02-16 12:30,16,60.76,60.84,60.4,60.44,121
20180601|2018-02-16 13:00,16,60.44,60.82,60.4,60.78,260
20180601|2018-02-16 13:30,16,60.78,60.84,60.7,60.72,89
20180601|2018-02-16 14:00,16,60.72,60.72,60.67,60.68,46
20180601|2018-02-16 14:30,16,60.71,60.71,60.71,60.71,2
20180601|2018-02-16 15:00,16,60.71,60.71,60.71,60.71,1
20180601|2018-02-16 15:30,16,60.71,60.73,60.71,60.73,2
20180601|2018-02-18 17:00,19,60.74,60.87,60.74,60.82,18
20180601|2018-02-18 17:30,19,60.83,60.92,60.83,60.92,11
20180601|2018-02-18 18:00,19,60.93,60.96,60.9,60.96,11
20180601|2018-02-18 18:30,19,60.97,61.44,60.97,61.42,55
20180601|2018-02-18 19:00,19,61.43,61.46,61.38,61.38,4
20180601|2018-02-18 19:30,19,61.37,61.5,61.31,61.49,16
20180601|2018-02-18 20:00,19,61.47,61.48,61.32,61.32,6
20180601|2018-02-18 20:30,19,61.34,61.37,61.33,61.35,8
20180601|2018-02-18 21:00,19,61.35,61.39,61.35,61.39,3
20180601|2018-02-18 21:30,19,61.41,61.47,61.41,61.47,5
20180601|2018-02-18 22:00,19,61.48,61.48,61.47,61.47,2
20180601|2018-02-18 23:30,19,61.44,61.44,61.39,61.42,4
20180601|2018-02-19 00:00,19,61.44,61.44,61.44,61.44,1
20180601|2018-02-19 00:30,19,61.37,61.37,61.37,61.37,1
20180601|2018-02-19 01:00,19,61.37,61.4,61.27,61.29,14
20180601|2018-02-19 01:30,19,61.29,61.29,61.18,61.18,50
20180601|2018-02-19 02:00,19,61.18,61.26,61.18,61.25,9
20180601|2018-02-19 02:30,19,61.24,61.27,61.15,61.24,75
20180601|2018-02-19 03:00,19,61.25,61.31,61.16,61.16,42
20180601|2018-02-19 03:30,19,61.11,61.16,61.07,61.16,18
20180601|2018-02-19 04:00,19,61.15,61.23,61.14,61.23,116
20180601|2018-02-19 04:30,19,61.28,61.37,61.28,61.34,10
20180601|2018-02-19 05:00,19,61.32,61.32,61.24,61.29,10
20180601|2018-02-19 05:30,19,61.29,61.29,61.19,61.25,5
20180601|2018-02-19 06:00,19,61.3,61.32,61.16,61.17,6
20180601|2018-02-19 06:30,19,61.16,61.21,61.13,61.14,13
20180601|2018-02-19 07:00,19,61.13,61.16,61.13,61.16,4
20180601|2018-02-19 07:30,19,61.17,61.19,61.17,61.17,7
20180601|2018-02-19 08:00,19,61.16,61.32,61.12,61.29,77
20180601|2018-02-19 08:30,19,61.22,61.28,61.09,61.22,67
20180601|2018-02-19 09:00,19,61.21,61.23,61.12,61.12,20
20180601|2018-02-19 09:30,19,61.16,61.64,61.16,61.47,200
20180601|2018-02-19 10:00,19,61.49,61.65,61.42,61.58,92
20180601|2018-02-19 10:30,19,61.58,61.58,61.46,61.55,173
20180601|2018-02-19 11:00,19,61.56,61.56,61.43,61.46,74
20180601|2018-02-19 11:30,19,61.48,61.6,61.34,61.59,118
20180601|2018-02-19 12:00,19,61.58,61.73,61.58,61.62,114
20180601|2018-02-19 12:30,19,61.64,61.64,61.52,61.52,4
20180601|2018-02-19 13:00,19,61.51,61.51,61.49,61.5,5
20180601|2018-02-19 13:30,19,61.5,61.51,61.48,61.48,10
20180601|2018-02-19 14:00,19,61.5,61.5,61.5,61.5,1
20180601|2018-02-19 14:30,19,61.45,61.5,61.45,61.5,2
20180601|2018-02-19 15:00,19,61.52,61.52,61.52,61.52,1
20180601|2018-02-19 19:00,20,61.47,61.47,61.41,61.47,8
20180601|2018-02-19 19:30,20,61.37,61.37,61.19,61.23,12
20180601|2018-02-19 20:00,20,61.2,61.2,61.15,61.19,5
20180601|2018-02-19 21:00,20,61.37,61.37,61.37,61.37,2
20180601|2018-02-19 21:30,20,61.33,61.33,61.33,61.33,1
20180601|2018-02-19 22:30,20,61.45,61.46,61.45,61.46,2
20180601|2018-02-19 23:30,20,61.46,61.46,61.38,61.38,3
20180601|2018-02-20 00:00,20,61.38,61.38,61.38,61.38,14
20180601|2018-02-20 00:30,20,61.39,61.44,61.39,61.4,77
20180601|2018-02-20 01:00,20,61.43,61.54,61.42,61.42,5
20180601|2018-02-20 01:30,20,61.39,61.41,61.36,61.39,100
20180601|2018-02-20 02:00,20,61.34,61.38,61.24,61.33,40
20180601|2018-02-20 02:30,20,61.3,61.39,61.23,61.38,96
20180601|2018-02-20 03:00,20,61.35,61.44,61.23,61.23,63
20180601|2018-02-20 03:30,20,61.22,61.26,61.12,61.19,21
20180601|2018-02-20 04:00,20,61.2,61.21,60.97,61.03,91
20180601|2018-02-20 04:30,20,60.96,61.04,60.95,61.04,11
20180601|2018-02-20 05:00,20,60.94,61.02,60.88,61,42
20180601|2018-02-20 05:30,20,60.97,61.14,60.97,61.14,11
20180601|2018-02-20 06:00,20,61.26,61.3,61.12,61.22,17
20180601|2018-02-20 06:30,20,61.23,61.29,61.22,61.23,19
20180601|2018-02-20 07:00,20,61.14,61.15,61.08,61.15,35
20180601|2018-02-20 07:30,20,61.07,61.11,60.86,60.9,161
20180601|2018-02-20 08:00,20,60.9,61.08,60.9,61.01,110
20180601|2018-02-20 08:30,20,61.02,61.25,60.84,60.92,207
20180601|2018-02-20 09:00,20,60.92,61.19,60.85,61.11,208
20180601|2018-02-20 09:30,20,61.07,61.12,60.81,61.1,244
20180601|2018-02-20 10:00,20,61.16,61.17,60.89,61.04,90
20180601|2018-02-20 10:30,20,61.06,61.63,61.01,61.51,741
20180601|2018-02-20 11:00,20,61.53,61.76,61.5,61.56,189
20180601|2018-02-20 11:30,20,61.56,61.58,61.45,61.49,32
20180601|2018-02-20 12:00,20,61.44,61.45,61.19,61.26,79
20180601|2018-02-20 12:30,20,61.29,61.44,61.27,61.37,65
20180601|2018-02-20 13:00,20,61.41,61.44,61.12,61.24,159
20180601|2018-02-20 13:30,20,61.22,61.23,61.03,61.04,51
20180601|2018-02-20 14:00,20,61.09,61.11,60.98,61.03,93
20180601|2018-02-20 14:30,20,61.01,61.08,60.98,61.08,42
20180601|2018-02-20 15:00,20,61.05,61.06,61.05,61.06,2
20180601|2018-02-20 15:30,20,61.03,61.03,61,61,2
20180601|2018-02-20 16:00,20,61.05,61.05,61,61,4
20180601|2018-02-20 19:00,21,60.86,60.86,60.68,60.78,22
20180601|2018-02-20 19:30,21,60.71,60.71,60.71,60.71,3
20180601|2018-02-20 20:00,21,60.79,60.79,60.79,60.79,1
20180601|2018-02-20 21:00,21,60.75,60.75,60.67,60.67,2
20180601|2018-02-20 21:30,21,60.65,60.65,60.62,60.62,2
20180601|2018-02-20 22:00,21,60.6,60.6,60.6,60.6,200
20180601|2018-02-20 22:30,21,60.56,60.56,60.55,60.55,3
20180601|2018-02-20 23:00,21,60.5,60.57,60.5,60.57,2
20180601|2018-02-20 23:30,21,60.6,60.61,60.57,60.57,8
20180601|2018-02-21 00:00,21,60.65,60.68,60.65,60.67,65
20180601|2018-02-21 00:30,21,60.64,60.66,60.63,60.63,26
20180601|2018-02-21 01:00,21,60.74,60.78,60.67,60.67,25
20180601|2018-02-21 01:30,21,60.61,60.72,60.59,60.64,12
20180601|2018-02-21 02:00,21,60.65,60.7,60.41,60.41,70
20180601|2018-02-21 02:30,21,60.47,60.55,60.47,60.55,398
20180601|2018-02-21 03:00,21,60.54,60.63,60.54,60.62,29
20180601|2018-02-21 03:30,21,60.67,60.69,60.57,60.69,9
20180601|2018-02-21 04:00,21,60.51,60.69,60.5,60.65,114
20180601|2018-02-21 04:30,21,60.64,60.79,60.62,60.76,24
20180601|2018-02-21 05:00,21,60.75,60.84,60.7,60.79,64
20180601|2018-02-21 05:30,21,60.78,60.84,60.74,60.82,262
20180601|2018-02-21 06:00,21,60.86,60.99,60.86,60.94,80
20180601|2018-02-21 06:30,21,60.91,60.95,60.86,60.92,20
20180601|2018-02-21 07:00,21,60.9,61.04,60.85,61.04,68
20180601|2018-02-21 07:30,21,60.97,60.97,60.78,60.81,33
20180601|2018-02-21 08:00,21,60.81,60.89,60.68,60.77,122
20180601|2018-02-21 08:30,21,60.77,61.12,60.72,60.89,293
20180601|2018-02-21 09:00,21,60.92,61.05,60.88,60.92,134
20180601|2018-02-21 09:30,21,60.88,61.21,60.83,61.09,194
20180601|2018-02-21 10:00,21,61.13,61.13,60.92,61.07,122
20180601|2018-02-21 10:30,21,61.09,61.12,60.86,60.95,74
20180601|2018-02-21 11:00,21,60.97,61.16,60.97,61.07,60
20180601|2018-02-21 11:30,21,61.07,61.08,61,61.08,63
20180601|2018-02-21 12:00,21,61,61.08,60.99,61.08,7
20180601|2018-02-21 12:30,21,61.09,61.12,60.96,61.08,32
20180601|2018-02-21 13:00,21,61.02,61.34,61.02,61.15,199
20180601|2018-02-21 13:30,21,61.1,61.1,60.71,60.78,147
20180601|2018-02-21 14:00,21,60.71,60.75,60.66,60.75,23
20180601|2018-02-21 14:30,21,60.81,60.81,60.64,60.64,10
20180601|2018-02-21 15:00,21,60.64,60.69,60.64,60.65,35
20180601|2018-02-21 15:30,21,60.66,60.93,60.65,60.86,70
20180601|2018-02-21 19:00,22,60.66,60.75,60.64,60.64,26
20180601|2018-02-21 19:30,22,60.58,60.58,60.32,60.51,153
20180601|2018-02-21 20:00,22,60.54,60.56,60.53,60.56,8
20180601|2018-02-21 21:00,22,60.56,60.56,60.56,60.56,1
20180601|2018-02-21 22:30,22,60.59,60.59,60.59,60.59,1
20180601|2018-02-21 23:30,22,60.67,60.67,60.67,60.67,1
20180601|2018-02-22 00:00,22,60.68,60.7,60.68,60.7,36
20180601|2018-02-22 00:30,22,60.63,60.63,60.63,60.63,1
20180601|2018-02-22 01:00,22,60.65,60.66,60.57,60.57,42
20180601|2018-02-22 01:30,22,60.55,60.68,60.55,60.68,15
20180601|2018-02-22 02:00,22,60.62,60.63,60.53,60.58,43
20180601|2018-02-22 02:30,22,60.59,60.75,60.59,60.68,96
20180601|2018-02-22 03:00,22,60.66,60.71,60.63,60.65,14
20180601|2018-02-22 03:30,22,60.73,60.86,60.73,60.82,32
20180601|2018-02-22 04:00,22,60.86,60.9,60.85,60.87,32
20180601|2018-02-22 04:30,22,60.85,60.88,60.79,60.85,45
20180601|2018-02-22 05:00,22,60.77,61,60.76,60.97,64
20180601|2018-02-22 05:30,22,60.97,60.97,60.94,60.96,11
20180601|2018-02-22 06:00,22,61.02,61.09,60.96,60.96,55
20180601|2018-02-22 06:30,22,61.01,61.01,60.92,60.95,7
20180601|2018-02-22 07:00,22,60.92,61.1,60.92,61.07,77
20180601|2018-02-22 07:30,22,61.01,61.19,61,61.17,137
20180601|2018-02-22 08:00,22,61.25,61.52,61.23,61.35,307
20180601|2018-02-22 08:30,22,61.44,61.6,61.31,61.33,182
20180601|2018-02-22 09:00,22,61.33,61.54,61.28,61.38,116
20180601|2018-02-22 09:30,22,61.3,61.36,61.12,61.12,61
20180601|2018-02-22 10:00,22,61.15,62.29,61.14,62.23,1056
20180601|2018-02-22 10:30,22,62.22,62.25,62,62.16,156
20180601|2018-02-22 11:00,22,62.16,62.49,62.08,62.41,300
20180601|2018-02-22 11:30,22,62.43,62.45,62.17,62.24,335
20180601|2018-02-22 12:00,22,62.19,62.25,62.09,62.15,39
20180601|2018-02-22 12:30,22,62.01,62.2,62.01,62.2,50
20180601|2018-02-22 13:00,22,62.22,62.28,62.04,62.24,99
20180601|2018-02-22 13:30,22,62.21,62.21,62.11,62.11,71
20180601|2018-02-22 14:00,22,62.12,62.12,62.04,62.11,10
20180601|2018-02-22 14:30,22,62.07,62.07,62.05,62.07,6
20180601|2018-02-22 15:00,22,62.16,62.17,62.16,62.17,3
20180601|2018-02-22 15:30,22,62.2,62.2,62.05,62.05,3
20180601|2018-02-22 16:00,22,62.11,62.13,62.11,62.13,2
20180601|2018-02-22 19:00,23,62.14,62.14,62.14,62.14,2
20180601|2018-02-22 19:30,23,62.2,62.3,62.2,62.3,3
20180601|2018-02-22 20:00,23,62.33,62.33,62.33,62.33,1
20180601|2018-02-22 20:30,23,62.3,62.3,62.3,62.3,1
20180601|2018-02-22 23:00,23,62.15,62.17,62.15,62.17,3
20180601|2018-02-22 23:30,23,62.17,62.17,62.17,62.17,1
20180601|2018-02-23 00:30,23,62.24,62.24,62.24,62.24,1
20180601|2018-02-23 01:00,23,62.15,62.16,62.12,62.12,11
20180601|2018-02-23 01:30,23,62.15,62.21,62.15,62.21,2
20180601|2018-02-23 02:00,23,62.11,62.14,62.11,62.11,13
20180601|2018-02-23 02:30,23,62.1,62.17,62.1,62.13,8
20180601|2018-02-23 03:00,23,62.05,62.05,61.94,61.94,15
20180601|2018-02-23 03:30,23,61.98,62.04,61.98,62.02,133
20180601|2018-02-23 04:00,23,61.96,61.96,61.91,61.91,120
20180601|2018-02-23 04:30,23,61.91,61.91,61.84,61.89,42
20180601|2018-02-23 05:00,23,61.88,61.93,61.83,61.93,13
20180601|2018-02-23 05:30,23,61.94,62.02,61.94,62.02,52
20180601|2018-02-23 06:00,23,62.07,62.21,62.07,62.14,31
20180601|2018-02-23 06:30,23,62.15,62.18,62.09,62.18,24
20180601|2018-02-23 07:00,23,62.2,62.24,62.18,62.18,7
20180601|2018-02-23 07:30,23,62.15,62.17,62.06,62.06,12
20180601|2018-02-23 08:00,23,62.06,62.36,62.06,62.22,100
20180601|2018-02-23 08:30,23,62.15,62.41,62.09,62.3,113
20180601|2018-02-23 09:00,23,62.4,62.67,62.31,62.65,150
20180601|2018-02-23 09:30,23,62.64,62.74,62.6,62.7,151
20180601|2018-02-23 10:00,23,62.74,62.85,62.61,62.81,315
20180601|2018-02-23 10:30,23,62.82,63.12,62.79,63.12,723
20180601|2018-02-23 11:00,23,63.15,63.17,62.98,63.02,177
20180601|2018-02-23 11:30,23,63.04,63.08,62.99,63.03,278
20180601|2018-02-23 12:00,23,63.02,63.04,62.8,62.98,88
20180601|2018-02-23 12:30,23,62.99,63,62.95,62.99,14
20180601|2018-02-23 13:00,23,63.02,63.14,62.89,63.13,190
20180601|2018-02-23 13:30,23,63.12,63.14,63.06,63.07,434
20180601|2018-02-23 14:00,23,63.1,63.1,63.06,63.09,15
20180601|2018-02-23 14:30,23,63.06,63.09,63.05,63.05,180
20180601|2018-02-23 15:00,23,63.05,63.07,63.05,63.05,219
20180601|2018-02-23 15:30,23,63.05,63.1,63.05,63.09,387
20180601|2018-02-25 17:00,26,63.11,63.12,63.1,63.12,9
20180601|2018-02-25 17:30,26,63.11,63.12,63.11,63.11,7
20180601|2018-02-25 18:00,26,63.09,63.09,63,63,6
20180601|2018-02-25 18:30,26,63.02,63.02,62.98,62.99,5
20180601|2018-02-25 19:00,26,63.01,63.06,63.01,63.04,5
20180601|2018-02-25 19:30,26,63.04,63.08,63.04,63.06,3
20180601|2018-02-25 20:00,26,63.09,63.29,63.09,63.25,137
20180601|2018-02-25 20:30,26,63.28,63.4,63.28,63.39,37
20180601|2018-02-25 21:30,26,63.27,63.27,63.27,63.27,2
20180601|2018-02-25 22:00,26,63.28,63.28,63.28,63.28,1
20180601|2018-02-25 23:30,26,63.35,63.35,63.34,63.34,4
20180601|2018-02-26 00:00,26,63.32,63.34,63.32,63.33,21
20180601|2018-02-26 00:30,26,63.34,63.34,63.26,63.27,185
20180601|2018-02-26 01:00,26,63.25,63.25,63.12,63.21,119
20180601|2018-02-26 01:30,26,63.16,63.18,63.16,63.18,4
20180601|2018-02-26 02:00,26,63.11,63.19,63.07,63.16,44
20180601|2018-02-26 02:30,26,63.13,63.13,63.03,63.05,82
20180601|2018-02-26 03:00,26,62.97,63,62.89,62.89,56
20180601|2018-02-26 03:30,26,62.99,63.05,62.99,63.05,33
20180601|2018-02-26 04:00,26,63.13,63.13,63.06,63.06,15
20180601|2018-02-26 04:30,26,63.08,63.1,63.08,63.09,45
20180601|2018-02-26 05:00,26,63.12,63.13,62.99,63,27
20180601|2018-02-26 05:30,26,63.02,63.02,62.97,62.97,13
20180601|2018-02-26 06:00,26,62.95,62.95,62.91,62.93,19
20180601|2018-02-26 06:30,26,62.98,63.04,62.98,63.04,5
20180601|2018-02-26 07:00,26,63.05,63.18,62.82,62.89,127
20180601|2018-02-26 07:30,26,62.84,62.94,62.75,62.79,87
20180601|2018-02-26 08:00,26,62.83,62.99,62.83,62.86,47
20180601|2018-02-26 08:30,26,62.77,62.9,62.69,62.76,84
20180601|2018-02-26 09:00,26,62.71,63.16,62.61,62.98,203
20180601|2018-02-26 09:30,26,63.02,63.15,62.94,63.02,105
20180601|2018-02-26 10:00,26,63.09,63.56,63.09,63.56,455
20180601|2018-02-26 10:30,26,63.52,63.63,63.43,63.53,248
20180601|2018-02-26 11:00,26,63.56,63.74,63.51,63.54,215
20180601|2018-02-26 11:30,26,63.58,63.66,63.5,63.66,70
20180601|2018-02-26 12:00,26,63.66,63.66,63.29,63.47,278
20180601|2018-02-26 12:30,26,63.49,63.56,63.44,63.54,52
20180601|2018-02-26 13:00,26,63.5,63.57,63.39,63.42,210
20180601|2018-02-26 13:30,26,63.38,63.42,63.35,63.39,25
20180601|2018-02-26 14:00,26,63.43,63.43,63.43,63.43,1
20180601|2018-02-26 14:30,26,63.43,63.5,63.43,63.46,42
20180601|2018-02-26 15:00,26,63.5,63.56,63.5,63.56,29
20180601|2018-02-26 15:30,26,63.53,63.53,63.45,63.45,65
20180601|2018-02-26 16:00,26,63.49,63.49,63.49,63.49,1
20180601|2018-02-26 16:30,26,63.51,63.51,63.51,63.51,1
20180601|2018-02-26 19:00,27,63.56,63.56,63.46,63.46,11
20180601|2018-02-26 20:00,27,63.48,63.48,63.41,63.41,3
20180601|2018-02-26 20:30,27,63.42,63.42,63.39,63.39,2
20180601|2018-02-26 21:00,27,63.36,63.4,63.35,63.36,6
20180601|2018-02-26 22:00,27,63.33,63.33,63.3,63.3,28
20180601|2018-02-26 22:30,27,63.25,63.25,63.22,63.23,6
20180601|2018-02-27 00:00,27,63.32,63.38,63.32,63.38,37
20180601|2018-02-27 00:30,27,63.4,63.4,63.37,63.37,10
20180601|2018-02-27 01:00,27,63.43,63.44,63.3,63.33,25
20180601|2018-02-27 01:30,27,63.3,63.31,63.27,63.27,40
20180601|2018-02-27 02:00,27,63.3,63.3,63.22,63.26,5
20180601|2018-02-27 02:30,27,63.21,63.27,63.2,63.24,34
20180601|2018-02-27 03:00,27,63.21,63.32,63.18,63.31,14
20180601|2018-02-27 03:30,27,63.26,63.26,63.18,63.25,30
20180601|2018-02-27 04:00,27,63.25,63.32,63.22,63.26,22
20180601|2018-02-27 04:30,27,63.27,63.29,63.27,63.29,4
20180601|2018-02-27 05:00,27,63.27,63.27,63.16,63.2,44
20180601|2018-02-27 05:30,27,63.2,63.22,63.16,63.16,35
20180601|2018-02-27 06:00,27,63.14,63.23,63.14,63.2,111
20180601|2018-02-27 06:30,27,63.19,63.33,63.19,63.33,15
20180601|2018-02-27 07:00,27,63.33,63.35,63.14,63.14,25
20180601|2018-02-27 07:30,27,63.15,63.3,63.09,63.16,192
20180601|2018-02-27 08:00,27,63.15,63.44,63.13,63.44,156
20180601|2018-02-27 08:30,27,63.36,63.42,63.21,63.25,63
20180601|2018-02-27 09:00,27,63.28,63.38,63.18,63.25,153
20180601|2018-02-27 09:30,27,63.25,63.26,62.72,62.92,1000
20180601|2018-02-27 10:00,27,62.86,63.16,62.84,62.86,177
20180601|2018-02-27 10:30,27,62.88,62.89,62.33,62.4,641
20180601|2018-02-27 11:00,27,62.44,62.59,62.43,62.57,89
20180601|2018-02-27 11:30,27,62.63,62.89,62.57,62.86,137
20180601|2018-02-27 12:00,27,62.84,62.87,62.78,62.79,64
20180601|2018-02-27 12:30,27,62.8,62.8,62.52,62.6,85
20180601|2018-02-27 13:00,27,62.61,62.66,62.46,62.62,215
20180601|2018-02-27 13:30,27,62.61,62.66,62.52,62.57,152
20180601|2018-02-27 14:00,27,62.52,62.52,62.48,62.5,73
20180601|2018-02-27 14:30,27,62.5,62.5,62.5,62.5,71
20180601|2018-02-27 15:00,27,62.53,62.57,62.49,62.56,14
20180601|2018-02-27 15:30,27,62.55,62.55,62.27,62.41,54
20180601|2018-02-27 16:30,27,62.49,62.49,62.49,62.49,1
20180601|2018-02-27 19:00,28,62.28,62.28,62.2,62.21,7
20180601|2018-02-27 19:30,28,62.28,62.28,62.26,62.26,2
20180601|2018-02-27 20:00,28,62.26,62.26,62.24,62.24,2
20180601|2018-02-27 20:30,28,62.27,62.27,62.26,62.26,3
20180601|2018-02-27 21:00,28,62.27,62.27,62.24,62.24,4
20180601|2018-02-27 21:30,28,62.24,62.24,62.24,62.24,2
20180601|2018-02-27 22:00,28,62.28,62.28,62.28,62.28,1
20180601|2018-02-28 00:00,28,62.26,62.28,62.26,62.27,24
20180601|2018-02-28 00:30,28,62.34,62.36,62.33,62.33,55
20180601|2018-02-28 01:00,28,62.37,62.45,62.37,62.45,73
20180601|2018-02-28 01:30,28,62.39,62.4,62.31,62.34,21
20180601|2018-02-28 02:00,28,62.39,62.41,62.33,62.35,17
20180601|2018-02-28 02:30,28,62.3,62.38,62.26,62.35,98
20180601|2018-02-28 03:00,28,62.44,62.53,62.44,62.51,66
20180601|2018-02-28 03:30,28,62.49,62.59,62.46,62.55,13
20180601|2018-02-28 04:00,28,62.59,62.65,62.58,62.64,24
20180601|2018-02-28 04:30,28,62.66,62.71,62.58,62.58,15
20180601|2018-02-28 05:00,28,62.6,62.61,62.51,62.53,50
20180601|2018-02-28 05:30,28,62.52,62.58,62.48,62.5,33
20180601|2018-02-28 06:00,28,62.48,62.53,62.45,62.46,9
20180601|2018-02-28 06:30,28,62.45,62.52,62.45,62.52,3
20180601|2018-02-28 07:00,28,62.58,62.58,62.5,62.56,17
20180601|2018-02-28 07:30,28,62.58,62.65,62.56,62.64,49
20180601|2018-02-28 08:00,28,62.66,62.83,62.65,62.79,120
20180601|2018-02-28 08:30,28,62.83,62.98,62.78,62.84,241
20180601|2018-02-28 09:00,28,62.82,62.83,62.5,62.58,148
20180601|2018-02-28 09:30,28,62.55,62.55,61.75,61.86,869
20180601|2018-02-28 10:00,28,61.85,61.92,61.36,61.54,526
20180601|2018-02-28 10:30,28,61.5,61.66,61.38,61.66,216
20180601|2018-02-28 11:00,28,61.64,61.95,61.6,61.84,271
20180601|2018-02-28 11:30,28,61.76,62.43,61.73,62.26,322
20180601|2018-02-28 12:00,28,62.25,62.25,62.03,62.04,150
20180601|2018-02-28 12:30,28,62.06,62.06,61.81,61.99,89
20180601|2018-02-28 13:00,28,61.94,62.05,61.03,61.1,449
20180601|2018-02-28 13:30,28,61.1,61.34,61.1,61.21,643
20180601|2018-02-28 14:00,28,61.15,61.17,60.9,60.98,94
20180601|2018-02-28 14:30,28,61.09,61.11,60.95,61,83
20180601|2018-02-28 15:00,28,61.02,61.11,60.96,61.03,28
20180601|2018-02-28 15:30,28,61.04,61.04,61,61.02,27
20180601|2018-02-28 16:00,28,61.04,61.04,61.04,61.04,1
20180601|2018-02-28 16:30,28,61.06,61.07,61.04,61.07,6
20180601|2018-02-28 19:30,1,61.05,61.13,61.05,61.13,2
20180601|2018-02-28 20:00,1,61.07,61.07,61,61.06,3
20180601|2018-02-28 20:30,1,61.06,61.06,61.05,61.05,2
20180601|2018-02-28 21:00,1,61.12,61.17,61.12,61.17,36
20180601|2018-02-28 21:30,1,61.16,61.16,61.16,61.16,1
20180601|2018-02-28 22:00,1,61.13,61.13,61.11,61.11,4
20180601|2018-02-28 23:00,1,61.13,61.14,61.09,61.09,3
20180601|2018-03-01 00:00,1,61.07,61.07,61.07,61.07,2
20180601|2018-03-01 00:30,1,61.12,61.12,61.12,61.12,1
20180601|2018-03-01 01:00,1,61.16,61.2,61.14,61.14,16
20180601|2018-03-01 01:30,1,61.13,61.25,61.13,61.24,6
20180601|2018-03-01 02:00,1,61.16,61.25,61.16,61.22,29
20180601|2018-03-01 02:30,1,61.21,61.25,61.17,61.18,22
20180601|2018-03-01 03:00,1,61.09,61.29,61.09,61.13,27
20180601|2018-03-01 03:30,1,61.07,61.07,60.77,60.85,117
20180601|2018-03-01 04:00,1,60.93,60.93,60.75,60.79,135
20180601|2018-03-01 04:30,1,60.75,60.77,60.58,60.65,136
20180601|2018-03-01 05:00,1,60.64,60.76,60.64,60.74,22
20180601|2018-03-01 05:30,1,60.74,60.74,60.53,60.59,45
20180601|2018-03-01 06:00,1,60.64,60.7,60.56,60.56,75
20180601|2018-03-01 06:30,1,60.59,60.72,60.41,60.43,76
20180601|2018-03-01 07:00,1,60.49,60.6,60.48,60.59,71
20180601|2018-03-01 07:30,1,60.65,60.81,60.63,60.73,45
20180601|2018-03-01 08:00,1,60.75,60.82,60.42,60.43,188
20180601|2018-03-01 08:30,1,60.38,60.48,59.83,60.01,404
20180601|2018-03-01 09:00,1,59.98,60.16,59.68,59.95,478
20180601|2018-03-01 09:30,1,59.92,60.46,59.9,59.96,361
20180601|2018-03-01 10:00,1,60,60.35,59.85,60.24,158
20180601|2018-03-01 10:30,1,60.28,60.8,60.22,60.59,274
20180601|2018-03-01 11:00,1,60.59,60.59,60.29,60.38,122
20180601|2018-03-01 11:30,1,60.34,60.74,60.21,60.49,202
20180601|2018-03-01 12:00,1,60.48,60.5,60.24,60.47,115
20180601|2018-03-01 12:30,1,60.52,60.58,60.11,60.17,164
20180601|2018-03-01 13:00,1,60.19,60.52,60.09,60.46,192
20180601|2018-03-01 13:30,1,60.47,60.72,60.47,60.72,98
20180601|2018-03-01 14:00,1,60.71,60.96,60.68,60.92,137
20180601|2018-03-01 14:30,1,60.8,60.9,60.77,60.89,158
20180601|2018-03-01 15:00,1,60.88,60.89,60.78,60.79,19
20180601|2018-03-01 15:30,1,60.8,60.81,60.76,60.79,12
20180601|2018-03-01 19:00,2,60.71,60.71,60.58,60.58,7
20180601|2018-03-01 19:30,2,60.69,60.69,60.69,60.69,2
20180601|2018-03-01 20:00,2,60.54,60.54,60.52,60.52,2
20180601|2018-03-01 20:30,2,60.44,60.5,60.43,60.43,14
20180601|2018-03-01 21:00,2,60.46,60.49,60.45,60.49,5
20180601|2018-03-01 21:30,2,60.48,60.48,60.43,60.44,4
20180601|2018-03-02 00:00,2,60.37,60.43,60.36,60.43,7
20180601|2018-03-02 00:30,2,60.38,60.38,60.37,60.37,4
20180601|2018-03-02 01:00,2,60.46,60.48,60.41,60.44,5
20180601|2018-03-02 01:30,2,60.4,60.4,60.28,60.29,16
20180601|2018-03-02 02:00,2,60.33,60.4,60.25,60.4,14
20180601|2018-03-02 02:30,2,60.36,60.45,60.26,60.26,22
20180601|2018-03-02 03:00,2,60.32,60.33,60.24,60.32,16
20180601|2018-03-02 03:30,2,60.31,60.34,60.23,60.28,10
20180601|2018-03-02 04:00,2,60.21,60.22,60.16,60.22,7
20180601|2018-03-02 04:30,2,60.29,60.29,60.23,60.25,4
20180601|2018-03-02 05:00,2,60.22,60.52,60.22,60.42,69
20180601|2018-03-02 05:30,2,60.36,60.36,60.08,60.09,20
20180601|2018-03-02 06:00,2,60.12,60.12,60.04,60.04,4
20180601|2018-03-02 06:30,2,60.16,60.41,60.15,60.15,135
20180601|2018-03-02 07:00,2,60.08,60.23,60.07,60.22,23
20180601|2018-03-02 07:30,2,60.27,60.39,60.17,60.3,53
20180601|2018-03-02 08:00,2,60.26,60.44,60.15,60.18,55
20180601|2018-03-02 08:30,2,60.15,60.24,59.93,60.04,319
20180601|2018-03-02 09:00,2,60.04,60.19,59.77,59.77,135
20180601|2018-03-02 09:30,2,59.81,60.04,59.7,59.91,131
20180601|2018-03-02 10:00,2,59.87,60.37,59.87,60.33,101
20180601|2018-03-02 10:30,2,60.32,60.79,60.29,60.73,246
20180601|2018-03-02 11:00,2,60.7,60.7,60.58,60.68,82
20180601|2018-03-02 11:30,2,60.65,60.79,60.61,60.68,27
20180601|2018-03-02 12:00,2,60.69,60.76,60.6,60.6,68
20180601|2018-03-02 12:30,2,60.58,60.97,60.5,60.83,111
20180601|2018-03-02 13:00,2,60.86,60.92,60.69,60.75,124
20180601|2018-03-02 13:30,2,60.71,60.75,60.65,60.75,21
20180601|2018-03-02 14:00,2,60.75,60.85,60.74,60.84,74
20180601|2018-03-02 14:30,2,60.9,60.97,60.87,60.95,32
20180601|2018-03-02 15:00,2,60.88,60.92,60.88,60.92,2
20180601|2018-03-02 15:30,2,60.92,61.06,60.91,60.98,63
20180601|2018-03-02 16:00,2,61.07,61.07,61.07,61.07,1
20180601|2018-03-04 17:00,5,61.1,61.21,60.97,61.16,87
20180601|2018-03-04 17:30,5,61.13,61.13,61.03,61.04,26
20180601|2018-03-04 18:00,5,61.07,61.12,61.07,61.1,5
20180601|2018-03-04 18:30,5,61.15,61.15,61.15,61.15,1
20180601|2018-03-04 19:00,5,61.07,61.19,61.07,61.19,6
20180601|2018-03-04 20:30,5,61.02,61.02,60.96,60.96,15
20180601|2018-03-04 21:00,5,61,61,61,61,1
20180601|2018-03-04 22:00,5,61.05,61.05,61.01,61.01,2
20180601|2018-03-04 22:30,5,60.97,60.97,60.97,60.97,1
20180601|2018-03-05 00:00,5,60.96,60.96,60.96,60.96,1
20180601|2018-03-05 00:30,5,60.91,60.92,60.88,60.92,38
20180601|2018-03-05 01:00,5,60.99,61,60.83,60.83,37
20180601|2018-03-05 01:30,5,60.9,60.93,60.89,60.91,34
20180601|2018-03-05 02:00,5,61.02,61.37,61.02,61.34,182
20180601|2018-03-05 02:30,5,61.33,61.44,61.24,61.31,26
20180601|2018-03-05 03:00,5,61.31,61.31,61.22,61.26,23
20180601|2018-03-05 03:30,5,61.28,61.28,61.17,61.17,9
20180601|2018-03-05 04:00,5,61.16,61.22,61.16,61.17,33
20180601|2018-03-05 04:30,5,61.13,61.13,61.09,61.13,14
20180601|2018-03-05 05:00,5,61.08,61.08,60.91,60.91,72
20180601|2018-03-05 05:30,5,60.89,60.9,60.69,60.69,58
20180601|2018-03-05 06:00,5,60.7,60.87,60.7,60.81,8
20180601|2018-03-05 06:30,5,60.73,60.75,60.7,60.7,10
20180601|2018-03-05 07:00,5,60.68,60.92,60.68,60.92,39
20180601|2018-03-05 07:30,5,60.85,60.86,60.71,60.74,15
20180601|2018-03-05 08:00,5,60.72,60.84,60.65,60.83,90
20180601|2018-03-05 08:30,5,60.78,60.97,60.7,60.95,194
20180601|2018-03-05 09:00,5,60.98,61.28,60.97,61.24,95
20180601|2018-03-05 09:30,5,61.25,61.76,61.17,61.74,629
20180601|2018-03-05 10:00,5,61.76,62.06,61.67,61.91,478
20180601|2018-03-05 10:30,5,61.93,62.26,61.89,62.18,171
20180601|2018-03-05 11:00,5,62.21,62.21,61.98,62.07,73
20180601|2018-03-05 11:30,5,62.08,62.08,61.99,62.06,75
20180601|2018-03-05 12:00,5,62.06,62.07,61.9,61.9,25
20180601|2018-03-05 12:30,5,61.88,62.06,61.84,61.92,41
20180601|2018-03-05 13:00,5,61.93,62.06,61.89,62.05,72
20180601|2018-03-05 13:30,5,62.03,62.12,62.03,62.12,48
20180601|2018-03-05 14:00,5,62.12,62.12,62.09,62.11,3
20180601|2018-03-05 14:30,5,62.07,62.07,62.05,62.05,3
20180601|2018-03-05 15:30,5,62.06,62.06,62.06,62.06,1
20180601|2018-03-05 16:00,5,62.06,62.06,61.99,61.99,3
20180601|2018-03-05 19:00,6,62.27,62.27,62.22,62.22,8
20180601|2018-03-05 19:30,6,62.18,62.18,62.14,62.14,2
20180601|2018-03-05 23:30,6,62.19,62.19,62.19,62.19,1
20180601|2018-03-06 00:00,6,62.16,62.16,62.16,62.16,3
20180601|2018-03-06 01:00,6,62.14,62.14,62.14,62.14,1
20180601|2018-03-06 01:30,6,62.24,62.24,62.09,62.09,11
20180601|2018-03-06 02:00,6,62.04,62.05,61.95,62,42
20180601|2018-03-06 02:30,6,62.05,62.05,61.92,61.96,12
20180601|2018-03-06 03:00,6,61.96,61.96,61.89,61.95,29
20180601|2018-03-06 03:30,6,62,62.14,62,62.07,17
20180601|2018-03-06 04:00,6,62.09,62.17,62.04,62.08,14
20180601|2018-03-06 04:30,6,62.02,62.17,62.02,62.17,4
20180601|2018-03-06 05:00,6,62.16,62.35,62.16,62.3,29
20180601|2018-03-06 05:30,6,62.34,62.39,62.29,62.39,22
20180601|2018-03-06 06:00,6,62.42,62.61,62.42,62.52,28
20180601|2018-03-06 06:30,6,62.49,62.61,62.45,62.59,46
20180601|2018-03-06 07:00,6,62.59,62.66,62.52,62.54,15
20180601|2018-03-06 07:30,6,62.5,62.54,62.4,62.52,57
20180601|2018-03-06 08:00,6,62.52,62.52,62.12,62.21,309
20180601|2018-03-06 08:30,6,62.16,62.28,61.91,62.2,165
20180601|2018-03-06 09:00,6,62.19,62.27,61.97,62.17,110
20180601|2018-03-06 09:30,6,62.12,62.18,61.81,61.89,159
20180601|2018-03-06 10:00,6,61.88,62.08,61.74,61.78,222
20180601|2018-03-06 10:30,6,61.81,62.05,61.75,62.04,107
20180601|2018-03-06 11:00,6,62.07,62.14,61.87,61.91,133
20180601|2018-03-06 11:30,6,61.91,62.14,61.91,62.11,74
20180601|2018-03-06 12:00,6,62.12,62.23,62.08,62.08,51
20180601|2018-03-06 12:30,6,62.05,62.17,61.98,62.05,32
20180601|2018-03-06 13:00,6,62.01,62.17,61.96,62.16,93
20180601|2018-03-06 13:30,6,62.15,62.22,62.09,62.09,18
20180601|2018-03-06 14:00,6,62.07,62.08,62.06,62.08,10
20180601|2018-03-06 14:30,6,62.11,62.11,62.01,62.01,5
20180601|2018-03-06 15:00,6,61.99,62.02,61.99,62.02,9
20180601|2018-03-06 15:30,6,62,62,61.81,61.94,64
20180601|2018-03-06 19:00,7,61.55,61.75,61.55,61.75,7
20180601|2018-03-06 19:30,7,61.71,61.71,61.69,61.7,6
20180601|2018-03-06 20:00,7,61.65,61.65,61.65,61.65,2
20180601|2018-03-06 20:30,7,61.65,61.65,61.65,61.65,2
20180601|2018-03-06 21:00,7,61.66,61.66,61.66,61.66,1
20180601|2018-03-06 21:30,7,61.65,61.66,61.65,61.66,3
20180601|2018-03-06 23:00,7,61.67,61.67,61.64,61.64,2
20180601|2018-03-06 23:30,7,61.64,61.64,61.58,61.59,9
20180601|2018-03-07 00:00,7,61.62,61.62,61.62,61.62,1
20180601|2018-03-07 00:30,7,61.58,61.62,61.58,61.62,3
20180601|2018-03-07 01:00,7,61.66,61.66,61.62,61.62,2
20180601|2018-03-07 01:30,7,61.67,61.69,61.67,61.69,2
20180601|2018-03-07 02:00,7,61.65,61.68,61.54,61.57,31
20180601|2018-03-07 02:30,7,61.56,61.56,61.39,61.43,45
20180601|2018-03-07 03:00,7,61.51,61.52,61.4,61.51,22
20180601|2018-03-07 03:30,7,61.47,61.47,61.39,61.39,8
20180601|2018-03-07 04:00,7,61.46,61.72,61.46,61.7,20
20180601|2018-03-07 04:30,7,61.72,61.78,61.68,61.68,11
20180601|2018-03-07 05:00,7,61.66,61.67,61.65,61.65,7
20180601|2018-03-07 05:30,7,61.69,61.69,61.62,61.62,4
20180601|2018-03-07 06:00,7,61.57,61.83,61.57,61.81,36
20180601|2018-03-07 06:30,7,61.81,61.92,61.8,61.92,13
20180601|2018-03-07 07:00,7,61.84,61.98,61.84,61.95,30
20180601|2018-03-07 07:30,7,61.99,61.99,61.89,61.91,10
20180601|2018-03-07 08:00,7,61.91,62.08,61.67,61.67,70
20180601|2018-03-07 08:30,7,61.68,61.86,61.41,61.41,92
20180601|2018-03-07 09:00,7,61.41,61.53,61.32,61.46,134
20180601|2018-03-07 09:30,7,61.47,62.17,61.47,62.08,508
20180601|2018-03-07 10:00,7,62.09,62.13,61.48,61.62,149
20180601|2018-03-07 10:30,7,61.64,61.73,60.71,60.74,356
20180601|2018-03-07 11:00,7,60.75,60.76,60.28,60.52,243
20180601|2018-03-07 11:30,7,60.43,60.58,60.34,60.51,73
20180601|2018-03-07 12:00,7,60.55,60.81,60.44,60.79,128
20180601|2018-03-07 12:30,7,60.82,60.86,60.64,60.67,396
20180601|2018-03-07 13:00,7,60.69,60.97,60.66,60.73,493
20180601|2018-03-07 13:30,7,60.76,60.83,60.73,60.78,60
20180601|2018-03-07 14:00,7,60.75,60.84,60.75,60.84,5
20180601|2018-03-07 14:30,7,60.86,60.95,60.86,60.95,6
20180601|2018-03-07 15:00,7,60.98,60.98,60.91,60.91,9
20180601|2018-03-07 15:30,7,60.95,60.96,60.93,60.96,17
20180601|2018-03-07 19:00,8,60.89,60.96,60.89,60.92,10
20180601|2018-03-07 19:30,8,60.92,60.98,60.92,60.96,7
20180601|2018-03-07 20:00,8,60.92,60.93,60.9,60.9,370
20180601|2018-03-07 20:30,8,60.93,60.93,60.89,60.9,33
20180601|2018-03-07 21:00,8,60.89,60.89,60.88,60.88,70
20180601|2018-03-07 22:00,8,60.9,60.9,60.88,60.9,96
20180601|2018-03-07 22:30,8,60.88,60.88,60.87,60.87,151
20180601|2018-03-07 23:30,8,60.84,60.84,60.77,60.77,2
20180601|2018-03-08 00:30,8,60.84,60.84,60.84,60.84,1
20180601|2018-03-08 01:00,8,60.83,60.83,60.82,60.82,2
20180601|2018-03-08 01:30,8,60.82,60.82,60.73,60.78,6
20180601|2018-03-08 02:00,8,60.78,60.93,60.77,60.87,59
20180601|2018-03-08 02:30,8,60.89,60.89,60.79,60.79,37
20180601|2018-03-08 03:00,8,60.74,60.79,60.63,60.65,32
20180601|2018-03-08 03:30,8,60.7,60.77,60.62,60.77,11
20180601|2018-03-08 04:00,8,60.73,60.81,60.71,60.81,15
20180601|2018-03-08 04:30,8,60.81,60.81,60.74,60.74,15
20180601|2018-03-08 05:00,8,60.7,60.72,60.61,60.66,54
20180601|2018-03-08 05:30,8,60.59,60.66,60.57,60.59,253
20180601|2018-03-08 06:00,8,60.57,60.65,60.57,60.65,132
20180601|2018-03-08 06:30,8,60.65,60.72,60.57,60.68,233
20180601|2018-03-08 07:00,8,60.71,60.86,60.71,60.85,100
20180601|2018-03-08 07:30,8,60.86,60.86,60.71,60.8,97
20180601|2018-03-08 08:00,8,60.82,60.97,60.73,60.86,283
20180601|2018-03-08 08:30,8,60.79,60.83,60.38,60.43,166
20180601|2018-03-08 09:00,8,60.38,60.45,60.21,60.27,398
20180601|2018-03-08 09:30,8,60.24,60.25,59.94,60.03,924
20180601|2018-03-08 10:00,8,60.04,60.52,59.99,60.31,166
20180601|2018-03-08 10:30,8,60.31,60.31,59.85,60.14,293
20180601|2018-03-08 11:00,8,60.07,60.33,60.04,60.24,69
20180601|2018-03-08 11:30,8,60.17,60.32,60.16,60.28,19
20180601|2018-03-08 12:00,8,60.22,60.36,60.12,60.12,64
20180601|2018-03-08 12:30,8,60.15,60.15,60.02,60.04,361
20180601|2018-03-08 13:00,8,60.02,60.03,59.78,60,454
20180601|2018-03-08 13:30,8,59.97,60.15,59.97,60.14,365
20180601|2018-03-08 14:00,8,60.18,60.18,60.09,60.13,25
20180601|2018-03-08 14:30,8,60.12,60.12,60,60.12,19
20180601|2018-03-08 15:00,8,60.15,60.15,60.11,60.11,7
20180601|2018-03-08 15:30,8,60.11,60.11,60.11,60.11,2
20180601|2018-03-08 19:00,9,60.18,60.27,60.18,60.27,2
20180601|2018-03-08 19:30,9,60.18,60.18,60.18,60.18,1
20180601|2018-03-08 20:00,9,60.1,60.1,60.08,60.08,4
20180601|2018-03-08 21:00,9,60.04,60.04,59.94,59.94,8
20180601|2018-03-08 21:30,9,60,60,60,60,1
20180601|2018-03-08 22:30,9,59.98,59.98,59.98,59.98,1
20180601|2018-03-08 23:00,9,60,60.04,60,60.03,25
20180601|2018-03-08 23:30,9,60.05,60.06,60.05,60.06,2
20180601|2018-03-09 00:00,9,60.06,60.06,60.06,60.06,1
20180601|2018-03-09 01:00,9,60.05,60.07,60.04,60.07,58
20180601|2018-03-09 01:30,9,60.08,60.08,59.99,60,56
20180601|2018-03-09 02:00,9,60,60.12,59.99,59.99,43
20180601|2018-03-09 02:30,9,60.02,60.12,60.02,60.09,30
20180601|2018-03-09 03:00,9,60.09,60.23,60.07,60.19,70
20180601|2018-03-09 03:30,9,60.2,60.26,60.18,60.18,4
20180601|2018-03-09 04:00,9,60.16,60.23,60.16,60.23,4
20180601|2018-03-09 04:30,9,60.21,60.45,60.2,60.42,108
20180601|2018-03-09 05:00,9,60.36,60.36,60.34,60.34,70
20180601|2018-03-09 05:30,9,60.34,60.45,60.34,60.45,11
20180601|2018-03-09 06:00,9,60.43,60.43,60.39,60.39,4
20180601|2018-03-09 06:30,9,60.36,60.52,60.36,60.4,10
20180601|2018-03-09 07:00,9,60.47,60.52,60.35,60.49,27
20180601|2018-03-09 07:30,9,60.51,60.68,60.47,60.5,97
20180601|2018-03-09 08:00,9,60.45,60.85,60.39,60.81,85
20180601|2018-03-09 08:30,9,60.77,60.97,60.74,60.91,805
20180601|2018-03-09 09:00,9,60.93,61.02,60.86,60.91,768
20180601|2018-03-09 09:30,9,60.9,60.95,60.77,60.87,154
20180601|2018-03-09 10:00,9,60.86,61.59,60.69,61.58,626
20180601|2018-03-09 10:30,9,61.59,61.64,61.45,61.57,143
20180601|2018-03-09 11:00,9,61.56,61.57,61.38,61.44,58
20180601|2018-03-09 11:30,9,61.48,61.53,61.39,61.41,47
20180601|2018-03-09 12:00,9,61.43,61.54,61.37,61.39,42
20180601|2018-03-09 12:30,9,61.38,61.49,61.36,61.49,22
20180601|2018-03-09 13:00,9,61.54,61.76,61.48,61.71,295
20180601|2018-03-09 13:30,9,61.71,61.75,61.67,61.74,276
20180601|2018-03-09 14:00,9,61.72,61.73,61.65,61.68,100
20180601|2018-03-09 14:30,9,61.69,61.69,61.63,61.67,40
20180601|2018-03-09 15:00,9,61.67,61.72,61.66,61.69,12
20180601|2018-03-09 15:30,9,61.72,61.78,61.72,61.73,34
20180601|2018-03-09 16:00,9,61.72,61.74,61.72,61.74,8
20180601|2018-03-09 16:30,9,61.71,61.71,61.65,61.65,62
20180601|2018-03-11 17:00,12,61.68,61.77,61.68,61.76,20
20180601|2018-03-11 17:30,12,61.74,61.74,61.72,61.74,3
20180601|2018-03-11 18:00,12,61.79,61.85,61.76,61.79,23
20180601|2018-03-11 18:30,12,61.79,61.79,61.79,61.79,1
20180601|2018-03-11 19:00,12,61.84,61.84,61.84,61.84,1
20180601|2018-03-11 19:30,12,61.87,61.91,61.87,61.91,2
20180601|2018-03-11 20:00,12,61.93,61.98,61.92,61.98,6
20180601|2018-03-11 22:30,12,61.79,61.81,61.79,61.81,2
20180601|2018-03-11 23:00,12,61.79,61.79,61.79,61.79,1
20180601|2018-03-11 23:30,12,61.73,61.73,61.73,61.73,1
20180601|2018-03-12 00:00,12,61.75,61.75,61.75,61.75,1
20180601|2018-03-12 00:30,12,61.72,61.72,61.72,61.72,3
20180601|2018-03-12 01:00,12,61.73,61.73,61.73,61.73,1
20180601|2018-03-12 01:30,12,61.65,61.65,61.65,61.65,2
20180601|2018-03-12 02:00,12,61.68,61.68,61.57,61.57,2
20180601|2018-03-12 02:30,12,61.6,61.6,61.6,61.6,1
20180601|2018-03-12 03:00,12,61.55,61.55,61.46,61.46,7
20180601|2018-03-12 03:30,12,61.5,61.5,61.48,61.48,11
20180601|2018-03-12 04:00,12,61.42,61.42,61.42,61.42,1
20180601|2018-03-12 04:30,12,61.28,61.28,61.27,61.28,20
20180601|2018-03-12 05:00,12,61.32,61.39,61.32,61.36,12
20180601|2018-03-12 05:30,12,61.4,61.4,61.37,61.37,4
20180601|2018-03-12 06:00,12,61.33,61.33,61.33,61.33,2
20180601|2018-03-12 06:30,12,61.41,61.41,61.23,61.28,8
20180601|2018-03-12 07:00,12,61.3,61.36,61.22,61.22,13
20180601|2018-03-12 07:30,12,61.22,61.29,61.19,61.23,15
20180601|2018-03-12 08:00,12,61.13,61.42,61.13,61.38,63
20180601|2018-03-12 08:30,12,61.46,61.52,61.11,61.11,196
20180601|2018-03-12 09:00,12,61.16,61.17,61,61.1,324
20180601|2018-03-12 09:30,12,61.11,61.11,60.95,61.08,103
20180601|2018-03-12 10:00,12,61.06,61.07,60.5,60.55,93
20180601|2018-03-12 10:30,12,60.51,60.69,60.48,60.64,41
20180601|2018-03-12 11:00,12,60.64,61,60.64,60.99,69
20180601|2018-03-12 11:30,12,61,61,60.8,60.91,16
20180601|2018-03-12 12:00,12,60.95,61,60.85,60.94,9
20180601|2018-03-12 12:30,12,61.02,61.08,60.97,61.01,16
20180601|2018-03-12 13:00,12,61.06,61.23,61.05,61.22,271
20180601|2018-03-12 13:30,12,61.25,61.25,61.15,61.15,382
20180601|2018-03-12 14:00,12,61.16,61.16,61.16,61.16,60
20180601|2018-03-12 14:30,12,61.12,61.15,61.12,61.15,12
20180601|2018-03-12 15:00,12,61.17,61.17,61.16,61.16,51
20180601|2018-03-12 15:30,12,61.15,61.18,61.11,61.18,55
20180601|2018-03-12 20:30,13,60.95,61.02,60.95,61.02,8
20180601|2018-03-12 21:30,13,60.95,60.95,60.95,60.95,8
20180601|2018-03-12 22:30,13,61,61,61,61,3
20180601|2018-03-13 00:00,13,61.05,61.05,61.05,61.05,1
20180601|2018-03-13 00:30,13,61.08,61.08,61.08,61.08,1
20180601|2018-03-13 01:00,13,61.13,61.16,61.13,61.16,10
20180601|2018-03-13 01:30,13,61.12,61.12,61,61,2
20180601|2018-03-13 02:00,13,61.1,61.16,61.05,61.05,12
20180601|2018-03-13 02:30,13,60.97,60.97,60.95,60.95,170
20180601|2018-03-13 03:00,13,60.97,61.08,60.93,61.03,165
20180601|2018-03-13 03:30,13,60.98,61.03,60.92,61.03,18
20180601|2018-03-13 04:00,13,61.09,61.3,61.09,61.26,48
20180601|2018-03-13 04:30,13,61.26,61.35,61.26,61.35,5
20180601|2018-03-13 05:00,13,61.4,61.44,61.28,61.29,22
20180601|2018-03-13 05:30,13,61.25,61.38,61.25,61.38,2
20180601|2018-03-13 06:00,13,61.35,61.35,61.12,61.17,328
20180601|2018-03-13 06:30,13,61.17,61.17,61.08,61.08,3
20180601|2018-03-13 07:00,13,61.05,61.07,60.64,60.64,797
20180601|2018-03-13 07:30,13,60.77,60.99,60.75,60.98,359
20180601|2018-03-13 08:00,13,60.93,60.98,60.75,60.97,156
20180601|2018-03-13 08:30,13,60.97,61.79,60.85,61.69,1606
20180601|2018-03-13 09:00,13,61.7,61.72,61.26,61.42,133
20180601|2018-03-13 09:30,13,61.38,61.4,60.2,60.2,1205
20180601|2018-03-13 10:00,13,60.2,60.45,60.2,60.36,127
20180601|2018-03-13 10:30,13,60.42,60.8,60.36,60.57,510
20180601|2018-03-13 11:00,13,60.6,60.64,60.37,60.45,127
20180601|2018-03-13 11:30,13,60.55,60.68,60.55,60.68,34
20180601|2018-03-13 12:00,13,60.67,60.69,60.55,60.55,24
20180601|2018-03-13 12:30,13,60.55,60.57,60.39,60.42,56
20180601|2018-03-13 13:00,13,60.4,60.69,60.27,60.65,246
20180601|2018-03-13 13:30,13,60.67,60.68,60.6,60.6,6
20180601|2018-03-13 14:00,13,60.6,60.6,60.44,60.47,37
20180601|2018-03-13 14:30,13,60.51,60.51,60.51,60.51,1
20180601|2018-03-13 15:00,13,60.6,60.75,60.56,60.69,50
20180601|2018-03-13 15:30,13,60.67,60.87,60.63,60.78,162
20180601|2018-03-13 16:00,13,60.81,60.82,60.81,60.82,2
20180601|2018-03-13 16:30,13,60.79,60.79,60.79,60.79,1
20180601|2018-03-13 19:00,14,60.73,60.73,60.72,60.72,2
20180601|2018-03-13 20:00,14,60.76,60.76,60.76,60.76,1
20180601|2018-03-13 21:00,14,60.65,60.71,60.65,60.71,2
20180601|2018-03-13 21:30,14,60.73,60.73,60.71,60.71,3
20180601|2018-03-13 22:30,14,60.7,60.7,60.7,60.7,7
20180601|2018-03-13 23:00,14,60.7,60.7,60.7,60.7,1
20180601|2018-03-13 23:30,14,60.64,60.64,60.64,60.64,1
20180601|2018-03-14 00:30,14,60.68,60.68,60.68,60.68,1
20180601|2018-03-14 01:30,14,60.6,60.6,60.52,60.52,2
20180601|2018-03-14 02:00,14,60.6,60.6,60.58,60.58,2
20180601|2018-03-14 02:30,14,60.63,60.69,60.63,60.69,21
20180601|2018-03-14 03:00,14,60.7,60.75,60.67,60.73,7
20180601|2018-03-14 03:30,14,60.57,61,60.57,60.94,169
20180601|2018-03-14 04:00,14,60.91,60.92,60.89,60.9,9
20180601|2018-03-14 04:30,14,60.82,60.82,60.74,60.76,12
20180601|2018-03-14 05:00,14,60.83,60.93,60.83,60.9,8
20180601|2018-03-14 06:00,14,60.96,61.18,60.96,61.13,55
20180601|2018-03-14 06:30,14,61.11,61.11,60.99,61.04,17
20180601|2018-03-14 07:00,14,61,61.16,60.89,60.95,29
20180601|2018-03-14 07:30,14,61.01,61.12,60.89,60.89,56
20180601|2018-03-14 08:00,14,60.88,61.06,60.74,60.84,132
20180601|2018-03-14 08:30,14,60.75,61.06,60.68,60.87,90
20180601|2018-03-14 09:00,14,60.93,60.94,60.73,60.85,93
20180601|2018-03-14 09:30,14,60.86,61.1,60.44,60.62,425
20180601|2018-03-14 10:00,14,60.54,60.54,60.1,60.36,464
20180601|2018-03-14 10:30,14,60.31,60.54,60.3,60.43,59
20180601|2018-03-14 11:00,14,60.47,60.97,60.34,60.66,222
20180601|2018-03-14 11:30,14,60.7,60.7,60.49,60.58,148
20180601|2018-03-14 12:00,14,60.74,60.74,60.56,60.72,125
20180601|2018-03-14 12:30,14,60.76,60.84,60.74,60.75,30
20180601|2018-03-14 13:00,14,60.72,60.93,60.64,60.89,112
20180601|2018-03-14 13:30,14,60.89,60.89,60.8,60.81,48
20180601|2018-03-14 14:00,14,60.78,60.83,60.78,60.81,10
20180601|2018-03-14 14:30,14,60.76,60.8,60.76,60.8,5
20180601|2018-03-14 15:30,14,60.85,60.91,60.85,60.9,14
20180601|2018-03-14 19:00,15,60.9,61.04,60.9,61.04,7
20180601|2018-03-14 21:30,15,61.06,61.06,61.06,61.06,1
20180601|2018-03-14 23:00,15,61,61,61,61,1
20180601|2018-03-15 01:30,15,61.07,61.07,61.01,61.02,34
20180601|2018-03-15 02:30,15,60.99,60.99,60.95,60.95,40
20180601|2018-03-15 03:00,15,61.04,61.04,60.99,60.99,34
20180601|2018-03-15 03:30,15,60.99,61.04,60.83,60.83,17
20180601|2018-03-15 04:00,15,60.8,60.89,60.76,60.86,113
20180601|2018-03-15 04:30,15,60.86,61.02,60.86,61.02,56
20180601|2018-03-15 05:00,15,60.93,60.97,60.93,60.97,3
20180601|2018-03-15 05:30,15,60.91,60.96,60.86,60.96,6
20180601|2018-03-15 06:00,15,61,61.24,61,61.18,400
20180601|2018-03-15 06:30,15,61.17,61.21,61.12,61.18,23
20180601|2018-03-15 07:00,15,61.21,61.28,61.16,61.16,327
20180601|2018-03-15 07:30,15,61.25,61.32,61.2,61.32,345
20180601|2018-03-15 08:00,15,61.2,61.28,61.14,61.16,297
20180601|2018-03-15 08:30,15,61.19,61.44,61.1,61.36,837
20180601|2018-03-15 09:00,15,61.38,61.39,60.84,61,342
20180601|2018-03-15 09:30,15,61.17,61.17,60.99,61.08,40
20180601|2018-03-15 10:00,15,61.22,61.28,61.16,61.18,50
20180601|2018-03-15 10:30,15,61.16,61.34,61.01,61.17,163
20180601|2018-03-15 11:00,15,61.16,61.23,61.11,61.11,40
20180601|2018-03-15 11:30,15,61.1,61.19,61.1,61.16,12
20180601|2018-03-15 12:00,15,61.18,61.26,61.1,61.22,84
20180601|2018-03-15 12:30,15,61.23,61.24,61.21,61.21,12
20180601|2018-03-15 13:00,15,61.23,61.23,61.07,61.13,207
20180601|2018-03-15 13:30,15,61.08,61.14,61.08,61.14,46
20180601|2018-03-15 14:00,15,61.13,61.15,61.1,61.14,24
20180601|2018-03-15 14:30,15,61.15,61.15,61.15,61.15,1
20180601|2018-03-15 15:00,15,61.15,61.15,61.12,61.12,3
20180601|2018-03-15 15:30,15,61.11,61.14,61.11,61.14,12
20180601|2018-03-15 16:00,15,61.11,61.11,61.11,61.11,1
20180601|2018-03-15 16:30,15,61.09,61.09,61.09,61.09,1
20180601|2018-03-15 21:30,16,61.09,61.11,61.09,61.09,114
20180601|2018-03-15 22:00,16,61.09,61.09,61.09,61.09,71
20180601|2018-03-15 22:30,16,61.09,61.09,61.09,61.09,116
20180601|2018-03-15 23:00,16,61.09,61.1,61.08,61.1,6
20180601|2018-03-16 00:30,16,61.15,61.15,61.15,61.15,1
20180601|2018-03-16 01:00,16,61.21,61.21,61.21,61.21,1
20180601|2018-03-16 01:30,16,61.19,61.24,61.19,61.24,59
20180601|2018-03-16 02:00,16,61.2,61.2,61.17,61.17,30
20180601|2018-03-16 02:30,16,61.19,61.19,61.12,61.12,2
20180601|2018-03-16 03:00,16,61.14,61.16,61.07,61.13,31
20180601|2018-03-16 03:30,16,61.15,61.21,61.15,61.19,33
20180601|2018-03-16 04:00,16,61.13,61.3,61.13,61.3,59
20180601|2018-03-16 04:30,16,61.3,61.33,61.26,61.28,278
20180601|2018-03-16 05:00,16,61.26,61.3,61.24,61.3,7
20180601|2018-03-16 05:30,16,61.31,61.32,61.28,61.28,4
20180601|2018-03-16 06:00,16,61.3,61.3,61.26,61.26,3
20180601|2018-03-16 06:30,16,61.25,61.27,61.24,61.24,10
20180601|2018-03-16 07:00,16,61.23,61.32,61.23,61.32,6
20180601|2018-03-16 07:30,16,61.31,61.33,61.24,61.24,39
20180601|2018-03-16 08:00,16,61.23,61.32,61.1,61.18,75
20180601|2018-03-16 08:30,16,61.19,61.19,61.03,61.06,600
20180601|2018-03-16 09:00,16,61.03,61.26,61.03,61.26,233
20180601|2018-03-16 09:30,16,61.26,61.28,61.13,61.14,37
20180601|2018-03-16 10:00,16,61.12,61.75,61.11,61.69,295
20180601|2018-03-16 10:30,16,61.71,62.32,61.71,62.09,1329
20180601|2018-03-16 11:00,16,62.1,62.19,61.92,62.1,168
20180601|2018-03-16 11:30,16,62.11,62.24,62.05,62.18,53
20180601|2018-03-16 12:00,16,62.23,62.23,62.1,62.1,23
20180601|2018-03-16 12:30,16,62.12,62.22,62.1,62.21,29
20180601|2018-03-16 13:00,16,62.24,62.43,62.17,62.26,1399
20180601|2018-03-16 13:30,16,62.26,62.26,62.18,62.2,341
20180601|2018-03-16 14:00,16,62.22,62.22,62.19,62.22,23
20180601|2018-03-16 14:30,16,62.22,62.22,62.2,62.2,13
20180601|2018-03-16 15:00,16,62.19,62.2,62.08,62.08,34
20180601|2018-03-16 15:30,16,62.14,62.2,62.14,62.15,8
20180601|2018-03-16 16:00,16,62.17,62.17,62.11,62.11,5
20180601|2018-03-16 16:30,16,62.1,62.1,62.02,62.02,43
20180601|2018-03-18 17:00,19,62.14,62.14,62.08,62.08,4
20180601|2018-03-18 17:30,19,62.09,62.09,62.09,62.09,1
20180601|2018-03-18 18:30,19,62.08,62.1,62.08,62.1,2
20180601|2018-03-18 19:00,19,62.02,62.08,62.02,62.08,3
20180601|2018-03-18 19:30,19,62.06,62.06,61.97,61.97,4
20180601|2018-03-18 20:00,19,61.94,61.97,61.91,61.91,171
20180601|2018-03-18 20:30,19,61.91,61.96,61.9,61.93,36
20180601|2018-03-18 21:00,19,61.99,61.99,61.99,61.99,1
20180601|2018-03-18 21:30,19,61.97,61.97,61.97,61.97,1
20180601|2018-03-18 23:30,19,61.91,61.93,61.9,61.9,10
20180601|2018-03-19 00:00,19,61.9,61.9,61.9,61.9,2
20180601|2018-03-19 00:30,19,61.95,62,61.9,62,28
20180601|2018-03-19 01:00,19,61.98,61.98,61.98,61.98,1
20180601|2018-03-19 01:30,19,62,62.09,61.98,62.08,40
20180601|2018-03-19 02:00,19,62.04,62.09,62.02,62.05,68
20180601|2018-03-19 02:30,19,62.05,62.05,61.99,61.99,35
20180601|2018-03-19 03:00,19,61.96,62.03,61.89,61.89,108
20180601|2018-03-19 03:30,19,61.91,61.95,61.88,61.89,57
20180601|2018-03-19 04:00,19,61.88,61.99,61.87,61.99,329
20180601|2018-03-19 04:30,19,61.98,62.02,61.96,62.01,12
20180601|2018-03-19 05:00,19,62.02,62.09,62.01,62.02,38
20180601|2018-03-19 05:30,19,62.04,62.12,62.04,62.07,15
20180601|2018-03-19 06:00,19,62.03,62.05,61.96,62.05,15
20180601|2018-03-19 06:30,19,62,62.08,61.94,62.08,28
20180601|2018-03-19 07:00,19,62.11,62.22,62.09,62.2,749
20180601|2018-03-19 07:30,19,62.2,62.29,62.16,62.2,151
20180601|2018-03-19 08:00,19,62.16,62.25,62.02,62.25,72
20180601|2018-03-19 08:30,19,62.2,62.23,62,62.02,171
20180601|2018-03-19 09:00,19,62.07,62.12,61.96,62.11,78
20180601|2018-03-19 09:30,19,62.11,62.22,61.34,61.44,933
20180601|2018-03-19 10:00,19,61.43,61.71,61.32,61.68,672
20180601|2018-03-19 10:30,19,61.71,62.13,61.64,61.93,398
20180601|2018-03-19 11:00,19,61.85,62.12,61.75,62.12,460
20180601|2018-03-19 11:30,19,62.1,62.1,61.77,61.99,145
20180601|2018-03-19 12:00,19,61.98,61.98,61.86,61.86,57
20180601|2018-03-19 12:30,19,61.94,62.15,61.94,62.13,120
20180601|2018-03-19 13:00,19,62.17,62.2,61.93,61.94,171
20180601|2018-03-19 13:30,19,61.94,62.03,61.93,62.03,430
20180601|2018-03-19 14:00,19,62.04,62.09,62.04,62.06,40
20180601|2018-03-19 14:30,19,62.05,62.09,62.05,62.07,33
20180601|2018-03-19 15:30,19,62.01,62.06,62.01,62.05,26
20180601|2018-03-19 16:00,19,62.01,62.01,62,62,2
20180601|2018-03-19 16:30,19,62,62,62,62,3
20180601|2018-03-19 19:00,20,62.05,62.05,62.05,62.05,1
20180601|2018-03-19 20:00,20,62.17,62.2,62.14,62.14,19
20180601|2018-03-19 21:00,20,62.15,62.15,62.15,62.15,1
20180601|2018-03-19 22:00,20,62.13,62.16,62.13,62.15,5
20180601|2018-03-20 00:30,20,62.2,62.66,62.2,62.48,58
20180601|2018-03-20 01:00,20,62.46,62.5,62.46,62.46,55
20180601|2018-03-20 01:30,20,62.45,62.47,62.44,62.47,47
20180601|2018-03-20 02:00,20,62.45,62.52,62.43,62.52,36
20180601|2018-03-20 02:30,20,62.51,62.54,62.45,62.52,54
20180601|2018-03-20 03:00,20,62.5,62.68,62.48,62.57,155
20180601|2018-03-20 03:30,20,62.55,62.58,62.46,62.51,83
20180601|2018-03-20 04:00,20,62.52,62.52,62.45,62.51,20
20180601|2018-03-20 04:30,20,62.51,62.59,62.35,62.43,73
20180601|2018-03-20 05:00,20,62.42,62.58,62.42,62.54,35
20180601|2018-03-20 05:30,20,62.57,62.59,62.47,62.51,13
20180601|2018-03-20 06:00,20,62.55,62.76,62.55,62.76,222
20180601|2018-03-20 06:30,20,62.73,62.76,62.69,62.71,86
20180601|2018-03-20 07:00,20,62.71,62.89,62.68,62.86,280
20180601|2018-03-20 07:30,20,62.85,62.98,62.82,62.9,517
20180601|2018-03-20 08:00,20,62.95,63.17,62.95,63.09,651
20180601|2018-03-20 08:30,20,63.09,63.13,62.91,62.96,178
20180601|2018-03-20 09:00,20,62.97,63.26,62.97,63.23,991
20180601|2018-03-20 09:30,20,63.26,63.42,63.13,63.24,361
20180601|2018-03-20 10:00,20,63.29,63.46,63.28,63.4,1500
20180601|2018-03-20 10:30,20,63.41,63.52,63.35,63.44,456
20180601|2018-03-20 11:00,20,63.44,63.72,63.21,63.23,813
20180601|2018-03-20 11:30,20,63.22,63.27,63.09,63.18,1817
20180601|2018-03-20 12:00,20,63.24,63.33,63.15,63.27,149
20180601|2018-03-20 12:30,20,63.31,63.37,63.26,63.29,56
20180601|2018-03-20 13:00,20,63.25,63.41,63.21,63.33,221
20180601|2018-03-20 13:30,20,63.32,63.32,63.22,63.23,84
20180601|2018-03-20 14:00,20,63.25,63.3,63.25,63.3,66
20180601|2018-03-20 14:30,20,63.29,63.31,63.28,63.28,288
20180601|2018-03-20 15:00,20,63.28,63.31,63.28,63.29,112
20180601|2018-03-20 15:30,20,63.32,63.66,63.32,63.52,118
20180601|2018-03-20 16:00,20,63.5,63.5,63.5,63.5,2
20180601|2018-03-20 16:30,20,63.52,63.54,63.52,63.54,2
20180601|2018-03-20 19:00,21,63.6,63.6,63.56,63.56,4
20180601|2018-03-20 19:30,21,63.6,63.6,63.6,63.6,1
20180601|2018-03-20 20:00,21,63.55,63.55,63.55,63.55,10
20180601|2018-03-20 20:30,21,63.62,63.62,63.6,63.62,26
20180601|2018-03-20 21:00,21,63.6,63.62,63.6,63.61,60
20180601|2018-03-20 21:30,21,63.56,63.56,63.53,63.53,4
20180601|2018-03-20 22:00,21,63.46,63.46,63.45,63.45,2
20180601|2018-03-20 23:30,21,63.42,63.42,63.42,63.42,3
20180601|2018-03-21 00:30,21,63.42,63.42,63.42,63.42,11
20180601|2018-03-21 01:00,21,63.37,63.4,63.35,63.4,244
20180601|2018-03-21 01:30,21,63.43,63.51,63.43,63.5,130
20180601|2018-03-21 02:00,21,63.46,63.48,63.38,63.4,129
20180601|2018-03-21 02:30,21,63.45,63.51,63.44,63.49,122
20180601|2018-03-21 03:00,21,63.45,63.56,63.41,63.41,77
20180601|2018-03-21 03:30,21,63.49,63.51,63.45,63.45,25
20180601|2018-03-21 04:00,21,63.48,63.61,63.45,63.57,117
20180601|2018-03-21 04:30,21,63.6,63.68,63.56,63.68,292
20180601|2018-03-21 05:00,21,63.67,63.8,63.67,63.77,63
20180601|2018-03-21 05:30,21,63.84,64,63.82,63.89,300
20180601|2018-03-21 06:00,21,63.86,64.07,63.85,63.94,357
20180601|2018-03-21 06:30,21,63.93,64.02,63.89,63.98,393
20180601|2018-03-21 07:00,21,64.02,64.02,63.84,63.87,363
20180601|2018-03-21 07:30,21,63.88,63.91,63.78,63.91,48
20180601|2018-03-21 08:00,21,63.92,64.15,63.79,64.08,1040
20180601|2018-03-21 08:30,21,64.06,64.2,64.04,64.09,330
20180601|2018-03-21 09:00,21,64.08,64.13,63.88,64.03,293
20180601|2018-03-21 09:30,21,64.16,64.61,64.07,64.6,1772
20180601|2018-03-21 10:00,21,64.6,64.79,64.42,64.77,659
20180601|2018-03-21 10:30,21,64.78,64.95,64.65,64.79,705
20180601|2018-03-21 11:00,21,64.78,64.98,64.75,64.9,424
20180601|2018-03-21 11:30,21,64.87,64.91,64.75,64.81,242
20180601|2018-03-21 12:00,21,64.83,64.83,64.72,64.74,54
20180601|2018-03-21 12:30,21,64.69,64.83,64.69,64.81,47
20180601|2018-03-21 13:00,21,64.84,64.98,64.76,64.96,1471
20180601|2018-03-21 13:30,21,64.94,65.12,64.94,65.08,927
20180601|2018-03-21 14:00,21,65.04,65.26,65.04,65.24,808
20180601|2018-03-21 14:30,21,65.24,65.32,65.17,65.17,801
20180601|2018-03-21 15:00,21,65.18,65.31,65.17,65.25,256
20180601|2018-03-21 15:30,21,65.24,65.35,65.23,65.31,241
20180601|2018-03-21 16:30,21,65.37,65.37,65.34,65.34,5
20180601|2018-03-21 19:00,22,65.21,65.22,65.14,65.16,7
20180601|2018-03-21 19:30,22,65.16,65.17,65.15,65.17,52
20180601|2018-03-21 20:00,22,65.15,65.15,65.05,65.05,11
20180601|2018-03-21 20:30,22,65.07,65.07,65.03,65.03,8
20180601|2018-03-21 21:00,22,65.08,65.08,65.08,65.08,1
20180601|2018-03-21 21:30,22,64.99,64.99,64.97,64.97,7
20180601|2018-03-21 22:00,22,65,65.01,64.97,64.98,44
20180601|2018-03-21 22:30,22,64.97,64.97,64.97,64.97,1
20180601|2018-03-21 23:00,22,64.97,64.98,64.97,64.98,2
20180601|2018-03-21 23:30,22,65,65.04,65,65.04,5
20180601|2018-03-22 00:00,22,65.05,65.05,65.05,65.05,1
20180601|2018-03-22 00:30,22,65.01,65.01,65.01,65.01,3
20180601|2018-03-22 01:00,22,65.04,65.04,65.02,65.02,2
20180601|2018-03-22 01:30,22,64.97,64.97,64.89,64.91,14
20180601|2018-03-22 02:00,22,64.9,64.94,64.87,64.91,26
20180601|2018-03-22 02:30,22,64.98,65.03,64.88,64.93,21
20180601|2018-03-22 03:00,22,64.94,65.02,64.87,64.87,109
20180601|2018-03-22 03:30,22,64.86,65,64.8,64.91,82
20180601|2018-03-22 04:00,22,64.92,64.93,64.77,64.8,47
20180601|2018-03-22 04:30,22,64.82,64.82,64.42,64.53,221
20180601|2018-03-22 05:00,22,64.53,64.62,64.4,64.54,53
20180601|2018-03-22 05:30,22,64.57,64.71,64.57,64.64,200
20180601|2018-03-22 06:00,22,64.7,64.91,64.66,64.88,97
20180601|2018-03-22 06:30,22,64.86,64.96,64.65,64.74,123
20180601|2018-03-22 07:00,22,64.76,64.78,64.47,64.47,102
20180601|2018-03-22 07:30,22,64.47,64.53,64.35,64.42,224
20180601|2018-03-22 08:00,22,64.46,64.63,64.27,64.34,301
20180601|2018-03-22 08:30,22,64.29,64.46,64.19,64.4,545
20180601|2018-03-22 09:00,22,64.34,64.53,64.2,64.32,592
20180601|2018-03-22 09:30,22,64.3,64.32,64.09,64.21,734
20180601|2018-03-22 10:00,22,64.23,64.38,64.14,64.31,337
20180601|2018-03-22 10:30,22,64.36,64.51,64.19,64.34,665
20180601|2018-03-22 11:00,22,64.36,64.54,64.34,64.42,347
20180601|2018-03-22 11:30,22,64.41,64.44,64.25,64.28,175
20180601|2018-03-22 12:00,22,64.26,64.38,64.24,64.3,131
20180601|2018-03-22 12:30,22,64.3,64.32,64.19,64.27,223
20180601|2018-03-22 13:00,22,64.27,64.3,64.11,64.19,1031
20180601|2018-03-22 13:30,22,64.15,64.31,64.14,64.3,90
20180601|2018-03-22 14:00,22,64.3,64.36,64.17,64.19,50
20180601|2018-03-22 14:30,22,64.17,64.19,64.01,64.08,81
20180601|2018-03-22 15:00,22,64.12,64.15,64.12,64.13,3
20180601|2018-03-22 15:30,22,64.12,64.12,64.05,64.1,11
20180601|2018-03-22 16:00,22,64.09,64.09,64.07,64.07,2
20180601|2018-03-22 16:30,22,64.05,64.05,64.05,64.05,1
20180601|2018-03-22 19:00,23,64.4,64.75,64.4,64.67,36
20180601|2018-03-22 19:30,23,64.78,65,64.78,64.87,33
20180601|2018-03-22 20:00,23,64.93,65.23,64.91,65.07,604
20180601|2018-03-22 20:30,23,65.05,65.05,64.82,64.84,341
20180601|2018-03-22 21:00,23,64.85,64.92,64.84,64.88,6
20180601|2018-03-22 21:30,23,64.99,64.99,64.71,64.77,63
20180601|2018-03-22 22:00,23,64.75,64.9,64.58,64.79,54
20180601|2018-03-22 22:30,23,64.84,64.84,64.81,64.82,182
20180601|2018-03-22 23:00,23,64.81,64.83,64.81,64.83,24
20180601|2018-03-22 23:30,23,64.81,64.83,64.8,64.82,374
20180601|2018-03-23 00:00,23,64.83,64.83,64.8,64.82,11
20180601|2018-03-23 00:30,23,64.8,64.81,64.8,64.8,100
20180601|2018-03-23 01:00,23,64.84,64.93,64.81,64.92,14
20180601|2018-03-23 01:30,23,64.92,64.92,64.84,64.88,77
20180601|2018-03-23 02:00,23,64.88,65,64.69,64.87,288
20180601|2018-03-23 02:30,23,64.87,64.87,64.64,64.75,483
20180601|2018-03-23 03:00,23,64.73,64.89,64.58,64.61,236
20180601|2018-03-23 03:30,23,64.66,64.73,64.52,64.52,280
20180601|2018-03-23 04:00,23,64.52,64.67,64.5,64.66,78
20180601|2018-03-23 04:30,23,64.6,64.6,64.38,64.41,114
20180601|2018-03-23 05:00,23,64.39,64.42,64.26,64.36,116
20180601|2018-03-23 05:30,23,64.36,64.4,64.34,64.4,14
20180601|2018-03-23 06:00,23,64.39,64.54,64.38,64.38,43
20180601|2018-03-23 06:30,23,64.38,64.38,64.3,64.34,33
20180601|2018-03-23 07:00,23,64.36,64.6,64.32,64.51,97
20180601|2018-03-23 07:30,23,64.52,64.76,64.5,64.63,184
20180601|2018-03-23 08:00,23,64.67,64.84,64.53,64.82,206
20180601|2018-03-23 08:30,23,64.78,65.09,64.76,65.04,1263
20180601|2018-03-23 09:00,23,65.1,65.18,64.88,65.18,2476
20180601|2018-03-23 09:30,23,65.18,65.42,64.98,65.21,1030
20180601|2018-03-23 10:00,23,65.25,65.33,65.14,65.32,297
20180601|2018-03-23 10:30,23,65.35,65.42,65.17,65.35,237
20180601|2018-03-23 11:00,23,65.37,65.48,65.15,65.29,410
20180601|2018-03-23 11:30,23,65.28,65.29,65.04,65.16,182
20180601|2018-03-23 12:00,23,65.15,65.23,65.09,65.19,145
20180601|2018-03-23 12:30,23,65.18,65.4,65.18,65.31,138
20180601|2018-03-23 13:00,23,65.32,65.74,65.32,65.67,481
20180601|2018-03-23 13:30,23,65.67,65.8,65.62,65.7,286
20180601|2018-03-23 14:00,23,65.69,65.77,65.68,65.75,84
20180601|2018-03-23 14:30,23,65.72,65.75,65.72,65.74,87
20180601|2018-03-23 15:00,23,65.75,65.8,65.75,65.78,27
20180601|2018-03-23 15:30,23,65.79,65.82,65.57,65.57,28
20180601|2018-03-23 16:00,23,65.61,65.65,65.61,65.62,4
20180601|2018-03-23 16:30,23,65.63,65.63,65.63,65.63,2
20180601|2018-03-25 17:00,26,65.71,65.83,65.51,65.62,47
20180601|2018-03-25 17:30,26,65.61,65.7,65.56,65.7,9
20180601|2018-03-25 18:00,26,65.71,66.2,65.67,66.2,17
20180601|2018-03-25 18:30,26,66.26,66.26,66.18,66.18,2
20180601|2018-03-25 19:00,26,66.13,66.16,66.1,66.16,12
20180601|2018-03-25 20:00,26,66.19,66.22,65.73,65.89,21
20180601|2018-03-25 20:30,26,66.02,66.06,65.8,65.82,47
20180601|2018-03-25 21:00,26,65.93,65.93,65.34,65.46,72
20180601|2018-03-25 21:30,26,65.39,65.54,65.34,65.39,75
20180601|2018-03-25 22:00,26,65.43,65.49,65.43,65.47,5
20180601|2018-03-25 22:30,26,65.47,65.57,65.47,65.54,11
20180601|2018-03-25 23:00,26,65.5,65.53,65.46,65.47,10
20180601|2018-03-25 23:30,26,65.44,65.46,65.44,65.46,2
20180601|2018-03-26 00:00,26,65.48,65.52,65.47,65.47,15
20180601|2018-03-26 00:30,26,65.46,65.46,65.35,65.37,26
20180601|2018-03-26 01:00,26,65.39,65.48,65.35,65.47,181
20180601|2018-03-26 01:30,26,65.48,65.48,65.42,65.48,157
20180601|2018-03-26 02:00,26,65.44,65.59,65.37,65.39,76
20180601|2018-03-26 02:30,26,65.34,65.34,65.2,65.21,151
20180601|2018-03-26 03:00,26,65.21,65.3,65.17,65.28,48
20180601|2018-03-26 03:30,26,65.3,65.33,65.28,65.31,64
20180601|2018-03-26 04:00,26,65.39,65.52,65.39,65.52,25
20180601|2018-03-26 04:30,26,65.53,65.53,65.46,65.52,58
20180601|2018-03-26 05:00,26,65.5,65.52,65.47,65.49,13
20180601|2018-03-26 05:30,26,65.48,65.59,65.39,65.59,28
20180601|2018-03-26 06:00,26,65.59,65.69,65.59,65.67,13
20180601|2018-03-26 06:30,26,65.59,65.73,65.57,65.71,19
20180601|2018-03-26 07:00,26,65.73,65.73,65.54,65.54,57
20180601|2018-03-26 07:30,26,65.6,65.67,65.47,65.57,53
20180601|2018-03-26 08:00,26,65.57,65.71,65.33,65.45,269
20180601|2018-03-26 08:30,26,65.49,65.55,65.4,65.41,83
20180601|2018-03-26 09:00,26,65.41,65.45,65.25,65.25,252
20180601|2018-03-26 09:30,26,65.24,65.42,65.2,65.32,121
20180601|2018-03-26 10:00,26,65.32,65.35,64.94,65.26,611
20180601|2018-03-26 10:30,26,65.27,65.68,65.2,65.5,446
20180601|2018-03-26 11:00,26,65.51,65.51,65.13,65.35,271
20180601|2018-03-26 11:30,26,65.33,65.38,65.22,65.29,33
20180601|2018-03-26 12:00,26,65.28,65.42,65.25,65.41,87
20180601|2018-03-26 12:30,26,65.44,65.47,65.23,65.28,58
20180601|2018-03-26 13:00,26,65.33,65.6,65.32,65.36,298
20180601|2018-03-26 13:30,26,65.42,65.43,65.35,65.43,70
20180601|2018-03-26 14:00,26,65.44,65.45,65.43,65.44,6
20180601|2018-03-26 14:30,26,65.44,65.44,65.35,65.36,76
20180601|2018-03-26 15:00,26,65.34,65.39,65.33,65.35,36
20180601|2018-03-26 15:30,26,65.37,65.39,65.35,65.39,323
20180601|2018-03-26 16:00,26,65.34,65.34,65.34,65.34,7
20180601|2018-03-26 19:00,27,65.49,65.5,65.49,65.5,3
20180601|2018-03-26 19:30,27,65.46,65.49,65.46,65.49,2
20180601|2018-03-26 20:00,27,65.55,65.57,65.52,65.52,35
20180601|2018-03-26 20:30,27,65.54,65.59,65.54,65.58,4
20180601|2018-03-26 21:00,27,65.55,65.55,65.54,65.54,2
20180601|2018-03-26 21:30,27,65.56,65.58,65.56,65.58,43
20180601|2018-03-26 22:00,27,65.6,65.82,65.6,65.79,85
20180601|2018-03-26 22:30,27,65.74,65.74,65.74,65.74,1
20180601|2018-03-26 23:00,27,65.72,65.72,65.72,65.72,1
20180601|2018-03-26 23:30,27,65.67,65.67,65.67,65.67,1
20180601|2018-03-27 00:00,27,65.7,65.73,65.7,65.73,8
20180601|2018-03-27 00:30,27,65.68,65.68,65.63,65.63,4
20180601|2018-03-27 01:00,27,65.46,65.46,65.4,65.41,14
20180601|2018-03-27 01:30,27,65.46,65.51,65.46,65.5,4
20180601|2018-03-27 02:00,27,65.47,65.55,65.47,65.5,15
20180601|2018-03-27 02:30,27,65.53,65.61,65.52,65.55,182
20180601|2018-03-27 03:00,27,65.54,65.57,65.44,65.52,174
20180601|2018-03-27 03:30,27,65.54,65.64,65.54,65.63,30
20180601|2018-03-27 04:00,27,65.58,65.6,65.49,65.57,15
20180601|2018-03-27 04:30,27,65.58,65.68,65.58,65.62,24
20180601|2018-03-27 05:00,27,65.68,65.7,65.52,65.58,21
20180601|2018-03-27 05:30,27,65.6,65.68,65.57,65.65,28
20180601|2018-03-27 06:00,27,65.64,65.72,65.59,65.66,20
20180601|2018-03-27 06:30,27,65.68,65.8,65.68,65.74,31
20180601|2018-03-27 07:00,27,65.72,66.25,65.62,66.18,456
20180601|2018-03-27 07:30,27,66.18,66.25,66.06,66.12,415
20180601|2018-03-27 08:00,27,66.13,66.13,65.67,65.74,624
20180601|2018-03-27 08:30,27,65.74,65.79,65.17,65.39,1166
20180601|2018-03-27 09:00,27,65.39,65.53,65.25,65.5,848
20180601|2018-03-27 09:30,27,65.49,65.53,65.3,65.3,485
20180601|2018-03-27 10:00,27,65.3,65.3,65.03,65.16,394
20180601|2018-03-27 10:30,27,65.16,65.33,65.14,65.24,138
20180601|2018-03-27 11:00,27,65.22,65.51,65.21,65.47,133
20180601|2018-03-27 11:30,27,65.46,65.46,65.32,65.39,67
20180601|2018-03-27 12:00,27,65.41,65.41,65.19,65.2,115
20180601|2018-03-27 12:30,27,65.22,65.24,65.08,65.21,164
20180601|2018-03-27 13:00,27,65.2,65.26,65.09,65.19,733
20180601|2018-03-27 13:30,27,65.16,65.16,64.7,64.76,402
20180601|2018-03-27 14:00,27,64.73,64.79,64.68,64.72,30
20180601|2018-03-27 14:30,27,64.68,64.7,64.59,64.7,38
20180601|2018-03-27 15:00,27,64.76,64.9,64.76,64.87,51
20180601|2018-03-27 15:30,27,64.84,64.84,64.5,64.68,168
20180601|2018-03-27 16:00,27,64.65,64.68,64.64,64.64,13
20180601|2018-03-27 16:30,27,64.67,64.7,64.67,64.7,14
20180601|2018-03-27 19:00,28,64.77,64.82,64.73,64.75,18
20180601|2018-03-27 19:30,28,64.78,64.79,64.76,64.79,6
20180601|2018-03-27 20:00,28,64.78,64.78,64.73,64.73,8
20180601|2018-03-27 20:30,28,64.85,64.9,64.82,64.82,24
20180601|2018-03-27 21:00,28,64.78,64.78,64.76,64.76,3
20180601|2018-03-27 21:30,28,64.77,64.77,64.77,64.77,1
20180601|2018-03-27 22:00,28,64.66,64.66,64.6,64.62,10
20180601|2018-03-27 22:30,28,64.66,64.66,64.66,64.66,1
20180601|2018-03-27 23:30,28,64.67,64.67,64.6,64.6,21
20180601|2018-03-28 00:00,28,64.55,64.56,64.54,64.55,12
20180601|2018-03-28 00:30,28,64.52,64.64,64.52,64.62,47
20180601|2018-03-28 01:00,28,64.64,64.65,64.59,64.63,132
20180601|2018-03-28 01:30,28,64.6,64.67,64.55,64.67,11
20180601|2018-03-28 02:00,28,64.67,64.71,64.34,64.36,177
20180601|2018-03-28 02:30,28,64.39,64.5,64.37,64.46,82
20180601|2018-03-28 03:00,28,64.49,64.59,64.49,64.52,31
20180601|2018-03-28 03:30,28,64.51,64.54,64.49,64.49,29
20180601|2018-03-28 04:00,28,64.51,64.65,64.51,64.59,31
20180601|2018-03-28 04:30,28,64.58,64.58,64.49,64.51,17
20180601|2018-03-28 05:00,28,64.56,64.58,64.55,64.55,12
20180601|2018-03-28 05:30,28,64.61,64.74,64.61,64.72,62
20180601|2018-03-28 06:00,28,64.74,64.82,64.73,64.82,38
20180601|2018-03-28 06:30,28,64.8,64.8,64.67,64.76,85
20180601|2018-03-28 07:00,28,64.78,64.81,64.65,64.69,135
20180601|2018-03-28 07:30,28,64.71,64.73,64.57,64.67,73
20180601|2018-03-28 08:00,28,64.71,64.74,64.48,64.55,162
20180601|2018-03-28 08:30,28,64.54,64.6,64.37,64.53,191
20180601|2018-03-28 09:00,28,64.58,64.6,64.38,64.38,251
20180601|2018-03-28 09:30,28,64.42,65.07,64.25,64.7,1762
20180601|2018-03-28 10:00,28,64.71,64.81,64.44,64.67,414
20180601|2018-03-28 10:30,28,64.65,64.65,63.69,63.87,1390
20180601|2018-03-28 11:00,28,63.81,64.08,63.71,64.03,191
20180601|2018-03-28 11:30,28,64.02,64.14,63.97,63.97,123
20180601|2018-03-28 12:00,28,63.99,64.07,63.9,64.05,155
20180601|2018-03-28 12:30,28,64.13,64.38,64.13,64.35,128
20180601|2018-03-28 13:00,28,64.32,64.41,64.23,64.4,218
20180601|2018-03-28 13:30,28,64.41,64.67,64.39,64.61,187
20180601|2018-03-28 14:00,28,64.61,64.61,64.44,64.57,37
20180601|2018-03-28 14:30,28,64.56,64.68,64.56,64.63,31
20180601|2018-03-28 15:00,28,64.64,64.64,64.6,64.6,23
20180601|2018-03-28 15:30,28,64.61,64.67,64.61,64.67,119
20180601|2018-03-28 16:00,28,64.63,64.63,64.6,64.6,21
20180601|2018-03-28 19:00,29,64.61,64.61,64.61,64.61,1
20180601|2018-03-28 19:30,29,64.58,64.58,64.57,64.57,3
20180601|2018-03-28 20:00,29,64.57,64.63,64.57,64.63,18
20180601|2018-03-28 20:30,29,64.63,64.63,64.58,64.58,21
20180601|2018-03-28 21:00,29,64.57,64.57,64.5,64.5,5
20180601|2018-03-28 21:30,29,64.5,64.5,64.5,64.5,1
20180601|2018-03-28 22:00,29,64.56,64.57,64.56,64.56,5
20180601|2018-03-28 22:30,29,64.56,64.61,64.56,64.61,7
20180601|2018-03-28 23:00,29,64.64,64.64,64.56,64.61,45
20180601|2018-03-28 23:30,29,64.65,64.68,64.58,64.58,24
20180601|2018-03-29 00:00,29,64.57,64.59,64.57,64.59,3
20180601|2018-03-29 00:30,29,64.62,64.62,64.62,64.62,2
20180601|2018-03-29 01:00,29,64.62,64.62,64.61,64.62,10
20180601|2018-03-29 01:30,29,64.7,64.7,64.65,64.66,7
20180601|2018-03-29 02:00,29,64.57,64.74,64.57,64.68,11
20180601|2018-03-29 02:30,29,64.59,64.61,64.52,64.58,19
20180601|2018-03-29 03:00,29,64.58,64.65,64.51,64.51,41
20180601|2018-03-29 03:30,29,64.53,64.53,64.45,64.48,27
20180601|2018-03-29 04:00,29,64.48,64.54,64.41,64.53,41
20180601|2018-03-29 04:30,29,64.53,64.53,64.4,64.49,24
20180601|2018-03-29 05:00,29,64.46,64.48,64.43,64.47,11
20180601|2018-03-29 05:30,29,64.46,64.46,64.28,64.28,35
20180601|2018-03-29 06:00,29,64.27,64.3,64.13,64.15,40
20180601|2018-03-29 06:30,29,64.16,64.3,64.16,64.29,91
20180601|2018-03-29 07:00,29,64.25,64.28,64.22,64.26,23
20180601|2018-03-29 07:30,29,64.17,64.3,64.15,64.29,64
20180601|2018-03-29 08:00,29,64.26,64.4,64.2,64.4,93
20180601|2018-03-29 08:30,29,64.38,64.53,64.38,64.48,132
20180601|2018-03-29 09:00,29,64.45,64.73,64.13,64.54,394
20180601|2018-03-29 09:30,29,64.55,64.94,64.5,64.73,379
20180601|2018-03-29 10:00,29,64.76,64.96,64.55,64.8,493
20180601|2018-03-29 10:30,29,64.81,64.87,64.64,64.79,64
20180601|2018-03-29 11:00,29,64.8,64.8,64.62,64.64,72
20180601|2018-03-29 11:30,29,64.62,64.82,64.59,64.82,66
20180601|2018-03-29 12:00,29,64.83,64.96,64.71,64.88,173
20180601|2018-03-29 12:30,29,64.92,65.19,64.91,65.08,471
20180601|2018-03-29 13:00,29,65.11,65.14,64.73,64.85,537
20180601|2018-03-29 13:30,29,64.75,64.84,64.69,64.84,98
20180601|2018-03-29 14:00,29,64.85,64.85,64.82,64.82,54
20180601|2018-03-29 14:30,29,64.82,64.86,64.79,64.86,12
20180601|2018-03-29 15:00,29,64.87,64.87,64.85,64.87,4
20180601|2018-03-29 15:30,29,64.87,64.9,64.81,64.88,128
20180601|2018-03-29 16:30,29,64.92,64.92,64.92,64.92,1
20180601|2018-04-01 17:00,2,64.86,65,64.86,64.97,37
20180601|2018-04-01 18:00,2,65.01,65.06,65.01,65.03,6
20180601|2018-04-01 18:30,2,65.06,65.06,65.06,65.06,1
20180601|2018-04-01 19:00,2,65.08,65.26,65.08,65.18,72
20180601|2018-04-01 19:30,2,65.16,65.16,65.11,65.11,9
20180601|2018-04-01 21:00,2,65.19,65.2,65.19,65.2,6
20180601|2018-04-01 22:00,2,65.13,65.13,65.13,65.13,3
20180601|2018-04-01 22:30,2,65.1,65.1,65.1,65.1,2
20180601|2018-04-01 23:00,2,65.13,65.15,65.13,65.15,4
20180601|2018-04-02 01:00,2,65.15,65.15,65.15,65.15,6
20180601|2018-04-02 01:30,2,65.15,65.15,65.13,65.13,2
20180601|2018-04-02 02:00,2,65.13,65.13,65.05,65.06,3
20180601|2018-04-02 02:30,2,65.04,65.05,65.01,65.05,15
20180601|2018-04-02 03:00,2,65.06,65.27,65.04,65.26,33
20180601|2018-04-02 03:30,2,65.26,65.37,65.21,65.27,98
20180601|2018-04-02 04:00,2,65.16,65.16,65.16,65.16,1
20180601|2018-04-02 04:30,2,65.07,65.09,65.07,65.07,28
20180601|2018-04-02 05:00,2,65.12,65.14,65.07,65.1,6
20180601|2018-04-02 05:30,2,65.15,65.23,65.14,65.23,7
20180601|2018-04-02 06:00,2,65.18,65.19,65.13,65.14,16
20180601|2018-04-02 06:30,2,65.17,65.17,65.11,65.16,41
20180601|2018-04-02 07:00,2,65.16,65.25,65.09,65.17,76
20180601|2018-04-02 07:30,2,65.09,65.09,64.83,64.86,149
20180601|2018-04-02 08:00,2,64.82,64.82,64.21,64.3,686
20180601|2018-04-02 08:30,2,64.29,64.29,64.06,64.15,277
20180601|2018-04-02 09:00,2,64.11,64.11,63.73,63.89,713
20180601|2018-04-02 09:30,2,63.85,64.01,63.47,63.5,826
20180601|2018-04-02 10:00,2,63.52,63.63,63.37,63.48,375
20180601|2018-04-02 10:30,2,63.49,63.49,62.95,63.13,691
20180601|2018-04-02 11:00,2,63.15,63.28,62.96,63.27,333
20180601|2018-04-02 11:30,2,63.26,63.37,63.21,63.3,174
20180601|2018-04-02 12:00,2,63.32,63.33,63.16,63.19,254
20180601|2018-04-02 12:30,2,63.2,63.22,62.97,63.09,224
20180601|2018-04-02 13:00,2,63.05,63.21,62.95,63.04,274
20180601|2018-04-02 13:30,2,63.06,63.22,63.01,63.09,56
20180601|2018-04-02 14:00,2,63.08,63.12,63.01,63.12,70
20180601|2018-04-02 14:30,2,63.14,63.14,63.09,63.14,46
20180601|2018-04-02 15:30,2,63.08,63.08,62.81,62.83,208
20180601|2018-04-02 16:00,2,62.9,62.9,62.9,62.9,1
20180601|2018-04-02 16:30,2,62.88,62.88,62.88,62.88,1
20180601|2018-04-02 19:00,3,63.05,63.14,63.02,63.12,16
20180601|2018-04-02 19:30,3,63.16,63.16,63.16,63.16,1
20180601|2018-04-02 20:00,3,63.16,63.26,63.16,63.26,9
20180601|2018-04-02 20:30,3,63.16,63.16,63.16,63.16,2
20180601|2018-04-02 21:00,3,63.13,63.13,63.13,63.13,1
20180601|2018-04-02 23:00,3,63.05,63.05,63.05,63.05,1
20180601|2018-04-03 00:00,3,63.05,63.05,63.05,63.05,1
20180601|2018-04-03 01:30,3,63.15,63.2,63.15,63.2,5
20180601|2018-04-03 02:00,3,63.2,63.32,63.2,63.32,21
20180601|2018-04-03 02:30,3,63.23,63.25,63.23,63.25,4
20180601|2018-04-03 03:00,3,63.26,63.47,63.25,63.47,55
20180601|2018-04-03 03:30,3,63.48,63.52,63.41,63.45,32
20180601|2018-04-03 04:00,3,63.33,63.33,63.27,63.27,17
20180601|2018-04-03 04:30,3,63.37,63.37,63.27,63.27,3
20180601|2018-04-03 05:00,3,63.26,63.37,63.26,63.35,10
20180601|2018-04-03 05:30,3,63.28,63.29,63.25,63.25,14
20180601|2018-04-03 06:00,3,63.26,63.31,63.05,63.14,65
20180601|2018-04-03 06:30,3,63.18,63.28,63.17,63.17,10
20180601|2018-04-03 07:00,3,63.16,63.45,63.16,63.33,114
20180601|2018-04-03 07:30,3,63.3,63.44,63.16,63.44,104
20180601|2018-04-03 08:00,3,63.43,63.47,63.23,63.4,101
20180601|2018-04-03 08:30,3,63.38,63.59,63.17,63.46,387
20180601|2018-04-03 09:00,3,63.4,63.44,63.09,63.28,190
20180601|2018-04-03 09:30,3,63.35,63.55,63.35,63.51,177
20180601|2018-04-03 10:00,3,63.54,63.76,63.44,63.5,285
20180601|2018-04-03 10:30,3,63.49,63.49,63.31,63.38,241
20180601|2018-04-03 11:00,3,63.36,63.41,63.27,63.38,66
20180601|2018-04-03 11:30,3,63.4,63.58,63.4,63.56,51
20180601|2018-04-03 12:00,3,63.52,63.54,63.43,63.53,52
20180601|2018-04-03 12:30,3,63.62,63.62,63.38,63.4,54
20180601|2018-04-03 13:00,3,63.4,63.51,63.3,63.38,167
20180601|2018-04-03 13:30,3,63.38,63.45,63.34,63.43,20
20180601|2018-04-03 14:00,3,63.47,63.51,63.47,63.51,2
20180601|2018-04-03 14:30,3,63.51,63.52,63.49,63.5,12
20180601|2018-04-03 15:00,3,63.48,63.57,63.47,63.55,24
20180601|2018-04-03 15:30,3,63.54,63.81,63.46,63.56,155
20180601|2018-04-03 16:00,3,63.58,63.58,63.58,63.58,1
20180601|2018-04-03 19:00,4,63.47,63.47,63.41,63.41,24
20180601|2018-04-03 20:00,4,63.32,63.32,63.24,63.26,9
20180601|2018-04-03 20:30,4,63.25,63.26,63.25,63.26,50
20180601|2018-04-03 22:30,4,63.3,63.3,63.3,63.3,1
20180601|2018-04-04 01:00,4,63.23,63.23,63.22,63.22,12
20180601|2018-04-04 01:30,4,63.25,63.25,63.25,63.25,4
20180601|2018-04-04 02:00,4,63.28,63.3,63.19,63.19,31
20180601|2018-04-04 02:30,4,63.19,63.26,63.04,63.06,38
20180601|2018-04-04 03:00,4,63.07,63.07,62.79,62.9,73
20180601|2018-04-04 03:30,4,62.92,62.93,62.63,62.71,129
20180601|2018-04-04 04:00,4,62.59,62.59,62.13,62.34,498
20180601|2018-04-04 04:30,4,62.29,62.37,62.27,62.37,63
20180601|2018-04-04 05:00,4,62.32,62.43,62.27,62.27,77
20180601|2018-04-04 05:30,4,62.33,62.36,62.33,62.36,2
20180601|2018-04-04 06:00,4,62.44,62.5,62.44,62.48,105
20180601|2018-04-04 06:30,4,62.58,62.67,62.55,62.55,77
20180601|2018-04-04 07:00,4,62.58,62.61,62.47,62.48,216
20180601|2018-04-04 07:30,4,62.48,62.58,62.45,62.45,423
20180601|2018-04-04 08:00,4,62.45,62.46,62.1,62.22,406
20180601|2018-04-04 08:30,4,62.29,62.42,62.06,62.24,519
20180601|2018-04-04 09:00,4,62.24,62.52,62.17,62.39,391
20180601|2018-04-04 09:30,4,62.43,63.13,62.25,63.09,1385
20180601|2018-04-04 10:00,4,63.07,63.2,62.79,63.06,720
20180601|2018-04-04 10:30,4,63.06,63.19,62.92,63.07,605
20180601|2018-04-04 11:00,4,63.11,63.4,62.97,63.24,613
20180601|2018-04-04 11:30,4,63.27,63.35,63.13,63.25,93
20180601|2018-04-04 12:00,4,63.26,63.27,63.04,63.1,60
20180601|2018-04-04 12:30,4,63.14,63.21,63.08,63.12,24
20180601|2018-04-04 13:00,4,63.17,63.51,63.17,63.3,216
20180601|2018-04-04 13:30,4,63.31,63.35,63.25,63.35,15
20180601|2018-04-04 14:00,4,63.38,63.4,63.35,63.39,111
20180601|2018-04-04 14:30,4,63.47,63.55,63.47,63.55,36
20180601|2018-04-04 15:00,4,63.53,63.53,63.49,63.49,3
20180601|2018-04-04 15:30,4,63.52,63.57,63.51,63.53,74
20180601|2018-04-04 16:00,4,63.53,63.58,63.53,63.58,12
20180601|2018-04-04 16:30,4,63.56,63.58,63.56,63.57,4
20180601|2018-04-04 19:00,5,63.74,63.74,63.6,63.6,2
20180601|2018-04-04 20:00,5,63.5,63.5,63.47,63.47,2
20180601|2018-04-04 21:00,5,63.6,63.6,63.6,63.6,1
20180601|2018-04-04 21:30,5,63.64,63.64,63.64,63.64,2
20180601|2018-04-04 22:30,5,63.72,63.72,63.72,63.72,1
20180601|2018-04-04 23:00,5,63.64,63.64,63.64,63.64,3
20180601|2018-04-04 23:30,5,63.65,63.65,63.65,63.65,1
20180601|2018-04-05 02:00,5,63.5,63.56,63.5,63.56,5
20180601|2018-04-05 02:30,5,63.53,63.63,63.49,63.52,9
20180601|2018-04-05 03:00,5,63.47,63.51,63.41,63.51,14
20180601|2018-04-05 03:30,5,63.55,63.55,63.43,63.43,6
20180601|2018-04-05 04:00,5,63.37,63.37,63.31,63.34,10
20180601|2018-04-05 04:30,5,63.32,63.32,63.32,63.32,1
20180601|2018-04-05 05:00,5,63.35,63.35,63.2,63.21,59
20180601|2018-04-05 05:30,5,63.21,63.26,63.15,63.15,46
20180601|2018-04-05 06:00,5,63.15,63.27,63.07,63.25,29
20180601|2018-04-05 06:30,5,63.24,63.33,63.23,63.23,62
20180601|2018-04-05 07:00,5,63.23,63.28,63.15,63.19,34
20180601|2018-04-05 07:30,5,63.18,63.37,63.13,63.34,55
20180601|2018-04-05 08:00,5,63.3,63.54,63.16,63.54,131
20180601|2018-04-05 08:30,5,63.47,64.1,63.44,63.9,628
20180601|2018-04-05 09:00,5,63.92,63.92,63.55,63.66,340
20180601|2018-04-05 09:30,5,63.66,63.76,63.15,63.32,1037
20180601|2018-04-05 10:00,5,63.29,63.64,63.29,63.41,249
20180601|2018-04-05 10:30,5,63.41,63.86,63.35,63.81,255
20180601|2018-04-05 11:00,5,63.81,63.81,63.54,63.54,136
20180601|2018-04-05 11:30,5,63.57,63.67,63.57,63.64,33
20180601|2018-04-05 12:00,5,63.68,63.69,63.32,63.32,107
20180601|2018-04-05 12:30,5,63.33,63.46,63.32,63.4,96
20180601|2018-04-05 13:00,5,63.38,63.58,63.24,63.55,176
20180601|2018-04-05 13:30,5,63.55,63.63,63.53,63.62,25
20180601|2018-04-05 14:00,5,63.6,63.71,63.6,63.6,150
20180601|2018-04-05 14:30,5,63.61,63.66,63.61,63.61,18
20180601|2018-04-05 15:00,5,63.63,63.63,63.63,63.63,2
20180601|2018-04-05 15:30,5,63.68,63.75,63.68,63.72,152
20180601|2018-04-05 16:00,5,63.66,63.71,63.66,63.71,16
20180601|2018-04-05 16:30,5,63.74,63.74,63.7,63.7,5
20180601|2018-04-05 19:00,6,63.19,63.23,63.08,63.11,23
20180601|2018-04-05 19:30,6,63.13,63.13,62.99,63.02,11
20180601|2018-04-05 20:00,6,63.06,63.06,63,63,2
20180601|2018-04-05 21:00,6,63.16,63.19,63.16,63.19,19
20180601|2018-04-05 21:30,6,63.18,63.19,63.18,63.19,30
20180601|2018-04-05 22:00,6,63.27,63.27,63.27,63.27,1
20180601|2018-04-05 22:30,6,63.18,63.18,63.16,63.16,25
20180601|2018-04-05 23:00,6,63.12,63.16,63.12,63.16,2
20180601|2018-04-06 00:30,6,63.04,63.04,63.02,63.02,7
20180601|2018-04-06 01:00,6,63.05,63.05,62.92,62.96,44
20180601|2018-04-06 02:00,6,63.18,63.21,63.13,63.13,9
20180601|2018-04-06 02:30,6,63.09,63.18,63.09,63.1,5
20180601|2018-04-06 03:00,6,63.16,63.24,63.16,63.24,12
20180601|2018-04-06 03:30,6,63.3,63.41,63.26,63.31,154
20180601|2018-04-06 04:00,6,63.36,63.42,63.36,63.42,12
20180601|2018-04-06 04:30,6,63.35,63.35,63.24,63.24,3
20180601|2018-04-06 05:00,6,63.28,63.28,63.28,63.28,2
20180601|2018-04-06 05:30,6,63.24,63.32,63.14,63.21,35
20180601|2018-04-06 06:00,6,63.21,63.21,63.06,63.11,57
20180601|2018-04-06 06:30,6,63,63.02,62.94,62.99,185
20180601|2018-04-06 07:00,6,63.02,63.23,62.97,63.16,56
20180601|2018-04-06 07:30,6,63.18,63.38,63.07,63.38,124
20180601|2018-04-06 08:00,6,63.35,63.52,63.19,63.5,331
20180601|2018-04-06 08:30,6,63.53,63.71,63.45,63.48,234
20180601|2018-04-06 09:00,6,63.49,63.53,63.21,63.21,288
20180601|2018-04-06 09:30,6,63.2,63.2,62.58,62.59,1947
20180601|2018-04-06 10:00,6,62.6,62.61,62.17,62.35,969
20180601|2018-04-06 10:30,6,62.39,62.59,62.16,62.5,455
20180601|2018-04-06 11:00,6,62.46,62.51,62.25,62.4,327
20180601|2018-04-06 11:30,6,62.41,62.55,62.37,62.46,189
20180601|2018-04-06 12:00,6,62.45,62.45,62.33,62.4,211
20180601|2018-04-06 12:30,6,62.37,62.37,61.86,62.01,696
20180601|2018-04-06 13:00,6,61.98,62.16,61.98,62.11,328
20180601|2018-04-06 13:30,6,62.11,62.11,61.9,61.9,25
20180601|2018-04-06 14:00,6,61.98,61.98,61.98,61.98,3
20180601|2018-04-06 14:30,6,61.99,62.05,61.94,62.02,35
20180601|2018-04-06 15:00,6,62.03,62.03,61.94,61.94,4
20180601|2018-04-06 15:30,6,61.96,62.04,61.96,61.98,196
20180601|2018-04-06 16:00,6,61.96,61.98,61.83,61.83,42
20180601|2018-04-08 17:00,9,62.1,62.13,62.06,62.13,9
20180601|2018-04-08 17:30,9,62.18,62.2,62.18,62.2,6
20180601|2018-04-08 20:00,9,62.32,62.32,62.24,62.24,57
20180601|2018-04-08 21:30,9,62.28,62.32,62.28,62.32,24
20180601|2018-04-08 22:30,9,62.4,62.4,62.38,62.38,9
20180601|2018-04-09 00:00,9,62.38,62.4,62.38,62.4,5
20180601|2018-04-09 00:30,9,62.32,62.32,62.32,62.32,1
20180601|2018-04-09 01:00,9,62.34,62.35,62.33,62.33,102
20180601|2018-04-09 01:30,9,62.37,62.38,62.37,62.38,16
20180601|2018-04-09 02:00,9,62.38,62.38,62.22,62.25,9
20180601|2018-04-09 02:30,9,62.29,62.37,62.26,62.33,15
20180601|2018-04-09 03:00,9,62.32,62.49,62.31,62.35,225
20180601|2018-04-09 03:30,9,62.33,62.36,62.27,62.34,39
20180601|2018-04-09 04:00,9,62.34,62.43,62.3,62.34,111
20180601|2018-04-09 04:30,9,62.38,62.38,62.23,62.23,5
20180601|2018-04-09 05:00,9,62.22,62.27,62.16,62.21,112
20180601|2018-04-09 05:30,9,62.24,62.29,62.24,62.28,4
20180601|2018-04-09 06:00,9,62.24,62.46,62.22,62.46,224
20180601|2018-04-09 06:30,9,62.48,62.63,62.48,62.58,391
20180601|2018-04-09 07:00,9,62.62,62.85,62.62,62.74,480
20180601|2018-04-09 07:30,9,62.72,62.83,62.72,62.78,144
20180601|2018-04-09 08:00,9,62.8,63.1,62.68,62.99,319
20180601|2018-04-09 08:30,9,63,63.05,62.89,62.97,271
20180601|2018-04-09 09:00,9,62.99,63.52,62.98,63.4,931
20180601|2018-04-09 09:30,9,63.41,63.61,63.38,63.55,587
20180601|2018-04-09 10:00,9,63.58,63.61,63.45,63.45,739
20180601|2018-04-09 10:30,9,63.47,63.5,63.24,63.32,575
20180601|2018-04-09 11:00,9,63.33,63.46,63.28,63.28,94
20180601|2018-04-09 11:30,9,63.31,63.43,63.31,63.41,44
20180601|2018-04-09 12:00,9,63.42,63.46,63.4,63.43,23
20180601|2018-04-09 12:30,9,63.44,63.52,63.43,63.51,130
20180601|2018-04-09 13:00,9,63.49,63.58,63.39,63.43,603
20180601|2018-04-09 13:30,9,63.42,63.44,63.35,63.35,1293
20180601|2018-04-09 14:00,9,63.36,63.37,63.28,63.32,75
20180601|2018-04-09 14:30,9,63.33,63.33,63.28,63.29,378
20180601|2018-04-09 15:00,9,63.33,63.33,63.33,63.33,2
20180601|2018-04-09 15:30,9,63.33,63.33,63.27,63.3,30
20180601|2018-04-09 16:00,9,63.33,63.33,63.32,63.32,2
20180601|2018-04-09 16:30,9,63.31,63.31,63.3,63.3,27
20180601|2018-04-09 19:00,10,63.22,63.22,63.22,63.22,25
20180601|2018-04-09 20:00,10,63.33,63.33,63.33,63.33,14
20180601|2018-04-09 20:30,10,63.38,63.38,63.38,63.38,1
20180601|2018-04-09 21:00,10,63.42,63.88,63.42,63.81,405
20180601|2018-04-09 21:30,10,63.83,63.86,63.82,63.82,17
20180601|2018-04-09 22:00,10,63.78,63.78,63.75,63.77,5
20180601|2018-04-09 22:30,10,63.75,63.79,63.75,63.75,7
20180601|2018-04-09 23:30,10,63.8,63.84,63.8,63.84,38
20180601|2018-04-10 00:00,10,63.8,63.8,63.8,63.8,2
20180601|2018-04-10 01:00,10,63.85,64.34,63.85,64.28,160
20180601|2018-04-10 01:30,10,64.27,64.35,64.24,64.3,16
20180601|2018-04-10 02:00,10,64.28,64.28,64.14,64.15,259
20180601|2018-04-10 02:30,10,64.16,64.29,64.16,64.29,47
20180601|2018-04-10 03:00,10,64.27,64.32,64.26,64.26,24
20180601|2018-04-10 03:30,10,64.18,64.24,64.16,64.17,44
20180601|2018-04-10 04:00,10,64.21,64.31,64.21,64.28,42
20180601|2018-04-10 04:30,10,64.23,64.23,64.18,64.2,9
20180601|2018-04-10 05:00,10,64.17,64.21,64.14,64.14,26
20180601|2018-04-10 05:30,10,64.14,64.29,64.14,64.24,62
20180601|2018-04-10 06:00,10,64.25,64.69,64.25,64.68,493
20180601|2018-04-10 06:30,10,64.7,64.8,64.58,64.75,247
20180601|2018-04-10 07:00,10,64.78,64.81,64.57,64.57,152
20180601|2018-04-10 07:30,10,64.56,64.65,64.4,64.4,305
20180601|2018-04-10 08:00,10,64.4,64.67,64.4,64.6,177
20180601|2018-04-10 08:30,10,64.66,64.89,64.62,64.65,269
20180601|2018-04-10 09:00,10,64.63,64.83,64.58,64.63,421
20180601|2018-04-10 09:30,10,64.73,65.13,64.71,64.95,1581
20180601|2018-04-10 10:00,10,64.94,65.27,64.87,65.19,803
20180601|2018-04-10 10:30,10,65.17,65.33,65.09,65.18,741
20180601|2018-04-10 11:00,10,65.24,65.3,65.09,65.15,397
20180601|2018-04-10 11:30,10,65.15,65.26,65.14,65.22,497
20180601|2018-04-10 12:00,10,65.23,65.37,65.19,65.3,349
20180601|2018-04-10 12:30,10,65.28,65.5,65.28,65.39,419
20180601|2018-04-10 13:00,10,65.43,65.5,65.35,65.44,467
20180601|2018-04-10 13:30,10,65.42,65.74,65.38,65.74,616
20180601|2018-04-10 14:00,10,65.73,65.77,65.66,65.71,486
20180601|2018-04-10 14:30,10,65.71,65.72,65.65,65.69,173
20180601|2018-04-10 15:00,10,65.67,65.68,65.57,65.57,22
20180601|2018-04-10 15:30,10,65.58,65.58,65.41,65.48,63
20180601|2018-04-10 16:00,10,65.51,65.56,65.51,65.56,10
20180601|2018-04-10 19:30,11,65.65,65.67,65.59,65.65,6
20180601|2018-04-10 20:00,11,65.55,65.55,65.45,65.45,7
20180601|2018-04-10 20:30,11,65.42,65.42,65.23,65.23,47
20180601|2018-04-10 21:00,11,65.25,65.31,65.2,65.31,13
20180601|2018-04-10 21:30,11,65.28,65.28,65.28,65.28,1
20180601|2018-04-10 22:00,11,65.33,65.33,65.33,65.33,5
20180601|2018-04-10 22:30,11,65.29,65.29,65.29,65.29,2
20180601|2018-04-10 23:00,11,65.28,65.3,65.28,65.3,2
20180601|2018-04-10 23:30,11,65.27,65.27,65.22,65.23,31
20180601|2018-04-11 00:00,11,65.22,65.22,65.19,65.2,8
20180601|2018-04-11 00:30,11,65.26,65.28,65.26,65.26,5
20180601|2018-04-11 01:00,11,65.25,65.25,65.22,65.24,9
20180601|2018-04-11 01:30,11,65.26,65.33,65.26,65.33,6
20180601|2018-04-11 02:00,11,65.34,65.34,65.12,65.12,85
20180601|2018-04-11 02:30,11,65.18,65.28,65.18,65.19,37
20180601|2018-04-11 03:00,11,65.29,65.29,65.18,65.19,16
20180601|2018-04-11 03:30,11,65.23,65.23,65.2,65.2,13
20180601|2018-04-11 04:00,11,65.25,65.62,65.25,65.54,85
20180601|2018-04-11 04:30,11,65.61,65.81,65.61,65.77,117
20180601|2018-04-11 05:00,11,65.79,65.81,65.72,65.8,23
20180601|2018-04-11 05:30,11,65.8,65.92,65.72,65.83,88
20180601|2018-04-11 06:00,11,65.82,66.26,65.82,66.11,578
20180601|2018-04-11 06:30,11,66.14,66.32,66.12,66.17,261
20180601|2018-04-11 07:00,11,66.18,66.23,66.02,66.06,149
20180601|2018-04-11 07:30,11,66.06,66.15,65.77,65.81,484
20180601|2018-04-11 08:00,11,65.81,66.01,65.73,65.97,1159
20180601|2018-04-11 08:30,11,65.97,66.25,65.97,66.21,721
20180601|2018-04-11 09:00,11,66.25,66.28,65.97,65.97,535
20180601|2018-04-11 09:30,11,65.86,67.37,65.7,66.99,3532
20180601|2018-04-11 10:00,11,67.01,67.18,66.7,67.03,925
20180601|2018-04-11 10:30,11,67.05,67.08,66.79,66.9,342
20180601|2018-04-11 11:00,11,66.93,67.2,66.82,66.86,407
20180601|2018-04-11 11:30,11,66.87,66.87,66.51,66.75,521
20180601|2018-04-11 12:00,11,66.76,66.85,66.64,66.81,95
20180601|2018-04-11 12:30,11,66.81,66.85,66.57,66.81,250
20180601|2018-04-11 13:00,11,66.82,66.83,66.58,66.74,516
20180601|2018-04-11 13:30,11,66.73,66.82,66.66,66.66,166
20180601|2018-04-11 14:00,11,66.67,66.67,66.58,66.58,20
20180601|2018-04-11 14:30,11,66.6,66.7,66.6,66.7,40
20180601|2018-04-11 15:00,11,66.67,66.71,66.67,66.69,40
20180601|2018-04-11 15:30,11,66.68,66.7,66.62,66.67,43
20180601|2018-04-11 16:00,11,66.6,66.67,66.59,66.67,15
20180601|2018-04-11 16:30,11,66.62,66.62,66.62,66.62,6
20180601|2018-04-11 19:00,12,66.71,66.71,66.69,66.69,2
20180601|2018-04-11 20:00,12,66.74,66.74,66.73,66.73,10
20180601|2018-04-11 20:30,12,66.74,66.74,66.69,66.69,5
20180601|2018-04-11 21:00,12,66.74,67.18,66.72,67.16,68
20180601|2018-04-11 21:30,12,67.01,67.06,66.99,67.06,8
20180601|2018-04-11 22:00,12,67.03,67.05,67.03,67.05,7
20180601|2018-04-11 22:30,12,67.12,67.18,67.11,67.18,7
20180601|2018-04-11 23:00,12,67.04,67.05,67.02,67.05,8
20180601|2018-04-11 23:30,12,66.99,66.99,66.94,66.94,13
20180601|2018-04-12 00:00,12,66.97,66.97,66.89,66.89,4
20180601|2018-04-12 00:30,12,66.94,66.95,66.94,66.95,2
20180601|2018-04-12 01:00,12,66.84,67.06,66.84,67.01,6
20180601|2018-04-12 01:30,12,67.04,67.1,67.04,67.06,16
20180601|2018-04-12 02:00,12,66.95,66.99,66.74,66.74,51
20180601|2018-04-12 02:30,12,66.79,66.81,66.43,66.56,103
20180601|2018-04-12 03:00,12,66.58,66.76,66.58,66.71,42
20180601|2018-04-12 03:30,12,66.68,66.69,66.52,66.52,31
20180601|2018-04-12 04:00,12,66.48,66.84,66.48,66.82,162
20180601|2018-04-12 04:30,12,66.76,66.84,66.7,66.75,26
20180601|2018-04-12 05:00,12,66.73,67.04,66.42,66.42,201
20180601|2018-04-12 05:30,12,66.47,66.66,66.39,66.66,59
20180601|2018-04-12 06:00,12,66.54,66.7,66.52,66.61,20
20180601|2018-04-12 06:30,12,66.54,66.54,66.28,66.28,77
20180601|2018-04-12 07:00,12,66.26,66.44,66.26,66.38,134
20180601|2018-04-12 07:30,12,66.4,66.47,66.29,66.29,73
20180601|2018-04-12 08:00,12,66.35,66.75,66.35,66.43,292
20180601|2018-04-12 08:30,12,66.39,66.64,66.23,66.59,279
20180601|2018-04-12 09:00,12,66.54,66.54,66,66.04,965
20180601|2018-04-12 09:30,12,66.05,66.19,65.94,66.08,659
20180601|2018-04-12 10:00,12,66.15,66.44,66.14,66.44,584
20180601|2018-04-12 10:30,12,66.42,66.66,66.35,66.62,398
20180601|2018-04-12 11:00,12,66.67,66.8,66.49,66.55,503
20180601|2018-04-12 11:30,12,66.56,66.73,66.56,66.66,82
20180601|2018-04-12 12:00,12,66.67,66.87,66.63,66.75,99
20180601|2018-04-12 12:30,12,66.69,66.83,66.68,66.79,57
20180601|2018-04-12 13:00,12,66.73,66.99,66.62,66.96,552
20180601|2018-04-12 13:30,12,67,67.1,66.98,67.06,373
20180601|2018-04-12 14:00,12,67.07,67.11,67,67.07,34
20180601|2018-04-12 14:30,12,67.08,67.09,66.98,67,44
20180601|2018-04-12 15:00,12,66.99,67,66.99,67,2
20180601|2018-04-12 15:30,12,66.99,67.05,66.99,67.03,158
20180601|2018-04-12 16:00,12,67.03,67.03,66.99,67,26
20180601|2018-04-12 16:30,12,67.06,67.1,67.06,67.08,16
20180601|2018-04-12 19:00,13,66.81,66.82,66.81,66.82,2
20180601|2018-04-12 19:30,13,66.76,66.76,66.76,66.76,1
20180601|2018-04-12 20:00,13,66.71,66.77,66.71,66.77,7
20180601|2018-04-12 20:30,13,66.77,66.78,66.7,66.7,37
20180601|2018-04-12 22:30,13,66.77,66.78,66.77,66.78,8
20180601|2018-04-12 23:30,13,66.84,66.91,66.84,66.91,4
20180601|2018-04-13 00:00,13,66.92,66.94,66.92,66.94,2
20180601|2018-04-13 00:30,13,66.87,66.89,66.83,66.85,37
20180601|2018-04-13 01:00,13,66.78,66.79,66.77,66.79,25
20180601|2018-04-13 01:30,13,66.81,66.84,66.77,66.77,142
20180601|2018-04-13 02:00,13,66.75,66.89,66.73,66.8,79
20180601|2018-04-13 02:30,13,66.8,66.96,66.79,66.91,53
20180601|2018-04-13 03:00,13,66.99,67.5,66.95,67.43,643
20180601|2018-04-13 03:30,13,67.41,67.65,67.33,67.61,88
20180601|2018-04-13 04:00,13,67.53,67.58,67.39,67.39,112
20180601|2018-04-13 04:30,13,67.39,67.39,67.22,67.23,52
20180601|2018-04-13 05:00,13,67.28,67.32,67.24,67.29,36
20180601|2018-04-13 05:30,13,67.29,67.33,66.83,66.85,323
20180601|2018-04-13 06:00,13,66.84,66.86,66.58,66.77,232
20180601|2018-04-13 06:30,13,66.87,66.95,66.77,66.86,235
20180601|2018-04-13 07:00,13,66.84,66.98,66.82,66.88,226
20180601|2018-04-13 07:30,13,66.95,67.16,66.95,67.14,118
20180601|2018-04-13 08:00,13,67.12,67.35,67.12,67.13,392
20180601|2018-04-13 08:30,13,67.12,67.44,67.02,67.19,587
20180601|2018-04-13 09:00,13,67.21,67.48,67.05,67.08,425
20180601|2018-04-13 09:30,13,67.05,67.41,66.92,67.19,312
20180601|2018-04-13 10:00,13,67.19,67.48,67.11,67.44,456
20180601|2018-04-13 10:30,13,67.44,67.57,67.34,67.45,1337
20180601|2018-04-13 11:00,13,67.49,67.62,67.42,67.44,791
20180601|2018-04-13 11:30,13,67.46,67.5,67.34,67.42,1344
20180601|2018-04-13 12:00,13,67.42,67.52,67.35,67.51,1055
20180601|2018-04-13 12:30,13,67.51,67.51,67.39,67.48,477
20180601|2018-04-13 13:00,13,67.47,67.57,67.28,67.3,414
20180601|2018-04-13 13:30,13,67.29,67.29,67.15,67.2,121
20180601|2018-04-13 14:00,13,67.22,67.22,67.07,67.1,106
20180601|2018-04-13 14:30,13,67.16,67.25,67.16,67.2,12
20180601|2018-04-13 15:00,13,67.24,67.24,67.24,67.24,1
20180601|2018-04-13 15:30,13,67.28,67.34,67.27,67.29,178
20180601|2018-04-13 16:00,13,67.37,67.37,67.31,67.31,3
20180601|2018-04-13 16:30,13,67.39,67.41,67.39,67.41,8
20180601|2018-04-15 17:00,16,67.24,67.63,66.99,67.17,146
20180601|2018-04-15 18:00,16,67.08,67.08,67.05,67.08,26
20180601|2018-04-15 18:30,16,67.11,67.11,67.11,67.11,1
20180601|2018-04-15 19:00,16,67.12,67.12,66.76,66.79,78
20180601|2018-04-15 19:30,16,66.83,66.84,66.8,66.81,8
20180601|2018-04-15 20:00,16,66.76,66.76,66.61,66.69,14
20180601|2018-04-15 20:30,16,66.76,66.77,66.75,66.77,55
20180601|2018-04-15 21:00,16,66.77,66.77,66.73,66.74,12
20180601|2018-04-15 21:30,16,66.74,66.74,66.71,66.71,11
20180601|2018-04-15 22:00,16,66.7,66.74,66.7,66.74,10
20180601|2018-04-15 22:30,16,66.72,66.72,66.72,66.72,2
20180601|2018-04-15 23:00,16,66.74,66.74,66.72,66.73,4
20180601|2018-04-16 00:30,16,66.76,66.76,66.76,66.76,1
20180601|2018-04-16 01:00,16,66.8,66.8,66.79,66.79,2
20180601|2018-04-16 01:30,16,66.78,66.79,66.48,66.49,379
20180601|2018-04-16 02:00,16,66.53,66.54,66.28,66.38,250
20180601|2018-04-16 02:30,16,66.26,66.36,66.21,66.35,141
20180601|2018-04-16 03:00,16,66.34,66.45,66.34,66.4,112
20180601|2018-04-16 03:30,16,66.43,66.43,66.11,66.13,129
20180601|2018-04-16 04:00,16,66.12,66.42,66.12,66.42,85
20180601|2018-04-16 04:30,16,66.44,66.51,66.41,66.49,57
20180601|2018-04-16 05:00,16,66.5,66.53,66.36,66.53,42
20180601|2018-04-16 05:30,16,66.56,66.65,66.56,66.61,62
20180601|2018-04-16 06:00,16,66.6,66.63,66.58,66.6,15
20180601|2018-04-16 06:30,16,66.6,66.6,66.46,66.48,50
20180601|2018-04-16 07:00,16,66.47,66.59,66.46,66.59,136
20180601|2018-04-16 07:30,16,66.57,66.83,66.55,66.73,267
20180601|2018-04-16 08:00,16,66.71,66.92,66.68,66.83,453
20180601|2018-04-16 08:30,16,66.84,66.86,66.37,66.58,912
20180601|2018-04-16 09:00,16,66.59,66.87,66.59,66.85,263
20180601|2018-04-16 09:30,16,66.85,66.85,66.5,66.57,308
20180601|2018-04-16 10:00,16,66.62,66.67,66.26,66.31,518
20180601|2018-04-16 10:30,16,66.29,66.46,66.15,66.4,531
20180601|2018-04-16 11:00,16,66.41,66.55,66.39,66.55,214
20180601|2018-04-16 11:30,16,66.53,66.63,66.51,66.53,105
20180601|2018-04-16 12:00,16,66.51,66.54,66.48,66.49,110
20180601|2018-04-16 12:30,16,66.48,66.51,66.31,66.33,61
20180601|2018-04-16 13:00,16,66.34,66.46,66.17,66.18,713
20180601|2018-04-16 13:30,16,66.17,66.3,66.17,66.3,158
20180601|2018-04-16 14:00,16,66.3,66.35,66.3,66.34,114
20180601|2018-04-16 14:30,16,66.34,66.38,66.29,66.37,111
20180601|2018-04-16 15:00,16,66.35,66.35,66.29,66.32,46
20180601|2018-04-16 15:30,16,66.3,66.37,66.27,66.37,74
20180601|2018-04-16 16:00,16,66.32,66.32,66.32,66.32,1
20180601|2018-04-16 19:00,17,66.47,66.51,66.47,66.51,5
20180601|2018-04-16 20:00,17,66.54,66.62,66.54,66.59,11
20180601|2018-04-16 20:30,17,66.58,66.58,66.47,66.48,18
20180601|2018-04-16 21:00,17,66.45,66.51,66.45,66.49,35
20180601|2018-04-16 21:30,17,66.47,66.55,66.39,66.51,195
20180601|2018-04-16 22:00,17,66.54,66.54,66.52,66.52,6
20180601|2018-04-16 22:30,17,66.49,66.49,66.49,66.49,1
20180601|2018-04-16 23:00,17,66.54,66.54,66.54,66.54,4
20180601|2018-04-16 23:30,17,66.54,66.55,66.54,66.54,14
20180601|2018-04-17 00:00,17,66.56,66.56,66.49,66.52,3
20180601|2018-04-17 00:30,17,66.52,66.52,66.52,66.52,1
20180601|2018-04-17 01:00,17,66.5,66.57,66.5,66.54,16
20180601|2018-04-17 01:30,17,66.56,66.69,66.52,66.66,75
20180601|2018-04-17 02:00,17,66.72,66.72,66.6,66.6,46
20180601|2018-04-17 02:30,17,66.59,66.59,66.29,66.3,177
20180601|2018-04-17 03:00,17,66.34,66.37,66.21,66.22,190
20180601|2018-04-17 03:30,17,66.24,66.31,66.09,66.28,553
20180601|2018-04-17 04:00,17,66.3,66.34,66.25,66.29,50
20180601|2018-04-17 04:30,17,66.3,66.3,66.13,66.16,91
20180601|2018-04-17 05:00,17,66.17,66.31,66.1,66.27,47
20180601|2018-04-17 05:30,17,66.29,66.34,66.25,66.32,16
20180601|2018-04-17 06:00,17,66.3,66.3,66.2,66.26,22
20180601|2018-04-17 06:30,17,66.24,66.27,66.16,66.16,59
20180601|2018-04-17 07:00,17,66.2,66.28,66.19,66.21,39
20180601|2018-04-17 07:30,17,66.23,66.24,65.71,65.78,978
20180601|2018-04-17 08:00,17,65.81,65.92,65.76,65.78,544
20180601|2018-04-17 08:30,17,65.77,66.12,65.61,66.01,1182
20180601|2018-04-17 09:00,17,66.01,66.37,65.93,66.25,750
20180601|2018-04-17 09:30,17,66.25,66.49,66.18,66.24,535
20180601|2018-04-17 10:00,17,66.24,66.43,66.09,66.25,910
20180601|2018-04-17 10:30,17,66.24,66.25,65.99,66.09,664
20180601|2018-04-17 11:00,17,66.1,66.33,66.1,66.21,515
20180601|2018-04-17 11:30,17,66.23,66.24,66.13,66.22,269
20180601|2018-04-17 12:00,17,66.21,66.25,66.14,66.23,117
20180601|2018-04-17 12:30,17,66.23,66.27,66.19,66.23,52
20180601|2018-04-17 13:00,17,66.26,66.53,66.25,66.48,1201
20180601|2018-04-17 13:30,17,66.47,66.51,66.46,66.49,384
20180601|2018-04-17 14:00,17,66.5,66.54,66.47,66.52,108
20180601|2018-04-17 14:30,17,66.54,66.55,66.41,66.47,325
20180601|2018-04-17 15:00,17,66.47,66.47,66.43,66.43,40
20180601|2018-04-17 15:30,17,66.47,66.68,66.47,66.65,139
20180601|2018-04-17 16:00,17,66.68,66.68,66.68,66.68,2
20180601|2018-04-17 19:00,18,66.63,66.91,66.53,66.83,104
20180601|2018-04-17 19:30,18,66.82,66.83,66.82,66.83,10
20180601|2018-04-17 20:00,18,66.81,66.86,66.76,66.82,55
20180601|2018-04-17 20:30,18,66.81,66.88,66.8,66.82,50
20180601|2018-04-17 21:00,18,66.83,66.85,66.81,66.83,24
20180601|2018-04-17 21:30,18,66.85,66.86,66.84,66.84,14
20180601|2018-04-17 22:00,18,66.86,66.89,66.83,66.89,55
20180601|2018-04-17 22:30,18,66.89,66.92,66.85,66.85,19
20180601|2018-04-17 23:00,18,66.87,66.87,66.87,66.87,3
20180601|2018-04-17 23:30,18,66.88,66.88,66.88,66.88,7
20180601|2018-04-18 00:00,18,66.88,67.09,66.88,67.05,330
20180601|2018-04-18 00:30,18,67.06,67.16,67.06,67.07,112
20180601|2018-04-18 01:00,18,67.1,67.19,67.09,67.09,106
20180601|2018-04-18 01:30,18,67.09,67.11,66.99,67,33
20180601|2018-04-18 02:00,18,67.01,67.12,67,67.1,122
20180601|2018-04-18 02:30,18,67.08,67.08,66.97,66.97,70
20180601|2018-04-18 03:00,18,66.99,67.09,66.98,67.09,93
20180601|2018-04-18 03:30,18,67.09,67.18,67.05,67.05,146
20180601|2018-04-18 04:00,18,67.06,67.13,66.97,67.13,135
20180601|2018-04-18 04:30,18,67.09,67.12,67.05,67.07,51
20180601|2018-04-18 05:00,18,67.07,67.17,67.07,67.16,55
20180601|2018-04-18 05:30,18,67.15,67.46,67.15,67.46,538
20180601|2018-04-18 06:00,18,67.47,67.54,67.36,67.41,152
20180601|2018-04-18 06:30,18,67.4,67.6,67.37,67.44,227
20180601|2018-04-18 07:00,18,67.45,67.84,67.45,67.67,692
20180601|2018-04-18 07:30,18,67.7,67.79,67.61,67.79,369
20180601|2018-04-18 08:00,18,67.79,68.03,67.74,67.92,1214
20180601|2018-04-18 08:30,18,67.91,68.06,67.72,67.75,1077
20180601|2018-04-18 09:00,18,67.74,67.84,67.69,67.72,557
20180601|2018-04-18 09:30,18,67.76,68.44,67.68,68.03,4693
20180601|2018-04-18 10:00,18,68.03,68.18,67.91,68.16,1319
20180601|2018-04-18 10:30,18,68.16,68.17,67.77,67.84,1064
20180601|2018-04-18 11:00,18,67.85,67.89,67.61,67.76,1102
20180601|2018-04-18 11:30,18,67.76,67.78,67.58,67.76,764
20180601|2018-04-18 12:00,18,67.73,67.92,67.73,67.87,513
20180601|2018-04-18 12:30,18,67.91,68.13,67.9,68.1,971
20180601|2018-04-18 13:00,18,68.08,68.53,68.04,68.46,2318
20180601|2018-04-18 13:30,18,68.45,68.63,68.43,68.52,435
20180601|2018-04-18 14:00,18,68.52,68.71,68.51,68.59,196
20180601|2018-04-18 14:30,18,68.66,68.89,68.66,68.76,215
20180601|2018-04-18 15:00,18,68.74,68.82,68.73,68.8,186
20180601|2018-04-18 15:30,18,68.84,68.87,68.76,68.76,276
20180601|2018-04-18 16:30,18,68.76,68.83,68.76,68.77,12
20180601|2018-04-18 19:00,19,68.75,68.8,68.73,68.74,23
20180601|2018-04-18 19:30,19,68.78,68.95,68.78,68.89,72
20180601|2018-04-18 20:00,19,68.81,68.81,68.7,68.75,24
20180601|2018-04-18 20:30,19,68.7,68.7,68.66,68.67,14
20180601|2018-04-18 21:00,19,68.67,68.74,68.67,68.74,4
20180601|2018-04-18 21:30,19,68.74,68.79,68.68,68.79,39
20180601|2018-04-18 22:00,19,68.75,68.85,68.74,68.84,28
20180601|2018-04-18 22:30,19,68.82,68.92,68.8,68.91,19
20180601|2018-04-18 23:00,19,68.9,68.9,68.84,68.85,14
20180601|2018-04-18 23:30,19,68.85,68.86,68.83,68.86,10
20180601|2018-04-19 00:00,19,68.87,68.87,68.84,68.85,28
20180601|2018-04-19 00:30,19,68.86,68.87,68.79,68.79,29
20180601|2018-04-19 01:00,19,68.8,68.82,68.71,68.71,89
20180601|2018-04-19 01:30,19,68.74,68.83,68.73,68.82,53
20180601|2018-04-19 02:00,19,68.83,68.98,68.73,68.86,421
20180601|2018-04-19 02:30,19,68.87,69.17,68.87,69.05,557
20180601|2018-04-19 03:00,19,69.02,69.26,69.02,69.16,419
20180601|2018-04-19 03:30,19,69.17,69.25,69.01,69.01,449
20180601|2018-04-19 04:00,19,69.02,69.08,68.95,69.01,219
20180601|2018-04-19 04:30,19,69.02,69.05,68.96,69.01,91
20180601|2018-04-19 05:00,19,68.99,68.99,68.75,68.82,689
20180601|2018-04-19 05:30,19,68.84,68.85,68.69,68.84,211
20180601|2018-04-19 06:00,19,68.84,69.36,68.83,69.29,1099
20180601|2018-04-19 06:30,19,69.3,69.56,69.3,69.43,1219
20180601|2018-04-19 07:00,19,69.42,69.42,69.17,69.41,407
20180601|2018-04-19 07:30,19,69.42,69.45,69.17,69.19,401
20180601|2018-04-19 08:00,19,69.19,69.19,68.94,69.13,1198
20180601|2018-04-19 08:30,19,69.15,69.15,68.77,68.78,1362
20180601|2018-04-19 09:00,19,68.82,69.29,68.58,69.19,3140
20180601|2018-04-19 09:30,19,69.19,69.23,68.92,69.06,669
20180601|2018-04-19 10:00,19,69.02,69.28,68.83,69.28,868
20180601|2018-04-19 10:30,19,69.28,69.35,68.85,68.85,1226
20180601|2018-04-19 11:00,19,68.85,69.03,68.73,68.81,895
20180601|2018-04-19 11:30,19,68.82,68.94,68.69,68.75,1069
20180601|2018-04-19 12:00,19,68.75,68.75,68.14,68.29,2462
20180601|2018-04-19 12:30,19,68.29,68.4,68.21,68.37,1050
20180601|2018-04-19 13:00,19,68.35,68.38,68.01,68.35,2721
20180601|2018-04-19 13:30,19,68.34,68.37,68.13,68.15,579
20180601|2018-04-19 14:00,19,68.18,68.29,68.18,68.23,81
20180601|2018-04-19 14:30,19,68.24,68.34,68.2,68.2,107
20180601|2018-04-19 15:00,19,68.22,68.31,68.22,68.22,48
20180601|2018-04-19 15:30,19,68.21,68.22,68.15,68.15,141
20180601|2018-04-19 16:00,19,68.14,68.15,68.11,68.11,10
20180601|2018-04-19 16:30,19,68.17,68.17,68.13,68.14,20
20180601|2018-04-19 19:00,20,68.35,68.39,68.27,68.27,62
20180601|2018-04-19 19:30,20,68.29,68.29,68.22,68.24,12
20180601|2018-04-19 20:00,20,68.25,68.28,68.24,68.24,8
20180601|2018-04-19 20:30,20,68.24,68.42,68.15,68.41,125
20180601|2018-04-19 21:00,20,68.4,68.51,68.39,68.45,28
20180601|2018-04-19 21:30,20,68.42,68.43,68.35,68.35,18
20180601|2018-04-19 22:00,20,68.33,68.33,68.23,68.25,31
20180601|2018-04-19 22:30,20,68.26,68.26,68.24,68.24,6
20180601|2018-04-19 23:00,20,68.29,68.29,68.29,68.29,1
20180601|2018-04-19 23:30,20,68.3,68.3,68.3,68.3,5
20180601|2018-04-20 00:00,20,68.23,68.23,68.08,68.11,114
20180601|2018-04-20 00:30,20,68.11,68.14,68.11,68.13,17
20180601|2018-04-20 01:00,20,68.16,68.22,68.13,68.2,110
20180601|2018-04-20 01:30,20,68.2,68.27,68.18,68.21,140
20180601|2018-04-20 02:00,20,68.26,68.26,68.04,68.09,588
20180601|2018-04-20 02:30,20,68.1,68.18,67.92,68.08,480
20180601|2018-04-20 03:00,20,68.16,68.34,68.13,68.28,720
20180601|2018-04-20 03:30,20,68.26,68.42,68.25,68.39,763
20180601|2018-04-20 04:00,20,68.41,68.48,68.3,68.37,399
20180601|2018-04-20 04:30,20,68.37,68.59,68.32,68.53,412
20180601|2018-04-20 05:00,20,68.49,68.58,68.44,68.56,87
20180601|2018-04-20 05:30,20,68.54,68.66,68.32,68.32,627
20180601|2018-04-20 06:00,20,68.36,68.37,67.88,67.9,821
20180601|2018-04-20 06:30,20,67.9,67.94,67.61,67.76,856
20180601|2018-04-20 07:00,20,67.78,68.03,67.77,67.97,392
20180601|2018-04-20 07:30,20,67.95,67.99,67.84,67.88,378
20180601|2018-04-20 08:00,20,67.89,68.06,67.66,67.67,1080
20180601|2018-04-20 08:30,20,67.67,67.8,67.54,67.64,995
20180601|2018-04-20 09:00,20,67.65,67.88,67.49,67.78,1010
20180601|2018-04-20 09:30,20,67.81,68.14,67.77,68.05,878
20180601|2018-04-20 10:00,20,68.05,68.08,67.72,68.08,733
20180601|2018-04-20 10:30,20,68.07,68.39,67.97,68.26,902
20180601|2018-04-20 11:00,20,68.26,68.46,68.2,68.34,570
20180601|2018-04-20 11:30,20,68.33,68.37,68.17,68.19,519
20180601|2018-04-20 12:00,20,68.19,68.23,68.07,68.12,362
20180601|2018-04-20 12:30,20,68.13,68.39,68.08,68.39,927
20180601|2018-04-20 13:00,20,68.39,68.58,68.36,68.37,2545
20180601|2018-04-20 13:30,20,68.38,68.38,68.24,68.29,299
20180601|2018-04-20 14:00,20,68.3,68.3,68.17,68.23,201
20180601|2018-04-20 14:30,20,68.21,68.31,68.11,68.13,146
20180601|2018-04-20 15:00,20,68.15,68.19,68.08,68.19,32
20180601|2018-04-20 15:30,20,68.12,68.14,68.07,68.07,166
20180601|2018-04-20 16:00,20,68.11,68.11,68.04,68.04,5
20180601|2018-04-22 17:00,23,68.36,68.37,68.25,68.34,8
20180601|2018-04-22 17:30,23,68.38,68.38,68.28,68.28,5
20180601|2018-04-22 18:00,23,68.31,68.35,68.28,68.28,4
20180601|2018-04-22 19:00,23,68.2,68.24,68.2,68.24,3
20180601|2018-04-22 19:30,23,68.19,68.19,68.15,68.18,6
20180601|2018-04-22 20:00,23,68.15,68.2,68.15,68.2,5
20180601|2018-04-22 20:30,23,68.23,68.33,68.23,68.29,16
20180601|2018-04-22 21:00,23,68.32,68.32,68.32,68.32,4
20180601|2018-04-22 21:30,23,68.23,68.27,68.17,68.27,6
20180601|2018-04-22 22:00,23,68.27,68.3,68.27,68.3,3
20180601|2018-04-22 22:30,23,68.32,68.39,68.32,68.36,8
20180601|2018-04-22 23:00,23,68.34,68.44,68.34,68.4,43
20180601|2018-04-22 23:30,23,68.38,68.41,68.38,68.38,9
20180601|2018-04-23 00:00,23,68.34,68.36,68.3,68.3,34
20180601|2018-04-23 00:30,23,68.35,68.37,68.34,68.36,31
20180601|2018-04-23 01:00,23,68.35,68.35,68.24,68.24,26
20180601|2018-04-23 01:30,23,68.23,68.28,68.2,68.22,70
20180601|2018-04-23 02:00,23,68.23,68.23,68.09,68.14,141
20180601|2018-04-23 02:30,23,68.17,68.21,68.07,68.11,439
20180601|2018-04-23 03:00,23,68.1,68.19,67.99,68.02,252
20180601|2018-04-23 03:30,23,68,68.04,67.94,67.96,235
20180601|2018-04-23 04:00,23,67.96,68.02,67.86,67.98,329
20180601|2018-04-23 04:30,23,68,68.04,67.91,68,177
20180601|2018-04-23 05:00,23,68.01,68.12,67.99,68.11,126
20180601|2018-04-23 05:30,23,68.11,68.17,68.06,68.15,99
20180601|2018-04-23 06:00,23,68.15,68.15,67.95,68,134
20180601|2018-04-23 06:30,23,68.01,68.3,68,68.23,649
20180601|2018-04-23 07:00,23,68.23,68.25,67.27,67.45,2478
20180601|2018-04-23 07:30,23,67.44,67.55,67.36,67.43,540
20180601|2018-04-23 08:00,23,67.44,67.54,67.2,67.44,1113
20180601|2018-04-23 08:30,23,67.43,67.64,67.15,67.3,1422
20180601|2018-04-23 09:00,23,67.34,67.67,67.31,67.51,1082
20180601|2018-04-23 09:30,23,67.51,67.76,67.42,67.71,1243
20180601|2018-04-23 10:00,23,67.69,67.95,67.63,67.94,1798
20180601|2018-04-23 10:30,23,67.93,67.94,67.79,67.85,649
20180601|2018-04-23 11:00,23,67.88,68.29,67.88,68.12,2264
20180601|2018-04-23 11:30,23,68.13,68.29,68.11,68.21,373
20180601|2018-04-23 12:00,23,68.21,68.46,68.2,68.31,660
20180601|2018-04-23 12:30,23,68.33,68.57,68.32,68.56,388
20180601|2018-04-23 13:00,23,68.57,68.69,68.35,68.68,1243
20180601|2018-04-23 13:30,23,68.67,68.91,68.67,68.79,840
20180601|2018-04-23 14:00,23,68.81,69.03,68.81,68.95,173
20180601|2018-04-23 14:30,23,68.96,69.03,68.92,69,127
20180601|2018-04-23 15:00,23,68.96,68.96,68.91,68.91,16
20180601|2018-04-23 15:30,23,68.92,68.96,68.88,68.92,202
20180601|2018-04-23 16:00,23,68.9,68.94,68.9,68.9,30
20180601|2018-04-23 16:30,23,68.94,68.94,68.92,68.92,6
20180601|2018-04-23 19:00,24,68.92,69.08,68.91,68.93,23
20180601|2018-04-23 19:30,24,68.91,68.91,68.84,68.84,9
20180601|2018-04-23 20:00,24,68.8,68.83,68.8,68.81,53
20180601|2018-04-23 20:30,24,68.8,68.87,68.8,68.87,2
20180601|2018-04-23 21:00,24,68.9,68.9,68.9,68.9,5
20180601|2018-04-23 21:30,24,68.96,68.96,68.93,68.93,3
20180601|2018-04-23 22:00,24,68.99,68.99,68.95,68.95,5
20180601|2018-04-23 22:30,24,68.93,68.95,68.91,68.95,95
20180601|2018-04-23 23:00,24,68.91,68.91,68.91,68.91,7
20180601|2018-04-24 00:00,24,68.93,68.97,68.93,68.97,3
20180601|2018-04-24 00:30,24,69.03,69.19,69.03,69.12,147
20180601|2018-04-24 01:00,24,69.13,69.31,69.13,69.3,107
20180601|2018-04-24 01:30,24,69.3,69.31,69.19,69.19,74
20180601|2018-04-24 02:00,24,69.14,69.24,69.09,69.18,102
20180601|2018-04-24 02:30,24,69.16,69.23,69.1,69.23,125
20180601|2018-04-24 03:00,24,69.19,69.24,68.97,69.08,238
20180601|2018-04-24 03:30,24,69.08,69.2,68.92,68.99,326
20180601|2018-04-24 04:00,24,68.97,68.98,68.8,68.92,275
20180601|2018-04-24 04:30,24,68.87,68.98,68.87,68.97,68
20180601|2018-04-24 05:00,24,68.99,69.08,68.98,69.01,95
20180601|2018-04-24 05:30,24,68.99,69.14,68.9,69.13,192
20180601|2018-04-24 06:00,24,69.13,69.16,68.75,68.83,400
20180601|2018-04-24 06:30,24,68.81,68.85,68.7,68.76,426
20180601|2018-04-24 07:00,24,68.76,68.93,68.75,68.82,183
20180601|2018-04-24 07:30,24,68.81,69.04,68.81,68.99,566
20180601|2018-04-24 08:00,24,68.98,68.98,68.47,68.62,1651
20180601|2018-04-24 08:30,24,68.61,69,68.53,68.78,854
20180601|2018-04-24 09:00,24,68.79,69.38,68.72,69.27,2595
20180601|2018-04-24 09:30,24,69.27,69.35,68.93,69.09,1094
20180601|2018-04-24 10:00,24,69.05,69.09,68.43,68.9,2287
20180601|2018-04-24 10:30,24,68.9,68.91,68.34,68.52,2063
20180601|2018-04-24 11:00,24,68.5,68.63,68.35,68.58,1150
20180601|2018-04-24 11:30,24,68.58,68.73,68.45,68.45,893
20180601|2018-04-24 12:00,24,68.44,68.49,67.93,68.23,2672
20180601|2018-04-24 12:30,24,68.24,68.33,67.76,67.87,1566
20180601|2018-04-24 13:00,24,67.88,67.94,67.55,67.73,3190
20180601|2018-04-24 13:30,24,67.73,67.83,67.6,67.75,640
20180601|2018-04-24 14:00,24,67.76,67.87,67.74,67.77,259
20180601|2018-04-24 14:30,24,67.78,67.81,67.75,67.78,28
20180601|2018-04-24 15:00,24,67.76,67.88,67.76,67.79,279
20180601|2018-04-24 15:30,24,67.84,67.9,67.58,67.74,1028
20180601|2018-04-24 16:00,24,67.76,67.8,67.76,67.76,30
20180601|2018-04-24 16:30,24,67.79,67.79,67.74,67.74,14
20180601|2018-04-24 19:00,25,67.86,67.89,67.81,67.81,23
20180601|2018-04-24 19:30,25,67.87,67.9,67.83,67.88,83
20180601|2018-04-24 20:00,25,67.87,67.87,67.68,67.7,144
20180601|2018-04-24 20:30,25,67.69,67.74,67.68,67.68,27
20180601|2018-04-24 21:00,25,67.61,67.65,67.5,67.63,127
20180601|2018-04-24 21:30,25,67.69,67.69,67.69,67.69,2
20180601|2018-04-24 22:00,25,67.7,67.7,67.67,67.67,3
20180601|2018-04-24 22:30,25,67.75,67.75,67.75,67.75,1
20180601|2018-04-24 23:30,25,67.7,67.7,67.69,67.7,6
20180601|2018-04-25 00:00,25,67.7,67.7,67.7,67.7,1
20180601|2018-04-25 00:30,25,67.6,67.65,67.6,67.65,7
20180601|2018-04-25 01:00,25,67.65,67.73,67.65,67.7,123
20180601|2018-04-25 01:30,25,67.69,67.69,67.54,67.59,120
20180601|2018-04-25 02:00,25,67.61,67.71,67.54,67.68,77
20180601|2018-04-25 02:30,25,67.67,67.84,67.65,67.73,165
20180601|2018-04-25 03:00,25,67.69,67.98,67.69,67.97,359
20180601|2018-04-25 03:30,25,67.97,67.99,67.81,67.84,131
20180601|2018-04-25 04:00,25,67.83,67.96,67.81,67.92,111
20180601|2018-04-25 04:30,25,67.92,67.94,67.74,67.79,307
20180601|2018-04-25 05:00,25,67.78,67.86,67.76,67.84,76
20180601|2018-04-25 05:30,25,67.82,67.94,67.78,67.91,146
20180601|2018-04-25 06:00,25,67.88,67.89,67.64,67.66,364
20180601|2018-04-25 06:30,25,67.69,67.71,67.46,67.66,343
20180601|2018-04-25 07:00,25,67.61,67.72,67.39,67.45,452
20180601|2018-04-25 07:30,25,67.44,67.56,67.33,67.49,789
20180601|2018-04-25 08:00,25,67.49,67.93,67.49,67.86,819
20180601|2018-04-25 08:30,25,67.87,67.98,67.68,67.75,1090
20180601|2018-04-25 09:00,25,67.74,67.89,67.66,67.81,755
20180601|2018-04-25 09:30,25,67.78,68.03,67.12,67.68,4436
20180601|2018-04-25 10:00,25,67.7,67.89,67.45,67.85,1751
20180601|2018-04-25 10:30,25,67.82,67.88,67.56,67.75,1011
20180601|2018-04-25 11:00,25,67.75,67.87,67.53,67.73,644
20180601|2018-04-25 11:30,25,67.76,67.8,67.65,67.66,154
20180601|2018-04-25 12:00,25,67.64,67.73,67.27,67.73,793
20180601|2018-04-25 12:30,25,67.73,68.17,67.73,67.84,1941
20180601|2018-04-25 13:00,25,67.85,68.09,67.79,68.06,1359
20180601|2018-04-25 13:30,25,68.06,68.06,67.87,67.93,231
20180601|2018-04-25 14:00,25,67.87,67.94,67.86,67.87,67
20180601|2018-04-25 14:30,25,67.88,67.98,67.87,67.98,54
20180601|2018-04-25 15:00,25,68.01,68.05,68.01,68.05,38
20180601|2018-04-25 15:30,25,68.05,68.06,68,68.01,103
20180601|2018-04-25 16:00,25,68.02,68.04,68,68,23
20180601|2018-04-25 16:30,25,68.03,68.06,68.03,68.06,4
20180601|2018-04-25 19:00,26,68.15,68.33,68.15,68.32,42
20180601|2018-04-25 19:30,26,68.35,68.42,68.35,68.42,36
20180601|2018-04-25 20:00,26,68.38,68.38,68.37,68.37,5
20180601|2018-04-25 20:30,26,68.36,68.37,68.34,68.35,13
20180601|2018-04-25 21:00,26,68.35,68.37,68.33,68.37,16
20180601|2018-04-25 21:30,26,68.39,68.44,68.39,68.42,17
20180601|2018-04-25 22:00,26,68.37,68.4,68.36,68.4,64
20180601|2018-04-25 23:00,26,68.45,68.45,68.45,68.45,2
20180601|2018-04-25 23:30,26,68.41,68.43,68.41,68.43,7
20180601|2018-04-26 00:00,26,68.4,68.4,68.35,68.35,62
20180601|2018-04-26 00:30,26,68.34,68.34,68.34,68.34,1
20180601|2018-04-26 01:00,26,68.34,68.36,68.23,68.26,84
20180601|2018-04-26 01:30,26,68.24,68.26,68.19,68.26,22
20180601|2018-04-26 02:00,26,68.22,68.27,68.15,68.2,83
20180601|2018-04-26 02:30,26,68.21,68.21,68.06,68.14,155
20180601|2018-04-26 03:00,26,68.14,68.27,68.09,68.22,95
20180601|2018-04-26 03:30,26,68.23,68.24,68.1,68.21,109
20180601|2018-04-26 04:00,26,68.21,68.54,68.15,68.48,222
20180601|2018-04-26 04:30,26,68.48,68.48,68.37,68.37,166
20180601|2018-04-26 05:00,26,68.37,68.46,68.28,68.32,162
20180601|2018-04-26 05:30,26,68.31,68.53,68.28,68.47,152
20180601|2018-04-26 06:00,26,68.47,68.56,68.36,68.55,462
20180601|2018-04-26 06:30,26,68.52,68.67,68.47,68.66,384
20180601|2018-04-26 07:00,26,68.65,68.78,68.57,68.62,653
20180601|2018-04-26 07:30,26,68.62,68.73,68.55,68.59,970
20180601|2018-04-26 08:00,26,68.59,68.65,68.3,68.54,749
20180601|2018-04-26 08:30,26,68.55,68.55,68.13,68.33,1024
20180601|2018-04-26 09:00,26,68.36,68.36,67.9,68.12,1413
20180601|2018-04-26 09:30,26,68.13,68.32,68.03,68.22,922
20180601|2018-04-26 10:00,26,68.21,68.35,68.11,68.14,456
20180601|2018-04-26 10:30,26,68.14,68.18,67.72,67.84,2062
20180601|2018-04-26 11:00,26,67.85,68.05,67.76,67.97,1362
20180601|2018-04-26 11:30,26,67.98,68.21,67.97,68.13,761
20180601|2018-04-26 12:00,26,68.11,68.12,67.94,67.98,390
20180601|2018-04-26 12:30,26,67.97,68.1,67.94,68.04,200
20180601|2018-04-26 13:00,26,68.02,68.25,68.01,68.18,1328
20180601|2018-04-26 13:30,26,68.16,68.24,68.15,68.23,318
20180601|2018-04-26 14:00,26,68.23,68.23,68.16,68.19,99
20180601|2018-04-26 14:30,26,68.19,68.21,68.17,68.2,183
20180601|2018-04-26 15:00,26,68.2,68.21,68.19,68.19,85
20180601|2018-04-26 15:30,26,68.21,68.22,68.19,68.2,116
20180601|2018-04-26 16:00,26,68.12,68.12,68.12,68.12,1
20180601|2018-04-26 19:00,27,68.07,68.1,68.05,68.1,15
20180601|2018-04-26 19:30,27,68.11,68.12,68.06,68.1,18
20180601|2018-04-26 20:00,27,68.06,68.07,67.94,67.98,43
20180601|2018-04-26 20:30,27,67.99,68,67.92,68,28
20180601|2018-04-26 21:00,27,67.98,68,67.97,67.99,31
20180601|2018-04-26 21:30,27,67.99,67.99,67.93,67.95,6
20180601|2018-04-26 22:00,27,67.96,67.96,67.92,67.92,2
20180601|2018-04-26 22:30,27,67.94,67.96,67.94,67.96,9
20180601|2018-04-26 23:00,27,67.97,67.99,67.97,67.99,2
20180601|2018-04-26 23:30,27,67.98,68.03,67.98,68.03,11
20180601|2018-04-27 00:00,27,68.05,68.05,68,68.01,11
20180601|2018-04-27 00:30,27,67.99,67.99,67.94,67.94,30
20180601|2018-04-27 01:00,27,67.96,68,67.92,67.94,31
20180601|2018-04-27 01:30,27,67.96,68.11,67.95,68.05,51
20180601|2018-04-27 02:00,27,68.02,68.06,67.86,67.94,550
20180601|2018-04-27 02:30,27,67.9,68.01,67.84,67.97,298
20180601|2018-04-27 03:00,27,67.96,68.05,67.95,67.97,190
20180601|2018-04-27 03:30,27,67.96,68.01,67.86,67.93,271
20180601|2018-04-27 04:00,27,67.94,68.02,67.88,67.88,120
20180601|2018-04-27 04:30,27,67.89,67.98,67.84,67.98,231
20180601|2018-04-27 05:00,27,67.94,68.05,67.92,68,107
20180601|2018-04-27 05:30,27,68.01,68.08,67.99,68.01,111
20180601|2018-04-27 06:00,27,68.01,68.05,67.96,68,67
20180601|2018-04-27 06:30,27,68.04,68.16,67.99,67.99,337
20180601|2018-04-27 07:00,27,67.96,68,67.9,67.92,179
20180601|2018-04-27 07:30,27,67.88,68.05,67.78,68.04,598
20180601|2018-04-27 08:00,27,68.04,68.06,67.65,67.81,1248
20180601|2018-04-27 08:30,27,67.81,67.93,67.73,67.79,465
20180601|2018-04-27 09:00,27,67.79,68.35,67.78,68.2,2262
20180601|2018-04-27 09:30,27,68.21,68.25,67.81,67.97,1196
20180601|2018-04-27 10:00,27,67.99,68.21,67.89,67.92,579
20180601|2018-04-27 10:30,27,67.94,68.06,67.87,67.95,394
20180601|2018-04-27 11:00,27,67.97,68.12,67.96,68.12,197
20180601|2018-04-27 11:30,27,68.11,68.29,68.11,68.22,975
20180601|2018-04-27 12:00,27,68.23,68.3,68.09,68.28,584
20180601|2018-04-27 12:30,27,68.26,68.29,68.17,68.25,368
20180601|2018-04-27 13:00,27,68.26,68.28,67.95,68.05,1067
20180601|2018-04-27 13:30,27,68.01,68.03,67.95,68.03,196
20180601|2018-04-27 14:00,27,68.01,68.05,68.01,68.03,120
20180601|2018-04-27 14:30,27,68.05,68.09,68.04,68.06,228
20180601|2018-04-27 15:00,27,68.06,68.15,68.04,68.05,316
20180601|2018-04-27 15:30,27,68.04,68.05,67.98,67.99,180
20180601|2018-04-27 16:00,27,67.98,68,67.97,68,51
20180601|2018-04-29 17:00,30,68.1,68.35,68.1,68.22,107
20180601|2018-04-29 17:30,30,68.2,68.2,68.03,68.05,33
20180601|2018-04-29 18:00,30,68.06,68.06,67.99,67.99,12
20180601|2018-04-29 18:30,30,67.99,68.01,67.97,68.01,4
20180601|2018-04-29 19:00,30,68.01,68.05,67.98,67.98,15
20180601|2018-04-29 19:30,30,68,68.04,68,68.04,12
20180601|2018-04-29 20:00,30,68.03,68.07,67.94,67.94,83
20180601|2018-04-29 20:30,30,67.92,67.96,67.9,67.96,32
20180601|2018-04-29 21:30,30,67.89,67.89,67.89,67.89,1
20180601|2018-04-29 22:00,30,67.88,67.89,67.83,67.89,21
20180601|2018-04-29 22:30,30,67.87,67.89,67.87,67.88,17
20180601|2018-04-29 23:00,30,67.88,67.88,67.88,67.88,1
20180601|2018-04-29 23:30,30,67.8,67.8,67.8,67.8,6
20180601|2018-04-30 00:30,30,67.92,67.92,67.91,67.91,5
20180601|2018-04-30 01:00,30,67.86,67.86,67.78,67.82,23
20180601|2018-04-30 01:30,30,67.82,67.88,67.48,67.54,435
20180601|2018-04-30 02:00,30,67.51,67.52,67.42,67.48,216
20180601|2018-04-30 02:30,30,67.45,67.47,67.25,67.41,424
20180601|2018-04-30 03:00,30,67.38,67.5,67.34,67.47,264
20180601|2018-04-30 03:30,30,67.47,67.5,67.36,67.43,264
20180601|2018-04-30 04:00,30,67.41,67.55,67.35,67.52,211
20180601|2018-04-30 04:30,30,67.5,67.5,67.42,67.46,70
20180601|2018-04-30 05:00,30,67.44,67.46,67.35,67.37,61
20180601|2018-04-30 05:30,30,67.37,67.39,67.3,67.35,103
20180601|2018-04-30 06:00,30,67.34,67.4,67.23,67.4,220
20180601|2018-04-30 06:30,30,67.39,67.43,67.35,67.4,213
20180601|2018-04-30 07:00,30,67.39,67.5,67.35,67.42,112
20180601|2018-04-30 07:30,30,67.41,67.64,67.36,67.37,334
20180601|2018-04-30 08:00,30,67.37,67.48,67.18,67.44,1169
20180601|2018-04-30 08:30,30,67.44,67.79,67.4,67.67,1382
20180601|2018-04-30 09:00,30,67.68,68.3,67.68,67.93,2424
20180601|2018-04-30 09:30,30,67.94,68.44,67.9,68.39,1653
20180601|2018-04-30 10:00,30,68.38,68.45,68.13,68.19,1010
20180601|2018-04-30 10:30,30,68.19,68.35,68.05,68.33,619
20180601|2018-04-30 11:00,30,68.33,68.58,68.3,68.54,921
20180601|2018-04-30 11:30,30,68.56,68.64,68.48,68.58,817
20180601|2018-04-30 12:00,30,68.59,69.34,68.59,69,3053
20180601|2018-04-30 12:30,30,68.99,69.03,68.8,69.01,1045
20180601|2018-04-30 13:00,30,69.02,69.11,68.35,68.53,3119
20180601|2018-04-30 13:30,30,68.54,68.55,68.35,68.54,282
20180601|2018-04-30 14:00,30,68.55,68.55,68.41,68.41,62
20180601|2018-04-30 14:30,30,68.44,68.48,68.41,68.42,47
20180601|2018-04-30 15:00,30,68.39,68.46,68.39,68.43,18
20180601|2018-04-30 15:30,30,68.46,68.6,68.41,68.6,270
20180601|2018-04-30 16:00,30,68.6,68.6,68.59,68.59,9
20180601|2018-04-30 16:30,30,68.55,68.55,68.55,68.55,1
20180601|2018-04-30 19:00,1,68.57,68.58,68.57,68.58,2
20180601|2018-04-30 19:30,1,68.67,68.7,68.67,68.68,12
20180601|2018-04-30 20:00,1,68.68,68.71,68.65,68.67,7
20180601|2018-04-30 20:30,1,68.64,68.67,68.6,68.67,7
20180601|2018-04-30 21:00,1,68.66,68.68,68.66,68.68,3
20180601|2018-04-30 21:30,1,68.68,68.77,68.68,68.74,41
20180601|2018-04-30 22:00,1,68.74,68.74,68.73,68.74,5
20180601|2018-04-30 22:30,1,68.75,68.88,68.75,68.79,114
20180601|2018-04-30 23:00,1,68.82,68.82,68.75,68.75,9
20180601|2018-04-30 23:30,1,68.78,68.78,68.74,68.76,13
20180601|2018-05-01 00:00,1,68.73,68.77,68.73,68.75,10
20180601|2018-05-01 00:30,1,68.72,68.84,68.69,68.76,54
20180601|2018-05-01 01:00,1,68.68,68.68,68.59,68.63,141
20180601|2018-05-01 01:30,1,68.65,68.65,68.55,68.59,52
20180601|2018-05-01 02:00,1,68.57,68.6,68.49,68.51,152
20180601|2018-05-01 02:30,1,68.48,68.53,68.41,68.44,135
20180601|2018-05-01 03:00,1,68.4,68.45,68.25,68.3,245
20180601|2018-05-01 03:30,1,68.28,68.28,68.14,68.22,211
20180601|2018-05-01 04:00,1,68.18,68.19,67.85,67.9,638
20180601|2018-05-01 04:30,1,67.91,67.98,67.83,67.96,129
20180601|2018-05-01 05:00,1,67.94,68.09,67.87,67.99,396
20180601|2018-05-01 05:30,1,67.99,67.99,67.88,67.97,311
20180601|2018-05-01 06:00,1,67.96,68,67.92,67.95,125
20180601|2018-05-01 06:30,1,67.91,67.93,67.74,67.88,479
20180601|2018-05-01 07:00,1,67.87,67.99,67.76,67.91,360
20180601|2018-05-01 07:30,1,67.94,68.02,67.75,67.76,378
20180601|2018-05-01 08:00,1,67.83,68.09,67.72,67.83,882
20180601|2018-05-01 08:30,1,67.82,67.84,67.48,67.57,1373
20180601|2018-05-01 09:00,1,67.6,67.86,67.57,67.6,1533
20180601|2018-05-01 09:30,1,67.59,67.59,67.24,67.27,1492
20180601|2018-05-01 10:00,1,67.27,67.72,67.23,67.61,1021
20180601|2018-05-01 10:30,1,67.59,67.82,67.58,67.79,1012
20180601|2018-05-01 11:00,1,67.78,67.82,67.52,67.71,1039
20180601|2018-05-01 11:30,1,67.72,67.73,67.55,67.59,476
20180601|2018-05-01 12:00,1,67.58,67.58,67.29,67.33,1374
20180601|2018-05-01 12:30,1,67.32,67.33,66.86,67.12,2358
20180601|2018-05-01 13:00,1,67.12,67.41,67.08,67.29,2046
20180601|2018-05-01 13:30,1,67.28,67.47,67.28,67.43,815
20180601|2018-05-01 14:00,1,67.45,67.54,67.4,67.45,121
20180601|2018-05-01 14:30,1,67.46,67.48,67.41,67.41,31
20180601|2018-05-01 15:00,1,67.41,67.51,67.41,67.48,17
20180601|2018-05-01 15:30,1,67.46,67.53,67.38,67.48,488
20180601|2018-05-01 16:00,1,67.48,67.49,67.47,67.47,24
20180601|2018-05-01 16:30,1,67.49,67.53,67.49,67.53,8
20180601|2018-05-01 19:00,2,67.45,67.45,67.43,67.45,14
20180601|2018-05-01 19:30,2,67.43,67.43,67.39,67.39,68
20180601|2018-05-01 20:00,2,67.39,67.45,67.39,67.43,8
20180601|2018-05-01 20:30,2,67.37,67.45,67.37,67.43,65
20180601|2018-05-01 21:00,2,67.4,67.44,67.36,67.38,76
20180601|2018-05-01 21:30,2,67.46,67.49,67.46,67.47,48
20180601|2018-05-01 22:00,2,67.53,67.58,67.53,67.57,77
20180601|2018-05-01 22:30,2,67.55,67.65,67.54,67.58,63
20180601|2018-05-01 23:00,2,67.56,67.56,67.51,67.53,23
20180601|2018-05-01 23:30,2,67.54,67.54,67.52,67.52,56
20180601|2018-05-02 00:00,2,67.5,67.5,67.46,67.47,6
20180601|2018-05-02 00:30,2,67.51,67.54,67.51,67.51,25
20180601|2018-05-02 01:00,2,67.53,67.59,67.52,67.59,31
20180601|2018-05-02 01:30,2,67.59,67.75,67.57,67.73,221
20180601|2018-05-02 02:00,2,67.72,67.84,67.69,67.78,394
20180601|2018-05-02 02:30,2,67.79,67.79,67.69,67.75,168
20180601|2018-05-02 03:00,2,67.75,67.82,67.65,67.74,264
20180601|2018-05-02 03:30,2,67.76,67.76,67.68,67.76,123
20180601|2018-05-02 04:00,2,67.75,67.77,67.55,67.55,350
20180601|2018-05-02 04:30,2,67.55,67.6,67.47,67.52,603
20180601|2018-05-02 05:00,2,67.52,67.55,67.33,67.38,219
20180601|2018-05-02 05:30,2,67.37,67.51,67.35,67.43,147
20180601|2018-05-02 06:00,2,67.42,67.51,67.38,67.41,91
20180601|2018-05-02 06:30,2,67.42,67.47,67.34,67.39,177
20180601|2018-05-02 07:00,2,67.4,67.53,67.37,67.45,350
20180601|2018-05-02 07:30,2,67.45,67.48,67.2,67.29,966
20180601|2018-05-02 08:00,2,67.29,67.35,67.05,67.15,1150
20180601|2018-05-02 08:30,2,67.16,67.37,67.13,67.23,913
20180601|2018-05-02 09:00,2,67.23,67.37,67.22,67.34,411
20180601|2018-05-02 09:30,2,67.3,67.7,66.98,67.47,2881
20180601|2018-05-02 10:00,2,67.44,67.49,67.15,67.26,1056
20180601|2018-05-02 10:30,2,67.23,67.35,66.92,67.31,1503
20180601|2018-05-02 11:00,2,67.33,67.65,67.31,67.47,1045
20180601|2018-05-02 11:30,2,67.47,67.48,67.29,67.32,310
20180601|2018-05-02 12:00,2,67.32,67.4,67.26,67.33,237
20180601|2018-05-02 12:30,2,67.4,67.57,67.4,67.46,256
20180601|2018-05-02 13:00,2,67.49,68.04,67.49,67.92,2803
20180601|2018-05-02 13:30,2,67.92,68.13,67.9,67.94,642
20180601|2018-05-02 14:00,2,67.94,68.02,67.81,67.82,255
20180601|2018-05-02 14:30,2,67.8,67.84,67.62,67.74,104
20180601|2018-05-02 15:00,2,67.74,67.74,67.68,67.74,8
20180601|2018-05-02 15:30,2,67.68,67.71,67.67,67.67,45
20180601|2018-05-02 16:00,2,67.65,67.65,67.65,67.65,4
20180601|2018-05-02 16:30,2,67.67,67.67,67.67,67.67,1
20180601|2018-05-02 19:00,3,67.69,67.71,67.58,67.64,33
20180601|2018-05-02 19:30,3,67.63,67.71,67.63,67.71,2
20180601|2018-05-02 20:00,3,67.74,67.86,67.74,67.83,19
20180601|2018-05-02 20:30,3,67.85,67.94,67.83,67.83,47
20180601|2018-05-02 21:00,3,67.84,67.86,67.8,67.8,59
20180601|2018-05-02 21:30,3,67.82,67.82,67.82,67.82,8
20180601|2018-05-02 22:30,3,67.81,67.81,67.79,67.79,3
20180601|2018-05-03 00:00,3,67.83,67.83,67.76,67.79,16
20180601|2018-05-03 00:30,3,67.83,67.85,67.83,67.84,4
20180601|2018-05-03 01:00,3,67.86,67.91,67.86,67.88,19
20180601|2018-05-03 01:30,3,67.88,67.95,67.88,67.93,20
20180601|2018-05-03 02:00,3,67.89,68.06,67.79,68.02,252
20180601|2018-05-03 02:30,3,68.02,68.2,67.95,68.1,754
20180601|2018-05-03 03:00,3,68.12,68.18,68.02,68.13,146
20180601|2018-05-03 03:30,3,68.13,68.23,68.11,68.12,350
20180601|2018-05-03 04:00,3,68.11,68.18,68.03,68.12,165
20180601|2018-05-03 04:30,3,68.15,68.2,68.12,68.13,48
20180601|2018-05-03 05:00,3,68.17,68.28,68.07,68.07,336
20180601|2018-05-03 05:30,3,68.06,68.09,67.89,67.91,219
20180601|2018-05-03 06:00,3,67.92,67.94,67.76,67.85,313
20180601|2018-05-03 06:30,3,67.88,68,67.86,67.99,221
20180601|2018-05-03 07:00,3,68.02,68.09,67.61,67.69,882
20180601|2018-05-03 07:30,3,67.7,67.77,67.46,67.5,1001
20180601|2018-05-03 08:00,3,67.51,67.65,67.45,67.55,645
20180601|2018-05-03 08:30,3,67.53,67.54,67.36,67.51,649
20180601|2018-05-03 09:00,3,67.52,67.69,67.25,67.38,932
20180601|2018-05-03 09:30,3,67.38,67.55,67.23,67.48,717
20180601|2018-05-03 10:00,3,67.47,67.73,67.32,67.64,1054
20180601|2018-05-03 10:30,3,67.63,67.89,67.61,67.87,845
20180601|2018-05-03 11:00,3,67.87,67.94,67.71,67.83,697
20180601|2018-05-03 11:30,3,67.88,68.14,67.84,68.14,1714
20180601|2018-05-03 12:00,3,68.15,68.43,68.07,68.3,2137
20180601|2018-05-03 12:30,3,68.31,68.6,68.31,68.46,1012
20180601|2018-05-03 13:00,3,68.49,68.59,68.14,68.45,1433
20180601|2018-05-03 13:30,3,68.46,68.58,68.43,68.43,408
20180601|2018-05-03 14:00,3,68.44,68.49,68.34,68.49,192
20180601|2018-05-03 14:30,3,68.49,68.51,68.44,68.48,183
20180601|2018-05-03 15:00,3,68.48,68.51,68.48,68.49,77
20180601|2018-05-03 15:30,3,68.48,68.52,68.47,68.52,134
20180601|2018-05-03 16:00,3,68.51,68.53,68.51,68.53,17
20180601|2018-05-03 16:30,3,68.54,68.54,68.52,68.52,2
20180601|2018-05-03 19:00,4,68.56,68.56,68.47,68.47,6
20180601|2018-05-03 20:00,4,68.45,68.45,68.42,68.44,6
20180601|2018-05-03 20:30,4,68.45,68.46,68.41,68.46,16
20180601|2018-05-03 21:00,4,68.41,68.41,68.36,68.37,6
20180601|2018-05-03 21:30,4,68.39,68.43,68.39,68.42,14
20180601|2018-05-03 22:00,4,68.44,68.44,68.42,68.42,4
20180601|2018-05-03 22:30,4,68.45,68.45,68.34,68.34,11
20180601|2018-05-03 23:30,4,68.37,68.38,68.36,68.38,23
20180601|2018-05-04 00:00,4,68.37,68.43,68.37,68.43,15
20180601|2018-05-04 00:30,4,68.42,68.51,68.42,68.45,28
20180601|2018-05-04 01:00,4,68.44,68.5,68.42,68.43,45
20180601|2018-05-04 01:30,4,68.42,68.42,68.36,68.38,55
20180601|2018-05-04 02:00,4,68.38,68.38,68.23,68.34,219
20180601|2018-05-04 02:30,4,68.33,68.38,68.29,68.38,133
20180601|2018-05-04 03:00,4,68.38,68.41,68.24,68.29,177
20180601|2018-05-04 03:30,4,68.24,68.38,68.24,68.26,329
20180601|2018-05-04 04:00,4,68.26,68.31,68.12,68.27,398
20180601|2018-05-04 04:30,4,68.31,68.37,68.28,68.37,46
20180601|2018-05-04 05:00,4,68.38,68.47,68.37,68.43,167
20180601|2018-05-04 05:30,4,68.42,68.8,68.42,68.77,897
20180601|2018-05-04 06:00,4,68.77,68.86,68.66,68.71,460
20180601|2018-05-04 06:30,4,68.71,68.75,68.51,68.63,789
20180601|2018-05-04 07:00,4,68.61,68.91,68.6,68.72,920
20180601|2018-05-04 07:30,4,68.81,68.89,68.62,68.75,500
20180601|2018-05-04 08:00,4,68.73,68.79,68.43,68.51,734
20180601|2018-05-04 08:30,4,68.52,68.85,68.46,68.73,820
20180601|2018-05-04 09:00,4,68.72,68.98,68.52,68.75,2591
20180601|2018-05-04 09:30,4,68.75,68.94,68.71,68.94,1788
20180601|2018-05-04 10:00,4,68.93,69.08,68.83,68.93,1751
20180601|2018-05-04 10:30,4,68.92,69.85,68.91,69.81,3700
20180601|2018-05-04 11:00,4,69.83,69.97,69.73,69.82,1497
20180601|2018-05-04 11:30,4,69.83,69.86,69.72,69.78,373
20180601|2018-05-04 12:00,4,69.77,69.82,69.69,69.77,382
20180601|2018-05-04 12:30,4,69.76,69.84,69.73,69.78,296
20180601|2018-05-04 13:00,4,69.81,69.82,69.55,69.72,1334
20180601|2018-05-04 13:30,4,69.72,69.74,69.58,69.64,457
20180601|2018-05-04 14:00,4,69.63,69.74,69.63,69.74,150
20180601|2018-05-04 14:30,4,69.73,69.78,69.7,69.77,191
20180601|2018-05-04 15:00,4,69.77,69.78,69.75,69.76,187
20180601|2018-05-04 15:30,4,69.76,69.83,69.76,69.79,454
20180601|2018-05-04 16:00,4,69.78,69.78,69.78,69.78,2
20180601|2018-05-04 16:30,4,69.72,69.73,69.72,69.73,2
20180601|2018-05-06 17:00,7,69.81,69.85,69.81,69.85,10
20180601|2018-05-06 19:00,7,69.79,69.84,69.79,69.79,77
20180601|2018-05-06 20:00,7,69.75,69.8,69.74,69.8,90
20180601|2018-05-06 20:30,7,69.86,69.86,69.85,69.85,2
20180601|2018-05-06 21:00,7,69.89,70.16,69.89,70.11,240
20180601|2018-05-06 21:30,7,70.18,70.24,70.14,70.18,89
20180601|2018-05-06 22:00,7,70.17,70.7,70.17,70.43,376
20180601|2018-05-06 22:30,7,70.44,70.55,70.42,70.42,52
20180601|2018-05-06 23:00,7,70.45,70.45,70.34,70.39,255
20180601|2018-05-06 23:30,7,70.39,70.4,70.36,70.37,25
20180601|2018-05-07 00:00,7,70.39,70.39,70.33,70.34,21
20180601|2018-05-07 00:30,7,70.34,70.53,70.3,70.53,86
20180601|2018-05-07 01:00,7,70.5,70.5,70.43,70.47,42
20180601|2018-05-07 01:30,7,70.47,70.48,70.37,70.37,91
20180601|2018-05-07 02:00,7,70.36,70.37,70.25,70.27,660
20180601|2018-05-07 02:30,7,70.29,70.42,70.24,70.34,334
20180601|2018-05-07 03:00,7,70.3,70.42,70.3,70.34,111
20180601|2018-05-07 03:30,7,70.33,70.47,70.33,70.44,176
20180601|2018-05-07 04:00,7,70.43,70.56,70.38,70.39,245
20180601|2018-05-07 04:30,7,70.38,70.43,70.35,70.38,31
20180601|2018-05-07 05:00,7,70.42,70.47,70.41,70.42,33
20180601|2018-05-07 05:30,7,70.4,70.41,70.35,70.37,54
20180601|2018-05-07 06:00,7,70.33,70.6,70.33,70.52,207
20180601|2018-05-07 06:30,7,70.52,70.59,70.5,70.5,222
20180601|2018-05-07 07:00,7,70.49,70.73,70.49,70.62,304
20180601|2018-05-07 07:30,7,70.63,70.76,70.56,70.7,341
20180601|2018-05-07 08:00,7,70.69,70.69,70.32,70.34,681
20180601|2018-05-07 08:30,7,70.31,70.37,70.08,70.3,1466
20180601|2018-05-07 09:00,7,70.3,70.6,70.26,70.39,1226
20180601|2018-05-07 09:30,7,70.4,70.73,70.27,70.52,1304
20180601|2018-05-07 10:00,7,70.51,70.58,70.32,70.48,1245
20180601|2018-05-07 10:30,7,70.49,70.59,70.46,70.49,377
20180601|2018-05-07 11:00,7,70.52,70.83,70.47,70.59,1073
20180601|2018-05-07 11:30,7,70.6,70.62,70.54,70.57,107
20180601|2018-05-07 12:00,7,70.56,70.62,70.53,70.62,142
20180601|2018-05-07 12:30,7,70.63,70.77,70.59,70.72,227
20180601|2018-05-07 13:00,7,70.77,70.83,70.67,70.74,1560
20180601|2018-05-07 13:30,7,70.73,70.73,69.8,69.81,1772
20180601|2018-05-07 14:00,7,69.8,70.08,69.52,69.74,1091
20180601|2018-05-07 14:30,7,69.73,69.86,69.72,69.83,224
20180601|2018-05-07 15:00,7,69.97,70,69.85,69.98,68
20180601|2018-05-07 15:30,7,70.06,70.07,69.94,70.02,123
20180601|2018-05-07 16:00,7,69.99,70,69.95,70,3
20180601|2018-05-07 16:30,7,70.03,70.1,70.02,70.02,76
20180601|2018-05-07 19:00,8,70.02,70.13,69.99,70.13,87
20180601|2018-05-07 19:30,8,70.06,70.07,70.03,70.07,48
20180601|2018-05-07 20:00,8,70.06,70.12,70.06,70.12,9
20180601|2018-05-07 20:30,8,70.1,70.1,70.04,70.04,6
20180601|2018-05-07 21:00,8,70.08,70.11,70.05,70.07,31
20180601|2018-05-07 21:30,8,70.03,70.07,69.91,70,87
20180601|2018-05-07 22:00,8,69.98,69.98,69.98,69.98,1
20180601|2018-05-07 22:30,8,69.94,69.94,69.82,69.89,16
20180601|2018-05-07 23:00,8,69.84,69.92,69.83,69.92,26
20180601|2018-05-07 23:30,8,69.87,69.87,69.87,69.87,1
20180601|2018-05-08 00:00,8,69.88,69.9,69.88,69.89,14
20180601|2018-05-08 00:30,8,69.93,69.98,69.93,69.95,58
20180601|2018-05-08 01:00,8,70.01,70.27,70.01,70.24,176
20180601|2018-05-08 01:30,8,70.21,70.22,70.17,70.19,99
20180601|2018-05-08 02:00,8,70.12,70.14,70.03,70.04,159
20180601|2018-05-08 02:30,8,70.02,70.05,69.84,69.9,241
20180601|2018-05-08 03:00,8,69.88,69.9,69.69,69.85,681
20180601|2018-05-08 03:30,8,69.8,69.91,69.75,69.89,298
20180601|2018-05-08 04:00,8,69.91,69.92,69.8,69.8,148
20180601|2018-05-08 04:30,8,69.8,69.97,69.73,69.94,176
20180601|2018-05-08 05:00,8,69.93,69.96,69.83,69.85,68
20180601|2018-05-08 05:30,8,69.86,69.86,69.79,69.81,84
20180601|2018-05-08 06:00,8,69.81,69.91,69.69,69.87,121
20180601|2018-05-08 06:30,8,69.85,70.08,69.85,70.03,281
20180601|2018-05-08 07:00,8,70.06,70.18,69.96,70.11,521
20180601|2018-05-08 07:30,8,70.1,70.22,70.02,70.18,401
20180601|2018-05-08 08:00,8,70.17,70.29,70.03,70.25,794
20180601|2018-05-08 08:30,8,70.27,70.35,69.86,69.93,1295
20180601|2018-05-08 09:00,8,69.95,69.96,69.64,69.64,1764
20180601|2018-05-08 09:30,8,69.63,69.9,69.63,69.7,1189
20180601|2018-05-08 10:00,8,69.69,69.72,67.64,68.29,10578
20180601|2018-05-08 10:30,8,68.29,69.23,68.04,69.09,5270
20180601|2018-05-08 11:00,8,69.08,69.11,68.73,68.82,2628
20180601|2018-05-08 11:30,8,68.8,68.93,68.34,68.6,2276
20180601|2018-05-08 12:00,8,68.58,68.93,68.56,68.87,1227
20180601|2018-05-08 12:30,8,68.89,69.08,68.71,68.85,1468
20180601|2018-05-08 13:00,8,68.81,70.4,68.34,69.07,7739
20180601|2018-05-08 13:30,8,69.09,69.92,68.88,69.67,2199
20180601|2018-05-08 14:00,8,69.69,69.84,69.56,69.56,546
20180601|2018-05-08 14:30,8,69.65,69.78,69.64,69.68,101
20180601|2018-05-08 15:00,8,69.71,69.76,69.64,69.74,244
20180601|2018-05-08 15:30,8,69.74,70.16,69.74,70.05,245
20180601|2018-05-08 16:00,8,70.03,70.06,70.01,70.06,8
20180601|2018-05-08 16:30,8,70.06,70.08,70.06,70.08,2
20180601|2018-05-08 19:00,9,70.19,70.28,70.15,70.15,56
20180601|2018-05-08 19:30,9,70.28,70.36,70.27,70.28,35
20180601|2018-05-08 20:00,9,70.25,70.72,70.25,70.63,612
20180601|2018-05-08 20:30,9,70.65,70.67,70.55,70.58,149
20180601|2018-05-08 21:00,9,70.57,70.62,70.55,70.62,66
20180601|2018-05-08 21:30,9,70.63,70.65,70.61,70.61,8
20180601|2018-05-08 22:00,9,70.58,70.62,70.58,70.62,7
20180601|2018-05-08 22:30,9,70.67,70.7,70.65,70.65,11
20180601|2018-05-08 23:00,9,70.64,70.64,70.64,70.64,1
20180601|2018-05-08 23:30,9,70.63,70.63,70.61,70.61,14
20180601|2018-05-09 00:00,9,70.63,70.66,70.61,70.64,14
20180601|2018-05-09 00:30,9,70.66,70.66,70.55,70.58,23
20180601|2018-05-09 01:00,9,70.6,70.61,70.49,70.5,65
20180601|2018-05-09 01:30,9,70.51,70.63,70.48,70.61,158
20180601|2018-05-09 02:00,9,70.62,71.18,70.56,70.96,1423
20180601|2018-05-09 02:30,9,70.94,70.98,70.83,70.93,302
20180601|2018-05-09 03:00,9,70.95,71.09,70.87,71.09,206
20180601|2018-05-09 03:30,9,71.08,71.16,70.95,71.15,535
20180601|2018-05-09 04:00,9,71.14,71.17,70.98,71,392
20180601|2018-05-09 04:30,9,71.02,71.06,70.91,71.06,242
20180601|2018-05-09 05:00,9,71.01,71.05,70.78,70.82,108
20180601|2018-05-09 05:30,9,70.84,70.87,70.72,70.85,180
20180601|2018-05-09 06:00,9,70.85,71.06,70.85,71.06,320
20180601|2018-05-09 06:30,9,71.04,71.08,70.96,70.97,378
20180601|2018-05-09 07:00,9,70.99,71.03,70.69,70.73,616
20180601|2018-05-09 07:30,9,70.75,70.87,70.67,70.83,246
20180601|2018-05-09 08:00,9,70.86,70.89,70.62,70.67,554
20180601|2018-05-09 08:30,9,70.67,70.92,70.67,70.92,571
20180601|2018-05-09 09:00,9,70.9,71.05,70.79,70.93,626
20180601|2018-05-09 09:30,9,70.88,71.29,70.67,70.76,2688
20180601|2018-05-09 10:00,9,70.84,71.15,70.84,71.11,1190
20180601|2018-05-09 10:30,9,71.1,71.1,70.86,70.99,653
20180601|2018-05-09 11:00,9,71,71.36,71,71.25,1063
20180601|2018-05-09 11:30,9,71.26,71.36,71.04,71.08,587
20180601|2018-05-09 12:00,9,71.13,71.28,71.1,71.27,252
20180601|2018-05-09 12:30,9,71.27,71.34,71.15,71.16,232
20180601|2018-05-09 13:00,9,71.17,71.26,70.93,71.1,1367
20180601|2018-05-09 13:30,9,71.09,71.18,71.07,71.17,515
20180601|2018-05-09 14:00,9,71.17,71.18,71.13,71.13,189
20180601|2018-05-09 14:30,9,71.13,71.19,71.12,71.19,298
20180601|2018-05-09 15:00,9,71.19,71.28,71.18,71.25,80
20180601|2018-05-09 15:30,9,71.28,71.33,71.25,71.26,93
20180601|2018-05-09 16:00,9,71.25,71.27,71.25,71.27,17
20180601|2018-05-09 16:30,9,71.27,71.27,71.27,71.27,14
20180601|2018-05-09 19:00,10,71.42,71.52,71.4,71.49,24
20180601|2018-05-09 19:30,10,71.48,71.55,71.48,71.5,41
20180601|2018-05-09 20:00,10,71.56,71.75,71.56,71.68,185
20180601|2018-05-09 20:30,10,71.68,71.7,71.6,71.67,202
20180601|2018-05-09 21:00,10,71.68,71.74,71.66,71.7,44
20180601|2018-05-09 21:30,10,71.7,71.7,71.67,71.67,2
20180601|2018-05-09 22:00,10,71.71,71.71,71.69,71.7,6
20180601|2018-05-09 22:30,10,71.7,71.74,71.7,71.74,18
20180601|2018-05-09 23:00,10,71.74,71.75,71.72,71.75,41
20180601|2018-05-09 23:30,10,71.72,71.74,71.69,71.73,11
20180601|2018-05-10 00:00,10,71.69,71.7,71.69,71.69,7
20180601|2018-05-10 00:30,10,71.66,71.66,71.62,71.62,19
20180601|2018-05-10 01:00,10,71.62,71.73,71.6,71.65,132
20180601|2018-05-10 01:30,10,71.66,71.88,71.66,71.8,181
20180601|2018-05-10 02:00,10,71.77,71.77,71.6,71.66,261
20180601|2018-05-10 02:30,10,71.65,71.67,71.54,71.67,200
20180601|2018-05-10 03:00,10,71.66,71.79,71.53,71.6,444
20180601|2018-05-10 03:30,10,71.6,71.67,71.6,71.65,300
20180601|2018-05-10 04:00,10,71.64,71.69,71.55,71.58,341
20180601|2018-05-10 04:30,10,71.57,71.67,71.48,71.65,217
20180601|2018-05-10 05:00,10,71.65,71.7,71.5,71.53,201
20180601|2018-05-10 05:30,10,71.51,71.61,71.46,71.49,102
20180601|2018-05-10 06:00,10,71.49,71.55,71.47,71.51,301
20180601|2018-05-10 06:30,10,71.52,71.62,71.52,71.59,106
20180601|2018-05-10 07:00,10,71.56,71.56,71.46,71.46,195
20180601|2018-05-10 07:30,10,71.47,71.67,71.36,71.41,582
20180601|2018-05-10 08:00,10,71.39,71.45,71.03,71.19,2756
20180601|2018-05-10 08:30,10,71.17,71.17,70.81,70.82,1273
20180601|2018-05-10 09:00,10,70.82,71.01,70.57,70.98,2299
20180601|2018-05-10 09:30,10,70.98,71.26,70.87,70.87,966
20180601|2018-05-10 10:00,10,70.88,71.22,70.87,71.14,1140
20180601|2018-05-10 10:30,10,71.16,71.18,70.96,71.1,406
20180601|2018-05-10 11:00,10,71.11,71.16,70.91,70.96,417
20180601|2018-05-10 11:30,10,70.96,70.96,70.78,70.9,564
20180601|2018-05-10 12:00,10,70.9,70.97,70.84,70.94,100
20180601|2018-05-10 12:30,10,70.96,70.97,70.84,70.89,138
20180601|2018-05-10 13:00,10,70.92,71.43,70.89,71.38,1732
20180601|2018-05-10 13:30,10,71.36,71.47,71.33,71.39,515
20180601|2018-05-10 14:00,10,71.39,71.43,71.36,71.38,214
20180601|2018-05-10 14:30,10,71.39,71.48,71.33,71.33,155
20180601|2018-05-10 15:00,10,71.33,71.45,71.32,71.39,114
20180601|2018-05-10 15:30,10,71.39,71.44,71.37,71.44,71
20180601|2018-05-10 16:00,10,71.44,71.51,71.44,71.51,57
20180601|2018-05-10 16:30,10,71.42,71.47,71.42,71.47,8
20180601|2018-05-10 19:00,11,71.48,71.54,71.47,71.54,68
20180601|2018-05-10 19:30,11,71.42,71.42,71.37,71.41,10
20180601|2018-05-10 20:00,11,71.37,71.37,71.3,71.31,38
20180601|2018-05-10 20:30,11,71.34,71.36,71.29,71.35,62
20180601|2018-05-10 21:00,11,71.35,71.35,71.35,71.35,75
20180601|2018-05-10 21:30,11,71.35,71.35,71.35,71.35,17
20180601|2018-05-10 22:00,11,71.28,71.28,71.22,71.26,43
20180601|2018-05-10 22:30,11,71.27,71.29,71.27,71.28,11
20180601|2018-05-10 23:30,11,71.28,71.33,71.28,71.32,4
20180601|2018-05-11 00:00,11,71.34,71.35,71.34,71.35,6
20180601|2018-05-11 00:30,11,71.26,71.26,71.26,71.26,1
20180601|2018-05-11 01:00,11,71.31,71.33,71.26,71.28,9
20180601|2018-05-11 01:30,11,71.29,71.32,71.28,71.29,21
20180601|2018-05-11 02:00,11,71.26,71.29,71.15,71.23,345
20180601|2018-05-11 02:30,11,71.21,71.3,71.15,71.27,106
20180601|2018-05-11 03:00,11,71.29,71.52,71.23,71.52,235
20180601|2018-05-11 03:30,11,71.51,71.52,71.42,71.42,406
20180601|2018-05-11 04:00,11,71.43,71.45,71.28,71.4,107
20180601|2018-05-11 04:30,11,71.41,71.54,71.41,71.51,262
20180601|2018-05-11 05:00,11,71.5,71.6,71.48,71.58,207
20180601|2018-05-11 05:30,11,71.59,71.59,71.47,71.49,55
20180601|2018-05-11 06:00,11,71.47,71.47,71.39,71.43,54
20180601|2018-05-11 06:30,11,71.39,71.45,71.34,71.37,82
20180601|2018-05-11 07:00,11,71.38,71.41,71.29,71.3,122
20180601|2018-05-11 07:30,11,71.29,71.49,71.24,71.27,356
20180601|2018-05-11 08:00,11,71.25,71.29,71.03,71.17,1244
20180601|2018-05-11 08:30,11,71.16,71.36,71.02,71.16,659
20180601|2018-05-11 09:00,11,71.15,71.23,71,71.06,890
20180601|2018-05-11 09:30,11,71.05,71.42,70.98,71.31,977
20180601|2018-05-11 10:00,11,71.3,71.35,71.15,71.15,699
20180601|2018-05-11 10:30,11,71.19,71.21,70.95,71.04,594
20180601|2018-05-11 11:00,11,71.01,71.04,70.78,70.97,616
20180601|2018-05-11 11:30,11,70.99,71.08,70.95,71.02,248
20180601|2018-05-11 12:00,11,71.01,71.15,70.97,71.13,255
20180601|2018-05-11 12:30,11,71.12,71.15,71.06,71.07,155
20180601|2018-05-11 13:00,11,71.08,71.11,70.66,70.7,1216
20180601|2018-05-11 13:30,11,70.71,70.72,70.47,70.58,1066
20180601|2018-05-11 14:00,11,70.54,70.62,70.54,70.62,65
20180601|2018-05-11 14:30,11,70.58,70.58,70.54,70.58,208
20180601|2018-05-11 15:00,11,70.55,70.57,70.54,70.55,21
20180601|2018-05-11 15:30,11,70.59,70.59,70.53,70.55,46
20180601|2018-05-11 16:00,11,70.6,70.6,70.6,70.6,1
20180601|2018-05-11 16:30,11,70.64,70.64,70.64,70.64,2
20180601|2018-05-13 17:00,14,70.45,70.58,70.45,70.57,20
20180601|2018-05-13 17:30,14,70.61,70.66,70.61,70.66,2
20180601|2018-05-13 18:30,14,70.65,70.65,70.65,70.65,1
20180601|2018-05-13 19:00,14,70.65,70.7,70.64,70.64,17
20180601|2018-05-13 19:30,14,70.7,70.73,70.69,70.72,15
20180601|2018-05-13 20:00,14,70.71,70.71,70.54,70.57,27
20180601|2018-05-13 20:30,14,70.47,70.48,70.35,70.48,49
20180601|2018-05-13 21:00,14,70.5,70.5,70.44,70.49,12
20180601|2018-05-13 21:30,14,70.5,70.54,70.47,70.47,5
20180601|2018-05-13 22:00,14,70.48,70.48,70.46,70.46,11
20180601|2018-05-13 22:30,14,70.46,70.46,70.46,70.46,2
20180601|2018-05-13 23:00,14,70.44,70.44,70.38,70.39,9
20180601|2018-05-13 23:30,14,70.45,70.45,70.45,70.45,1
20180601|2018-05-14 00:00,14,70.44,70.5,70.44,70.46,11
20180601|2018-05-14 00:30,14,70.46,70.47,70.44,70.44,5
20180601|2018-05-14 01:00,14,70.47,70.5,70.47,70.49,22
20180601|2018-05-14 01:30,14,70.48,70.49,70.35,70.38,97
20180601|2018-05-14 02:00,14,70.36,70.42,70.27,70.38,150
20180601|2018-05-14 02:30,14,70.36,70.38,70.29,70.38,136
20180601|2018-05-14 03:00,14,70.39,70.48,70.3,70.48,110
20180601|2018-05-14 03:30,14,70.43,70.63,70.43,70.52,124
20180601|2018-05-14 04:00,14,70.54,70.65,70.53,70.62,40
20180601|2018-05-14 04:30,14,70.62,70.67,70.53,70.54,101
20180601|2018-05-14 05:00,14,70.58,70.61,70.5,70.61,53
20180601|2018-05-14 05:30,14,70.6,70.78,70.59,70.77,163
20180601|2018-05-14 06:00,14,70.8,70.88,70.77,70.79,219
20180601|2018-05-14 06:30,14,70.74,70.84,70.7,70.8,182
20180601|2018-05-14 07:00,14,70.82,70.83,70.73,70.79,135
20180601|2018-05-14 07:30,14,70.81,70.93,70.75,70.87,543
20180601|2018-05-14 08:00,14,70.88,70.88,70.74,70.75,601
20180601|2018-05-14 08:30,14,70.76,71.1,70.76,71.08,1376
20180601|2018-05-14 09:00,14,71.08,71.14,70.96,71.08,1103
20180601|2018-05-14 09:30,14,71.05,71.25,70.99,71.19,1746
20180601|2018-05-14 10:00,14,71.19,71.19,70.9,70.95,791
20180601|2018-05-14 10:30,14,70.95,71.24,70.94,71.18,1007
20180601|2018-05-14 11:00,14,71.19,71.2,70.88,70.89,433
20180601|2018-05-14 11:30,14,70.9,71.04,70.87,70.96,483
20180601|2018-05-14 12:00,14,70.95,70.99,70.88,70.95,315
20180601|2018-05-14 12:30,14,70.95,70.98,70.73,70.77,797
20180601|2018-05-14 13:00,14,70.78,71.02,70.66,71.02,1875
20180601|2018-05-14 13:30,14,70.99,71.14,70.99,71.07,499
20180601|2018-05-14 14:00,14,71.06,71.1,71.06,71.08,83
20180601|2018-05-14 14:30,14,71.08,71.13,71.08,71.09,74
20180601|2018-05-14 15:00,14,71.1,71.16,71.09,71.16,26
20180601|2018-05-14 15:30,14,71.14,71.19,71.13,71.16,167
20180601|2018-05-14 16:00,14,71.1,71.1,71.1,71.1,1
20180601|2018-05-14 19:00,15,71.07,71.08,71.04,71.04,12
20180601|2018-05-14 19:30,15,71.06,71.06,71.06,71.06,1
20180601|2018-05-14 20:00,15,71.03,71.04,71,71.01,7
20180601|2018-05-14 20:30,15,71.01,71.01,70.99,70.99,4
20180601|2018-05-14 21:00,15,71.01,71.01,70.93,70.95,14
20180601|2018-05-14 21:30,15,70.95,71,70.95,70.96,9
20180601|2018-05-14 22:00,15,70.97,70.99,70.97,70.98,7
20180601|2018-05-14 22:30,15,70.98,71.07,70.98,71.03,18
20180601|2018-05-14 23:00,15,71.05,71.05,71.03,71.03,10
20180601|2018-05-14 23:30,15,71.03,71.03,70.98,70.98,43
20180601|2018-05-15 00:00,15,70.97,71.01,70.96,70.96,12
20180601|2018-05-15 00:30,15,70.97,70.99,70.91,70.93,19
20180601|2018-05-15 01:00,15,70.88,70.94,70.84,70.87,33
20180601|2018-05-15 01:30,15,70.91,70.97,70.86,70.92,44
20180601|2018-05-15 02:00,15,70.92,70.95,70.8,70.9,110
20180601|2018-05-15 02:30,15,70.91,71.1,70.89,71.01,920
20180601|2018-05-15 03:00,15,70.99,71.04,70.9,71,214
20180601|2018-05-15 03:30,15,71,71.04,70.9,71.02,295
20180601|2018-05-15 04:00,15,71,71.2,70.99,71.15,290
20180601|2018-05-15 04:30,15,71.14,71.43,71.1,71.35,923
20180601|2018-05-15 05:00,15,71.36,71.43,71.33,71.36,197
20180601|2018-05-15 05:30,15,71.38,71.68,71.37,71.64,711
20180601|2018-05-15 06:00,15,71.62,71.66,71.53,71.54,155
20180601|2018-05-15 06:30,15,71.53,71.56,71.46,71.48,362
20180601|2018-05-15 07:00,15,71.48,71.91,71.47,71.8,1146
20180601|2018-05-15 07:30,15,71.81,71.81,71.53,71.54,728
20180601|2018-05-15 08:00,15,71.55,71.61,70.97,71.05,1893
20180601|2018-05-15 08:30,15,71.01,71.01,70.45,70.52,3028
20180601|2018-05-15 09:00,15,70.5,70.74,70.43,70.72,1302
20180601|2018-05-15 09:30,15,70.71,70.99,70.62,70.9,1604
20180601|2018-05-15 10:00,15,70.9,70.96,70.62,70.85,1550
20180601|2018-05-15 10:30,15,70.84,70.86,70.64,70.65,588
20180601|2018-05-15 11:00,15,70.66,70.81,70.62,70.8,513
20180601|2018-05-15 11:30,15,70.81,71.25,70.8,71.09,1200
20180601|2018-05-15 12:00,15,71.08,71.12,70.75,70.94,807
20180601|2018-05-15 12:30,15,70.97,71.26,70.93,71.14,1308
20180601|2018-05-15 13:00,15,71.15,71.36,71.12,71.31,4364
20180601|2018-05-15 13:30,15,71.31,71.4,71.15,71.15,584
20180601|2018-05-15 14:00,15,71.15,71.25,71.15,71.21,81
20180601|2018-05-15 14:30,15,71.22,71.23,71.15,71.16,30
20180601|2018-05-15 15:00,15,71.18,71.18,71.13,71.13,60
20180601|2018-05-15 15:30,15,71.15,71.17,70.85,70.96,251
20180601|2018-05-15 16:00,15,71.02,71.06,71.02,71.06,28
20180601|2018-05-15 16:30,15,71.05,71.05,71.05,71.05,10
20180601|2018-05-15 19:00,16,70.97,71.01,70.97,71.01,7
20180601|2018-05-15 19:30,16,71.02,71.05,71.02,71.05,4
20180601|2018-05-15 20:00,16,71.05,71.05,70.98,70.98,3
20180601|2018-05-15 20:30,16,70.96,71.01,70.96,71.01,6
20180601|2018-05-15 21:00,16,71.03,71.09,71.02,71.09,18
20180601|2018-05-15 21:30,16,71.05,71.11,71.05,71.08,6
20180601|2018-05-15 22:00,16,71.08,71.1,71.06,71.1,11
20180601|2018-05-15 22:30,16,71.1,71.17,71.1,71.15,23
20180601|2018-05-15 23:00,16,71.13,71.13,71.08,71.08,7
20180601|2018-05-15 23:30,16,71.08,71.12,71.06,71.1,13
20180601|2018-05-16 00:00,16,71.1,71.14,71.09,71.14,15
20180601|2018-05-16 00:30,16,71.19,71.19,71.17,71.17,9
20180601|2018-05-16 01:00,16,71.16,71.16,71.11,71.11,13
20180601|2018-05-16 01:30,16,71.09,71.11,70.96,71.04,148
20180601|2018-05-16 02:00,16,71.02,71.08,70.94,71,180
20180601|2018-05-16 02:30,16,71.01,71.08,70.97,71.04,225
20180601|2018-05-16 03:00,16,71.05,71.1,70.96,71.05,203
20180601|2018-05-16 03:30,16,71.08,71.08,70.86,70.92,416
20180601|2018-05-16 04:00,16,70.91,71.09,70.87,71.04,276
20180601|2018-05-16 04:30,16,71.05,71.13,71.01,71.07,134
20180601|2018-05-16 05:00,16,71.07,71.34,71.06,71.28,354
20180601|2018-05-16 05:30,16,71.3,71.3,71.17,71.23,301
20180601|2018-05-16 06:00,16,71.23,71.24,71.12,71.2,125
20180601|2018-05-16 06:30,16,71.2,71.2,70.96,70.98,116
20180601|2018-05-16 07:00,16,70.96,71.03,70.94,71.01,162
20180601|2018-05-16 07:30,16,71,71.1,70.85,70.95,1099
20180601|2018-05-16 08:00,16,70.95,70.99,70.76,70.93,807
20180601|2018-05-16 08:30,16,70.93,70.99,70.82,70.84,333
20180601|2018-05-16 09:00,16,70.84,70.84,70.67,70.73,756
20180601|2018-05-16 09:30,16,70.77,71.34,70.77,71.02,5722
20180601|2018-05-16 10:00,16,71,71.13,70.87,71.08,827
20180601|2018-05-16 10:30,16,71.07,71.21,70.82,70.92,1519
20180601|2018-05-16 11:00,16,70.92,71.1,70.91,70.96,338
20180601|2018-05-16 11:30,16,70.98,71.2,70.94,71.17,415
20180601|2018-05-16 12:00,16,71.18,71.18,71.05,71.13,250
20180601|2018-05-16 12:30,16,71.13,71.2,71.08,71.15,336
20180601|2018-05-16 13:00,16,71.16,71.56,71.15,71.44,1499
20180601|2018-05-16 13:30,16,71.42,71.49,71.35,71.38,505
20180601|2018-05-16 14:00,16,71.39,71.46,71.39,71.45,84
20180601|2018-05-16 14:30,16,71.47,71.5,71.41,71.5,79
20180601|2018-05-16 15:00,16,71.5,71.57,71.5,71.54,37
20180601|2018-05-16 15:30,16,71.56,71.58,71.54,71.57,80
20180601|2018-05-16 16:30,16,71.57,71.57,71.57,71.57,8
20180601|2018-05-16 19:00,17,71.53,71.85,71.53,71.71,122
20180601|2018-05-16 19:30,17,71.66,71.71,71.66,71.69,22
20180601|2018-05-16 20:00,17,71.72,71.73,71.65,71.65,9
20180601|2018-05-16 20:30,17,71.64,71.72,71.63,71.71,11
20180601|2018-05-16 21:30,17,71.75,71.75,71.75,71.75,3
20180601|2018-05-16 22:00,17,71.74,71.78,71.74,71.78,22
20180601|2018-05-16 23:00,17,71.72,71.72,71.72,71.72,3
20180601|2018-05-16 23:30,17,71.71,71.71,71.71,71.71,1
20180601|2018-05-17 00:30,17,71.77,71.78,71.77,71.77,28
20180601|2018-05-17 01:00,17,71.73,71.75,71.7,71.74,38
20180601|2018-05-17 01:30,17,71.72,71.72,71.65,71.65,7
20180601|2018-05-17 02:00,17,71.67,71.8,71.64,71.77,80
20180601|2018-05-17 02:30,17,71.78,71.88,71.7,71.71,784
20180601|2018-05-17 03:00,17,71.7,71.77,71.65,71.76,226
20180601|2018-05-17 03:30,17,71.77,72.12,71.73,72.01,807
20180601|2018-05-17 04:00,17,72.02,72.18,72.02,72.18,448
20180601|2018-05-17 04:30,17,72.14,72.36,72.07,72.09,481
20180601|2018-05-17 05:00,17,72.09,72.13,71.96,72.07,103
20180601|2018-05-17 05:30,17,72.06,72.15,72.06,72.11,81
20180601|2018-05-17 06:00,17,72.12,72.25,72.05,72.19,200
20180601|2018-05-17 06:30,17,72.19,72.25,72.12,72.18,180
20180601|2018-05-17 07:00,17,72.16,72.19,72.05,72.14,212
20180601|2018-05-17 07:30,17,72.12,72.13,72.02,72.07,194
20180601|2018-05-17 08:00,17,72.01,72.06,71.79,71.87,575
20180601|2018-05-17 08:30,17,71.87,72.01,71.62,71.96,799
20180601|2018-05-17 09:00,17,71.95,72.13,71.79,71.92,857
20180601|2018-05-17 09:30,17,71.95,72.02,71.75,71.9,835
20180601|2018-05-17 10:00,17,71.9,72.15,71.81,72.14,1058
20180601|2018-05-17 10:30,17,72.14,72.25,71.4,71.56,2240
20180601|2018-05-17 11:00,17,71.57,71.82,71.56,71.63,469
20180601|2018-05-17 11:30,17,71.63,71.68,71.15,71.22,1111
20180601|2018-05-17 12:00,17,71.22,71.43,71.19,71.3,311
20180601|2018-05-17 12:30,17,71.33,71.38,71.09,71.34,696
20180601|2018-05-17 13:00,17,71.36,71.52,71.2,71.48,1463
20180601|2018-05-17 13:30,17,71.5,71.58,71.43,71.56,457
20180601|2018-05-17 14:00,17,71.57,71.59,71.55,71.56,19
20180601|2018-05-17 14:30,17,71.58,71.6,71.55,71.58,134
20180601|2018-05-17 15:00,17,71.57,71.59,71.53,71.53,9
20180601|2018-05-17 15:30,17,71.52,71.64,71.52,71.6,254
20180601|2018-05-17 19:00,18,71.58,71.58,71.54,71.54,2
20180601|2018-05-17 21:00,18,71.65,71.65,71.65,71.65,1
20180601|2018-05-17 22:30,18,71.63,71.63,71.63,71.63,1
20180601|2018-05-18 00:30,18,71.61,71.61,71.61,71.61,1
20180601|2018-05-18 01:30,18,71.65,71.68,71.65,71.68,17
20180601|2018-05-18 02:00,18,71.66,71.68,71.6,71.6,49
20180601|2018-05-18 02:30,18,71.63,71.66,71.59,71.61,98
20180601|2018-05-18 03:00,18,71.62,71.68,71.57,71.62,264
20180601|2018-05-18 03:30,18,71.63,71.74,71.56,71.62,223
20180601|2018-05-18 04:00,18,71.6,71.69,71.58,71.68,32
20180601|2018-05-18 04:30,18,71.69,71.73,71.64,71.7,68
20180601|2018-05-18 05:00,18,71.68,71.68,71.51,71.52,69
20180601|2018-05-18 05:30,18,71.57,71.57,71.51,71.54,60
20180601|2018-05-18 06:00,18,71.51,71.58,71.51,71.56,15
20180601|2018-05-18 06:30,18,71.57,71.65,71.5,71.61,181
20180601|2018-05-18 07:00,18,71.62,71.64,71.39,71.39,285
20180601|2018-05-18 07:30,18,71.42,71.44,71.35,71.4,121
20180601|2018-05-18 08:00,18,71.39,71.43,71.23,71.34,299
20180601|2018-05-18 08:30,18,71.32,71.62,71.31,71.46,491
20180601|2018-05-18 09:00,18,71.44,71.44,71.2,71.34,113
20180601|2018-05-18 09:30,18,71.36,71.43,71.15,71.33,372
20180601|2018-05-18 10:00,18,71.35,71.44,71.25,71.32,179
20180601|2018-05-18 10:30,18,71.34,71.49,71.33,71.4,239
20180601|2018-05-18 11:00,18,71.4,71.4,71,71.16,762
20180601|2018-05-18 11:30,18,71.22,71.29,71.19,71.22,92
20180601|2018-05-18 12:00,18,71.24,71.39,71.24,71.39,349
20180601|2018-05-18 12:30,18,71.39,71.54,71.32,71.43,1011
20180601|2018-05-18 13:00,18,71.44,71.51,71.24,71.26,2110
20180601|2018-05-18 13:30,18,71.25,71.38,71.21,71.28,200
20180601|2018-05-18 14:00,18,71.25,71.33,71.25,71.33,36
20180601|2018-05-18 14:30,18,71.34,71.34,71.29,71.29,16
20180601|2018-05-18 15:00,18,71.31,71.35,71.29,71.35,16
20180601|2018-05-18 15:30,18,71.4,71.41,71.39,71.39,19
20180601|2018-05-20 17:00,21,71.42,71.87,71.42,71.68,53
20180601|2018-05-20 17:30,21,71.7,71.7,71.7,71.7,1
20180601|2018-05-20 18:30,21,71.68,71.68,71.67,71.67,6
20180601|2018-05-20 19:00,21,71.69,71.69,71.68,71.68,4
20180601|2018-05-20 19:30,21,71.71,71.71,71.71,71.71,10
20180601|2018-05-20 20:00,21,71.76,71.86,71.76,71.84,6
20180601|2018-05-20 20:30,21,71.87,71.87,71.87,71.87,1
20180601|2018-05-20 22:30,21,71.78,71.78,71.78,71.78,2
20180601|2018-05-20 23:00,21,71.8,71.81,71.79,71.81,15
20180601|2018-05-20 23:30,21,71.81,71.81,71.81,71.81,11
20180601|2018-05-21 00:30,21,71.84,71.85,71.84,71.85,10
20180601|2018-05-21 01:00,21,71.84,71.87,71.84,71.87,5
20180601|2018-05-21 01:30,21,71.77,71.77,71.66,71.66,4
20180601|2018-05-21 02:00,21,71.65,71.65,71.64,71.64,3
20180601|2018-05-21 02:30,21,71.72,71.72,71.65,71.65,11
20180601|2018-05-21 03:30,21,71.58,71.58,71.52,71.52,42
20180601|2018-05-21 04:00,21,71.53,71.54,71.52,71.54,7
20180601|2018-05-21 04:30,21,71.56,71.56,71.46,71.48,39
20180601|2018-05-21 05:00,21,71.52,71.52,71.37,71.4,37
20180601|2018-05-21 05:30,21,71.42,71.53,71.42,71.44,36
20180601|2018-05-21 06:00,21,71.48,71.48,71.41,71.44,127
20180601|2018-05-21 06:30,21,71.45,71.45,71.31,71.31,433
20180601|2018-05-21 07:00,21,71.32,71.39,71.25,71.38,23
20180601|2018-05-21 07:30,21,71.42,71.45,71.36,71.36,8
20180601|2018-05-21 08:00,21,71.38,71.62,71.38,71.57,336
20180601|2018-05-21 08:30,21,71.62,71.66,71.47,71.58,675
20180601|2018-05-21 09:00,21,71.59,71.78,71.54,71.78,337
20180601|2018-05-21 09:30,21,71.66,71.7,71.47,71.52,41
20180601|2018-05-21 10:00,21,71.54,71.98,71.5,71.81,312
20180601|2018-05-21 10:30,21,71.9,72.01,71.87,71.98,175
20180601|2018-05-21 11:00,21,72.01,72.09,71.89,71.9,160
20180601|2018-05-21 11:30,21,71.91,72,71.87,72,69
20180601|2018-05-21 12:00,21,72.01,72.16,72.01,72.16,148
20180601|2018-05-21 12:30,21,72.2,72.31,72.14,72.27,158
20180601|2018-05-21 13:00,21,72.28,72.32,72.13,72.25,218
20180701|2016-01-14 08:30,14,42.97,43.04,42.97,43.04,85
20180701|2016-03-17 02:00,17,46.8,46.8,46.8,46.8,5
20180701|2017-03-08 07:00,8,54.52,54.52,54.22,54.22,10
20180701|2017-08-04 09:00,4,49.93,49.93,49.93,49.93,1
20180701|2017-08-08 11:00,8,50.21,50.21,50.14,50.14,3
20180701|2017-08-30 10:30,30,48.84,48.84,48.84,48.84,10
20180701|2017-09-20 09:00,20,51.41,51.41,51.41,51.41,1
20180701|2017-09-20 14:30,20,51.45,51.45,51.45,51.45,10
20180701|2017-09-21 08:30,21,51.15,51.15,51.15,51.15,20
20180701|2017-09-21 13:00,21,51.44,51.44,51.44,51.44,1
20180701|2017-09-25 07:00,25,51.82,51.82,51.82,51.82,1
20180701|2017-09-25 09:00,25,51.87,51.87,51.87,51.87,1
20180701|2017-09-28 03:30,28,52.48,52.48,52.48,52.48,5
20180701|2017-09-28 08:00,28,52.69,52.69,52.69,52.69,3
20180701|2017-09-28 13:00,28,52.03,52.03,52.03,52.03,2
20180701|2017-09-28 14:00,28,52.04,52.04,52.04,52.04,3
20180701|2017-10-02 06:30,2,51.04,51.04,51.04,51.04,1
20180701|2017-10-02 10:00,2,50.83,50.83,50.83,50.83,1
20180701|2017-10-02 11:00,2,50.98,50.98,50.98,50.98,3
20180701|2017-10-03 09:00,3,51.2,51.2,51.07,51.14,4
20180701|2017-10-03 09:30,3,50.98,51,50.98,51,4
20180701|2017-10-03 10:30,3,51.04,51.05,51.04,51.05,2
20180701|2017-10-03 11:00,3,50.99,50.99,50.97,50.97,3
20180701|2017-10-03 12:00,3,51.02,51.05,51.02,51.05,3
20180701|2017-10-06 05:30,6,51.37,51.37,51.37,51.37,1
20180701|2017-10-10 11:00,10,51.77,51.77,51.77,51.77,1
20180701|2017-10-10 13:00,10,51.66,51.66,51.66,51.66,1
20180701|2017-10-12 10:00,12,51.36,51.36,51.36,51.36,1
20180701|2017-10-13 15:00,13,52.02,52.02,52.02,52.02,1
20180701|2017-10-16 07:30,16,52.79,52.8,52.79,52.8,4
20180701|2017-10-16 08:00,16,52.8,52.8,52.62,52.75,28
20180701|2017-10-17 08:00,17,52.41,52.42,52.38,52.42,6
20180701|2017-10-17 08:30,17,52.39,52.54,52.38,52.46,9
20180701|2017-10-17 09:00,17,52.46,52.61,52.46,52.61,5
20180701|2017-10-17 09:30,17,52.45,52.45,52.2,52.21,8
20180701|2017-10-18 13:00,18,52.42,52.42,52.42,52.42,1
20180701|2017-10-24 08:00,24,52.47,52.47,52.47,52.47,2
20180701|2017-10-24 10:30,24,52.44,52.54,52.44,52.54,4
20180701|2017-10-26 10:00,26,52.69,52.69,52.69,52.69,2
20180701|2017-10-26 11:00,26,52.77,52.77,52.77,52.77,1
20180701|2017-10-30 08:30,30,54.22,54.22,54.19,54.19,2
20180701|2017-10-31 09:00,31,53.96,53.96,53.96,53.96,2
20180701|2017-10-31 15:30,31,54.48,54.49,54.26,54.26,4
20180701|2017-11-01 05:00,1,54.63,54.63,54.63,54.63,8
20180701|2017-11-01 07:00,1,54.66,54.66,54.6,54.6,12
20180701|2017-11-01 07:30,1,54.6,54.6,54.57,54.57,15
20180701|2017-11-01 11:30,1,54.25,54.25,54.25,54.25,2
20180701|2017-11-01 12:00,1,54.11,54.11,54.11,54.11,1
20180701|2017-11-01 12:30,1,53.82,53.84,53.82,53.84,5
20180701|2017-11-01 13:30,1,53.95,53.95,53.95,53.95,1
20180701|2017-11-06 07:00,6,55.57,55.57,55.57,55.57,1
20180701|2017-11-06 08:00,6,55.48,55.48,55.35,55.35,102
20180701|2017-11-06 13:00,6,56.84,56.85,56.81,56.81,23
20180701|2017-11-08 11:00,8,57.35,57.45,57.35,57.45,6
20180701|2017-11-08 11:30,8,57.28,57.28,57.08,57.13,7
20180701|2017-11-08 13:00,8,56.82,56.82,56.82,56.82,4
20180701|2017-11-08 13:30,8,56.75,56.75,56.75,56.75,5
20180701|2017-11-09 09:00,9,57.15,57.25,57.15,57.25,2
20180701|2017-11-09 09:30,9,57.36,57.36,57.34,57.34,3
20180701|2017-11-10 08:30,10,57.06,57.06,57.06,57.06,4
20180701|2017-11-10 11:00,10,56.92,56.92,56.76,56.76,7
20180701|2017-11-13 09:00,13,57.12,57.12,57.12,57.12,1
20180701|2017-11-14 07:30,14,56.67,56.67,56.67,56.67,3
20180701|2017-11-14 09:30,14,55.83,55.83,55.83,55.83,1
20180701|2017-11-14 14:00,14,55.82,55.82,55.82,55.82,1
20180701|2017-11-16 08:30,16,55.37,55.37,55.37,55.37,2
20180701|2017-11-17 04:00,17,55.83,55.83,55.83,55.83,1
20180701|2017-11-17 07:30,17,56.03,56.03,56.03,56.03,1
20180701|2017-11-17 11:00,17,56.33,56.33,56.33,56.33,1
20180701|2017-11-17 11:30,17,56.32,56.32,56.32,56.32,1
20180701|2017-11-17 12:00,17,56.41,56.41,56.41,56.41,2
20180701|2017-11-20 06:00,20,55.93,55.93,55.93,55.93,1
20180701|2017-11-20 08:00,20,55.74,55.78,55.74,55.78,2
20180701|2017-11-20 08:30,20,55.79,55.79,55.79,55.79,1
20180701|2017-11-20 09:30,20,55.55,55.55,55.55,55.55,2
20180701|2017-11-20 12:00,20,55.86,55.86,55.86,55.86,1
20180701|2017-11-21 06:30,21,56.01,56.01,56.01,56.01,1
20180701|2017-11-21 08:00,21,56.24,56.24,56.24,56.24,1
20180701|2017-11-21 08:30,21,56.19,56.19,56.18,56.18,13
20180701|2017-11-21 09:00,21,56.49,56.49,56.43,56.43,36
20180701|2017-11-21 13:30,21,56.32,56.32,56.32,56.32,1
20180701|2017-11-22 01:30,22,56.86,56.86,56.86,56.86,1
20180701|2017-11-22 04:00,22,56.98,56.98,56.98,56.98,3
20180701|2017-11-22 07:00,22,56.97,56.97,56.97,56.97,1
20180701|2017-11-22 08:00,22,56.83,56.83,56.81,56.81,2
20180701|2017-11-22 08:30,22,56.66,56.66,56.66,56.66,3
20180701|2017-11-22 09:30,22,56.5,56.52,56.41,56.41,6
20180701|2017-11-22 10:00,22,56.58,56.58,56.58,56.58,2
20180701|2017-11-22 11:00,22,56.54,56.54,56.54,56.54,1
20180701|2017-11-22 13:30,22,56.86,56.86,56.86,56.86,1
20180701|2017-11-22 14:00,22,56.84,56.84,56.83,56.83,2
20180701|2017-11-23 07:30,23,56.99,56.99,56.99,56.99,1
20180701|2017-11-23 08:00,23,56.96,56.96,56.96,56.96,8
20180701|2017-11-23 09:30,23,57.04,57.04,57.04,57.04,16
20180701|2017-11-24 02:30,24,57.28,57.28,57.28,57.28,1
20180701|2017-11-24 09:00,24,57.01,57.01,56.94,56.94,5
20180701|2017-11-27 07:30,27,57.17,57.18,57.16,57.18,4
20180701|2017-11-27 08:00,27,57.21,57.21,57.21,57.21,1
20180701|2017-11-27 08:30,27,57.15,57.15,57.15,57.15,3
20180701|2017-11-27 09:30,27,56.82,56.82,56.82,56.82,2
20180701|2017-11-27 10:00,27,56.76,56.76,56.76,56.76,14
20180701|2017-11-27 13:00,27,57.19,57.19,57.19,57.19,1
20180701|2017-11-27 14:00,27,57.22,57.22,57.22,57.22,1
20180701|2017-11-28 08:00,28,57.02,57.04,57.02,57.04,2
20180701|2017-11-28 08:30,28,57.06,57.07,57.06,57.07,6
20180701|2017-11-28 09:30,28,57.18,57.2,57.18,57.2,104
20180701|2017-11-28 10:00,28,57.02,57.02,57.02,57.02,2
20180701|2017-11-28 10:30,28,56.93,57.04,56.93,57.04,9
20180701|2017-11-28 11:00,28,56.91,56.91,56.91,56.91,2
20180701|2017-11-28 13:30,28,57.04,57.04,57.04,57.04,2
20180701|2017-11-29 07:30,29,56.83,56.83,56.83,56.83,1
20180701|2017-11-29 08:00,29,56.89,56.9,56.89,56.9,2
20180701|2017-11-29 09:00,29,56.89,56.89,56.89,56.89,1
20180701|2017-11-29 09:30,29,57.05,57.13,57.05,57.13,3
20180701|2017-11-29 10:00,29,57.19,57.19,56.53,56.62,29
20180701|2017-11-29 11:00,29,56.26,56.26,56.26,56.26,1
20180701|2017-11-29 11:30,29,56.17,56.24,56.17,56.24,2
20180701|2017-11-29 13:00,29,56.56,56.56,56.43,56.43,2
20180701|2017-11-29 14:00,29,56.49,56.51,56.49,56.51,18
20180701|2017-11-30 08:00,30,56.8,56.8,56.75,56.75,2
20180701|2017-11-30 08:30,30,56.97,56.97,56.71,56.71,7
20180701|2017-11-30 09:00,30,56.34,56.36,56.33,56.33,8
20180701|2017-11-30 09:30,30,56.18,56.51,56.03,56.51,17
20180701|2017-11-30 10:00,30,56.48,56.7,56.48,56.54,6
20180701|2017-11-30 10:30,30,56.39,56.44,56.36,56.44,6
20180701|2017-11-30 11:00,30,56.2,56.2,56.2,56.2,2
20180701|2017-11-30 12:00,30,56.18,56.18,56.18,56.18,1
20180701|2017-11-30 13:00,30,56.44,56.44,56.44,56.44,1
20180701|2017-12-01 05:00,1,56.84,56.84,56.84,56.84,1
20180701|2017-12-01 06:30,1,56.99,56.99,56.99,56.99,1
20180701|2017-12-01 07:00,1,57.05,57.05,56.94,56.94,5
20180701|2017-12-01 08:00,1,57.1,57.33,57.1,57.33,6
20180701|2017-12-01 09:00,1,57.56,57.68,57.56,57.68,4
20180701|2017-12-01 09:30,1,57.75,57.75,57.75,57.75,1
20180701|2017-12-01 10:00,1,57.71,57.71,57.71,57.71,3
20180701|2017-12-01 10:30,1,57.41,57.41,57.38,57.38,4
20180701|2017-12-01 11:00,1,57.47,57.55,57.4,57.4,24
20180701|2017-12-01 12:00,1,57.24,57.24,57.22,57.22,3
20180701|2017-12-01 12:30,1,57.22,57.22,57.22,57.22,1
20180701|2017-12-01 13:00,1,57.3,57.3,57.3,57.3,1
20180701|2017-12-03 19:30,4,56.96,56.96,56.92,56.92,2
20180701|2017-12-04 08:00,4,56.82,56.82,56.82,56.82,1
20180701|2017-12-04 08:30,4,56.74,56.74,56.74,56.74,9
20180701|2017-12-04 09:00,4,56.77,56.77,56.62,56.66,12
20180701|2017-12-04 09:30,4,56.58,56.58,56.58,56.58,1
20180701|2017-12-04 10:00,4,56.75,56.75,56.75,56.75,1
20180701|2017-12-04 12:30,4,56.64,56.64,56.57,56.57,3
20180701|2017-12-04 13:00,4,56.66,56.66,56.66,56.66,1
20180701|2017-12-04 13:30,4,56.54,56.54,56.54,56.54,1
20180701|2017-12-04 15:30,4,56.62,56.62,56.62,56.62,1
20180701|2017-12-05 03:00,5,56.46,56.46,56.46,56.46,1
20180701|2017-12-05 08:00,5,56.59,56.59,56.59,56.59,6
20180701|2017-12-05 08:30,5,56.74,56.74,56.74,56.74,1
20180701|2017-12-05 11:30,5,57.07,57.07,57.07,57.07,1
20180701|2017-12-05 12:30,5,56.99,56.99,56.98,56.98,10
20180701|2017-12-05 13:30,5,56.94,56.95,56.92,56.92,36
20180701|2017-12-06 03:00,6,56.73,56.73,56.73,56.73,3
20180701|2017-12-06 06:00,6,56.27,56.27,56.27,56.27,1
20180701|2017-12-06 09:30,6,56.28,56.28,56.28,56.28,1
20180701|2017-12-06 10:30,6,55.75,55.82,55.7,55.7,6
20180701|2017-12-06 11:00,6,55.75,55.75,55.75,55.75,2
20180701|2017-12-06 14:00,6,55.66,55.66,55.66,55.66,3
20180701|2017-12-07 03:30,7,55.8,55.8,55.8,55.8,2
20180701|2017-12-07 08:30,7,56.01,56.01,56.01,56.01,1
20180701|2017-12-07 09:30,7,56.07,56.07,56.07,56.07,1
20180701|2017-12-07 10:00,7,56.08,56.08,56.08,56.08,2
20180701|2017-12-07 10:30,7,56.1,56.1,56.1,56.1,1
20180701|2017-12-08 04:00,8,56.67,56.67,56.67,56.67,2
20180701|2017-12-08 05:30,8,56.84,56.88,56.84,56.88,3
20180701|2017-12-08 06:00,8,57.04,57.09,57.04,57.09,6
20180701|2017-12-08 07:00,8,57.11,57.11,57.11,57.11,1
20180701|2017-12-08 07:30,8,57.07,57.07,57.07,57.07,3
20180701|2017-12-08 08:30,8,56.76,56.76,56.65,56.65,3
20180701|2017-12-08 09:00,8,56.71,56.71,56.63,56.63,10
20180701|2017-12-08 09:30,8,56.89,56.89,56.89,56.89,1
20180701|2017-12-08 10:00,8,56.98,56.98,56.97,56.97,4
20180701|2017-12-08 10:30,8,56.89,57.21,56.89,57.21,2
20180701|2017-12-08 11:00,8,56.91,56.91,56.91,56.91,1
20180701|2017-12-08 12:00,8,56.88,56.88,56.88,56.88,2
20180701|2017-12-08 13:00,8,57.07,57.07,57.07,57.07,1
20180701|2017-12-11 06:30,11,57.06,57.11,57.06,57.11,2
20180701|2017-12-11 07:00,11,57.16,57.16,57.16,57.16,1
20180701|2017-12-11 08:00,11,57.28,57.33,57.28,57.33,5
20180701|2017-12-11 08:30,11,57.26,57.27,57.25,57.27,9
20180701|2017-12-11 09:00,11,57.29,57.29,57.26,57.26,2
20180701|2017-12-11 09:30,11,57.29,57.29,57.29,57.29,1
20180701|2017-12-11 10:00,11,57.32,57.35,57.3,57.35,5
20180701|2017-12-11 10:30,11,57.31,57.31,57.31,57.31,3
20180701|2017-12-11 11:00,11,57.34,57.42,57.34,57.41,6
20180701|2017-12-11 12:00,11,57.29,57.29,57.29,57.29,1
20180701|2017-12-11 13:00,11,57.41,57.41,57.41,57.41,4
20180701|2017-12-11 13:30,11,57.43,57.43,57.43,57.43,2
20180701|2017-12-12 07:30,12,57.69,57.69,57.69,57.69,1
20180701|2017-12-12 08:00,12,57.6,57.6,57.6,57.6,1
20180701|2017-12-12 08:30,12,57.53,57.53,57.35,57.36,6
20180701|2017-12-12 09:00,12,57.09,57.09,57.09,57.09,2
20180701|2017-12-12 09:30,12,57.09,57.09,57.09,57.09,1
20180701|2017-12-12 10:00,12,57.03,57.03,56.94,56.94,32
20180701|2017-12-12 10:30,12,56.7,56.7,56.7,56.7,1
20180701|2017-12-12 11:00,12,56.61,56.64,56.61,56.64,14
20180701|2017-12-12 12:00,12,56.57,56.57,56.57,56.57,1
20180701|2017-12-12 13:00,12,56.42,56.42,56.42,56.42,1
20180701|2017-12-13 02:00,13,56.94,56.94,56.94,56.94,1
20180701|2017-12-13 05:30,13,56.74,56.74,56.74,56.74,27
20180701|2017-12-13 06:30,13,56.86,56.86,56.86,56.86,3
20180701|2017-12-13 07:30,13,56.9,56.9,56.9,56.9,2
20180701|2017-12-13 08:00,13,56.47,56.5,56.47,56.5,2
20180701|2017-12-13 08:30,13,56.37,56.4,56.32,56.32,5
20180701|2017-12-13 09:30,13,56.29,56.29,56.16,56.17,12
20180701|2017-12-13 10:00,13,55.98,55.98,55.9,55.92,4
20180701|2017-12-13 11:00,13,55.85,55.85,55.85,55.85,1
20180701|2017-12-13 12:30,13,55.99,55.99,55.99,55.99,1
20180701|2017-12-13 13:00,13,55.82,55.82,55.74,55.74,3
20180701|2017-12-14 02:30,14,56.04,56.04,56.01,56.01,2
20180701|2017-12-14 03:30,14,55.72,55.72,55.72,55.72,2
20180701|2017-12-14 09:00,14,56.02,56.02,55.86,55.86,2
20180701|2017-12-14 09:30,14,56.23,56.23,56.13,56.13,2
20180701|2017-12-14 10:00,14,56.12,56.35,56.12,56.35,61
20180701|2017-12-14 10:30,14,56.37,56.37,56.37,56.37,6
20180701|2017-12-14 12:30,14,56.4,56.4,56.4,56.4,1
20180701|2017-12-14 13:00,14,56.42,56.44,56.42,56.44,3
20180701|2017-12-14 14:30,14,56.36,56.36,56.36,56.36,2
20180701|2017-12-15 02:30,15,56.57,56.57,56.57,56.57,1
20180701|2017-12-15 06:30,15,56.42,56.42,56.42,56.42,1
20180701|2017-12-15 07:30,15,56.58,56.58,56.58,56.58,1
20180701|2017-12-15 08:00,15,56.58,56.58,56.52,56.52,9
20180701|2017-12-15 08:30,15,56.35,56.35,56.35,56.35,1
20180701|2017-12-15 09:30,15,56.54,56.54,56.54,56.54,1
20180701|2017-12-15 10:00,15,56.49,56.49,56.49,56.49,2
20180701|2017-12-15 10:30,15,56.52,56.53,56.5,56.52,32
20180701|2017-12-15 12:00,15,56.56,56.56,56.56,56.56,1
20180701|2017-12-15 13:00,15,56.49,56.49,56.49,56.49,4
20180701|2017-12-15 13:30,15,56.5,56.5,56.5,56.5,2
20180701|2017-12-17 23:30,18,56.72,56.72,56.7,56.7,2
20180701|2017-12-18 07:00,18,56.84,56.84,56.84,56.84,1
20180701|2017-12-18 08:00,18,56.94,56.94,56.94,56.94,1
20180701|2017-12-18 08:30,18,56.67,56.71,56.67,56.7,6
20180701|2017-12-18 09:00,18,56.96,56.97,56.96,56.96,18
20180701|2017-12-18 10:00,18,56.95,56.95,56.9,56.9,3
20180701|2017-12-18 11:00,18,56.68,56.71,56.38,56.38,89
20180701|2017-12-18 11:30,18,56.41,56.41,56.36,56.36,5
20180701|2017-12-18 13:00,18,56.73,56.77,56.73,56.77,13
20180701|2017-12-18 14:30,18,56.75,56.75,56.75,56.75,1
20180701|2017-12-18 15:30,18,56.88,56.88,56.88,56.88,14
20180701|2017-12-19 01:00,19,57,57,57,57,1
20180701|2017-12-19 02:00,19,57.02,57.02,57.02,57.02,1
20180701|2017-12-19 07:00,19,57.11,57.11,57.11,57.11,5
20180701|2017-12-19 08:00,19,57.11,57.19,56.98,56.98,14
20180701|2017-12-19 09:00,19,57.03,57.09,57.03,57.06,14
20180701|2017-12-19 10:00,19,56.95,56.95,56.89,56.89,5
20180701|2017-12-19 10:30,19,56.89,57.03,56.89,57.02,7
20180701|2017-12-19 11:00,19,57.03,57.03,57.03,57.03,6
20180701|2017-12-19 11:30,19,57.05,57.05,57.05,57.05,1
20180701|2017-12-19 13:00,19,57.15,57.15,57.15,57.15,4
20180701|2017-12-19 13:30,19,57.11,57.13,57.11,57.13,5
20180701|2017-12-19 14:00,19,57.12,57.12,57.12,57.12,1
20180701|2017-12-20 00:00,20,57.24,57.24,57.24,57.24,5
20180701|2017-12-20 04:30,20,57.28,57.3,57.28,57.3,16
20180701|2017-12-20 07:30,20,57.37,57.37,57.37,57.37,12
20180701|2017-12-20 09:30,20,57.27,57.32,57.06,57.16,10
20180701|2017-12-20 10:00,20,57.32,57.57,57.32,57.52,21
20180701|2017-12-20 13:00,20,57.57,57.57,57.57,57.57,2
20180701|2017-12-20 14:00,20,57.61,57.61,57.6,57.6,10
20180701|2017-12-20 14:30,20,57.59,57.59,57.59,57.59,9
20180701|2017-12-20 15:30,20,57.55,57.55,57.55,57.55,8
20180701|2017-12-21 00:00,21,57.57,57.57,57.57,57.57,8
20180701|2017-12-21 00:30,21,57.59,57.59,57.59,57.59,3
20180701|2017-12-21 01:00,21,57.62,57.63,57.62,57.63,5
20180701|2017-12-21 03:30,21,57.53,57.53,57.46,57.46,4
20180701|2017-12-21 06:00,21,57.53,57.53,57.53,57.53,1
20180701|2017-12-21 06:30,21,57.54,57.54,57.54,57.54,1
20180701|2017-12-21 07:00,21,57.36,57.37,57.34,57.34,11
20180701|2017-12-21 07:30,21,57.38,57.39,57.36,57.37,34
20180701|2017-12-21 08:00,21,57.38,57.38,57.36,57.36,2
20180701|2017-12-21 08:30,21,57.27,57.27,57.27,57.27,8
20180701|2017-12-21 09:30,21,57.59,57.59,57.59,57.59,1
20180701|2017-12-21 10:00,21,57.7,57.77,57.69,57.77,25
20180701|2017-12-21 10:30,21,57.62,57.62,57.62,57.62,2
20180701|2017-12-21 13:00,21,57.86,57.86,57.86,57.86,9
20180701|2017-12-21 14:00,21,57.76,57.76,57.76,57.76,1
20180701|2017-12-21 14:30,21,57.75,57.75,57.75,57.75,1
20180701|2017-12-22 00:30,22,57.74,57.74,57.73,57.73,15
20180701|2017-12-22 01:00,22,57.68,57.68,57.68,57.68,7
20180701|2017-12-22 01:30,22,57.71,57.74,57.71,57.74,2
20180701|2017-12-22 02:30,22,57.68,57.68,57.68,57.68,1
20180701|2017-12-22 04:30,22,57.73,57.73,57.66,57.66,32
20180701|2017-12-22 06:00,22,57.57,57.57,57.57,57.57,4
20180701|2017-12-22 06:30,22,57.53,57.53,57.53,57.53,1
20180701|2017-12-22 07:00,22,57.62,57.62,57.62,57.62,1
20180701|2017-12-22 07:30,22,57.56,57.56,57.56,57.56,6
20180701|2017-12-22 08:00,22,57.67,57.67,57.63,57.64,4
20180701|2017-12-22 08:30,22,57.6,57.63,57.6,57.63,7
20180701|2017-12-22 09:00,22,57.75,57.75,57.75,57.75,4
20180701|2017-12-22 10:30,22,57.84,57.87,57.84,57.87,2
20180701|2017-12-22 12:00,22,58.05,58.05,58.05,58.05,1
20180701|2017-12-26 06:30,26,58,58,58,58,15
20180701|2017-12-26 08:00,26,58.25,58.25,58.25,58.25,3
20180701|2017-12-26 09:00,26,58.42,58.42,58.42,58.42,1
20180701|2017-12-26 09:30,26,58.98,59.03,58.91,58.91,4
20180701|2017-12-26 10:00,26,59.02,59.15,59.01,59.14,17
20180701|2017-12-26 10:30,26,59.25,59.36,59.25,59.34,8
20180701|2017-12-26 11:30,26,59.21,59.21,59.21,59.21,1
20180701|2017-12-26 13:00,26,59.4,59.41,59.4,59.4,13
20180701|2017-12-26 13:30,26,59.3,59.3,59.3,59.3,8
20180701|2017-12-26 14:00,26,59.29,59.29,59.17,59.17,22
20180701|2017-12-26 15:00,26,59.08,59.08,59.08,59.08,5
20180701|2017-12-27 00:30,27,59.13,59.14,59.09,59.11,150
20180701|2017-12-27 01:00,27,59.1,59.14,59.09,59.14,50
20180701|2017-12-27 01:30,27,59.19,59.31,59.18,59.26,204
20180701|2017-12-27 02:00,27,59.21,59.21,59.19,59.19,5
20180701|2017-12-27 02:30,27,59.19,59.19,59.11,59.11,16
20180701|2017-12-27 03:00,27,59.08,59.08,58.94,58.97,142
20180701|2017-12-27 03:30,27,59.02,59.02,58.99,58.99,50
20180701|2017-12-27 04:00,27,58.95,58.95,58.95,58.95,4
20180701|2017-12-27 05:30,27,58.85,58.85,58.84,58.84,30
20180701|2017-12-27 06:00,27,58.91,58.93,58.91,58.93,20
20180701|2017-12-27 08:00,27,59.03,59.09,59.03,59.09,54
20180701|2017-12-27 09:00,27,59.24,59.26,59.24,59.26,2
20180701|2017-12-27 09:30,27,59.14,59.14,59.14,59.14,1
20180701|2017-12-27 10:30,27,58.9,58.9,58.9,58.9,1
20180701|2017-12-27 15:00,27,59.12,59.12,59.12,59.12,1
20180701|2017-12-27 15:30,27,59.12,59.12,59.12,59.12,1
20180701|2017-12-28 02:00,28,59.4,59.4,59.32,59.32,213
20180701|2017-12-28 03:00,28,59.29,59.34,59.27,59.34,61
20180701|2017-12-28 06:00,28,59.12,59.12,59.12,59.12,1
20180701|2017-12-28 06:30,28,59.09,59.16,59.07,59.15,58
20180701|2017-12-28 07:00,28,59.15,59.16,59.12,59.12,34
20180701|2017-12-28 08:00,28,59.16,59.16,59.1,59.11,8
20180701|2017-12-28 09:00,28,59.02,59.02,59.02,59.02,3
20180701|2017-12-28 09:30,28,59.09,59.09,59.06,59.06,15
20180701|2017-12-28 10:00,28,59.11,59.2,58.96,59,140
20180701|2017-12-28 10:30,28,59.03,59.03,59.03,59.03,1
20180701|2017-12-28 11:00,28,59.04,59.07,59.01,59.07,82
20180701|2017-12-28 13:30,28,59.3,59.3,59.3,59.3,1
20180701|2017-12-28 19:30,29,59.47,59.47,59.47,59.47,6
20180701|2017-12-29 00:00,29,59.66,59.66,59.64,59.64,38
20180701|2017-12-29 00:30,29,59.64,59.64,59.61,59.63,85
20180701|2017-12-29 01:00,29,59.58,59.58,59.56,59.56,28
20180701|2017-12-29 01:30,29,59.63,59.66,59.62,59.63,127
20180701|2017-12-29 02:00,29,59.58,59.61,59.58,59.61,23
20180701|2017-12-29 02:30,29,59.53,59.54,59.51,59.52,30
20180701|2017-12-29 03:00,29,59.47,59.47,59.47,59.47,8
20180701|2017-12-29 06:00,29,59.51,59.51,59.51,59.51,1
20180701|2017-12-29 08:00,29,59.6,59.6,59.58,59.58,7
20180701|2017-12-29 08:30,29,59.65,59.65,59.46,59.46,21
20180701|2017-12-29 09:00,29,59.55,59.55,59.55,59.55,6
20180701|2017-12-29 09:30,29,59.62,59.62,59.62,59.62,7
20180701|2017-12-29 10:30,29,59.64,59.76,59.64,59.76,8
20180701|2017-12-29 11:00,29,59.71,59.86,59.71,59.85,158
20180701|2017-12-29 13:00,29,59.78,59.78,59.77,59.77,2
20180701|2018-01-01 19:30,2,59.92,59.92,59.92,59.92,4
20180701|2018-01-01 20:00,2,60,60,60,60,1
20180701|2018-01-02 00:00,2,59.95,59.96,59.95,59.96,82
20180701|2018-01-02 00:30,2,59.96,59.98,59.94,59.94,99
20180701|2018-01-02 01:00,2,59.92,60,59.91,59.95,269
20180701|2018-01-02 01:30,2,59.97,59.98,59.93,59.96,63
20180701|2018-01-02 02:00,2,59.91,59.91,59.81,59.82,142
20180701|2018-01-02 02:30,2,59.82,59.87,59.78,59.78,128
20180701|2018-01-02 03:30,2,59.69,59.69,59.69,59.69,1
20180701|2018-01-02 04:30,2,59.69,59.72,59.69,59.72,150
20180701|2018-01-02 05:00,2,59.67,59.67,59.67,59.67,7
20180701|2018-01-02 06:00,2,59.81,59.81,59.81,59.81,17
20180701|2018-01-02 06:30,2,59.82,59.82,59.82,59.82,5
20180701|2018-01-02 07:00,2,59.85,59.85,59.85,59.85,3
20180701|2018-01-02 07:30,2,59.67,59.67,59.62,59.62,2
20180701|2018-01-02 08:00,2,59.76,59.76,59.76,59.76,1
20180701|2018-01-02 08:30,2,59.84,59.84,59.54,59.63,15
20180701|2018-01-02 09:00,2,59.77,59.8,59.63,59.65,34
20180701|2018-01-02 09:30,2,59.71,59.71,59.6,59.6,4
20180701|2018-01-02 10:00,2,59.66,59.66,59.58,59.58,8
20180701|2018-01-02 10:30,2,59.63,59.63,59.63,59.63,3
20180701|2018-01-02 11:00,2,59.58,59.58,59.58,59.58,1
20180701|2018-01-02 11:30,2,59.68,59.68,59.68,59.68,1
20180701|2018-01-02 13:30,2,59.69,59.69,59.69,59.69,1
20180701|2018-01-03 00:00,3,59.7,59.71,59.69,59.69,100
20180701|2018-01-03 00:30,3,59.68,59.7,59.68,59.68,40
20180701|2018-01-03 01:00,3,59.67,59.67,59.61,59.61,50
20180701|2018-01-03 01:30,3,59.61,59.61,59.61,59.61,10
20180701|2018-01-03 02:30,3,59.71,59.71,59.71,59.71,10
20180701|2018-01-03 03:30,3,59.78,59.79,59.78,59.79,40
20180701|2018-01-03 05:30,3,59.89,59.89,59.89,59.89,4
20180701|2018-01-03 06:00,3,59.92,60.05,59.92,60.05,402
20180701|2018-01-03 07:30,3,59.99,60,59.98,59.98,30
20180701|2018-01-03 08:00,3,60.13,60.13,60.13,60.13,2
20180701|2018-01-03 08:30,3,60.15,60.23,60.15,60.18,13
20180701|2018-01-03 09:00,3,60.23,60.43,60.23,60.43,87
20180701|2018-01-03 09:30,3,60.45,60.55,60.45,60.52,50
20180701|2018-01-03 10:30,3,60.38,60.51,60.38,60.51,8
20180701|2018-01-03 11:00,3,60.52,60.54,60.52,60.53,14
20180701|2018-01-03 11:30,3,60.5,60.5,60.5,60.5,3
20180701|2018-01-03 12:00,3,60.53,60.54,60.51,60.51,14
20180701|2018-01-03 12:30,3,60.56,60.56,60.54,60.54,29
20180701|2018-01-03 13:00,3,60.55,60.55,60.5,60.5,23
20180701|2018-01-03 13:30,3,60.65,60.66,60.65,60.66,2
20180701|2018-01-03 14:30,3,60.59,60.59,60.59,60.59,3
20180701|2018-01-03 15:00,3,60.59,60.59,60.58,60.58,2
20180701|2018-01-03 15:30,3,60.64,60.74,60.6,60.74,27
20180701|2018-01-03 20:00,4,60.63,60.63,60.63,60.63,1
20180701|2018-01-04 00:30,4,60.86,60.9,60.86,60.89,155
20180701|2018-01-04 01:00,4,60.89,60.89,60.85,60.85,83
20180701|2018-01-04 01:30,4,60.89,60.95,60.88,60.92,128
20180701|2018-01-04 02:00,4,60.88,60.88,60.76,60.76,125
20180701|2018-01-04 02:30,4,60.7,60.74,60.68,60.68,105
20180701|2018-01-04 03:00,4,60.67,60.7,60.66,60.7,41
20180701|2018-01-04 03:30,4,60.73,60.73,60.73,60.73,1
20180701|2018-01-04 04:00,4,60.66,60.66,60.64,60.64,58
20180701|2018-01-04 05:30,4,60.59,60.59,60.59,60.59,1
20180701|2018-01-04 07:30,4,60.64,60.65,60.57,60.57,61
20180701|2018-01-04 08:00,4,60.6,60.68,60.6,60.61,110
20180701|2018-01-04 08:30,4,60.61,60.61,60.57,60.57,18
20180701|2018-01-04 09:00,4,60.56,60.56,60.49,60.49,14
20180701|2018-01-04 09:30,4,60.62,60.62,60.61,60.61,20
20180701|2018-01-04 10:00,4,60.5,60.76,60.48,60.71,24
20180701|2018-01-04 10:30,4,60.72,60.72,60.72,60.72,1
20180701|2018-01-04 11:00,4,60.76,60.76,60.76,60.76,1
20180701|2018-01-04 11:30,4,60.74,60.76,60.74,60.74,54
20180701|2018-01-04 13:00,4,60.83,60.91,60.83,60.91,8
20180701|2018-01-04 23:00,5,60.91,60.91,60.91,60.91,1
20180701|2018-01-05 02:30,5,60.64,60.64,60.64,60.64,11
20180701|2018-01-05 03:00,5,60.48,60.48,60.46,60.46,40
20180701|2018-01-05 03:30,5,60.44,60.44,60.35,60.35,11
20180701|2018-01-05 05:00,5,60.38,60.38,60.36,60.38,50
20180701|2018-01-05 05:30,5,60.38,60.42,60.34,60.34,169
20180701|2018-01-05 07:00,5,60.35,60.35,60.33,60.35,55
20180701|2018-01-05 07:30,5,60.43,60.43,60.43,60.43,6
20180701|2018-01-05 08:00,5,60.45,60.45,60.45,60.45,2
20180701|2018-01-05 08:30,5,60.49,60.68,60.44,60.68,59
20180701|2018-01-05 09:00,5,60.72,60.72,60.72,60.72,4
20180701|2018-01-05 09:30,5,60.37,60.37,60.32,60.32,24
20180701|2018-01-05 10:00,5,60.33,60.33,60.32,60.32,4
20180701|2018-01-05 11:00,5,60.56,60.56,60.56,60.56,1
20180701|2018-01-05 12:00,5,60.53,60.57,60.53,60.57,11
20180701|2018-01-05 12:30,5,60.6,60.63,60.6,60.63,21
20180701|2018-01-05 13:00,5,60.65,60.65,60.65,60.65,1
20180701|2018-01-05 13:30,5,60.63,60.67,60.63,60.67,7
20180701|2018-01-05 15:00,5,60.8,60.8,60.8,60.8,9
20180701|2018-01-05 15:30,5,60.71,60.71,60.71,60.71,4
20180701|2018-01-07 20:00,8,60.75,60.75,60.75,60.75,85
20180701|2018-01-07 20:30,8,60.75,60.75,60.75,60.75,65
20180701|2018-01-08 02:00,8,60.73,60.73,60.7,60.7,3
20180701|2018-01-08 04:00,8,60.82,60.88,60.82,60.88,42
20180701|2018-01-08 04:30,8,60.88,60.89,60.88,60.89,110
20180701|2018-01-08 05:00,8,60.91,60.91,60.91,60.91,2
20180701|2018-01-08 05:30,8,60.95,61,60.89,60.89,192
20180701|2018-01-08 06:00,8,60.85,60.85,60.85,60.85,5
20180701|2018-01-08 06:30,8,60.89,60.89,60.89,60.89,3
20180701|2018-01-08 07:30,8,60.89,60.93,60.89,60.93,13
20180701|2018-01-08 08:00,8,60.74,60.77,60.74,60.77,3
20180701|2018-01-08 08:30,8,60.8,60.84,60.77,60.77,33
20180701|2018-01-08 09:00,8,60.96,60.96,60.73,60.73,56
20180701|2018-01-08 09:30,8,60.83,60.83,60.83,60.83,1
20180701|2018-01-08 10:00,8,60.91,60.91,60.79,60.8,8
20180701|2018-01-08 11:00,8,60.9,60.9,60.83,60.83,24
20180701|2018-01-08 11:30,8,60.88,60.88,60.88,60.88,1
20180701|2018-01-08 13:00,8,60.97,61.04,60.97,60.99,159
20180701|2018-01-08 19:00,9,61.26,61.26,61.26,61.26,99
20180701|2018-01-08 19:30,9,61.26,61.26,61.26,61.26,51
20180701|2018-01-08 20:30,9,61.35,61.35,61.35,61.35,200
20180701|2018-01-08 23:00,9,61.29,61.29,61.29,61.29,2
20180701|2018-01-09 00:00,9,61.28,61.28,61.28,61.28,50
20180701|2018-01-09 01:00,9,61.35,61.35,61.35,61.35,27
20180701|2018-01-09 01:30,9,61.35,61.35,61.25,61.25,7
20180701|2018-01-09 02:00,9,61.25,61.25,61.25,61.25,17
20180701|2018-01-09 03:00,9,61.16,61.16,61.1,61.14,34
20180701|2018-01-09 04:30,9,61.05,61.05,61,61,30
20180701|2018-01-09 05:00,9,61.07,61.15,61.07,61.15,200
20180701|2018-01-09 06:00,9,61.2,61.25,61.2,61.24,21
20180701|2018-01-09 06:30,9,61.24,61.27,61.24,61.27,5
20180701|2018-01-09 07:00,9,61.3,61.3,61.19,61.19,31
20180701|2018-01-09 07:30,9,61.15,61.15,61.15,61.15,15
20180701|2018-01-09 08:00,9,61.23,61.45,61.23,61.36,307
20180701|2018-01-09 08:30,9,61.33,61.33,61.19,61.19,15
20180701|2018-01-09 09:00,9,61.23,61.23,61.13,61.13,18
20180701|2018-01-09 09:30,9,61.2,61.2,61.11,61.11,36
20180701|2018-01-09 10:00,9,61.26,61.53,61.26,61.53,114
20180701|2018-01-09 10:30,9,61.6,61.86,61.6,61.78,136
20180701|2018-01-09 11:00,9,61.78,61.8,61.69,61.8,18
20180701|2018-01-09 11:30,9,61.8,61.89,61.8,61.89,46
20180701|2018-01-09 12:00,9,61.92,62.05,61.92,62.04,67
20180701|2018-01-09 12:30,9,62.06,62.11,61.98,62,74
20180701|2018-01-09 13:00,9,62.12,62.19,61.87,61.87,152
20180701|2018-01-09 13:30,9,61.83,61.83,61.79,61.79,24
20180701|2018-01-09 14:30,9,61.84,61.84,61.84,61.84,7
20180701|2018-01-09 15:00,9,61.84,61.87,61.84,61.87,20
20180701|2018-01-09 15:30,9,61.87,62.26,61.87,62.26,10
20180701|2018-01-09 22:00,10,62.27,62.27,62.26,62.26,4
20180701|2018-01-10 01:00,10,62.23,62.25,62.23,62.25,50
20180701|2018-01-10 01:30,10,62.24,62.27,62.23,62.23,51
20180701|2018-01-10 02:00,10,62.23,62.29,62.21,62.29,102
20180701|2018-01-10 02:30,10,62.29,62.31,62.28,62.29,81
20180701|2018-01-10 03:00,10,62.25,62.25,62.2,62.21,82
20180701|2018-01-10 03:30,10,62.1,62.15,62.1,62.15,51
20180701|2018-01-10 05:30,10,62.31,62.31,62.31,62.31,4
20180701|2018-01-10 06:00,10,62.32,62.37,62.32,62.37,21
20180701|2018-01-10 06:30,10,62.35,62.35,62.34,62.34,37
20180701|2018-01-10 07:30,10,62.25,62.25,62.21,62.21,37
20180701|2018-01-10 08:00,10,62.2,62.28,62.2,62.2,42
20180701|2018-01-10 08:30,10,62.11,62.13,62.1,62.1,43
20180701|2018-01-10 09:00,10,62,62.09,62,62.09,47
20180701|2018-01-10 09:30,10,61.9,62.12,61.89,62.09,26
20180701|2018-01-10 10:00,10,62.25,62.25,62.25,62.25,1
20180701|2018-01-10 10:30,10,62.21,62.3,62.06,62.06,51
20180701|2018-01-10 11:00,10,61.99,61.99,61.99,61.99,15
20180701|2018-01-10 11:30,10,62.02,62.02,62.02,62.02,14
20180701|2018-01-10 12:00,10,62.02,62.02,62.02,62.02,1
20180701|2018-01-10 12:30,10,62.2,62.2,62.2,62.2,1
20180701|2018-01-10 13:00,10,62.28,62.33,62.27,62.27,23
20180701|2018-01-10 13:30,10,62.14,62.14,62.14,62.14,5
20180701|2018-01-10 14:30,10,62.16,62.16,62.16,62.16,1
20180701|2018-01-10 15:30,10,62.15,62.15,62.15,62.15,1
20180701|2018-01-10 19:00,11,62.27,62.28,62.27,62.28,3
20180701|2018-01-11 01:00,11,62.16,62.16,62.15,62.15,3
20180701|2018-01-11 02:00,11,62.21,62.21,62.21,62.21,2
20180701|2018-01-11 02:30,11,62.27,62.29,62.27,62.29,6
20180701|2018-01-11 03:00,11,62.3,62.37,62.3,62.37,31
20180701|2018-01-11 03:30,11,62.4,62.43,62.39,62.4,120
20180701|2018-01-11 04:30,11,62.6,62.6,62.59,62.59,2
20180701|2018-01-11 07:00,11,62.4,62.46,62.32,62.32,112
20180701|2018-01-11 07:30,11,62.32,62.32,62.32,62.32,12
20180701|2018-01-11 08:00,11,62.37,62.37,62.32,62.33,22
20180701|2018-01-11 08:30,11,62.48,62.75,62.48,62.7,138
20180701|2018-01-11 09:00,11,62.7,62.89,62.7,62.79,261
20180701|2018-01-11 09:30,11,62.78,62.88,62.75,62.88,172
20180701|2018-01-11 10:00,11,62.92,62.98,62.89,62.98,45
20180701|2018-01-11 11:30,11,62.93,62.96,62.93,62.96,4
20180701|2018-01-11 12:00,11,63.01,63.01,63.01,63.01,1
20180701|2018-01-11 12:30,11,62.86,62.86,62.78,62.78,14
20180701|2018-01-11 13:00,11,62.81,62.81,62.45,62.52,34
20180701|2018-01-11 13:30,11,62.52,62.57,62.52,62.52,21
20180701|2018-01-11 14:00,11,62.48,62.48,62.43,62.45,10
20180701|2018-01-11 14:30,11,62.41,62.41,62.4,62.4,78
20180701|2018-01-11 15:30,11,62.39,62.41,62.39,62.4,26
20180701|2018-01-12 00:00,12,62.31,62.32,62.29,62.31,53
20180701|2018-01-12 00:30,12,62.33,62.33,62.33,62.33,10
20180701|2018-01-12 01:00,12,62.37,62.37,62.33,62.33,40
20180701|2018-01-12 02:00,12,62.2,62.3,62.15,62.29,114
20180701|2018-01-12 02:30,12,62.26,62.36,62.25,62.29,208
20180701|2018-01-12 03:00,12,62.38,62.38,62.38,62.38,20
20180701|2018-01-12 04:00,12,62.32,62.32,62.3,62.3,11
20180701|2018-01-12 05:00,12,62.14,62.14,62.14,62.14,9
20180701|2018-01-12 06:00,12,62.17,62.17,62.15,62.15,30
20180701|2018-01-12 06:30,12,62.12,62.12,62,62,67
20180701|2018-01-12 07:00,12,62.03,62.05,62.01,62.01,12
20180701|2018-01-12 07:30,12,62.07,62.07,62.07,62.07,4
20180701|2018-01-12 08:00,12,62.26,62.3,62.25,62.3,51
20180701|2018-01-12 08:30,12,62.46,62.46,62.4,62.4,25
20180701|2018-01-12 09:00,12,62.49,62.55,62.49,62.5,12
20180701|2018-01-12 10:00,12,62.37,62.44,62.13,62.44,20
20180701|2018-01-12 10:30,12,62.42,62.42,62.35,62.35,8
20180701|2018-01-12 11:00,12,62.52,62.78,62.52,62.73,525
20180701|2018-01-12 11:30,12,62.72,62.72,62.63,62.65,252
20180701|2018-01-12 12:00,12,62.6,62.75,62.6,62.75,40
20180701|2018-01-12 12:30,12,62.78,62.85,62.78,62.8,21
20180701|2018-01-12 13:00,12,62.82,63.05,62.82,63.02,29
20180701|2018-01-12 13:30,12,62.93,63.07,62.93,63.03,13
20180701|2018-01-12 14:30,12,63.05,63.06,63.02,63.03,17
20180701|2018-01-12 15:00,12,63.05,63.05,63.05,63.05,10
20180701|2018-01-14 23:30,15,63.21,63.21,63.21,63.21,1
20180701|2018-01-15 00:00,15,63.17,63.17,63.17,63.17,37
20180701|2018-01-15 00:30,15,63.15,63.15,63.07,63.07,167
20180701|2018-01-15 01:00,15,63.07,63.1,63.01,63.1,140
20180701|2018-01-15 01:30,15,63.04,63.06,63.03,63.06,60
20180701|2018-01-15 02:00,15,63.09,63.09,63.07,63.07,7
20180701|2018-01-15 02:30,15,63,63.05,62.98,63.01,181
20180701|2018-01-15 03:00,15,63.01,63.01,62.88,62.88,70
20180701|2018-01-15 03:30,15,62.85,62.85,62.83,62.83,21
20180701|2018-01-15 07:00,15,63,63.07,63,63.06,13
20180701|2018-01-15 08:00,15,63.08,63.08,63.08,63.08,10
20180701|2018-01-15 08:30,15,63.09,63.15,63.07,63.15,55
20180701|2018-01-15 09:00,15,63.24,63.38,63.14,63.14,155
20180701|2018-01-15 09:30,15,63.13,63.14,63.13,63.14,37
20180701|2018-01-15 10:30,15,63.37,63.37,63.37,63.37,1
20180701|2018-01-15 11:00,15,63.4,63.4,63.36,63.4,7
20180701|2018-01-15 11:30,15,63.42,63.42,63.42,63.42,3
20180701|2018-01-15 12:00,15,63.51,63.51,63.4,63.4,150
20180701|2018-01-16 00:00,16,63.18,63.18,63.18,63.18,1
20180701|2018-01-16 00:30,16,63.16,63.17,63.15,63.15,40
20180701|2018-01-16 01:00,16,63.13,63.14,63.07,63.07,34
20180701|2018-01-16 01:30,16,63.1,63.1,63.1,63.1,1
20180701|2018-01-16 02:00,16,63.14,63.15,63.09,63.09,35
20180701|2018-01-16 02:30,16,63.07,63.07,63.06,63.06,60
20180701|2018-01-16 03:00,16,63.07,63.07,62.98,63.02,150
20180701|2018-01-16 03:30,16,63.11,63.11,63.11,63.11,1
20180701|2018-01-16 04:30,16,62.9,62.9,62.8,62.8,32
20180701|2018-01-16 05:00,16,62.67,62.68,62.6,62.6,70
20180701|2018-01-16 06:30,16,62.79,62.82,62.77,62.82,6
20180701|2018-01-16 07:00,16,62.85,62.85,62.85,62.85,10
20180701|2018-01-16 07:30,16,62.68,62.8,62.65,62.8,31
20180701|2018-01-16 08:30,16,62.93,62.95,62.92,62.93,27
20180701|2018-01-16 09:00,16,62.99,63.01,62.99,63.01,21
20180701|2018-01-16 09:30,16,62.94,62.94,62.7,62.73,47
20180701|2018-01-16 10:00,16,62.73,62.73,62.6,62.6,89
20180701|2018-01-16 10:30,16,62.58,62.58,62.55,62.55,26
20180701|2018-01-16 11:00,16,62.54,62.7,62.43,62.7,68
20180701|2018-01-16 11:30,16,62.75,62.8,62.75,62.8,46
20180701|2018-01-16 12:00,16,62.6,62.85,62.6,62.85,77
20180701|2018-01-16 13:00,16,62.58,62.67,62.33,62.67,59
20180701|2018-01-16 13:30,16,62.7,62.75,62.7,62.75,42
20180701|2018-01-16 14:30,16,62.6,62.6,62.6,62.6,20
20180701|2018-01-16 22:00,17,62.5,62.5,62.5,62.5,1
20180701|2018-01-17 00:30,17,62.62,62.62,62.61,62.61,50
20180701|2018-01-17 01:00,17,62.57,62.69,62.57,62.69,55
20180701|2018-01-17 01:30,17,62.64,62.64,62.64,62.64,15
20180701|2018-01-17 02:00,17,62.7,62.7,62.67,62.67,3
20180701|2018-01-17 02:30,17,62.57,62.57,62.57,62.57,10
20180701|2018-01-17 03:00,17,62.59,62.59,62.4,62.51,106
20180701|2018-01-17 04:30,17,62.23,62.24,62.21,62.21,9
20180701|2018-01-17 05:00,17,62.31,62.31,62.31,62.31,10
20180701|2018-01-17 05:30,17,62.38,62.38,62.38,62.38,2
20180701|2018-01-17 06:00,17,62.32,62.32,62.3,62.3,2
20180701|2018-01-17 06:30,17,62.32,62.35,62.32,62.35,9
20180701|2018-01-17 07:00,17,62.47,62.55,62.47,62.55,10
20180701|2018-01-17 07:30,17,62.53,62.6,62.53,62.6,5
20180701|2018-01-17 08:00,17,62.6,62.67,62.6,62.63,63
20180701|2018-01-17 08:30,17,62.64,62.64,62.62,62.62,2
20180701|2018-01-17 09:00,17,62.67,62.75,62.67,62.75,33
20180701|2018-01-17 10:30,17,62.81,63,62.81,62.87,244
20180701|2018-01-17 11:00,17,62.8,62.8,62.8,62.8,11
20180701|2018-01-17 11:30,17,62.75,62.79,62.7,62.79,31
20180701|2018-01-17 12:00,17,62.88,62.88,62.88,62.88,3
20180701|2018-01-17 13:00,17,62.97,62.97,62.82,62.82,22
20180701|2018-01-17 13:30,17,62.78,62.78,62.76,62.76,2
20180701|2018-01-17 15:30,17,62.94,62.94,62.94,62.94,3
20180701|2018-01-18 02:00,18,62.83,62.83,62.83,62.83,10
20180701|2018-01-18 02:30,18,62.65,62.65,62.65,62.65,1
20180701|2018-01-18 07:30,18,62.72,62.73,62.72,62.73,6
20180701|2018-01-18 08:00,18,62.6,62.6,62.56,62.56,12
20180701|2018-01-18 08:30,18,62.61,62.65,62.61,62.65,5
20180701|2018-01-18 09:00,18,62.55,62.62,62.55,62.62,51
20180701|2018-01-18 09:30,18,62.51,62.51,62.45,62.51,53
20180701|2018-01-18 10:00,18,62.58,62.96,62.52,62.81,159
20180701|2018-01-18 11:00,18,62.9,62.91,62.85,62.85,5
20180701|2018-01-18 12:30,18,62.75,62.86,62.75,62.86,8
20180701|2018-01-18 13:00,18,62.8,62.86,62.79,62.86,6
20180701|2018-01-18 13:30,18,62.87,62.87,62.84,62.84,3
20180701|2018-01-18 14:00,18,62.82,62.84,62.82,62.84,2
20180701|2018-01-18 14:30,18,62.8,62.8,62.78,62.78,4
20180701|2018-01-18 20:30,19,62.13,62.13,61.92,61.92,7
20180701|2018-01-19 00:30,19,62.1,62.1,62.1,62.1,30
20180701|2018-01-19 01:30,19,62.22,62.22,62.22,62.22,1
20180701|2018-01-19 02:30,19,62.36,62.36,62.36,62.36,1
20180701|2018-01-19 03:00,19,62.27,62.27,62.27,62.27,1
20180701|2018-01-19 04:30,19,62.54,62.54,62.54,62.54,8
20180701|2018-01-19 05:00,19,62.58,62.58,62.58,62.58,3
20180701|2018-01-19 05:30,19,62.33,62.33,62.33,62.33,2
20180701|2018-01-19 07:00,19,62.16,62.16,62,62,34
20180701|2018-01-19 07:30,19,62,62.02,61.97,62.02,55
20180701|2018-01-19 08:00,19,62.03,62.29,62.03,62.29,80
20180701|2018-01-19 08:30,19,62.47,62.62,62.47,62.51,77
20180701|2018-01-19 09:30,19,62.38,62.42,62.19,62.37,106
20180701|2018-01-19 10:00,19,62.29,62.29,62.18,62.24,62
20180701|2018-01-19 10:30,19,62.23,62.23,62.14,62.14,6
20180701|2018-01-19 11:00,19,62.23,62.3,62.2,62.2,14
20180701|2018-01-19 11:30,19,62.3,62.36,62.3,62.35,42
20180701|2018-01-19 12:00,19,62.29,62.29,62.29,62.29,8
20180701|2018-01-19 12:30,19,62.4,62.4,62.4,62.4,1
20180701|2018-01-19 13:00,19,62.38,62.38,62.21,62.28,9
20180701|2018-01-19 13:30,19,62.37,62.37,62.37,62.37,3
20180701|2018-01-19 14:30,19,62.49,62.49,62.49,62.49,3
20180701|2018-01-19 15:30,19,62.51,62.51,62.51,62.51,1
20180701|2018-01-22 03:00,22,62.39,62.39,62.35,62.35,10
20180701|2018-01-22 03:30,22,62.37,62.37,62.37,62.37,1
20180701|2018-01-22 04:30,22,62.23,62.23,62.23,62.23,2
20180701|2018-01-22 05:00,22,62.3,62.31,62.3,62.31,12
20180701|2018-01-22 05:30,22,62.32,62.32,62.32,62.32,1
20180701|2018-01-22 06:30,22,62.19,62.19,62.19,62.19,1
20180701|2018-01-22 07:00,22,62.23,62.26,62.23,62.23,16
20180701|2018-01-22 07:30,22,62.26,62.26,62.25,62.25,18
20180701|2018-01-22 08:00,22,62.29,62.36,62.29,62.36,3
20180701|2018-01-22 08:30,22,62.23,62.27,62.21,62.21,56
20180701|2018-01-22 09:30,22,62.44,62.44,62.44,62.44,2
20180701|2018-01-22 10:00,22,62.55,63,62.55,63,118
20180701|2018-01-22 10:30,22,62.92,62.92,62.68,62.68,18
20180701|2018-01-22 11:00,22,62.58,62.65,62.34,62.39,32
20180701|2018-01-22 11:30,22,62.25,62.27,62.16,62.27,11
20180701|2018-01-22 12:30,22,62.41,62.46,62.41,62.46,7
20180701|2018-01-22 13:00,22,62.5,62.63,62.49,62.63,9
20180701|2018-01-22 15:00,22,62.9,62.9,62.9,62.9,6
20180701|2018-01-22 15:30,22,62.96,62.98,62.96,62.98,21
20180701|2018-01-22 20:00,23,62.99,62.99,62.99,62.99,1
20180701|2018-01-23 05:30,23,62.81,62.84,62.81,62.83,3
20180701|2018-01-23 06:00,23,62.85,62.88,62.85,62.87,7
20180701|2018-01-23 06:30,23,62.91,62.91,62.91,62.91,1
20180701|2018-01-23 07:00,23,62.85,62.96,62.85,62.96,23
20180701|2018-01-23 07:30,23,63.05,63.26,63.05,63.24,123
20180701|2018-01-23 08:00,23,63.08,63.16,63.07,63.07,27
20180701|2018-01-23 08:30,23,63.23,63.24,63.12,63.12,65
20180701|2018-01-23 09:00,23,63.19,63.33,63.13,63.13,167
20180701|2018-01-23 09:30,23,63.25,63.5,63.23,63.5,706
20180701|2018-01-23 10:00,23,63.57,63.58,63.46,63.49,59
20180701|2018-01-23 10:30,23,63.39,63.43,63.38,63.38,43
20180701|2018-01-23 11:00,23,63.3,63.32,63.3,63.31,23
20180701|2018-01-23 11:30,23,63.31,63.34,63.31,63.34,2
20180701|2018-01-23 12:00,23,63.25,63.25,63.25,63.25,4
20180701|2018-01-23 13:00,23,63.29,63.42,63.29,63.42,6
20180701|2018-01-23 13:30,23,63.36,63.49,63.36,63.49,5
20180701|2018-01-23 14:00,23,63.61,63.61,63.61,63.61,1
20180701|2018-01-23 14:30,23,63.7,63.7,63.7,63.7,2
20180701|2018-01-23 15:30,23,63.42,63.42,63.38,63.38,3
20180701|2018-01-24 02:00,24,63.3,63.3,63.3,63.3,1
20180701|2018-01-24 03:00,24,63.29,63.33,63.29,63.33,3
20180701|2018-01-24 05:00,24,63.36,63.36,63.36,63.36,6
20180701|2018-01-24 05:30,24,63.46,63.46,63.46,63.46,3
20180701|2018-01-24 06:30,24,63.45,63.45,63.45,63.45,12
20180701|2018-01-24 07:00,24,63.46,63.46,63.46,63.46,1
20180701|2018-01-24 07:30,24,63.4,63.53,63.39,63.53,25
20180701|2018-01-24 08:00,24,63.53,63.55,63.4,63.4,7
20180701|2018-01-24 08:30,24,63.37,63.4,63.32,63.4,18
20180701|2018-01-24 09:00,24,63.35,63.35,63.25,63.25,35
20180701|2018-01-24 09:30,24,63.36,63.85,63.33,63.8,142
20180701|2018-01-24 10:00,24,63.8,64,63.6,63.6,66
20180701|2018-01-24 10:30,24,63.6,63.6,63.24,63.45,120
20180701|2018-01-24 11:00,24,63.47,63.57,63.45,63.52,22
20180701|2018-01-24 11:30,24,63.46,63.46,63.46,63.46,9
20180701|2018-01-24 12:00,24,63.58,63.64,63.58,63.64,15
20180701|2018-01-24 12:30,24,63.67,63.85,63.67,63.85,80
20180701|2018-01-24 13:00,24,63.79,64.17,63.79,64.13,60
20180701|2018-01-24 13:30,24,64.05,64.32,64.05,64.32,93
20180701|2018-01-24 14:00,24,64.32,64.32,64.3,64.3,624
20180701|2018-01-24 15:00,24,64.35,64.35,64.35,64.35,1
20180701|2018-01-24 19:00,25,64.52,64.64,64.52,64.64,319
20180701|2018-01-24 19:30,25,64.63,64.64,64.63,64.64,2
20180701|2018-01-24 20:00,25,64.64,64.66,64.63,64.66,307
20180701|2018-01-24 20:30,25,64.66,64.66,64.66,64.66,10
20180701|2018-01-24 21:00,25,64.66,64.66,64.66,64.66,31
20180701|2018-01-24 21:30,25,64.57,64.57,64.57,64.57,1
20180701|2018-01-24 22:00,25,64.64,64.66,64.64,64.66,21
20180701|2018-01-24 22:30,25,64.64,64.64,64.64,64.64,4
20180701|2018-01-25 00:00,25,64.61,64.63,64.61,64.63,48
20180701|2018-01-25 00:30,25,64.63,64.63,64.63,64.63,4
20180701|2018-01-25 01:00,25,64.55,64.55,64.55,64.55,31
20180701|2018-01-25 01:30,25,64.52,64.52,64.52,64.52,4
20180701|2018-01-25 02:00,25,64.61,64.69,64.61,64.68,7
20180701|2018-01-25 03:00,25,64.5,64.51,64.44,64.44,354
20180701|2018-01-25 03:30,25,64.48,64.48,64.44,64.44,16
20180701|2018-01-25 04:30,25,64.45,64.45,64.45,64.45,10
20180701|2018-01-25 05:00,25,64.5,64.51,64.5,64.51,11
20180701|2018-01-25 05:30,25,64.55,64.55,64.53,64.53,6
20180701|2018-01-25 06:00,25,64.49,64.6,64.49,64.6,103
20180701|2018-01-25 07:00,25,64.83,64.83,64.83,64.83,5
20180701|2018-01-25 07:30,25,64.77,64.95,64.77,64.95,89
20180701|2018-01-25 08:00,25,64.85,64.85,64.66,64.67,6
20180701|2018-01-25 08:30,25,64.56,64.66,64.53,64.62,27
20180701|2018-01-25 09:00,25,64.56,64.83,64.56,64.8,16
20180701|2018-01-25 09:30,25,64.76,64.78,64.5,64.53,226
20180701|2018-01-25 10:00,25,64.52,64.65,64.44,64.55,58
20180701|2018-01-25 10:30,25,64.58,64.65,64.58,64.65,12
20180701|2018-01-25 11:00,25,64.67,64.7,64.62,64.62,14
20180701|2018-01-25 11:30,25,64.55,64.55,64.54,64.54,6
20180701|2018-01-25 12:00,25,64.63,64.68,64.63,64.65,22
20180701|2018-01-25 12:30,25,64.63,64.63,64.57,64.57,26
20180701|2018-01-25 13:00,25,64.49,64.49,64.14,64.27,80
20180701|2018-01-25 13:30,25,64.19,64.19,63.91,63.91,145
20180701|2018-01-25 14:30,25,64.02,64.02,63.99,63.99,3
20180701|2018-01-25 15:00,25,63.94,63.94,63.94,63.94,2
20180701|2018-01-25 15:30,25,64.01,64.02,64.01,64.02,441
20180701|2018-01-25 19:00,26,64.09,64.09,64.09,64.09,1
20180701|2018-01-25 19:30,26,64.11,64.11,64.11,64.11,4
20180701|2018-01-26 00:00,26,64.13,64.17,64.13,64.17,47
20180701|2018-01-26 00:30,26,64.17,64.2,64.16,64.18,109
20180701|2018-01-26 01:00,26,64.24,64.24,64.22,64.23,47
20180701|2018-01-26 01:30,26,64.27,64.33,64.25,64.31,192
20180701|2018-01-26 02:00,26,64.22,64.22,64.15,64.15,13
20180701|2018-01-26 02:30,26,64.15,64.19,64.15,64.19,9
20180701|2018-01-26 03:00,26,64.26,64.3,64.26,64.3,11
20180701|2018-01-26 03:30,26,64.35,64.37,64.32,64.35,143
20180701|2018-01-26 04:00,26,64.37,64.37,64.35,64.35,5
20180701|2018-01-26 05:00,26,64.46,64.46,64.46,64.46,19
20180701|2018-01-26 06:00,26,64.38,64.42,64.33,64.33,8
20180701|2018-01-26 07:00,26,64.33,64.33,64.24,64.24,63
20180701|2018-01-26 07:30,26,64.3,64.45,64.27,64.35,48
20180701|2018-01-26 08:00,26,64.35,64.4,64.2,64.2,72
20180701|2018-01-26 08:30,26,64.2,64.51,64.2,64.46,98
20180701|2018-01-26 09:00,26,64.5,64.54,64.4,64.4,28
20180701|2018-01-26 09:30,26,64.38,64.59,64.38,64.59,628
20180701|2018-01-26 10:00,26,64.59,64.74,64.59,64.74,339
20180701|2018-01-26 10:30,26,64.74,64.84,64.64,64.71,158
20180701|2018-01-26 11:00,26,64.85,64.85,64.78,64.78,5
20180701|2018-01-26 11:30,26,64.7,64.75,64.68,64.75,13
20180701|2018-01-26 12:00,26,64.71,64.82,64.71,64.82,53
20180701|2018-01-26 12:30,26,64.87,64.92,64.87,64.9,23
20180701|2018-01-26 13:00,26,64.86,64.86,64.77,64.77,301
20180701|2018-01-26 13:30,26,64.73,64.73,64.67,64.72,29
20180701|2018-01-26 14:00,26,64.7,64.7,64.7,64.7,1
20180701|2018-01-26 15:30,26,64.72,64.73,64.67,64.67,7
20180701|2018-01-28 21:00,29,64.78,64.78,64.78,64.78,1
20180701|2018-01-29 02:30,29,64.78,64.8,64.72,64.72,7
20180701|2018-01-29 04:00,29,64.6,64.6,64.6,64.6,1
20180701|2018-01-29 05:30,29,64.39,64.48,64.34,64.48,13
20180701|2018-01-29 06:00,29,64.46,64.46,64.26,64.26,60
20180701|2018-01-29 06:30,29,64.26,64.33,64.26,64.33,35
20180701|2018-01-29 07:00,29,64.28,64.3,64.25,64.3,30
20180701|2018-01-29 07:30,29,64.29,64.29,64.29,64.29,1
20180701|2018-01-29 08:00,29,64.22,64.22,64,64.11,273
20180701|2018-01-29 08:30,29,64.1,64.19,63.92,64.18,25
20180701|2018-01-29 09:00,29,64.2,64.2,64,64.01,158
20180701|2018-01-29 09:30,29,64.05,64.05,63.95,64,117
20180701|2018-01-29 10:00,29,63.88,63.88,63.8,63.82,84
20180701|2018-01-29 10:30,29,63.77,63.95,63.69,63.95,58
20180701|2018-01-29 11:00,29,64.02,64.13,64.02,64.13,85
20180701|2018-01-29 11:30,29,64.15,64.2,64.15,64.2,52
20180701|2018-01-29 12:30,29,64.22,64.22,64.22,64.22,1
20180701|2018-01-29 13:00,29,64.14,64.3,64.07,64.3,44
20180701|2018-01-29 13:30,29,64.28,64.28,64.23,64.26,46
20180701|2018-01-29 14:00,29,64.26,64.26,64.23,64.23,7
20180701|2018-01-29 14:30,29,64.22,64.22,64.22,64.22,1
20180701|2018-01-29 15:00,29,64.17,64.2,64.17,64.18,11
20180701|2018-01-29 22:00,30,63.82,63.88,63.82,63.88,6
20180701|2018-01-29 22:30,30,63.75,63.75,63.71,63.75,28
20180701|2018-01-30 00:30,30,63.72,63.72,63.7,63.7,2
20180701|2018-01-30 01:00,30,63.72,63.77,63.72,63.77,13
20180701|2018-01-30 02:00,30,63.63,63.63,63.63,63.63,1
20180701|2018-01-30 02:30,30,63.63,63.75,63.63,63.74,85
20180701|2018-01-30 03:00,30,63.85,63.85,63.85,63.85,10
20180701|2018-01-30 03:30,30,63.65,63.65,63.65,63.65,20
20180701|2018-01-30 04:00,30,63.88,63.92,63.88,63.92,40
20180701|2018-01-30 04:30,30,63.93,63.94,63.92,63.94,30
20180701|2018-01-30 05:00,30,63.94,63.94,63.78,63.78,2
20180701|2018-01-30 05:30,30,63.74,63.74,63.74,63.74,1
20180701|2018-01-30 06:00,30,63.65,63.65,63.63,63.63,32
20180701|2018-01-30 06:30,30,63.62,63.62,63.62,63.62,1
20180701|2018-01-30 07:00,30,63.69,63.71,63.69,63.71,2
20180701|2018-01-30 07:30,30,63.72,63.72,63.72,63.72,3
20180701|2018-01-30 08:00,30,63.78,63.79,63.46,63.46,45
20180701|2018-01-30 08:30,30,63.4,63.4,63.05,63.08,395
20180701|2018-01-30 09:00,30,63.08,63.1,62.98,62.98,71
20180701|2018-01-30 09:30,30,63.14,63.14,62.98,62.98,32
20180701|2018-01-30 10:00,30,63.08,63.08,63.03,63.03,27
20180701|2018-01-30 10:30,30,63.03,63.05,63.02,63.02,16
20180701|2018-01-30 11:00,30,63.1,63.2,63.1,63.2,12
20180701|2018-01-30 11:30,30,63.17,63.17,63.17,63.17,1
20180701|2018-01-30 12:30,30,63.22,63.22,63.22,63.22,1
20180701|2018-01-30 13:00,30,63.29,63.47,63.29,63.33,210
20180701|2018-01-30 13:30,30,63.38,63.39,63.36,63.39,20
20180701|2018-01-30 14:00,30,63.25,63.25,63.24,63.24,9
20180701|2018-01-30 14:30,30,63.23,63.23,63.21,63.21,23
20180701|2018-01-30 15:00,30,63.2,63.2,63.2,63.2,1
20180701|2018-01-30 15:30,30,63.26,63.26,62.85,62.85,13
20180701|2018-01-31 00:30,31,62.96,63.01,62.96,63.01,56
20180701|2018-01-31 01:00,31,62.97,62.97,62.97,62.97,1
20180701|2018-01-31 03:00,31,62.91,62.91,62.91,62.91,61
20180701|2018-01-31 06:00,31,62.99,63.02,62.96,62.96,52
20180701|2018-01-31 07:00,31,63.09,63.12,63.07,63.12,62
20180701|2018-01-31 08:00,31,63.21,63.21,63.15,63.15,4
20180701|2018-01-31 08:30,31,63.21,63.21,63.21,63.21,2
20180701|2018-01-31 09:00,31,63.18,63.19,63.18,63.19,3
20180701|2018-01-31 09:30,31,62.99,63.28,62.85,63.17,152
20180701|2018-01-31 10:00,31,62.99,63.1,62.74,63.1,97
20180701|2018-01-31 10:30,31,63.27,63.46,63.27,63.43,68
20180701|2018-01-31 11:00,31,63.35,63.49,63.23,63.23,5
20180701|2018-01-31 11:30,31,63.18,63.18,63.18,63.18,2
20180701|2018-01-31 12:00,31,63.36,63.36,63.36,63.36,4
20180701|2018-01-31 12:30,31,63.33,63.33,63.3,63.3,2
20180701|2018-01-31 13:00,31,63.39,63.58,63.38,63.58,44
20180701|2018-01-31 13:30,31,63.45,63.45,63.45,63.45,1
20180701|2018-01-31 14:00,31,63.57,63.57,63.57,63.57,2
20180701|2018-01-31 14:30,31,63.56,63.57,63.56,63.57,4
20180701|2018-01-31 19:00,1,63.51,63.51,63.48,63.48,4
20180701|2018-01-31 19:30,1,63.52,63.52,63.47,63.47,4
20180701|2018-01-31 20:00,1,63.46,63.46,63.46,63.46,1
20180701|2018-02-01 01:00,1,63.4,63.4,63.4,63.4,1
20180701|2018-02-01 02:00,1,63.43,63.5,63.43,63.5,3
20180701|2018-02-01 03:00,1,63.8,63.81,63.79,63.81,6
20180701|2018-02-01 03:30,1,63.79,64.06,63.79,64.06,28
20180701|2018-02-01 04:00,1,64.09,64.09,64.09,64.09,5
20180701|2018-02-01 05:00,1,63.98,63.98,63.98,63.98,1
20180701|2018-02-01 05:30,1,63.94,63.94,63.94,63.94,11
20180701|2018-02-01 06:00,1,63.85,63.86,63.85,63.86,2
20180701|2018-02-01 06:30,1,63.83,63.83,63.83,63.83,15
20180701|2018-02-01 07:00,1,63.98,64.15,63.98,64.15,28
20180701|2018-02-01 07:30,1,63.98,64.03,63.95,64.03,4
20180701|2018-02-01 08:00,1,64.08,64.18,63.9,63.97,61
20180701|2018-02-01 08:30,1,63.87,64.08,63.87,64.08,20
20180701|2018-02-01 09:00,1,64.05,64.05,64.05,64.05,2
20180701|2018-02-01 09:30,1,63.97,64.19,63.97,64.1,61
20180701|2018-02-01 10:00,1,64.05,64.05,63.74,63.77,175
20180701|2018-02-01 10:30,1,63.79,64.05,63.7,64.04,101
20180701|2018-02-01 11:00,1,64.06,64.14,64,64.03,87
20180701|2018-02-01 11:30,1,64.03,64.12,64.02,64.02,57
20180701|2018-02-01 12:30,1,64.15,64.18,64.1,64.15,53
20180701|2018-02-01 13:00,1,64.13,64.33,64.13,64.32,205
20180701|2018-02-01 13:30,1,64.34,64.36,64.3,64.35,38
20180701|2018-02-01 14:00,1,64.41,64.5,64.41,64.47,172
20180701|2018-02-01 14:30,1,64.5,64.67,64.5,64.53,188
20180701|2018-02-01 15:00,1,64.53,64.53,64.53,64.53,1
20180701|2018-02-01 15:30,1,64.61,64.61,64.54,64.54,2
20180701|2018-02-01 19:00,2,64.56,64.56,64.47,64.53,61
20180701|2018-02-01 20:30,2,64.56,64.56,64.56,64.56,33
20180701|2018-02-01 21:00,2,64.56,64.56,64.49,64.55,20
20180701|2018-02-01 22:00,2,64.52,64.55,64.52,64.55,100
20180701|2018-02-01 22:30,2,64.54,64.54,64.54,64.54,6
20180701|2018-02-01 23:30,2,64.58,64.58,64.58,64.58,3
20180701|2018-02-02 01:30,2,64.58,64.62,64.58,64.62,7
20180701|2018-02-02 02:30,2,64.44,64.45,64.43,64.43,70
20180701|2018-02-02 03:30,2,64.42,64.42,64.42,64.42,3
20180701|2018-02-02 04:00,2,64.32,64.32,64.32,64.32,10
20180701|2018-02-02 04:30,2,64.3,64.3,64.3,64.3,11
20180701|2018-02-02 05:00,2,64.3,64.3,64.22,64.22,29
20180701|2018-02-02 05:30,2,64.25,64.25,64.25,64.25,3
20180701|2018-02-02 06:00,2,64.15,64.15,64.15,64.15,20
20180701|2018-02-02 06:30,2,64.11,64.11,64.11,64.11,18
20180701|2018-02-02 07:00,2,64.18,64.29,64.18,64.29,4
20180701|2018-02-02 07:30,2,64.12,64.12,63.99,64.07,45
20180701|2018-02-02 08:00,2,63.92,63.96,63.59,63.75,202
20180701|2018-02-02 08:30,2,63.69,63.69,63.05,63.21,396
20180701|2018-02-02 09:00,2,63.18,63.27,62.99,63.25,156
20180701|2018-02-02 09:30,2,63.21,63.27,63.09,63.1,79
20180701|2018-02-02 10:00,2,63.05,63.11,62.95,63.11,22
20180701|2018-02-02 10:30,2,63.01,63.01,62.98,62.98,21
20180701|2018-02-02 11:00,2,63.09,63.46,63.09,63.46,54
20180701|2018-02-02 11:30,2,63.46,63.55,63.42,63.49,118
20180701|2018-02-02 12:00,2,63.48,63.68,63.36,63.68,80
20180701|2018-02-02 12:30,2,63.75,63.9,63.72,63.79,208
20180701|2018-02-02 13:00,2,63.75,63.76,63.49,63.53,38
20180701|2018-02-02 13:30,2,63.44,63.44,63.42,63.44,20
20180701|2018-02-02 14:00,2,63.47,63.5,63.47,63.5,10
20180701|2018-02-02 14:30,2,63.43,63.43,63.32,63.32,19
20180701|2018-02-02 15:00,2,63.15,63.15,63.1,63.11,33
20180701|2018-02-02 15:30,2,63.07,63.1,63.07,63.1,2
20180701|2018-02-04 20:30,5,62.75,62.75,62.72,62.72,3
20180701|2018-02-04 21:00,5,62.69,62.69,62.69,62.69,1
20180701|2018-02-04 23:00,5,62.81,62.81,62.81,62.81,1
20180701|2018-02-04 23:30,5,62.88,62.88,62.88,62.88,10
20180701|2018-02-05 00:00,5,62.92,62.92,62.9,62.9,11
20180701|2018-02-05 01:00,5,62.89,62.98,62.89,62.93,7
20180701|2018-02-05 02:30,5,62.75,62.98,62.75,62.98,25
20180701|2018-02-05 03:00,5,62.93,63.1,62.93,63.1,24
20180701|2018-02-05 03:30,5,63.15,63.15,63.1,63.1,13
20180701|2018-02-05 04:00,5,63.27,63.27,63.27,63.27,1
20180701|2018-02-05 05:30,5,63,63,62.95,62.95,2
20180701|2018-02-05 06:00,5,62.84,62.85,62.7,62.75,26
20180701|2018-02-05 06:30,5,62.75,62.75,62.69,62.69,9
20180701|2018-02-05 07:00,5,62.71,62.92,62.71,62.87,42
20180701|2018-02-05 07:30,5,62.92,62.95,62.92,62.94,16
20180701|2018-02-05 08:00,5,62.79,62.79,62.72,62.75,18
20180701|2018-02-05 08:30,5,62.86,62.96,62.55,62.55,139
20180701|2018-02-05 09:00,5,62.6,62.95,62.6,62.85,72
20180701|2018-02-05 09:30,5,62.99,63.32,62.99,63.17,108
20180701|2018-02-05 10:00,5,63.2,63.21,63.13,63.13,90
20180701|2018-02-05 10:30,5,63.13,63.13,62.97,62.97,36
20180701|2018-02-05 11:00,5,63.03,63.04,62.54,62.56,124
20180701|2018-02-05 11:30,5,62.5,62.57,62.47,62.51,36
20180701|2018-02-05 12:00,5,62.51,62.51,62.01,62.08,114
20180701|2018-02-05 12:30,5,62.12,62.29,62.07,62.22,24
20180701|2018-02-05 13:00,5,62.26,62.5,62.25,62.41,81
20180701|2018-02-05 13:30,5,62.38,62.38,62.38,62.38,1
20180701|2018-02-05 14:00,5,62.01,62.19,61.99,62.19,5
20180701|2018-02-05 15:00,5,62.09,62.09,61.94,61.94,4
20180701|2018-02-05 15:30,5,61.89,62.01,61.84,61.87,20
20180701|2018-02-05 19:00,6,61.8,61.8,61.8,61.8,1
20180701|2018-02-05 19:30,6,61.77,61.77,61.77,61.77,3
20180701|2018-02-05 20:30,6,61.74,61.74,61.74,61.74,1
20180701|2018-02-05 21:00,6,61.78,61.78,61.78,61.78,1
20180701|2018-02-05 23:30,6,61.84,61.84,61.84,61.84,1
20180701|2018-02-06 00:00,6,61.88,61.88,61.88,61.88,1
20180701|2018-02-06 00:30,6,61.87,61.88,61.87,61.88,11
20180701|2018-02-06 01:00,6,61.82,61.93,61.8,61.93,3
20180701|2018-02-06 01:30,6,61.9,61.95,61.9,61.95,6
20180701|2018-02-06 02:00,6,62.03,62.03,62.03,62.03,1
20180701|2018-02-06 02:30,6,62.05,62.22,62.05,62.22,6
20180701|2018-02-06 03:00,6,62.19,62.19,62.19,62.19,1
20180701|2018-02-06 03:30,6,62.13,62.13,62.02,62.03,44
20180701|2018-02-06 04:00,6,61.91,61.94,61.86,61.87,30
20180701|2018-02-06 04:30,6,62.13,62.13,62.13,62.13,9
20180701|2018-02-06 06:00,6,61.78,61.78,61.5,61.51,74
20180701|2018-02-06 06:30,6,61.63,61.73,61.63,61.73,5
20180701|2018-02-06 07:00,6,61.62,61.74,61.62,61.71,8
20180701|2018-02-06 07:30,6,61.68,61.74,61.62,61.74,10
20180701|2018-02-06 08:00,6,61.73,61.77,61.59,61.63,26
20180701|2018-02-06 08:30,6,61.62,62.41,61.58,62.3,145
20180701|2018-02-06 09:00,6,62.36,62.37,62.03,62.08,150
20180701|2018-02-06 09:30,6,62.04,62.08,61.92,62.08,39
20180701|2018-02-06 10:00,6,61.91,62.01,61.84,61.92,82
20180701|2018-02-06 10:30,6,62,62.12,61.96,62.04,79
20180701|2018-02-06 11:00,6,62.01,62.12,61.92,62.12,22
20180701|2018-02-06 11:30,6,62.22,62.24,62.06,62.06,8
20180701|2018-02-06 12:00,6,62.03,62.06,61.98,61.98,6
20180701|2018-02-06 12:30,6,61.95,61.95,61.82,61.82,26
20180701|2018-02-06 13:00,6,61.69,61.9,61.67,61.75,160
20180701|2018-02-06 13:30,6,61.7,61.8,61.64,61.79,45
20180701|2018-02-06 14:00,6,61.85,61.92,61.85,61.91,18
20180701|2018-02-06 14:30,6,61.85,61.86,61.85,61.86,5
20180701|2018-02-06 15:30,6,61.76,62.2,61.76,62.2,21
20180701|2018-02-06 16:30,6,62.11,62.11,62.11,62.11,15
20180701|2018-02-06 19:30,7,62.29,62.42,62.29,62.38,7
20180701|2018-02-06 20:00,7,62.38,62.38,62.36,62.36,2
20180701|2018-02-06 20:30,7,62.25,62.25,62.25,62.25,3
20180701|2018-02-06 22:30,7,62.26,62.26,62.26,62.26,3
20180701|2018-02-06 23:00,7,62.24,62.24,62.24,62.24,18
20180701|2018-02-06 23:30,7,62.16,62.16,62.16,62.16,4
20180701|2018-02-07 00:30,7,62.26,62.26,62.26,62.26,1
20180701|2018-02-07 01:30,7,62.21,62.24,62.21,62.24,2
20180701|2018-02-07 02:00,7,62,62.06,62,62.06,2
20180701|2018-02-07 02:30,7,61.85,61.89,61.83,61.89,12
20180701|2018-02-07 03:00,7,61.93,61.93,61.82,61.82,10
20180701|2018-02-07 03:30,7,61.73,61.73,61.62,61.62,7
20180701|2018-02-07 04:00,7,61.64,61.64,61.64,61.64,1
20180701|2018-02-07 04:30,7,61.65,61.65,61.47,61.47,13
20180701|2018-02-07 05:00,7,61.54,61.55,61.54,61.55,10
20180701|2018-02-07 06:00,7,61.54,61.54,61.41,61.49,37
20180701|2018-02-07 06:30,7,61.52,61.57,61.52,61.57,4
20180701|2018-02-07 07:00,7,61.55,61.66,61.55,61.58,27
20180701|2018-02-07 07:30,7,61.6,61.64,61.53,61.64,19
20180701|2018-02-07 08:00,7,61.46,61.9,61.46,61.9,9
20180701|2018-02-07 08:30,7,61.93,62.2,61.82,62.2,38
20180701|2018-02-07 09:00,7,62.25,62.25,61.95,62.09,44
20180701|2018-02-07 09:30,7,61.76,61.78,60.9,60.97,276
20180701|2018-02-07 10:00,7,60.86,60.86,60.5,60.74,134
20180701|2018-02-07 10:30,7,60.52,60.72,60.3,60.64,122
20180701|2018-02-07 11:00,7,60.52,60.55,60.36,60.54,23
20180701|2018-02-07 11:30,7,60.3,60.39,60.11,60.12,39
20180701|2018-02-07 12:00,7,60.06,60.4,60.06,60.25,44
20180701|2018-02-07 12:30,7,60.26,60.26,60.04,60.11,24
20180701|2018-02-07 13:00,7,60.15,60.52,60.14,60.33,86
20180701|2018-02-07 13:30,7,60.3,60.4,60.24,60.24,13
20180701|2018-02-07 14:00,7,60.32,60.43,60.32,60.41,3
20180701|2018-02-07 14:30,7,60.31,60.31,60.23,60.23,3
20180701|2018-02-07 15:00,7,60.18,60.18,60.01,60.04,18
20180701|2018-02-07 15:30,7,60.22,60.22,60.21,60.21,2
20180701|2018-02-07 19:30,8,59.98,59.98,59.95,59.95,2
20180701|2018-02-07 22:30,8,60.02,60.02,60.02,60.02,2
20180701|2018-02-07 23:30,8,60.22,60.27,60.22,60.27,7
20180701|2018-02-08 00:00,8,60.29,60.33,60.29,60.33,2
20180701|2018-02-08 01:00,8,60.29,60.29,60.29,60.29,2
20180701|2018-02-08 01:30,8,60.27,60.3,60.25,60.25,3
20180701|2018-02-08 02:00,8,60.2,60.2,60.2,60.2,1
20180701|2018-02-08 02:30,8,60.15,60.15,60.15,60.15,1
20180701|2018-02-08 03:00,8,60.05,60.27,60.05,60.26,3
20180701|2018-02-08 03:30,8,60.33,60.33,60.26,60.26,5
20180701|2018-02-08 04:00,8,60.11,60.11,59.89,59.94,20
20180701|2018-02-08 04:30,8,60.01,60.01,60.01,60.01,1
20180701|2018-02-08 05:30,8,59.9,59.94,59.9,59.94,2
20180701|2018-02-08 06:00,8,59.85,59.85,59.85,59.85,17
20180701|2018-02-08 06:30,8,59.92,59.92,59.92,59.92,5
20180701|2018-02-08 07:00,8,59.8,59.89,59.78,59.89,8
20180701|2018-02-08 07:30,8,60.02,60.33,60.02,60.33,38
20180701|2018-02-08 08:00,8,60.24,60.54,60.13,60.49,42
20180701|2018-02-08 08:30,8,60.47,60.55,60.31,60.34,19
20180701|2018-02-08 09:00,8,60.26,60.3,59.97,60.21,91
20180701|2018-02-08 09:30,8,60.22,60.22,60.04,60.06,11
20180701|2018-02-08 10:00,8,60.19,60.24,59.57,59.57,190
20180701|2018-02-08 10:30,8,59.53,59.89,59.5,59.82,100
20180701|2018-02-08 11:00,8,59.84,59.84,59.65,59.65,8
20180701|2018-02-08 11:30,8,59.74,59.88,59.58,59.6,41
20180701|2018-02-08 12:00,8,59.64,59.84,59.64,59.82,85
20180701|2018-02-08 12:30,8,59.81,59.96,59.81,59.84,116
20180701|2018-02-08 13:00,8,59.8,59.99,59.79,59.87,23
20180701|2018-02-08 13:30,8,59.9,59.9,59.71,59.71,11
20180701|2018-02-08 14:00,8,59.66,59.66,59.37,59.38,208
20180701|2018-02-08 14:30,8,59.4,59.4,59.09,59.09,196
20180701|2018-02-08 15:00,8,59.13,59.19,59.13,59.19,552
20180701|2018-02-08 15:30,8,59.19,59.2,59.19,59.2,481
20180701|2018-02-08 16:30,8,59.21,59.21,59.21,59.21,52
20180701|2018-02-08 19:00,9,59.36,59.36,59.36,59.36,3
20180701|2018-02-08 20:30,9,59.25,59.25,59.25,59.25,4
20180701|2018-02-09 00:00,9,59.34,59.34,59.34,59.34,2
20180701|2018-02-09 00:30,9,59.33,59.33,59.33,59.33,3
20180701|2018-02-09 01:30,9,59.28,59.28,59.26,59.26,3
20180701|2018-02-09 02:00,9,59.38,59.38,59.28,59.28,23
20180701|2018-02-09 02:30,9,59.27,59.38,59.26,59.38,16
20180701|2018-02-09 03:00,9,59.45,59.45,59.45,59.45,2
20180701|2018-02-09 03:30,9,59.47,59.47,59.47,59.47,2
20180701|2018-02-09 04:00,9,59.58,59.58,59.58,59.58,2
20180701|2018-02-09 05:00,9,59.35,59.35,59.33,59.33,9
20180701|2018-02-09 05:30,9,59.25,59.25,59.25,59.25,7
20180701|2018-02-09 06:30,9,59.12,59.13,59.05,59.08,137
20180701|2018-02-09 07:00,9,59.02,59.16,59.02,59.09,70
20180701|2018-02-09 07:30,9,59.25,59.38,59.25,59.38,14
20180701|2018-02-09 08:00,9,59.33,59.4,59.15,59.15,19
20180701|2018-02-09 08:30,9,59.13,59.24,58.85,59.21,100
20180701|2018-02-09 09:00,9,59.21,59.21,58.9,59.01,72
20180701|2018-02-09 09:30,9,58.86,58.89,58.54,58.69,947
20180701|2018-02-09 10:00,9,58.48,58.64,58.42,58.51,512
20180701|2018-02-09 10:30,9,58.5,58.59,58.35,58.37,16
20180701|2018-02-09 11:00,9,58.31,58.31,57.95,58.1,53
20180701|2018-02-09 11:30,9,58.15,58.15,57.85,57.99,26
20180701|2018-02-09 12:00,9,57.9,57.9,57.62,57.63,19
20180701|2018-02-09 12:30,9,57.57,57.67,56.97,57.61,99
20180701|2018-02-09 13:00,9,57.74,58.41,57.72,57.77,130
20180701|2018-02-09 13:30,9,57.83,57.86,57.54,57.7,648
20180701|2018-02-09 14:00,9,57.58,57.8,57.58,57.79,1027
20180701|2018-02-09 14:30,9,57.79,57.93,57.78,57.93,1421
20180701|2018-02-09 15:00,9,57.87,57.91,57.86,57.88,124
20180701|2018-02-09 15:30,9,57.9,57.9,57.81,57.81,2
20180701|2018-02-11 18:30,12,58.22,58.29,58.22,58.29,2
20180701|2018-02-11 20:00,12,58.31,58.31,58.31,58.31,2
20180701|2018-02-11 20:30,12,58.51,58.51,58.51,58.51,1
20180701|2018-02-12 00:00,12,58.48,58.48,58.48,58.48,2
20180701|2018-02-12 00:30,12,58.5,58.5,58.49,58.49,7
20180701|2018-02-12 01:00,12,58.49,58.66,58.49,58.65,50
20180701|2018-02-12 01:30,12,58.56,58.56,58.5,58.51,44
20180701|2018-02-12 02:00,12,58.48,58.76,58.48,58.74,49
20180701|2018-02-12 02:30,12,58.79,58.99,58.79,58.99,35
20180701|2018-02-12 03:00,12,59.01,59.35,59.01,59.17,81
20180701|2018-02-12 03:30,12,59.03,59.03,58.94,58.97,235
20180701|2018-02-12 04:00,12,58.97,58.97,58.75,58.75,277
20180701|2018-02-12 04:30,12,58.79,59.1,58.79,59.1,103
20180701|2018-02-12 05:00,12,58.92,58.92,58.77,58.77,5
20180701|2018-02-12 05:30,12,58.78,58.78,58.73,58.73,4
20180701|2018-02-12 06:00,12,58.78,58.78,58.69,58.69,21
20180701|2018-02-12 06:30,12,58.66,58.73,58.66,58.73,6
20180701|2018-02-12 07:00,12,58.82,58.99,58.77,58.94,10
20180701|2018-02-12 07:30,12,58.84,58.84,58.81,58.81,2
20180701|2018-02-12 08:00,12,58.72,58.75,58.5,58.5,42
20180701|2018-02-12 08:30,12,58.65,58.91,58.56,58.73,311
20180701|2018-02-12 09:00,12,58.79,58.79,58.29,58.29,30
20180701|2018-02-12 09:30,12,58.31,58.64,58.31,58.64,38
20180701|2018-02-12 10:00,12,58.55,58.55,58.47,58.53,10
20180701|2018-02-12 10:30,12,58.31,58.43,58.31,58.43,15
20180701|2018-02-12 11:00,12,58.48,58.69,58.37,58.6,12
20180701|2018-02-12 11:30,12,58.55,58.55,58.44,58.51,15
20180701|2018-02-12 12:00,12,58.48,58.48,58.34,58.34,12
20180701|2018-02-12 12:30,12,58.31,58.45,58.31,58.45,530
20180701|2018-02-12 13:00,12,58.45,58.45,57.9,57.9,417
20180701|2018-02-12 13:30,12,58,58.05,57.89,57.89,10
20180701|2018-02-12 14:00,12,57.99,58,57.99,58,819
20180701|2018-02-12 14:30,12,58,58,58,58,16
20180701|2018-02-12 15:00,12,58,58,58,58,175
20180701|2018-02-12 15:30,12,58,58,58,58,538
20180701|2018-02-12 16:00,12,58,58,58,58,32
20180701|2018-02-12 22:30,13,58.22,58.22,58.22,58.22,4
20180701|2018-02-13 01:30,13,58.28,58.28,58.28,58.28,2
20180701|2018-02-13 02:00,13,58.13,58.31,58.13,58.31,4
20180701|2018-02-13 02:30,13,58.14,58.14,58.06,58.06,8
20180701|2018-02-13 03:00,13,58.01,58.01,57.7,57.7,34
20180701|2018-02-13 03:30,13,57.71,57.8,57.66,57.8,58
20180701|2018-02-13 04:00,13,57.89,57.92,57.89,57.9,20
20180701|2018-02-13 04:30,13,57.95,58.18,57.95,58.11,35
20180701|2018-02-13 05:00,13,58.11,58.11,58.1,58.1,17
20180701|2018-02-13 05:30,13,57.78,57.78,57.75,57.75,3
20180701|2018-02-13 06:00,13,57.74,57.78,57.72,57.78,4
20180701|2018-02-13 06:30,13,57.8,57.8,57.8,57.8,1
20180701|2018-02-13 07:00,13,57.74,57.77,57.62,57.65,415
20180701|2018-02-13 07:30,13,57.65,57.65,57.49,57.49,47
20180701|2018-02-13 08:00,13,57.53,57.53,57.53,57.53,1
20180701|2018-02-13 08:30,13,57.33,57.37,57.33,57.37,15
20180701|2018-02-13 09:00,13,57.41,57.74,57.41,57.74,20
20180701|2018-02-13 09:30,13,57.59,57.67,57.56,57.62,13
20180701|2018-02-13 10:00,13,57.44,57.67,57.33,57.58,116
20180701|2018-02-13 10:30,13,57.67,57.93,57.67,57.93,746
20180701|2018-02-13 11:00,13,57.93,58.02,57.93,58.02,294
20180701|2018-02-13 11:30,13,57.91,57.99,57.89,57.99,15
20180701|2018-02-13 12:00,13,58.14,58.23,58.07,58.14,30
20180701|2018-02-13 12:30,13,58.13,58.13,58,58,5
20180701|2018-02-13 13:00,13,58,58.03,57.97,58,5
20180701|2018-02-13 13:30,13,57.98,58.06,57.98,58.02,92
20180701|2018-02-13 14:00,13,58,58.02,58,58.02,449
20180701|2018-02-13 14:30,13,58.02,58.02,58.01,58.01,238
20180701|2018-02-13 15:30,13,57.94,57.94,57.69,57.69,33
20180701|2018-02-13 20:30,14,57.99,57.99,57.99,57.99,1
20180701|2018-02-14 00:00,14,58.02,58.02,58.02,58.02,14
20180701|2018-02-14 00:30,14,58.03,58.03,58.03,58.03,4
20180701|2018-02-14 01:00,14,58.01,58.01,57.93,57.93,3
20180701|2018-02-14 01:30,14,57.93,57.93,57.82,57.82,20
20180701|2018-02-14 03:00,14,57.63,57.63,57.57,57.57,5
20180701|2018-02-14 04:00,14,57.59,57.59,57.59,57.59,3
20180701|2018-02-14 04:30,14,57.64,57.64,57.64,57.64,2
20180701|2018-02-14 06:00,14,57.73,57.73,57.73,57.73,3
20180701|2018-02-14 07:30,14,57.48,57.48,57.23,57.4,635
20180701|2018-02-14 08:00,14,57.4,57.43,57.32,57.41,15
20180701|2018-02-14 08:30,14,57.36,57.47,57.23,57.31,43
20180701|2018-02-14 09:00,14,57.38,57.76,57.38,57.62,32
20180701|2018-02-14 09:30,14,57.84,58.67,57.57,58.28,1446
20180701|2018-02-14 10:00,14,58.3,58.42,57.97,58.39,1244
20180701|2018-02-14 10:30,14,58.42,58.6,58.42,58.43,619
20180701|2018-02-14 11:00,14,58.34,58.43,58.33,58.43,287
20180701|2018-02-14 11:30,14,58.43,58.56,58.43,58.53,793
20180701|2018-02-14 12:00,14,58.56,59.01,58.49,58.98,222
20180701|2018-02-14 12:30,14,59.05,59.15,58.89,59.15,33
20180701|2018-02-14 13:00,14,59.25,59.49,59.22,59.46,49
20180701|2018-02-14 13:30,14,59.39,59.7,59.39,59.62,19
20180701|2018-02-14 14:00,14,59.58,59.58,59.58,59.58,15
20180701|2018-02-14 14:30,14,59.57,59.57,59.48,59.48,9
20180701|2018-02-14 15:30,14,59.52,59.57,59.5,59.57,4
20180701|2018-02-14 19:00,15,59.72,59.8,59.72,59.78,4
20180701|2018-02-14 19:30,15,59.76,59.76,59.76,59.76,1
20180701|2018-02-14 20:30,15,60.02,60.04,60.02,60.04,10
20180701|2018-02-14 21:30,15,60.08,60.08,60.07,60.07,42
20180701|2018-02-15 00:30,15,60.27,60.27,60.27,60.27,4
20180701|2018-02-15 01:00,15,60.14,60.19,60.14,60.19,7
20180701|2018-02-15 01:30,15,60.07,60.08,60.07,60.08,2
20180701|2018-02-15 02:00,15,60.04,60.04,59.97,59.97,2
20180701|2018-02-15 02:30,15,59.79,59.79,59.79,59.79,2
20180701|2018-02-15 03:00,15,59.7,59.72,59.7,59.72,3
20180701|2018-02-15 03:30,15,59.6,59.95,59.6,59.95,3
20180701|2018-02-15 05:30,15,59.4,59.42,59.28,59.34,5
20180701|2018-02-15 06:00,15,59.25,59.27,59.16,59.19,13
20180701|2018-02-15 06:30,15,59.16,59.16,59.15,59.15,4
20180701|2018-02-15 07:00,15,59.3,59.3,59.3,59.3,2
20180701|2018-02-15 07:30,15,59.18,59.24,59.05,59.05,44
20180701|2018-02-15 08:00,15,59.09,59.09,58.91,58.95,19
20180701|2018-02-15 08:30,15,58.86,59.22,58.82,59.22,47
20180701|2018-02-15 09:00,15,59.05,59.06,58.82,59.06,28
20180701|2018-02-15 09:30,15,58.98,58.98,58.64,58.78,26
20180701|2018-02-15 10:00,15,58.57,59.01,58.57,58.97,13
20180701|2018-02-15 10:30,15,59.07,59.35,58.85,59.32,24
20180701|2018-02-15 11:00,15,59.31,59.49,59.23,59.38,47
20180701|2018-02-15 11:30,15,59.36,59.65,59.36,59.63,12
20180701|2018-02-15 12:00,15,59.78,59.86,59.43,59.43,11
20180701|2018-02-15 12:30,15,59.4,59.5,59.34,59.45,12
20180701|2018-02-15 13:00,15,59.41,59.74,59.41,59.74,41
20180701|2018-02-15 13:30,15,59.78,59.87,59.78,59.87,2
20180701|2018-02-15 14:00,15,59.93,59.95,59.84,59.86,51
20180701|2018-02-15 15:30,15,59.9,59.9,59.9,59.9,1
20180701|2018-02-15 19:00,16,59.99,59.99,59.99,59.99,1
20180701|2018-02-15 20:30,16,60.2,60.2,60.2,60.2,38
20180701|2018-02-15 23:30,16,60.18,60.18,60.18,60.18,14
20180701|2018-02-16 00:30,16,60.04,60.04,60.04,60.04,1
20180701|2018-02-16 01:00,16,59.98,59.98,59.98,59.98,9
20180701|2018-02-16 01:30,16,60.02,60.02,60.01,60.01,38
20180701|2018-02-16 02:00,16,60.07,60.23,60.07,60.23,94
20180701|2018-02-16 02:30,16,60.1,60.1,60.1,60.1,1
20180701|2018-02-16 03:30,16,60.27,60.28,60.27,60.28,4
20180701|2018-02-16 04:00,16,60.15,60.15,60.12,60.12,7
20180701|2018-02-16 04:30,16,59.97,60.01,59.89,59.89,3
20180701|2018-02-16 05:00,16,59.92,59.93,59.87,59.93,13
20180701|2018-02-16 05:30,16,59.89,59.89,59.89,59.89,2
20180701|2018-02-16 06:00,16,59.85,59.85,59.85,59.85,1
20180701|2018-02-16 06:30,16,60.07,60.08,60.06,60.06,25
20180701|2018-02-16 07:00,16,60.07,60.07,59.95,59.95,3
20180701|2018-02-16 07:30,16,59.83,59.92,59.82,59.92,3
20180701|2018-02-16 08:00,16,59.83,59.85,59.58,59.66,90
20180701|2018-02-16 08:30,16,59.67,59.8,59.55,59.68,20
20180701|2018-02-16 09:00,16,59.69,59.69,59.44,59.47,11
20180701|2018-02-16 09:30,16,59.59,59.75,59.59,59.7,31
20180701|2018-02-16 10:00,16,59.9,60.2,59.9,60.15,20
20180701|2018-02-16 10:30,16,60.04,60.41,60.04,60.33,22
20180701|2018-02-16 11:00,16,60.38,60.38,60.2,60.27,11
20180701|2018-02-16 11:30,16,60.25,60.32,60.25,60.32,6
20180701|2018-02-16 12:00,16,60.21,60.21,60.12,60.12,2
20180701|2018-02-16 12:30,16,60.27,60.27,59.96,59.96,16
20180701|2018-02-16 13:00,16,59.98,60.28,59.89,60.25,50
20180701|2018-02-16 13:30,16,60.24,60.27,60.16,60.16,21
20180701|2018-02-16 14:00,16,60.15,60.15,60.14,60.15,3
20180701|2018-02-16 14:30,16,60.18,60.18,60.18,60.18,2
20180701|2018-02-16 15:00,16,60.17,60.17,60.17,60.17,1
20180701|2018-02-16 15:30,16,60.17,60.17,60.17,60.17,1
20180701|2018-02-18 17:30,19,60.32,60.35,60.32,60.35,2
20180701|2018-02-18 18:00,19,60.39,60.39,60.39,60.39,1
20180701|2018-02-18 18:30,19,60.5,60.85,60.5,60.85,6
20180701|2018-02-18 19:30,19,60.87,60.88,60.87,60.88,3
20180701|2018-02-18 23:30,19,60.87,60.87,60.87,60.87,1
20180701|2018-02-19 01:00,19,60.73,60.73,60.73,60.73,2
20180701|2018-02-19 01:30,19,60.74,60.74,60.72,60.72,51
20180701|2018-02-19 02:00,19,60.69,60.69,60.69,60.69,2
20180701|2018-02-19 02:30,19,60.68,60.73,60.68,60.7,53
20180701|2018-02-19 03:00,19,60.69,60.69,60.67,60.69,50
20180701|2018-02-19 03:30,19,60.55,60.55,60.55,60.55,1
20180701|2018-02-19 04:00,19,60.6,60.6,60.6,60.6,1
20180701|2018-02-19 07:30,19,60.64,60.64,60.64,60.64,1
20180701|2018-02-19 08:00,19,60.63,60.74,60.57,60.74,10
20180701|2018-02-19 08:30,19,60.68,60.68,60.63,60.63,6
20180701|2018-02-19 09:00,19,60.66,60.66,60.66,60.66,1
20180701|2018-02-19 09:30,19,60.62,61.05,60.62,61.04,20
20180701|2018-02-19 10:00,19,60.89,61.08,60.87,61.08,13
20180701|2018-02-19 10:30,19,60.98,61.01,60.94,61,83
20180701|2018-02-19 11:00,19,61.01,61.01,60.89,60.89,44
20180701|2018-02-19 11:30,19,60.79,61.06,60.79,61.06,32
20180701|2018-02-19 12:00,19,61.07,61.14,61.07,61.09,12
20180701|2018-02-19 14:00,19,60.96,60.96,60.96,60.96,1
20180701|2018-02-19 14:30,19,60.91,60.96,60.91,60.96,2
20180701|2018-02-19 15:00,19,60.98,60.98,60.98,60.98,1
20180701|2018-02-19 19:00,20,60.86,60.86,60.86,60.86,1
20180701|2018-02-19 19:30,20,60.82,60.82,60.68,60.68,4
20180701|2018-02-19 20:00,20,60.65,60.65,60.64,60.64,2
20180701|2018-02-20 00:00,20,60.84,60.84,60.84,60.84,1
20180701|2018-02-20 00:30,20,60.85,60.9,60.85,60.86,65
20180701|2018-02-20 01:00,20,60.85,60.95,60.85,60.88,21
20180701|2018-02-20 01:30,20,60.86,60.86,60.83,60.86,57
20180701|2018-02-20 02:00,20,60.79,60.85,60.78,60.85,53
20180701|2018-02-20 02:30,20,60.75,60.75,60.71,60.75,76
20180701|2018-02-20 03:00,20,60.88,60.89,60.71,60.71,44
20180701|2018-02-20 03:30,20,60.69,60.69,60.69,60.69,5
20180701|2018-02-20 04:00,20,60.49,60.49,60.47,60.48,4
20180701|2018-02-20 04:30,20,60.47,60.47,60.47,60.47,2
20180701|2018-02-20 05:00,20,60.38,60.47,60.36,60.47,39
20180701|2018-02-20 05:30,20,60.44,60.44,60.44,60.44,1
20180701|2018-02-20 06:00,20,60.72,60.72,60.59,60.64,3
20180701|2018-02-20 07:00,20,60.58,60.58,60.58,60.58,1
20180701|2018-02-20 07:30,20,60.52,60.55,60.37,60.41,118
20180701|2018-02-20 08:00,20,60.5,60.51,60.48,60.51,9
20180701|2018-02-20 08:30,20,60.67,60.68,60.38,60.38,26
20180701|2018-02-20 09:00,20,60.56,60.56,60.56,60.56,1
20180701|2018-02-20 09:30,20,60.54,60.64,60.35,60.63,176
20180701|2018-02-20 10:00,20,60.7,60.7,60.48,60.53,14
20180701|2018-02-20 10:30,20,60.65,61.13,60.65,61.03,649
20180701|2018-02-20 11:00,20,61.12,61.21,61.08,61.12,22
20180701|2018-02-20 11:30,20,61.07,61.07,60.98,60.98,4
20180701|2018-02-20 12:00,20,60.85,60.85,60.76,60.76,8
20180701|2018-02-20 12:30,20,60.98,60.98,60.93,60.93,6
20180701|2018-02-20 13:00,20,60.96,60.96,60.68,60.68,17
20180701|2018-02-20 13:30,20,60.76,60.76,60.63,60.68,29
20180701|2018-02-20 14:00,20,60.56,60.56,60.54,60.54,6
20180701|2018-02-20 15:30,20,60.52,60.53,60.52,60.52,13
20180701|2018-02-20 19:00,21,60.41,60.41,60.23,60.29,7
20180701|2018-02-20 19:30,21,60.26,60.26,60.26,60.26,1
20180701|2018-02-20 23:00,21,60.13,60.13,60.13,60.13,1
20180701|2018-02-20 23:30,21,60.13,60.13,60.13,60.13,1
20180701|2018-02-21 00:00,21,60.21,60.25,60.21,60.24,111
20180701|2018-02-21 00:30,21,60.24,60.24,60.2,60.22,90
20180701|2018-02-21 01:00,21,60.31,60.32,60.31,60.32,27
20180701|2018-02-21 01:30,21,60.19,60.21,60.19,60.21,30
20180701|2018-02-21 02:00,21,60.26,60.26,60.09,60.09,60
20180701|2018-02-21 02:30,21,60.12,60.13,60.1,60.1,30
20180701|2018-02-21 03:30,21,60.24,60.24,60.24,60.24,1
20180701|2018-02-21 04:00,21,60.18,60.18,60.18,60.18,1
20180701|2018-02-21 04:30,21,60.24,60.32,60.24,60.32,2
20180701|2018-02-21 05:00,21,60.3,60.37,60.3,60.36,32
20180701|2018-02-21 05:30,21,60.36,60.36,60.36,60.36,35
20180701|2018-02-21 06:00,21,60.54,60.54,60.54,60.54,2
20180701|2018-02-21 07:00,21,60.5,60.57,60.5,60.57,5
20180701|2018-02-21 07:30,21,60.5,60.5,60.36,60.36,6
20180701|2018-02-21 08:00,21,60.38,60.44,60.27,60.34,25
20180701|2018-02-21 08:30,21,60.39,60.67,60.39,60.45,249
20180701|2018-02-21 09:00,21,60.47,60.55,60.47,60.55,119
20180701|2018-02-21 09:30,21,60.52,60.73,60.52,60.66,25
20180701|2018-02-21 10:30,21,60.58,60.58,60.45,60.46,9
20180701|2018-02-21 11:00,21,60.61,60.7,60.61,60.7,7
20180701|2018-02-21 11:30,21,60.59,60.59,60.59,60.59,1
20180701|2018-02-21 12:30,21,60.61,60.61,60.53,60.53,4
20180701|2018-02-21 13:00,21,60.67,60.87,60.66,60.72,35
20180701|2018-02-21 13:30,21,60.68,60.68,60.34,60.34,22
20180701|2018-02-21 14:00,21,60.29,60.34,60.29,60.34,3
20180701|2018-02-21 14:30,21,60.28,60.28,60.24,60.24,3
20180701|2018-02-21 15:00,21,60.28,60.28,60.25,60.25,19
20180701|2018-02-21 15:30,21,60.25,60.45,60.24,60.4,13
20180701|2018-02-21 19:00,22,60.24,60.31,60.23,60.23,100
20180701|2018-02-21 19:30,22,60.16,60.16,59.91,60.04,69
20180701|2018-02-21 20:00,22,60.13,60.13,60.13,60.13,1
20180701|2018-02-21 22:30,22,60.19,60.19,60.19,60.19,1
20180701|2018-02-21 23:30,22,60.25,60.25,60.25,60.25,3
20180701|2018-02-22 00:00,22,60.28,60.29,60.28,60.29,50
20180701|2018-02-22 01:00,22,60.25,60.27,60.16,60.16,75
20180701|2018-02-22 01:30,22,60.16,60.26,60.14,60.26,29
20180701|2018-02-22 02:00,22,60.14,60.15,60.13,60.15,20
20180701|2018-02-22 03:30,22,60.31,60.39,60.31,60.39,6
20180701|2018-02-22 04:00,22,60.43,60.44,60.43,60.44,3
20180701|2018-02-22 04:30,22,60.45,60.45,60.41,60.41,7
20180701|2018-02-22 05:00,22,60.55,60.56,60.54,60.54,27
20180701|2018-02-22 06:00,22,60.56,60.56,60.56,60.56,4
20180701|2018-02-22 07:00,22,60.62,60.62,60.62,60.62,100
20180701|2018-02-22 07:30,22,60.62,60.72,60.62,60.71,226
20180701|2018-02-22 08:00,22,60.81,61.06,60.81,60.96,34
20180701|2018-02-22 08:30,22,61.01,61.04,60.9,60.94,5
20180701|2018-02-22 09:00,22,60.95,60.98,60.93,60.98,22
20180701|2018-02-22 09:30,22,60.82,60.82,60.75,60.75,10
20180701|2018-02-22 10:00,22,60.83,61.8,60.83,61.73,304
20180701|2018-02-22 10:30,22,61.66,61.78,61.56,61.58,76
20180701|2018-02-22 11:00,22,61.67,62,61.61,62,120
20180701|2018-02-22 11:30,22,61.9,61.9,61.72,61.72,57
20180701|2018-02-22 12:00,22,61.72,61.72,61.61,61.61,25
20180701|2018-02-22 12:30,22,61.57,61.75,61.57,61.75,17
20180701|2018-02-22 13:00,22,61.66,61.68,61.66,61.68,4
20180701|2018-02-22 13:30,22,61.69,61.7,61.67,61.67,18
20180701|2018-02-22 14:00,22,61.61,61.61,61.57,61.57,2
20180701|2018-02-22 15:30,22,61.58,61.58,61.57,61.57,2
20180701|2018-02-22 19:00,23,61.65,61.65,61.65,61.65,1
20180701|2018-02-22 20:00,23,61.85,61.85,61.85,61.85,2
20180701|2018-02-23 01:00,23,61.67,61.68,61.67,61.67,9
20180701|2018-02-23 02:00,23,61.66,61.66,61.64,61.64,10
20180701|2018-02-23 03:00,23,61.53,61.53,61.53,61.53,1
20180701|2018-02-23 03:30,23,61.52,61.57,61.52,61.56,46
20180701|2018-02-23 04:00,23,61.48,61.48,61.47,61.47,8
20180701|2018-02-23 04:30,23,61.43,61.43,61.43,61.43,2
20180701|2018-02-23 05:00,23,61.42,61.42,61.42,61.42,10
20180701|2018-02-23 05:30,23,61.47,61.48,61.47,61.48,7
20180701|2018-02-23 06:00,23,61.62,61.62,61.62,61.62,1
20180701|2018-02-23 06:30,23,61.66,61.66,61.66,61.66,4
20180701|2018-02-23 07:00,23,61.73,61.73,61.73,61.73,1
20180701|2018-02-23 07:30,23,61.67,61.67,61.62,61.62,2
20180701|2018-02-23 08:00,23,61.6,61.86,61.6,61.82,14
20180701|2018-02-23 08:30,23,61.71,61.93,61.68,61.84,53
20180701|2018-02-23 09:00,23,61.93,62.19,61.85,62.19,28
20180701|2018-02-23 09:30,23,62.18,62.25,62.14,62.14,59
20180701|2018-02-23 10:00,23,62.27,62.37,62.16,62.31,93
20180701|2018-02-23 10:30,23,62.39,62.61,62.31,62.61,523
20180701|2018-02-23 11:00,23,62.66,62.66,62.52,62.52,107
20180701|2018-02-23 11:30,23,62.54,62.54,62.51,62.51,65
20180701|2018-02-23 12:00,23,62.48,62.48,62.33,62.33,12
20180701|2018-02-23 12:30,23,62.53,62.54,62.53,62.54,3
20180701|2018-02-23 13:00,23,62.5,62.7,62.5,62.7,20
20180701|2018-02-23 13:30,23,62.68,62.69,62.61,62.61,28
20180701|2018-02-23 14:00,23,62.63,62.64,62.62,62.63,12
20180701|2018-02-23 14:30,23,62.59,62.59,62.58,62.58,8
20180701|2018-02-23 15:30,23,62.63,62.63,62.63,62.63,1
20180701|2018-02-25 19:00,26,62.58,62.58,62.58,62.58,2
20180701|2018-02-25 20:00,26,62.8,62.84,62.8,62.83,13
20180701|2018-02-25 20:30,26,62.88,62.94,62.88,62.94,5
20180701|2018-02-25 21:30,26,62.8,62.81,62.8,62.81,5
20180701|2018-02-26 00:00,26,62.88,62.88,62.88,62.88,4
20180701|2018-02-26 00:30,26,62.87,62.88,62.79,62.81,68
20180701|2018-02-26 01:00,26,62.79,62.79,62.66,62.66,85
20180701|2018-02-26 02:00,26,62.63,62.74,62.61,62.74,7
20180701|2018-02-26 02:30,26,62.67,62.67,62.6,62.6,18
20180701|2018-02-26 03:00,26,62.55,62.55,62.44,62.44,12
20180701|2018-02-26 03:30,26,62.54,62.58,62.54,62.58,12
20180701|2018-02-26 04:00,26,62.63,62.63,62.63,62.63,1
20180701|2018-02-26 04:30,26,62.63,62.63,62.63,62.63,3
20180701|2018-02-26 05:00,26,62.67,62.68,62.67,62.67,12
20180701|2018-02-26 05:30,26,62.57,62.57,62.57,62.57,1
20180701|2018-02-26 06:00,26,62.49,62.49,62.49,62.49,10
20180701|2018-02-26 07:00,26,62.7,62.7,62.4,62.48,27
20180701|2018-02-26 07:30,26,62.4,62.49,62.37,62.37,23
20180701|2018-02-26 08:00,26,62.4,62.51,62.4,62.5,6
20180701|2018-02-26 08:30,26,62.31,62.46,62.31,62.32,19
20180701|2018-02-26 09:00,26,62.32,62.62,62.21,62.62,41
20180701|2018-02-26 09:30,26,62.6,62.63,62.49,62.59,15
20180701|2018-02-26 10:00,26,62.68,63.08,62.68,63.08,86
20180701|2018-02-26 10:30,26,63.08,63.13,62.97,63.05,79
20180701|2018-02-26 11:00,26,63.11,63.25,63.05,63.05,28
20180701|2018-02-26 12:00,26,63.1,63.1,62.86,63.01,56
20180701|2018-02-26 12:30,26,63.07,63.07,63.03,63.03,2
20180701|2018-02-26 13:00,26,62.98,63,62.98,62.99,3
20180701|2018-02-26 13:30,26,62.94,62.97,62.94,62.97,2
20180701|2018-02-26 14:30,26,62.98,63.03,62.98,63.03,16
20180701|2018-02-26 22:30,27,62.76,62.76,62.76,62.76,3
20180701|2018-02-27 00:00,27,62.86,62.86,62.86,62.86,4
20180701|2018-02-27 01:00,27,62.9,62.9,62.87,62.87,3
20180701|2018-02-27 01:30,27,62.82,62.84,62.82,62.83,9
20180701|2018-02-27 02:00,27,62.77,62.78,62.77,62.78,2
20180701|2018-02-27 02:30,27,62.76,62.78,62.76,62.78,20
20180701|2018-02-27 03:30,27,62.77,62.77,62.76,62.76,8
20180701|2018-02-27 05:00,27,62.83,62.83,62.76,62.76,25
20180701|2018-02-27 05:30,27,62.77,62.77,62.72,62.72,13
20180701|2018-02-27 06:30,27,62.87,62.87,62.87,62.87,1
20180701|2018-02-27 07:00,27,62.91,62.91,62.79,62.79,4
20180701|2018-02-27 07:30,27,62.69,62.74,62.68,62.74,10
20180701|2018-02-27 08:00,27,62.8,63,62.8,63,84
20180701|2018-02-27 08:30,27,62.94,62.94,62.78,62.81,6
20180701|2018-02-27 09:00,27,62.86,62.91,62.8,62.86,21
20180701|2018-02-27 09:30,27,62.78,62.78,62.31,62.51,1013
20180701|2018-02-27 10:00,27,62.57,62.67,62.54,62.54,15
20180701|2018-02-27 10:30,27,62.47,62.47,61.94,62.08,212
20180701|2018-02-27 11:00,27,62.03,62.13,62.03,62.13,28
20180701|2018-02-27 11:30,27,62.24,62.31,62.16,62.3,70
20180701|2018-02-27 12:00,27,62.37,62.37,62.37,62.37,1
20180701|2018-02-27 12:30,27,62.3,62.32,62.11,62.22,14
20180701|2018-02-27 13:00,27,62.06,62.14,62.04,62.12,43
20180701|2018-02-27 13:30,27,62.2,62.24,62.14,62.24,9
20180701|2018-02-27 14:00,27,62.09,62.09,62.07,62.07,7
20180701|2018-02-27 14:30,27,62.08,62.08,62.08,62.08,9
20180701|2018-02-27 15:00,27,62.07,62.07,62.06,62.06,2
20180701|2018-02-27 15:30,27,62.08,62.12,61.87,62.01,14
20180701|2018-02-27 19:00,28,61.79,61.79,61.79,61.79,1
20180701|2018-02-27 19:30,28,61.88,61.88,61.88,61.88,1
20180701|2018-02-28 00:00,28,61.85,61.87,61.85,61.86,60
20180701|2018-02-28 00:30,28,61.93,61.95,61.92,61.92,88
20180701|2018-02-28 01:00,28,61.95,62.02,61.95,61.99,94
20180701|2018-02-28 01:30,28,61.96,61.96,61.96,61.96,2
20180701|2018-02-28 02:00,28,61.92,61.92,61.92,61.92,1
20180701|2018-02-28 02:30,28,61.86,61.94,61.86,61.94,61
20180701|2018-02-28 03:00,28,62.07,62.1,62.07,62.1,46
20180701|2018-02-28 03:30,28,62.07,62.18,62.07,62.15,9
20180701|2018-02-28 04:00,28,62.17,62.22,62.17,62.22,54
20180701|2018-02-28 04:30,28,62.26,62.26,62.18,62.18,5
20180701|2018-02-28 06:00,28,62.05,62.05,62.05,62.05,1
20180701|2018-02-28 07:00,28,62.09,62.14,62.09,62.14,2
20180701|2018-02-28 07:30,28,62.22,62.23,62.15,62.15,5
20180701|2018-02-28 08:00,28,62.33,62.38,62.33,62.36,23
20180701|2018-02-28 08:30,28,62.48,62.54,62.39,62.43,71
20180701|2018-02-28 09:00,28,62.32,62.32,62.08,62.16,23
20180701|2018-02-28 09:30,28,62.12,62.12,61.37,61.37,334
20180701|2018-02-28 10:00,28,61.43,61.5,60.95,61.07,226
20180701|2018-02-28 10:30,28,61.02,61.21,60.95,61.2,91
20180701|2018-02-28 11:00,28,61.22,61.47,61.22,61.32,35
20180701|2018-02-28 11:30,28,61.5,61.94,61.5,61.84,85
20180701|2018-02-28 12:00,28,61.7,61.75,61.58,61.58,28
20180701|2018-02-28 12:30,28,61.42,61.51,61.35,61.35,55
20180701|2018-02-28 13:00,28,61.57,61.57,60.61,60.65,28
20180701|2018-02-28 13:30,28,60.68,60.87,60.68,60.71,158
20180701|2018-02-28 14:00,28,60.7,60.71,60.62,60.65,8
20180701|2018-02-28 15:00,28,60.63,60.63,60.63,60.63,1
20180701|2018-02-28 21:00,1,60.63,60.67,60.63,60.67,8
20180701|2018-02-28 22:00,1,60.64,60.64,60.64,60.64,2
20180701|2018-02-28 23:00,1,60.64,60.65,60.64,60.65,2
20180701|2018-03-01 00:00,1,60.57,60.57,60.57,60.57,2
20180701|2018-03-01 00:30,1,60.63,60.63,60.63,60.63,1
20180701|2018-03-01 01:00,1,60.71,60.71,60.71,60.71,6
20180701|2018-03-01 01:30,1,60.7,60.7,60.7,60.7,1
20180701|2018-03-01 02:00,1,60.7,60.77,60.7,60.75,24
20180701|2018-03-01 02:30,1,60.77,60.77,60.71,60.71,14
20180701|2018-03-01 03:00,1,60.65,60.8,60.65,60.67,12
20180701|2018-03-01 03:30,1,60.5,60.5,60.35,60.42,42
20180701|2018-03-01 04:00,1,60.35,60.35,60.31,60.33,117
20180701|2018-03-01 04:30,1,60.34,60.34,60.12,60.12,88
20180701|2018-03-01 05:00,1,60.18,60.26,60.17,60.26,15
20180701|2018-03-01 05:30,1,60.1,60.1,60.09,60.1,7
20180701|2018-03-01 06:00,1,60.2,60.2,60.2,60.2,7
20180701|2018-03-01 06:30,1,60.18,60.18,59.94,59.95,7
20180701|2018-03-01 07:00,1,60,60.09,60,60.09,22
20180701|2018-03-01 07:30,1,60.08,60.26,60.08,60.23,8
20180701|2018-03-01 08:00,1,60.28,60.33,59.97,60,68
20180701|2018-03-01 08:30,1,59.86,60.02,59.38,59.56,147
20180701|2018-03-01 09:00,1,59.49,59.69,59.25,59.47,120
20180701|2018-03-01 09:30,1,59.48,59.96,59.48,59.49,92
20180701|2018-03-01 10:00,1,59.38,59.87,59.38,59.73,38
20180701|2018-03-01 10:30,1,59.83,60.31,59.75,60.15,61
20180701|2018-03-01 11:00,1,60.03,60.08,59.8,59.83,47
20180701|2018-03-01 11:30,1,59.8,60.23,59.73,60.05,89
20180701|2018-03-01 12:00,1,59.99,60.01,59.81,60.01,25
20180701|2018-03-01 12:30,1,59.99,60.09,59.66,59.66,56
20180701|2018-03-01 13:00,1,59.6,60.01,59.6,59.96,69
20180701|2018-03-01 13:30,1,60.06,60.23,60.05,60.23,59
20180701|2018-03-01 14:00,1,60.25,60.25,60.25,60.25,7
20180701|2018-03-01 14:30,1,60.43,60.43,60.43,60.43,12
20180701|2018-03-01 15:00,1,60.4,60.4,60.33,60.33,3
20180701|2018-03-01 15:30,1,60.31,60.32,60.31,60.32,3
20180701|2018-03-01 20:00,2,60.07,60.07,60.07,60.07,1
20180701|2018-03-01 20:30,2,60.02,60.02,60.02,60.02,2
20180701|2018-03-01 23:30,2,60,60,60,60,6
20180701|2018-03-02 00:00,2,59.91,59.97,59.91,59.97,2
20180701|2018-03-02 01:00,2,60,60.02,59.98,59.98,6
20180701|2018-03-02 01:30,2,59.89,59.92,59.87,59.87,3
20180701|2018-03-02 02:00,2,59.94,59.94,59.88,59.88,5
20180701|2018-03-02 02:30,2,59.79,59.79,59.79,59.79,2
20180701|2018-03-02 04:00,2,59.73,59.73,59.73,59.73,1
20180701|2018-03-02 05:00,2,59.84,60.09,59.84,59.98,9
20180701|2018-03-02 05:30,2,59.75,59.75,59.74,59.74,3
20180701|2018-03-02 06:00,2,59.65,59.65,59.65,59.65,1
20180701|2018-03-02 06:30,2,59.75,59.93,59.74,59.74,29
20180701|2018-03-02 07:00,2,59.6,59.67,59.6,59.66,4
20180701|2018-03-02 07:30,2,59.76,59.88,59.76,59.88,3
20180701|2018-03-02 08:00,2,59.8,59.95,59.7,59.7,50
20180701|2018-03-02 08:30,2,59.75,59.75,59.55,59.69,58
20180701|2018-03-02 09:00,2,59.61,59.74,59.4,59.4,66
20180701|2018-03-02 09:30,2,59.37,59.63,59.31,59.51,61
20180701|2018-03-02 10:00,2,59.47,59.91,59.47,59.86,45
20180701|2018-03-02 10:30,2,59.93,60.31,59.85,60.31,95
20180701|2018-03-02 11:00,2,60.23,60.25,60.13,60.24,33
20180701|2018-03-02 11:30,2,60.32,60.33,60.25,60.25,6
20180701|2018-03-02 12:00,2,60.22,60.23,60.2,60.22,9
20180701|2018-03-02 12:30,2,60.16,60.5,60.08,60.38,48
20180701|2018-03-02 13:00,2,60.38,60.4,60.27,60.33,29
20180701|2018-03-02 13:30,2,60.26,60.31,60.23,60.31,15
20180701|2018-03-02 14:00,2,60.35,60.43,60.33,60.43,13
20180701|2018-03-02 14:30,2,60.44,60.44,60.44,60.44,1
20180701|2018-03-02 15:00,2,60.45,60.45,60.45,60.45,1
20180701|2018-03-02 15:30,2,60.62,60.63,60.54,60.6,4
20180701|2018-03-02 16:00,2,60.64,60.64,60.64,60.64,1
20180701|2018-03-04 17:00,5,60.65,60.65,60.65,60.65,1
20180701|2018-03-04 17:30,5,60.66,60.66,60.66,60.66,1
20180701|2018-03-04 19:00,5,60.64,60.64,60.64,60.64,1
20180701|2018-03-04 19:30,5,60.68,60.68,60.68,60.68,2
20180701|2018-03-04 20:30,5,60.62,60.62,60.62,60.62,1
20180701|2018-03-04 21:00,5,60.56,60.56,60.56,60.56,3
20180701|2018-03-05 00:00,5,60.57,60.57,60.57,60.57,2
20180701|2018-03-05 00:30,5,60.54,60.54,60.49,60.5,24
20180701|2018-03-05 01:00,5,60.58,60.58,60.55,60.56,13
20180701|2018-03-05 02:00,5,60.61,60.94,60.61,60.91,98
20180701|2018-03-05 02:30,5,60.87,61.01,60.87,61.01,18
20180701|2018-03-05 03:00,5,60.83,60.87,60.82,60.87,27
20180701|2018-03-05 03:30,5,60.77,60.81,60.75,60.75,26
20180701|2018-03-05 04:00,5,60.73,60.73,60.73,60.73,3
20180701|2018-03-05 04:30,5,60.66,60.66,60.66,60.66,20
20180701|2018-03-05 05:00,5,60.54,60.55,60.49,60.5,39
20180701|2018-03-05 05:30,5,60.46,60.46,60.26,60.26,55
20180701|2018-03-05 06:00,5,60.44,60.44,60.44,60.44,1
20180701|2018-03-05 06:30,5,60.31,60.31,60.31,60.31,3
20180701|2018-03-05 07:00,5,60.26,60.52,60.26,60.52,8
20180701|2018-03-05 07:30,5,60.32,60.32,60.32,60.32,1
20180701|2018-03-05 08:00,5,60.28,60.4,60.28,60.39,28
20180701|2018-03-05 08:30,5,60.37,60.5,60.37,60.5,11
20180701|2018-03-05 09:00,5,60.54,60.79,60.52,60.79,30
20180701|2018-03-05 09:30,5,60.85,61.3,60.81,61.27,362
20180701|2018-03-05 10:00,5,61.3,61.6,61.22,61.45,96
20180701|2018-03-05 10:30,5,61.44,61.8,61.44,61.73,70
20180701|2018-03-05 11:00,5,61.73,61.73,61.57,61.61,17
20180701|2018-03-05 11:30,5,61.62,61.62,61.56,61.62,7
20180701|2018-03-05 12:00,5,61.54,61.54,61.46,61.46,4
20180701|2018-03-05 12:30,5,61.43,61.55,61.42,61.55,42
20180701|2018-03-05 13:00,5,61.49,61.6,61.42,61.6,58
20180701|2018-03-05 13:30,5,61.6,61.69,61.6,61.67,21
20180701|2018-03-05 14:30,5,61.6,61.6,61.6,61.6,1
20180701|2018-03-05 19:00,6,61.76,61.76,61.76,61.76,1
20180701|2018-03-05 19:30,6,61.68,61.68,61.68,61.68,1
20180701|2018-03-06 01:30,6,61.61,61.61,61.61,61.61,1
20180701|2018-03-06 02:00,6,61.58,61.59,61.56,61.56,9
20180701|2018-03-06 02:30,6,61.58,61.58,61.52,61.52,2
20180701|2018-03-06 03:00,6,61.51,61.51,61.42,61.47,24
20180701|2018-03-06 03:30,6,61.59,61.6,61.59,61.6,4
20180701|2018-03-06 04:00,6,61.63,61.63,61.63,61.63,1
20180701|2018-03-06 04:30,6,61.67,61.67,61.67,61.67,1
20180701|2018-03-06 05:00,6,61.7,61.83,61.69,61.83,23
20180701|2018-03-06 05:30,6,61.92,61.92,61.92,61.92,3
20180701|2018-03-06 06:00,6,61.97,62.1,61.97,62.1,3
20180701|2018-03-06 06:30,6,62.03,62.13,61.97,62.13,3
20180701|2018-03-06 07:00,6,62.16,62.16,62.09,62.09,7
20180701|2018-03-06 07:30,6,62.01,62.02,61.93,61.93,23
20180701|2018-03-06 08:00,6,62.05,62.05,61.65,61.68,59
20180701|2018-03-06 08:30,6,61.66,61.82,61.44,61.8,121
20180701|2018-03-06 09:00,6,61.81,61.82,61.6,61.82,52
20180701|2018-03-06 09:30,6,61.67,61.67,61.38,61.38,35
20180701|2018-03-06 10:00,6,61.49,61.63,61.35,61.35,64
20180701|2018-03-06 10:30,6,61.33,61.63,61.33,61.62,41
20180701|2018-03-06 11:00,6,61.67,61.67,61.49,61.52,46
20180701|2018-03-06 11:30,6,61.65,61.7,61.65,61.7,26
20180701|2018-03-06 12:00,6,61.69,61.79,61.66,61.66,40
20180701|2018-03-06 12:30,6,61.69,61.75,61.61,61.62,10
20180701|2018-03-06 13:00,6,61.6,61.74,61.58,61.74,27
20180701|2018-03-06 13:30,6,61.73,61.77,61.73,61.77,13
20180701|2018-03-06 14:00,6,61.63,61.63,61.63,61.63,16
20180701|2018-03-06 15:30,6,61.58,61.58,61.39,61.5,35
20180701|2018-03-06 19:30,7,61.28,61.28,61.24,61.24,2
20180701|2018-03-06 21:30,7,61.21,61.21,61.21,61.21,1
20180701|2018-03-07 00:30,7,61.14,61.14,61.14,61.14,1
20180701|2018-03-07 01:00,7,61.21,61.21,61.21,61.21,1
20180701|2018-03-07 02:00,7,61.21,61.21,61.12,61.12,15
20180701|2018-03-07 02:30,7,61.1,61.1,60.95,61,20
20180701|2018-03-07 03:00,7,61.02,61.02,61.02,61.02,1
20180701|2018-03-07 03:30,7,60.99,60.99,60.99,60.99,2
20180701|2018-03-07 04:00,7,61.02,61.26,61.02,61.26,4
20180701|2018-03-07 04:30,7,61.28,61.34,61.28,61.34,4
20180701|2018-03-07 06:00,7,61.15,61.37,61.15,61.37,18
20180701|2018-03-07 06:30,7,61.37,61.49,61.35,61.48,18
20180701|2018-03-07 07:00,7,61.47,61.53,61.44,61.53,24
20180701|2018-03-07 07:30,7,61.56,61.56,61.54,61.54,3
20180701|2018-03-07 08:00,7,61.51,61.6,61.28,61.29,17
20180701|2018-03-07 08:30,7,61.3,61.42,61.02,61.02,82
20180701|2018-03-07 09:00,7,61.02,61.12,60.93,61.07,69
20180701|2018-03-07 09:30,7,61.07,61.75,61.07,61.61,259
20180701|2018-03-07 10:00,7,61.66,61.71,61.08,61.17,122
20180701|2018-03-07 10:30,7,61.24,61.32,60.35,60.35,125
20180701|2018-03-07 11:00,7,60.22,60.37,59.87,60.1,140
20180701|2018-03-07 11:30,7,60.1,60.17,59.97,60.12,42
20180701|2018-03-07 12:00,7,60.16,60.4,60.04,60.4,36
20180701|2018-03-07 12:30,7,60.42,60.46,60.27,60.29,85
20180701|2018-03-07 13:00,7,60.28,60.57,60.28,60.36,127
20180701|2018-03-07 13:30,7,60.37,60.39,60.34,60.39,29
20180701|2018-03-07 14:00,7,60.39,60.39,60.39,60.39,1
20180701|2018-03-07 14:30,7,60.51,60.51,60.51,60.51,1
20180701|2018-03-07 15:30,7,60.55,60.57,60.55,60.57,12
20180701|2018-03-07 20:00,8,60.51,60.51,60.51,60.51,5
20180701|2018-03-07 20:30,8,60.52,60.52,60.51,60.51,2
20180701|2018-03-07 21:00,8,60.49,60.49,60.49,60.49,28
20180701|2018-03-07 22:00,8,60.51,60.51,60.49,60.49,8
20180701|2018-03-07 22:30,8,60.49,60.49,60.49,60.49,14
20180701|2018-03-08 01:00,8,60.48,60.48,60.41,60.41,3
20180701|2018-03-08 02:00,8,60.49,60.55,60.49,60.55,100
20180701|2018-03-08 02:30,8,60.45,60.45,60.45,60.45,2
20180701|2018-03-08 03:00,8,60.4,60.4,60.25,60.25,41
20180701|2018-03-08 03:30,8,60.25,60.25,60.23,60.23,6
20180701|2018-03-08 04:00,8,60.38,60.38,60.33,60.38,13
20180701|2018-03-08 05:00,8,60.3,60.33,60.3,60.31,44
20180701|2018-03-08 05:30,8,60.24,60.27,60.18,60.2,130
20180701|2018-03-08 06:00,8,60.23,60.23,60.18,60.18,4
20180701|2018-03-08 06:30,8,60.18,60.34,60.18,60.32,73
20180701|2018-03-08 07:00,8,60.33,60.48,60.33,60.48,16
20180701|2018-03-08 07:30,8,60.43,60.43,60.36,60.43,54
20180701|2018-03-08 08:00,8,60.33,60.56,60.33,60.56,25
20180701|2018-03-08 08:30,8,60.3,60.3,60.01,60.05,154
20180701|2018-03-08 09:00,8,60,60.03,59.85,59.95,134
20180701|2018-03-08 09:30,8,59.9,59.91,59.61,59.69,525
20180701|2018-03-08 10:00,8,59.8,60.2,59.76,59.99,108
20180701|2018-03-08 10:30,8,60.01,60.01,59.55,59.82,208
20180701|2018-03-08 11:00,8,59.75,59.99,59.75,59.91,116
20180701|2018-03-08 11:30,8,59.86,59.99,59.84,59.99,18
20180701|2018-03-08 12:00,8,59.95,60.01,59.81,59.83,55
20180701|2018-03-08 12:30,8,59.81,59.84,59.72,59.74,101
20180701|2018-03-08 13:00,8,59.7,59.72,59.55,59.7,319
20180701|2018-03-08 13:30,8,59.71,59.86,59.71,59.86,57
20180701|2018-03-08 14:00,8,59.91,59.91,59.86,59.87,9
20180701|2018-03-08 14:30,8,59.79,59.79,59.76,59.76,2
20180701|2018-03-08 15:00,8,59.85,59.85,59.83,59.83,4
20180701|2018-03-08 19:30,9,59.91,59.91,59.91,59.91,3
20180701|2018-03-08 20:00,9,59.82,59.82,59.82,59.82,1
20180701|2018-03-08 21:00,9,59.67,59.67,59.67,59.67,3
20180701|2018-03-08 21:30,9,59.72,59.72,59.72,59.72,1
20180701|2018-03-08 23:00,9,59.75,59.76,59.75,59.76,14
20180701|2018-03-08 23:30,9,59.77,59.77,59.77,59.77,1
20180701|2018-03-09 01:00,9,59.76,59.78,59.75,59.78,100
20180701|2018-03-09 01:30,9,59.77,59.77,59.69,59.69,102
20180701|2018-03-09 02:00,9,59.71,59.8,59.7,59.8,50
20180701|2018-03-09 02:30,9,59.72,59.82,59.72,59.82,8
20180701|2018-03-09 03:00,9,59.85,59.93,59.84,59.92,57
20180701|2018-03-09 04:00,9,59.87,59.87,59.87,59.87,1
20180701|2018-03-09 04:30,9,60.07,60.12,60.07,60.1,52
20180701|2018-03-09 05:00,9,60.07,60.07,60.07,60.07,2
20180701|2018-03-09 05:30,9,60.14,60.14,60.12,60.12,3
20180701|2018-03-09 06:00,9,60.1,60.1,60.07,60.07,2
20180701|2018-03-09 06:30,9,60.08,60.08,60.08,60.08,1
20180701|2018-03-09 07:00,9,60.16,60.16,60.06,60.09,8
20180701|2018-03-09 07:30,9,60.26,60.39,60.24,60.24,55
20180701|2018-03-09 08:00,9,60.14,60.61,60.14,60.53,102
20180701|2018-03-09 08:30,9,60.47,60.67,60.47,60.64,214
20180701|2018-03-09 09:00,9,60.64,60.73,60.59,60.67,59
20180701|2018-03-09 09:30,9,60.56,60.63,60.47,60.55,71
20180701|2018-03-09 10:00,9,60.55,61.26,60.39,61.26,275
20180701|2018-03-09 10:30,9,61.26,61.3,61.15,61.25,81
20180701|2018-03-09 11:00,9,61.19,61.24,61.07,61.12,18
20180701|2018-03-09 11:30,9,61.18,61.18,61.03,61.03,7
20180701|2018-03-09 12:00,9,61.08,61.11,61.03,61.05,31
20180701|2018-03-09 12:30,9,61.05,61.15,61.05,61.14,9
20180701|2018-03-09 13:00,9,61.19,61.41,61.17,61.35,368
20180701|2018-03-09 13:30,9,61.35,61.38,61.32,61.38,1308
20180701|2018-03-09 14:00,9,61.36,61.36,61.36,61.36,4
20180701|2018-03-09 14:30,9,61.29,61.3,61.29,61.3,2
20180701|2018-03-09 15:00,9,61.28,61.35,61.28,61.35,3
20180701|2018-03-09 15:30,9,61.36,61.41,61.36,61.38,23
20180701|2018-03-09 16:00,9,61.39,61.39,61.39,61.39,8
20180701|2018-03-09 16:30,9,61.39,61.39,61.3,61.3,74
20180701|2018-03-11 18:00,12,61.46,61.46,61.46,61.46,1
20180701|2018-03-11 19:00,12,61.49,61.49,61.49,61.49,1
20180701|2018-03-11 19:30,12,61.52,61.52,61.52,61.52,1
20180701|2018-03-11 20:00,12,61.61,61.61,61.61,61.61,1
20180701|2018-03-11 22:30,12,61.45,61.45,61.45,61.45,1
20180701|2018-03-12 00:30,12,61.38,61.38,61.38,61.38,2
20180701|2018-03-12 03:00,12,61.19,61.19,61.19,61.19,10
20180701|2018-03-12 03:30,12,61.16,61.16,61.13,61.16,4
20180701|2018-03-12 04:30,12,60.93,60.97,60.93,60.97,5
20180701|2018-03-12 05:00,12,60.99,60.99,60.99,60.99,1
20180701|2018-03-12 05:30,12,61.06,61.06,61.06,61.06,1
20180701|2018-03-12 06:30,12,61.04,61.04,60.91,60.91,5
20180701|2018-03-12 07:00,12,60.91,60.91,60.87,60.87,8
20180701|2018-03-12 07:30,12,60.92,60.92,60.92,60.92,3
20180701|2018-03-12 08:00,12,60.9,61.09,60.82,61.09,15
20180701|2018-03-12 08:30,12,61.14,61.19,60.82,60.82,630
20180701|2018-03-12 09:00,12,60.81,60.85,60.72,60.79,1142
20180701|2018-03-12 09:30,12,60.7,60.76,60.64,60.76,152
20180701|2018-03-12 10:00,12,60.71,60.71,60.21,60.25,144
20180701|2018-03-12 10:30,12,60.18,60.38,60.18,60.38,30
20180701|2018-03-12 11:00,12,60.4,60.7,60.4,60.69,61
20180701|2018-03-12 11:30,12,60.7,60.7,60.5,60.5,32
20180701|2018-03-12 12:00,12,60.58,60.63,60.58,60.63,3
20180701|2018-03-12 12:30,12,60.75,60.77,60.67,60.71,17
20180701|2018-03-12 13:00,12,60.8,60.91,60.75,60.91,660
20180701|2018-03-12 13:30,12,60.93,60.93,60.85,60.85,6
20180701|2018-03-12 14:00,12,60.86,60.86,60.86,60.86,317
20180701|2018-03-12 14:30,12,60.87,60.87,60.87,60.87,2
20180701|2018-03-12 15:00,12,60.87,60.87,60.86,60.86,199
20180701|2018-03-12 15:30,12,60.85,60.87,60.85,60.87,164
20180701|2018-03-12 16:00,12,60.87,60.87,60.87,60.87,11
20180701|2018-03-12 20:30,13,60.72,60.72,60.72,60.72,1
20180701|2018-03-12 22:30,13,60.7,60.7,60.7,60.7,1
20180701|2018-03-13 00:00,13,60.75,60.75,60.75,60.75,1
20180701|2018-03-13 01:00,13,60.83,60.86,60.83,60.86,17
20180701|2018-03-13 02:00,13,60.73,60.77,60.73,60.75,11
20180701|2018-03-13 02:30,13,60.67,60.67,60.65,60.65,58
20180701|2018-03-13 03:00,13,60.67,60.7,60.64,60.7,30
20180701|2018-03-13 03:30,13,60.71,60.71,60.7,60.71,4
20180701|2018-03-13 04:00,13,60.85,60.99,60.85,60.99,25
20180701|2018-03-13 04:30,13,60.95,61.05,60.95,61.05,20
20180701|2018-03-13 05:00,13,61.12,61.13,60.98,60.98,16
20180701|2018-03-13 06:00,13,60.99,61,60.83,60.88,28
20180701|2018-03-13 06:30,13,60.78,60.78,60.78,60.78,1
20180701|2018-03-13 07:00,13,60.76,60.76,60.36,60.36,137
20180701|2018-03-13 07:30,13,60.51,60.62,60.46,60.62,187
20180701|2018-03-13 08:00,13,60.6,60.6,60.59,60.59,28
20180701|2018-03-13 08:30,13,60.67,61.5,60.58,61.41,472
20180701|2018-03-13 09:00,13,61.39,61.42,61,61.11,105
20180701|2018-03-13 09:30,13,61.09,61.09,59.97,59.97,459
20180701|2018-03-13 10:00,13,60.01,60.21,60.01,60.15,84
20180701|2018-03-13 10:30,13,60.18,60.55,60.11,60.32,153
20180701|2018-03-13 11:00,13,60.33,60.4,60.16,60.22,203
20180701|2018-03-13 11:30,13,60.33,60.43,60.33,60.43,22
20180701|2018-03-13 12:00,13,60.41,60.44,60.33,60.33,27
20180701|2018-03-13 12:30,13,60.34,60.34,60.15,60.15,31
20180701|2018-03-13 13:00,13,60.16,60.43,60.08,60.41,107
20180701|2018-03-13 13:30,13,60.43,60.44,60.34,60.35,19
20180701|2018-03-13 14:00,13,60.21,60.23,60.19,60.23,11
20180701|2018-03-13 14:30,13,60.27,60.27,60.27,60.27,4
20180701|2018-03-13 15:00,13,60.44,60.44,60.44,60.44,7
20180701|2018-03-13 15:30,13,60.43,60.64,60.39,60.58,56
20180701|2018-03-13 20:30,14,60.44,60.44,60.44,60.44,1
20180701|2018-03-13 21:00,14,60.4,60.44,60.4,60.44,4
20180701|2018-03-14 01:00,14,60.36,60.36,60.36,60.36,3
20180701|2018-03-14 01:30,14,60.3,60.3,60.3,60.3,3
20180701|2018-03-14 02:00,14,60.37,60.37,60.37,60.37,1
20180701|2018-03-14 02:30,14,60.45,60.45,60.42,60.42,2
20180701|2018-03-14 03:00,14,60.45,60.51,60.45,60.51,2
20180701|2018-03-14 03:30,14,60.53,60.74,60.53,60.68,104
20180701|2018-03-14 04:00,14,60.67,60.67,60.62,60.62,21
20180701|2018-03-14 04:30,14,60.52,60.52,60.52,60.52,10
20180701|2018-03-14 05:00,14,60.65,60.66,60.65,60.65,12
20180701|2018-03-14 06:00,14,60.8,60.92,60.8,60.89,9
20180701|2018-03-14 06:30,14,60.83,60.83,60.74,60.75,23
20180701|2018-03-14 07:00,14,60.82,60.82,60.65,60.65,11
20180701|2018-03-14 07:30,14,60.75,60.84,60.63,60.63,36
20180701|2018-03-14 08:00,14,60.61,60.77,60.49,60.59,85
20180701|2018-03-14 08:30,14,60.51,60.79,60.41,60.79,61
20180701|2018-03-14 09:00,14,60.61,60.67,60.46,60.59,55
20180701|2018-03-14 09:30,14,60.6,60.85,60.22,60.35,278
20180701|2018-03-14 10:00,14,60.38,60.38,59.85,60.1,209
20180701|2018-03-14 10:30,14,60.11,60.26,60.09,60.18,27
20180701|2018-03-14 11:00,14,60.26,60.7,60.09,60.39,132
20180701|2018-03-14 11:30,14,60.42,60.44,60.27,60.29,41
20180701|2018-03-14 12:00,14,60.44,60.48,60.3,60.41,33
20180701|2018-03-14 12:30,14,60.5,60.58,60.45,60.45,42
20180701|2018-03-14 13:00,14,60.41,60.68,60.39,60.65,87
20180701|2018-03-14 13:30,14,60.65,60.65,60.47,60.57,32
20180701|2018-03-14 14:00,14,60.53,60.56,60.53,60.55,7
20180701|2018-03-14 15:30,14,60.64,60.65,60.64,60.64,6
20180701|2018-03-14 16:30,14,60.66,60.67,60.66,60.67,2
20180701|2018-03-14 19:00,15,60.69,60.78,60.69,60.78,4
20180701|2018-03-15 01:30,15,60.8,60.8,60.74,60.75,53
20180701|2018-03-15 02:30,15,60.68,60.74,60.68,60.74,35
20180701|2018-03-15 03:00,15,60.77,60.77,60.7,60.77,29
20180701|2018-03-15 03:30,15,60.75,60.75,60.75,60.75,1
20180701|2018-03-15 04:00,15,60.5,60.59,60.49,60.59,55
20180701|2018-03-15 04:30,15,60.67,60.73,60.64,60.73,32
20180701|2018-03-15 05:00,15,60.65,60.65,60.65,60.65,1
20180701|2018-03-15 05:30,15,60.63,60.67,60.56,60.67,28
20180701|2018-03-15 06:00,15,60.79,60.95,60.79,60.92,80
20180701|2018-03-15 06:30,15,60.9,60.91,60.9,60.91,2
20180701|2018-03-15 07:00,15,60.9,60.99,60.88,60.96,133
20180701|2018-03-15 07:30,15,60.99,61.03,60.94,61,95
20180701|2018-03-15 08:00,15,60.91,60.99,60.85,60.88,21
20180701|2018-03-15 08:30,15,60.91,61.14,60.79,61.06,96
20180701|2018-03-15 09:00,15,61.08,61.11,60.56,60.67,161
20180701|2018-03-15 09:30,15,60.79,60.83,60.69,60.81,38
20180701|2018-03-15 10:00,15,60.9,60.98,60.87,60.9,37
20180701|2018-03-15 10:30,15,60.75,61.04,60.72,60.92,79
20180701|2018-03-15 11:00,15,60.91,60.91,60.82,60.82,20
20180701|2018-03-15 11:30,15,60.85,60.85,60.85,60.85,2
20180701|2018-03-15 12:00,15,60.91,60.91,60.82,60.82,2
20180701|2018-03-15 12:30,15,60.93,60.93,60.93,60.93,2
20180701|2018-03-15 13:00,15,60.94,60.94,60.81,60.84,33
20180701|2018-03-15 13:30,15,60.82,60.85,60.79,60.85,11
20180701|2018-03-15 14:00,15,60.82,60.87,60.82,60.87,2
20180701|2018-03-15 15:00,15,60.85,60.85,60.85,60.85,10
20180701|2018-03-15 21:30,16,60.79,60.79,60.79,60.79,1
20180701|2018-03-16 01:30,16,60.94,60.95,60.94,60.95,45
20180701|2018-03-16 02:00,16,60.88,60.91,60.88,60.91,28
20180701|2018-03-16 03:00,16,60.78,60.86,60.78,60.86,4
20180701|2018-03-16 03:30,16,60.87,60.89,60.87,60.89,3
20180701|2018-03-16 04:00,16,60.98,60.98,60.98,60.98,5
20180701|2018-03-16 04:30,16,61,61.01,60.99,61,24
20180701|2018-03-16 05:30,16,60.98,61.02,60.98,61.02,8
20180701|2018-03-16 06:30,16,60.96,60.96,60.96,60.96,1
20180701|2018-03-16 07:30,16,61.02,61.02,60.95,60.95,16
20180701|2018-03-16 08:00,16,60.9,61.02,60.81,60.87,33
20180701|2018-03-16 08:30,16,60.84,60.84,60.76,60.77,28
20180701|2018-03-16 09:00,16,60.77,60.91,60.74,60.91,24
20180701|2018-03-16 09:30,16,60.96,60.97,60.88,60.9,24
20180701|2018-03-16 10:00,16,60.82,61.46,60.82,61.41,201
20180701|2018-03-16 10:30,16,61.41,62,61.41,61.77,499
20180701|2018-03-16 11:00,16,61.88,61.88,61.6,61.75,91
20180701|2018-03-16 11:30,16,61.8,61.89,61.74,61.86,19
20180701|2018-03-16 12:00,16,61.9,61.9,61.8,61.8,8
20180701|2018-03-16 12:30,16,61.8,61.88,61.8,61.88,13
20180701|2018-03-16 13:00,16,61.89,62.1,61.85,61.95,264
20180701|2018-03-16 13:30,16,61.92,61.92,61.87,61.89,52
20180701|2018-03-16 15:00,16,61.87,61.89,61.87,61.89,8
20180701|2018-03-16 15:30,16,61.82,61.86,61.82,61.86,2
20180701|2018-03-16 16:30,16,61.72,61.72,61.72,61.72,10
20180701|2018-03-18 17:00,19,61.79,61.86,61.76,61.76,16
20180701|2018-03-18 17:30,19,61.78,61.79,61.78,61.79,2
20180701|2018-03-18 18:00,19,61.77,61.77,61.77,61.77,1
20180701|2018-03-18 18:30,19,61.76,61.78,61.76,61.78,3
20180701|2018-03-18 19:00,19,61.71,61.76,61.71,61.76,2
20180701|2018-03-18 19:30,19,61.74,61.74,61.65,61.65,2
20180701|2018-03-18 20:00,19,61.61,61.61,61.59,61.59,4
20180701|2018-03-18 21:00,19,61.67,61.67,61.67,61.67,2
20180701|2018-03-18 23:30,19,61.6,61.6,61.6,61.6,20
20180701|2018-03-19 00:30,19,61.63,61.66,61.61,61.66,5
20180701|2018-03-19 01:00,19,61.67,61.67,61.67,61.67,1
20180701|2018-03-19 01:30,19,61.68,61.77,61.66,61.76,96
20180701|2018-03-19 02:00,19,61.73,61.76,61.71,61.74,82
20180701|2018-03-19 02:30,19,61.76,61.76,61.68,61.68,46
20180701|2018-03-19 03:00,19,61.71,61.71,61.58,61.58,44
20180701|2018-03-19 03:30,19,61.6,61.62,61.57,61.58,46
20180701|2018-03-19 04:00,19,61.56,61.65,61.55,61.65,39
20180701|2018-03-19 04:30,19,61.66,61.67,61.65,61.65,3
20180701|2018-03-19 05:00,19,61.73,61.77,61.73,61.75,17
20180701|2018-03-19 05:30,19,61.79,61.79,61.74,61.74,3
20180701|2018-03-19 06:00,19,61.68,61.68,61.68,61.68,30
20180701|2018-03-19 06:30,19,61.63,61.63,61.63,61.63,8
20180701|2018-03-19 07:00,19,61.81,61.9,61.79,61.88,175
20180701|2018-03-19 07:30,19,61.89,61.97,61.85,61.85,155
20180701|2018-03-19 08:00,19,61.84,61.9,61.72,61.9,59
20180701|2018-03-19 08:30,19,61.89,61.9,61.69,61.71,61
20180701|2018-03-19 09:00,19,61.78,61.79,61.64,61.7,18
20180701|2018-03-19 09:30,19,61.79,61.9,61.03,61.14,332
20180701|2018-03-19 10:00,19,61.12,61.4,61.01,61.36,404
20180701|2018-03-19 10:30,19,61.4,61.8,61.32,61.62,276
20180701|2018-03-19 11:00,19,61.56,61.79,61.43,61.78,279
20180701|2018-03-19 11:30,19,61.78,61.78,61.45,61.64,51
20180701|2018-03-19 12:00,19,61.65,61.65,61.53,61.54,13
20180701|2018-03-19 12:30,19,61.75,61.82,61.75,61.82,68
20180701|2018-03-19 13:00,19,61.84,61.85,61.59,61.63,94
20180701|2018-03-19 13:30,19,61.6,61.65,61.59,61.65,64
20180701|2018-03-19 14:00,19,61.71,61.71,61.71,61.71,1
20180701|2018-03-19 14:30,19,61.69,61.7,61.69,61.7,3
20180701|2018-03-19 15:30,19,61.68,61.68,61.68,61.68,2
20180701|2018-03-19 16:00,19,61.64,61.64,61.64,61.64,1
20180701|2018-03-19 19:00,20,61.69,61.69,61.69,61.69,1
20180701|2018-03-19 20:00,20,61.8,61.82,61.78,61.78,10
20180701|2018-03-19 20:30,20,61.78,61.78,61.78,61.78,1
20180701|2018-03-19 21:00,20,61.78,61.78,61.75,61.75,2
20180701|2018-03-19 22:00,20,61.76,61.79,61.76,61.79,3
20180701|2018-03-20 00:30,20,61.84,62.28,61.84,62.11,33
20180701|2018-03-20 01:00,20,62.13,62.13,62.1,62.1,4
20180701|2018-03-20 01:30,20,62.08,62.08,62.07,62.08,56
20180701|2018-03-20 02:00,20,62.06,62.1,62.06,62.1,36
20180701|2018-03-20 02:30,20,62.1,62.15,62.09,62.15,59
20180701|2018-03-20 03:00,20,62.15,62.28,62.13,62.2,131
20180701|2018-03-20 03:30,20,62.16,62.19,62.11,62.12,75
20180701|2018-03-20 04:00,20,62.1,62.11,62.08,62.08,13
20180701|2018-03-20 04:30,20,62.05,62.2,61.98,61.99,37
20180701|2018-03-20 05:00,20,62.07,62.14,62.06,62.14,8
20180701|2018-03-20 05:30,20,62.21,62.21,62.14,62.14,14
20180701|2018-03-20 06:00,20,62.18,62.38,62.18,62.38,92
20180701|2018-03-20 06:30,20,62.35,62.35,62.35,62.35,16
20180701|2018-03-20 07:00,20,62.31,62.48,62.31,62.47,19
20180701|2018-03-20 07:30,20,62.48,62.61,62.46,62.52,157
20180701|2018-03-20 08:00,20,62.6,62.77,62.6,62.69,312
20180701|2018-03-20 08:30,20,62.7,62.74,62.54,62.55,154
20180701|2018-03-20 09:00,20,62.64,62.87,62.64,62.84,190
20180701|2018-03-20 09:30,20,62.93,63.03,62.74,62.85,470
20180701|2018-03-20 10:00,20,62.9,63.04,62.89,63.01,396
20180701|2018-03-20 10:30,20,63.01,63.11,62.96,63,69
20180701|2018-03-20 11:00,20,63.04,63.3,62.83,62.83,292
20180701|2018-03-20 11:30,20,62.81,62.87,62.69,62.78,509
20180701|2018-03-20 12:00,20,62.85,62.92,62.76,62.9,154
20180701|2018-03-20 12:30,20,62.89,62.96,62.86,62.86,19
20180701|2018-03-20 13:00,20,62.85,63,62.83,62.91,29
20180701|2018-03-20 13:30,20,62.91,62.91,62.83,62.87,16
20180701|2018-03-20 14:00,20,62.88,62.88,62.88,62.88,1
20180701|2018-03-20 14:30,20,62.88,62.9,62.88,62.88,62
20180701|2018-03-20 15:00,20,62.88,62.9,62.88,62.89,43
20180701|2018-03-20 15:30,20,62.91,63.26,62.91,63.2,58
20180701|2018-03-20 16:00,20,63.09,63.09,63.09,63.09,1
20180701|2018-03-20 16:30,20,63.11,63.11,63.11,63.11,1
20180701|2018-03-20 19:30,21,63.12,63.12,63.12,63.12,1
20180701|2018-03-20 21:00,21,63.22,63.22,63.22,63.22,1
20180701|2018-03-20 21:30,21,63.14,63.14,63.14,63.14,1
20180701|2018-03-21 00:30,21,63.02,63.02,63.02,63.02,1
20180701|2018-03-21 01:00,21,62.97,63,62.95,62.97,229
20180701|2018-03-21 01:30,21,63.04,63.12,63.03,63.11,80
20180701|2018-03-21 02:00,21,63.06,63.09,62.99,63,218
20180701|2018-03-21 02:30,21,63.02,63.13,63.02,63.13,155
20180701|2018-03-21 03:00,21,63.07,63.17,63.07,63.14,145
20180701|2018-03-21 03:30,21,63.1,63.12,63.05,63.05,63
20180701|2018-03-21 04:00,21,63.11,63.21,63.11,63.18,102
20180701|2018-03-21 04:30,21,63.19,63.28,63.18,63.28,28
20180701|2018-03-21 05:00,21,63.28,63.4,63.28,63.39,54
20180701|2018-03-21 05:30,21,63.45,63.6,63.44,63.6,136
20180701|2018-03-21 06:00,21,63.47,63.65,63.45,63.55,391
20180701|2018-03-21 06:30,21,63.53,63.62,63.53,63.58,249
20180701|2018-03-21 07:00,21,63.55,63.55,63.47,63.47,6
20180701|2018-03-21 07:30,21,63.46,63.49,63.41,63.47,13
20180701|2018-03-21 08:00,21,63.52,63.73,63.4,63.71,75
20180701|2018-03-21 08:30,21,63.66,63.8,63.65,63.72,68
20180701|2018-03-21 09:00,21,63.68,63.7,63.5,63.63,77
20180701|2018-03-21 09:30,21,63.67,64.17,63.66,64.15,563
20180701|2018-03-21 10:00,21,64.16,64.35,63.99,64.3,178
20180701|2018-03-21 10:30,21,64.37,64.49,64.22,64.39,133
20180701|2018-03-21 11:00,21,64.32,64.49,64.28,64.46,68
20180701|2018-03-21 11:30,21,64.44,64.44,64.32,64.37,24
20180701|2018-03-21 12:00,21,64.35,64.35,64.27,64.3,19
20180701|2018-03-21 12:30,21,64.27,64.36,64.25,64.36,13
20180701|2018-03-21 13:00,21,64.4,64.56,64.32,64.56,190
20180701|2018-03-21 13:30,21,64.53,64.69,64.53,64.63,267
20180701|2018-03-21 14:00,21,64.7,64.86,64.67,64.85,325
20180701|2018-03-21 14:30,21,64.85,64.92,64.79,64.8,553
20180701|2018-03-21 15:00,21,64.78,64.91,64.78,64.86,70
20180701|2018-03-21 15:30,21,64.85,64.94,64.85,64.92,75
20180701|2018-03-21 16:30,21,64.97,64.97,64.97,64.97,1
20180701|2018-03-21 19:00,22,64.78,64.78,64.78,64.78,2
20180701|2018-03-21 19:30,22,64.77,64.77,64.74,64.74,100
20180701|2018-03-21 20:00,22,64.75,64.75,64.71,64.72,3
20180701|2018-03-21 20:30,22,64.67,64.67,64.63,64.63,2
20180701|2018-03-21 21:30,22,64.59,64.59,64.57,64.57,2
20180701|2018-03-21 22:00,22,64.6,64.61,64.6,64.61,40
20180701|2018-03-22 00:00,22,64.64,64.64,64.64,64.64,1
20180701|2018-03-22 00:30,22,64.61,64.61,64.61,64.61,3
20180701|2018-03-22 01:30,22,64.57,64.57,64.51,64.51,4
20180701|2018-03-22 02:00,22,64.47,64.47,64.47,64.47,2
20180701|2018-03-22 02:30,22,64.59,64.59,64.46,64.46,4
20180701|2018-03-22 03:00,22,64.55,64.6,64.45,64.45,11
20180701|2018-03-22 03:30,22,64.44,64.54,64.39,64.54,4
20180701|2018-03-22 04:00,22,64.48,64.48,64.35,64.38,12
20180701|2018-03-22 04:30,22,64.4,64.4,64.05,64.11,147
20180701|2018-03-22 05:00,22,64.11,64.2,64.06,64.12,12
20180701|2018-03-22 05:30,22,64.19,64.26,64.19,64.25,64
20180701|2018-03-22 06:00,22,64.32,64.45,64.29,64.45,64
20180701|2018-03-22 06:30,22,64.47,64.49,64.25,64.28,55
20180701|2018-03-22 07:00,22,64.24,64.24,64.05,64.05,12
20180701|2018-03-22 07:30,22,64.05,64.12,63.97,64,134
20180701|2018-03-22 08:00,22,64.05,64.16,63.88,63.95,85
20180701|2018-03-22 08:30,22,63.9,63.99,63.81,63.97,65
20180701|2018-03-22 09:00,22,63.91,64.14,63.83,63.94,98
20180701|2018-03-22 09:30,22,63.88,63.88,63.73,63.88,235
20180701|2018-03-22 10:00,22,63.87,64.01,63.78,63.93,32
20180701|2018-03-22 10:30,22,64.02,64.15,63.85,63.97,241
20180701|2018-03-22 11:00,22,64,64.17,63.98,64.07,126
20180701|2018-03-22 11:30,22,64.06,64.06,63.93,63.98,45
20180701|2018-03-22 12:00,22,63.9,64.03,63.9,63.96,25
20180701|2018-03-22 12:30,22,63.94,63.94,63.86,63.86,28
20180701|2018-03-22 13:00,22,63.92,63.92,63.78,63.83,487
20180701|2018-03-22 13:30,22,63.83,63.95,63.79,63.94,44
20180701|2018-03-22 14:00,22,63.94,63.99,63.84,63.84,6
20180701|2018-03-22 14:30,22,63.81,63.81,63.73,63.73,6
20180701|2018-03-22 15:00,22,63.78,63.78,63.78,63.78,14
20180701|2018-03-22 15:30,22,63.78,63.78,63.7,63.71,20
20180701|2018-03-22 16:00,22,63.77,63.78,63.72,63.72,8
20180701|2018-03-22 16:30,22,63.7,63.73,63.7,63.73,2
20180701|2018-03-22 19:00,23,64.05,64.37,64.03,64.36,19
20180701|2018-03-22 19:30,23,64.36,64.58,64.36,64.49,107
20180701|2018-03-22 20:00,23,64.55,64.82,64.53,64.67,165
20180701|2018-03-22 20:30,23,64.59,64.59,64.5,64.54,12
20180701|2018-03-22 21:00,23,64.47,64.47,64.47,64.47,1
20180701|2018-03-22 21:30,23,64.55,64.55,64.34,64.37,85
20180701|2018-03-22 22:00,23,64.36,64.5,64.18,64.4,125
20180701|2018-03-22 22:30,23,64.45,64.45,64.42,64.42,19
20180701|2018-03-22 23:00,23,64.45,64.45,64.45,64.45,1
20180701|2018-03-22 23:30,23,64.42,64.43,64.42,64.43,2
20180701|2018-03-23 01:00,23,64.45,64.54,64.45,64.54,7
20180701|2018-03-23 01:30,23,64.53,64.53,64.45,64.5,62
20180701|2018-03-23 02:00,23,64.47,64.61,64.37,64.48,102
20180701|2018-03-23 02:30,23,64.48,64.49,64.25,64.34,309
20180701|2018-03-23 03:00,23,64.35,64.5,64.24,64.25,234
20180701|2018-03-23 03:30,23,64.29,64.35,64.18,64.18,152
20180701|2018-03-23 04:00,23,64.19,64.26,64.15,64.25,64
20180701|2018-03-23 04:30,23,64.2,64.2,64.05,64.05,90
20180701|2018-03-23 05:00,23,63.97,64.05,63.9,63.98,64
20180701|2018-03-23 05:30,23,64,64.04,64,64.04,22
20180701|2018-03-23 06:00,23,64.1,64.14,64.01,64.01,16
20180701|2018-03-23 06:30,23,64.03,64.03,63.95,63.96,16
20180701|2018-03-23 07:00,23,64.07,64.21,64.07,64.15,12
20180701|2018-03-23 07:30,23,64.16,64.38,64.15,64.29,78
20180701|2018-03-23 08:00,23,64.34,64.46,64.18,64.45,205
20180701|2018-03-23 08:30,23,64.42,64.71,64.4,64.67,307
20180701|2018-03-23 09:00,23,64.71,64.8,64.5,64.78,286
20180701|2018-03-23 09:30,23,64.76,65,64.64,64.84,81
20180701|2018-03-23 10:00,23,64.87,64.92,64.76,64.9,60
20180701|2018-03-23 10:30,23,64.95,64.98,64.81,64.92,45
20180701|2018-03-23 11:00,23,64.98,65.02,64.79,64.87,78
20180701|2018-03-23 11:30,23,64.87,64.87,64.69,64.81,25
20180701|2018-03-23 12:00,23,64.81,64.81,64.7,64.77,72
20180701|2018-03-23 12:30,23,64.86,64.98,64.86,64.91,72
20180701|2018-03-23 13:00,23,65,65.31,64.96,65.27,125
20180701|2018-03-23 13:30,23,65.27,65.38,65.22,65.37,54
20180701|2018-03-23 14:00,23,65.3,65.34,65.3,65.31,49
20180701|2018-03-23 14:30,23,65.32,65.33,65.31,65.33,45
20180701|2018-03-23 15:00,23,65.36,65.38,65.36,65.38,18
20180701|2018-03-23 15:30,23,65.37,65.37,65.17,65.17,7
20180701|2018-03-23 16:00,23,65.2,65.23,65.2,65.23,4
20180701|2018-03-25 17:00,26,65.31,65.5,65.13,65.25,68
20180701|2018-03-25 17:30,26,65.24,65.25,65.17,65.25,22
20180701|2018-03-25 18:00,26,65.27,65.84,65.27,65.77,33
20180701|2018-03-25 18:30,26,65.81,65.94,65.77,65.82,26
20180701|2018-03-25 19:00,26,65.7,65.76,65.7,65.76,2
20180701|2018-03-25 19:30,26,65.67,65.67,65.67,65.67,1
20180701|2018-03-25 20:00,26,65.82,65.82,65.33,65.48,19
20180701|2018-03-25 20:30,26,65.63,65.64,65.4,65.54,30
20180701|2018-03-25 21:00,26,65.53,65.53,64.97,65,63
20180701|2018-03-25 21:30,26,65.01,65.09,64.96,65,46
20180701|2018-03-25 22:00,26,65.01,65.06,65.01,65.06,3
20180701|2018-03-25 22:30,26,65.08,65.18,65.07,65.18,4
20180701|2018-03-25 23:00,26,65.09,65.09,65.09,65.09,1
20180701|2018-03-25 23:30,26,65.08,65.08,65.03,65.03,4
20180701|2018-03-26 00:00,26,65.09,65.14,65.09,65.14,12
20180701|2018-03-26 00:30,26,65.08,65.08,64.97,64.98,22
20180701|2018-03-26 01:00,26,65.02,65.09,64.98,65.08,130
20180701|2018-03-26 01:30,26,65.1,65.1,65.04,65.08,101
20180701|2018-03-26 02:00,26,65.07,65.21,64.99,64.99,48
20180701|2018-03-26 02:30,26,64.96,64.96,64.85,64.85,38
20180701|2018-03-26 03:00,26,64.83,64.92,64.82,64.92,5
20180701|2018-03-26 03:30,26,64.93,64.95,64.9,64.93,31
20180701|2018-03-26 04:00,26,65.01,65.12,65.01,65.11,14
20180701|2018-03-26 04:30,26,65.15,65.15,65.08,65.08,5
20180701|2018-03-26 05:00,26,65.1,65.1,65.1,65.1,1
20180701|2018-03-26 05:30,26,65.18,65.18,65.18,65.18,1
20180701|2018-03-26 06:00,26,65.25,65.29,65.25,65.29,2
20180701|2018-03-26 06:30,26,65.21,65.35,65.21,65.35,4
20180701|2018-03-26 07:00,26,65.32,65.32,65.16,65.16,2
20180701|2018-03-26 07:30,26,65.13,65.19,65.09,65.19,8
20180701|2018-03-26 08:00,26,65.23,65.32,64.97,65.07,119
20180701|2018-03-26 08:30,26,65.09,65.15,65.03,65.07,15
20180701|2018-03-26 09:00,26,65.05,65.05,64.85,64.91,45
20180701|2018-03-26 09:30,26,64.82,65.01,64.82,65,58
20180701|2018-03-26 10:00,26,64.91,64.91,64.56,64.87,157
20180701|2018-03-26 10:30,26,64.89,65.29,64.82,65.11,183
20180701|2018-03-26 11:00,26,65.07,65.07,64.77,64.96,94
20180701|2018-03-26 11:30,26,64.97,65,64.88,64.94,7
20180701|2018-03-26 12:00,26,64.93,65,64.9,64.9,10
20180701|2018-03-26 12:30,26,65.06,65.06,64.83,64.9,25
20180701|2018-03-26 13:00,26,64.95,65.2,64.95,65.02,99
20180701|2018-03-26 13:30,26,65.01,65.03,64.98,65.03,35
20180701|2018-03-26 14:00,26,65.05,65.06,65.05,65.05,6
20180701|2018-03-26 14:30,26,65.06,65.06,64.99,64.99,17
20180701|2018-03-26 15:00,26,64.97,65,64.96,65,31
20180701|2018-03-26 15:30,26,65,65.01,64.98,65.01,77
20180701|2018-03-26 19:00,27,65.1,65.1,65.1,65.1,1
20180701|2018-03-26 19:30,27,65.12,65.12,65.12,65.12,1
20180701|2018-03-26 20:00,27,65.18,65.2,65.18,65.2,23
20180701|2018-03-26 20:30,27,65.2,65.24,65.2,65.24,4
20180701|2018-03-26 21:30,27,65.19,65.19,65.19,65.19,10
20180701|2018-03-26 22:00,27,65.23,65.44,65.23,65.43,40
20180701|2018-03-27 00:30,27,65.31,65.31,65.17,65.17,4
20180701|2018-03-27 01:00,27,65.17,65.17,65.06,65.06,4
20180701|2018-03-27 02:00,27,65.17,65.17,65.17,65.17,1
20180701|2018-03-27 02:30,27,65.18,65.18,65.15,65.15,11
20180701|2018-03-27 03:00,27,65.11,65.16,65.07,65.16,16
20180701|2018-03-27 03:30,27,65.15,65.22,65.15,65.22,2
20180701|2018-03-27 04:00,27,65.16,65.16,65.15,65.16,5
20180701|2018-03-27 04:30,27,65.22,65.28,65.22,65.26,12
20180701|2018-03-27 05:00,27,65.26,65.27,65.16,65.2,10
20180701|2018-03-27 05:30,27,65.2,65.29,65.2,65.25,4
20180701|2018-03-27 06:00,27,65.29,65.36,65.26,65.31,5
20180701|2018-03-27 06:30,27,65.39,65.43,65.36,65.36,14
20180701|2018-03-27 07:00,27,65.37,65.87,65.28,65.81,202
20180701|2018-03-27 07:30,27,65.81,65.87,65.68,65.7,159
20180701|2018-03-27 08:00,27,65.67,65.78,65.31,65.4,232
20180701|2018-03-27 08:30,27,65.37,65.43,64.83,65.05,578
20180701|2018-03-27 09:00,27,65.05,65.23,64.91,65.16,323
20180701|2018-03-27 09:30,27,65.1,65.13,64.96,65,255
20180701|2018-03-27 10:00,27,64.96,64.96,64.7,64.79,55
20180701|2018-03-27 10:30,27,64.8,64.97,64.8,64.93,64
20180701|2018-03-27 11:00,27,64.87,65.17,64.87,65.1,65
20180701|2018-03-27 11:30,27,65.02,65.06,65,65.04,25
20180701|2018-03-27 12:00,27,65.08,65.08,64.85,64.86,41
20180701|2018-03-27 12:30,27,64.83,64.9,64.76,64.88,66
20180701|2018-03-27 13:00,27,64.87,64.93,64.76,64.87,163
20180701|2018-03-27 13:30,27,64.79,64.81,64.38,64.46,203
20180701|2018-03-27 14:00,27,64.44,64.48,64.4,64.4,7
20180701|2018-03-27 14:30,27,64.36,64.37,64.29,64.34,10
20180701|2018-03-27 15:00,27,64.48,64.55,64.48,64.53,56
20180701|2018-03-27 15:30,27,64.51,64.51,64.18,64.35,61
20180701|2018-03-27 19:00,28,64.43,64.44,64.39,64.39,4
20180701|2018-03-27 19:30,28,64.42,64.43,64.42,64.43,2
20180701|2018-03-27 20:00,28,64.42,64.42,64.39,64.4,4
20180701|2018-03-27 20:30,28,64.55,64.55,64.48,64.48,14
20180701|2018-03-27 21:00,28,64.46,64.46,64.46,64.46,1
20180701|2018-03-27 21:30,28,64.35,64.35,64.35,64.35,5
20180701|2018-03-27 22:00,28,64.32,64.32,64.27,64.32,8
20180701|2018-03-27 23:30,28,64.33,64.33,64.27,64.27,7
20180701|2018-03-28 00:00,28,64.21,64.22,64.21,64.22,9
20180701|2018-03-28 00:30,28,64.17,64.3,64.17,64.28,48
20180701|2018-03-28 01:00,28,64.3,64.31,64.26,64.26,110
20180701|2018-03-28 01:30,28,64.28,64.28,64.28,64.28,1
20180701|2018-03-28 02:00,28,64.35,64.37,64,64.01,55
20180701|2018-03-28 02:30,28,64.05,64.16,64.05,64.12,53
20180701|2018-03-28 03:00,28,64.15,64.21,64.15,64.18,12
20180701|2018-03-28 03:30,28,64.18,64.18,64.16,64.17,6
20180701|2018-03-28 04:00,28,64.2,64.26,64.2,64.26,22
20180701|2018-03-28 04:30,28,64.25,64.25,64.17,64.18,16
20180701|2018-03-28 05:00,28,64.2,64.23,64.2,64.22,3
20180701|2018-03-28 05:30,28,64.3,64.39,64.3,64.37,27
20180701|2018-03-28 06:00,28,64.41,64.47,64.41,64.44,13
20180701|2018-03-28 06:30,28,64.47,64.47,64.34,64.37,32
20180701|2018-03-28 07:00,28,64.44,64.47,64.34,64.37,40
20180701|2018-03-28 07:30,28,64.33,64.35,64.28,64.32,5
20180701|2018-03-28 08:00,28,64.4,64.42,64.19,64.23,59
20180701|2018-03-28 08:30,28,64.29,64.29,64.07,64.23,28
20180701|2018-03-28 09:00,28,64.25,64.29,64.08,64.08,43
20180701|2018-03-28 09:30,28,64.11,64.76,63.95,64.38,735
20180701|2018-03-28 10:00,28,64.48,64.51,64.15,64.38,91
20180701|2018-03-28 10:30,28,64.39,64.39,63.39,63.54,385
20180701|2018-03-28 11:00,28,63.5,63.78,63.43,63.73,69
20180701|2018-03-28 11:30,28,63.73,63.8,63.68,63.68,34
20180701|2018-03-28 12:00,28,63.7,63.75,63.62,63.75,59
20180701|2018-03-28 12:30,28,63.77,64.06,63.77,64.03,77
20180701|2018-03-28 13:00,28,64.04,64.11,63.99,64.11,71
20180701|2018-03-28 13:30,28,64.12,64.36,64.08,64.29,60
20180701|2018-03-28 14:00,28,64.17,64.25,64.13,64.25,5
20180701|2018-03-28 14:30,28,64.3,64.31,64.3,64.31,3
20180701|2018-03-28 15:00,28,64.31,64.31,64.29,64.31,12
20180701|2018-03-28 15:30,28,64.31,64.36,64.31,64.36,71
20180701|2018-03-28 16:00,28,64.3,64.3,64.3,64.3,1
20180701|2018-03-28 19:30,29,64.28,64.28,64.27,64.27,2
20180701|2018-03-28 20:00,29,64.27,64.27,64.27,64.27,4
20180701|2018-03-28 21:00,29,64.21,64.21,64.21,64.21,4
20180701|2018-03-28 22:00,29,64.25,64.25,64.25,64.25,2
20180701|2018-03-28 23:00,29,64.29,64.31,64.27,64.31,17
20180701|2018-03-28 23:30,29,64.35,64.38,64.32,64.32,10
20180701|2018-03-29 00:00,29,64.27,64.27,64.27,64.27,1
20180701|2018-03-29 00:30,29,64.28,64.33,64.28,64.32,3
20180701|2018-03-29 01:00,29,64.31,64.31,64.31,64.31,2
20180701|2018-03-29 01:30,29,64.35,64.35,64.35,64.35,1
20180701|2018-03-29 02:00,29,64.36,64.41,64.31,64.31,7
20180701|2018-03-29 02:30,29,64.19,64.3,64.19,64.26,6
20180701|2018-03-29 03:00,29,64.33,64.33,64.24,64.24,4
20180701|2018-03-29 03:30,29,64.17,64.18,64.15,64.16,8
20180701|2018-03-29 04:00,29,64.13,64.21,64.13,64.21,14
20180701|2018-03-29 04:30,29,64.22,64.22,64.06,64.18,16
20180701|2018-03-29 05:00,29,64.13,64.14,64.13,64.14,2
20180701|2018-03-29 05:30,29,64.15,64.15,63.97,63.97,16
20180701|2018-03-29 06:00,29,63.97,63.98,63.83,63.83,18
20180701|2018-03-29 06:30,29,63.87,63.99,63.85,63.99,45
20180701|2018-03-29 07:00,29,63.96,63.96,63.93,63.96,10
20180701|2018-03-29 07:30,29,63.86,63.98,63.85,63.94,23
20180701|2018-03-29 08:00,29,63.95,64.09,63.9,64.09,22
20180701|2018-03-29 08:30,29,64.09,64.21,64.09,64.16,26
20180701|2018-03-29 09:00,29,64.15,64.44,63.84,64.24,126
20180701|2018-03-29 09:30,29,64.25,64.6,64.25,64.42,186
20180701|2018-03-29 10:00,29,64.45,64.61,64.24,64.49,259
20180701|2018-03-29 10:30,29,64.5,64.52,64.35,64.46,45
20180701|2018-03-29 11:00,29,64.36,64.38,64.32,64.36,28
20180701|2018-03-29 11:30,29,64.3,64.52,64.3,64.52,38
20180701|2018-03-29 12:00,29,64.47,64.63,64.4,64.59,80
20180701|2018-03-29 12:30,29,64.64,64.88,64.62,64.77,197
20180701|2018-03-29 13:00,29,64.79,64.85,64.47,64.55,149
20180701|2018-03-29 13:30,29,64.51,64.51,64.38,64.47,79
20180701|2018-03-29 14:00,29,64.52,64.53,64.49,64.49,17
20180701|2018-03-29 14:30,29,64.5,64.53,64.47,64.53,3
20180701|2018-03-29 15:00,29,64.56,64.56,64.55,64.55,2
20180701|2018-03-29 15:30,29,64.56,64.57,64.51,64.56,93
20180701|2018-03-29 16:30,29,64.6,64.6,64.56,64.56,2
20180701|2018-04-01 17:00,2,64.57,64.69,64.57,64.64,37
20180701|2018-04-01 17:30,2,64.58,64.65,64.58,64.65,14
20180701|2018-04-01 18:00,2,64.66,64.73,64.64,64.69,18
20180701|2018-04-01 18:30,2,64.74,64.74,64.74,64.74,1
20180701|2018-04-01 19:00,2,64.77,64.94,64.77,64.86,30
20180701|2018-04-01 19:30,2,64.83,64.84,64.79,64.84,5
20180701|2018-04-01 20:00,2,64.79,64.8,64.79,64.8,2
20180701|2018-04-01 20:30,2,64.83,64.83,64.83,64.83,1
20180701|2018-04-01 21:00,2,64.87,64.91,64.87,64.91,4
20180701|2018-04-01 21:30,2,64.82,64.82,64.77,64.78,101
20180701|2018-04-01 22:00,2,64.81,64.81,64.81,64.81,1
20180701|2018-04-01 22:30,2,64.79,64.79,64.79,64.79,1
20180701|2018-04-02 02:00,2,64.75,64.75,64.75,64.75,1
20180701|2018-04-02 02:30,2,64.7,64.73,64.7,64.73,5
20180701|2018-04-02 03:00,2,64.76,64.94,64.76,64.94,7
20180701|2018-04-02 03:30,2,64.94,65.05,64.9,64.95,81
20180701|2018-04-02 04:00,2,64.83,64.83,64.83,64.83,1
20180701|2018-04-02 04:30,2,64.84,64.84,64.76,64.76,52
20180701|2018-04-02 05:00,2,64.82,64.82,64.79,64.81,6
20180701|2018-04-02 05:30,2,64.84,64.92,64.84,64.92,5
20180701|2018-04-02 06:00,2,64.85,64.88,64.84,64.84,5
20180701|2018-04-02 06:30,2,64.83,64.83,64.83,64.83,4
20180701|2018-04-02 07:00,2,64.83,64.94,64.81,64.81,9
20180701|2018-04-02 07:30,2,64.78,64.78,64.56,64.62,46
20180701|2018-04-02 08:00,2,64.52,64.52,63.93,63.98,116
20180701|2018-04-02 08:30,2,63.94,63.94,63.77,63.84,42
20180701|2018-04-02 09:00,2,63.79,63.79,63.44,63.58,240
20180701|2018-04-02 09:30,2,63.62,63.72,63.19,63.22,316
20180701|2018-04-02 10:00,2,63.23,63.35,63.11,63.22,304
20180701|2018-04-02 10:30,2,63.18,63.18,62.72,62.87,781
20180701|2018-04-02 11:00,2,62.89,63.01,62.71,63.01,211
20180701|2018-04-02 11:30,2,62.99,63.11,62.94,63.05,108
20180701|2018-04-02 12:00,2,63.05,63.05,62.89,62.91,290
20180701|2018-04-02 12:30,2,62.93,62.94,62.72,62.8,170
20180701|2018-04-02 13:00,2,62.84,62.91,62.69,62.76,61
20180701|2018-04-02 13:30,2,62.85,62.93,62.74,62.77,18
20180701|2018-04-02 14:00,2,62.78,62.82,62.73,62.82,31
20180701|2018-04-02 14:30,2,62.86,62.86,62.79,62.81,8
20180701|2018-04-02 15:00,2,62.87,62.87,62.87,62.87,1
20180701|2018-04-02 15:30,2,62.78,62.8,62.54,62.58,131
20180701|2018-04-02 19:00,3,62.76,62.76,62.76,62.76,1
20180701|2018-04-02 19:30,3,62.84,62.84,62.84,62.84,1
20180701|2018-04-02 20:00,3,62.87,62.95,62.87,62.95,2
20180701|2018-04-02 20:30,3,62.88,62.88,62.87,62.87,2
20180701|2018-04-02 21:00,3,62.85,62.85,62.85,62.85,1
20180701|2018-04-02 22:30,3,62.85,62.85,62.85,62.85,2
20180701|2018-04-03 01:00,3,62.82,62.82,62.81,62.81,2
20180701|2018-04-03 01:30,3,62.8,62.94,62.8,62.94,13
20180701|2018-04-03 02:00,3,62.92,63.07,62.92,63.07,23
20180701|2018-04-03 02:30,3,62.96,63.03,62.96,63.03,6
20180701|2018-04-03 03:00,3,63.03,63.21,62.94,63.21,81
20180701|2018-04-03 03:30,3,63.2,63.28,63.17,63.18,34
20180701|2018-04-03 04:00,3,63.19,63.19,63.04,63.04,20
20180701|2018-04-03 04:30,3,63.14,63.14,62.99,63.01,13
20180701|2018-04-03 05:00,3,62.96,63.12,62.96,63.07,13
20180701|2018-04-03 05:30,3,63.01,63.06,62.99,63,10
20180701|2018-04-03 06:00,3,63.03,63.06,62.8,62.8,19
20180701|2018-04-03 06:30,3,62.99,63.02,62.88,62.88,5
20180701|2018-04-03 07:00,3,62.99,63.16,62.95,63.07,25
20180701|2018-04-03 07:30,3,62.97,63.16,62.95,63.14,37
20180701|2018-04-03 08:00,3,63.15,63.21,62.98,63.18,29
20180701|2018-04-03 08:30,3,63.11,63.33,62.91,63.23,79
20180701|2018-04-03 09:00,3,63.2,63.2,62.84,63.06,38
20180701|2018-04-03 09:30,3,63.19,63.3,63.15,63.26,86
20180701|2018-04-03 10:00,3,63.29,63.49,63.18,63.23,106
20180701|2018-04-03 10:30,3,63.2,63.21,63.08,63.11,79
20180701|2018-04-03 11:00,3,63.1,63.1,63.01,63.08,12
20180701|2018-04-03 11:30,3,63.2,63.33,63.2,63.21,8
20180701|2018-04-03 12:30,3,63.29,63.29,63.13,63.15,13
20180701|2018-04-03 13:00,3,63.15,63.28,63.08,63.18,60
20180701|2018-04-03 13:30,3,63.13,63.21,63.08,63.21,14
20180701|2018-04-03 14:30,3,63.28,63.28,63.24,63.24,2
20180701|2018-04-03 15:00,3,63.27,63.3,63.26,63.29,11
20180701|2018-04-03 15:30,3,63.28,63.55,63.21,63.27,59
20180701|2018-04-03 19:00,4,63.22,63.22,63.14,63.14,17
20180701|2018-04-03 20:00,4,63.07,63.07,62.98,63,4
20180701|2018-04-03 20:30,4,63,63,63,63,4
20180701|2018-04-04 01:00,4,62.97,62.98,62.94,62.98,3
20180701|2018-04-04 01:30,4,63,63,63,63,1
20180701|2018-04-04 02:00,4,63.03,63.03,62.95,62.95,35
20180701|2018-04-04 02:30,4,62.93,62.93,62.79,62.79,18
20180701|2018-04-04 03:00,4,62.71,62.71,62.55,62.66,33
20180701|2018-04-04 03:30,4,62.67,62.67,62.39,62.43,40
20180701|2018-04-04 04:00,4,62.33,62.33,61.89,62.1,158
20180701|2018-04-04 04:30,4,62.12,62.12,62.09,62.11,7
20180701|2018-04-04 05:00,4,62.15,62.19,62.15,62.17,18
20180701|2018-04-04 05:30,4,62.11,62.11,62.11,62.11,1
20180701|2018-04-04 06:00,4,62.05,62.29,62.05,62.29,12
20180701|2018-04-04 06:30,4,62.3,62.4,62.3,62.37,10
20180701|2018-04-04 07:00,4,62.34,62.36,62.26,62.31,24
20180701|2018-04-04 07:30,4,62.29,62.36,62.24,62.24,65
20180701|2018-04-04 08:00,4,62.22,62.23,61.88,62.04,123
20180701|2018-04-04 08:30,4,62.05,62.19,61.87,62.02,133
20180701|2018-04-04 09:00,4,62.03,62.29,61.97,62.2,74
20180701|2018-04-04 09:30,4,62.21,62.89,62.03,62.77,554
20180701|2018-04-04 10:00,4,62.83,62.96,62.57,62.82,285
20180701|2018-04-04 10:30,4,62.81,62.94,62.68,62.83,177
20180701|2018-04-04 11:00,4,62.85,63.14,62.72,62.99,201
20180701|2018-04-04 11:30,4,63.01,63.11,62.88,63,34
20180701|2018-04-04 12:00,4,63.02,63.02,62.8,62.82,33
20180701|2018-04-04 12:30,4,62.91,62.95,62.82,62.87,5
20180701|2018-04-04 13:00,4,62.94,63.25,62.91,63.07,64
20180701|2018-04-04 13:30,4,63.08,63.08,63.02,63.06,12
20180701|2018-04-04 14:00,4,63.16,63.17,63.16,63.17,22
20180701|2018-04-04 14:30,4,63.25,63.3,63.25,63.3,16
20180701|2018-04-04 15:00,4,63.27,63.29,63.27,63.29,2
20180701|2018-04-04 15:30,4,63.31,63.35,63.3,63.35,25
20180701|2018-04-04 19:00,5,63.51,63.51,63.51,63.51,1
20180701|2018-04-04 20:00,5,63.27,63.27,63.27,63.27,1
20180701|2018-04-05 01:00,5,63.36,63.36,63.36,63.36,1
20180701|2018-04-05 02:00,5,63.27,63.36,63.27,63.3,13
20180701|2018-04-05 02:30,5,63.4,63.41,63.31,63.31,4
20180701|2018-04-05 03:00,5,63.25,63.29,63.19,63.28,19
20180701|2018-04-05 03:30,5,63.21,63.22,63.2,63.2,3
20180701|2018-04-05 04:00,5,63.14,63.14,63.13,63.13,2
20180701|2018-04-05 04:30,5,63.18,63.18,63.09,63.12,4
20180701|2018-04-05 05:00,5,63.11,63.11,63.11,63.11,1
20180701|2018-04-05 05:30,5,62.98,63.03,62.92,62.92,27
20180701|2018-04-05 06:00,5,62.99,63.03,62.99,63.03,7
20180701|2018-04-05 06:30,5,63.07,63.1,63.05,63.06,16
20180701|2018-04-05 07:00,5,62.97,63.06,62.95,62.96,18
20180701|2018-04-05 07:30,5,63,63.15,62.94,63.14,10
20180701|2018-04-05 08:00,5,63.08,63.31,62.95,63.3,51
20180701|2018-04-05 08:30,5,63.24,63.86,63.24,63.62,259
20180701|2018-04-05 09:00,5,63.6,63.7,63.41,63.41,76
20180701|2018-04-05 09:30,5,63.44,63.54,62.96,63.11,249
20180701|2018-04-05 10:00,5,63.08,63.41,63.08,63.2,88
20180701|2018-04-05 10:30,5,63.2,63.59,63.16,63.52,78
20180701|2018-04-05 11:00,5,63.59,63.59,63.33,63.33,44
20180701|2018-04-05 11:30,5,63.36,63.45,63.36,63.44,5
20180701|2018-04-05 12:00,5,63.48,63.48,63.17,63.17,8
20180701|2018-04-05 12:30,5,63.16,63.25,63.16,63.23,18
20180701|2018-04-05 13:00,5,63.21,63.38,63.05,63.38,22
20180701|2018-04-05 13:30,5,63.36,63.42,63.34,63.42,14
20180701|2018-04-05 14:00,5,63.45,63.52,63.4,63.4,79
20180701|2018-04-05 14:30,5,63.43,63.43,63.43,63.43,1
20180701|2018-04-05 15:00,5,63.43,63.43,63.43,63.43,1
20180701|2018-04-05 15:30,5,63.56,63.56,63.48,63.48,3
20180701|2018-04-05 19:00,6,62.95,62.95,62.88,62.91,11
20180701|2018-04-05 19:30,6,62.94,62.94,62.78,62.86,14
20180701|2018-04-05 20:00,6,62.89,62.89,62.89,62.89,1
20180701|2018-04-05 20:30,6,62.9,62.9,62.9,62.9,4
20180701|2018-04-05 21:00,6,62.96,62.96,62.96,62.96,24
20180701|2018-04-05 22:00,6,63.04,63.07,63.04,63.07,2
20180701|2018-04-05 22:30,6,62.96,62.96,62.96,62.96,1
20180701|2018-04-06 01:00,6,62.82,62.83,62.72,62.77,50
20180701|2018-04-06 02:00,6,62.94,62.94,62.94,62.94,1
20180701|2018-04-06 03:00,6,62.97,63.06,62.97,63.05,7
20180701|2018-04-06 03:30,6,63.11,63.19,63.08,63.13,23
20180701|2018-04-06 04:00,6,63.22,63.25,63.22,63.25,4
20180701|2018-04-06 04:30,6,63.05,63.05,63.05,63.05,1
20180701|2018-04-06 05:30,6,63.04,63.04,62.96,62.96,4
20180701|2018-04-06 06:00,6,63.01,63.01,62.92,62.92,36
20180701|2018-04-06 06:30,6,62.84,62.85,62.76,62.81,54
20180701|2018-04-06 07:00,6,62.86,63.06,62.82,62.98,15
20180701|2018-04-06 07:30,6,63.01,63.13,62.92,63.12,24
20180701|2018-04-06 08:00,6,63.18,63.33,63.02,63.33,93
20180701|2018-04-06 08:30,6,63.38,63.53,63.28,63.33,103
20180701|2018-04-06 09:00,6,63.3,63.3,63.07,63.07,89
20180701|2018-04-06 09:30,6,63.03,63.05,62.46,62.46,493
20180701|2018-04-06 10:00,6,62.43,62.48,62.05,62.24,219
20180701|2018-04-06 10:30,6,62.24,62.45,62.03,62.36,199
20180701|2018-04-06 11:00,6,62.32,62.33,62.18,62.28,77
20180701|2018-04-06 11:30,6,62.29,62.43,62.26,62.41,94
20180701|2018-04-06 12:00,6,62.26,62.34,62.21,62.34,51
20180701|2018-04-06 12:30,6,62.25,62.25,61.77,61.86,147
20180701|2018-04-06 13:00,6,61.92,62.01,61.89,61.97,140
20180701|2018-04-06 13:30,6,61.96,61.96,61.79,61.79,5
20180701|2018-04-06 14:00,6,61.81,61.85,61.81,61.83,5
20180701|2018-04-06 14:30,6,61.82,61.9,61.8,61.89,13
20180701|2018-04-06 15:00,6,61.89,61.89,61.89,61.89,1
20180701|2018-04-06 15:30,6,61.83,61.91,61.83,61.91,91
20180701|2018-04-06 16:00,6,61.84,61.88,61.74,61.75,82
20180701|2018-04-08 17:00,9,61.95,62.09,61.91,62.06,12
20180701|2018-04-08 17:30,9,62.07,62.07,62.04,62.07,3
20180701|2018-04-08 18:00,9,61.99,62.02,61.99,62.02,2
20180701|2018-04-08 18:30,9,62.04,62.07,62.04,62.07,3
20180701|2018-04-08 20:00,9,62.19,62.19,62.11,62.11,14
20180701|2018-04-08 22:30,9,62.27,62.27,62.26,62.26,2
20180701|2018-04-09 00:00,9,62.26,62.26,62.26,62.26,1
20180701|2018-04-09 00:30,9,62.2,62.2,62.17,62.17,2
20180701|2018-04-09 01:00,9,62.21,62.22,62.21,62.22,3
20180701|2018-04-09 01:30,9,62.25,62.26,62.25,62.25,4
20180701|2018-04-09 02:00,9,62.25,62.25,62.12,62.12,6
20180701|2018-04-09 02:30,9,62.18,62.26,62.15,62.22,9
20180701|2018-04-09 03:00,9,62.28,62.37,62.25,62.25,219
20180701|2018-04-09 03:30,9,62.21,62.23,62.15,62.22,35
20180701|2018-04-09 04:00,9,62.22,62.31,62.19,62.22,123
20180701|2018-04-09 04:30,9,62.26,62.26,62.1,62.1,103
20180701|2018-04-09 05:00,9,62.12,62.15,62.04,62.04,105
20180701|2018-04-09 05:30,9,62.12,62.17,62.12,62.17,7
20180701|2018-04-09 06:00,9,62.1,62.34,62.1,62.34,53
20180701|2018-04-09 06:30,9,62.36,62.51,62.36,62.45,160
20180701|2018-04-09 07:00,9,62.5,62.72,62.5,62.59,346
20180701|2018-04-09 07:30,9,62.59,62.7,62.59,62.64,95
20180701|2018-04-09 08:00,9,62.66,62.92,62.54,62.83,318
20180701|2018-04-09 08:30,9,62.8,62.89,62.72,62.87,137
20180701|2018-04-09 09:00,9,62.85,63.35,62.84,63.23,291
20180701|2018-04-09 09:30,9,63.22,63.43,63.22,63.4,335
20180701|2018-04-09 10:00,9,63.4,63.44,63.29,63.3,269
20180701|2018-04-09 10:30,9,63.31,63.32,63.09,63.13,175
20180701|2018-04-09 11:00,9,63.16,63.26,63.09,63.14,34
20180701|2018-04-09 11:30,9,63.18,63.27,63.17,63.25,14
20180701|2018-04-09 12:00,9,63.3,63.3,63.28,63.3,29
20180701|2018-04-09 12:30,9,63.35,63.35,63.31,63.35,17
20180701|2018-04-09 13:00,9,63.37,63.43,63.24,63.27,726
20180701|2018-04-09 13:30,9,63.25,63.27,63.16,63.16,1061
20180701|2018-04-09 14:00,9,63.16,63.18,63.09,63.09,52
20180701|2018-04-09 14:30,9,63.14,63.14,63.09,63.1,233
20180701|2018-04-09 15:00,9,63.13,63.13,63.11,63.13,282
20180701|2018-04-09 15:30,9,63.13,63.13,63.07,63.07,49
20180701|2018-04-09 16:00,9,63.14,63.14,63.14,63.14,1
20180701|2018-04-09 16:30,9,63.12,63.12,63.12,63.12,27
20180701|2018-04-09 19:00,10,63.03,63.03,63.03,63.03,1
20180701|2018-04-09 19:30,10,63.07,63.07,63.07,63.07,1
20180701|2018-04-09 21:00,10,63.38,63.67,63.38,63.67,172
20180701|2018-04-09 21:30,10,63.67,63.67,63.62,63.62,3
20180701|2018-04-09 22:30,10,63.54,63.56,63.54,63.54,3
20180701|2018-04-09 23:30,10,63.59,63.59,63.59,63.59,1
20180701|2018-04-10 00:00,10,63.57,63.57,63.57,63.57,2
20180701|2018-04-10 00:30,10,63.62,63.62,63.62,63.62,1
20180701|2018-04-10 01:00,10,63.64,64.12,63.64,64.03,110
20180701|2018-04-10 01:30,10,64.05,64.11,64.05,64.11,29
20180701|2018-04-10 02:00,10,64.01,64.05,63.93,63.96,142
20180701|2018-04-10 02:30,10,63.99,64.07,63.97,64.07,3
20180701|2018-04-10 03:00,10,64.05,64.11,64.03,64.03,6
20180701|2018-04-10 03:30,10,63.99,64.04,63.97,63.97,41
20180701|2018-04-10 04:00,10,64.08,64.11,64.08,64.11,31
20180701|2018-04-10 04:30,10,64.02,64.02,63.96,63.96,3
20180701|2018-04-10 05:00,10,63.97,63.98,63.9,63.9,41
20180701|2018-04-10 05:30,10,63.93,64.03,63.93,64.03,24
20180701|2018-04-10 06:00,10,64.03,64.46,64.03,64.45,289
20180701|2018-04-10 06:30,10,64.47,64.56,64.35,64.49,58
20180701|2018-04-10 07:00,10,64.53,64.53,64.36,64.37,54
20180701|2018-04-10 07:30,10,64.34,64.41,64.19,64.19,144
20180701|2018-04-10 08:00,10,64.19,64.42,64.19,64.37,44
20180701|2018-04-10 08:30,10,64.48,64.63,64.38,64.41,144
20180701|2018-04-10 09:00,10,64.4,64.52,64.34,64.45,78
20180701|2018-04-10 09:30,10,64.48,64.87,64.47,64.67,649
20180701|2018-04-10 10:00,10,64.67,64.99,64.63,64.88,252
20180701|2018-04-10 10:30,10,64.95,65.05,64.85,64.95,248
20180701|2018-04-10 11:00,10,65.02,65.03,64.82,64.86,99
20180701|2018-04-10 11:30,10,64.92,65.01,64.89,64.98,195
20180701|2018-04-10 12:00,10,65,65.12,64.99,65.05,131
20180701|2018-04-10 12:30,10,65.04,65.22,65.04,65.13,217
20180701|2018-04-10 13:00,10,65.2,65.23,65.12,65.18,117
20180701|2018-04-10 13:30,10,65.14,65.43,65.12,65.43,96
20180701|2018-04-10 14:00,10,65.43,65.45,65.38,65.45,26
20180701|2018-04-10 14:30,10,65.38,65.39,65.34,65.39,41
20180701|2018-04-10 15:00,10,65.35,65.35,65.27,65.27,6
20180701|2018-04-10 15:30,10,65.27,65.27,65.09,65.18,70
20180701|2018-04-10 16:00,10,65.2,65.26,65.2,65.26,9
20180701|2018-04-10 16:30,10,65.26,65.26,65.25,65.25,2
20180701|2018-04-10 19:00,11,65.28,65.33,65.28,65.33,2
20180701|2018-04-10 19:30,11,65.33,65.33,65.33,65.33,2
20180701|2018-04-10 20:00,11,65.19,65.19,65.17,65.17,2
20180701|2018-04-10 20:30,11,65.04,65.04,64.94,64.94,9
20180701|2018-04-10 21:00,11,64.92,65,64.92,65,5
20180701|2018-04-10 22:00,11,65.02,65.02,65.02,65.02,1
20180701|2018-04-10 23:30,11,64.97,64.97,64.92,64.93,20
20180701|2018-04-11 00:00,11,64.9,64.9,64.89,64.89,5
20180701|2018-04-11 00:30,11,64.98,64.98,64.98,64.98,1
20180701|2018-04-11 01:00,11,64.93,64.95,64.92,64.95,24
20180701|2018-04-11 01:30,11,65.03,65.03,65.03,65.03,3
20180701|2018-04-11 02:00,11,64.92,64.93,64.83,64.91,40
20180701|2018-04-11 02:30,11,64.92,64.99,64.91,64.91,15
20180701|2018-04-11 03:00,11,65.01,65.01,64.92,64.94,7
20180701|2018-04-11 03:30,11,64.94,64.97,64.94,64.97,3
20180701|2018-04-11 04:00,11,64.98,65.29,64.98,65.29,26
20180701|2018-04-11 04:30,11,65.28,65.5,65.28,65.49,56
20180701|2018-04-11 05:00,11,65.49,65.51,65.46,65.5,29
20180701|2018-04-11 05:30,11,65.57,65.6,65.43,65.53,106
20180701|2018-04-11 06:00,11,65.51,65.95,65.51,65.79,331
20180701|2018-04-11 06:30,11,65.84,66,65.8,65.85,112
20180701|2018-04-11 07:00,11,65.87,65.87,65.72,65.75,80
20180701|2018-04-11 07:30,11,65.75,65.81,65.48,65.52,142
20180701|2018-04-11 08:00,11,65.51,65.68,65.46,65.65,155
20180701|2018-04-11 08:30,11,65.71,65.9,65.66,65.85,244
20180701|2018-04-11 09:00,11,65.9,65.95,65.67,65.67,92
20180701|2018-04-11 09:30,11,65.65,67.04,65.4,66.67,1264
20180701|2018-04-11 10:00,11,66.76,66.86,66.41,66.71,347
20180701|2018-04-11 10:30,11,66.72,66.75,66.5,66.57,167
20180701|2018-04-11 11:00,11,66.66,66.84,66.5,66.5,97
20180701|2018-04-11 11:30,11,66.53,66.53,66.2,66.47,155
20180701|2018-04-11 12:00,11,66.41,66.48,66.34,66.48,36
20180701|2018-04-11 12:30,11,66.49,66.55,66.29,66.52,34
20180701|2018-04-11 13:00,11,66.53,66.53,66.31,66.45,89
20180701|2018-04-11 13:30,11,66.42,66.5,66.41,66.49,21
20180701|2018-04-11 14:00,11,66.33,66.33,66.25,66.25,27
20180701|2018-04-11 14:30,11,66.29,66.34,66.29,66.34,5
20180701|2018-04-11 15:00,11,66.37,66.4,66.37,66.38,3
20180701|2018-04-11 15:30,11,66.34,66.37,66.29,66.29,10
20180701|2018-04-11 16:00,11,66.33,66.33,66.33,66.33,4
20180701|2018-04-11 20:00,12,66.38,66.4,66.38,66.4,3
20180701|2018-04-11 20:30,12,66.41,66.43,66.36,66.38,7
20180701|2018-04-11 21:00,12,66.41,66.82,66.38,66.82,30
20180701|2018-04-11 21:30,12,66.82,66.82,66.64,66.71,19
20180701|2018-04-11 22:00,12,66.69,66.69,66.66,66.66,2
20180701|2018-04-11 22:30,12,66.64,66.83,66.62,66.83,6
20180701|2018-04-11 23:00,12,66.7,66.7,66.69,66.69,2
20180701|2018-04-11 23:30,12,66.59,66.59,66.59,66.59,2
20180701|2018-04-12 00:00,12,66.62,66.62,66.62,66.62,1
20180701|2018-04-12 00:30,12,66.59,66.6,66.56,66.6,3
20180701|2018-04-12 01:00,12,66.52,66.71,66.52,66.71,5
20180701|2018-04-12 01:30,12,66.71,66.73,66.71,66.73,2
20180701|2018-04-12 02:00,12,66.62,66.67,66.42,66.42,46
20180701|2018-04-12 02:30,12,66.46,66.48,66.13,66.25,55
20180701|2018-04-12 03:00,12,66.27,66.41,66.27,66.36,21
20180701|2018-04-12 03:30,12,66.34,66.37,66.23,66.23,12
20180701|2018-04-12 04:00,12,66.23,66.52,66.15,66.48,100
20180701|2018-04-12 04:30,12,66.41,66.51,66.39,66.43,27
20180701|2018-04-12 05:00,12,66.39,66.69,66.11,66.11,136
20180701|2018-04-12 05:30,12,66.08,66.34,66.06,66.34,26
20180701|2018-04-12 06:00,12,66.3,66.32,66.2,66.26,13
20180701|2018-04-12 06:30,12,66.25,66.32,65.97,65.97,36
20180701|2018-04-12 07:00,12,65.99,66.1,65.99,66.04,51
20180701|2018-04-12 07:30,12,66.1,66.15,65.98,65.98,20
20180701|2018-04-12 08:00,12,66.04,66.41,66.04,66.11,97
20180701|2018-04-12 08:30,12,66.06,66.27,65.9,66.27,78
20180701|2018-04-12 09:00,12,66.19,66.19,65.69,65.74,252
20180701|2018-04-12 09:30,12,65.72,65.87,65.64,65.76,103
20180701|2018-04-12 10:00,12,65.86,66.1,65.82,66.07,113
20180701|2018-04-12 10:30,12,66.09,66.32,66.04,66.31,92
20180701|2018-04-12 11:00,12,66.33,66.45,66.15,66.17,130
20180701|2018-04-12 11:30,12,66.21,66.36,66.21,66.3,20
20180701|2018-04-12 12:00,12,66.4,66.51,66.29,66.39,29
20180701|2018-04-12 12:30,12,66.35,66.45,66.35,66.42,11
20180701|2018-04-12 13:00,12,66.4,66.62,66.29,66.62,142
20180701|2018-04-12 13:30,12,66.62,66.7,66.59,66.61,39
20180701|2018-04-12 14:00,12,66.72,66.72,66.61,66.69,49
20180701|2018-04-12 14:30,12,66.69,66.7,66.6,66.65,12
20180701|2018-04-12 15:00,12,66.62,66.62,66.61,66.62,5
20180701|2018-04-12 15:30,12,66.61,66.67,66.61,66.67,41
20180701|2018-04-12 16:00,12,66.62,66.62,66.61,66.61,15
20180701|2018-04-12 20:00,13,66.38,66.4,66.33,66.39,8
20180701|2018-04-12 20:30,13,66.4,66.4,66.32,66.33,19
20180701|2018-04-12 21:00,13,66.33,66.35,66.33,66.35,2
20180701|2018-04-12 22:30,13,66.38,66.4,66.38,66.4,16
20180701|2018-04-12 23:00,13,66.37,66.37,66.37,66.37,1
20180701|2018-04-12 23:30,13,66.38,66.6,66.37,66.52,11
20180701|2018-04-13 00:00,13,66.55,66.55,66.55,66.55,1
20180701|2018-04-13 00:30,13,66.45,66.5,66.45,66.47,9
20180701|2018-04-13 01:30,13,66.38,66.44,66.38,66.39,75
20180701|2018-04-13 02:00,13,66.37,66.49,66.35,66.41,39
20180701|2018-04-13 02:30,13,66.4,66.58,66.4,66.58,61
20180701|2018-04-13 03:00,13,66.6,67.11,66.56,67.04,484
20180701|2018-04-13 03:30,13,67.03,67.24,66.94,67.2,41
20180701|2018-04-13 04:00,13,67.2,67.2,67.01,67.01,79
20180701|2018-04-13 04:30,13,67,67,66.84,66.85,24
20180701|2018-04-13 05:00,13,66.87,66.93,66.87,66.88,6
20180701|2018-04-13 05:30,13,66.88,66.94,66.46,66.48,228
20180701|2018-04-13 06:00,13,66.47,66.47,66.22,66.42,115
20180701|2018-04-13 06:30,13,66.45,66.56,66.41,66.47,64
20180701|2018-04-13 07:00,13,66.46,66.6,66.45,66.54,45
20180701|2018-04-13 07:30,13,66.6,66.77,66.6,66.76,32
20180701|2018-04-13 08:00,13,66.82,66.92,66.74,66.74,75
20180701|2018-04-13 08:30,13,66.75,67.06,66.65,66.84,159
20180701|2018-04-13 09:00,13,66.87,67.12,66.71,66.73,189
20180701|2018-04-13 09:30,13,66.7,67.03,66.57,66.84,158
20180701|2018-04-13 10:00,13,66.77,67.14,66.77,67.14,112
20180701|2018-04-13 10:30,13,67.09,67.2,67.01,67.11,98
20180701|2018-04-13 11:00,13,67.15,67.23,67.11,67.12,61
20180701|2018-04-13 11:30,13,67.12,67.15,67.03,67.03,28
20180701|2018-04-13 12:00,13,67.1,67.18,67.04,67.17,56
20180701|2018-04-13 12:30,13,67.16,67.16,67.05,67.15,41
20180701|2018-04-13 13:00,13,67.19,67.22,66.95,66.95,82
20180701|2018-04-13 13:30,13,66.92,66.93,66.82,66.82,87
20180701|2018-04-13 14:00,13,66.87,66.87,66.73,66.76,76
20180701|2018-04-13 14:30,13,66.84,66.89,66.84,66.89,4
20180701|2018-04-13 15:00,13,66.88,66.88,66.86,66.86,4
20180701|2018-04-13 15:30,13,66.92,66.97,66.91,66.97,18
20180701|2018-04-15 17:00,16,67.09,67.28,66.67,66.86,125
20180701|2018-04-15 17:30,16,66.82,66.82,66.7,66.74,5
20180701|2018-04-15 18:00,16,66.76,66.8,66.71,66.8,34
20180701|2018-04-15 19:00,16,66.76,66.76,66.48,66.5,14
20180701|2018-04-15 19:30,16,66.49,66.49,66.49,66.49,2
20180701|2018-04-15 20:00,16,66.34,66.37,66.3,66.37,5
20180701|2018-04-15 20:30,16,66.43,66.47,66.43,66.47,6
20180701|2018-04-15 21:00,16,66.44,66.44,66.42,66.42,4
20180701|2018-04-15 22:00,16,66.37,66.41,66.37,66.41,3
20180701|2018-04-15 23:00,16,66.42,66.42,66.41,66.41,3
20180701|2018-04-16 00:00,16,66.42,66.42,66.42,66.42,3
20180701|2018-04-16 00:30,16,66.44,66.44,66.44,66.44,1
20180701|2018-04-16 01:30,16,66.45,66.46,66.17,66.17,280
20180701|2018-04-16 02:00,16,66.2,66.2,65.95,66.06,216
20180701|2018-04-16 02:30,16,66.02,66.06,65.89,66.05,60
20180701|2018-04-16 03:00,16,66.01,66.12,66.01,66.08,39
20180701|2018-04-16 03:30,16,66.08,66.08,65.8,65.82,83
20180701|2018-04-16 04:00,16,65.82,66.11,65.82,66.11,54
20180701|2018-04-16 04:30,16,66.14,66.2,66.13,66.18,15
20180701|2018-04-16 05:00,16,66.17,66.22,66.05,66.22,22
20180701|2018-04-16 05:30,16,66.24,66.33,66.24,66.29,28
20180701|2018-04-16 06:00,16,66.34,66.34,66.29,66.29,2
20180701|2018-04-16 06:30,16,66.28,66.28,66.17,66.17,6
20180701|2018-04-16 07:00,16,66.16,66.28,66.16,66.28,29
20180701|2018-04-16 07:30,16,66.26,66.5,66.26,66.42,86
20180701|2018-04-16 08:00,16,66.4,66.59,66.38,66.55,163
20180701|2018-04-16 08:30,16,66.54,66.54,66.07,66.3,231
20180701|2018-04-16 09:00,16,66.35,66.58,66.35,66.57,75
20180701|2018-04-16 09:30,16,66.51,66.51,66.23,66.3,57
20180701|2018-04-16 10:00,16,66.4,66.4,66.01,66.04,95
20180701|2018-04-16 10:30,16,66.03,66.19,65.91,66.14,150
20180701|2018-04-16 11:00,16,66.15,66.25,66.12,66.24,33
20180701|2018-04-16 11:30,16,66.32,66.33,66.23,66.23,23
20180701|2018-04-16 12:00,16,66.22,66.28,66.22,66.23,4
20180701|2018-04-16 12:30,16,66.11,66.13,66.07,66.07,7
20180701|2018-04-16 13:00,16,66.08,66.15,65.91,65.91,78
20180701|2018-04-16 13:30,16,65.93,66.02,65.92,66.02,51
20180701|2018-04-16 14:00,16,66.04,66.07,66.04,66.06,24
20180701|2018-04-16 14:30,16,66.07,66.07,66.02,66.02,60
20180701|2018-04-16 15:00,16,66.02,66.06,66.02,66.05,41
20180701|2018-04-16 15:30,16,66.04,66.09,65.99,66.09,27
20180701|2018-04-16 19:00,17,66.2,66.2,66.2,66.2,1
20180701|2018-04-16 20:00,17,66.32,66.32,66.32,66.32,1
20180701|2018-04-16 21:00,17,66.2,66.22,66.2,66.2,7
20180701|2018-04-16 21:30,17,66.2,66.27,66.12,66.23,121
20180701|2018-04-16 22:30,17,66.22,66.22,66.22,66.22,1
20180701|2018-04-16 23:00,17,66.27,66.27,66.27,66.27,1
20180701|2018-04-16 23:30,17,66.27,66.28,66.27,66.28,62
20180701|2018-04-17 01:00,17,66.28,66.29,66.28,66.29,32
20180701|2018-04-17 01:30,17,66.27,66.43,66.25,66.38,81
20180701|2018-04-17 02:00,17,66.36,66.37,66.32,66.34,16
20180701|2018-04-17 02:30,17,66.28,66.28,66.02,66.05,74
20180701|2018-04-17 03:00,17,66.07,66.08,65.95,65.95,95
20180701|2018-04-17 03:30,17,65.97,66.05,65.83,66.03,260
20180701|2018-04-17 04:00,17,66.05,66.09,66,66,42
20180701|2018-04-17 04:30,17,66.01,66.01,65.87,65.9,53
20180701|2018-04-17 05:00,17,65.9,66.04,65.86,66.02,16
20180701|2018-04-17 05:30,17,66.05,66.07,66,66.07,22
20180701|2018-04-17 06:00,17,65.99,66.01,65.95,65.98,7
20180701|2018-04-17 06:30,17,66,66,65.91,65.91,7
20180701|2018-04-17 07:00,17,65.99,66.02,65.99,66.02,9
20180701|2018-04-17 07:30,17,65.92,65.92,65.48,65.55,405
20180701|2018-04-17 08:00,17,65.6,65.71,65.56,65.56,171
20180701|2018-04-17 08:30,17,65.52,65.88,65.42,65.81,321
20180701|2018-04-17 09:00,17,65.84,66.14,65.72,66.02,270
20180701|2018-04-17 09:30,17,66.06,66.24,65.99,66.01,163
20180701|2018-04-17 10:00,17,66.01,66.16,65.86,66.02,210
20180701|2018-04-17 10:30,17,65.92,65.93,65.74,65.84,144
20180701|2018-04-17 11:00,17,65.92,66.05,65.91,65.95,115
20180701|2018-04-17 11:30,17,65.95,65.96,65.87,65.96,60
20180701|2018-04-17 12:00,17,65.94,65.97,65.88,65.91,27
20180701|2018-04-17 12:30,17,65.95,65.96,65.92,65.95,11
20180701|2018-04-17 13:00,17,66.03,66.25,66,66.21,235
20180701|2018-04-17 13:30,17,66.22,66.22,66.18,66.21,209
20180701|2018-04-17 14:00,17,66.2,66.26,66.2,66.24,25
20180701|2018-04-17 14:30,17,66.23,66.25,66.13,66.13,192
20180701|2018-04-17 15:00,17,66.19,66.19,66.17,66.17,4
20180701|2018-04-17 15:30,17,66.19,66.4,66.19,66.35,48
20180701|2018-04-17 16:00,17,66.4,66.4,66.4,66.4,2
20180701|2018-04-17 19:00,18,66.45,66.6,66.45,66.54,33
20180701|2018-04-17 19:30,18,66.55,66.55,66.55,66.55,2
20180701|2018-04-17 20:00,18,66.5,66.54,66.5,66.54,21
20180701|2018-04-17 20:30,18,66.53,66.6,66.53,66.54,6
20180701|2018-04-17 22:00,18,66.58,66.59,66.55,66.59,14
20180701|2018-04-17 23:30,18,66.6,66.6,66.6,66.6,2
20180701|2018-04-18 00:00,18,66.65,66.79,66.65,66.76,199
20180701|2018-04-18 00:30,18,66.84,66.86,66.8,66.8,33
20180701|2018-04-18 01:00,18,66.84,66.84,66.8,66.8,56
20180701|2018-04-18 01:30,18,66.77,66.78,66.77,66.78,9
20180701|2018-04-18 02:00,18,66.82,66.82,66.76,66.76,6
20180701|2018-04-18 02:30,18,66.76,66.79,66.69,66.69,11
20180701|2018-04-18 03:00,18,66.78,66.8,66.74,66.8,7
20180701|2018-04-18 03:30,18,66.81,66.88,66.75,66.75,31
20180701|2018-04-18 04:00,18,66.77,66.8,66.69,66.8,51
20180701|2018-04-18 04:30,18,66.84,66.84,66.76,66.82,12
20180701|2018-04-18 05:00,18,66.81,66.85,66.81,66.83,16
20180701|2018-04-18 05:30,18,66.9,67.15,66.9,67.14,89
20180701|2018-04-18 06:00,18,67.18,67.22,67.07,67.12,36
20180701|2018-04-18 06:30,18,67.08,67.3,67.08,67.14,77
20180701|2018-04-18 07:00,18,67.16,67.53,67.16,67.38,246
20180701|2018-04-18 07:30,18,67.42,67.48,67.33,67.48,83
20180701|2018-04-18 08:00,18,67.5,67.7,67.45,67.6,505
20180701|2018-04-18 08:30,18,67.57,67.72,67.41,67.44,215
20180701|2018-04-18 09:00,18,67.43,67.52,67.39,67.4,167
20180701|2018-04-18 09:30,18,67.44,68.1,67.37,67.71,1222
20180701|2018-04-18 10:00,18,67.73,67.85,67.6,67.85,669
20180701|2018-04-18 10:30,18,67.83,67.84,67.45,67.52,285
20180701|2018-04-18 11:00,18,67.52,67.55,67.29,67.44,334
20180701|2018-04-18 11:30,18,67.44,67.45,67.28,67.44,301
20180701|2018-04-18 12:00,18,67.42,67.6,67.42,67.56,164
20180701|2018-04-18 12:30,18,67.56,67.8,67.56,67.76,239
20180701|2018-04-18 13:00,18,67.78,68.21,67.73,68.13,816
20180701|2018-04-18 13:30,18,68.13,68.29,68.11,68.19,101
20180701|2018-04-18 14:00,18,68.18,68.33,68.18,68.28,60
20180701|2018-04-18 14:30,18,68.41,68.55,68.39,68.47,28
20180701|2018-04-18 15:00,18,68.42,68.48,68.42,68.45,12
20180701|2018-04-18 15:30,18,68.5,68.53,68.43,68.43,71
20180701|2018-04-18 16:00,18,68.46,68.46,68.46,68.46,1
20180701|2018-04-18 19:00,19,68.44,68.44,68.44,68.44,1
20180701|2018-04-18 19:30,19,68.55,68.61,68.55,68.59,13
20180701|2018-04-18 20:00,19,68.44,68.44,68.39,68.39,3
20180701|2018-04-18 20:30,19,68.37,68.37,68.37,68.37,1
20180701|2018-04-18 21:30,19,68.38,68.44,68.34,68.44,7
20180701|2018-04-18 22:00,19,68.46,68.52,68.46,68.52,2
20180701|2018-04-18 22:30,19,68.56,68.56,68.56,68.56,2
20180701|2018-04-19 00:30,19,68.51,68.52,68.51,68.52,5
20180701|2018-04-19 01:00,19,68.48,68.48,68.45,68.45,9
20180701|2018-04-19 01:30,19,68.49,68.49,68.49,68.49,1
20180701|2018-04-19 02:00,19,68.55,68.63,68.42,68.53,51
20180701|2018-04-19 02:30,19,68.55,68.8,68.55,68.71,47
20180701|2018-04-19 03:00,19,68.72,68.91,68.72,68.83,50
20180701|2018-04-19 03:30,19,68.85,68.91,68.7,68.74,52
20180701|2018-04-19 04:00,19,68.7,68.73,68.65,68.68,47
20180701|2018-04-19 04:30,19,68.68,68.72,68.68,68.72,22
20180701|2018-04-19 05:00,19,68.56,68.56,68.45,68.5,216
20180701|2018-04-19 05:30,19,68.42,68.52,68.39,68.52,15
20180701|2018-04-19 06:00,19,68.53,69.01,68.52,68.99,203
20180701|2018-04-19 06:30,19,69,69.23,69,69.17,290
20180701|2018-04-19 07:00,19,69.08,69.09,68.88,69.09,136
20180701|2018-04-19 07:30,19,69.09,69.13,68.86,68.91,72
20180701|2018-04-19 08:00,19,68.85,68.87,68.68,68.87,385
20180701|2018-04-19 08:30,19,68.74,68.82,68.49,68.5,320
20180701|2018-04-19 09:00,19,68.52,68.97,68.34,68.91,641
20180701|2018-04-19 09:30,19,68.85,68.89,68.65,68.65,62
20180701|2018-04-19 10:00,19,68.71,69,68.57,69,141
20180701|2018-04-19 10:30,19,69,69.07,68.63,68.63,183
20180701|2018-04-19 11:00,19,68.65,68.71,68.46,68.51,103
20180701|2018-04-19 11:30,19,68.57,68.66,68.44,68.47,103
20180701|2018-04-19 12:00,19,68.39,68.4,67.9,68.06,380
20180701|2018-04-19 12:30,19,68.12,68.14,67.96,68.11,93
20180701|2018-04-19 13:00,19,68.08,68.12,67.76,68.09,413
20180701|2018-04-19 13:30,19,68.06,68.1,67.88,67.88,70
20180701|2018-04-19 14:00,19,67.95,67.96,67.95,67.96,2
20180701|2018-04-19 14:30,19,68.04,68.1,67.96,67.96,12
20180701|2018-04-19 15:00,19,67.98,68.06,67.97,68.02,10
20180701|2018-04-19 15:30,19,67.96,67.96,67.9,67.9,4
20180701|2018-04-19 16:00,19,67.89,67.89,67.89,67.89,1
20180701|2018-04-19 16:30,19,67.92,67.92,67.89,67.89,2
20180701|2018-04-19 19:00,20,68.09,68.09,68.04,68.04,7
20180701|2018-04-19 20:30,20,67.93,68.07,67.93,68.07,15
20180701|2018-04-19 21:00,20,68.19,68.19,68.19,68.19,1
20180701|2018-04-19 21:30,20,68.16,68.16,68.16,68.16,2
20180701|2018-04-19 22:00,20,68.06,68.06,68.01,68.01,6
20180701|2018-04-19 22:30,20,68,68.03,67.98,68.01,5
20180701|2018-04-20 00:00,20,67.95,67.95,67.83,67.87,26
20180701|2018-04-20 01:00,20,67.88,67.95,67.88,67.95,72
20180701|2018-04-20 01:30,20,67.95,68,67.93,67.98,102
20180701|2018-04-20 02:00,20,67.98,67.98,67.8,67.85,222
20180701|2018-04-20 02:30,20,67.87,67.89,67.68,67.8,191
20180701|2018-04-20 03:00,20,67.94,68.08,67.94,68.03,26
20180701|2018-04-20 03:30,20,68.02,68.18,68.02,68.14,98
20180701|2018-04-20 04:00,20,68.17,68.17,68.05,68.11,15
20180701|2018-04-20 04:30,20,68.12,68.33,68.12,68.25,80
20180701|2018-04-20 05:00,20,68.2,68.33,68.2,68.33,8
20180701|2018-04-20 05:30,20,68.32,68.36,68.07,68.07,64
20180701|2018-04-20 06:00,20,68.07,68.07,67.67,67.67,177
20180701|2018-04-20 06:30,20,67.63,67.7,67.39,67.52,165
20180701|2018-04-20 07:00,20,67.56,67.78,67.56,67.66,50
20180701|2018-04-20 07:30,20,67.67,67.72,67.61,67.62,66
20180701|2018-04-20 08:00,20,67.7,67.82,67.43,67.43,461
20180701|2018-04-20 08:30,20,67.43,67.56,67.32,67.41,143
20180701|2018-04-20 09:00,20,67.39,67.63,67.27,67.53,117
20180701|2018-04-20 09:30,20,67.59,67.9,67.53,67.79,152
20180701|2018-04-20 10:00,20,67.78,67.81,67.48,67.81,108
20180701|2018-04-20 10:30,20,67.8,68.1,67.72,67.99,209
20180701|2018-04-20 11:00,20,68,68.17,67.94,68.04,71
20180701|2018-04-20 11:30,20,68.06,68.09,67.93,67.97,111
20180701|2018-04-20 12:00,20,67.94,67.99,67.84,67.84,32
20180701|2018-04-20 12:30,20,67.91,68.14,67.88,68.14,211
20180701|2018-04-20 13:00,20,68.16,68.33,68.14,68.14,413
20180701|2018-04-20 13:30,20,68.15,68.16,68.06,68.09,46
20180701|2018-04-20 14:00,20,68.07,68.07,67.99,67.99,4
20180701|2018-04-20 14:30,20,68.08,68.1,67.94,67.94,45
20180701|2018-04-20 15:00,20,67.94,67.94,67.94,67.94,1
20180701|2018-04-20 15:30,20,67.91,67.91,67.89,67.89,6
20180701|2018-04-22 17:00,23,68.18,68.18,68.17,68.17,3
20180701|2018-04-22 18:00,23,68.15,68.19,68.15,68.19,2
20180701|2018-04-22 20:00,23,68.03,68.03,68.02,68.02,2
20180701|2018-04-22 20:30,23,68.17,68.17,68.17,68.17,1
20180701|2018-04-22 23:00,23,68.16,68.26,68.16,68.24,6
20180701|2018-04-23 00:30,23,68.2,68.2,68.19,68.19,7
20180701|2018-04-23 01:00,23,68.19,68.19,68.19,68.19,1
20180701|2018-04-23 01:30,23,68.1,68.1,68.03,68.03,3
20180701|2018-04-23 02:00,23,68.05,68.05,67.99,67.99,3
20180701|2018-04-23 02:30,23,68.01,68.05,67.93,67.95,38
20180701|2018-04-23 03:00,23,68.01,68.02,67.85,67.88,76
20180701|2018-04-23 03:30,23,67.85,67.85,67.81,67.81,39
20180701|2018-04-23 04:00,23,67.81,67.82,67.71,67.79,46
20180701|2018-04-23 04:30,23,67.86,67.86,67.77,67.79,5
20180701|2018-04-23 05:00,23,67.88,67.96,67.88,67.96,17
20180701|2018-04-23 05:30,23,67.99,68.02,67.92,68.02,10
20180701|2018-04-23 06:00,23,67.94,67.96,67.82,67.86,45
20180701|2018-04-23 06:30,23,67.87,68.14,67.87,68.09,209
20180701|2018-04-23 07:00,23,68.07,68.07,67.15,67.22,745
20180701|2018-04-23 07:30,23,67.24,67.41,67.24,67.29,90
20180701|2018-04-23 08:00,23,67.28,67.38,67.07,67.35,525
20180701|2018-04-23 08:30,23,67.26,67.5,67.05,67.18,537
20180701|2018-04-23 09:00,23,67.22,67.52,67.2,67.39,345
20180701|2018-04-23 09:30,23,67.34,67.62,67.28,67.57,390
20180701|2018-04-23 10:00,23,67.52,67.81,67.52,67.78,595
20180701|2018-04-23 10:30,23,67.8,67.8,67.66,67.73,151
20180701|2018-04-23 11:00,23,67.73,68.12,67.73,67.93,871
20180701|2018-04-23 11:30,23,67.96,68.13,67.96,68.04,94
20180701|2018-04-23 12:00,23,68.05,68.27,68.05,68.14,220
20180701|2018-04-23 12:30,23,68.18,68.38,68.15,68.38,71
20180701|2018-04-23 13:00,23,68.38,68.51,68.19,68.51,287
20180701|2018-04-23 13:30,23,68.5,68.71,68.5,68.62,352
20180701|2018-04-23 14:00,23,68.68,68.79,68.66,68.78,50
20180701|2018-04-23 14:30,23,68.81,68.81,68.8,68.8,6
20180701|2018-04-23 15:00,23,68.76,68.76,68.73,68.73,3
20180701|2018-04-23 15:30,23,68.76,68.76,68.71,68.74,37
20180701|2018-04-23 19:00,24,68.73,68.73,68.73,68.73,1
20180701|2018-04-23 20:00,24,68.64,68.64,68.61,68.61,21
20180701|2018-04-23 21:00,24,68.71,68.71,68.71,68.71,1
20180701|2018-04-23 21:30,24,68.77,68.77,68.77,68.77,1
20180701|2018-04-23 22:00,24,68.8,68.8,68.8,68.8,1
20180701|2018-04-23 22:30,24,68.73,68.73,68.71,68.71,62
20180701|2018-04-23 23:00,24,68.71,68.71,68.71,68.71,1
20180701|2018-04-24 00:00,24,68.73,68.77,68.73,68.77,2
20180701|2018-04-24 00:30,24,68.85,68.98,68.85,68.91,29
20180701|2018-04-24 01:00,24,68.92,69.09,68.92,69.08,45
20180701|2018-04-24 01:30,24,69.04,69.09,69,69,44
20180701|2018-04-24 02:00,24,68.94,68.94,68.94,68.94,2
20180701|2018-04-24 02:30,24,68.96,69.03,68.91,69.03,32
20180701|2018-04-24 03:00,24,68.98,69.03,68.8,68.89,83
20180701|2018-04-24 03:30,24,68.86,68.99,68.74,68.77,44
20180701|2018-04-24 04:00,24,68.76,68.77,68.6,68.72,46
20180701|2018-04-24 04:30,24,68.69,68.78,68.69,68.78,5
20180701|2018-04-24 05:00,24,68.8,68.87,68.8,68.83,7
20180701|2018-04-24 05:30,24,68.8,68.92,68.76,68.92,54
20180701|2018-04-24 06:00,24,68.94,68.96,68.63,68.63,54
20180701|2018-04-24 06:30,24,68.66,68.68,68.55,68.62,96
20180701|2018-04-24 07:00,24,68.71,68.75,68.64,68.64,16
20180701|2018-04-24 07:30,24,68.67,68.84,68.67,68.8,142
20180701|2018-04-24 08:00,24,68.76,68.76,68.32,68.45,448
20180701|2018-04-24 08:30,24,68.44,68.82,68.37,68.58,274
20180701|2018-04-24 09:00,24,68.66,69.17,68.55,69.08,712
20180701|2018-04-24 09:30,24,69.08,69.16,68.77,68.88,361
20180701|2018-04-24 10:00,24,68.89,68.9,68.28,68.72,749
20180701|2018-04-24 10:30,24,68.71,68.73,68.2,68.38,494
20180701|2018-04-24 11:00,24,68.36,68.45,68.23,68.44,156
20180701|2018-04-24 11:30,24,68.44,68.56,68.32,68.32,120
20180701|2018-04-24 12:00,24,68.29,68.35,67.81,68.07,515
20180701|2018-04-24 12:30,24,68.08,68.18,67.63,67.7,305
20180701|2018-04-24 13:00,24,67.74,67.78,67.4,67.55,262
20180701|2018-04-24 13:30,24,67.58,67.66,67.48,67.6,173
20180701|2018-04-24 14:00,24,67.6,67.71,67.6,67.63,50
20180701|2018-04-24 14:30,24,67.63,67.66,67.63,67.66,6
20180701|2018-04-24 15:00,24,67.63,67.73,67.63,67.66,23
20180701|2018-04-24 15:30,24,67.72,67.72,67.46,67.62,118
20180701|2018-04-24 19:30,25,67.73,67.73,67.7,67.7,13
20180701|2018-04-24 20:00,25,67.71,67.71,67.59,67.6,21
20180701|2018-04-24 21:00,25,67.43,67.43,67.38,67.42,12
20180701|2018-04-24 21:30,25,67.55,67.55,67.55,67.55,1
20180701|2018-04-24 23:30,25,67.56,67.59,67.56,67.59,4
20180701|2018-04-25 01:30,25,67.44,67.46,67.41,67.42,21
20180701|2018-04-25 02:00,25,67.5,67.5,67.49,67.5,14
20180701|2018-04-25 02:30,25,67.6,67.69,67.59,67.6,11
20180701|2018-04-25 03:00,25,67.64,67.82,67.64,67.81,41
20180701|2018-04-25 03:30,25,67.82,67.84,67.69,67.69,88
20180701|2018-04-25 04:00,25,67.7,67.81,67.7,67.73,18
20180701|2018-04-25 04:30,25,67.74,67.74,67.6,67.64,60
20180701|2018-04-25 05:00,25,67.67,67.69,67.67,67.69,2
20180701|2018-04-25 05:30,25,67.74,67.8,67.74,67.8,5
20180701|2018-04-25 06:00,25,67.72,67.72,67.53,67.53,56
20180701|2018-04-25 06:30,25,67.54,67.55,67.32,67.44,27
20180701|2018-04-25 07:00,25,67.45,67.56,67.25,67.28,110
20180701|2018-04-25 07:30,25,67.29,67.41,67.21,67.36,156
20180701|2018-04-25 08:00,25,67.37,67.75,67.37,67.69,183
20180701|2018-04-25 08:30,25,67.65,67.78,67.51,67.57,128
20180701|2018-04-25 09:00,25,67.59,67.72,67.49,67.64,147
20180701|2018-04-25 09:30,25,67.61,67.86,67,67.52,918
20180701|2018-04-25 10:00,25,67.55,67.71,67.31,67.68,157
20180701|2018-04-25 10:30,25,67.68,67.71,67.41,67.63,161
20180701|2018-04-25 11:00,25,67.64,67.69,67.38,67.59,76
20180701|2018-04-25 11:30,25,67.59,67.62,67.52,67.52,24
20180701|2018-04-25 12:00,25,67.52,67.58,67.17,67.58,163
20180701|2018-04-25 12:30,25,67.62,68.03,67.62,67.69,482
20180701|2018-04-25 13:00,25,67.73,67.96,67.67,67.93,126
20180701|2018-04-25 13:30,25,67.94,67.94,67.76,67.76,53
20180701|2018-04-25 14:00,25,67.79,67.8,67.78,67.78,15
20180701|2018-04-25 14:30,25,67.76,67.87,67.76,67.87,52
20180701|2018-04-25 15:00,25,67.92,67.92,67.91,67.92,5
20180701|2018-04-25 15:30,25,67.93,67.93,67.92,67.93,4
20180701|2018-04-25 16:00,25,67.94,67.94,67.94,67.94,2
20180701|2018-04-25 16:30,25,67.94,67.94,67.94,67.94,1
20180701|2018-04-25 19:00,26,68.04,68.19,68.04,68.19,7
20180701|2018-04-25 19:30,26,68.24,68.24,68.24,68.24,1
20180701|2018-04-25 20:00,26,68.26,68.26,68.26,68.26,1
20180701|2018-04-25 21:30,26,68.31,68.31,68.28,68.28,26
20180701|2018-04-25 22:00,26,68.28,68.28,68.24,68.27,13
20180701|2018-04-25 23:30,26,68.28,68.3,68.28,68.3,11
20180701|2018-04-26 00:00,26,68.26,68.28,68.23,68.23,13
20180701|2018-04-26 00:30,26,68.23,68.23,68.23,68.23,2
20180701|2018-04-26 01:00,26,68.23,68.23,68.16,68.16,6
20180701|2018-04-26 02:00,26,68.15,68.15,68.02,68.06,30
20180701|2018-04-26 02:30,26,68.08,68.08,67.99,67.99,10
20180701|2018-04-26 03:00,26,68.04,68.14,68.04,68.12,6
20180701|2018-04-26 03:30,26,68.05,68.07,68.03,68.03,7
20180701|2018-04-26 04:00,26,68.2,68.41,68.2,68.38,29
20180701|2018-04-26 04:30,26,68.34,68.34,68.28,68.28,66
20180701|2018-04-26 05:00,26,68.33,68.33,68.2,68.2,26
20180701|2018-04-26 05:30,26,68.19,68.41,68.19,68.41,27
20180701|2018-04-26 06:00,26,68.38,68.44,68.27,68.41,97
20180701|2018-04-26 06:30,26,68.36,68.55,68.36,68.54,161
20180701|2018-04-26 07:00,26,68.55,68.66,68.46,68.49,168
20180701|2018-04-26 07:30,26,68.5,68.6,68.44,68.44,306
20180701|2018-04-26 08:00,26,68.54,68.54,68.19,68.45,191
20180701|2018-04-26 08:30,26,68.36,68.36,68.05,68.22,240
20180701|2018-04-26 09:00,26,68.25,68.25,67.82,68.06,324
20180701|2018-04-26 09:30,26,68.06,68.24,67.95,68.15,231
20180701|2018-04-26 10:00,26,68.12,68.27,68.03,68.07,98
20180701|2018-04-26 10:30,26,68.06,68.1,67.65,67.72,506
20180701|2018-04-26 11:00,26,67.81,67.98,67.7,67.89,188
20180701|2018-04-26 11:30,26,67.9,68.11,67.88,68.03,155
20180701|2018-04-26 12:00,26,68.03,68.03,67.87,67.91,60
20180701|2018-04-26 12:30,26,67.91,67.99,67.88,67.92,18
20180701|2018-04-26 13:00,26,67.93,68.15,67.93,68.08,313
20180701|2018-04-26 13:30,26,68.05,68.12,68.05,68.11,112
20180701|2018-04-26 14:00,26,68.07,68.07,68.05,68.05,6
20180701|2018-04-26 14:30,26,68.09,68.09,68.07,68.09,25
20180701|2018-04-26 15:00,26,68.09,68.09,68.08,68.08,3
20180701|2018-04-26 15:30,26,68.09,68.1,68.05,68.05,14
20180701|2018-04-26 19:30,27,67.99,67.99,67.97,67.97,2
20180701|2018-04-26 20:00,27,67.86,67.86,67.85,67.85,3
20180701|2018-04-26 21:00,27,67.86,67.86,67.86,67.86,1
20180701|2018-04-27 01:30,27,67.94,67.94,67.94,67.94,1
20180701|2018-04-27 02:00,27,67.89,67.94,67.76,67.83,286
20180701|2018-04-27 02:30,27,67.75,67.87,67.73,67.82,53
20180701|2018-04-27 03:00,27,67.9,67.93,67.85,67.85,61
20180701|2018-04-27 03:30,27,67.84,67.9,67.75,67.89,54
20180701|2018-04-27 04:00,27,67.82,67.9,67.8,67.81,9
20180701|2018-04-27 04:30,27,67.73,67.82,67.73,67.79,16
20180701|2018-04-27 05:00,27,67.83,67.89,67.82,67.89,14
20180701|2018-04-27 05:30,27,67.93,67.93,67.88,67.89,3
20180701|2018-04-27 06:00,27,67.89,67.89,67.86,67.86,3
20180701|2018-04-27 06:30,27,67.96,68.03,67.91,67.93,70
20180701|2018-04-27 07:00,27,67.85,67.85,67.78,67.81,31
20180701|2018-04-27 07:30,27,67.75,67.93,67.68,67.93,134
20180701|2018-04-27 08:00,27,67.94,67.94,67.54,67.67,474
20180701|2018-04-27 08:30,27,67.72,67.81,67.63,67.7,58
20180701|2018-04-27 09:00,27,67.71,68.23,67.68,68.07,532
20180701|2018-04-27 09:30,27,68.04,68.07,67.71,67.85,128
20180701|2018-04-27 10:00,27,67.87,68.02,67.79,67.79,65
20180701|2018-04-27 10:30,27,67.8,67.92,67.75,67.83,113
20180701|2018-04-27 11:00,27,67.85,67.99,67.84,67.99,20
20180701|2018-04-27 11:30,27,68.03,68.17,68.03,68.07,91
20180701|2018-04-27 12:00,27,68.1,68.17,67.95,68.16,102
20180701|2018-04-27 12:30,27,68.15,68.17,68.05,68.13,115
20180701|2018-04-27 13:00,27,68.13,68.15,67.83,67.94,174
20180701|2018-04-27 13:30,27,67.92,67.92,67.83,67.87,13
20180701|2018-04-27 14:00,27,67.9,67.92,67.89,67.9,90
20180701|2018-04-27 14:30,27,67.92,67.96,67.92,67.93,234
20180701|2018-04-27 15:00,27,67.93,68.01,67.91,67.91,187
20180701|2018-04-27 15:30,27,67.91,67.91,67.87,67.87,87
20180701|2018-04-27 16:00,27,67.87,67.87,67.86,67.86,39
20180701|2018-04-29 17:00,30,67.99,68.24,67.99,68.14,25
20180701|2018-04-29 19:30,30,67.89,67.89,67.89,67.89,1
20180701|2018-04-29 20:00,30,67.92,67.94,67.84,67.85,20
20180701|2018-04-29 20:30,30,67.82,67.82,67.77,67.8,10
20180701|2018-04-29 22:00,30,67.73,67.74,67.72,67.74,4
20180701|2018-04-29 22:30,30,67.76,67.76,67.76,67.76,4
20180701|2018-04-29 23:30,30,67.68,67.68,67.67,67.67,3
20180701|2018-04-30 00:30,30,67.79,67.79,67.79,67.79,1
20180701|2018-04-30 01:00,30,67.66,67.66,67.66,67.66,1
20180701|2018-04-30 01:30,30,67.74,67.74,67.37,67.42,106
20180701|2018-04-30 02:00,30,67.39,67.39,67.34,67.37,126
20180701|2018-04-30 02:30,30,67.33,67.34,67.13,67.25,146
20180701|2018-04-30 03:00,30,67.29,67.37,67.24,67.34,76
20180701|2018-04-30 03:30,30,67.35,67.37,67.26,67.31,75
20180701|2018-04-30 04:00,30,67.29,67.43,67.24,67.41,42
20180701|2018-04-30 04:30,30,67.38,67.38,67.33,67.33,22
20180701|2018-04-30 05:30,30,67.27,67.27,67.22,67.23,19
20180701|2018-04-30 06:00,30,67.16,67.29,67.16,67.29,39
20180701|2018-04-30 06:30,30,67.27,67.33,67.24,67.29,60
20180701|2018-04-30 07:00,30,67.28,67.38,67.27,67.34,13
20180701|2018-04-30 07:30,30,67.33,67.51,67.26,67.26,91
20180701|2018-04-30 08:00,30,67.29,67.39,67.11,67.36,196
20180701|2018-04-30 08:30,30,67.34,67.69,67.33,67.59,328
20180701|2018-04-30 09:00,30,67.61,68.2,67.61,67.84,916
20180701|2018-04-30 09:30,30,67.83,68.34,67.83,68.29,565
20180701|2018-04-30 10:00,30,68.28,68.35,68.04,68.1,247
20180701|2018-04-30 10:30,30,68.11,68.27,67.97,68.24,129
20180701|2018-04-30 11:00,30,68.25,68.5,68.23,68.5,254
20180701|2018-04-30 11:30,30,68.55,68.56,68.41,68.49,230
20180701|2018-04-30 12:00,30,68.54,69.24,68.54,68.91,784
20180701|2018-04-30 12:30,30,68.9,68.92,68.7,68.9,311
20180701|2018-04-30 13:00,30,68.91,69,68.26,68.44,890
20180701|2018-04-30 13:30,30,68.43,68.44,68.25,68.44,54
20180701|2018-04-30 14:00,30,68.44,68.44,68.31,68.31,41
20180701|2018-04-30 14:30,30,68.34,68.36,68.3,68.31,18
20180701|2018-04-30 15:30,30,68.34,68.48,68.32,68.48,136
20180701|2018-04-30 16:00,30,68.48,68.49,68.45,68.45,8
20180701|2018-04-30 21:30,1,68.62,68.65,68.61,68.61,18
20180701|2018-04-30 22:30,1,68.65,68.77,68.65,68.72,22
20180701|2018-04-30 23:00,1,68.67,68.67,68.66,68.66,4
20180701|2018-04-30 23:30,1,68.67,68.67,68.63,68.63,3
20180701|2018-05-01 00:30,1,68.7,68.73,68.7,68.71,12
20180701|2018-05-01 01:00,1,68.52,68.53,68.5,68.53,31
20180701|2018-05-01 01:30,1,68.52,68.53,68.46,68.53,5
20180701|2018-05-01 02:00,1,68.49,68.49,68.41,68.42,17
20180701|2018-05-01 02:30,1,68.38,68.38,68.3,68.3,29
20180701|2018-05-01 03:00,1,68.28,68.3,68.14,68.19,56
20180701|2018-05-01 03:30,1,68.1,68.16,68.06,68.13,107
20180701|2018-05-01 04:00,1,68.09,68.09,67.77,67.79,61
20180701|2018-05-01 04:30,1,67.8,67.89,67.76,67.87,15
20180701|2018-05-01 05:00,1,67.85,68,67.83,67.93,206
20180701|2018-05-01 05:30,1,67.9,67.9,67.81,67.88,117
20180701|2018-05-01 06:00,1,67.87,67.88,67.86,67.87,14
20180701|2018-05-01 06:30,1,67.73,67.84,67.67,67.8,273
20180701|2018-05-01 07:00,1,67.72,67.9,67.68,67.84,84
20180701|2018-05-01 07:30,1,67.89,67.92,67.68,67.68,83
20180701|2018-05-01 08:00,1,67.79,68,67.66,67.73,201
20180701|2018-05-01 08:30,1,67.68,67.76,67.39,67.44,592
20180701|2018-05-01 09:00,1,67.51,67.76,67.48,67.52,460
20180701|2018-05-01 09:30,1,67.43,67.45,67.17,67.19,485
20180701|2018-05-01 10:00,1,67.2,67.65,67.15,67.54,257
20180701|2018-05-01 10:30,1,67.51,67.73,67.51,67.71,215
20180701|2018-05-01 11:00,1,67.67,67.74,67.49,67.61,188
20180701|2018-05-01 11:30,1,67.62,67.63,67.47,67.5,132
20180701|2018-05-01 12:00,1,67.48,67.49,67.2,67.23,448
20180701|2018-05-01 12:30,1,67.22,67.23,66.78,67.03,795
20180701|2018-05-01 13:00,1,67.04,67.31,66.99,67.17,611
20180701|2018-05-01 13:30,1,67.18,67.34,67.18,67.31,568
20180701|2018-05-01 14:00,1,67.34,67.41,67.3,67.3,22
20180701|2018-05-01 14:30,1,67.34,67.34,67.32,67.32,6
20180701|2018-05-01 15:00,1,67.29,67.38,67.29,67.34,12
20180701|2018-05-01 15:30,1,67.34,67.42,67.26,67.34,155
20180701|2018-05-01 16:00,1,67.35,67.36,67.35,67.35,22
20180701|2018-05-01 16:30,1,67.35,67.41,67.35,67.41,19
20180701|2018-05-01 19:00,2,67.3,67.3,67.3,67.3,1
20180701|2018-05-01 20:00,2,67.32,67.32,67.3,67.3,5
20180701|2018-05-01 20:30,2,67.24,67.32,67.24,67.3,28
20180701|2018-05-01 21:00,2,67.28,67.31,67.24,67.24,20
20180701|2018-05-01 21:30,2,67.33,67.34,67.33,67.34,5
20180701|2018-05-01 22:00,2,67.43,67.44,67.43,67.44,5
20180701|2018-05-01 22:30,2,67.49,67.49,67.49,67.49,1
20180701|2018-05-01 23:00,2,67.42,67.42,67.4,67.4,11
20180701|2018-05-01 23:30,2,67.42,67.42,67.41,67.41,4
20180701|2018-05-02 00:00,2,67.33,67.34,67.33,67.34,5
20180701|2018-05-02 00:30,2,67.35,67.42,67.35,67.42,7
20180701|2018-05-02 01:00,2,67.4,67.4,67.4,67.4,1
20180701|2018-05-02 01:30,2,67.46,67.62,67.46,67.6,21
20180701|2018-05-02 02:00,2,67.61,67.71,67.61,67.66,151
20180701|2018-05-02 02:30,2,67.65,67.66,67.56,67.64,204
20180701|2018-05-02 03:00,2,67.63,67.67,67.51,67.61,81
20180701|2018-05-02 03:30,2,67.62,67.63,67.56,67.63,19
20180701|2018-05-02 04:00,2,67.53,67.55,67.44,67.45,86
20180701|2018-05-02 04:30,2,67.41,67.46,67.33,67.39,150
20180701|2018-05-02 05:00,2,67.31,67.31,67.21,67.21,24
20180701|2018-05-02 05:30,2,67.26,67.37,67.25,67.27,21
20180701|2018-05-02 06:00,2,67.37,67.37,67.28,67.28,13
20180701|2018-05-02 06:30,2,67.22,67.33,67.2,67.22,10
20180701|2018-05-02 07:00,2,67.26,67.37,67.25,67.3,76
20180701|2018-05-02 07:30,2,67.32,67.33,67.11,67.14,35
20180701|2018-05-02 08:00,2,67.14,67.21,66.92,67.02,346
20180701|2018-05-02 08:30,2,67.02,67.2,66.98,67.08,280
20180701|2018-05-02 09:00,2,67.09,67.21,67.09,67.16,49
20180701|2018-05-02 09:30,2,67.15,67.52,66.84,67.3,853
20180701|2018-05-02 10:00,2,67.26,67.31,67.01,67.11,329
20180701|2018-05-02 10:30,2,67.1,67.19,66.79,67.17,610
20180701|2018-05-02 11:00,2,67.18,67.51,67.18,67.32,436
20180701|2018-05-02 11:30,2,67.34,67.34,67.17,67.19,95
20180701|2018-05-02 12:00,2,67.23,67.27,67.14,67.2,38
20180701|2018-05-02 12:30,2,67.27,67.41,67.27,67.32,65
20180701|2018-05-02 13:00,2,67.34,67.87,67.34,67.75,676
20180701|2018-05-02 13:30,2,67.75,67.96,67.74,67.82,263
20180701|2018-05-02 14:00,2,67.76,67.83,67.64,67.66,76
20180701|2018-05-02 14:30,2,67.65,67.67,67.47,67.47,36
20180701|2018-05-02 15:00,2,67.55,67.58,67.55,67.58,8
20180701|2018-05-02 15:30,2,67.51,67.55,67.5,67.52,50
20180701|2018-05-02 16:00,2,67.49,67.49,67.49,67.49,4
20180701|2018-05-02 16:30,2,67.5,67.5,67.5,67.5,1
20180701|2018-05-02 19:00,3,67.47,67.47,67.42,67.46,16
20180701|2018-05-02 20:00,3,67.67,67.67,67.66,67.66,6
20180701|2018-05-02 20:30,3,67.76,67.78,67.69,67.69,7
20180701|2018-05-02 21:30,3,67.6,67.6,67.6,67.6,1
20180701|2018-05-02 22:30,3,67.63,67.63,67.63,67.63,1
20180701|2018-05-03 00:00,3,67.6,67.62,67.6,67.62,4
20180701|2018-05-03 01:00,3,67.69,67.75,67.69,67.75,3
20180701|2018-05-03 01:30,3,67.74,67.8,67.74,67.8,4
20180701|2018-05-03 02:00,3,67.73,67.88,67.64,67.87,75
20180701|2018-05-03 02:30,3,67.8,68.03,67.8,67.94,407
20180701|2018-05-03 03:00,3,67.99,68.01,67.85,67.96,29
20180701|2018-05-03 03:30,3,67.94,68.05,67.93,67.94,221
20180701|2018-05-03 04:00,3,67.87,67.97,67.87,67.96,8
20180701|2018-05-03 04:30,3,68.03,68.03,68.03,68.03,11
20180701|2018-05-03 05:00,3,68.02,68.1,67.93,67.93,46
20180701|2018-05-03 05:30,3,67.9,67.9,67.75,67.76,16
20180701|2018-05-03 06:00,3,67.75,67.75,67.59,67.68,101
20180701|2018-05-03 06:30,3,67.72,67.82,67.69,67.82,31
20180701|2018-05-03 07:00,3,67.85,67.88,67.45,67.52,306
20180701|2018-05-03 07:30,3,67.56,67.6,67.31,67.35,338
20180701|2018-05-03 08:00,3,67.36,67.49,67.31,67.42,205
20180701|2018-05-03 08:30,3,67.39,67.41,67.23,67.38,201
20180701|2018-05-03 09:00,3,67.41,67.51,67.12,67.22,346
20180701|2018-05-03 09:30,3,67.25,67.41,67.11,67.34,236
20180701|2018-05-03 10:00,3,67.33,67.6,67.21,67.51,368
20180701|2018-05-03 10:30,3,67.5,67.75,67.48,67.75,181
20180701|2018-05-03 11:00,3,67.71,67.8,67.59,67.75,117
20180701|2018-05-03 11:30,3,67.76,68,67.73,67.98,626
20180701|2018-05-03 12:00,3,67.99,68.28,67.93,68.13,704
20180701|2018-05-03 12:30,3,68.18,68.44,68.17,68.32,249
20180701|2018-05-03 13:00,3,68.32,68.42,68,68.27,418
20180701|2018-05-03 13:30,3,68.3,68.39,68.27,68.27,106
20180701|2018-05-03 14:00,3,68.27,68.32,68.18,68.31,152
20180701|2018-05-03 14:30,3,68.33,68.34,68.28,68.31,52
20180701|2018-05-03 15:00,3,68.32,68.34,68.32,68.32,33
20180701|2018-05-03 15:30,3,68.31,68.34,68.31,68.31,81
20180701|2018-05-03 16:00,3,68.32,68.35,68.32,68.35,11
20180701|2018-05-03 16:30,3,68.35,68.35,68.35,68.35,1
20180701|2018-05-03 19:00,4,68.35,68.35,68.29,68.29,2
20180701|2018-05-03 20:30,4,68.25,68.25,68.24,68.24,2
20180701|2018-05-03 21:00,4,68.19,68.19,68.19,68.19,1
20180701|2018-05-03 22:00,4,68.26,68.26,68.26,68.26,1
20180701|2018-05-03 23:00,4,68.23,68.23,68.23,68.23,1
20180701|2018-05-03 23:30,4,68.2,68.2,68.2,68.2,1
20180701|2018-05-04 00:30,4,68.31,68.31,68.31,68.31,1
20180701|2018-05-04 01:00,4,68.27,68.27,68.27,68.27,1
20180701|2018-05-04 01:30,4,68.23,68.23,68.21,68.21,10
20180701|2018-05-04 02:00,4,68.18,68.18,68.06,68.15,28
20180701|2018-05-04 02:30,4,68.16,68.2,68.13,68.19,107
20180701|2018-05-04 03:00,4,68.19,68.19,68.09,68.09,33
20180701|2018-05-04 03:30,4,68.1,68.22,68.08,68.08,288
20180701|2018-05-04 04:00,4,68.09,68.14,67.98,68.11,64
20180701|2018-05-04 04:30,4,68.12,68.12,68.12,68.12,4
20180701|2018-05-04 05:00,4,68.25,68.29,68.23,68.27,46
20180701|2018-05-04 05:30,4,68.42,68.63,68.42,68.6,232
20180701|2018-05-04 06:00,4,68.62,68.68,68.5,68.56,90
20180701|2018-05-04 06:30,4,68.55,68.58,68.36,68.44,191
20180701|2018-05-04 07:00,4,68.45,68.74,68.45,68.57,416
20180701|2018-05-04 07:30,4,68.64,68.72,68.45,68.52,301
20180701|2018-05-04 08:00,4,68.54,68.61,68.29,68.34,274
20180701|2018-05-04 08:30,4,68.36,68.67,68.31,68.58,208
20180701|2018-05-04 09:00,4,68.54,68.82,68.42,68.61,767
20180701|2018-05-04 09:30,4,68.61,68.79,68.59,68.77,460
20180701|2018-05-04 10:00,4,68.78,68.94,68.71,68.8,871
20180701|2018-05-04 10:30,4,68.81,69.7,68.8,69.67,1234
20180701|2018-05-04 11:00,4,69.67,69.81,69.58,69.67,467
20180701|2018-05-04 11:30,4,69.68,69.7,69.58,69.64,129
20180701|2018-05-04 12:00,4,69.63,69.66,69.56,69.64,95
20180701|2018-05-04 12:30,4,69.62,69.7,69.59,69.64,157
20180701|2018-05-04 13:00,4,69.66,69.68,69.4,69.59,511
20180701|2018-05-04 13:30,4,69.6,69.61,69.46,69.51,62
20180701|2018-05-04 14:00,4,69.51,69.59,69.5,69.56,125
20180701|2018-05-04 14:30,4,69.6,69.63,69.57,69.63,37
20180701|2018-05-04 15:00,4,69.63,69.63,69.6,69.61,76
20180701|2018-05-04 15:30,4,69.61,69.68,69.61,69.64,240
20180701|2018-05-06 17:00,7,69.66,69.66,69.66,69.66,1
20180701|2018-05-06 19:00,7,69.66,69.66,69.66,69.66,2
20180701|2018-05-06 19:30,7,69.58,69.58,69.58,69.58,1
20180701|2018-05-06 20:00,7,69.59,69.65,69.58,69.65,35
20180701|2018-05-06 20:30,7,69.71,69.71,69.71,69.71,1
20180701|2018-05-06 21:00,7,69.74,69.99,69.74,69.96,102
20180701|2018-05-06 21:30,7,70.01,70.07,70,70.02,9
20180701|2018-05-06 22:00,7,70.05,70.52,70.05,70.34,256
20180701|2018-05-06 22:30,7,70.28,70.38,70.28,70.38,4
20180701|2018-05-06 23:00,7,70.3,70.3,70.22,70.23,66
20180701|2018-05-07 00:30,7,70.18,70.28,70.18,70.28,3
20180701|2018-05-07 01:00,7,70.3,70.35,70.29,70.32,15
20180701|2018-05-07 01:30,7,70.31,70.31,70.22,70.22,18
20180701|2018-05-07 02:00,7,70.18,70.2,70.1,70.18,217
20180701|2018-05-07 02:30,7,70.1,70.26,70.1,70.18,42
20180701|2018-05-07 03:00,7,70.17,70.27,70.12,70.17,53
20180701|2018-05-07 03:30,7,70.22,70.29,70.21,70.28,57
20180701|2018-05-07 04:00,7,70.36,70.4,70.29,70.29,83
20180701|2018-05-07 04:30,7,70.26,70.26,70.23,70.24,7
20180701|2018-05-07 05:00,7,70.32,70.32,70.25,70.25,12
20180701|2018-05-07 05:30,7,70.22,70.22,70.22,70.22,1
20180701|2018-05-07 06:00,7,70.31,70.41,70.27,70.34,19
20180701|2018-05-07 06:30,7,70.36,70.43,70.36,70.36,95
20180701|2018-05-07 07:00,7,70.39,70.57,70.37,70.49,41
20180701|2018-05-07 07:30,7,70.48,70.6,70.41,70.57,78
20180701|2018-05-07 08:00,7,70.55,70.55,70.22,70.22,203
20180701|2018-05-07 08:30,7,70.2,70.22,69.98,70.17,688
20180701|2018-05-07 09:00,7,70.18,70.47,70.14,70.29,467
20180701|2018-05-07 09:30,7,70.28,70.63,70.18,70.44,401
20180701|2018-05-07 10:00,7,70.42,70.49,70.25,70.4,371
20180701|2018-05-07 10:30,7,70.4,70.51,70.39,70.42,78
20180701|2018-05-07 11:00,7,70.41,70.72,70.37,70.52,378
20180701|2018-05-07 11:30,7,70.52,70.53,70.47,70.47,42
20180701|2018-05-07 12:00,7,70.48,70.52,70.45,70.51,32
20180701|2018-05-07 12:30,7,70.52,70.68,70.51,70.62,60
20180701|2018-05-07 13:00,7,70.65,70.73,70.58,70.62,243
20180701|2018-05-07 13:30,7,70.61,70.61,69.69,69.7,539
20180701|2018-05-07 14:00,7,69.69,69.93,69.43,69.65,266
20180701|2018-05-07 14:30,7,69.65,69.75,69.63,69.71,177
20180701|2018-05-07 15:00,7,69.87,69.92,69.75,69.92,36
20180701|2018-05-07 15:30,7,69.97,69.97,69.86,69.92,80
20180701|2018-05-07 16:00,7,69.89,69.91,69.86,69.91,3
20180701|2018-05-07 16:30,7,70,70,69.93,69.93,18
20180701|2018-05-07 19:00,8,69.95,69.99,69.95,69.99,5
20180701|2018-05-07 19:30,8,69.98,69.98,69.98,69.98,1
20180701|2018-05-07 21:00,8,69.99,69.99,69.98,69.98,4
20180701|2018-05-07 21:30,8,69.94,69.97,69.84,69.92,28
20180701|2018-05-07 22:30,8,69.75,69.8,69.74,69.79,4
20180701|2018-05-07 23:00,8,69.76,69.8,69.76,69.8,3
20180701|2018-05-08 00:30,8,69.85,69.9,69.85,69.89,9
20180701|2018-05-08 01:00,8,70.08,70.2,70.07,70.17,30
20180701|2018-05-08 01:30,8,70.13,70.13,70.11,70.13,23
20180701|2018-05-08 02:00,8,70.05,70.05,69.99,70,45
20180701|2018-05-08 02:30,8,69.95,69.98,69.81,69.84,52
20180701|2018-05-08 03:00,8,69.82,69.83,69.63,69.68,106
20180701|2018-05-08 03:30,8,69.75,69.84,69.69,69.84,567
20180701|2018-05-08 04:00,8,69.85,69.85,69.74,69.74,33
20180701|2018-05-08 04:30,8,69.71,69.9,69.68,69.9,50
20180701|2018-05-08 05:00,8,69.86,69.86,69.82,69.83,12
20180701|2018-05-08 06:00,8,69.72,69.8,69.65,69.8,14
20180701|2018-05-08 06:30,8,69.83,70,69.83,69.96,73
20180701|2018-05-08 07:00,8,70.02,70.11,69.9,70.04,255
20180701|2018-05-08 07:30,8,70,70.15,69.96,70.13,196
20180701|2018-05-08 08:00,8,70.09,70.23,69.97,70.21,329
20180701|2018-05-08 08:30,8,70.25,70.3,69.82,69.88,452
20180701|2018-05-08 09:00,8,69.88,69.92,69.58,69.59,651
20180701|2018-05-08 09:30,8,69.61,69.84,69.61,69.64,383
20180701|2018-05-08 10:00,8,69.64,69.66,67.59,68.23,5097
20180701|2018-05-08 10:30,8,68.23,69.15,68,69.02,1697
20180701|2018-05-08 11:00,8,68.98,69.03,68.66,68.77,870
20180701|2018-05-08 11:30,8,68.75,68.85,68.27,68.45,644
20180701|2018-05-08 12:00,8,68.51,68.82,68.49,68.78,729
20180701|2018-05-08 12:30,8,68.82,68.98,68.62,68.83,784
20180701|2018-05-08 13:00,8,68.71,70.3,68.29,68.98,3583
20180701|2018-05-08 13:30,8,68.99,69.83,68.81,69.56,758
20180701|2018-05-08 14:00,8,69.6,69.75,69.48,69.53,294
20180701|2018-05-08 14:30,8,69.58,69.69,69.56,69.61,42
20180701|2018-05-08 15:00,8,69.63,69.67,69.58,69.65,38
20180701|2018-05-08 15:30,8,69.62,70.07,69.61,69.98,148
20180701|2018-05-08 16:00,8,69.95,69.99,69.93,69.99,12
20180701|2018-05-08 16:30,8,69.98,69.99,69.98,69.99,2
20180701|2018-05-08 19:00,9,70.1,70.2,70.1,70.11,21
20180701|2018-05-08 19:30,9,70.21,70.26,70.2,70.21,14
20180701|2018-05-08 20:00,9,70.21,70.63,70.2,70.53,364
20180701|2018-05-08 20:30,9,70.56,70.59,70.48,70.5,80
20180701|2018-05-08 21:00,9,70.52,70.54,70.48,70.54,7
20180701|2018-05-08 21:30,9,70.56,70.57,70.54,70.54,5
20180701|2018-05-08 22:00,9,70.53,70.54,70.53,70.54,9
20180701|2018-05-08 22:30,9,70.6,70.6,70.6,70.6,2
20180701|2018-05-08 23:00,9,70.57,70.57,70.57,70.57,3
20180701|2018-05-08 23:30,9,70.56,70.56,70.53,70.53,9
20180701|2018-05-09 00:00,9,70.58,70.58,70.57,70.57,3
20180701|2018-05-09 00:30,9,70.5,70.51,70.5,70.51,2
20180701|2018-05-09 01:00,9,70.53,70.53,70.41,70.42,24
20180701|2018-05-09 01:30,9,70.43,70.55,70.41,70.54,41
20180701|2018-05-09 02:00,9,70.53,71.09,70.51,70.88,582
20180701|2018-05-09 02:30,9,70.84,70.86,70.76,70.86,115
20180701|2018-05-09 03:00,9,70.88,71,70.8,71,74
20180701|2018-05-09 03:30,9,70.99,71.07,70.87,71.06,158
20180701|2018-05-09 04:00,9,71.02,71.07,70.9,70.93,103
20180701|2018-05-09 04:30,9,70.92,70.97,70.83,70.97,60
20180701|2018-05-09 05:00,9,70.9,70.92,70.73,70.77,16
20180701|2018-05-09 05:30,9,70.79,70.79,70.67,70.78,78
20180701|2018-05-09 06:00,9,70.8,70.99,70.8,70.99,108
20180701|2018-05-09 06:30,9,70.98,71,70.89,70.9,129
20180701|2018-05-09 07:00,9,70.92,70.95,70.6,70.64,177
20180701|2018-05-09 07:30,9,70.67,70.79,70.6,70.75,114
20180701|2018-05-09 08:00,9,70.77,70.79,70.55,70.61,155
20180701|2018-05-09 08:30,9,70.61,70.84,70.61,70.83,155
20180701|2018-05-09 09:00,9,70.82,70.97,70.73,70.86,192
20180701|2018-05-09 09:30,9,70.81,71.22,70.62,70.72,1003
20180701|2018-05-09 10:00,9,70.79,71.08,70.78,71.05,339
20180701|2018-05-09 10:30,9,71.01,71.01,70.79,70.93,340
20180701|2018-05-09 11:00,9,70.92,71.29,70.92,71.17,478
20180701|2018-05-09 11:30,9,71.18,71.24,70.96,71,333
20180701|2018-05-09 12:00,9,71.05,71.19,71.04,71.19,41
20180701|2018-05-09 12:30,9,71.22,71.22,71.06,71.06,83
20180701|2018-05-09 13:00,9,71.09,71.17,70.84,71.01,311
20180701|2018-05-09 13:30,9,71,71.09,70.98,71.09,444
20180701|2018-05-09 14:00,9,71.09,71.09,71.05,71.05,101
20180701|2018-05-09 14:30,9,71.05,71.1,71.04,71.1,249
20180701|2018-05-09 15:00,9,71.08,71.18,71.08,71.14,56
20180701|2018-05-09 15:30,9,71.18,71.23,71.17,71.17,31
20180701|2018-05-09 16:00,9,71.19,71.19,71.19,71.19,10
20180701|2018-05-09 16:30,9,71.19,71.19,71.19,71.19,14
20180701|2018-05-09 19:00,10,71.33,71.43,71.33,71.43,17
20180701|2018-05-09 19:30,10,71.44,71.44,71.39,71.39,3
20180701|2018-05-09 20:00,10,71.41,71.64,71.41,71.59,28
20180701|2018-05-09 20:30,10,71.59,71.6,71.52,71.53,35
20180701|2018-05-09 21:00,10,71.6,71.6,71.58,71.59,3
20180701|2018-05-09 22:30,10,71.64,71.64,71.64,71.64,3
20180701|2018-05-09 23:00,10,71.67,71.67,71.67,71.67,1
20180701|2018-05-09 23:30,10,71.64,71.65,71.6,71.64,4
20180701|2018-05-10 01:00,10,71.53,71.63,71.53,71.57,10
20180701|2018-05-10 01:30,10,71.66,71.8,71.66,71.8,41
20180701|2018-05-10 02:00,10,71.68,71.68,71.52,71.55,67
20180701|2018-05-10 02:30,10,71.56,71.58,71.46,71.58,74
20180701|2018-05-10 03:00,10,71.58,71.68,71.46,71.53,264
20180701|2018-05-10 03:30,10,71.55,71.58,71.5,71.58,91
20180701|2018-05-10 04:00,10,71.55,71.61,71.47,71.47,126
20180701|2018-05-10 04:30,10,71.46,71.58,71.39,71.58,38
20180701|2018-05-10 05:00,10,71.58,71.61,71.43,71.43,31
20180701|2018-05-10 05:30,10,71.44,71.51,71.38,71.38,18
20180701|2018-05-10 06:00,10,71.4,71.48,71.39,71.43,78
20180701|2018-05-10 06:30,10,71.47,71.54,71.45,71.52,20
20180701|2018-05-10 07:00,10,71.48,71.48,71.38,71.38,38
20180701|2018-05-10 07:30,10,71.49,71.6,71.29,71.34,140
20180701|2018-05-10 08:00,10,71.32,71.37,70.94,71.09,1023
20180701|2018-05-10 08:30,10,71.09,71.09,70.73,70.73,286
20180701|2018-05-10 09:00,10,70.72,70.93,70.51,70.88,462
20180701|2018-05-10 09:30,10,70.92,71.21,70.82,70.83,353
20180701|2018-05-10 10:00,10,70.81,71.14,70.81,71.09,577
20180701|2018-05-10 10:30,10,71.09,71.11,70.91,71.05,118
20180701|2018-05-10 11:00,10,71.08,71.1,70.86,70.91,69
20180701|2018-05-10 11:30,10,70.91,70.91,70.74,70.86,112
20180701|2018-05-10 12:00,10,70.83,70.91,70.81,70.89,33
20180701|2018-05-10 12:30,10,70.91,70.93,70.79,70.84,137
20180701|2018-05-10 13:00,10,70.85,71.38,70.84,71.33,789
20180701|2018-05-10 13:30,10,71.32,71.42,71.28,71.33,211
20180701|2018-05-10 14:00,10,71.34,71.37,71.3,71.35,145
20180701|2018-05-10 14:30,10,71.34,71.41,71.28,71.28,65
20180701|2018-05-10 15:00,10,71.3,71.4,71.29,71.38,42
20180701|2018-05-10 15:30,10,71.38,71.38,71.35,71.36,81
20180701|2018-05-10 16:00,10,71.4,71.46,71.4,71.46,41
20180701|2018-05-10 16:30,10,71.41,71.42,71.41,71.42,3
20180701|2018-05-10 19:00,11,71.45,71.45,71.42,71.42,6
20180701|2018-05-10 19:30,11,71.36,71.36,71.33,71.36,5
20180701|2018-05-10 20:30,11,71.29,71.29,71.29,71.29,3
20180701|2018-05-10 21:00,11,71.3,71.3,71.3,71.3,1
20180701|2018-05-10 22:00,11,71.23,71.23,71.18,71.18,4
20180701|2018-05-11 01:00,11,71.23,71.25,71.23,71.25,5
20180701|2018-05-11 01:30,11,71.23,71.24,71.23,71.24,3
20180701|2018-05-11 02:00,11,71.17,71.23,71.11,71.15,159
20180701|2018-05-11 02:30,11,71.15,71.22,71.09,71.21,41
20180701|2018-05-11 03:00,11,71.19,71.46,71.19,71.46,112
20180701|2018-05-11 03:30,11,71.45,71.47,71.36,71.38,176
20180701|2018-05-11 04:00,11,71.4,71.4,71.25,71.32,14
20180701|2018-05-11 04:30,11,71.39,71.45,71.39,71.44,131
20180701|2018-05-11 05:00,11,71.41,71.5,71.41,71.45,63
20180701|2018-05-11 05:30,11,71.53,71.53,71.4,71.43,23
20180701|2018-05-11 06:00,11,71.35,71.39,71.33,71.39,12
20180701|2018-05-11 06:30,11,71.35,71.38,71.28,71.3,24
20180701|2018-05-11 07:00,11,71.31,71.35,71.23,71.27,29
20180701|2018-05-11 07:30,11,71.23,71.37,71.19,71.21,107
20180701|2018-05-11 08:00,11,71.2,71.22,70.99,71.09,453
20180701|2018-05-11 08:30,11,71.12,71.3,70.98,71.14,225
20180701|2018-05-11 09:00,11,71.13,71.2,70.98,71.01,246
20180701|2018-05-11 09:30,11,70.98,71.39,70.93,71.27,370
20180701|2018-05-11 10:00,11,71.27,71.31,71.12,71.13,349
20180701|2018-05-11 10:30,11,71.16,71.17,70.93,70.99,216
20180701|2018-05-11 11:00,11,71.01,71.01,70.78,70.97,317
20180701|2018-05-11 11:30,11,70.96,71.06,70.92,71.01,67
20180701|2018-05-11 12:00,11,71,71.11,70.94,71.11,48
20180701|2018-05-11 12:30,11,71.09,71.1,71.03,71.03,69
20180701|2018-05-11 13:00,11,71.05,71.08,70.64,70.68,681
20180701|2018-05-11 13:30,11,70.66,70.69,70.46,70.57,385
20180701|2018-05-11 14:00,11,70.53,70.59,70.52,70.59,106
20180701|2018-05-11 14:30,11,70.55,70.56,70.52,70.56,145
20180701|2018-05-11 15:00,11,70.54,70.55,70.54,70.55,3
20180701|2018-05-11 15:30,11,70.52,70.53,70.51,70.51,60
20180701|2018-05-11 16:00,11,70.59,70.59,70.59,70.59,1
20180701|2018-05-11 16:30,11,70.62,70.63,70.62,70.63,2
20180701|2018-05-13 17:00,14,70.48,70.5,70.48,70.5,3
20180701|2018-05-13 17:30,14,70.63,70.64,70.63,70.64,3
20180701|2018-05-13 18:00,14,70.63,70.63,70.63,70.63,1
20180701|2018-05-13 19:30,14,70.66,70.67,70.66,70.67,2
20180701|2018-05-13 20:00,14,70.54,70.54,70.54,70.54,1
20180701|2018-05-13 20:30,14,70.46,70.46,70.32,70.32,8
20180701|2018-05-13 21:00,14,70.45,70.49,70.41,70.49,3
20180701|2018-05-13 21:30,14,70.47,70.47,70.46,70.46,2
20180701|2018-05-13 22:00,14,70.43,70.43,70.43,70.43,1
20180701|2018-05-13 22:30,14,70.43,70.43,70.43,70.43,2
20180701|2018-05-13 23:00,14,70.39,70.39,70.37,70.37,3
20180701|2018-05-13 23:30,14,70.42,70.42,70.42,70.42,1
20180701|2018-05-14 00:00,14,70.45,70.45,70.45,70.45,1
20180701|2018-05-14 00:30,14,70.41,70.41,70.41,70.41,1
20180701|2018-05-14 01:00,14,70.45,70.47,70.44,70.45,13
20180701|2018-05-14 01:30,14,70.45,70.45,70.34,70.35,43
20180701|2018-05-14 02:00,14,70.31,70.39,70.3,70.38,9
20180701|2018-05-14 02:30,14,70.33,70.36,70.27,70.36,43
20180701|2018-05-14 03:00,14,70.36,70.4,70.28,70.4,37
20180701|2018-05-14 03:30,14,70.42,70.6,70.42,70.52,44
20180701|2018-05-14 04:00,14,70.62,70.62,70.62,70.62,7
20180701|2018-05-14 04:30,14,70.59,70.64,70.53,70.55,27
20180701|2018-05-14 05:00,14,70.51,70.59,70.48,70.59,31
20180701|2018-05-14 05:30,14,70.58,70.76,70.58,70.75,65
20180701|2018-05-14 06:00,14,70.78,70.83,70.75,70.76,81
20180701|2018-05-14 06:30,14,70.7,70.81,70.68,70.8,104
20180701|2018-05-14 07:00,14,70.8,70.8,70.73,70.77,8
20180701|2018-05-14 07:30,14,70.76,70.9,70.73,70.83,144
20180701|2018-05-14 08:00,14,70.86,70.86,70.72,70.72,157
20180701|2018-05-14 08:30,14,70.75,71.06,70.75,71,362
20180701|2018-05-14 09:00,14,71,71.12,70.94,71.06,219
20180701|2018-05-14 09:30,14,71.03,71.24,70.99,71.18,528
20180701|2018-05-14 10:00,14,71.19,71.19,70.91,70.96,293
20180701|2018-05-14 10:30,14,70.95,71.23,70.95,71.14,396
20180701|2018-05-14 11:00,14,71.2,71.2,70.92,70.96,142
20180701|2018-05-14 11:30,14,70.93,71.05,70.91,70.99,225
20180701|2018-05-14 12:00,14,70.99,71.02,70.91,70.98,70
20180701|2018-05-14 12:30,14,70.97,71,70.77,70.81,342
20180701|2018-05-14 13:00,14,70.83,71.04,70.7,71.04,860
20180701|2018-05-14 13:30,14,71.04,71.16,71.01,71.12,254
20180701|2018-05-14 14:00,14,71.1,71.14,71.1,71.1,48
20180701|2018-05-14 14:30,14,71.11,71.16,71.11,71.12,33
20180701|2018-05-14 15:00,14,71.14,71.21,71.14,71.21,14
20180701|2018-05-14 15:30,14,71.17,71.22,71.17,71.19,126
20180701|2018-05-14 16:00,14,71.16,71.16,71.16,71.16,1
20180701|2018-05-14 19:00,15,71.09,71.11,71.09,71.1,14
20180701|2018-05-14 20:00,15,71.1,71.1,71.05,71.06,7
20180701|2018-05-14 21:00,15,70.98,70.99,70.98,70.99,5
20180701|2018-05-14 21:30,15,71.03,71.05,71.03,71.05,3
20180701|2018-05-14 22:00,15,71.02,71.02,71.02,71.02,1
20180701|2018-05-14 22:30,15,71.04,71.12,71.04,71.08,5
20180701|2018-05-14 23:00,15,71.09,71.09,71.09,71.09,1
20180701|2018-05-14 23:30,15,71.06,71.06,71.04,71.04,44
20180701|2018-05-15 00:00,15,71.02,71.04,70.99,70.99,12
20180701|2018-05-15 00:30,15,70.95,70.97,70.95,70.96,8
20180701|2018-05-15 01:00,15,70.91,70.98,70.88,70.98,9
20180701|2018-05-15 01:30,15,70.93,71,70.93,71,12
20180701|2018-05-15 02:00,15,70.94,70.96,70.88,70.94,9
20180701|2018-05-15 02:30,15,70.97,71.15,70.97,71.11,477
20180701|2018-05-15 03:00,15,71.05,71.08,70.94,71.04,76
20180701|2018-05-15 03:30,15,71.07,71.08,70.95,71.07,362
20180701|2018-05-15 04:00,15,71.05,71.25,71.04,71.21,118
20180701|2018-05-15 04:30,15,71.18,71.47,71.14,71.4,277
20180701|2018-05-15 05:00,15,71.4,71.48,71.38,71.42,107
20180701|2018-05-15 05:30,15,71.42,71.73,71.42,71.68,322
20180701|2018-05-15 06:00,15,71.69,71.7,71.58,71.59,60
20180701|2018-05-15 06:30,15,71.57,71.57,71.52,71.53,13
20180701|2018-05-15 07:00,15,71.51,71.95,71.51,71.83,369
20180701|2018-05-15 07:30,15,71.79,71.8,71.56,71.58,174
20180701|2018-05-15 08:00,15,71.58,71.65,71.01,71.1,963
20180701|2018-05-15 08:30,15,71.1,71.1,70.5,70.57,1223
20180701|2018-05-15 09:00,15,70.53,70.78,70.5,70.78,675
20180701|2018-05-15 09:30,15,70.74,71.05,70.67,70.97,763
20180701|2018-05-15 10:00,15,70.98,71.01,70.7,70.91,970
20180701|2018-05-15 10:30,15,70.93,70.93,70.73,70.73,244
20180701|2018-05-15 11:00,15,70.74,70.89,70.71,70.89,252
20180701|2018-05-15 11:30,15,70.89,71.34,70.89,71.16,613
20180701|2018-05-15 12:00,15,71.16,71.2,70.85,71.02,335
20180701|2018-05-15 12:30,15,71,71.3,71,71.2,484
20180701|2018-05-15 13:00,15,71.21,71.42,71.18,71.36,1088
20180701|2018-05-15 13:30,15,71.37,71.45,71.22,71.22,281
20180701|2018-05-15 14:00,15,71.22,71.3,71.22,71.27,66
20180701|2018-05-15 14:30,15,71.27,71.29,71.2,71.2,22
20180701|2018-05-15 15:00,15,71.23,71.23,71.18,71.19,14
20180701|2018-05-15 15:30,15,71.22,71.22,70.9,71.04,180
20180701|2018-05-15 16:00,15,71.08,71.12,71.08,71.12,31
20180701|2018-05-15 16:30,15,71.11,71.11,71.11,71.11,10
20180701|2018-05-15 19:00,16,71.04,71.05,71.04,71.05,6
20180701|2018-05-15 20:30,16,71.06,71.06,71.06,71.06,1
20180701|2018-05-15 21:00,16,71.07,71.1,71.07,71.1,2
20180701|2018-05-15 21:30,16,71.1,71.12,71.1,71.12,5
20180701|2018-05-15 22:00,16,71.14,71.14,71.12,71.12,9
20180701|2018-05-15 22:30,16,71.16,71.2,71.15,71.17,14
20180701|2018-05-15 23:30,16,71.14,71.17,71.11,71.15,16
20180701|2018-05-16 00:00,16,71.16,71.18,71.15,71.18,12
20180701|2018-05-16 00:30,16,71.21,71.24,71.18,71.24,12
20180701|2018-05-16 01:00,16,71.19,71.21,71.15,71.16,14
20180701|2018-05-16 01:30,16,71.14,71.15,71.03,71.1,41
20180701|2018-05-16 02:00,16,71.08,71.13,71,71.05,58
20180701|2018-05-16 02:30,16,71.08,71.12,71.03,71.08,67
20180701|2018-05-16 03:00,16,71.11,71.17,71.02,71.12,49
20180701|2018-05-16 03:30,16,71.1,71.11,70.92,70.97,346
20180701|2018-05-16 04:00,16,70.96,71.13,70.93,71.11,166
20180701|2018-05-16 04:30,16,71.16,71.18,71.07,71.13,18
20180701|2018-05-16 05:00,16,71.12,71.39,71.12,71.32,109
20180701|2018-05-16 05:30,16,71.31,71.33,71.22,71.26,86
20180701|2018-05-16 06:00,16,71.29,71.29,71.19,71.23,32
20180701|2018-05-16 06:30,16,71.25,71.25,71.01,71.03,25
20180701|2018-05-16 07:00,16,71.05,71.08,71,71.07,70
20180701|2018-05-16 07:30,16,71.06,71.15,70.93,71.02,697
20180701|2018-05-16 08:00,16,71.03,71.07,70.85,70.99,518
20180701|2018-05-16 08:30,16,71,71.06,70.91,70.93,139
20180701|2018-05-16 09:00,16,70.92,70.93,70.76,70.85,446
20180701|2018-05-16 09:30,16,70.85,71.41,70.85,71.1,2328
20180701|2018-05-16 10:00,16,71.05,71.21,70.96,71.17,410
20180701|2018-05-16 10:30,16,71.16,71.29,70.92,71.01,787
20180701|2018-05-16 11:00,16,71.01,71.2,71.01,71.06,234
20180701|2018-05-16 11:30,16,71.07,71.28,71.06,71.27,259
20180701|2018-05-16 12:00,16,71.25,71.27,71.15,71.24,322
20180701|2018-05-16 12:30,16,71.24,71.3,71.19,71.25,194
20180701|2018-05-16 13:00,16,71.26,71.64,71.22,71.52,1079
20180701|2018-05-16 13:30,16,71.48,71.57,71.45,71.48,274
20180701|2018-05-16 14:00,16,71.47,71.56,71.46,71.54,31
20180701|2018-05-16 14:30,16,71.54,71.58,71.5,71.58,43
20180701|2018-05-16 15:00,16,71.59,71.65,71.57,71.63,16
20180701|2018-05-16 15:30,16,71.65,71.65,71.61,71.63,92
20180701|2018-05-16 16:30,16,71.65,71.65,71.65,71.65,8
20180701|2018-05-16 19:00,17,71.62,71.9,71.61,71.78,49
20180701|2018-05-16 19:30,17,71.73,71.73,71.7,71.7,2
20180701|2018-05-16 20:00,17,71.77,71.77,71.68,71.7,14
20180701|2018-05-16 20:30,17,71.68,71.72,71.68,71.72,2
20180701|2018-05-16 22:00,17,71.83,71.83,71.83,71.83,2
20180701|2018-05-16 22:30,17,71.85,71.86,71.76,71.78,27
20180701|2018-05-16 23:00,17,71.79,71.79,71.76,71.77,24
20180701|2018-05-16 23:30,17,71.76,71.76,71.72,71.73,5
20180701|2018-05-17 00:00,17,71.75,71.75,71.74,71.75,5
20180701|2018-05-17 00:30,17,71.74,71.85,71.74,71.84,6
20180701|2018-05-17 01:00,17,71.81,71.81,71.76,71.8,28
20180701|2018-05-17 02:00,17,71.76,71.86,71.75,71.84,28
20180701|2018-05-17 02:30,17,71.85,71.91,71.76,71.77,566
20180701|2018-05-17 03:00,17,71.75,71.83,71.71,71.83,95
20180701|2018-05-17 03:30,17,71.83,72.17,71.81,72.07,426
20180701|2018-05-17 04:00,17,72.07,72.23,72.07,72.2,197
20180701|2018-05-17 04:30,17,72.21,72.42,72.12,72.14,183
20180701|2018-05-17 05:00,17,72.14,72.18,72.02,72.13,68
20180701|2018-05-17 05:30,17,72.1,72.19,72.1,72.16,28
20180701|2018-05-17 06:00,17,72.14,72.29,72.1,72.25,110
20180701|2018-05-17 06:30,17,72.29,72.32,72.18,72.25,55
20180701|2018-05-17 07:00,17,72.23,72.26,72.13,72.22,77
20180701|2018-05-17 07:30,17,72.16,72.2,72.1,72.15,101
20180701|2018-05-17 08:00,17,72.12,72.14,71.89,71.94,344
20180701|2018-05-17 08:30,17,71.96,72.1,71.72,72.06,398
20180701|2018-05-17 09:00,17,72.04,72.23,71.9,72,519
20180701|2018-05-17 09:30,17,72.04,72.12,71.84,72,514
20180701|2018-05-17 10:00,17,72,72.25,71.9,72.21,821
20180701|2018-05-17 10:30,17,72.25,72.35,71.52,71.69,1522
20180701|2018-05-17 11:00,17,71.68,71.93,71.67,71.72,289
20180701|2018-05-17 11:30,17,71.76,71.79,71.28,71.35,704
20180701|2018-05-17 12:00,17,71.36,71.55,71.33,71.41,167
20180701|2018-05-17 12:30,17,71.44,71.51,71.23,71.4,250
20180701|2018-05-17 13:00,17,71.46,71.6,71.31,71.57,503
20180701|2018-05-17 13:30,17,71.57,71.66,71.52,71.63,251
20180701|2018-05-17 14:00,17,71.67,71.68,71.66,71.68,24
20180701|2018-05-17 14:30,17,71.66,71.68,71.64,71.67,119
20180701|2018-05-17 15:00,17,71.66,71.66,71.62,71.63,52
20180701|2018-05-17 15:30,17,71.61,71.73,71.61,71.7,280
20180701|2018-05-17 19:00,18,71.68,71.69,71.64,71.64,5
20180701|2018-05-17 20:00,18,71.72,71.72,71.66,71.69,7
20180701|2018-05-17 20:30,18,71.69,71.69,71.68,71.68,6
20180701|2018-05-17 21:00,18,71.71,71.75,71.71,71.73,21
20180701|2018-05-17 21:30,18,71.73,71.78,71.72,71.73,24
20180701|2018-05-17 22:00,18,71.7,71.72,71.67,71.68,15
20180701|2018-05-17 22:30,18,71.69,71.72,71.68,71.71,12
20180701|2018-05-17 23:00,18,71.72,71.73,71.69,71.69,9
20180701|2018-05-17 23:30,18,71.68,71.7,71.66,71.68,10
20180701|2018-05-18 00:00,18,71.66,71.7,71.66,71.7,6
20180701|2018-05-18 00:30,18,71.7,71.72,71.69,71.7,8
20180701|2018-05-18 01:00,18,71.72,71.72,71.71,71.72,9
20180701|2018-05-18 01:30,18,71.72,71.78,71.7,71.78,30
20180701|2018-05-18 02:00,18,71.77,71.77,71.69,71.72,93
20180701|2018-05-18 02:30,18,71.74,71.75,71.68,71.69,111
20180701|2018-05-18 03:00,18,71.73,71.78,71.67,71.72,215
20180701|2018-05-18 03:30,18,71.74,71.86,71.65,71.72,169
20180701|2018-05-18 04:00,18,71.71,71.8,71.68,71.78,111
20180701|2018-05-18 04:30,18,71.78,71.83,71.76,71.8,125
20180701|2018-05-18 05:00,18,71.76,71.76,71.62,71.68,114
20180701|2018-05-18 05:30,18,71.68,71.68,71.62,71.64,63
20180701|2018-05-18 06:00,18,71.61,71.7,71.61,71.67,28
20180701|2018-05-18 06:30,18,71.67,71.76,71.6,71.71,95
20180701|2018-05-18 07:00,18,71.72,71.75,71.5,71.51,264
20180701|2018-05-18 07:30,18,71.53,71.54,71.45,71.49,303
20180701|2018-05-18 08:00,18,71.49,71.54,71.33,71.44,631
20180701|2018-05-18 08:30,18,71.42,71.71,71.38,71.57,514
20180701|2018-05-18 09:00,18,71.55,71.55,71.28,71.45,355
20180701|2018-05-18 09:30,18,71.46,71.53,71.26,71.44,520
20180701|2018-05-18 10:00,18,71.45,71.54,71.34,71.42,337
20180701|2018-05-18 10:30,18,71.42,71.58,71.42,71.48,408
20180701|2018-05-18 11:00,18,71.48,71.49,71.1,71.3,2165
20180701|2018-05-18 11:30,18,71.31,71.38,71.27,71.34,167
20180701|2018-05-18 12:00,18,71.35,71.48,71.33,71.48,773
20180701|2018-05-18 12:30,18,71.48,71.61,71.4,71.52,945
20180701|2018-05-18 13:00,18,71.51,71.58,71.32,71.32,2004
20180701|2018-05-18 13:30,18,71.34,71.47,71.3,71.37,328
20180701|2018-05-18 14:00,18,71.36,71.43,71.35,71.43,104
20180701|2018-05-18 14:30,18,71.42,71.44,71.38,71.39,117
20180701|2018-05-18 15:00,18,71.38,71.45,71.38,71.44,104
20180701|2018-05-18 15:30,18,71.47,71.5,71.44,71.44,93
20180701|2018-05-18 16:00,18,71.49,71.49,71.49,71.49,1
20180701|2018-05-20 17:00,21,71.5,71.95,71.5,71.71,93
20180701|2018-05-20 17:30,21,71.72,71.79,71.72,71.75,6
20180701|2018-05-20 18:00,21,71.76,71.76,71.75,71.75,4
20180701|2018-05-20 19:00,21,71.78,71.78,71.75,71.75,2
20180701|2018-05-20 19:30,21,71.77,71.77,71.77,71.77,5
20180701|2018-05-20 20:00,21,71.84,71.97,71.84,71.96,45
20180701|2018-05-20 20:30,21,71.92,71.92,71.92,71.92,2
20180701|2018-05-20 21:00,21,71.9,71.9,71.9,71.9,1
20180701|2018-05-20 21:30,21,71.89,71.89,71.89,71.89,2
20180701|2018-05-20 22:00,21,71.9,71.9,71.88,71.89,13
20180701|2018-05-20 22:30,21,71.89,71.9,71.86,71.86,16
20180701|2018-05-20 23:00,21,71.86,71.91,71.86,71.91,9
20180701|2018-05-20 23:30,21,71.89,71.9,71.89,71.89,5
20180701|2018-05-21 00:30,21,71.87,71.93,71.87,71.93,77
20180701|2018-05-21 01:00,21,71.93,71.95,71.88,71.89,23
20180701|2018-05-21 01:30,21,71.86,71.88,71.73,71.75,44
20180701|2018-05-21 02:00,21,71.76,71.78,71.69,71.76,48
20180701|2018-05-21 02:30,21,71.78,71.85,71.7,71.71,146
20180701|2018-05-21 03:00,21,71.74,71.77,71.66,71.71,85
20180701|2018-05-21 03:30,21,71.72,71.72,71.61,71.62,242
20180701|2018-05-21 04:00,21,71.62,71.67,71.59,71.63,73
20180701|2018-05-21 04:30,21,71.67,71.68,71.56,71.59,153
20180701|2018-05-21 05:00,21,71.6,71.63,71.47,71.5,132
20180701|2018-05-21 05:30,21,71.52,71.63,71.51,71.55,114
20180701|2018-05-21 06:00,21,71.56,71.59,71.49,71.54,223
20180701|2018-05-21 06:30,21,71.55,71.55,71.37,71.42,467
20180701|2018-05-21 07:00,21,71.42,71.48,71.33,71.46,225
20180701|2018-05-21 07:30,21,71.45,71.54,71.42,71.45,205
20180701|2018-05-21 08:00,21,71.45,71.71,71.45,71.65,575
20180701|2018-05-21 08:30,21,71.67,71.76,71.57,71.69,1025
20180701|2018-05-21 09:00,21,71.7,71.87,71.6,71.74,1004
20180701|2018-05-21 09:30,21,71.74,71.82,71.56,71.61,549
20180701|2018-05-21 10:00,21,71.64,72.09,71.61,71.98,2991
20180701|2018-05-21 10:30,21,71.99,72.13,71.94,72.07,1126
20180701|2018-05-21 11:00,21,72.1,72.2,71.98,71.98,472
20180701|2018-05-21 11:30,21,71.99,72.1,71.95,72.09,199
20180701|2018-05-21 12:00,21,72.09,72.29,72.09,72.29,874
20180701|2018-05-21 12:30,21,72.3,72.43,72.24,72.37,911
20180701|2018-05-21 13:00,21,72.38,72.42,72.21,72.38,1182
20180701|2018-05-21 13:30,21,72.38,72.53,72.35,72.46,1720
20180701|2018-05-21 14:00,21,72.48,72.48,72.41,72.48,156
20180701|2018-05-21 14:30,21,72.47,72.57,72.47,72.53,462
20180701|2018-05-21 15:00,21,72.53,72.58,72.53,72.57,23
20180701|2018-05-21 15:30,21,72.59,72.68,72.59,72.66,178
20180701|2018-05-21 16:00,21,72.63,72.63,72.63,72.63,1
20180701|2018-05-21 16:30,21,72.61,72.61,72.51,72.57,38
20180701|2018-05-21 19:00,22,72.55,72.55,72.51,72.53,38
20180701|2018-05-21 19:30,22,72.6,72.6,72.58,72.58,2
20180701|2018-05-21 20:30,22,72.54,72.54,72.54,72.54,6
20180701|2018-05-21 22:00,22,72.54,72.54,72.52,72.52,4
20180701|2018-05-21 23:30,22,72.49,72.51,72.49,72.51,2
20180701|2018-05-22 00:00,22,72.57,72.58,72.55,72.55,9
20180701|2018-05-22 00:30,22,72.54,72.6,72.54,72.57,9
20180701|2018-05-22 01:00,22,72.59,72.62,72.56,72.56,22
20180701|2018-05-22 01:30,22,72.51,72.63,72.51,72.58,40
20180701|2018-05-22 02:00,22,72.58,72.72,72.57,72.71,656
20180701|2018-05-22 02:30,22,72.72,72.75,72.64,72.73,216
20180701|2018-05-22 03:00,22,72.73,72.77,72.68,72.76,315
20180701|2018-05-22 03:30,22,72.75,72.76,72.67,72.7,120
20180701|2018-05-22 04:00,22,72.71,72.71,72.52,72.54,265
20180701|2018-05-22 04:30,22,72.57,72.59,72.48,72.58,127
20180701|2018-05-22 05:00,22,72.57,72.66,72.53,72.58,209
20180701|2018-05-22 05:30,22,72.58,72.6,72.49,72.54,112
20180701|2018-05-22 06:00,22,72.52,72.56,72.45,72.53,212
20180701|2018-05-22 06:30,22,72.53,72.56,72.48,72.52,78
20180701|2018-05-22 07:00,22,72.52,72.66,72.5,72.54,372
20180701|2018-05-22 07:30,22,72.54,72.63,72.52,72.59,510
20180701|2018-05-22 08:00,22,72.57,72.57,72.37,72.5,1265
20180701|2018-05-22 08:30,22,72.51,72.51,72.33,72.38,604
20180701|2018-05-22 09:00,22,72.4,72.56,72.29,72.52,913
20180701|2018-05-22 09:30,22,72.53,72.75,72.52,72.67,1129
20180701|2018-05-22 10:00,22,72.68,72.9,72.65,72.76,1245
20180701|2018-05-22 10:30,22,72.76,72.86,72.74,72.81,506
20180701|2018-05-22 11:00,22,72.83,72.87,72.42,72.48,636
20180701|2018-05-22 11:30,22,72.49,72.63,72.26,72.42,1247
20180701|2018-05-22 12:00,22,72.4,72.4,72,72.18,1129
20180701|2018-05-22 12:30,22,72.17,72.28,72.11,72.21,452
20180701|2018-05-22 13:00,22,72.2,72.29,72.05,72.18,759
20180701|2018-05-22 13:30,22,72.18,72.21,72.16,72.17,624
20180701|2018-05-22 14:00,22,72.16,72.18,72.01,72.07,753
20180701|2018-05-22 14:30,22,72.01,72.06,71.99,72.03,226
20180701|2018-05-22 15:00,22,72.05,72.06,72.01,72.04,60
20180701|2018-05-22 15:30,22,72.01,72.19,71.97,72.14,651
20180701|2018-05-22 16:00,22,72.11,72.11,72.04,72.05,23
20180701|2018-05-22 16:30,22,72.06,72.08,72.04,72.07,53
20180701|2018-05-22 19:00,23,72.19,72.25,72.17,72.21,72
20180701|2018-05-22 19:30,23,72.2,72.2,72.12,72.12,4
20180701|2018-05-22 20:00,23,72.09,72.09,72.04,72.09,21
20180701|2018-05-22 20:30,23,72.02,72.04,71.94,72.04,31
20180701|2018-05-22 21:00,23,72.01,72.02,71.9,71.93,38
20180701|2018-05-22 21:30,23,71.93,71.96,71.8,71.85,71
20180701|2018-05-22 22:00,23,71.85,71.93,71.85,71.88,10
20180701|2018-05-22 22:30,23,71.89,71.94,71.89,71.94,24
20180701|2018-05-22 23:00,23,71.94,71.99,71.94,71.98,17
20180701|2018-05-22 23:30,23,71.97,71.99,71.9,71.9,13
20180701|2018-05-23 00:00,23,71.9,71.9,71.9,71.9,2
20180701|2018-05-23 00:30,23,71.89,71.93,71.88,71.91,29
20180701|2018-05-23 01:00,23,71.9,71.99,71.9,71.99,31
20180701|2018-05-23 01:30,23,71.99,72,71.95,71.95,106
20180701|2018-05-23 02:00,23,71.94,71.98,71.91,71.93,143
20180701|2018-05-23 02:30,23,71.91,71.94,71.74,71.74,274
20180701|2018-05-23 03:00,23,71.76,71.92,71.74,71.86,138
20180701|2018-05-23 03:30,23,71.89,71.93,71.85,71.88,112
20180701|2018-05-23 04:00,23,71.86,71.88,71.8,71.82,118
20180701|2018-05-23 04:30,23,71.82,71.83,71.68,71.79,246
20180701|2018-05-23 05:00,23,71.78,71.82,71.69,71.8,118
20180701|2018-05-23 05:30,23,71.79,71.79,71.71,71.71,123
20180701|2018-05-23 06:00,23,71.72,71.82,71.72,71.81,136
20180701|2018-05-23 06:30,23,71.81,71.82,71.72,71.72,202
20180701|2018-05-23 07:00,23,71.75,71.9,71.7,71.87,210
20180701|2018-05-23 07:30,23,71.89,71.93,71.81,71.9,188
20180701|2018-05-23 08:00,23,71.92,71.95,71.78,71.91,400
20180701|2018-05-23 08:30,23,71.91,72,71.88,71.97,379
20180701|2018-05-23 09:00,23,71.98,72.11,71.92,72.02,668
20180701|2018-05-23 09:30,23,72.01,72.01,71.19,71.45,2823
20180701|2018-05-23 10:00,23,71.47,71.71,71.47,71.58,674
20180701|2018-05-23 10:30,23,71.57,71.93,71.4,71.84,1114
20180701|2018-05-23 11:00,23,71.85,71.86,71.56,71.59,641
20180701|2018-05-23 11:30,23,71.58,71.72,71.55,71.6,334
20180701|2018-05-23 12:00,23,71.62,71.73,71.52,71.67,355
20180701|2018-05-23 12:30,23,71.68,71.71,71.52,71.59,325
20180701|2018-05-23 13:00,23,71.58,71.92,71.52,71.86,1370
20180701|2018-05-23 13:30,23,71.85,71.85,71.7,71.73,288
20180701|2018-05-23 14:00,23,71.72,71.73,71.67,71.7,39
20180701|2018-05-23 14:30,23,71.7,71.78,71.7,71.77,59
20180701|2018-05-23 15:00,23,71.76,71.78,71.76,71.77,7
20180701|2018-05-23 15:30,23,71.8,71.87,71.8,71.86,117
20180701|2018-05-23 16:30,23,71.84,71.84,71.79,71.79,9
20180701|2018-05-23 19:00,24,71.82,71.82,71.72,71.75,11
20180701|2018-05-23 19:30,24,71.7,71.76,71.7,71.76,2
20180701|2018-05-23 20:00,24,71.73,71.73,71.73,71.73,2
20180701|2018-05-23 20:30,24,71.69,71.69,71.62,71.62,53
20180701|2018-05-23 21:00,24,71.62,71.64,71.62,71.64,9
20180701|2018-05-23 21:30,24,71.7,71.7,71.68,71.68,3
20180701|2018-05-23 22:00,24,71.66,71.66,71.66,71.66,1
20180701|2018-05-23 22:30,24,71.65,71.65,71.63,71.64,12
20180701|2018-05-23 23:00,24,71.64,71.64,71.63,71.63,3
20180701|2018-05-23 23:30,24,71.58,71.58,71.58,71.58,5
20180701|2018-05-24 00:00,24,71.6,71.6,71.6,71.6,10
20180701|2018-05-24 00:30,24,71.58,71.6,71.54,71.57,40
20180701|2018-05-24 01:00,24,71.57,71.62,71.55,71.6,15
20180701|2018-05-24 01:30,24,71.6,71.68,71.6,71.64,18
20180701|2018-05-24 02:00,24,71.66,71.71,71.52,71.62,257
20180701|2018-05-24 02:30,24,71.62,71.64,71.5,71.63,234
20180701|2018-05-24 03:00,24,71.64,71.64,71.53,71.53,88
20180701|2018-05-24 03:30,24,71.51,71.56,71.42,71.45,500
20180701|2018-05-24 04:00,24,71.44,71.5,71.38,71.38,178
20180701|2018-05-24 04:30,24,71.39,71.39,71.25,71.31,243
20180701|2018-05-24 05:00,24,71.33,71.4,71.3,71.38,182
20180701|2018-05-24 05:30,24,71.38,71.41,71.32,71.36,95
20180701|2018-05-24 06:00,24,71.35,71.37,70.89,70.89,974
20180701|2018-05-24 06:30,24,70.9,71.04,70.86,71,289
20180701|2018-05-24 07:00,24,70.99,71,70.86,70.93,226
20180701|2018-05-24 07:30,24,70.92,71.01,70.9,70.99,136
20180701|2018-05-24 08:00,24,70.99,70.99,70.53,70.67,3229
20180701|2018-05-24 08:30,24,70.61,70.86,70.61,70.84,674
20180701|2018-05-24 09:00,24,70.83,71.18,70.83,70.89,1425
20180701|2018-05-24 09:30,24,70.92,71.14,70.89,71.09,413
20180701|2018-05-24 10:00,24,71.1,71.22,71.01,71.07,1717
20180701|2018-05-24 10:30,24,71.06,71.16,70.96,71.07,1086
20180701|2018-05-24 11:00,24,71.05,71.13,70.96,71.03,360
20180701|2018-05-24 11:30,24,71.01,71.11,71,71.08,185
20180701|2018-05-24 12:00,24,71.08,71.2,70.97,70.97,1038
20180701|2018-05-24 12:30,24,70.97,71.09,70.87,70.89,487
20180701|2018-05-24 13:00,24,70.9,70.92,70.59,70.76,1040
20180701|2018-05-24 13:30,24,70.79,70.8,70.68,70.68,323
20180701|2018-05-24 14:00,24,70.68,70.77,70.67,70.76,41
20180701|2018-05-24 14:30,24,70.74,70.74,70.66,70.66,41
20180701|2018-05-24 15:00,24,70.65,70.7,70.65,70.67,23
20180701|2018-05-24 15:30,24,70.7,70.72,70.61,70.67,289
20180701|2018-05-24 16:30,24,70.72,70.72,70.7,70.7,3
20180701|2018-05-24 19:00,25,70.7,70.73,70.66,70.73,35
20180701|2018-05-24 19:30,25,70.71,70.75,70.71,70.72,7
20180701|2018-05-24 20:00,25,70.71,70.72,70.67,70.72,7
20180701|2018-05-24 20:30,25,70.72,70.73,70.65,70.66,10
20180701|2018-05-24 21:00,25,70.66,70.66,70.58,70.61,8
20180701|2018-05-24 21:30,25,70.6,70.6,70.59,70.6,4
20180701|2018-05-24 22:00,25,70.59,70.64,70.57,70.64,11
20180701|2018-05-24 22:30,25,70.67,70.67,70.64,70.64,5
20180701|2018-05-24 23:00,25,70.64,70.65,70.63,70.65,4
20180701|2018-05-24 23:30,25,70.66,70.66,70.63,70.64,56
20180701|2018-05-25 00:00,25,70.64,70.65,70.59,70.59,56
20180701|2018-05-25 00:30,25,70.59,70.62,70.53,70.54,19
20180701|2018-05-25 01:00,25,70.52,70.52,70.46,70.48,49
20180701|2018-05-25 01:30,25,70.49,70.49,70.42,70.43,652
20180701|2018-05-25 02:00,25,70.43,70.46,70.36,70.43,280
20180701|2018-05-25 02:30,25,70.44,70.46,70.15,70.28,634
20180701|2018-05-25 03:00,25,70.27,70.31,70.15,70.18,424
20180701|2018-05-25 03:30,25,70.18,70.25,70.07,70.21,238
20180701|2018-05-25 04:00,25,70.2,70.22,69.91,69.92,1204
20180701|2018-05-25 04:30,25,69.91,69.92,69.19,69.42,1537
20180701|2018-05-25 05:00,25,69.41,69.41,69.26,69.38,274
20180701|2018-05-25 05:30,25,69.37,69.56,69.33,69.42,338
20180701|2018-05-25 06:00,25,69.41,69.45,68.99,69.23,693
20180701|2018-05-25 06:30,25,69.22,69.25,68.97,69.12,1023
20180701|2018-05-25 07:00,25,69.13,69.16,69.01,69.07,289
20180701|2018-05-25 07:30,25,69.08,69.08,68.7,68.77,1511
20180701|2018-05-25 08:00,25,68.76,68.94,68.58,68.86,2078
20180701|2018-05-25 08:30,25,68.85,68.85,68.65,68.75,888
20180701|2018-05-25 09:00,25,68.75,68.81,68.31,68.4,2142
20180701|2018-05-25 09:30,25,68.4,68.54,68.31,68.46,1624
20180701|2018-05-25 10:00,25,68.47,68.47,67.91,67.98,3027
20180701|2018-05-25 10:30,25,67.98,68.1,67.73,67.8,2694
20180701|2018-05-25 11:00,25,67.79,67.87,67.62,67.69,1041
20180701|2018-05-25 11:30,25,67.69,67.92,67.5,67.76,1131
20180701|2018-05-25 12:00,25,67.76,67.76,67.51,67.56,801
20180701|2018-05-25 12:30,25,67.53,67.86,67.5,67.83,573
20180701|2018-05-25 13:00,25,67.84,67.93,67.69,67.91,1079
20180701|2018-05-25 13:30,25,67.93,67.97,67.78,67.8,956
20180701|2018-05-25 14:00,25,67.81,67.81,67.58,67.69,201
20180701|2018-05-25 14:30,25,67.75,67.8,67.69,67.69,230
20180701|2018-05-25 15:00,25,67.64,67.64,67.52,67.62,120
20180701|2018-05-25 15:30,25,67.62,67.62,67.44,67.51,208
20180701|2018-05-25 16:00,25,67.56,67.73,67.56,67.7,17
20180701|2018-05-25 16:30,25,67.59,67.59,67.59,67.59,3
20180701|2018-05-27 17:00,28,67.57,67.57,67.04,67.13,320
20180701|2018-05-27 17:30,28,67.11,67.28,67.09,67.28,10
20180701|2018-05-27 18:00,28,67.35,67.35,67.19,67.31,20
20180701|2018-05-27 19:00,28,67.41,67.41,67.36,67.41,18
20180701|2018-05-27 19:30,28,67.19,67.19,67.19,67.19,1
20180701|2018-05-27 20:00,28,67.12,67.12,66.15,66.3,326
20180701|2018-05-27 20:30,28,66.38,66.38,65.81,66.12,487
20180701|2018-05-27 21:00,28,66.12,66.37,66.01,66.26,119
20180701|2018-05-27 21:30,28,66.26,66.26,66.08,66.21,40
20180701|2018-05-27 22:00,28,66.2,66.29,66.15,66.27,45
20180701|2018-05-27 22:30,28,66.21,66.28,66.2,66.25,30
20180701|2018-05-27 23:00,28,66.21,66.26,66.19,66.21,22
20180701|2018-05-27 23:30,28,66.22,66.27,66.2,66.22,51
20180701|2018-05-28 00:00,28,66.21,66.26,66.2,66.23,28
20180701|2018-05-28 00:30,28,66.23,66.27,66.2,66.21,49
20180701|2018-05-28 01:00,28,66.2,66.48,66.2,66.48,22
20180701|2018-05-28 01:30,28,66.47,66.92,66.47,66.78,475
20180701|2018-05-28 02:00,28,66.78,66.91,66.68,66.8,233
20180701|2018-05-28 02:30,28,66.81,66.82,66.66,66.75,148
20180701|2018-05-28 03:00,28,66.75,66.88,66.57,66.83,147
20180701|2018-05-28 03:30,28,66.84,66.92,66.71,66.77,161
20180701|2018-05-28 04:00,28,66.78,66.83,66.68,66.79,139
20180701|2018-05-28 04:30,28,66.79,66.85,66.7,66.73,101
20180701|2018-05-28 05:00,28,66.72,66.75,66.66,66.75,32
20180701|2018-05-28 05:30,28,66.73,66.74,66.65,66.65,36
20180701|2018-05-28 06:00,28,66.63,66.7,66.63,66.68,45
20180701|2018-05-28 06:30,28,66.66,66.78,66.66,66.72,29
20180701|2018-05-28 07:00,28,66.72,67.03,66.7,66.86,345
20180701|2018-05-28 07:30,28,66.94,66.94,66.69,66.73,112
20180701|2018-05-28 08:00,28,66.74,66.78,66.3,66.39,348
20180701|2018-05-28 08:30,28,66.41,66.48,66.19,66.47,565
20180701|2018-05-28 09:00,28,66.48,66.72,66.3,66.57,394
20180701|2018-05-28 09:30,28,66.62,66.71,66.24,66.42,148
20180701|2018-05-28 10:00,28,66.43,66.6,66.42,66.57,155
20180701|2018-05-28 10:30,28,66.57,66.57,66.42,66.54,119
20180701|2018-05-28 11:00,28,66.54,66.65,66.5,66.63,66
20180701|2018-05-28 11:30,28,66.7,66.73,66.45,66.49,344
20180701|2018-05-28 12:00,28,66.5,66.51,66.43,66.47,42
20180701|2018-05-28 19:00,29,67.04,67.15,66.95,67.11,84
20180701|2018-05-28 19:30,29,67.09,67.09,66.94,67.01,82
20180701|2018-05-28 20:00,29,66.96,66.96,66.74,66.75,52
20180701|2018-05-28 20:30,29,66.75,66.88,66.75,66.88,16
20180701|2018-05-28 21:00,29,66.82,66.88,66.81,66.88,11
20180701|2018-05-28 21:30,29,66.8,66.82,66.77,66.82,11
20180701|2018-05-28 22:00,29,66.84,66.84,66.73,66.78,15
20180701|2018-05-28 22:30,29,66.79,66.8,66.79,66.79,4
20180701|2018-05-28 23:00,29,66.82,66.82,66.77,66.8,10
20180701|2018-05-28 23:30,29,66.82,66.84,66.8,66.8,19
20180701|2018-05-29 00:00,29,66.8,66.83,66.8,66.82,8
20180701|2018-05-29 00:30,29,66.72,66.8,66.61,66.8,93
20180701|2018-05-29 01:00,29,66.84,66.95,66.76,66.79,176
20180701|2018-05-29 01:30,29,66.8,66.8,66.67,66.7,77
20180701|2018-05-29 02:00,29,66.74,66.84,66.69,66.83,168
20180701|2018-05-29 02:30,29,66.82,66.83,66.65,66.7,276
20180701|2018-05-29 03:00,29,66.74,66.81,66.61,66.64,86
20180701|2018-05-29 03:30,29,66.62,66.63,66.31,66.39,283
20180701|2018-05-29 04:00,29,66.34,66.5,66.3,66.45,266
20180701|2018-05-29 04:30,29,66.45,66.82,66.4,66.78,221
20180701|2018-05-29 05:00,29,66.78,67.11,66.78,66.96,727
20180701|2018-05-29 05:30,29,66.93,67,66.78,67,164
20180701|2018-05-29 06:00,29,67,67.1,66.91,66.91,141
20180701|2018-05-29 06:30,29,66.9,67.01,66.87,67,113
20180701|2018-05-29 07:00,29,67.01,67.3,66.94,67.3,894
20180701|2018-05-29 07:30,29,67.27,67.34,67.21,67.29,416
20180701|2018-05-29 08:00,29,67.28,67.28,66.91,67.09,892
20180701|2018-05-29 08:30,29,67.07,67.09,66.89,66.98,463
20180701|2018-05-29 09:00,29,66.98,67.25,66.86,66.93,774
20180701|2018-05-29 09:30,29,66.95,66.96,66.69,66.76,582
20180701|2018-05-29 10:00,29,66.76,66.94,66.55,66.61,1217
20180701|2018-05-29 10:30,29,66.61,66.64,66.14,66.18,1420
20180701|2018-05-29 11:00,29,66.15,66.27,65.94,66.2,1170
20180701|2018-05-29 11:30,29,66.16,66.39,66.15,66.26,480
20180701|2018-05-29 12:00,29,66.27,66.52,66.2,66.52,314
20180701|2018-05-29 12:30,29,66.5,66.68,66.5,66.68,324
20180701|2018-05-29 13:00,29,66.66,66.82,66.58,66.79,1203
20180701|2018-05-29 13:30,29,66.77,66.81,66.67,66.71,258
20180701|2018-05-29 14:00,29,66.7,66.79,66.7,66.74,40
20180701|2018-05-29 14:30,29,66.75,66.85,66.75,66.8,209
20180701|2018-05-29 15:00,29,66.82,66.86,66.81,66.85,21
20180701|2018-05-29 15:30,29,66.83,66.9,66.83,66.88,142
20180701|2018-05-29 16:00,29,66.86,66.93,66.86,66.92,39
20180701|2018-05-29 16:30,29,66.91,66.91,66.91,66.91,2
20180701|2018-05-29 19:00,30,66.84,66.9,66.84,66.84,125
20180701|2018-05-29 19:30,30,66.76,66.76,66.69,66.75,31
20180701|2018-05-29 20:00,30,66.71,66.75,66.37,66.37,143
20180701|2018-05-29 20:30,30,66.44,66.59,66.44,66.59,27
20180701|2018-05-29 21:00,30,66.51,66.51,66.44,66.5,8
20180701|2018-05-29 21:30,30,66.45,66.51,66.45,66.51,4
20180701|2018-05-29 22:00,30,66.52,66.54,66.52,66.54,17
20180701|2018-05-29 22:30,30,66.56,66.58,66.54,66.58,4
20180701|2018-05-29 23:00,30,66.56,66.56,66.56,66.56,2
20180701|2018-05-29 23:30,30,66.68,66.78,66.67,66.75,32
20180701|2018-05-30 00:00,30,66.74,66.74,66.68,66.69,17
20180701|2018-05-30 00:30,30,66.68,66.68,66.47,66.6,69
20180701|2018-05-30 01:00,30,66.57,66.85,66.57,66.77,110
20180701|2018-05-30 01:30,30,66.74,66.77,66.68,66.76,62
20180701|2018-05-30 02:00,30,66.67,66.76,66.62,66.74,81
20180701|2018-05-30 02:30,30,66.78,66.9,66.77,66.86,140
20180701|2018-05-30 03:00,30,66.91,66.91,66.7,66.87,105
20180701|2018-05-30 03:30,30,66.86,66.87,66.75,66.85,56
20180701|2018-05-30 04:00,30,66.88,67.02,66.86,66.99,196
20180701|2018-05-30 04:30,30,67,67.1,66.9,67.06,275
20180701|2018-05-30 05:00,30,67,67.01,66.8,66.85,86
20180701|2018-05-30 05:30,30,66.87,66.88,66.73,66.83,199
20180701|2018-05-30 06:00,30,66.83,67.01,66.73,67,218
20180701|2018-05-30 06:30,30,67.02,67.18,66.99,67.13,737
20180701|2018-05-30 07:00,30,67.13,67.29,67.1,67.19,496
20180701|2018-05-30 07:30,30,67.21,67.45,67.02,67.1,1368
20180701|2018-05-30 08:00,30,67.02,67.2,66.92,67.14,781
20180701|2018-05-30 08:30,30,67.19,67.38,67.16,67.23,1183
20180701|2018-05-30 09:00,30,67.24,67.61,67.23,67.49,1429
20180701|2018-05-30 09:30,30,67.48,68.11,67.41,68.11,2228
20180701|2018-05-30 10:00,30,68.11,68.27,68.05,68.1,1725
20180701|2018-05-30 10:30,30,68.12,68.4,68.12,68.36,1584
20180701|2018-05-30 11:00,30,68.37,68.51,68.27,68.4,1329
20180701|2018-05-30 11:30,30,68.41,68.44,68.12,68.32,1122
20180701|2018-05-30 12:00,30,68.31,68.34,68.1,68.11,552
20180701|2018-05-30 12:30,30,68.11,68.3,68.1,68.29,630
20180701|2018-05-30 13:00,30,68.3,68.41,68.11,68.28,2004
20180701|2018-05-30 13:30,30,68.23,68.32,68.2,68.31,308
20180701|2018-05-30 14:00,30,68.3,68.34,68.29,68.33,31
20180701|2018-05-30 14:30,30,68.31,68.4,68.29,68.39,77
20180701|2018-05-30 15:00,30,68.39,68.43,68.35,68.41,155
20180701|2018-05-30 15:30,30,68.43,68.63,68.22,68.23,451
20180701|2018-05-30 16:00,30,68.26,68.32,68.24,68.32,23
20180701|2018-05-30 16:30,30,68.32,68.34,68.3,68.3,23
20180701|2018-05-30 19:00,31,68.12,68.15,67.95,68.03,104
20180701|2018-05-30 19:30,31,68.04,68.04,67.98,67.99,27
20180701|2018-05-30 20:00,31,67.98,67.98,67.9,67.95,20
20180701|2018-05-30 20:30,31,67.94,68.09,67.92,68.03,25
20180701|2018-05-30 21:00,31,68.05,68.11,68.03,68.03,6
20180701|2018-05-30 21:30,31,68.07,68.17,68.07,68.15,40
20180701|2018-05-30 22:00,31,68.17,68.17,68.08,68.08,31
20180701|2018-05-30 22:30,31,68.06,68.13,68.05,68.07,21
20180701|2018-05-30 23:00,31,68.09,68.11,68.07,68.08,16
20180701|2018-05-30 23:30,31,68.1,68.15,68.09,68.14,28
20180701|2018-05-31 00:00,31,68.14,68.18,68.12,68.14,26
20180701|2018-05-31 00:30,31,68.1,68.22,68.09,68.18,84
20180701|2018-05-31 01:00,31,68.16,68.16,68.04,68.08,38
20180701|2018-05-31 01:30,31,68.06,68.07,67.96,67.97,44
20180701|2018-05-31 02:00,31,67.99,68.11,67.91,68.06,152
20180701|2018-05-31 02:30,31,68.08,68.08,67.96,68.04,66
20180701|2018-05-31 03:00,31,67.98,68.1,67.95,68,76
20180701|2018-05-31 03:30,31,67.97,68,67.75,67.78,178
20180701|2018-05-31 04:00,31,67.78,67.83,67.75,67.78,192
20180701|2018-05-31 04:30,31,67.78,67.8,67.67,67.73,102
20180701|2018-05-31 05:00,31,67.7,67.84,67.68,67.82,37
20180701|2018-05-31 05:30,31,67.81,67.9,67.76,67.77,74
20180701|2018-05-31 06:00,31,67.79,67.82,67.57,67.73,131
20180701|2018-05-31 06:30,31,67.72,67.78,67.54,67.6,666
20180701|2018-05-31 07:00,31,67.6,67.64,67.46,67.53,346
20180701|2018-05-31 07:30,31,67.49,67.53,67.28,67.32,1205
20180701|2018-05-31 08:00,31,67.3,67.3,66.64,67.2,1821
20180701|2018-05-31 08:30,31,67.15,67.34,66.97,67.22,1169
20180701|2018-05-31 09:00,31,67.21,67.33,67.03,67.14,571
20180701|2018-05-31 09:30,31,67.14,67.45,67.02,67.36,1129
20180701|2018-05-31 10:00,31,67.41,68.16,67.41,67.44,4106
20180701|2018-05-31 10:30,31,67.38,67.56,66.97,67.1,1002
20180701|2018-05-31 11:00,31,67.09,67.2,66.79,67.05,1407
20180701|2018-05-31 11:30,31,67.04,67.28,66.96,67.14,664
20180701|2018-05-31 12:00,31,67.17,67.21,66.66,66.7,980
20180701|2018-05-31 12:30,31,66.69,67.08,66.67,66.79,904
20180701|2018-05-31 13:00,31,66.79,67.13,66.58,66.96,1687
20180701|2018-05-31 13:30,31,66.98,67.18,66.98,67.13,300
20180701|2018-05-31 14:00,31,67.17,67.17,67.08,67.1,199
20180701|2018-05-31 14:30,31,67.09,67.11,67.02,67.05,119
20180701|2018-05-31 15:00,31,67.05,67.05,66.9,66.97,100
20180701|2018-05-31 15:30,31,67.02,67.12,66.99,67.1,142
20180701|2018-05-31 16:00,31,67.02,67.03,66.98,66.99,39
20180701|2018-05-31 16:30,31,66.98,67.03,66.93,67.03,31
20180701|2018-05-31 19:00,1,67.06,67.09,66.93,66.95,49
20180701|2018-05-31 19:30,1,66.96,66.96,66.9,66.93,15
20180701|2018-05-31 20:00,1,67.03,67.03,66.93,66.93,11
20180701|2018-05-31 20:30,1,66.96,66.99,66.96,66.99,4
20180701|2018-05-31 21:00,1,66.91,66.97,66.85,66.97,44
20180701|2018-05-31 21:30,1,66.94,66.95,66.94,66.94,9
20180701|2018-05-31 22:00,1,66.94,66.94,66.83,66.83,31
20180701|2018-05-31 23:00,1,66.87,66.91,66.87,66.88,4
20180701|2018-06-01 00:00,1,66.86,66.86,66.82,66.83,7
20180701|2018-06-01 00:30,1,66.87,66.87,66.87,66.87,1
20180701|2018-06-01 01:00,1,66.92,66.99,66.92,66.99,69
20180701|2018-06-01 01:30,1,67,67.14,67,67.14,46
20180701|2018-06-01 02:00,1,67.12,67.15,67.04,67.06,84
20180701|2018-06-01 02:30,1,67.07,67.09,66.95,67.08,84
20180701|2018-06-01 03:00,1,67.14,67.28,67.14,67.19,263
20180701|2018-06-01 03:30,1,67.17,67.24,67.15,67.17,178
20180701|2018-06-01 04:00,1,67.17,67.34,67.15,67.26,268
20180701|2018-06-01 04:30,1,67.26,67.33,66.8,66.92,312
20180701|2018-06-01 05:00,1,66.93,66.96,66.7,66.71,127
20180701|2018-06-01 05:30,1,66.73,66.76,66.4,66.5,1062
20180701|2018-06-01 06:00,1,66.52,66.58,66.37,66.49,330
20180701|2018-06-01 06:30,1,66.48,66.67,66.37,66.47,311
20180701|2018-06-01 07:00,1,66.48,66.56,66.1,66.14,808
20180701|2018-06-01 07:30,1,66.16,66.59,66.1,66.58,707
20180701|2018-06-01 08:00,1,66.58,66.69,66.17,66.29,793
20180701|2018-06-01 08:30,1,66.29,66.62,66.15,66.44,932
20180701|2018-06-01 09:00,1,66.44,66.75,66.28,66.68,592
20180701|2018-06-01 09:30,1,66.67,66.78,66.36,66.51,945
20180701|2018-06-01 10:00,1,66.52,66.65,66.27,66.34,736
20180701|2018-06-01 10:30,1,66.32,66.6,66.25,66.54,593
20180701|2018-06-01 11:00,1,66.54,66.83,66.52,66.6,646
20180701|2018-06-01 11:30,1,66.6,66.62,66.17,66.28,1029
20180701|2018-06-01 12:00,1,66.29,66.52,66.1,66.13,615
20180701|2018-06-01 12:30,1,66.13,66.23,65.89,65.9,1459
20180701|2018-06-01 13:00,1,65.93,66.04,65.64,65.82,1735
20180701|2018-06-01 13:30,1,65.82,65.92,65.78,65.8,342
20180701|2018-06-01 14:00,1,65.8,65.8,65.68,65.69,94
20180701|2018-06-01 14:30,1,65.67,65.68,65.53,65.54,160
20180701|2018-06-01 15:00,1,65.53,65.74,65.53,65.74,58
20180701|2018-06-01 15:30,1,65.74,65.79,65.73,65.77,142
20180701|2018-06-01 16:00,1,65.82,65.82,65.75,65.75,16
20180701|2018-06-03 17:00,4,65.66,65.77,65.63,65.74,14
20180701|2018-06-03 17:30,4,65.61,65.67,65.61,65.67,2
20180701|2018-06-03 18:00,4,65.63,65.63,65.61,65.61,3
20180701|2018-06-03 18:30,4,65.69,65.69,65.69,65.69,1
20180701|2018-06-03 19:00,4,65.84,65.85,65.82,65.85,34
20180701|2018-06-03 19:30,4,65.86,65.86,65.77,65.78,74
20180701|2018-06-03 20:00,4,65.89,65.89,65.82,65.84,14
20180701|2018-06-03 20:30,4,65.85,65.89,65.85,65.89,5
20180701|2018-06-03 21:00,4,65.84,65.84,65.84,65.84,2
20180701|2018-06-03 21:30,4,65.88,65.88,65.71,65.77,19
20180701|2018-06-03 22:00,4,65.75,65.81,65.74,65.75,12
20180701|2018-06-03 22:30,4,65.79,65.79,65.77,65.77,3
20180701|2018-06-03 23:00,4,65.72,65.72,65.72,65.72,1
20180701|2018-06-03 23:30,4,65.74,65.74,65.64,65.68,5
20180701|2018-06-04 00:00,4,65.72,65.75,65.71,65.74,4
20180701|2018-06-04 00:30,4,65.79,65.79,65.79,65.79,10
20180701|2018-06-04 01:00,4,65.72,65.77,65.72,65.75,9
20180701|2018-06-04 01:30,4,65.79,65.85,65.75,65.82,38
20180701|2018-06-04 02:00,4,65.8,65.94,65.76,65.88,257
20180701|2018-06-04 02:30,4,65.85,65.92,65.79,65.82,89
20180701|2018-06-04 03:00,4,65.82,66.03,65.79,65.95,319
20180701|2018-06-04 03:30,4,65.94,65.97,65.7,65.78,110
20180701|2018-06-04 04:00,4,65.8,65.8,65.56,65.76,227
20180701|2018-06-04 04:30,4,65.76,65.77,65.66,65.68,130
20180701|2018-06-04 05:00,4,65.66,65.7,65.35,65.4,1112
20180701|2018-06-04 05:30,4,65.38,65.49,65.3,65.39,1162
20180701|2018-06-04 06:00,4,65.39,65.49,65.39,65.43,262
20180701|2018-06-04 06:30,4,65.42,65.48,65.3,65.44,183
20180701|2018-06-04 07:00,4,65.45,65.57,65.4,65.48,264
20180701|2018-06-04 07:30,4,65.47,65.73,65.29,65.65,683
20180701|2018-06-04 08:00,4,65.64,65.92,65.61,65.82,1398
20180701|2018-06-04 08:30,4,65.79,65.95,65.74,65.84,406
20180701|2018-06-04 09:00,4,65.87,65.91,64.93,65.01,2660
20180701|2018-06-04 09:30,4,65.04,65.24,64.86,64.93,1367
20180701|2018-06-04 10:00,4,64.93,65.03,64.66,64.66,1262
20180701|2018-06-04 10:30,4,64.68,65.18,64.66,65,1708
20180701|2018-06-04 11:00,4,65.02,65.12,64.92,65.02,366
20180701|2018-06-04 11:30,4,65.01,65.05,64.84,64.85,379
20180701|2018-06-04 12:00,4,64.85,64.93,64.74,64.88,665
20180701|2018-06-04 12:30,4,64.89,64.91,64.64,64.71,654
20180701|2018-06-04 13:00,4,64.71,64.8,64.58,64.76,1211
20180701|2018-06-04 13:30,4,64.76,64.88,64.71,64.85,398
20180701|2018-06-04 14:00,4,64.84,64.97,64.84,64.92,115
20180701|2018-06-04 14:30,4,64.94,64.97,64.87,64.87,225
20180701|2018-06-04 15:00,4,64.89,64.9,64.82,64.88,288
20180701|2018-06-04 15:30,4,64.87,64.9,64.85,64.88,133
20180701|2018-06-04 16:00,4,64.86,64.9,64.86,64.9,129
20180701|2018-06-04 16:30,4,64.9,64.9,64.86,64.9,72
20180701|2018-06-04 19:00,5,64.97,65.06,64.97,65.02,85
20180701|2018-06-04 19:30,5,65.03,65.07,65.03,65.04,29
20180701|2018-06-04 20:00,5,65.1,65.14,65.1,65.11,16
20180701|2018-06-04 20:30,5,65.1,65.16,65.1,65.1,14
20180701|2018-06-04 21:00,5,65.1,65.1,65.07,65.07,7
20180701|2018-06-04 21:30,5,65.06,65.09,65.06,65.09,3
20180701|2018-06-04 22:00,5,65.09,65.14,65.09,65.13,30
20180701|2018-06-04 23:00,5,65.15,65.21,65.14,65.14,91
20180701|2018-06-04 23:30,5,65.13,65.13,65.09,65.09,5
20180701|2018-06-05 00:00,5,65.07,65.07,65.05,65.06,8
20180701|2018-06-05 00:30,5,65.04,65.04,64.97,64.99,57
20180701|2018-06-05 01:00,5,65.01,65.06,65.01,65.01,9
20180701|2018-06-05 01:30,5,65.03,65.25,65.03,65.24,110
20180701|2018-06-05 02:00,5,65.22,65.28,65.2,65.25,89
20180701|2018-06-05 02:30,5,65.24,65.28,65.14,65.16,49
20180701|2018-06-05 03:00,5,65.19,65.21,65.12,65.19,106
20180701|2018-06-05 03:30,5,65.18,65.23,64.97,65,339
20180701|2018-06-05 04:00,5,64.94,65.1,64.91,65.07,277
20180701|2018-06-05 04:30,5,65.07,65.07,64.69,64.77,719
20180701|2018-06-05 05:00,5,64.77,64.8,64.45,64.52,846
20180701|2018-06-05 05:30,5,64.5,64.57,64.44,64.52,389
20180701|2018-06-05 06:00,5,64.51,64.57,64.35,64.41,730
20180701|2018-06-05 06:30,5,64.41,64.41,64.23,64.29,493
20180701|2018-06-05 07:00,5,64.3,64.43,64.28,64.41,271
20180701|2018-06-05 07:30,5,64.39,64.58,64.37,64.56,433
20180701|2018-06-05 08:00,5,64.54,64.73,64.29,64.4,1133
20180701|2018-06-05 08:30,5,64.4,64.64,64.29,64.62,965
20180701|2018-06-05 09:00,5,64.63,64.83,64.44,64.8,1423
20180701|2018-06-05 09:30,5,64.81,64.85,64.58,64.8,1468
20180701|2018-06-05 10:00,5,64.8,65.16,64.65,64.95,1691
20180701|2018-06-05 10:30,5,64.96,65.08,64.66,64.82,1239
20180701|2018-06-05 11:00,5,64.82,65.02,64.75,64.94,585
20180701|2018-06-05 11:30,5,64.96,65.25,64.92,65.11,1280
20180701|2018-06-05 12:00,5,65.11,65.46,65.1,65.33,1316
20180701|2018-06-05 12:30,5,65.35,65.47,65.26,65.43,682
20180701|2018-06-05 13:00,5,65.45,65.55,65.33,65.51,962
20180701|2018-06-05 13:30,5,65.51,65.52,65.39,65.44,352
20180701|2018-06-05 14:00,5,65.42,65.42,65.28,65.33,231
20180701|2018-06-05 14:30,5,65.29,65.37,65.29,65.35,153
20180701|2018-06-05 15:00,5,65.36,65.37,65.35,65.35,9
20180701|2018-06-05 15:30,5,65.3,65.55,65.16,65.55,150
20180701|2018-06-05 16:00,5,65.54,65.58,65.43,65.5,24
20180701|2018-06-05 16:30,5,65.47,65.53,65.46,65.49,10
20180701|2018-06-05 19:00,6,65.58,65.65,65.57,65.65,18
20180701|2018-06-05 19:30,6,65.68,65.71,65.65,65.65,3
20180701|2018-06-05 20:00,6,65.65,65.66,65.62,65.65,5
20180701|2018-06-05 20:30,6,65.71,65.71,65.71,65.71,1
20180701|2018-06-05 21:00,6,65.7,65.72,65.68,65.72,59
20180701|2018-06-05 21:30,6,65.71,65.71,65.69,65.7,18
20180701|2018-06-05 22:00,6,65.67,65.7,65.67,65.7,5
20180701|2018-06-05 22:30,6,65.77,65.86,65.77,65.85,15
20180701|2018-06-05 23:00,6,65.81,65.81,65.81,65.81,2
20180701|2018-06-05 23:30,6,65.8,65.8,65.79,65.79,2
20180701|2018-06-06 00:00,6,65.8,65.9,65.8,65.89,19
20180701|2018-06-06 00:30,6,65.89,65.94,65.85,65.86,80
20180701|2018-06-06 01:00,6,65.84,65.95,65.78,65.93,138
20180701|2018-06-06 01:30,6,65.93,65.95,65.77,65.8,100
20180701|2018-06-06 02:00,6,65.75,65.79,65.65,65.67,120
20180701|2018-06-06 02:30,6,65.67,65.81,65.62,65.81,132
20180701|2018-06-06 03:00,6,65.8,65.8,65.61,65.64,59
20180701|2018-06-06 03:30,6,65.61,65.67,65.44,65.47,125
20180701|2018-06-06 04:00,6,65.47,65.48,65.25,65.35,655
20180701|2018-06-06 04:30,6,65.36,65.39,65.2,65.27,312
20180701|2018-06-06 05:00,6,65.27,65.39,65.21,65.32,255
20180701|2018-06-06 05:30,6,65.32,65.33,65.21,65.21,108
20180701|2018-06-06 06:00,6,65.23,65.23,65.05,65.15,260
20180701|2018-06-06 06:30,6,65.15,65.31,65.06,65.25,184
20180701|2018-06-06 07:00,6,65.29,65.31,65.09,65.12,315
20180701|2018-06-06 07:30,6,65.13,65.13,64.88,65.11,602
20180701|2018-06-06 08:00,6,65.1,65.27,65.02,65.2,606
20180701|2018-06-06 08:30,6,65.18,65.39,65.12,65.25,434
20180701|2018-06-06 09:00,6,65.28,65.43,65.27,65.4,550
20180701|2018-06-06 09:30,6,65.44,65.48,64.29,64.59,2674
20180701|2018-06-06 10:00,6,64.6,64.89,64.39,64.71,662
20180701|2018-06-06 10:30,6,64.74,64.96,64.71,64.78,636
20180701|2018-06-06 11:00,6,64.79,64.79,64.59,64.72,424
20180701|2018-06-06 11:30,6,64.73,64.77,64.61,64.66,190
20180701|2018-06-06 12:00,6,64.67,64.88,64.62,64.88,269
20180701|2018-06-06 12:30,6,64.88,65,64.84,64.87,974
20180701|2018-06-06 13:00,6,64.87,64.88,64.48,64.77,2130
20180701|2018-06-06 13:30,6,64.76,64.93,64.76,64.91,504
20180701|2018-06-06 14:00,6,64.9,64.93,64.86,64.93,36
20180701|2018-06-06 14:30,6,64.94,65.09,64.93,65.06,120
20180701|2018-06-06 15:00,6,65.08,65.15,65.01,65.02,35
20180701|2018-06-06 15:30,6,65,65,64.98,65,950
20180701|2018-06-06 16:00,6,65.04,65.1,65.04,65.06,31
20180701|2018-06-06 16:30,6,65.05,65.09,65,65.09,27
20180701|2018-06-06 19:00,7,65.17,65.18,65.17,65.17,23
20180701|2018-06-06 19:30,7,65.19,65.22,65.15,65.18,10
20180701|2018-06-06 20:00,7,65,65,64.88,64.9,46
20180701|2018-06-06 20:30,7,64.85,64.93,64.85,64.93,20
20180701|2018-06-06 21:00,7,64.91,65.03,64.91,65.03,6
20180701|2018-06-06 21:30,7,64.96,65.01,64.96,65.01,2
20180701|2018-06-06 22:00,7,65.05,65.05,64.95,64.99,5
20180701|2018-06-06 22:30,7,65.01,65.03,65.01,65.03,2
20180701|2018-06-06 23:00,7,65.03,65.07,65.03,65.07,11
20180701|2018-06-06 23:30,7,65.02,65.24,65.02,65.18,34
20180701|2018-06-07 00:00,7,65.17,65.17,65.15,65.15,6
20180701|2018-06-07 00:30,7,65.11,65.15,65.11,65.13,11
20180701|2018-06-07 01:00,7,65.17,65.17,65.04,65.07,20
20180701|2018-06-07 01:30,7,65.04,65.1,64.94,65,53
20180701|2018-06-07 02:00,7,64.96,65.11,64.91,65.07,116
20180701|2018-06-07 02:30,7,65.06,65.09,64.93,65.03,119
20180701|2018-06-07 03:00,7,65.02,65.08,64.84,64.95,129
20180701|2018-06-07 03:30,7,64.95,64.96,64.82,64.86,86
20180701|2018-06-07 04:00,7,64.86,64.93,64.86,64.93,84
20180701|2018-06-07 04:30,7,64.91,65.16,64.88,65.11,105
20180701|2018-06-07 05:00,7,65.14,65.15,65.04,65.1,265
20180701|2018-06-07 05:30,7,65.11,65.29,65.11,65.29,315
20180701|2018-06-07 06:00,7,65.3,65.42,65.3,65.4,301
20180701|2018-06-07 06:30,7,65.38,65.45,65.32,65.4,566
20180701|2018-06-07 07:00,7,65.42,65.49,65.27,65.36,685
20180701|2018-06-07 07:30,7,65.37,65.41,65.29,65.31,304
20180701|2018-06-07 08:00,7,65.31,65.47,65.09,65.31,1563
20180701|2018-06-07 08:30,7,65.29,65.5,65.23,65.46,1706
20180701|2018-06-07 09:00,7,65.46,65.76,65.46,65.72,1456
20180701|2018-06-07 09:30,7,65.72,65.83,65.57,65.79,1241
20180701|2018-06-07 10:00,7,65.82,66.06,65.74,65.87,1072
20180701|2018-06-07 10:30,7,65.87,65.91,65.66,65.76,500
20180701|2018-06-07 11:00,7,65.8,65.89,65.7,65.85,285
20180701|2018-06-07 11:30,7,65.85,65.93,65.77,65.86,291
20180701|2018-06-07 12:00,7,65.86,65.91,65.79,65.82,566
20180701|2018-06-07 12:30,7,65.83,65.87,65.59,65.7,1087
20180701|2018-06-07 13:00,7,65.7,65.99,65.65,65.93,1515
20180701|2018-06-07 13:30,7,65.93,66.02,65.83,65.99,284
20180701|2018-06-07 14:00,7,65.97,65.98,65.92,65.97,46
20180701|2018-06-07 14:30,7,65.94,65.98,65.93,65.95,37
20180701|2018-06-07 15:00,7,65.96,65.97,65.86,65.86,236
20180701|2018-06-07 15:30,7,65.9,65.94,65.9,65.94,13
20180701|2018-06-07 16:00,7,65.93,65.93,65.93,65.93,9
20180701|2018-06-07 16:30,7,65.97,66.01,65.93,66.01,10
20180701|2018-06-07 19:00,8,66.11,66.2,66.11,66.11,20
20180701|2018-06-07 20:00,8,66.08,66.1,66.08,66.08,4
20180701|2018-06-07 20:30,8,66.03,66.03,66.03,66.03,1
20180701|2018-06-07 21:00,8,66.06,66.06,66.03,66.06,10
20180701|2018-06-07 21:30,8,66.07,66.07,66.07,66.07,5
20180701|2018-06-07 22:00,8,66.06,66.06,66.03,66.03,3
20180701|2018-06-07 22:30,8,66.01,66.01,66.01,66.01,1
20180701|2018-06-07 23:30,8,66.01,66.01,66,66,18
20180701|2018-06-08 00:00,8,65.86,65.86,65.81,65.84,12
20180701|2018-06-08 00:30,8,65.79,65.79,65.77,65.77,3
20180701|2018-06-08 01:00,8,65.73,65.73,65.57,65.65,91
20180701|2018-06-08 01:30,8,65.66,65.68,65.55,65.55,20
20180701|2018-06-08 02:00,8,65.55,65.64,65.47,65.6,232
20180701|2018-06-08 02:30,8,65.58,65.68,65.5,65.68,104
20180701|2018-06-08 03:00,8,65.72,65.77,65.53,65.62,160
20180701|2018-06-08 03:30,8,65.63,65.75,65.63,65.7,25
20180701|2018-06-08 04:00,8,65.69,65.74,65.61,65.66,31
20180701|2018-06-08 04:30,8,65.64,65.73,65.64,65.68,16
20180701|2018-06-08 05:00,8,65.67,65.67,65.47,65.57,176
20180701|2018-06-08 05:30,8,65.59,65.67,65.54,65.67,78
20180701|2018-06-08 06:00,8,65.66,65.78,65.57,65.71,115
20180701|2018-06-08 06:30,8,65.71,65.72,65.54,65.57,91
20180701|2018-06-08 07:00,8,65.58,65.73,65.58,65.73,215
20180701|2018-06-08 07:30,8,65.73,65.81,65.69,65.75,431
20180701|2018-06-08 08:00,8,65.74,65.95,65.71,65.87,342
20180701|2018-06-08 08:30,8,65.87,65.97,65.69,65.91,610
20180701|2018-06-08 09:00,8,65.92,66.24,65.91,66.13,603
20180701|2018-06-08 09:30,8,66.12,66.17,65.62,65.67,848
20180701|2018-06-08 10:00,8,65.69,65.74,65.16,65.71,1179
20180701|2018-06-08 10:30,8,65.7,65.71,65.52,65.52,268
20180701|2018-06-08 11:00,8,65.57,65.61,65.44,65.53,49
20180701|2018-06-08 11:30,8,65.51,65.72,65.49,65.62,132
20180701|2018-06-08 12:00,8,65.63,65.76,65.61,65.68,135
20180701|2018-06-08 12:30,8,65.68,65.82,65.68,65.82,409
20180701|2018-06-08 13:00,8,65.83,65.9,65.71,65.77,1428
20180701|2018-06-08 13:30,8,65.77,65.8,65.61,65.66,289
20180701|2018-06-08 14:00,8,65.64,65.67,65.64,65.67,84
20180701|2018-06-08 14:30,8,65.65,65.68,65.58,65.64,83
20180701|2018-06-08 15:00,8,65.62,65.64,65.58,65.58,10
20180701|2018-06-08 15:30,8,65.6,65.6,65.53,65.6,118
20180701|2018-06-10 17:00,11,65.44,65.49,65.35,65.49,9
20180701|2018-06-10 18:00,11,65.52,65.52,65.48,65.48,8
20180701|2018-06-10 19:00,11,65.56,65.62,65.55,65.6,8
20180701|2018-06-10 20:00,11,65.58,65.61,65.58,65.59,13
20180701|2018-06-10 20:30,11,65.58,65.64,65.58,65.63,35
20180701|2018-06-10 21:00,11,65.7,65.7,65.7,65.7,5
20180701|2018-06-10 21:30,11,65.73,65.73,65.73,65.73,1
20180701|2018-06-10 23:30,11,65.53,65.57,65.53,65.57,24
20180701|2018-06-11 00:00,11,65.53,65.56,65.53,65.56,11
20180701|2018-06-11 00:30,11,65.54,65.55,65.53,65.53,4
20180701|2018-06-11 01:00,11,65.54,65.62,65.51,65.6,12
20180701|2018-06-11 01:30,11,65.57,65.58,65.37,65.45,28
20180701|2018-06-11 02:00,11,65.47,65.53,65.39,65.53,60
20180701|2018-06-11 02:30,11,65.52,65.52,65.43,65.48,30
20180701|2018-06-11 03:00,11,65.5,65.66,65.46,65.65,100
20180701|2018-06-11 03:30,11,65.65,65.71,65.6,65.68,85
20180701|2018-06-11 04:00,11,65.69,65.72,65.57,65.58,107
20180701|2018-06-11 04:30,11,65.58,65.58,65.24,65.24,675
20180701|2018-06-11 05:00,11,65.25,65.25,64.95,65,797
20180701|2018-06-11 05:30,11,64.99,65,64.91,64.93,155
20180701|2018-06-11 06:00,11,64.95,65.03,64.85,65.03,83
20180701|2018-06-11 06:30,11,65.02,65.09,65.01,65.05,75
20180701|2018-06-11 07:00,11,65.04,65.16,65.04,65.13,63
20180701|2018-06-11 07:30,11,65.12,65.2,65.07,65.08,98
20180701|2018-06-11 08:00,11,65.09,65.22,64.97,65.13,200
20180701|2018-06-11 08:30,11,65.14,65.21,65,65.16,340
20180701|2018-06-11 09:00,11,65.19,65.89,65.19,65.79,2506
20180701|2018-06-11 09:30,11,65.83,65.95,65.63,65.7,903
20180701|2018-06-11 10:00,11,65.72,66.12,65.65,66.05,882
20180701|2018-06-11 10:30,11,66.06,66.33,66.01,66.21,1137
20180701|2018-06-11 11:00,11,66.25,66.25,66.12,66.17,246
20180701|2018-06-11 11:30,11,66.18,66.2,66.02,66.09,274
20180701|2018-06-11 12:00,11,66.09,66.22,66.09,66.15,94
20180701|2018-06-11 12:30,11,66.2,66.25,66.12,66.15,194
20180701|2018-06-11 13:00,11,66.19,66.23,66.06,66.1,926
20180701|2018-06-11 13:30,11,66.1,66.15,66.09,66.12,218
20180701|2018-06-11 14:00,11,66.13,66.13,66.08,66.1,45
20180701|2018-06-11 14:30,11,66.1,66.12,66.03,66.03,120
20180701|2018-06-11 15:00,11,66.03,66.1,66.03,66.08,109
20180701|2018-06-11 15:30,11,66.07,66.1,66.06,66.07,85
20180701|2018-06-11 16:00,11,66.1,66.1,66.1,66.1,26
20180701|2018-06-11 16:30,11,66.07,66.08,66.07,66.08,3
20180701|2018-06-11 19:00,12,66.18,66.18,66.13,66.16,10
20180701|2018-06-11 19:30,12,66.11,66.11,66.11,66.11,1
20180701|2018-06-11 20:00,12,66.07,66.14,66.06,66.13,5
20180701|2018-06-11 20:30,12,66.12,66.28,66.1,66.24,35
20180701|2018-06-11 21:00,12,66.24,66.3,66.23,66.23,68
20180701|2018-06-11 21:30,12,66.21,66.21,66.19,66.19,4
20180701|2018-06-11 22:00,12,66.19,66.19,66.12,66.12,2
20180701|2018-06-11 22:30,12,66.15,66.18,66.15,66.18,2
20180701|2018-06-11 23:30,12,66.24,66.24,66.24,66.24,7
20180701|2018-06-12 00:00,12,66.25,66.25,66.25,66.25,1
20180701|2018-06-12 00:30,12,66.22,66.26,66.22,66.26,5
20180701|2018-06-12 01:00,12,66.2,66.2,66.2,66.2,1
20180701|2018-06-12 01:30,12,66.23,66.51,66.23,66.47,201
20180701|2018-06-12 02:00,12,66.46,66.53,66.45,66.46,27
20180701|2018-06-12 02:30,12,66.45,66.57,66.42,66.54,156
20180701|2018-06-12 03:00,12,66.55,66.59,66.36,66.38,123
20180701|2018-06-12 03:30,12,66.36,66.38,66.01,66.23,524
20180701|2018-06-12 04:00,12,66.23,66.23,66.12,66.18,48
20180701|2018-06-12 04:30,12,66.18,66.25,66.16,66.24,148
20180701|2018-06-12 05:00,12,66.26,66.26,66.22,66.24,95
20180701|2018-06-12 05:30,12,66.3,66.33,65.88,65.91,350
20180701|2018-06-12 06:00,12,65.91,65.95,65.88,65.92,201
20180701|2018-06-12 06:30,12,65.91,66.02,65.89,65.99,342
20180701|2018-06-12 07:00,12,65.97,66.08,65.94,65.99,143
20180701|2018-06-12 07:30,12,65.98,66.14,65.93,66.08,325
20180701|2018-06-12 08:00,12,66.07,66.14,65.92,65.97,549
20180701|2018-06-12 08:30,12,65.96,66.37,65.92,66.29,1094
20180701|2018-06-12 09:00,12,66.31,66.46,66.23,66.34,654
20180701|2018-06-12 09:30,12,66.33,66.69,66.32,66.51,1520
20180701|2018-06-12 10:00,12,66.5,66.55,66.34,66.45,563
20180701|2018-06-12 10:30,12,66.45,66.51,66.36,66.38,476
20180701|2018-06-12 11:00,12,66.39,66.48,66.39,66.45,189
20180701|2018-06-12 11:30,12,66.44,66.48,66.39,66.42,116
20180701|2018-06-12 12:00,12,66.44,66.49,66.4,66.43,330
20180701|2018-06-12 12:30,12,66.43,66.43,66.06,66.3,768
20180701|2018-06-12 13:00,12,66.3,66.39,66.1,66.37,1604
20180701|2018-06-12 13:30,12,66.37,66.39,66.27,66.27,449
20180701|2018-06-12 14:00,12,66.25,66.29,66.23,66.29,161
20180701|2018-06-12 14:30,12,66.27,66.27,66.22,66.23,62
20180701|2018-06-12 15:00,12,66.2,66.26,66.18,66.19,32
20180701|2018-06-12 15:30,12,66.19,66.19,65.96,66.06,429
20180701|2018-06-12 16:00,12,66.05,66.05,66.05,66.05,1
20180701|2018-06-12 16:30,12,66.06,66.06,66.02,66.02,12
20180701|2018-06-12 19:00,13,66.02,66.02,65.84,65.95,146
20180701|2018-06-12 19:30,13,65.97,66,65.93,65.94,14
20180701|2018-06-12 20:00,13,65.93,65.96,65.93,65.95,5
20180701|2018-06-12 20:30,13,66,66.05,66,66.01,3
20180701|2018-06-12 21:00,13,66.04,66.04,66.04,66.04,2
20180701|2018-06-12 21:30,13,65.98,65.99,65.98,65.99,6
20180701|2018-06-12 22:00,13,65.99,65.99,65.98,65.98,6
20180701|2018-06-12 22:30,13,65.96,65.96,65.96,65.96,2
20180701|2018-06-12 23:00,13,65.93,65.93,65.93,65.93,1
20180701|2018-06-12 23:30,13,66.04,66.04,66.01,66.01,7
20180701|2018-06-13 00:00,13,66.04,66.04,66.04,66.04,4
20180701|2018-06-13 00:30,13,66.02,66.09,66.02,66.05,157
20180701|2018-06-13 01:00,13,66.06,66.08,65.88,65.89,206
20180701|2018-06-13 01:30,13,65.86,65.92,65.85,65.86,93
20180701|2018-06-13 02:00,13,65.85,66,65.85,65.96,44
20180701|2018-06-13 02:30,13,65.98,66,65.88,65.92,334
20180701|2018-06-13 03:00,13,65.96,66.26,65.96,66.19,957
20180701|2018-06-13 03:30,13,66.17,66.32,66.12,66.17,145
20180701|2018-06-13 04:00,13,66.2,66.22,66.14,66.18,62
20180701|2018-06-13 04:30,13,66.07,66.26,66.01,66.21,99
20180701|2018-06-13 05:00,13,66.26,66.32,66.21,66.26,86
20180701|2018-06-13 05:30,13,66.26,66.28,66.19,66.23,128
20180701|2018-06-13 06:00,13,66.21,66.21,65.9,66.04,690
20180701|2018-06-13 06:30,13,66.02,66.05,65.87,65.98,1274
20180701|2018-06-13 07:00,13,65.98,66.05,65.9,65.95,267
20180701|2018-06-13 07:30,13,65.94,66.07,65.92,65.99,409
20180701|2018-06-13 08:00,13,65.98,66.09,65.96,66.01,389
20180701|2018-06-13 08:30,13,65.99,66.03,65.9,65.96,464
20180701|2018-06-13 09:00,13,65.96,66.26,65.96,66.22,456
20180701|2018-06-13 09:30,13,66.23,66.8,66.23,66.52,3796
20180701|2018-06-13 10:00,13,66.54,66.63,66.46,66.51,844
20180701|2018-06-13 10:30,13,66.51,66.63,66.51,66.56,338
20180701|2018-06-13 11:00,13,66.57,66.6,66.52,66.58,261
20180701|2018-06-13 11:30,13,66.58,66.75,66.52,66.59,531
20180701|2018-06-13 12:00,13,66.58,66.88,66.58,66.77,763
20180701|2018-06-13 12:30,13,66.79,66.81,66.71,66.71,490
20180701|2018-06-13 13:00,13,66.74,66.75,66.49,66.65,2335
20180701|2018-06-13 13:30,13,66.64,66.71,66.56,66.71,229
20180701|2018-06-13 14:00,13,66.72,66.79,66.69,66.71,85
20180701|2018-06-13 14:30,13,66.72,66.73,66.68,66.68,158
20180701|2018-06-13 15:00,13,66.71,66.71,66.63,66.66,27
20180701|2018-06-13 15:30,13,66.67,66.67,66.61,66.61,48
20180701|2018-06-13 19:00,14,66.58,66.6,66.55,66.57,20
20180701|2018-06-13 19:30,14,66.62,66.62,66.62,66.62,1
20180701|2018-06-13 20:00,14,66.65,66.68,66.65,66.67,29
20180701|2018-06-13 20:30,14,66.67,66.73,66.67,66.68,55
20180701|2018-06-13 21:00,14,66.67,66.67,66.67,66.67,3
20180701|2018-06-13 21:30,14,66.67,66.67,66.63,66.63,2
20180701|2018-06-13 22:00,14,66.64,66.66,66.61,66.66,6
20180701|2018-06-13 22:30,14,66.63,66.63,66.63,66.63,3
20180701|2018-06-13 23:00,14,66.63,66.63,66.63,66.63,2
20180701|2018-06-13 23:30,14,66.62,66.63,66.62,66.63,4
20180701|2018-06-14 00:00,14,66.64,66.64,66.64,66.64,1
20180701|2018-06-14 00:30,14,66.56,66.57,66.54,66.54,110
20180701|2018-06-14 01:00,14,66.54,66.61,66.54,66.6,75
20180701|2018-06-14 01:30,14,66.57,66.64,66.57,66.61,9
20180701|2018-06-14 02:00,14,66.55,66.67,66.52,66.65,312
20180701|2018-06-14 02:30,14,66.67,66.75,66.64,66.73,209
20180701|2018-06-14 03:00,14,66.72,66.74,66.54,66.64,239
20180701|2018-06-14 03:30,14,66.63,66.81,66.63,66.76,797
20180701|2018-06-14 04:00,14,66.77,66.77,66.7,66.72,146
20180701|2018-06-14 04:30,14,66.71,66.79,66.71,66.75,439
20180701|2018-06-14 05:00,14,66.74,66.92,66.74,66.79,744
20180701|2018-06-14 05:30,14,66.78,66.91,66.78,66.87,190
20180701|2018-06-14 06:00,14,66.87,66.97,66.86,66.95,70
20180701|2018-06-14 06:30,14,66.98,67.01,66.89,66.92,556
20180701|2018-06-14 07:00,14,66.83,67.13,66.82,67.11,989
20180701|2018-06-14 07:30,14,67.1,67.15,66.98,67.03,660
20180701|2018-06-14 08:00,14,67.03,67.16,66.98,67.1,735
20180701|2018-06-14 08:30,14,67.1,67.14,66.84,66.94,2473
20180701|2018-06-14 09:00,14,66.94,67.01,66.86,66.9,828
20180701|2018-06-14 09:30,14,66.9,66.9,66.36,66.47,1627
20180701|2018-06-14 10:00,14,66.48,66.59,66.47,66.49,803
20180701|2018-06-14 10:30,14,66.5,66.58,66.37,66.57,779
20180701|2018-06-14 11:00,14,66.58,66.75,66.52,66.61,506
20180701|2018-06-14 11:30,14,66.64,66.68,66.59,66.63,232
20180701|2018-06-14 12:00,14,66.58,66.66,66.51,66.65,227
20180701|2018-06-14 12:30,14,66.64,66.77,66.59,66.73,256
20180701|2018-06-14 13:00,14,66.74,66.94,66.67,66.93,1575
20180701|2018-06-14 13:30,14,66.91,67.04,66.9,66.94,264
20180701|2018-06-14 14:00,14,66.95,67.03,66.94,66.98,132
20180701|2018-06-14 14:30,14,66.96,67,66.94,66.97,47
20180701|2018-06-14 15:00,14,66.99,67.01,66.98,66.99,26
20180701|2018-06-14 15:30,14,67.01,67.04,66.99,67.04,26
20180701|2018-06-14 16:00,14,67.02,67.1,67.02,67.1,18
20180701|2018-06-14 16:30,14,67.03,67.03,67.01,67.01,3
20180701|2018-06-14 19:00,15,66.99,67.09,66.98,67.09,7
20180701|2018-06-14 19:30,15,66.96,66.96,66.96,66.96,1
20180701|2018-06-14 20:00,15,66.97,66.97,66.95,66.95,2
20180701|2018-06-14 20:30,15,66.91,66.91,66.88,66.88,11
20180701|2018-06-14 21:00,15,66.92,66.95,66.91,66.95,13
20180701|2018-06-14 22:00,15,66.94,66.94,66.92,66.92,9
20180701|2018-06-14 22:30,15,66.92,66.98,66.92,66.98,11
20180701|2018-06-14 23:00,15,67.01,67.01,67.01,67.01,1
20180701|2018-06-14 23:30,15,66.94,66.94,66.93,66.93,10
20180701|2018-06-15 00:00,15,66.93,66.93,66.93,66.93,12
20180701|2018-06-15 00:30,15,66.92,66.92,66.85,66.87,44
20180701|2018-06-15 01:00,15,66.86,66.89,66.84,66.89,21
20180701|2018-06-15 01:30,15,66.9,66.96,66.9,66.96,17
20180701|2018-06-15 02:00,15,66.92,66.93,66.8,66.82,145
20180701|2018-06-15 02:30,15,66.83,66.86,66.78,66.78,143
20180701|2018-06-15 03:00,15,66.79,66.93,66.79,66.81,115
20180701|2018-06-15 03:30,15,66.79,66.8,66.64,66.73,78
20180701|2018-06-15 04:00,15,66.73,66.76,66.67,66.74,160
20180701|2018-06-15 04:30,15,66.74,66.86,66.63,66.69,181
20180701|2018-06-15 05:00,15,66.7,66.7,66.57,66.66,508
20180701|2018-06-15 05:30,15,66.68,66.73,66.63,66.72,68
20180701|2018-06-15 06:00,15,66.71,66.92,66.59,66.92,183
20180701|2018-06-15 06:30,15,66.89,66.89,66.78,66.83,129
20180701|2018-06-15 07:00,15,66.8,66.85,66.66,66.75,168
20180701|2018-06-15 07:30,15,66.71,66.73,66.54,66.59,166
20180701|2018-06-15 08:00,15,66.63,66.7,66.49,66.54,268
20180701|2018-06-15 08:30,15,66.56,66.56,65.86,65.94,3691
20180701|2018-06-15 09:00,15,65.94,66,65.44,65.58,2981
20180701|2018-06-15 09:30,15,65.55,65.56,65.07,65.09,1491
20180701|2018-06-15 10:00,15,65.09,65.14,64.85,64.89,1963
20180701|2018-06-15 10:30,15,64.9,64.92,64.59,64.76,905
20180701|2018-06-15 11:00,15,64.75,64.86,64.65,64.73,300
20180701|2018-06-15 11:30,15,64.71,65,64.67,64.89,294
20180701|2018-06-15 12:00,15,64.88,65,64.8,64.92,703
20180701|2018-06-15 12:30,15,64.92,65.07,64.91,64.97,428
20180701|2018-06-15 13:00,15,64.96,65.14,64.85,65.01,1771
20180701|2018-06-15 13:30,15,65.02,65.06,64.97,65.02,322
20180701|2018-06-15 14:00,15,65.02,65.02,64.83,64.83,121
20180701|2018-06-15 14:30,15,64.81,64.81,64.69,64.71,64
20180701|2018-06-15 15:00,15,64.67,64.68,64.35,64.45,310
20180701|2018-06-15 15:30,15,64.46,64.5,64.3,64.37,85
20180701|2018-06-15 16:30,15,64.43,64.43,64.27,64.27,6
20180701|2018-06-17 17:00,18,64.4,64.49,64.24,64.26,24
20180701|2018-06-17 18:00,18,64.36,64.36,64.36,64.36,1
20180701|2018-06-17 19:00,18,64.28,64.35,64.28,64.32,13
20180701|2018-06-17 19:30,18,64.25,64.31,64.25,64.31,14
20180701|2018-06-17 20:00,18,64.27,64.28,64.27,64.28,2
20180701|2018-06-17 20:30,18,64.25,64.25,63.68,63.68,42
20180701|2018-06-17 21:00,18,63.61,63.81,63.61,63.72,17
20180701|2018-06-17 21:30,18,63.8,63.8,63.8,63.8,3
20180701|2018-06-17 22:00,18,63.85,63.85,63.75,63.81,59
20180701|2018-06-17 22:30,18,63.84,63.84,63.82,63.82,6
20180701|2018-06-17 23:00,18,63.83,63.83,63.83,63.83,1
20180701|2018-06-17 23:30,18,63.83,63.83,63.81,63.81,3
20180701|2018-06-18 00:00,18,63.83,63.87,63.83,63.86,7
20180701|2018-06-18 00:30,18,63.87,63.98,63.87,63.98,16
20180701|2018-06-18 01:00,18,64.03,64.11,64,64.07,43
20180701|2018-06-18 01:30,18,64.04,64.07,63.98,64.02,36
20180701|2018-06-18 02:00,18,64.02,64.17,64.02,64.05,124
20180701|2018-06-18 02:30,18,64.04,64.09,63.99,64.06,72
20180701|2018-06-18 03:00,18,64.07,64.24,64.07,64.2,208
20180701|2018-06-18 03:30,18,64.19,64.92,64.16,64.65,698
20180701|2018-06-18 04:00,18,64.64,64.9,64.64,64.78,108
20180701|2018-06-18 04:30,18,64.8,64.84,64.69,64.71,141
20180701|2018-06-18 05:00,18,64.7,64.87,64.7,64.76,187
20180701|2018-06-18 05:30,18,64.8,64.8,64.63,64.78,188
20180701|2018-06-18 06:00,18,64.79,64.84,64.78,64.82,16
20180701|2018-06-18 06:30,18,64.81,65.05,64.79,64.96,141
20180701|2018-06-18 07:00,18,64.98,65.2,64.96,65.18,214
20180701|2018-06-18 07:30,18,65.17,65.3,65.16,65.18,352
20180701|2018-06-18 08:00,18,65.23,65.37,65.11,65.27,253
20180701|2018-06-18 08:30,18,65.26,65.48,65.08,65.35,680
20180701|2018-06-18 09:00,18,65.3,65.32,64.97,65.02,180
20180701|2018-06-18 09:30,18,65.11,65.37,65.1,65.19,227
20180701|2018-06-18 10:00,18,65.15,65.39,65.09,65.3,354
20180701|2018-06-18 10:30,18,65.31,65.4,65.1,65.17,173
20180701|2018-06-18 11:00,18,65.18,65.2,65.1,65.12,197
20180701|2018-06-18 11:30,18,65.1,65.27,65.05,65.25,214
20180701|2018-06-18 12:00,18,65.28,65.82,65.23,65.8,512
20180701|2018-06-18 12:30,18,65.74,65.95,65.74,65.93,251
20180701|2018-06-18 13:00,18,65.95,66,65.74,65.91,1233
20180701|2018-06-18 13:30,18,65.89,65.91,65.75,65.81,118
20180701|2018-06-18 14:00,18,65.78,65.87,65.78,65.82,50
20180701|2018-06-18 14:30,18,65.79,65.8,65.79,65.8,10
20180701|2018-06-18 15:00,18,65.78,65.82,65.78,65.78,13
20180701|2018-06-18 15:30,18,65.81,65.84,65.79,65.84,29
20180701|2018-06-18 20:00,19,65.61,65.8,65.61,65.8,2
20180701|2018-06-18 21:00,19,65.62,65.62,65.59,65.59,4
20180701|2018-06-18 22:00,19,65.5,65.5,65.5,65.5,6
20180701|2018-06-18 22:30,19,65.51,65.51,65.5,65.5,6
20180701|2018-06-18 23:00,19,65.46,65.46,65.4,65.44,11
20180701|2018-06-19 00:30,19,65.42,65.42,65.4,65.4,2
20180701|2018-06-19 01:00,19,65.29,65.29,65.27,65.27,4
20180701|2018-06-19 01:30,19,65.31,65.31,65.18,65.23,58
20180701|2018-06-19 02:00,19,65.19,65.28,65.15,65.28,32
20180701|2018-06-19 02:30,19,65.36,65.41,65.36,65.41,15
20180701|2018-06-19 03:00,19,65.4,65.4,64.99,65.01,81
20180701|2018-06-19 03:30,19,65.05,65.11,64.91,65.11,86
20180701|2018-06-19 04:00,19,65.12,65.18,65.07,65.07,35
20180701|2018-06-19 04:30,19,65,65.02,64.95,64.95,74
20180701|2018-06-19 05:00,19,64.92,65.02,64.91,65.02,125
20180701|2018-06-19 05:30,19,64.94,64.94,64.93,64.93,3
20180701|2018-06-19 06:00,19,64.85,64.87,64.8,64.8,13
20180701|2018-06-19 06:30,19,64.65,64.75,64.65,64.75,14
20180701|2018-06-19 07:00,19,64.78,64.89,64.78,64.89,3
20180701|2018-06-19 07:30,19,64.93,65,64.93,64.98,50
20180701|2018-06-19 08:00,19,64.98,64.98,64.76,64.89,99
20180701|2018-06-19 08:30,19,64.78,65.38,64.78,65.3,86
20180701|2018-06-19 09:00,19,65.24,65.28,64.76,64.84,85
20180701|2018-06-19 09:30,19,64.76,64.78,64.42,64.55,155
20180701|2018-06-19 10:00,19,64.6,64.9,64.6,64.9,36
20180701|2018-06-19 10:30,19,64.85,64.88,64.8,64.8,250
20180701|2018-06-19 11:00,19,64.81,64.81,64.58,64.67,109
20180701|2018-06-19 11:30,19,64.66,64.78,64.62,64.76,159
20180701|2018-06-19 12:00,19,64.83,64.87,64.8,64.8,54
20180701|2018-06-19 12:30,19,64.81,64.88,64.78,64.88,152
20180701|2018-06-19 13:00,19,64.84,65.03,64.74,64.91,307
20180801|2016-01-21 08:30,21,39.91,39.98,39.89,39.98,100
20180801|2017-09-26 13:00,26,52.2,52.28,52.2,52.25,37
20180801|2017-10-03 08:30,3,51.13,51.15,51.09,51.09,4
20180801|2017-10-03 09:00,3,50.98,50.98,50.98,50.98,1
20180801|2017-10-03 11:00,3,50.88,50.88,50.88,50.88,1
20180801|2017-10-03 11:30,3,50.89,50.89,50.89,50.89,1
20180801|2017-10-03 12:00,3,50.96,50.96,50.93,50.96,3
20180801|2017-10-03 13:00,3,50.99,50.99,50.99,50.99,1
20180801|2017-10-03 13:30,3,51.03,51.03,50.99,51,5
20180801|2017-10-04 08:00,4,50.96,50.97,50.96,50.96,4
20180801|2017-10-04 08:30,4,50.93,50.93,50.89,50.89,3
20180801|2017-10-04 09:00,4,50.82,50.82,50.82,50.82,1
20180801|2017-10-04 09:30,4,51.09,51.09,50.95,50.95,8
20180801|2017-10-31 07:00,31,53.86,53.86,53.86,53.86,1
20180801|2017-11-01 05:00,1,54.36,54.36,54.36,54.36,30
20180801|2017-11-01 08:30,1,54.24,54.24,54.24,54.24,1
20180801|2017-11-01 12:00,1,53.84,53.84,53.84,53.84,1
20180801|2017-11-01 13:00,1,53.74,53.74,53.74,53.74,1
20180801|2017-11-01 13:30,1,53.61,53.61,53.59,53.59,7
20180801|2017-11-06 08:00,6,55.16,55.16,55.02,55.02,42
20180801|2017-11-06 10:00,6,55.55,55.97,55.55,55.97,65
20180801|2017-11-06 10:30,6,55.99,55.99,55.99,55.99,1
20180801|2017-11-06 13:00,6,56.45,56.45,56.45,56.45,20
20180801|2017-11-06 14:30,6,56.48,56.48,56.48,56.48,1
20180801|2017-11-08 11:00,8,57,57,57,57,1
20180801|2017-11-10 11:00,10,56.46,56.46,56.46,56.46,2
20180801|2017-11-13 06:30,13,56.79,56.79,56.79,56.79,1
20180801|2017-11-14 04:30,14,56.55,56.55,56.55,56.55,2
20180801|2017-11-14 07:30,14,56.43,56.43,56.43,56.43,1
20180801|2017-11-15 09:30,15,55.06,55.06,55.06,55.06,2
20180801|2017-11-21 09:00,21,56.09,56.09,56.09,56.09,3
20180801|2017-11-22 08:00,22,56.47,56.47,56.47,56.47,1
20180801|2017-11-22 09:30,22,56.14,56.15,56.13,56.13,3
20180801|2017-11-22 14:00,22,56.46,56.46,56.46,56.46,1
20180801|2017-11-23 07:00,23,56.5,56.5,56.5,56.5,1
20180801|2017-11-27 07:30,27,56.84,56.84,56.84,56.84,1
20180801|2017-11-27 14:00,27,56.91,56.91,56.91,56.91,1
20180801|2017-11-28 08:30,28,56.75,56.75,56.75,56.75,3
20180801|2017-11-28 09:30,28,56.88,56.89,56.88,56.89,14
20180801|2017-11-28 10:00,28,56.76,56.76,56.76,56.76,1
20180801|2017-11-28 10:30,28,56.69,56.74,56.69,56.7,18
20180801|2017-11-28 11:00,28,56.59,56.59,56.59,56.59,1
20180801|2017-11-28 15:30,28,56.46,56.46,56.46,56.46,2
20180801|2017-11-29 10:00,29,56.28,56.28,56.22,56.22,4
20180801|2017-11-29 14:00,29,56.18,56.18,56.18,56.18,6
20180801|2017-11-30 08:00,30,56.42,56.42,56.42,56.42,1
20180801|2017-11-30 09:00,30,56.01,56.01,56.01,56.01,1
20180801|2017-11-30 09:30,30,55.91,56.2,55.91,56.2,3
20180801|2017-11-30 10:00,30,56.15,56.15,56.15,56.15,3
20180801|2017-11-30 13:00,30,56.11,56.18,56.11,56.18,3
20180801|2017-11-30 13:30,30,56.08,56.08,56.08,56.08,1
20180801|2017-12-01 09:00,1,57.3,57.31,57.3,57.31,2
20180801|2017-12-01 09:30,1,57.37,57.37,57.37,57.37,1
20180801|2017-12-01 11:00,1,57.11,57.11,57.11,57.11,2
20180801|2017-12-04 08:00,4,56.5,56.5,56.5,56.5,1
20180801|2017-12-04 11:30,4,56.44,56.44,56.44,56.44,4
20180801|2017-12-04 13:30,4,56.26,56.26,56.26,56.26,1
20180801|2017-12-05 08:00,5,56.29,56.29,56.29,56.29,2
20180801|2017-12-05 13:30,5,56.63,56.63,56.63,56.63,1
20180801|2017-12-06 08:30,6,55.92,55.92,55.92,55.92,1
20180801|2017-12-07 10:00,7,55.83,55.83,55.83,55.83,2
20180801|2017-12-08 05:30,8,56.54,56.57,56.54,56.57,4
20180801|2017-12-08 07:00,8,56.83,56.83,56.83,56.83,1
20180801|2017-12-08 09:00,8,56.41,56.41,56.41,56.41,1
20180801|2017-12-08 11:30,8,56.68,56.68,56.68,56.68,1
20180801|2017-12-11 08:30,11,56.99,56.99,56.99,56.99,1
20180801|2017-12-11 10:00,11,57.04,57.04,57.04,57.04,2
20180801|2017-12-11 13:30,11,57.14,57.14,57.14,57.14,2
20180801|2017-12-11 20:00,12,57.4,57.4,57.4,57.4,4
20180801|2017-12-12 04:00,12,57.31,57.31,57.31,57.31,1
20180801|2017-12-12 08:30,12,56.87,56.87,56.87,56.87,1
20180801|2017-12-12 09:00,12,56.78,56.79,56.78,56.79,4
20180801|2017-12-12 10:00,12,56.74,56.74,56.74,56.74,1
20180801|2017-12-12 11:00,12,56.31,56.34,56.31,56.34,6
20180801|2017-12-13 05:30,13,56.45,56.45,56.45,56.45,3
20180801|2017-12-13 08:00,13,56.27,56.27,56.16,56.16,2
20180801|2017-12-14 03:30,14,55.44,55.44,55.44,55.44,2
20180801|2017-12-14 10:00,14,55.85,56.05,55.85,56.05,20
20180801|2017-12-14 13:00,14,56.14,56.16,56.14,56.16,6
20180801|2017-12-15 08:30,15,56.2,56.2,56.2,56.2,1
20180801|2017-12-15 09:00,15,55.9,55.9,55.9,55.9,1
20180801|2017-12-15 10:30,15,56.21,56.21,56.19,56.19,51
20180801|2017-12-15 13:00,15,56.23,56.23,56.23,56.23,1
20180801|2017-12-18 09:00,18,56.68,56.68,56.68,56.68,1
20180801|2017-12-18 10:00,18,56.66,56.66,56.66,56.66,1
20180801|2017-12-19 08:00,19,56.9,56.9,56.9,56.9,5
20180801|2017-12-19 11:00,19,56.76,56.76,56.76,56.76,6
20180801|2017-12-19 11:30,19,56.78,56.78,56.78,56.78,1
20180801|2017-12-20 04:30,20,57.01,57.03,57.01,57.03,13
20180801|2017-12-20 07:30,20,57.1,57.1,57.1,57.1,19
20180801|2017-12-20 09:30,20,56.81,56.81,56.81,56.81,4
20180801|2017-12-20 10:00,20,57.1,57.23,57.1,57.23,12
20180801|2017-12-20 14:00,20,57.3,57.3,57.3,57.3,1
20180801|2017-12-20 14:30,20,57.28,57.28,57.28,57.28,9
20180801|2017-12-21 00:30,21,57.28,57.28,57.28,57.28,2
20180801|2017-12-21 01:00,21,57.32,57.32,57.32,57.32,1
20180801|2017-12-21 03:30,21,57.23,57.23,57.23,57.23,5
20180801|2017-12-21 07:00,21,57.07,57.07,57.06,57.06,2
20180801|2017-12-21 07:30,21,57.07,57.08,57.07,57.08,5
20180801|2017-12-21 08:00,21,57.06,57.07,57.06,57.07,2
20180801|2017-12-21 10:30,21,57.32,57.32,57.32,57.32,2
20180801|2017-12-21 11:00,21,57.47,57.47,57.47,57.47,1
20180801|2017-12-22 01:00,22,57.35,57.35,57.35,57.35,5
20180801|2017-12-22 04:30,22,57.36,57.36,57.36,57.36,8
20180801|2017-12-22 07:00,22,57.32,57.33,57.29,57.33,3
20180801|2017-12-22 11:30,22,57.65,57.65,57.65,57.65,1
20180801|2017-12-22 12:30,22,57.81,57.81,57.81,57.81,1
20180801|2017-12-26 09:30,26,58.59,58.59,58.59,58.59,1
20180801|2017-12-26 10:00,26,58.6,58.6,58.6,58.6,4
20180801|2017-12-26 10:30,26,59.02,59.02,59.02,59.02,3
20180801|2017-12-26 13:00,26,59.06,59.06,59.06,59.06,3
20180801|2017-12-26 13:30,26,58.96,58.96,58.96,58.96,3
20180801|2017-12-26 14:00,26,58.83,58.83,58.83,58.83,1
20180801|2017-12-27 00:30,27,58.78,58.78,58.78,58.78,1
20180801|2017-12-27 01:30,27,58.96,58.96,58.92,58.92,6
20180801|2017-12-27 03:00,27,58.72,58.74,58.72,58.72,10
20180801|2017-12-27 08:00,27,58.68,58.73,58.68,58.73,13
20180801|2017-12-27 09:30,27,58.79,58.79,58.79,58.79,1
20180801|2017-12-27 13:00,27,58.7,58.73,58.7,58.73,3
20180801|2017-12-28 06:00,28,58.8,58.8,58.8,58.8,1
20180801|2017-12-28 06:30,28,58.78,58.78,58.78,58.78,2
20180801|2017-12-28 09:30,28,58.77,58.77,58.77,58.77,2
20180801|2017-12-28 10:00,28,58.75,58.75,58.65,58.68,8
20180801|2017-12-28 12:30,28,58.83,58.83,58.83,58.83,1
20180801|2017-12-28 14:30,28,59.01,59.01,59.01,59.01,2
20180801|2017-12-29 02:30,29,59.19,59.19,59.19,59.19,1
20180801|2017-12-29 03:00,29,59.15,59.15,59.15,59.15,3
20180801|2017-12-29 06:30,29,59.15,59.15,59.15,59.15,1
20180801|2017-12-29 08:30,29,59.26,59.26,59.13,59.14,6
20180801|2017-12-29 10:30,29,59.32,59.45,59.32,59.45,8
20180801|2017-12-29 13:00,29,59.35,59.35,59.35,59.35,1
20180801|2018-01-02 02:00,2,59.57,59.57,59.47,59.47,9
20180801|2018-01-02 04:30,2,59.37,59.37,59.37,59.37,1
20180801|2018-01-02 05:30,2,59.43,59.43,59.43,59.43,2
20180801|2018-01-02 08:30,2,59.51,59.51,59.22,59.44,10
20180801|2018-01-02 09:30,2,59.33,59.36,59.33,59.35,5
20180801|2018-01-02 11:00,2,59.28,59.28,59.28,59.28,1
20180801|2018-01-02 13:00,2,59.37,59.37,59.37,59.37,1
20180801|2018-01-03 03:30,3,59.46,59.46,59.46,59.46,2
20180801|2018-01-03 06:00,3,59.59,59.71,59.59,59.71,19
20180801|2018-01-03 08:30,3,59.87,59.88,59.83,59.83,4
20180801|2018-01-03 09:00,3,60.05,60.05,60.05,60.05,2
20180801|2018-01-03 10:00,3,60.04,60.04,60.04,60.04,1
20180801|2018-01-03 10:30,3,60.13,60.16,60.13,60.14,150
20180801|2018-01-03 11:00,3,60.16,60.16,60.16,60.16,1
20180801|2018-01-03 12:30,3,60.17,60.17,60.16,60.16,20
20180801|2018-01-03 13:00,3,60.16,60.16,60.1,60.1,3
20180801|2018-01-03 13:30,3,60.19,60.21,60.19,60.21,5
20180801|2018-01-03 14:30,3,60.2,60.2,60.2,60.2,2
20180801|2018-01-03 15:30,3,60.22,60.35,60.22,60.35,5
20180801|2018-01-03 20:00,4,60.23,60.23,60.23,60.23,1
20180801|2018-01-04 00:30,4,60.46,60.49,60.45,60.45,150
20180801|2018-01-04 01:30,4,60.49,60.55,60.49,60.53,13
20180801|2018-01-04 02:00,4,60.45,60.45,60.41,60.41,2
20180801|2018-01-04 03:00,4,60.28,60.28,60.28,60.28,1
20180801|2018-01-04 04:00,4,60.26,60.26,60.26,60.26,1
20180801|2018-01-04 07:00,4,60.26,60.26,60.26,60.26,1
20180801|2018-01-04 07:30,4,60.26,60.26,60.26,60.26,3
20180801|2018-01-04 08:00,4,60.22,60.29,60.22,60.29,7
20180801|2018-01-04 08:30,4,60.2,60.2,60.2,60.2,1
20180801|2018-01-04 09:00,4,60.18,60.18,60.13,60.14,4
20180801|2018-01-04 09:30,4,60.21,60.21,60.21,60.21,1
20180801|2018-01-04 10:00,4,60.1,60.3,60.1,60.3,3
20180801|2018-01-04 11:30,4,60.27,60.27,60.27,60.27,1
20180801|2018-01-05 03:00,5,60.13,60.13,60.13,60.13,1
20180801|2018-01-05 05:30,5,60,60,60,60,1
20180801|2018-01-05 07:00,5,59.98,59.98,59.98,59.98,1
20180801|2018-01-05 08:00,5,60.08,60.08,60.08,60.08,2
20180801|2018-01-05 09:30,5,60.01,60.01,59.96,59.96,6
20180801|2018-01-05 10:00,5,59.93,59.93,59.93,59.93,1
20180801|2018-01-05 12:30,5,60.28,60.28,60.28,60.28,13
20180801|2018-01-05 13:00,5,60.3,60.3,60.3,60.3,2
20180801|2018-01-07 20:00,8,60.4,60.4,60.4,60.4,3
20180801|2018-01-08 04:00,8,60.46,60.46,60.46,60.46,1
20180801|2018-01-08 04:30,8,60.54,60.54,60.54,60.54,1
20180801|2018-01-08 05:00,8,60.52,60.52,60.52,60.52,1
20180801|2018-01-08 05:30,8,60.59,60.59,60.59,60.59,3
20180801|2018-01-08 06:00,8,60.53,60.53,60.53,60.53,1
20180801|2018-01-08 06:30,8,60.48,60.48,60.48,60.48,1
20180801|2018-01-08 07:30,8,60.54,60.58,60.54,60.58,3
20180801|2018-01-08 08:00,8,60.4,60.4,60.4,60.4,1
20180801|2018-01-08 09:00,8,60.49,60.49,60.43,60.43,4
20180801|2018-01-08 10:00,8,60.58,60.58,60.47,60.47,2
20180801|2018-01-08 19:00,9,60.91,60.91,60.91,60.91,1
20180801|2018-01-08 19:30,9,60.91,60.91,60.91,60.91,2
20180801|2018-01-09 03:00,9,60.82,60.82,60.82,60.82,1
20180801|2018-01-09 05:00,9,60.8,60.8,60.8,60.8,3
20180801|2018-01-09 07:00,9,60.86,60.86,60.86,60.86,1
20180801|2018-01-09 08:00,9,60.81,61.07,60.81,61.02,15
20180801|2018-01-09 08:30,9,60.85,60.85,60.85,60.85,4
20180801|2018-01-09 09:00,9,60.86,60.86,60.79,60.79,8
20180801|2018-01-09 09:30,9,60.78,60.78,60.78,60.78,6
20180801|2018-01-09 10:00,9,60.97,61.1,60.97,61.1,10
20180801|2018-01-09 10:30,9,61.25,61.44,61.25,61.44,7
20180801|2018-01-09 11:30,9,61.45,61.55,61.45,61.55,5
20180801|2018-01-09 12:00,9,61.64,61.67,61.64,61.67,5
20180801|2018-01-09 12:30,9,61.69,61.73,61.69,61.72,5
20180801|2018-01-09 13:00,9,61.73,61.75,61.53,61.53,5
20180801|2018-01-09 13:30,9,61.43,61.43,61.42,61.42,2
20180801|2018-01-09 14:30,9,61.46,61.46,61.46,61.46,2
20180801|2018-01-09 15:00,9,61.45,61.45,61.45,61.45,8
20180801|2018-01-10 01:30,10,61.87,61.87,61.87,61.87,1
20180801|2018-01-10 02:30,10,61.9,61.9,61.9,61.9,2
20180801|2018-01-10 03:30,10,61.7,61.7,61.7,61.7,1
20180801|2018-01-10 05:30,10,61.91,61.91,61.91,61.91,4
20180801|2018-01-10 06:00,10,61.96,61.96,61.96,61.96,12
20180801|2018-01-10 06:30,10,61.93,61.97,61.93,61.97,17
20180801|2018-01-10 07:30,10,61.81,61.82,61.81,61.82,2
20180801|2018-01-10 08:00,10,61.83,61.83,61.81,61.81,3
20180801|2018-01-10 09:00,10,61.66,61.66,61.66,61.66,1
20180801|2018-01-10 09:30,10,61.59,61.69,61.59,61.69,12
20180801|2018-01-10 10:00,10,61.76,61.85,61.76,61.85,5
20180801|2018-01-10 10:30,10,61.9,61.9,61.63,61.63,22
20180801|2018-01-10 11:00,10,61.72,61.72,61.72,61.72,1
20180801|2018-01-11 02:30,11,61.86,61.86,61.86,61.86,1
20180801|2018-01-11 03:30,11,61.98,62,61.98,62,3
20180801|2018-01-11 08:00,11,61.91,61.91,61.91,61.91,1
20180801|2018-01-11 08:30,11,62.02,62.27,62.02,62.27,30
20180801|2018-01-11 09:00,11,62.37,62.41,62.29,62.33,16
20180801|2018-01-11 09:30,11,62.38,62.41,62.38,62.41,4
20180801|2018-01-11 10:00,11,62.44,62.44,62.42,62.43,16
20180801|2018-01-11 11:30,11,62.51,62.51,62.51,62.51,4
20180801|2018-01-11 12:00,11,62.53,62.53,62.53,62.53,2
20180801|2018-01-11 13:00,11,62.38,62.38,62.05,62.05,11
20180801|2018-01-11 13:30,11,62.12,62.12,62.12,62.12,1
20180801|2018-01-11 14:00,11,62.03,62.04,62.01,62.04,9
20180801|2018-01-11 15:30,11,61.97,61.98,61.97,61.98,2
20180801|2018-01-12 05:00,12,61.82,61.82,61.82,61.82,1
20180801|2018-01-12 06:00,12,61.7,61.7,61.7,61.7,1
20180801|2018-01-12 08:00,12,61.82,61.82,61.82,61.82,1
20180801|2018-01-12 09:00,12,61.99,62.07,61.99,62.07,2
20180801|2018-01-12 10:00,12,61.95,62.02,61.95,62.02,10
20180801|2018-01-12 10:30,12,61.93,61.93,61.93,61.93,1
20180801|2018-01-12 11:00,12,62.09,62.27,62.09,62.27,12
20180801|2018-01-12 11:30,12,62.23,62.23,62.22,62.22,18
20180801|2018-01-12 12:30,12,62.41,62.41,62.39,62.39,9
20180801|2018-01-12 13:00,12,62.38,62.44,62.38,62.44,11
20180801|2018-01-12 13:30,12,62.5,62.59,62.5,62.59,2
20180801|2018-01-12 15:00,12,62.6,62.6,62.6,62.6,1
20180801|2018-01-15 08:30,15,62.66,62.66,62.66,62.66,1
20180801|2018-01-15 09:00,15,62.86,62.93,62.86,62.93,5
20180801|2018-01-15 09:30,15,62.7,62.7,62.7,62.7,2
20180801|2018-01-16 01:00,16,62.7,62.7,62.7,62.7,1
20180801|2018-01-16 02:30,16,62.63,62.63,62.63,62.63,3
20180801|2018-01-16 03:00,16,62.64,62.64,62.62,62.63,3
20180801|2018-01-16 07:30,16,62.27,62.27,62.27,62.27,15
20180801|2018-01-16 08:30,16,62.39,62.5,62.39,62.5,9
20180801|2018-01-16 09:30,16,62.39,62.39,62.39,62.39,2
20180801|2018-01-16 10:00,16,62.2,62.2,62.2,62.2,9
20180801|2018-01-16 10:30,16,62.15,62.15,62.15,62.15,1
20180801|2018-01-16 13:00,16,62.13,62.25,62,62.25,5
20180801|2018-01-17 03:00,17,62,62,62,62,2
20180801|2018-01-17 04:30,17,61.84,61.84,61.84,61.84,1
20180801|2018-01-17 05:00,17,61.91,61.91,61.91,61.91,1
20180801|2018-01-17 08:00,17,62.26,62.28,62.26,62.28,8
20180801|2018-01-17 09:00,17,62.36,62.36,62.36,62.36,1
20180801|2018-01-17 10:30,17,62.49,62.49,62.49,62.49,8
20180801|2018-01-17 13:00,17,62.55,62.57,62.54,62.54,7
20180801|2018-01-17 13:30,17,62.36,62.36,62.36,62.36,4
20180801|2018-01-17 14:30,17,62.35,62.35,62.35,62.35,1
20180801|2018-01-18 00:30,18,62.41,62.41,62.41,62.41,1
20180801|2018-01-18 02:30,18,62.23,62.26,62.23,62.26,5
20180801|2018-01-18 08:00,18,62.18,62.18,62.18,62.18,1
20180801|2018-01-18 09:00,18,62.13,62.13,62.13,62.13,1
20180801|2018-01-18 10:00,18,62.18,62.42,62.18,62.39,8
20180801|2018-01-18 10:30,18,62.36,62.36,62.36,62.36,1
20180801|2018-01-18 11:00,18,62.46,62.46,62.44,62.44,10
20180801|2018-01-18 11:30,18,62.47,62.47,62.47,62.47,2
20180801|2018-01-18 12:00,18,62.47,62.47,62.42,62.42,21
20180801|2018-01-18 12:30,18,62.45,62.45,62.45,62.45,1
20180801|2018-01-18 13:00,18,62.44,62.44,62.43,62.44,23
20180801|2018-01-18 13:30,18,62.47,62.47,62.47,62.47,1
20180801|2018-01-18 14:00,18,62.44,62.44,62.44,62.44,1
20180801|2018-01-18 20:30,19,61.54,61.54,61.54,61.54,1
20180801|2018-01-19 02:30,19,61.85,61.85,61.85,61.85,1
20180801|2018-01-19 04:00,19,62.01,62.01,62.01,62.01,1
20180801|2018-01-19 04:30,19,62.13,62.13,62.13,62.13,4
20180801|2018-01-19 07:00,19,61.73,61.73,61.73,61.73,1
20180801|2018-01-19 07:30,19,61.61,61.61,61.59,61.6,20
20180801|2018-01-19 08:00,19,61.82,61.93,61.82,61.93,20
20180801|2018-01-19 08:30,19,62.05,62.21,62.05,62.15,4
20180801|2018-01-19 09:00,19,62.04,62.04,62.04,62.04,1
20180801|2018-01-19 09:30,19,61.84,61.9,61.8,61.9,13
20180801|2018-01-19 10:00,19,61.78,61.78,61.78,61.78,13
20180801|2018-01-19 11:00,19,61.83,61.85,61.83,61.85,5
20180801|2018-01-19 11:30,19,61.87,61.87,61.87,61.87,1
20180801|2018-01-19 12:30,19,62,62,62,62,1
20180801|2018-01-19 13:00,19,61.95,61.95,61.95,61.95,2
20180801|2018-01-19 14:00,19,62,62,62,62,2
20180801|2018-01-19 15:30,19,62.11,62.11,62.11,62.11,1
20180801|2018-01-22 01:00,22,62.08,62.08,62.08,62.08,2
20180801|2018-01-22 04:30,22,61.84,61.84,61.84,61.84,4
20180801|2018-01-22 05:00,22,61.91,61.92,61.91,61.92,12
20180801|2018-01-22 07:00,22,61.85,61.85,61.84,61.84,9
20180801|2018-01-22 07:30,22,61.86,61.86,61.86,61.86,2
20180801|2018-01-22 09:00,22,62.01,62.01,62,62,2
20180801|2018-01-22 10:00,22,62.15,62.58,62.15,62.58,51
20180801|2018-01-22 10:30,22,62.41,62.41,62.27,62.28,4
20180801|2018-01-22 11:00,22,62.03,62.03,62.03,62.03,1
20180801|2018-01-22 11:30,22,61.79,61.79,61.79,61.79,1
20180801|2018-01-22 12:30,22,62.06,62.06,62.06,62.06,5
20180801|2018-01-22 13:00,22,62.23,62.23,62.23,62.23,5
20180801|2018-01-22 13:30,22,62.3,62.33,62.3,62.33,4
20180801|2018-01-22 14:00,22,62.35,62.35,62.35,62.35,6
20180801|2018-01-23 06:00,23,62.44,62.44,62.44,62.44,3
20180801|2018-01-23 07:00,23,62.54,62.55,62.54,62.55,14
20180801|2018-01-23 07:30,23,62.7,62.85,62.7,62.76,35
20180801|2018-01-23 08:30,23,62.82,62.82,62.75,62.75,3
20180801|2018-01-23 09:00,23,62.8,62.92,62.69,62.69,17
20180801|2018-01-23 09:30,23,62.93,63,62.9,63,107
20180801|2018-01-23 10:00,23,63.1,63.15,63.03,63.15,26
20180801|2018-01-23 10:30,23,63.01,63.01,62.96,62.96,7
20180801|2018-01-23 11:00,23,62.8,62.8,62.8,62.8,2
20180801|2018-01-23 12:30,23,62.97,62.97,62.97,62.97,1
20180801|2018-01-23 13:00,23,62.99,62.99,62.99,62.99,1
20180801|2018-01-23 13:30,23,62.91,62.91,62.91,62.91,1
20180801|2018-01-24 03:30,24,62.88,62.88,62.88,62.88,1
20180801|2018-01-24 04:00,24,62.93,62.93,62.93,62.93,2
20180801|2018-01-24 05:00,24,62.91,62.91,62.91,62.91,2
20180801|2018-01-24 06:30,24,62.99,62.99,62.99,62.99,5
20180801|2018-01-24 07:30,24,62.95,63.08,62.93,63.08,3
20180801|2018-01-24 08:30,24,62.92,62.92,62.87,62.87,4
20180801|2018-01-24 09:00,24,62.87,62.89,62.79,62.79,4
20180801|2018-01-24 09:30,24,62.9,63.36,62.85,63.28,29
20180801|2018-01-24 10:00,24,63.31,63.31,63.31,63.31,3
20180801|2018-01-24 10:30,24,62.78,62.86,62.75,62.86,7
20180801|2018-01-24 11:00,24,62.97,63.02,62.97,63.02,4
20180801|2018-01-24 12:00,24,63.06,63.09,63.06,63.09,7
20180801|2018-01-24 12:30,24,63.3,63.31,63.29,63.31,34
20180801|2018-01-24 13:00,24,63.27,63.63,63.27,63.58,21
20180801|2018-01-24 13:30,24,63.67,63.77,63.67,63.77,2
20180801|2018-01-24 14:00,24,63.77,63.77,63.76,63.76,34
20180801|2018-01-24 15:00,24,63.78,63.78,63.78,63.78,1
20180801|2018-01-24 19:00,25,63.95,64.07,63.95,64.07,18
20180801|2018-01-24 20:00,25,64.07,64.09,64.07,64.09,5
20180801|2018-01-25 00:00,25,64.05,64.05,64.05,64.05,7
20180801|2018-01-25 01:30,25,63.95,63.95,63.95,63.95,1
20180801|2018-01-25 03:00,25,63.91,63.91,63.88,63.89,18
20180801|2018-01-25 05:00,25,63.94,63.94,63.94,63.94,2
20180801|2018-01-25 07:30,25,64.23,64.28,64.23,64.28,3
20180801|2018-01-25 08:00,25,64.22,64.22,64.22,64.22,4
20180801|2018-01-25 08:30,25,64.02,64.06,63.95,64.03,45
20180801|2018-01-25 09:00,25,64.06,64.06,64.06,64.06,1
20180801|2018-01-25 09:30,25,64.2,64.2,63.95,63.95,27
20180801|2018-01-25 10:00,25,63.9,64.06,63.9,64.06,5
20180801|2018-01-25 10:30,25,64.04,64.11,64.04,64.11,2
20180801|2018-01-25 11:00,25,64.18,64.18,64.18,64.18,1
20180801|2018-01-25 11:30,25,64.06,64.06,64.01,64.01,3
20180801|2018-01-25 12:00,25,64.09,64.15,64.09,64.14,18
20180801|2018-01-25 13:00,25,63.89,63.89,63.75,63.75,4
20180801|2018-01-25 13:30,25,63.67,63.67,63.41,63.41,36
20180801|2018-01-25 14:30,25,63.53,63.53,63.53,63.53,1
20180801|2018-01-25 15:00,25,63.42,63.42,63.42,63.42,6
20180801|2018-01-25 15:30,25,63.48,63.5,63.48,63.5,16
20180801|2018-01-25 19:00,26,63.54,63.57,63.54,63.57,2
20180801|2018-01-26 00:00,26,63.64,63.64,63.64,63.64,4
20180801|2018-01-26 00:30,26,63.67,63.67,63.67,63.67,5
20180801|2018-01-26 01:00,26,63.7,63.7,63.7,63.7,1
20180801|2018-01-26 01:30,26,63.74,63.79,63.74,63.79,5
20180801|2018-01-26 02:00,26,63.67,63.67,63.63,63.63,4
20180801|2018-01-26 03:30,26,63.82,63.82,63.82,63.82,1
20180801|2018-01-26 04:00,26,63.82,63.82,63.82,63.82,1
20180801|2018-01-26 06:00,26,63.86,63.86,63.86,63.86,4
20180801|2018-01-26 07:00,26,63.79,63.79,63.73,63.74,13
20180801|2018-01-26 07:30,26,63.75,63.75,63.74,63.75,4
20180801|2018-01-26 08:00,26,63.72,63.72,63.72,63.72,1
20180801|2018-01-26 08:30,26,63.81,63.96,63.81,63.96,8
20180801|2018-01-26 09:00,26,63.99,64,63.87,63.87,20
20180801|2018-01-26 09:30,26,63.84,64.04,63.84,64.04,69
20180801|2018-01-26 10:00,26,64.06,64.19,64.06,64.19,12
20180801|2018-01-26 10:30,26,64.19,64.24,64.09,64.11,60
20180801|2018-01-26 11:00,26,64.29,64.29,64.29,64.29,2
20180801|2018-01-26 11:30,26,64.15,64.15,64.15,64.15,5
20180801|2018-01-26 12:30,26,64.35,64.36,64.33,64.36,246
20180801|2018-01-26 13:00,26,64.3,64.3,64.18,64.19,7
20180801|2018-01-26 13:30,26,64.17,64.17,64.12,64.13,14
20180801|2018-01-26 15:30,26,64.15,64.15,64.15,64.15,1
20180801|2018-01-29 02:30,29,64.11,64.11,64.11,64.11,1
20180801|2018-01-29 04:00,29,64.04,64.04,64.04,64.04,1
20180801|2018-01-29 04:30,29,64,64,64,64,5
20180801|2018-01-29 06:00,29,63.72,63.72,63.72,63.72,5
20180801|2018-01-29 06:30,29,63.74,63.74,63.74,63.74,7
20180801|2018-01-29 07:00,29,63.7,63.73,63.7,63.73,9
20180801|2018-01-29 07:30,29,63.72,63.72,63.72,63.72,1
20180801|2018-01-29 08:00,29,63.7,63.7,63.51,63.52,30
20180801|2018-01-29 08:30,29,63.56,63.56,63.56,63.56,1
20180801|2018-01-29 09:00,29,63.65,63.65,63.61,63.61,3
20180801|2018-01-29 09:30,29,63.46,63.5,63.41,63.46,40
20180801|2018-01-29 10:00,29,63.33,63.33,63.33,63.33,5
20180801|2018-01-29 11:00,29,63.41,63.41,63.41,63.41,1
20180801|2018-01-29 11:30,29,63.6,63.65,63.6,63.65,10
20180801|2018-01-29 12:00,29,63.54,63.65,63.54,63.65,9
20180801|2018-01-29 12:30,29,63.69,63.69,63.57,63.57,2
20180801|2018-01-29 13:00,29,63.62,63.74,63.61,63.74,6
20180801|2018-01-29 13:30,29,63.72,63.72,63.67,63.68,3
20180801|2018-01-29 14:00,29,63.69,63.69,63.69,63.69,1
20180801|2018-01-29 15:00,29,63.65,63.65,63.65,63.65,2
20180801|2018-01-29 22:00,30,63.35,63.35,63.35,63.35,6
20180801|2018-01-30 02:30,30,63.11,63.23,63.11,63.22,34
20180801|2018-01-30 05:00,30,63.41,63.41,63.41,63.41,1
20180801|2018-01-30 06:00,30,63.11,63.11,63.09,63.09,4
20180801|2018-01-30 06:30,30,63.09,63.09,63.09,63.09,1
20180801|2018-01-30 08:00,30,63.24,63.24,63.04,63.04,11
20180801|2018-01-30 08:30,30,62.75,62.78,62.6,62.61,16
20180801|2018-01-30 09:00,30,62.53,62.58,62.47,62.57,20
20180801|2018-01-30 09:30,30,62.6,62.62,62.55,62.55,12
20180801|2018-01-30 10:00,30,62.55,62.55,62.55,62.55,9
20180801|2018-01-30 10:30,30,62.55,62.55,62.55,62.55,4
20180801|2018-01-30 12:30,30,62.69,62.7,62.69,62.7,3
20180801|2018-01-30 13:00,30,62.92,62.92,62.81,62.81,32
20180801|2018-01-30 13:30,30,62.84,62.9,62.84,62.9,5
20180801|2018-01-30 15:30,30,62.74,62.74,62.41,62.41,3
20180801|2018-01-30 23:00,31,62.39,62.39,62.39,62.39,1
20180801|2018-01-31 03:00,31,62.42,62.42,62.42,62.42,21
20180801|2018-01-31 04:30,31,62.53,62.53,62.53,62.53,1
20180801|2018-01-31 06:00,31,62.53,62.53,62.5,62.5,5
20180801|2018-01-31 07:00,31,62.61,62.62,62.59,62.62,9
20180801|2018-01-31 07:30,31,62.69,62.69,62.69,62.69,1
20180801|2018-01-31 09:00,31,62.69,62.69,62.69,62.69,1
20180801|2018-01-31 09:30,31,62.54,62.78,62.34,62.68,57
20180801|2018-01-31 10:00,31,62.56,62.64,62.37,62.64,19
20180801|2018-01-31 10:30,31,62.6,62.94,62.6,62.9,35
20180801|2018-01-31 11:00,31,62.95,62.98,62.81,62.81,20
20180801|2018-01-31 11:30,31,62.7,62.7,62.7,62.7,4
20180801|2018-01-31 13:00,31,62.89,63.07,62.88,63.07,20
20180801|2018-01-31 13:30,31,62.97,62.99,62.96,62.99,5
20180801|2018-01-31 14:00,31,63.02,63.02,63.02,63.02,1
20180801|2018-01-31 14:30,31,63.04,63.05,63.04,63.05,2
20180801|2018-02-01 03:30,1,63.49,63.5,63.49,63.5,2
20180801|2018-02-01 04:00,1,63.48,63.48,63.48,63.48,1
20180801|2018-02-01 04:30,1,63.47,63.47,63.47,63.47,1
20180801|2018-02-01 05:30,1,63.41,63.41,63.41,63.41,5
20180801|2018-02-01 06:00,1,63.33,63.34,63.33,63.33,3
20180801|2018-02-01 07:00,1,63.48,63.61,63.48,63.61,4
20180801|2018-02-01 08:00,1,63.54,63.63,63.37,63.43,10
20180801|2018-02-01 08:30,1,63.39,63.48,63.39,63.48,4
20180801|2018-02-01 09:00,1,63.49,63.52,63.49,63.52,2
20180801|2018-02-01 09:30,1,63.45,63.64,63.44,63.64,30
20180801|2018-02-01 10:00,1,63.45,63.45,63.25,63.25,41
20180801|2018-02-01 10:30,1,63.41,63.52,63.41,63.52,15
20180801|2018-02-01 11:00,1,63.6,63.6,63.55,63.55,5
20180801|2018-02-01 12:00,1,63.62,63.62,63.62,63.62,1
20180801|2018-02-01 12:30,1,63.63,63.63,63.6,63.6,7
20180801|2018-02-01 13:00,1,63.67,63.79,63.67,63.79,67
20180801|2018-02-01 13:30,1,63.77,63.77,63.7,63.7,11
20180801|2018-02-01 14:00,1,63.86,63.95,63.86,63.95,8
20180801|2018-02-01 14:30,1,64.06,64.09,63.97,63.97,23
20180801|2018-02-02 02:30,2,63.88,63.88,63.88,63.88,3
20180801|2018-02-02 03:30,2,63.86,63.86,63.86,63.86,5
20180801|2018-02-02 06:00,2,63.63,63.63,63.63,63.63,1
20180801|2018-02-02 07:00,2,63.73,63.73,63.73,63.73,1
20180801|2018-02-02 07:30,2,63.6,63.6,63.43,63.56,11
20180801|2018-02-02 08:00,2,63.32,63.39,62.99,63.15,57
20180801|2018-02-02 08:30,2,63.03,63.07,62.56,62.63,40
20180801|2018-02-02 09:00,2,62.46,62.7,62.46,62.7,10
20180801|2018-02-02 09:30,2,62.58,62.62,62.55,62.55,21
20180801|2018-02-02 10:00,2,62.5,62.55,62.4,62.55,23
20180801|2018-02-02 11:00,2,62.52,62.73,62.52,62.73,2
20180801|2018-02-02 11:30,2,62.86,62.99,62.86,62.99,5
20180801|2018-02-02 12:00,2,62.88,62.97,62.8,62.97,12
20180801|2018-02-02 12:30,2,63.16,63.3,63.16,63.19,22
20180801|2018-02-02 13:00,2,63.15,63.17,62.86,62.86,30
20180801|2018-02-02 13:30,2,62.82,62.83,62.82,62.83,2
20180801|2018-02-02 14:00,2,62.88,62.89,62.88,62.89,3
20180801|2018-02-02 15:00,2,62.49,62.53,62.47,62.5,102
20180801|2018-02-02 15:30,2,62.49,62.49,62.49,62.49,1
20180801|2018-02-05 00:00,5,62.31,62.31,62.31,62.31,1
20180801|2018-02-05 02:30,5,62.12,62.38,62.1,62.38,6
20180801|2018-02-05 03:00,5,62.48,62.48,62.48,62.48,1
20180801|2018-02-05 03:30,5,62.54,62.54,62.5,62.5,10
20180801|2018-02-05 05:30,5,62.45,62.45,62.31,62.31,5
20180801|2018-02-05 06:00,5,62.14,62.14,62.13,62.13,2
20180801|2018-02-05 06:30,5,62.1,62.13,62.1,62.13,8
20180801|2018-02-05 07:00,5,62.11,62.25,62.11,62.25,12
20180801|2018-02-05 08:30,5,62.28,62.28,61.94,61.94,49
20180801|2018-02-05 09:00,5,62.07,62.28,62.07,62.28,19
20180801|2018-02-05 09:30,5,62.4,62.73,62.4,62.57,24
20180801|2018-02-05 10:00,5,62.57,62.61,62.55,62.6,35
20180801|2018-02-05 10:30,5,62.43,62.43,62.33,62.33,13
20180801|2018-02-05 11:00,5,62.44,62.44,61.94,61.94,43
20180801|2018-02-05 11:30,5,61.9,61.96,61.9,61.94,9
20180801|2018-02-05 12:00,5,61.94,61.94,61.47,61.51,19
20180801|2018-02-05 12:30,5,61.59,61.7,61.53,61.7,13
20180801|2018-02-05 13:00,5,61.8,61.92,61.7,61.88,24
20180801|2018-02-05 13:30,5,61.88,61.88,61.88,61.88,3
20180801|2018-02-05 14:00,5,61.49,61.49,61.49,61.49,2
20180801|2018-02-05 15:00,5,61.56,61.56,61.56,61.56,1
20180801|2018-02-05 15:30,5,61.37,61.37,61.36,61.36,2
20180801|2018-02-05 19:00,6,61.4,61.4,61.4,61.4,1
20180801|2018-02-05 23:30,6,61.3,61.32,61.3,61.32,3
20180801|2018-02-06 00:30,6,61.33,61.35,61.33,61.35,20
20180801|2018-02-06 01:00,6,61.38,61.38,61.38,61.38,1
20180801|2018-02-06 02:30,6,61.49,61.64,61.49,61.64,13
20180801|2018-02-06 03:30,6,61.48,61.48,61.48,61.48,5
20180801|2018-02-06 04:00,6,61.36,61.36,61.31,61.31,6
20180801|2018-02-06 06:00,6,61.21,61.21,60.97,60.97,9
20180801|2018-02-06 06:30,6,61.09,61.09,61.09,61.09,1
20180801|2018-02-06 08:00,6,61.16,61.16,61.08,61.08,19
20180801|2018-02-06 08:30,6,61.23,61.77,61.21,61.71,32
20180801|2018-02-06 09:00,6,61.68,61.69,61.45,61.47,15
20180801|2018-02-06 09:30,6,61.36,61.36,61.36,61.36,1
20180801|2018-02-06 10:00,6,61.3,61.42,61.28,61.42,31
20180801|2018-02-06 10:30,6,61.52,61.52,61.52,61.52,1
20180801|2018-02-06 11:00,6,61.36,61.42,61.35,61.39,7
20180801|2018-02-06 11:30,6,61.48,61.48,61.48,61.48,2
20180801|2018-02-06 12:30,6,61.37,61.39,61.29,61.29,9
20180801|2018-02-06 13:00,6,61.15,61.34,61.15,61.2,29
20180801|2018-02-06 13:30,6,61.11,61.24,61.07,61.24,11
20180801|2018-02-06 14:00,6,61.32,61.32,61.32,61.32,1
20180801|2018-02-06 15:30,6,61.35,61.55,61.35,61.55,6
20180801|2018-02-06 20:30,7,61.69,61.69,61.68,61.68,13
20180801|2018-02-07 02:00,7,61.46,61.53,61.46,61.53,3
20180801|2018-02-07 03:00,7,61.37,61.37,61.35,61.35,5
20180801|2018-02-07 03:30,7,61.19,61.19,61.08,61.08,8
20180801|2018-02-07 04:00,7,61.11,61.11,61.11,61.11,2
20180801|2018-02-07 04:30,7,61.05,61.05,61.02,61.02,13
20180801|2018-02-07 05:00,7,61,61.01,61,61.01,8
20180801|2018-02-07 06:00,7,60.92,60.96,60.92,60.96,16
20180801|2018-02-07 07:30,7,61.06,61.1,61.06,61.1,5
20180801|2018-02-07 08:00,7,60.93,61.32,60.93,61.32,4
20180801|2018-02-07 08:30,7,61.36,61.61,61.23,61.61,30
20180801|2018-02-07 09:00,7,61.69,61.69,61.44,61.54,13
20180801|2018-02-07 09:30,7,61.54,61.54,60.46,60.46,53
20180801|2018-02-07 10:00,7,60.37,60.37,60.04,60.22,39
20180801|2018-02-07 10:30,7,60.16,60.16,59.85,60.09,45
20180801|2018-02-07 11:00,7,60.02,60.06,59.87,60.01,10
20180801|2018-02-07 11:30,7,59.87,59.87,59.72,59.73,13
20180801|2018-02-07 12:00,7,59.64,59.91,59.57,59.91,9
20180801|2018-02-07 12:30,7,59.76,59.76,59.56,59.56,12
20180801|2018-02-07 13:00,7,59.9,60.02,59.81,59.82,32
20180801|2018-02-07 13:30,7,59.92,59.92,59.83,59.83,7
20180801|2018-02-07 14:00,7,59.93,59.93,59.91,59.91,2
20180801|2018-02-07 14:30,7,59.73,59.73,59.73,59.73,2
20180801|2018-02-07 15:00,7,59.68,59.69,59.52,59.59,7
20180801|2018-02-07 19:30,8,59.48,59.48,59.48,59.48,1
20180801|2018-02-07 22:30,8,59.55,59.55,59.55,59.55,2
20180801|2018-02-08 01:30,8,59.79,59.79,59.79,59.79,2
20180801|2018-02-08 03:00,8,59.78,59.78,59.78,59.78,2
20180801|2018-02-08 04:00,8,59.54,59.54,59.46,59.46,4
20180801|2018-02-08 04:30,8,59.5,59.5,59.5,59.5,1
20180801|2018-02-08 05:00,8,59.56,59.56,59.56,59.56,1
20180801|2018-02-08 05:30,8,59.42,59.42,59.42,59.42,1
20180801|2018-02-08 06:00,8,59.38,59.38,59.38,59.38,17
20180801|2018-02-08 06:30,8,59.44,59.45,59.44,59.45,4
20180801|2018-02-08 07:30,8,59.49,59.83,59.49,59.83,4
20180801|2018-02-08 08:00,8,59.74,59.95,59.68,59.95,11
20180801|2018-02-08 08:30,8,59.96,59.96,59.83,59.83,10
20180801|2018-02-08 09:00,8,59.69,59.78,59.47,59.72,24
20180801|2018-02-08 09:30,8,59.73,59.78,59.52,59.52,7
20180801|2018-02-08 10:00,8,59.76,59.76,59.14,59.14,30
20180801|2018-02-08 10:30,8,59.05,59.43,59.04,59.41,40
20180801|2018-02-08 11:00,8,59.31,59.31,59.2,59.2,13
20180801|2018-02-08 11:30,8,59.16,59.42,59.16,59.36,13
20180801|2018-02-08 12:00,8,59.24,59.38,59.24,59.35,3
20180801|2018-02-08 12:30,8,59.36,59.46,59.36,59.39,16
20180801|2018-02-08 13:00,8,59.32,59.42,59.32,59.4,17
20180801|2018-02-08 13:30,8,59.41,59.43,59.34,59.34,5
20180801|2018-02-08 14:00,8,59.19,59.19,58.91,58.91,13
20180801|2018-02-08 14:30,8,58.93,58.94,58.64,58.64,22
20180801|2018-02-08 15:00,8,58.68,58.74,58.68,58.74,16
20180801|2018-02-08 15:30,8,58.74,58.74,58.74,58.74,4
20180801|2018-02-09 02:00,9,58.86,58.86,58.86,58.86,1
20180801|2018-02-09 02:30,9,58.84,58.92,58.81,58.92,18
20180801|2018-02-09 03:00,9,58.99,58.99,58.99,58.99,2
20180801|2018-02-09 04:00,9,59.12,59.12,59.12,59.12,1
20180801|2018-02-09 04:30,9,58.85,58.85,58.85,58.85,1
20180801|2018-02-09 05:00,9,58.89,58.89,58.89,58.89,1
20180801|2018-02-09 06:30,9,58.64,58.68,58.6,58.63,112
20180801|2018-02-09 07:00,9,58.71,58.71,58.66,58.68,27
20180801|2018-02-09 07:30,9,58.91,58.94,58.91,58.92,14
20180801|2018-02-09 08:00,9,58.84,58.84,58.82,58.82,11
20180801|2018-02-09 08:30,9,58.67,58.76,58.45,58.76,23
20180801|2018-02-09 09:00,9,58.76,58.76,58.46,58.55,45
20180801|2018-02-09 09:30,9,58.44,58.44,58.15,58.15,70
20180801|2018-02-09 10:00,9,58.12,58.13,57.97,57.97,26
20180801|2018-02-09 10:30,9,58.16,58.16,57.95,57.95,11
20180801|2018-02-09 11:00,9,57.83,57.83,57.52,57.63,11
20180801|2018-02-09 11:30,9,57.68,57.71,57.44,57.44,11
20180801|2018-02-09 12:00,9,57.34,57.34,57.34,57.34,4
20180801|2018-02-09 12:30,9,57.08,57.26,56.59,57.17,114
20180801|2018-02-09 13:00,9,57.3,57.88,57.26,57.31,138
20180801|2018-02-09 13:30,9,57.3,57.39,57.09,57.25,70
20180801|2018-02-09 14:00,9,57.26,57.35,57.26,57.35,20
20180801|2018-02-09 14:30,9,57.35,57.47,57.35,57.46,126
20180801|2018-02-09 15:00,9,57.42,57.45,57.42,57.45,12
20180801|2018-02-11 19:30,12,57.92,57.92,57.92,57.92,1
20180801|2018-02-12 00:30,12,58.03,58.04,58.03,58.04,11
20180801|2018-02-12 01:00,12,58.04,58.15,58.02,58.15,25
20180801|2018-02-12 01:30,12,58.11,58.11,58,58.02,32
20180801|2018-02-12 02:00,12,57.99,58.27,57.99,58.24,48
20180801|2018-02-12 02:30,12,58.3,58.5,58.3,58.5,33
20180801|2018-02-12 03:00,12,58.52,58.8,58.52,58.61,73
20180801|2018-02-12 03:30,12,58.54,58.54,58.48,58.48,5
20180801|2018-02-12 04:00,12,58.48,58.48,58.48,58.48,1
20180801|2018-02-12 05:30,12,58.25,58.25,58.25,58.25,30
20180801|2018-02-12 06:00,12,58.3,58.3,58.3,58.3,20
20180801|2018-02-12 06:30,12,58.18,58.18,58.18,58.18,10
20180801|2018-02-12 07:00,12,58.31,58.5,58.29,58.5,24
20180801|2018-02-12 07:30,12,58.3,58.33,58.3,58.33,12
20180801|2018-02-12 08:00,12,58.25,58.25,58.03,58.03,69
20180801|2018-02-12 08:30,12,58.22,58.36,58.14,58.14,8
20180801|2018-02-12 09:00,12,58.31,58.31,57.99,57.99,6
20180801|2018-02-12 09:30,12,57.85,58.15,57.85,58.14,5
20180801|2018-02-12 10:00,12,58.07,58.07,58.05,58.05,11
20180801|2018-02-12 10:30,12,57.85,57.88,57.85,57.88,4
20180801|2018-02-12 11:00,12,58.21,58.23,58.21,58.23,3
20180801|2018-02-12 11:30,12,58,58,57.96,57.96,2
20180801|2018-02-12 12:30,12,57.84,57.98,57.84,57.98,10
20180801|2018-02-12 13:00,12,57.96,57.96,57.44,57.46,58
20180801|2018-02-12 13:30,12,57.51,57.59,57.44,57.49,10
20180801|2018-02-12 14:00,12,57.54,57.55,57.54,57.55,9
20180801|2018-02-12 15:00,12,57.55,57.55,57.55,57.55,7
20180801|2018-02-12 15:30,12,57.55,57.55,57.55,57.55,5
20180801|2018-02-12 16:00,12,57.55,57.55,57.55,57.55,3
20180801|2018-02-13 02:30,13,57.61,57.61,57.61,57.61,1
20180801|2018-02-13 03:00,13,57.45,57.45,57.28,57.28,4
20180801|2018-02-13 03:30,13,57.27,57.36,57.21,57.36,45
20180801|2018-02-13 04:00,13,57.45,57.5,57.45,57.5,41
20180801|2018-02-13 04:30,13,57.55,57.7,57.55,57.7,51
20180801|2018-02-13 05:00,13,57.66,57.66,57.5,57.5,19
20180801|2018-02-13 05:30,13,57.23,57.23,57.23,57.23,1
20180801|2018-02-13 06:00,13,57.42,57.42,57.42,57.42,1
20180801|2018-02-13 07:00,13,57.3,57.33,57.2,57.21,56
20180801|2018-02-13 07:30,13,57.11,57.11,57.09,57.09,24
20180801|2018-02-13 08:30,13,57.13,57.13,56.88,56.95,44
20180801|2018-02-13 09:00,13,57.08,57.25,57.08,57.24,9
20180801|2018-02-13 09:30,13,57.14,57.14,57.14,57.14,1
20180801|2018-02-13 10:00,13,57,57.18,56.91,57.08,307
20180801|2018-02-13 10:30,13,57.16,57.48,57.16,57.48,60
20180801|2018-02-13 11:00,13,57.48,57.61,57.48,57.61,28
20180801|2018-02-13 11:30,13,57.47,57.47,57.45,57.45,3
20180801|2018-02-13 12:00,13,57.69,57.77,57.69,57.77,6
20180801|2018-02-13 12:30,13,57.61,57.61,57.48,57.5,5
20180801|2018-02-13 13:00,13,57.58,57.64,57.55,57.58,9
20180801|2018-02-13 13:30,13,57.57,57.59,57.54,57.54,3
20180801|2018-02-13 14:00,13,57.56,57.58,57.56,57.58,41
20180801|2018-02-13 14:30,13,57.58,57.58,57.58,57.58,4
20180801|2018-02-13 15:30,13,57.33,57.41,57.33,57.33,3
20180801|2018-02-14 00:00,14,57.6,57.6,57.58,57.59,150
20180801|2018-02-14 00:30,14,57.59,57.6,57.59,57.6,15
20180801|2018-02-14 01:00,14,57.58,57.58,57.49,57.49,7
20180801|2018-02-14 01:30,14,57.5,57.5,57.38,57.38,50
20180801|2018-02-14 03:00,14,57.24,57.24,57.24,57.24,2
20180801|2018-02-14 07:00,14,57.13,57.13,57.13,57.13,1
20180801|2018-02-14 07:30,14,57.03,57.07,56.81,56.94,257
20180801|2018-02-14 08:00,14,56.98,56.98,56.9,56.94,8
20180801|2018-02-14 08:30,14,56.9,56.93,56.83,56.91,16
20180801|2018-02-14 09:00,14,57.14,57.31,57.14,57.19,60
20180801|2018-02-14 09:30,14,57.41,58.17,57.13,57.83,569
20180801|2018-02-14 10:00,14,57.8,57.93,57.53,57.93,124
20180801|2018-02-14 10:30,14,57.97,58.1,57.95,57.95,94
20180801|2018-02-14 11:00,14,57.89,57.96,57.87,57.89,5
20180801|2018-02-14 11:30,14,58,58.11,58,58.03,59
20180801|2018-02-14 12:00,14,58.11,58.55,58.11,58.55,24
20180801|2018-02-14 12:30,14,58.51,58.67,58.51,58.67,9
20180801|2018-02-14 13:00,14,58.72,59.01,58.72,58.99,15
20180801|2018-02-14 13:30,14,58.92,59.18,58.92,59.18,4
20180801|2018-02-14 14:00,14,59.1,59.1,59.1,59.1,2
20180801|2018-02-14 20:30,15,59.53,59.53,59.53,59.53,6
20180801|2018-02-15 00:30,15,59.75,59.75,59.74,59.74,20
20180801|2018-02-15 01:00,15,59.61,59.65,59.61,59.65,10
20180801|2018-02-15 03:30,15,59.1,59.1,59.1,59.1,20
20180801|2018-02-15 06:00,15,58.76,58.77,58.71,58.71,5
20180801|2018-02-15 06:30,15,58.67,58.67,58.66,58.66,2
20180801|2018-02-15 07:00,15,58.66,58.66,58.65,58.65,30
20180801|2018-02-15 07:30,15,58.65,58.73,58.63,58.73,194
20180801|2018-02-15 08:00,15,58.41,58.41,58.41,58.41,1
20180801|2018-02-15 08:30,15,58.47,58.79,58.34,58.79,227
20180801|2018-02-15 09:00,15,58.38,58.38,58.32,58.32,5
20180801|2018-02-15 09:30,15,58.28,58.28,58.15,58.27,8
20180801|2018-02-15 10:00,15,58.29,58.44,58.28,58.44,7
20180801|2018-02-15 10:30,15,58.4,58.84,58.4,58.78,29
20180801|2018-02-15 11:00,15,58.7,58.85,58.7,58.85,4
20180801|2018-02-15 11:30,15,59.15,59.15,59.15,59.15,2
20180801|2018-02-15 12:00,15,59.26,59.26,59.04,59.04,3
20180801|2018-02-15 12:30,15,58.88,58.89,58.88,58.89,2
20180801|2018-02-15 13:00,15,58.89,59.18,58.88,59.17,12
20180801|2018-02-15 13:30,15,59.23,59.23,59.21,59.21,3
20180801|2018-02-15 14:00,15,59.35,59.37,59.28,59.28,22
20180801|2018-02-15 14:30,15,59.33,59.33,59.33,59.33,1
20180801|2018-02-15 23:30,16,59.58,59.58,59.58,59.58,1
20180801|2018-02-16 00:30,16,59.47,59.47,59.47,59.47,1
20180801|2018-02-16 01:00,16,59.42,59.42,59.42,59.42,1
20180801|2018-02-16 01:30,16,59.46,59.46,59.45,59.45,38
20180801|2018-02-16 02:00,16,59.5,59.58,59.5,59.58,162
20180801|2018-02-16 04:00,16,59.58,59.58,59.58,59.58,6
20180801|2018-02-16 04:30,16,59.4,59.4,59.32,59.32,2
20180801|2018-02-16 05:00,16,59.35,59.35,59.34,59.34,2
20180801|2018-02-16 05:30,16,59.32,59.32,59.32,59.32,2
20180801|2018-02-16 06:30,16,59.56,59.56,59.56,59.56,1
20180801|2018-02-16 07:00,16,59.51,59.51,59.38,59.38,3
20180801|2018-02-16 07:30,16,59.27,59.36,59.27,59.36,2
20180801|2018-02-16 08:00,16,59.24,59.24,59.03,59.06,17
20180801|2018-02-16 08:30,16,59,59.23,59,59.23,213
20180801|2018-02-16 09:00,16,59.13,59.13,58.91,58.91,6
20180801|2018-02-16 09:30,16,59.16,59.18,59.1,59.1,10
20180801|2018-02-16 10:00,16,59.33,59.57,59.33,59.57,13
20180801|2018-02-16 10:30,16,59.5,59.82,59.49,59.79,4
20180801|2018-02-16 11:30,16,59.86,59.86,59.81,59.81,2
20180801|2018-02-16 12:30,16,59.45,59.45,59.37,59.39,7
20180801|2018-02-16 13:00,16,59.36,59.68,59.36,59.68,16
20180801|2018-02-16 13:30,16,59.66,59.71,59.66,59.71,6
20180801|2018-02-16 14:00,16,59.59,59.59,59.58,59.59,3
20180801|2018-02-18 17:30,19,59.77,59.8,59.77,59.8,2
20180801|2018-02-18 18:30,19,59.95,60.28,59.95,60.28,3
20180801|2018-02-18 19:00,19,60.31,60.31,60.31,60.31,1
20180801|2018-02-18 19:30,19,60.3,60.3,60.3,60.3,1
20180801|2018-02-18 20:00,19,60.28,60.28,60.28,60.28,1
20180801|2018-02-19 01:30,19,60.13,60.15,60.13,60.15,13
20180801|2018-02-19 02:30,19,60.09,60.12,60.09,60.12,4
20180801|2018-02-19 03:00,19,60.15,60.15,60.15,60.15,1
20180801|2018-02-19 04:00,19,60.02,60.03,60.01,60.01,7
20180801|2018-02-19 07:00,19,60.04,60.04,60.04,60.04,1
20180801|2018-02-19 08:30,19,60.08,60.08,60.08,60.08,1
20180801|2018-02-19 09:30,19,60.45,60.48,60.45,60.48,9
20180801|2018-02-19 10:00,19,60.31,60.31,60.29,60.29,6
20180801|2018-02-19 10:30,19,60.38,60.42,60.38,60.42,10
20180801|2018-02-19 11:00,19,60.43,60.43,60.43,60.43,2
20180801|2018-02-19 11:30,19,60.23,60.48,60.23,60.48,4
20180801|2018-02-19 12:00,19,60.57,60.57,60.54,60.54,2
20180801|2018-02-19 19:00,20,60.28,60.32,60.28,60.32,2
20180801|2018-02-19 19:30,20,60.1,60.1,60.1,60.1,2
20180801|2018-02-19 21:00,20,60.24,60.24,60.24,60.24,1
20180801|2018-02-20 00:00,20,60.25,60.26,60.25,60.26,22
20180801|2018-02-20 00:30,20,60.26,60.31,60.26,60.3,49
20180801|2018-02-20 01:00,20,60.36,60.36,60.36,60.36,10
20180801|2018-02-20 01:30,20,60.26,60.28,60.26,60.28,40
20180801|2018-02-20 02:00,20,60.23,60.28,60.22,60.28,71
20180801|2018-02-20 02:30,20,60.14,60.19,60.14,60.18,78
20180801|2018-02-20 03:00,20,60.24,60.31,60.24,60.24,37
20180801|2018-02-20 04:00,20,59.93,59.93,59.91,59.91,4
20180801|2018-02-20 05:00,20,59.83,59.91,59.83,59.91,10
20180801|2018-02-20 06:00,20,60.08,60.08,60.08,60.08,1
20180801|2018-02-20 07:30,20,59.97,59.99,59.83,59.83,129
20180801|2018-02-20 08:00,20,59.87,59.98,59.87,59.98,9
20180801|2018-02-20 08:30,20,59.87,59.89,59.85,59.85,70
20180801|2018-02-20 09:00,20,60.03,60.08,60.03,60.08,4
20180801|2018-02-20 09:30,20,59.9,60.03,59.83,60.01,70
20180801|2018-02-20 10:00,20,60.16,60.16,59.98,59.98,2
20180801|2018-02-20 10:30,20,60.17,60.58,60.17,60.47,330
20180801|2018-02-20 11:00,20,60.57,60.72,60.54,60.72,39
20180801|2018-02-20 11:30,20,60.48,60.49,60.48,60.49,2
20180801|2018-02-20 12:00,20,60.35,60.35,60.25,60.28,9
20180801|2018-02-20 12:30,20,60.36,60.41,60.35,60.41,7
20180801|2018-02-20 13:00,20,60.41,60.41,60.16,60.17,11
20180801|2018-02-20 13:30,20,60.11,60.16,60.11,60.15,9
20180801|2018-02-20 14:00,20,60.14,60.14,60.14,60.14,1
20180801|2018-02-20 14:30,20,60.04,60.05,60.04,60.05,2
20180801|2018-02-20 15:30,20,60.13,60.13,60.13,60.13,1
20180801|2018-02-20 19:00,21,59.77,59.77,59.77,59.77,4
20180801|2018-02-20 21:30,21,59.67,59.67,59.67,59.67,1
20180801|2018-02-21 00:00,21,59.71,59.71,59.71,59.71,15
20180801|2018-02-21 00:30,21,59.71,59.71,59.71,59.71,1
20180801|2018-02-21 01:00,21,59.81,59.81,59.81,59.81,14
20180801|2018-02-21 02:00,21,59.76,59.76,59.61,59.61,14
20180801|2018-02-21 02:30,21,59.64,59.64,59.64,59.64,10
20180801|2018-02-21 03:00,21,59.69,59.69,59.69,59.69,6
20180801|2018-02-21 04:00,21,59.57,59.57,59.57,59.57,1
20180801|2018-02-21 04:30,21,59.82,59.82,59.82,59.82,1
20180801|2018-02-21 05:00,21,59.8,59.87,59.8,59.87,10
20180801|2018-02-21 05:30,21,59.87,59.87,59.87,59.87,8
20180801|2018-02-21 06:00,21,59.95,60.04,59.95,60.04,8
20180801|2018-02-21 07:00,21,59.92,60.07,59.92,60.07,3
20180801|2018-02-21 07:30,21,59.93,59.94,59.93,59.94,3
20180801|2018-02-21 08:00,21,59.89,59.89,59.85,59.85,3
20180801|2018-02-21 08:30,21,59.81,60.16,59.81,59.95,13
20180801|2018-02-21 09:30,21,60,60.2,60,60.2,9
20180801|2018-02-21 10:00,21,60.1,60.1,60.1,60.1,4
20180801|2018-02-21 11:00,21,60.2,60.2,60.2,60.2,1
20180801|2018-02-21 12:30,21,60.04,60.04,60.04,60.04,3
20180801|2018-02-21 13:00,21,60.28,60.32,60.2,60.24,17
20180801|2018-02-21 13:30,21,60.22,60.22,59.9,59.9,6
20180801|2018-02-21 14:00,21,59.82,59.83,59.82,59.83,4
20180801|2018-02-21 15:00,21,59.82,59.82,59.79,59.79,6
20180801|2018-02-21 15:30,21,59.79,59.93,59.78,59.86,6
20180801|2018-02-21 19:00,22,59.77,59.83,59.77,59.83,18
20180801|2018-02-21 19:30,22,59.59,59.59,59.49,59.49,4
20180801|2018-02-22 00:00,22,59.81,59.81,59.81,59.81,5
20180801|2018-02-22 01:00,22,59.78,59.78,59.71,59.71,26
20180801|2018-02-22 01:30,22,59.68,59.68,59.68,59.68,10
20180801|2018-02-22 02:00,22,59.66,59.71,59.66,59.71,3
20180801|2018-02-22 02:30,22,59.82,59.82,59.78,59.78,4
20180801|2018-02-22 04:00,22,59.94,59.94,59.94,59.94,2
20180801|2018-02-22 04:30,22,59.96,59.96,59.91,59.91,9
20180801|2018-02-22 05:00,22,60.06,60.07,60.06,60.07,4
20180801|2018-02-22 06:00,22,60.08,60.08,60.06,60.06,8
20180801|2018-02-22 07:00,22,60.12,60.12,60.12,60.12,1
20180801|2018-02-22 07:30,22,60.2,60.21,60.2,60.21,10
20180801|2018-02-22 08:00,22,60.38,60.5,60.38,60.5,25
20180801|2018-02-22 08:30,22,60.51,60.6,60.4,60.4,4
20180801|2018-02-22 09:00,22,60.48,60.5,60.43,60.47,22
20180801|2018-02-22 09:30,22,60.3,60.3,60.3,60.3,3
20180801|2018-02-22 10:00,22,60.33,61.24,60.33,61.18,331
20180801|2018-02-22 10:30,22,61.13,61.17,61.03,61.03,8
20180801|2018-02-22 11:00,22,61.22,61.45,61.22,61.4,45
20180801|2018-02-22 11:30,22,61.26,61.34,61.19,61.2,16
20180801|2018-02-22 12:00,22,61.2,61.2,61.2,61.2,1
20180801|2018-02-22 12:30,22,61.07,61.07,61.07,61.07,1
20180801|2018-02-22 13:00,22,61.14,61.23,61.14,61.23,3
20180801|2018-02-22 13:30,22,61.16,61.16,61.16,61.16,8
20180801|2018-02-22 14:00,22,61.07,61.07,61.03,61.03,2
20180801|2018-02-22 14:30,22,61.05,61.05,61.05,61.05,1
20180801|2018-02-22 15:30,22,61.05,61.05,61.03,61.03,2
20180801|2018-02-22 19:00,23,61.1,61.1,61.1,61.1,1
20180801|2018-02-22 20:00,23,61.3,61.3,61.3,61.3,2
20180801|2018-02-23 02:00,23,61.12,61.12,61.1,61.1,11
20180801|2018-02-23 03:30,23,60.96,61.03,60.96,61.02,17
20180801|2018-02-23 04:00,23,60.94,60.96,60.94,60.96,8
20180801|2018-02-23 04:30,23,60.88,60.91,60.88,60.91,4
20180801|2018-02-23 05:30,23,60.94,61,60.94,61,14
20180801|2018-02-23 06:30,23,61.11,61.11,61.11,61.11,1
20180801|2018-02-23 07:30,23,61.14,61.14,61.14,61.14,1
20180801|2018-02-23 08:00,23,61.1,61.3,61.1,61.28,6
20180801|2018-02-23 08:30,23,61.18,61.37,61.15,61.31,8
20180801|2018-02-23 09:00,23,61.41,61.51,61.38,61.51,7
20180801|2018-02-23 09:30,23,61.62,61.64,61.62,61.64,16
20180801|2018-02-23 10:00,23,61.74,61.81,61.71,61.76,68
20180801|2018-02-23 10:30,23,61.83,62.05,61.79,62.05,114
20180801|2018-02-23 11:00,23,62.08,62.08,62.08,62.08,5
20180801|2018-02-23 11:30,23,61.98,62.04,61.98,62.04,3
20180801|2018-02-23 12:00,23,61.85,61.86,61.78,61.78,11
20180801|2018-02-23 12:30,23,61.99,61.99,61.99,61.99,1
20180801|2018-02-23 13:00,23,61.97,62.14,61.97,62.14,11
20180801|2018-02-23 13:30,23,62.18,62.18,62.1,62.1,6
20180801|2018-02-23 14:00,23,62.09,62.09,62.09,62.09,8
20180801|2018-02-23 14:30,23,62.04,62.04,62.04,62.04,2
20180801|2018-02-23 15:00,23,62.05,62.05,62.05,62.05,3
20180801|2018-02-23 15:30,23,62.1,62.1,62.1,62.1,4
20180801|2018-02-25 20:00,26,62.25,62.31,62.25,62.31,7
20180801|2018-02-25 21:30,26,62.28,62.28,62.28,62.28,1
20180801|2018-02-26 00:00,26,62.32,62.33,62.32,62.33,4
20180801|2018-02-26 00:30,26,62.33,62.35,62.26,62.28,225
20180801|2018-02-26 01:00,26,62.26,62.27,62.13,62.13,148
20180801|2018-02-26 01:30,26,62.18,62.18,62.18,62.18,4
20180801|2018-02-26 02:00,26,62.1,62.21,62.09,62.21,30
20180801|2018-02-26 02:30,26,62.15,62.15,62.08,62.08,60
20180801|2018-02-26 03:00,26,62.03,62.03,61.92,61.92,46
20180801|2018-02-26 04:30,26,62.11,62.11,62.11,62.11,1
20180801|2018-02-26 05:00,26,62.15,62.15,62.15,62.15,3
20180801|2018-02-26 06:00,26,61.97,61.97,61.97,61.97,10
20180801|2018-02-26 07:00,26,61.9,61.96,61.88,61.96,38
20180801|2018-02-26 07:30,26,61.88,61.97,61.8,61.8,26
20180801|2018-02-26 08:00,26,62.02,62.02,62.02,62.02,1
20180801|2018-02-26 08:30,26,61.8,61.93,61.8,61.8,42
20180801|2018-02-26 09:00,26,61.72,62.13,61.72,62.13,4
20180801|2018-02-26 09:30,26,62.09,62.09,61.96,62.05,7
20180801|2018-02-26 10:00,26,62.19,62.52,62.19,62.52,121
20180801|2018-02-26 10:30,26,62.52,62.58,62.42,62.53,402
20180801|2018-02-26 11:00,26,62.55,62.6,62.54,62.6,52
20180801|2018-02-26 11:30,26,62.64,62.66,62.64,62.66,3
20180801|2018-02-26 12:00,26,62.55,62.55,62.33,62.33,30
20180801|2018-02-26 12:30,26,62.47,62.47,62.47,62.47,1
20180801|2018-02-26 13:00,26,62.47,62.47,62.47,62.47,1
20180801|2018-02-26 13:30,26,62.42,62.42,62.42,62.42,2
20180801|2018-02-26 22:30,27,62.23,62.23,62.23,62.23,2
20180801|2018-02-27 00:00,27,62.4,62.4,62.4,62.4,18
20180801|2018-02-27 01:00,27,62.34,62.34,62.34,62.34,4
20180801|2018-02-27 02:00,27,62.26,62.26,62.26,62.26,2
20180801|2018-02-27 02:30,27,62.24,62.27,62.23,62.27,35
20180801|2018-02-27 03:30,27,62.25,62.25,62.24,62.24,7
20180801|2018-02-27 05:00,27,62.31,62.31,62.23,62.23,24
20180801|2018-02-27 05:30,27,62.26,62.26,62.26,62.26,11
20180801|2018-02-27 06:30,27,62.24,62.35,62.24,62.35,2
20180801|2018-02-27 07:00,27,62.39,62.39,62.39,62.39,1
20180801|2018-02-27 07:30,27,62.2,62.23,62.17,62.23,16
20180801|2018-02-27 08:00,27,62.28,62.42,62.28,62.42,2
20180801|2018-02-27 08:30,27,62.37,62.37,62.37,62.37,1
20180801|2018-02-27 09:30,27,62.14,62.15,61.81,61.95,226
20180801|2018-02-27 10:00,27,62.07,62.16,61.99,61.99,4
20180801|2018-02-27 10:30,27,61.86,61.86,61.49,61.59,133
20180801|2018-02-27 11:00,27,61.54,61.64,61.54,61.64,55
20180801|2018-02-27 11:30,27,61.75,61.81,61.66,61.79,55
20180801|2018-02-27 12:30,27,61.79,61.81,61.79,61.81,3
20180801|2018-02-27 13:00,27,61.63,61.73,61.54,61.73,8
20180801|2018-02-27 15:00,27,61.56,61.56,61.55,61.55,2
20180801|2018-02-27 15:30,27,61.58,61.58,61.36,61.5,7
20180801|2018-02-27 19:00,28,61.28,61.28,61.28,61.28,1
20180801|2018-02-28 00:00,28,61.35,61.35,61.35,61.35,6
20180801|2018-02-28 00:30,28,61.42,61.42,61.41,61.41,70
20180801|2018-02-28 01:00,28,61.44,61.51,61.44,61.5,97
20180801|2018-02-28 01:30,28,61.46,61.46,61.46,61.46,1
20180801|2018-02-28 02:30,28,61.38,61.46,61.37,61.44,105
20180801|2018-02-28 03:00,28,61.57,61.58,61.57,61.58,50
20180801|2018-02-28 04:00,28,61.67,61.67,61.67,61.67,1
20180801|2018-02-28 05:00,28,61.66,61.66,61.66,61.66,1
20180801|2018-02-28 07:00,28,61.6,61.64,61.6,61.64,2
20180801|2018-02-28 07:30,28,61.65,61.72,61.65,61.72,7
20180801|2018-02-28 08:00,28,61.86,61.86,61.83,61.84,8
20180801|2018-02-28 08:30,28,61.96,62.02,61.82,61.89,161
20180801|2018-02-28 09:00,28,61.8,61.8,61.57,61.57,14
20180801|2018-02-28 09:30,28,61.61,61.61,60.95,61.05,355
20180801|2018-02-28 10:00,28,60.95,60.96,60.49,60.5,240
20180801|2018-02-28 10:30,28,60.49,60.66,60.49,60.62,27
20180801|2018-02-28 11:00,28,60.65,60.94,60.65,60.78,19
20180801|2018-02-28 11:30,28,60.95,61.38,60.9,61.25,26
20180801|2018-02-28 12:00,28,61.16,61.16,61.04,61.05,8
20180801|2018-02-28 12:30,28,60.91,60.91,60.91,60.91,1
20180801|2018-02-28 13:00,28,60.79,60.79,60.06,60.09,13
20180801|2018-02-28 13:30,28,60.15,60.3,60.13,60.17,53
20180801|2018-02-28 14:00,28,60.08,60.11,59.92,59.93,8
20180801|2018-02-28 15:30,28,60.02,60.02,60.02,60.02,8
20180801|2018-02-28 21:00,1,60.09,60.09,60.09,60.09,1
20180801|2018-03-01 02:00,1,60.19,60.19,60.19,60.19,1
20180801|2018-03-01 02:30,1,60.17,60.17,60.17,60.17,1
20180801|2018-03-01 03:00,1,60.16,60.26,60.16,60.26,6
20180801|2018-03-01 03:30,1,59.85,59.86,59.83,59.83,5
20180801|2018-03-01 04:00,1,59.8,59.81,59.78,59.8,81
20180801|2018-03-01 04:30,1,59.81,59.81,59.62,59.63,85
20180801|2018-03-01 05:00,1,59.72,59.72,59.72,59.72,3
20180801|2018-03-01 05:30,1,59.57,59.57,59.56,59.56,2
20180801|2018-03-01 06:30,1,59.64,59.69,59.41,59.41,17
20180801|2018-03-01 07:00,1,59.5,59.51,59.46,59.51,28
20180801|2018-03-01 07:30,1,59.65,59.67,59.65,59.67,4
20180801|2018-03-01 08:00,1,59.58,59.58,59.43,59.43,17
20180801|2018-03-01 08:30,1,59.33,59.33,58.92,59.04,79
20180801|2018-03-01 09:00,1,59.03,59.13,58.8,58.94,43
20180801|2018-03-01 09:30,1,58.95,59.27,58.92,58.92,19
20180801|2018-03-01 10:00,1,58.84,59.33,58.84,59.33,24
20180801|2018-03-01 10:30,1,59.21,59.56,59.21,59.56,21
20180801|2018-03-01 11:00,1,59.39,59.54,59.28,59.29,43
20180801|2018-03-01 11:30,1,59.28,59.68,59.28,59.47,41
20180801|2018-03-01 12:00,1,59.41,59.41,59.23,59.23,4
20180801|2018-03-01 12:30,1,59.49,59.49,59.2,59.2,40
20180801|2018-03-01 13:00,1,59.26,59.48,59.23,59.42,15
20180801|2018-03-01 13:30,1,59.53,59.73,59.53,59.73,34
20180801|2018-03-01 14:00,1,59.73,59.93,59.73,59.93,3
20180801|2018-03-01 14:30,1,59.9,59.9,59.9,59.9,2
20180801|2018-03-01 15:00,1,59.87,59.87,59.87,59.87,1
20180801|2018-03-01 15:30,1,59.79,59.79,59.79,59.79,1
20180801|2018-03-01 19:00,2,59.71,59.71,59.71,59.71,1
20180801|2018-03-02 00:00,2,59.45,59.45,59.45,59.45,1
20180801|2018-03-02 01:00,2,59.48,59.49,59.48,59.48,4
20180801|2018-03-02 04:00,2,59.2,59.2,59.2,59.2,1
20180801|2018-03-02 05:00,2,59.31,59.32,59.31,59.32,4
20180801|2018-03-02 05:30,2,59.22,59.22,59.22,59.22,1
20180801|2018-03-02 06:30,2,59.29,59.42,59.29,59.42,11
20180801|2018-03-02 08:00,2,59.42,59.42,59.17,59.17,4
20180801|2018-03-02 08:30,2,59.16,59.2,59.03,59.11,46
20180801|2018-03-02 09:00,2,59.15,59.23,58.85,58.85,41
20180801|2018-03-02 09:30,2,58.85,59.1,58.82,59.01,31
20180801|2018-03-02 10:00,2,58.95,59.4,58.95,59.37,41
20180801|2018-03-02 10:30,2,59.34,59.74,59.34,59.74,79
20180801|2018-03-02 11:00,2,59.68,59.73,59.68,59.73,15
20180801|2018-03-02 11:30,2,59.74,59.86,59.74,59.76,8
20180801|2018-03-02 12:00,2,59.73,59.73,59.69,59.73,18
20180801|2018-03-02 12:30,2,59.65,59.9,59.65,59.9,15
20180801|2018-03-02 13:00,2,59.87,59.87,59.87,59.87,1
20180801|2018-03-02 13:30,2,59.78,59.78,59.78,59.78,1
20180801|2018-03-02 14:00,2,59.94,59.94,59.94,59.94,1
20180801|2018-03-02 15:30,2,60.07,60.08,60.07,60.08,2
20180801|2018-03-04 19:00,5,60.15,60.15,60.15,60.15,1
20180801|2018-03-04 21:00,5,60.07,60.07,60.07,60.07,3
20180801|2018-03-05 00:30,5,60.01,60.03,59.98,60.02,51
20180801|2018-03-05 01:00,5,60.09,60.1,60.07,60.08,50
20180801|2018-03-05 02:00,5,60.25,60.45,60.25,60.42,107
20180801|2018-03-05 02:30,5,60.38,60.49,60.38,60.49,5
20180801|2018-03-05 03:00,5,60.33,60.37,60.32,60.37,39
20180801|2018-03-05 03:30,5,60.28,60.31,60.28,60.31,14
20180801|2018-03-05 04:00,5,60.24,60.24,60.24,60.24,8
20180801|2018-03-05 04:30,5,60.16,60.16,60.16,60.16,7
20180801|2018-03-05 05:00,5,60.1,60.1,60,60.01,44
20180801|2018-03-05 05:30,5,59.96,59.96,59.94,59.94,18
20180801|2018-03-05 06:00,5,59.95,59.95,59.95,59.95,1
20180801|2018-03-05 06:30,5,59.79,59.79,59.79,59.79,2
20180801|2018-03-05 07:30,5,59.81,59.81,59.81,59.81,1
20180801|2018-03-05 08:00,5,59.8,59.86,59.8,59.86,2
20180801|2018-03-05 08:30,5,59.94,59.94,59.94,59.94,100
20180801|2018-03-05 09:00,5,60.23,60.3,60.1,60.3,34
20180801|2018-03-05 09:30,5,60.45,60.77,60.45,60.77,521
20180801|2018-03-05 10:00,5,60.77,61.04,60.74,61.04,66
20180801|2018-03-05 10:30,5,60.95,61.26,60.91,61.19,27
20180801|2018-03-05 11:00,5,61.13,61.13,61.04,61.04,2
20180801|2018-03-05 11:30,5,61.09,61.09,61.06,61.06,2
20180801|2018-03-05 12:00,5,60.98,61,60.98,61,4
20180801|2018-03-05 12:30,5,60.98,60.98,60.98,60.98,1
20180801|2018-03-05 13:00,5,60.91,61.01,60.91,61.01,3
20180801|2018-03-05 13:30,5,61.11,61.14,61.11,61.14,15
20180801|2018-03-05 14:30,5,61.06,61.06,61.06,61.06,1
20180801|2018-03-05 23:30,6,61.19,61.19,61.19,61.19,1
20180801|2018-03-06 00:00,6,61.16,61.16,61.16,61.16,2
20180801|2018-03-06 01:30,6,61.13,61.13,61.13,61.13,2
20180801|2018-03-06 02:00,6,61.04,61.05,61.02,61.02,14
20180801|2018-03-06 03:00,6,60.92,60.93,60.92,60.93,3
20180801|2018-03-06 03:30,6,61.05,61.05,61.05,61.05,3
20180801|2018-03-06 04:00,6,61.09,61.09,61.09,61.09,1
20180801|2018-03-06 05:00,6,61.16,61.28,61.16,61.28,5
20180801|2018-03-06 06:00,6,61.49,61.56,61.49,61.56,5
20180801|2018-03-06 06:30,6,61.43,61.43,61.43,61.43,1
20180801|2018-03-06 07:30,6,61.42,61.42,61.37,61.37,6
20180801|2018-03-06 08:00,6,61.32,61.33,61.1,61.18,15
20180801|2018-03-06 08:30,6,61.03,61.13,61,61.13,26
20180801|2018-03-06 09:00,6,61.28,61.28,61.04,61.28,70
20180801|2018-03-06 09:30,6,61.1,61.1,60.87,60.9,49
20180801|2018-03-06 10:00,6,60.91,61.1,60.87,60.87,23
20180801|2018-03-06 10:30,6,60.84,61.11,60.84,61.11,5
20180801|2018-03-06 11:00,6,61.15,61.15,60.95,60.95,42
20180801|2018-03-06 11:30,6,61.15,61.17,61.13,61.13,61
20180801|2018-03-06 12:00,6,61.27,61.27,61.27,61.27,1
20180801|2018-03-06 12:30,6,61.21,61.21,61.21,61.21,2
20180801|2018-03-06 13:30,6,61.22,61.22,61.22,61.22,1
20180801|2018-03-06 14:00,6,61.12,61.12,61.12,61.12,6
20180801|2018-03-06 15:30,6,61.08,61.08,60.9,60.92,9
20180801|2018-03-07 02:00,7,60.71,60.71,60.64,60.64,16
20180801|2018-03-07 02:30,7,60.5,60.55,60.46,60.5,26
20180801|2018-03-07 03:00,7,60.52,60.52,60.52,60.52,1
20180801|2018-03-07 03:30,7,60.48,60.48,60.48,60.48,2
20180801|2018-03-07 04:00,7,60.51,60.51,60.51,60.51,1
20180801|2018-03-07 06:00,7,60.88,60.9,60.88,60.9,12
20180801|2018-03-07 06:30,7,60.9,61,60.9,61,12
20180801|2018-03-07 07:00,7,60.97,61.04,60.97,61.04,6
20180801|2018-03-07 07:30,7,61.03,61.03,60.98,60.98,9
20180801|2018-03-07 08:00,7,61.18,61.18,60.8,60.8,53
20180801|2018-03-07 08:30,7,60.65,60.65,60.62,60.62,9
20180801|2018-03-07 09:00,7,60.54,60.59,60.51,60.59,16
20180801|2018-03-07 09:30,7,60.59,61.25,60.59,61.11,105
20180801|2018-03-07 10:00,7,61.16,61.16,60.6,60.6,7
20180801|2018-03-07 10:30,7,60.78,60.84,59.96,59.96,39
20180801|2018-03-07 11:00,7,59.89,59.89,59.47,59.7,20
20180801|2018-03-07 11:30,7,59.58,59.69,59.56,59.66,8
20180801|2018-03-07 12:00,7,59.66,59.94,59.6,59.94,18
20180801|2018-03-07 12:30,7,59.95,59.98,59.84,59.84,38
20180801|2018-03-07 13:00,7,59.91,60.09,59.87,59.91,81
20180801|2018-03-07 13:30,7,59.92,59.94,59.92,59.94,23
20180801|2018-03-07 14:30,7,60.06,60.06,60.06,60.06,1
20180801|2018-03-07 15:00,7,60.14,60.14,60.14,60.14,1
20180801|2018-03-07 22:00,8,60.05,60.05,60.04,60.04,7
20180801|2018-03-07 23:30,8,60,60,60,60,1
20180801|2018-03-08 02:00,8,60.04,60.1,60.04,60.1,53
20180801|2018-03-08 04:00,8,59.88,59.88,59.88,59.88,1
20180801|2018-03-08 05:00,8,59.86,59.88,59.85,59.88,71
20180801|2018-03-08 05:30,8,59.79,59.83,59.74,59.74,167
20180801|2018-03-08 06:30,8,59.88,59.88,59.88,59.88,1
20180801|2018-03-08 07:00,8,59.99,60.03,59.97,60.03,27
20180801|2018-03-08 07:30,8,59.97,59.97,59.9,59.96,7
20180801|2018-03-08 08:00,8,59.9,60.11,59.9,60.11,27
20180801|2018-03-08 08:30,8,59.85,59.86,59.56,59.56,21
20180801|2018-03-08 09:00,8,59.56,59.64,59.42,59.64,85
20180801|2018-03-08 09:30,8,59.47,59.5,59.19,59.45,219
20180801|2018-03-08 10:00,8,59.3,59.79,59.3,59.58,53
20180801|2018-03-08 10:30,8,59.6,59.6,59.16,59.42,71
20180801|2018-03-08 11:00,8,59.42,59.55,59.32,59.48,42
20180801|2018-03-08 11:30,8,59.45,59.45,59.43,59.43,11
20180801|2018-03-08 12:00,8,59.47,59.49,59.45,59.45,4
20180801|2018-03-08 12:30,8,59.41,59.41,59.35,59.35,22
20180801|2018-03-08 13:00,8,59.26,59.35,59.17,59.17,13
20180801|2018-03-08 13:30,8,59.42,59.46,59.42,59.44,3
20180801|2018-03-08 14:00,8,59.54,59.54,59.49,59.5,6
20180801|2018-03-08 14:30,8,59.41,59.41,59.41,59.41,1
20180801|2018-03-08 15:00,8,59.46,59.46,59.46,59.46,1
20180801|2018-03-08 15:30,8,59.46,59.46,59.46,59.46,2
20180801|2018-03-08 23:00,9,59.37,59.38,59.37,59.38,11
20180801|2018-03-09 01:00,9,59.38,59.42,59.37,59.4,60
20180801|2018-03-09 01:30,9,59.35,59.35,59.33,59.33,33
20180801|2018-03-09 02:00,9,59.33,59.42,59.32,59.38,20
20180801|2018-03-09 02:30,9,59.36,59.36,59.36,59.36,2
20180801|2018-03-09 04:30,9,59.68,59.72,59.68,59.71,10
20180801|2018-03-09 05:00,9,59.68,59.68,59.68,59.68,3
20180801|2018-03-09 06:00,9,59.75,59.75,59.71,59.71,5
20180801|2018-03-09 07:00,9,59.74,59.82,59.68,59.82,3
20180801|2018-03-09 07:30,9,59.84,60,59.81,59.82,70
20180801|2018-03-09 08:00,9,59.77,60.2,59.77,60.15,33
20180801|2018-03-09 08:30,9,60.16,60.28,60.12,60.25,90
20180801|2018-03-09 09:00,9,60.25,60.33,60.25,60.33,28
20180801|2018-03-09 09:30,9,60.13,60.2,60.1,60.14,39
20180801|2018-03-09 10:00,9,60.06,60.61,60,60.6,108
20180801|2018-03-09 10:30,9,60.8,60.84,60.74,60.74,7
20180801|2018-03-09 11:00,9,60.81,60.81,60.69,60.75,9
20180801|2018-03-09 11:30,9,60.58,60.58,60.58,60.58,4
20180801|2018-03-09 12:00,9,60.62,60.69,60.6,60.69,4
20180801|2018-03-09 12:30,9,60.7,60.7,60.69,60.69,2
20180801|2018-03-09 13:00,9,60.76,60.96,60.76,60.9,64
20180801|2018-03-09 13:30,9,60.89,60.94,60.89,60.94,115
20180801|2018-03-11 18:00,12,61.03,61.03,61.03,61.03,1
20180801|2018-03-11 19:30,12,61.09,61.09,61.09,61.09,1
20180801|2018-03-12 03:00,12,60.77,60.77,60.77,60.77,3
20180801|2018-03-12 03:30,12,60.71,60.74,60.71,60.74,13
20180801|2018-03-12 04:30,12,60.51,60.57,60.51,60.57,13
20180801|2018-03-12 05:00,12,60.57,60.57,60.57,60.57,8
20180801|2018-03-12 06:30,12,60.5,60.5,60.5,60.5,1
20180801|2018-03-12 07:00,12,60.5,60.5,60.5,60.5,5
20180801|2018-03-12 07:30,12,60.51,60.51,60.51,60.51,2
20180801|2018-03-12 08:00,12,60.49,60.49,60.44,60.45,7
20180801|2018-03-12 08:30,12,60.76,60.77,60.42,60.42,32
20180801|2018-03-12 09:00,12,60.41,60.45,60.32,60.39,178
20180801|2018-03-12 09:30,12,60.3,60.32,60.27,60.27,33
20180801|2018-03-12 10:00,12,60.34,60.34,59.81,59.85,87
20180801|2018-03-12 10:30,12,59.79,59.92,59.79,59.92,17
20180801|2018-03-12 11:00,12,60.15,60.3,60.15,60.3,80
20180801|2018-03-12 11:30,12,60.3,60.3,60.1,60.1,12
20180801|2018-03-12 12:00,12,60.29,60.29,60.29,60.29,1
20180801|2018-03-12 12:30,12,60.34,60.34,60.33,60.33,2
20180801|2018-03-12 13:00,12,60.4,60.5,60.38,60.38,139
20180801|2018-03-12 13:30,12,60.57,60.57,60.57,60.57,1
20180801|2018-03-12 14:00,12,60.48,60.48,60.48,60.48,19
20180801|2018-03-12 15:00,12,60.5,60.5,60.48,60.48,13
20180801|2018-03-12 15:30,12,60.49,60.49,60.49,60.49,42
20180801|2018-03-12 16:00,12,60.49,60.49,60.49,60.49,7
20180801|2018-03-12 20:30,13,60.34,60.34,60.34,60.34,1
20180801|2018-03-12 23:00,13,60.35,60.35,60.35,60.35,1
20180801|2018-03-13 01:00,13,60.48,60.48,60.48,60.48,2
20180801|2018-03-13 02:30,13,60.29,60.29,60.27,60.27,46
20180801|2018-03-13 03:00,13,60.3,60.3,60.29,60.29,4
20180801|2018-03-13 04:00,13,60.49,60.61,60.49,60.61,20
20180801|2018-03-13 05:00,13,60.74,60.74,60.59,60.59,5
20180801|2018-03-13 06:00,13,60.58,60.58,60.5,60.5,11
20180801|2018-03-13 07:00,13,60.28,60.31,60,60,93
20180801|2018-03-13 07:30,13,60.12,60.27,60.11,60.27,122
20180801|2018-03-13 08:00,13,60.23,60.23,60.23,60.23,22
20180801|2018-03-13 08:30,13,60.28,61.13,60.28,61.11,184
20180801|2018-03-13 09:00,13,61.01,61.06,60.62,60.74,27
20180801|2018-03-13 09:30,13,60.71,60.71,59.61,59.61,250
20180801|2018-03-13 10:00,13,59.81,59.86,59.69,59.8,46
20180801|2018-03-13 10:30,13,59.85,60.15,59.76,59.99,169
20180801|2018-03-13 11:00,13,60.01,60.07,59.82,59.87,54
20180801|2018-03-13 11:30,13,60.02,60.07,60.02,60.07,8
20180801|2018-03-13 12:00,13,60.05,60.05,59.94,59.94,18
20180801|2018-03-13 12:30,13,59.98,59.98,59.8,59.83,14
20180801|2018-03-13 13:00,13,59.78,60.07,59.75,60.07,60
20180801|2018-03-13 13:30,13,60.1,60.1,60.05,60.09,16
20180801|2018-03-13 14:00,13,59.91,59.91,59.87,59.89,4
20180801|2018-03-13 14:30,13,59.93,59.93,59.93,59.93,1
20180801|2018-03-13 15:00,13,60,60.17,59.98,60.16,28
20180801|2018-03-13 15:30,13,60.06,60.3,60.06,60.22,79
20180801|2018-03-14 01:30,14,60.01,60.01,60.01,60.01,1
20180801|2018-03-14 02:30,14,60.1,60.1,60.1,60.1,7
20180801|2018-03-14 03:30,14,60.2,60.33,60.19,60.33,31
20180801|2018-03-14 04:30,14,60.15,60.15,60.15,60.15,1
20180801|2018-03-14 05:00,14,60.29,60.29,60.29,60.29,1
20180801|2018-03-14 06:00,14,60.43,60.56,60.43,60.55,9
20180801|2018-03-14 06:30,14,60.45,60.45,60.42,60.42,16
20180801|2018-03-14 07:30,14,60.33,60.33,60.32,60.32,5
20180801|2018-03-14 08:00,14,60.33,60.42,60.14,60.23,29
20180801|2018-03-14 08:30,14,60.16,60.4,60.1,60.4,93
20180801|2018-03-14 09:00,14,60.28,60.32,60.1,60.24,48
20180801|2018-03-14 09:30,14,60.16,60.5,59.87,59.99,307
20180801|2018-03-14 10:00,14,59.98,59.98,59.5,59.75,159
20180801|2018-03-14 10:30,14,59.75,59.95,59.75,59.82,47
20180801|2018-03-14 11:00,14,59.9,60.31,59.7,60.24,123
20180801|2018-03-14 11:30,14,60.04,60.04,60.02,60.02,3
20180801|2018-03-14 12:00,14,60.08,60.08,59.94,59.94,15
20180801|2018-03-14 12:30,14,60.13,60.13,60.13,60.13,6
20180801|2018-03-14 13:00,14,60.04,60.29,60.03,60.27,16
20180801|2018-03-15 01:30,15,60.38,60.38,60.38,60.38,11
20180801|2018-03-15 02:30,15,60.31,60.31,60.31,60.31,1
20180801|2018-03-15 04:00,15,60.16,60.2,60.15,60.2,50
20180801|2018-03-15 04:30,15,60.29,60.34,60.28,60.34,39
20180801|2018-03-15 06:00,15,60.4,60.55,60.4,60.52,66
20180801|2018-03-15 07:00,15,60.6,60.6,60.57,60.57,34
20180801|2018-03-15 07:30,15,60.61,60.63,60.6,60.61,70
20180801|2018-03-15 08:00,15,60.52,60.52,60.49,60.49,5
20180801|2018-03-15 08:30,15,60.47,60.67,60.43,60.67,64
20180801|2018-03-15 09:00,15,60.7,60.72,60.18,60.23,127
20180801|2018-03-15 09:30,15,60.44,60.48,60.3,60.36,43
20180801|2018-03-15 10:00,15,60.5,60.58,60.5,60.55,38
20180801|2018-03-15 10:30,15,60.37,60.58,60.35,60.45,78
20180801|2018-03-15 11:00,15,60.45,60.45,60.45,60.45,11
20180801|2018-03-15 11:30,15,60.4,60.5,60.4,60.5,7
20180801|2018-03-15 12:00,15,60.51,60.52,60.51,60.52,7
20180801|2018-03-15 13:00,15,60.5,60.5,60.46,60.47,12
20180801|2018-03-15 13:30,15,60.41,60.45,60.41,60.45,6
20180801|2018-03-15 14:00,15,60.44,60.44,60.42,60.42,5
20180801|2018-03-15 14:30,15,60.43,60.44,60.43,60.44,23
20180801|2018-03-15 15:00,15,60.44,60.44,60.44,60.44,7
20180801|2018-03-15 16:00,15,60.41,60.41,60.41,60.41,1
20180801|2018-03-15 21:30,16,60.4,60.4,60.4,60.4,4
20180801|2018-03-16 01:00,16,60.52,60.52,60.52,60.52,1
20180801|2018-03-16 01:30,16,60.56,60.56,60.55,60.55,50
20180801|2018-03-16 02:00,16,60.52,60.52,60.52,60.52,12
20180801|2018-03-16 04:00,16,60.58,60.58,60.58,60.58,5
20180801|2018-03-16 04:30,16,60.61,60.61,60.6,60.61,25
20180801|2018-03-16 05:00,16,60.55,60.55,60.55,60.55,20
20180801|2018-03-16 07:30,16,60.59,60.59,60.59,60.59,1
20180801|2018-03-16 08:00,16,60.63,60.63,60.42,60.42,6
20180801|2018-03-16 08:30,16,60.5,60.5,60.38,60.38,24
20180801|2018-03-16 09:00,16,60.36,60.58,60.35,60.58,56
20180801|2018-03-16 09:30,16,60.58,60.58,60.58,60.58,3
20180801|2018-03-16 10:00,16,60.45,61.01,60.45,61,121
20180801|2018-03-16 10:30,16,61.03,61.54,61.03,61.39,235
20180801|2018-03-16 11:00,16,61.45,61.45,61.2,61.29,12
20180801|2018-03-16 11:30,16,61.37,61.42,61.37,61.42,2
20180801|2018-03-16 12:00,16,61.46,61.46,61.37,61.37,4
20180801|2018-03-16 13:00,16,61.42,61.64,61.42,61.64,316
20180801|2018-03-16 13:30,16,61.48,61.48,61.44,61.46,8
20180801|2018-03-16 14:00,16,61.44,61.44,61.44,61.44,4
20180801|2018-03-16 15:30,16,61.42,61.42,61.42,61.42,1
20180801|2018-03-16 16:30,16,61.28,61.28,61.28,61.28,4
20180801|2018-03-18 17:00,19,61.37,61.37,61.37,61.37,1
20180801|2018-03-18 19:00,19,61.27,61.27,61.27,61.27,1
20180801|2018-03-18 20:00,19,61.18,61.18,61.18,61.18,2
20180801|2018-03-18 20:30,19,61.19,61.19,61.19,61.19,1
20180801|2018-03-18 23:30,19,61.17,61.17,61.17,61.17,3
20180801|2018-03-19 00:30,19,61.2,61.2,61.18,61.18,3
20180801|2018-03-19 01:30,19,61.24,61.26,61.24,61.26,5
20180801|2018-03-19 02:00,19,61.28,61.33,61.27,61.28,27
20180801|2018-03-19 02:30,19,61.27,61.27,61.25,61.25,30
20180801|2018-03-19 03:00,19,61.16,61.18,61.15,61.15,18
20180801|2018-03-19 03:30,19,61.15,61.15,61.15,61.15,18
20180801|2018-03-19 04:00,19,61.13,61.13,61.13,61.13,15
20180801|2018-03-19 05:00,19,61.28,61.29,61.28,61.29,21
20180801|2018-03-19 05:30,19,61.34,61.34,61.34,61.34,1
20180801|2018-03-19 06:30,19,61.2,61.32,61.2,61.32,40
20180801|2018-03-19 07:00,19,61.35,61.42,61.35,61.41,33
20180801|2018-03-19 07:30,19,61.5,61.5,61.42,61.45,15
20180801|2018-03-19 08:00,19,61.35,61.37,61.32,61.32,33
20180801|2018-03-19 08:30,19,61.47,61.47,61.26,61.3,21
20180801|2018-03-19 09:00,19,61.32,61.34,61.21,61.26,13
20180801|2018-03-19 09:30,19,61.41,61.41,60.65,60.71,160
20180801|2018-03-19 10:00,19,60.67,60.98,60.59,60.94,235
20180801|2018-03-19 10:30,19,60.98,61.34,60.9,61.22,131
20180801|2018-03-19 11:00,19,61.11,61.35,61.01,61.35,101
20180801|2018-03-19 11:30,19,61.33,61.33,61.06,61.29,41
20180801|2018-03-19 12:00,19,61.21,61.22,61.15,61.22,7
20180801|2018-03-19 12:30,19,61.34,61.34,61.33,61.33,3
20180801|2018-03-19 13:00,19,61.39,61.39,61.14,61.14,5
20180801|2018-03-19 13:30,19,61.15,61.15,61.14,61.14,21
20180801|2018-03-19 16:00,19,61.17,61.17,61.17,61.17,1
20180801|2018-03-19 20:00,20,61.34,61.35,61.31,61.31,7
20180801|2018-03-20 00:30,20,61.37,61.58,61.37,61.56,13
20180801|2018-03-20 01:30,20,61.65,61.65,61.59,61.6,150
20180801|2018-03-20 02:00,20,61.59,61.66,61.59,61.66,53
20180801|2018-03-20 02:30,20,61.61,61.68,61.61,61.67,101
20180801|2018-03-20 03:00,20,61.67,61.79,61.67,61.74,260
20180801|2018-03-20 03:30,20,61.67,61.67,61.67,61.67,4
20180801|2018-03-20 04:00,20,61.61,61.61,61.6,61.6,2
20180801|2018-03-20 04:30,20,61.72,61.72,61.56,61.56,21
20180801|2018-03-20 05:00,20,61.59,61.71,61.59,61.71,2
20180801|2018-03-20 06:00,20,61.86,61.9,61.86,61.9,17
20180801|2018-03-20 06:30,20,61.87,61.87,61.87,61.87,6
20180801|2018-03-20 07:00,20,61.92,62.01,61.92,61.97,37
20180801|2018-03-20 07:30,20,62.09,62.13,62.03,62.03,91
20180801|2018-03-20 08:00,20,62.21,62.28,62.14,62.2,186
20180801|2018-03-20 08:30,20,62.21,62.26,62.1,62.1,66
20180801|2018-03-20 09:00,20,62.16,62.36,62.16,62.26,54
20180801|2018-03-20 09:30,20,62.44,62.53,62.33,62.37,151
20180801|2018-03-20 10:00,20,62.47,62.54,62.45,62.51,84
20180801|2018-03-20 10:30,20,62.53,62.57,62.48,62.5,36
20180801|2018-03-20 11:00,20,62.51,62.79,62.32,62.32,216
20180801|2018-03-20 11:30,20,62.32,62.35,62.18,62.32,167
20180801|2018-03-20 12:00,20,62.34,62.41,62.34,62.41,78
20180801|2018-03-20 12:30,20,62.42,62.43,62.35,62.36,5
20180801|2018-03-20 13:00,20,62.32,62.42,62.32,62.41,10
20180801|2018-03-20 13:30,20,62.39,62.39,62.35,62.35,4
20180801|2018-03-20 14:00,20,62.36,62.37,62.36,62.37,56
20180801|2018-03-20 14:30,20,62.37,62.39,62.37,62.37,468
20180801|2018-03-20 15:00,20,62.37,62.39,62.37,62.37,115
20180801|2018-03-20 15:30,20,62.41,62.74,62.41,62.74,43
20180801|2018-03-20 16:00,20,62.57,62.57,62.57,62.57,1
20180801|2018-03-20 16:30,20,62.59,62.59,62.59,62.59,1
20180801|2018-03-20 20:30,21,62.7,62.7,62.7,62.7,28
20180801|2018-03-20 21:00,21,62.7,62.7,62.7,62.7,43
20180801|2018-03-21 01:00,21,62.45,62.49,62.43,62.49,199
20180801|2018-03-21 01:30,21,62.52,62.61,62.52,62.6,83
20180801|2018-03-21 02:00,21,62.57,62.58,62.49,62.51,132
20180801|2018-03-21 02:30,21,62.56,62.62,62.55,62.62,22
20180801|2018-03-21 03:00,21,62.58,62.67,62.56,62.67,56
20180801|2018-03-21 03:30,21,62.59,62.62,62.59,62.6,8
20180801|2018-03-21 04:00,21,62.61,62.7,62.61,62.7,160
20180801|2018-03-21 04:30,21,62.7,62.77,62.66,62.77,142
20180801|2018-03-21 05:00,21,62.76,62.88,62.76,62.85,54
20180801|2018-03-21 05:30,21,62.94,63.06,62.91,63.01,116
20180801|2018-03-21 06:00,21,62.96,63.13,62.94,63.04,176
20180801|2018-03-21 06:30,21,63,63.07,63,63.05,446
20180801|2018-03-21 07:00,21,63.05,63.05,62.95,62.95,21
20180801|2018-03-21 07:30,21,62.94,62.95,62.9,62.95,20
20180801|2018-03-21 08:00,21,63,63.2,62.89,63.18,21
20180801|2018-03-21 08:30,21,63.14,63.23,63.13,63.22,105
20180801|2018-03-21 09:00,21,63.17,63.18,63.03,63.07,62
20180801|2018-03-21 09:30,21,63.3,63.6,63.14,63.6,388
20180801|2018-03-21 10:00,21,63.61,63.78,63.44,63.78,121
20180801|2018-03-21 10:30,21,63.8,63.92,63.67,63.8,188
20180801|2018-03-21 11:00,21,63.73,63.9,63.73,63.86,57
20180801|2018-03-21 11:30,21,63.81,63.85,63.74,63.75,30
20180801|2018-03-21 12:00,21,63.76,63.76,63.71,63.72,16
20180801|2018-03-21 12:30,21,63.69,63.8,63.69,63.8,11
20180801|2018-03-21 13:00,21,63.89,64,63.82,63.99,63
20180801|2018-03-21 13:30,21,63.99,64.11,63.99,64.09,128
20180801|2018-03-21 14:00,21,64.15,64.32,64.12,64.32,173
20180801|2018-03-21 14:30,21,64.32,64.39,64.27,64.27,286
20180801|2018-03-21 15:00,21,64.25,64.39,64.25,64.34,78
20180801|2018-03-21 15:30,21,64.34,64.42,64.33,64.4,39
20180801|2018-03-21 16:30,21,64.46,64.46,64.44,64.44,2
20180801|2018-03-21 19:30,22,64.21,64.21,64.21,64.21,12
20180801|2018-03-21 20:30,22,64.13,64.13,64.12,64.12,6
20180801|2018-03-21 21:30,22,64.04,64.04,64.04,64.04,1
20180801|2018-03-21 22:00,22,64.07,64.08,64.07,64.08,40
20180801|2018-03-21 23:30,22,64.08,64.08,64.08,64.08,1
20180801|2018-03-22 00:30,22,64.08,64.08,64.08,64.08,3
20180801|2018-03-22 02:00,22,63.97,63.97,63.95,63.95,6
20180801|2018-03-22 02:30,22,63.91,63.91,63.91,63.91,2
20180801|2018-03-22 03:00,22,64,64.05,63.99,64.01,7
20180801|2018-03-22 03:30,22,63.88,63.98,63.84,63.98,16
20180801|2018-03-22 04:00,22,63.89,63.89,63.89,63.89,3
20180801|2018-03-22 04:30,22,63.78,63.78,63.51,63.56,82
20180801|2018-03-22 05:00,22,63.48,63.48,63.43,63.43,3
20180801|2018-03-22 05:30,22,63.61,63.72,63.61,63.69,52
20180801|2018-03-22 06:00,22,63.7,63.83,63.7,63.82,23
20180801|2018-03-22 06:30,22,63.9,63.92,63.66,63.72,50
20180801|2018-03-22 07:00,22,63.77,63.77,63.52,63.58,33
20180801|2018-03-22 07:30,22,63.5,63.53,63.46,63.53,50
20180801|2018-03-22 08:00,22,63.58,63.58,63.35,63.43,52
20180801|2018-03-22 08:30,22,63.35,63.48,63.27,63.43,36
20180801|2018-03-22 09:00,22,63.38,63.62,63.3,63.38,140
20180801|2018-03-22 09:30,22,63.36,63.45,63.21,63.45,127
20180801|2018-03-22 10:00,22,63.49,63.49,63.3,63.42,30
20180801|2018-03-22 10:30,22,63.49,63.64,63.34,63.52,165
20180801|2018-03-22 11:00,22,63.51,63.66,63.47,63.56,151
20180801|2018-03-22 11:30,22,63.53,63.53,63.42,63.52,37
20180801|2018-03-22 12:00,22,63.4,63.52,63.4,63.44,14
20180801|2018-03-22 12:30,22,63.45,63.45,63.36,63.36,18
20180801|2018-03-22 13:00,22,63.44,63.44,63.3,63.35,278
20180801|2018-03-22 13:30,22,63.31,63.46,63.31,63.43,13
20180801|2018-03-22 14:00,22,63.37,63.37,63.37,63.37,1
20180801|2018-03-22 14:30,22,63.24,63.24,63.24,63.24,6
20180801|2018-03-22 19:00,23,63.58,63.64,63.58,63.64,5
20180801|2018-03-22 20:00,23,64.31,64.31,64.13,64.15,13
20180801|2018-03-22 20:30,23,64.03,64.03,64.03,64.03,3
20180801|2018-03-22 21:30,23,64.03,64.03,63.98,63.98,45
20180801|2018-03-22 22:00,23,63.72,63.93,63.72,63.93,13
20180801|2018-03-23 01:00,23,64.02,64.02,64.02,64.02,1
20180801|2018-03-23 01:30,23,64.02,64.02,63.94,63.98,72
20180801|2018-03-23 02:00,23,63.93,64.07,63.77,63.95,107
20180801|2018-03-23 02:30,23,63.95,63.96,63.72,63.82,325
20180801|2018-03-23 03:00,23,63.83,63.97,63.72,63.75,86
20180801|2018-03-23 03:30,23,63.76,63.84,63.66,63.66,138
20180801|2018-03-23 04:00,23,63.69,63.75,63.65,63.75,42
20180801|2018-03-23 04:30,23,63.69,63.69,63.62,63.62,78
20180801|2018-03-23 05:00,23,63.47,63.51,63.4,63.5,39
20180801|2018-03-23 05:30,23,63.5,63.53,63.5,63.53,16
20180801|2018-03-23 06:00,23,63.61,63.62,63.61,63.62,4
20180801|2018-03-23 06:30,23,63.46,63.46,63.46,63.46,2
20180801|2018-03-23 07:00,23,63.66,63.66,63.66,63.66,2
20180801|2018-03-23 07:30,23,63.67,63.86,63.67,63.77,32
20180801|2018-03-23 08:00,23,63.84,63.96,63.69,63.96,55
20180801|2018-03-23 08:30,23,64.01,64.17,63.93,64.15,141
20180801|2018-03-23 09:00,23,64.21,64.26,63.97,64.25,206
20180801|2018-03-23 09:30,23,64.32,64.45,64.12,64.21,47
20180801|2018-03-23 10:00,23,64.35,64.39,64.23,64.36,42
20180801|2018-03-23 10:30,23,64.42,64.46,64.3,64.41,29
20180801|2018-03-23 11:00,23,64.45,64.45,64.25,64.38,40
20180801|2018-03-23 11:30,23,64.23,64.23,64.14,64.23,9
20180801|2018-03-23 12:00,23,64.29,64.29,64.2,64.26,41
20180801|2018-03-23 12:30,23,64.36,64.43,64.36,64.38,31
20180801|2018-03-23 13:00,23,64.43,64.76,64.4,64.74,52
20180801|2018-03-23 13:30,23,64.74,64.82,64.68,64.81,59
20180801|2018-03-23 14:00,23,64.74,64.79,64.74,64.76,24
20180801|2018-03-23 14:30,23,64.77,64.77,64.77,64.77,3
20180801|2018-03-23 15:00,23,64.83,64.83,64.81,64.81,16
20180801|2018-03-23 15:30,23,64.82,64.82,64.77,64.77,3
20180801|2018-03-23 16:00,23,64.69,64.69,64.69,64.69,1
20180801|2018-03-25 17:00,26,64.9,64.9,64.86,64.86,3
20180801|2018-03-25 17:30,26,64.68,64.68,64.63,64.63,3
20180801|2018-03-25 18:00,26,64.95,64.95,64.95,64.95,1
20180801|2018-03-25 19:00,26,65.17,65.21,65.17,65.21,4
20180801|2018-03-25 20:00,26,65.23,65.23,64.79,64.86,6
20180801|2018-03-25 21:00,26,64.56,64.56,64.54,64.54,2
20180801|2018-03-25 21:30,26,64.55,64.55,64.44,64.48,59
20180801|2018-03-25 22:00,26,64.57,64.57,64.57,64.57,2
20180801|2018-03-25 22:30,26,64.64,64.64,64.63,64.63,3
20180801|2018-03-25 23:00,26,64.62,64.62,64.62,64.62,1
20180801|2018-03-26 00:30,26,64.46,64.46,64.46,64.46,6
20180801|2018-03-26 01:00,26,64.48,64.56,64.46,64.56,114
20180801|2018-03-26 01:30,26,64.57,64.58,64.52,64.53,58
20180801|2018-03-26 02:00,26,64.67,64.67,64.5,64.51,26
20180801|2018-03-26 02:30,26,64.45,64.45,64.32,64.32,61
20180801|2018-03-26 03:00,26,64.3,64.31,64.3,64.31,7
20180801|2018-03-26 03:30,26,64.4,64.42,64.4,64.4,33
20180801|2018-03-26 04:00,26,64.53,64.53,64.5,64.52,31
20180801|2018-03-26 05:30,26,64.67,64.67,64.67,64.67,4
20180801|2018-03-26 06:00,26,64.75,64.77,64.75,64.77,3
20180801|2018-03-26 07:00,26,64.74,64.74,64.74,64.74,1
20180801|2018-03-26 07:30,26,64.59,64.59,64.59,64.59,1
20180801|2018-03-26 08:00,26,64.7,64.78,64.42,64.49,68
20180801|2018-03-26 08:30,26,64.53,64.58,64.48,64.58,6
20180801|2018-03-26 09:00,26,64.49,64.49,64.38,64.4,16
20180801|2018-03-26 09:30,26,64.28,64.45,64.28,64.4,22
20180801|2018-03-26 10:00,26,64.34,64.35,64.03,64.34,103
20180801|2018-03-26 10:30,26,64.32,64.74,64.31,64.58,88
20180801|2018-03-26 11:00,26,64.44,64.44,64.24,64.42,50
20180801|2018-03-26 11:30,26,64.32,64.37,64.32,64.37,2
20180801|2018-03-26 12:00,26,64.34,64.47,64.34,64.47,6
20180801|2018-03-26 12:30,26,64.52,64.52,64.32,64.32,5
20180801|2018-03-26 13:00,26,64.54,64.61,64.45,64.47,53
20180801|2018-03-26 13:30,26,64.47,64.52,64.45,64.52,54
20180801|2018-03-26 14:00,26,64.54,64.54,64.51,64.51,4
20180801|2018-03-26 14:30,26,64.52,64.52,64.45,64.45,34
20180801|2018-03-26 15:00,26,64.44,64.44,64.43,64.43,29
20180801|2018-03-26 15:30,26,64.48,64.49,64.48,64.49,9
20180801|2018-03-26 20:00,27,64.67,64.67,64.67,64.67,3
20180801|2018-03-26 21:30,27,64.65,64.65,64.65,64.65,10
20180801|2018-03-26 22:00,27,64.69,64.86,64.69,64.84,24
20180801|2018-03-27 00:30,27,64.76,64.76,64.76,64.76,1
20180801|2018-03-27 01:00,27,64.54,64.54,64.48,64.48,4
20180801|2018-03-27 01:30,27,64.59,64.59,64.59,64.59,3
20180801|2018-03-27 02:00,27,64.63,64.63,64.63,64.63,1
20180801|2018-03-27 02:30,27,64.61,64.61,64.6,64.6,40
20180801|2018-03-27 04:00,27,64.62,64.62,64.62,64.62,2
20180801|2018-03-27 04:30,27,64.67,64.74,64.67,64.74,18
20180801|2018-03-27 05:30,27,64.73,64.73,64.73,64.73,1
20180801|2018-03-27 06:00,27,64.74,64.75,64.74,64.75,2
20180801|2018-03-27 06:30,27,64.87,64.9,64.87,64.9,14
20180801|2018-03-27 07:00,27,64.77,65.32,64.77,65.26,124
20180801|2018-03-27 07:30,27,65.26,65.31,65.14,65.19,86
20180801|2018-03-27 08:00,27,65.16,65.16,64.77,64.8,77
20180801|2018-03-27 08:30,27,64.84,64.84,64.32,64.56,217
20180801|2018-03-27 09:00,27,64.49,64.67,64.47,64.63,332
20180801|2018-03-27 09:30,27,64.59,64.61,64.45,64.45,277
20180801|2018-03-27 10:00,27,64.45,64.45,64.23,64.36,49
20180801|2018-03-27 10:30,27,64.32,64.4,64.3,64.39,18
20180801|2018-03-27 11:00,27,64.51,64.66,64.51,64.6,34
20180801|2018-03-27 11:30,27,64.52,64.56,64.51,64.52,5
20180801|2018-03-27 12:00,27,64.58,64.58,64.4,64.4,19
20180801|2018-03-27 12:30,27,64.33,64.38,64.32,64.38,22
20180801|2018-03-27 13:00,27,64.37,64.42,64.26,64.37,388
20180801|2018-03-27 13:30,27,64.32,64.32,63.89,64.01,144
20180801|2018-03-27 14:00,27,63.95,63.95,63.91,63.91,3
20180801|2018-03-27 14:30,27,63.87,63.87,63.83,63.83,3
20180801|2018-03-27 15:00,27,63.99,64.06,63.99,64.05,21
20180801|2018-03-27 15:30,27,64.02,64.02,63.73,63.76,31
20180801|2018-03-27 19:00,28,63.93,63.94,63.89,63.89,4
20180801|2018-03-27 19:30,28,63.93,63.93,63.93,63.93,1
20180801|2018-03-27 20:00,28,63.92,63.92,63.89,63.89,2
20180801|2018-03-27 20:30,28,64.02,64.02,63.98,63.98,12
20180801|2018-03-27 21:30,28,63.85,63.85,63.85,63.85,5
20180801|2018-03-27 22:00,28,63.82,63.82,63.82,63.82,4
20180801|2018-03-27 23:30,28,63.83,63.83,63.77,63.77,4
20180801|2018-03-28 00:00,28,63.72,63.72,63.72,63.72,7
20180801|2018-03-28 00:30,28,63.78,63.8,63.78,63.8,29
20180801|2018-03-28 01:00,28,63.81,63.82,63.81,63.82,30
20180801|2018-03-28 02:00,28,63.86,63.86,63.52,63.52,46
20180801|2018-03-28 02:30,28,63.55,63.67,63.55,63.67,33
20180801|2018-03-28 04:00,28,63.72,63.72,63.72,63.72,5
20180801|2018-03-28 04:30,28,63.77,63.77,63.77,63.77,6
20180801|2018-03-28 05:30,28,63.87,63.9,63.87,63.88,22
20180801|2018-03-28 06:00,28,63.92,63.92,63.92,63.92,8
20180801|2018-03-28 06:30,28,63.86,63.86,63.86,63.86,24
20180801|2018-03-28 07:00,28,63.95,63.98,63.85,63.85,48
20180801|2018-03-28 07:30,28,63.8,63.85,63.8,63.84,4
20180801|2018-03-28 08:00,28,63.9,63.94,63.75,63.75,21
20180801|2018-03-28 08:30,28,63.79,63.79,63.65,63.65,5
20180801|2018-03-28 09:00,28,63.73,63.73,63.61,63.61,13
20180801|2018-03-28 09:30,28,63.72,64.24,63.49,63.78,596
20180801|2018-03-28 10:00,28,64.03,64.03,63.85,63.89,23
20180801|2018-03-28 10:30,28,63.81,63.81,62.95,63.1,415
20180801|2018-03-28 11:00,28,62.97,63.3,62.97,63.3,26
20180801|2018-03-28 11:30,28,63.25,63.33,63.21,63.21,24
20180801|2018-03-28 12:00,28,63.19,63.28,63.19,63.28,25
20180801|2018-03-28 12:30,28,63.39,63.59,63.39,63.56,48
20180801|2018-03-28 13:00,28,63.61,63.61,63.55,63.56,48
20180801|2018-03-28 13:30,28,63.63,63.87,63.61,63.82,53
20180801|2018-03-28 14:00,28,63.74,63.74,63.74,63.74,29
20180801|2018-03-28 15:00,28,63.82,63.82,63.8,63.8,10
20180801|2018-03-28 15:30,28,63.85,63.88,63.85,63.88,15
20180801|2018-03-28 19:30,29,63.79,63.79,63.79,63.79,1
20180801|2018-03-28 20:00,29,63.78,63.78,63.78,63.78,4
20180801|2018-03-28 23:00,29,63.8,63.8,63.78,63.78,3
20180801|2018-03-29 00:00,29,63.78,63.78,63.78,63.78,1
20180801|2018-03-29 00:30,29,63.83,63.83,63.83,63.83,1
20180801|2018-03-29 01:30,29,63.86,63.86,63.86,63.86,1
20180801|2018-03-29 02:00,29,63.92,63.92,63.88,63.88,5
20180801|2018-03-29 02:30,29,63.74,63.74,63.74,63.74,1
20180801|2018-03-29 03:00,29,63.78,63.78,63.74,63.74,3
20180801|2018-03-29 03:30,29,63.66,63.66,63.66,63.66,1
20180801|2018-03-29 04:30,29,63.74,63.74,63.74,63.74,2
20180801|2018-03-29 05:30,29,63.67,63.67,63.55,63.55,2
20180801|2018-03-29 06:30,29,63.46,63.46,63.44,63.46,21
20180801|2018-03-29 07:00,29,63.46,63.46,63.46,63.46,4
20180801|2018-03-29 08:00,29,63.49,63.49,63.43,63.44,6
20180801|2018-03-29 08:30,29,63.67,63.73,63.65,63.65,9
20180801|2018-03-29 09:00,29,63.67,63.93,63.39,63.76,119
20180801|2018-03-29 09:30,29,63.82,64.04,63.82,63.94,73
20180801|2018-03-29 10:00,29,63.84,64.13,63.75,63.98,128
20180801|2018-03-29 10:30,29,63.87,63.9,63.86,63.9,20
20180801|2018-03-29 11:00,29,63.87,63.87,63.83,63.83,15
20180801|2018-03-29 11:30,29,63.9,64.02,63.9,64.02,17
20180801|2018-03-29 12:00,29,63.92,64.13,63.9,64.13,38
20180801|2018-03-29 12:30,29,64.18,64.36,64.13,64.28,98
20180801|2018-03-29 13:00,29,64.29,64.29,63.98,64.1,55
20180801|2018-03-29 13:30,29,63.93,64,63.89,64,14
20180801|2018-03-29 14:00,29,64.01,64.01,63.98,63.98,4
20180801|2018-03-29 15:30,29,64,64.06,64,64.05,32
20180801|2018-04-01 17:00,2,64.15,64.17,64.11,64.17,7
20180801|2018-04-01 19:00,2,64.32,64.42,64.32,64.37,12
20180801|2018-04-01 19:30,2,64.28,64.28,64.28,64.28,1
20180801|2018-04-01 22:30,2,64.28,64.28,64.28,64.28,1
20180801|2018-04-02 01:00,2,64.33,64.33,64.33,64.33,3
20180801|2018-04-02 02:00,2,64.24,64.24,64.24,64.24,1
20180801|2018-04-02 02:30,2,64.19,64.19,64.19,64.19,2
20180801|2018-04-02 03:00,2,64.38,64.38,64.38,64.38,1
20180801|2018-04-02 03:30,2,64.39,64.54,64.39,64.43,40
20180801|2018-04-02 04:00,2,64.41,64.41,64.41,64.41,1
20180801|2018-04-02 04:30,2,64.25,64.27,64.25,64.27,18
20180801|2018-04-02 06:00,2,64.38,64.38,64.38,64.38,1
20180801|2018-04-02 06:30,2,64.33,64.35,64.31,64.35,6
20180801|2018-04-02 07:00,2,64.34,64.45,64.34,64.45,10
20180801|2018-04-02 07:30,2,64.29,64.29,64.07,64.07,24
20180801|2018-04-02 08:00,2,63.72,63.77,63.48,63.5,36
20180801|2018-04-02 08:30,2,63.32,63.42,63.29,63.36,17
20180801|2018-04-02 09:00,2,63.31,63.31,62.99,63.21,178
20180801|2018-04-02 09:30,2,63.15,63.25,62.72,62.79,248
20180801|2018-04-02 10:00,2,62.76,62.88,62.65,62.76,199
20180801|2018-04-02 10:30,2,62.71,62.73,62.26,62.44,221
20180801|2018-04-02 11:00,2,62.42,62.46,62.27,62.4,109
20180801|2018-04-02 11:30,2,62.56,62.62,62.5,62.58,61
20180801|2018-04-02 12:00,2,62.52,62.59,62.44,62.44,38
20180801|2018-04-02 12:30,2,62.47,62.47,62.26,62.37,139
20180801|2018-04-02 13:00,2,62.38,62.42,62.22,62.29,44
20180801|2018-04-02 13:30,2,62.47,62.47,62.26,62.35,11
20180801|2018-04-02 14:00,2,62.27,62.27,62.27,62.27,2
20180801|2018-04-02 14:30,2,62.34,62.38,62.34,62.38,2
20180801|2018-04-02 15:30,2,62.28,62.28,62.09,62.11,20
20180801|2018-04-02 20:00,3,62.4,62.4,62.4,62.4,1
20180801|2018-04-02 20:30,3,62.4,62.4,62.4,62.4,1
20180801|2018-04-03 01:30,3,62.41,62.41,62.41,62.41,2
20180801|2018-04-03 02:00,3,62.49,62.57,62.48,62.55,18
20180801|2018-04-03 02:30,3,62.49,62.54,62.46,62.54,12
20180801|2018-04-03 03:00,3,62.56,62.75,62.48,62.75,82
20180801|2018-04-03 03:30,3,62.74,62.82,62.68,62.71,37
20180801|2018-04-03 04:00,3,62.72,62.72,62.57,62.6,11
20180801|2018-04-03 04:30,3,62.61,62.68,62.54,62.55,12
20180801|2018-04-03 05:00,3,62.55,62.63,62.53,62.63,10
20180801|2018-04-03 05:30,3,62.59,62.63,62.54,62.54,20
20180801|2018-04-03 06:00,3,62.54,62.6,62.39,62.39,29
20180801|2018-04-03 06:30,3,62.44,62.44,62.44,62.44,1
20180801|2018-04-03 07:00,3,62.48,62.7,62.48,62.63,32
20180801|2018-04-03 07:30,3,62.58,62.67,62.58,62.65,37
20180801|2018-04-03 08:00,3,62.63,62.69,62.51,62.69,13
20180801|2018-04-03 08:30,3,62.66,62.87,62.48,62.79,25
20180801|2018-04-03 09:00,3,62.68,62.7,62.4,62.65,17
20180801|2018-04-03 09:30,3,62.84,62.84,62.74,62.74,11
20180801|2018-04-03 10:00,3,62.9,63.02,62.73,62.78,32
20180801|2018-04-03 10:30,3,62.68,62.74,62.65,62.74,28
20180801|2018-04-03 11:00,3,62.65,62.65,62.64,62.64,4
20180801|2018-04-03 11:30,3,62.74,62.74,62.74,62.74,1
20180801|2018-04-03 12:00,3,62.77,62.77,62.77,62.77,1
20180801|2018-04-03 12:30,3,62.85,62.85,62.85,62.85,2
20180801|2018-04-03 13:00,3,62.71,62.8,62.63,62.77,35
20180801|2018-04-03 13:30,3,62.7,62.77,62.66,62.77,4
20180801|2018-04-03 15:00,3,62.82,62.86,62.82,62.83,8
20180801|2018-04-03 15:30,3,62.84,62.96,62.8,62.8,11
20180801|2018-04-03 20:00,4,62.55,62.55,62.55,62.55,1
20180801|2018-04-04 02:00,4,62.55,62.56,62.55,62.56,14
20180801|2018-04-04 02:30,4,62.51,62.51,62.41,62.46,6
20180801|2018-04-04 03:00,4,62.29,62.29,62.13,62.17,28
20180801|2018-04-04 03:30,4,62.26,62.26,61.97,61.97,30
20180801|2018-04-04 04:00,4,61.91,61.91,61.61,61.69,42
20180801|2018-04-04 04:30,4,61.68,61.7,61.65,61.7,26
20180801|2018-04-04 05:00,4,61.74,61.78,61.74,61.78,8
20180801|2018-04-04 05:30,4,61.72,61.72,61.72,61.72,1
20180801|2018-04-04 06:00,4,61.84,61.84,61.81,61.81,7
20180801|2018-04-04 06:30,4,61.97,61.97,61.97,61.97,11
20180801|2018-04-04 07:00,4,61.9,61.91,61.87,61.91,7
20180801|2018-04-04 07:30,4,61.91,61.91,61.91,61.91,15
20180801|2018-04-04 08:00,4,61.8,61.8,61.52,61.59,100
20180801|2018-04-04 08:30,4,61.71,61.78,61.48,61.68,142
20180801|2018-04-04 09:00,4,61.6,61.86,61.58,61.78,83
20180801|2018-04-04 09:30,4,61.97,62.35,61.69,62.2,189
20180801|2018-04-04 10:00,4,62.32,62.53,62.16,62.39,98
20180801|2018-04-04 10:30,4,62.36,62.47,62.35,62.43,54
20180801|2018-04-04 11:00,4,62.53,62.7,62.53,62.57,36
20180801|2018-04-04 11:30,4,62.54,62.66,62.5,62.5,9
20180801|2018-04-04 12:00,4,62.59,62.59,62.4,62.4,16
20180801|2018-04-04 12:30,4,62.44,62.47,62.44,62.47,7
20180801|2018-04-04 13:00,4,62.77,62.82,62.71,62.71,7
20180801|2018-04-04 13:30,4,62.7,62.7,62.7,62.7,2
20180801|2018-04-04 14:00,4,62.75,62.77,62.75,62.75,56
20180801|2018-04-04 14:30,4,62.84,62.88,62.84,62.88,4
20180801|2018-04-04 15:30,4,62.88,62.93,62.88,62.88,37
20180801|2018-04-04 20:00,5,62.86,62.86,62.86,62.86,1
20180801|2018-04-04 23:00,5,63,63,63,63,2
20180801|2018-04-05 02:00,5,62.93,62.95,62.89,62.89,17
20180801|2018-04-05 02:30,5,62.95,62.95,62.95,62.95,5
20180801|2018-04-05 03:00,5,62.78,62.87,62.78,62.87,12
20180801|2018-04-05 05:30,5,62.62,62.62,62.62,62.62,4
20180801|2018-04-05 06:00,5,62.5,62.64,62.5,62.64,9
20180801|2018-04-05 06:30,5,62.67,62.7,62.67,62.67,5
20180801|2018-04-05 07:00,5,62.59,62.66,62.59,62.66,4
20180801|2018-04-05 07:30,5,62.57,62.77,62.55,62.77,3
20180801|2018-04-05 08:00,5,62.65,62.9,62.65,62.88,22
20180801|2018-04-05 08:30,5,62.91,63.44,62.91,63.19,163
20180801|2018-04-05 09:00,5,63.27,63.3,62.99,62.99,60
20180801|2018-04-05 09:30,5,63.13,63.13,62.58,62.73,172
20180801|2018-04-05 10:00,5,62.7,63.03,62.7,62.87,32
20180801|2018-04-05 10:30,5,62.82,63.2,62.81,63.2,65
20180801|2018-04-05 11:00,5,63.03,63.03,62.93,62.93,18
20180801|2018-04-05 11:30,5,62.98,63.06,62.98,63.06,2
20180801|2018-04-05 12:00,5,63.09,63.09,62.8,62.8,6
20180801|2018-04-05 12:30,5,62.78,62.86,62.78,62.86,19
20180801|2018-04-05 13:00,5,62.75,63,62.72,63,10
20180801|2018-04-05 13:30,5,62.98,63.03,62.98,63.03,7
20180801|2018-04-05 14:00,5,63.08,63.14,63.08,63.14,38
20180801|2018-04-05 15:30,5,63.11,63.11,63.11,63.11,3
20180801|2018-04-05 19:00,6,62.59,62.59,62.57,62.58,3
20180801|2018-04-05 19:30,6,62.45,62.45,62.45,62.45,6
20180801|2018-04-05 21:00,6,62.6,62.6,62.6,62.6,11
20180801|2018-04-05 22:30,6,62.6,62.6,62.6,62.6,1
20180801|2018-04-06 01:00,6,62.45,62.47,62.36,62.41,56
20180801|2018-04-06 02:00,6,62.62,62.62,62.62,62.62,2
20180801|2018-04-06 03:30,6,62.75,62.81,62.75,62.76,18
20180801|2018-04-06 04:00,6,62.86,62.86,62.86,62.86,4
20180801|2018-04-06 06:00,6,62.57,62.59,62.56,62.56,38
20180801|2018-04-06 06:30,6,62.42,62.47,62.42,62.42,61
20180801|2018-04-06 07:00,6,62.46,62.58,62.46,62.58,3
20180801|2018-04-06 07:30,6,62.66,62.78,62.65,62.78,16
20180801|2018-04-06 08:00,6,62.8,62.97,62.77,62.94,42
20180801|2018-04-06 08:30,6,63.07,63.13,62.93,63.03,46
20180801|2018-04-06 09:00,6,62.96,62.96,62.72,62.72,39
20180801|2018-04-06 09:30,6,62.68,62.71,62.14,62.14,233
20180801|2018-04-06 10:00,6,62.11,62.17,61.75,61.81,189
20180801|2018-04-06 10:30,6,61.82,62.03,61.7,62.03,257
20180801|2018-04-06 11:00,6,62,62,61.94,61.95,35
20180801|2018-04-06 11:30,6,61.99,62.09,61.99,62.09,5
20180801|2018-04-06 12:00,6,61.89,61.91,61.89,61.91,6
20180801|2018-04-06 12:30,6,61.84,61.84,61.45,61.54,110
20180801|2018-04-06 13:00,6,61.66,61.69,61.58,61.66,39
20180801|2018-04-06 13:30,6,61.64,61.64,61.47,61.47,5
20180801|2018-04-06 14:00,6,61.5,61.5,61.5,61.5,1
20180801|2018-04-06 14:30,6,61.55,61.55,61.55,61.55,1
20180801|2018-04-06 15:30,6,61.55,61.59,61.53,61.59,53
20180801|2018-04-06 16:00,6,61.54,61.57,61.43,61.43,78
20180801|2018-04-08 20:00,9,61.89,61.89,61.8,61.8,75
20180801|2018-04-08 21:00,9,61.84,61.84,61.84,61.84,1
20180801|2018-04-09 01:00,9,61.9,61.91,61.9,61.91,3
20180801|2018-04-09 02:00,9,61.86,61.86,61.82,61.82,2
20180801|2018-04-09 02:30,9,61.85,61.96,61.85,61.96,5
20180801|2018-04-09 03:00,9,61.98,62.07,61.98,62.06,40
20180801|2018-04-09 03:30,9,61.85,61.85,61.85,61.85,20
20180801|2018-04-09 04:00,9,61.94,62.01,61.89,62.01,83
20180801|2018-04-09 04:30,9,61.81,61.81,61.81,61.81,4
20180801|2018-04-09 05:00,9,61.81,61.81,61.81,61.81,3
20180801|2018-04-09 05:30,9,61.85,61.85,61.85,61.85,1
20180801|2018-04-09 06:00,9,61.92,61.92,61.92,61.92,1
20180801|2018-04-09 06:30,9,62.07,62.2,62.07,62.13,237
20180801|2018-04-09 07:00,9,62.3,62.34,62.28,62.33,189
20180801|2018-04-09 07:30,9,62.33,62.36,62.29,62.36,261
20180801|2018-04-09 08:00,9,62.23,62.58,62.23,62.5,179
20180801|2018-04-09 08:30,9,62.47,62.55,62.44,62.55,22
20180801|2018-04-09 09:00,9,62.58,63,62.58,62.9,136
20180801|2018-04-09 09:30,9,62.88,63.05,62.87,63.05,199
20180801|2018-04-09 10:00,9,63.05,63.09,62.98,63.07,21
20180801|2018-04-09 10:30,9,62.95,62.95,62.74,62.74,57
20180801|2018-04-09 11:00,9,62.9,62.91,62.9,62.91,7
20180801|2018-04-09 11:30,9,62.89,62.92,62.89,62.92,6
20180801|2018-04-09 12:00,9,62.94,62.94,62.94,62.94,6
20180801|2018-04-09 12:30,9,63.01,63.01,63,63,5
20180801|2018-04-09 13:00,9,63,63.09,62.89,62.92,54
20180801|2018-04-09 13:30,9,62.91,62.91,62.8,62.8,111
20180801|2018-04-09 14:00,9,62.79,62.81,62.75,62.75,26
20180801|2018-04-09 14:30,9,62.76,62.76,62.76,62.76,25
20180801|2018-04-09 15:30,9,62.73,62.73,62.73,62.73,2
20180801|2018-04-09 16:30,9,62.75,62.75,62.75,62.75,5
20180801|2018-04-09 19:00,10,62.66,62.66,62.66,62.66,5
20180801|2018-04-09 21:00,10,63.12,63.28,63.12,63.28,49
20180801|2018-04-09 21:30,10,63.29,63.29,63.24,63.24,2
20180801|2018-04-09 23:30,10,63.23,63.26,63.23,63.25,91
20180801|2018-04-10 00:00,10,63.25,63.25,63.25,63.25,9
20180801|2018-04-10 01:00,10,63.28,63.7,63.28,63.64,65
20180801|2018-04-10 01:30,10,63.72,63.72,63.72,63.72,4
20180801|2018-04-10 02:00,10,63.59,63.6,63.59,63.59,86
20180801|2018-04-10 03:00,10,63.72,63.72,63.72,63.72,2
20180801|2018-04-10 03:30,10,63.59,63.59,63.59,63.59,20
20180801|2018-04-10 04:00,10,63.74,63.74,63.74,63.74,9
20180801|2018-04-10 05:00,10,63.59,63.59,63.59,63.59,1
20180801|2018-04-10 05:30,10,63.65,63.65,63.64,63.64,3
20180801|2018-04-10 06:00,10,63.68,64.05,63.68,64.04,100
20180801|2018-04-10 06:30,10,64.06,64.13,63.96,64.07,51
20180801|2018-04-10 07:00,10,64.08,64.08,63.94,63.96,17
20180801|2018-04-10 07:30,10,63.92,63.98,63.81,63.81,28
20180801|2018-04-10 08:00,10,63.89,64.01,63.88,64.01,9
20180801|2018-04-10 08:30,10,64.11,64.18,63.99,63.99,60
20180801|2018-04-10 09:00,10,64.06,64.07,63.96,63.98,17
20180801|2018-04-10 09:30,10,64.05,64.41,64.04,64.21,467
20180801|2018-04-10 10:00,10,64.21,64.51,64.18,64.38,62
20180801|2018-04-10 10:30,10,64.46,64.56,64.39,64.53,115
20180801|2018-04-10 11:00,10,64.55,64.55,64.49,64.5,27
20180801|2018-04-10 11:30,10,64.43,64.55,64.43,64.53,197
20180801|2018-04-10 12:00,10,64.54,64.63,64.48,64.57,79
20180801|2018-04-10 12:30,10,64.62,64.75,64.62,64.64,95
20180801|2018-04-10 13:00,10,64.77,64.77,64.63,64.7,16
20180801|2018-04-10 13:30,10,64.67,64.9,64.65,64.9,79
20180801|2018-04-10 14:00,10,64.9,64.92,64.9,64.92,5
20180801|2018-04-10 14:30,10,64.83,64.85,64.82,64.85,45
20180801|2018-04-10 15:30,10,64.59,64.61,64.59,64.59,4
20180801|2018-04-10 16:00,10,64.7,64.76,64.7,64.76,49
20180801|2018-04-10 16:30,10,64.75,64.76,64.74,64.74,6
20180801|2018-04-10 19:30,11,64.82,64.82,64.82,64.82,2
20180801|2018-04-10 20:30,11,64.5,64.5,64.43,64.43,5
20180801|2018-04-10 23:30,11,64.43,64.43,64.42,64.42,2
20180801|2018-04-11 00:00,11,64.39,64.39,64.39,64.39,5
20180801|2018-04-11 01:00,11,64.42,64.42,64.42,64.42,1
20180801|2018-04-11 02:00,11,64.34,64.34,64.34,64.34,4
20180801|2018-04-11 02:30,11,64.49,64.49,64.49,64.49,2
20180801|2018-04-11 03:00,11,64.46,64.46,64.46,64.46,1
20180801|2018-04-11 03:30,11,64.46,64.46,64.46,64.46,1
20180801|2018-04-11 04:00,11,64.63,64.79,64.63,64.79,19
20180801|2018-04-11 04:30,11,64.87,64.96,64.87,64.96,15
20180801|2018-04-11 05:00,11,64.95,65,64.95,64.95,26
20180801|2018-04-11 05:30,11,65.09,65.09,64.92,64.92,25
20180801|2018-04-11 06:00,11,65,65.42,65,65.2,174
20180801|2018-04-11 06:30,11,65.32,65.39,65.31,65.31,51
20180801|2018-04-11 07:00,11,65.31,65.31,65.2,65.22,46
20180801|2018-04-11 07:30,11,65.25,65.25,65.01,65.03,116
20180801|2018-04-11 08:00,11,64.99,65.14,64.99,65.11,61
20180801|2018-04-11 08:30,11,65.19,65.33,65.18,65.31,234
20180801|2018-04-11 09:00,11,65.39,65.4,65.14,65.14,40
20180801|2018-04-11 09:30,11,65.01,66.45,64.87,66.03,585
20180801|2018-04-11 10:00,11,66.21,66.3,65.85,66.15,221
20180801|2018-04-11 10:30,11,66.16,66.16,65.95,65.99,20
20180801|2018-04-11 11:00,11,66.13,66.2,65.96,65.96,51
20180801|2018-04-11 11:30,11,65.97,65.97,65.7,65.83,136
20180801|2018-04-11 12:00,11,65.85,65.91,65.85,65.91,6
20180801|2018-04-11 12:30,11,65.84,66.02,65.73,66.02,36
20180801|2018-04-11 13:00,11,65.98,65.99,65.9,65.9,21
20180801|2018-04-11 13:30,11,65.89,65.9,65.8,65.8,7
20180801|2018-04-11 14:00,11,65.71,65.71,65.71,65.71,1
20180801|2018-04-11 15:00,11,65.85,65.85,65.85,65.85,8
20180801|2018-04-11 15:30,11,65.83,65.83,65.75,65.75,4
20180801|2018-04-11 21:00,12,65.86,66.17,65.85,66.17,7
20180801|2018-04-11 21:30,12,66.15,66.15,66.09,66.15,13
20180801|2018-04-11 22:30,12,66.27,66.27,66.27,66.27,1
20180801|2018-04-11 23:00,12,66.13,66.13,66.13,66.13,1
20180801|2018-04-12 00:30,12,66.03,66.03,66.03,66.03,1
20180801|2018-04-12 01:00,12,66.15,66.15,66.15,66.15,1
20180801|2018-04-12 01:30,12,66.16,66.19,66.16,66.19,2
20180801|2018-04-12 02:00,12,66.04,66.06,65.89,65.89,33
20180801|2018-04-12 02:30,12,65.92,65.93,65.61,65.62,44
20180801|2018-04-12 03:00,12,65.72,65.87,65.72,65.87,23
20180801|2018-04-12 03:30,12,65.78,65.79,65.72,65.72,4
20180801|2018-04-12 04:00,12,65.65,65.91,65.65,65.91,59
20180801|2018-04-12 04:30,12,65.95,65.95,65.89,65.89,7
20180801|2018-04-12 05:00,12,65.83,66.14,65.58,65.58,54
20180801|2018-04-12 05:30,12,65.54,65.75,65.53,65.73,11
20180801|2018-04-12 06:00,12,65.68,65.77,65.67,65.77,4
20180801|2018-04-12 06:30,12,65.69,65.69,65.46,65.46,17
20180801|2018-04-12 07:00,12,65.48,65.57,65.48,65.5,19
20180801|2018-04-12 07:30,12,65.6,65.6,65.46,65.46,4
20180801|2018-04-12 08:00,12,65.53,65.83,65.53,65.57,36
20180801|2018-04-12 08:30,12,65.42,65.61,65.37,65.61,23
20180801|2018-04-12 09:00,12,65.58,65.58,65.18,65.23,98
20180801|2018-04-12 09:30,12,65.14,65.35,65.12,65.25,24
20180801|2018-04-12 10:00,12,65.33,65.54,65.33,65.53,31
20180801|2018-04-12 10:30,12,65.58,65.77,65.58,65.68,63
20180801|2018-04-12 11:00,12,65.78,65.88,65.64,65.64,71
20180801|2018-04-12 11:30,12,65.68,65.68,65.68,65.68,5
20180801|2018-04-12 12:00,12,65.85,65.92,65.79,65.92,25
20180801|2018-04-12 12:30,12,65.88,65.88,65.87,65.87,4
20180801|2018-04-12 13:00,12,65.85,66.05,65.75,66.05,71
20180801|2018-04-12 13:30,12,66.06,66.11,66.03,66.11,21
20180801|2018-04-12 14:00,12,66.14,66.14,66.03,66.12,16
20180801|2018-04-12 14:30,12,66.11,66.11,66.11,66.11,1
20180801|2018-04-12 15:00,12,66.03,66.04,66.03,66.04,4
20180801|2018-04-12 15:30,12,66.03,66.09,66.03,66.09,8
20180801|2018-04-12 16:00,12,66.05,66.05,66.04,66.04,15
20180801|2018-04-12 20:00,13,65.77,65.84,65.77,65.84,4
20180801|2018-04-12 20:30,13,65.81,65.81,65.75,65.78,4
20180801|2018-04-12 22:30,13,65.82,65.82,65.82,65.82,3
20180801|2018-04-13 00:30,13,65.87,65.87,65.87,65.87,2
20180801|2018-04-13 01:30,13,65.85,65.85,65.85,65.85,6
20180801|2018-04-13 02:00,13,65.91,65.91,65.81,65.85,28
20180801|2018-04-13 02:30,13,65.85,65.95,65.85,65.93,40
20180801|2018-04-13 03:00,13,66.02,66.52,65.98,66.45,299
20180801|2018-04-13 03:30,13,66.37,66.58,66.36,66.58,42
20180801|2018-04-13 04:00,13,66.56,66.56,66.42,66.42,35
20180801|2018-04-13 04:30,13,66.33,66.33,66.26,66.26,10
20180801|2018-04-13 05:00,13,66.34,66.34,66.29,66.32,10
20180801|2018-04-13 05:30,13,66.24,66.27,65.88,65.9,165
20180801|2018-04-13 06:00,13,65.89,65.89,65.63,65.85,59
20180801|2018-04-13 06:30,13,65.97,65.98,65.89,65.89,33
20180801|2018-04-13 07:00,13,65.9,66.01,65.89,66.01,36
20180801|2018-04-13 07:30,13,66.12,66.21,66.12,66.21,8
20180801|2018-04-13 08:00,13,66.22,66.34,66.16,66.16,40
20180801|2018-04-13 08:30,13,66.16,66.42,66.15,66.27,48
20180801|2018-04-13 09:00,13,66.28,66.5,66.19,66.2,63
20180801|2018-04-13 09:30,13,66.1,66.45,66.03,66.4,76
20180801|2018-04-13 10:00,13,66.27,66.5,66.19,66.5,47
20180801|2018-04-13 10:30,13,66.44,66.61,66.44,66.55,26
20180801|2018-04-13 11:00,13,66.62,66.67,66.53,66.53,30
20180801|2018-04-13 11:30,13,66.58,66.58,66.46,66.46,23
20180801|2018-04-13 12:00,13,66.52,66.61,66.51,66.61,33
20180801|2018-04-13 12:30,13,66.53,66.59,66.51,66.59,7
20180801|2018-04-13 13:00,13,66.57,66.6,66.47,66.47,29
20180801|2018-04-13 13:30,13,66.34,66.34,66.28,66.32,7
20180801|2018-04-13 14:00,13,66.32,66.32,66.18,66.21,38
20180801|2018-04-13 15:00,13,66.3,66.3,66.3,66.3,1
20180801|2018-04-13 15:30,13,66.35,66.41,66.35,66.39,49
20180801|2018-04-15 17:00,16,66.68,66.72,66.23,66.23,13
20180801|2018-04-15 18:00,16,66.19,66.2,66.19,66.2,26
20180801|2018-04-15 19:00,16,66.1,66.1,66.07,66.07,2
20180801|2018-04-15 20:00,16,65.86,65.86,65.86,65.86,1
20180801|2018-04-15 21:00,16,65.87,65.87,65.87,65.87,1
20180801|2018-04-15 22:00,16,65.84,65.84,65.84,65.84,1
20180801|2018-04-16 01:30,16,65.92,65.92,65.63,65.63,45
20180801|2018-04-16 02:00,16,65.67,65.67,65.43,65.46,56
20180801|2018-04-16 02:30,16,65.42,65.49,65.42,65.49,77
20180801|2018-04-16 03:00,16,65.57,65.57,65.56,65.56,23
20180801|2018-04-16 03:30,16,65.54,65.54,65.29,65.29,39
20180801|2018-04-16 04:00,16,65.37,65.59,65.37,65.59,7
20180801|2018-04-16 04:30,16,65.62,65.64,65.61,65.62,35
20180801|2018-04-16 05:00,16,65.61,65.61,65.53,65.53,19
20180801|2018-04-16 05:30,16,65.72,65.8,65.72,65.78,28
20180801|2018-04-16 06:00,16,65.78,65.78,65.78,65.78,1
20180801|2018-04-16 06:30,16,65.68,65.68,65.68,65.68,5
20180801|2018-04-16 07:00,16,65.69,65.75,65.69,65.72,11
20180801|2018-04-16 07:30,16,65.78,65.99,65.78,65.91,24
20180801|2018-04-16 08:00,16,65.89,66.06,65.86,66.03,96
20180801|2018-04-16 08:30,16,65.92,65.93,65.57,65.81,81
20180801|2018-04-16 09:00,16,65.89,66.07,65.89,66.07,90
20180801|2018-04-16 09:30,16,66.06,66.06,65.78,65.84,14
20180801|2018-04-16 10:00,16,65.77,65.77,65.56,65.56,9
20180801|2018-04-16 10:30,16,65.45,65.67,65.44,65.63,32
20180801|2018-04-16 11:00,16,65.66,65.73,65.61,65.73,7
20180801|2018-04-16 11:30,16,65.76,65.79,65.74,65.74,12
20180801|2018-04-16 12:00,16,65.71,65.74,65.71,65.73,3
20180801|2018-04-16 13:00,16,65.58,65.64,65.46,65.47,38
20180801|2018-04-16 13:30,16,65.44,65.53,65.43,65.53,36
20180801|2018-04-16 14:00,16,65.53,65.56,65.53,65.56,20
20180801|2018-04-16 14:30,16,65.53,65.53,65.53,65.53,279
20180801|2018-04-16 15:00,16,65.52,65.55,65.52,65.55,25
20180801|2018-04-16 15:30,16,65.5,65.5,65.5,65.5,13
20180801|2018-04-16 21:30,17,65.77,65.77,65.62,65.77,80
20180801|2018-04-16 22:00,17,65.77,65.77,65.77,65.77,7
20180801|2018-04-16 23:00,17,65.77,65.77,65.77,65.77,10
20180801|2018-04-16 23:30,17,65.77,65.77,65.77,65.77,142
20180801|2018-04-17 01:00,17,65.78,65.78,65.78,65.78,5
20180801|2018-04-17 01:30,17,65.77,65.89,65.76,65.88,26
20180801|2018-04-17 02:00,17,65.91,65.91,65.82,65.86,14
20180801|2018-04-17 02:30,17,65.72,65.72,65.52,65.52,44
20180801|2018-04-17 03:00,17,65.57,65.58,65.46,65.46,265
20180801|2018-04-17 03:30,17,65.49,65.52,65.34,65.5,176
20180801|2018-04-17 04:00,17,65.57,65.59,65.57,65.59,15
20180801|2018-04-17 04:30,17,65.47,65.47,65.39,65.42,50
20180801|2018-04-17 05:00,17,65.51,65.54,65.51,65.54,6
20180801|2018-04-17 05:30,17,65.52,65.52,65.52,65.52,1
20180801|2018-04-17 06:00,17,65.52,65.52,65.52,65.52,1
20180801|2018-04-17 06:30,17,65.46,65.47,65.46,65.47,20
20180801|2018-04-17 07:00,17,65.55,65.58,65.55,65.58,2
20180801|2018-04-17 07:30,17,65.44,65.44,65.01,65.06,188
20180801|2018-04-17 08:00,17,65.16,65.25,65.11,65.11,144
20180801|2018-04-17 08:30,17,65.03,65.44,64.97,65.33,156
20180801|2018-04-17 09:00,17,65.39,65.68,65.36,65.56,89
20180801|2018-04-17 09:30,17,65.6,65.77,65.56,65.57,370
20180801|2018-04-17 10:00,17,65.48,65.69,65.4,65.49,85
20180801|2018-04-17 10:30,17,65.43,65.43,65.27,65.35,148
20180801|2018-04-17 11:00,17,65.43,65.53,65.42,65.46,34
20180801|2018-04-17 12:00,17,65.43,65.43,65.39,65.41,10
20180801|2018-04-17 12:30,17,65.48,65.48,65.48,65.48,1
20180801|2018-04-17 13:00,17,65.55,65.74,65.53,65.74,204
20180801|2018-04-17 13:30,17,65.71,65.72,65.69,65.71,636
20180801|2018-04-17 14:00,17,65.74,65.76,65.72,65.74,88
20180801|2018-04-17 14:30,17,65.68,65.68,65.67,65.67,686
20180801|2018-04-17 15:30,17,65.69,65.89,65.69,65.89,34
20180801|2018-04-17 19:00,18,65.95,66.09,65.95,66.09,8
20180801|2018-04-17 20:30,18,66.03,66.09,66.03,66.07,12
20180801|2018-04-17 21:30,18,66.07,66.07,66.07,66.07,6
20180801|2018-04-17 22:00,18,66.07,66.09,66.04,66.09,59
20180801|2018-04-17 22:30,18,66.09,66.09,66.09,66.09,14
20180801|2018-04-18 00:00,18,66.16,66.26,66.16,66.2,332
20180801|2018-04-18 00:30,18,66.26,66.26,66.26,66.26,74
20180801|2018-04-18 01:00,18,66.31,66.31,66.28,66.28,57
20180801|2018-04-18 01:30,18,66.26,66.26,66.26,66.26,100
20180801|2018-04-18 02:30,18,66.25,66.25,66.23,66.23,5
20180801|2018-04-18 03:30,18,66.29,66.36,66.29,66.36,25
20180801|2018-04-18 04:00,18,66.18,66.23,66.17,66.23,8
20180801|2018-04-18 04:30,18,66.29,66.29,66.29,66.29,1
20180801|2018-04-18 05:00,18,66.3,66.32,66.3,66.32,7
20180801|2018-04-18 05:30,18,66.44,66.6,66.43,66.5,42
20180801|2018-04-18 06:00,18,66.64,66.68,66.57,66.57,18
20180801|2018-04-18 06:30,18,66.55,66.72,66.55,66.61,38
20180801|2018-04-18 07:00,18,66.69,66.97,66.69,66.85,193
20180801|2018-04-18 07:30,18,66.91,66.94,66.82,66.93,17
20180801|2018-04-18 08:00,18,66.97,67.14,66.91,67.03,675
20180801|2018-04-18 08:30,18,67.02,67.14,66.88,66.88,136
20180801|2018-04-18 09:00,18,66.89,66.92,66.85,66.9,17
20180801|2018-04-18 09:30,18,66.91,67.53,66.82,67.15,862
20180801|2018-04-18 10:00,18,67.16,67.26,67.08,67.24,159
20180801|2018-04-18 10:30,18,67.15,67.15,66.91,66.93,62
20180801|2018-04-18 11:00,18,66.94,66.98,66.72,66.87,149
20180801|2018-04-18 11:30,18,66.87,66.87,66.72,66.85,87
20180801|2018-04-18 12:00,18,66.89,67.03,66.89,66.99,95
20180801|2018-04-18 12:30,18,67.02,67.21,67.02,67.16,218
20180801|2018-04-18 13:00,18,67.15,67.61,67.15,67.56,657
20180801|2018-04-18 13:30,18,67.53,67.68,67.51,67.59,349
20180801|2018-04-18 14:00,18,67.57,67.71,67.57,67.69,23
20180801|2018-04-18 14:30,18,67.88,67.88,67.86,67.86,2
20180801|2018-04-18 15:00,18,67.82,67.84,67.82,67.84,6
20180801|2018-04-18 15:30,18,67.87,67.88,67.81,67.81,342
20180801|2018-04-18 19:00,19,67.83,67.83,67.83,67.83,1
20180801|2018-04-18 19:30,19,67.93,68,67.92,67.92,8
20180801|2018-04-18 20:30,19,67.74,67.74,67.74,67.74,1
20180801|2018-04-18 21:30,19,67.76,67.83,67.72,67.83,7
20180801|2018-04-18 22:00,19,67.84,67.84,67.84,67.84,1
20180801|2018-04-18 22:30,19,67.95,67.96,67.95,67.96,3
20180801|2018-04-19 00:30,19,67.9,67.92,67.9,67.92,2
20180801|2018-04-19 01:00,19,67.84,67.84,67.82,67.82,7
20180801|2018-04-19 02:00,19,67.94,68.03,67.85,67.92,38
20180801|2018-04-19 02:30,19,67.96,68.17,67.96,68.08,25
20180801|2018-04-19 03:00,19,68.13,68.28,68.13,68.21,31
20180801|2018-04-19 03:30,19,68.23,68.29,68.09,68.11,101
20180801|2018-04-19 04:00,19,68.08,68.11,68.04,68.05,21
20180801|2018-04-19 04:30,19,68.09,68.09,68.07,68.07,16
20180801|2018-04-19 05:00,19,67.95,67.95,67.83,67.91,147
20180801|2018-04-19 05:30,19,67.89,67.92,67.79,67.92,17
20180801|2018-04-19 06:00,19,67.95,68.4,67.95,68.36,193
20180801|2018-04-19 06:30,19,68.37,68.61,68.37,68.48,277
20180801|2018-04-19 07:00,19,68.45,68.45,68.25,68.45,120
20180801|2018-04-19 07:30,19,68.49,68.49,68.29,68.29,31
20180801|2018-04-19 08:00,19,68.28,68.28,68.12,68.28,395
20180801|2018-04-19 08:30,19,68.3,68.3,67.92,67.92,316
20180801|2018-04-19 09:00,19,67.95,68.36,67.78,68.34,639
20180801|2018-04-19 09:30,19,68.33,68.33,68.09,68.19,24
20180801|2018-04-19 10:00,19,68,68.39,68,68.39,132
20180801|2018-04-19 10:30,19,68.45,68.48,68.07,68.07,119
20180801|2018-04-19 11:00,19,68.1,68.18,67.89,67.93,158
20180801|2018-04-19 11:30,19,67.98,68.08,67.87,67.88,71
20180801|2018-04-19 12:00,19,67.8,67.83,67.33,67.5,416
20180801|2018-04-19 12:30,19,67.51,67.56,67.38,67.55,81
20180801|2018-04-19 13:00,19,67.48,67.57,67.21,67.55,254
20180801|2018-04-19 13:30,19,67.52,67.55,67.34,67.37,14
20180801|2018-04-19 14:00,19,67.41,67.48,67.41,67.47,11
20180801|2018-04-19 14:30,19,67.46,67.55,67.43,67.43,23
20180801|2018-04-19 15:00,19,67.45,67.53,67.45,67.47,12
20180801|2018-04-19 15:30,19,67.41,67.44,67.41,67.43,4
20180801|2018-04-19 19:00,20,67.56,67.56,67.51,67.51,3
20180801|2018-04-19 20:30,20,67.4,67.6,67.4,67.6,7
20180801|2018-04-19 22:00,20,67.52,67.52,67.45,67.45,3
20180801|2018-04-19 22:30,20,67.47,67.47,67.47,67.47,1
20180801|2018-04-19 23:00,20,67.5,67.5,67.5,67.5,1
20180801|2018-04-20 00:00,20,67.41,67.41,67.3,67.34,9
20180801|2018-04-20 01:00,20,67.37,67.42,67.37,67.42,148
20180801|2018-04-20 01:30,20,67.42,67.49,67.41,67.45,157
20180801|2018-04-20 02:00,20,67.43,67.43,67.28,67.33,358
20180801|2018-04-20 02:30,20,67.33,67.36,67.16,67.29,291
20180801|2018-04-20 03:00,20,67.35,67.58,67.35,67.5,34
20180801|2018-04-20 03:30,20,67.5,67.6,67.48,67.6,331
20180801|2018-04-20 04:00,20,67.68,67.68,67.54,67.54,17
20180801|2018-04-20 04:30,20,67.66,67.78,67.66,67.78,237
20180801|2018-04-20 05:00,20,67.66,67.78,67.66,67.78,21
20180801|2018-04-20 05:30,20,67.77,67.82,67.55,67.55,80
20180801|2018-04-20 06:00,20,67.52,67.52,67.15,67.15,723
20180801|2018-04-20 06:30,20,67.12,67.17,66.88,66.92,152
20180801|2018-04-20 07:00,20,67.09,67.25,67.08,67.14,29
20180801|2018-04-20 07:30,20,67.18,67.18,67.08,67.09,116
20180801|2018-04-20 08:00,20,67.13,67.26,66.92,66.92,499
20180801|2018-04-20 08:30,20,66.91,67.04,66.8,66.9,110
20180801|2018-04-20 09:00,20,66.88,67.1,66.75,67,52
20180801|2018-04-20 09:30,20,67.04,67.36,67.01,67.24,39
20180801|2018-04-20 10:00,20,67.27,67.27,67,67.27,36
20180801|2018-04-20 10:30,20,67.26,67.56,67.2,67.49,171
20180801|2018-04-20 11:00,20,67.46,67.58,67.41,67.57,220
20180801|2018-04-20 11:30,20,67.54,67.54,67.4,67.45,83
20180801|2018-04-20 12:00,20,67.41,67.43,67.32,67.32,9
20180801|2018-04-20 12:30,20,67.4,67.6,67.4,67.6,480
20180801|2018-04-20 13:00,20,67.6,67.79,67.6,67.63,803
20180801|2018-04-20 13:30,20,67.62,67.63,67.59,67.59,12
20180801|2018-04-20 14:00,20,67.56,67.56,67.55,67.55,2
20180801|2018-04-20 14:30,20,67.58,67.58,67.49,67.49,8
20180801|2018-04-20 15:00,20,67.43,67.44,67.43,67.44,4
20180801|2018-04-20 15:30,20,67.42,67.42,67.38,67.38,4
20180801|2018-04-22 17:00,23,67.6,67.68,67.6,67.68,12
20180801|2018-04-22 17:30,23,67.69,67.69,67.61,67.63,9
20180801|2018-04-22 18:00,23,67.65,67.69,67.6,67.6,6
20180801|2018-04-22 18:30,23,67.59,67.65,67.59,67.65,3
20180801|2018-04-22 19:00,23,67.58,67.58,67.58,67.58,1
20180801|2018-04-22 20:00,23,67.57,67.57,67.53,67.53,2
20180801|2018-04-22 20:30,23,67.53,67.64,67.53,67.64,2
20180801|2018-04-22 23:00,23,67.72,67.78,67.72,67.78,3
20180801|2018-04-23 00:30,23,67.72,67.72,67.71,67.71,3
20180801|2018-04-23 01:30,23,67.62,67.65,67.6,67.6,5
20180801|2018-04-23 02:00,23,67.55,67.55,67.49,67.49,2
20180801|2018-04-23 02:30,23,67.51,67.57,67.47,67.53,70
20180801|2018-04-23 03:00,23,67.49,67.54,67.39,67.39,201
20180801|2018-04-23 03:30,23,67.39,67.4,67.34,67.34,160
20180801|2018-04-23 04:00,23,67.34,67.36,67.26,67.32,271
20180801|2018-04-23 04:30,23,67.4,67.4,67.33,67.33,3
20180801|2018-04-23 05:00,23,67.39,67.47,67.39,67.45,7
20180801|2018-04-23 05:30,23,67.51,67.56,67.44,67.56,5
20180801|2018-04-23 06:00,23,67.55,67.55,67.37,67.4,20
20180801|2018-04-23 06:30,23,67.48,67.67,67.48,67.64,637
20180801|2018-04-23 07:00,23,67.62,67.62,66.72,66.86,921
20180801|2018-04-23 07:30,23,66.87,66.95,66.82,66.85,34
20180801|2018-04-23 08:00,23,66.78,66.91,66.64,66.87,126
20180801|2018-04-23 08:30,23,66.82,67.04,66.63,66.78,800
20180801|2018-04-23 09:00,23,66.84,67.08,66.75,66.96,321
20180801|2018-04-23 09:30,23,66.9,67.19,66.85,67.12,648
20180801|2018-04-23 10:00,23,67.07,67.38,67.07,67.36,789
20180801|2018-04-23 10:30,23,67.37,67.37,67.24,67.3,139
20180801|2018-04-23 11:00,23,67.3,67.67,67.3,67.5,1620
20180801|2018-04-23 11:30,23,67.6,67.69,67.54,67.59,43
20180801|2018-04-23 12:00,23,67.64,67.82,67.64,67.71,52
20180801|2018-04-23 12:30,23,67.73,67.91,67.72,67.91,25
20180801|2018-04-23 13:00,23,67.93,68.05,67.77,68.03,112
20180801|2018-04-23 13:30,23,68.05,68.27,68.05,68.15,211
20180801|2018-04-23 14:00,23,68.21,68.31,68.21,68.31,14
20180801|2018-04-23 14:30,23,68.34,68.34,68.31,68.31,2
20180801|2018-04-23 15:30,23,68.29,68.29,68.25,68.27,27
20180801|2018-04-23 19:00,24,68.12,68.41,68.12,68.41,2
20180801|2018-04-23 20:00,24,68.17,68.17,68.15,68.16,44
20180801|2018-04-23 22:30,24,68.25,68.25,68.24,68.24,12
20180801|2018-04-23 23:30,24,68.25,68.25,68.25,68.25,1
20180801|2018-04-24 00:00,24,68.29,68.29,68.29,68.29,1
20180801|2018-04-24 00:30,24,68.37,68.49,68.37,68.42,4
20180801|2018-04-24 01:00,24,68.54,68.62,68.54,68.62,11
20180801|2018-04-24 01:30,24,68.56,68.61,68.56,68.61,82
20180801|2018-04-24 02:30,24,68.47,68.54,68.42,68.53,33
20180801|2018-04-24 03:00,24,68.53,68.55,68.32,68.4,242
20180801|2018-04-24 03:30,24,68.46,68.5,68.28,68.28,27
20180801|2018-04-24 04:00,24,68.3,68.31,68.13,68.13,43
20180801|2018-04-24 04:30,24,68.21,68.26,68.21,68.23,6
20180801|2018-04-24 05:00,24,68.32,68.38,68.31,68.37,14
20180801|2018-04-24 05:30,24,68.36,68.46,68.28,68.46,28
20180801|2018-04-24 06:00,24,68.46,68.49,68.21,68.21,38
20180801|2018-04-24 06:30,24,68.22,68.24,68.11,68.17,90
20180801|2018-04-24 07:00,24,68.17,68.31,68.17,68.26,9
20180801|2018-04-24 07:30,24,68.26,68.37,68.2,68.37,158
20180801|2018-04-24 08:00,24,68.25,68.25,67.9,68.02,287
20180801|2018-04-24 08:30,24,68.01,68.35,67.95,68.14,125
20180801|2018-04-24 09:00,24,68.24,68.68,68.1,68.62,402
20180801|2018-04-24 09:30,24,68.59,68.68,68.3,68.36,107
20180801|2018-04-24 10:00,24,68.42,68.42,67.85,68.25,342
20180801|2018-04-24 10:30,24,68.24,68.26,67.77,67.95,294
20180801|2018-04-24 11:00,24,67.96,68.04,67.81,67.97,69
20180801|2018-04-24 11:30,24,68.08,68.13,67.9,67.9,57
20180801|2018-04-24 12:00,24,67.88,67.93,67.42,67.66,281
20180801|2018-04-24 12:30,24,67.68,67.76,67.25,67.32,166
20180801|2018-04-24 13:00,24,67.32,67.36,66.97,67.12,138
20180801|2018-04-24 13:30,24,67.18,67.26,67.08,67.18,147
20180801|2018-04-24 14:00,24,67.21,67.26,67.17,67.2,94
20180801|2018-04-24 14:30,24,67.19,67.24,67.19,67.24,4
20180801|2018-04-24 15:00,24,67.21,67.31,67.21,67.24,13
20180801|2018-04-24 15:30,24,67.29,67.34,67.05,67.21,150
20180801|2018-04-24 19:00,25,67.3,67.3,67.3,67.3,1
20180801|2018-04-24 19:30,25,67.33,67.33,67.29,67.29,25
20180801|2018-04-24 20:00,25,67.28,67.28,67.19,67.19,31
20180801|2018-04-24 21:00,25,67.05,67.05,66.97,67,16
20180801|2018-04-24 21:30,25,67.14,67.14,67.14,67.14,1
20180801|2018-04-24 22:00,25,67.13,67.13,67.13,67.13,1
20180801|2018-04-24 23:30,25,67.16,67.16,67.15,67.15,2
20180801|2018-04-25 00:00,25,67.14,67.14,67.14,67.14,2
20180801|2018-04-25 01:00,25,67.13,67.13,67.11,67.11,2
20180801|2018-04-25 01:30,25,67.11,67.11,67.01,67.01,2
20180801|2018-04-25 02:30,25,67.19,67.27,67.17,67.18,13
20180801|2018-04-25 03:00,25,67.15,67.41,67.15,67.41,57
20180801|2018-04-25 03:30,25,67.42,67.43,67.27,67.27,216
20180801|2018-04-25 04:00,25,67.32,67.38,67.3,67.3,9
20180801|2018-04-25 04:30,25,67.32,67.32,67.18,67.23,161
20180801|2018-04-25 05:00,25,67.25,67.25,67.25,67.25,1
20180801|2018-04-25 05:30,25,67.26,67.36,67.26,67.36,3
20180801|2018-04-25 06:00,25,67.31,67.31,67.1,67.11,117
20180801|2018-04-25 06:30,25,67.13,67.14,66.91,67.07,45
20180801|2018-04-25 07:00,25,67.07,67.14,66.87,66.87,76
20180801|2018-04-25 07:30,25,66.88,66.98,66.82,66.95,184
20180801|2018-04-25 08:00,25,66.96,67.31,66.96,67.29,69
20180801|2018-04-25 08:30,25,67.23,67.34,67.09,67.17,72
20180801|2018-04-25 09:00,25,67.15,67.3,67.14,67.21,77
20180801|2018-04-25 09:30,25,67.19,67.45,66.62,67.07,483
20180801|2018-04-25 10:00,25,67.03,67.29,66.92,67.26,96
20180801|2018-04-25 10:30,25,67.23,67.28,67,67.19,84
20180801|2018-04-25 11:00,25,67.2,67.28,66.96,67.17,51
20180801|2018-04-25 11:30,25,67.18,67.19,67.16,67.18,12
20180801|2018-04-25 12:00,25,67.06,67.16,66.77,67.16,91
20180801|2018-04-25 12:30,25,67.22,67.61,67.22,67.29,280
20180801|2018-04-25 13:00,25,67.33,67.55,67.31,67.55,97
20180801|2018-04-25 13:30,25,67.52,67.52,67.38,67.41,19
20180801|2018-04-25 14:00,25,67.42,67.43,67.39,67.39,9
20180801|2018-04-25 14:30,25,67.38,67.48,67.38,67.48,16
20180801|2018-04-25 15:00,25,67.53,67.53,67.53,67.53,4
20180801|2018-04-25 15:30,25,67.53,67.53,67.53,67.53,3
20180801|2018-04-25 16:00,25,67.55,67.55,67.55,67.55,1
20180801|2018-04-25 19:00,26,67.8,67.8,67.75,67.77,4
20180801|2018-04-25 19:30,26,67.86,67.86,67.86,67.86,1
20180801|2018-04-25 21:30,26,67.91,67.91,67.91,67.91,1
20180801|2018-04-25 22:00,26,67.86,67.87,67.86,67.87,33
20180801|2018-04-25 22:30,26,67.89,67.89,67.89,67.89,1
20180801|2018-04-26 00:00,26,67.85,67.85,67.85,67.85,22
20180801|2018-04-26 01:00,26,67.78,67.78,67.77,67.77,18
20180801|2018-04-26 01:30,26,67.71,67.71,67.71,67.71,1
20180801|2018-04-26 02:00,26,67.76,67.76,67.68,67.7,12
20180801|2018-04-26 02:30,26,67.62,67.65,67.56,67.6,21
20180801|2018-04-26 03:00,26,67.69,67.76,67.69,67.76,8
20180801|2018-04-26 03:30,26,67.73,67.73,67.65,67.65,7
20180801|2018-04-26 04:00,26,67.73,68.02,67.73,67.98,25
20180801|2018-04-26 04:30,26,67.96,67.96,67.89,67.91,48
20180801|2018-04-26 05:00,26,67.95,67.96,67.81,67.83,33
20180801|2018-04-26 05:30,26,67.96,68.02,67.96,68.02,14
20180801|2018-04-26 06:00,26,67.95,68.05,67.88,68,147
20180801|2018-04-26 06:30,26,67.97,68.16,67.97,68.16,171
20180801|2018-04-26 07:00,26,68.16,68.26,68.07,68.14,270
20180801|2018-04-26 07:30,26,68.14,68.22,68.05,68.07,419
20180801|2018-04-26 08:00,26,68.08,68.13,67.81,68.07,89
20180801|2018-04-26 08:30,26,67.98,67.98,67.69,67.85,71
20180801|2018-04-26 09:00,26,67.88,67.88,67.48,67.68,153
20180801|2018-04-26 09:30,26,67.74,67.88,67.65,67.82,121
20180801|2018-04-26 10:00,26,67.81,67.91,67.68,67.83,37
20180801|2018-04-26 10:30,26,67.72,67.75,67.32,67.44,354
20180801|2018-04-26 11:00,26,67.47,67.62,67.36,67.53,101
20180801|2018-04-26 11:30,26,67.6,67.74,67.55,67.69,67
20180801|2018-04-26 12:00,26,67.68,67.69,67.55,67.57,31
20180801|2018-04-26 12:30,26,67.57,67.64,67.57,67.58,6
20180801|2018-04-26 13:00,26,67.59,67.79,67.59,67.75,194
20180801|2018-04-26 13:30,26,67.74,67.77,67.73,67.76,83
20180801|2018-04-26 14:00,26,67.72,67.74,67.72,67.72,3
20180801|2018-04-26 14:30,26,67.75,67.75,67.73,67.73,28
20180801|2018-04-26 15:00,26,67.75,67.75,67.7,67.75,17
20180801|2018-04-26 19:00,27,67.59,67.59,67.59,67.59,1
20180801|2018-04-26 19:30,27,67.64,67.64,67.64,67.64,1
20180801|2018-04-26 20:00,27,67.52,67.52,67.52,67.52,1
20180801|2018-04-27 01:00,27,67.46,67.46,67.46,67.46,1
20180801|2018-04-27 01:30,27,67.49,67.65,67.49,67.65,4
20180801|2018-04-27 02:00,27,67.57,67.57,67.42,67.49,131
20180801|2018-04-27 02:30,27,67.41,67.52,67.39,67.48,25
20180801|2018-04-27 03:00,27,67.58,67.59,67.58,67.59,7
20180801|2018-04-27 03:30,27,67.5,67.55,67.4,67.5,30
20180801|2018-04-27 04:00,27,67.46,67.56,67.46,67.48,10
20180801|2018-04-27 04:30,27,67.39,67.45,67.39,67.45,5
20180801|2018-04-27 05:00,27,67.48,67.57,67.48,67.56,10
20180801|2018-04-27 05:30,27,67.54,67.58,67.54,67.55,3
20180801|2018-04-27 06:00,27,67.58,67.58,67.54,67.54,3
20180801|2018-04-27 06:30,27,67.62,67.68,67.58,67.58,34
20180801|2018-04-27 07:00,27,67.5,67.5,67.49,67.49,10
20180801|2018-04-27 07:30,27,67.42,67.58,67.34,67.58,55
20180801|2018-04-27 08:00,27,67.54,67.54,67.22,67.34,336
20180801|2018-04-27 08:30,27,67.34,67.49,67.34,67.36,52
20180801|2018-04-27 09:00,27,67.4,67.9,67.38,67.74,427
20180801|2018-04-27 09:30,27,67.7,67.74,67.39,67.54,47
20180801|2018-04-27 10:00,27,67.54,67.68,67.46,67.46,22
20180801|2018-04-27 10:30,27,67.48,67.58,67.42,67.48,73
20180801|2018-04-27 11:00,27,67.55,67.65,67.55,67.65,29
20180801|2018-04-27 11:30,27,67.68,67.84,67.68,67.79,77
20180801|2018-04-27 12:00,27,67.78,67.83,67.62,67.8,47
20180801|2018-04-27 12:30,27,67.78,67.81,67.72,67.79,20
20180801|2018-04-27 13:00,27,67.8,67.8,67.52,67.59,100
20180801|2018-04-27 13:30,27,67.55,67.55,67.5,67.52,6
20180801|2018-04-27 14:00,27,67.57,67.57,67.54,67.55,3
20180801|2018-04-27 14:30,27,67.61,67.61,67.58,67.58,270
20180801|2018-04-27 15:00,27,67.58,67.65,67.57,67.57,298
20180801|2018-04-27 15:30,27,67.57,67.57,67.54,67.54,263
20180801|2018-04-27 16:00,27,67.54,67.54,67.54,67.54,49
20180801|2018-04-29 17:00,30,67.66,67.91,67.66,67.81,32
20180801|2018-04-29 17:30,30,67.77,67.77,67.59,67.59,11
20180801|2018-04-29 18:00,30,67.58,67.58,67.56,67.56,2
20180801|2018-04-29 18:30,30,67.57,67.57,67.55,67.55,2
20180801|2018-04-29 19:00,30,67.6,67.6,67.59,67.59,2
20180801|2018-04-29 19:30,30,67.55,67.55,67.55,67.55,1
20180801|2018-04-29 20:00,30,67.58,67.59,67.5,67.53,13
20180801|2018-04-29 20:30,30,67.46,67.47,67.43,67.43,4
20180801|2018-04-29 22:00,30,67.4,67.4,67.4,67.4,1
20180801|2018-04-29 22:30,30,67.42,67.42,67.42,67.42,5
20180801|2018-04-29 23:30,30,67.34,67.34,67.34,67.34,1
20180801|2018-04-30 00:30,30,67.45,67.45,67.45,67.45,2
20180801|2018-04-30 01:00,30,67.32,67.32,67.32,67.32,7
20180801|2018-04-30 01:30,30,67.32,67.32,67.04,67.09,53
20180801|2018-04-30 02:00,30,67.01,67.04,67.01,67.04,8
20180801|2018-04-30 02:30,30,66.99,66.99,66.8,66.82,23
20180801|2018-04-30 03:00,30,67,67.02,66.92,67.02,45
20180801|2018-04-30 03:30,30,66.97,67.04,66.94,66.98,30
20180801|2018-04-30 04:00,30,66.96,67.11,66.92,67.08,24
20180801|2018-04-30 04:30,30,67.06,67.06,67.01,67.01,14
20180801|2018-04-30 05:00,30,66.96,66.96,66.96,66.96,1
20180801|2018-04-30 05:30,30,66.93,66.94,66.87,66.91,13
20180801|2018-04-30 06:00,30,66.87,66.97,66.85,66.97,20
20180801|2018-04-30 06:30,30,66.94,67,66.93,66.98,31
20180801|2018-04-30 07:00,30,67.05,67.08,67.03,67.03,9
20180801|2018-04-30 07:30,30,67.07,67.2,66.95,66.95,20
20180801|2018-04-30 08:00,30,66.99,67.08,66.83,67.06,84
20180801|2018-04-30 08:30,30,67.09,67.39,67.09,67.35,140
20180801|2018-04-30 09:00,30,67.3,67.88,67.3,67.54,405
20180801|2018-04-30 09:30,30,67.6,68.03,67.6,67.98,172
20180801|2018-04-30 10:00,30,67.99,68.04,67.76,67.84,82
20180801|2018-04-30 10:30,30,67.82,67.97,67.68,67.97,45
20180801|2018-04-30 11:00,30,67.95,68.22,67.94,68.22,149
20180801|2018-04-30 11:30,30,68.23,68.27,68.13,68.19,83
20180801|2018-04-30 12:00,30,68.26,68.93,68.26,68.6,299
20180801|2018-04-30 12:30,30,68.61,68.61,68.41,68.6,134
20180801|2018-04-30 13:00,30,68.6,68.68,67.97,68.16,370
20180801|2018-04-30 13:30,30,68.13,68.13,67.96,68.13,30
20180801|2018-04-30 14:00,30,68.12,68.12,68.03,68.03,2
20180801|2018-04-30 14:30,30,68.04,68.04,68,68,4
20180801|2018-04-30 15:30,30,68.03,68.13,68.01,68.13,103
20180801|2018-04-30 16:00,30,68.17,68.18,68.14,68.14,8
20180801|2018-04-30 19:30,1,68.26,68.26,68.26,68.26,1
20180801|2018-04-30 20:30,1,68.21,68.21,68.21,68.21,1
20180801|2018-04-30 21:30,1,68.31,68.32,68.31,68.31,9
20180801|2018-04-30 22:30,1,68.37,68.44,68.37,68.4,11
20180801|2018-04-30 23:30,1,68.35,68.35,68.35,68.35,1
20180801|2018-05-01 00:30,1,68.28,68.41,68.28,68.41,5
20180801|2018-05-01 01:00,1,68.2,68.21,68.16,68.21,123
20180801|2018-05-01 01:30,1,68.15,68.15,68.13,68.13,4
20180801|2018-05-01 02:00,1,68.12,68.12,68.09,68.09,10
20180801|2018-05-01 02:30,1,68.04,68.05,67.99,67.99,15
20180801|2018-05-01 03:00,1,67.97,67.99,67.85,67.89,33
20180801|2018-05-01 03:30,1,67.78,67.84,67.75,67.84,10
20180801|2018-05-01 04:00,1,67.75,67.76,67.45,67.52,65
20180801|2018-05-01 04:30,1,67.52,67.58,67.52,67.58,7
20180801|2018-05-01 05:00,1,67.56,67.71,67.53,67.62,113
20180801|2018-05-01 05:30,1,67.58,67.59,67.52,67.59,86
20180801|2018-05-01 06:00,1,67.59,67.59,67.57,67.57,2
20180801|2018-05-01 06:30,1,67.45,67.55,67.39,67.51,167
20180801|2018-05-01 07:00,1,67.41,67.61,67.4,67.56,117
20180801|2018-05-01 07:30,1,67.61,67.64,67.4,67.4,59
20180801|2018-05-01 08:00,1,67.49,67.68,67.39,67.45,115
20180801|2018-05-01 08:30,1,67.39,67.46,67.08,67.14,347
20180801|2018-05-01 09:00,1,67.2,67.45,67.18,67.22,179
20180801|2018-05-01 09:30,1,67.14,67.14,66.88,66.88,204
20180801|2018-05-01 10:00,1,66.95,67.34,66.95,67.25,108
20180801|2018-05-01 10:30,1,67.22,67.44,67.22,67.44,112
20180801|2018-05-01 11:00,1,67.39,67.4,67.19,67.33,75
20180801|2018-05-01 11:30,1,67.34,67.34,67.19,67.2,71
20180801|2018-05-01 12:00,1,67.19,67.19,66.9,66.95,282
20180801|2018-05-01 12:30,1,66.92,66.94,66.5,66.75,440
20180801|2018-05-01 13:00,1,66.75,67.02,66.71,66.85,322
20180801|2018-05-01 13:30,1,66.86,67.03,66.86,67,316
20180801|2018-05-01 14:00,1,67.02,67.1,66.98,67.01,9
20180801|2018-05-01 14:30,1,67.02,67.02,67.02,67.02,1
20180801|2018-05-01 15:00,1,66.98,67.02,66.98,67.02,2
20180801|2018-05-01 15:30,1,67.02,67.08,66.95,67.03,61
20180801|2018-05-01 16:00,1,67.03,67.04,67.02,67.02,15
20180801|2018-05-01 16:30,1,67.02,67.04,67.02,67.04,9
20180801|2018-05-01 20:30,2,66.95,66.99,66.95,66.97,5
20180801|2018-05-01 21:00,2,66.95,66.98,66.91,66.91,7
20180801|2018-05-01 21:30,2,67,67,67,67,1
20180801|2018-05-01 22:00,2,67.1,67.1,67.1,67.1,1
20180801|2018-05-01 22:30,2,67.16,67.18,67.12,67.12,3
20180801|2018-05-01 23:30,2,67.09,67.09,67.09,67.09,1
20180801|2018-05-02 00:30,2,67.08,67.08,67.08,67.08,1
20180801|2018-05-02 01:30,2,67.19,67.29,67.19,67.27,15
20180801|2018-05-02 02:00,2,67.28,67.39,67.28,67.33,57
20180801|2018-05-02 02:30,2,67.31,67.32,67.24,67.32,97
20180801|2018-05-02 03:00,2,67.31,67.34,67.19,67.2,120
20180801|2018-05-02 03:30,2,67.28,67.29,67.22,67.24,18
20180801|2018-05-02 04:00,2,67.19,67.19,67.12,67.13,67
20180801|2018-05-02 04:30,2,67.08,67.13,67.01,67.05,147
20180801|2018-05-02 05:00,2,67.07,67.07,66.89,66.89,14
20180801|2018-05-02 05:30,2,66.88,67.02,66.88,66.97,24
20180801|2018-05-02 06:00,2,66.93,67.01,66.93,67,3
20180801|2018-05-02 06:30,2,66.89,66.99,66.86,66.87,6
20180801|2018-05-02 07:00,2,66.92,66.98,66.91,66.97,28
20180801|2018-05-02 07:30,2,66.87,66.87,66.72,66.72,43
20180801|2018-05-02 08:00,2,66.77,66.84,66.56,66.69,369
20180801|2018-05-02 08:30,2,66.65,66.85,66.65,66.79,67
20180801|2018-05-02 09:00,2,66.86,66.87,66.75,66.81,11
20180801|2018-05-02 09:30,2,66.8,67.12,66.51,66.94,289
20180801|2018-05-02 10:00,2,66.9,66.92,66.64,66.74,71
20180801|2018-05-02 10:30,2,66.73,66.83,66.43,66.8,218
20180801|2018-05-02 11:00,2,66.83,67.13,66.83,66.95,87
20180801|2018-05-02 11:30,2,66.97,66.98,66.82,66.83,38
20180801|2018-05-02 12:00,2,66.83,66.91,66.8,66.84,14
20180801|2018-05-02 12:30,2,66.89,67.03,66.89,66.91,50
20180801|2018-05-02 13:00,2,66.94,67.45,66.94,67.38,358
20180801|2018-05-02 13:30,2,67.39,67.52,67.37,67.39,89
20180801|2018-05-02 14:00,2,67.34,67.4,67.23,67.23,40
20180801|2018-05-02 14:30,2,67.19,67.19,67.05,67.05,17
20180801|2018-05-02 15:00,2,67.16,67.16,67.16,67.16,10
20180801|2018-05-02 15:30,2,67.1,67.12,67.1,67.12,17
20180801|2018-05-02 19:00,3,67.06,67.06,66.99,67.04,10
20180801|2018-05-02 19:30,3,67.05,67.05,67.05,67.05,1
20180801|2018-05-02 20:00,3,67.25,67.26,67.24,67.24,3
20180801|2018-05-02 20:30,3,67.31,67.35,67.31,67.35,5
20180801|2018-05-02 21:00,3,67.21,67.21,67.21,67.21,1
20180801|2018-05-02 22:30,3,67.21,67.21,67.21,67.21,1
20180801|2018-05-03 00:00,3,67.21,67.21,67.17,67.19,7
20180801|2018-05-03 01:30,3,67.33,67.33,67.33,67.33,1
20180801|2018-05-03 02:00,3,67.24,67.46,67.21,67.45,65
20180801|2018-05-03 02:30,3,67.38,67.57,67.38,67.53,293
20180801|2018-05-03 03:00,3,67.56,67.58,67.46,67.58,21
20180801|2018-05-03 03:30,3,67.53,67.61,67.5,67.5,148
20180801|2018-05-03 04:00,3,67.51,67.57,67.43,67.52,11
20180801|2018-05-03 04:30,3,67.51,67.59,67.51,67.59,14
20180801|2018-05-03 05:00,3,67.58,67.66,67.49,67.5,32
20180801|2018-05-03 05:30,3,67.46,67.46,67.3,67.3,21
20180801|2018-05-03 06:00,3,67.31,67.31,67.15,67.18,48
20180801|2018-05-03 06:30,3,67.28,67.37,67.25,67.37,25
20180801|2018-05-03 07:00,3,67.4,67.4,67.01,67.1,208
20180801|2018-05-03 07:30,3,67.12,67.16,66.89,66.92,294
20180801|2018-05-03 08:00,3,66.94,67.07,66.91,67.04,103
20180801|2018-05-03 08:30,3,66.99,67,66.84,67,116
20180801|2018-05-03 09:00,3,67.02,67.14,66.73,66.87,207
20180801|2018-05-03 09:30,3,66.89,67.03,66.73,66.94,126
20180801|2018-05-03 10:00,3,66.97,67.2,66.83,67.11,144
20180801|2018-05-03 10:30,3,67.1,67.35,67.09,67.35,179
20180801|2018-05-03 11:00,3,67.35,67.38,67.21,67.34,80
20180801|2018-05-03 11:30,3,67.37,67.6,67.35,67.58,507
20180801|2018-05-03 12:00,3,67.6,67.85,67.55,67.71,426
20180801|2018-05-03 12:30,3,67.81,68,67.79,67.86,96
20180801|2018-05-03 13:00,3,67.87,67.96,67.56,67.82,259
20180801|2018-05-03 13:30,3,67.82,67.92,67.82,67.83,20
20180801|2018-05-03 14:00,3,67.82,67.82,67.72,67.82,28
20180801|2018-05-03 14:30,3,67.86,67.87,67.81,67.82,35
20180801|2018-05-03 15:00,3,67.85,67.87,67.85,67.87,14
20180801|2018-05-03 15:30,3,67.84,67.87,67.84,67.84,36
20180801|2018-05-03 19:00,4,67.84,67.84,67.84,67.84,1
20180801|2018-05-03 20:00,4,67.79,67.79,67.79,67.79,1
20180801|2018-05-03 20:30,4,67.79,67.8,67.78,67.8,3
20180801|2018-05-03 23:30,4,67.74,67.74,67.74,67.74,5
20180801|2018-05-04 01:30,4,67.75,67.76,67.74,67.74,37
20180801|2018-05-04 02:00,4,67.74,67.74,67.6,67.71,18
20180801|2018-05-04 02:30,4,67.69,67.72,67.69,67.72,3
20180801|2018-05-04 03:00,4,67.75,67.75,67.61,67.61,12
20180801|2018-05-04 03:30,4,67.61,67.75,67.61,67.62,81
20180801|2018-05-04 04:00,4,67.64,67.68,67.52,67.68,55
20180801|2018-05-04 04:30,4,67.66,67.66,67.66,67.66,3
20180801|2018-05-04 05:00,4,67.79,67.82,67.76,67.82,5
20180801|2018-05-04 05:30,4,67.86,68.16,67.86,68.13,145
20180801|2018-05-04 06:00,4,68.17,68.21,68.07,68.09,48
20180801|2018-05-04 06:30,4,68.06,68.1,67.9,67.99,115
20180801|2018-05-04 07:00,4,68.05,68.26,67.98,68.09,292
20180801|2018-05-04 07:30,4,68.11,68.24,68.04,68.04,159
20180801|2018-05-04 08:00,4,68.06,68.1,67.81,67.86,78
20180801|2018-05-04 08:30,4,67.97,68.17,67.84,68.07,86
20180801|2018-05-04 09:00,4,68.06,68.35,67.96,68.15,1106
20180801|2018-05-04 09:30,4,68.15,68.35,68.14,68.35,497
20180801|2018-05-04 10:00,4,68.34,68.46,68.29,68.38,732
20180801|2018-05-04 10:30,4,68.38,69.24,68.38,69.2,815
20180801|2018-05-04 11:00,4,69.22,69.36,69.12,69.21,242
20180801|2018-05-04 11:30,4,69.24,69.25,69.14,69.22,25
20180801|2018-05-04 12:00,4,69.17,69.2,69.13,69.19,28
20180801|2018-05-04 12:30,4,69.16,69.24,69.16,69.19,42
20180801|2018-05-04 13:00,4,69.21,69.23,68.96,69.18,149
20180801|2018-05-04 13:30,4,69.18,69.18,69.05,69.11,28
20180801|2018-05-04 14:00,4,69.1,69.17,69.1,69.17,35
20180801|2018-05-04 14:30,4,69.19,69.2,69.17,69.19,18
20180801|2018-05-04 15:00,4,69.21,69.21,69.17,69.19,672
20180801|2018-05-04 15:30,4,69.19,69.27,69.19,69.23,320
20180801|2018-05-06 17:00,7,69.25,69.26,69.25,69.26,3
20180801|2018-05-06 17:30,7,69.26,69.26,69.26,69.26,1
20180801|2018-05-06 18:00,7,69.24,69.27,69.22,69.27,4
20180801|2018-05-06 18:30,7,69.27,69.27,69.27,69.27,1
20180801|2018-05-06 19:00,7,69.21,69.27,69.21,69.25,3
20180801|2018-05-06 19:30,7,69.18,69.18,69.18,69.18,2
20180801|2018-05-06 20:00,7,69.19,69.23,69.17,69.23,8
20180801|2018-05-06 20:30,7,69.27,69.27,69.27,69.27,1
20180801|2018-05-06 21:00,7,69.31,69.57,69.31,69.53,44
20180801|2018-05-06 21:30,7,69.58,69.62,69.58,69.6,6
20180801|2018-05-06 22:00,7,69.63,70.12,69.63,69.87,85
20180801|2018-05-06 22:30,7,69.96,69.98,69.96,69.96,5
20180801|2018-05-06 23:00,7,69.89,69.89,69.8,69.82,30
20180801|2018-05-06 23:30,7,69.83,69.83,69.83,69.83,3
20180801|2018-05-07 00:00,7,69.84,69.85,69.82,69.82,6
20180801|2018-05-07 00:30,7,69.78,69.88,69.78,69.88,2
20180801|2018-05-07 01:00,7,69.94,69.94,69.89,69.93,5
20180801|2018-05-07 01:30,7,69.92,69.92,69.81,69.81,26
20180801|2018-05-07 02:00,7,69.8,69.82,69.69,69.73,306
20180801|2018-05-07 02:30,7,69.72,69.81,69.69,69.75,43
20180801|2018-05-07 03:00,7,69.74,69.84,69.74,69.77,38
20180801|2018-05-07 03:30,7,69.82,69.9,69.79,69.87,50
20180801|2018-05-07 04:00,7,69.91,70,69.88,69.94,87
20180801|2018-05-07 04:30,7,69.85,69.85,69.84,69.84,2
20180801|2018-05-07 05:00,7,69.86,69.86,69.85,69.85,16
20180801|2018-05-07 05:30,7,69.81,69.83,69.81,69.83,2
20180801|2018-05-07 06:00,7,69.79,70.01,69.79,69.93,15
20180801|2018-05-07 06:30,7,69.98,70.01,69.95,69.95,113
20180801|2018-05-07 07:00,7,69.94,70.14,69.94,70.07,55
20180801|2018-05-07 07:30,7,70.03,70.18,70.02,70.15,48
20180801|2018-05-07 08:00,7,70.14,70.14,69.84,69.84,93
20180801|2018-05-07 08:30,7,69.8,69.84,69.6,69.78,249
20180801|2018-05-07 09:00,7,69.79,70.1,69.79,69.93,122
20180801|2018-05-07 09:30,7,69.91,70.29,69.85,70.09,145
20180801|2018-05-07 10:00,7,70.08,70.14,69.91,70.03,212
20180801|2018-05-07 10:30,7,70.05,70.14,70.04,70.09,57
20180801|2018-05-07 11:00,7,70.09,70.35,70.01,70.16,171
20180801|2018-05-07 11:30,7,70.17,70.19,70.13,70.15,64
20180801|2018-05-07 12:00,7,70.15,70.18,70.1,70.12,40
20180801|2018-05-07 12:30,7,70.19,70.33,70.19,70.3,21
20180801|2018-05-07 13:00,7,70.34,70.38,70.23,70.26,190
20180801|2018-05-07 13:30,7,70.25,70.25,69.35,69.35,243
20180801|2018-05-07 14:00,7,69.38,69.61,69.1,69.33,213
20180801|2018-05-07 14:30,7,69.37,69.42,69.36,69.4,58
20180801|2018-05-07 15:00,7,69.53,69.56,69.42,69.55,26
20180801|2018-05-07 15:30,7,69.62,69.62,69.52,69.55,25
20180801|2018-05-07 16:00,7,69.57,69.57,69.57,69.57,1
20180801|2018-05-07 16:30,7,69.65,69.65,69.6,69.6,13
20180801|2018-05-07 19:00,8,69.63,69.63,69.63,69.63,1
20180801|2018-05-07 19:30,8,69.64,69.64,69.64,69.64,3
20180801|2018-05-07 20:30,8,69.65,69.65,69.65,69.65,2
20180801|2018-05-07 21:00,8,69.65,69.66,69.64,69.64,3
20180801|2018-05-07 21:30,8,69.59,69.64,69.52,69.58,21
20180801|2018-05-07 22:30,8,69.5,69.5,69.42,69.44,4
20180801|2018-05-07 23:00,8,69.43,69.51,69.43,69.51,4
20180801|2018-05-07 23:30,8,69.46,69.46,69.46,69.46,1
20180801|2018-05-08 00:30,8,69.5,69.58,69.5,69.57,9
20180801|2018-05-08 01:00,8,69.6,69.86,69.6,69.84,26
20180801|2018-05-08 01:30,8,69.8,69.82,69.77,69.8,49
20180801|2018-05-08 02:00,8,69.76,69.76,69.66,69.7,29
20180801|2018-05-08 02:30,8,69.62,69.65,69.49,69.52,69
20180801|2018-05-08 03:00,8,69.5,69.5,69.3,69.41,158
20180801|2018-05-08 03:30,8,69.44,69.51,69.39,69.5,88
20180801|2018-05-08 04:00,8,69.51,69.51,69.43,69.43,27
20180801|2018-05-08 04:30,8,69.4,69.6,69.36,69.6,43
20180801|2018-05-08 05:00,8,69.53,69.53,69.51,69.51,17
20180801|2018-05-08 05:30,8,69.46,69.46,69.46,69.46,1
20180801|2018-05-08 06:00,8,69.4,69.5,69.32,69.5,15
20180801|2018-05-08 06:30,8,69.52,69.67,69.52,69.64,28
20180801|2018-05-08 07:00,8,69.7,69.77,69.58,69.72,149
20180801|2018-05-08 07:30,8,69.68,69.83,69.65,69.82,102
20180801|2018-05-08 08:00,8,69.84,69.95,69.66,69.9,120
20180801|2018-05-08 08:30,8,69.91,70,69.51,69.56,346
20180801|2018-05-08 09:00,8,69.62,69.62,69.3,69.3,284
20180801|2018-05-08 09:30,8,69.31,69.53,69.31,69.35,177
20180801|2018-05-08 10:00,8,69.33,69.34,67.28,67.93,1554
20180801|2018-05-08 10:30,8,67.88,68.83,67.71,68.72,596
20180801|2018-05-08 11:00,8,68.68,68.7,68.36,68.42,240
20180801|2018-05-08 11:30,8,68.4,68.54,67.97,68.12,258
20180801|2018-05-08 12:00,8,68.21,68.51,68.2,68.47,194
20180801|2018-05-08 12:30,8,68.55,68.67,68.31,68.49,137
20180801|2018-05-08 13:00,8,68.35,69.96,67.97,68.66,1301
20180801|2018-05-08 13:30,8,68.71,69.51,68.51,69.28,223
20180801|2018-05-08 14:00,8,69.3,69.44,69.18,69.22,46
20180801|2018-05-08 14:30,8,69.27,69.37,69.25,69.3,22
20180801|2018-05-08 15:00,8,69.33,69.37,69.28,69.35,21
20180801|2018-05-08 15:30,8,69.32,69.76,69.32,69.63,31
20180801|2018-05-08 16:30,8,69.68,69.68,69.68,69.68,1
20180801|2018-05-08 19:00,9,69.8,69.89,69.8,69.82,10
20180801|2018-05-08 19:30,9,69.91,69.96,69.91,69.91,8
20180801|2018-05-08 20:00,9,69.89,70.33,69.89,70.24,286
20180801|2018-05-08 20:30,9,70.26,70.29,70.19,70.21,45
20180801|2018-05-08 21:00,9,70.19,70.24,70.18,70.24,4
20180801|2018-05-08 22:30,9,70.32,70.32,70.27,70.27,4
20180801|2018-05-08 23:30,9,70.25,70.26,70.23,70.23,5
20180801|2018-05-09 00:00,9,70.28,70.28,70.26,70.26,4
20180801|2018-05-09 00:30,9,70.21,70.21,70.21,70.21,1
20180801|2018-05-09 01:00,9,70.23,70.23,70.11,70.13,19
20180801|2018-05-09 01:30,9,70.13,70.25,70.13,70.23,41
20180801|2018-05-09 02:00,9,70.27,70.79,70.27,70.58,394
20180801|2018-05-09 02:30,9,70.55,70.56,70.45,70.56,51
20180801|2018-05-09 03:00,9,70.56,70.71,70.5,70.71,61
20180801|2018-05-09 03:30,9,70.71,70.76,70.58,70.76,140
20180801|2018-05-09 04:00,9,70.75,70.75,70.61,70.62,55
20180801|2018-05-09 04:30,9,70.6,70.69,70.53,70.69,31
20180801|2018-05-09 05:00,9,70.62,70.62,70.45,70.45,7
20180801|2018-05-09 05:30,9,70.5,70.52,70.38,70.49,75
20180801|2018-05-09 06:00,9,70.56,70.72,70.56,70.72,74
20180801|2018-05-09 06:30,9,70.7,70.72,70.62,70.62,90
20180801|2018-05-09 07:00,9,70.62,70.66,70.31,70.36,58
20180801|2018-05-09 07:30,9,70.4,70.51,70.34,70.47,36
20180801|2018-05-09 08:00,9,70.48,70.51,70.28,70.34,66
20180801|2018-05-09 08:30,9,70.41,70.57,70.37,70.57,55
20180801|2018-05-09 09:00,9,70.55,70.66,70.45,70.58,69
20180801|2018-05-09 09:30,9,70.54,70.94,70.36,70.42,361
20180801|2018-05-09 10:00,9,70.51,70.77,70.51,70.77,98
20180801|2018-05-09 10:30,9,70.73,70.73,70.52,70.67,56
20180801|2018-05-09 11:00,9,70.69,70.96,70.65,70.96,392
20180801|2018-05-09 11:30,9,70.9,70.92,70.66,70.71,363
20180801|2018-05-09 12:00,9,70.74,70.87,70.73,70.79,25
20180801|2018-05-09 12:30,9,70.89,70.89,70.74,70.74,4
20180801|2018-05-09 13:00,9,70.74,70.84,70.54,70.74,87
20180801|2018-05-09 13:30,9,70.71,70.79,70.69,70.79,398
20180801|2018-05-09 14:00,9,70.77,70.79,70.77,70.77,239
20180801|2018-05-09 14:30,9,70.77,70.8,70.76,70.8,479
20180801|2018-05-09 15:00,9,70.79,70.86,70.79,70.86,26
20180801|2018-05-09 15:30,9,70.95,70.95,70.95,70.95,2
20180801|2018-05-09 19:00,10,71,71.04,71,71.04,3
20180801|2018-05-09 19:30,10,71.13,71.13,71.1,71.1,2
20180801|2018-05-09 20:00,10,71.23,71.34,71.23,71.34,9
20180801|2018-05-09 20:30,10,71.29,71.29,71.22,71.24,17
20180801|2018-05-09 21:00,10,71.31,71.31,71.28,71.28,7
20180801|2018-05-09 22:30,10,71.33,71.33,71.33,71.33,1
20180801|2018-05-09 23:30,10,71.35,71.35,71.34,71.34,2
20180801|2018-05-10 00:00,10,71.33,71.33,71.33,71.33,1
20180801|2018-05-10 01:00,10,71.34,71.34,71.27,71.27,5
20180801|2018-05-10 01:30,10,71.37,71.5,71.37,71.46,14
20180801|2018-05-10 02:00,10,71.39,71.39,71.24,71.26,46
20180801|2018-05-10 02:30,10,71.27,71.28,71.18,71.28,25
20180801|2018-05-10 03:00,10,71.3,71.4,71.18,71.23,284
20180801|2018-05-10 03:30,10,71.23,71.29,71.22,71.29,221
20180801|2018-05-10 04:00,10,71.27,71.31,71.2,71.2,102
20180801|2018-05-10 04:30,10,71.15,71.29,71.13,71.29,15
20180801|2018-05-10 05:00,10,71.29,71.31,71.13,71.14,21
20180801|2018-05-10 05:30,10,71.16,71.23,71.12,71.12,9
20180801|2018-05-10 06:00,10,71.09,71.19,71.09,71.15,39
20180801|2018-05-10 06:30,10,71.15,71.25,71.15,71.24,6
20180801|2018-05-10 07:00,10,71.11,71.15,71.11,71.14,9
20180801|2018-05-10 07:30,10,71.22,71.32,71.02,71.06,49
20180801|2018-05-10 08:00,10,71.05,71.08,70.68,70.81,1047
20180801|2018-05-10 08:30,10,70.8,70.8,70.45,70.45,118
20180801|2018-05-10 09:00,10,70.44,70.66,70.25,70.62,195
20180801|2018-05-10 09:30,10,70.65,70.95,70.57,70.58,170
20180801|2018-05-10 10:00,10,70.58,70.86,70.58,70.82,283
20180801|2018-05-10 10:30,10,70.82,70.83,70.64,70.76,96
20180801|2018-05-10 11:00,10,70.78,70.83,70.6,70.64,36
20180801|2018-05-10 11:30,10,70.61,70.63,70.48,70.6,67
20180801|2018-05-10 12:00,10,70.58,70.64,70.56,70.63,8
20180801|2018-05-10 12:30,10,70.66,70.66,70.54,70.6,29
20180801|2018-05-10 13:00,10,70.63,71.13,70.6,71.09,283
20180801|2018-05-10 13:30,10,71.07,71.16,71.05,71.08,87
20180801|2018-05-10 14:00,10,71.06,71.12,71.06,71.1,94
20180801|2018-05-10 14:30,10,71.09,71.15,71.09,71.15,8
20180801|2018-05-10 15:00,10,71.07,71.14,71.05,71.09,10
20180801|2018-05-10 15:30,10,71.11,71.11,71.08,71.08,4
20180801|2018-05-10 19:00,11,71.19,71.19,71.19,71.19,2
20180801|2018-05-10 19:30,11,71.07,71.07,71.07,71.07,3
20180801|2018-05-10 20:30,11,71.02,71.03,71.02,71.03,2
20180801|2018-05-10 22:00,11,70.97,70.97,70.97,70.97,1
20180801|2018-05-11 01:00,11,70.98,70.98,70.98,70.98,1
20180801|2018-05-11 01:30,11,70.98,71.03,70.98,71.03,3
20180801|2018-05-11 02:00,11,70.91,70.97,70.89,70.9,114
20180801|2018-05-11 02:30,11,70.96,70.96,70.84,70.96,46
20180801|2018-05-11 03:00,11,70.94,71.12,70.92,71.12,102
20180801|2018-05-11 03:30,11,71.17,71.2,71.1,71.1,84
20180801|2018-05-11 04:00,11,71.09,71.09,70.97,71.07,17
20180801|2018-05-11 04:30,11,71.12,71.18,71.12,71.17,130
20180801|2018-05-11 05:00,11,71.16,71.25,71.16,71.2,109
20180801|2018-05-11 05:30,11,71.25,71.25,71.13,71.16,13
20180801|2018-05-11 06:00,11,71.1,71.1,71.06,71.07,5
20180801|2018-05-11 06:30,11,71.06,71.08,70.99,70.99,11
20180801|2018-05-11 07:00,11,71.06,71.06,70.95,71,29
20180801|2018-05-11 07:30,11,71.04,71.13,70.93,70.98,32
20180801|2018-05-11 08:00,11,70.95,70.98,70.77,70.9,324
20180801|2018-05-11 08:30,11,70.88,71.06,70.75,70.9,98
20180801|2018-05-11 09:00,11,70.87,70.89,70.75,70.78,89
20180801|2018-05-11 09:30,11,70.74,71.15,70.73,71.1,112
20180801|2018-05-11 10:00,11,71.05,71.05,70.9,70.95,71
20180801|2018-05-11 10:30,11,70.9,70.93,70.71,70.78,65
20180801|2018-05-11 11:00,11,70.8,70.8,70.58,70.75,35
20180801|2018-05-11 11:30,11,70.75,70.84,70.75,70.78,22
20180801|2018-05-11 12:00,11,70.77,70.91,70.74,70.87,18
20180801|2018-05-11 12:30,11,70.88,70.88,70.88,70.88,2
20180801|2018-05-11 13:00,11,70.84,70.87,70.43,70.46,113
20180801|2018-05-11 13:30,11,70.45,70.49,70.26,70.33,247
20180801|2018-05-11 14:00,11,70.35,70.35,70.31,70.33,4
20180801|2018-05-11 14:30,11,70.35,70.37,70.32,70.34,115
20180801|2018-05-11 15:00,11,70.33,70.33,70.33,70.33,2
20180801|2018-05-11 15:30,11,70.31,70.31,70.3,70.3,10
20180801|2018-05-13 17:00,14,70.33,70.35,70.29,70.33,5
20180801|2018-05-13 17:30,14,70.38,70.47,70.38,70.42,8
20180801|2018-05-13 18:30,14,70.44,70.44,70.41,70.41,2
20180801|2018-05-13 19:30,14,70.45,70.45,70.45,70.45,1
20180801|2018-05-13 20:30,14,70.24,70.24,70.21,70.24,5
20180801|2018-05-13 22:30,14,70.22,70.22,70.22,70.22,1
20180801|2018-05-13 23:00,14,70.16,70.16,70.16,70.16,1
20180801|2018-05-14 00:00,14,70.24,70.24,70.24,70.24,1
20180801|2018-05-14 01:00,14,70.22,70.25,70.22,70.24,14
20180801|2018-05-14 01:30,14,70.24,70.24,70.13,70.14,36
20180801|2018-05-14 02:00,14,70.1,70.17,70.1,70.17,2
20180801|2018-05-14 02:30,14,70.12,70.14,70.11,70.14,13
20180801|2018-05-14 03:00,14,70.14,70.15,70.06,70.09,8
20180801|2018-05-14 03:30,14,70.34,70.34,70.27,70.27,2
20180801|2018-05-14 04:30,14,70.35,70.41,70.3,70.32,14
20180801|2018-05-14 05:00,14,70.28,70.34,70.25,70.34,33
20180801|2018-05-14 05:30,14,70.36,70.53,70.36,70.53,35
20180801|2018-05-14 06:00,14,70.55,70.6,70.55,70.57,20
20180801|2018-05-14 06:30,14,70.48,70.55,70.47,70.55,14
20180801|2018-05-14 07:00,14,70.56,70.56,70.52,70.52,4
20180801|2018-05-14 07:30,14,70.55,70.65,70.51,70.6,90
20180801|2018-05-14 08:00,14,70.59,70.6,70.48,70.48,56
20180801|2018-05-14 08:30,14,70.55,70.82,70.55,70.8,96
20180801|2018-05-14 09:00,14,70.71,70.86,70.7,70.81,53
20180801|2018-05-14 09:30,14,70.75,71.01,70.75,70.93,337
20180801|2018-05-14 10:00,14,70.87,70.87,70.68,70.75,67
20180801|2018-05-14 10:30,14,70.74,71.02,70.74,70.93,202
20180801|2018-05-14 11:00,14,70.99,70.99,70.75,70.76,44
20180801|2018-05-14 11:30,14,70.75,70.85,70.72,70.83,140
20180801|2018-05-14 12:00,14,70.83,70.83,70.74,70.77,10
20180801|2018-05-14 12:30,14,70.8,70.83,70.6,70.6,40
20180801|2018-05-14 13:00,14,70.73,70.85,70.53,70.84,155
20180801|2018-05-14 13:30,14,70.83,70.98,70.83,70.94,90
20180801|2018-05-14 14:00,14,70.94,70.95,70.92,70.93,18
20180801|2018-05-14 15:30,14,70.99,71.04,70.98,71.04,32
20180801|2018-05-14 16:00,14,70.98,70.98,70.98,70.98,1
20180801|2018-05-14 19:00,15,70.94,70.94,70.93,70.93,2
20180801|2018-05-14 21:30,15,70.85,70.85,70.85,70.85,3
20180801|2018-05-15 00:30,15,70.77,70.77,70.77,70.77,2
20180801|2018-05-15 01:00,15,70.73,70.73,70.71,70.71,3
20180801|2018-05-15 01:30,15,70.83,70.83,70.83,70.83,1
20180801|2018-05-15 02:00,15,70.78,70.78,70.7,70.77,4
20180801|2018-05-15 02:30,15,70.8,70.97,70.8,70.96,192
20180801|2018-05-15 03:00,15,70.9,70.9,70.8,70.84,42
20180801|2018-05-15 03:30,15,70.92,70.92,70.79,70.87,25
20180801|2018-05-15 04:00,15,70.88,71.08,70.88,71.04,81
20180801|2018-05-15 04:30,15,71.01,71.3,70.97,71.24,117
20180801|2018-05-15 05:00,15,71.28,71.29,71.28,71.29,5
20180801|2018-05-15 05:30,15,71.25,71.55,71.25,71.52,165
20180801|2018-05-15 06:00,15,71.48,71.53,71.42,71.42,33
20180801|2018-05-15 06:30,15,71.41,71.42,71.34,71.36,15
20180801|2018-05-15 07:00,15,71.35,71.77,71.35,71.67,130
20180801|2018-05-15 07:30,15,71.58,71.59,71.42,71.42,116
20180801|2018-05-15 08:00,15,71.38,71.46,70.85,70.91,486
20180801|2018-05-15 08:30,15,70.9,70.9,70.34,70.41,493
20180801|2018-05-15 09:00,15,70.38,70.61,70.34,70.57,266
20180801|2018-05-15 09:30,15,70.57,70.87,70.52,70.8,249
20180801|2018-05-15 10:00,15,70.81,70.84,70.55,70.77,194
20180801|2018-05-15 10:30,15,70.76,70.77,70.59,70.6,62
20180801|2018-05-15 11:00,15,70.66,70.73,70.55,70.73,49
20180801|2018-05-15 11:30,15,70.76,71.14,70.76,70.99,187
20180801|2018-05-15 12:00,15,71.01,71.03,70.68,70.89,147
20180801|2018-05-15 12:30,15,70.83,71.09,70.83,70.99,103
20180801|2018-05-15 13:00,15,70.99,71.19,70.96,71.13,293
20180801|2018-05-15 13:30,15,71.1,71.2,70.98,70.98,95
20180801|2018-05-15 14:00,15,71.01,71.06,71.01,71.03,17
20180801|2018-05-15 14:30,15,71.04,71.04,70.99,70.99,5
20180801|2018-05-15 15:00,15,70.97,70.97,70.96,70.96,4
20180801|2018-05-15 15:30,15,70.98,70.98,70.66,70.78,57
20180801|2018-05-15 22:00,16,70.9,70.9,70.9,70.9,2
20180801|2018-05-16 00:00,16,70.93,70.93,70.93,70.93,1
20180801|2018-05-16 01:00,16,70.92,70.92,70.92,70.92,1
20180801|2018-05-16 01:30,16,70.91,70.91,70.81,70.89,42
20180801|2018-05-16 02:00,16,70.85,70.85,70.78,70.78,23
20180801|2018-05-16 02:30,16,70.84,70.86,70.81,70.86,12
20180801|2018-05-16 03:00,16,70.84,70.84,70.78,70.8,22
20180801|2018-05-16 03:30,16,70.86,70.87,70.69,70.74,187
20180801|2018-05-16 04:00,16,70.73,70.9,70.7,70.87,118
20180801|2018-05-16 04:30,16,70.91,70.95,70.89,70.89,5
20180801|2018-05-16 05:00,16,70.98,71.13,70.98,71.07,56
20180801|2018-05-16 05:30,16,71.1,71.1,70.98,70.98,69
20180801|2018-05-16 06:00,16,71.04,71.04,70.94,70.98,11
20180801|2018-05-16 06:30,16,70.99,70.99,70.77,70.77,8
20180801|2018-05-16 07:00,16,70.75,70.84,70.75,70.78,16
20180801|2018-05-16 07:30,16,70.81,70.89,70.69,70.77,310
20180801|2018-05-16 08:00,16,70.77,70.83,70.64,70.81,152
20180801|2018-05-16 08:30,16,70.71,70.79,70.68,70.72,24
20180801|2018-05-16 09:00,16,70.69,70.73,70.56,70.63,150
20180801|2018-05-16 09:30,16,70.63,71.15,70.63,70.85,1064
20180801|2018-05-16 10:00,16,70.81,70.96,70.75,70.94,126
20180801|2018-05-16 10:30,16,70.92,71.05,70.72,70.79,241
20180801|2018-05-16 11:00,16,70.79,70.97,70.79,70.9,30
20180801|2018-05-16 11:30,16,70.88,71.05,70.88,71.05,95
20180801|2018-05-16 12:00,16,71.05,71.05,70.95,70.99,220
20180801|2018-05-16 12:30,16,71.08,71.08,71.01,71.01,59
20180801|2018-05-16 13:00,16,71.07,71.43,71.06,71.3,561
20180801|2018-05-16 13:30,16,71.27,71.38,71.26,71.26,209
20180801|2018-05-16 14:00,16,71.28,71.33,71.28,71.33,5
20180801|2018-05-16 14:30,16,71.33,71.39,71.3,71.39,22
20180801|2018-05-16 15:00,16,71.4,71.44,71.39,71.43,23
20180801|2018-05-16 15:30,16,71.44,71.45,71.41,71.42,20
20180801|2018-05-16 19:00,17,71.46,71.65,71.46,71.65,13
20180801|2018-05-16 19:30,17,71.51,71.52,71.51,71.52,2
20180801|2018-05-17 01:00,17,71.54,71.57,71.54,71.57,8
20180801|2018-05-17 02:00,17,71.5,71.63,71.5,71.62,12
20180801|2018-05-17 02:30,17,71.62,71.68,71.53,71.53,368
20180801|2018-05-17 03:00,17,71.54,71.57,71.49,71.54,15
20180801|2018-05-17 03:30,17,71.6,71.92,71.59,71.83,329
20180801|2018-05-17 04:00,17,71.89,71.96,71.87,71.89,84
20180801|2018-05-17 04:30,17,71.93,72.18,71.88,71.89,97
20180801|2018-05-17 05:00,17,71.9,71.95,71.84,71.84,10
20180801|2018-05-17 05:30,17,71.92,71.94,71.92,71.93,21
20180801|2018-05-17 06:00,17,71.91,72.04,71.86,72.02,122
20180801|2018-05-17 06:30,17,72.06,72.07,71.97,71.97,17
20180801|2018-05-17 07:00,17,71.95,72,71.89,71.97,25
20180801|2018-05-17 07:30,17,71.96,71.96,71.86,71.94,21
20180801|2018-05-17 08:00,17,71.83,71.89,71.65,71.71,90
20180801|2018-05-17 08:30,17,71.71,71.86,71.51,71.85,89
20180801|2018-05-17 09:00,17,71.77,71.98,71.69,71.77,125
20180801|2018-05-17 09:30,17,71.87,71.9,71.64,71.77,146
20180801|2018-05-17 10:00,17,71.76,72.03,71.69,71.99,509
20180801|2018-05-17 10:30,17,72.01,72.13,71.33,71.48,1361
20180801|2018-05-17 11:00,17,71.48,71.72,71.47,71.55,122
20180801|2018-05-17 11:30,17,71.54,71.57,71.11,71.14,249
20180801|2018-05-17 12:00,17,71.14,71.35,71.13,71.21,99
20180801|2018-05-17 12:30,17,71.22,71.31,71.03,71.18,112
20180801|2018-05-17 13:00,17,71.22,71.36,71.09,71.34,111
20180801|2018-05-17 13:30,17,71.36,71.4,71.31,71.4,20
20180801|2018-05-17 14:30,17,71.44,71.44,71.43,71.44,13
20180801|2018-05-17 15:30,17,71.37,71.49,71.37,71.47,117
20180801|2018-05-17 21:00,18,71.52,71.52,71.52,71.52,1
20180801|2018-05-18 01:30,18,71.51,71.53,71.5,71.53,22
20180801|2018-05-18 02:00,18,71.53,71.53,71.46,71.46,27
20180801|2018-05-18 02:30,18,71.51,71.51,71.46,71.46,31
20180801|2018-05-18 03:00,18,71.52,71.53,71.48,71.52,55
20180801|2018-05-18 03:30,18,71.5,71.6,71.43,71.49,70
20180801|2018-05-18 04:00,18,71.45,71.55,71.45,71.55,9
20180801|2018-05-18 04:30,18,71.57,71.58,71.55,71.56,65
20180801|2018-05-18 05:00,18,71.49,71.49,71.39,71.4,26
20180801|2018-05-18 05:30,18,71.41,71.41,71.39,71.39,9
20180801|2018-05-18 06:00,18,71.44,71.44,71.44,71.44,1
20180801|2018-05-18 06:30,18,71.37,71.51,71.37,71.5,10
20180801|2018-05-18 07:00,18,71.47,71.52,71.27,71.28,76
20180801|2018-05-18 07:30,18,71.27,71.3,71.21,71.26,94
20180801|2018-05-18 08:00,18,71.25,71.29,71.11,71.2,266
20180801|2018-05-18 08:30,18,71.18,71.49,71.14,71.35,138
20180801|2018-05-18 09:00,18,71.3,71.3,71.08,71.25,76
20180801|2018-05-18 09:30,18,71.24,71.31,71.04,71.2,574
20180801|2018-05-18 10:00,18,71.23,71.3,71.09,71.17,173
20180801|2018-05-18 10:30,18,71.17,71.33,71.17,71.27,87
20180801|2018-05-18 11:00,18,71.24,71.24,70.88,71.04,1036
20180801|2018-05-18 11:30,18,71.04,71.15,71.04,71.1,93
20180801|2018-05-18 12:00,18,71.17,71.24,71.11,71.23,411
20180801|2018-05-18 12:30,18,71.23,71.33,71.15,71.23,248
20180801|2018-05-18 13:00,18,71.24,71.3,71.06,71.06,578
20180801|2018-05-18 13:30,18,71.09,71.21,71.05,71.11,148
20180801|2018-05-18 14:00,18,71.08,71.15,71.08,71.14,36
20180801|2018-05-18 14:30,18,71.17,71.18,71.1,71.1,14
20180801|2018-05-18 15:00,18,71.12,71.16,71.12,71.16,5
20180801|2018-05-18 15:30,18,71.19,71.19,71.19,71.19,2
20180801|2018-05-20 17:00,21,71.24,71.59,71.24,71.47,17
20180801|2018-05-20 17:30,21,71.44,71.51,71.44,71.51,2
20180801|2018-05-20 18:00,21,71.49,71.49,71.49,71.49,1
20180801|2018-05-20 20:00,21,71.69,71.69,71.64,71.64,3
20180801|2018-05-20 21:30,21,71.61,71.61,71.61,71.61,3
20180801|2018-05-20 22:00,21,71.61,71.61,71.61,71.61,12
20180801|2018-05-20 22:30,21,71.62,71.62,71.62,71.62,2
20180801|2018-05-20 23:00,21,71.6,71.6,71.59,71.59,5
20180801|2018-05-20 23:30,21,71.62,71.62,71.62,71.62,6
20180801|2018-05-21 00:00,21,71.59,71.59,71.59,71.59,1
20180801|2018-05-21 00:30,21,71.64,71.64,71.64,71.64,16
20180801|2018-05-21 01:00,21,71.64,71.66,71.62,71.62,11
20180801|2018-05-21 01:30,21,71.58,71.58,71.46,71.46,8
20180801|2018-05-21 02:30,21,71.5,71.51,71.44,71.45,5
20180801|2018-05-21 03:00,21,71.43,71.48,71.43,71.45,8
20180801|2018-05-21 03:30,21,71.4,71.42,71.35,71.35,56
20180801|2018-05-21 04:00,21,71.32,71.42,71.32,71.42,8
20180801|2018-05-21 04:30,21,71.34,71.37,71.31,71.37,34
20180801|2018-05-21 05:00,21,71.31,71.31,71.21,71.23,57
20180801|2018-05-21 05:30,21,71.37,71.37,71.28,71.28,13
20180801|2018-05-21 06:00,21,71.32,71.33,71.24,71.28,48
20180801|2018-05-21 06:30,21,71.24,71.25,71.11,71.12,162
20180801|2018-05-21 07:00,21,71.13,71.21,71.1,71.19,21
20180801|2018-05-21 07:30,21,71.22,71.24,71.15,71.15,17
20180801|2018-05-21 08:00,21,71.16,71.42,71.16,71.35,248
20180801|2018-05-21 08:30,21,71.37,71.45,71.27,71.38,745
20180801|2018-05-21 09:00,21,71.39,71.56,71.3,71.47,339
20180801|2018-05-21 09:30,21,71.46,71.53,71.29,71.32,105
20180801|2018-05-21 10:00,21,71.36,71.8,71.32,71.71,1291
20180801|2018-05-21 10:30,21,71.68,71.83,71.65,71.77,358
20180801|2018-05-21 11:00,21,71.81,71.9,71.74,71.75,76
20180801|2018-05-21 11:30,21,71.72,71.82,71.68,71.79,36
20180801|2018-05-21 12:00,21,71.85,72,71.84,72,92
20180801|2018-05-21 12:30,21,72.04,72.14,71.96,72.07,285
20180801|2018-05-21 13:00,21,72.1,72.14,71.94,72.1,215
20180801|2018-05-21 13:30,21,72.09,72.25,72.08,72.18,307
20180801|2018-05-21 14:00,21,72.19,72.19,72.12,72.15,238
20180801|2018-05-21 14:30,21,72.2,72.28,72.2,72.22,157
20180801|2018-05-21 15:00,21,72.29,72.29,72.29,72.29,2
20180801|2018-05-21 15:30,21,72.36,72.37,72.36,72.37,21
20180801|2018-05-21 19:00,22,72.22,72.22,72.22,72.22,1
20180801|2018-05-21 19:30,22,72.3,72.3,72.26,72.26,2
20180801|2018-05-21 20:00,22,72.3,72.3,72.3,72.3,1
20180801|2018-05-21 20:30,22,72.26,72.26,72.26,72.26,1
20180801|2018-05-22 00:00,22,72.28,72.28,72.28,72.28,1
20180801|2018-05-22 00:30,22,72.3,72.3,72.3,72.3,1
20180801|2018-05-22 01:00,22,72.3,72.32,72.3,72.32,7
20180801|2018-05-22 01:30,22,72.34,72.34,72.34,72.34,3
20180801|2018-05-22 02:00,22,72.34,72.42,72.32,72.42,425
20180801|2018-05-22 02:30,22,72.41,72.44,72.35,72.43,515
20180801|2018-05-22 03:00,22,72.43,72.48,72.41,72.48,24
20180801|2018-05-22 03:30,22,72.39,72.45,72.39,72.43,74
20180801|2018-05-22 04:00,22,72.41,72.41,72.26,72.3,107
20180801|2018-05-22 04:30,22,72.3,72.32,72.3,72.32,8
20180801|2018-05-22 05:00,22,72.33,72.41,72.29,72.32,66
20180801|2018-05-22 05:30,22,72.27,72.27,72.27,72.27,8
20180801|2018-05-22 06:00,22,72.26,72.3,72.26,72.3,8
20180801|2018-05-22 06:30,22,72.23,72.23,72.23,72.23,4
20180801|2018-05-22 07:00,22,72.26,72.4,72.25,72.26,64
20180801|2018-05-22 07:30,22,72.29,72.39,72.26,72.33,69
20180801|2018-05-22 08:00,22,72.34,72.34,72.17,72.29,867
20180801|2018-05-22 08:30,22,72.3,72.3,72.14,72.2,197
20180801|2018-05-22 09:00,22,72.19,72.36,72.12,72.31,159
20180801|2018-05-22 09:30,22,72.34,72.53,72.33,72.47,795
20180801|2018-05-22 10:00,22,72.49,72.69,72.44,72.54,168
20180801|2018-05-22 10:30,22,72.57,72.66,72.55,72.61,97
20180801|2018-05-22 11:00,22,72.65,72.67,72.22,72.27,660
20180801|2018-05-22 11:30,22,72.27,72.41,72.07,72.2,600
20180801|2018-05-22 12:00,22,72.18,72.19,71.81,71.98,334
20180801|2018-05-22 12:30,22,71.92,72.09,71.9,72.01,107
20180801|2018-05-22 13:00,22,72.02,72.08,71.88,72.01,125
20180801|2018-05-22 13:30,22,72,72.02,71.98,71.99,902
20180801|2018-05-22 14:00,22,71.98,72,71.83,71.88,1099
20180801|2018-05-22 14:30,22,71.83,71.88,71.82,71.88,428
20180801|2018-05-22 15:00,22,71.87,71.87,71.83,71.86,83
20180801|2018-05-22 15:30,22,71.83,72,71.8,71.96,344
20180801|2018-05-22 16:00,22,71.9,71.9,71.86,71.86,6
20180801|2018-05-22 16:30,22,71.87,71.87,71.86,71.86,35
20180801|2018-05-22 19:00,23,72,72,72,72,30
20180801|2018-05-22 19:30,23,72,72,72,72,4
20180801|2018-05-22 20:00,23,71.89,71.9,71.89,71.89,3
20180801|2018-05-22 20:30,23,71.88,71.88,71.81,71.81,2
20180801|2018-05-22 21:00,23,71.73,71.74,71.73,71.73,4
20180801|2018-05-22 21:30,23,71.73,71.75,71.63,71.66,8
20180801|2018-05-22 22:00,23,71.74,71.74,71.69,71.69,2
20180801|2018-05-22 22:30,23,71.7,71.73,71.7,71.71,5
20180801|2018-05-22 23:30,23,71.8,71.8,71.76,71.76,2
20180801|2018-05-23 00:30,23,71.69,71.69,71.69,71.69,1
20180801|2018-05-23 01:00,23,71.71,71.8,71.71,71.8,7
20180801|2018-05-23 01:30,23,71.8,71.8,71.76,71.77,12
20180801|2018-05-23 02:00,23,71.75,71.78,71.72,71.78,40
20180801|2018-05-23 02:30,23,71.72,71.72,71.56,71.56,33
20180801|2018-05-23 03:00,23,71.56,71.72,71.56,71.71,30
20180801|2018-05-23 03:30,23,71.67,71.73,71.67,71.71,22
20180801|2018-05-23 04:00,23,71.64,71.69,71.62,71.63,16
20180801|2018-05-23 04:30,23,71.63,71.63,71.49,71.58,83
20180801|2018-05-23 05:00,23,71.56,71.59,71.54,71.59,3
20180801|2018-05-23 05:30,23,71.57,71.57,71.54,71.55,22
20180801|2018-05-23 06:00,23,71.53,71.62,71.53,71.62,42
20180801|2018-05-23 06:30,23,71.62,71.63,71.54,71.54,81
20180801|2018-05-23 07:00,23,71.55,71.72,71.54,71.68,58
20180801|2018-05-23 07:30,23,71.71,71.71,71.65,71.71,10
20180801|2018-05-23 08:00,23,71.73,71.75,71.6,71.72,128
20180801|2018-05-23 08:30,23,71.74,71.79,71.69,71.75,95
20180801|2018-05-23 09:00,23,71.76,71.89,71.71,71.82,126
20180801|2018-05-23 09:30,23,71.8,71.8,71.01,71.26,723
20180801|2018-05-23 10:00,23,71.3,71.52,71.3,71.38,113
20180801|2018-05-23 10:30,23,71.4,71.74,71.22,71.67,161
20180801|2018-05-23 11:00,23,71.64,71.64,71.41,71.43,76
20180801|2018-05-23 11:30,23,71.48,71.54,71.38,71.43,34
20180801|2018-05-23 12:00,23,71.46,71.55,71.34,71.52,52
20180801|2018-05-23 12:30,23,71.5,71.52,71.37,71.45,34
20180801|2018-05-23 13:00,23,71.44,71.75,71.36,71.71,221
20180801|2018-05-23 13:30,23,71.65,71.65,71.59,71.63,16
20180801|2018-05-23 14:00,23,71.57,71.58,71.56,71.58,5
20180801|2018-05-23 14:30,23,71.59,71.64,71.59,71.59,38
20180801|2018-05-23 15:30,23,71.73,71.74,71.73,71.74,30
20180801|2018-05-23 16:30,23,71.67,71.67,71.67,71.67,1
20180801|2018-05-23 19:00,24,71.69,71.69,71.63,71.63,2
20180801|2018-05-23 19:30,24,71.64,71.65,71.63,71.63,3
20180801|2018-05-23 20:00,24,71.59,71.59,71.59,71.59,2
20180801|2018-05-23 20:30,24,71.55,71.55,71.55,71.55,1
20180801|2018-05-23 21:00,24,71.5,71.5,71.5,71.5,2
20180801|2018-05-23 22:30,24,71.52,71.52,71.52,71.52,2
20180801|2018-05-23 23:00,24,71.5,71.5,71.5,71.5,2
20180801|2018-05-23 23:30,24,71.44,71.44,71.44,71.44,1
20180801|2018-05-24 00:30,24,71.44,71.47,71.41,71.47,11
20180801|2018-05-24 02:00,24,71.59,71.59,71.41,71.49,48
20180801|2018-05-24 02:30,24,71.45,71.51,71.38,71.51,50
20180801|2018-05-24 03:00,24,71.47,71.47,71.39,71.39,11
20180801|2018-05-24 03:30,24,71.39,71.42,71.29,71.29,93
20180801|2018-05-24 04:00,24,71.29,71.29,71.29,71.29,14
20180801|2018-05-24 04:30,24,71.19,71.19,71.11,71.19,40
20180801|2018-05-24 05:00,24,71.19,71.26,71.19,71.22,31
20180801|2018-05-24 05:30,24,71.25,71.27,71.23,71.23,5
20180801|2018-05-24 06:00,24,71.22,71.22,70.75,70.75,176
20180801|2018-05-24 06:30,24,70.74,70.9,70.72,70.87,38
20180801|2018-05-24 07:00,24,70.84,70.85,70.73,70.8,38
20180801|2018-05-24 07:30,24,70.8,70.88,70.79,70.81,68
20180801|2018-05-24 08:00,24,70.85,70.85,70.41,70.53,306
20180801|2018-05-24 08:30,24,70.55,70.71,70.5,70.68,158
20180801|2018-05-24 09:00,24,70.71,71.02,70.7,70.72,388
20180801|2018-05-24 09:30,24,70.82,70.97,70.79,70.93,140
20180801|2018-05-24 10:00,24,70.93,71.04,70.87,70.91,192
20180801|2018-05-24 10:30,24,70.91,71,70.82,70.92,182
20180801|2018-05-24 11:00,24,70.9,70.99,70.8,70.89,91
20180801|2018-05-24 11:30,24,70.93,70.95,70.87,70.9,97
20180801|2018-05-24 12:00,24,70.95,71.04,70.83,70.83,446
20180801|2018-05-24 12:30,24,70.84,70.96,70.74,70.83,222
20180801|2018-05-24 13:00,24,70.76,70.78,70.46,70.64,339
20180801|2018-05-24 13:30,24,70.65,70.65,70.54,70.54,65
20180801|2018-05-24 14:00,24,70.54,70.6,70.53,70.6,9
20180801|2018-05-24 14:30,24,70.55,70.55,70.55,70.55,5
20180801|2018-05-24 15:00,24,70.53,70.53,70.53,70.53,2
20180801|2018-05-24 15:30,24,70.56,70.57,70.5,70.57,47
20180801|2018-05-24 19:00,25,70.55,70.55,70.55,70.55,1
20180801|2018-05-24 19:30,25,70.6,70.6,70.6,70.6,1
20180801|2018-05-24 20:00,25,70.54,70.54,70.52,70.52,2
20180801|2018-05-24 20:30,25,70.53,70.53,70.53,70.53,1
20180801|2018-05-25 00:30,25,70.47,70.47,70.47,70.47,2
20180801|2018-05-25 01:00,25,70.36,70.36,70.36,70.36,1
20180801|2018-05-25 01:30,25,70.36,70.36,70.3,70.32,275
20180801|2018-05-25 02:00,25,70.34,70.34,70.25,70.32,290
20180801|2018-05-25 02:30,25,70.28,70.28,70.02,70.14,262
20180801|2018-05-25 03:00,25,70.12,70.16,70.05,70.05,126
20180801|2018-05-25 03:30,25,70.06,70.11,69.96,70.1,106
20180801|2018-05-25 04:00,25,70.06,70.06,69.77,69.77,83
20180801|2018-05-25 04:30,25,69.76,69.76,69.06,69.27,409
20180801|2018-05-25 05:00,25,69.24,69.27,69.12,69.24,27
20180801|2018-05-25 05:30,25,69.23,69.39,69.21,69.3,23
20180801|2018-05-25 06:00,25,69.29,69.31,68.85,69.06,168
20180801|2018-05-25 06:30,25,69.1,69.1,68.86,69,71
20180801|2018-05-25 07:00,25,68.98,69.03,68.9,68.94,74
20180801|2018-05-25 07:30,25,68.91,68.91,68.59,68.66,186
20180801|2018-05-25 08:00,25,68.63,68.82,68.48,68.74,292
20180801|2018-05-25 08:30,25,68.73,68.73,68.56,68.63,141
20180801|2018-05-25 09:00,25,68.65,68.69,68.23,68.3,375
20180801|2018-05-25 09:30,25,68.3,68.44,68.23,68.35,173
20180801|2018-05-25 10:00,25,68.35,68.36,67.83,67.88,603
20180801|2018-05-25 10:30,25,67.89,67.99,67.62,67.73,481
20180801|2018-05-25 11:00,25,67.66,67.77,67.53,67.6,143
20180801|2018-05-25 11:30,25,67.61,67.8,67.41,67.65,162
20180801|2018-05-25 12:00,25,67.62,67.63,67.42,67.47,90
20180801|2018-05-25 12:30,25,67.39,67.72,67.39,67.71,190
20180801|2018-05-25 13:00,25,67.73,67.82,67.58,67.81,298
20180801|2018-05-25 13:30,25,67.81,67.85,67.69,67.69,463
20180801|2018-05-25 14:00,25,67.72,67.72,67.55,67.61,69
20180801|2018-05-25 14:30,25,67.69,67.7,67.61,67.62,113
20180801|2018-05-25 15:00,25,67.51,67.55,67.45,67.53,8
20180801|2018-05-25 15:30,25,67.53,67.53,67.36,67.46,52
20180801|2018-05-27 17:00,28,67.3,67.4,66.97,67.04,83
20180801|2018-05-27 17:30,28,67.02,67.1,67.02,67.1,2
20180801|2018-05-27 18:00,28,67.12,67.14,67.12,67.14,2
20180801|2018-05-27 19:00,28,67.31,67.31,67.28,67.28,2
20180801|2018-05-27 19:30,28,67.09,67.09,67,67,3
20180801|2018-05-27 20:00,28,67,67,66.08,66.25,93
20180801|2018-05-27 20:30,28,66.2,66.2,65.72,66.06,146
20180801|2018-05-27 21:00,28,66.02,66.29,65.93,66.18,55
20180801|2018-05-27 21:30,28,66.06,66.16,66.05,66.11,15
20180801|2018-05-27 22:00,28,66.14,66.21,66.07,66.19,9
20180801|2018-05-27 22:30,28,66.14,66.19,66.14,66.19,7
20180801|2018-05-27 23:00,28,66.14,66.16,66.13,66.16,4
20180801|2018-05-27 23:30,28,66.13,66.19,66.13,66.19,2
20180801|2018-05-28 00:00,28,66.13,66.13,66.13,66.13,1
20180801|2018-05-28 00:30,28,66.13,66.17,66.13,66.16,34
20180801|2018-05-28 01:00,28,66.13,66.39,66.13,66.39,5
20180801|2018-05-28 01:30,28,66.44,66.83,66.44,66.7,197
20180801|2018-05-28 02:00,28,66.7,66.77,66.59,66.73,99
20180801|2018-05-28 02:30,28,66.73,66.73,66.57,66.71,17
20180801|2018-05-28 03:00,28,66.68,66.77,66.51,66.73,22
20180801|2018-05-28 03:30,28,66.75,66.82,66.66,66.69,47
20180801|2018-05-28 04:00,28,66.61,66.72,66.6,66.72,23
20180801|2018-05-28 04:30,28,66.71,66.75,66.68,66.68,23
20180801|2018-05-28 05:00,28,66.63,66.64,66.63,66.64,6
20180801|2018-05-28 05:30,28,66.61,66.67,66.61,66.67,2
20180801|2018-05-28 06:00,28,66.56,66.66,66.56,66.66,3
20180801|2018-05-28 06:30,28,66.6,66.7,66.59,66.66,21
20180801|2018-05-28 07:00,28,66.71,66.92,66.71,66.84,137
20180801|2018-05-28 07:30,28,66.86,66.86,66.7,66.7,31
20180801|2018-05-28 08:00,28,66.7,66.71,66.29,66.3,122
20180801|2018-05-28 08:30,28,66.34,66.41,66.13,66.41,265
20180801|2018-05-28 09:00,28,66.38,66.64,66.25,66.52,111
20180801|2018-05-28 09:30,28,66.64,66.64,66.17,66.3,27
20180801|2018-05-28 10:00,28,66.39,66.52,66.39,66.39,14
20180801|2018-05-28 10:30,28,66.48,66.48,66.37,66.46,8
20180801|2018-05-28 11:00,28,66.5,66.58,66.5,66.56,46
20180801|2018-05-28 11:30,28,66.63,66.66,66.39,66.42,77
20180801|2018-05-28 12:00,28,66.44,66.45,66.36,66.39,48
20180801|2018-05-28 19:00,29,66.95,66.99,66.95,66.99,5
20180801|2018-05-28 19:30,29,66.94,66.94,66.91,66.91,2
20180801|2018-05-28 20:00,29,66.75,66.76,66.68,66.68,3
20180801|2018-05-28 20:30,29,66.78,66.82,66.78,66.82,2
20180801|2018-05-28 21:30,29,66.78,66.78,66.68,66.7,9
20180801|2018-05-28 22:00,29,66.69,66.69,66.69,66.69,2
20180801|2018-05-28 22:30,29,66.67,66.68,66.67,66.68,2
20180801|2018-05-28 23:00,29,66.73,66.73,66.73,66.73,6
20180801|2018-05-28 23:30,29,66.75,66.75,66.75,66.75,4
20180801|2018-05-29 00:00,29,66.72,66.75,66.72,66.75,2
20180801|2018-05-29 00:30,29,66.65,66.67,66.53,66.67,23
20180801|2018-05-29 01:00,29,66.81,66.83,66.68,66.68,17
20180801|2018-05-29 01:30,29,66.66,66.68,66.61,66.62,8
20180801|2018-05-29 02:00,29,66.65,66.75,66.65,66.75,79
20180801|2018-05-29 02:30,29,66.64,66.75,66.57,66.62,69
20180801|2018-05-29 03:00,29,66.71,66.71,66.56,66.56,12
20180801|2018-05-29 03:30,29,66.52,66.52,66.35,66.35,29
20180801|2018-05-29 04:00,29,66.23,66.42,66.23,66.33,55
20180801|2018-05-29 04:30,29,66.32,66.73,66.32,66.69,64
20180801|2018-05-29 05:00,29,66.74,67.01,66.74,66.85,287
20180801|2018-05-29 05:30,29,66.83,66.91,66.68,66.91,32
20180801|2018-05-29 06:00,29,66.91,66.99,66.83,66.83,76
20180801|2018-05-29 06:30,29,66.82,66.93,66.82,66.89,11
20180801|2018-05-29 07:00,29,66.93,67.22,66.9,67.2,458
20180801|2018-05-29 07:30,29,67.18,67.25,67.12,67.19,246
20180801|2018-05-29 08:00,29,67.19,67.19,66.84,67.04,318
20180801|2018-05-29 08:30,29,66.98,67,66.83,66.89,240
20180801|2018-05-29 09:00,29,66.9,67.15,66.78,66.84,173
20180801|2018-05-29 09:30,29,66.88,66.88,66.61,66.65,227
20180801|2018-05-29 10:00,29,66.68,66.84,66.44,66.51,533
20180801|2018-05-29 10:30,29,66.51,66.53,66.06,66.09,725
20180801|2018-05-29 11:00,29,66.07,66.16,65.85,66.07,554
20180801|2018-05-29 11:30,29,66.06,66.28,66.05,66.17,85
20180801|2018-05-29 12:00,29,66.17,66.38,66.1,66.37,62
20180801|2018-05-29 12:30,29,66.37,66.56,66.37,66.56,64
20180801|2018-05-29 13:00,29,66.54,66.7,66.47,66.69,316
20180801|2018-05-29 13:30,29,66.61,66.69,66.57,66.59,50
20180801|2018-05-29 14:00,29,66.6,66.67,66.6,66.65,14
20180801|2018-05-29 14:30,29,66.65,66.72,66.63,66.7,127
20180801|2018-05-29 15:00,29,66.71,66.74,66.69,66.74,8
20180801|2018-05-29 15:30,29,66.76,66.78,66.7,66.77,42
20180801|2018-05-29 16:00,29,66.75,66.81,66.75,66.81,60
20180801|2018-05-29 19:00,30,66.72,66.79,66.72,66.74,11
20180801|2018-05-29 19:30,30,66.63,66.63,66.58,66.6,12
20180801|2018-05-29 20:00,30,66.51,66.51,66.28,66.3,20
20180801|2018-05-29 20:30,30,66.31,66.43,66.31,66.42,14
20180801|2018-05-29 21:30,30,66.37,66.37,66.37,66.37,1
20180801|2018-05-29 22:30,30,66.44,66.45,66.44,66.45,5
20180801|2018-05-29 23:00,30,66.45,66.45,66.45,66.45,1
20180801|2018-05-29 23:30,30,66.56,66.63,66.56,66.63,4
20180801|2018-05-30 00:30,30,66.48,66.51,66.37,66.51,15
20180801|2018-05-30 01:00,30,66.56,66.75,66.56,66.72,34
20180801|2018-05-30 01:30,30,66.63,66.64,66.6,66.62,10
20180801|2018-05-30 02:00,30,66.56,66.63,66.54,66.61,16
20180801|2018-05-30 02:30,30,66.74,66.79,66.71,66.78,41
20180801|2018-05-30 03:00,30,66.81,66.81,66.6,66.78,34
20180801|2018-05-30 03:30,30,66.68,66.74,66.68,66.74,4
20180801|2018-05-30 04:00,30,66.77,66.92,66.77,66.9,41
20180801|2018-05-30 04:30,30,66.91,67.01,66.84,66.97,96
20180801|2018-05-30 05:00,30,66.94,66.94,66.74,66.74,14
20180801|2018-05-30 05:30,30,66.78,66.8,66.65,66.74,90
20180801|2018-05-30 06:00,30,66.74,66.92,66.66,66.91,26
20180801|2018-05-30 06:30,30,66.93,67.07,66.91,67.04,250
20180801|2018-05-30 07:00,30,67.02,67.19,67.02,67.05,146
20180801|2018-05-30 07:30,30,67.09,67.34,66.93,66.98,755
20180801|2018-05-30 08:00,30,66.9,67.09,66.83,67.07,263
20180801|2018-05-30 08:30,30,67.07,67.28,67.05,67.15,368
20180801|2018-05-30 09:00,30,67.13,67.48,67.11,67.38,427
20180801|2018-05-30 09:30,30,67.36,67.98,67.3,67.98,598
20180801|2018-05-30 10:00,30,67.98,68.12,67.91,67.97,347
20180801|2018-05-30 10:30,30,68,68.27,68,68.22,419
20180801|2018-05-30 11:00,30,68.24,68.37,68.15,68.29,302
20180801|2018-05-30 11:30,30,68.29,68.3,68,68.19,185
20180801|2018-05-30 12:00,30,68.19,68.21,67.98,67.98,110
20180801|2018-05-30 12:30,30,67.99,68.16,67.99,68.16,78
20180801|2018-05-30 13:00,30,68.17,68.27,67.99,68.14,472
20180801|2018-05-30 13:30,30,68.1,68.19,68.08,68.17,79
20180801|2018-05-30 14:00,30,68.18,68.2,68.18,68.19,10
20180801|2018-05-30 14:30,30,68.17,68.26,68.16,68.26,13
20180801|2018-05-30 15:00,30,68.25,68.25,68.24,68.25,9
20180801|2018-05-30 15:30,30,68.29,68.47,68.09,68.09,120
20180801|2018-05-30 16:00,30,68.13,68.19,68.11,68.11,27
20180801|2018-05-30 16:30,30,68.2,68.22,68.18,68.21,39
20180801|2018-05-30 19:00,31,68,68,67.85,67.85,39
20180801|2018-05-30 19:30,31,67.88,67.88,67.88,67.88,1
20180801|2018-05-30 20:30,31,67.96,67.96,67.96,67.96,1
20180801|2018-05-30 21:00,31,67.96,67.96,67.92,67.92,2
20180801|2018-05-30 21:30,31,67.93,68.04,67.93,68.04,2
20180801|2018-05-30 22:30,31,67.92,68,67.92,68,4
20180801|2018-05-30 23:00,31,67.96,67.96,67.96,67.96,1
20180801|2018-05-30 23:30,31,67.99,67.99,67.98,67.98,10
20180801|2018-05-31 00:30,31,68,68,68,68,1
20180801|2018-05-31 01:00,31,67.95,67.95,67.91,67.93,9
20180801|2018-05-31 01:30,31,67.94,67.94,67.83,67.85,18
20180801|2018-05-31 02:00,31,67.85,67.95,67.8,67.91,16
20180801|2018-05-31 02:30,31,67.95,67.95,67.88,67.9,14
20180801|2018-05-31 03:00,31,67.94,67.94,67.87,67.87,25
20180801|2018-05-31 03:30,31,67.85,67.85,67.64,67.64,47
20180801|2018-05-31 04:00,31,67.7,67.7,67.62,67.66,31
20180801|2018-05-31 04:30,31,67.64,67.67,67.55,67.55,21
20180801|2018-05-31 05:00,31,67.56,67.66,67.56,67.66,5
20180801|2018-05-31 05:30,31,67.69,67.75,67.64,67.64,38
20180801|2018-05-31 06:00,31,67.6,67.63,67.49,67.61,56
20180801|2018-05-31 06:30,31,67.6,67.64,67.38,67.44,305
20180801|2018-05-31 07:00,31,67.47,67.48,67.32,67.4,133
20180801|2018-05-31 07:30,31,67.35,67.38,67.15,67.21,398
20180801|2018-05-31 08:00,31,67.17,67.17,66.51,67.04,826
20180801|2018-05-31 08:30,31,66.96,67.19,66.82,67.08,426
20180801|2018-05-31 09:00,31,67.06,67.19,66.91,67.01,166
20180801|2018-05-31 09:30,31,67.03,67.31,66.92,67.27,406
20180801|2018-05-31 10:00,31,67.29,68.01,67.28,67.3,1416
20180801|2018-05-31 10:30,31,67.26,67.4,66.83,66.96,431
20180801|2018-05-31 11:00,31,66.96,67.06,66.67,66.92,570
20180801|2018-05-31 11:30,31,66.9,67.13,66.87,67.01,189
20180801|2018-05-31 12:00,31,67.03,67.05,66.52,66.56,245
20180801|2018-05-31 12:30,31,66.53,66.93,66.53,66.65,314
20180801|2018-05-31 13:00,31,66.65,67,66.45,66.81,557
20180801|2018-05-31 13:30,31,66.86,67.03,66.86,67.01,61
20180801|2018-05-31 14:00,31,67,67.02,66.94,66.94,52
20180801|2018-05-31 14:30,31,66.96,66.96,66.9,66.93,37
20180801|2018-05-31 15:00,31,66.9,66.9,66.78,66.82,35
20180801|2018-05-31 15:30,31,66.82,66.98,66.82,66.98,66
20180801|2018-05-31 16:00,31,66.88,66.88,66.84,66.85,16
20180801|2018-05-31 16:30,31,66.83,66.88,66.79,66.86,17
20180801|2018-05-31 19:00,1,66.89,66.89,66.8,66.8,3
20180801|2018-05-31 19:30,1,66.81,66.81,66.75,66.75,5
20180801|2018-05-31 20:00,1,66.81,66.81,66.81,66.81,2
20180801|2018-05-31 20:30,1,66.85,66.85,66.85,66.85,1
20180801|2018-05-31 21:30,1,66.79,66.82,66.79,66.8,8
20180801|2018-05-31 22:00,1,66.71,66.71,66.71,66.71,2
20180801|2018-05-31 23:00,1,66.71,66.75,66.71,66.75,21
20180801|2018-06-01 00:00,1,66.72,66.73,66.68,66.73,7
20180801|2018-06-01 01:00,1,66.76,66.84,66.76,66.84,63
20180801|2018-06-01 01:30,1,66.89,66.97,66.89,66.97,31
20180801|2018-06-01 02:00,1,66.99,66.99,66.92,66.93,29
20180801|2018-06-01 02:30,1,66.88,66.95,66.84,66.95,32
20180801|2018-06-01 03:00,1,66.94,67.14,66.94,67.05,155
20180801|2018-06-01 03:30,1,67.05,67.1,67.03,67.03,33
20180801|2018-06-01 04:00,1,67.11,67.19,67.11,67.11,33
20180801|2018-06-01 04:30,1,67.12,67.19,66.67,66.79,112
20180801|2018-06-01 05:00,1,66.79,66.81,66.55,66.55,55
20180801|2018-06-01 05:30,1,66.58,66.61,66.27,66.36,597
20180801|2018-06-01 06:00,1,66.38,66.43,66.24,66.36,135
20180801|2018-06-01 06:30,1,66.36,66.5,66.25,66.33,138
20180801|2018-06-01 07:00,1,66.38,66.42,65.96,65.97,305
20180801|2018-06-01 07:30,1,65.99,66.46,65.97,66.46,232
20180801|2018-06-01 08:00,1,66.44,66.56,66.03,66.15,359
20180801|2018-06-01 08:30,1,66.17,66.47,66.01,66.31,470
20180801|2018-06-01 09:00,1,66.29,66.56,66.13,66.53,246
20180801|2018-06-01 09:30,1,66.58,66.63,66.21,66.34,613
20180801|2018-06-01 10:00,1,66.38,66.49,66.11,66.19,332
20180801|2018-06-01 10:30,1,66.2,66.46,66.11,66.38,381
20180801|2018-06-01 11:00,1,66.37,66.66,66.37,66.48,254
20180801|2018-06-01 11:30,1,66.48,66.5,66.1,66.21,375
20180801|2018-06-01 12:00,1,66.26,66.43,66.04,66.08,236
20180801|2018-06-01 12:30,1,66.07,66.15,65.83,65.84,400
20180801|2018-06-01 13:00,1,65.87,65.96,65.63,65.79,883
20180801|2018-06-01 13:30,1,65.78,65.87,65.74,65.74,145
20180801|2018-06-01 14:00,1,65.73,65.73,65.64,65.7,8
20180801|2018-06-01 14:30,1,65.6,65.61,65.5,65.51,28
20180801|2018-06-01 15:00,1,65.51,65.7,65.5,65.7,10
20180801|2018-06-01 15:30,1,65.68,65.74,65.68,65.72,30
20180801|2018-06-01 16:00,1,65.78,65.78,65.71,65.71,16
20180801|2018-06-03 17:00,4,65.6,65.69,65.6,65.63,4
20180801|2018-06-03 17:30,4,65.62,65.62,65.55,65.55,2
20180801|2018-06-03 18:00,4,65.56,65.56,65.55,65.55,2
20180801|2018-06-03 19:00,4,65.77,65.77,65.77,65.77,2
20180801|2018-06-03 19:30,4,65.8,65.8,65.78,65.78,5
20180801|2018-06-03 21:00,4,65.8,65.8,65.79,65.79,2
20180801|2018-06-03 21:30,4,65.67,65.71,65.67,65.71,3
20180801|2018-06-03 22:00,4,65.7,65.7,65.69,65.69,4
20180801|2018-06-03 23:30,4,65.62,65.62,65.6,65.6,2
20180801|2018-06-04 00:00,4,65.69,65.69,65.69,65.69,1
20180801|2018-06-04 00:30,4,65.73,65.73,65.73,65.73,2
20180801|2018-06-04 01:00,4,65.69,65.74,65.69,65.74,4
20180801|2018-06-04 01:30,4,65.77,65.8,65.74,65.74,6
20180801|2018-06-04 02:00,4,65.75,65.86,65.75,65.84,58
20180801|2018-06-04 02:30,4,65.79,65.87,65.79,65.79,13
20180801|2018-06-04 03:00,4,65.75,65.98,65.75,65.87,97
20180801|2018-06-04 03:30,4,65.91,65.92,65.7,65.7,118
20180801|2018-06-04 04:00,4,65.69,65.72,65.52,65.7,110
20180801|2018-06-04 04:30,4,65.69,65.7,65.61,65.63,23
20180801|2018-06-04 05:00,4,65.6,65.6,65.29,65.32,226
20180801|2018-06-04 05:30,4,65.32,65.39,65.24,65.32,383
20180801|2018-06-04 06:00,4,65.32,65.41,65.32,65.39,55
20180801|2018-06-04 06:30,4,65.32,65.39,65.25,65.35,29
20180801|2018-06-04 07:00,4,65.41,65.51,65.37,65.43,78
20180801|2018-06-04 07:30,4,65.42,65.68,65.25,65.57,258
20180801|2018-06-04 08:00,4,65.58,65.86,65.58,65.74,365
20180801|2018-06-04 08:30,4,65.71,65.88,65.69,65.75,179
20180801|2018-06-04 09:00,4,65.79,65.83,64.91,64.99,933
20180801|2018-06-04 09:30,4,65,65.21,64.84,64.92,517
20180801|2018-06-04 10:00,4,64.89,65,64.63,64.64,583
20180801|2018-06-04 10:30,4,64.66,65.14,64.63,64.96,824
20180801|2018-06-04 11:00,4,64.98,65.08,64.88,64.99,62
20180801|2018-06-04 11:30,4,64.95,65.01,64.81,64.81,125
20180801|2018-06-04 12:00,4,64.82,64.88,64.7,64.83,255
20180801|2018-06-04 12:30,4,64.83,64.87,64.6,64.67,152
20180801|2018-06-04 13:00,4,64.66,64.74,64.55,64.7,359
20180801|2018-06-04 13:30,4,64.69,64.82,64.64,64.79,176
20180801|2018-06-04 14:00,4,64.81,64.9,64.81,64.86,46
20180801|2018-06-04 14:30,4,64.88,64.92,64.83,64.83,56
20180801|2018-06-04 15:00,4,64.84,64.85,64.77,64.82,32
20180801|2018-06-04 15:30,4,64.82,64.85,64.8,64.8,14
20180801|2018-06-04 16:00,4,64.81,64.87,64.81,64.87,130
20180801|2018-06-04 16:30,4,64.87,64.87,64.87,64.87,2
20180801|2018-06-04 19:30,5,65.01,65.01,65.01,65.01,4
20180801|2018-06-04 20:00,5,65.03,65.08,65.03,65.08,2
20180801|2018-06-04 20:30,5,65.1,65.11,65.1,65.1,4
20180801|2018-06-04 21:00,5,65.03,65.04,65.03,65.04,4
20180801|2018-06-04 21:30,5,65.04,65.04,65.04,65.04,2
20180801|2018-06-04 22:00,5,65.04,65.05,65.03,65.03,19
20180801|2018-06-04 23:00,5,65.11,65.16,65.08,65.08,12
20180801|2018-06-04 23:30,5,65.04,65.04,65.04,65.04,1
20180801|2018-06-05 00:30,5,64.99,64.99,64.95,64.95,12
20180801|2018-06-05 01:30,5,65.04,65.17,65.04,65.17,21
20180801|2018-06-05 02:00,5,65.14,65.19,65.14,65.19,22
20180801|2018-06-05 02:30,5,65.18,65.21,65.18,65.21,6
20180801|2018-06-05 03:00,5,65.11,65.14,65.11,65.14,23
20180801|2018-06-05 03:30,5,65.16,65.17,64.94,64.95,112
20180801|2018-06-05 04:00,5,64.87,65.04,64.86,65.04,139
20180801|2018-06-05 04:30,5,64.99,64.99,64.6,64.69,300
20180801|2018-06-05 05:00,5,64.7,64.71,64.41,64.46,210
20180801|2018-06-05 05:30,5,64.39,64.5,64.39,64.48,136
20180801|2018-06-05 06:00,5,64.48,64.5,64.29,64.37,303
20180801|2018-06-05 06:30,5,64.32,64.33,64.16,64.23,137
20180801|2018-06-05 07:00,5,64.24,64.37,64.22,64.35,49
20180801|2018-06-05 07:30,5,64.38,64.53,64.37,64.5,348
20180801|2018-06-05 08:00,5,64.48,64.66,64.22,64.32,672
20180801|2018-06-05 08:30,5,64.31,64.55,64.21,64.55,477
20180801|2018-06-05 09:00,5,64.53,64.74,64.35,64.71,740
20180801|2018-06-05 09:30,5,64.71,64.76,64.52,64.74,355
20180801|2018-06-05 10:00,5,64.72,65.07,64.59,64.9,488
20180801|2018-06-05 10:30,5,64.89,64.99,64.59,64.76,400
20180801|2018-06-05 11:00,5,64.82,64.93,64.72,64.9,136
20180801|2018-06-05 11:30,5,64.9,65.19,64.88,65.04,293
20180801|2018-06-05 12:00,5,65.06,65.39,65.05,65.23,443
20180801|2018-06-05 12:30,5,65.27,65.38,65.19,65.35,246
20180801|2018-06-05 13:00,5,65.39,65.49,65.26,65.45,280
20180801|2018-06-05 13:30,5,65.45,65.47,65.34,65.36,93
20180801|2018-06-05 14:00,5,65.34,65.34,65.23,65.27,84
20180801|2018-06-05 14:30,5,65.26,65.31,65.24,65.29,42
20180801|2018-06-05 15:00,5,65.29,65.32,65.27,65.32,6
20180801|2018-06-05 15:30,5,65.28,65.5,65.14,65.46,91
20180801|2018-06-05 16:00,5,65.49,65.49,65.38,65.38,8
20180801|2018-06-05 16:30,5,65.5,65.5,65.41,65.43,5
20180801|2018-06-05 19:00,6,65.45,65.59,65.45,65.59,6
20180801|2018-06-05 19:30,6,65.64,65.65,65.64,65.65,3
20180801|2018-06-05 20:00,6,65.6,65.63,65.58,65.58,6
20180801|2018-06-05 21:00,6,65.64,65.64,65.64,65.64,1
20180801|2018-06-05 21:30,6,65.63,65.63,65.63,65.63,16
20180801|2018-06-05 22:00,6,65.6,65.64,65.6,65.64,3
20180801|2018-06-05 22:30,6,65.68,65.78,65.68,65.78,8
20180801|2018-06-05 23:00,6,65.75,65.75,65.74,65.75,7
20180801|2018-06-05 23:30,6,65.76,65.76,65.74,65.74,2
20180801|2018-06-06 00:00,6,65.78,65.83,65.78,65.83,19
20180801|2018-06-06 00:30,6,65.81,65.86,65.8,65.83,31
20180801|2018-06-06 01:00,6,65.81,65.91,65.75,65.88,79
20180801|2018-06-06 01:30,6,65.89,65.9,65.72,65.72,49
20180801|2018-06-06 02:00,6,65.7,65.74,65.61,65.61,74
20180801|2018-06-06 02:30,6,65.62,65.69,65.57,65.68,80
20180801|2018-06-06 03:00,6,65.74,65.74,65.58,65.58,12
20180801|2018-06-06 03:30,6,65.57,65.63,65.41,65.41,38
20180801|2018-06-06 04:00,6,65.42,65.43,65.21,65.31,211
20180801|2018-06-06 04:30,6,65.29,65.3,65.16,65.21,109
20180801|2018-06-06 05:00,6,65.23,65.34,65.18,65.3,113
20180801|2018-06-06 05:30,6,65.23,65.23,65.18,65.18,15
20180801|2018-06-06 06:00,6,65.18,65.18,65.01,65.06,80
20180801|2018-06-06 06:30,6,65.1,65.26,65.02,65.21,71
20180801|2018-06-06 07:00,6,65.24,65.26,65.04,65.05,132
20180801|2018-06-06 07:30,6,65.08,65.1,64.84,65.08,140
20180801|2018-06-06 08:00,6,64.99,65.22,64.99,65.14,202
20180801|2018-06-06 08:30,6,65.13,65.33,65.07,65.2,111
20180801|2018-06-06 09:00,6,65.25,65.38,65.23,65.36,285
20180801|2018-06-06 09:30,6,65.38,65.42,64.25,64.54,716
20180801|2018-06-06 10:00,6,64.53,64.83,64.35,64.67,300
20180801|2018-06-06 10:30,6,64.69,64.91,64.67,64.73,146
20180801|2018-06-06 11:00,6,64.74,64.74,64.55,64.67,161
20180801|2018-06-06 11:30,6,64.69,64.73,64.57,64.62,65
20180801|2018-06-06 12:00,6,64.58,64.79,64.58,64.79,40
20180801|2018-06-06 12:30,6,64.83,64.93,64.81,64.83,124
20180801|2018-06-06 13:00,6,64.81,64.84,64.47,64.73,448
20180801|2018-06-06 13:30,6,64.73,64.89,64.73,64.87,243
20180801|2018-06-06 14:00,6,64.86,64.91,64.85,64.91,4
20180801|2018-06-06 14:30,6,64.93,65.05,64.93,65.05,34
20180801|2018-06-06 15:00,6,65.1,65.1,64.99,65,13
20180801|2018-06-06 15:30,6,64.97,64.98,64.97,64.98,52
20180801|2018-06-06 16:00,6,65.01,65.06,65.01,65.06,9
20180801|2018-06-06 16:30,6,65.01,65.07,65,65.07,15
20180801|2018-06-06 19:30,7,65.15,65.15,65.15,65.15,1
20180801|2018-06-06 20:00,7,64.95,64.97,64.82,64.82,16
20180801|2018-06-06 20:30,7,64.82,64.88,64.82,64.88,4
20180801|2018-06-06 23:00,7,65,65,65,65,1
20180801|2018-06-06 23:30,7,65.07,65.16,65.07,65.16,8
20180801|2018-06-07 00:00,7,65.16,65.16,65.12,65.12,3
20180801|2018-06-07 00:30,7,65.07,65.07,65.07,65.07,1
20180801|2018-06-07 01:00,7,65.11,65.11,65.04,65.04,2
20180801|2018-06-07 01:30,7,65.02,65.05,64.94,64.94,17
20180801|2018-06-07 02:00,7,64.96,65.05,64.9,65.05,45
20180801|2018-06-07 02:30,7,65.05,65.05,64.93,64.99,137
20180801|2018-06-07 03:00,7,64.99,64.99,64.82,64.87,69
20180801|2018-06-07 03:30,7,64.9,64.91,64.79,64.81,22
20180801|2018-06-07 04:00,7,64.81,64.88,64.81,64.88,9
20180801|2018-06-07 04:30,7,64.86,65.12,64.86,65.09,82
20180801|2018-06-07 05:00,7,65.1,65.1,65.01,65.08,80
20180801|2018-06-07 05:30,7,65.09,65.23,65.07,65.23,100
20180801|2018-06-07 06:00,7,65.25,65.37,65.25,65.35,205
20180801|2018-06-07 06:30,7,65.34,65.38,65.27,65.37,134
20180801|2018-06-07 07:00,7,65.36,65.43,65.23,65.33,79
20180801|2018-06-07 07:30,7,65.3,65.35,65.25,65.29,96
20180801|2018-06-07 08:00,7,65.24,65.42,65.05,65.28,363
20180801|2018-06-07 08:30,7,65.22,65.47,65.21,65.39,508
20180801|2018-06-07 09:00,7,65.46,65.71,65.44,65.69,540
20180801|2018-06-07 09:30,7,65.69,65.8,65.53,65.76,323
20180801|2018-06-07 10:00,7,65.76,66.03,65.71,65.84,270
20180801|2018-06-07 10:30,7,65.83,65.86,65.64,65.74,327
20180801|2018-06-07 11:00,7,65.78,65.85,65.67,65.82,26
20180801|2018-06-07 11:30,7,65.82,65.91,65.75,65.82,127
20180801|2018-06-07 12:00,7,65.86,65.88,65.77,65.79,190
20180801|2018-06-07 12:30,7,65.81,65.84,65.57,65.66,305
20180801|2018-06-07 13:00,7,65.68,65.94,65.62,65.87,380
20180801|2018-06-07 13:30,7,65.8,65.96,65.78,65.93,195
20180801|2018-06-07 14:00,7,65.93,65.93,65.86,65.91,57
20180801|2018-06-07 14:30,7,65.89,65.94,65.89,65.91,36
20180801|2018-06-07 15:00,7,65.88,65.88,65.82,65.82,13
20180801|2018-06-07 15:30,7,65.85,65.9,65.85,65.88,38
20180801|2018-06-07 16:00,7,65.89,65.89,65.89,65.89,9
20180801|2018-06-07 16:30,7,65.94,65.98,65.9,65.98,10
20180801|2018-06-07 19:00,8,65.99,66.14,65.99,66.14,5
20180801|2018-06-07 20:00,8,66.05,66.05,66.05,66.05,4
20180801|2018-06-07 21:00,8,65.98,65.98,65.98,65.98,3
20180801|2018-06-07 21:30,8,66.02,66.02,66.02,66.02,1
20180801|2018-06-07 23:30,8,65.96,65.96,65.94,65.94,54
20180801|2018-06-08 00:00,8,65.85,65.85,65.74,65.77,27
20180801|2018-06-08 00:30,8,65.7,65.7,65.7,65.7,1
20180801|2018-06-08 01:00,8,65.69,65.69,65.52,65.55,38
20180801|2018-06-08 01:30,8,65.57,65.57,65.51,65.51,11
20180801|2018-06-08 02:00,8,65.43,65.59,65.43,65.57,181
20180801|2018-06-08 02:30,8,65.56,65.59,65.48,65.57,25
20180801|2018-06-08 03:00,8,65.7,65.72,65.49,65.57,30
20180801|2018-06-08 03:30,8,65.61,65.64,65.61,65.64,3
20180801|2018-06-08 04:00,8,65.66,65.66,65.66,65.66,3
20180801|2018-06-08 05:00,8,65.52,65.54,65.46,65.53,45
20180801|2018-06-08 05:30,8,65.51,65.55,65.49,65.55,61
20180801|2018-06-08 06:00,8,65.54,65.72,65.52,65.71,17
20180801|2018-06-08 06:30,8,65.55,65.57,65.49,65.49,22
20180801|2018-06-08 07:00,8,65.6,65.64,65.6,65.64,22
20180801|2018-06-08 07:30,8,65.67,65.74,65.64,65.7,30
20180801|2018-06-08 08:00,8,65.72,65.9,65.71,65.82,122
20180801|2018-06-08 08:30,8,65.87,65.9,65.65,65.85,157
20180801|2018-06-08 09:00,8,65.86,66.16,65.86,66.06,186
20180801|2018-06-08 09:30,8,66.05,66.1,65.59,65.65,333
20180801|2018-06-08 10:00,8,65.68,65.68,65.11,65.65,402
20180801|2018-06-08 10:30,8,65.6,65.65,65.47,65.47,59
20180801|2018-06-08 11:00,8,65.48,65.51,65.44,65.51,15
20180801|2018-06-08 11:30,8,65.5,65.65,65.5,65.56,23
20180801|2018-06-08 12:00,8,65.56,65.69,65.56,65.59,29
20180801|2018-06-08 12:30,8,65.66,65.76,65.66,65.73,113
20180801|2018-06-08 13:00,8,65.77,65.83,65.66,65.7,245
20180801|2018-06-08 13:30,8,65.7,65.73,65.55,65.59,139
20180801|2018-06-08 14:00,8,65.6,65.6,65.58,65.59,24
20180801|2018-06-08 14:30,8,65.59,65.61,65.52,65.59,59
20180801|2018-06-08 15:00,8,65.55,65.55,65.55,65.55,1
20180801|2018-06-08 15:30,8,65.52,65.54,65.51,65.51,27
20180801|2018-06-10 17:00,11,65.36,65.43,65.33,65.43,15
20180801|2018-06-10 18:00,11,65.45,65.45,65.44,65.44,4
20180801|2018-06-10 19:00,11,65.56,65.56,65.56,65.56,1
20180801|2018-06-10 20:00,11,65.55,65.55,65.55,65.55,1
20180801|2018-06-10 20:30,11,65.57,65.57,65.57,65.57,3
20180801|2018-06-11 00:00,11,65.5,65.5,65.5,65.5,2
20180801|2018-06-11 00:30,11,65.53,65.53,65.48,65.48,3
20180801|2018-06-11 01:00,11,65.56,65.56,65.56,65.56,1
20180801|2018-06-11 01:30,11,65.49,65.49,65.4,65.4,6
20180801|2018-06-11 02:00,11,65.38,65.42,65.35,65.42,5
20180801|2018-06-11 03:00,11,65.57,65.6,65.57,65.59,23
20180801|2018-06-11 03:30,11,65.63,65.66,65.63,65.66,12
20180801|2018-06-11 04:00,11,65.65,65.66,65.51,65.51,39
20180801|2018-06-11 04:30,11,65.51,65.51,65.22,65.26,101
20180801|2018-06-11 05:00,11,65.17,65.17,64.9,64.95,207
20180801|2018-06-11 05:30,11,64.95,64.95,64.86,64.89,7
20180801|2018-06-11 06:00,11,64.89,64.97,64.81,64.97,24
20180801|2018-06-11 06:30,11,64.96,65.02,64.95,64.95,31
20180801|2018-06-11 07:00,11,65.01,65.03,65.01,65.03,2
20180801|2018-06-11 07:30,11,65.07,65.13,65.02,65.02,30
20180801|2018-06-11 08:00,11,65.04,65.16,64.94,65.08,77
20180801|2018-06-11 08:30,11,65.08,65.16,64.94,65.1,220
20180801|2018-06-11 09:00,11,65.15,65.82,65.15,65.72,642
20180801|2018-06-11 09:30,11,65.76,65.88,65.57,65.64,497
20180801|2018-06-11 10:00,11,65.65,66.05,65.62,65.98,326
20180801|2018-06-11 10:30,11,65.99,66.28,65.95,66.17,314
20180801|2018-06-11 11:00,11,66.19,66.2,66.06,66.1,136
20180801|2018-06-11 11:30,11,66.14,66.14,65.96,66.03,92
20180801|2018-06-11 12:00,11,66.03,66.16,66.03,66.07,27
20180801|2018-06-11 12:30,11,66.14,66.17,66.08,66.11,48
20180801|2018-06-11 13:00,11,66.12,66.16,66,66.05,131
20180801|2018-06-11 13:30,11,66.04,66.08,66.03,66.05,155
20180801|2018-06-11 14:00,11,66.05,66.06,66,66.02,36
20180801|2018-06-11 14:30,11,66.03,66.04,65.97,65.97,31
20180801|2018-06-11 15:00,11,65.99,66.02,65.99,66.02,10
20180801|2018-06-11 15:30,11,66.02,66.03,65.99,66,195
20180801|2018-06-11 16:00,11,66.04,66.04,66.04,66.04,35
20180801|2018-06-11 16:30,11,66.01,66.01,66.01,66.01,1
20180801|2018-06-11 20:00,12,66.01,66.01,66.01,66.01,1
20180801|2018-06-11 20:30,12,66.03,66.21,66.03,66.17,18
20180801|2018-06-11 21:00,12,66.18,66.23,66.13,66.13,37
20180801|2018-06-11 21:30,12,66.12,66.13,66.11,66.13,3
20180801|2018-06-11 22:00,12,66.05,66.05,66.03,66.03,3
20180801|2018-06-11 23:00,12,66.14,66.14,66.14,66.14,1
20180801|2018-06-12 00:00,12,66.17,66.17,66.17,66.17,1
20180801|2018-06-12 01:00,12,66.12,66.14,66.12,66.14,4
20180801|2018-06-12 01:30,12,66.21,66.41,66.21,66.4,30
20180801|2018-06-12 02:00,12,66.39,66.42,66.39,66.41,5
20180801|2018-06-12 02:30,12,66.37,66.5,66.37,66.5,75
20180801|2018-06-12 03:00,12,66.51,66.51,66.3,66.31,24
20180801|2018-06-12 03:30,12,66.21,66.3,65.96,66.15,64
20180801|2018-06-12 04:00,12,66.12,66.14,66.09,66.09,4
20180801|2018-06-12 04:30,12,66.14,66.18,66.14,66.18,210
20180801|2018-06-12 05:30,12,66.18,66.18,65.81,65.81,164
20180801|2018-06-12 06:00,12,65.87,65.88,65.85,65.85,46
20180801|2018-06-12 06:30,12,65.84,65.95,65.82,65.93,33
20180801|2018-06-12 07:00,12,65.88,65.98,65.87,65.89,32
20180801|2018-06-12 07:30,12,65.98,66.07,65.86,65.97,143
20180801|2018-06-12 08:00,12,65.97,66.08,65.86,65.9,218
20180801|2018-06-12 08:30,12,65.91,66.29,65.86,66.22,456
20180801|2018-06-12 09:00,12,66.24,66.38,66.15,66.25,204
20180801|2018-06-12 09:30,12,66.25,66.61,66.25,66.42,258
20180801|2018-06-12 10:00,12,66.43,66.47,66.28,66.38,205
20180801|2018-06-12 10:30,12,66.37,66.44,66.28,66.32,57
20180801|2018-06-12 11:00,12,66.32,66.42,66.31,66.38,49
20180801|2018-06-12 11:30,12,66.36,66.4,66.31,66.35,33
20180801|2018-06-12 12:00,12,66.36,66.41,66.34,66.35,53
20180801|2018-06-12 12:30,12,66.33,66.34,65.98,66.21,341
20180801|2018-06-12 13:00,12,66.22,66.31,66.04,66.31,402
20180801|2018-06-12 13:30,12,66.28,66.31,66.2,66.2,147
20180801|2018-06-12 14:00,12,66.18,66.21,66.15,66.2,83
20180801|2018-06-12 14:30,12,66.18,66.19,66.14,66.16,6
20180801|2018-06-12 15:00,12,66.16,66.16,66.1,66.1,21
20180801|2018-06-12 15:30,12,66.11,66.11,65.89,65.97,135
20180801|2018-06-12 16:00,12,65.97,65.97,65.97,65.97,1
20180801|2018-06-12 16:30,12,65.98,65.98,65.97,65.97,5
20180801|2018-06-12 19:00,13,65.97,65.97,65.76,65.88,48
20180801|2018-06-12 20:30,13,65.93,65.93,65.93,65.93,1
20180801|2018-06-12 21:00,13,65.95,65.95,65.95,65.95,1
20180801|2018-06-12 21:30,13,65.94,65.94,65.94,65.94,2
20180801|2018-06-12 23:00,13,65.86,65.86,65.86,65.86,1
20180801|2018-06-13 00:00,13,65.92,65.92,65.92,65.92,1
20180801|2018-06-13 01:00,13,65.96,65.96,65.89,65.89,6
20180801|2018-06-13 01:30,13,65.84,65.84,65.79,65.83,10
20180801|2018-06-13 02:00,13,65.81,65.81,65.8,65.8,6
20180801|2018-06-13 02:30,13,65.83,65.89,65.81,65.89,31
20180801|2018-06-13 03:00,13,65.93,66.18,65.93,66.13,176
20180801|2018-06-13 03:30,13,66.09,66.25,66.09,66.09,57
20180801|2018-06-13 04:00,13,66.1,66.13,66.1,66.13,7
20180801|2018-06-13 04:30,13,66.03,66.17,65.95,66.17,31
20180801|2018-06-13 05:00,13,66.19,66.25,66.18,66.21,11
20180801|2018-06-13 05:30,13,66.19,66.22,66.18,66.22,46
20180801|2018-06-13 06:00,13,66.15,66.15,65.85,65.95,93
20180801|2018-06-13 06:30,13,65.9,65.97,65.8,65.92,174
20180801|2018-06-13 07:00,13,65.93,65.98,65.85,65.89,133
20180801|2018-06-13 07:30,13,65.88,66,65.86,65.97,78
20180801|2018-06-13 08:00,13,65.91,66.01,65.89,65.92,100
20180801|2018-06-13 08:30,13,65.92,65.94,65.83,65.88,419
20180801|2018-06-13 09:00,13,65.89,66.17,65.89,66.15,221
20180801|2018-06-13 09:30,13,66.15,66.71,66.15,66.44,1331
20180801|2018-06-13 10:00,13,66.47,66.56,66.38,66.43,469
20180801|2018-06-13 10:30,13,66.44,66.54,66.43,66.46,131
20180801|2018-06-13 11:00,13,66.46,66.49,66.43,66.49,57
20180801|2018-06-13 11:30,13,66.49,66.64,66.44,66.49,141
20180801|2018-06-13 12:00,13,66.5,66.78,66.5,66.69,308
20180801|2018-06-13 12:30,13,66.69,66.73,66.62,66.62,91
20180801|2018-06-13 13:00,13,66.65,66.65,66.39,66.52,1110
20180801|2018-06-13 13:30,13,66.51,66.59,66.46,66.59,61
20180801|2018-06-13 14:00,13,66.6,66.67,66.57,66.57,48
20180801|2018-06-13 14:30,13,66.58,66.62,66.54,66.54,128
20180801|2018-06-13 15:00,13,66.53,66.56,66.51,66.53,43
20180801|2018-06-13 15:30,13,66.54,66.55,66.51,66.51,36
20180801|2018-06-13 19:00,14,66.5,66.5,66.46,66.46,5
20180801|2018-06-13 19:30,14,66.48,66.5,66.48,66.5,5
20180801|2018-06-13 20:00,14,66.52,66.54,66.5,66.54,7
20180801|2018-06-13 20:30,14,66.59,66.63,66.59,66.59,4
20180801|2018-06-13 21:00,14,66.54,66.54,66.54,66.54,1
20180801|2018-06-13 21:30,14,66.53,66.53,66.52,66.53,4
20180801|2018-06-13 22:00,14,66.5,66.5,66.49,66.49,2
20180801|2018-06-13 23:30,14,66.49,66.49,66.49,66.49,10
20180801|2018-06-14 00:30,14,66.45,66.45,66.42,66.42,9
20180801|2018-06-14 01:00,14,66.4,66.44,66.4,66.44,4
20180801|2018-06-14 01:30,14,66.5,66.51,66.5,66.51,8
20180801|2018-06-14 02:00,14,66.41,66.53,66.39,66.5,78
20180801|2018-06-14 02:30,14,66.52,66.61,66.5,66.6,61
20180801|2018-06-14 03:00,14,66.59,66.59,66.44,66.52,23
20180801|2018-06-14 03:30,14,66.5,66.66,66.5,66.63,227
20180801|2018-06-14 04:00,14,66.63,66.65,66.63,66.65,2
20180801|2018-06-14 04:30,14,66.6,66.62,66.6,66.6,25
20180801|2018-06-14 05:00,14,66.6,66.78,66.6,66.64,108
20180801|2018-06-14 05:30,14,66.64,66.78,66.64,66.78,102
20180801|2018-06-14 06:00,14,66.78,66.82,66.77,66.82,21
20180801|2018-06-14 06:30,14,66.85,66.87,66.76,66.76,141
20180801|2018-06-14 07:00,14,66.7,66.99,66.7,66.96,374
20180801|2018-06-14 07:30,14,66.96,67.02,66.86,66.89,118
20180801|2018-06-14 08:00,14,66.89,67,66.86,66.95,148
20180801|2018-06-14 08:30,14,66.92,66.98,66.69,66.78,509
20180801|2018-06-14 09:00,14,66.78,66.85,66.7,66.74,177
20180801|2018-06-14 09:30,14,66.73,66.73,66.19,66.31,958
20180801|2018-06-14 10:00,14,66.33,66.42,66.31,66.33,221
20180801|2018-06-14 10:30,14,66.31,66.42,66.2,66.41,470
20180801|2018-06-14 11:00,14,66.41,66.58,66.37,66.46,165
20180801|2018-06-14 11:30,14,66.48,66.51,66.43,66.44,54
20180801|2018-06-14 12:00,14,66.42,66.49,66.36,66.47,76
20180801|2018-06-14 12:30,14,66.46,66.59,66.46,66.55,65
20180801|2018-06-14 13:00,14,66.57,66.74,66.49,66.73,696
20180801|2018-06-14 13:30,14,66.71,66.85,66.71,66.75,155
20180801|2018-06-14 14:00,14,66.77,66.84,66.77,66.79,138
20180801|2018-06-14 14:30,14,66.81,66.81,66.74,66.76,54
20180801|2018-06-14 15:00,14,66.76,66.81,66.76,66.81,21
20180801|2018-06-14 15:30,14,66.81,66.86,66.8,66.85,30
20180801|2018-06-14 16:00,14,66.83,66.91,66.83,66.91,7
20180801|2018-06-14 16:30,14,66.84,66.84,66.81,66.81,3
20180801|2018-06-14 19:00,15,66.8,66.81,66.8,66.81,3
20180801|2018-06-14 20:00,15,66.73,66.75,66.73,66.75,5
20180801|2018-06-14 20:30,15,66.71,66.71,66.71,66.71,15
20180801|2018-06-14 21:00,15,66.74,66.75,66.74,66.75,6
20180801|2018-06-14 22:30,15,66.77,66.78,66.76,66.78,6
20180801|2018-06-14 23:30,15,66.77,66.77,66.73,66.73,7
20180801|2018-06-15 00:00,15,66.74,66.74,66.74,66.74,13
20180801|2018-06-15 00:30,15,66.71,66.71,66.65,66.68,46
20180801|2018-06-15 01:00,15,66.67,66.69,66.65,66.69,77
20180801|2018-06-15 01:30,15,66.73,66.76,66.73,66.76,12
20180801|2018-06-15 02:00,15,66.74,66.74,66.6,66.62,66
20180801|2018-06-15 02:30,15,66.66,66.66,66.59,66.6,48
20180801|2018-06-15 03:00,15,66.64,66.74,66.6,66.6,16
20180801|2018-06-15 03:30,15,66.57,66.6,66.45,66.45,33
20180801|2018-06-15 04:00,15,66.54,66.55,66.49,66.54,233
20180801|2018-06-15 04:30,15,66.54,66.66,66.41,66.5,229
20180801|2018-06-15 05:00,15,66.48,66.5,66.37,66.5,63
20180801|2018-06-15 05:30,15,66.48,66.53,66.43,66.53,27
20180801|2018-06-15 06:00,15,66.52,66.74,66.4,66.74,80
20180801|2018-06-15 06:30,15,66.7,66.71,66.66,66.66,39
20180801|2018-06-15 07:00,15,66.62,66.67,66.5,66.56,50
20180801|2018-06-15 07:30,15,66.53,66.55,66.36,66.4,95
20180801|2018-06-15 08:00,15,66.45,66.52,66.31,66.37,162
20180801|2018-06-15 08:30,15,66.38,66.38,65.68,65.76,1646
20180801|2018-06-15 09:00,15,65.74,65.83,65.28,65.41,913
20180801|2018-06-15 09:30,15,65.37,65.37,64.91,64.93,923
20180801|2018-06-15 10:00,15,64.93,64.97,64.67,64.71,1330
20180801|2018-06-15 10:30,15,64.69,64.72,64.41,64.57,644
20180801|2018-06-15 11:00,15,64.56,64.66,64.45,64.55,247
20180801|2018-06-15 11:30,15,64.53,64.82,64.48,64.69,212
20180801|2018-06-15 12:00,15,64.68,64.81,64.59,64.72,431
20180801|2018-06-15 12:30,15,64.72,64.86,64.71,64.76,342
20180801|2018-06-15 13:00,15,64.77,64.91,64.65,64.82,638
20180801|2018-06-15 13:30,15,64.8,64.85,64.77,64.81,271
20180801|2018-06-15 14:00,15,64.8,64.8,64.63,64.63,120
20180801|2018-06-15 14:30,15,64.61,64.61,64.49,64.49,77
20180801|2018-06-15 15:00,15,64.42,64.47,64.17,64.27,167
20180801|2018-06-15 15:30,15,64.28,64.28,64.11,64.14,69
20180801|2018-06-15 16:00,15,64.15,64.15,64.15,64.15,1
20180801|2018-06-15 16:30,15,64.16,64.24,64.1,64.1,5
20180801|2018-06-17 17:00,18,64.21,64.24,64.04,64.09,30
20180801|2018-06-17 17:30,18,64.06,64.06,64.06,64.06,2
20180801|2018-06-17 18:00,18,64.17,64.17,64.17,64.17,2
20180801|2018-06-17 19:00,18,64.12,64.16,64.06,64.09,49
20180801|2018-06-17 19:30,18,64.04,64.12,64.04,64.09,110
20180801|2018-06-17 20:00,18,64.12,64.12,64.08,64.08,4
20180801|2018-06-17 20:30,18,64.08,64.1,63.42,63.42,246
20180801|2018-06-17 21:00,18,63.44,63.64,63.44,63.59,74
20180801|2018-06-17 21:30,18,63.6,63.6,63.59,63.59,4
20180801|2018-06-17 22:00,18,63.66,63.66,63.57,63.57,67
20180801|2018-06-17 22:30,18,63.65,63.67,63.62,63.62,18
20180801|2018-06-17 23:00,18,63.65,63.66,63.64,63.65,12
20180801|2018-06-17 23:30,18,63.65,63.65,63.55,63.62,10
20180801|2018-06-18 00:00,18,63.63,63.69,63.62,63.65,19
20180801|2018-06-18 00:30,18,63.67,63.8,63.67,63.78,20
20180801|2018-06-18 01:00,18,63.81,63.93,63.79,63.88,74
20180801|2018-06-18 01:30,18,63.84,63.89,63.78,63.81,300
20180801|2018-06-18 02:00,18,63.81,63.97,63.81,63.85,273
20180801|2018-06-18 02:30,18,63.85,63.89,63.79,63.87,210
20180801|2018-06-18 03:00,18,63.87,64.06,63.87,63.98,412
20180801|2018-06-18 03:30,18,64,64.74,63.98,64.47,1554
20180801|2018-06-18 04:00,18,64.47,64.71,64.47,64.6,159
20180801|2018-06-18 04:30,18,64.61,64.64,64.5,64.52,153
20180801|2018-06-18 05:00,18,64.5,64.69,64.5,64.59,238
20180801|2018-06-18 05:30,18,64.6,64.6,64.44,64.6,223
20180801|2018-06-18 06:00,18,64.6,64.67,64.58,64.62,62
20180801|2018-06-18 06:30,18,64.65,64.87,64.59,64.77,269
20180801|2018-06-18 07:00,18,64.79,65,64.76,64.98,525
20180801|2018-06-18 07:30,18,64.99,65.12,64.96,65.03,668
20180801|2018-06-18 08:00,18,65.03,65.18,64.91,65.08,910
20180801|2018-06-18 08:30,18,65.08,65.28,64.88,65.13,779
20180801|2018-06-18 09:00,18,65.13,65.14,64.8,64.95,535
20180801|2018-06-18 09:30,18,64.95,65.22,64.91,65.03,897
20180801|2018-06-18 10:00,18,65,65.24,64.92,65.15,606
20180801|2018-06-18 10:30,18,65.16,65.25,64.93,65.02,386
20180801|2018-06-18 11:00,18,65.03,65.05,64.95,64.97,245
20180801|2018-06-18 11:30,18,64.95,65.12,64.89,65.08,506
20180801|2018-06-18 12:00,18,65.12,65.67,65.06,65.63,1180
20180801|2018-06-18 12:30,18,65.59,65.79,65.55,65.77,507
20180801|2018-06-18 13:00,18,65.78,65.83,65.59,65.73,1870
20180801|2018-06-18 13:30,18,65.73,65.74,65.59,65.63,216
20180801|2018-06-18 14:00,18,65.63,65.72,65.6,65.65,460
20180801|2018-06-18 14:30,18,65.65,65.67,65.62,65.62,63
20180801|2018-06-18 15:00,18,65.65,65.67,65.64,65.65,25
20180801|2018-06-18 15:30,18,65.67,65.71,65.65,65.71,58
20180801|2018-06-18 16:00,18,65.67,65.72,65.67,65.72,3
20180801|2018-06-18 16:30,18,65.75,65.75,65.73,65.74,8
20180801|2018-06-18 19:00,19,65.54,65.54,65.39,65.42,23
20180801|2018-06-18 19:30,19,65.48,65.59,65.48,65.59,4
20180801|2018-06-18 20:00,19,65.48,65.68,65.43,65.68,19
20180801|2018-06-18 20:30,19,65.63,65.65,65.48,65.48,16
20180801|2018-06-18 21:00,19,65.49,65.49,65.35,65.43,49
20180801|2018-06-18 21:30,19,65.43,65.43,65.39,65.39,63
20180801|2018-06-18 22:00,19,65.42,65.42,65.32,65.32,50
20180801|2018-06-18 22:30,19,65.35,65.35,65.34,65.34,9
20180801|2018-06-18 23:00,19,65.3,65.32,65.24,65.24,74
20180801|2018-06-18 23:30,19,65.29,65.37,65.27,65.37,7
20180801|2018-06-19 00:00,19,65.36,65.36,65.27,65.27,9
20180801|2018-06-19 00:30,19,65.27,65.28,65.15,65.18,20
20180801|2018-06-19 01:00,19,65.14,65.21,65.08,65.16,62
20180801|2018-06-19 01:30,19,65.15,65.18,65.02,65.07,646
20180801|2018-06-19 02:00,19,65.05,65.11,64.96,65.06,368
20180801|2018-06-19 02:30,19,65.04,65.3,65.04,65.24,145
20180801|2018-06-19 03:00,19,65.25,65.26,64.81,64.9,637
20180801|2018-06-19 03:30,19,64.87,64.97,64.71,64.94,767
20180801|2018-06-19 04:00,19,64.96,65.04,64.81,64.82,502
20180801|2018-06-19 04:30,19,64.82,64.88,64.77,64.78,173
20180801|2018-06-19 05:00,19,64.75,64.92,64.74,64.84,95
20180801|2018-06-19 05:30,19,64.81,64.83,64.73,64.73,52
20180801|2018-06-19 06:00,19,64.69,64.75,64.53,64.54,212
20180801|2018-06-19 06:30,19,64.57,64.66,64.44,64.64,162
20180801|2018-06-19 07:00,19,64.63,64.73,64.53,64.66,395
20180801|2018-06-19 07:30,19,64.61,64.86,64.61,64.83,234
20180801|2018-06-19 08:00,19,64.84,64.86,64.58,64.73,600
20180801|2018-06-19 08:30,19,64.71,65.27,64.62,65.12,1838
20180801|2018-06-19 09:00,19,65.13,65.2,64.6,64.68,1391
20180801|2018-06-19 09:30,19,64.65,64.65,64.25,64.37,1911
20180801|2018-06-19 10:00,19,64.38,64.8,64.31,64.73,1549
20180801|2018-06-19 10:30,19,64.75,64.79,64.63,64.66,562
20180801|2018-06-19 11:00,19,64.71,64.71,64.43,64.52,664
20180801|2018-06-19 11:30,19,64.54,64.7,64.48,64.64,664
20180801|2018-06-19 12:00,19,64.65,64.74,64.59,64.69,483
20180801|2018-06-19 12:30,19,64.66,64.75,64.61,64.72,666
20180801|2018-06-19 13:00,19,64.72,64.98,64.58,64.92,2445
20180801|2018-06-19 13:30,19,64.92,65,64.9,64.94,617
20180801|2018-06-19 14:00,19,64.94,64.96,64.91,64.93,422
20180801|2018-06-19 14:30,19,64.94,65,64.9,64.92,131
20180801|2018-06-19 15:00,19,64.91,64.95,64.9,64.92,91
20180801|2018-06-19 15:30,19,64.88,65.02,64.78,64.89,122
20180801|2018-06-19 16:00,19,64.83,64.99,64.81,64.99,23
20180801|2018-06-19 16:30,19,64.99,65.07,64.95,64.95,71
20180801|2018-06-19 19:00,20,65.17,65.19,65.16,65.17,42
20180801|2018-06-19 19:30,20,65.13,65.13,65.05,65.07,24
20180801|2018-06-19 20:00,20,65.05,65.17,64.96,65.15,67
20180801|2018-06-19 20:30,20,65.2,65.2,65.14,65.14,39
20180801|2018-06-19 21:00,20,65.18,65.18,65.15,65.17,11
20180801|2018-06-19 21:30,20,65.17,65.19,65.08,65.09,25
20180801|2018-06-19 22:00,20,65.1,65.12,65.05,65.12,18
20180801|2018-06-19 22:30,20,65.1,65.16,65.09,65.1,33
20180801|2018-06-19 23:00,20,65.14,65.14,65.12,65.13,5
20180801|2018-06-19 23:30,20,65.14,65.17,65.14,65.17,31
20180801|2018-06-20 00:00,20,65.16,65.41,65.16,65.37,187
20180801|2018-06-20 00:30,20,65.34,65.37,65.29,65.3,15
20180801|2018-06-20 01:00,20,65.25,65.31,65.23,65.29,18
20180801|2018-06-20 01:30,20,65.28,65.31,65.19,65.3,47
20180801|2018-06-20 02:00,20,65.31,65.5,65.31,65.48,383
20180801|2018-06-20 02:30,20,65.49,65.52,65.38,65.46,168
20180801|2018-06-20 03:00,20,65.48,65.48,65.32,65.42,239
20180801|2018-06-20 03:30,20,65.4,65.43,65.29,65.38,273
20180801|2018-06-20 04:00,20,65.39,65.39,65.23,65.3,271
20180801|2018-06-20 04:30,20,65.32,65.4,65.26,65.26,119
20180801|2018-06-20 05:00,20,65.25,65.32,65.02,65.03,207
20180801|2018-06-20 05:30,20,65.03,65.03,64.8,64.9,674
20180801|2018-06-20 06:00,20,64.91,65.05,64.84,65.03,391
20180801|2018-06-20 06:30,20,65.01,65.18,64.98,65.1,181
20180801|2018-06-20 07:00,20,65.08,65.62,65.02,65.59,972
20180801|2018-06-20 07:30,20,65.58,65.73,65.46,65.64,1338
20180801|2018-06-20 08:00,20,65.64,65.88,65.61,65.79,1365
20180801|2018-06-20 08:30,20,65.78,66,65.65,65.67,1771
20180801|2018-06-20 09:00,20,65.66,65.84,65.48,65.6,1259
20180801|2018-06-20 09:30,20,65.56,66.13,65.27,65.53,3260
20180801|2018-06-20 10:00,20,65.55,65.91,65.46,65.83,1313
20180801|2018-06-20 10:30,20,65.84,66.35,65.75,66.24,1610
20180801|2018-06-20 11:00,20,66.25,66.3,64.96,65.06,3074
20180801|2018-06-20 11:30,20,65.05,65.26,64.97,65.25,1429
20180801|2018-06-20 12:00,20,65.25,65.62,65.18,65.55,467
20180801|2018-06-20 12:30,20,65.56,66.01,65.51,65.97,1228
20180801|2018-06-20 13:00,20,65.97,66.13,65.67,65.69,2305
20180801|2018-06-20 13:30,20,65.69,65.69,65.47,65.47,399
20180801|2018-06-20 14:00,20,65.49,65.6,65.42,65.6,89
20180801|2018-06-20 14:30,20,65.58,65.59,65.53,65.54,71
20180801|2018-06-20 15:00,20,65.53,65.53,65.33,65.41,74
20180801|2018-06-20 15:30,20,65.42,65.46,65.36,65.36,38
20180801|2018-06-20 16:00,20,65.39,65.45,65.35,65.45,12
20180801|2018-06-20 16:30,20,65.39,65.4,65.39,65.4,3
20180801|2018-06-20 19:00,21,65.62,65.7,65.62,65.64,24
20180801|2018-06-20 19:30,21,65.62,65.66,65.58,65.58,14
20180801|2018-06-20 20:00,21,65.63,65.63,65.54,65.54,7
20180801|2018-06-20 20:30,21,65.53,65.66,65.53,65.63,22
20180801|2018-06-20 21:00,21,65.77,65.77,65.69,65.7,10
20180801|2018-06-20 21:30,21,65.7,65.77,65.7,65.72,25
20180801|2018-06-20 22:00,21,65.68,65.68,65.65,65.65,11
20180801|2018-06-20 22:30,21,65.55,65.55,65.55,65.55,10
20180801|2018-06-20 23:00,21,65.53,65.53,65.53,65.53,1
20180801|2018-06-20 23:30,21,65.55,65.55,65.45,65.46,17
20180801|2018-06-21 00:00,21,65.48,65.53,65.46,65.52,38
20180801|2018-06-21 00:30,21,65.5,65.5,65.5,65.5,15
20180801|2018-06-21 01:00,21,65.5,65.52,65.36,65.39,77
20180801|2018-06-21 01:30,21,65.38,65.46,65.21,65.27,164
20180801|2018-06-21 02:00,21,65.29,65.41,65.23,65.36,254
20180801|2018-06-21 02:30,21,65.38,65.43,65.13,65.2,226
20180801|2018-06-21 03:00,21,65.18,65.22,65.04,65.12,462
20180801|2018-06-21 03:30,21,65.12,65.16,64.65,64.77,2601
20180801|2018-06-21 04:00,21,64.75,64.75,64.36,64.54,803
20180801|2018-06-21 04:30,21,64.54,64.79,64.48,64.61,455
20180801|2018-06-21 05:00,21,64.58,64.9,64.51,64.73,832
20180801|2018-06-21 05:30,21,64.74,64.89,64.72,64.82,191
20180801|2018-06-21 06:00,21,64.84,64.94,64.65,64.76,236
20180801|2018-06-21 06:30,21,64.79,64.87,64.66,64.79,529
20180801|2018-06-21 07:00,21,64.74,65.07,64.68,65.03,306
20180801|2018-06-21 07:30,21,65.01,65.1,64.93,64.97,490
20180801|2018-06-21 08:00,21,64.95,65.17,64.77,64.92,1230
20180801|2018-06-21 08:30,21,64.93,65.18,64.8,64.98,1037
20180801|2018-06-21 09:00,21,65,65.58,65,65.46,2437
20180801|2018-06-21 09:30,21,65.47,65.9,65.36,65.74,2202
20180801|2018-06-21 10:00,21,65.73,65.81,65.46,65.63,1266
20180801|2018-06-21 10:30,21,65.63,65.67,65.38,65.63,680
20180801|2018-06-21 11:00,21,65.63,65.72,65.55,65.67,279
20180801|2018-06-21 11:30,21,65.69,65.77,65.52,65.7,460
20180801|2018-06-21 12:00,21,65.72,66.04,65.61,65.99,787
20180801|2018-06-21 12:30,21,65.99,66.21,65.96,66.07,817
20180801|2018-06-21 13:00,21,66.09,66.09,65.46,65.61,2672
20180801|2018-06-21 13:30,21,65.61,65.7,65.49,65.62,411
20180801|2018-06-21 14:00,21,65.64,65.83,65.63,65.81,121
20180801|2018-06-21 14:30,21,65.82,65.82,65.71,65.71,115
20180801|2018-06-21 15:00,21,65.75,65.84,65.72,65.84,76
20180801|2018-06-21 15:30,21,65.86,65.9,65.79,65.83,104
20180801|2018-06-21 16:00,21,65.84,65.87,65.83,65.85,8
20180801|2018-06-21 16:30,21,65.87,66.03,65.87,65.94,128
20180801|2018-06-21 19:00,22,65.84,66.54,65.84,66.47,404
20180801|2018-06-21 19:30,22,66.44,66.48,66.38,66.39,43
20180801|2018-06-21 20:00,22,66.4,66.41,66.28,66.33,42
20180801|2018-06-21 20:30,22,66.25,66.47,66.25,66.4,86
20180801|2018-06-21 21:00,22,66.39,66.46,66.36,66.43,27
20180801|2018-06-21 21:30,22,66.41,66.44,66.38,66.44,5
20180801|2018-06-21 22:00,22,66.5,66.64,66.48,66.51,171
20180801|2018-06-21 22:30,22,66.51,66.51,66.42,66.45,19
20180801|2018-06-21 23:00,22,66.45,66.46,66.45,66.46,2
20180801|2018-06-21 23:30,22,66.33,66.36,66.33,66.33,11
20180801|2018-06-22 00:00,22,66.33,66.5,66.24,66.28,65
20180801|2018-06-22 00:30,22,66.3,66.3,66.24,66.24,17
20180801|2018-06-22 01:00,22,66.38,66.42,66.28,66.39,106
20180801|2018-06-22 01:30,22,66.38,66.54,66.27,66.28,282
20180801|2018-06-22 02:00,22,66.29,66.35,66.09,66.22,391
20180801|2018-06-22 02:30,22,66.24,66.45,66.16,66.2,248
20180801|2018-06-22 03:00,22,66.21,66.43,66.11,66.39,287
20180801|2018-06-22 03:30,22,66.39,66.39,66.18,66.28,441
20180801|2018-06-22 04:00,22,66.27,66.56,66.17,66.33,976
20180801|2018-06-22 04:30,22,66.34,66.61,66.34,66.39,759
20180801|2018-06-22 05:00,22,66.38,66.38,66.12,66.23,737
20180801|2018-06-22 05:30,22,66.23,66.37,66.18,66.37,242
20180801|2018-06-22 06:00,22,66.36,66.41,66.3,66.41,75
20180801|2018-06-22 06:30,22,66.44,66.72,66.41,66.52,1149
20180801|2018-06-22 07:00,22,66.53,66.7,66.47,66.58,1127
20180801|2018-06-22 07:30,22,66.57,67.27,66.48,67.08,3386
20180801|2018-06-22 08:00,22,67.09,67.92,67.09,67.67,3958
20180801|2018-06-22 08:30,22,67.68,67.72,67.19,67.25,1844
20180801|2018-06-22 09:00,22,67.2,67.75,67.14,67.5,1458
20180801|2018-06-22 09:30,22,67.51,68.02,67.44,67.89,2196
20180801|2018-06-22 10:00,22,67.91,68.19,67.84,68.06,1485
20180801|2018-06-22 10:30,22,68.05,68.44,67.96,68.44,1725
20180801|2018-06-22 11:00,22,68.43,68.64,68.33,68.49,1175
20180801|2018-06-22 11:30,22,68.5,68.72,68.39,68.48,1211
20180801|2018-06-22 12:00,22,68.5,68.81,68.48,68.8,1435
20180801|2018-06-22 12:30,22,68.79,68.82,68.53,68.74,801
20180801|2018-06-22 13:00,22,68.74,68.75,68.35,68.58,1737
20180801|2018-06-22 13:30,22,68.57,68.73,68.4,68.72,485
20180801|2018-06-22 14:00,22,68.72,69.15,68.66,69.08,426
20180801|2018-06-22 14:30,22,69.07,69.24,69.07,69.21,168
20180801|2018-06-22 15:00,22,69.24,69.38,69.2,69.35,324
20180801|2018-06-22 15:30,22,69.31,69.37,69.18,69.2,110
20180801|2018-06-22 16:00,22,69.2,69.2,69.2,69.2,11
20180801|2018-06-22 16:30,22,69.2,69.2,69.14,69.14,28
20180801|2018-06-24 17:00,25,68.7,68.85,68.38,68.69,29
20180801|2018-06-24 17:30,25,68.54,68.63,68.47,68.49,17
20180801|2018-06-24 18:00,25,68.63,68.82,68.29,68.66,66
20180801|2018-06-24 18:30,25,68.72,68.76,68.69,68.76,12
20180801|2018-06-24 19:00,25,68.78,68.78,68.42,68.42,59
20180801|2018-06-24 19:30,25,68.42,68.47,68.16,68.4,145
20180801|2018-06-24 20:00,25,68.38,68.5,68.32,68.5,56
20180801|2018-06-24 20:30,25,68.39,68.43,68.3,68.33,97
20180801|2018-06-24 21:00,25,68.33,68.38,68.32,68.38,12
20180801|2018-06-24 21:30,25,68.33,68.33,68.33,68.33,2
20180801|2018-06-24 22:00,25,68.3,68.45,68.3,68.45,19
20180801|2018-06-24 22:30,25,68.45,68.46,68.41,68.41,6
20180801|2018-06-24 23:00,25,68.4,68.4,68.36,68.39,12
20180801|2018-06-24 23:30,25,68.4,68.46,68.38,68.46,83
20180801|2018-06-25 00:00,25,68.47,68.47,68.41,68.44,6
20180801|2018-06-25 00:30,25,68.35,68.41,68.32,68.37,45
20180801|2018-06-25 01:00,25,68.33,68.45,68.32,68.41,66
20180801|2018-06-25 01:30,25,68.44,68.47,68.35,68.35,71
20180801|2018-06-25 02:00,25,68.36,68.69,68.34,68.53,263
20180801|2018-06-25 02:30,25,68.52,68.79,68.5,68.72,371
20180801|2018-06-25 03:00,25,68.69,68.9,68.61,68.86,283
20180801|2018-06-25 03:30,25,68.86,68.86,68.61,68.64,248
20180801|2018-06-25 04:00,25,68.63,68.95,68.62,68.84,442
20180801|2018-06-25 04:30,25,68.83,68.96,68.8,68.81,169
20180801|2018-06-25 05:00,25,68.82,68.87,68.62,68.67,150
20180801|2018-06-25 05:30,25,68.67,68.69,68.42,68.42,300
20180801|2018-06-25 06:00,25,68.46,68.86,68.45,68.75,355
20180801|2018-06-25 06:30,25,68.75,68.94,68.73,68.9,192
20180801|2018-06-25 07:00,25,68.89,69.13,68.84,69.04,906
20180801|2018-06-25 07:30,25,69.03,69.16,68.88,68.96,715
20180801|2018-06-25 08:00,25,68.93,69.43,68.84,69.22,1563
20180801|2018-06-25 08:30,25,69.22,69.37,68.67,68.93,1377
20180801|2018-06-25 09:00,25,68.91,69.1,68.65,68.95,1852
20180801|2018-06-25 09:30,25,68.95,68.95,68.32,68.57,1802
20180801|2018-06-25 10:00,25,68.59,68.68,68.34,68.39,1001
20180801|2018-06-25 10:30,25,68.39,68.69,67.98,68.45,2051
20180801|2018-06-25 11:00,25,68.5,68.54,68.1,68.13,533
20180801|2018-06-25 11:30,25,68.14,68.32,68.07,68.32,402
20180801|2018-06-25 12:00,25,68.31,68.34,67.92,68.12,691
20180801|2018-06-25 12:30,25,68.15,68.38,68.1,68.24,498
20180801|2018-06-25 13:00,25,68.23,68.38,68.01,68.18,1143
20180801|2018-06-25 13:30,25,68.17,68.24,68.02,68.05,381
20180801|2018-06-25 14:00,25,68.05,68.06,67.79,67.89,366
20180801|2018-06-25 14:30,25,67.88,68.08,67.84,68.02,257
20180801|2018-06-25 15:00,25,68.02,68.11,67.98,68.09,323
20180801|2018-06-25 15:30,25,68.09,68.19,68.09,68.18,133
20180801|2018-06-25 16:00,25,68.17,68.17,68.17,68.17,1
20180801|2018-06-25 16:30,25,68.2,68.24,68.2,68.24,2
20180801|2018-06-25 19:00,26,68.05,68.18,68.04,68.18,22
20180801|2018-06-25 19:30,26,68.2,68.34,68.2,68.3,28
20180801|2018-06-25 20:00,26,68.33,68.35,68.27,68.29,18
20180801|2018-06-25 20:30,26,68.28,68.29,68.2,68.2,8
20180801|2018-06-25 21:00,26,68.16,68.24,68.11,68.22,22
20180801|2018-06-25 21:30,26,68.25,68.25,68.15,68.15,11
20180801|2018-06-25 22:00,26,68.2,68.27,68.2,68.27,12
20180801|2018-06-25 22:30,26,68.28,68.37,68.28,68.34,20
20180801|2018-06-25 23:00,26,68.35,68.35,68.3,68.31,9
20180801|2018-06-25 23:30,26,68.32,68.32,68.25,68.25,8
20180801|2018-06-26 00:00,26,68.25,68.27,68.25,68.27,15
20180801|2018-06-26 00:30,26,68.26,68.28,68.26,68.28,4
20180801|2018-06-26 01:00,26,68.27,68.31,68.11,68.31,49
20180801|2018-06-26 01:30,26,68.32,68.53,68.32,68.48,380
20180801|2018-06-26 02:00,26,68.47,68.47,68.35,68.4,167
20180801|2018-06-26 02:30,26,68.36,68.45,68.28,68.42,167
20180801|2018-06-26 03:00,26,68.44,68.55,68.35,68.5,267
20180801|2018-06-26 03:30,26,68.51,68.51,68.35,68.41,207
20180801|2018-06-26 04:00,26,68.41,68.48,68.2,68.21,234
20180801|2018-06-26 04:30,26,68.23,68.26,68.12,68.22,113
20180801|2018-06-26 05:00,26,68.21,68.27,67.74,67.89,488
20180801|2018-06-26 05:30,26,67.86,68.09,67.86,68.08,157
20180801|2018-06-26 06:00,26,68.06,68.47,68.05,68.41,566
20180801|2018-06-26 06:30,26,68.4,68.41,68.22,68.25,167
20180801|2018-06-26 07:00,26,68.27,68.38,68.16,68.29,212
20180801|2018-06-26 07:30,26,68.32,68.38,68.02,68.08,366
20180801|2018-06-26 08:00,26,68.06,68.72,68.02,68.7,1309
20180801|2018-06-26 08:30,26,68.71,68.77,68.41,68.67,977
20180801|2018-06-26 09:00,26,68.67,68.86,68.43,68.43,2081
20180801|2018-06-26 09:30,26,68.43,68.62,68.05,68.57,1838
20180801|2018-06-26 10:00,26,68.58,69.27,68.57,69.23,1717
20180801|2018-06-26 10:30,26,69.24,70.26,69.11,70.07,3718
20180801|2018-06-26 11:00,26,70.08,70.47,70.02,70.4,1461
20180801|2018-06-26 11:30,26,70.38,70.64,70.17,70.38,1514
20180801|2018-06-26 12:00,26,70.38,70.38,70.14,70.27,872
20180801|2018-06-26 12:30,26,70.28,70.37,70.12,70.27,1238
20180801|2018-06-26 13:00,26,70.27,70.61,70.13,70.5,1768
20180801|2018-06-26 13:30,26,70.49,70.49,70.37,70.48,426
20180801|2018-06-26 14:00,26,70.48,70.49,70.42,70.44,116
20180801|2018-06-26 14:30,26,70.44,70.47,70.37,70.45,452
20180801|2018-06-26 15:00,26,70.45,70.65,70.44,70.64,80
20180801|2018-06-26 15:30,26,70.66,70.89,70.66,70.68,492
20180801|2018-06-26 16:00,26,70.74,70.74,70.66,70.66,12
20180801|2018-06-26 16:30,26,70.65,70.65,70.64,70.64,2
20180801|2018-06-26 19:00,27,70.64,70.67,70.56,70.66,70
20180801|2018-06-26 19:30,27,70.66,70.84,70.65,70.79,113
20180801|2018-06-26 20:00,27,70.78,70.83,70.74,70.8,47
20180801|2018-06-26 20:30,27,70.82,70.82,70.67,70.68,43
20180801|2018-06-26 21:00,27,70.69,70.77,70.68,70.76,40
20180801|2018-06-26 21:30,27,70.73,70.77,70.7,70.75,113
20180801|2018-06-26 22:00,27,70.75,70.97,70.75,70.85,110
20180801|2018-06-26 22:30,27,70.85,70.88,70.82,70.85,109
20180801|2018-06-26 23:00,27,70.82,70.84,70.8,70.82,42
20180801|2018-06-26 23:30,27,70.79,70.85,70.79,70.85,22
20180801|2018-06-27 00:00,27,70.75,70.76,70.7,70.76,13
20180801|2018-06-27 00:30,27,70.73,70.76,70.71,70.75,15
20180801|2018-06-27 01:00,27,70.7,70.87,70.7,70.87,43
20180801|2018-06-27 01:30,27,70.82,70.9,70.81,70.89,160
20180801|2018-06-27 02:00,27,70.88,70.9,70.73,70.77,287
20180801|2018-06-27 02:30,27,70.79,70.87,70.75,70.78,154
20180801|2018-06-27 03:00,27,70.78,70.8,70.59,70.59,169
20180801|2018-06-27 03:30,27,70.59,70.79,70.59,70.76,394
20180801|2018-06-27 04:00,27,70.72,70.96,70.62,70.96,413
20180801|2018-06-27 04:30,27,70.95,71.18,70.95,71.14,556
20180801|2018-06-27 05:00,27,71.16,71.25,71.06,71.18,309
20180801|2018-06-27 05:30,27,71.17,71.23,71.07,71.16,240
20180801|2018-06-27 06:00,27,71.16,71.16,70.94,70.99,219
20180801|2018-06-27 06:30,27,70.99,71.22,70.99,71.17,287
20180801|2018-06-27 07:00,27,71.16,71.3,71.02,71.15,322
20180801|2018-06-27 07:30,27,71.13,71.4,71.12,71.19,509
20180801|2018-06-27 08:00,27,71.18,71.67,71.18,71.55,961
20180801|2018-06-27 08:30,27,71.55,71.89,71.49,71.76,1151
20180801|2018-06-27 09:00,27,71.75,72.01,71.68,71.8,1943
20180801|2018-06-27 09:30,27,71.83,72.76,71.83,72.65,5427
20180801|2018-06-27 10:00,27,72.69,72.82,72.33,72.62,1710
20180801|2018-06-27 10:30,27,72.61,73.03,72.49,72.84,2720
20180801|2018-06-27 11:00,27,72.82,73.01,72.71,72.98,467
20180801|2018-06-27 11:30,27,72.98,72.99,72.77,72.91,407
20180801|2018-06-27 12:00,27,72.91,73.05,72.66,72.69,593
20180801|2018-06-27 12:30,27,72.69,72.93,72.67,72.86,373
20180801|2018-06-27 13:00,27,72.86,72.92,72.64,72.68,1170
20180801|2018-06-27 13:30,27,72.67,72.67,72.37,72.38,944
20180801|2018-06-27 14:00,27,72.36,72.45,72.19,72.45,775
20180801|2018-06-27 14:30,27,72.43,72.43,72.27,72.33,173
20180801|2018-06-27 15:00,27,72.37,72.44,72.37,72.39,70
20180801|2018-06-27 15:30,27,72.38,72.41,72.28,72.29,62
20180801|2018-06-27 16:00,27,72.27,72.31,72.21,72.31,11
20180801|2018-06-27 16:30,27,72.27,72.27,72.25,72.25,8
20180801|2018-06-27 19:00,28,72.42,72.54,72.42,72.51,32
20180801|2018-06-27 19:30,28,72.51,72.51,72.45,72.45,7
20180801|2018-06-27 20:00,28,72.51,72.55,72.51,72.53,6
20180801|2018-06-27 20:30,28,72.56,72.56,72.56,72.56,1
20180801|2018-06-27 21:00,28,72.65,72.65,72.58,72.58,7
20180801|2018-06-27 21:30,28,72.57,72.57,72.57,72.57,1
20180801|2018-06-27 22:00,28,72.55,72.58,72.51,72.51,9
20180801|2018-06-27 22:30,28,72.5,72.52,72.46,72.48,11
20180801|2018-06-27 23:00,28,72.56,72.56,72.53,72.53,4
20180801|2018-06-27 23:30,28,72.55,72.55,72.54,72.54,2
20180801|2018-06-28 00:00,28,72.53,72.53,72.47,72.5,23
20180801|2018-06-28 00:30,28,72.46,72.47,72.4,72.45,15
20180801|2018-06-28 01:00,28,72.45,72.53,72.4,72.46,35
20180801|2018-06-28 01:30,28,72.48,72.48,72.35,72.43,74
20180801|2018-06-28 02:00,28,72.36,72.51,72.33,72.5,132
20180801|2018-06-28 02:30,28,72.52,72.75,72.49,72.72,328
20180801|2018-06-28 03:00,28,72.73,72.77,72.48,72.51,256
20180801|2018-06-28 03:30,28,72.46,72.65,72.36,72.63,420
20180801|2018-06-28 04:00,28,72.61,72.74,72.58,72.7,294
20180801|2018-06-28 04:30,28,72.69,72.88,72.65,72.86,660
20180801|2018-06-28 05:00,28,72.85,72.94,72.81,72.86,334
20180801|2018-06-28 05:30,28,72.89,72.96,72.7,72.76,271
20180801|2018-06-28 06:00,28,72.76,72.87,72.66,72.73,500
20180801|2018-06-28 06:30,28,72.73,72.83,72.41,72.55,485
20180801|2018-06-28 07:00,28,72.51,72.55,72.35,72.52,272
20180801|2018-06-28 07:30,28,72.51,72.56,72.18,72.39,1075
20180801|2018-06-28 08:00,28,72.42,72.78,72.39,72.69,993
20180801|2018-06-28 08:30,28,72.74,73.09,72.55,72.61,1515
20180801|2018-06-28 09:00,28,72.62,73.67,72.62,73.65,2791
20180801|2018-06-28 09:30,28,73.66,73.94,73.55,73.89,1741
20180801|2018-06-28 10:00,28,73.92,74.03,73.46,73.55,1470
20180801|2018-06-28 10:30,28,73.54,73.74,73.2,73.63,1376
20180801|2018-06-28 11:00,28,73.66,73.66,73.38,73.48,336
20180801|2018-06-28 11:30,28,73.49,73.64,73.35,73.62,323
20180801|2018-06-28 12:00,28,73.62,73.7,73.44,73.58,436
20180801|2018-06-28 12:30,28,73.59,73.7,73.49,73.57,691
20180801|2018-06-28 13:00,28,73.56,73.58,73.2,73.37,1631
20180801|2018-06-28 13:30,28,73.36,73.36,73.2,73.24,388
20180801|2018-06-28 14:00,28,73.27,73.3,73.24,73.25,191
20180801|2018-06-28 14:30,28,73.25,73.36,73.24,73.33,111
20180801|2018-06-28 15:00,28,73.31,73.33,73.26,73.26,58
20180801|2018-06-28 15:30,28,73.26,73.26,73.18,73.21,86
20180801|2018-06-28 16:00,28,73.3,73.45,73.3,73.34,22
20180801|2018-06-28 19:00,29,73.35,73.38,73.31,73.31,15
20180801|2018-06-28 19:30,29,73.32,73.33,73.14,73.21,54
20180801|2018-06-28 20:00,29,73.15,73.17,72.95,72.98,62
20180801|2018-06-28 20:30,29,73.01,73.09,73.01,73.02,8
20180801|2018-06-28 21:00,29,73.1,73.14,73.06,73.13,17
20180801|2018-06-28 21:30,29,73.17,73.28,73.17,73.25,21
20180801|2018-06-28 22:00,29,73.25,73.25,73.19,73.25,15
20180801|2018-06-28 23:00,29,73.21,73.22,73.2,73.2,8
20180801|2018-06-28 23:30,29,73.22,73.22,73.21,73.21,2
20180801|2018-06-29 00:00,29,73.1,73.15,73.1,73.15,4
20180801|2018-06-29 00:30,29,73.23,73.32,73.21,73.31,12
20180801|2018-06-29 01:00,29,73.28,73.32,73.24,73.28,19
20180801|2018-06-29 01:30,29,73.28,73.28,73.2,73.25,43
20180801|2018-06-29 02:00,29,73.24,73.38,73.13,73.23,287
20180801|2018-06-29 02:30,29,73.25,73.31,73.17,73.24,223
20180801|2018-06-29 03:00,29,73.22,73.29,73.14,73.27,305
20180801|2018-06-29 03:30,29,73.28,73.35,73.23,73.31,239
20180801|2018-06-29 04:00,29,73.31,73.32,73.14,73.16,140
20180801|2018-06-29 04:30,29,73.15,73.64,73.15,73.62,599
20180801|2018-06-29 05:00,29,73.61,73.67,73.28,73.28,556
20180801|2018-06-29 05:30,29,73.27,73.39,73.17,73.23,528
20180801|2018-06-29 06:00,29,73.25,73.4,73.23,73.29,294
20180801|2018-06-29 06:30,29,73.28,73.4,73.26,73.33,240
20180801|2018-06-29 07:00,29,73.37,73.57,73.36,73.54,347
20180801|2018-06-29 07:30,29,73.54,73.55,73.37,73.39,220
20180801|2018-06-29 08:00,29,73.39,73.76,73.38,73.75,762
20180801|2018-06-29 08:30,29,73.75,74.3,73.66,74.13,1587
20180801|2018-06-29 09:00,29,74.12,74.36,74,74.29,884
20180801|2018-06-29 09:30,29,74.3,74.36,74.1,74.26,501
20180801|2018-06-29 10:00,29,74.25,74.42,74.11,74.14,912
20180801|2018-06-29 10:30,29,74.15,74.27,73.85,73.97,1474
20180801|2018-06-29 11:00,29,73.98,74.07,73.81,73.98,955
20180801|2018-06-29 11:30,29,73.97,74.3,73.96,74.12,518
20180801|2018-06-29 12:00,29,74.11,74.25,74.03,74.07,593
20180801|2018-06-29 12:30,29,74.06,74.28,74.04,74.24,483
20180801|2018-06-29 13:00,29,74.25,74.46,74.03,74.13,2454
20180801|2018-06-29 13:30,29,74.13,74.3,74.06,74.3,347
20180801|2018-06-29 14:00,29,74.3,74.39,74.3,74.33,89
20180801|2018-06-29 14:30,29,74.36,74.37,74.25,74.28,58
20180801|2018-06-29 15:00,29,74.37,74.37,74.29,74.34,5
20180801|2018-06-29 15:30,29,74.31,74.44,74.28,74.29,58
20180801|2018-06-29 16:00,29,74.41,74.41,74.41,74.41,1
20180801|2018-07-01 17:00,2,73.73,73.74,72.65,73.12,91
20180801|2018-07-01 17:30,2,73.24,73.52,73.24,73.52,10
20180801|2018-07-01 18:00,2,73.48,73.72,73.48,73.71,10
20180801|2018-07-01 18:30,2,73.54,73.61,73.5,73.51,71
20180801|2018-07-01 19:00,2,73.49,73.55,73.35,73.5,11
20180801|2018-07-01 19:30,2,73.49,73.49,73.43,73.43,3
20180801|2018-07-01 20:00,2,73.4,73.55,73.4,73.55,2
20180801|2018-07-01 20:30,2,73.49,73.49,73.37,73.42,21
20180801|2018-07-01 21:00,2,73.42,73.42,73.28,73.32,4
20180801|2018-07-01 21:30,2,73.31,73.31,73.13,73.21,68
20180801|2018-07-01 22:00,2,73.19,73.31,73.18,73.23,19
20180801|2018-07-01 22:30,2,73.21,73.23,73.15,73.23,18
20180801|2018-07-01 23:00,2,73.18,73.27,73.18,73.26,9
20180801|2018-07-01 23:30,2,73.24,73.26,73.24,73.25,4
20180801|2018-07-02 00:00,2,73.3,73.47,73.3,73.39,39
20180801|2018-07-02 00:30,2,73.41,73.44,73.41,73.43,53
20180801|2018-07-02 01:00,2,73.44,73.57,73.44,73.48,31
20180801|2018-07-02 01:30,2,73.52,73.59,73.46,73.59,40
20180801|2018-07-02 02:00,2,73.61,73.81,73.55,73.68,304
20180801|2018-07-02 02:30,2,73.66,73.74,73.61,73.68,149
20180801|2018-07-02 03:00,2,73.67,73.9,73.67,73.79,287
20180801|2018-07-02 03:30,2,73.79,73.97,73.77,73.94,214
20180801|2018-07-02 04:00,2,73.93,74,73.85,73.9,285
20180801|2018-07-02 04:30,2,73.9,73.97,73.72,73.83,217
20180801|2018-07-02 05:00,2,73.82,73.84,73.68,73.84,145
20180801|2018-07-02 05:30,2,73.86,74.16,73.86,74.12,271
20180801|2018-07-02 06:00,2,74.09,74.22,74.01,74.04,160
20180801|2018-07-02 06:30,2,74.03,74.14,73.84,73.87,193
20180801|2018-07-02 07:00,2,73.86,73.91,73.75,73.82,191
20180801|2018-07-02 07:30,2,73.76,73.82,73.52,73.56,338
20180801|2018-07-02 08:00,2,73.56,74.13,73.47,74.08,690
20180801|2018-07-02 08:30,2,74.06,74.07,73.63,73.79,820
20180801|2018-07-02 09:00,2,73.77,74.08,73.43,73.73,1823
20180801|2018-07-02 09:30,2,73.74,73.97,73.55,73.7,898
20180801|2018-07-02 10:00,2,73.71,73.83,73.54,73.67,590
20180801|2018-07-02 10:30,2,73.66,73.91,73.6,73.81,882
20180801|2018-07-02 11:00,2,73.79,74.32,73.73,74.16,1316
20180801|2018-07-02 11:30,2,74.19,74.28,74.05,74.14,678
20180801|2018-07-02 12:00,2,74.12,74.26,74.03,74.04,372
20180801|2018-07-02 12:30,2,74.06,74.38,74.06,74.22,600
20180801|2018-07-02 13:00,2,74.22,74.26,73.87,73.91,2830
20180801|2018-07-02 13:30,2,73.9,73.94,73.76,73.87,278
20180801|2018-07-02 14:00,2,73.86,73.95,73.84,73.94,97
20180801|2018-07-02 14:30,2,74.01,74.11,73.8,73.86,81
20180801|2018-07-02 15:00,2,73.91,73.98,73.91,73.97,29
20180801|2018-07-02 15:30,2,73.97,74.06,73.96,74.05,48
20180801|2018-07-02 16:00,2,74.09,74.09,74.03,74.03,3
20180801|2018-07-02 16:30,2,74.06,74.09,74.06,74.09,2
20180801|2018-07-02 19:00,3,74,74.15,74,74.14,31
20180801|2018-07-02 19:30,3,74.2,74.2,74.16,74.16,3
20180801|2018-07-02 20:00,3,74.25,74.81,74.25,74.6,137
20180801|2018-07-02 20:30,3,74.57,74.6,74.42,74.52,19
20180801|2018-07-02 21:00,3,74.53,74.55,74.49,74.55,14
20180801|2018-07-02 21:30,3,74.62,74.62,74.6,74.6,3
20180801|2018-07-02 22:00,3,74.55,74.58,74.53,74.58,61
20180801|2018-07-02 22:30,3,74.6,74.61,74.6,74.61,2
20180801|2018-07-02 23:00,3,74.58,74.6,74.58,74.6,7
20180801|2018-07-02 23:30,3,74.53,74.53,74.53,74.53,1
20180801|2018-07-03 00:00,3,74.52,74.55,74.52,74.55,3
20180801|2018-07-03 00:30,3,74.65,74.76,74.65,74.73,9
20180801|2018-07-03 01:00,3,74.72,74.79,74.7,74.71,18
20180801|2018-07-03 01:30,3,74.71,74.81,74.67,74.81,71
20180801|2018-07-03 02:00,3,74.79,74.81,74.64,74.66,155
20180801|2018-07-03 02:30,3,74.64,74.76,74.61,74.74,65
20180801|2018-07-03 03:00,3,74.73,74.79,74.47,74.52,209
20180801|2018-07-03 03:30,3,74.52,74.62,74.46,74.58,115
20180801|2018-07-03 04:00,3,74.59,74.77,74.56,74.68,97
20180801|2018-07-03 04:30,3,74.71,74.81,74.64,74.71,70
20180801|2018-07-03 05:00,3,74.71,74.9,74.71,74.84,275
20180801|2018-07-03 05:30,3,74.79,74.92,74.79,74.85,231
20180801|2018-07-03 06:00,3,74.86,74.87,74.77,74.81,126
20180801|2018-07-03 06:30,3,74.77,74.85,74.75,74.85,199
20180801|2018-07-03 07:00,3,74.84,74.88,74.69,74.74,167
20180801|2018-07-03 07:30,3,74.73,74.86,74.67,74.82,195
20180801|2018-07-03 08:00,3,74.83,75.14,74.83,75.01,986
20180801|2018-07-03 08:30,3,75.02,75.26,74.6,74.65,1193
20180801|2018-07-03 09:00,3,74.68,74.7,73.19,73.49,4063
20180801|2018-07-03 09:30,3,73.48,73.67,72.88,72.91,1620
20180801|2018-07-03 10:00,3,72.98,73.21,72.74,73.03,1851
20180801|2018-07-03 10:30,3,73.03,73.66,72.91,73.65,991
20180801|2018-07-03 11:00,3,73.6,74.01,73.51,73.82,649
20180801|2018-07-03 11:30,3,73.84,73.94,73.63,73.71,243
20180801|2018-07-03 12:00,3,73.71,73.95,73.71,73.86,271
20180801|2018-07-03 12:30,3,73.88,74.23,73.77,74.14,255
20180801|2018-07-03 13:00,3,74.15,74.25,73.98,74.17,683
20180801|2018-07-03 13:30,3,74.18,74.24,74.13,74.2,213
20180801|2018-07-03 14:00,3,74.23,74.25,74.16,74.16,37
20180801|2018-07-03 14:30,3,74.19,74.21,74.07,74.07,20
20180801|2018-07-03 15:00,3,74.13,74.18,74.1,74.13,44
20180801|2018-07-03 15:30,3,74.16,74.32,74.15,74.3,104
20180801|2018-07-03 16:00,3,74.32,74.32,74.32,74.32,2
20180801|2018-07-03 16:30,3,74.22,74.22,74.22,74.22,1
20180801|2018-07-03 19:00,4,74.62,74.63,74.53,74.55,10
20180801|2018-07-03 19:30,4,74.54,74.66,74.54,74.66,15
20180801|2018-07-03 20:00,4,74.7,74.76,74.67,74.73,42
20180801|2018-07-03 20:30,4,74.68,74.74,74.64,74.66,21
20180801|2018-07-03 21:00,4,74.63,74.66,74.49,74.57,39
20180801|2018-07-03 21:30,4,74.58,74.68,74.58,74.64,30
20180801|2018-07-03 22:00,4,74.65,74.67,74.59,74.59,8
20180801|2018-07-03 22:30,4,74.59,74.61,74.59,74.59,10
20180801|2018-07-03 23:00,4,74.62,74.62,74.6,74.62,10
20180801|2018-07-03 23:30,4,74.62,74.62,74.59,74.6,56
20180801|2018-07-04 00:00,4,74.67,74.67,74.65,74.65,3
20180801|2018-07-04 00:30,4,74.62,74.62,74.39,74.4,30
20180801|2018-07-04 01:00,4,74.4,74.5,74.34,74.45,47
20180801|2018-07-04 01:30,4,74.51,74.54,74.28,74.32,41
20180801|2018-07-04 02:00,4,74.26,74.28,73.6,73.66,532
20180801|2018-07-04 02:30,4,73.65,73.82,73.59,73.74,229
20180801|2018-07-04 03:00,4,73.73,74.09,73.67,73.94,334
20180801|2018-07-04 03:30,4,73.95,73.98,73.79,73.93,131
20180801|2018-07-04 04:00,4,73.91,73.98,73.67,73.68,119
20180801|2018-07-04 04:30,4,73.64,74,73.52,73.75,342
20180801|2018-07-04 05:00,4,73.73,73.84,73.64,73.79,124
20180801|2018-07-04 05:30,4,73.81,73.92,73.65,73.74,142
20180801|2018-07-04 06:00,4,73.77,73.89,73.75,73.79,150
20180801|2018-07-04 06:30,4,73.8,73.92,73.8,73.86,125
20180801|2018-07-04 07:00,4,73.87,73.87,73.65,73.65,65
20180801|2018-07-04 07:30,4,73.7,73.77,73.59,73.72,107
20180801|2018-07-04 08:00,4,73.71,74.16,73.57,73.79,792
20180801|2018-07-04 08:30,4,73.78,73.9,73.73,73.78,289
20180801|2018-07-04 09:00,4,73.79,74.04,73.76,73.98,115
20180801|2018-07-04 09:30,4,73.91,73.99,73.86,73.98,148
20180801|2018-07-04 10:00,4,73.99,74.3,73.85,74.19,310
20180801|2018-07-04 10:30,4,74.18,74.24,74.12,74.14,232
20180801|2018-07-04 11:00,4,74.16,74.19,74.08,74.17,9
20180801|2018-07-04 11:30,4,74.2,74.38,74.2,74.3,118
20180801|2018-07-04 12:00,4,74.35,74.35,74.25,74.31,17
20180801|2018-07-04 19:00,5,74.17,74.17,73.99,74.07,33
20180801|2018-07-04 19:30,5,74.05,74.07,73.75,73.8,61
20180801|2018-07-04 20:00,5,73.82,73.9,73.79,73.87,132
20180801|2018-07-04 20:30,5,73.93,73.97,73.93,73.97,2
20180801|2018-07-04 21:00,5,73.85,73.85,73.84,73.84,2
20180801|2018-07-04 22:00,5,73.84,73.84,73.84,73.84,1
20180801|2018-07-04 22:30,5,73.9,73.9,73.9,73.9,1
20180801|2018-07-04 23:00,5,73.87,73.89,73.86,73.89,5
20180801|2018-07-04 23:30,5,73.89,73.89,73.87,73.88,8
20180801|2018-07-05 00:00,5,73.89,73.92,73.8,73.81,7
20180801|2018-07-05 00:30,5,73.8,73.81,73.67,73.81,30
20180801|2018-07-05 01:00,5,73.87,73.94,73.83,73.85,32
20180801|2018-07-05 01:30,5,73.84,73.91,73.73,73.83,31
20180801|2018-07-05 02:00,5,73.85,74.06,73.85,73.97,136
20180801|2018-07-05 02:30,5,74.01,74.17,73.93,74,155
20180801|2018-07-05 03:00,5,74,74.1,73.98,74.03,56
20180801|2018-07-05 03:30,5,74,74.15,74,74.07,141
20180801|2018-07-05 04:00,5,74.11,74.14,74.01,74.05,93
20180801|2018-07-05 04:30,5,74.08,74.65,74.08,74.53,478
20180801|2018-07-05 05:00,5,74.54,74.58,74.46,74.47,208
20180801|2018-07-05 05:30,5,74.47,74.54,74.43,74.53,112
20180801|2018-07-05 06:00,5,74.53,74.58,74.48,74.53,110
20180801|2018-07-05 06:30,5,74.51,74.8,74.48,74.67,305
20180801|2018-07-05 07:00,5,74.65,74.65,74.15,74.41,358
20180801|2018-07-05 07:30,5,74.37,74.52,74.04,74.16,452
20180801|2018-07-05 08:00,5,74.17,74.32,73.93,74.03,928
20180801|2018-07-05 08:30,5,74.02,74.08,73.74,73.99,621
20180801|2018-07-05 09:00,5,73.99,74.13,73.84,74,501
20180801|2018-07-05 09:30,5,73.97,74.3,73.7,73.77,682
20180801|2018-07-05 10:00,5,73.75,73.75,72.89,73.48,3478
20180801|2018-07-05 10:30,5,73.42,73.74,73.42,73.56,578
20180801|2018-07-05 11:00,5,73.58,73.65,73.03,73.13,739
20180801|2018-07-05 11:30,5,73.1,73.27,73.08,73.24,208
20180801|2018-07-05 12:00,5,73.27,73.34,73.1,73.1,275
20180801|2018-07-05 12:30,5,73.14,73.25,73.07,73.1,169
20180801|2018-07-05 13:00,5,73.1,73.18,72.53,73.04,2583
20180801|2018-07-05 13:30,5,73.05,73.05,72.9,72.9,291
20180801|2018-07-05 14:00,5,72.91,73.05,72.91,72.95,33
20180801|2018-07-05 14:30,5,72.98,73.06,72.96,72.98,84
20180801|2018-07-05 15:00,5,73.03,73.05,73.03,73.05,15
20180801|2018-07-05 15:30,5,73.1,73.17,73.09,73.16,12
20180801|2018-07-05 16:00,5,73.08,73.08,73.08,73.08,1
20180801|2018-07-05 19:00,6,73.11,73.13,72.9,72.92,35
20180801|2018-07-05 19:30,6,72.9,72.92,72.68,72.74,31
20180801|2018-07-05 20:00,6,72.74,72.8,72.71,72.75,18
20180801|2018-07-05 20:30,6,72.8,72.9,72.8,72.83,20
20180801|2018-07-05 21:00,6,72.78,72.81,72.78,72.81,2
20180801|2018-07-05 22:00,6,72.8,72.85,72.79,72.85,132
20180801|2018-07-05 23:00,6,72.92,73,72.92,73,5
20180801|2018-07-05 23:30,6,73.05,73.07,72.99,73.01,12
20180801|2018-07-06 00:00,6,73.01,73.11,73,73.05,19
20180801|2018-07-06 00:30,6,73.09,73.23,73.08,73.19,12
20180801|2018-07-06 01:00,6,73.16,73.3,73.15,73.15,28
20180801|2018-07-06 01:30,6,73.11,73.12,73.05,73.05,60
20180801|2018-07-06 02:00,6,73.03,73.19,73,73.07,144
20180801|2018-07-06 02:30,6,73.07,73.17,73,73.13,75
20180801|2018-07-06 03:00,6,73.16,73.22,72.81,72.95,495
20180801|2018-07-06 03:30,6,72.97,72.99,72.78,72.93,267
20180801|2018-07-06 04:00,6,72.94,73.14,72.79,72.9,562
20180801|2018-07-06 04:30,6,72.91,72.96,72.58,72.74,1375
20180801|2018-07-06 05:00,6,72.74,72.82,72.4,72.44,493
20180801|2018-07-06 05:30,6,72.44,72.45,72.25,72.28,342
20180801|2018-07-06 06:00,6,72.23,72.42,72.21,72.37,119
20180801|2018-07-06 06:30,6,72.37,72.45,72.18,72.45,129
20180801|2018-07-06 07:00,6,72.5,72.57,72.29,72.49,407
20180801|2018-07-06 07:30,6,72.45,72.48,72.14,72.19,412
20180801|2018-07-06 08:00,6,72.2,72.47,72.2,72.41,588
20180801|2018-07-06 08:30,6,72.46,72.75,72.46,72.73,532
20180801|2018-07-06 09:00,6,72.74,73.35,72.43,73.3,1637
20180801|2018-07-06 09:30,6,73.33,73.65,73.25,73.47,1255
20180801|2018-07-06 10:00,6,73.48,73.65,73.32,73.51,509
20180801|2018-07-06 10:30,6,73.5,73.92,73.5,73.81,849
20180801|2018-07-06 11:00,6,73.79,73.9,73.71,73.82,346
20180801|2018-07-06 11:30,6,73.82,73.86,73.69,73.69,282
20180801|2018-07-06 12:00,6,73.71,73.77,73.57,73.7,294
20180801|2018-07-06 12:30,6,73.74,73.81,73.67,73.7,137
20180801|2018-07-06 13:00,6,73.65,73.88,73.34,73.8,1642
20180801|2018-07-06 13:30,6,73.79,73.88,73.74,73.77,206
20180801|2018-07-06 14:00,6,73.78,73.82,73.78,73.82,72
20180801|2018-07-06 14:30,6,73.8,73.83,73.78,73.81,42
20180801|2018-07-06 15:00,6,73.82,74,73.82,73.98,39
20180801|2018-07-06 15:30,6,73.95,73.95,73.91,73.94,16
20180801|2018-07-06 16:00,6,73.86,73.86,73.86,73.86,1
20180801|2018-07-08 17:00,9,74,74.18,73.91,73.99,45
20180801|2018-07-08 17:30,9,73.9,73.9,73.9,73.9,3
20180801|2018-07-08 18:00,9,73.9,73.9,73.85,73.85,2
20180801|2018-07-08 19:00,9,73.79,73.89,73.78,73.8,8
20180801|2018-07-08 19:30,9,73.81,73.84,73.79,73.79,8
20180801|2018-07-08 20:00,9,73.82,73.91,73.82,73.91,8
20180801|2018-07-08 20:30,9,73.96,74.04,73.94,74.03,27
20180801|2018-07-08 21:00,9,74.1,74.1,74.05,74.08,37
20180801|2018-07-08 21:30,9,74.06,74.15,74.06,74.14,184
20180801|2018-07-08 22:00,9,74.11,74.11,74.09,74.11,27
20180801|2018-07-08 22:30,9,74.13,74.13,74.08,74.08,4
20180801|2018-07-08 23:00,9,74.11,74.11,74.07,74.09,5
20180801|2018-07-08 23:30,9,74.05,74.05,74.05,74.05,2
20180801|2018-07-09 00:00,9,74.04,74.11,74.04,74.09,6
20180801|2018-07-09 00:30,9,74.11,74.16,74.11,74.16,18
20180801|2018-07-09 01:00,9,74.13,74.24,74.13,74.18,41
20180801|2018-07-09 01:30,9,74.12,74.16,74.04,74.05,92
20180801|2018-07-09 02:00,9,73.99,74,73.6,73.71,440
20180801|2018-07-09 02:30,9,73.72,73.77,73.64,73.69,212
20180801|2018-07-09 03:00,9,73.66,73.66,73.47,73.6,378
20180801|2018-07-09 03:30,9,73.59,73.66,73.48,73.53,211
20180801|2018-07-09 04:00,9,73.53,73.69,73.51,73.66,170
20180801|2018-07-09 04:30,9,73.66,73.78,73.62,73.77,196
20180801|2018-07-09 05:00,9,73.73,73.73,73.55,73.64,259
20180801|2018-07-09 05:30,9,73.64,73.7,73.6,73.67,89
20180801|2018-07-09 06:00,9,73.68,73.88,73.66,73.79,234
20180801|2018-07-09 06:30,9,73.78,73.86,73.56,73.57,220
20180801|2018-07-09 07:00,9,73.58,74.04,73.5,73.97,516
20180801|2018-07-09 07:30,9,73.99,74.1,73.95,74.09,292
20180801|2018-07-09 08:00,9,74.04,74.07,73.84,73.86,853
20180801|2018-07-09 08:30,9,73.86,73.86,73.55,73.68,733
20180801|2018-07-09 09:00,9,73.69,73.7,73,73.4,2478
20180801|2018-07-09 09:30,9,73.42,73.74,73.3,73.66,958
20180801|2018-07-09 10:00,9,73.67,73.96,73.43,73.43,1389
20180801|2018-07-09 10:30,9,73.43,73.57,73.36,73.39,526
20180801|2018-07-09 11:00,9,73.38,73.52,73.37,73.44,159
20180801|2018-07-09 11:30,9,73.44,73.66,73.34,73.53,319
20180801|2018-07-09 12:00,9,73.55,73.66,73.53,73.59,291
20180801|2018-07-09 12:30,9,73.62,73.71,73.32,73.51,371
20180801|2018-07-09 13:00,9,73.54,73.95,73.52,73.92,1150
20180801|2018-07-09 13:30,9,73.92,74.06,73.9,74.03,150
20180801|2018-07-09 14:00,9,74.04,74.08,74.03,74.04,76
20180801|2018-07-09 14:30,9,74.06,74.09,74.05,74.06,69
20180801|2018-07-09 15:00,9,74.07,74.08,74,74.03,25
20180801|2018-07-09 15:30,9,74.01,74.01,74,74,7
20180801|2018-07-09 16:00,9,73.96,73.96,73.9,73.9,10
20180801|2018-07-09 16:30,9,73.94,73.95,73.94,73.95,3
20180801|2018-07-09 19:00,10,73.96,74.01,73.89,73.9,32
20180801|2018-07-09 19:30,10,74,74.1,74,74.1,31
20180801|2018-07-09 20:30,10,73.95,73.96,73.95,73.96,11
20180801|2018-07-09 21:00,10,74,74,74,74,1
20180801|2018-07-09 21:30,10,74.05,74.05,74.02,74.04,10
20180801|2018-07-09 22:00,10,74,74.01,74,74.01,4
20180801|2018-07-09 22:30,10,74.02,74.02,74.02,74.02,12
20180801|2018-07-09 23:30,10,74.08,74.39,74.08,74.31,154
20180801|2018-07-10 00:00,10,74.31,74.42,74.29,74.29,73
20180801|2018-07-10 00:30,10,74.28,74.29,74.22,74.22,7
20180801|2018-07-10 01:00,10,74.26,74.28,74.16,74.27,55
20180801|2018-07-10 01:30,10,74.23,74.37,74.21,74.26,110
20180801|2018-07-10 02:00,10,74.27,74.31,74.16,74.22,317
20180801|2018-07-10 02:30,10,74.18,74.27,74.08,74.24,305
20180801|2018-07-10 03:00,10,74.24,74.34,74.19,74.26,246
20180801|2018-07-10 03:30,10,74.27,74.4,74.23,74.33,341
20180801|2018-07-10 04:00,10,74.34,74.43,74.29,74.3,187
20180801|2018-07-10 04:30,10,74.3,74.34,74.21,74.31,176
20180801|2018-07-10 05:00,10,74.31,74.42,74.17,74.25,545
20180801|2018-07-10 05:30,10,74.25,74.31,74.14,74.15,300
20180801|2018-07-10 06:00,10,74.15,74.22,74.1,74.16,113
20180801|2018-07-10 06:30,10,74.18,74.27,74.04,74.1,298
20180801|2018-07-10 07:00,10,74.07,74.15,74.04,74.12,258
20180801|2018-07-10 07:30,10,74.14,74.51,74.13,74.47,583
20180801|2018-07-10 08:00,10,74.47,74.49,74.31,74.35,798
20180801|2018-07-10 08:30,10,74.39,74.69,74.36,74.47,1077
20180801|2018-07-10 09:00,10,74.5,74.53,74,74.05,745
20180801|2018-07-10 09:30,10,74.03,74.17,73.82,74.02,1987
20180801|2018-07-10 10:00,10,74.04,74.14,73.92,73.97,1371
20180801|2018-07-10 10:30,10,73.98,74.12,73.72,73.74,593
20180801|2018-07-10 11:00,10,73.77,73.92,73.64,73.92,517
20180801|2018-07-10 11:30,10,73.93,74.02,73.83,73.86,196
20180801|2018-07-10 12:00,10,73.88,73.9,73.71,73.74,303
20180801|2018-07-10 12:30,10,73.74,74,73.71,73.99,401
20180801|2018-07-10 13:00,10,73.99,74.25,73.96,74.11,537
20180801|2018-07-10 13:30,10,74.11,74.11,74.03,74.03,86
20180801|2018-07-10 14:00,10,74,74.12,74,74.05,40
20180801|2018-07-10 14:30,10,74.05,74.11,74.05,74.1,30
20180801|2018-07-10 15:00,10,74.07,74.1,73.98,73.98,15
20180801|2018-07-10 15:30,10,74.06,74.4,74.06,74.24,272
20180801|2018-07-10 16:00,10,74.15,74.17,74.12,74.16,9
20180801|2018-07-10 19:00,11,74.04,74.04,73.8,73.82,16
20180801|2018-07-10 19:30,11,73.85,73.85,73.24,73.38,934
20180801|2018-07-10 20:00,11,73.39,73.45,73.2,73.35,85
20180801|2018-07-10 20:30,11,73.38,73.54,73.38,73.54,29
20180801|2018-07-10 21:00,11,73.6,73.6,73.47,73.47,4
20180801|2018-07-10 21:30,11,73.52,73.57,73.52,73.54,16
20180801|2018-07-10 22:00,11,73.57,73.58,73.52,73.52,23
20180801|2018-07-10 23:00,11,73.62,73.62,73.61,73.61,21
20180801|2018-07-10 23:30,11,73.66,73.69,73.66,73.69,11
20180801|2018-07-11 00:00,11,73.68,73.68,73.68,73.68,1
20180801|2018-07-11 00:30,11,73.72,73.72,73.65,73.66,14
20180801|2018-07-11 01:00,11,73.67,73.71,73.62,73.69,100
20180801|2018-07-11 01:30,11,73.69,73.9,73.64,73.82,225
20180801|2018-07-11 02:00,11,73.8,73.86,73.71,73.74,254
20180801|2018-07-11 02:30,11,73.75,73.78,73.53,73.55,472
20180801|2018-07-11 03:00,11,73.57,73.68,73.41,73.52,840
20180801|2018-07-11 03:30,11,73.52,73.57,73.41,73.54,265
20180801|2018-07-11 04:00,11,73.53,73.56,73.34,73.55,270
20180801|2018-07-11 04:30,11,73.53,73.53,73.29,73.4,256
20180801|2018-07-11 05:00,11,73.4,73.67,73.39,73.63,287
20180801|2018-07-11 05:30,11,73.63,73.73,73.57,73.66,161
20180801|2018-07-11 06:00,11,73.68,73.72,73.61,73.63,219
20180801|2018-07-11 06:30,11,73.64,73.68,73.33,73.33,371
20180801|2018-07-11 07:00,11,73.36,73.52,73.23,73.26,529
20180801|2018-07-11 07:30,11,73.25,73.38,73.15,73.33,315
20180801|2018-07-11 08:00,11,73.33,73.41,73.22,73.24,346
20180801|2018-07-11 08:30,11,73.25,73.42,73.2,73.37,302
20180801|2018-07-11 09:00,11,73.38,73.48,72.88,72.96,590
20180801|2018-07-11 09:30,11,72.96,74.03,72.83,73.15,3279
20180801|2018-07-11 10:00,11,73.17,73.17,72.46,72.54,1771
20180801|2018-07-11 10:30,11,72.55,72.59,72.25,72.34,1020
20180801|2018-07-11 11:00,11,72.31,72.53,72.23,72.38,757
20180801|2018-07-11 11:30,11,72.4,72.49,71.98,72.01,784
20180801|2018-07-11 12:00,11,72.03,72.04,71.38,71.43,1627
20180801|2018-07-11 12:30,11,71.45,71.49,70.8,70.93,2292
20180801|2018-07-11 13:00,11,70.86,70.94,69.97,70.49,3858
20180801|2018-07-11 13:30,11,70.49,71.11,70.39,70.95,1720
20180801|2018-07-11 14:00,11,70.97,71.18,70.59,70.66,437
20180801|2018-07-11 14:30,11,70.64,70.87,70.31,70.38,1295
20180801|2018-07-11 15:00,11,70.39,70.68,70.37,70.6,432
20180801|2018-07-11 15:30,11,70.6,70.65,70.49,70.58,531
20180801|2018-07-11 16:00,11,70.57,70.65,70.57,70.59,3
20180801|2018-07-11 19:00,12,70.56,70.61,70.46,70.54,58
20180801|2018-07-11 19:30,12,70.55,70.65,70.55,70.57,31
20180801|2018-07-11 20:00,12,70.57,70.63,70.5,70.57,23
20180801|2018-07-11 20:30,12,70.56,70.64,70.5,70.64,50
20180801|2018-07-11 21:00,12,70.64,70.83,70.63,70.83,53
20180801|2018-07-11 21:30,12,70.78,70.83,70.69,70.74,168
20180801|2018-07-11 22:00,12,70.78,70.82,70.75,70.82,26
20180801|2018-07-11 22:30,12,70.79,70.83,70.78,70.8,8
20180801|2018-07-11 23:00,12,70.8,70.8,70.76,70.8,8
20180801|2018-07-11 23:30,12,70.84,70.85,70.8,70.8,18
20180801|2018-07-12 00:00,12,70.83,70.85,70.8,70.85,11
20180801|2018-07-12 00:30,12,70.83,70.86,70.82,70.83,10
20180801|2018-07-12 01:00,12,70.75,70.85,70.75,70.83,88
20180801|2018-07-12 01:30,12,70.83,70.83,70.63,70.69,211
20180801|2018-07-12 02:00,12,70.68,70.74,70.58,70.73,380
20180801|2018-07-12 02:30,12,70.73,70.95,70.67,70.94,348
20180801|2018-07-12 03:00,12,70.96,71.03,70.87,70.95,474
20180801|2018-07-12 03:30,12,70.95,71.11,70.9,71.05,585
20180801|2018-07-12 04:00,12,71.05,71.15,71,71.02,232
20180801|2018-07-12 04:30,12,71.03,71.06,70.95,70.95,155
20180801|2018-07-12 05:00,12,70.93,71.01,70.81,70.85,261
20180801|2018-07-12 05:30,12,70.85,71.02,70.74,70.76,302
20180801|2018-07-12 06:00,12,70.76,70.99,70.7,70.89,248
20180801|2018-07-12 06:30,12,70.89,70.97,70.83,70.89,155
20180801|2018-07-12 07:00,12,70.88,70.98,70.77,70.98,167
20180801|2018-07-12 07:30,12,71,71.22,70.88,70.92,617
20180801|2018-07-12 08:00,12,70.93,70.99,70.39,70.52,1241
20180801|2018-07-12 08:30,12,70.54,70.63,69.88,70.45,2947
20180801|2018-07-12 09:00,12,70.46,70.75,70.04,70.48,1841
20180801|2018-07-12 09:30,12,70.46,70.46,69.5,69.57,2008
20180801|2018-07-12 10:00,12,69.57,69.85,69.23,69.69,2052
20180801|2018-07-12 10:30,12,69.69,69.94,69.53,69.61,1045
20180801|2018-07-12 11:00,12,69.61,69.66,69.41,69.58,375
20180801|2018-07-12 11:30,12,69.59,69.83,69.44,69.73,410
20180801|2018-07-12 12:00,12,69.74,69.97,69.63,69.75,372
20180801|2018-07-12 12:30,12,69.77,70.27,69.76,70.24,1160
20180801|2018-07-12 13:00,12,70.29,70.48,70.18,70.29,1201
20180801|2018-07-12 13:30,12,70.28,70.3,70.15,70.23,168
20180801|2018-07-12 14:00,12,70.18,70.27,70.18,70.24,47
20180801|2018-07-12 14:30,12,70.19,70.25,70.17,70.25,36
20180801|2018-07-12 15:00,12,70.24,70.37,70.24,70.37,37
20180801|2018-07-12 15:30,12,70.38,70.41,70.36,70.39,13
20180801|2018-07-12 16:00,12,70.28,70.32,70.28,70.31,4
20180801|2018-07-12 16:30,12,70.35,70.38,70.35,70.38,7
20180801|2018-07-12 19:00,13,70.37,70.38,70.27,70.38,19
20180801|2018-07-12 19:30,13,70.26,70.26,70.24,70.24,17
20180801|2018-07-12 20:00,13,70.26,70.27,70.13,70.13,16
20180801|2018-07-12 20:30,13,70.2,70.22,70.2,70.2,7
20180801|2018-07-12 21:30,13,70.22,70.23,70.22,70.23,2
20180801|2018-07-12 22:00,13,70.31,70.37,70.28,70.28,19
20180801|2018-07-12 22:30,13,70.26,70.31,70.26,70.31,6
20180801|2018-07-12 23:00,13,70.35,70.35,70.35,70.35,1
20180801|2018-07-12 23:30,13,70.38,70.38,70.37,70.37,2
20180801|2018-07-13 00:00,13,70.38,70.42,70.36,70.36,14
20180801|2018-07-13 00:30,13,70.34,70.42,70.34,70.37,5
20180801|2018-07-13 01:00,13,70.35,70.38,70.3,70.34,13
20180801|2018-07-13 01:30,13,70.36,70.37,70.19,70.22,154
20180801|2018-07-13 02:00,13,70.19,70.21,70.08,70.18,236
20180801|2018-07-13 02:30,13,70.14,70.18,70.04,70.13,293
20180801|2018-07-13 03:00,13,70.12,70.23,69.85,69.93,382
20180801|2018-07-13 03:30,13,69.95,70.11,69.89,70.08,212
20180801|2018-07-13 04:00,13,70.07,70.13,69.97,69.99,159
20180801|2018-07-13 04:30,13,69.98,70.07,69.88,70.04,234
20180801|2018-07-13 05:00,13,70.05,70.15,69.97,70.01,239
20180801|2018-07-13 05:30,13,70.05,70.17,70.03,70.14,87
20180801|2018-07-13 06:00,13,70.15,70.26,70.14,70.23,197
20180801|2018-07-13 06:30,13,70.22,70.32,70.17,70.28,249
20180801|2018-07-13 07:00,13,70.27,70.66,70.25,70.65,626
20180801|2018-07-13 07:30,13,70.63,70.72,70.49,70.53,269
20180801|2018-07-13 08:00,13,70.51,70.55,70.4,70.52,459
20180801|2018-07-13 08:30,13,70.51,70.7,70.36,70.46,659
20180801|2018-07-13 09:00,13,70.46,70.9,70.31,70.86,788
20180801|2018-07-13 09:30,13,70.85,70.95,70.73,70.86,599
20180801|2018-07-13 10:00,13,70.89,71.26,70.82,71.02,713
20180801|2018-07-13 10:30,13,71.02,71.06,70.53,70.69,901
20180801|2018-07-13 11:00,13,70.68,71.02,70.64,70.95,486
20180801|2018-07-13 11:30,13,70.97,71.15,70.9,71.12,320
20180801|2018-07-13 12:00,13,71.1,71.14,71,71.11,145
20180801|2018-07-13 12:30,13,71.11,71.64,71.1,71.62,623
20180801|2018-07-13 13:00,13,71.62,71.64,70.91,71.03,2317
20180801|2018-07-13 13:30,13,71.02,71.05,70.62,70.76,681
20180801|2018-07-13 14:00,13,70.76,70.85,70.76,70.79,37
20180801|2018-07-13 14:30,13,70.76,70.78,70.65,70.71,130
20180801|2018-07-13 15:00,13,70.68,70.68,70.61,70.63,19
20180801|2018-07-13 15:30,13,70.64,70.65,70.54,70.62,33
20180801|2018-07-13 16:30,13,70.56,70.56,70.56,70.56,1
20180801|2018-07-15 17:00,16,70.61,70.76,70.61,70.76,4
20180801|2018-07-15 17:30,16,70.69,70.69,70.69,70.69,1
20180801|2018-07-15 18:30,16,70.71,70.71,70.71,70.71,1
20180801|2018-07-15 19:30,16,70.76,70.76,70.76,70.76,1
20180801|2018-07-15 20:00,16,70.78,70.84,70.78,70.84,4
20180801|2018-07-15 20:30,16,70.84,70.84,70.65,70.65,11
20180801|2018-07-15 21:30,16,70.62,70.63,70.62,70.63,6
20180801|2018-07-15 22:00,16,70.65,70.7,70.65,70.7,60
20180801|2018-07-15 22:30,16,70.7,70.7,70.63,70.65,13
20180801|2018-07-15 23:00,16,70.63,70.63,70.58,70.61,22
20180801|2018-07-15 23:30,16,70.6,70.6,70.6,70.6,2
20180801|2018-07-16 00:00,16,70.56,70.56,70.56,70.56,2
20180801|2018-07-16 00:30,16,70.62,70.63,70.62,70.63,8
20180801|2018-07-16 01:00,16,70.54,70.6,70.3,70.41,213
20180801|2018-07-16 01:30,16,70.43,70.47,70.4,70.4,33
20180801|2018-07-16 02:00,16,70.38,70.56,70.37,70.49,173
20180801|2018-07-16 02:30,16,70.52,70.56,70.41,70.54,130
20180801|2018-07-16 03:00,16,70.55,70.63,70.46,70.5,119
20180801|2018-07-16 03:30,16,70.51,70.74,70.51,70.69,167
20180801|2018-07-16 04:00,16,70.7,70.7,70.52,70.52,48
20180801|2018-07-16 04:30,16,70.53,70.53,70.08,70.09,304
20180801|2018-07-16 05:00,16,70.08,70.08,69.73,69.83,656
20180801|2018-07-16 05:30,16,69.82,69.92,69.77,69.89,221
20180801|2018-07-16 06:00,16,69.87,69.92,69.69,69.84,423
20180801|2018-07-16 06:30,16,69.85,69.94,69.83,69.92,110
20180801|2018-07-16 07:00,16,69.94,69.97,69.38,69.54,1209
20180801|2018-07-16 07:30,16,69.54,69.54,69.27,69.46,568
20180801|2018-07-16 08:00,16,69.46,69.55,69.19,69.46,492
20180801|2018-07-16 08:30,16,69.43,69.58,68.95,69.04,1168
20180801|2018-07-16 09:00,16,69.01,69.08,68.5,68.71,1790
20180801|2018-07-16 09:30,16,68.69,68.71,68.34,68.39,746
20180801|2018-07-16 10:00,16,68.38,68.77,68.3,68.54,1018
20180801|2018-07-16 10:30,16,68.55,68.56,68.13,68.22,1109
20180801|2018-07-16 11:00,16,68.15,68.33,67.92,68.05,486
20180801|2018-07-16 11:30,16,68.02,68.17,67.99,68.08,342
20180801|2018-07-16 12:00,16,68.09,68.21,67.85,67.92,601
20180801|2018-07-16 12:30,16,67.92,67.92,67.59,67.68,973
20180801|2018-07-16 13:00,16,67.73,68.22,67.73,68.2,2289
20180801|2018-07-16 13:30,16,68.2,68.35,68.18,68.32,380
20180801|2018-07-16 14:00,16,68.35,68.37,68.26,68.33,134
20180801|2018-07-16 14:30,16,68.32,68.32,68.1,68.1,71
20180801|2018-07-16 15:00,16,68.07,68.07,67.98,68.01,16
20180801|2018-07-16 15:30,16,68.03,68.03,67.91,67.97,36
20180801|2018-07-16 16:00,16,67.91,67.91,67.91,67.91,1
20180801|2018-07-16 16:30,16,67.98,67.99,67.98,67.98,10
20180801|2018-07-16 19:00,17,68.03,68.12,68.03,68.12,6
20180801|2018-07-16 19:30,17,68.13,68.13,68.13,68.13,1
20180801|2018-07-16 20:00,17,68.13,68.19,68.12,68.17,13
20180801|2018-07-16 20:30,17,68.18,68.18,68.18,68.18,2
20180801|2018-07-16 21:00,17,68.09,68.09,68.07,68.07,3
20180801|2018-07-16 21:30,17,68.11,68.11,68.11,68.11,5
20180801|2018-07-16 22:00,17,68.05,68.05,68.04,68.04,3
20180801|2018-07-16 22:30,17,68.1,68.11,68.07,68.07,5
20180801|2018-07-16 23:00,17,68.11,68.12,68.08,68.08,4
20180801|2018-07-16 23:30,17,68.09,68.09,68.07,68.07,4
20180801|2018-07-17 00:00,17,68.09,68.09,67.96,67.96,18
20180801|2018-07-17 00:30,17,67.95,67.95,67.83,67.88,22
20180801|2018-07-17 01:00,17,67.82,67.94,67.81,67.92,14
20180801|2018-07-17 01:30,17,67.89,67.89,67.73,67.8,47
20180801|2018-07-17 02:00,17,67.81,67.95,67.67,67.89,103
20180801|2018-07-17 02:30,17,67.94,68.23,67.92,68.13,238
20180801|2018-07-17 03:00,17,68.13,68.26,68.12,68.17,165
20180801|2018-07-17 03:30,17,68.16,68.18,67.98,68.08,189
20180801|2018-07-17 04:00,17,68.1,68.42,67.86,67.95,490
20180801|2018-07-17 04:30,17,67.94,68.03,67.91,67.91,103
20180801|2018-07-17 05:00,17,67.93,68.06,67.84,67.95,96
20180801|2018-07-17 05:30,17,67.94,68.28,67.92,68.19,107
20180801|2018-07-17 06:00,17,68.12,68.24,68.08,68.12,46
20180801|2018-07-17 06:30,17,68.09,68.1,67.99,68.06,101
20180801|2018-07-17 07:00,17,68.02,68.2,67.97,68.07,137
20180801|2018-07-17 07:30,17,68.03,68.22,68.03,68.08,173
20180801|2018-07-17 08:00,17,68.07,68.07,67.28,67.32,1357
20180801|2018-07-17 08:30,17,67.29,67.58,67.2,67.44,711
20180801|2018-07-17 09:00,17,67.45,67.69,67.03,67.32,1964
20180801|2018-07-17 09:30,17,67.32,67.59,67.14,67.48,1556
20180801|2018-07-17 10:00,17,67.49,67.67,67.35,67.56,603
20180801|2018-07-17 10:30,17,67.57,67.58,67.37,67.51,385
20180801|2018-07-17 11:00,17,67.5,67.93,67.43,67.75,603
20180801|2018-07-17 11:30,17,67.77,68.09,67.74,67.96,640
20180801|2018-07-17 12:00,17,68.01,68.44,67.98,68.29,698
20180801|2018-07-17 12:30,17,68.3,68.41,68.17,68.38,616
20180801|2018-07-17 13:00,17,68.38,68.44,68.01,68.03,1409
20180801|2018-07-17 13:30,17,68.03,68.09,67.98,68.07,318
20180801|2018-07-17 14:00,17,68.06,68.15,68.01,68.12,193
20180801|2018-07-17 14:30,17,68.11,68.13,68.05,68.05,46
20180801|2018-07-17 15:00,17,68.03,68.08,68.02,68.04,164
20180801|2018-07-17 15:30,17,68.02,68.02,67.6,67.6,396
20180801|2018-07-17 16:00,17,67.68,67.71,67.61,67.61,56
20180801|2018-07-17 16:30,17,67.62,67.7,67.6,67.68,27
20180801|2018-07-17 19:00,18,67.83,67.83,67.78,67.78,4
20180801|2018-07-17 19:30,18,67.82,67.82,67.82,67.82,5
20180801|2018-07-17 20:00,18,67.84,67.84,67.84,67.84,1
20180801|2018-07-17 21:30,18,67.76,67.76,67.76,67.76,1
20180801|2018-07-17 22:00,18,67.78,67.78,67.78,67.78,2
20180801|2018-07-17 22:30,18,67.77,67.77,67.77,67.77,2
20180801|2018-07-17 23:00,18,67.7,67.7,67.7,67.7,3
20180801|2018-07-17 23:30,18,67.67,67.68,67.66,67.68,4
20180801|2018-07-18 00:30,18,67.7,67.71,67.55,67.6,9
20180801|2018-07-18 01:00,18,67.56,67.63,67.56,67.6,45
20180801|2018-07-18 01:30,18,67.61,67.63,67.5,67.5,29
20180801|2018-07-18 02:00,18,67.5,67.67,67.49,67.56,84
20180801|2018-07-18 02:30,18,67.55,67.62,67.43,67.58,66
20180801|2018-07-18 03:00,18,67.55,67.57,67.37,67.44,132
20180801|2018-07-18 03:30,18,67.46,67.54,67.42,67.53,81
20180801|2018-07-18 04:00,18,67.45,67.57,67.43,67.57,41
20180801|2018-07-18 04:30,18,67.57,67.65,67.53,67.59,68
20180801|2018-07-18 05:00,18,67.6,67.6,67.56,67.57,16
20180801|2018-07-18 05:30,18,67.58,67.63,67.56,67.6,48
20180801|2018-07-18 06:00,18,67.57,67.73,67.52,67.63,40
20180801|2018-07-18 06:30,18,67.64,67.66,67.53,67.56,44
20180801|2018-07-18 07:00,18,67.55,67.64,67.49,67.58,59
20180801|2018-07-18 07:30,18,67.61,67.68,67.58,67.6,114
20180801|2018-07-18 08:00,18,67.56,67.66,67.28,67.33,185
20180801|2018-07-18 08:30,18,67.35,67.46,67.27,67.35,175
20180801|2018-07-18 09:00,18,67.38,67.59,67.3,67.47,202
20180801|2018-07-18 09:30,18,67.38,68.07,67.06,68.07,575
20180801|2018-07-18 10:00,18,68.06,68.25,67.77,67.85,401
20180801|2018-07-18 10:30,18,67.78,68.21,67.77,68.1,184
20180801|2018-07-18 11:00,18,68.1,68.45,68,68.28,238
20180801|2018-07-18 11:30,18,68.26,68.38,68.19,68.29,126
20180801|2018-07-18 12:00,18,68.29,68.68,68.29,68.6,626
20180801|2018-07-18 12:30,18,68.6,68.73,68.57,68.69,281
20180801|2018-07-18 13:00,18,68.7,68.88,68.52,68.76,1723
20180801|2018-07-18 13:30,18,68.74,68.84,68.66,68.84,80
20180801|2018-07-18 14:00,18,68.88,68.91,68.88,68.91,12
20180801|2018-07-18 14:30,18,68.95,68.95,68.88,68.92,33
20180801|2018-07-18 15:00,18,68.88,68.88,68.88,68.88,6
20180801|2018-07-18 15:30,18,68.88,69.01,68.88,69.01,24
20180801|2018-07-18 16:00,18,68.96,69.02,68.96,69.02,2
20180801|2018-07-18 19:00,19,68.91,68.91,68.91,68.91,1
20180801|2018-07-18 20:00,19,68.9,68.9,68.9,68.9,1
20180801|2018-07-18 20:30,19,68.81,68.81,68.81,68.81,1
20180801|2018-07-18 21:30,19,68.87,68.87,68.87,68.87,1
20180801|2018-07-18 22:00,19,68.83,68.86,68.82,68.86,5
20180801|2018-07-18 23:00,19,68.78,68.78,68.77,68.77,2
20180801|2018-07-19 01:00,19,68.7,68.77,68.7,68.7,23
20180801|2018-07-19 01:30,19,68.77,68.77,68.77,68.77,1
20180801|2018-07-19 02:00,19,68.54,68.54,68.54,68.54,1
20180801|2018-07-19 02:30,19,68.5,68.5,68.42,68.42,5
20180801|2018-07-19 03:00,19,68.34,68.34,68.34,68.34,2
20180801|2018-07-19 03:30,19,68.39,68.39,68.2,68.2,10
20180801|2018-07-19 04:00,19,68.2,68.23,68.18,68.21,9
20180801|2018-07-19 04:30,19,68.07,68.07,67.97,67.98,7
20180801|2018-07-19 05:00,19,67.95,68.05,67.95,68.05,5
20180801|2018-07-19 05:30,19,68.04,68.04,67.8,67.91,7
20180801|2018-07-19 06:00,19,68.03,68.08,68.02,68.08,8
20180801|2018-07-19 06:30,19,68.31,68.31,68.31,68.31,1
20180801|2018-07-19 07:00,19,68.4,68.4,68.32,68.32,9
20180801|2018-07-19 07:30,19,68.29,68.29,68.24,68.26,22
20180801|2018-07-19 08:00,19,68.21,69.1,68.11,69.1,134
20180801|2018-07-19 08:30,19,69.16,69.88,69.15,69.64,194
20180801|2018-07-19 09:00,19,69.66,70.13,69.66,69.95,147
20180801|2018-07-19 09:30,19,70.03,70.05,69.61,69.68,104
20180801|2018-07-19 10:00,19,69.77,69.77,69.52,69.52,41
20180801|2018-07-19 10:30,19,69.82,69.89,69.4,69.5,19
20180801|2018-07-19 11:00,19,69.88,69.89,69.88,69.89,4
20180801|2018-07-19 11:30,19,69.61,69.61,69.24,69.24,141
20180801|2018-07-19 12:00,19,69.41,69.79,69.29,69.76,32
20180801|2018-07-19 12:30,19,69.69,69.81,69.39,69.5,88
20180801|2018-07-19 13:00,19,69.61,69.61,69.27,69.3,170
20180901|2015-11-11 10:00,11,54.7,54.74,54.63,54.63,100
20180901|2015-11-11 10:30,11,54.56,54.61,54.55,54.55,100
20180901|2015-11-12 11:00,12,53.95,53.95,53.94,53.94,25
20180901|2015-11-13 10:30,13,53.65,53.66,53.64,53.66,35
20180901|2015-11-13 12:30,13,53.85,53.86,53.85,53.86,2
20180901|2015-11-16 10:00,16,53.3,53.3,53.24,53.28,100
20180901|2015-11-30 14:30,30,53.48,53.49,53.46,53.46,100
20180901|2017-09-06 12:00,6,50.76,50.76,50.76,50.76,5
20180901|2017-09-14 08:00,14,50.75,50.75,50.75,50.75,1
20180901|2017-09-25 09:00,25,51.72,51.72,51.72,51.72,100
20180901|2017-09-25 13:00,25,51.65,51.81,51.65,51.81,2
20180901|2017-10-02 09:00,2,50.75,50.75,50.75,50.75,1
20180901|2017-10-10 13:30,10,51.42,51.42,51.42,51.42,15
20180901|2017-10-16 08:30,16,52.15,52.15,52.15,52.15,1
20180901|2017-10-17 09:00,17,52.27,52.31,52.27,52.31,3
20180901|2017-10-17 09:30,17,52.1,52.11,51.92,51.98,11
20180901|2017-10-24 09:30,24,51.9,51.9,51.9,51.9,20
20180901|2017-10-25 13:00,25,52.18,52.2,52.18,52.2,10
20180901|2017-10-30 04:30,30,53.45,53.45,53.45,53.45,7
20180901|2017-10-30 05:00,30,53.45,53.45,53.45,53.45,3
20180901|2017-11-06 10:00,6,55.65,55.65,55.61,55.61,108
20180901|2017-11-08 11:00,8,56.6,56.6,56.6,56.6,1
20180901|2017-11-13 08:00,13,56.58,56.58,56.58,56.58,1
20180901|2017-11-20 09:00,20,55.14,55.14,55.14,55.14,1
20180901|2017-11-21 09:00,21,55.74,55.74,55.74,55.74,4
20180901|2017-11-22 08:00,22,56.11,56.11,56.11,56.11,1
20180901|2017-11-22 09:30,22,55.78,55.78,55.78,55.78,1
20180901|2017-11-22 14:00,22,56.1,56.1,56.1,56.1,1
20180901|2017-11-23 11:30,23,56.46,56.46,56.46,56.46,8
20180901|2017-11-24 02:30,24,56.55,56.55,56.55,56.55,2
20180901|2017-11-24 05:00,24,56.59,56.59,56.59,56.59,5
20180901|2017-11-24 08:30,24,56.33,56.33,56.33,56.33,1
20180901|2017-11-27 08:00,27,56.54,56.54,56.54,56.54,1
20180901|2017-11-27 09:00,27,56.06,56.06,56.06,56.06,1
20180901|2017-11-28 03:00,28,56.41,56.41,56.41,56.41,1
20180901|2017-11-28 09:30,28,56.58,56.58,56.58,56.58,1
20180901|2017-11-28 10:00,28,56.45,56.45,56.45,56.45,1
20180901|2017-11-28 10:30,28,56.31,56.41,56.31,56.41,93
20180901|2017-11-28 15:30,28,56.15,56.15,56.15,56.15,2
20180901|2017-11-29 08:00,29,56.18,56.18,56.18,56.18,1
20180901|2017-11-29 09:30,29,56.25,56.25,56.25,56.25,1
20180901|2017-11-29 10:00,29,55.98,55.98,55.98,55.98,1
20180901|2017-11-29 10:30,29,55.89,55.89,55.89,55.89,6
20180901|2017-11-29 11:30,29,55.49,55.49,55.49,55.49,6
20180901|2017-11-29 14:00,29,55.88,55.88,55.87,55.88,50
20180901|2017-11-30 06:00,30,56.26,56.26,56.26,56.26,2
20180901|2017-11-30 08:30,30,56.07,56.07,56.07,56.07,1
20180901|2017-11-30 09:00,30,55.79,55.79,55.79,55.79,1
20180901|2017-11-30 09:30,30,55.5,55.5,55.5,55.5,1
20180901|2017-11-30 10:00,30,55.84,55.84,55.84,55.84,3
20180901|2017-11-30 10:30,30,55.72,55.72,55.72,55.72,1
20180901|2017-11-30 11:30,30,55.56,55.56,55.56,55.56,1
20180901|2017-11-30 12:00,30,55.7,55.7,55.65,55.65,2
20180901|2017-11-30 13:00,30,55.72,55.72,55.72,55.72,1
20180901|2017-11-30 13:30,30,55.76,55.76,55.76,55.76,1
20180901|2017-12-01 09:00,1,56.95,56.95,56.95,56.95,1
20180901|2017-12-01 09:30,1,56.98,56.98,56.98,56.98,20
20180901|2017-12-01 10:00,1,56.97,56.97,56.97,56.97,4
20180901|2017-12-01 11:30,1,56.68,56.68,56.68,56.68,6
20180901|2017-12-01 12:30,1,56.51,56.51,56.51,56.51,1
20180901|2017-12-04 08:30,4,56.1,56.1,56.1,56.1,10
20180901|2017-12-04 09:00,4,56.11,56.11,56.11,56.11,1
20180901|2017-12-04 11:30,4,56.12,56.12,56.12,56.12,4
20180901|2017-12-04 12:30,4,55.94,55.94,55.94,55.94,2
20180901|2017-12-05 07:00,5,55.82,55.89,55.82,55.89,4
20180901|2017-12-05 08:00,5,56,56,56,56,6
20180901|2017-12-05 12:30,5,56.37,56.37,56.36,56.36,10
20180901|2017-12-06 08:00,6,55.85,55.85,55.85,55.85,1
20180901|2017-12-07 01:30,7,55.24,55.24,55.24,55.24,2
20180901|2017-12-07 05:30,7,55.32,55.32,55.32,55.32,1
20180901|2017-12-07 10:00,7,55.62,55.63,55.62,55.63,2
20180901|2017-12-07 13:00,7,55.79,55.79,55.79,55.79,1
20180901|2017-12-08 07:00,8,56.54,56.54,56.54,56.54,1
20180901|2017-12-08 10:30,8,56.53,56.53,56.53,56.53,1
20180901|2017-12-11 04:30,11,56.42,56.42,56.42,56.42,1
20180901|2017-12-11 08:00,11,56.73,56.73,56.73,56.73,5
20180901|2017-12-11 08:30,11,56.7,56.71,56.69,56.69,7
20180901|2017-12-11 09:00,11,56.71,56.71,56.71,56.71,8
20180901|2017-12-11 10:30,11,56.74,56.74,56.74,56.74,1
20180901|2017-12-11 11:00,11,56.74,56.74,56.74,56.74,1
20180901|2017-12-11 13:00,11,56.81,56.81,56.81,56.81,2
20180901|2017-12-11 20:00,12,57.07,57.07,57.07,57.07,4
20180901|2017-12-12 04:00,12,56.99,56.99,56.99,56.99,1
20180901|2017-12-12 08:00,12,57.1,57.1,57.05,57.05,6
20180901|2017-12-12 08:30,12,56.91,56.91,56.73,56.73,2
20180901|2017-12-12 09:00,12,56.5,56.5,56.46,56.46,3
20180901|2017-12-12 10:00,12,56.41,56.43,56.41,56.43,2
20180901|2017-12-12 10:30,12,56.11,56.11,56.11,56.11,1
20180901|2017-12-12 11:00,12,56.01,56.01,56.01,56.01,2
20180901|2017-12-12 11:30,12,56.03,56.03,56.03,56.03,1
20180901|2017-12-13 09:30,13,55.63,55.63,55.63,55.63,1
20180901|2017-12-13 10:00,13,55.47,55.47,55.47,55.47,1
20180901|2017-12-14 13:00,14,55.75,55.75,55.75,55.75,30
20180901|2017-12-15 08:00,15,56,56,55.92,55.92,21
20180901|2017-12-15 09:30,15,55.86,55.86,55.86,55.86,1
20180901|2017-12-15 10:30,15,55.9,55.9,55.89,55.89,105
20180901|2017-12-15 12:00,15,55.87,55.87,55.87,55.87,4
20180901|2017-12-18 07:30,18,56.2,56.2,56.2,56.2,1
20180901|2017-12-18 09:30,18,56.32,56.32,56.32,56.32,1
20180901|2017-12-18 10:00,18,56.37,56.37,56.37,56.37,1
20180901|2017-12-18 11:00,18,56.09,56.09,56.09,56.09,1
20180901|2017-12-19 03:00,19,56.51,56.51,56.51,56.51,3
20180901|2017-12-19 06:30,19,56.55,56.55,56.55,56.55,1
20180901|2017-12-19 08:00,19,56.62,56.62,56.46,56.46,3
20180901|2017-12-19 09:00,19,56.47,56.47,56.47,56.47,5
20180901|2017-12-19 10:00,19,56.38,56.38,56.35,56.35,7
20180901|2017-12-19 11:00,19,56.48,56.48,56.48,56.48,11
20180901|2017-12-19 13:00,19,56.56,56.56,56.55,56.55,3
20180901|2017-12-20 04:30,20,56.73,56.75,56.73,56.75,14
20180901|2017-12-20 10:00,20,56.76,56.96,56.76,56.96,4
20180901|2017-12-20 14:30,20,56.96,56.96,56.96,56.96,5
20180901|2017-12-21 03:30,21,56.92,56.92,56.92,56.92,6
20180901|2017-12-21 07:00,21,56.77,56.77,56.75,56.75,4
20180901|2017-12-21 07:30,21,56.76,56.78,56.76,56.77,4
20180901|2017-12-21 08:00,21,56.79,56.8,56.78,56.8,5
20180901|2017-12-21 09:30,21,56.94,56.94,56.94,56.94,2
20180901|2017-12-21 10:00,21,57.17,57.17,57.17,57.17,2
20180901|2017-12-21 10:30,21,57.02,57.02,57.02,57.02,3
20180901|2017-12-21 11:00,21,57.2,57.2,57.2,57.2,6
20180901|2017-12-21 12:30,21,57.1,57.1,57.1,57.1,1
20180901|2017-12-21 13:30,21,57.22,57.22,57.22,57.22,23
20180901|2017-12-22 07:00,22,57,57,57,57,4
20180901|2017-12-22 08:30,22,57.07,57.07,57.07,57.07,3
20180901|2017-12-26 10:00,26,58.28,58.52,58.28,58.52,4
20180901|2017-12-26 11:00,26,58.63,58.63,58.63,58.63,1
20180901|2017-12-26 13:30,26,58.61,58.61,58.61,58.61,3
20180901|2017-12-26 14:00,26,58.6,58.6,58.48,58.48,23
20180901|2017-12-27 01:30,27,58.61,58.61,58.57,58.57,6
20180901|2017-12-27 10:30,27,58.21,58.21,58.21,58.21,5
20180901|2017-12-27 12:30,27,58.32,58.32,58.32,58.32,1
20180901|2017-12-27 19:30,28,58.57,58.57,58.57,58.57,1
20180901|2017-12-28 03:00,28,58.65,58.65,58.65,58.65,2
20180901|2017-12-28 06:00,28,58.47,58.47,58.47,58.47,1
20180901|2017-12-28 08:00,28,58.5,58.5,58.5,58.5,2
20180901|2017-12-28 09:00,28,58.41,58.41,58.41,58.41,3
20180901|2017-12-28 09:30,28,58.44,58.44,58.44,58.44,3
20180901|2017-12-28 10:00,28,58.4,58.4,58.4,58.4,1
20180901|2017-12-28 10:30,28,58.38,58.38,58.38,58.38,1
20180901|2017-12-28 11:00,28,58.39,58.39,58.39,58.39,1
20180901|2017-12-28 13:30,28,58.64,58.64,58.64,58.64,1
20180901|2017-12-28 14:00,28,58.67,58.67,58.67,58.67,1
20180901|2017-12-28 14:30,28,58.68,58.68,58.68,58.68,2
20180901|2017-12-29 03:00,29,58.82,58.82,58.82,58.82,2
20180901|2017-12-29 05:30,29,58.79,58.79,58.79,58.79,2
20180901|2017-12-29 09:00,29,58.86,58.94,58.86,58.94,2
20180901|2017-12-29 10:30,29,59.14,59.14,59.14,59.14,2
20180901|2017-12-29 13:00,29,59.11,59.11,59.11,59.11,1
20180901|2018-01-02 02:30,2,59.12,59.12,59.12,59.12,1
20180901|2018-01-02 04:30,2,59.03,59.03,59.03,59.03,1
20180901|2018-01-02 05:30,2,59.09,59.09,59.09,59.09,4
20180901|2018-01-02 08:30,2,59.17,59.17,59.17,59.17,2
20180901|2018-01-02 09:00,2,59.13,59.13,59.12,59.13,13
20180901|2018-01-02 09:30,2,58.98,58.98,58.98,58.98,1
20180901|2018-01-02 10:30,2,58.98,58.98,58.98,58.98,1
20180901|2018-01-03 06:00,3,59.24,59.36,59.24,59.34,7
20180901|2018-01-03 08:30,3,59.52,59.52,59.51,59.51,2
20180901|2018-01-03 09:00,3,59.5,59.64,59.43,59.64,4
20180901|2018-01-03 09:30,3,59.8,59.8,59.78,59.79,9
20180901|2018-01-03 10:30,3,59.75,59.76,59.75,59.76,31
20180901|2018-01-03 11:00,3,59.77,59.77,59.77,59.77,34
20180901|2018-01-03 11:30,3,59.75,59.75,59.75,59.75,3
20180901|2018-01-03 12:00,3,59.77,59.77,59.77,59.77,56
20180901|2018-01-03 12:30,3,59.79,59.79,59.76,59.77,96
20180901|2018-01-03 13:00,3,59.77,59.77,59.77,59.77,2
20180901|2018-01-03 15:00,3,59.79,59.79,59.79,59.79,1
20180901|2018-01-04 00:30,4,60.1,60.1,60.1,60.1,6
20180901|2018-01-04 01:30,4,60.16,60.16,60.16,60.16,3
20180901|2018-01-04 02:00,4,60.02,60.02,59.89,59.89,3
20180901|2018-01-04 04:30,4,59.87,59.87,59.87,59.87,2
20180901|2018-01-04 05:30,4,59.78,59.78,59.78,59.78,2
20180901|2018-01-04 07:00,4,59.87,59.89,59.87,59.89,2
20180901|2018-01-04 08:30,4,59.82,59.82,59.82,59.82,2
20180901|2018-01-04 09:00,4,59.81,59.81,59.74,59.74,4
20180901|2018-01-04 09:30,4,59.82,59.82,59.78,59.78,2
20180901|2018-01-04 10:00,4,59.82,59.92,59.82,59.92,3
20180901|2018-01-04 11:30,4,59.92,59.92,59.92,59.92,5
20180901|2018-01-04 13:00,4,60.01,60.03,60.01,60.03,28
20180901|2018-01-05 02:30,5,59.88,59.88,59.88,59.88,1
20180901|2018-01-05 08:00,5,59.71,59.71,59.71,59.71,1
20180901|2018-01-05 08:30,5,59.9,59.9,59.9,59.9,3
20180901|2018-01-05 09:00,5,59.93,59.93,59.93,59.93,4
20180901|2018-01-05 09:30,5,59.6,59.6,59.6,59.6,4
20180901|2018-01-05 10:00,5,59.57,59.57,59.57,59.57,1
20180901|2018-01-05 12:00,5,59.85,59.85,59.85,59.85,2
20180901|2018-01-05 15:00,5,60.08,60.08,60.08,60.08,1
20180901|2018-01-05 15:30,5,60,60,60,60,1
20180901|2018-01-08 01:00,8,60.04,60.04,60.04,60.04,3
20180901|2018-01-08 04:00,8,60.1,60.1,60.1,60.1,1
20180901|2018-01-08 05:00,8,60.13,60.19,60.13,60.19,4
20180901|2018-01-08 05:30,8,60.27,60.27,60.27,60.27,1
20180901|2018-01-08 07:30,8,60.23,60.23,60.23,60.23,1
20180901|2018-01-08 08:30,8,60.15,60.15,60.12,60.12,5
20180901|2018-01-08 09:00,8,60.15,60.28,60.15,60.28,2
20180901|2018-01-08 10:00,8,60.13,60.13,60.13,60.13,1
20180901|2018-01-08 10:30,8,60.15,60.15,60.15,60.15,2
20180901|2018-01-08 11:00,8,60.21,60.21,60.21,60.21,9
20180901|2018-01-08 12:30,8,60.27,60.27,60.27,60.27,1
20180901|2018-01-08 19:00,9,60.55,60.55,60.55,60.55,1
20180901|2018-01-08 19:30,9,60.55,60.55,60.55,60.55,2
20180901|2018-01-09 07:00,9,60.49,60.49,60.49,60.49,1
20180901|2018-01-09 07:30,9,60.49,60.49,60.49,60.49,2
20180901|2018-01-09 08:00,9,60.67,60.73,60.66,60.67,34
20180901|2018-01-09 09:00,9,60.48,60.48,60.48,60.48,1
20180901|2018-01-09 09:30,9,60.43,60.43,60.43,60.43,3
20180901|2018-01-09 10:00,9,60.65,60.65,60.64,60.64,2
20180901|2018-01-09 10:30,9,61.16,61.16,61.16,61.16,2
20180901|2018-01-09 11:00,9,60.96,60.98,60.96,60.98,5
20180901|2018-01-09 12:00,9,61.26,61.3,61.26,61.3,19
20180901|2018-01-09 12:30,9,61.36,61.36,61.3,61.3,34
20180901|2018-01-09 13:00,9,61.4,61.4,61.15,61.15,75
20180901|2018-01-09 14:30,9,61.07,61.07,61.07,61.07,1
20180901|2018-01-09 15:00,9,61.06,61.07,61.06,61.06,18
20180901|2018-01-09 15:30,9,61.24,61.45,61.24,61.45,2
20180901|2018-01-10 01:00,10,61.42,61.43,61.42,61.43,6
20180901|2018-01-10 01:30,10,61.43,61.43,61.43,61.43,1
20180901|2018-01-10 02:00,10,61.43,61.44,61.43,61.44,5
20180901|2018-01-10 02:30,10,61.5,61.5,61.5,61.5,2
20180901|2018-01-10 06:00,10,61.56,61.56,61.56,61.56,5
20180901|2018-01-10 06:30,10,61.53,61.53,61.53,61.53,4
20180901|2018-01-10 07:00,10,61.51,61.51,61.51,61.51,10
20180901|2018-01-10 07:30,10,61.42,61.42,61.42,61.42,1
20180901|2018-01-10 08:00,10,61.41,61.43,61.36,61.36,4
20180901|2018-01-10 08:30,10,61.31,61.31,61.3,61.3,18
20180901|2018-01-10 09:00,10,61.2,61.2,61.2,61.2,2
20180901|2018-01-10 09:30,10,61.2,61.29,61.2,61.29,2
20180901|2018-01-10 10:00,10,61.36,61.36,61.36,61.36,21
20180901|2018-01-10 10:30,10,61.49,61.49,61.25,61.25,19
20180901|2018-01-10 13:00,10,61.52,61.52,61.46,61.46,3
20180901|2018-01-10 13:30,10,61.33,61.37,61.32,61.37,33
20180901|2018-01-11 00:30,11,61.34,61.34,61.34,61.34,1
20180901|2018-01-11 02:00,11,61.37,61.37,61.37,61.37,2
20180901|2018-01-11 02:30,11,61.43,61.43,61.43,61.43,5
20180901|2018-01-11 03:30,11,61.58,61.58,61.58,61.58,2
20180901|2018-01-11 04:00,11,61.63,61.63,61.63,61.63,1
20180901|2018-01-11 04:30,11,61.7,61.7,61.68,61.68,2
20180901|2018-01-11 07:00,11,61.53,61.53,61.49,61.49,2
20180901|2018-01-11 08:00,11,61.57,61.57,61.57,61.57,1
20180901|2018-01-11 08:30,11,61.61,61.84,61.61,61.84,21
20180901|2018-01-11 09:00,11,61.77,61.94,61.77,61.86,55
20180901|2018-01-11 09:30,11,61.92,61.94,61.92,61.94,4
20180901|2018-01-11 10:00,11,61.97,61.97,61.97,61.97,2
20180901|2018-01-11 13:00,11,61.92,61.92,61.67,61.67,4
20180901|2018-01-11 13:30,11,61.69,61.69,61.69,61.69,10
20180901|2018-01-11 14:00,11,61.59,61.62,61.59,61.62,4
20180901|2018-01-11 14:30,11,61.56,61.56,61.56,61.56,1
20180901|2018-01-11 15:30,11,61.56,61.56,61.56,61.56,1
20180901|2018-01-12 06:30,12,61.23,61.23,61.23,61.23,2
20180901|2018-01-12 08:00,12,61.47,61.47,61.47,61.47,1
20180901|2018-01-12 08:30,12,61.61,61.65,61.57,61.57,9
20180901|2018-01-12 09:00,12,61.57,61.65,61.57,61.65,2
20180901|2018-01-12 10:00,12,61.33,61.33,61.33,61.33,1
20180901|2018-01-12 11:00,12,61.77,61.83,61.77,61.83,10
20180901|2018-01-12 11:30,12,61.78,61.78,61.78,61.78,1
20180901|2018-01-12 12:00,12,61.88,61.88,61.88,61.88,2
20180901|2018-01-12 13:00,12,61.98,62.07,61.98,62.07,10
20180901|2018-01-12 13:30,12,62.05,62.14,62.05,62.14,2
20180901|2018-01-12 14:30,12,62.15,62.16,62.15,62.16,4
20180901|2018-01-14 23:30,15,62.3,62.3,62.3,62.3,1
20180901|2018-01-15 00:30,15,62.25,62.25,62.25,62.25,1
20180901|2018-01-15 08:30,15,62.22,62.22,62.22,62.22,1
20180901|2018-01-15 09:00,15,62.35,62.44,62.35,62.44,3
20180901|2018-01-16 01:00,16,62.26,62.26,62.26,62.26,1
20180901|2018-01-16 07:30,16,61.85,61.96,61.85,61.96,14
20180901|2018-01-16 08:00,16,61.99,61.99,61.99,61.99,3
20180901|2018-01-16 08:30,16,62.08,62.08,62.07,62.07,16
20180901|2018-01-16 09:30,16,61.95,61.95,61.95,61.95,1
20180901|2018-01-16 10:00,16,61.89,61.89,61.89,61.89,1
20180901|2018-01-16 10:30,16,61.73,61.73,61.73,61.73,2
20180901|2018-01-16 11:00,16,61.7,61.7,61.7,61.7,1
20180901|2018-01-16 12:00,16,61.76,61.76,61.76,61.76,3
20180901|2018-01-16 13:00,16,61.8,61.8,61.52,61.52,6
20180901|2018-01-17 03:00,17,61.76,61.76,61.6,61.6,2
20180901|2018-01-17 04:30,17,61.49,61.49,61.43,61.43,2
20180901|2018-01-17 05:00,17,61.51,61.51,61.51,61.51,1
20180901|2018-01-17 05:30,17,61.58,61.58,61.58,61.58,2
20180901|2018-01-17 06:30,17,61.54,61.54,61.54,61.54,1
20180901|2018-01-17 07:00,17,61.75,61.75,61.75,61.75,1
20180901|2018-01-17 08:00,17,61.87,61.87,61.84,61.84,44
20180901|2018-01-17 08:30,17,61.83,61.83,61.83,61.83,1
20180901|2018-01-17 09:00,17,61.96,61.97,61.96,61.97,3
20180901|2018-01-17 10:30,17,62.07,62.17,62.07,62.16,5
20180901|2018-01-17 13:00,17,62.15,62.15,62.13,62.13,3
20180901|2018-01-17 13:30,17,61.95,61.95,61.94,61.94,6
20180901|2018-01-17 15:30,17,61.95,61.95,61.95,61.95,1
20180901|2018-01-18 00:30,18,61.99,61.99,61.99,61.99,1
20180901|2018-01-18 02:30,18,61.83,61.83,61.83,61.83,14
20180901|2018-01-18 08:00,18,61.72,61.72,61.72,61.72,1
20180901|2018-01-18 09:00,18,61.71,61.71,61.71,61.71,1
20180901|2018-01-18 09:30,18,61.64,61.64,61.64,61.64,5
20180901|2018-01-18 10:00,18,61.89,61.96,61.88,61.96,3
20180901|2018-01-18 11:30,18,62.04,62.04,62.04,62.04,2
20180901|2018-01-18 12:00,18,62.04,62.04,61.99,61.99,49
20180901|2018-01-18 13:00,18,61.98,61.98,61.98,61.98,1
20180901|2018-01-18 13:30,18,61.99,61.99,61.99,61.99,25
20180901|2018-01-18 14:00,18,62.03,62.03,62.03,62.03,1
20180901|2018-01-18 20:30,19,61.41,61.41,61.41,61.41,1
20180901|2018-01-19 04:30,19,61.73,61.73,61.73,61.73,2
20180901|2018-01-19 07:00,19,61.28,61.28,61.28,61.28,1
20180901|2018-01-19 07:30,19,61.22,61.22,61.22,61.22,1
20180901|2018-01-19 08:00,19,61.44,61.48,61.44,61.48,8
20180901|2018-01-19 08:30,19,61.66,61.77,61.66,61.73,5
20180901|2018-01-19 09:30,19,61.51,61.51,61.51,61.51,1
20180901|2018-01-19 10:00,19,61.49,61.49,61.41,61.41,4
20180901|2018-01-19 10:30,19,61.43,61.43,61.43,61.43,1
20180901|2018-01-19 11:00,19,61.48,61.48,61.4,61.4,13
20180901|2018-01-19 11:30,19,61.56,61.56,61.56,61.56,10
20180901|2018-01-19 12:30,19,61.52,61.54,61.52,61.54,2
20180901|2018-01-19 13:00,19,61.55,61.55,61.55,61.55,1
20180901|2018-01-19 15:30,19,61.64,61.64,61.64,61.64,1
20180901|2018-01-22 02:00,22,61.75,61.75,61.75,61.75,1
20180901|2018-01-22 03:00,22,61.56,61.56,61.56,61.56,1
20180901|2018-01-22 07:00,22,61.46,61.47,61.46,61.47,21
20180901|2018-01-22 07:30,22,61.46,61.46,61.46,61.46,3
20180901|2018-01-22 08:30,22,61.44,61.48,61.44,61.48,7
20180901|2018-01-22 09:00,22,61.6,61.6,61.6,61.6,1
20180901|2018-01-22 10:00,22,61.8,62.13,61.8,62.06,46
20180901|2018-01-22 10:30,22,62.08,62.08,62.08,62.08,1
20180901|2018-01-22 11:30,22,61.38,61.38,61.38,61.38,2
20180901|2018-01-22 13:00,22,61.7,61.82,61.69,61.82,6
20180901|2018-01-22 13:30,22,61.9,61.92,61.9,61.92,22
20180901|2018-01-23 06:30,23,62.09,62.09,62.09,62.09,1
20180901|2018-01-23 07:00,23,62.12,62.13,62.12,62.13,29
20180901|2018-01-23 07:30,23,62.28,62.43,62.28,62.3,25
20180901|2018-01-23 08:00,23,62.25,62.25,62.25,62.25,1
20180901|2018-01-23 08:30,23,62.28,62.33,62.28,62.33,3
20180901|2018-01-23 09:00,23,62.49,62.49,62.27,62.27,32
20180901|2018-01-23 09:30,23,62.5,62.6,62.47,62.6,32
20180901|2018-01-23 10:00,23,62.66,62.69,62.62,62.64,19
20180901|2018-01-23 10:30,23,62.54,62.58,62.54,62.58,10
20180901|2018-01-23 11:30,23,62.38,62.38,62.38,62.38,1
20180901|2018-01-23 12:30,23,62.42,62.47,62.42,62.47,4
20180901|2018-01-23 15:30,23,62.54,62.54,62.54,62.54,1
20180901|2018-01-24 02:00,24,62.42,62.42,62.42,62.42,10
20180901|2018-01-24 03:30,24,62.43,62.43,62.43,62.43,1
20180901|2018-01-24 05:00,24,62.46,62.46,62.46,62.46,11
20180901|2018-01-24 07:30,24,62.49,62.49,62.46,62.46,3
20180901|2018-01-24 09:00,24,62.43,62.43,62.4,62.4,2
20180901|2018-01-24 09:30,24,62.39,62.88,62.39,62.8,33
20180901|2018-01-24 10:00,24,62.89,62.89,62.73,62.75,12
20180901|2018-01-24 10:30,24,62.58,62.58,62.37,62.37,6
20180901|2018-01-24 11:30,24,62.5,62.5,62.5,62.5,1
20180901|2018-01-24 12:00,24,62.45,62.45,62.45,62.45,4
20180901|2018-01-24 12:30,24,62.66,62.78,62.65,62.78,36
20180901|2018-01-24 13:00,24,62.73,63.1,62.73,63.1,22
20180901|2018-01-24 13:30,24,63.13,63.23,63.13,63.23,4
20180901|2018-01-24 14:00,24,63.22,63.22,63.22,63.22,1
20180901|2018-01-24 14:30,24,63.36,63.36,63.36,63.36,1
20180901|2018-01-24 19:00,25,63.39,63.39,63.39,63.39,12
20180901|2018-01-24 20:00,25,63.52,63.52,63.52,63.52,2
20180901|2018-01-25 02:00,25,63.49,63.6,63.49,63.6,16
20180901|2018-01-25 03:00,25,63.35,63.35,63.35,63.35,1
20180901|2018-01-25 03:30,25,63.32,63.32,63.32,63.32,1
20180901|2018-01-25 08:00,25,63.5,63.5,63.5,63.5,1
20180901|2018-01-25 08:30,25,63.45,63.48,63.43,63.48,28
20180901|2018-01-25 09:00,25,63.5,63.69,63.5,63.65,3
20180901|2018-01-25 09:30,25,63.62,63.62,63.41,63.41,39
20180901|2018-01-25 10:00,25,63.48,63.52,63.48,63.51,3
20180901|2018-01-25 11:30,25,63.48,63.48,63.48,63.48,2
20180901|2018-01-25 12:00,25,63.54,63.56,63.54,63.56,16
20180901|2018-01-25 13:00,25,63.37,63.37,63.3,63.3,3
20180901|2018-01-25 13:30,25,63.09,63.09,62.95,62.95,5
20180901|2018-01-25 14:00,25,63.08,63.08,63.08,63.08,1
20180901|2018-01-25 14:30,25,63.02,63.02,63.02,63.02,1
20180901|2018-01-25 15:00,25,62.9,62.9,62.9,62.9,2
20180901|2018-01-25 15:30,25,62.97,62.98,62.97,62.98,4
20180901|2018-01-25 19:00,26,63.05,63.05,63.05,63.05,1
20180901|2018-01-26 00:00,26,63.11,63.11,63.11,63.11,1
20180901|2018-01-26 01:30,26,63.26,63.26,63.26,63.26,4
20180901|2018-01-26 02:00,26,63.1,63.1,63.1,63.1,5
20180901|2018-01-26 03:30,26,63.29,63.29,63.29,63.29,1
20180901|2018-01-26 04:00,26,63.29,63.29,63.29,63.29,1
20180901|2018-01-26 07:00,26,63.24,63.24,63.24,63.24,2
20180901|2018-01-26 08:00,26,63.19,63.19,63.19,63.19,1
20180901|2018-01-26 08:30,26,63.22,63.42,63.22,63.42,7
20180901|2018-01-26 09:00,26,63.46,63.46,63.36,63.36,11
20180901|2018-01-26 09:30,26,63.31,63.48,63.31,63.48,37
20180901|2018-01-26 10:00,26,63.6,63.63,63.55,63.63,32
20180901|2018-01-26 10:30,26,63.63,63.63,63.54,63.61,64
20180901|2018-01-26 11:00,26,63.69,63.69,63.69,63.69,3
20180901|2018-01-26 12:00,26,63.61,63.72,63.61,63.72,4
20180901|2018-01-26 12:30,26,63.76,63.78,63.76,63.77,18
20180901|2018-01-26 13:00,26,63.74,63.74,63.66,63.66,2
20180901|2018-01-26 15:30,26,63.59,63.59,63.59,63.59,1
20180901|2018-01-29 04:00,29,63.48,63.48,63.48,63.48,1
20180901|2018-01-29 08:00,29,63.09,63.09,62.94,63.06,8
20180901|2018-01-29 08:30,29,63.09,63.09,63.09,63.09,3
20180901|2018-01-29 09:30,29,62.91,62.93,62.85,62.92,25
20180901|2018-01-29 10:00,29,62.8,62.8,62.79,62.79,6
20180901|2018-01-29 11:00,29,62.85,62.92,62.85,62.92,4
20180901|2018-01-29 13:00,29,63.07,63.07,63.04,63.05,5
20180901|2018-01-29 22:30,30,62.59,62.6,62.59,62.6,2
20180901|2018-01-30 01:00,30,62.72,62.72,62.72,62.72,2
20180901|2018-01-30 02:30,30,62.68,62.7,62.68,62.7,3
20180901|2018-01-30 04:00,30,62.85,62.85,62.85,62.85,2
20180901|2018-01-30 04:30,30,62.86,62.86,62.86,62.86,1
20180901|2018-01-30 05:00,30,62.83,62.87,62.83,62.87,3
20180901|2018-01-30 06:30,30,62.55,62.55,62.55,62.55,13
20180901|2018-01-30 07:30,30,62.65,62.65,62.65,62.65,6
20180901|2018-01-30 08:00,30,62.68,62.68,62.46,62.51,6
20180901|2018-01-30 08:30,30,62.22,62.22,62.08,62.08,6
20180901|2018-01-30 09:00,30,62.01,62.01,62,62,4
20180901|2018-01-30 09:30,30,62.1,62.1,62.1,62.1,10
20180901|2018-01-30 10:00,30,62.05,62.05,62.05,62.05,8
20180901|2018-01-30 10:30,30,62.02,62.03,61.99,62.01,18
20180901|2018-01-30 11:00,30,62.05,62.05,62.05,62.05,1
20180901|2018-01-30 13:00,30,62.39,62.39,62.39,62.39,1
20180901|2018-01-30 13:30,30,62.34,62.34,62.34,62.34,10
20180901|2018-01-30 14:00,30,62.19,62.19,62.19,62.19,1
20180901|2018-01-31 00:30,31,61.97,61.97,61.95,61.95,9
20180901|2018-01-31 03:30,31,62.03,62.03,62.03,62.03,1
20180901|2018-01-31 04:00,31,62.04,62.04,62.04,62.04,2
20180901|2018-01-31 06:00,31,62.01,62.01,62.01,62.01,1
20180901|2018-01-31 07:00,31,62.11,62.11,62.11,62.11,1
20180901|2018-01-31 09:30,31,62.02,62.25,61.85,62.12,27
20180901|2018-01-31 10:00,31,62.07,62.17,61.75,62.17,19
20180901|2018-01-31 10:30,31,62.33,62.43,62.33,62.37,16
20180901|2018-01-31 11:00,31,62.38,62.38,62.27,62.27,3
20180901|2018-01-31 13:00,31,62.32,62.5,62.32,62.5,5
20180901|2018-01-31 14:00,31,62.46,62.46,62.46,62.46,1
20180901|2018-02-01 04:00,1,63,63,62.91,62.91,12
20180901|2018-02-01 06:30,1,62.86,62.86,62.86,62.86,1
20180901|2018-02-01 07:00,1,63.05,63.05,63.05,63.05,1
20180901|2018-02-01 07:30,1,62.94,62.97,62.93,62.97,3
20180901|2018-02-01 08:00,1,62.97,63.07,62.82,62.85,24
20180901|2018-02-01 08:30,1,62.91,62.93,62.89,62.91,7
20180901|2018-02-01 09:00,1,62.93,62.93,62.93,62.93,1
20180901|2018-02-01 09:30,1,62.88,63.07,62.88,63.03,16
20180901|2018-02-01 10:00,1,62.85,62.85,62.63,62.71,10
20180901|2018-02-01 10:30,1,62.78,62.96,62.78,62.94,6
20180901|2018-02-01 11:00,1,62.93,62.93,62.93,62.93,10
20180901|2018-02-01 12:00,1,63,63,63,63,1
20180901|2018-02-01 12:30,1,63.07,63.09,63.05,63.05,22
20180901|2018-02-01 13:00,1,63.13,63.2,63.08,63.2,20
20180901|2018-02-01 13:30,1,63.2,63.23,63.17,63.23,4
20180901|2018-02-01 14:00,1,63.28,63.28,63.28,63.28,3
20180901|2018-02-01 14:30,1,63.38,63.49,63.38,63.49,90
20180901|2018-02-02 02:00,2,63.45,63.45,63.45,63.45,1
20180901|2018-02-02 03:00,2,63.23,63.23,63.23,63.23,15
20180901|2018-02-02 05:30,2,63.12,63.12,63.12,63.12,6
20180901|2018-02-02 07:30,2,63.05,63.05,62.84,62.92,13
20180901|2018-02-02 08:00,2,62.82,62.82,62.46,62.68,80
20180901|2018-02-02 08:30,2,62.47,62.49,62.07,62.11,40
20180901|2018-02-02 09:00,2,62.12,62.15,62.06,62.06,6
20180901|2018-02-02 09:30,2,62.07,62.13,62,62.13,20
20180901|2018-02-02 10:00,2,61.84,61.98,61.84,61.98,25
20180901|2018-02-02 11:00,2,62.04,62.16,62.04,62.16,2
20180901|2018-02-02 11:30,2,62.32,62.41,62.28,62.41,11
20180901|2018-02-02 12:00,2,62.27,62.44,62.23,62.44,15
20180901|2018-02-02 12:30,2,62.62,62.69,62.62,62.69,8
20180901|2018-02-02 13:00,2,62.55,62.55,62.32,62.34,3
20180901|2018-02-02 13:30,2,62.23,62.23,62.23,62.23,1
20180901|2018-02-02 14:00,2,62.27,62.28,62.27,62.28,3
20180901|2018-02-02 15:00,2,61.89,61.93,61.89,61.92,22
20180901|2018-02-05 02:30,5,61.57,61.57,61.57,61.57,3
20180901|2018-02-05 03:00,5,61.88,61.88,61.88,61.88,1
20180901|2018-02-05 03:30,5,61.89,61.89,61.89,61.89,1
20180901|2018-02-05 05:30,5,61.71,61.71,61.71,61.71,1
20180901|2018-02-05 06:30,5,61.52,61.52,61.52,61.52,1
20180901|2018-02-05 07:00,5,61.51,61.68,61.51,61.68,3
20180901|2018-02-05 07:30,5,61.69,61.69,61.69,61.69,1
20180901|2018-02-05 08:00,5,61.53,61.58,61.53,61.58,15
20180901|2018-02-05 08:30,5,61.49,61.55,61.34,61.35,52
20180901|2018-02-05 09:00,5,61.5,61.73,61.44,61.66,45
20180901|2018-02-05 09:30,5,61.72,62.14,61.72,62.14,21
20180901|2018-02-05 10:00,5,62,62,61.97,61.97,4
20180901|2018-02-05 10:30,5,61.9,61.9,61.75,61.75,9
20180901|2018-02-05 11:00,5,61.85,61.85,61.38,61.41,70
20180901|2018-02-05 11:30,5,61.34,61.46,61.34,61.38,28
20180901|2018-02-05 12:00,5,61.39,61.39,60.94,60.98,41
20180901|2018-02-05 12:30,5,61.01,61.14,61.01,61.14,11
20180901|2018-02-05 13:00,5,61.23,61.42,61.16,61.33,20
20180901|2018-02-05 14:00,5,60.93,60.93,60.93,60.93,1
20180901|2018-02-05 23:30,6,60.77,60.79,60.77,60.79,2
20180901|2018-02-06 00:30,6,60.8,60.81,60.8,60.81,17
20180901|2018-02-06 02:30,6,60.95,60.95,60.95,60.95,2
20180901|2018-02-06 03:30,6,61.01,61.01,60.93,60.93,17
20180901|2018-02-06 04:00,6,60.82,60.82,60.82,60.82,1
20180901|2018-02-06 06:00,6,60.59,60.59,60.59,60.59,1
20180901|2018-02-06 07:00,6,60.6,60.6,60.6,60.6,1
20180901|2018-02-06 07:30,6,60.65,60.67,60.56,60.64,7
20180901|2018-02-06 08:30,6,60.66,61.21,60.66,61.14,203
20180901|2018-02-06 09:00,6,60.88,60.9,60.87,60.87,11
20180901|2018-02-06 09:30,6,60.88,60.91,60.82,60.91,4
20180901|2018-02-06 10:00,6,60.77,60.84,60.75,60.84,11
20180901|2018-02-06 10:30,6,60.98,60.98,60.98,60.98,1
20180901|2018-02-06 11:00,6,60.84,60.84,60.82,60.84,25
20180901|2018-02-06 11:30,6,61.08,61.08,61.03,61.03,3
20180901|2018-02-06 12:30,6,60.72,60.72,60.72,60.72,1
20180901|2018-02-06 13:00,6,60.55,60.8,60.55,60.75,47
20180901|2018-02-06 13:30,6,60.6,60.7,60.56,60.7,12
20180901|2018-02-06 14:00,6,60.75,60.75,60.75,60.75,1
20180901|2018-02-06 15:30,6,60.82,60.96,60.82,60.96,3
20180901|2018-02-06 22:30,7,61.13,61.13,61.13,61.13,1
20180901|2018-02-07 00:00,7,61.03,61.03,61.03,61.03,1
20180901|2018-02-07 01:30,7,61.16,61.16,61.16,61.16,1
20180901|2018-02-07 02:00,7,60.92,60.92,60.92,60.92,1
20180901|2018-02-07 03:30,7,60.66,60.66,60.55,60.55,8
20180901|2018-02-07 04:30,7,60.49,60.49,60.43,60.44,7
20180901|2018-02-07 05:00,7,60.47,60.48,60.47,60.48,9
20180901|2018-02-07 06:00,7,60.35,60.36,60.35,60.36,2
20180901|2018-02-07 07:00,7,60.55,60.55,60.55,60.55,3
20180901|2018-02-07 07:30,7,60.49,60.49,60.49,60.49,2
20180901|2018-02-07 08:00,7,60.56,60.56,60.55,60.55,2
20180901|2018-02-07 08:30,7,60.8,61.04,60.79,61.04,44
20180901|2018-02-07 09:00,7,61.04,61.04,61.04,61.04,1
20180901|2018-02-07 09:30,7,60.81,60.81,59.97,59.97,31
20180901|2018-02-07 10:00,7,59.62,59.79,59.62,59.79,5
20180901|2018-02-07 10:30,7,59.71,59.71,59.4,59.62,13
20180901|2018-02-07 11:00,7,59.54,59.54,59.48,59.52,4
20180901|2018-02-07 11:30,7,59.17,59.17,59.13,59.13,2
20180901|2018-02-07 12:00,7,59.14,59.41,59.14,59.41,9
20180901|2018-02-07 13:00,7,59.46,59.51,59.32,59.33,6
20180901|2018-02-07 13:30,7,59.31,59.38,59.31,59.38,4
20180901|2018-02-07 14:00,7,59.4,59.4,59.4,59.4,1
20180901|2018-02-07 15:00,7,59.17,59.17,59.02,59.14,3
20180901|2018-02-07 22:30,8,59.07,59.07,59.07,59.07,2
20180901|2018-02-08 01:30,8,59.28,59.28,59.28,59.28,1
20180901|2018-02-08 02:00,8,59.23,59.23,59.18,59.18,5
20180901|2018-02-08 03:00,8,59.31,59.31,59.3,59.3,13
20180901|2018-02-08 03:30,8,59.27,59.27,59.27,59.27,1
20180901|2018-02-08 06:30,8,58.96,58.96,58.96,58.96,2
20180901|2018-02-08 07:30,8,59.27,59.27,59.27,59.27,1
20180901|2018-02-08 08:00,8,59.18,59.43,59.16,59.43,7
20180901|2018-02-08 08:30,8,59.36,59.37,59.19,59.29,4
20180901|2018-02-08 09:00,8,59.18,59.31,58.99,59.31,13
20180901|2018-02-08 09:30,8,59.22,59.25,59.03,59.13,12
20180901|2018-02-08 10:00,8,59.22,59.27,58.67,58.67,32
20180901|2018-02-08 10:30,8,58.65,58.96,58.65,58.93,18
20180901|2018-02-08 11:00,8,58.9,58.9,58.73,58.73,2
20180901|2018-02-08 11:30,8,58.71,58.88,58.65,58.88,7
20180901|2018-02-08 12:00,8,58.74,58.82,58.74,58.82,2
20180901|2018-02-08 12:30,8,58.9,58.9,58.9,58.9,3
20180901|2018-02-08 13:00,8,58.83,59.04,58.8,58.94,6
20180901|2018-02-08 13:30,8,58.71,58.71,58.71,58.71,1
20180901|2018-02-08 14:00,8,58.68,58.68,58.44,58.46,9
20180901|2018-02-08 14:30,8,58.46,58.46,58.46,58.46,1
20180901|2018-02-08 15:00,8,58.21,58.21,58.2,58.2,3
20180901|2018-02-08 15:30,8,58.26,58.27,58.26,58.27,2
20180901|2018-02-09 06:30,9,58.17,58.21,58.13,58.13,27
20180901|2018-02-09 07:00,9,58.23,58.23,58.18,58.18,12
20180901|2018-02-09 07:30,9,58.44,58.46,58.44,58.46,6
20180901|2018-02-09 08:00,9,58.45,58.45,58.32,58.32,2
20180901|2018-02-09 08:30,9,58.19,58.27,58.03,58.24,37
20180901|2018-02-09 09:00,9,58.21,58.24,58.02,58.02,66
20180901|2018-02-09 09:30,9,57.88,57.88,57.7,57.73,11
20180901|2018-02-09 10:00,9,57.66,57.68,57.62,57.62,14
20180901|2018-02-09 10:30,9,57.59,57.67,57.45,57.45,3
20180901|2018-02-09 11:00,9,57.32,57.4,57.12,57.14,11
20180901|2018-02-09 11:30,9,57.23,57.23,57.01,57.1,15
20180901|2018-02-09 12:00,9,56.94,56.94,56.8,56.8,6
20180901|2018-02-09 12:30,9,56.5,56.76,56.27,56.73,17
20180901|2018-02-09 13:00,9,56.96,57.28,56.84,57.28,56
20180901|2018-02-09 13:30,9,56.92,56.92,56.71,56.81,10
20180901|2018-02-09 14:00,9,56.79,56.84,56.79,56.84,9
20180901|2018-02-09 14:30,9,56.9,57.03,56.9,57.01,42
20180901|2018-02-09 15:00,9,56.97,57,56.97,56.99,6
20180901|2018-02-12 01:00,12,57.55,57.67,57.55,57.67,8
20180901|2018-02-12 01:30,12,57.62,57.62,57.52,57.56,32
20180901|2018-02-12 02:00,12,57.51,57.78,57.51,57.77,29
20180901|2018-02-12 02:30,12,57.9,57.9,57.9,57.9,3
20180901|2018-02-12 03:00,12,58.07,58.3,58.02,58.19,48
20180901|2018-02-12 04:00,12,57.89,57.89,57.86,57.86,2
20180901|2018-02-12 05:30,12,57.76,57.76,57.76,57.76,3
20180901|2018-02-12 07:00,12,57.81,58.02,57.81,58.02,5
20180901|2018-02-12 07:30,12,57.86,57.86,57.86,57.86,2
20180901|2018-02-12 08:00,12,57.64,57.65,57.59,57.59,23
20180901|2018-02-12 08:30,12,57.51,57.92,57.51,57.73,12
20180901|2018-02-12 09:00,12,57.56,57.56,57.37,57.37,5
20180901|2018-02-12 09:30,12,57.69,57.69,57.65,57.65,2
20180901|2018-02-12 10:30,12,57.39,57.39,57.39,57.39,1
20180901|2018-02-12 11:00,12,57.44,57.76,57.44,57.71,3
20180901|2018-02-12 11:30,12,57.53,57.53,57.53,57.53,1
20180901|2018-02-12 12:00,12,57.51,57.51,57.44,57.44,2
20180901|2018-02-12 13:00,12,57.27,57.27,57.01,57.02,4
20180901|2018-02-12 14:00,12,57.09,57.1,57.09,57.1,8
20180901|2018-02-12 15:30,12,57.09,57.09,57.09,57.09,4
20180901|2018-02-13 02:00,13,57.32,57.32,57.32,57.32,1
20180901|2018-02-13 02:30,13,57.24,57.24,57.24,57.24,1
20180901|2018-02-13 03:00,13,56.92,56.92,56.82,56.84,11
20180901|2018-02-13 03:30,13,56.83,56.92,56.83,56.91,4
20180901|2018-02-13 04:30,13,57.04,57.2,57.04,57.2,6
20180901|2018-02-13 07:00,13,56.87,56.88,56.8,56.81,12
20180901|2018-02-13 07:30,13,56.68,56.68,56.63,56.65,11
20180901|2018-02-13 08:00,13,56.67,56.67,56.67,56.67,1
20180901|2018-02-13 08:30,13,56.5,56.5,56.5,56.5,5
20180901|2018-02-13 09:00,13,56.74,56.74,56.74,56.74,1
20180901|2018-02-13 09:30,13,56.69,56.75,56.65,56.69,6
20180901|2018-02-13 10:00,13,56.56,56.71,56.48,56.67,28
20180901|2018-02-13 10:30,13,56.82,56.95,56.82,56.92,189
20180901|2018-02-13 11:00,13,57.03,57.16,57.03,57.16,9
20180901|2018-02-13 11:30,13,57.03,57.03,57.03,57.03,12
20180901|2018-02-13 12:00,13,57.23,57.3,57.17,57.3,66
20180901|2018-02-13 12:30,13,57.24,57.24,57.07,57.07,5
20180901|2018-02-13 13:00,13,57.2,57.2,57.2,57.2,1
20180901|2018-02-13 13:30,13,57.09,57.1,57.09,57.1,2
20180901|2018-02-13 14:00,13,57.14,57.14,57.14,57.14,2
20180901|2018-02-13 14:30,13,57.15,57.15,57.15,57.15,2
20180901|2018-02-13 15:30,13,56.89,56.89,56.89,56.89,2
20180901|2018-02-14 00:00,14,57.17,57.17,57.16,57.17,39
20180901|2018-02-14 01:00,14,57.08,57.08,57.08,57.08,9
20180901|2018-02-14 02:00,14,57.04,57.04,57.04,57.04,1
20180901|2018-02-14 04:30,14,56.85,56.86,56.85,56.86,2
20180901|2018-02-14 07:30,14,56.62,56.69,56.38,56.69,45
20180901|2018-02-14 08:30,14,56.48,56.62,56.45,56.62,8
20180901|2018-02-14 09:00,14,56.71,56.84,56.71,56.84,5
20180901|2018-02-14 09:30,14,56.71,57.76,56.7,57.37,143
20180901|2018-02-14 10:00,14,57.34,57.47,57.09,57.47,42
20180901|2018-02-14 10:30,14,57.51,57.62,57.51,57.62,11
20180901|2018-02-14 11:00,14,57.43,57.53,57.41,57.53,6
20180901|2018-02-14 11:30,14,57.53,57.65,57.51,57.56,14
20180901|2018-02-14 12:00,14,57.65,58.02,57.65,58.02,13
20180901|2018-02-14 12:30,14,58.12,58.23,58.08,58.23,9
20180901|2018-02-14 13:00,14,58.3,58.53,58.3,58.53,5
20180901|2018-02-14 13:30,14,58.45,58.45,58.45,58.45,1
20180901|2018-02-14 14:30,14,58.57,58.57,58.57,58.57,2
20180901|2018-02-15 01:00,15,59.11,59.13,59.11,59.13,6
20180901|2018-02-15 02:30,15,58.77,58.8,58.77,58.8,2
20180901|2018-02-15 03:30,15,58.93,58.93,58.93,58.93,20
20180901|2018-02-15 06:30,15,58.18,58.18,58.18,58.18,6
20180901|2018-02-15 07:30,15,58.18,58.19,58.07,58.07,24
20180901|2018-02-15 08:30,15,57.86,58.11,57.86,58.11,13
20180901|2018-02-15 09:30,15,57.74,57.77,57.68,57.77,4
20180901|2018-02-15 10:30,15,57.88,58.25,57.88,58.25,58
20180901|2018-02-15 11:00,15,58.29,58.29,58.29,58.29,1
20180901|2018-02-15 11:30,15,58.34,58.59,58.34,58.59,47
20180901|2018-02-15 12:00,15,58.5,58.5,58.5,58.5,2
20180901|2018-02-15 12:30,15,58.36,58.36,58.36,58.36,1
20180901|2018-02-15 13:00,15,58.38,58.53,58.38,58.51,9
20180901|2018-02-15 13:30,15,58.69,58.73,58.68,58.68,3
20180901|2018-02-15 14:00,15,58.8,58.8,58.8,58.8,1
20180901|2018-02-16 01:00,16,58.88,58.89,58.88,58.89,10
20180901|2018-02-16 02:00,16,58.96,58.99,58.96,58.99,5
20180901|2018-02-16 03:30,16,59.08,59.08,59.08,59.08,1
20180901|2018-02-16 04:30,16,58.77,58.77,58.77,58.77,1
20180901|2018-02-16 06:30,16,59.01,59.01,59.01,59.01,1
20180901|2018-02-16 07:30,16,58.81,58.82,58.81,58.82,6
20180901|2018-02-16 08:00,16,58.67,58.67,58.52,58.54,39
20180901|2018-02-16 08:30,16,58.62,58.62,58.46,58.47,22
20180901|2018-02-16 09:00,16,58.36,58.36,58.36,58.36,1
20180901|2018-02-16 09:30,16,58.61,58.64,58.51,58.59,9
20180901|2018-02-16 10:00,16,58.82,58.82,58.82,58.82,1
20180901|2018-02-16 10:30,16,59.22,59.22,59.22,59.22,2
20180901|2018-02-16 11:30,16,59.11,59.28,59.11,59.28,5
20180901|2018-02-16 12:30,16,58.88,58.88,58.8,58.81,8
20180901|2018-02-16 13:00,16,58.79,59.05,58.79,59.05,3
20180901|2018-02-16 14:00,16,59.04,59.05,59.04,59.05,2
20180901|2018-02-18 18:30,19,59.44,59.44,59.44,59.44,1
20180901|2018-02-19 08:00,19,59.41,59.41,59.41,59.41,2
20180901|2018-02-19 09:30,19,59.88,59.91,59.88,59.91,10
20180901|2018-02-19 10:00,19,59.78,59.78,59.78,59.78,1
20180901|2018-02-19 10:30,19,59.82,59.82,59.82,59.82,1
20180901|2018-02-19 11:00,19,59.75,59.75,59.75,59.75,1
20180901|2018-02-20 02:00,20,59.74,59.74,59.74,59.74,6
20180901|2018-02-20 02:30,20,59.61,59.66,59.61,59.66,18
20180901|2018-02-20 04:00,20,59.42,59.42,59.42,59.42,1
20180901|2018-02-20 08:00,20,59.43,59.43,59.43,59.43,2
20180901|2018-02-20 09:30,20,59.34,59.35,59.34,59.35,20
20180901|2018-02-20 10:30,20,59.8,59.95,59.8,59.82,21
20180901|2018-02-20 11:30,20,60.01,60.01,60.01,60.01,1
20180901|2018-02-20 12:00,20,59.89,59.89,59.89,59.89,1
20180901|2018-02-20 12:30,20,59.83,59.83,59.83,59.83,1
20180901|2018-02-20 13:00,20,59.8,59.8,59.64,59.64,8
20180901|2018-02-20 13:30,20,59.66,59.66,59.66,59.66,1
20180901|2018-02-20 19:00,21,59.32,59.32,59.32,59.32,1
20180901|2018-02-20 23:00,21,59.11,59.11,59.11,59.11,1
20180901|2018-02-21 00:00,21,59.2,59.2,59.2,59.2,2
20180901|2018-02-21 03:00,21,59.17,59.18,59.17,59.18,9
20180901|2018-02-21 04:30,21,59.31,59.31,59.31,59.31,1
20180901|2018-02-21 05:00,21,59.29,59.35,59.29,59.35,11
20180901|2018-02-21 05:30,21,59.36,59.36,59.36,59.36,4
20180901|2018-02-21 07:30,21,59.47,59.47,59.47,59.47,1
20180901|2018-02-21 08:00,21,59.37,59.37,59.26,59.34,11
20180901|2018-02-21 08:30,21,59.57,59.57,59.42,59.42,21
20180901|2018-02-21 09:30,21,59.45,59.66,59.45,59.66,17
20180901|2018-02-21 10:00,21,59.5,59.5,59.5,59.5,3
20180901|2018-02-21 10:30,21,59.54,59.54,59.44,59.44,14
20180901|2018-02-21 13:00,21,59.76,59.83,59.76,59.83,5
20180901|2018-02-21 13:30,21,59.64,59.64,59.53,59.53,3
20180901|2018-02-21 14:00,21,59.38,59.4,59.38,59.4,11
20180901|2018-02-21 14:30,21,59.4,59.4,59.4,59.4,9
20180901|2018-02-21 15:00,21,59.34,59.34,59.3,59.3,17
20180901|2018-02-21 15:30,21,59.43,59.43,59.38,59.38,20
20180901|2018-02-21 19:00,22,59.28,59.34,59.28,59.34,6
20180901|2018-02-21 19:30,22,59.11,59.11,59.09,59.09,2
20180901|2018-02-21 23:30,22,59.33,59.33,59.33,59.33,1
20180901|2018-02-22 00:00,22,59.35,59.35,59.35,59.35,8
20180901|2018-02-22 01:00,22,59.23,59.23,59.23,59.23,11
20180901|2018-02-22 01:30,22,59.2,59.2,59.2,59.2,10
20180901|2018-02-22 02:00,22,59.18,59.19,59.18,59.19,2
20180901|2018-02-22 02:30,22,59.33,59.33,59.33,59.33,3
20180901|2018-02-22 03:30,22,59.38,59.38,59.38,59.38,2
20180901|2018-02-22 04:00,22,59.44,59.44,59.44,59.44,1
20180901|2018-02-22 04:30,22,59.46,59.46,59.37,59.37,28
20180901|2018-02-22 05:00,22,59.55,59.56,59.55,59.56,4
20180901|2018-02-22 07:00,22,59.6,59.6,59.6,59.6,2
20180901|2018-02-22 08:00,22,59.86,59.92,59.85,59.92,5
20180901|2018-02-22 08:30,22,59.98,59.98,59.98,59.98,1
20180901|2018-02-22 09:00,22,59.96,60.05,59.91,59.93,11
20180901|2018-02-22 10:00,22,59.89,60.68,59.89,60.68,114
20180901|2018-02-22 10:30,22,60.61,60.61,60.48,60.48,2
20180901|2018-02-22 11:00,22,60.68,60.88,60.68,60.83,12
20180901|2018-02-22 11:30,22,60.72,60.72,60.69,60.69,2
20180901|2018-02-22 12:00,22,60.62,60.62,60.61,60.61,4
20180901|2018-02-22 13:00,22,60.53,60.53,60.53,60.53,2
20180901|2018-02-22 13:30,22,60.6,60.6,60.56,60.56,8
20180901|2018-02-23 02:00,23,60.56,60.56,60.54,60.54,7
20180901|2018-02-23 04:00,23,60.39,60.39,60.39,60.39,3
20180901|2018-02-23 07:30,23,60.59,60.59,60.59,60.59,1
20180901|2018-02-23 08:00,23,60.75,60.75,60.71,60.71,2
20180901|2018-02-23 08:30,23,60.62,60.62,60.59,60.59,3
20180901|2018-02-23 09:00,23,60.81,61.05,60.81,61.05,6
20180901|2018-02-23 09:30,23,61.04,61.11,61.04,61.07,17
20180901|2018-02-23 10:00,23,61.14,61.23,61.14,61.18,40
20180901|2018-02-23 10:30,23,61.2,61.43,61.2,61.43,116
20180901|2018-02-23 11:00,23,61.49,61.49,61.49,61.49,5
20180901|2018-02-23 11:30,23,61.4,61.4,61.37,61.37,17
20180901|2018-02-23 12:00,23,61.28,61.28,61.21,61.21,3
20180901|2018-02-23 13:30,23,61.63,61.63,61.54,61.54,16
20180901|2018-02-23 15:00,23,61.49,61.49,61.49,61.49,2
20180901|2018-02-23 15:30,23,61.54,61.54,61.54,61.54,1
20180901|2018-02-26 00:00,26,61.78,61.78,61.78,61.78,3
20180901|2018-02-26 00:30,26,61.77,61.77,61.7,61.71,33
20180901|2018-02-26 01:00,26,61.67,61.67,61.6,61.6,18
20180901|2018-02-26 02:00,26,61.53,61.53,61.53,61.53,2
20180901|2018-02-26 04:30,26,61.55,61.57,61.55,61.57,8
20180901|2018-02-26 05:00,26,61.59,61.61,61.59,61.6,6
20180901|2018-02-26 06:00,26,61.42,61.42,61.42,61.42,10
20180901|2018-02-26 07:00,26,61.54,61.54,61.32,61.33,9
20180901|2018-02-26 07:30,26,61.3,61.3,61.3,61.3,2
20180901|2018-02-26 08:30,26,61.31,61.38,61.2,61.31,8
20180901|2018-02-26 09:00,26,61.17,61.22,61.17,61.22,2
20180901|2018-02-26 10:00,26,61.65,61.94,61.64,61.94,9
20180901|2018-02-26 10:30,26,61.94,61.99,61.86,61.92,22
20180901|2018-02-26 11:00,26,61.98,62.13,61.96,62.13,26
20180901|2018-02-26 12:00,26,61.98,61.98,61.82,61.82,46
20180901|2018-02-26 12:30,26,61.94,61.94,61.91,61.91,2
20180901|2018-02-26 13:00,26,61.89,61.89,61.89,61.89,2
20180901|2018-02-26 14:30,26,61.88,61.88,61.88,61.88,5
20180901|2018-02-26 22:30,27,61.67,61.67,61.67,61.67,1
20180901|2018-02-27 00:30,27,61.84,61.84,61.84,61.84,1
20180901|2018-02-27 01:00,27,61.89,61.89,61.79,61.79,8
20180901|2018-02-27 02:00,27,61.71,61.71,61.71,61.71,1
20180901|2018-02-27 02:30,27,61.7,61.7,61.68,61.68,9
20180901|2018-02-27 03:30,27,61.69,61.69,61.69,61.69,1
20180901|2018-02-27 05:00,27,61.76,61.76,61.71,61.71,27
20180901|2018-02-27 05:30,27,61.66,61.66,61.66,61.66,1
20180901|2018-02-27 06:30,27,61.8,61.8,61.8,61.8,1
20180901|2018-02-27 07:00,27,61.79,61.79,61.79,61.79,17
20180901|2018-02-27 07:30,27,61.62,61.63,61.62,61.63,10
20180901|2018-02-27 08:00,27,61.81,61.86,61.81,61.84,3
20180901|2018-02-27 09:00,27,61.8,61.8,61.79,61.79,2
20180901|2018-02-27 09:30,27,61.61,61.61,61.27,61.42,119
20180901|2018-02-27 10:00,27,61.62,61.62,61.55,61.55,3
20180901|2018-02-27 10:30,27,61.33,61.33,60.96,61.12,33
20180901|2018-02-27 11:00,27,61.02,61.02,61.02,61.02,2
20180901|2018-02-27 11:30,27,61.24,61.31,61.24,61.31,2
20180901|2018-02-27 12:30,27,61.27,61.27,61.17,61.17,30
20180901|2018-02-27 13:00,27,61.07,61.19,61,61.18,22
20180901|2018-02-27 13:30,27,61.1,61.1,61.1,61.1,2
20180901|2018-02-27 15:30,27,60.81,60.83,60.81,60.83,2
20180901|2018-02-28 00:30,28,60.89,60.89,60.89,60.89,6
20180901|2018-02-28 01:00,28,60.95,60.97,60.95,60.96,7
20180901|2018-02-28 02:00,28,60.9,60.9,60.9,60.9,7
20180901|2018-02-28 02:30,28,60.85,60.91,60.84,60.9,27
20180901|2018-02-28 03:00,28,61.06,61.06,61.06,61.06,1
20180901|2018-02-28 03:30,28,61.12,61.14,61.11,61.11,3
20180901|2018-02-28 04:30,28,61.16,61.16,61.16,61.16,5
20180901|2018-02-28 05:30,28,61.09,61.09,61.09,61.09,1
20180901|2018-02-28 07:30,28,61.19,61.21,61.18,61.21,11
20180901|2018-02-28 08:00,28,61.33,61.33,61.3,61.3,3
20180901|2018-02-28 08:30,28,61.46,61.47,61.3,61.34,56
20180901|2018-02-28 09:00,28,61.26,61.26,61.03,61.03,10
20180901|2018-02-28 09:30,28,61.07,61.07,60.42,60.42,84
20180901|2018-02-28 10:00,28,60.48,60.48,59.97,59.97,26
20180901|2018-02-28 10:30,28,59.95,60.06,59.95,60.06,8
20180901|2018-02-28 11:00,28,60.06,60.32,60.06,60.24,48
20180901|2018-02-28 11:30,28,60.49,60.72,60.47,60.72,4
20180901|2018-02-28 12:00,28,60.51,60.51,60.51,60.51,2
20180901|2018-02-28 12:30,28,60.35,60.35,60.35,60.35,1
20180901|2018-02-28 13:00,28,59.79,59.79,59.51,59.53,6
20180901|2018-02-28 13:30,28,59.62,59.62,59.59,59.61,17
20180901|2018-02-28 14:30,28,59.47,59.47,59.47,59.47,1
20180901|2018-02-28 15:00,28,59.53,59.53,59.53,59.53,1
20180901|2018-02-28 23:00,1,59.53,59.53,59.53,59.53,1
20180901|2018-03-01 02:00,1,59.57,59.57,59.57,59.57,1
20180901|2018-03-01 03:00,1,59.71,59.71,59.71,59.71,2
20180901|2018-03-01 03:30,1,59.44,59.44,59.31,59.32,4
20180901|2018-03-01 04:00,1,59.25,59.26,59.25,59.26,70
20180901|2018-03-01 04:30,1,59.21,59.21,59.07,59.07,84
20180901|2018-03-01 05:30,1,59.02,59.02,59.02,59.02,1
20180901|2018-03-01 06:00,1,59.1,59.1,59.1,59.1,3
20180901|2018-03-01 06:30,1,58.93,58.93,58.85,58.85,2
20180901|2018-03-01 07:00,1,58.96,58.97,58.95,58.96,14
20180901|2018-03-01 08:00,1,59.18,59.18,58.9,58.91,17
20180901|2018-03-01 08:30,1,58.88,58.95,58.35,58.53,60
20180901|2018-03-01 09:00,1,58.53,58.53,58.26,58.41,146
20180901|2018-03-01 09:30,1,58.46,58.78,58.46,58.55,73
20180901|2018-03-01 10:00,1,58.3,58.66,58.3,58.66,74
20180901|2018-03-01 10:30,1,58.79,59,58.79,59,106
20180901|2018-03-01 11:00,1,58.86,58.93,58.74,58.82,12
20180901|2018-03-01 11:30,1,58.68,58.84,58.68,58.84,8
20180901|2018-03-01 12:00,1,58.78,58.78,58.69,58.69,3
20180901|2018-03-01 12:30,1,58.96,58.96,58.6,58.6,14
20180901|2018-03-01 13:00,1,58.73,58.99,58.73,58.91,34
20180901|2018-03-01 13:30,1,58.96,59.21,58.96,59.21,88
20180901|2018-03-01 14:30,1,59.33,59.33,59.33,59.33,1
20180901|2018-03-01 15:30,1,59.23,59.25,59.23,59.25,2
20180901|2018-03-02 05:00,2,58.93,58.93,58.93,58.93,1
20180901|2018-03-02 05:30,2,58.84,58.84,58.84,58.84,21
20180901|2018-03-02 06:30,2,58.7,58.7,58.7,58.7,2
20180901|2018-03-02 07:30,2,58.73,58.73,58.73,58.73,1
20180901|2018-03-02 08:00,2,58.89,58.89,58.89,58.89,1
20180901|2018-03-02 08:30,2,58.64,58.65,58.52,58.65,126
20180901|2018-03-02 09:00,2,58.69,58.69,58.66,58.67,3
20180901|2018-03-02 09:30,2,58.58,58.59,58.5,58.5,9
20180901|2018-03-02 10:00,2,58.7,58.87,58.7,58.82,4
20180901|2018-03-02 10:30,2,58.81,59.22,58.81,59.22,37
20180901|2018-03-02 11:00,2,59.1,59.15,59.1,59.15,2
20180901|2018-03-02 11:30,2,59.16,59.33,59.16,59.33,3
20180901|2018-03-02 12:00,2,59.17,59.17,59.17,59.17,2
20180901|2018-03-02 12:30,2,59.34,59.34,59.34,59.34,1
20180901|2018-03-02 13:00,2,59.32,59.32,59.32,59.32,1
20180901|2018-03-02 14:00,2,59.36,59.36,59.36,59.36,2
20180901|2018-03-02 15:30,2,59.61,59.61,59.61,59.61,1
20180901|2018-03-02 16:00,2,59.64,59.64,59.64,59.64,1
20180901|2018-03-05 00:30,5,59.51,59.53,59.48,59.53,10
20180901|2018-03-05 02:00,5,59.76,59.95,59.76,59.95,12
20180901|2018-03-05 03:00,5,59.81,59.81,59.81,59.81,4
20180901|2018-03-05 05:00,5,59.55,59.55,59.5,59.51,11
20180901|2018-03-05 05:30,5,59.43,59.43,59.29,59.31,8
20180901|2018-03-05 07:00,5,59.47,59.47,59.47,59.47,1
20180901|2018-03-05 08:00,5,59.31,59.31,59.31,59.31,1
20180901|2018-03-05 08:30,5,59.41,59.42,59.41,59.42,9
20180901|2018-03-05 09:00,5,59.74,59.74,59.74,59.74,10
20180901|2018-03-05 09:30,5,59.78,60.24,59.78,60.24,103
20180901|2018-03-05 10:00,5,60.24,60.45,60.2,60.45,38
20180901|2018-03-05 10:30,5,60.68,60.71,60.64,60.64,8
20180901|2018-03-05 11:00,5,60.59,60.59,60.59,60.59,3
20180901|2018-03-05 11:30,5,60.51,60.51,60.51,60.51,1
20180901|2018-03-05 13:00,5,60.46,60.49,60.46,60.49,4
20180901|2018-03-05 13:30,5,60.55,60.61,60.55,60.6,69
20180901|2018-03-06 02:00,6,60.5,60.51,60.48,60.51,10
20180901|2018-03-06 03:00,6,60.38,60.39,60.38,60.39,2
20180901|2018-03-06 03:30,6,60.51,60.51,60.51,60.51,1
20180901|2018-03-06 05:00,6,60.61,60.72,60.61,60.72,17
20180901|2018-03-06 05:30,6,60.83,60.83,60.83,60.83,3
20180901|2018-03-06 06:00,6,60.93,60.99,60.93,60.99,5
20180901|2018-03-06 06:30,6,60.94,60.94,60.94,60.94,1
20180901|2018-03-06 08:00,6,60.54,60.64,60.54,60.63,4
20180901|2018-03-06 08:30,6,60.48,60.68,60.41,60.68,11
20180901|2018-03-06 09:00,6,60.74,60.74,60.54,60.67,9
20180901|2018-03-06 09:30,6,60.59,60.59,60.34,60.36,10
20180901|2018-03-06 10:00,6,60.4,60.4,60.4,60.4,1
20180901|2018-03-06 10:30,6,60.31,60.42,60.31,60.42,3
20180901|2018-03-06 11:00,6,60.62,60.62,60.48,60.48,10
20180901|2018-03-06 11:30,6,60.62,60.63,60.62,60.62,80
20180901|2018-03-06 13:00,6,60.58,60.58,60.58,60.58,4
20180901|2018-03-06 14:00,6,60.59,60.59,60.59,60.59,15
20180901|2018-03-06 15:30,6,60.56,60.56,60.44,60.47,4
20180901|2018-03-07 02:00,7,60.2,60.2,60.2,60.2,3
20180901|2018-03-07 02:30,7,59.99,60.04,59.98,59.98,25
20180901|2018-03-07 03:30,7,59.96,59.96,59.96,59.96,3
20180901|2018-03-07 06:00,7,60.35,60.35,60.35,60.35,1
20180901|2018-03-07 07:00,7,60.45,60.45,60.45,60.45,20
20180901|2018-03-07 08:00,7,60.4,60.4,60.29,60.29,3
20180901|2018-03-07 08:30,7,60.2,60.2,60.06,60.06,15
20180901|2018-03-07 09:00,7,60.02,60.08,60,60.08,23
20180901|2018-03-07 09:30,7,60.16,60.72,60.14,60.58,86
20180901|2018-03-07 10:00,7,60.49,60.49,60.31,60.31,35
20180901|2018-03-07 10:30,7,60.22,60.22,59.47,59.47,48
20180901|2018-03-07 11:00,7,59.37,59.41,59.07,59.14,21
20180901|2018-03-07 11:30,7,59.14,59.14,59.14,59.14,1
20180901|2018-03-07 12:00,7,59.17,59.44,59.17,59.44,11
20180901|2018-03-07 12:30,7,59.49,59.49,59.35,59.38,22
20180901|2018-03-07 13:00,7,59.42,59.6,59.39,59.45,53
20180901|2018-03-07 13:30,7,59.44,59.46,59.44,59.46,12
20180901|2018-03-07 21:00,8,59.55,59.55,59.55,59.55,4
20180901|2018-03-08 02:00,8,59.55,59.57,59.55,59.57,12
20180901|2018-03-08 05:00,8,59.38,59.38,59.37,59.38,17
20180901|2018-03-08 05:30,8,59.31,59.31,59.26,59.27,44
20180901|2018-03-08 06:30,8,59.26,59.4,59.26,59.37,24
20180901|2018-03-08 07:30,8,59.45,59.48,59.45,59.48,9
20180901|2018-03-08 08:00,8,59.43,59.62,59.43,59.61,6
20180901|2018-03-08 08:30,8,59.36,59.36,59.1,59.1,6
20180901|2018-03-08 09:00,8,59.09,59.18,58.96,59.18,16
20180901|2018-03-08 09:30,8,59.01,59.04,58.73,58.98,106
20180901|2018-03-08 10:00,8,59.18,59.27,59.18,59.24,18
20180901|2018-03-08 10:30,8,58.86,58.95,58.69,58.95,10
20180901|2018-03-08 11:00,8,58.96,59.06,58.86,59.06,26
20180901|2018-03-08 11:30,8,58.97,58.97,58.97,58.97,3
20180901|2018-03-08 12:00,8,59.05,59.05,59.05,59.05,1
20180901|2018-03-08 12:30,8,58.92,58.92,58.9,58.9,3
20180901|2018-03-08 13:00,8,58.83,58.91,58.83,58.91,6
20180901|2018-03-08 13:30,8,59.05,59.05,59.05,59.05,2
20180901|2018-03-08 15:00,8,59.06,59.06,59.03,59.03,7
20180901|2018-03-08 15:30,8,59.03,59.03,59.03,59.03,3
20180901|2018-03-08 23:00,9,58.95,58.95,58.95,58.95,1
20180901|2018-03-09 01:30,9,58.96,58.96,58.96,58.96,4
20180901|2018-03-09 03:00,9,59.08,59.08,59.08,59.08,1
20180901|2018-03-09 04:30,9,59.24,59.24,59.24,59.24,20
20180901|2018-03-09 07:30,9,59.39,59.52,59.39,59.5,10
20180901|2018-03-09 08:00,9,59.77,59.77,59.69,59.69,4
20180901|2018-03-09 08:30,9,59.76,59.79,59.76,59.79,15
20180901|2018-03-09 09:30,9,59.73,59.73,59.73,59.73,1
20180901|2018-03-09 10:00,9,59.53,60.14,59.53,60.08,27
20180901|2018-03-09 10:30,9,60.32,60.38,60.27,60.27,18
20180901|2018-03-09 11:00,9,60.34,60.34,60.24,60.29,10
20180901|2018-03-09 12:00,9,60.12,60.23,60.12,60.23,5
20180901|2018-03-09 13:00,9,60.28,60.47,60.28,60.41,5
20180901|2018-03-09 13:30,9,60.41,60.44,60.41,60.43,11
20180901|2018-03-09 14:00,9,60.43,60.43,60.43,60.43,2
20180901|2018-03-09 15:00,9,60.43,60.43,60.43,60.43,1
20180901|2018-03-12 03:30,12,60.25,60.25,60.25,60.25,5
20180901|2018-03-12 06:30,12,60.04,60.04,60.04,60.04,1
20180901|2018-03-12 07:30,12,60.11,60.11,60.11,60.11,10
20180901|2018-03-12 08:00,12,59.99,59.99,59.99,59.99,1
20180901|2018-03-12 08:30,12,60.12,60.12,59.98,59.98,5
20180901|2018-03-12 09:00,12,59.97,60.01,59.87,59.94,34
20180901|2018-03-12 10:00,12,59.63,59.63,59.37,59.37,7
20180901|2018-03-12 10:30,12,59.47,59.51,59.47,59.51,10
20180901|2018-03-12 11:00,12,59.71,59.76,59.71,59.76,5
20180901|2018-03-12 11:30,12,59.72,59.72,59.72,59.72,2
20180901|2018-03-12 12:00,12,59.85,59.85,59.85,59.85,10
20180901|2018-03-12 12:30,12,59.89,59.89,59.89,59.89,1
20180901|2018-03-12 13:00,12,59.98,60.06,59.98,60.06,67
20180901|2018-03-12 20:30,13,59.91,59.91,59.91,59.91,7
20180901|2018-03-12 23:00,13,59.92,59.92,59.92,59.92,1
20180901|2018-03-13 01:00,13,60.05,60.05,60.05,60.05,2
20180901|2018-03-13 02:30,13,59.84,59.84,59.84,59.84,12
20180901|2018-03-13 03:00,13,59.87,59.87,59.87,59.87,1
20180901|2018-03-13 04:00,13,60.06,60.16,60.06,60.16,4
20180901|2018-03-13 05:00,13,60.16,60.16,60.16,60.16,9
20180901|2018-03-13 06:00,13,60.15,60.15,60.08,60.08,5
20180901|2018-03-13 07:00,13,59.96,59.96,59.75,59.75,20
20180901|2018-03-13 07:30,13,59.68,59.79,59.68,59.79,4
20180901|2018-03-13 08:00,13,59.83,59.83,59.82,59.82,11
20180901|2018-03-13 08:30,13,60.09,60.67,60.09,60.6,54
20180901|2018-03-13 09:00,13,60.58,60.58,60.2,60.34,5
20180901|2018-03-13 09:30,13,59.81,59.83,59.23,59.23,113
20180901|2018-03-13 10:00,13,59.22,59.42,59.22,59.42,5
20180901|2018-03-13 10:30,13,59.42,59.74,59.42,59.59,19
20180901|2018-03-13 11:00,13,59.61,59.62,59.4,59.53,15
20180901|2018-03-13 11:30,13,59.53,59.65,59.53,59.65,2
20180901|2018-03-13 12:00,13,59.63,59.63,59.59,59.59,4
20180901|2018-03-13 12:30,13,59.43,59.46,59.43,59.46,2
20180901|2018-03-13 13:00,13,59.37,59.69,59.33,59.63,15
20180901|2018-03-13 14:00,13,59.52,59.52,59.46,59.49,25
20180901|2018-03-13 14:30,13,59.53,59.55,59.53,59.54,23
20180901|2018-03-13 15:00,13,59.6,59.71,59.59,59.71,10
20180901|2018-03-13 15:30,13,59.7,59.91,59.67,59.76,16
20180901|2018-03-14 03:00,14,59.77,59.77,59.77,59.77,1
20180901|2018-03-14 03:30,14,59.8,59.94,59.79,59.92,83
20180901|2018-03-14 04:00,14,59.85,59.85,59.85,59.85,1
20180901|2018-03-14 06:00,14,60.15,60.15,60.14,60.14,3
20180901|2018-03-14 06:30,14,59.97,59.97,59.97,59.97,1
20180901|2018-03-14 07:30,14,60.04,60.04,59.91,59.91,3
20180901|2018-03-14 08:00,14,59.88,59.88,59.78,59.78,22
20180901|2018-03-14 08:30,14,59.69,59.84,59.69,59.84,11
20180901|2018-03-14 09:00,14,59.75,59.91,59.75,59.91,4
20180901|2018-03-14 09:30,14,59.76,60.1,59.48,59.58,26
20180901|2018-03-14 10:00,14,59.57,59.57,59.09,59.09,99
20180901|2018-03-14 10:30,14,59.51,59.51,59.51,59.51,1
20180901|2018-03-14 11:00,14,59.33,59.9,59.33,59.8,28
20180901|2018-03-14 11:30,14,59.56,59.56,59.52,59.52,4
20180901|2018-03-14 12:00,14,59.52,59.52,59.52,59.52,1
20180901|2018-03-14 12:30,14,59.71,59.71,59.71,59.71,2
20180901|2018-03-14 13:00,14,59.63,59.63,59.63,59.63,1
20180901|2018-03-14 13:30,14,59.78,59.78,59.78,59.78,9
20180901|2018-03-14 14:00,14,59.75,59.76,59.75,59.76,6
20180901|2018-03-15 01:30,15,59.93,59.93,59.93,59.93,15
20180901|2018-03-15 02:30,15,59.89,59.89,59.89,59.89,1
20180901|2018-03-15 03:00,15,59.94,59.94,59.94,59.94,10
20180901|2018-03-15 03:30,15,59.93,59.93,59.93,59.93,1
20180901|2018-03-15 04:00,15,59.7,59.78,59.7,59.78,6
20180901|2018-03-15 04:30,15,59.9,59.9,59.9,59.9,3
20180901|2018-03-15 05:30,15,59.74,59.74,59.74,59.74,3
20180901|2018-03-15 06:00,15,60.01,60.11,60.01,60.07,39
20180901|2018-03-15 07:30,15,60.06,60.17,60.06,60.16,4
20180901|2018-03-15 08:00,15,60.06,60.06,60.06,60.06,18
20180901|2018-03-15 08:30,15,60.04,60.27,60,60.23,51
20180901|2018-03-15 09:00,15,60.29,60.29,59.75,59.75,10
20180901|2018-03-15 09:30,15,59.95,59.95,59.86,59.92,5
20180901|2018-03-15 10:00,15,60.12,60.12,60.12,60.12,2
20180901|2018-03-15 10:30,15,59.92,60.16,59.92,59.98,5
20180901|2018-03-15 12:00,15,59.98,59.98,59.98,59.98,1
20180901|2018-03-15 13:00,15,60.04,60.04,60.04,60.04,4
20180901|2018-03-15 13:30,15,59.97,60,59.97,60,4
20180901|2018-03-15 14:00,15,59.99,59.99,59.99,59.99,1
20180901|2018-03-16 01:30,16,60.12,60.12,60.12,60.12,27
20180901|2018-03-16 04:30,16,60.16,60.16,60.16,60.16,11
20180901|2018-03-16 07:00,16,60.19,60.19,60.19,60.19,1
20180901|2018-03-16 08:00,16,60.18,60.19,60.18,60.19,2
20180901|2018-03-16 08:30,16,59.98,59.98,59.98,59.98,1
20180901|2018-03-16 09:00,16,60.12,60.12,60.12,60.12,2
20180901|2018-03-16 09:30,16,60.14,60.14,60.14,60.14,3
20180901|2018-03-16 10:00,16,60.35,60.55,60.35,60.55,3
20180901|2018-03-16 10:30,16,60.57,61.06,60.57,60.91,139
20180901|2018-03-16 11:00,16,60.77,60.77,60.72,60.72,53
20180901|2018-03-16 11:30,16,60.93,60.93,60.93,60.93,1
20180901|2018-03-16 12:00,16,60.97,60.97,60.89,60.89,5
20180901|2018-03-16 13:00,16,61.03,61.15,61.03,61.15,37
20180901|2018-03-16 13:30,16,61.01,61.01,60.99,61,4
20180901|2018-03-16 14:00,16,60.96,60.96,60.96,60.96,1
20180901|2018-03-16 14:30,16,60.95,60.95,60.95,60.95,40
20180901|2018-03-18 19:00,19,60.8,60.8,60.8,60.8,1
20180901|2018-03-19 01:30,19,60.77,60.85,60.76,60.85,6
20180901|2018-03-19 02:00,19,60.82,60.82,60.81,60.81,8
20180901|2018-03-19 02:30,19,60.8,60.8,60.79,60.79,12
20180901|2018-03-19 03:00,19,60.81,60.81,60.71,60.71,5
20180901|2018-03-19 03:30,19,60.67,60.67,60.67,60.67,2
20180901|2018-03-19 04:30,19,60.75,60.75,60.75,60.75,20
20180901|2018-03-19 05:00,19,60.81,60.83,60.81,60.83,11
20180901|2018-03-19 07:00,19,60.9,60.94,60.9,60.93,27
20180901|2018-03-19 07:30,19,61.01,61.05,60.99,61.05,11
20180901|2018-03-19 08:00,19,60.95,60.95,60.85,60.85,13
20180901|2018-03-19 08:30,19,60.89,60.89,60.81,60.82,11
20180901|2018-03-19 09:00,19,60.75,60.86,60.75,60.86,30
20180901|2018-03-19 09:30,19,60.98,60.98,60.15,60.24,80
20180901|2018-03-19 10:00,19,60.14,60.44,60.13,60.4,29
20180901|2018-03-19 10:30,19,60.81,60.84,60.75,60.75,9
20180901|2018-03-19 11:00,19,60.64,60.86,60.54,60.86,77
20180901|2018-03-19 11:30,19,60.83,60.83,60.65,60.66,21
20180901|2018-03-19 12:00,19,60.7,60.7,60.61,60.61,5
20180901|2018-03-19 12:30,19,60.81,60.81,60.81,60.81,1
20180901|2018-03-19 13:00,19,60.91,60.91,60.65,60.66,45
20180901|2018-03-19 13:30,19,60.67,60.67,60.64,60.64,143
20180901|2018-03-20 00:30,20,60.92,60.96,60.92,60.96,3
20180901|2018-03-20 01:00,20,61.15,61.15,61.15,61.15,14
20180901|2018-03-20 01:30,20,61.15,61.15,61.09,61.09,3
20180901|2018-03-20 02:00,20,61.15,61.15,61.15,61.15,4
20180901|2018-03-20 02:30,20,61.15,61.17,61.14,61.16,25
20180901|2018-03-20 03:00,20,61.22,61.26,61.21,61.26,13
20180901|2018-03-20 03:30,20,61.15,61.15,61.1,61.1,8
20180901|2018-03-20 04:00,20,61.08,61.11,61.08,61.11,4
20180901|2018-03-20 04:30,20,61.2,61.2,61.05,61.05,11
20180901|2018-03-20 06:00,20,61.3,61.38,61.3,61.38,25
20180901|2018-03-20 07:00,20,61.4,61.48,61.4,61.44,23
20180901|2018-03-20 07:30,20,61.58,61.61,61.51,61.53,72
20180901|2018-03-20 08:00,20,61.68,61.74,61.61,61.68,68
20180901|2018-03-20 08:30,20,61.68,61.74,61.59,61.59,86
20180901|2018-03-20 09:00,20,61.74,61.79,61.64,61.77,17
20180901|2018-03-20 09:30,20,61.92,61.99,61.81,61.84,31
20180901|2018-03-20 10:00,20,61.97,62.01,61.94,62.01,33
20180901|2018-03-20 10:30,20,61.96,62.02,61.95,61.96,22
20180901|2018-03-20 11:00,20,62.1,62.17,61.79,61.79,171
20180901|2018-03-20 11:30,20,61.77,61.78,61.64,61.74,108
20180901|2018-03-20 12:00,20,61.8,61.85,61.8,61.85,59
20180901|2018-03-20 12:30,20,61.87,61.9,61.81,61.81,21
20180901|2018-03-20 13:00,20,61.79,61.92,61.79,61.92,124
20180901|2018-03-20 13:30,20,61.84,61.84,61.8,61.8,3
20180901|2018-03-20 14:00,20,61.82,61.82,61.82,61.82,35
20180901|2018-03-20 14:30,20,61.82,61.83,61.82,61.82,283
20180901|2018-03-20 15:00,20,61.82,61.84,61.82,61.82,320
20180901|2018-03-20 15:30,20,61.92,62.12,61.92,62.07,127
20180901|2018-03-20 16:00,20,62.01,62.01,62.01,62.01,1
20180901|2018-03-20 16:30,20,62.03,62.05,62.03,62.05,2
20180901|2018-03-20 20:30,21,62.14,62.14,62.14,62.14,49
20180901|2018-03-20 21:00,21,62.14,62.14,62.14,62.14,26
20180901|2018-03-20 23:30,21,61.95,61.95,61.95,61.95,11
20180901|2018-03-21 00:30,21,61.95,61.95,61.95,61.95,19
20180901|2018-03-21 01:00,21,61.9,61.92,61.87,61.9,128
20180901|2018-03-21 01:30,21,61.99,62.06,61.96,62.05,122
20180901|2018-03-21 02:00,21,61.99,62.03,61.95,61.97,197
20180901|2018-03-21 02:30,21,62.01,62.08,62,62.08,127
20180901|2018-03-21 03:00,21,62.02,62.14,62.02,62.13,201
20180901|2018-03-21 03:30,21,62.05,62.07,62.05,62.07,20
20180901|2018-03-21 04:00,21,62.1,62.15,62.1,62.15,234
20180901|2018-03-21 04:30,21,62.15,62.18,62.11,62.11,7
20180901|2018-03-21 05:00,21,62.21,62.33,62.21,62.32,11
20180901|2018-03-21 05:30,21,62.38,62.5,62.36,62.5,54
20180901|2018-03-21 06:00,21,62.4,62.57,62.39,62.57,114
20180901|2018-03-21 06:30,21,62.47,62.53,62.45,62.5,311
20180901|2018-03-21 07:30,21,62.35,62.42,62.35,62.42,25
20180901|2018-03-21 08:00,21,62.45,62.64,62.41,62.63,26
20180901|2018-03-21 08:30,21,62.62,62.67,62.58,62.65,115
20180901|2018-03-21 09:00,21,62.6,62.6,62.53,62.57,29
20180901|2018-03-21 09:30,21,62.74,63,62.59,63,265
20180901|2018-03-21 10:00,21,63.01,63.16,62.85,63.16,28
20180901|2018-03-21 10:30,21,63.2,63.26,63.07,63.22,59
20180901|2018-03-21 11:00,21,63.11,63.22,63.11,63.22,5
20180901|2018-03-21 11:30,21,63.21,63.21,63.13,63.14,63
20180901|2018-03-21 12:00,21,63.15,63.15,63.15,63.15,17
20180901|2018-03-21 13:00,21,63.16,63.36,63.16,63.3,61
20180901|2018-03-21 13:30,21,63.46,63.52,63.42,63.5,90
20180901|2018-03-21 14:00,21,63.57,63.75,63.54,63.75,223
20180901|2018-03-21 14:30,21,63.75,63.82,63.71,63.71,469
20180901|2018-03-21 15:00,21,63.71,63.83,63.69,63.78,122
20180901|2018-03-21 15:30,21,63.78,63.87,63.78,63.83,48
20180901|2018-03-21 16:30,21,63.9,63.9,63.9,63.9,1
20180901|2018-03-21 19:30,22,63.66,63.66,63.64,63.64,9
20180901|2018-03-21 20:00,22,63.65,63.65,63.65,63.65,1
20180901|2018-03-21 22:00,22,63.51,63.52,63.51,63.52,40
20180901|2018-03-22 01:30,22,63.41,63.41,63.41,63.41,1
20180901|2018-03-22 02:30,22,63.33,63.33,63.33,63.33,2
20180901|2018-03-22 03:00,22,63.4,63.4,63.4,63.4,3
20180901|2018-03-22 03:30,22,63.3,63.3,63.3,63.3,30
20180901|2018-03-22 04:00,22,63.36,63.36,63.36,63.36,1
20180901|2018-03-22 04:30,22,63.26,63.26,62.95,62.99,96
20180901|2018-03-22 05:00,22,62.91,62.91,62.9,62.9,23
20180901|2018-03-22 05:30,22,63.02,63.02,63.02,63.02,1
20180901|2018-03-22 06:00,22,63.13,63.3,63.07,63.2,43
20180901|2018-03-22 06:30,22,63.3,63.35,63.07,63.1,97
20180901|2018-03-22 07:00,22,63.15,63.15,63,63,58
20180901|2018-03-22 07:30,22,62.92,62.93,62.89,62.89,36
20180901|2018-03-22 08:00,22,62.92,63,62.78,62.87,46
20180901|2018-03-22 08:30,22,62.77,62.88,62.7,62.84,27
20180901|2018-03-22 09:00,22,62.79,63.03,62.73,62.82,208
20180901|2018-03-22 09:30,22,62.74,62.77,62.65,62.77,92
20180901|2018-03-22 10:00,22,62.86,62.86,62.75,62.77,7
20180901|2018-03-22 10:30,22,62.93,63.06,62.8,62.99,109
20180901|2018-03-22 11:00,22,62.93,63.07,62.93,63.01,58
20180901|2018-03-22 11:30,22,62.96,62.96,62.88,62.93,23
20180901|2018-03-22 12:00,22,62.85,62.91,62.85,62.89,24
20180901|2018-03-22 12:30,22,62.88,62.88,62.82,62.83,8
20180901|2018-03-22 13:00,22,62.86,62.86,62.78,62.78,253
20180901|2018-03-22 14:30,22,62.77,62.77,62.7,62.7,11
20180901|2018-03-22 19:00,23,63.03,63.09,63.03,63.09,6
20180901|2018-03-22 19:30,23,63.51,63.51,63.4,63.4,4
20180901|2018-03-22 20:00,23,63.55,63.57,63.55,63.57,4
20180901|2018-03-22 20:30,23,63.45,63.45,63.45,63.45,3
20180901|2018-03-22 21:30,23,63.45,63.45,63.38,63.38,62
20180901|2018-03-22 22:00,23,63.13,63.38,63.13,63.38,21
20180901|2018-03-22 23:30,23,63.34,63.34,63.34,63.34,2
20180901|2018-03-23 00:30,23,63.33,63.33,63.33,63.33,1
20180901|2018-03-23 01:00,23,63.45,63.45,63.44,63.44,4
20180901|2018-03-23 01:30,23,63.44,63.44,63.36,63.4,164
20180901|2018-03-23 02:00,23,63.4,63.5,63.23,63.37,232
20180901|2018-03-23 02:30,23,63.37,63.38,63.15,63.24,170
20180901|2018-03-23 03:00,23,63.32,63.39,63.15,63.18,252
20180901|2018-03-23 03:30,23,63.19,63.27,63.1,63.1,227
20180901|2018-03-23 04:00,23,63.13,63.14,63.13,63.14,22
20180901|2018-03-23 04:30,23,63.13,63.13,62.98,62.98,35
20180901|2018-03-23 05:00,23,62.85,62.9,62.85,62.9,23
20180901|2018-03-23 05:30,23,62.97,62.97,62.97,62.97,20
20180901|2018-03-23 06:30,23,62.91,62.91,62.91,62.91,2
20180901|2018-03-23 07:00,23,63.1,63.1,63.1,63.1,3
20180901|2018-03-23 07:30,23,63.19,63.3,63.18,63.18,45
20180901|2018-03-23 08:00,23,63.3,63.41,63.15,63.4,160
20180901|2018-03-23 08:30,23,63.43,63.61,63.34,63.59,165
20180901|2018-03-23 09:00,23,63.65,63.68,63.43,63.68,74
20180901|2018-03-23 09:30,23,63.87,63.88,63.56,63.65,16
20180901|2018-03-23 10:00,23,63.71,63.71,63.71,63.71,5
20180901|2018-03-23 10:30,23,63.83,63.84,63.82,63.82,12
20180901|2018-03-23 11:00,23,63.88,63.9,63.72,63.72,6
20180901|2018-03-23 11:30,23,63.66,63.66,63.66,63.66,1
20180901|2018-03-23 12:00,23,63.72,63.72,63.65,63.67,11
20180901|2018-03-23 12:30,23,63.79,63.85,63.79,63.83,8
20180901|2018-03-23 13:00,23,63.85,64.17,63.85,64.17,10
20180901|2018-03-23 13:30,23,64.15,64.24,64.1,64.24,38
20180901|2018-03-23 14:00,23,64.19,64.19,64.17,64.17,44
20180901|2018-03-23 14:30,23,64.17,64.17,64.17,64.17,24
20180901|2018-03-23 15:00,23,64.24,64.24,64.23,64.23,21
20180901|2018-03-23 15:30,23,64.19,64.19,64.19,64.19,1
20180901|2018-03-23 16:00,23,64.11,64.11,64.11,64.11,1
20180901|2018-03-25 18:00,26,64.37,64.37,64.37,64.37,1
20180901|2018-03-25 20:00,26,64.63,64.63,64.63,64.63,1
20180901|2018-03-25 20:30,26,64.51,64.51,64.49,64.49,2
20180901|2018-03-25 21:00,26,64.13,64.13,63.99,63.99,2
20180901|2018-03-25 21:30,26,63.87,63.9,63.87,63.9,60
20180901|2018-03-25 22:00,26,63.99,63.99,63.99,63.99,1
20180901|2018-03-25 22:30,26,64.07,64.07,64.07,64.07,1
20180901|2018-03-25 23:00,26,64.05,64.05,64,64,4
20180901|2018-03-26 00:00,26,64,64.05,64,64.05,9
20180901|2018-03-26 00:30,26,63.9,63.9,63.9,63.9,21
20180901|2018-03-26 01:00,26,63.91,63.99,63.9,63.99,116
20180901|2018-03-26 01:30,26,64,64.01,63.96,63.96,37
20180901|2018-03-26 02:00,26,63.98,64.1,63.94,63.95,42
20180901|2018-03-26 02:30,26,63.88,63.88,63.78,63.78,9
20180901|2018-03-26 03:00,26,63.75,63.75,63.7,63.75,19
20180901|2018-03-26 03:30,26,63.84,63.84,63.84,63.84,21
20180901|2018-03-26 04:00,26,63.96,64.05,63.95,64.05,29
20180901|2018-03-26 04:30,26,64,64,64,64,1
20180901|2018-03-26 05:30,26,64.1,64.1,64.1,64.1,10
20180901|2018-03-26 07:00,26,64.16,64.16,64.16,64.16,5
20180901|2018-03-26 07:30,26,63.98,64.1,63.98,64.1,11
20180901|2018-03-26 08:00,26,64.12,64.2,63.86,63.86,54
20180901|2018-03-26 08:30,26,63.9,64.02,63.9,64.02,11
20180901|2018-03-26 09:00,26,63.8,63.85,63.78,63.78,13
20180901|2018-03-26 09:30,26,63.7,63.79,63.7,63.79,22
20180901|2018-03-26 10:00,26,63.7,63.78,63.46,63.78,81
20180901|2018-03-26 10:30,26,63.75,64.15,63.75,64.15,142
20180901|2018-03-26 11:00,26,63.85,63.85,63.7,63.7,72
20180901|2018-03-26 12:00,26,63.81,63.81,63.81,63.81,1
20180901|2018-03-26 12:30,26,63.7,63.7,63.7,63.7,2
20180901|2018-03-26 13:00,26,63.95,64.05,63.92,63.92,64
20180901|2018-03-26 13:30,26,63.89,63.89,63.87,63.87,19
20180901|2018-03-26 14:00,26,63.95,63.95,63.95,63.95,1
20180901|2018-03-26 14:30,26,63.88,63.92,63.87,63.87,35
20180901|2018-03-26 15:00,26,63.87,63.87,63.87,63.87,2
20180901|2018-03-26 15:30,26,63.91,63.92,63.91,63.92,11
20180901|2018-03-26 20:00,27,64.08,64.08,64.08,64.08,1
20180901|2018-03-26 20:30,27,64.1,64.1,64.1,64.1,1
20180901|2018-03-26 21:30,27,64.07,64.07,64.07,64.07,4
20180901|2018-03-26 22:00,27,64.1,64.3,64.1,64.3,51
20180901|2018-03-27 00:30,27,64.17,64.17,64.17,64.17,7
20180901|2018-03-27 01:00,27,63.96,63.96,63.95,63.95,3
20180901|2018-03-27 02:30,27,64.03,64.03,64.02,64.02,14
20180901|2018-03-27 04:30,27,64.09,64.15,64.09,64.15,11
20180901|2018-03-27 06:30,27,64.3,64.3,64.29,64.29,5
20180901|2018-03-27 07:00,27,64.22,64.73,64.17,64.67,53
20180901|2018-03-27 07:30,27,64.67,64.67,64.6,64.67,57
20180901|2018-03-27 08:00,27,64.56,64.59,64.21,64.28,21
20180901|2018-03-27 08:30,27,64.27,64.29,63.79,63.9,244
20180901|2018-03-27 09:00,27,63.89,64.11,63.89,64.11,239
20180901|2018-03-27 09:30,27,64,64.02,63.91,63.91,84
20180901|2018-03-27 10:00,27,63.91,63.91,63.7,63.79,47
20180901|2018-03-27 10:30,27,63.81,63.85,63.75,63.85,13
20180901|2018-03-27 11:00,27,64,64.1,64,64.06,40
20180901|2018-03-27 11:30,27,64.02,64.02,64.02,64.02,4
20180901|2018-03-27 12:00,27,63.95,63.95,63.85,63.85,29
20180901|2018-03-27 12:30,27,63.73,63.85,63.7,63.85,42
20180901|2018-03-27 13:00,27,63.84,63.84,63.73,63.84,336
20180901|2018-03-27 13:30,27,63.75,63.75,63.44,63.44,65
20180901|2018-03-27 14:30,27,63.33,63.33,63.33,63.33,6
20180901|2018-03-27 15:00,27,63.45,63.53,63.45,63.53,21
20180901|2018-03-27 15:30,27,63.49,63.49,63.22,63.22,7
20180901|2018-03-27 19:00,28,63.4,63.4,63.39,63.39,2
20180901|2018-03-27 19:30,28,63.4,63.4,63.4,63.4,1
20180901|2018-03-27 20:30,28,63.49,63.49,63.49,63.49,1
20180901|2018-03-27 21:30,28,63.32,63.32,63.32,63.32,5
20180901|2018-03-27 22:00,28,63.28,63.3,63.28,63.3,30
20180901|2018-03-27 23:30,28,63.26,63.26,63.26,63.26,1
20180901|2018-03-28 00:00,28,63.2,63.2,63.2,63.2,10
20180901|2018-03-28 00:30,28,63.26,63.27,63.26,63.27,3
20180901|2018-03-28 01:00,28,63.29,63.29,63.29,63.29,1
20180901|2018-03-28 02:00,28,63.13,63.13,63,63,40
20180901|2018-03-28 02:30,28,63.09,63.11,63.09,63.11,10
20180901|2018-03-28 04:00,28,63.2,63.3,63.2,63.3,30
20180901|2018-03-28 05:30,28,63.35,63.36,63.35,63.36,21
20180901|2018-03-28 06:00,28,63.4,63.4,63.4,63.4,20
20180901|2018-03-28 06:30,28,63.35,63.35,63.35,63.35,5
20180901|2018-03-28 07:00,28,63.43,63.46,63.38,63.38,40
20180901|2018-03-28 08:00,28,63.42,63.43,63.2,63.2,20
20180901|2018-03-28 09:00,28,63.3,63.3,63.1,63.1,4
20180901|2018-03-28 09:30,28,63.28,63.67,62.98,63.28,260
20180901|2018-03-28 10:00,28,63.51,63.51,63.39,63.45,23
20180901|2018-03-28 10:30,28,63.3,63.3,62.44,62.46,161
20180901|2018-03-28 11:00,28,62.7,62.8,62.7,62.75,15
20180901|2018-03-28 11:30,28,62.75,62.81,62.74,62.81,24
20180901|2018-03-28 12:00,28,62.69,62.77,62.69,62.77,24
20180901|2018-03-28 12:30,28,63.01,63.05,62.98,63.04,23
20180901|2018-03-28 13:00,28,63.09,63.09,63.03,63.04,30
20180901|2018-03-28 13:30,28,63.24,63.3,63.21,63.3,24
20180901|2018-03-28 15:00,28,63.27,63.27,63.25,63.25,20
20180901|2018-03-28 15:30,28,63.31,63.34,63.31,63.33,18
20180901|2018-03-28 20:00,29,63.24,63.24,63.24,63.24,4
20180901|2018-03-28 23:00,29,63.26,63.26,63.24,63.24,3
20180901|2018-03-29 01:00,29,63.29,63.29,63.29,63.29,1
20180901|2018-03-29 02:00,29,63.35,63.35,63.35,63.35,30
20180901|2018-03-29 02:30,29,63.2,63.2,63.2,63.2,20
20180901|2018-03-29 03:00,29,63.25,63.25,63.2,63.2,2
20180901|2018-03-29 03:30,29,63.12,63.12,63.12,63.12,1
20180901|2018-03-29 04:00,29,63.17,63.17,63.17,63.17,1
20180901|2018-03-29 05:30,29,62.95,62.95,62.95,62.95,1
20180901|2018-03-29 06:00,29,62.9,62.9,62.9,62.9,1
20180901|2018-03-29 06:30,29,62.89,62.93,62.89,62.93,16
20180901|2018-03-29 07:00,29,62.96,62.96,62.96,62.96,30
20180901|2018-03-29 08:00,29,62.9,62.9,62.9,62.9,10
20180901|2018-03-29 08:30,29,63.15,63.21,63.15,63.21,41
20180901|2018-03-29 09:00,29,63.02,63.4,62.88,63.25,142
20180901|2018-03-29 09:30,29,63.23,63.56,63.23,63.39,17
20180901|2018-03-29 10:00,29,63.3,63.49,63.22,63.43,128
20180901|2018-03-29 10:30,29,63.33,63.35,63.33,63.35,21
20180901|2018-03-29 11:00,29,63.33,63.33,63.33,63.33,7
20180901|2018-03-29 11:30,29,63.29,63.47,63.29,63.47,32
20180901|2018-03-29 12:00,29,63.35,63.56,63.35,63.56,25
20180901|2018-03-29 12:30,29,63.58,63.8,63.57,63.74,60
20180901|2018-03-29 13:00,29,63.72,63.74,63.44,63.51,93
20180901|2018-03-29 13:30,29,63.33,63.37,63.33,63.35,42
20180901|2018-03-29 14:00,29,63.45,63.45,63.45,63.45,20
20180901|2018-03-29 15:00,29,63.47,63.47,63.47,63.47,10
20180901|2018-03-29 15:30,29,63.45,63.5,63.45,63.49,44
20180901|2018-04-01 19:00,2,63.84,63.85,63.81,63.81,3
20180901|2018-04-01 21:30,2,63.77,63.77,63.72,63.72,6
20180901|2018-04-01 22:30,2,63.73,63.73,63.73,63.73,1
20180901|2018-04-02 02:30,2,63.63,63.63,63.63,63.63,2
20180901|2018-04-02 03:30,2,63.83,63.96,63.83,63.89,13
20180901|2018-04-02 04:30,2,63.69,63.69,63.69,63.69,1
20180901|2018-04-02 07:00,2,63.86,63.9,63.86,63.9,21
20180901|2018-04-02 07:30,2,63.75,63.75,63.75,63.75,20
20180901|2018-04-02 08:00,2,63.45,63.45,62.95,62.96,57
20180901|2018-04-02 08:30,2,62.95,62.95,62.75,62.75,55
20180901|2018-04-02 09:00,2,62.77,62.77,62.46,62.63,85
20180901|2018-04-02 09:30,2,62.65,62.65,62.2,62.27,243
20180901|2018-04-02 10:00,2,62.24,62.35,62.13,62.23,96
20180901|2018-04-02 10:30,2,62.15,62.15,61.75,61.83,170
20180901|2018-04-02 11:00,2,61.89,61.93,61.75,61.91,21
20180901|2018-04-02 11:30,2,62.08,62.09,62,62,16
20180901|2018-04-02 12:00,2,62.01,62.07,61.92,61.92,68
20180901|2018-04-02 12:30,2,61.96,61.96,61.77,61.8,19
20180901|2018-04-02 13:00,2,61.87,61.89,61.71,61.71,20
20180901|2018-04-02 13:30,2,61.78,61.78,61.78,61.78,2
20180901|2018-04-02 14:00,2,61.75,61.75,61.75,61.75,2
20180901|2018-04-02 15:30,2,61.75,61.75,61.57,61.59,6
20180901|2018-04-02 20:00,3,61.95,61.95,61.95,61.95,1
20180901|2018-04-02 21:00,3,61.85,61.85,61.85,61.85,1
20180901|2018-04-03 01:00,3,61.83,61.83,61.83,61.83,1
20180901|2018-04-03 01:30,3,61.89,61.89,61.89,61.89,1
20180901|2018-04-03 02:00,3,62,62,62,62,10
20180901|2018-04-03 03:00,3,62.13,62.19,62.13,62.19,4
20180901|2018-04-03 03:30,3,62.23,62.23,62.19,62.19,5
20180901|2018-04-03 04:00,3,62.09,62.09,62.06,62.06,9
20180901|2018-04-03 05:30,3,62.09,62.09,62.09,62.09,1
20180901|2018-04-03 06:00,3,61.94,61.94,61.94,61.94,4
20180901|2018-04-03 07:00,3,62.03,62.15,62.03,62.14,13
20180901|2018-04-03 07:30,3,62.14,62.14,62.14,62.14,6
20180901|2018-04-03 08:30,3,62.24,62.37,62.17,62.27,14
20180901|2018-04-03 09:00,3,62.13,62.13,61.91,62.01,4
20180901|2018-04-03 09:30,3,62.26,62.26,62.26,62.26,3
20180901|2018-04-03 10:00,3,62.38,62.47,62.38,62.46,6
20180901|2018-04-03 10:30,3,62.15,62.24,62.14,62.14,14
20180901|2018-04-03 11:00,3,62.05,62.05,62.05,62.05,1
20180901|2018-04-03 11:30,3,62.24,62.24,62.24,62.24,1
20180901|2018-04-03 12:30,3,62.34,62.34,62.27,62.27,11
20180901|2018-04-03 13:00,3,62.21,62.21,62.21,62.21,1
20180901|2018-04-03 15:30,3,62.52,62.52,62.3,62.32,5
20180901|2018-04-04 02:30,4,61.95,61.95,61.92,61.92,5
20180901|2018-04-04 03:00,4,61.69,61.73,61.65,61.73,10
20180901|2018-04-04 03:30,4,61.77,61.77,61.52,61.53,7
20180901|2018-04-04 04:00,4,61.41,61.41,61.05,61.21,44
20180901|2018-04-04 05:00,4,61.28,61.28,61.28,61.28,2
20180901|2018-04-04 07:00,4,61.43,61.43,61.4,61.4,3
20180901|2018-04-04 08:00,4,61.24,61.24,61.11,61.14,9
20180901|2018-04-04 08:30,4,61.13,61.2,61.02,61.18,66
20180901|2018-04-04 09:00,4,61.31,61.4,61.23,61.32,28
20180901|2018-04-04 09:30,4,61.51,61.84,61.22,61.72,112
20180901|2018-04-04 10:00,4,61.93,62.04,61.69,62.01,73
20180901|2018-04-04 10:30,4,61.9,61.99,61.88,61.92,43
20180901|2018-04-04 11:00,4,61.93,62.2,61.83,62.12,82
20180901|2018-04-04 12:00,4,61.96,61.96,61.91,61.92,9
20180901|2018-04-04 13:00,4,62.26,62.35,62.26,62.35,2
20180901|2018-04-04 14:00,4,62.28,62.28,62.28,62.28,10
20180901|2018-04-04 14:30,4,62.36,62.41,62.36,62.41,42
20180901|2018-04-04 15:30,4,62.4,62.45,62.4,62.41,126
20180901|2018-04-04 19:00,5,62.61,62.61,62.61,62.61,1
20180901|2018-04-04 23:00,5,62.52,62.52,62.52,62.52,2
20180901|2018-04-05 02:00,5,62.46,62.46,62.46,62.46,1
20180901|2018-04-05 03:00,5,62.4,62.4,62.4,62.4,2
20180901|2018-04-05 05:30,5,62.09,62.09,62.09,62.09,1
20180901|2018-04-05 06:00,5,62.14,62.14,62.14,62.14,10
20180901|2018-04-05 06:30,5,62.22,62.22,62.17,62.17,9
20180901|2018-04-05 07:00,5,62.11,62.22,62.11,62.12,24
20180901|2018-04-05 07:30,5,62.12,62.32,62.12,62.32,27
20180901|2018-04-05 08:00,5,62.2,62.42,62.2,62.42,59
20180901|2018-04-05 08:30,5,62.45,62.95,62.45,62.86,112
20180901|2018-04-05 09:00,5,62.7,62.7,62.63,62.63,39
20180901|2018-04-05 09:30,5,62.61,62.61,62.13,62.28,156
20180901|2018-04-05 10:00,5,62.53,62.53,62.37,62.37,3
20180901|2018-04-05 10:30,5,62.4,62.74,62.4,62.73,68
20180901|2018-04-05 11:00,5,62.5,62.5,62.5,62.5,14
20180901|2018-04-05 12:00,5,62.47,62.47,62.47,62.47,6
20180901|2018-04-05 12:30,5,62.33,62.41,62.33,62.41,11
20180901|2018-04-05 13:00,5,62.32,62.56,62.27,62.56,4
20180901|2018-04-05 14:00,5,62.7,62.72,62.7,62.72,14
20180901|2018-04-05 15:30,5,62.68,62.68,62.68,62.68,3
20180901|2018-04-05 19:00,6,62.16,62.16,62.14,62.14,2
20180901|2018-04-05 21:00,6,62.17,62.18,62.17,62.18,24
20180901|2018-04-06 01:00,6,62.05,62.05,61.94,61.99,27
20180901|2018-04-06 03:30,6,62.38,62.41,62.35,62.35,46
20180901|2018-04-06 04:00,6,62.43,62.43,62.43,62.43,3
20180901|2018-04-06 06:00,6,62.15,62.17,62.14,62.14,38
20180901|2018-04-06 06:30,6,62.05,62.05,62.01,62.02,31
20180901|2018-04-06 07:00,6,62.12,62.12,62.12,62.12,10
20180901|2018-04-06 07:30,6,62.23,62.3,62.23,62.3,5
20180901|2018-04-06 08:00,6,62.33,62.49,62.33,62.49,28
20180901|2018-04-06 08:30,6,62.67,62.67,62.5,62.61,65
20180901|2018-04-06 09:00,6,62.54,62.54,62.37,62.37,55
20180901|2018-04-06 09:30,6,62.3,62.3,61.93,62.01,248
20180901|2018-04-06 10:00,6,61.7,61.78,61.37,61.57,120
20180901|2018-04-06 10:30,6,61.43,61.59,61.3,61.59,254
20180901|2018-04-06 11:00,6,61.59,61.59,61.57,61.57,8
20180901|2018-04-06 11:30,6,61.59,61.69,61.59,61.69,2
20180901|2018-04-06 12:00,6,61.53,61.56,61.51,61.56,7
20180901|2018-04-06 12:30,6,61.48,61.48,61.07,61.16,36
20180901|2018-04-06 13:00,6,61.23,61.27,61.2,61.26,6
20180901|2018-04-06 15:30,6,61.16,61.17,61.14,61.16,24
20180901|2018-04-06 16:00,6,61.16,61.17,61.03,61.03,86
20180901|2018-04-08 20:00,9,61.45,61.45,61.42,61.42,4
20180901|2018-04-09 01:00,9,61.52,61.53,61.52,61.53,3
20180901|2018-04-09 02:00,9,61.46,61.46,61.46,61.46,5
20180901|2018-04-09 02:30,9,61.48,61.58,61.48,61.58,4
20180901|2018-04-09 03:00,9,61.67,61.69,61.67,61.69,8
20180901|2018-04-09 03:30,9,61.47,61.47,61.47,61.47,2
20180901|2018-04-09 04:00,9,61.56,61.63,61.52,61.63,66
20180901|2018-04-09 04:30,9,61.42,61.42,61.42,61.42,4
20180901|2018-04-09 06:00,9,61.51,61.62,61.51,61.6,15
20180901|2018-04-09 06:30,9,61.7,61.82,61.7,61.75,56
20180901|2018-04-09 07:00,9,61.92,62.02,61.92,62.02,11
20180901|2018-04-09 07:30,9,61.91,61.92,61.9,61.92,107
20180901|2018-04-09 08:00,9,61.86,62.15,61.84,62.14,45
20180901|2018-04-09 08:30,9,62.1,62.15,62.1,62.15,26
20180901|2018-04-09 09:00,9,62.2,62.58,62.2,62.5,118
20180901|2018-04-09 09:30,9,62.5,62.63,62.45,62.59,87
20180901|2018-04-09 10:00,9,62.59,62.66,62.51,62.52,46
20180901|2018-04-09 10:30,9,62.48,62.48,62.32,62.32,54
20180901|2018-04-09 11:00,9,62.47,62.49,62.47,62.49,7
20180901|2018-04-09 11:30,9,62.42,62.42,62.41,62.41,3
20180901|2018-04-09 12:00,9,62.52,62.52,62.52,62.52,14
20180901|2018-04-09 12:30,9,62.58,62.59,62.57,62.59,3
20180901|2018-04-09 13:00,9,62.62,62.67,62.5,62.5,23
20180901|2018-04-09 13:30,9,62.45,62.45,62.39,62.39,3
20180901|2018-04-09 14:30,9,62.33,62.33,62.33,62.33,20
20180901|2018-04-09 15:30,9,62.28,62.31,62.28,62.31,3
20180901|2018-04-09 21:00,10,62.69,62.86,62.69,62.86,52
20180901|2018-04-09 21:30,10,62.82,62.82,62.8,62.8,30
20180901|2018-04-10 01:00,10,62.9,63.25,62.9,63.21,112
20180901|2018-04-10 01:30,10,63.25,63.25,63.25,63.25,10
20180901|2018-04-10 02:00,10,63.23,63.23,63.16,63.16,58
20180901|2018-04-10 03:00,10,63.29,63.29,63.29,63.29,2
20180901|2018-04-10 03:30,10,63.16,63.16,63.16,63.16,10
20180901|2018-04-10 04:00,10,63.25,63.25,63.25,63.25,10
20180901|2018-04-10 05:00,10,63.16,63.16,63.16,63.16,1
20180901|2018-04-10 05:30,10,63.2,63.2,63.2,63.2,2
20180901|2018-04-10 06:00,10,63.25,63.59,63.25,63.57,201
20180901|2018-04-10 06:30,10,63.6,63.63,63.5,63.6,71
20180901|2018-04-10 07:00,10,63.48,63.5,63.48,63.5,16
20180901|2018-04-10 07:30,10,63.46,63.53,63.33,63.35,13
20180901|2018-04-10 08:30,10,63.63,63.71,63.48,63.52,64
20180901|2018-04-10 09:00,10,63.5,63.58,63.46,63.46,14
20180901|2018-04-10 09:30,10,63.55,63.89,63.55,63.69,447
20180901|2018-04-10 10:00,10,63.79,63.97,63.67,63.89,34
20180901|2018-04-10 10:30,10,63.97,64.02,63.85,63.97,73
20180901|2018-04-10 11:00,10,63.98,63.98,63.96,63.96,6
20180901|2018-04-10 11:30,10,63.97,64,63.97,63.99,89
20180901|2018-04-10 12:00,10,64.04,64.04,64.04,64.04,18
20180901|2018-04-10 12:30,10,64.16,64.19,64.13,64.19,16
20180901|2018-04-10 13:00,10,64.12,64.18,64.12,64.16,10
20180901|2018-04-10 13:30,10,64.13,64.31,64.13,64.31,24
20180901|2018-04-10 14:00,10,64.34,64.35,64.34,64.35,51
20180901|2018-04-10 14:30,10,64.23,64.28,64.23,64.28,117
20180901|2018-04-10 15:00,10,64.18,64.18,64.18,64.18,1
20180901|2018-04-10 15:30,10,64.06,64.11,64.02,64.09,5
20180901|2018-04-10 16:00,10,64.16,64.2,64.16,64.2,41
20180901|2018-04-10 16:30,10,64.19,64.2,64.18,64.18,6
20180901|2018-04-11 00:00,11,63.82,63.82,63.82,63.82,1
20180901|2018-04-11 01:00,11,63.86,63.89,63.86,63.89,51
20180901|2018-04-11 02:00,11,63.95,63.95,63.95,63.95,2
20180901|2018-04-11 04:00,11,64.08,64.19,64.08,64.18,37
20180901|2018-04-11 04:30,11,64.3,64.4,64.3,64.38,29
20180901|2018-04-11 05:00,11,64.38,64.38,64.38,64.38,20
20180901|2018-04-11 05:30,11,64.49,64.49,64.35,64.43,43
20180901|2018-04-11 06:00,11,64.42,64.82,64.42,64.65,91
20180901|2018-04-11 06:30,11,64.7,64.8,64.7,64.7,77
20180901|2018-04-11 07:00,11,64.66,64.67,64.62,64.62,61
20180901|2018-04-11 07:30,11,64.51,64.51,64.46,64.49,61
20180901|2018-04-11 08:00,11,64.41,64.55,64.41,64.5,87
20180901|2018-04-11 08:30,11,64.6,64.7,64.6,64.68,519
20180901|2018-04-11 09:00,11,64.78,64.78,64.64,64.64,15
20180901|2018-04-11 09:30,11,64.4,65.77,64.26,65.47,484
20180901|2018-04-11 10:00,11,65.6,65.68,65.25,65.5,72
20180901|2018-04-11 10:30,11,65.42,65.51,65.34,65.34,5
20180901|2018-04-11 11:00,11,65.56,65.56,65.34,65.34,42
20180901|2018-04-11 11:30,11,65.25,65.35,65.1,65.35,81
20180901|2018-04-11 12:00,11,65.19,65.31,65.19,65.3,14
20180901|2018-04-11 12:30,11,65.19,65.43,65.17,65.42,20
20180901|2018-04-11 13:00,11,65.28,65.35,65.28,65.35,3
20180901|2018-04-11 15:00,11,65.28,65.28,65.28,65.28,5
20180901|2018-04-11 16:00,11,65.2,65.2,65.2,65.2,13
20180901|2018-04-11 21:00,12,65.25,65.43,65.25,65.41,4
20180901|2018-04-11 21:30,12,65.55,65.55,65.5,65.55,30
20180901|2018-04-11 22:00,12,65.55,65.55,65.55,65.55,1
20180901|2018-04-12 02:00,12,65.45,65.47,65.4,65.4,24
20180901|2018-04-12 02:30,12,65.33,65.34,65.05,65.05,40
20180901|2018-04-12 03:00,12,65.22,65.29,65.22,65.29,6
20180901|2018-04-12 03:30,12,65.14,65.14,65.12,65.12,3
20180901|2018-04-12 04:00,12,65.2,65.32,65.19,65.32,12
20180901|2018-04-12 05:00,12,65.54,65.55,65.01,65.01,35
20180901|2018-04-12 05:30,12,65.19,65.21,65.19,65.21,4
20180901|2018-04-12 06:30,12,64.95,64.95,64.9,64.9,33
20180901|2018-04-12 07:00,12,64.93,65,64.93,64.93,13
20180901|2018-04-12 07:30,12,65,65,65,65,12
20180901|2018-04-12 08:00,12,65.01,65.2,65,65,54
20180901|2018-04-12 09:00,12,64.97,64.97,64.62,64.65,61
20180901|2018-04-12 09:30,12,64.58,64.77,64.55,64.68,21
20180901|2018-04-12 10:00,12,64.8,64.95,64.8,64.95,25
20180901|2018-04-12 10:30,12,64.94,65.17,64.94,65.09,23
20180901|2018-04-12 11:00,12,65.18,65.25,65,65.01,72
20180901|2018-04-12 11:30,12,65.09,65.09,65.09,65.09,5
20180901|2018-04-12 12:00,12,65.25,65.3,65.19,65.3,17
20180901|2018-04-12 12:30,12,65.24,65.27,65.24,65.27,3
20180901|2018-04-12 13:00,12,65.25,65.45,65.16,65.45,49
20180901|2018-04-12 13:30,12,65.5,65.5,65.44,65.5,40
20180901|2018-04-12 14:00,12,65.53,65.53,65.41,65.5,6
20180901|2018-04-12 15:30,12,65.41,65.47,65.41,65.47,11
20180901|2018-04-12 16:00,12,65.44,65.44,65.43,65.43,15
20180901|2018-04-12 20:00,13,65.23,65.23,65.23,65.23,1
20180901|2018-04-12 20:30,13,65.2,65.2,65.14,65.17,3
20180901|2018-04-13 00:30,13,65.27,65.29,65.27,65.29,6
20180901|2018-04-13 01:00,13,65.22,65.23,65.22,65.23,3
20180901|2018-04-13 01:30,13,65.25,65.25,65.25,65.25,5
20180901|2018-04-13 02:00,13,65.33,65.33,65.24,65.25,24
20180901|2018-04-13 02:30,13,65.23,65.35,65.23,65.33,29
20180901|2018-04-13 03:00,13,65.41,65.89,65.37,65.78,195
20180901|2018-04-13 03:30,13,65.82,66.03,65.82,66.03,23
20180901|2018-04-13 04:00,13,65.9,65.9,65.8,65.8,35
20180901|2018-04-13 04:30,13,65.76,65.76,65.65,65.65,16
20180901|2018-04-13 05:00,13,65.67,65.67,65.67,65.67,2
20180901|2018-04-13 05:30,13,65.62,65.62,65.27,65.27,50
20180901|2018-04-13 06:00,13,65.14,65.28,65.13,65.24,40
20180901|2018-04-13 06:30,13,65.35,65.36,65.28,65.28,56
20180901|2018-04-13 07:00,13,65.32,65.38,65.32,65.38,14
20180901|2018-04-13 07:30,13,65.53,65.53,65.53,65.53,5
20180901|2018-04-13 08:00,13,65.6,65.73,65.53,65.53,69
20180901|2018-04-13 08:30,13,65.53,65.79,65.52,65.62,70
20180901|2018-04-13 09:00,13,65.67,65.89,65.53,65.53,47
20180901|2018-04-13 09:30,13,65.79,65.79,65.73,65.73,6
20180901|2018-04-13 10:00,13,65.73,65.73,65.73,65.73,1
20180901|2018-04-13 10:30,13,65.8,65.99,65.8,65.99,16
20180901|2018-04-13 11:00,13,65.93,65.96,65.9,65.9,7
20180901|2018-04-13 11:30,13,65.91,65.96,65.9,65.9,5
20180901|2018-04-13 12:00,13,65.91,65.98,65.9,65.98,29
20180901|2018-04-13 12:30,13,65.94,65.94,65.86,65.88,14
20180901|2018-04-13 13:00,13,65.94,66,65.87,65.87,9
20180901|2018-04-13 13:30,13,65.7,65.71,65.67,65.67,5
20180901|2018-04-13 14:00,13,65.69,65.69,65.58,65.6,47
20180901|2018-04-13 15:00,13,65.68,65.68,65.68,65.68,4
20180901|2018-04-13 15:30,13,65.73,65.73,65.73,65.73,1
20180901|2018-04-15 17:00,16,66.06,66.1,65.91,65.95,8
20180901|2018-04-15 18:00,16,65.58,65.59,65.58,65.59,9
20180901|2018-04-15 19:00,16,65.61,65.61,65.61,65.61,1
20180901|2018-04-15 20:00,16,65.25,65.25,65.25,65.25,1
20180901|2018-04-15 20:30,16,65.3,65.3,65.3,65.3,1
20180901|2018-04-15 21:00,16,65.26,65.26,65.26,65.26,1
20180901|2018-04-15 22:00,16,65.23,65.23,65.23,65.23,3
20180901|2018-04-16 01:30,16,65.22,65.22,65.1,65.1,37
20180901|2018-04-16 02:00,16,65.07,65.07,64.82,64.94,77
20180901|2018-04-16 02:30,16,64.88,64.88,64.83,64.87,57
20180901|2018-04-16 03:00,16,64.95,64.97,64.94,64.94,20
20180901|2018-04-16 03:30,16,64.89,64.89,64.7,64.72,30
20180901|2018-04-16 04:00,16,64.72,64.79,64.72,64.79,8
20180901|2018-04-16 04:30,16,65.03,65.05,65.03,65.05,2
20180901|2018-04-16 05:00,16,65.1,65.1,65.1,65.1,1
20180901|2018-04-16 05:30,16,65.15,65.2,65.15,65.2,38
20180901|2018-04-16 06:30,16,65.18,65.18,65.18,65.18,1
20180901|2018-04-16 07:30,16,65.2,65.35,65.2,65.35,33
20180901|2018-04-16 08:00,16,65.34,65.47,65.31,65.4,82
20180901|2018-04-16 08:30,16,65.08,65.22,64.98,65.22,76
20180901|2018-04-16 09:00,16,65.3,65.48,65.3,65.48,110
20180901|2018-04-16 09:30,16,65.41,65.42,65.27,65.27,8
20180901|2018-04-16 10:00,16,65.19,65.19,64.99,64.99,56
20180901|2018-04-16 10:30,16,64.88,65.07,64.86,65.05,42
20180901|2018-04-16 11:00,16,65.04,65.11,65.04,65.11,2
20180901|2018-04-16 11:30,16,65.18,65.2,65.18,65.2,20
20180901|2018-04-16 12:00,16,65.13,65.13,65.13,65.13,8
20180901|2018-04-16 12:30,16,65.07,65.07,65.04,65.04,2
20180901|2018-04-16 13:00,16,65.03,65.09,64.91,64.92,18
20180901|2018-04-16 13:30,16,64.9,64.97,64.9,64.97,25
20180901|2018-04-16 14:30,16,64.96,64.96,64.96,64.96,14
20180901|2018-04-16 15:00,16,64.96,64.97,64.96,64.97,15
20180901|2018-04-16 15:30,16,64.94,64.94,64.94,64.94,14
20180901|2018-04-16 21:30,17,65.18,65.2,65.03,65.2,199
20180901|2018-04-17 01:00,17,65.21,65.21,65.21,65.21,15
20180901|2018-04-17 01:30,17,65.2,65.32,65.19,65.3,35
20180901|2018-04-17 02:00,17,65.34,65.34,65.29,65.29,3
20180901|2018-04-17 02:30,17,65.15,65.15,64.96,64.96,19
20180901|2018-04-17 03:00,17,65.03,65.03,64.93,64.93,214
20180901|2018-04-17 03:30,17,64.82,64.96,64.82,64.95,104
20180901|2018-04-17 04:00,17,65.04,65.04,65.04,65.04,11
20180901|2018-04-17 04:30,17,64.88,64.88,64.86,64.87,18
20180901|2018-04-17 05:00,17,64.96,64.98,64.96,64.98,11
20180901|2018-04-17 05:30,17,64.97,64.97,64.97,64.97,1
20180901|2018-04-17 06:00,17,64.97,64.97,64.97,64.97,1
20180901|2018-04-17 07:00,17,65,65,65,65,1
20180901|2018-04-17 07:30,17,64.82,64.82,64.48,64.48,40
20180901|2018-04-17 08:00,17,64.63,64.72,64.6,64.6,47
20180901|2018-04-17 08:30,17,64.51,64.91,64.46,64.82,69
20180901|2018-04-17 09:00,17,64.83,65.15,64.83,65.01,53
20180901|2018-04-17 09:30,17,65.01,65.18,65.01,65.03,84
20180901|2018-04-17 10:00,17,64.94,65.15,64.91,64.95,21
20180901|2018-04-17 10:30,17,64.87,64.87,64.72,64.81,37
20180901|2018-04-17 11:00,17,64.87,64.99,64.86,64.92,31
20180901|2018-04-17 11:30,17,64.87,64.87,64.86,64.86,4
20180901|2018-04-17 12:00,17,64.87,64.87,64.85,64.85,15
20180901|2018-04-17 13:00,17,65.01,65.19,64.98,65.19,54
20180901|2018-04-17 13:30,17,65.15,65.15,65.14,65.14,46
20180901|2018-04-17 14:00,17,65.18,65.18,65.16,65.16,50
20180901|2018-04-17 14:30,17,65.14,65.14,65.1,65.11,38
20180901|2018-04-17 15:30,17,65.27,65.28,65.27,65.28,15
20180901|2018-04-17 19:00,18,65.45,65.45,65.45,65.45,1
20180901|2018-04-17 20:30,18,65.5,65.5,65.5,65.5,1
20180901|2018-04-17 21:30,18,65.5,65.5,65.5,65.5,6
20180901|2018-04-17 22:00,18,65.5,65.5,65.5,65.5,8
20180901|2018-04-18 00:00,18,65.59,65.68,65.59,65.68,12
20180901|2018-04-18 00:30,18,65.71,65.75,65.69,65.69,25
20180901|2018-04-18 01:00,18,65.73,65.73,65.7,65.7,13
20180901|2018-04-18 01:30,18,65.69,65.69,65.69,65.69,8
20180901|2018-04-18 02:30,18,65.69,65.69,65.68,65.68,2
20180901|2018-04-18 03:00,18,65.7,65.7,65.7,65.7,1
20180901|2018-04-18 03:30,18,65.71,65.74,65.71,65.74,32
20180901|2018-04-18 04:00,18,65.61,65.68,65.59,65.68,35
20180901|2018-04-18 04:30,18,65.7,65.7,65.7,65.7,10
20180901|2018-04-18 05:00,18,65.72,65.76,65.72,65.76,5
20180901|2018-04-18 05:30,18,65.89,65.93,65.89,65.93,34
20180901|2018-04-18 06:00,18,66.07,66.07,65.97,65.97,26
20180901|2018-04-18 06:30,18,66.1,66.1,66.01,66.03,33
20180901|2018-04-18 07:00,18,66.03,66.34,66.03,66.26,110
20180901|2018-04-18 07:30,18,66.3,66.3,66.24,66.24,23
20180901|2018-04-18 08:00,18,66.37,66.52,66.3,66.39,116
20180901|2018-04-18 08:30,18,66.4,66.48,66.25,66.26,73
20180901|2018-04-18 09:00,18,66.23,66.29,66.23,66.25,6
20180901|2018-04-18 09:30,18,66.43,66.89,66.21,66.52,174
20180901|2018-04-18 10:00,18,66.58,66.6,66.45,66.6,21
20180901|2018-04-18 10:30,18,66.5,66.5,66.27,66.36,28
20180901|2018-04-18 11:00,18,66.29,66.29,66.08,66.22,63
20180901|2018-04-18 11:30,18,66.17,66.2,66.11,66.2,88
20180901|2018-04-18 12:00,18,66.24,66.39,66.24,66.3,85
20180901|2018-04-18 12:30,18,66.36,66.52,66.36,66.49,132
20180901|2018-04-18 13:00,18,66.47,66.93,66.47,66.88,239
20180901|2018-04-18 13:30,18,66.85,67,66.85,66.97,50
20180901|2018-04-18 14:00,18,66.96,67.03,66.96,67.01,14
20180901|2018-04-18 14:30,18,67.19,67.22,67.16,67.16,4
20180901|2018-04-18 15:00,18,67.1,67.11,67.1,67.11,29
20180901|2018-04-18 15:30,18,67.18,67.18,67.11,67.11,91
20180901|2018-04-18 19:00,19,67.14,67.14,67.14,67.14,1
20180901|2018-04-18 20:00,19,67.1,67.1,67.1,67.1,1
20180901|2018-04-18 20:30,19,67.05,67.05,67.05,67.05,3
20180901|2018-04-18 21:30,19,67.03,67.1,67.03,67.1,3
20180901|2018-04-19 00:30,19,67.21,67.21,67.21,67.21,1
20180901|2018-04-19 02:00,19,67.26,67.32,67.26,67.32,8
20180901|2018-04-19 02:30,19,67.44,67.45,67.42,67.45,6
20180901|2018-04-19 03:00,19,67.53,67.54,67.51,67.51,10
20180901|2018-04-19 03:30,19,67.54,67.55,67.47,67.47,7
20180901|2018-04-19 04:00,19,67.38,67.38,67.38,67.38,4
20180901|2018-04-19 04:30,19,67.39,67.39,67.38,67.38,12
20180901|2018-04-19 05:00,19,67.23,67.23,67.14,67.21,138
20180901|2018-04-19 05:30,19,67.13,67.18,67.11,67.18,5
20180901|2018-04-19 06:00,19,67.24,67.65,67.24,67.65,94
20180901|2018-04-19 06:30,19,67.66,67.91,67.66,67.84,220
20180901|2018-04-19 07:00,19,67.66,67.75,67.54,67.75,100
20180901|2018-04-19 07:30,19,67.75,67.78,67.59,67.59,8
20180901|2018-04-19 08:00,19,67.52,67.63,67.47,67.63,76
20180901|2018-04-19 08:30,19,67.52,67.59,67.26,67.28,25
20180901|2018-04-19 09:00,19,67.3,67.69,67.16,67.64,146
20180901|2018-04-19 09:30,19,67.58,67.58,67.58,67.58,3
20180901|2018-04-19 10:00,19,67.36,67.71,67.36,67.64,13
20180901|2018-04-19 10:30,19,67.79,67.81,67.42,67.43,142
20180901|2018-04-19 11:00,19,67.41,67.51,67.24,67.27,68
20180901|2018-04-19 11:30,19,67.34,67.38,67.21,67.21,9
20180901|2018-04-19 12:00,19,67.16,67.18,66.68,66.86,212
20180901|2018-04-19 12:30,19,66.9,66.91,66.77,66.91,7
20180901|2018-04-19 13:00,19,66.83,66.94,66.58,66.93,152
20180901|2018-04-19 13:30,19,66.89,66.89,66.87,66.87,5
20180901|2018-04-19 14:00,19,66.8,66.83,66.8,66.83,6
20180901|2018-04-19 15:00,19,66.87,66.87,66.87,66.87,1
20180901|2018-04-19 15:30,19,66.79,66.79,66.79,66.79,1
20180901|2018-04-19 19:00,20,66.94,66.94,66.89,66.89,3
20180901|2018-04-19 20:30,20,66.87,66.91,66.87,66.91,5
20180901|2018-04-19 22:30,20,66.85,66.85,66.85,66.85,1
20180901|2018-04-20 00:00,20,66.74,66.74,66.73,66.73,7
20180901|2018-04-20 01:00,20,66.8,66.8,66.8,66.8,4
20180901|2018-04-20 01:30,20,66.8,66.8,66.79,66.79,11
20180901|2018-04-20 02:00,20,66.84,66.84,66.71,66.71,3
20180901|2018-04-20 02:30,20,66.74,66.74,66.59,66.6,20
20180901|2018-04-20 03:00,20,66.88,66.89,66.88,66.89,2
20180901|2018-04-20 03:30,20,66.88,66.88,66.88,66.88,1
20180901|2018-04-20 04:00,20,66.96,66.97,66.96,66.97,2
20180901|2018-04-20 04:30,20,67.13,67.15,67.13,67.15,45
20180901|2018-04-20 05:00,20,67.05,67.15,67.05,67.15,2
20180901|2018-04-20 05:30,20,67.14,67.15,67.14,67.15,5
20180901|2018-04-20 06:00,20,66.87,66.87,66.54,66.54,83
20180901|2018-04-20 06:30,20,66.53,66.56,66.3,66.38,29
20180901|2018-04-20 07:00,20,66.47,66.59,66.47,66.59,4
20180901|2018-04-20 08:00,20,66.51,66.64,66.3,66.31,121
20180901|2018-04-20 08:30,20,66.28,66.42,66.22,66.3,31
20180901|2018-04-20 09:00,20,66.26,66.38,66.15,66.38,32
20180901|2018-04-20 09:30,20,66.4,66.74,66.4,66.7,43
20180901|2018-04-20 10:00,20,66.56,66.56,66.43,66.43,7
20180901|2018-04-20 10:30,20,66.64,66.9,66.64,66.87,19
20180901|2018-04-20 11:00,20,66.8,66.94,66.8,66.89,56
20180901|2018-04-20 11:30,20,66.91,66.91,66.81,66.83,24
20180901|2018-04-20 12:00,20,66.77,66.8,66.72,66.72,4
20180901|2018-04-20 12:30,20,66.81,66.93,66.81,66.93,18
20180901|2018-04-20 13:00,20,67.06,67.13,67.02,67.05,33
20180901|2018-04-20 13:30,20,67.01,67.01,66.96,66.97,6
20180901|2018-04-20 14:30,20,66.97,66.97,66.83,66.83,5
20180901|2018-04-20 15:00,20,66.83,66.87,66.83,66.87,2
20180901|2018-04-20 15:30,20,66.81,66.81,66.78,66.78,145
20180901|2018-04-22 17:30,23,67.08,67.08,67.08,67.08,1
20180901|2018-04-22 18:00,23,67.09,67.09,67.09,67.09,1
20180901|2018-04-22 19:30,23,66.98,66.98,66.98,66.98,1
20180901|2018-04-23 00:30,23,67.13,67.13,67.13,67.13,2
20180901|2018-04-23 01:30,23,67.07,67.07,67.05,67.05,2
20180901|2018-04-23 02:30,23,66.9,66.9,66.9,66.9,1
20180901|2018-04-23 03:00,23,66.85,66.85,66.81,66.81,33
20180901|2018-04-23 03:30,23,66.81,66.81,66.77,66.77,28
20180901|2018-04-23 04:00,23,66.78,66.78,66.77,66.77,11
20180901|2018-04-23 06:00,23,66.87,66.87,66.84,66.84,2
20180901|2018-04-23 06:30,23,67.05,67.08,67.05,67.06,30
20180901|2018-04-23 07:00,23,67.05,67.05,66.22,66.22,112
20180901|2018-04-23 07:30,23,66.26,66.35,66.25,66.28,15
20180901|2018-04-23 08:00,23,66.27,66.33,66.08,66.22,76
20180901|2018-04-23 08:30,23,66.27,66.49,66.09,66.22,108
20180901|2018-04-23 09:00,23,66.27,66.49,66.21,66.47,236
20180901|2018-04-23 09:30,23,66.28,66.6,66.28,66.6,457
20180901|2018-04-23 10:00,23,66.53,66.78,66.53,66.78,473
20180901|2018-04-23 10:30,23,66.79,66.79,66.71,66.72,26
20180901|2018-04-23 11:00,23,66.72,67.08,66.72,66.99,181
20180901|2018-04-23 11:30,23,67.1,67.1,66.96,67,19
20180901|2018-04-23 12:00,23,67.12,67.22,67.1,67.1,12
20180901|2018-04-23 12:30,23,67.15,67.3,67.15,67.28,13
20180901|2018-04-23 13:00,23,67.33,67.47,67.22,67.47,66
20180901|2018-04-23 13:30,23,67.46,67.61,67.46,67.57,46
20180901|2018-04-23 14:00,23,67.61,67.66,67.61,67.66,6
20180901|2018-04-23 14:30,23,67.71,67.71,67.7,67.7,4
20180901|2018-04-23 15:00,23,67.66,67.66,67.66,67.66,2
20180901|2018-04-23 15:30,23,67.66,67.68,67.66,67.68,6
20180901|2018-04-23 16:30,23,67.67,67.67,67.67,67.67,1
20180901|2018-04-23 19:00,24,67.56,67.56,67.56,67.56,1
20180901|2018-04-23 20:00,24,67.57,67.57,67.54,67.54,12
20180901|2018-04-23 22:30,24,67.65,67.65,67.63,67.63,11
20180901|2018-04-23 23:30,24,67.63,67.63,67.63,67.63,1
20180901|2018-04-24 01:00,24,68.01,68.01,67.98,67.98,3
20180901|2018-04-24 01:30,24,67.97,67.97,67.97,67.97,3
20180901|2018-04-24 02:30,24,67.84,67.93,67.84,67.93,19
20180901|2018-04-24 03:00,24,67.93,67.94,67.72,67.83,71
20180901|2018-04-24 03:30,24,67.78,67.78,67.68,67.68,11
20180901|2018-04-24 04:00,24,67.65,67.65,67.56,67.56,19
20180901|2018-04-24 05:00,24,67.72,67.74,67.72,67.74,6
20180901|2018-04-24 05:30,24,67.77,67.87,67.72,67.87,19
20180901|2018-04-24 06:00,24,67.9,67.9,67.9,67.9,9
20180901|2018-04-24 06:30,24,67.67,67.67,67.54,67.55,57
20180901|2018-04-24 07:00,24,67.73,67.73,67.73,67.73,1
20180901|2018-04-24 07:30,24,67.69,67.77,67.67,67.77,96
20180901|2018-04-24 08:00,24,67.66,67.66,67.37,67.45,66
20180901|2018-04-24 08:30,24,67.44,67.76,67.39,67.57,76
20180901|2018-04-24 09:00,24,67.62,68.07,67.51,68.01,153
20180901|2018-04-24 09:30,24,67.97,68.03,67.7,67.79,134
20180901|2018-04-24 10:00,24,67.69,67.78,67.27,67.59,213
20180901|2018-04-24 10:30,24,67.5,67.55,67.22,67.37,275
20180901|2018-04-24 11:00,24,67.4,67.46,67.31,67.31,30
20180901|2018-04-24 11:30,24,67.53,67.56,67.37,67.37,25
20180901|2018-04-24 12:00,24,67.33,67.33,66.88,67.1,423
20180901|2018-04-24 12:30,24,67.1,67.1,66.65,66.76,173
20180901|2018-04-24 13:00,24,66.7,66.76,66.43,66.71,97
20180901|2018-04-24 13:30,24,66.63,66.64,66.59,66.62,271
20180901|2018-04-24 14:00,24,66.62,66.65,66.61,66.65,65
20180901|2018-04-24 14:30,24,66.67,66.67,66.67,66.67,1
20180901|2018-04-24 15:00,24,66.63,66.74,66.63,66.69,7
20180901|2018-04-24 15:30,24,66.51,66.71,66.51,66.6,360
20180901|2018-04-24 19:30,25,66.78,66.78,66.73,66.73,32
20180901|2018-04-24 20:00,25,66.7,66.7,66.62,66.62,25
20180901|2018-04-24 21:00,25,66.46,66.46,66.46,66.46,1
20180901|2018-04-24 21:30,25,66.58,66.58,66.58,66.58,1
20180901|2018-04-24 23:30,25,66.6,66.6,66.59,66.59,2
20180901|2018-04-25 01:30,25,66.56,66.56,66.47,66.47,3
20180901|2018-04-25 02:30,25,66.7,66.7,66.7,66.7,1
20180901|2018-04-25 03:00,25,66.77,66.85,66.75,66.85,27
20180901|2018-04-25 03:30,25,66.86,66.87,66.76,66.76,26
20180901|2018-04-25 04:00,25,66.84,66.84,66.84,66.84,6
20180901|2018-04-25 04:30,25,66.76,66.76,66.63,66.68,51
20180901|2018-04-25 05:00,25,66.73,66.73,66.73,66.73,2
20180901|2018-04-25 05:30,25,66.71,66.81,66.7,66.81,4
20180901|2018-04-25 06:00,25,66.75,66.75,66.59,66.6,45
20180901|2018-04-25 06:30,25,66.48,66.48,66.36,66.39,11
20180901|2018-04-25 07:00,25,66.52,66.56,66.34,66.34,9
20180901|2018-04-25 07:30,25,66.32,66.43,66.29,66.43,153
20180901|2018-04-25 08:00,25,66.48,66.73,66.46,66.71,24
20180901|2018-04-25 08:30,25,66.62,66.74,66.53,66.6,27
20180901|2018-04-25 09:00,25,66.63,66.73,66.6,66.66,75
20180901|2018-04-25 09:30,25,66.42,66.86,66.08,66.6,271
20180901|2018-04-25 10:00,25,66.58,66.68,66.4,66.68,70
20180901|2018-04-25 10:30,25,66.72,66.72,66.52,66.64,42
20180901|2018-04-25 11:00,25,66.7,66.7,66.4,66.4,12
20180901|2018-04-25 11:30,25,66.61,66.61,66.61,66.61,1
20180901|2018-04-25 12:00,25,66.47,66.6,66.29,66.6,46
20180901|2018-04-25 12:30,25,66.67,67.05,66.67,66.75,366
20180901|2018-04-25 13:00,25,66.8,67,66.77,67,71
20180901|2018-04-25 13:30,25,66.91,66.91,66.87,66.87,3
20180901|2018-04-25 14:00,25,66.86,66.88,66.86,66.88,18
20180901|2018-04-25 14:30,25,66.84,66.85,66.83,66.85,7
20180901|2018-04-25 15:00,25,66.98,66.98,66.98,66.98,4
20180901|2018-04-25 15:30,25,66.97,66.98,66.97,66.98,5
20180901|2018-04-25 19:00,26,67.2,67.2,67.2,67.2,1
20180901|2018-04-25 21:30,26,67.37,67.37,67.35,67.37,20
20180901|2018-04-25 22:00,26,67.3,67.3,67.3,67.3,5
20180901|2018-04-25 23:30,26,67.33,67.33,67.33,67.33,6
20180901|2018-04-26 00:00,26,67.29,67.29,67.29,67.29,35
20180901|2018-04-26 01:00,26,67.22,67.22,67.21,67.21,12
20180901|2018-04-26 02:30,26,67.05,67.05,67.04,67.05,22
20180901|2018-04-26 04:00,26,67.25,67.45,67.25,67.4,48
20180901|2018-04-26 04:30,26,67.39,67.39,67.34,67.34,68
20180901|2018-04-26 05:00,26,67.39,67.39,67.25,67.27,28
20180901|2018-04-26 05:30,26,67.39,67.45,67.39,67.45,13
20180901|2018-04-26 06:00,26,67.4,67.48,67.32,67.43,236
20180901|2018-04-26 06:30,26,67.4,67.58,67.4,67.58,291
20180901|2018-04-26 07:00,26,67.58,67.68,67.5,67.5,302
20180901|2018-04-26 07:30,26,67.54,67.63,67.47,67.48,290
20180901|2018-04-26 08:00,26,67.42,67.46,67.26,67.45,273
20180901|2018-04-26 08:30,26,67.32,67.35,67.12,67.21,111
20180901|2018-04-26 09:00,26,67.26,67.26,66.93,67.1,397
20180901|2018-04-26 09:30,26,67.18,67.3,67.08,67.3,94
20180901|2018-04-26 10:00,26,67.21,67.32,67.15,67.28,10
20180901|2018-04-26 10:30,26,67.19,67.22,66.8,66.86,162
20180901|2018-04-26 11:00,26,66.92,67.06,66.82,66.99,49
20180901|2018-04-26 11:30,26,67.07,67.21,67.02,67.18,64
20180901|2018-04-26 12:00,26,67.17,67.17,67.08,67.08,7
20180901|2018-04-26 12:30,26,67.13,67.13,67.06,67.06,4
20180901|2018-04-26 13:00,26,67.19,67.25,67.12,67.22,42
20180901|2018-04-26 13:30,26,67.22,67.22,67.22,67.22,510
20180901|2018-04-26 14:30,26,67.22,67.22,67.21,67.22,265
20180901|2018-04-26 15:00,26,67.22,67.22,67.22,67.22,155
20180901|2018-04-26 15:30,26,67.22,67.22,67.22,67.22,54
20180901|2018-04-26 19:00,27,67.06,67.06,67.06,67.06,1
20180901|2018-04-26 19:30,27,67.11,67.11,67.11,67.11,1
20180901|2018-04-26 20:00,27,66.99,66.99,66.99,66.99,1
20180901|2018-04-27 01:00,27,66.93,66.93,66.93,66.93,1
20180901|2018-04-27 01:30,27,67.02,67.03,67.02,67.03,2
20180901|2018-04-27 02:00,27,67.01,67.03,66.91,66.91,314
20180901|2018-04-27 02:30,27,66.98,66.98,66.96,66.96,17
20180901|2018-04-27 03:30,27,66.89,67.03,66.88,66.98,56
20180901|2018-04-27 04:30,27,66.87,66.92,66.87,66.92,4
20180901|2018-04-27 05:00,27,66.96,66.96,66.94,66.94,5
20180901|2018-04-27 06:30,27,67.13,67.15,67.13,67.15,4
20180901|2018-04-27 07:00,27,66.97,66.97,66.95,66.95,2
20180901|2018-04-27 07:30,27,66.84,67.07,66.84,67.07,62
20180901|2018-04-27 08:00,27,67,67,66.71,66.86,266
20180901|2018-04-27 08:30,27,66.84,66.92,66.84,66.92,17
20180901|2018-04-27 09:00,27,66.89,67.35,66.89,67.26,658
20180901|2018-04-27 09:30,27,67.16,67.16,67.12,67.12,3
20180901|2018-04-27 10:00,27,67.12,67.18,66.91,66.92,20
20180901|2018-04-27 10:30,27,66.95,67.05,66.91,66.97,151
20180901|2018-04-27 11:00,27,67.02,67.12,67.02,67.12,11
20180901|2018-04-27 11:30,27,67.15,67.3,67.15,67.3,128
20180901|2018-04-27 12:00,27,67.24,67.3,67.24,67.3,16
20180901|2018-04-27 12:30,27,67.25,67.25,67.2,67.2,32
20180901|2018-04-27 13:00,27,67.27,67.27,66.99,67.11,36
20180901|2018-04-27 13:30,27,66.98,66.98,66.97,66.97,10
20180901|2018-04-27 14:00,27,67,67.02,67,67.02,6
20180901|2018-04-27 14:30,27,67.04,67.05,67.04,67.05,121
20180901|2018-04-27 15:00,27,67.05,67.11,67.04,67.04,455
20180901|2018-04-27 15:30,27,67.04,67.04,67.02,67.02,212
20180901|2018-04-29 17:00,30,67.33,67.33,67.31,67.31,2
20180901|2018-04-29 17:30,30,67.13,67.16,67.11,67.16,6
20180901|2018-04-29 20:00,30,67.06,67.07,67,67,5
20180901|2018-04-29 20:30,30,66.94,66.94,66.94,66.94,1
20180901|2018-04-29 22:30,30,66.9,66.9,66.9,66.9,20
20180901|2018-04-30 00:30,30,66.93,66.93,66.93,66.93,2
20180901|2018-04-30 01:00,30,66.8,66.8,66.8,66.8,9
20180901|2018-04-30 01:30,30,66.8,66.8,66.55,66.58,30
20180901|2018-04-30 02:00,30,66.55,66.55,66.5,66.5,60
20180901|2018-04-30 02:30,30,66.48,66.48,66.31,66.31,42
20180901|2018-04-30 03:00,30,66.49,66.51,66.43,66.51,41
20180901|2018-04-30 03:30,30,66.47,66.53,66.47,66.53,15
20180901|2018-04-30 04:00,30,66.58,66.6,66.56,66.58,37
20180901|2018-04-30 04:30,30,66.56,66.56,66.51,66.51,5
20180901|2018-04-30 05:30,30,66.4,66.4,66.4,66.4,20
20180901|2018-04-30 06:00,30,66.35,66.43,66.35,66.43,3
20180901|2018-04-30 06:30,30,66.44,66.51,66.44,66.49,29
20180901|2018-04-30 07:00,30,66.58,66.58,66.58,66.58,1
20180901|2018-04-30 07:30,30,66.7,66.7,66.46,66.46,27
20180901|2018-04-30 08:00,30,66.48,66.6,66.36,66.58,61
20180901|2018-04-30 08:30,30,66.64,66.9,66.64,66.88,140
20180901|2018-04-30 09:00,30,66.88,67.34,66.88,67.05,298
20180901|2018-04-30 09:30,30,67.23,67.54,67.19,67.54,427
20180901|2018-04-30 10:00,30,67.52,67.54,67.28,67.28,94
20180901|2018-04-30 10:30,30,67.34,67.47,67.24,67.47,21
20180901|2018-04-30 11:00,30,67.47,67.61,67.47,67.59,165
20180901|2018-04-30 11:30,30,67.69,67.81,67.68,67.81,30
20180901|2018-04-30 12:00,30,67.83,68.34,67.83,68.15,138
20180901|2018-04-30 12:30,30,68.09,68.09,67.94,67.99,74
20180901|2018-04-30 13:00,30,68.15,68.18,67.53,67.71,243
20180901|2018-04-30 13:30,30,67.57,67.58,67.47,67.56,189
20180901|2018-04-30 14:00,30,67.52,67.52,67.52,67.52,1
20180901|2018-04-30 14:30,30,67.53,67.53,67.49,67.51,3
20180901|2018-04-30 15:30,30,67.52,67.65,67.5,67.65,310
20180901|2018-04-30 21:30,1,67.8,67.81,67.8,67.81,7
20180901|2018-04-30 22:30,1,67.9,67.9,67.9,67.9,4
20180901|2018-05-01 00:30,1,67.9,67.9,67.9,67.9,7
20180901|2018-05-01 01:00,1,67.69,67.69,67.66,67.66,67
20180901|2018-05-01 02:00,1,67.59,67.59,67.59,67.59,3
20180901|2018-05-01 02:30,1,67.5,67.5,67.48,67.48,9
20180901|2018-05-01 03:00,1,67.46,67.48,67.38,67.38,23
20180901|2018-05-01 03:30,1,67.29,67.29,67.27,67.27,9
20180901|2018-05-01 04:00,1,67.18,67.18,66.99,67.03,12
20180901|2018-05-01 04:30,1,67.04,67.04,67.04,67.04,1
20180901|2018-05-01 05:00,1,67.09,67.23,67.09,67.23,302
20180901|2018-05-01 05:30,1,67.06,67.12,67.05,67.12,340
20180901|2018-05-01 06:30,1,66.99,67.07,66.96,66.96,306
20180901|2018-05-01 07:00,1,66.94,67.14,66.94,67.13,65
20180901|2018-05-01 07:30,1,67.15,67.18,66.95,66.95,80
20180901|2018-05-01 08:00,1,67.04,67.18,66.95,67,251
20180901|2018-05-01 08:30,1,66.97,66.97,66.6,66.65,411
20180901|2018-05-01 09:00,1,66.68,66.98,66.68,66.76,120
20180901|2018-05-01 09:30,1,66.67,66.68,66.47,66.48,613
20180901|2018-05-01 10:00,1,66.42,66.87,66.42,66.83,74
20180901|2018-05-01 10:30,1,66.91,66.97,66.86,66.92,87
20180901|2018-05-01 11:00,1,66.9,66.91,66.74,66.9,40
20180901|2018-05-01 11:30,1,66.86,66.87,66.72,66.74,30
20180901|2018-05-01 12:00,1,66.7,66.7,66.43,66.49,201
20180901|2018-05-01 12:30,1,66.45,66.45,66.05,66.25,280
20180901|2018-05-01 13:00,1,66.3,66.55,66.29,66.38,618
20180901|2018-05-01 13:30,1,66.39,66.55,66.39,66.49,534
20180901|2018-05-01 14:00,1,66.59,66.59,66.59,66.59,2
20180901|2018-05-01 15:30,1,66.49,66.54,66.47,66.51,221
20180901|2018-05-01 16:00,1,66.55,66.55,66.54,66.54,12
20180901|2018-05-01 16:30,1,66.54,66.55,66.54,66.55,7
20180901|2018-05-01 20:30,2,66.43,66.46,66.43,66.46,2
20180901|2018-05-01 21:00,2,66.47,66.47,66.47,66.47,3
20180901|2018-05-01 23:30,2,66.6,66.6,66.6,66.6,1
20180901|2018-05-02 00:00,2,66.51,66.51,66.51,66.51,1
20180901|2018-05-02 01:30,2,66.65,66.79,66.62,66.79,34
20180901|2018-05-02 02:00,2,66.86,66.89,66.81,66.85,24
20180901|2018-05-02 02:30,2,66.77,66.82,66.76,66.82,74
20180901|2018-05-02 03:00,2,66.82,66.84,66.7,66.7,30
20180901|2018-05-02 03:30,2,66.79,66.8,66.73,66.77,13
20180901|2018-05-02 04:00,2,66.69,66.69,66.63,66.64,26
20180901|2018-05-02 04:30,2,66.59,66.65,66.59,66.63,116
20180901|2018-05-02 05:00,2,66.38,66.38,66.38,66.38,3
20180901|2018-05-02 05:30,2,66.42,66.52,66.42,66.43,33
20180901|2018-05-02 07:00,2,66.43,66.43,66.41,66.41,2
20180901|2018-05-02 07:30,2,66.43,66.43,66.22,66.23,22
20180901|2018-05-02 08:00,2,66.32,66.35,66.08,66.14,134
20180901|2018-05-02 08:30,2,66.26,66.35,66.14,66.14,15
20180901|2018-05-02 09:00,2,66.36,66.36,66.32,66.32,2
20180901|2018-05-02 09:30,2,66.31,66.56,66.02,66.42,121
20180901|2018-05-02 10:00,2,66.38,66.41,66.13,66.21,48
20180901|2018-05-02 10:30,2,66.15,66.31,65.93,66.29,112
20180901|2018-05-02 11:00,2,66.31,66.6,66.31,66.36,70
20180901|2018-05-02 11:30,2,66.42,66.44,66.31,66.31,34
20180901|2018-05-02 12:00,2,66.32,66.32,66.32,66.32,2
20180901|2018-05-02 12:30,2,66.4,66.46,66.4,66.43,39
20180901|2018-05-02 13:00,2,66.45,66.9,66.45,66.81,195
20180901|2018-05-02 13:30,2,66.85,66.98,66.83,66.84,846
20180901|2018-05-02 14:00,2,66.79,66.85,66.73,66.73,16
20180901|2018-05-02 14:30,2,66.58,66.58,66.52,66.52,40
20180901|2018-05-02 19:00,3,66.53,66.53,66.52,66.52,4
20180901|2018-05-02 20:00,3,66.72,66.72,66.72,66.72,1
20180901|2018-05-02 20:30,3,66.82,66.82,66.82,66.82,2
20180901|2018-05-03 02:00,3,66.69,66.91,66.69,66.91,165
20180901|2018-05-03 02:30,3,66.91,67.06,66.91,67.01,339
20180901|2018-05-03 03:00,3,67.01,67.03,66.92,66.93,15
20180901|2018-05-03 03:30,3,67.01,67.05,66.95,66.95,456
20180901|2018-05-03 04:30,3,67.03,67.03,67.03,67.03,155
20180901|2018-05-03 05:00,3,67.03,67.09,67.03,67.09,138
20180901|2018-05-03 05:30,3,66.85,66.85,66.75,66.75,53
20180901|2018-05-03 06:00,3,66.69,66.69,66.59,66.59,159
20180901|2018-05-03 06:30,3,66.7,66.7,66.69,66.69,67
20180901|2018-05-03 07:00,3,66.72,66.72,66.46,66.46,389
20180901|2018-05-03 07:30,3,66.54,66.6,66.36,66.36,936
20180901|2018-05-03 08:00,3,66.47,66.54,66.39,66.52,177
20180901|2018-05-03 08:30,3,66.48,66.48,66.33,66.42,197
20180901|2018-05-03 09:00,3,66.52,66.6,66.23,66.37,493
20180901|2018-05-03 09:30,3,66.38,66.51,66.26,66.42,55
20180901|2018-05-03 10:00,3,66.44,66.68,66.42,66.58,92
20180901|2018-05-03 10:30,3,66.75,66.83,66.65,66.83,568
20180901|2018-05-03 11:00,3,66.83,66.86,66.75,66.75,359
20180901|2018-05-03 11:30,3,66.86,67.06,66.86,67.06,1165
20180901|2018-05-03 12:00,3,67.06,67.29,67.02,67.18,1077
20180901|2018-05-03 12:30,3,67.27,67.44,67.25,67.35,61
20180901|2018-05-03 13:00,3,67.3,67.39,67,67.24,225
20180901|2018-05-03 13:30,3,67.26,67.34,67.26,67.27,37
20180901|2018-05-03 14:00,3,67.23,67.29,67.17,67.28,58
20180901|2018-05-03 14:30,3,67.28,67.29,67.24,67.24,357
20180901|2018-05-03 15:00,3,67.29,67.29,67.27,67.29,51
20180901|2018-05-03 15:30,3,67.25,67.29,67.25,67.29,81
20180901|2018-05-03 20:30,4,67.22,67.22,67.22,67.22,1
20180901|2018-05-04 01:30,4,67.17,67.18,67.16,67.16,22
20180901|2018-05-04 02:00,4,67.03,67.03,67.03,67.03,1
20180901|2018-05-04 03:00,4,67.18,67.18,67.18,67.18,1
20180901|2018-05-04 03:30,4,67.15,67.18,67.15,67.15,7
20180901|2018-05-04 04:00,4,67.02,67.11,66.98,67.11,33
20180901|2018-05-04 05:00,4,67.22,67.25,67.22,67.25,32
20180901|2018-05-04 05:30,4,67.38,67.58,67.38,67.58,120
20180901|2018-05-04 06:00,4,67.58,67.64,67.5,67.5,40
20180901|2018-05-04 06:30,4,67.41,67.53,67.34,67.4,373
20180901|2018-05-04 07:00,4,67.4,67.66,67.4,67.54,122
20180901|2018-05-04 07:30,4,67.56,67.66,67.46,67.5,42
20180901|2018-05-04 08:00,4,67.48,67.51,67.25,67.25,127
20180901|2018-05-04 08:30,4,67.39,67.58,67.26,67.58,91
20180901|2018-05-04 09:00,4,67.47,67.75,67.39,67.57,109
20180901|2018-05-04 09:30,4,67.66,67.78,67.58,67.78,120
20180901|2018-05-04 10:00,4,67.82,67.89,67.8,67.83,133
20180901|2018-05-04 10:30,4,67.94,68.66,67.94,68.62,359
20180901|2018-05-04 11:00,4,68.57,68.78,68.57,68.64,81
20180901|2018-05-04 11:30,4,68.67,68.67,68.57,68.65,8
20180901|2018-05-04 12:00,4,68.58,68.63,68.58,68.62,7
20180901|2018-05-04 12:30,4,68.59,68.66,68.59,68.64,12
20180901|2018-05-04 13:00,4,68.64,68.66,68.42,68.63,48
20180901|2018-05-04 13:30,4,68.53,68.57,68.53,68.57,5
20180901|2018-05-04 14:00,4,68.63,68.63,68.62,68.63,8
20180901|2018-05-04 14:30,4,68.62,68.66,68.62,68.66,5
20180901|2018-05-04 15:00,4,68.64,68.66,68.64,68.66,162
20180901|2018-05-04 15:30,4,68.66,68.73,68.66,68.71,93
20180901|2018-05-06 20:00,7,68.67,68.67,68.65,68.65,2
20180901|2018-05-06 21:00,7,68.84,68.99,68.84,68.97,20
20180901|2018-05-06 21:30,7,69.06,69.06,69.06,69.06,1
20180901|2018-05-06 22:00,7,69.14,69.5,69.12,69.36,21
20180901|2018-05-06 22:30,7,69.43,69.43,69.43,69.43,1
20180901|2018-05-06 23:00,7,69.28,69.28,69.28,69.28,4
20180901|2018-05-07 00:30,7,69.25,69.26,69.25,69.26,4
20180901|2018-05-07 01:00,7,69.4,69.4,69.36,69.39,22
20180901|2018-05-07 01:30,7,69.36,69.36,69.27,69.27,20
20180901|2018-05-07 02:00,7,69.26,69.28,69.15,69.19,228
20180901|2018-05-07 02:30,7,69.23,69.29,69.2,69.2,28
20180901|2018-05-07 03:00,7,69.19,69.29,69.19,69.25,11
20180901|2018-05-07 03:30,7,69.29,69.33,69.25,69.33,63
20180901|2018-05-07 04:00,7,69.35,69.46,69.35,69.41,55
20180901|2018-05-07 04:30,7,69.29,69.29,69.29,69.29,3
20180901|2018-05-07 05:00,7,69.31,69.31,69.31,69.31,4
20180901|2018-05-07 05:30,7,69.27,69.27,69.27,69.27,1
20180901|2018-05-07 06:00,7,69.32,69.46,69.32,69.46,2
20180901|2018-05-07 06:30,7,69.43,69.45,69.43,69.45,37
20180901|2018-05-07 07:00,7,69.41,69.58,69.41,69.58,7
20180901|2018-05-07 07:30,7,69.49,69.62,69.49,69.58,17
20180901|2018-05-07 08:00,7,69.49,69.56,69.31,69.32,44
20180901|2018-05-07 08:30,7,69.26,69.29,69.09,69.25,162
20180901|2018-05-07 09:00,7,69.26,69.51,69.26,69.42,33
20180901|2018-05-07 09:30,7,69.42,69.77,69.34,69.58,80
20180901|2018-05-07 10:00,7,69.52,69.63,69.41,69.53,99
20180901|2018-05-07 10:30,7,69.55,69.66,69.55,69.57,41
20180901|2018-05-07 11:00,7,69.58,69.83,69.51,69.66,43
20180901|2018-05-07 11:30,7,69.67,69.7,69.66,69.7,4
20180901|2018-05-07 12:00,7,69.65,69.69,69.63,69.63,26
20180901|2018-05-07 12:30,7,69.82,69.82,69.81,69.81,10
20180901|2018-05-07 13:00,7,69.85,69.85,69.73,69.73,41
20180901|2018-05-07 13:30,7,69.59,69.59,68.85,68.85,128
20180901|2018-05-07 14:00,7,68.88,69.1,68.61,68.84,103
20180901|2018-05-07 14:30,7,68.88,68.92,68.88,68.88,267
20180901|2018-05-07 15:00,7,68.93,68.97,68.92,68.97,36
20180901|2018-05-07 15:30,7,69.07,69.07,69.04,69.07,7
20180901|2018-05-07 16:30,7,69.14,69.14,69.14,69.14,12
20180901|2018-05-07 21:00,8,69.13,69.13,69.13,69.13,1
20180901|2018-05-07 21:30,8,69.09,69.12,69.06,69.06,6
20180901|2018-05-07 22:30,8,68.9,68.94,68.9,68.94,2
20180901|2018-05-07 23:00,8,68.92,68.92,68.92,68.92,2
20180901|2018-05-08 00:30,8,69.06,69.08,69.06,69.08,3
20180901|2018-05-08 01:00,8,69.11,69.35,69.11,69.35,79
20180901|2018-05-08 01:30,8,69.32,69.32,69.29,69.29,24
20180901|2018-05-08 02:00,8,69.22,69.22,69.17,69.17,30
20180901|2018-05-08 02:30,8,69.12,69.16,69.03,69.03,53
20180901|2018-05-08 03:00,8,69.02,69.02,68.85,68.85,143
20180901|2018-05-08 03:30,8,68.92,69.01,68.92,68.99,43
20180901|2018-05-08 04:00,8,69,69,68.95,68.95,27
20180901|2018-05-08 04:30,8,68.93,68.95,68.93,68.95,15
20180901|2018-05-08 05:30,8,68.97,68.97,68.97,68.97,1
20180901|2018-05-08 06:00,8,68.92,68.97,68.92,68.97,2
20180901|2018-05-08 06:30,8,69.09,69.18,69.09,69.15,18
20180901|2018-05-08 07:00,8,69.22,69.3,69.1,69.23,81
20180901|2018-05-08 07:30,8,69.2,69.34,69.18,69.34,81
20180901|2018-05-08 08:00,8,69.35,69.46,69.19,69.43,66
20180901|2018-05-08 08:30,8,69.45,69.53,69.05,69.1,188
20180901|2018-05-08 09:00,8,69.1,69.14,68.84,68.84,152
20180901|2018-05-08 09:30,8,68.88,69.06,68.87,68.91,98
20180901|2018-05-08 10:00,8,68.86,68.86,66.84,67.47,901
20180901|2018-05-08 10:30,8,67.41,68.34,67.25,68.25,481
20180901|2018-05-08 11:00,8,68.19,68.23,67.9,67.97,119
20180901|2018-05-08 11:30,8,67.95,68.07,67.51,67.66,129
20180901|2018-05-08 12:00,8,67.8,68.01,67.74,68,135
20180901|2018-05-08 12:30,8,68.11,68.2,67.82,68.03,36
20180901|2018-05-08 13:00,8,67.89,69.41,67.51,68.2,860
20180901|2018-05-08 13:30,8,68.23,69.02,68.05,68.94,132
20180901|2018-05-08 14:00,8,68.76,68.93,68.72,68.91,7
20180901|2018-05-08 14:30,8,68.8,68.87,68.8,68.87,3
20180901|2018-05-08 15:00,8,68.8,68.88,68.8,68.88,4
20180901|2018-05-08 15:30,8,69.13,69.17,69.13,69.17,7
20180901|2018-05-08 16:30,8,69.21,69.21,69.21,69.21,1
20180901|2018-05-08 19:00,9,69.4,69.4,69.4,69.4,1
20180901|2018-05-08 19:30,9,69.44,69.44,69.44,69.44,1
20180901|2018-05-08 20:00,9,69.63,69.83,69.58,69.75,210
20180901|2018-05-08 20:30,9,69.77,69.8,69.69,69.71,30
20180901|2018-05-08 22:30,9,69.83,69.83,69.83,69.83,1
20180901|2018-05-08 23:30,9,69.75,69.75,69.74,69.74,2
20180901|2018-05-09 00:00,9,69.79,69.79,69.76,69.76,3
20180901|2018-05-09 01:00,9,69.7,69.71,69.63,69.63,25
20180901|2018-05-09 01:30,9,69.64,69.76,69.64,69.76,49
20180901|2018-05-09 02:00,9,69.75,70.29,69.75,70.09,253
20180901|2018-05-09 02:30,9,70.06,70.07,69.97,70.07,90
20180901|2018-05-09 03:00,9,70.08,70.22,70.05,70.22,45
20180901|2018-05-09 03:30,9,70.22,70.26,70.08,70.26,95
20180901|2018-05-09 04:00,9,70.25,70.26,70.11,70.13,68
20180901|2018-05-09 04:30,9,70.08,70.13,70.08,70.13,4
20180901|2018-05-09 05:00,9,70.15,70.15,69.99,69.99,2
20180901|2018-05-09 05:30,9,69.98,70.01,69.91,70.01,8
20180901|2018-05-09 06:00,9,70.1,70.24,70.1,70.23,15
20180901|2018-05-09 06:30,9,70.25,70.26,70.17,70.18,40
20180901|2018-05-09 07:00,9,70.15,70.15,69.84,69.84,51
20180901|2018-05-09 07:30,9,69.93,70,69.9,69.99,20
20180901|2018-05-09 08:00,9,70.02,70.04,69.82,69.85,110
20180901|2018-05-09 08:30,9,70.04,70.09,69.92,70.08,31
20180901|2018-05-09 09:00,9,70.08,70.2,70.01,70.12,20
20180901|2018-05-09 09:30,9,70.07,70.48,70.02,70.03,176
20180901|2018-05-09 10:00,9,70.13,70.3,70.08,70.3,88
20180901|2018-05-09 10:30,9,70.17,70.17,70.06,70.17,7
20180901|2018-05-09 11:00,9,70.22,70.47,70.19,70.45,374
20180901|2018-05-09 11:30,9,70.42,70.42,70.23,70.23,203
20180901|2018-05-09 12:00,9,70.29,70.29,70.29,70.29,2
20180901|2018-05-09 12:30,9,70.33,70.39,70.24,70.24,4
20180901|2018-05-09 13:00,9,70.23,70.34,70.06,70.27,40
20180901|2018-05-09 13:30,9,70.22,70.3,70.22,70.3,220
20180901|2018-05-09 14:00,9,70.3,70.3,70.28,70.3,59
20180901|2018-05-09 14:30,9,70.28,70.31,70.28,70.31,79
20180901|2018-05-09 15:00,9,70.31,70.4,70.31,70.36,87
20180901|2018-05-09 15:30,9,70.44,70.44,70.44,70.44,1
20180901|2018-05-09 20:00,10,70.74,70.77,70.74,70.77,2
20180901|2018-05-09 20:30,10,70.8,70.8,70.77,70.77,7
20180901|2018-05-09 21:00,10,70.82,70.82,70.79,70.79,4
20180901|2018-05-09 23:30,10,70.86,70.87,70.85,70.85,3
20180901|2018-05-10 00:00,10,70.84,70.84,70.84,70.84,1
20180901|2018-05-10 01:00,10,70.87,70.87,70.79,70.79,3
20180901|2018-05-10 01:30,10,70.88,70.97,70.88,70.97,4
20180901|2018-05-10 02:00,10,70.91,70.91,70.75,70.75,24
20180901|2018-05-10 02:30,10,70.72,70.8,70.71,70.8,6
20180901|2018-05-10 03:00,10,70.81,70.89,70.69,70.69,112
20180901|2018-05-10 03:30,10,70.8,70.81,70.74,70.81,33
20180901|2018-05-10 04:00,10,70.79,70.84,70.72,70.72,60
20180901|2018-05-10 04:30,10,70.67,70.72,70.67,70.72,2
20180901|2018-05-10 05:00,10,70.81,70.81,70.64,70.64,2
20180901|2018-05-10 05:30,10,70.74,70.74,70.61,70.61,3
20180901|2018-05-10 06:00,10,70.6,70.66,70.6,70.66,16
20180901|2018-05-10 07:00,10,70.72,70.72,70.64,70.66,4
20180901|2018-05-10 07:30,10,70.79,70.79,70.56,70.59,18
20180901|2018-05-10 08:00,10,70.59,70.59,70.21,70.34,530
20180901|2018-05-10 08:30,10,70.34,70.34,69.98,69.98,46
20180901|2018-05-10 09:00,10,69.95,70.18,69.8,70.18,48
20180901|2018-05-10 09:30,10,70.15,70.5,70.15,70.16,67
20180901|2018-05-10 10:00,10,70.14,70.37,70.12,70.35,222
20180901|2018-05-10 10:30,10,70.22,70.35,70.18,70.35,50
20180901|2018-05-10 11:00,10,70.31,70.31,70.24,70.24,14
20180901|2018-05-10 11:30,10,70.15,70.15,70.03,70.15,33
20180901|2018-05-10 12:00,10,70.13,70.13,70.13,70.13,4
20180901|2018-05-10 12:30,10,70.21,70.21,70.09,70.15,38
20180901|2018-05-10 13:00,10,70.18,70.65,70.15,70.65,175
20180901|2018-05-10 13:30,10,70.67,70.67,70.64,70.64,9
20180901|2018-05-10 14:00,10,70.64,70.68,70.62,70.68,24
20180901|2018-05-10 14:30,10,70.69,70.69,70.69,70.69,1
20180901|2018-05-10 15:00,10,70.62,70.66,70.6,70.66,8
20180901|2018-05-10 19:30,11,70.62,70.62,70.62,70.62,2
20180901|2018-05-10 20:30,11,70.57,70.58,70.57,70.58,2
20180901|2018-05-11 02:00,11,70.47,70.52,70.42,70.45,76
20180901|2018-05-11 02:30,11,70.44,70.44,70.4,70.4,5
20180901|2018-05-11 03:00,11,70.52,70.67,70.52,70.67,57
20180901|2018-05-11 03:30,11,70.69,70.73,70.64,70.68,112
20180901|2018-05-11 04:00,11,70.63,70.68,70.58,70.62,19
20180901|2018-05-11 04:30,11,70.69,70.73,70.69,70.73,73
20180901|2018-05-11 05:00,11,70.73,70.78,70.72,70.78,263
20180901|2018-05-11 05:30,11,70.78,70.78,70.68,70.68,4
20180901|2018-05-11 07:00,11,70.47,70.49,70.47,70.49,3
20180901|2018-05-11 07:30,11,70.58,70.58,70.51,70.51,2
20180901|2018-05-11 08:00,11,70.5,70.5,70.35,70.41,426
20180901|2018-05-11 08:30,11,70.33,70.58,70.32,70.47,40
20180901|2018-05-11 09:00,11,70.45,70.45,70.32,70.37,39
20180901|2018-05-11 09:30,11,70.3,70.66,70.29,70.65,67
20180901|2018-05-11 10:00,11,70.6,70.6,70.48,70.5,33
20180901|2018-05-11 10:30,11,70.5,70.5,70.36,70.38,35
20180901|2018-05-11 11:00,11,70.38,70.38,70.19,70.36,183
20180901|2018-05-11 11:30,11,70.37,70.44,70.37,70.39,11
20180901|2018-05-11 12:00,11,70.37,70.51,70.34,70.51,4
20180901|2018-05-11 13:00,11,70.46,70.46,70.05,70.08,88
20180901|2018-05-11 13:30,11,70.07,70.07,69.95,69.96,118
20180901|2018-05-11 14:00,11,69.92,69.92,69.92,69.92,1
20180901|2018-05-11 14:30,11,69.95,69.97,69.94,69.97,57
20180901|2018-05-11 15:30,11,69.94,69.94,69.94,69.94,11
20180901|2018-05-13 17:00,14,69.9,69.92,69.9,69.92,2
20180901|2018-05-13 17:30,14,70.01,70.01,70.01,70.01,1
20180901|2018-05-13 20:30,14,69.86,69.86,69.86,69.86,2
20180901|2018-05-14 00:00,14,69.85,69.86,69.85,69.86,2
20180901|2018-05-14 01:00,14,69.84,69.87,69.84,69.86,12
20180901|2018-05-14 01:30,14,69.86,69.86,69.76,69.77,74
20180901|2018-05-14 02:30,14,69.74,69.76,69.68,69.76,18
20180901|2018-05-14 03:00,14,69.77,69.77,69.69,69.69,6
20180901|2018-05-14 03:30,14,69.9,69.99,69.9,69.99,15
20180901|2018-05-14 04:00,14,70,70,70,70,10
20180901|2018-05-14 04:30,14,69.96,69.96,69.91,69.91,10
20180901|2018-05-14 05:00,14,69.89,69.94,69.86,69.94,23
20180901|2018-05-14 05:30,14,69.96,70.1,69.96,70.1,33
20180901|2018-05-14 06:00,14,70.2,70.2,70.17,70.18,28
20180901|2018-05-14 06:30,14,70.15,70.15,70.15,70.15,2
20180901|2018-05-14 07:30,14,70.18,70.25,70.18,70.2,45
20180901|2018-05-14 08:00,14,70.19,70.19,70.1,70.19,8
20180901|2018-05-14 08:30,14,70.3,70.41,70.3,70.39,60
20180901|2018-05-14 09:00,14,70.44,70.45,70.31,70.43,62
20180901|2018-05-14 09:30,14,70.38,70.62,70.38,70.56,221
20180901|2018-05-14 10:00,14,70.46,70.46,70.28,70.41,26
20180901|2018-05-14 10:30,14,70.43,70.63,70.43,70.48,99
20180901|2018-05-14 11:00,14,70.55,70.55,70.37,70.37,45
20180901|2018-05-14 11:30,14,70.36,70.5,70.35,70.5,142
20180901|2018-05-14 12:30,14,70.42,70.42,70.26,70.26,61
20180901|2018-05-14 13:00,14,70.4,70.5,70.19,70.5,175
20180901|2018-05-14 13:30,14,70.5,70.6,70.5,70.57,94
20180901|2018-05-14 14:30,14,70.55,70.55,70.55,70.55,11
20180901|2018-05-14 15:00,14,70.63,70.63,70.63,70.63,6
20180901|2018-05-14 15:30,14,70.6,70.66,70.6,70.66,26
20180901|2018-05-14 19:00,15,70.55,70.55,70.55,70.55,2
20180901|2018-05-15 00:30,15,70.39,70.39,70.39,70.39,1
20180901|2018-05-15 01:00,15,70.35,70.35,70.33,70.33,3
20180901|2018-05-15 02:00,15,70.41,70.41,70.41,70.41,1
20180901|2018-05-15 02:30,15,70.45,70.61,70.45,70.59,97
20180901|2018-05-15 03:00,15,70.54,70.56,70.43,70.53,26
20180901|2018-05-15 03:30,15,70.57,70.57,70.47,70.47,13
20180901|2018-05-15 04:00,15,70.6,70.68,70.6,70.67,67
20180901|2018-05-15 04:30,15,70.65,70.92,70.65,70.89,47
20180901|2018-05-15 05:00,15,70.92,70.92,70.92,70.92,4
20180901|2018-05-15 05:30,15,70.89,71.18,70.89,71.07,56
20180901|2018-05-15 06:00,15,71.12,71.17,71.05,71.05,11
20180901|2018-05-15 06:30,15,71,71,70.96,70.99,7
20180901|2018-05-15 07:00,15,71.12,71.37,71.11,71.24,31
20180901|2018-05-15 07:30,15,71.19,71.19,71.05,71.08,126
20180901|2018-05-15 08:00,15,70.97,71,70.5,70.55,231
20180901|2018-05-15 08:30,15,70.52,70.52,69.96,70.08,437
20180901|2018-05-15 09:00,15,70.12,70.23,70,70.23,173
20180901|2018-05-15 09:30,15,70.15,70.5,70.14,70.5,160
20180901|2018-05-15 10:00,15,70.45,70.47,70.2,70.43,135
20180901|2018-05-15 10:30,15,70.35,70.36,70.24,70.24,13
20180901|2018-05-15 11:00,15,70.25,70.33,70.2,70.25,26
20180901|2018-05-15 11:30,15,70.5,70.8,70.48,70.63,254
20180901|2018-05-15 12:00,15,70.64,70.64,70.36,70.52,126
20180901|2018-05-15 12:30,15,70.54,70.63,70.52,70.58,58
20180901|2018-05-15 13:00,15,70.56,70.72,70.54,70.7,93
20180901|2018-05-15 13:30,15,70.67,70.74,70.61,70.62,45
20180901|2018-05-15 14:00,15,70.59,70.61,70.59,70.61,52
20180901|2018-05-15 14:30,15,70.59,70.59,70.59,70.59,1
20180901|2018-05-15 15:30,15,70.37,70.37,70.27,70.27,50
20180901|2018-05-16 00:00,16,70.48,70.48,70.48,70.48,1
20180901|2018-05-16 01:30,16,70.43,70.47,70.38,70.47,13
20180901|2018-05-16 02:00,16,70.43,70.43,70.35,70.35,37
20180901|2018-05-16 02:30,16,70.41,70.42,70.38,70.42,13
20180901|2018-05-16 03:00,16,70.37,70.37,70.37,70.37,1
20180901|2018-05-16 03:30,16,70.42,70.43,70.26,70.3,152
20180901|2018-05-16 04:00,16,70.3,70.42,70.27,70.42,41
20180901|2018-05-16 04:30,16,70.46,70.46,70.46,70.46,1
20180901|2018-05-16 05:00,16,70.54,70.6,70.54,70.6,53
20180901|2018-05-16 05:30,16,70.61,70.63,70.61,70.63,26
20180901|2018-05-16 06:30,16,70.43,70.43,70.37,70.37,3
20180901|2018-05-16 07:00,16,70.36,70.36,70.3,70.31,33
20180901|2018-05-16 07:30,16,70.39,70.39,70.25,70.37,182
20180901|2018-05-16 08:00,16,70.4,70.4,70.2,70.32,58
20180901|2018-05-16 08:30,16,70.28,70.35,70.26,70.3,28
20180901|2018-05-16 09:00,16,70.31,70.31,70.14,70.17,112
20180901|2018-05-16 09:30,16,70.22,70.66,70.22,70.39,955
20180901|2018-05-16 10:00,16,70.35,70.49,70.3,70.49,102
20180901|2018-05-16 10:30,16,70.51,70.6,70.28,70.28,130
20180901|2018-05-16 11:00,16,70.43,70.53,70.43,70.5,26
20180901|2018-05-16 11:30,16,70.48,70.62,70.47,70.6,61
20180901|2018-05-16 12:00,16,70.6,70.63,70.52,70.61,768
20180901|2018-05-16 12:30,16,70.66,70.67,70.61,70.61,43
20180901|2018-05-16 13:00,16,70.67,71,70.65,70.91,339
20180901|2018-05-16 13:30,16,70.83,70.91,70.83,70.87,328
20180901|2018-05-16 14:00,16,70.86,70.92,70.86,70.92,16
20180901|2018-05-16 14:30,16,70.9,70.9,70.88,70.88,19
20180901|2018-05-16 15:00,16,71.01,71.01,71.01,71.01,1
20180901|2018-05-16 15:30,16,70.99,71.01,70.98,70.98,20
20180901|2018-05-16 19:00,17,71.05,71.15,71.05,71.15,9
20180901|2018-05-17 01:00,17,71.13,71.13,71.13,71.13,5
20180901|2018-05-17 02:00,17,71.1,71.18,71.1,71.18,4
20180901|2018-05-17 02:30,17,71.19,71.22,71.08,71.08,371
20180901|2018-05-17 03:00,17,71.05,71.12,71.05,71.12,2
20180901|2018-05-17 03:30,17,71.15,71.45,71.14,71.34,170
20180901|2018-05-17 04:00,17,71.4,71.5,71.4,71.42,17
20180901|2018-05-17 04:30,17,71.46,71.71,71.43,71.64,98
20180901|2018-05-17 05:00,17,71.48,71.49,71.36,71.36,8
20180901|2018-05-17 05:30,17,71.45,71.47,71.43,71.46,40
20180901|2018-05-17 06:00,17,71.44,71.56,71.39,71.56,256
20180901|2018-05-17 06:30,17,71.5,71.57,71.5,71.51,8
20180901|2018-05-17 07:00,17,71.46,71.5,71.42,71.5,7
20180901|2018-05-17 07:30,17,71.44,71.45,71.42,71.45,9
20180901|2018-05-17 08:00,17,71.35,71.42,71.18,71.26,86
20180901|2018-05-17 08:30,17,71.22,71.29,71.06,71.29,89
20180901|2018-05-17 09:00,17,71.28,71.48,71.2,71.27,148
20180901|2018-05-17 09:30,17,71.33,71.33,71.13,71.28,140
20180901|2018-05-17 10:00,17,71.25,71.55,71.25,71.53,182
20180901|2018-05-17 10:30,17,71.53,71.62,70.9,71.06,580
20180901|2018-05-17 11:00,17,71.03,71.23,71.03,71.09,89
20180901|2018-05-17 11:30,17,71.08,71.11,70.69,70.7,234
20180901|2018-05-17 12:00,17,70.68,70.91,70.68,70.77,84
20180901|2018-05-17 12:30,17,70.78,70.87,70.58,70.75,86
20180901|2018-05-17 13:00,17,70.65,70.88,70.65,70.88,30
20180901|2018-05-17 13:30,17,70.91,70.92,70.9,70.92,8
20180901|2018-05-17 14:30,17,70.98,70.98,70.98,70.98,5
20180901|2018-05-17 15:30,17,70.95,71.02,70.95,71,115
20180901|2018-05-17 22:00,18,71,71,71,71,5
20180901|2018-05-18 01:30,18,71.03,71.06,71.03,71.06,9
20180901|2018-05-18 02:00,18,71.06,71.06,70.99,70.99,22
20180901|2018-05-18 02:30,18,71.03,71.03,70.99,70.99,49
20180901|2018-05-18 03:00,18,71.03,71.06,71.01,71.05,32
20180901|2018-05-18 03:30,18,71.13,71.13,70.98,70.99,37
20180901|2018-05-18 04:00,18,70.97,70.97,70.97,70.97,1
20180901|2018-05-18 04:30,18,71.1,71.1,71.08,71.09,64
20180901|2018-05-18 05:00,18,71,71,70.94,70.94,45
20180901|2018-05-18 05:30,18,70.95,70.95,70.95,70.95,6
20180901|2018-05-18 06:30,18,70.95,70.95,70.95,70.95,1
20180901|2018-05-18 07:00,18,71.04,71.04,70.81,70.81,33
20180901|2018-05-18 07:30,18,70.79,70.83,70.74,70.79,78
20180901|2018-05-18 08:00,18,70.82,70.82,70.66,70.73,106
20180901|2018-05-18 08:30,18,70.85,70.94,70.85,70.85,9
20180901|2018-05-18 09:00,18,70.82,70.82,70.62,70.7,29
20180901|2018-05-18 09:30,18,70.76,70.82,70.58,70.73,163
20180901|2018-05-18 10:00,18,70.76,70.79,70.67,70.67,13
20180901|2018-05-18 10:30,18,70.69,70.84,70.69,70.74,17
20180901|2018-05-18 11:00,18,70.73,70.73,70.42,70.55,809
20180901|2018-05-18 11:30,18,70.62,70.62,70.62,70.62,2
20180901|2018-05-18 12:00,18,70.7,70.76,70.65,70.76,265
20180901|2018-05-18 12:30,18,70.71,70.81,70.64,70.68,207
20180901|2018-05-18 13:00,18,70.71,70.74,70.55,70.6,232
20180901|2018-05-18 13:30,18,70.59,70.62,70.56,70.6,124
20180901|2018-05-18 14:00,18,70.58,70.63,70.58,70.63,41
20180901|2018-05-18 14:30,18,70.61,70.61,70.59,70.59,3
20180901|2018-05-18 15:00,18,70.59,70.65,70.59,70.65,3
20180901|2018-05-18 15:30,18,70.67,70.67,70.67,70.67,3
20180901|2018-05-20 17:00,21,71.1,71.1,70.93,70.94,16
20180901|2018-05-20 17:30,21,70.91,70.99,70.9,70.99,11
20180901|2018-05-20 18:00,21,70.97,70.99,70.97,70.99,3
20180901|2018-05-20 18:30,21,70.98,70.98,70.92,70.97,3
20180901|2018-05-20 20:00,21,71.16,71.16,71.16,71.16,1
20180901|2018-05-20 21:30,21,71.07,71.09,71.07,71.09,2
20180901|2018-05-20 22:00,21,71.09,71.09,71.09,71.09,7
20180901|2018-05-21 00:30,21,71.11,71.11,71.11,71.11,49
20180901|2018-05-21 01:00,21,71.11,71.11,71.11,71.11,9
20180901|2018-05-21 01:30,21,71.06,71.07,71,71,6
20180901|2018-05-21 02:30,21,70.97,70.97,70.97,70.97,1
20180901|2018-05-21 03:00,21,70.99,70.99,70.92,70.92,3
20180901|2018-05-21 03:30,21,70.88,70.9,70.85,70.85,31
20180901|2018-05-21 04:00,21,70.92,70.92,70.92,70.92,1
20180901|2018-05-21 04:30,21,70.93,70.93,70.84,70.86,19
20180901|2018-05-21 05:00,21,70.81,70.81,70.8,70.8,3
20180901|2018-05-21 06:00,21,70.83,70.83,70.74,70.77,12
20180901|2018-05-21 06:30,21,70.8,70.8,70.62,70.63,118
20180901|2018-05-21 07:00,21,70.66,70.68,70.55,70.67,21
20180901|2018-05-21 07:30,21,70.7,70.7,70.62,70.63,7
20180901|2018-05-21 08:00,21,70.64,70.88,70.64,70.84,90
20180901|2018-05-21 08:30,21,70.85,70.9,70.77,70.83,161
20180901|2018-05-21 09:00,21,70.84,71.01,70.76,70.92,199
20180901|2018-05-21 09:30,21,70.91,70.98,70.75,70.77,67
20180901|2018-05-21 10:00,21,70.81,71.24,70.8,71.08,1144
20180901|2018-05-21 10:30,21,71.17,71.26,71.11,71.23,313
20180901|2018-05-21 11:00,21,71.29,71.35,71.23,71.23,113
20180901|2018-05-21 11:30,21,71.17,71.29,71.17,71.26,7
20180901|2018-05-21 12:00,21,71.32,71.45,71.31,71.45,128
20180901|2018-05-21 12:30,21,71.49,71.58,71.42,71.49,178
20180901|2018-05-21 13:00,21,71.54,71.59,71.4,71.55,90
20180901|2018-05-21 13:30,21,71.55,71.67,71.55,71.62,109
20180901|2018-05-21 14:00,21,71.58,71.61,71.56,71.59,20
20180901|2018-05-21 14:30,21,71.64,71.72,71.64,71.66,38
20180901|2018-05-21 15:00,21,71.71,71.73,71.71,71.71,4
20180901|2018-05-21 15:30,21,71.8,71.8,71.8,71.8,22
20180901|2018-05-21 16:30,21,71.73,71.73,71.73,71.73,1
20180901|2018-05-21 19:30,22,71.74,71.74,71.7,71.7,3
20180901|2018-05-22 00:00,22,71.71,71.73,71.71,71.73,3
20180901|2018-05-22 01:00,22,71.75,71.75,71.75,71.75,2
20180901|2018-05-22 01:30,22,71.7,71.77,71.7,71.77,3
20180901|2018-05-22 02:00,22,71.77,71.82,71.75,71.8,580
20180901|2018-05-22 02:30,22,71.84,71.87,71.83,71.87,6
20180901|2018-05-22 03:00,22,71.87,71.89,71.84,71.88,29
20180901|2018-05-22 03:30,22,71.84,71.89,71.84,71.88,14
20180901|2018-05-22 04:00,22,71.9,71.9,71.75,71.75,55
20180901|2018-05-22 04:30,22,71.69,71.69,71.69,71.69,1
20180901|2018-05-22 05:00,22,71.8,71.86,71.75,71.77,72
20180901|2018-05-22 05:30,22,71.73,71.73,71.72,71.72,3
20180901|2018-05-22 07:00,22,71.71,71.83,71.69,71.72,47
20180901|2018-05-22 07:30,22,71.8,71.85,71.79,71.81,23
20180901|2018-05-22 08:00,22,71.8,71.8,71.67,71.77,127
20180901|2018-05-22 08:30,22,71.79,71.79,71.65,71.72,71
20180901|2018-05-22 09:00,22,71.66,71.85,71.64,71.83,138
20180901|2018-05-22 09:30,22,71.87,72.04,71.86,71.98,210
20180901|2018-05-22 10:00,22,72.07,72.18,72.01,72.06,73
20180901|2018-05-22 10:30,22,72.07,72.18,72.07,72.12,98
20180901|2018-05-22 11:00,22,72.18,72.19,71.73,71.77,129
20180901|2018-05-22 11:30,22,71.77,71.93,71.6,71.78,626
20180901|2018-05-22 12:00,22,71.68,71.68,71.35,71.45,251
20180901|2018-05-22 12:30,22,71.42,71.59,71.42,71.58,57
20180901|2018-05-22 13:00,22,71.58,71.63,71.42,71.55,46
20180901|2018-05-22 13:30,22,71.55,71.59,71.54,71.54,1006
20180901|2018-05-22 14:00,22,71.54,71.54,71.38,71.41,585
20180901|2018-05-22 14:30,22,71.38,71.43,71.37,71.43,74
20180901|2018-05-22 15:00,22,71.42,71.42,71.4,71.42,3
20180901|2018-05-22 15:30,22,71.4,71.52,71.37,71.51,316
20180901|2018-05-22 19:00,23,71.56,71.56,71.56,71.56,14
20180901|2018-05-22 20:00,23,71.46,71.46,71.45,71.45,2
20180901|2018-05-22 20:30,23,71.44,71.44,71.44,71.44,1
20180901|2018-05-22 21:00,23,71.26,71.29,71.26,71.29,2
20180901|2018-05-22 21:30,23,71.2,71.2,71.19,71.19,3
20180901|2018-05-22 22:00,23,71.29,71.29,71.29,71.29,1
20180901|2018-05-22 22:30,23,71.28,71.28,71.28,71.28,2
20180901|2018-05-22 23:30,23,71.36,71.36,71.36,71.36,1
20180901|2018-05-23 01:00,23,71.34,71.34,71.34,71.34,1
20180901|2018-05-23 01:30,23,71.34,71.35,71.34,71.34,4
20180901|2018-05-23 02:00,23,71.31,71.31,71.28,71.31,51
20180901|2018-05-23 02:30,23,71.28,71.28,71.16,71.23,39
20180901|2018-05-23 03:00,23,71.13,71.23,71.13,71.23,5
20180901|2018-05-23 03:30,23,71.26,71.27,71.26,71.26,7
20180901|2018-05-23 04:00,23,71.2,71.25,71.19,71.19,3
20180901|2018-05-23 04:30,23,71.17,71.17,71.04,71.14,76
20180901|2018-05-23 05:00,23,71.14,71.17,71.07,71.17,3
20180901|2018-05-23 05:30,23,71.12,71.12,71.11,71.11,18
20180901|2018-05-23 06:00,23,71.13,71.17,71.11,71.16,25
20180901|2018-05-23 06:30,23,71.17,71.17,71.12,71.17,9
20180901|2018-05-23 07:00,23,71.12,71.27,71.12,71.25,14
20180901|2018-05-23 07:30,23,71.29,71.29,71.23,71.23,7
20180901|2018-05-23 08:00,23,71.24,71.3,71.17,71.28,33
20180901|2018-05-23 08:30,23,71.29,71.33,71.26,71.3,32
20180901|2018-05-23 09:00,23,71.29,71.41,71.27,71.34,73
20180901|2018-05-23 09:30,23,71.32,71.32,70.58,70.84,503
20180901|2018-05-23 10:00,23,70.84,71.07,70.84,71.01,56
20180901|2018-05-23 10:30,23,70.95,71.29,70.82,71.25,135
20180901|2018-05-23 11:00,23,71.16,71.16,70.95,70.95,23
20180901|2018-05-23 11:30,23,71.01,71.06,70.93,70.93,12
20180901|2018-05-23 12:00,23,70.97,71.06,70.9,70.98,27
20180901|2018-05-23 12:30,23,71.1,71.1,70.95,71.01,21
20180901|2018-05-23 13:00,23,70.98,71.34,70.93,71.33,117
20180901|2018-05-23 13:30,23,71.27,71.27,71.23,71.23,4
20180901|2018-05-23 14:00,23,71.2,71.2,71.2,71.2,1
20180901|2018-05-23 14:30,23,71.23,71.23,71.23,71.23,1
20180901|2018-05-23 15:00,23,71.3,71.3,71.28,71.28,2
20180901|2018-05-23 15:30,23,71.35,71.35,71.35,71.35,3
20180901|2018-05-23 16:30,23,71.29,71.29,71.29,71.29,1
20180901|2018-05-23 19:00,24,71.3,71.3,71.3,71.3,1
20180901|2018-05-23 19:30,24,71.26,71.26,71.26,71.26,1
20180901|2018-05-23 21:00,24,71.12,71.12,71.12,71.12,2
20180901|2018-05-24 00:30,24,71.06,71.09,71.03,71.09,5
20180901|2018-05-24 01:00,24,71.07,71.07,71.07,71.07,1
20180901|2018-05-24 02:00,24,71.21,71.21,71.03,71.12,25
20180901|2018-05-24 02:30,24,71.1,71.13,71.01,71.13,34
20180901|2018-05-24 03:00,24,71.03,71.03,71.03,71.03,10
20180901|2018-05-24 03:30,24,71.02,71.03,70.91,70.93,69
20180901|2018-05-24 04:00,24,70.92,70.92,70.9,70.9,72
20180901|2018-05-24 04:30,24,70.8,70.8,70.72,70.72,7
20180901|2018-05-24 05:00,24,70.79,70.86,70.79,70.83,15
20180901|2018-05-24 05:30,24,70.86,70.88,70.86,70.88,2
20180901|2018-05-24 06:00,24,70.76,70.76,70.36,70.36,126
20180901|2018-05-24 06:30,24,70.44,70.48,70.42,70.48,11
20180901|2018-05-24 07:00,24,70.4,70.42,70.37,70.42,14
20180901|2018-05-24 07:30,24,70.42,70.5,70.41,70.5,54
20180901|2018-05-24 08:00,24,70.43,70.43,70.04,70.16,132
20180901|2018-05-24 08:30,24,70.14,70.29,70.13,70.29,88
20180901|2018-05-24 09:00,24,70.34,70.61,70.34,70.38,218
20180901|2018-05-24 09:30,24,70.41,70.56,70.35,70.42,187
20180901|2018-05-24 10:00,24,70.52,70.64,70.47,70.5,56
20180901|2018-05-24 10:30,24,70.5,70.6,70.4,70.51,73
20180901|2018-05-24 11:00,24,70.45,70.58,70.4,70.49,32
20180901|2018-05-24 11:30,24,70.5,70.51,70.49,70.49,4
20180901|2018-05-24 12:00,24,70.51,70.63,70.45,70.45,99
20180901|2018-05-24 12:30,24,70.41,70.51,70.33,70.42,33
20180901|2018-05-24 13:00,24,70.37,70.37,70.08,70.23,205
20180901|2018-05-24 13:30,24,70.25,70.25,70.15,70.15,18
20180901|2018-05-24 14:30,24,70.18,70.18,70.15,70.15,5
20180901|2018-05-24 15:00,24,70.14,70.14,70.14,70.14,1
20180901|2018-05-24 15:30,24,70.18,70.18,70.12,70.15,9
20180901|2018-05-24 19:30,25,70.2,70.2,70.2,70.2,1
20180901|2018-05-25 01:00,25,69.97,69.97,69.97,69.97,1
20180901|2018-05-25 01:30,25,69.95,69.97,69.92,69.92,45
20180901|2018-05-25 02:00,25,69.88,69.94,69.87,69.92,25
20180901|2018-05-25 02:30,25,69.91,69.91,69.64,69.66,236
20180901|2018-05-25 03:00,25,69.74,69.75,69.65,69.68,134
20180901|2018-05-25 03:30,25,69.64,69.64,69.62,69.64,6
20180901|2018-05-25 04:00,25,69.66,69.66,69.42,69.42,73
20180901|2018-05-25 04:30,25,69.41,69.41,68.66,68.83,306
20180901|2018-05-25 05:00,25,68.85,68.88,68.81,68.87,16
20180901|2018-05-25 05:30,25,68.89,69.02,68.84,68.9,15
20180901|2018-05-25 06:00,25,68.9,68.9,68.49,68.68,109
20180901|2018-05-25 06:30,25,68.72,68.72,68.5,68.6,24
20180901|2018-05-25 07:00,25,68.65,68.68,68.56,68.61,43
20180901|2018-05-25 07:30,25,68.6,68.6,68.24,68.32,90
20180901|2018-05-25 08:00,25,68.29,68.46,68.15,68.41,153
20180901|2018-05-25 08:30,25,68.39,68.39,68.23,68.29,59
20180901|2018-05-25 09:00,25,68.31,68.34,67.9,67.94,169
20180901|2018-05-25 09:30,25,67.96,68.07,67.89,68.04,59
20180901|2018-05-25 10:00,25,67.93,67.93,67.5,67.55,210
20180901|2018-05-25 10:30,25,67.54,67.65,67.28,67.36,237
20180901|2018-05-25 11:00,25,67.39,67.42,67.2,67.27,75
20180901|2018-05-25 11:30,25,67.23,67.47,67.11,67.47,58
20180901|2018-05-25 12:00,25,67.28,67.28,67.1,67.12,69
20180901|2018-05-25 12:30,25,67.06,67.39,67.06,67.32,57
20180901|2018-05-25 13:00,25,67.36,67.48,67.25,67.47,96
20180901|2018-05-25 13:30,25,67.49,67.51,67.37,67.37,46
20180901|2018-05-25 14:00,25,67.38,67.38,67.2,67.28,55
20180901|2018-05-25 14:30,25,67.37,67.37,67.28,67.28,29
20180901|2018-05-25 15:00,25,67.23,67.23,67.12,67.17,11
20180901|2018-05-25 15:30,25,67.18,67.18,67.03,67.12,21
20180901|2018-05-27 17:00,28,67.06,67.07,66.61,66.64,62
20180901|2018-05-27 17:30,28,66.69,66.81,66.69,66.81,5
20180901|2018-05-27 18:00,28,66.93,66.93,66.76,66.87,7
20180901|2018-05-27 19:00,28,66.99,66.99,66.99,66.99,2
20180901|2018-05-27 20:00,28,66.56,66.56,65.76,65.93,30
20180901|2018-05-27 20:30,28,65.82,65.83,65.43,65.79,37
20180901|2018-05-27 21:00,28,65.7,65.91,65.62,65.87,27
20180901|2018-05-27 21:30,28,65.74,65.8,65.74,65.79,6
20180901|2018-05-27 22:00,28,65.82,65.87,65.82,65.87,2
20180901|2018-05-27 22:30,28,65.83,65.83,65.83,65.83,1
20180901|2018-05-27 23:00,28,65.82,65.85,65.82,65.82,4
20180901|2018-05-27 23:30,28,65.83,65.88,65.83,65.88,6
20180901|2018-05-28 00:30,28,65.85,65.85,65.85,65.85,2
20180901|2018-05-28 01:00,28,65.81,65.96,65.81,65.96,5
20180901|2018-05-28 01:30,28,66.13,66.5,66.13,66.37,189
20180901|2018-05-28 02:00,28,66.37,66.44,66.25,66.43,62
20180901|2018-05-28 02:30,28,66.39,66.39,66.29,66.34,7
20180901|2018-05-28 03:00,28,66.17,66.25,66.17,66.25,5
20180901|2018-05-28 03:30,28,66.41,66.47,66.33,66.37,32
20180901|2018-05-28 04:00,28,66.32,66.43,66.32,66.39,21
20180901|2018-05-28 04:30,28,66.39,66.43,66.38,66.38,10
20180901|2018-05-28 05:30,28,66.31,66.31,66.31,66.31,1
20180901|2018-05-28 06:00,28,66.24,66.34,66.24,66.34,2
20180901|2018-05-28 06:30,28,66.39,66.39,66.34,66.34,4
20180901|2018-05-28 07:00,28,66.42,66.61,66.42,66.55,142
20180901|2018-05-28 07:30,28,66.53,66.53,66.34,66.34,28
20180901|2018-05-28 08:00,28,66.35,66.38,65.98,66.01,79
20180901|2018-05-28 08:30,28,65.99,66.09,65.81,66.09,253
20180901|2018-05-28 09:00,28,66.06,66.19,65.93,66.19,39
20180901|2018-05-28 09:30,28,66.23,66.23,65.86,66.03,28
20180901|2018-05-28 10:00,28,66.13,66.2,66.07,66.1,9
20180901|2018-05-28 10:30,28,66.07,66.14,66.07,66.14,5
20180901|2018-05-28 11:00,28,66.22,66.25,66.21,66.25,12
20180901|2018-05-28 11:30,28,66.27,66.33,66.07,66.1,63
20180901|2018-05-28 12:00,28,66.11,66.12,66.04,66.06,7
20180901|2018-05-28 19:00,29,66.54,66.54,66.54,66.54,1
20180901|2018-05-28 19:30,29,66.57,66.57,66.57,66.57,1
20180901|2018-05-28 21:30,29,66.39,66.39,66.36,66.36,3
20180901|2018-05-28 23:00,29,66.41,66.41,66.41,66.41,5
20180901|2018-05-28 23:30,29,66.43,66.43,66.43,66.43,7
20180901|2018-05-29 00:30,29,66.24,66.26,66.24,66.26,2
20180901|2018-05-29 01:00,29,66.43,66.5,66.43,66.5,3
20180901|2018-05-29 01:30,29,66.29,66.29,66.29,66.29,1
20180901|2018-05-29 02:00,29,66.36,66.4,66.34,66.4,3
20180901|2018-05-29 02:30,29,66.3,66.43,66.25,66.27,56
20180901|2018-05-29 03:00,29,66.25,66.25,66.24,66.24,20
20180901|2018-05-29 03:30,29,66.2,66.2,65.95,65.95,23
20180901|2018-05-29 04:00,29,66,66.08,66,66.01,28
20180901|2018-05-29 04:30,29,66.12,66.39,66.12,66.39,12
20180901|2018-05-29 05:00,29,66.4,66.66,66.4,66.5,97
20180901|2018-05-29 05:30,29,66.5,66.53,66.42,66.53,12
20180901|2018-05-29 06:00,29,66.64,66.65,66.5,66.5,30
20180901|2018-05-29 06:30,29,66.49,66.56,66.49,66.55,24
20180901|2018-05-29 07:00,29,66.6,66.87,66.6,66.87,150
20180901|2018-05-29 07:30,29,66.83,66.9,66.79,66.84,205
20180901|2018-05-29 08:00,29,66.79,66.86,66.52,66.67,107
20180901|2018-05-29 08:30,29,66.67,66.67,66.5,66.55,90
20180901|2018-05-29 09:00,29,66.6,66.8,66.45,66.51,71
20180901|2018-05-29 09:30,29,66.55,66.55,66.28,66.33,152
20180901|2018-05-29 10:00,29,66.35,66.5,66.12,66.17,236
20180901|2018-05-29 10:30,29,66.17,66.17,65.73,65.78,147
20180901|2018-05-29 11:00,29,65.73,65.85,65.55,65.73,222
20180901|2018-05-29 11:30,29,65.79,65.94,65.74,65.88,22
20180901|2018-05-29 12:00,29,65.85,66.03,65.83,66.03,16
20180901|2018-05-29 12:30,29,66.07,66.22,66.04,66.22,43
20180901|2018-05-29 13:00,29,66.22,66.35,66.14,66.33,148
20180901|2018-05-29 13:30,29,66.32,66.32,66.2,66.22,57
20180901|2018-05-29 14:00,29,66.28,66.28,66.27,66.27,2
20180901|2018-05-29 14:30,29,66.29,66.35,66.26,66.34,142
20180901|2018-05-29 15:00,29,66.34,66.36,66.34,66.36,2
20180901|2018-05-29 15:30,29,66.38,66.39,66.38,66.39,25
20180901|2018-05-29 16:00,29,66.43,66.43,66.42,66.43,47
20180901|2018-05-29 19:00,30,66.35,66.41,66.35,66.36,4
20180901|2018-05-29 19:30,30,66.24,66.24,66.21,66.23,3
20180901|2018-05-29 20:00,30,66.13,66.13,65.98,65.98,9
20180901|2018-05-29 20:30,30,66.04,66.04,66.04,66.04,4
20180901|2018-05-29 22:30,30,66.07,66.07,66.07,66.07,1
20180901|2018-05-29 23:30,30,66.19,66.2,66.19,66.2,2
20180901|2018-05-30 00:30,30,66.11,66.13,66.05,66.05,15
20180901|2018-05-30 01:00,30,66.19,66.36,66.19,66.36,10
20180901|2018-05-30 01:30,30,66.24,66.3,66.24,66.3,5
20180901|2018-05-30 02:00,30,66.25,66.25,66.25,66.25,1
20180901|2018-05-30 02:30,30,66.38,66.43,66.35,66.4,68
20180901|2018-05-30 03:00,30,66.31,66.39,66.28,66.39,9
20180901|2018-05-30 03:30,30,66.41,66.41,66.33,66.4,13
20180901|2018-05-30 04:00,30,66.44,66.57,66.41,66.55,53
20180901|2018-05-30 04:30,30,66.55,66.64,66.55,66.6,56
20180901|2018-05-30 05:00,30,66.46,66.46,66.39,66.39,2
20180901|2018-05-30 05:30,30,66.44,66.44,66.3,66.32,83
20180901|2018-05-30 06:00,30,66.41,66.57,66.41,66.57,9
20180901|2018-05-30 06:30,30,66.6,66.69,66.6,66.69,89
20180901|2018-05-30 07:00,30,66.66,66.82,66.65,66.68,52
20180901|2018-05-30 07:30,30,66.74,66.96,66.54,66.61,548
20180901|2018-05-30 08:00,30,66.52,66.71,66.5,66.64,77
20180901|2018-05-30 08:30,30,66.68,66.89,66.67,66.74,173
20180901|2018-05-30 09:00,30,66.74,67.06,66.73,66.98,156
20180901|2018-05-30 09:30,30,66.93,67.54,66.93,67.54,302
20180901|2018-05-30 10:00,30,67.58,67.7,67.51,67.59,130
20180901|2018-05-30 10:30,30,67.68,67.84,67.68,67.83,249
20180901|2018-05-30 11:00,30,67.87,67.96,67.74,67.85,115
20180901|2018-05-30 11:30,30,67.87,67.87,67.62,67.76,108
20180901|2018-05-30 12:00,30,67.78,67.78,67.61,67.61,45
20180901|2018-05-30 12:30,30,67.59,67.71,67.59,67.71,50
20180901|2018-05-30 13:00,30,67.74,67.82,67.58,67.69,150
20180901|2018-05-30 13:30,30,67.68,67.75,67.67,67.72,53
20180901|2018-05-30 14:00,30,67.76,67.76,67.76,67.76,1
20180901|2018-05-30 14:30,30,67.74,67.78,67.72,67.78,32
20180901|2018-05-30 15:00,30,67.82,67.82,67.78,67.78,2
20180901|2018-05-30 15:30,30,67.84,68.02,67.66,67.66,71
20180901|2018-05-30 16:00,30,67.7,67.76,67.67,67.67,54
20180901|2018-05-30 16:30,30,67.77,67.78,67.75,67.78,11
20180901|2018-05-30 19:00,31,67.45,67.45,67.42,67.42,31
20180901|2018-05-30 23:30,31,67.56,67.56,67.55,67.55,4
20180901|2018-05-31 01:00,31,67.6,67.6,67.6,67.6,1
20180901|2018-05-31 01:30,31,67.49,67.49,67.4,67.4,15
20180901|2018-05-31 02:00,31,67.54,67.54,67.38,67.48,11
20180901|2018-05-31 02:30,31,67.5,67.5,67.5,67.5,1
20180901|2018-05-31 03:00,31,67.5,67.5,67.45,67.45,17
20180901|2018-05-31 03:30,31,67.42,67.42,67.23,67.23,21
20180901|2018-05-31 04:00,31,67.29,67.29,67.2,67.23,20
20180901|2018-05-31 04:30,31,67.22,67.22,67.13,67.13,34
20180901|2018-05-31 05:00,31,67.13,67.18,67.13,67.18,6
20180901|2018-05-31 05:30,31,67.32,67.32,67.21,67.21,15
20180901|2018-05-31 06:00,31,67.18,67.18,67.16,67.18,4
20180901|2018-05-31 06:30,31,67.19,67.22,67,67.04,38
20180901|2018-05-31 07:00,31,67.05,67.05,66.91,66.91,17
20180901|2018-05-31 07:30,31,66.91,66.93,66.73,66.8,241
20180901|2018-05-31 08:00,31,66.68,66.68,66.11,66.62,349
20180901|2018-05-31 08:30,31,66.53,66.73,66.38,66.65,372
20180901|2018-05-31 09:00,31,66.64,66.75,66.5,66.66,98
20180901|2018-05-31 09:30,31,66.64,66.91,66.5,66.86,388
20180901|2018-05-31 10:00,31,66.89,67.57,66.86,66.86,715
20180901|2018-05-31 10:30,31,66.88,66.97,66.44,66.62,157
20180901|2018-05-31 11:00,31,66.55,66.65,66.29,66.59,269
20180901|2018-05-31 11:30,31,66.5,66.75,66.5,66.61,96
20180901|2018-05-31 12:00,31,66.61,66.61,66.14,66.18,126
20180901|2018-05-31 12:30,31,66.15,66.54,66.15,66.32,140
20180901|2018-05-31 13:00,31,66.25,66.63,66.09,66.45,191
20180901|2018-05-31 13:30,31,66.52,66.65,66.49,66.64,52
20180901|2018-05-31 14:00,31,66.63,66.63,66.57,66.57,29
20180901|2018-05-31 14:30,31,66.6,66.6,66.55,66.55,21
20180901|2018-05-31 15:00,31,66.52,66.52,66.41,66.45,22
20180901|2018-05-31 15:30,31,66.52,66.61,66.52,66.61,36
20180901|2018-05-31 19:00,1,66.53,66.53,66.53,66.53,1
20180901|2018-05-31 19:30,1,66.44,66.44,66.44,66.44,1
20180901|2018-05-31 20:00,1,66.44,66.44,66.44,66.44,3
20180901|2018-05-31 21:00,1,66.37,66.37,66.37,66.37,1
20180901|2018-05-31 22:00,1,66.34,66.34,66.34,66.34,1
20180901|2018-05-31 22:30,1,66.34,66.34,66.34,66.34,1
20180901|2018-06-01 00:00,1,66.34,66.34,66.32,66.32,3
20180901|2018-06-01 01:00,1,66.39,66.46,66.39,66.46,34
20180901|2018-06-01 01:30,1,66.52,66.63,66.51,66.63,44
20180901|2018-06-01 02:00,1,66.61,66.61,66.54,66.56,27
20180901|2018-06-01 02:30,1,66.55,66.58,66.47,66.56,16
20180901|2018-06-01 03:00,1,66.65,66.76,66.63,66.63,101
20180901|2018-06-01 03:30,1,66.65,66.68,66.65,66.65,23
20180901|2018-06-01 04:00,1,66.72,66.8,66.72,66.72,19
20180901|2018-06-01 04:30,1,66.72,66.8,66.3,66.4,56
20180901|2018-06-01 05:00,1,66.32,66.34,66.19,66.22,15
20180901|2018-06-01 05:30,1,66.21,66.22,65.91,66,441
20180901|2018-06-01 06:00,1,65.99,66.05,65.88,65.99,73
20180901|2018-06-01 06:30,1,65.99,66.11,65.88,65.97,94
20180901|2018-06-01 07:00,1,66,66.04,65.61,65.61,140
20180901|2018-06-01 07:30,1,65.63,66.09,65.63,66.07,108
20180901|2018-06-01 08:00,1,66.07,66.18,65.66,65.77,148
20180901|2018-06-01 08:30,1,65.76,66.04,65.65,65.92,208
20180901|2018-06-01 09:00,1,65.89,66.19,65.75,66.17,110
20180901|2018-06-01 09:30,1,66.19,66.22,65.87,65.98,129
20180901|2018-06-01 10:00,1,65.98,66.07,65.72,65.75,91
20180901|2018-06-01 10:30,1,65.77,66.03,65.69,65.96,120
20180901|2018-06-01 11:00,1,65.96,66.22,65.96,66.07,94
20180901|2018-06-01 11:30,1,66.08,66.08,65.79,65.89,125
20180901|2018-06-01 12:00,1,65.92,66.09,65.76,65.82,118
20180901|2018-06-01 12:30,1,65.84,65.88,65.56,65.57,148
20180901|2018-06-01 13:00,1,65.67,65.69,65.39,65.58,189
20180901|2018-06-01 13:30,1,65.54,65.63,65.48,65.49,22
20180901|2018-06-01 14:00,1,65.38,65.45,65.38,65.45,3
20180901|2018-06-01 14:30,1,65.36,65.37,65.26,65.26,18
20180901|2018-06-01 15:00,1,65.46,65.46,65.46,65.46,1
20180901|2018-06-01 15:30,1,65.47,65.47,65.46,65.46,5
20180901|2018-06-03 17:00,4,65.34,65.46,65.34,65.38,11
20180901|2018-06-03 17:30,4,65.36,65.36,65.29,65.35,7
20180901|2018-06-03 18:00,4,65.32,65.32,65.29,65.29,4
20180901|2018-06-03 18:30,4,65.33,65.4,65.33,65.4,4
20180901|2018-06-03 19:00,4,65.52,65.52,65.52,65.52,2
20180901|2018-06-03 19:30,4,65.55,65.55,65.54,65.54,3
20180901|2018-06-04 00:00,4,65.43,65.43,65.43,65.43,1
20180901|2018-06-04 00:30,4,65.47,65.47,65.47,65.47,2
20180901|2018-06-04 01:00,4,65.45,65.45,65.45,65.45,1
20180901|2018-06-04 01:30,4,65.48,65.51,65.48,65.51,8
20180901|2018-06-04 02:00,4,65.53,65.6,65.53,65.58,146
20180901|2018-06-04 02:30,4,65.53,65.53,65.53,65.53,1
20180901|2018-06-04 03:00,4,65.49,65.71,65.49,65.61,94
20180901|2018-06-04 03:30,4,65.66,65.66,65.44,65.44,14
20180901|2018-06-04 04:00,4,65.43,65.46,65.29,65.45,103
20180901|2018-06-04 04:30,4,65.45,65.45,65.38,65.43,35
20180901|2018-06-04 05:00,4,65.26,65.26,65.04,65.07,138
20180901|2018-06-04 05:30,4,65.06,65.12,64.97,65.1,220
20180901|2018-06-04 06:00,4,65.1,65.17,65.1,65.15,75
20180901|2018-06-04 06:30,4,65,65.07,65,65.06,4
20180901|2018-06-04 07:00,4,65.11,65.19,65.1,65.18,14
20180901|2018-06-04 07:30,4,65.11,65.42,65,65.34,92
20180901|2018-06-04 08:00,4,65.44,65.61,65.34,65.52,150
20180901|2018-06-04 08:30,4,65.46,65.61,65.43,65.45,30
20180901|2018-06-04 09:00,4,65.53,65.54,64.75,64.79,236
20180901|2018-06-04 09:30,4,64.78,65.01,64.65,64.73,149
20180901|2018-06-04 10:00,4,64.69,64.8,64.46,64.47,278
20180901|2018-06-04 10:30,4,64.47,64.92,64.44,64.76,489
20180901|2018-06-04 11:00,4,64.71,64.88,64.67,64.82,39
20180901|2018-06-04 11:30,4,64.75,64.78,64.63,64.7,61
20180901|2018-06-04 12:00,4,64.62,64.68,64.53,64.64,48
20180901|2018-06-04 12:30,4,64.67,64.68,64.4,64.42,83
20180901|2018-06-04 13:00,4,64.45,64.55,64.37,64.47,119
20180901|2018-06-04 13:30,4,64.48,64.63,64.43,64.59,64
20180901|2018-06-04 14:00,4,64.62,64.72,64.62,64.66,53
20180901|2018-06-04 14:30,4,64.69,64.74,64.68,64.68,44
20180901|2018-06-04 15:00,4,64.65,64.65,64.6,64.63,12
20180901|2018-06-04 15:30,4,64.63,64.63,64.63,64.63,2
20180901|2018-06-04 16:00,4,64.63,64.63,64.63,64.63,1
20180901|2018-06-04 20:00,5,64.82,64.82,64.82,64.82,1
20180901|2018-06-04 21:00,5,64.82,64.82,64.82,64.82,1
20180901|2018-06-04 22:00,5,64.84,64.84,64.84,64.84,1
20180901|2018-06-04 22:30,5,64.89,64.89,64.89,64.89,1
20180901|2018-06-05 00:30,5,64.74,64.77,64.74,64.75,4
20180901|2018-06-05 01:00,5,64.76,64.76,64.76,64.76,3
20180901|2018-06-05 01:30,5,64.85,64.98,64.85,64.96,46
20180901|2018-06-05 02:00,5,64.97,64.97,64.97,64.97,33
20180901|2018-06-05 02:30,5,64.97,64.97,64.93,64.93,10
20180901|2018-06-05 03:00,5,64.93,64.93,64.92,64.92,9
20180901|2018-06-05 03:30,5,64.94,64.94,64.76,64.76,59
20180901|2018-06-05 04:00,5,64.67,64.85,64.67,64.85,23
20180901|2018-06-05 04:30,5,64.73,64.73,64.44,64.5,101
20180901|2018-06-05 05:00,5,64.49,64.5,64.2,64.25,119
20180901|2018-06-05 05:30,5,64.2,64.29,64.2,64.26,209
20180901|2018-06-05 06:00,5,64.25,64.27,64.1,64.13,147
20180901|2018-06-05 06:30,5,64.09,64.1,63.95,64,34
20180901|2018-06-05 07:00,5,64.02,64.14,64.02,64.12,11
20180901|2018-06-05 07:30,5,64.17,64.32,64.16,64.29,89
20180901|2018-06-05 08:00,5,64.26,64.43,63.99,64.08,188
20180901|2018-06-05 08:30,5,64.1,64.33,63.99,64.32,122
20180901|2018-06-05 09:00,5,64.31,64.52,64.13,64.5,300
20180901|2018-06-05 09:30,5,64.49,64.53,64.35,64.53,108
20180901|2018-06-05 10:00,5,64.44,64.84,64.38,64.69,107
20180901|2018-06-05 10:30,5,64.68,64.74,64.38,64.57,144
20180901|2018-06-05 11:00,5,64.55,64.7,64.54,64.7,26
20180901|2018-06-05 11:30,5,64.72,64.97,64.66,64.81,169
20180901|2018-06-05 12:00,5,64.89,65.18,64.89,64.97,186
20180901|2018-06-05 12:30,5,65.03,65.11,64.92,65.1,170
20180901|2018-06-05 13:00,5,65.14,65.26,65.03,65.23,86
20180901|2018-06-05 13:30,5,65.2,65.23,65.11,65.13,54
20180901|2018-06-05 14:00,5,65.04,65.08,65.02,65.05,74
20180901|2018-06-05 14:30,5,65.04,65.07,65.03,65.07,49
20180901|2018-06-05 15:00,5,65.07,65.07,65.07,65.07,2
20180901|2018-06-05 15:30,5,65.06,65.26,64.92,65.26,29
20180901|2018-06-05 16:00,5,65.25,65.29,65.14,65.21,17
20180901|2018-06-05 19:00,6,65.27,65.27,65.27,65.27,2
20180901|2018-06-05 19:30,6,65.41,65.41,65.41,65.41,1
20180901|2018-06-05 20:00,6,65.35,65.36,65.35,65.35,3
20180901|2018-06-05 21:00,6,65.4,65.4,65.4,65.4,1
20180901|2018-06-05 21:30,6,65.39,65.39,65.39,65.39,1
20180901|2018-06-05 22:30,6,65.54,65.54,65.54,65.54,2
20180901|2018-06-06 00:00,6,65.59,65.59,65.59,65.59,1
20180901|2018-06-06 00:30,6,65.58,65.58,65.58,65.58,5
20180901|2018-06-06 01:00,6,65.56,65.67,65.56,65.66,51
20180901|2018-06-06 01:30,6,65.66,65.67,65.56,65.57,46
20180901|2018-06-06 02:00,6,65.47,65.5,65.39,65.45,39
20180901|2018-06-06 02:30,6,65.35,65.39,65.35,65.39,15
20180901|2018-06-06 03:30,6,65.38,65.42,65.19,65.19,16
20180901|2018-06-06 04:00,6,65.21,65.21,65.01,65.09,191
20180901|2018-06-06 04:30,6,65.1,65.1,64.95,64.95,23
20180901|2018-06-06 05:00,6,64.98,65.11,64.97,65.1,42
20180901|2018-06-06 05:30,6,65,65.02,65,65,3
20180901|2018-06-06 06:00,6,64.92,64.93,64.81,64.85,41
20180901|2018-06-06 06:30,6,64.89,65.04,64.89,65.01,6
20180901|2018-06-06 07:00,6,65,65.05,64.84,64.88,25
20180901|2018-06-06 07:30,6,64.88,64.9,64.65,64.9,181
20180901|2018-06-06 08:00,6,64.8,64.98,64.8,64.94,62
20180901|2018-06-06 08:30,6,64.92,65.13,64.92,65.01,56
20180901|2018-06-06 09:00,6,65.08,65.17,65.04,65.16,63
20180901|2018-06-06 09:30,6,65.17,65.19,64.06,64.36,246
20180901|2018-06-06 10:00,6,64.43,64.64,64.24,64.51,143
20180901|2018-06-06 10:30,6,64.54,64.69,64.49,64.52,67
20180901|2018-06-06 11:00,6,64.54,64.54,64.36,64.51,58
20180901|2018-06-06 11:30,6,64.5,64.53,64.38,64.52,26
20180901|2018-06-06 12:00,6,64.55,64.61,64.48,64.61,7
20180901|2018-06-06 12:30,6,64.62,64.72,64.61,64.65,31
20180901|2018-06-06 13:00,6,64.62,64.62,64.31,64.51,104
20180901|2018-06-06 13:30,6,64.59,64.71,64.58,64.69,124
20180901|2018-06-06 14:30,6,64.72,64.84,64.72,64.83,11
20180901|2018-06-06 15:00,6,64.91,64.91,64.81,64.81,23
20180901|2018-06-06 15:30,6,64.77,64.78,64.77,64.78,45
20180901|2018-06-06 19:30,7,64.95,64.95,64.95,64.95,1
20180901|2018-06-06 20:00,7,64.75,64.75,64.74,64.74,2
20180901|2018-06-06 23:30,7,64.92,64.95,64.92,64.95,6
20180901|2018-06-07 01:00,7,64.9,64.9,64.84,64.84,2
20180901|2018-06-07 01:30,7,64.85,64.85,64.73,64.73,9
20180901|2018-06-07 02:00,7,64.72,64.85,64.72,64.85,16
20180901|2018-06-07 02:30,7,64.74,64.74,64.74,64.74,3
20180901|2018-06-07 03:00,7,64.79,64.79,64.69,64.69,34
20180901|2018-06-07 03:30,7,64.73,64.73,64.61,64.61,5
20180901|2018-06-07 04:00,7,64.68,64.68,64.68,64.68,1
20180901|2018-06-07 04:30,7,64.67,64.92,64.67,64.89,74
20180901|2018-06-07 05:00,7,64.9,64.91,64.79,64.86,439
20180901|2018-06-07 05:30,7,64.84,65.02,64.84,65.01,343
20180901|2018-06-07 06:00,7,65.03,65.16,65.03,65.16,217
20180901|2018-06-07 06:30,7,65.12,65.15,65.05,65.14,62
20180901|2018-06-07 07:00,7,65.12,65.2,65.05,65.05,17
20180901|2018-06-07 07:30,7,65.09,65.1,65.03,65.06,13
20180901|2018-06-07 08:00,7,65.01,65.17,64.85,65.04,152
20180901|2018-06-07 08:30,7,64.99,65.25,64.99,65.22,296
20180901|2018-06-07 09:00,7,65.23,65.46,65.22,65.45,269
20180901|2018-06-07 09:30,7,65.45,65.57,65.36,65.54,96
20180901|2018-06-07 10:00,7,65.55,65.8,65.49,65.64,189
20180901|2018-06-07 10:30,7,65.63,65.64,65.46,65.59,89
20180901|2018-06-07 11:00,7,65.61,65.63,65.53,65.62,6
20180901|2018-06-07 11:30,7,65.6,65.68,65.54,65.61,43
20180901|2018-06-07 12:00,7,65.59,65.68,65.57,65.59,44
20180901|2018-06-07 12:30,7,65.62,65.62,65.4,65.46,79
20180901|2018-06-07 13:00,7,65.5,65.68,65.43,65.61,83
20180901|2018-06-07 13:30,7,65.53,65.68,65.52,65.68,15
20180901|2018-06-07 14:00,7,65.63,65.64,65.6,65.6,58
20180901|2018-06-07 14:30,7,65.62,65.67,65.62,65.64,6
20180901|2018-06-07 15:00,7,65.63,65.63,65.6,65.6,5
20180901|2018-06-07 15:30,7,65.66,65.66,65.66,65.66,2
20180901|2018-06-07 20:00,8,65.79,65.79,65.79,65.79,1
20180901|2018-06-07 21:30,8,65.76,65.76,65.76,65.76,5
20180901|2018-06-07 23:30,8,65.7,65.7,65.69,65.69,17
20180901|2018-06-08 00:00,8,65.57,65.57,65.55,65.55,3
20180901|2018-06-08 00:30,8,65.48,65.48,65.48,65.48,2
20180901|2018-06-08 01:00,8,65.38,65.38,65.32,65.32,4
20180901|2018-06-08 01:30,8,65.28,65.28,65.28,65.28,1
20180901|2018-06-08 02:00,8,65.26,65.34,65.26,65.32,356
20180901|2018-06-08 02:30,8,65.29,65.35,65.22,65.32,156
20180901|2018-06-08 03:00,8,65.45,65.48,65.25,65.32,37
20180901|2018-06-08 04:00,8,65.42,65.42,65.42,65.42,3
20180901|2018-06-08 05:00,8,65.35,65.35,65.22,65.22,12
20180901|2018-06-08 05:30,8,65.26,65.35,65.26,65.35,12
20180901|2018-06-08 06:00,8,65.31,65.48,65.29,65.46,9
20180901|2018-06-08 06:30,8,65.39,65.39,65.27,65.29,7
20180901|2018-06-08 07:00,8,65.38,65.4,65.38,65.4,11
20180901|2018-06-08 07:30,8,65.44,65.49,65.44,65.44,21
20180901|2018-06-08 08:00,8,65.48,65.65,65.47,65.65,39
20180901|2018-06-08 08:30,8,65.57,65.62,65.43,65.6,64
20180901|2018-06-08 09:00,8,65.67,65.9,65.67,65.79,50
20180901|2018-06-08 09:30,8,65.73,65.84,65.34,65.38,71
20180901|2018-06-08 10:00,8,65.27,65.38,64.88,65.38,83
20180901|2018-06-08 10:30,8,65.34,65.39,65.21,65.22,53
20180901|2018-06-08 11:00,8,65.22,65.25,65.14,65.25,11
20180901|2018-06-08 11:30,8,65.35,65.39,65.3,65.3,14
20180901|2018-06-08 12:00,8,65.4,65.42,65.3,65.31,15
20180901|2018-06-08 12:30,8,65.4,65.47,65.4,65.45,44
20180901|2018-06-08 13:00,8,65.49,65.54,65.4,65.41,62
20180901|2018-06-08 13:30,8,65.42,65.46,65.3,65.35,38
20180901|2018-06-08 14:00,8,65.34,65.34,65.34,65.34,2
20180901|2018-06-08 14:30,8,65.33,65.33,65.31,65.32,5
20180901|2018-06-08 15:00,8,65.32,65.32,65.3,65.3,2
20180901|2018-06-08 15:30,8,65.2,65.24,65.2,65.24,2
20180901|2018-06-10 17:00,11,65.09,65.15,65.04,65.15,5
20180901|2018-06-10 18:00,11,65.2,65.2,65.17,65.17,4
20180901|2018-06-10 20:00,11,65.26,65.29,65.26,65.29,3
20180901|2018-06-10 20:30,11,65.3,65.3,65.3,65.3,3
20180901|2018-06-11 00:00,11,65.19,65.19,65.19,65.19,1
20180901|2018-06-11 00:30,11,65.21,65.21,65.21,65.21,1
20180901|2018-06-11 01:00,11,65.28,65.28,65.28,65.28,10
20180901|2018-06-11 01:30,11,65.21,65.21,65.21,65.21,4
20180901|2018-06-11 02:00,11,65.1,65.14,65.1,65.14,3
20180901|2018-06-11 03:00,11,65.3,65.32,65.3,65.31,7
20180901|2018-06-11 03:30,11,65.29,65.38,65.29,65.38,12
20180901|2018-06-11 04:00,11,65.38,65.38,65.24,65.24,38
20180901|2018-06-11 04:30,11,65.24,65.24,64.98,65.01,79
20180901|2018-06-11 05:00,11,64.89,64.89,64.64,64.69,123
20180901|2018-06-11 05:30,11,64.67,64.67,64.62,64.62,2
20180901|2018-06-11 06:00,11,64.66,64.66,64.66,64.66,3
20180901|2018-06-11 06:30,11,64.7,64.72,64.69,64.69,42
20180901|2018-06-11 07:00,11,64.8,64.82,64.75,64.82,7
20180901|2018-06-11 07:30,11,64.81,64.86,64.76,64.76,16
20180901|2018-06-11 08:00,11,64.79,64.91,64.68,64.91,11
20180901|2018-06-11 08:30,11,64.73,64.85,64.7,64.85,23
20180901|2018-06-11 09:00,11,64.94,65.52,64.92,65.41,244
20180901|2018-06-11 09:30,11,65.46,65.59,65.32,65.34,167
20180901|2018-06-11 10:00,11,65.36,65.77,65.32,65.7,161
20180901|2018-06-11 10:30,11,65.71,65.95,65.68,65.86,105
20180901|2018-06-11 11:00,11,65.89,65.89,65.82,65.83,4
20180901|2018-06-11 11:30,11,65.85,65.85,65.68,65.71,37
20180901|2018-06-11 12:00,11,65.85,65.85,65.79,65.79,3
20180901|2018-06-11 12:30,11,65.88,65.91,65.8,65.86,33
20180901|2018-06-11 13:00,11,65.85,65.85,65.71,65.75,53
20180901|2018-06-11 13:30,11,65.75,65.78,65.74,65.76,78
20180901|2018-06-11 14:00,11,65.76,65.76,65.76,65.76,4
20180901|2018-06-11 14:30,11,65.73,65.74,65.68,65.68,6
20180901|2018-06-11 15:00,11,65.7,65.72,65.7,65.72,3
20180901|2018-06-11 15:30,11,65.72,65.72,65.71,65.72,35
20180901|2018-06-11 16:00,11,65.74,65.74,65.74,65.74,11
20180901|2018-06-11 20:30,12,65.76,65.89,65.75,65.89,8
20180901|2018-06-11 21:00,12,65.93,65.93,65.83,65.83,3
20180901|2018-06-11 21:30,12,65.83,65.83,65.83,65.83,1
20180901|2018-06-12 01:00,12,65.82,65.83,65.82,65.83,3
20180901|2018-06-12 01:30,12,65.86,66.09,65.86,66.08,24
20180901|2018-06-12 02:00,12,66.14,66.14,66.14,66.14,2
20180901|2018-06-12 02:30,12,66.1,66.2,66.1,66.19,59
20180901|2018-06-12 03:30,12,65.97,66.01,65.67,65.81,56
20180901|2018-06-12 04:30,12,65.85,65.88,65.85,65.88,27
20180901|2018-06-12 05:00,12,65.9,65.9,65.9,65.9,3
20180901|2018-06-12 05:30,12,65.67,65.67,65.51,65.51,18
20180901|2018-06-12 06:00,12,65.58,65.58,65.55,65.55,25
20180901|2018-06-12 06:30,12,65.54,65.65,65.54,65.62,6
20180901|2018-06-12 07:00,12,65.58,65.67,65.58,65.67,19
20180901|2018-06-12 07:30,12,65.56,65.76,65.56,65.67,13
20180901|2018-06-12 08:00,12,65.7,65.78,65.6,65.63,57
20180901|2018-06-12 08:30,12,65.63,66,65.6,65.93,193
20180901|2018-06-12 09:00,12,65.95,66.08,65.9,65.96,50
20180901|2018-06-12 09:30,12,65.97,66.31,65.97,66.13,279
20180901|2018-06-12 10:00,12,66.16,66.17,66,66.1,173
20180901|2018-06-12 10:30,12,66.11,66.15,66,66.02,36
20180901|2018-06-12 11:00,12,66.01,66.09,66.01,66.07,41
20180901|2018-06-12 11:30,12,66.06,66.09,66.02,66.02,10
20180901|2018-06-12 12:00,12,66.07,66.12,66.05,66.08,26
20180901|2018-06-12 12:30,12,66.05,66.05,65.7,65.93,103
20180901|2018-06-12 13:00,12,65.94,66,65.77,66,140
20180901|2018-06-12 13:30,12,65.96,65.99,65.89,65.9,30
20180901|2018-06-12 14:00,12,65.86,65.89,65.86,65.89,30
20180901|2018-06-12 15:00,12,65.84,65.84,65.79,65.79,4
20180901|2018-06-12 15:30,12,65.8,65.8,65.59,65.62,122
20180901|2018-06-12 19:00,13,65.62,65.62,65.55,65.56,23
20180901|2018-06-13 00:30,13,65.7,65.7,65.7,65.7,1
20180901|2018-06-13 01:00,13,65.58,65.58,65.57,65.57,3
20180901|2018-06-13 01:30,13,65.53,65.53,65.52,65.52,10
20180901|2018-06-13 02:00,13,65.5,65.5,65.49,65.49,5
20180901|2018-06-13 02:30,13,65.52,65.58,65.49,65.58,25
20180901|2018-06-13 03:00,13,65.64,65.85,65.64,65.8,42
20180901|2018-06-13 03:30,13,65.85,65.9,65.77,65.77,40
20180901|2018-06-13 04:30,13,65.71,65.84,65.71,65.84,6
20180901|2018-06-13 05:30,13,65.9,65.92,65.88,65.88,37
20180901|2018-06-13 06:00,13,65.88,65.88,65.59,65.68,26
20180901|2018-06-13 06:30,13,65.63,65.64,65.51,65.61,40
20180901|2018-06-13 07:00,13,65.63,65.69,65.56,65.6,18
20180901|2018-06-13 07:30,13,65.58,65.71,65.58,65.67,37
20180901|2018-06-13 08:00,13,65.62,65.71,65.59,65.64,44
20180901|2018-06-13 08:30,13,65.63,65.63,65.53,65.59,22
20180901|2018-06-13 09:00,13,65.61,65.85,65.61,65.85,50
20180901|2018-06-13 09:30,13,65.85,66.39,65.85,66.13,538
20180901|2018-06-13 10:00,13,66.21,66.26,66.1,66.15,145
20180901|2018-06-13 10:30,13,66.15,66.23,66.14,66.17,50
20180901|2018-06-13 11:00,13,66.2,66.2,66.13,66.18,29
20180901|2018-06-13 11:30,13,66.18,66.33,66.15,66.2,68
20180901|2018-06-13 12:00,13,66.23,66.44,66.23,66.39,83
20180901|2018-06-13 12:30,13,66.39,66.43,66.36,66.38,43
20180901|2018-06-13 13:00,13,66.32,66.34,66.11,66.23,406
20180901|2018-06-13 13:30,13,66.21,66.28,66.16,66.28,31
20180901|2018-06-13 14:00,13,66.29,66.29,66.29,66.29,13
20180901|2018-06-13 14:30,13,66.28,66.31,66.27,66.27,15
20180901|2018-06-13 15:00,13,66.26,66.26,66.22,66.23,23
20180901|2018-06-13 15:30,13,66.24,66.24,66.17,66.17,11
20180901|2018-06-13 20:30,14,66.28,66.28,66.28,66.28,1
20180901|2018-06-13 23:30,14,66.17,66.17,66.17,66.17,2
20180901|2018-06-14 01:00,14,66.09,66.17,66.09,66.16,5
20180901|2018-06-14 01:30,14,66.19,66.19,66.19,66.19,3
20180901|2018-06-14 02:00,14,66.09,66.21,66.08,66.18,55
20180901|2018-06-14 02:30,14,66.21,66.28,66.21,66.28,42
20180901|2018-06-14 03:00,14,66.16,66.18,66.15,66.18,8
20180901|2018-06-14 03:30,14,66.26,66.33,66.25,66.3,116
20180901|2018-06-14 04:00,14,66.27,66.27,66.27,66.27,2
20180901|2018-06-14 04:30,14,66.27,66.29,66.27,66.29,5
20180901|2018-06-14 05:00,14,66.29,66.44,66.29,66.34,37
20180901|2018-06-14 05:30,14,66.3,66.45,66.3,66.45,31
20180901|2018-06-14 06:00,14,66.45,66.47,66.45,66.47,5
20180901|2018-06-14 06:30,14,66.52,66.54,66.47,66.47,15
20180901|2018-06-14 07:00,14,66.38,66.65,66.37,66.62,207
20180901|2018-06-14 07:30,14,66.6,66.67,66.56,66.58,84
20180901|2018-06-14 08:00,14,66.56,66.67,66.54,66.58,79
20180901|2018-06-14 08:30,14,66.6,66.62,66.35,66.43,246
20180901|2018-06-14 09:00,14,66.44,66.45,66.36,66.4,68
20180901|2018-06-14 09:30,14,66.35,66.35,65.82,65.94,218
20180901|2018-06-14 10:00,14,65.96,66.04,65.94,65.95,30
20180901|2018-06-14 10:30,14,65.93,66.04,65.83,66.03,179
20180901|2018-06-14 11:00,14,66.06,66.21,66,66.09,70
20180901|2018-06-14 11:30,14,66.08,66.08,66.04,66.05,23
20180901|2018-06-14 12:00,14,65.99,66.09,65.99,66.08,46
20180901|2018-06-14 12:30,14,66.08,66.18,66.08,66.14,88
20180901|2018-06-14 13:00,14,66.16,66.32,66.07,66.31,156
20180901|2018-06-14 13:30,14,66.29,66.39,66.29,66.39,56
20180901|2018-06-14 14:00,14,66.35,66.38,66.35,66.35,56
20180901|2018-06-14 14:30,14,66.3,66.3,66.3,66.3,1
20180901|2018-06-14 15:30,14,66.36,66.36,66.36,66.36,1
20180901|2018-06-14 19:00,15,66.36,66.37,66.36,66.37,2
20180901|2018-06-14 21:00,15,66.31,66.31,66.31,66.31,1
20180901|2018-06-14 22:30,15,66.34,66.34,66.34,66.34,1
20180901|2018-06-15 00:00,15,66.29,66.29,66.29,66.29,1
20180901|2018-06-15 00:30,15,66.25,66.25,66.24,66.24,6
20180901|2018-06-15 01:00,15,66.21,66.22,66.21,66.22,9
20180901|2018-06-15 01:30,15,66.3,66.3,66.3,66.3,2
20180901|2018-06-15 02:00,15,66.23,66.23,66.19,66.19,13
20180901|2018-06-15 02:30,15,66.17,66.2,66.17,66.2,3
20180901|2018-06-15 03:00,15,66.2,66.26,66.2,66.25,11
20180901|2018-06-15 03:30,15,66.14,66.15,66,66,11
20180901|2018-06-15 04:00,15,66.09,66.12,66.07,66.11,27
20180901|2018-06-15 04:30,15,66.11,66.17,66.11,66.14,8
20180901|2018-06-15 05:00,15,66.01,66.01,65.96,65.99,21
20180901|2018-06-15 06:00,15,66.07,66.24,65.99,66.24,3
20180901|2018-06-15 06:30,15,66.27,66.27,66.24,66.26,14
20180901|2018-06-15 07:00,15,66.24,66.24,66.24,66.24,18
20180901|2018-06-15 07:30,15,66.14,66.14,66.01,66.01,5
20180901|2018-06-15 08:00,15,66.09,66.11,65.94,65.94,21
20180901|2018-06-15 08:30,15,65.92,65.94,65.31,65.34,847
20180901|2018-06-15 09:00,15,65.3,65.4,64.9,64.99,362
20180901|2018-06-15 09:30,15,64.94,64.95,64.49,64.52,355
20180901|2018-06-15 10:00,15,64.5,64.55,64.27,64.29,755
20180901|2018-06-15 10:30,15,64.19,64.25,64.02,64.18,148
20180901|2018-06-15 11:00,15,64.11,64.23,64.05,64.14,48
20180901|2018-06-15 11:30,15,64.14,64.39,64.14,64.29,43
20180901|2018-06-15 12:00,15,64.27,64.4,64.22,64.32,678
20180901|2018-06-15 12:30,15,64.33,64.42,64.33,64.42,130
20180901|2018-06-15 13:00,15,64.29,64.43,64.23,64.39,153
20180901|2018-06-15 13:30,15,64.36,64.39,64.32,64.34,78
20180901|2018-06-15 14:00,15,64.22,64.22,64.22,64.22,1
20180901|2018-06-15 14:30,15,64.08,64.15,64.05,64.08,6
20180901|2018-06-15 15:00,15,63.97,63.97,63.72,63.82,45
20180901|2018-06-15 15:30,15,63.82,63.82,63.68,63.68,25
20180901|2018-06-15 16:30,15,63.73,63.8,63.67,63.67,3
20180901|2018-06-17 17:00,18,63.81,63.81,63.6,63.64,10
20180901|2018-06-17 17:30,18,63.69,63.7,63.57,63.57,4
20180901|2018-06-17 18:00,18,63.69,63.73,63.69,63.72,5
20180901|2018-06-17 18:30,18,63.72,63.77,63.72,63.76,3
20180901|2018-06-17 19:00,18,63.66,63.72,63.66,63.72,12
20180901|2018-06-17 20:30,18,63.63,63.63,63.11,63.13,35
20180901|2018-06-17 22:00,18,63.25,63.25,63.19,63.19,27
20180901|2018-06-17 23:00,18,63.25,63.25,63.24,63.24,9
20180901|2018-06-17 23:30,18,63.18,63.18,63.16,63.16,2
20180901|2018-06-18 00:00,18,63.26,63.26,63.26,63.26,2
20180901|2018-06-18 00:30,18,63.27,63.28,63.27,63.28,6
20180901|2018-06-18 01:00,18,63.42,63.52,63.42,63.46,40
20180901|2018-06-18 01:30,18,63.43,63.48,63.4,63.45,120
20180901|2018-06-18 02:00,18,63.42,63.55,63.42,63.46,127
20180901|2018-06-18 02:30,18,63.4,63.48,63.4,63.48,18
20180901|2018-06-18 03:00,18,63.54,63.65,63.54,63.59,57
20180901|2018-06-18 03:30,18,63.6,64.34,63.6,64.08,480
20180901|2018-06-18 04:00,18,64.15,64.24,64.15,64.16,18
20180901|2018-06-18 04:30,18,64.21,64.21,64.1,64.1,10
20180901|2018-06-18 05:00,18,64.11,64.27,64.11,64.19,7
20180901|2018-06-18 05:30,18,64.17,64.17,64.04,64.16,10
20180901|2018-06-18 06:00,18,64.18,64.25,64.17,64.21,13
20180901|2018-06-18 06:30,18,64.26,64.44,64.2,64.38,24
20180901|2018-06-18 07:00,18,64.45,64.57,64.37,64.55,603
20180901|2018-06-18 07:30,18,64.6,64.67,64.54,64.56,141
20180901|2018-06-18 08:00,18,64.61,64.72,64.49,64.65,211
20180901|2018-06-18 08:30,18,64.62,64.82,64.45,64.7,332
20180901|2018-06-18 09:00,18,64.69,64.7,64.43,64.48,61
20180901|2018-06-18 09:30,18,64.62,64.81,64.61,64.76,213
20180901|2018-06-18 10:00,18,64.69,64.86,64.55,64.74,76
20180901|2018-06-18 10:30,18,64.79,64.84,64.55,64.62,63
20180901|2018-06-18 11:00,18,64.63,64.66,64.57,64.57,44
20180901|2018-06-18 11:30,18,64.57,64.74,64.55,64.73,137
20180901|2018-06-18 12:00,18,64.75,65.28,64.7,65.24,458
20180901|2018-06-18 12:30,18,65.2,65.39,65.16,65.39,276
20180901|2018-06-18 13:00,18,65.41,65.43,65.23,65.3,426
20180901|2018-06-18 13:30,18,65.31,65.31,65.18,65.24,75
20180901|2018-06-18 14:00,18,65.18,65.31,65.18,65.25,160
20180901|2018-06-18 14:30,18,65.24,65.25,65.24,65.25,8
20180901|2018-06-18 15:00,18,65.23,65.26,65.23,65.24,9
20180901|2018-06-18 15:30,18,65.24,65.28,65.24,65.28,28
20180901|2018-06-18 19:00,19,65.05,65.05,64.98,64.98,5
20180901|2018-06-18 20:00,19,65.05,65.05,65.05,65.05,1
20180901|2018-06-18 21:00,19,65.07,65.07,65.01,65.01,4
20180901|2018-06-18 22:00,19,64.93,64.93,64.93,64.93,1
20180901|2018-06-18 23:00,19,64.89,64.89,64.89,64.89,1
20180901|2018-06-19 00:00,19,64.86,64.86,64.86,64.86,1
20180901|2018-06-19 00:30,19,64.85,64.85,64.85,64.85,1
20180901|2018-06-19 01:00,19,64.7,64.79,64.7,64.74,8
20180901|2018-06-19 01:30,19,64.74,64.77,64.61,64.65,368
20180901|2018-06-19 02:00,19,64.59,64.7,64.56,64.7,183
20180901|2018-06-19 02:30,19,64.77,64.88,64.77,64.88,10
20180901|2018-06-19 03:00,19,64.82,64.82,64.41,64.46,257
20180901|2018-06-19 03:30,19,64.47,64.56,64.34,64.56,184
20180901|2018-06-19 04:00,19,64.56,64.65,64.42,64.42,191
20180901|2018-06-19 04:30,19,64.48,64.48,64.41,64.43,53
20180901|2018-06-19 05:00,19,64.39,64.48,64.38,64.48,37
20180901|2018-06-19 05:30,19,64.41,64.42,64.41,64.42,4
20180901|2018-06-19 06:00,19,64.31,64.37,64.31,64.31,13
20180901|2018-06-19 06:30,19,64.12,64.22,64.08,64.21,33
20180901|2018-06-19 07:00,19,64.19,64.36,64.19,64.27,47
20180901|2018-06-19 07:30,19,64.24,64.37,64.24,64.36,11
20180901|2018-06-19 08:00,19,64.45,64.45,64.2,64.36,156
20180901|2018-06-19 08:30,19,64.29,64.87,64.29,64.72,332
20180901|2018-06-19 09:00,19,64.72,64.79,64.24,64.27,241
20180901|2018-06-19 09:30,19,64.23,64.26,63.91,64.04,395
20180901|2018-06-19 10:00,19,64.02,64.42,64.02,64.38,117
20180901|2018-06-19 10:30,19,64.35,64.42,64.29,64.29,101
20180901|2018-06-19 11:00,19,64.34,64.34,64.05,64.17,65
20180901|2018-06-19 11:30,19,64.19,64.37,64.13,64.32,249
20180901|2018-06-19 12:00,19,64.37,64.39,64.27,64.38,88
20180901|2018-06-19 12:30,19,64.31,64.43,64.31,64.42,51
20180901|2018-06-19 13:00,19,64.39,64.63,64.27,64.59,156
20180901|2018-06-19 13:30,19,64.57,64.63,64.56,64.56,138
20180901|2018-06-19 14:00,19,64.59,64.61,64.59,64.61,6
20180901|2018-06-19 14:30,19,64.63,64.65,64.55,64.56,60
20180901|2018-06-19 15:00,19,64.56,64.6,64.55,64.55,83
20180901|2018-06-19 15:30,19,64.44,64.65,64.44,64.54,22
20180901|2018-06-19 16:00,19,64.53,64.62,64.53,64.62,22
20180901|2018-06-19 16:30,19,64.62,64.7,64.57,64.57,229
20180901|2018-06-19 19:00,20,64.79,64.79,64.79,64.79,50
20180901|2018-06-19 19:30,20,64.74,64.74,64.74,64.74,1
20180901|2018-06-19 20:30,20,64.83,64.83,64.83,64.83,1
20180901|2018-06-19 21:30,20,64.75,64.75,64.75,64.75,1
20180901|2018-06-19 23:30,20,64.79,64.79,64.79,64.79,5
20180901|2018-06-20 00:00,20,64.83,65.01,64.83,65.01,138
20180901|2018-06-20 01:30,20,64.92,64.92,64.87,64.87,4
20180901|2018-06-20 02:00,20,65.01,65.12,64.97,65.12,115
20180901|2018-06-20 02:30,20,65.15,65.15,65.07,65.1,39
20180901|2018-06-20 03:00,20,65.05,65.09,64.97,65.06,58
20180901|2018-06-20 03:30,20,65.04,65.06,64.94,65.06,44
20180901|2018-06-20 04:00,20,65.03,65.03,64.89,64.89,32
20180901|2018-06-20 04:30,20,64.96,65.03,64.9,64.9,63
20180901|2018-06-20 05:00,20,64.95,64.95,64.66,64.66,28
20180901|2018-06-20 05:30,20,64.62,64.62,64.49,64.56,89
20180901|2018-06-20 06:00,20,64.54,64.69,64.48,64.68,113
20180901|2018-06-20 06:30,20,64.63,64.81,64.63,64.73,35
20180901|2018-06-20 07:00,20,64.75,65.24,64.68,65.17,424
20180901|2018-06-20 07:30,20,65.18,65.33,65.07,65.24,382
20180901|2018-06-20 08:00,20,65.25,65.49,65.24,65.39,285
20180901|2018-06-20 08:30,20,65.4,65.57,65.25,65.28,431
20180901|2018-06-20 09:00,20,65.25,65.43,65.09,65.19,332
20180901|2018-06-20 09:30,20,65.11,65.72,64.86,65.09,624
20180901|2018-06-20 10:00,20,65.1,65.43,65.06,65.36,158
20180901|2018-06-20 10:30,20,65.38,65.86,65.32,65.8,376
20180901|2018-06-20 11:00,20,65.77,65.83,64.55,64.63,747
20180901|2018-06-20 11:30,20,64.63,64.81,64.55,64.79,245
20180901|2018-06-20 12:00,20,64.81,65.15,64.75,65,76
20180901|2018-06-20 12:30,20,65.11,65.52,65.03,65.49,391
20180901|2018-06-20 13:00,20,65.48,65.64,65.21,65.21,456
20180901|2018-06-20 13:30,20,65.22,65.22,65.02,65.03,258
20180901|2018-06-20 14:00,20,65.05,65.06,64.98,65.06,12
20180901|2018-06-20 14:30,20,65.14,65.14,65.09,65.09,19
20180901|2018-06-20 15:00,20,65.08,65.08,64.89,64.96,97
20180901|2018-06-20 15:30,20,64.96,64.98,64.91,64.91,30
20180901|2018-06-20 20:00,21,65.06,65.06,65.06,65.06,2
20180901|2018-06-20 20:30,21,65.14,65.14,65.14,65.14,5
20180901|2018-06-20 21:30,21,65.28,65.29,65.23,65.23,20
20180901|2018-06-21 01:00,21,64.9,64.92,64.9,64.9,4
20180901|2018-06-21 01:30,21,64.97,64.97,64.74,64.79,80
20180901|2018-06-21 02:00,21,64.82,64.93,64.78,64.87,22
20180901|2018-06-21 02:30,21,64.92,64.95,64.67,64.74,34
20180901|2018-06-21 03:00,21,64.73,64.74,64.57,64.57,57
20180901|2018-06-21 03:30,21,64.65,64.69,64.21,64.3,689
20180901|2018-06-21 04:00,21,64.29,64.29,63.96,64.06,140
20180901|2018-06-21 04:30,21,64.04,64.31,64.04,64.17,47
20180901|2018-06-21 05:00,21,64.05,64.4,64.05,64.27,110
20180901|2018-06-21 05:30,21,64.34,64.39,64.3,64.37,106
20180901|2018-06-21 06:00,21,64.4,64.46,64.25,64.31,41
20180901|2018-06-21 06:30,21,64.3,64.41,64.23,64.33,33
20180901|2018-06-21 07:00,21,64.27,64.58,64.26,64.56,67
20180901|2018-06-21 07:30,21,64.52,64.61,64.46,64.46,50
20180901|2018-06-21 08:00,21,64.48,64.69,64.32,64.44,357
20180901|2018-06-21 08:30,21,64.42,64.67,64.31,64.48,212
20180901|2018-06-21 09:00,21,64.55,65.01,64.53,64.87,511
20180901|2018-06-21 09:30,21,64.87,65.25,64.82,65.13,510
20180901|2018-06-21 10:00,21,65.14,65.2,64.92,65,283
20180901|2018-06-21 10:30,21,65.03,65.04,64.81,65.01,248
20180901|2018-06-21 11:00,21,65,65.08,64.99,65.02,38
20180901|2018-06-21 11:30,21,65.09,65.17,65,65.11,114
20180901|2018-06-21 12:00,21,65.13,65.41,65.05,65.36,123
20180901|2018-06-21 12:30,21,65.36,65.56,65.31,65.35,280
20180901|2018-06-21 13:00,21,65.38,65.38,64.78,64.91,386
20180901|2018-06-21 13:30,21,64.92,65,64.83,64.93,57
20180901|2018-06-21 14:00,21,64.94,65.11,64.94,65.11,96
20180901|2018-06-21 14:30,21,65.07,65.07,65.01,65.01,27
20180901|2018-06-21 15:00,21,65.04,65.11,65.03,65.11,30
20180901|2018-06-21 15:30,21,65.13,65.16,65.06,65.08,51
20180901|2018-06-21 16:00,21,65.1,65.13,65.09,65.09,3
20180901|2018-06-21 16:30,21,65.13,65.25,65.13,65.25,31
20180901|2018-06-21 19:00,22,65.18,65.78,65.18,65.73,57
20180901|2018-06-21 19:30,22,65.73,65.73,65.64,65.64,9
20180901|2018-06-21 20:00,22,65.59,65.6,65.56,65.56,8
20180901|2018-06-21 20:30,22,65.5,65.64,65.5,65.6,19
20180901|2018-06-21 21:00,22,65.59,65.59,65.59,65.59,8
20180901|2018-06-21 22:00,22,65.7,65.82,65.69,65.73,11
20180901|2018-06-21 22:30,22,65.67,65.67,65.67,65.67,1
20180901|2018-06-21 23:30,22,65.6,65.6,65.54,65.55,3
20180901|2018-06-22 00:00,22,65.64,65.7,65.51,65.51,7
20180901|2018-06-22 00:30,22,65.52,65.52,65.43,65.43,10
20180901|2018-06-22 01:00,22,65.49,65.63,65.48,65.58,10
20180901|2018-06-22 01:30,22,65.61,65.75,65.55,65.55,91
20180901|2018-06-22 02:00,22,65.42,65.56,65.32,65.46,48
20180901|2018-06-22 02:30,22,65.63,65.65,65.39,65.43,26
20180901|2018-06-22 03:00,22,65.43,65.65,65.36,65.61,45
20180901|2018-06-22 03:30,22,65.62,65.62,65.42,65.54,36
20180901|2018-06-22 04:00,22,65.48,65.77,65.43,65.58,103
20180901|2018-06-22 04:30,22,65.65,65.85,65.63,65.7,80
20180901|2018-06-22 05:00,22,65.62,65.62,65.44,65.51,30
20180901|2018-06-22 05:30,22,65.51,65.65,65.45,65.65,64
20180901|2018-06-22 06:00,22,65.64,65.65,65.61,65.64,9
20180901|2018-06-22 06:30,22,65.72,66.01,65.72,65.81,265
20180901|2018-06-22 07:00,22,65.83,65.99,65.75,65.9,234
20180901|2018-06-22 07:30,22,65.86,66.51,65.78,66.32,587
20180901|2018-06-22 08:00,22,66.34,67.09,66.33,66.86,1010
20180901|2018-06-22 08:30,22,66.87,66.89,66.45,66.52,398
20180901|2018-06-22 09:00,22,66.47,66.85,66.4,66.6,328
20180901|2018-06-22 09:30,22,66.59,67.02,66.53,66.9,341
20180901|2018-06-22 10:00,22,66.94,67.19,66.92,67.04,497
20180901|2018-06-22 10:30,22,67.05,67.33,66.97,67.32,370
20180901|2018-06-22 11:00,22,67.33,67.49,67.25,67.37,284
20180901|2018-06-22 11:30,22,67.35,67.48,67.13,67.16,395
20180901|2018-06-22 12:00,22,67.24,67.44,67.16,67.43,313
20180901|2018-06-22 12:30,22,67.43,67.56,67.37,67.49,200
20180901|2018-06-22 13:00,22,67.49,67.7,67.38,67.67,421
20180901|2018-06-22 13:30,22,67.65,67.72,67.46,67.72,126
20180901|2018-06-22 14:00,22,67.71,68.05,67.71,68.01,116
20180901|2018-06-22 14:30,22,67.99,68.15,67.99,68.13,52
20180901|2018-06-22 15:00,22,68.15,68.25,68.06,68.16,35
20180901|2018-06-22 15:30,22,68.14,68.17,68.07,68.08,6
20180901|2018-06-24 17:00,25,67.56,67.56,67.14,67.36,6
20180901|2018-06-24 17:30,25,67.24,67.3,67.2,67.3,4
20180901|2018-06-24 18:00,25,67.34,67.34,67.03,67.03,6
20180901|2018-06-24 18:30,25,67.35,67.35,67.35,67.35,1
20180901|2018-06-24 19:00,25,67.35,67.35,67.18,67.18,10
20180901|2018-06-24 19:30,25,67.06,67.11,66.91,67.02,16
20180901|2018-06-24 20:00,25,67.11,67.11,67,67,5
20180901|2018-06-24 20:30,25,67.05,67.05,66.92,66.92,19
20180901|2018-06-24 21:00,25,66.86,66.86,66.85,66.85,9
20180901|2018-06-24 21:30,25,66.89,66.89,66.89,66.89,1
20180901|2018-06-24 22:00,25,66.88,67.02,66.88,67.02,21
20180901|2018-06-24 22:30,25,67.01,67.02,67.01,67.02,4
20180901|2018-06-25 00:00,25,67.02,67.02,66.95,66.99,5
20180901|2018-06-25 00:30,25,66.88,66.96,66.88,66.96,20
20180901|2018-06-25 01:00,25,66.92,67.01,66.92,66.98,31
20180901|2018-06-25 01:30,25,66.97,67.06,66.95,66.95,15
20180901|2018-06-25 02:00,25,67,67.29,67,67.18,68
20180901|2018-06-25 02:30,25,67.16,67.42,67.16,67.36,56
20180901|2018-06-25 03:00,25,67.38,67.53,67.35,67.53,53
20180901|2018-06-25 03:30,25,67.52,67.56,67.31,67.35,45
20180901|2018-06-25 04:00,25,67.31,67.6,67.31,67.47,50
20180901|2018-06-25 04:30,25,67.5,67.54,67.43,67.46,26
20180901|2018-06-25 05:00,25,67.42,67.44,67.24,67.24,16
20180901|2018-06-25 05:30,25,67.3,67.3,67.11,67.11,29
20180901|2018-06-25 06:00,25,67.15,67.5,67.14,67.47,105
20180901|2018-06-25 06:30,25,67.4,67.52,67.4,67.52,11
20180901|2018-06-25 07:00,25,67.54,67.71,67.54,67.62,149
20180901|2018-06-25 07:30,25,67.59,67.67,67.43,67.5,182
20180901|2018-06-25 08:00,25,67.46,67.75,67.43,67.58,582
20180901|2018-06-25 08:30,25,67.57,67.7,67.32,67.42,325
20180901|2018-06-25 09:00,25,67.42,67.53,67.17,67.33,772
20180901|2018-06-25 09:30,25,67.31,67.32,66.97,67.23,484
20180901|2018-06-25 10:00,25,67.23,67.39,67.13,67.19,237
20180901|2018-06-25 10:30,25,67.19,67.39,66.9,67.26,475
20180901|2018-06-25 11:00,25,67.23,67.28,66.97,66.99,96
20180901|2018-06-25 11:30,25,67.04,67.13,66.96,67.12,137
20180901|2018-06-25 12:00,25,67.09,67.13,66.86,67.07,111
20180901|2018-06-25 12:30,25,67.07,67.25,67.07,67.16,66
20180901|2018-06-25 13:00,25,67.14,67.3,66.99,67.12,224
20180901|2018-06-25 13:30,25,67.11,67.19,66.99,67.03,66
20180901|2018-06-25 14:00,25,67,67,66.82,66.86,119
20180901|2018-06-25 14:30,25,66.86,67.14,66.86,67.1,145
20180901|2018-06-25 15:00,25,67.1,67.22,67.07,67.18,65
20180901|2018-06-25 15:30,25,67.21,67.22,67.19,67.19,9
20180901|2018-06-25 19:00,26,67.15,67.15,67.15,67.15,2
20180901|2018-06-25 19:30,26,67.25,67.27,67.19,67.19,11
20180901|2018-06-25 20:00,26,67.18,67.21,67.18,67.19,4
20180901|2018-06-25 20:30,26,67.14,67.14,67.14,67.14,1
20180901|2018-06-25 21:30,26,67.19,67.19,67.14,67.14,6
20180901|2018-06-25 22:30,26,67.25,67.25,67.25,67.25,2
20180901|2018-06-25 23:00,26,67.25,67.25,67.25,67.25,1
20180901|2018-06-26 00:00,26,67.21,67.22,67.21,67.22,3
20180901|2018-06-26 00:30,26,67.21,67.25,67.21,67.25,5
20180901|2018-06-26 01:00,26,67.13,67.19,67.1,67.19,6
20180901|2018-06-26 01:30,26,67.3,67.45,67.3,67.45,95
20180901|2018-06-26 02:00,26,67.4,67.42,67.36,67.39,27
20180901|2018-06-26 02:30,26,67.42,67.42,67.27,67.36,30
20180901|2018-06-26 03:00,26,67.35,67.5,67.35,67.46,54
20180901|2018-06-26 03:30,26,67.45,67.45,67.36,67.45,17
20180901|2018-06-26 04:00,26,67.47,67.49,67.25,67.25,27
20180901|2018-06-26 04:30,26,67.26,67.26,67.2,67.25,13
20180901|2018-06-26 05:00,26,67.3,67.3,66.79,66.93,83
20180901|2018-06-26 05:30,26,66.92,67.15,66.92,67.15,31
20180901|2018-06-26 06:00,26,67.17,67.57,67.17,67.52,93
20180901|2018-06-26 06:30,26,67.49,67.49,67.35,67.36,8
20180901|2018-06-26 07:00,26,67.35,67.49,67.32,67.35,66
20180901|2018-06-26 07:30,26,67.42,67.45,67.19,67.24,71
20180901|2018-06-26 08:00,26,67.23,67.6,67.19,67.6,560
20180901|2018-06-26 08:30,26,67.61,67.66,67.39,67.61,263
20180901|2018-06-26 09:00,26,67.6,67.73,67.32,67.32,476
20180901|2018-06-26 09:30,26,67.37,67.52,66.93,67.5,612
20180901|2018-06-26 10:00,26,67.5,68.08,67.5,68.04,461
20180901|2018-06-26 10:30,26,68.04,69.07,68,68.87,1494
20180901|2018-06-26 11:00,26,68.89,69.23,68.85,69.2,409
20180901|2018-06-26 11:30,26,69.17,69.37,68.9,69.09,363
20180901|2018-06-26 12:00,26,69.05,69.12,68.96,69.04,229
20180901|2018-06-26 12:30,26,69.06,69.1,68.9,69.05,279
20180901|2018-06-26 13:00,26,69.02,69.35,68.9,69.26,428
20180901|2018-06-26 13:30,26,69.24,69.25,69.14,69.22,119
20180901|2018-06-26 14:00,26,69.25,69.25,69.19,69.19,17
20180901|2018-06-26 14:30,26,69.15,69.21,69.11,69.18,334
20180901|2018-06-26 15:00,26,69.16,69.33,69.15,69.33,44
20180901|2018-06-26 15:30,26,69.43,69.55,69.42,69.42,46
20180901|2018-06-26 16:00,26,69.5,69.5,69.43,69.43,3
20180901|2018-06-26 19:00,27,69.3,69.3,69.3,69.3,1
20180901|2018-06-26 19:30,27,69.5,69.57,69.49,69.57,9
20180901|2018-06-26 20:00,27,69.45,69.45,69.45,69.45,1
20180901|2018-06-26 20:30,27,69.36,69.36,69.34,69.34,3
20180901|2018-06-26 21:00,27,69.35,69.36,69.35,69.35,5
20180901|2018-06-26 21:30,27,69.4,69.4,69.39,69.4,26
20180901|2018-06-26 22:00,27,69.48,69.58,69.46,69.49,22
20180901|2018-06-26 22:30,27,69.48,69.48,69.47,69.47,4
20180901|2018-06-26 23:00,27,69.46,69.46,69.46,69.46,3
20180901|2018-06-27 00:00,27,69.43,69.43,69.43,69.43,1
20180901|2018-06-27 01:00,27,69.42,69.5,69.42,69.46,6
20180901|2018-06-27 01:30,27,69.48,69.6,69.48,69.6,40
20180901|2018-06-27 02:00,27,69.56,69.58,69.46,69.46,71
20180901|2018-06-27 02:30,27,69.44,69.53,69.44,69.47,18
20180901|2018-06-27 03:00,27,69.48,69.48,69.38,69.38,62
20180901|2018-06-27 03:30,27,69.34,69.43,69.32,69.4,49
20180901|2018-06-27 04:00,27,69.41,69.54,69.3,69.54,60
20180901|2018-06-27 04:30,27,69.64,69.74,69.64,69.72,157
20180901|2018-06-27 05:00,27,69.73,69.83,69.69,69.83,42
20180901|2018-06-27 05:30,27,69.78,69.82,69.77,69.79,23
20180901|2018-06-27 06:00,27,69.78,69.78,69.65,69.68,19
20180901|2018-06-27 06:30,27,69.72,69.86,69.72,69.83,76
20180901|2018-06-27 07:00,27,69.83,69.93,69.67,69.75,111
20180901|2018-06-27 07:30,27,69.77,70,69.74,69.8,134
20180901|2018-06-27 08:00,27,69.81,70.25,69.81,70.13,443
20180901|2018-06-27 08:30,27,70.12,70.42,70.09,70.35,494
20180901|2018-06-27 09:00,27,70.35,70.55,70.27,70.4,487
20180901|2018-06-27 09:30,27,70.44,71.22,70.44,71.13,1739
20180901|2018-06-27 10:00,27,71.19,71.3,70.91,71.12,462
20180901|2018-06-27 10:30,27,71.13,71.48,71.03,71.33,404
20180901|2018-06-27 11:00,27,71.29,71.45,71.25,71.44,127
20180901|2018-06-27 11:30,27,71.38,71.39,71.25,71.34,73
20180901|2018-06-27 12:00,27,71.34,71.44,71.14,71.15,152
20180901|2018-06-27 12:30,27,71.16,71.36,71.16,71.26,71
20180901|2018-06-27 13:00,27,71.27,71.38,71.16,71.19,641
20180901|2018-06-27 13:30,27,71.19,71.19,70.89,70.89,335
20180901|2018-06-27 14:00,27,70.86,70.91,70.69,70.88,176
20180901|2018-06-27 14:30,27,70.82,70.87,70.76,70.85,75
20180901|2018-06-27 15:00,27,70.92,70.92,70.85,70.85,3
20180901|2018-06-27 15:30,27,70.72,70.72,70.72,70.72,8
20180901|2018-06-27 16:00,27,70.7,70.7,70.67,70.67,6
20180901|2018-06-27 19:30,28,70.88,70.88,70.88,70.88,1
20180901|2018-06-27 20:00,28,70.93,70.94,70.93,70.94,3
20180901|2018-06-27 21:30,28,70.95,70.97,70.95,70.97,2
20180901|2018-06-27 22:30,28,70.84,70.86,70.83,70.86,4
20180901|2018-06-28 00:30,28,70.8,70.87,70.8,70.87,3
20180901|2018-06-28 01:00,28,70.87,70.88,70.87,70.88,4
20180901|2018-06-28 01:30,28,70.76,70.79,70.76,70.79,5
20180901|2018-06-28 02:00,28,70.75,70.84,70.75,70.84,2
20180901|2018-06-28 02:30,28,70.91,71.12,70.88,71.12,39
20180901|2018-06-28 03:00,28,71.17,71.19,70.95,70.96,17
20180901|2018-06-28 03:30,28,70.9,71.09,70.81,71.09,32
20180901|2018-06-28 04:00,28,71.06,71.18,71.06,71.14,36
20180901|2018-06-28 04:30,28,71.12,71.33,71.12,71.28,78
20180901|2018-06-28 05:00,28,71.28,71.38,71.28,71.31,87
20180901|2018-06-28 05:30,28,71.37,71.41,71.16,71.16,125
20180901|2018-06-28 06:00,28,71.2,71.25,71.13,71.19,54
20180901|2018-06-28 06:30,28,71.19,71.26,70.9,71.05,140
20180901|2018-06-28 07:00,28,71.03,71.03,70.82,71.01,188
20180901|2018-06-28 07:30,28,70.99,71,70.67,70.81,257
20180901|2018-06-28 08:00,28,70.96,71.22,70.85,71.14,246
20180901|2018-06-28 08:30,28,71.17,71.5,70.99,71.03,452
20180901|2018-06-28 09:00,28,71.05,71.97,71.05,71.95,713
20180901|2018-06-28 09:30,28,71.97,72.21,71.86,72.2,808
20180901|2018-06-28 10:00,28,72.22,72.31,71.71,71.77,536
20180901|2018-06-28 10:30,28,71.77,71.98,71.52,71.86,462
20180901|2018-06-28 11:00,28,71.84,71.87,71.65,71.77,138
20180901|2018-06-28 11:30,28,71.75,71.9,71.61,71.86,183
20180901|2018-06-28 12:00,28,71.87,71.93,71.72,71.86,186
20180901|2018-06-28 12:30,28,71.9,71.95,71.79,71.87,129
20180901|2018-06-28 13:00,28,71.85,71.91,71.55,71.75,323
20180901|2018-06-28 13:30,28,71.7,71.72,71.55,71.6,71
20180901|2018-06-28 14:00,28,71.61,71.62,71.56,71.59,137
20180901|2018-06-28 14:30,28,71.63,71.68,71.63,71.64,39
20180901|2018-06-28 15:00,28,71.65,71.65,71.6,71.6,22
20180901|2018-06-28 15:30,28,71.61,71.62,71.49,71.59,56
20180901|2018-06-28 16:00,28,71.67,71.7,71.67,71.68,9
20180901|2018-06-28 19:00,29,71.65,71.68,71.65,71.68,5
20180901|2018-06-28 19:30,29,71.57,71.57,71.51,71.51,7
20180901|2018-06-28 20:00,29,71.49,71.5,71.34,71.34,6
20180901|2018-06-28 21:00,29,71.49,71.49,71.49,71.49,16
20180901|2018-06-28 21:30,29,71.57,71.64,71.57,71.64,5
20180901|2018-06-28 23:30,29,71.62,71.62,71.62,71.62,1
20180901|2018-06-29 00:30,29,71.65,71.65,71.65,71.65,5
20180901|2018-06-29 01:00,29,71.66,71.66,71.65,71.66,30
20180901|2018-06-29 01:30,29,71.66,71.66,71.59,71.63,20
20180901|2018-06-29 02:00,29,71.6,71.73,71.55,71.62,277
20180901|2018-06-29 02:30,29,71.62,71.73,71.57,71.67,118
20180901|2018-06-29 03:00,29,71.66,71.71,71.6,71.7,60
20180901|2018-06-29 03:30,29,71.69,71.76,71.69,71.76,127
20180901|2018-06-29 04:00,29,71.76,71.77,71.63,71.63,68
20180901|2018-06-29 04:30,29,71.65,72.12,71.65,72.12,296
20180901|2018-06-29 05:00,29,72.1,72.16,71.88,71.91,468
20180901|2018-06-29 05:30,29,71.86,71.92,71.69,71.69,234
20180901|2018-06-29 06:00,29,71.74,71.84,71.71,71.74,74
20180901|2018-06-29 06:30,29,71.73,71.88,71.72,71.82,99
20180901|2018-06-29 07:00,29,71.89,72.01,71.86,72.01,118
20180901|2018-06-29 07:30,29,71.98,71.98,71.84,71.88,100
20180901|2018-06-29 08:00,29,71.83,72.19,71.83,72.18,251
20180901|2018-06-29 08:30,29,72.18,72.64,72.14,72.52,673
20180901|2018-06-29 09:00,29,72.48,72.73,72.4,72.67,279
20180901|2018-06-29 09:30,29,72.68,72.74,72.47,72.66,230
20180901|2018-06-29 10:00,29,72.61,72.81,72.5,72.6,551
20180901|2018-06-29 10:30,29,72.57,72.71,72.36,72.48,885
20180901|2018-06-29 11:00,29,72.47,72.54,72.26,72.42,676
20180901|2018-06-29 11:30,29,72.44,72.66,72.44,72.51,295
20180901|2018-06-29 12:00,29,72.52,72.62,72.42,72.53,276
20180901|2018-06-29 12:30,29,72.5,72.67,72.49,72.64,172
20180901|2018-06-29 13:00,29,72.63,72.81,72.4,72.42,1085
20180901|2018-06-29 13:30,29,72.43,72.57,72.36,72.57,348
20180901|2018-06-29 14:00,29,72.57,72.62,72.56,72.61,62
20180901|2018-06-29 14:30,29,72.59,72.59,72.52,72.58,24
20180901|2018-06-29 15:00,29,72.6,72.6,72.6,72.6,5
20180901|2018-06-29 15:30,29,72.55,72.66,72.53,72.54,37
20180901|2018-07-01 17:00,2,72.06,72.06,71.08,71.44,28
20180901|2018-07-01 18:00,2,71.91,71.91,71.91,71.91,1
20180901|2018-07-01 18:30,2,71.74,71.8,71.74,71.79,46
20180901|2018-07-01 19:30,2,71.79,71.79,71.74,71.74,4
20180901|2018-07-01 20:00,2,71.8,71.8,71.77,71.78,3
20180901|2018-07-01 20:30,2,71.6,71.6,71.6,71.6,6
20180901|2018-07-01 21:00,2,71.57,71.57,71.57,71.57,2
20180901|2018-07-01 21:30,2,71.45,71.45,71.31,71.33,28
20180901|2018-07-02 00:00,2,71.5,71.61,71.5,71.61,36
20180901|2018-07-02 00:30,2,71.58,71.67,71.58,71.65,13
20180901|2018-07-02 01:00,2,71.68,71.68,71.68,71.68,2
20180901|2018-07-02 01:30,2,71.73,71.79,71.69,71.79,16
20180901|2018-07-02 02:00,2,71.89,71.97,71.76,71.87,75
20180901|2018-07-02 02:30,2,71.88,71.9,71.81,71.89,52
20180901|2018-07-02 03:00,2,71.96,72.1,71.96,72.04,30
20180901|2018-07-02 03:30,2,72.01,72.15,71.99,72.15,16
20180901|2018-07-02 04:00,2,72.18,72.22,72.11,72.18,37
20180901|2018-07-02 04:30,2,72.15,72.22,71.98,72.09,85
20180901|2018-07-02 05:00,2,72.08,72.08,72.01,72.08,21
20180901|2018-07-02 05:30,2,72.21,72.34,72.21,72.34,44
20180901|2018-07-02 06:00,2,72.35,72.41,72.25,72.25,31
20180901|2018-07-02 06:30,2,72.27,72.32,72.04,72.04,10
20180901|2018-07-02 07:00,2,72.07,72.07,71.92,72.01,64
20180901|2018-07-02 07:30,2,71.93,72,71.77,71.84,153
20180901|2018-07-02 08:00,2,71.76,72.27,71.72,72.27,128
20180901|2018-07-02 08:30,2,72.25,72.25,71.8,71.86,451
20180901|2018-07-02 09:00,2,71.88,72.12,71.61,71.84,503
20180901|2018-07-02 09:30,2,71.87,72.02,71.6,71.74,213
20180901|2018-07-02 10:00,2,71.73,71.86,71.55,71.6,153
20180901|2018-07-02 10:30,2,71.63,71.84,71.57,71.69,136
20180901|2018-07-02 11:00,2,71.68,72.12,71.64,71.99,337
20180901|2018-07-02 11:30,2,71.98,72.03,71.83,71.91,276
20180901|2018-07-02 12:00,2,71.99,72.02,71.84,71.85,150
20180901|2018-07-02 12:30,2,71.9,72.1,71.89,71.95,98
20180901|2018-07-02 13:00,2,71.99,71.99,71.55,71.57,516
20180901|2018-07-02 13:30,2,71.54,71.62,71.5,71.58,172
20180901|2018-07-02 14:00,2,71.59,71.64,71.59,71.63,15
20180901|2018-07-02 14:30,2,71.69,71.69,71.5,71.59,31
20180901|2018-07-02 15:00,2,71.58,71.63,71.58,71.61,16
20180901|2018-07-02 15:30,2,71.61,71.64,71.61,71.64,27
20180901|2018-07-02 16:00,2,71.65,71.65,71.65,71.65,2
20180901|2018-07-02 16:30,2,71.66,71.73,71.66,71.73,3
20180901|2018-07-02 19:00,3,71.76,71.78,71.76,71.78,2
20180901|2018-07-02 20:00,3,71.97,72.47,71.97,72.31,44
20180901|2018-07-02 20:30,3,72.1,72.11,72.1,72.11,8
20180901|2018-07-02 21:00,3,72.19,72.26,72.17,72.26,21
20180901|2018-07-02 23:00,3,72.25,72.25,72.25,72.25,2
20180901|2018-07-03 00:30,3,72.32,72.32,72.32,72.32,3
20180901|2018-07-03 01:00,3,72.45,72.45,72.45,72.45,8
20180901|2018-07-03 01:30,3,72.38,72.43,72.38,72.43,6
20180901|2018-07-03 02:00,3,72.42,72.44,72.29,72.29,24
20180901|2018-07-03 02:30,3,72.26,72.4,72.25,72.4,24
20180901|2018-07-03 03:00,3,72.41,72.42,72.2,72.2,57
20180901|2018-07-03 03:30,3,72.15,72.3,72.15,72.3,9
20180901|2018-07-03 04:00,3,72.31,72.35,72.3,72.3,17
20180901|2018-07-03 04:30,3,72.35,72.4,72.35,72.4,3
20180901|2018-07-03 05:00,3,72.34,72.47,72.31,72.45,60
20180901|2018-07-03 05:30,3,72.4,72.44,72.36,72.41,34
20180901|2018-07-03 06:00,3,72.34,72.37,72.29,72.3,21
20180901|2018-07-03 06:30,3,72.26,72.33,72.24,72.33,26
20180901|2018-07-03 07:00,3,72.37,72.42,72.32,72.34,36
20180901|2018-07-03 07:30,3,72.3,72.46,72.3,72.4,94
20180901|2018-07-03 08:00,3,72.43,72.69,72.43,72.59,324
20180901|2018-07-03 08:30,3,72.59,72.85,72.4,72.4,1082
20180901|2018-07-03 09:00,3,72.44,72.44,71.04,71.47,1376
20180901|2018-07-03 09:30,3,71.42,71.54,70.66,70.77,543
20180901|2018-07-03 10:00,3,70.75,70.96,70.45,70.7,663
20180901|2018-07-03 10:30,3,70.68,71.23,70.61,71.23,243
20180901|2018-07-03 11:00,3,71.16,71.48,71.09,71.33,198
20180901|2018-07-03 11:30,3,71.32,71.37,71.12,71.23,59
20180901|2018-07-03 12:00,3,71.26,71.4,71.25,71.34,37
20180901|2018-07-03 12:30,3,71.35,71.7,71.35,71.59,71
20180901|2018-07-03 13:00,3,71.62,71.72,71.47,71.63,107
20180901|2018-07-03 13:30,3,71.58,71.68,71.58,71.63,43
20180901|2018-07-03 14:00,3,71.65,71.65,71.65,71.65,30
20180901|2018-07-03 14:30,3,71.67,71.67,71.62,71.62,3
20180901|2018-07-03 15:00,3,71.59,71.63,71.57,71.57,5
20180901|2018-07-03 15:30,3,71.74,71.75,71.62,71.75,16
20180901|2018-07-03 16:00,3,71.77,71.77,71.77,71.77,3
20180901|2018-07-03 19:00,4,71.8,71.8,71.75,71.75,3
20180901|2018-07-03 19:30,4,71.74,71.74,71.74,71.74,1
20180901|2018-07-03 20:00,4,71.94,71.98,71.89,71.95,22
20180901|2018-07-03 20:30,4,71.94,71.97,71.93,71.96,8
20180901|2018-07-03 21:00,4,71.9,71.95,71.9,71.95,8
20180901|2018-07-03 21:30,4,71.94,72.04,71.94,72.04,8
20180901|2018-07-03 22:00,4,72.03,72.03,72.03,72.03,1
20180901|2018-07-03 23:30,4,72,72,71.97,71.97,2
20180901|2018-07-04 00:30,4,71.99,71.99,71.84,71.87,8
20180901|2018-07-04 01:00,4,71.86,71.92,71.83,71.92,22
20180901|2018-07-04 01:30,4,71.91,71.92,71.77,71.77,59
20180901|2018-07-04 02:00,4,71.73,71.76,71.25,71.29,337
20180901|2018-07-04 02:30,4,71.29,71.4,71.21,71.35,73
20180901|2018-07-04 03:00,4,71.37,71.69,71.36,71.62,186
20180901|2018-07-04 03:30,4,71.58,71.61,71.4,71.42,31
20180901|2018-07-04 04:00,4,71.48,71.51,71.31,71.34,70
20180901|2018-07-04 04:30,4,71.33,71.48,71.24,71.32,128
20180901|2018-07-04 05:00,4,71.32,71.4,71.26,71.4,47
20180901|2018-07-04 05:30,4,71.4,71.5,71.35,71.41,84
20180901|2018-07-04 06:00,4,71.46,71.61,71.46,71.55,33
20180901|2018-07-04 06:30,4,71.58,71.61,71.55,71.55,26
20180901|2018-07-04 07:00,4,71.53,71.57,71.44,71.44,31
20180901|2018-07-04 07:30,4,71.46,71.49,71.37,71.44,65
20180901|2018-07-04 08:00,4,71.48,71.58,71.22,71.38,266
20180901|2018-07-04 08:30,4,71.36,71.48,71.33,71.46,66
20180901|2018-07-04 09:00,4,71.46,71.63,71.46,71.51,15
20180901|2018-07-04 09:30,4,71.49,71.56,71.48,71.53,31
20180901|2018-07-04 10:00,4,71.56,71.8,71.48,71.79,105
20180901|2018-07-04 10:30,4,71.77,71.78,71.71,71.73,14
20180901|2018-07-04 11:00,4,71.67,71.67,71.66,71.66,9
20180901|2018-07-04 11:30,4,71.77,71.92,71.77,71.92,26
20180901|2018-07-04 12:00,4,71.92,71.92,71.86,71.89,5
20180901|2018-07-04 19:30,5,71.44,71.45,71.44,71.45,2
20180901|2018-07-04 20:00,5,71.39,71.39,71.39,71.39,1
20180901|2018-07-04 20:30,5,71.37,71.37,71.37,71.37,1
20180901|2018-07-04 22:30,5,71.43,71.43,71.43,71.43,1
20180901|2018-07-04 23:30,5,71.41,71.41,71.41,71.41,1
20180901|2018-07-05 01:00,5,71.51,71.51,71.46,71.46,2
20180901|2018-07-05 01:30,5,71.38,71.39,71.38,71.39,6
20180901|2018-07-05 02:00,5,71.57,71.59,71.52,71.58,14
20180901|2018-07-05 02:30,5,71.57,71.71,71.57,71.71,8
20180901|2018-07-05 03:00,5,71.68,71.68,71.68,71.68,2
20180901|2018-07-05 03:30,5,71.64,71.64,71.6,71.61,3
20180901|2018-07-05 04:00,5,71.64,71.71,71.64,71.67,7
20180901|2018-07-05 04:30,5,71.81,72.17,71.81,72.07,118
20180901|2018-07-05 05:00,5,72.06,72.15,72.06,72.07,37
20180901|2018-07-05 05:30,5,72.04,72.13,72.03,72.13,10
20180901|2018-07-05 06:00,5,72.18,72.18,72.13,72.17,202
20180901|2018-07-05 06:30,5,72.17,72.32,72.17,72.26,297
20180901|2018-07-05 07:00,5,72.22,72.22,71.83,71.97,76
20180901|2018-07-05 07:30,5,71.98,72,71.7,71.75,216
20180901|2018-07-05 08:00,5,71.83,71.95,71.73,71.76,392
20180901|2018-07-05 08:30,5,71.78,71.8,71.51,71.65,293
20180901|2018-07-05 09:00,5,71.62,71.83,71.58,71.7,84
20180901|2018-07-05 09:30,5,71.7,72.03,71.47,71.55,286
20180901|2018-07-05 10:00,5,71.47,71.47,70.67,71.34,1102
20180901|2018-07-05 10:30,5,71.38,71.59,71.31,71.49,103
20180901|2018-07-05 11:00,5,71.49,71.55,70.89,70.95,312
20180901|2018-07-05 11:30,5,71.02,71.14,70.98,71.13,128
20180901|2018-07-05 12:00,5,71.16,71.19,70.98,71.01,31
20180901|2018-07-05 12:30,5,71.07,71.07,70.91,70.91,42
20180901|2018-07-05 13:00,5,70.93,70.93,70.37,70.74,532
20180901|2018-07-05 13:30,5,70.73,70.74,70.63,70.63,142
20180901|2018-07-05 14:00,5,70.73,70.78,70.73,70.73,10
20180901|2018-07-05 14:30,5,70.78,70.82,70.78,70.82,18
20180901|2018-07-05 15:00,5,70.84,70.85,70.84,70.85,5
20180901|2018-07-05 15:30,5,70.84,70.87,70.84,70.87,3
20180901|2018-07-05 16:00,5,70.86,70.86,70.86,70.86,1
20180901|2018-07-05 19:00,6,70.89,70.89,70.66,70.69,12
20180901|2018-07-05 19:30,6,70.5,70.5,70.37,70.37,16
20180901|2018-07-05 20:00,6,70.38,70.47,70.38,70.47,2
20180901|2018-07-05 20:30,6,70.53,70.53,70.52,70.52,3
20180901|2018-07-05 22:00,6,70.54,70.58,70.54,70.58,5
20180901|2018-07-05 22:30,6,70.56,70.56,70.56,70.56,2
20180901|2018-07-05 23:00,6,70.65,70.68,70.65,70.68,11
20180901|2018-07-05 23:30,6,70.76,70.76,70.76,70.76,3
20180901|2018-07-06 00:00,6,70.84,70.84,70.84,70.84,1
20180901|2018-07-06 00:30,6,70.79,70.84,70.79,70.84,4
20180901|2018-07-06 01:00,6,71,71,70.89,70.93,15
20180901|2018-07-06 01:30,6,70.83,70.85,70.78,70.82,9
20180901|2018-07-06 02:00,6,70.8,70.89,70.76,70.79,18
20180901|2018-07-06 02:30,6,70.88,70.88,70.88,70.88,1
20180901|2018-07-06 03:00,6,70.89,70.9,70.54,70.68,172
20180901|2018-07-06 03:30,6,70.72,70.72,70.59,70.65,47
20180901|2018-07-06 04:00,6,70.7,70.86,70.51,70.62,143
20180901|2018-07-06 04:30,6,70.68,70.73,70.32,70.47,717
20180901|2018-07-06 05:00,6,70.55,70.6,70.24,70.26,156
20180901|2018-07-06 05:30,6,70.23,70.25,70.07,70.07,231
20180901|2018-07-06 06:00,6,69.98,70.12,69.98,70.08,63
20180901|2018-07-06 06:30,6,70.05,70.13,69.94,70.13,19
20180901|2018-07-06 07:00,6,70.26,70.28,69.98,70.16,160
20180901|2018-07-06 07:30,6,70.18,70.23,70.06,70.08,108
20180901|2018-07-06 08:00,6,70.17,70.39,70.14,70.38,158
20180901|2018-07-06 08:30,6,70.45,70.55,70.36,70.54,172
20180901|2018-07-06 09:00,6,70.47,70.98,70.32,70.95,664
20180901|2018-07-06 09:30,6,70.98,71.29,70.87,71.11,309
20180901|2018-07-06 10:00,6,71.13,71.21,70.95,71.13,56
20180901|2018-07-06 10:30,6,71.12,71.43,71.11,71.29,206
20180901|2018-07-06 11:00,6,71.29,71.41,71.24,71.32,243
20180901|2018-07-06 11:30,6,71.36,71.39,71.25,71.25,58
20180901|2018-07-06 12:00,6,71.31,71.31,71.19,71.31,79
20180901|2018-07-06 12:30,6,71.32,71.37,71.26,71.26,49
20180901|2018-07-06 13:00,6,71.29,71.66,71.14,71.66,523
20180901|2018-07-06 13:30,6,71.64,71.68,71.53,71.53,325
20180901|2018-07-06 14:00,6,71.55,71.56,71.52,71.54,201
20180901|2018-07-06 14:30,6,71.54,71.55,71.51,71.52,32
20180901|2018-07-06 15:00,6,71.54,71.68,71.54,71.67,13
20180901|2018-07-06 15:30,6,71.61,71.65,71.61,71.64,10
20180901|2018-07-06 16:00,6,71.6,71.6,71.6,71.6,1
20180901|2018-07-06 16:30,6,71.73,71.73,71.73,71.73,1
20180901|2018-07-08 17:00,9,71.61,71.8,71.61,71.8,5
20180901|2018-07-08 17:30,9,71.68,71.68,71.6,71.6,5
20180901|2018-07-08 18:00,9,71.58,71.58,71.58,71.58,5
20180901|2018-07-08 18:30,9,71.59,71.59,71.52,71.52,3
20180901|2018-07-08 19:00,9,71.52,71.52,71.52,71.52,2
20180901|2018-07-08 19:30,9,71.49,71.49,71.49,71.49,2
20180901|2018-07-08 20:30,9,71.75,71.76,71.75,71.76,4
20180901|2018-07-08 21:00,9,71.8,71.82,71.75,71.75,8
20180901|2018-07-08 21:30,9,71.73,71.79,71.73,71.79,2
20180901|2018-07-09 00:30,9,71.83,71.87,71.83,71.86,5
20180901|2018-07-09 01:00,9,71.82,71.85,71.82,71.84,7
20180901|2018-07-09 01:30,9,71.75,71.83,71.75,71.8,5
20180901|2018-07-09 02:00,9,71.74,71.74,71.46,71.46,78
20180901|2018-07-09 02:30,9,71.52,71.57,71.46,71.47,28
20180901|2018-07-09 03:00,9,71.4,71.47,71.31,71.39,42
20180901|2018-07-09 03:30,9,71.39,71.47,71.33,71.37,34
20180901|2018-07-09 04:00,9,71.38,71.6,71.38,71.57,55
20180901|2018-07-09 04:30,9,71.57,71.68,71.54,71.68,94
20180901|2018-07-09 05:00,9,71.64,71.66,71.47,71.57,26
20180901|2018-07-09 05:30,9,71.56,71.56,71.5,71.55,8
20180901|2018-07-09 06:00,9,71.61,71.74,71.6,71.64,67
20180901|2018-07-09 06:30,9,71.67,71.71,71.47,71.48,41
20180901|2018-07-09 07:00,9,71.52,71.88,71.45,71.77,114
20180901|2018-07-09 07:30,9,71.79,71.88,71.74,71.86,39
20180901|2018-07-09 08:00,9,71.85,71.89,71.71,71.74,288
20180901|2018-07-09 08:30,9,71.72,71.77,71.57,71.73,319
20180901|2018-07-09 09:00,9,71.71,71.72,71.13,71.54,1145
20180901|2018-07-09 09:30,9,71.54,71.88,71.46,71.83,379
20180901|2018-07-09 10:00,9,71.84,72.06,71.62,71.62,527
20180901|2018-07-09 10:30,9,71.6,71.69,71.54,71.55,209
20180901|2018-07-09 11:00,9,71.53,71.68,71.53,71.61,72
20180901|2018-07-09 11:30,9,71.67,71.84,71.62,71.77,127
20180901|2018-07-09 12:00,9,71.78,71.82,71.68,71.74,107
20180901|2018-07-09 12:30,9,71.74,71.78,71.54,71.75,158
20180901|2018-07-09 13:00,9,71.74,72.07,71.74,72.06,504
20180901|2018-07-09 13:30,9,72.05,72.17,72.03,72.13,116
20180901|2018-07-09 14:00,9,72.15,72.17,72.13,72.16,12
20180901|2018-07-09 14:30,9,72.18,72.18,72.15,72.16,17
20180901|2018-07-09 15:00,9,72.17,72.18,72.16,72.16,12
20180901|2018-07-09 15:30,9,72.17,72.17,72.17,72.17,15
20180901|2018-07-09 16:00,9,72.09,72.09,71.99,71.99,15
20180901|2018-07-09 19:00,10,72.09,72.09,72.09,72.09,2
20180901|2018-07-09 19:30,10,72.21,72.27,72.21,72.27,3
20180901|2018-07-09 20:30,10,72.15,72.15,72.15,72.15,2
20180901|2018-07-09 21:00,10,72.24,72.24,72.24,72.24,1
20180901|2018-07-09 22:00,10,72.23,72.29,72.23,72.29,5
20180901|2018-07-09 22:30,10,72.29,72.29,72.29,72.29,4
20180901|2018-07-09 23:30,10,72.36,72.59,72.36,72.56,80
20180901|2018-07-10 00:00,10,72.65,72.68,72.65,72.68,5
20180901|2018-07-10 00:30,10,72.55,72.55,72.55,72.55,2
20180901|2018-07-10 01:00,10,72.51,72.55,72.45,72.54,211
20180901|2018-07-10 01:30,10,72.51,72.61,72.49,72.56,176
20180901|2018-07-10 02:00,10,72.5,72.54,72.46,72.54,23
20180901|2018-07-10 02:30,10,72.47,72.52,72.39,72.49,58
20180901|2018-07-10 03:00,10,72.52,72.62,72.48,72.54,52
20180901|2018-07-10 03:30,10,72.56,72.69,72.5,72.63,312
20180901|2018-07-10 04:00,10,72.63,72.71,72.63,72.7,46
20180901|2018-07-10 04:30,10,72.59,72.61,72.56,72.6,34
20180901|2018-07-10 05:00,10,72.62,72.67,72.49,72.57,194
20180901|2018-07-10 05:30,10,72.57,72.62,72.49,72.49,64
20180901|2018-07-10 06:00,10,72.44,72.46,72.43,72.46,4
20180901|2018-07-10 06:30,10,72.51,72.57,72.36,72.41,50
20180901|2018-07-10 07:00,10,72.41,72.49,72.39,72.44,73
20180901|2018-07-10 07:30,10,72.48,72.74,72.44,72.7,244
20180901|2018-07-10 08:00,10,72.69,72.79,72.54,72.7,354
20180901|2018-07-10 08:30,10,72.71,72.97,72.7,72.8,381
20180901|2018-07-10 09:00,10,72.85,72.87,72.41,72.5,254
20180901|2018-07-10 09:30,10,72.44,72.54,72.18,72.38,1162
20180901|2018-07-10 10:00,10,72.39,72.49,72.34,72.41,165
20180901|2018-07-10 10:30,10,72.4,72.57,72.18,72.21,187
20180901|2018-07-10 11:00,10,72.24,72.4,72.14,72.39,208
20180901|2018-07-10 11:30,10,72.42,72.47,72.32,72.34,67
20180901|2018-07-10 12:00,10,72.4,72.4,72.27,72.38,61
20180901|2018-07-10 12:30,10,72.31,72.46,72.23,72.46,135
20180901|2018-07-10 13:00,10,72.45,72.69,72.43,72.56,192
20180901|2018-07-10 13:30,10,72.52,72.55,72.5,72.51,63
20180901|2018-07-10 14:00,10,72.49,72.53,72.49,72.52,16
20180901|2018-07-10 14:30,10,72.51,72.54,72.5,72.54,11
20180901|2018-07-10 15:00,10,72.49,72.49,72.43,72.43,5
20180901|2018-07-10 15:30,10,72.44,72.79,72.44,72.7,50
20180901|2018-07-10 16:00,10,72.57,72.57,72.55,72.56,5
20180901|2018-07-10 19:00,11,72.38,72.38,72.38,72.38,1
20180901|2018-07-10 19:30,11,72.18,72.19,71.63,71.7,106
20180901|2018-07-10 20:00,11,71.62,71.72,71.51,71.72,75
20180901|2018-07-10 20:30,11,71.72,71.81,71.72,71.81,15
20180901|2018-07-10 21:00,11,71.92,71.92,71.83,71.83,2
20180901|2018-07-10 21:30,11,71.92,71.93,71.92,71.93,2
20180901|2018-07-10 22:30,11,72.05,72.06,72.05,72.06,4
20180901|2018-07-11 00:30,11,72.12,72.19,72.06,72.06,10
20180901|2018-07-11 01:00,11,72.09,72.11,72.03,72.08,11
20180901|2018-07-11 01:30,11,72.09,72.24,72.09,72.19,25
20180901|2018-07-11 02:00,11,72.18,72.18,71.97,71.99,48
20180901|2018-07-11 02:30,11,72,72.05,71.82,71.82,328
20180901|2018-07-11 03:00,11,71.83,71.93,71.71,71.8,155
20180901|2018-07-11 03:30,11,71.81,71.89,71.69,71.86,54
20180901|2018-07-11 04:00,11,71.84,71.84,71.73,71.78,59
20180901|2018-07-11 04:30,11,71.73,71.74,71.51,71.53,134
20180901|2018-07-11 05:00,11,71.65,71.86,71.65,71.84,36
20180901|2018-07-11 05:30,11,71.82,71.95,71.82,71.94,42
20180901|2018-07-11 06:00,11,71.95,71.95,71.87,71.93,16
20180901|2018-07-11 06:30,11,71.93,71.97,71.74,71.76,131
20180901|2018-07-11 07:00,11,71.74,71.85,71.69,71.76,211
20180901|2018-07-11 07:30,11,71.76,71.81,71.66,71.74,186
20180901|2018-07-11 08:00,11,71.74,71.78,71.64,71.67,80
20180901|2018-07-11 08:30,11,71.66,71.85,71.66,71.81,46
20180901|2018-07-11 09:00,11,71.85,71.9,71.43,71.45,262
20180901|2018-07-11 09:30,11,71.49,72.36,71.3,71.56,1199
20180901|2018-07-11 10:00,11,71.55,71.56,71.02,71.07,576
20180901|2018-07-11 10:30,11,71.06,71.1,70.81,70.92,389
20180901|2018-07-11 11:00,11,70.87,70.97,70.73,70.85,232
20180901|2018-07-11 11:30,11,70.86,70.92,70.44,70.48,281
20180901|2018-07-11 12:00,11,70.49,70.5,69.86,69.93,465
20180901|2018-07-11 12:30,11,69.93,69.96,69.26,69.39,593
20180901|2018-07-11 13:00,11,69.38,69.39,68.4,68.95,1424
20180901|2018-07-11 13:30,11,68.95,69.58,68.85,69.4,527
20180901|2018-07-11 14:00,11,69.44,69.68,69.16,69.2,138
20180901|2018-07-11 14:30,11,69.2,69.39,68.9,68.95,297
20180901|2018-07-11 15:00,11,68.95,69.24,68.93,69.17,122
20180901|2018-07-11 15:30,11,69.18,69.23,69.1,69.22,830
20180901|2018-07-11 16:00,11,69.22,69.22,69.14,69.17,6
20180901|2018-07-11 19:00,12,69.15,69.15,69.07,69.09,9
20180901|2018-07-11 19:30,12,69.17,69.22,69.17,69.21,10
20180901|2018-07-11 20:00,12,69.15,69.18,69.09,69.15,15
20180901|2018-07-11 20:30,12,69.11,69.24,69.09,69.24,46
20180901|2018-07-11 21:00,12,69.34,69.5,69.34,69.49,110
20180901|2018-07-11 21:30,12,69.45,69.5,69.39,69.44,198
20180901|2018-07-11 22:00,12,69.5,69.56,69.46,69.52,81
20180901|2018-07-11 22:30,12,69.54,69.55,69.54,69.55,4
20180901|2018-07-11 23:00,12,69.51,69.51,69.49,69.49,3
20180901|2018-07-11 23:30,12,69.49,69.54,69.47,69.51,69
20180901|2018-07-12 00:00,12,69.58,69.58,69.58,69.58,4
20180901|2018-07-12 00:30,12,69.52,69.52,69.45,69.51,3
20180901|2018-07-12 01:00,12,69.41,69.46,69.41,69.46,13
20180901|2018-07-12 01:30,12,69.45,69.45,69.28,69.28,18
20180901|2018-07-12 02:00,12,69.25,69.37,69.2,69.35,68
20180901|2018-07-12 02:30,12,69.37,69.61,69.36,69.61,94
20180901|2018-07-12 03:00,12,69.67,69.67,69.58,69.65,42
20180901|2018-07-12 03:30,12,69.63,69.77,69.62,69.76,71
20180901|2018-07-12 04:00,12,69.8,69.8,69.68,69.78,522
20180901|2018-07-12 04:30,12,69.63,69.69,69.62,69.62,17
20180901|2018-07-12 05:00,12,69.63,69.64,69.44,69.53,73
20180901|2018-07-12 05:30,12,69.49,69.61,69.41,69.43,63
20180901|2018-07-12 06:00,12,69.41,69.59,69.41,69.51,49
20180901|2018-07-12 06:30,12,69.52,69.54,69.39,69.41,80
20180901|2018-07-12 07:00,12,69.43,69.55,69.38,69.55,85
20180901|2018-07-12 07:30,12,69.6,69.78,69.47,69.47,213
20180901|2018-07-12 08:00,12,69.48,69.52,69.05,69.19,775
20180901|2018-07-12 08:30,12,69.17,69.43,68.74,69.27,849
20180901|2018-07-12 09:00,12,69.26,69.53,68.9,69.31,645
20180901|2018-07-12 09:30,12,69.27,69.27,68.48,68.55,616
20180901|2018-07-12 10:00,12,68.53,68.79,68.1,68.6,669
20180901|2018-07-12 10:30,12,68.61,68.86,68.47,68.54,252
20180901|2018-07-12 11:00,12,68.52,68.61,68.32,68.48,150
20180901|2018-07-12 11:30,12,68.5,68.75,68.36,68.66,120
20180901|2018-07-12 12:00,12,68.61,68.89,68.6,68.74,151
20180901|2018-07-12 12:30,12,68.79,69.2,68.76,69.17,288
20180901|2018-07-12 13:00,12,69.2,69.41,69.16,69.32,577
20180901|2018-07-12 13:30,12,69.3,69.32,69.17,69.19,85
20180901|2018-07-12 14:00,12,69.18,69.31,69.18,69.27,8
20180901|2018-07-12 14:30,12,69.24,69.26,69.2,69.22,28
20180901|2018-07-12 15:00,12,69.24,69.33,69.24,69.33,9
20180901|2018-07-12 15:30,12,69.36,69.41,69.36,69.41,9
20180901|2018-07-12 16:00,12,69.31,69.31,69.31,69.31,1
20180901|2018-07-12 16:30,12,69.38,69.43,69.38,69.43,10
20180901|2018-07-12 19:00,13,69.34,69.34,69.34,69.34,1
20180901|2018-07-12 19:30,13,69.23,69.23,69.23,69.23,1
20180901|2018-07-12 20:00,13,69.25,69.25,69.1,69.11,13
20180901|2018-07-12 20:30,13,69.15,69.15,69.15,69.15,1
20180901|2018-07-12 21:00,13,69.22,69.22,69.22,69.22,1
20180901|2018-07-12 21:30,13,69.22,69.29,69.22,69.29,5
20180901|2018-07-12 22:00,13,69.31,69.37,69.31,69.34,22
20180901|2018-07-12 22:30,13,69.33,69.33,69.33,69.33,4
20180901|2018-07-12 23:30,13,69.41,69.41,69.41,69.41,1
20180901|2018-07-13 00:00,13,69.39,69.43,69.39,69.43,6
20180901|2018-07-13 00:30,13,69.39,69.43,69.38,69.43,5
20180901|2018-07-13 01:30,13,69.37,69.37,69.2,69.21,52
20180901|2018-07-13 02:00,13,69.21,69.21,69.04,69.08,66
20180901|2018-07-13 02:30,13,69.09,69.13,69.02,69.09,33
20180901|2018-07-13 03:00,13,69.09,69.12,68.8,68.84,187
20180901|2018-07-13 03:30,13,68.86,69.02,68.8,68.99,52
20180901|2018-07-13 04:00,13,68.99,68.99,68.88,68.92,18
20180901|2018-07-13 04:30,13,68.88,68.92,68.78,68.92,46
20180901|2018-07-13 05:00,13,68.99,69.02,68.88,68.88,24
20180901|2018-07-13 05:30,13,68.93,68.99,68.93,68.99,18
20180901|2018-07-13 06:00,13,68.99,69.16,68.99,69.09,55
20180901|2018-07-13 06:30,13,69.03,69.15,69.03,69.15,61
20180901|2018-07-13 07:00,13,69.14,69.53,69.14,69.48,265
20180901|2018-07-13 07:30,13,69.44,69.53,69.34,69.39,175
20180901|2018-07-13 08:00,13,69.37,69.45,69.3,69.35,151
20180901|2018-07-13 08:30,13,69.35,69.61,69.35,69.45,223
20180901|2018-07-13 09:00,13,69.48,69.82,69.33,69.78,693
20180901|2018-07-13 09:30,13,69.77,69.86,69.69,69.83,247
20180901|2018-07-13 10:00,13,69.83,70.21,69.79,69.99,270
20180901|2018-07-13 10:30,13,70,70.03,69.54,69.69,458
20180901|2018-07-13 11:00,13,69.63,70.02,69.63,69.93,227
20180901|2018-07-13 11:30,13,69.97,70.1,69.9,70.06,159
20180901|2018-07-13 12:00,13,70.07,70.11,70,70.08,40
20180901|2018-07-13 12:30,13,70.07,70.58,70.07,70.57,241
20180901|2018-07-13 13:00,13,70.58,70.58,69.84,69.95,609
20180901|2018-07-13 13:30,13,69.92,69.94,69.54,69.68,164
20180901|2018-07-13 14:00,13,69.72,69.77,69.7,69.73,18
20180901|2018-07-13 14:30,13,69.67,69.69,69.58,69.6,49
20180901|2018-07-13 15:00,13,69.61,69.62,69.55,69.61,10
20180901|2018-07-13 15:30,13,69.54,69.57,69.51,69.54,7
20180901|2018-07-15 17:00,16,69.58,69.58,69.58,69.58,1
20180901|2018-07-15 18:00,16,69.74,69.74,69.74,69.74,1
20180901|2018-07-15 20:00,16,69.76,69.76,69.68,69.68,4
20180901|2018-07-15 20:30,16,69.66,69.66,69.66,69.66,1
20180901|2018-07-15 21:30,16,69.5,69.5,69.5,69.5,5
20180901|2018-07-15 22:00,16,69.59,69.59,69.59,69.59,14
20180901|2018-07-15 22:30,16,69.59,69.59,69.51,69.51,9
20180901|2018-07-15 23:30,16,69.48,69.48,69.47,69.47,3
20180901|2018-07-16 00:00,16,69.47,69.47,69.41,69.41,2
20180901|2018-07-16 00:30,16,69.4,69.4,69.39,69.39,11
20180901|2018-07-16 01:00,16,69.45,69.45,69.17,69.29,43
20180901|2018-07-16 01:30,16,69.29,69.31,69.21,69.21,43
20180901|2018-07-16 02:00,16,69.24,69.39,69.22,69.36,167
20180901|2018-07-16 02:30,16,69.36,69.41,69.31,69.39,61
20180901|2018-07-16 03:00,16,69.42,69.49,69.35,69.38,30
20180901|2018-07-16 03:30,16,69.41,69.6,69.4,69.55,55
20180901|2018-07-16 04:00,16,69.57,69.57,69.4,69.4,34
20180901|2018-07-16 04:30,16,69.38,69.38,68.92,68.94,96
20180901|2018-07-16 05:00,16,68.93,68.93,68.57,68.65,204
20180901|2018-07-16 05:30,16,68.67,68.74,68.62,68.74,128
20180901|2018-07-16 06:00,16,68.72,68.76,68.54,68.68,183
20180901|2018-07-16 06:30,16,68.71,68.76,68.66,68.75,97
20180901|2018-07-16 07:00,16,68.82,68.82,68.26,68.41,467
20180901|2018-07-16 07:30,16,68.37,68.38,68.11,68.28,252
20180901|2018-07-16 08:00,16,68.28,68.44,68.04,68.33,411
20180901|2018-07-16 08:30,16,68.3,68.47,67.89,67.98,495
20180901|2018-07-16 09:00,16,67.96,68.01,67.49,67.67,978
20180901|2018-07-16 09:30,16,67.66,67.69,67.37,67.41,321
20180901|2018-07-16 10:00,16,67.37,67.82,67.33,67.64,340
20180901|2018-07-16 10:30,16,67.64,67.65,67.25,67.28,520
20180901|2018-07-16 11:00,16,67.24,67.4,66.99,67.1,313
20180901|2018-07-16 11:30,16,67.08,67.23,67.06,67.18,161
20180901|2018-07-16 12:00,16,67.2,67.29,66.94,67.01,296
20180901|2018-07-16 12:30,16,67,67,66.72,66.84,362
20180901|2018-07-16 13:00,16,66.84,67.24,66.84,67.19,641
20180901|2018-07-16 13:30,16,67.2,67.38,67.18,67.32,133
20180901|2018-07-16 14:00,16,67.35,67.39,67.28,67.35,23
20180901|2018-07-16 14:30,16,67.35,67.35,67.09,67.09,37
20180901|2018-07-16 15:00,16,67.09,67.1,67.02,67.02,9
20180901|2018-07-16 15:30,16,67.09,67.09,67.04,67.08,23
20180901|2018-07-16 19:00,17,67.11,67.15,67.09,67.15,5
20180901|2018-07-16 19:30,17,67.2,67.21,67.19,67.19,3
20180901|2018-07-16 20:00,17,67.2,67.28,67.16,67.26,9
20180901|2018-07-16 20:30,17,67.27,67.3,67.23,67.3,8
20180901|2018-07-16 21:00,17,67.21,67.21,67.17,67.17,2
20180901|2018-07-16 21:30,17,67.15,67.15,67.15,67.15,1
20180901|2018-07-16 22:00,17,67.14,67.14,67.14,67.14,2
20180901|2018-07-16 22:30,17,67.15,67.15,67.15,67.15,1
20180901|2018-07-17 00:00,17,67.17,67.17,67.05,67.05,67
20180901|2018-07-17 00:30,17,67,67.01,66.95,66.95,59
20180901|2018-07-17 01:00,17,66.93,67.04,66.91,66.99,35
20180901|2018-07-17 01:30,17,66.97,66.97,66.79,66.87,31
20180901|2018-07-17 02:00,17,66.83,66.99,66.73,66.94,65
20180901|2018-07-17 02:30,17,67,67.33,66.99,67.23,147
20180901|2018-07-17 03:00,17,67.22,67.35,67.21,67.29,101
20180901|2018-07-17 03:30,17,67.29,67.29,67.07,67.13,75
20180901|2018-07-17 04:00,17,67.18,67.53,66.97,66.98,212
20180901|2018-07-17 04:30,17,67.05,67.11,67,67,27
20180901|2018-07-17 05:00,17,67.01,67.13,66.94,66.95,32
20180901|2018-07-17 05:30,17,66.99,67.34,66.97,67.32,40
20180901|2018-07-17 06:00,17,67.21,67.31,67.16,67.19,19
20180901|2018-07-17 06:30,17,67.14,67.14,67.05,67.08,36
20180901|2018-07-17 07:00,17,67.12,67.23,67.02,67.17,131
20180901|2018-07-17 07:30,17,67.11,67.33,67.11,67.16,154
20180901|2018-07-17 08:00,17,67.13,67.13,66.53,66.58,590
20180901|2018-07-17 08:30,17,66.55,66.88,66.48,66.7,481
20180901|2018-07-17 09:00,17,66.7,66.97,66.36,66.69,1160
20180901|2018-07-17 09:30,17,66.67,66.92,66.56,66.84,422
20180901|2018-07-17 10:00,17,66.88,67,66.7,66.91,363
20180901|2018-07-17 10:30,17,66.91,66.91,66.76,66.83,195
20180901|2018-07-17 11:00,17,66.82,67.25,66.76,67.02,460
20180901|2018-07-17 11:30,17,67.02,67.26,67.01,67.1,348
20180901|2018-07-17 12:00,17,67.16,67.52,67.13,67.39,414
20180901|2018-07-17 12:30,17,67.41,67.59,67.33,67.54,491
20180901|2018-07-17 13:00,17,67.54,67.58,67.1,67.1,371
20180901|2018-07-17 13:30,17,67.1,67.17,67.08,67.14,74
20180901|2018-07-17 14:00,17,67.14,67.22,67.08,67.21,187
20180901|2018-07-17 14:30,17,67.2,67.2,67.1,67.15,41
20180901|2018-07-17 15:00,17,67.11,67.14,67.1,67.14,11
20180901|2018-07-17 15:30,17,67.1,67.1,66.67,66.68,219
20180901|2018-07-17 16:00,17,66.72,66.74,66.65,66.65,19
20180901|2018-07-17 16:30,17,66.68,66.72,66.68,66.72,10
20180901|2018-07-17 19:00,18,66.95,66.99,66.95,66.99,4
20180901|2018-07-17 19:30,18,66.96,66.96,66.95,66.95,41
20180901|2018-07-17 20:00,18,66.98,66.98,66.96,66.98,3
20180901|2018-07-17 20:30,18,66.93,66.93,66.87,66.87,25
20180901|2018-07-17 21:00,18,66.84,66.84,66.84,66.84,2
20180901|2018-07-17 21:30,18,66.9,66.94,66.9,66.93,5
20180901|2018-07-17 22:30,18,66.96,66.96,66.94,66.94,23
20180901|2018-07-17 23:00,18,66.88,66.88,66.87,66.87,2
20180901|2018-07-18 00:00,18,66.94,66.94,66.94,66.94,1
20180901|2018-07-18 00:30,18,66.9,66.91,66.73,66.75,14
20180901|2018-07-18 01:00,18,66.75,66.8,66.72,66.79,22
20180901|2018-07-18 01:30,18,66.79,66.83,66.71,66.71,135
20180901|2018-07-18 02:00,18,66.7,66.87,66.7,66.72,172
20180901|2018-07-18 02:30,18,66.73,66.8,66.61,66.72,117
20180901|2018-07-18 03:00,18,66.71,66.71,66.5,66.56,255
20180901|2018-07-18 03:30,18,66.56,66.71,66.56,66.7,178
20180901|2018-07-18 04:00,18,66.7,66.73,66.61,66.73,48
20180901|2018-07-18 04:30,18,66.75,66.83,66.69,66.76,87
20180901|2018-07-18 05:00,18,66.76,66.77,66.72,66.73,60
20180901|2018-07-18 05:30,18,66.73,66.83,66.72,66.81,85
20180901|2018-07-18 06:00,18,66.79,66.9,66.72,66.82,189
20180901|2018-07-18 06:30,18,66.82,66.84,66.71,66.75,268
20180901|2018-07-18 07:00,18,66.73,66.82,66.68,66.78,113
20180901|2018-07-18 07:30,18,66.78,66.85,66.75,66.79,235
20180901|2018-07-18 08:00,18,66.8,66.86,66.53,66.64,613
20180901|2018-07-18 08:30,18,66.63,66.69,66.51,66.58,396
20180901|2018-07-18 09:00,18,66.57,66.85,66.55,66.77,435
20180901|2018-07-18 09:30,18,66.75,67.25,66.3,67.17,1950
20180901|2018-07-18 10:00,18,67.23,67.37,66.87,66.97,735
20180901|2018-07-18 10:30,18,66.97,67.41,66.9,67.3,494
20180901|2018-07-18 11:00,18,67.31,67.55,67.22,67.45,506
20180901|2018-07-18 11:30,18,67.45,67.48,67.29,67.39,198
20180901|2018-07-18 12:00,18,67.37,67.78,67.37,67.7,982
20180901|2018-07-18 12:30,18,67.75,67.79,67.63,67.72,265
20180901|2018-07-18 13:00,18,67.75,67.87,67.56,67.72,1156
20180901|2018-07-18 13:30,18,67.71,67.81,67.61,67.81,212
20180901|2018-07-18 14:00,18,67.83,67.88,67.83,67.86,51
20180901|2018-07-18 14:30,18,67.89,67.9,67.8,67.84,43
20180901|2018-07-18 15:00,18,67.84,67.84,67.83,67.84,38
20180901|2018-07-18 15:30,18,67.83,68,67.83,67.94,83
20180901|2018-07-18 16:00,18,67.95,67.96,67.95,67.96,2
20180901|2018-07-18 16:30,18,67.97,67.97,67.95,67.95,2
20180901|2018-07-18 19:00,19,67.83,67.95,67.83,67.95,2
20180901|2018-07-18 19:30,19,67.88,67.88,67.88,67.88,1
20180901|2018-07-18 20:30,19,67.71,67.74,67.7,67.74,4
20180901|2018-07-18 21:00,19,67.74,67.76,67.74,67.76,2
20180901|2018-07-18 21:30,19,67.79,67.79,67.78,67.78,2
20180901|2018-07-18 22:00,19,67.75,67.76,67.75,67.76,4
20180901|2018-07-18 22:30,19,67.78,67.78,67.73,67.73,3
20180901|2018-07-18 23:00,19,67.66,67.66,67.64,67.64,4
20180901|2018-07-18 23:30,19,67.67,67.67,67.67,67.67,1
20180901|2018-07-19 00:00,19,67.65,67.65,67.65,67.65,2
20180901|2018-07-19 00:30,19,67.6,67.63,67.6,67.61,10
20180901|2018-07-19 01:00,19,67.62,67.66,67.53,67.6,240
20180901|2018-07-19 01:30,19,67.62,67.71,67.56,67.68,38
20180901|2018-07-19 02:00,19,67.67,67.67,67.3,67.37,235
20180901|2018-07-19 02:30,19,67.36,67.43,67.17,67.2,241
20180901|2018-07-19 03:00,19,67.18,67.31,67.1,67.23,321
20180901|2018-07-19 03:30,19,67.22,67.26,67.03,67.06,149
20180901|2018-07-19 04:00,19,67.04,67.07,66.94,66.94,173
20180901|2018-07-19 04:30,19,66.96,66.97,66.75,66.81,502
20180901|2018-07-19 05:00,19,66.79,66.95,66.79,66.86,116
20180901|2018-07-19 05:30,19,66.9,66.91,66.63,66.75,224
20180901|2018-07-19 06:00,19,66.75,67.01,66.74,66.99,158
20180901|2018-07-19 06:30,19,66.97,67.12,66.94,67.11,153
20180901|2018-07-19 07:00,19,67.09,67.2,67,67.15,141
20180901|2018-07-19 07:30,19,67.11,67.12,67,67.05,203
20180901|2018-07-19 08:00,19,67.04,67.81,66.9,67.76,1060
20180901|2018-07-19 08:30,19,67.77,68.48,67.77,68.26,1883
20180901|2018-07-19 09:00,19,68.27,68.77,68.27,68.47,1430
20180901|2018-07-19 09:30,19,68.47,68.72,68.11,68.27,1018
20180901|2018-07-19 10:00,19,68.26,68.47,68.08,68.24,866
20180901|2018-07-19 10:30,19,68.25,68.47,67.8,67.95,984
20180901|2018-07-19 11:00,19,67.98,68.12,67.83,67.92,444
20180901|2018-07-19 11:30,19,67.91,68.01,67.52,67.66,883
20180901|2018-07-19 12:00,19,67.64,68.1,67.56,67.95,1025
20180901|2018-07-19 12:30,19,67.98,68.12,67.81,68.03,905
20180901|2018-07-19 13:00,19,68.03,68.27,67.86,68.25,2715
20180901|2018-07-19 13:30,19,68.24,68.41,68.11,68.13,273
20180901|2018-07-19 14:00,19,68.1,68.13,67.96,67.97,57
20180901|2018-07-19 14:30,19,67.99,68.02,67.89,67.96,54
20180901|2018-07-19 15:00,19,67.95,68.07,67.89,68.04,57
20180901|2018-07-19 15:30,19,68.07,68.11,68.07,68.11,26
20180901|2018-07-19 19:00,20,68.23,68.36,68.22,68.27,13
20180901|2018-07-19 19:30,20,68.26,68.3,68.26,68.26,3
20180901|2018-07-19 20:00,20,68.27,68.43,68.22,68.22,37
20180901|2018-07-19 20:30,20,68.13,68.13,67.86,67.95,21
20180901|2018-07-19 21:00,20,68.06,68.1,68.06,68.09,4
20180901|2018-07-19 21:30,20,68.17,68.22,68.17,68.22,10
20180901|2018-07-19 22:00,20,68.18,68.18,68.14,68.15,12
20180901|2018-07-19 22:30,20,68.1,68.1,68.1,68.1,7
20180901|2018-07-19 23:00,20,68.11,68.27,68.11,68.27,4
20180901|2018-07-20 00:00,20,68.25,68.32,68.25,68.32,2
20180901|2018-07-20 00:30,20,68.3,68.35,68.29,68.34,5
20180901|2018-07-20 01:00,20,68.28,68.37,68.28,68.32,60
20180901|2018-07-20 01:30,20,68.33,68.35,68.27,68.29,28
20180901|2018-07-20 02:00,20,68.31,68.63,68.31,68.53,268
20180901|2018-07-20 02:30,20,68.55,68.67,68.51,68.64,103
20180901|2018-07-20 03:00,20,68.62,68.63,68.34,68.5,175
20180901|2018-07-20 03:30,20,68.53,68.54,68.32,68.34,165
20180901|2018-07-20 04:00,20,68.37,68.4,68.19,68.4,148
20180901|2018-07-20 04:30,20,68.44,68.88,68.44,68.72,554
20180901|2018-07-20 05:00,20,68.7,68.74,68.15,68.25,477
20180901|2018-07-20 05:30,20,68.23,68.31,67.93,68.07,279
20180901|2018-07-20 06:00,20,68.04,68.14,67.84,68.14,259
20180901|2018-07-20 06:30,20,68.11,68.44,68.11,68.31,224
20180901|2018-07-20 07:00,20,68.33,68.33,68.12,68.28,160
20180901|2018-07-20 07:30,20,68.3,68.39,68.09,68.3,488
20180901|2018-07-20 08:00,20,68.29,68.56,68.14,68.25,536
20180901|2018-07-20 08:30,20,68.29,68.39,68.02,68.36,493
20180901|2018-07-20 09:00,20,68.35,68.35,67.7,68.04,935
20180901|2018-07-20 09:30,20,68,68.18,67.88,68.14,339
20180901|2018-07-20 10:00,20,68.15,68.45,68.06,68.16,1307
20180901|2018-07-20 10:30,20,68.17,68.28,68.06,68.21,287
20180901|2018-07-20 11:00,20,68.18,68.21,68.03,68.2,247
20180901|2018-07-20 11:30,20,68.21,68.34,68.17,68.29,268
20180901|2018-07-20 12:00,20,68.27,68.43,68.26,68.33,351
20180901|2018-07-20 12:30,20,68.31,68.36,68.11,68.36,408
20180901|2018-07-20 13:00,20,68.38,68.47,68.2,68.23,1026
20180901|2018-07-20 13:30,20,68.23,68.24,68.15,68.18,84
20180901|2018-07-20 14:00,20,68.17,68.19,68.11,68.16,83
20180901|2018-07-20 14:30,20,68.15,68.15,68.08,68.1,21
20180901|2018-07-20 15:00,20,68.1,68.11,68.1,68.1,6
20180901|2018-07-20 15:30,20,68.12,68.13,68.09,68.13,53
20180901|2018-07-22 17:00,23,68.23,68.26,68.21,68.26,4
20180901|2018-07-22 17:30,23,68.33,68.33,68.32,68.32,4
20180901|2018-07-22 18:30,23,68.26,68.26,68.26,68.26,1
20180901|2018-07-22 19:00,23,68.21,68.21,68.21,68.21,2
20180901|2018-07-22 20:00,23,68.13,68.13,68.13,68.13,1
20180901|2018-07-22 20:30,23,68.13,68.18,68.07,68.1,8
20180901|2018-07-22 21:00,23,68.08,68.08,68,68,13
20180901|2018-07-22 21:30,23,68.06,68.12,68.06,68.12,2
20180901|2018-07-22 22:00,23,68.1,68.13,68.1,68.13,4
20180901|2018-07-22 22:30,23,68.14,68.21,68.14,68.17,25
20180901|2018-07-22 23:00,23,68.19,68.19,68.12,68.12,4
20180901|2018-07-22 23:30,23,68.11,68.11,68.11,68.11,2
20180901|2018-07-23 00:00,23,68.15,68.15,68.15,68.15,10
20180901|2018-07-23 00:30,23,68.18,68.18,68.15,68.15,7
20180901|2018-07-23 01:00,23,68.08,68.14,68.07,68.13,19
20180901|2018-07-23 01:30,23,68.08,68.13,68.03,68.03,13
20180901|2018-07-23 02:00,23,68.06,68.23,68,68.14,101
20180901|2018-07-23 02:30,23,68.14,68.32,68.13,68.27,110
20180901|2018-07-23 03:00,23,68.26,68.38,68.21,68.33,167
20180901|2018-07-23 03:30,23,68.35,68.47,68.33,68.44,198
20180901|2018-07-23 04:00,23,68.47,68.69,68.41,68.6,206
20180901|2018-07-23 04:30,23,68.58,68.72,68.51,68.56,107
20180901|2018-07-23 05:00,23,68.57,69.1,68.57,68.97,800
20180901|2018-07-23 05:30,23,68.97,69.16,68.93,69.13,302
20180901|2018-07-23 06:00,23,69.15,69.2,68.97,69.03,160
20180901|2018-07-23 06:30,23,69,69.06,68.95,68.96,182
20180901|2018-07-23 07:00,23,68.98,69.23,68.86,69.12,712
20180901|2018-07-23 07:30,23,69.15,69.22,69.09,69.11,244
20180901|2018-07-23 08:00,23,69.12,69.14,68.71,68.95,426
20180901|2018-07-23 08:30,23,68.92,69.2,68.89,69.13,482
20180901|2018-07-23 09:00,23,69.18,69.3,68.31,68.48,1095
20180901|2018-07-23 09:30,23,68.48,68.7,68.42,68.6,298
20180901|2018-07-23 10:00,23,68.62,68.64,68.29,68.61,854
20180901|2018-07-23 10:30,23,68.62,68.83,68.45,68.46,659
20180901|2018-07-23 11:00,23,68.47,68.5,67.66,67.79,1698
20180901|2018-07-23 11:30,23,67.76,67.86,67.65,67.67,323
20180901|2018-07-23 12:00,23,67.7,67.8,67.61,67.77,286
20180901|2018-07-23 12:30,23,67.8,67.94,67.79,67.83,424
20180901|2018-07-23 13:00,23,67.83,67.97,67.76,67.83,999
20180901|2018-07-23 13:30,23,67.81,67.85,67.63,67.64,297
20180901|2018-07-23 14:00,23,67.67,67.8,67.66,67.8,50
20180901|2018-07-23 14:30,23,67.8,67.83,67.75,67.81,26
20180901|2018-07-23 15:00,23,67.84,67.85,67.79,67.85,78
20180901|2018-07-23 15:30,23,67.83,67.83,67.79,67.82,25
20180901|2018-07-23 19:00,24,67.8,67.92,67.79,67.8,44
20180901|2018-07-23 19:30,24,67.78,67.87,67.58,67.76,155
20180901|2018-07-23 20:00,24,67.73,67.77,67.65,67.68,24
20180901|2018-07-23 20:30,24,67.7,67.76,67.66,67.75,11
20180901|2018-07-23 21:00,24,67.8,67.81,67.72,67.73,35
20180901|2018-07-23 21:30,24,67.71,67.71,67.71,67.71,1
20180901|2018-07-23 22:00,24,67.68,67.73,67.67,67.68,5
20180901|2018-07-23 22:30,24,67.63,67.72,67.63,67.7,18
20180901|2018-07-23 23:00,24,67.67,67.67,67.65,67.66,5
20180901|2018-07-23 23:30,24,67.66,67.66,67.6,67.6,10
20180901|2018-07-24 00:00,24,67.61,67.66,67.61,67.65,5
20180901|2018-07-24 00:30,24,67.69,67.71,67.69,67.71,5
20180901|2018-07-24 01:00,24,67.74,67.78,67.7,67.74,41
20180901|2018-07-24 01:30,24,67.73,67.85,67.73,67.83,50
20180901|2018-07-24 02:00,24,67.82,67.94,67.81,67.85,192
20180901|2018-07-24 02:30,24,67.85,67.89,67.73,67.84,208
20180901|2018-07-24 03:00,24,67.84,67.96,67.81,67.85,245
20180901|2018-07-24 03:30,24,67.84,68.32,67.82,68.25,525
20180901|2018-07-24 04:00,24,68.27,68.3,68.18,68.25,136
20180901|2018-07-24 04:30,24,68.31,68.31,68.18,68.22,118
20180901|2018-07-24 05:00,24,68.25,68.42,68.24,68.38,151
20180901|2018-07-24 05:30,24,68.38,68.45,68.25,68.27,124
20180901|2018-07-24 06:00,24,68.29,68.32,68.18,68.18,147
20180901|2018-07-24 06:30,24,68.2,68.36,68.2,68.35,95
20180901|2018-07-24 07:00,24,68.37,68.47,68.27,68.37,198
20180901|2018-07-24 07:30,24,68.39,68.39,67.99,68.01,483
20180901|2018-07-24 08:00,24,68.01,68.06,67.62,67.92,712
20180901|2018-07-24 08:30,24,67.97,68.55,67.95,68.49,1133
20180901|2018-07-24 09:00,24,68.5,68.9,68.47,68.71,1007
20180901|2018-07-24 09:30,24,68.72,68.89,68.6,68.88,467
20180901|2018-07-24 10:00,24,68.9,69.02,68.75,68.87,939
20180901|2018-07-24 10:30,24,68.87,69.04,68.77,68.99,486
20180901|2018-07-24 11:00,24,68.95,68.95,68.79,68.86,201
20180901|2018-07-24 11:30,24,68.85,68.91,68.8,68.87,226
20180901|2018-07-24 12:00,24,68.89,68.98,68.7,68.78,244
20180901|2018-07-24 12:30,24,68.79,68.79,68.65,68.74,247
20180901|2018-07-24 13:00,24,68.74,68.77,68.47,68.55,746
20180901|2018-07-24 13:30,24,68.55,68.55,68.37,68.47,230
20180901|2018-07-24 14:00,24,68.46,68.48,68.42,68.43,31
20180901|2018-07-24 14:30,24,68.48,68.5,68.45,68.48,47
20180901|2018-07-24 15:00,24,68.48,68.56,68.48,68.55,65
20180901|2018-07-24 15:30,24,68.57,68.8,68.57,68.74,115
20180901|2018-07-24 16:00,24,68.77,68.81,68.77,68.81,32
20180901|2018-07-24 16:30,24,68.77,68.77,68.77,68.77,1
20180901|2018-07-24 19:30,25,68.75,68.75,68.71,68.74,16
20180901|2018-07-24 20:00,25,68.71,68.83,68.67,68.8,30
20180901|2018-07-24 20:30,25,68.81,68.87,68.81,68.87,9
20180901|2018-07-24 21:00,25,68.77,68.81,68.77,68.79,10
20180901|2018-07-24 21:30,25,68.77,68.83,68.77,68.83,10
20180901|2018-07-24 22:00,25,68.82,68.82,68.72,68.73,16
20180901|2018-07-24 22:30,25,68.75,68.76,68.72,68.74,17
20180901|2018-07-24 23:00,25,68.73,68.75,68.71,68.75,12
20180901|2018-07-24 23:30,25,68.75,68.75,68.68,68.71,9
20180901|2018-07-25 00:00,25,68.72,68.74,68.72,68.74,6
20180901|2018-07-25 00:30,25,68.76,68.8,68.76,68.79,8
20180901|2018-07-25 01:00,25,68.74,68.82,68.74,68.82,10
20180901|2018-07-25 01:30,25,68.79,68.91,68.75,68.86,84
20180901|2018-07-25 02:00,25,68.85,68.92,68.77,68.83,215
20180901|2018-07-25 02:30,25,68.82,68.84,68.55,68.55,192
20180901|2018-07-25 03:00,25,68.54,68.62,68.46,68.53,229
20180901|2018-07-25 03:30,25,68.55,68.63,68.51,68.54,112
20180901|2018-07-25 04:00,25,68.49,68.66,68.49,68.65,316
20180901|2018-07-25 04:30,25,68.67,68.7,68.55,68.61,122
20180901|2018-07-25 05:00,25,68.58,68.67,68.58,68.61,81
20180901|2018-07-25 05:30,25,68.64,68.67,68.36,68.43,242
20180901|2018-07-25 06:00,25,68.45,68.46,68.37,68.4,117
20180901|2018-07-25 06:30,25,68.37,68.55,68.35,68.51,220
20180901|2018-07-25 07:00,25,68.52,68.68,68.49,68.62,158
20180901|2018-07-25 07:30,25,68.61,68.73,68.58,68.73,158
20180901|2018-07-25 08:00,25,68.73,68.82,68.63,68.75,347
20180901|2018-07-25 08:30,25,68.76,68.86,68.58,68.79,372
20180901|2018-07-25 09:00,25,68.79,68.79,68.58,68.66,536
20180901|2018-07-25 09:30,25,68.71,69.36,68.22,68.41,4104
20180901|2018-07-25 10:00,25,68.44,69.16,68.39,69.1,1080
20180901|2018-07-25 10:30,25,69.11,69.7,68.96,69.63,1024
20180901|2018-07-25 11:00,25,69.63,69.67,69.4,69.58,505
20180901|2018-07-25 11:30,25,69.57,69.65,69.43,69.53,275
20180901|2018-07-25 12:00,25,69.5,69.56,69.41,69.43,238
20180901|2018-07-25 12:30,25,69.43,69.5,69.2,69.31,373
20180901|2018-07-25 13:00,25,69.32,69.48,69.2,69.32,956
20180901|2018-07-25 13:30,25,69.28,69.32,69.23,69.23,202
20180901|2018-07-25 14:00,25,69.24,69.27,69.23,69.27,76
20180901|2018-07-25 14:30,25,69.28,69.44,69.28,69.39,34
20180901|2018-07-25 15:00,25,69.4,69.43,69.32,69.32,29
20180901|2018-07-25 15:30,25,69.31,69.34,69.26,69.31,122
20180901|2018-07-25 16:00,25,69.34,69.57,69.34,69.51,108
20180901|2018-07-25 16:30,25,69.55,69.59,69.37,69.37,17
20180901|2018-07-25 19:00,26,69.43,69.56,69.43,69.54,49
20180901|2018-07-25 19:30,26,69.55,69.56,69.49,69.52,22
20180901|2018-07-25 20:00,26,69.54,69.69,69.48,69.57,131
20180901|2018-07-25 20:30,26,69.57,69.57,69.43,69.47,97
20180901|2018-07-25 21:00,26,69.48,69.48,69.37,69.38,39
20180901|2018-07-25 21:30,26,69.35,69.4,69.34,69.4,30
20180901|2018-07-25 22:00,26,69.36,69.36,69.34,69.34,6
20180901|2018-07-25 22:30,26,69.36,69.39,69.35,69.39,61
20180901|2018-07-25 23:00,26,69.39,69.39,69.31,69.31,34
20180901|2018-07-25 23:30,26,69.35,69.4,69.35,69.4,3
20180901|2018-07-26 00:00,26,69.35,69.35,69.35,69.35,1
20180901|2018-07-26 00:30,26,69.32,69.32,69.29,69.3,13
20180901|2018-07-26 01:00,26,69.29,69.3,69.22,69.24,12
20180901|2018-07-26 01:30,26,69.33,69.47,69.3,69.45,34
20180901|2018-07-26 02:00,26,69.47,69.65,69.46,69.54,238
20180901|2018-07-26 02:30,26,69.53,69.56,69.47,69.55,81
20180901|2018-07-26 03:00,26,69.49,69.49,69.2,69.25,200
20180901|2018-07-26 03:30,26,69.25,69.27,69.05,69.13,516
20180901|2018-07-26 04:00,26,69.14,69.3,69.14,69.25,134
20180901|2018-07-26 04:30,26,69.24,69.3,69.1,69.29,54
20180901|2018-07-26 05:00,26,69.28,69.4,69.21,69.26,87
20180901|2018-07-26 05:30,26,69.27,69.28,69.18,69.18,103
20180901|2018-07-26 06:00,26,69.21,69.34,69.21,69.31,56
20180901|2018-07-26 06:30,26,69.32,69.32,69.16,69.2,76
20180901|2018-07-26 07:00,26,69.26,69.35,69.17,69.25,208
20180901|2018-07-26 07:30,26,69.25,69.25,68.99,69.11,581
20180901|2018-07-26 08:00,26,69.1,69.35,68.94,69,478
20180901|2018-07-26 08:30,26,69,69.44,68.99,69.21,787
20180901|2018-07-26 09:00,26,69.22,69.47,69.16,69.3,616
20180901|2018-07-26 09:30,26,69.29,69.65,69.22,69.62,786
20180901|2018-07-26 10:00,26,69.63,69.93,69.63,69.84,1241
20180901|2018-07-26 10:30,26,69.86,69.88,69.61,69.76,448
20180901|2018-07-26 11:00,26,69.78,69.85,69.65,69.72,142
20180901|2018-07-26 11:30,26,69.73,69.79,69.58,69.61,179
20180901|2018-07-26 12:00,26,69.64,69.79,69.64,69.79,80
20180901|2018-07-26 12:30,26,69.82,69.87,69.62,69.69,1888
20180901|2018-07-26 13:00,26,69.68,69.75,69.55,69.58,1688
20180901|2018-07-26 13:30,26,69.57,69.62,69.52,69.59,104
20180901|2018-07-26 14:00,26,69.58,69.58,69.48,69.51,56
20180901|2018-07-26 14:30,26,69.52,69.62,69.5,69.62,131
20180901|2018-07-26 15:00,26,69.67,69.67,69.61,69.62,18
20180901|2018-07-26 15:30,26,69.59,69.62,69.54,69.54,20
20180901|2018-07-26 16:00,26,69.51,69.59,69.49,69.59,5
20180901|2018-07-26 16:30,26,69.59,69.59,69.59,69.59,2
20180901|2018-07-26 19:00,27,69.55,69.57,69.55,69.57,2
20180901|2018-07-26 19:30,27,69.54,69.54,69.51,69.51,3
20180901|2018-07-26 20:00,27,69.52,69.55,69.47,69.55,9
20180901|2018-07-26 20:30,27,69.54,69.55,69.48,69.48,3
20180901|2018-07-26 21:30,27,69.54,69.57,69.53,69.56,18
20180901|2018-07-26 22:30,27,69.62,69.62,69.62,69.62,2
20180901|2018-07-26 23:00,27,69.65,69.65,69.65,69.65,8
20180901|2018-07-26 23:30,27,69.63,69.63,69.63,69.63,1
20180901|2018-07-27 00:00,27,69.66,69.66,69.63,69.63,2
20180901|2018-07-27 01:00,27,69.55,69.55,69.34,69.44,122
20180901|2018-07-27 01:30,27,69.44,69.51,69.41,69.51,70
20180901|2018-07-27 02:00,27,69.46,69.53,69.43,69.49,33
20180901|2018-07-27 02:30,27,69.48,69.5,69.38,69.41,65
20180901|2018-07-27 03:00,27,69.39,69.42,69.28,69.34,112
20180901|2018-07-27 03:30,27,69.35,69.43,69.34,69.4,92
20180901|2018-07-27 04:00,27,69.38,69.48,69.33,69.46,88
20180901|2018-07-27 04:30,27,69.48,69.51,69.38,69.38,71
20180901|2018-07-27 05:00,27,69.39,69.41,69.34,69.35,48
20180901|2018-07-27 05:30,27,69.41,69.52,69.41,69.52,45
20180901|2018-07-27 06:00,27,69.54,69.55,69.49,69.49,26
20180901|2018-07-27 06:30,27,69.5,69.52,69.41,69.46,50
20180901|2018-07-27 07:00,27,69.44,69.56,69.43,69.54,75
20180901|2018-07-27 07:30,27,69.57,69.59,69.45,69.53,150
20180901|2018-07-27 08:00,27,69.53,69.67,69.39,69.51,266
20180901|2018-07-27 08:30,27,69.52,69.78,69.27,69.68,771
20180901|2018-07-27 09:00,27,69.74,69.75,69.14,69.17,828
20180901|2018-07-27 09:30,27,69.17,69.41,69.02,69.22,976
20180901|2018-07-27 10:00,27,69.21,69.41,69.12,69.37,437
20180901|2018-07-27 10:30,27,69.38,69.43,69.26,69.36,221
20180901|2018-07-27 11:00,27,69.37,69.39,69.25,69.28,52
20180901|2018-07-27 11:30,27,69.25,69.25,68.5,68.54,798
20180901|2018-07-27 12:00,27,68.51,68.69,68.26,68.59,1754
20180901|2018-07-27 12:30,27,68.59,68.61,68.41,68.44,128
20180901|2018-07-27 13:00,27,68.5,68.76,68.43,68.66,1282
20180901|2018-07-27 13:30,27,68.67,68.79,68.67,68.73,207
20180901|2018-07-27 14:00,27,68.75,68.89,68.73,68.83,165
20180901|2018-07-27 14:30,27,68.83,68.89,68.81,68.88,53
20180901|2018-07-27 15:00,27,68.87,69.07,68.87,69.07,30
20180901|2018-07-27 15:30,27,69.07,69.07,68.99,69.02,129
20180901|2018-07-29 17:00,30,69.1,69.1,69.03,69.03,2
20180901|2018-07-29 19:00,30,68.97,69,68.88,68.88,13
20180901|2018-07-29 19:30,30,68.91,68.94,68.89,68.91,20
20180901|2018-07-29 20:00,30,68.87,68.92,68.84,68.88,16
20180901|2018-07-29 20:30,30,68.92,68.95,68.89,68.89,23
20180901|2018-07-29 21:00,30,68.88,68.88,68.88,68.88,3
20180901|2018-07-29 21:30,30,68.84,68.84,68.81,68.83,4
20180901|2018-07-29 22:00,30,68.87,68.87,68.87,68.87,2
20180901|2018-07-29 22:30,30,68.85,68.89,68.85,68.89,18
20180901|2018-07-29 23:00,30,68.9,68.9,68.9,68.9,9
20180901|2018-07-29 23:30,30,68.88,68.88,68.88,68.88,5
20180901|2018-07-30 00:00,30,68.87,68.87,68.87,68.87,2
20180901|2018-07-30 00:30,30,68.93,68.96,68.93,68.95,11
20180901|2018-07-30 01:00,30,68.93,69.03,68.93,69,8
20180901|2018-07-30 01:30,30,69.02,69.05,69.01,69.04,20
20180901|2018-07-30 02:00,30,69.02,69.06,68.93,68.97,81
20180901|2018-07-30 02:30,30,68.97,69.23,68.97,69.16,234
20180901|2018-07-30 03:00,30,69.14,69.31,69.14,69.29,197
20180901|2018-07-30 03:30,30,69.29,69.49,69.29,69.49,334
20180901|2018-07-30 04:00,30,69.52,69.54,69.4,69.41,209
20180901|2018-07-30 04:30,30,69.41,69.47,69.36,69.45,146
20180901|2018-07-30 05:00,30,69.45,69.59,69.41,69.57,175
20180901|2018-07-30 05:30,30,69.57,69.76,69.56,69.71,275
20180901|2018-07-30 06:00,30,69.7,70.15,69.7,70.08,1018
20180901|2018-07-30 06:30,30,70.1,70.16,70.01,70.02,365
20180901|2018-07-30 07:00,30,70.02,70.15,69.98,70.02,318
20180901|2018-07-30 07:30,30,70.03,70.13,69.93,70.12,321
20180901|2018-07-30 08:00,30,70.13,70.39,70.08,70.21,1401
20180901|2018-07-30 08:30,30,70.23,70.43,70.23,70.33,903
20180901|2018-07-30 09:00,30,70.33,70.33,69.97,70.09,647
20180901|2018-07-30 09:30,30,70.07,70.35,70.03,70.14,410
20180901|2018-07-30 10:00,30,70.16,70.18,69.94,70,450
20180901|2018-07-30 10:30,30,70.02,70.21,69.91,70.18,206
20180901|2018-07-30 11:00,30,70.17,70.18,70.06,70.09,151
20180901|2018-07-30 11:30,30,70.07,70.15,69.99,70.1,240
20180901|2018-07-30 12:00,30,70.11,70.15,69.97,70.12,337
20180901|2018-07-30 12:30,30,70.12,70.26,70.12,70.22,726
20180901|2018-07-30 13:00,30,70.24,70.28,70.08,70.1,1274
20180901|2018-07-30 13:30,30,70.09,70.09,69.86,69.97,496
20180901|2018-07-30 14:00,30,69.96,69.99,69.94,69.99,66
20180901|2018-07-30 14:30,30,69.99,70.03,69.95,69.98,67
20180901|2018-07-30 15:00,30,69.98,70.05,69.98,70.05,14
20180901|2018-07-30 15:30,30,70.04,70.11,70.04,70.11,17
20180901|2018-07-30 16:30,30,70.03,70.03,70.01,70.01,14
20180901|2018-07-30 19:00,31,70.11,70.19,70.1,70.14,85
20180901|2018-07-30 19:30,31,70.14,70.14,70.09,70.1,22
20180901|2018-07-30 20:00,31,70.13,70.13,70.11,70.11,10
20180901|2018-07-30 20:30,31,70.2,70.2,70.16,70.16,9
20180901|2018-07-30 21:00,31,70.17,70.17,70.17,70.17,1
20180901|2018-07-30 21:30,31,70.13,70.16,70.13,70.16,22
20180901|2018-07-30 22:00,31,70.12,70.12,69.91,69.94,49
20180901|2018-07-30 22:30,31,69.99,69.99,69.57,69.76,224
20180901|2018-07-30 23:00,31,69.74,69.81,69.73,69.81,17
20180901|2018-07-30 23:30,31,69.8,69.83,69.8,69.83,4
20180901|2018-07-31 00:00,31,69.81,69.84,69.81,69.84,2
20180901|2018-07-31 00:30,31,69.87,69.88,69.87,69.88,11
20180901|2018-07-31 01:00,31,69.81,69.84,69.75,69.75,26
20180901|2018-07-31 01:30,31,69.75,69.89,69.75,69.87,25
20180901|2018-07-31 02:00,31,69.85,69.89,69.78,69.81,91
20180901|2018-07-31 02:30,31,69.81,69.85,69.71,69.79,246
20180901|2018-07-31 03:00,31,69.76,69.9,69.67,69.75,153
20180901|2018-07-31 03:30,31,69.77,69.78,69.64,69.69,158
20180901|2018-07-31 04:00,31,69.69,69.79,69.66,69.77,90
20180901|2018-07-31 04:30,31,69.78,69.81,69.75,69.76,58
20180901|2018-07-31 05:00,31,69.79,69.85,69.68,69.68,50
20180901|2018-07-31 05:30,31,69.69,69.75,69.66,69.7,48
20180901|2018-07-31 06:00,31,69.71,69.84,69.71,69.78,167
20180901|2018-07-31 06:30,31,69.77,69.9,69.75,69.86,142
20180901|2018-07-31 07:00,31,69.83,69.85,69.6,69.67,117
20180901|2018-07-31 07:30,31,69.69,69.77,69.66,69.73,76
20180901|2018-07-31 08:00,31,69.72,69.74,68.87,69.2,2170
20180901|2018-07-31 08:30,31,69.19,69.26,68.72,68.92,1393
20180901|2018-07-31 09:00,31,68.91,69.17,68.5,68.7,985
20180901|2018-07-31 09:30,31,68.7,68.76,68.49,68.7,683
20180901|2018-07-31 10:00,31,68.72,68.86,68.66,68.82,635
20180901|2018-07-31 10:30,31,68.81,69.02,68.75,68.96,476
20180901|2018-07-31 11:00,31,68.96,69.12,68.89,69.01,276
20180901|2018-07-31 11:30,31,69.09,69.11,68.89,68.95,253
20180901|2018-07-31 12:00,31,68.95,69.14,68.83,69.13,610
20180901|2018-07-31 12:30,31,69.13,69.16,68.88,68.91,476
20180901|2018-07-31 13:00,31,68.92,69.06,68.68,68.71,835
20180901|2018-07-31 13:30,31,68.7,68.77,68.68,68.74,229
20180901|2018-07-31 14:00,31,68.79,68.81,68.73,68.75,51
20180901|2018-07-31 14:30,31,68.75,68.75,68.68,68.73,149
20180901|2018-07-31 15:00,31,68.73,68.78,68.73,68.78,22
20180901|2018-07-31 15:30,31,68.73,68.73,68.06,68.41,633
20180901|2018-07-31 16:00,31,68.33,68.48,68.33,68.47,12
20180901|2018-07-31 19:00,1,68.39,68.39,68.28,68.34,77
20180901|2018-07-31 19:30,1,68.33,68.33,68.26,68.28,21
20180901|2018-07-31 20:00,1,68.31,68.33,68.28,68.28,11
20180901|2018-07-31 20:30,1,68.27,68.39,68.25,68.36,16
20180901|2018-07-31 21:00,1,68.34,68.43,68.34,68.4,12
20180901|2018-07-31 21:30,1,68.39,68.39,68.33,68.33,11
20180901|2018-07-31 22:00,1,68.37,68.38,68.35,68.35,5
20180901|2018-07-31 22:30,1,68.37,68.41,68.36,68.37,7
20180901|2018-07-31 23:00,1,68.37,68.38,68.37,68.38,2
20180901|2018-07-31 23:30,1,68.38,68.38,68.38,68.38,2
20180901|2018-08-01 00:00,1,68.45,68.45,68.41,68.41,4
20180901|2018-08-01 00:30,1,68.42,68.5,68.42,68.5,7
20180901|2018-08-01 01:00,1,68.46,68.5,68.41,68.42,16
20180901|2018-08-01 01:30,1,68.41,68.41,68.19,68.2,41
20180901|2018-08-01 02:00,1,68.22,68.23,68.13,68.19,154
20180901|2018-08-01 02:30,1,68.22,68.3,68.2,68.28,132
20180901|2018-08-01 03:00,1,68.28,68.37,68.22,68.35,131
20180901|2018-08-01 03:30,1,68.36,68.36,68.14,68.17,158
20180901|2018-08-01 04:00,1,68.2,68.2,67.91,67.99,595
20180901|2018-08-01 04:30,1,67.99,68.05,67.9,68,160
20180901|2018-08-01 05:00,1,68.02,68.2,68,68.14,115
20180901|2018-08-01 05:30,1,68.12,68.12,67.99,68.08,134
20180901|2018-08-01 06:00,1,68.09,68.09,67.94,67.96,35
20180901|2018-08-01 06:30,1,67.98,68.04,67.83,67.89,441
20180901|2018-08-01 07:00,1,67.89,67.89,67.75,67.84,273
20180901|2018-08-01 07:30,1,67.83,67.83,67.6,67.7,457
20180901|2018-08-01 08:00,1,67.73,67.76,67.57,67.72,414
20180901|2018-08-01 08:30,1,67.75,67.87,67.63,67.74,345
20180901|2018-08-01 09:00,1,67.75,67.82,67.49,67.82,497
20180901|2018-08-01 09:30,1,67.71,68.4,67.6,68.16,2095
20180901|2018-08-01 10:00,1,68.14,68.19,67.36,67.46,1526
20180901|2018-08-01 10:30,1,67.44,67.78,67.38,67.75,1074
20180901|2018-08-01 11:00,1,67.67,67.75,67.52,67.67,319
20180901|2018-08-01 11:30,1,67.66,68.02,67.66,67.95,613
20180901|2018-08-01 12:00,1,67.96,67.96,67.8,67.88,680
20180901|2018-08-01 12:30,1,67.87,67.87,67.54,67.54,439
20180901|2018-08-01 13:00,1,67.57,67.72,67.32,67.68,1311
20180901|2018-08-01 13:30,1,67.67,67.84,67.62,67.79,130
20180901|2018-08-01 14:00,1,67.82,67.82,67.76,67.79,31
20180901|2018-08-01 14:30,1,67.89,67.89,67.77,67.77,26
20180901|2018-08-01 15:00,1,67.81,67.81,67.81,67.81,2
20180901|2018-08-01 15:30,1,67.81,67.88,67.81,67.87,26
20180901|2018-08-01 16:00,1,67.79,67.83,67.79,67.79,7
20180901|2018-08-01 16:30,1,67.92,67.92,67.92,67.92,2
20180901|2018-08-01 19:00,2,67.79,67.88,67.77,67.85,22
20180901|2018-08-01 19:30,2,67.91,67.92,67.9,67.91,6
20180901|2018-08-01 20:00,2,68.02,68.15,68,68.11,82
20180901|2018-08-01 20:30,2,68.11,68.11,68.07,68.07,3
20180901|2018-08-01 21:00,2,67.97,68.03,67.95,67.96,14
20180901|2018-08-01 21:30,2,67.96,67.96,67.96,67.96,2
20180901|2018-08-01 22:00,2,67.96,67.96,67.84,67.86,158
20180901|2018-08-01 22:30,2,67.88,67.9,67.88,67.9,6
20180901|2018-08-01 23:00,2,67.87,67.87,67.84,67.84,5
20180901|2018-08-01 23:30,2,67.76,67.79,67.7,67.7,24
20180901|2018-08-02 00:00,2,67.72,67.72,67.66,67.71,10
20180901|2018-08-02 00:30,2,67.71,67.76,67.65,67.76,25
20180901|2018-08-02 01:00,2,67.79,67.85,67.78,67.85,15
20180901|2018-08-02 01:30,2,67.88,67.88,67.79,67.79,20
20180901|2018-08-02 02:00,2,67.74,67.74,67.61,67.71,87
20180901|2018-08-02 02:30,2,67.69,67.69,67.57,67.61,249
20180901|2018-08-02 03:00,2,67.56,67.7,67.52,67.58,64
20180901|2018-08-02 03:30,2,67.57,67.7,67.55,67.7,55
20180901|2018-08-02 04:00,2,67.69,67.74,67.43,67.45,96
20180901|2018-08-02 04:30,2,67.46,67.46,66.99,67.14,419
20180901|2018-08-02 05:00,2,67.12,67.12,66.93,67.04,161
20180901|2018-08-02 05:30,2,67.04,67.12,66.98,67.04,95
20180901|2018-08-02 06:00,2,67.04,67.11,66.98,67.11,99
20180901|2018-08-02 06:30,2,67.1,67.14,67,67.14,49
20180901|2018-08-02 07:00,2,67.12,67.17,67.08,67.17,67
20180901|2018-08-02 07:30,2,67.18,67.39,67.15,67.37,120
20180901|2018-08-02 08:00,2,67.37,67.5,67.24,67.43,305
20180901|2018-08-02 08:30,2,67.41,67.66,67.28,67.56,506
20180901|2018-08-02 09:00,2,67.6,68.28,67.6,68.2,1551
20180901|2018-08-02 09:30,2,68.22,68.42,68.09,68.31,502
20180901|2018-08-02 10:00,2,68.3,68.73,68.27,68.7,717
20180901|2018-08-02 10:30,2,68.69,69.08,68.65,68.93,798
20180901|2018-08-02 11:00,2,68.93,69.09,68.81,68.97,278
20180901|2018-08-02 11:30,2,69.01,69.35,68.97,69.24,605
20180901|2018-08-02 12:00,2,69.23,69.27,69.05,69.09,200
20180901|2018-08-02 12:30,2,69.08,69.2,69.03,69.15,128
20180901|2018-08-02 13:00,2,69.16,69.17,68.88,69.01,680
20180901|2018-08-02 13:30,2,68.99,68.99,68.89,68.93,274
20180901|2018-08-02 14:00,2,68.95,68.99,68.93,68.99,18
20180901|2018-08-02 14:30,2,68.98,69.06,68.98,69.04,25
20180901|2018-08-02 15:00,2,69.01,69.01,68.97,68.97,3
20180901|2018-08-02 15:30,2,68.96,68.99,68.95,68.98,6
20180901|2018-08-02 16:00,2,68.93,68.98,68.93,68.98,3
20180901|2018-08-02 19:30,3,68.88,68.95,68.88,68.95,21
20180901|2018-08-02 20:00,3,68.95,68.96,68.94,68.95,14
20180901|2018-08-02 20:30,3,68.93,68.94,68.84,68.92,13
20180901|2018-08-02 21:00,3,68.9,68.97,68.9,68.97,5
20180901|2018-08-02 21:30,3,68.99,68.99,68.99,68.99,1
20180901|2018-08-02 22:00,3,69.02,69.15,69.02,69.1,28
20180901|2018-08-02 23:00,3,69.06,69.07,69.05,69.07,3
20180901|2018-08-02 23:30,3,69.02,69.02,69.02,69.02,1
20180901|2018-08-03 00:30,3,68.95,68.96,68.95,68.95,7
20180901|2018-08-03 01:00,3,68.87,68.93,68.87,68.9,16
20180901|2018-08-03 01:30,3,68.93,68.93,68.79,68.81,37
20180901|2018-08-03 02:00,3,68.79,68.84,68.66,68.68,137
20180901|2018-08-03 02:30,3,68.69,68.76,68.66,68.67,137
20180901|2018-08-03 03:00,3,68.62,68.69,68.53,68.67,176
20180901|2018-08-03 03:30,3,68.65,68.8,68.63,68.71,103
20180901|2018-08-03 04:00,3,68.71,69.04,68.66,69.04,157
20180901|2018-08-03 04:30,3,69.01,69.22,68.91,68.91,201
20180901|2018-08-03 05:00,3,68.93,68.98,68.74,68.76,135
20180901|2018-08-03 05:30,3,68.79,68.96,68.66,68.92,93
20180901|2018-08-03 06:00,3,68.95,69.24,68.95,69.18,171
20180901|2018-08-03 06:30,3,69.18,69.22,68.79,68.82,149
20180901|2018-08-03 07:00,3,68.75,68.8,68.64,68.79,222
20180901|2018-08-03 07:30,3,68.79,69.03,68.68,68.69,369
20180901|2018-08-03 08:00,3,68.71,68.98,68.71,68.81,502
20180901|2018-08-03 08:30,3,68.84,68.92,68.55,68.71,672
20180901|2018-08-03 09:00,3,68.73,69.02,68.53,68.84,833
20180901|2018-08-03 09:30,3,68.82,68.84,68.66,68.69,183
20180901|2018-08-03 10:00,3,68.65,68.98,68.62,68.67,310
20180901|2018-08-03 10:30,3,68.7,68.71,67.88,68.02,1451
20180901|2018-08-03 11:00,3,68,68.36,68,68.3,409
20180901|2018-08-03 11:30,3,68.36,68.45,68.29,68.37,209
20180901|2018-08-03 12:00,3,68.39,68.43,68.3,68.33,123
20180901|2018-08-03 12:30,3,68.33,68.36,68.24,68.36,125
20180901|2018-08-03 13:00,3,68.37,68.56,68.28,68.49,694
20180901|2018-08-03 13:30,3,68.48,68.52,68.45,68.52,143
20180901|2018-08-03 14:00,3,68.55,68.62,68.52,68.58,129
20180901|2018-08-03 14:30,3,68.61,68.69,68.61,68.61,71
20180901|2018-08-03 15:00,3,68.6,68.62,68.56,68.6,19
20180901|2018-08-03 15:30,3,68.58,68.69,68.58,68.69,23
20180901|2018-08-03 16:00,3,68.61,68.61,68.61,68.61,1
20180901|2018-08-05 17:00,6,68.6,68.64,68.59,68.61,11
20180901|2018-08-05 17:30,6,68.55,68.55,68.55,68.55,1
20180901|2018-08-05 18:00,6,68.62,68.62,68.62,68.62,1
20180901|2018-08-05 19:00,6,68.59,68.6,68.57,68.58,11
20180901|2018-08-05 19:30,6,68.55,68.61,68.55,68.61,6
20180901|2018-08-05 20:00,6,68.67,68.69,68.61,68.63,21
20180901|2018-08-05 20:30,6,68.67,68.9,68.67,68.85,35
20180901|2018-08-05 21:00,6,68.87,68.87,68.85,68.85,76
20180901|2018-08-05 21:30,6,68.83,68.83,68.76,68.76,5
20180901|2018-08-05 22:00,6,68.76,68.79,68.76,68.78,6
20180901|2018-08-05 23:00,6,68.77,68.77,68.73,68.73,3
20180901|2018-08-05 23:30,6,68.76,68.76,68.76,68.76,1
20180901|2018-08-06 00:00,6,68.73,68.73,68.68,68.7,3
20180901|2018-08-06 01:00,6,68.67,68.69,68.61,68.65,24
20180901|2018-08-06 01:30,6,68.63,68.78,68.63,68.73,55
20180901|2018-08-06 02:00,6,68.73,68.83,68.72,68.78,66
20180901|2018-08-06 02:30,6,68.77,68.9,68.72,68.84,134
20180901|2018-08-06 03:00,6,68.85,69.03,68.85,68.98,176
20180901|2018-08-06 03:30,6,68.97,69.01,68.87,68.88,127
20180901|2018-08-06 04:00,6,68.87,68.89,68.79,68.83,70
20180901|2018-08-06 04:30,6,68.87,69.51,68.87,69.49,609
20180901|2018-08-06 05:00,6,69.49,69.62,69.35,69.54,450
20180901|2018-08-06 05:30,6,69.54,69.54,69.38,69.45,168
20180901|2018-08-06 06:00,6,69.45,69.51,69.31,69.34,115
20180901|2018-08-06 06:30,6,69.36,69.51,69.28,69.42,121
20180901|2018-08-06 07:00,6,69.44,69.48,69.29,69.38,102
20180901|2018-08-06 07:30,6,69.37,69.42,69.09,69.22,369
20180901|2018-08-06 08:00,6,69.21,69.6,69.06,69.27,656
20180901|2018-08-06 08:30,6,69.26,69.29,68.88,69.02,665
20180901|2018-08-06 09:00,6,69.09,69.3,69.03,69.28,515
20180901|2018-08-06 09:30,6,69.27,69.76,69.22,69.74,923
20180901|2018-08-06 10:00,6,69.72,69.91,69.61,69.65,1075
20180901|2018-08-06 10:30,6,69.63,69.81,69.59,69.79,360
20180901|2018-08-06 11:00,6,69.8,69.88,69.62,69.68,516
20180901|2018-08-06 11:30,6,69.69,69.75,69.54,69.57,187
20180901|2018-08-06 12:00,6,69.57,69.61,69.23,69.28,581
20180901|2018-08-06 12:30,6,69.27,69.3,69.17,69.26,698
20180901|2018-08-06 13:00,6,69.24,69.3,68.91,69.03,1715
20180901|2018-08-06 13:30,6,69.02,69.05,68.92,68.96,173
20180901|2018-08-06 14:00,6,68.91,68.91,68.77,68.84,350
20180901|2018-08-06 14:30,6,68.86,68.88,68.82,68.87,82
20180901|2018-08-06 15:00,6,68.82,68.9,68.8,68.9,24
20180901|2018-08-06 15:30,6,68.89,68.93,68.89,68.93,17
20180901|2018-08-06 16:00,6,68.89,68.95,68.89,68.95,5
20180901|2018-08-06 19:00,7,68.87,68.88,68.86,68.88,3
20180901|2018-08-06 19:30,7,68.9,68.92,68.89,68.92,16
20180901|2018-08-06 20:00,7,68.95,68.95,68.92,68.92,12
20180901|2018-08-06 20:30,7,68.91,68.91,68.9,68.9,2
20180901|2018-08-06 21:00,7,68.85,69.05,68.85,69.05,24
20180901|2018-08-06 21:30,7,69.08,69.14,69.08,69.14,27
20180901|2018-08-06 22:00,7,69.08,69.08,69.04,69.04,4
20180901|2018-08-06 22:30,7,69.11,69.11,69.09,69.09,6
20180901|2018-08-06 23:30,7,69.05,69.05,69.05,69.05,2
20180901|2018-08-07 00:00,7,69.05,69.11,69.03,69.11,33
20180901|2018-08-07 00:30,7,69.15,69.2,69.15,69.2,11
20180901|2018-08-07 01:00,7,69.19,69.26,69.17,69.21,18
20180901|2018-08-07 01:30,7,69.19,69.35,69.17,69.32,61
20180901|2018-08-07 02:00,7,69.33,69.35,69.16,69.21,130
20180901|2018-08-07 02:30,7,69.2,69.36,69.19,69.22,130
20180901|2018-08-07 03:00,7,69.23,69.34,69.18,69.28,72
20180901|2018-08-07 03:30,7,69.22,69.39,69.21,69.32,129
20180901|2018-08-07 04:00,7,69.35,69.45,69.29,69.29,120
20180901|2018-08-07 04:30,7,69.29,69.49,69.29,69.47,201
20180901|2018-08-07 05:00,7,69.48,69.68,69.48,69.6,306
20180901|2018-08-07 05:30,7,69.61,69.64,69.54,69.59,49
20180901|2018-08-07 06:00,7,69.59,69.75,69.56,69.7,206
20180901|2018-08-07 06:30,7,69.69,69.75,69.65,69.68,123
20180901|2018-08-07 07:00,7,69.72,69.8,69.69,69.7,162
20180901|2018-08-07 07:30,7,69.72,69.82,69.58,69.7,245
20180901|2018-08-07 08:00,7,69.72,69.81,69.36,69.37,802
20180901|2018-08-07 08:30,7,69.35,69.49,69.16,69.43,789
20180901|2018-08-07 09:00,7,69.48,69.64,69.35,69.49,639
20180901|2018-08-07 09:30,7,69.49,69.59,69.34,69.47,527
20180901|2018-08-07 10:00,7,69.42,69.43,68.99,69.14,855
20180901|2018-08-07 10:30,7,69.13,69.32,69.12,69.28,426
20180901|2018-08-07 11:00,7,69.2,69.36,69.18,69.23,164
20180901|2018-08-07 11:30,7,69.22,69.29,69.18,69.21,162
20180901|2018-08-07 12:00,7,69.21,69.35,69.16,69.26,221
20180901|2018-08-07 12:30,7,69.28,69.37,69.27,69.34,586
20180901|2018-08-07 13:00,7,69.34,69.37,69.1,69.15,1786
20180901|2018-08-07 13:30,7,69.15,69.18,69.06,69.08,236
20180901|2018-08-07 14:00,7,69.06,69.09,69.05,69.07,18
20180901|2018-08-07 14:30,7,69.06,69.06,69,69,87
20180901|2018-08-07 15:00,7,69.04,69.13,69.01,69.13,60
20180901|2018-08-07 15:30,7,69.13,69.2,69.05,69.12,93
20180901|2018-08-07 16:00,7,69.07,69.07,69.06,69.06,3
20180901|2018-08-07 16:30,7,69.07,69.07,69.06,69.06,11
20180901|2018-08-07 19:00,8,69.2,69.24,69.18,69.23,13
20180901|2018-08-07 20:00,8,69.23,69.23,69.22,69.23,4
20180901|2018-08-07 20:30,8,69.2,69.28,69.2,69.24,61
20180901|2018-08-07 21:00,8,69.23,69.24,69.21,69.22,8
20180901|2018-08-07 21:30,8,69.24,69.24,69.24,69.24,1
20180901|2018-08-07 22:00,8,69.26,69.28,69.26,69.27,5
20180901|2018-08-07 22:30,8,69.29,69.29,69.27,69.27,2
20180901|2018-08-07 23:00,8,69.3,69.31,69.3,69.3,3
20180901|2018-08-07 23:30,8,69.24,69.24,69.24,69.24,1
20180901|2018-08-08 00:00,8,69.23,69.23,69.22,69.23,5
20180901|2018-08-08 00:30,8,69.25,69.29,69.25,69.29,10
20180901|2018-08-08 01:00,8,69.27,69.27,69.15,69.15,54
20180901|2018-08-08 01:30,8,69.17,69.17,69.12,69.16,14
20180901|2018-08-08 02:00,8,69.17,69.2,69.05,69.11,170
20180901|2018-08-08 02:30,8,69.1,69.28,69.1,69.24,138
20180901|2018-08-08 03:00,8,69.24,69.25,69.14,69.21,180
20180901|2018-08-08 03:30,8,69.22,69.25,69.16,69.19,154
20180901|2018-08-08 04:00,8,69.19,69.27,69.14,69.23,79
20180901|2018-08-08 04:30,8,69.23,69.36,69.2,69.29,105
20180901|2018-08-08 05:00,8,69.32,69.32,69.18,69.21,53
20180901|2018-08-08 05:30,8,69.18,69.18,68.64,68.75,1019
20180901|2018-08-08 06:00,8,68.73,68.89,68.71,68.85,205
20180901|2018-08-08 06:30,8,68.86,68.87,68.44,68.48,330
20180901|2018-08-08 07:00,8,68.47,68.63,68.37,68.48,295
20180901|2018-08-08 07:30,8,68.47,68.47,68.14,68.24,542
20180901|2018-08-08 08:00,8,68.22,68.23,68.08,68.15,403
20180901|2018-08-08 08:30,8,68.16,68.19,67.57,67.75,1565
20180901|2018-08-08 09:00,8,67.75,68.02,67.74,68,572
20180901|2018-08-08 09:30,8,67.98,67.99,67.29,67.42,2495
20180901|2018-08-08 10:00,8,67.41,67.42,66.86,66.87,2331
20180901|2018-08-08 10:30,8,66.86,66.87,66.4,66.66,1865
20180901|2018-08-08 11:00,8,66.63,66.67,66.33,66.5,1405
20180901|2018-08-08 11:30,8,66.49,66.55,66.4,66.43,1223
20180901|2018-08-08 12:00,8,66.49,66.67,66.43,66.54,1362
20180901|2018-08-08 12:30,8,66.56,66.73,66.49,66.68,1143
20180901|2018-08-08 13:00,8,66.7,67,66.59,66.92,1990
20180901|2018-08-08 13:30,8,66.91,66.97,66.74,66.85,429
20180901|2018-08-08 14:00,8,66.86,66.89,66.83,66.89,108
20180901|2018-08-08 14:30,8,66.9,66.93,66.82,66.83,118
20180901|2018-08-08 15:00,8,66.83,66.83,66.75,66.77,78
20180901|2018-08-08 15:30,8,66.76,66.78,66.75,66.77,34
20180901|2018-08-08 16:00,8,66.77,66.86,66.74,66.86,20
20180901|2018-08-08 16:30,8,66.8,66.82,66.8,66.82,2
20180901|2018-08-08 19:00,9,66.76,66.84,66.76,66.83,30
20180901|2018-08-08 19:30,9,66.82,66.86,66.82,66.86,13
20180901|2018-08-08 20:00,9,66.88,66.92,66.86,66.92,10
20180901|2018-08-08 20:30,9,66.9,66.96,66.9,66.9,8
20180901|2018-08-08 21:00,9,66.94,66.97,66.94,66.97,13
20180901|2018-08-08 21:30,9,67,67.1,67,67.09,38
20180901|2018-08-08 22:00,9,67.08,67.08,67.02,67.02,20
20180901|2018-08-08 22:30,9,67.03,67.03,67,67.03,4
20180901|2018-08-08 23:00,9,67.06,67.1,67.05,67.07,42
20180901|2018-08-08 23:30,9,67.03,67.06,66.93,66.95,20
20180901|2018-08-09 00:00,9,67,67,66.96,66.99,44
20180901|2018-08-09 00:30,9,67.02,67.05,66.99,67.01,19
20180901|2018-08-09 01:00,9,67.05,67.1,67.04,67.04,137
20180901|2018-08-09 01:30,9,67.05,67.1,66.99,67,31
20180901|2018-08-09 02:00,9,66.95,66.95,66.68,66.69,122
20180901|2018-08-09 02:30,9,66.67,66.73,66.5,66.53,269
20180901|2018-08-09 03:00,9,66.55,67.03,66.55,66.96,299
20180901|2018-08-09 03:30,9,66.95,67.13,66.92,67.1,180
20180901|2018-08-09 04:00,9,67.11,67.19,67.04,67.12,247
20180901|2018-08-09 04:30,9,67.12,67.12,66.67,66.88,432
20180901|2018-08-09 05:00,9,66.93,67.02,66.74,66.94,239
20180901|2018-08-09 05:30,9,66.94,66.97,66.82,66.96,72
20180901|2018-08-09 06:00,9,66.97,67.04,66.86,66.94,37
20180901|2018-08-09 06:30,9,66.94,66.95,66.8,66.94,46
20180901|2018-08-09 07:00,9,66.95,67.08,66.88,67.04,139
20180901|2018-08-09 07:30,9,67.04,67.33,67.01,67.19,494
20180901|2018-08-09 08:00,9,67.19,67.2,66.87,67.16,544
20180901|2018-08-09 08:30,9,67.17,67.42,67.17,67.26,621
20180901|2018-08-09 09:00,9,67.26,67.3,66.96,67.28,845
20180901|2018-08-09 09:30,9,67.33,67.33,66.99,67.06,615
20180901|2018-08-09 10:00,9,67.05,67.06,66.77,66.87,600
20180901|2018-08-09 10:30,9,66.86,67,66.82,66.96,362
20180901|2018-08-09 11:00,9,67.01,67.14,66.81,66.89,306
20180901|2018-08-09 11:30,9,66.89,67.13,66.88,67.04,208
20180901|2018-08-09 12:00,9,67.05,67.09,66.79,66.8,292
20180901|2018-08-09 12:30,9,66.78,66.89,66.76,66.86,186
20180901|2018-08-09 13:00,9,66.88,66.92,66.72,66.85,345
20180901|2018-08-09 13:30,9,66.85,66.9,66.82,66.85,138
20180901|2018-08-09 14:00,9,66.83,66.86,66.77,66.78,32
20180901|2018-08-09 14:30,9,66.76,66.77,66.56,66.73,239
20180901|2018-08-09 15:00,9,66.73,66.73,66.7,66.72,48
20180901|2018-08-09 15:30,9,66.7,66.73,66.7,66.71,13
20180901|2018-08-09 16:00,9,66.65,66.74,66.65,66.74,5
20180901|2018-08-09 16:30,9,66.7,66.74,66.7,66.74,13
20180901|2018-08-09 19:00,10,66.75,66.75,66.7,66.7,12
20180901|2018-08-09 19:30,10,66.65,66.68,66.61,66.66,13
20180901|2018-08-09 20:00,10,66.69,66.74,66.68,66.74,13
20180901|2018-08-09 20:30,10,66.76,66.85,66.76,66.82,5
20180901|2018-08-09 21:00,10,66.85,66.88,66.84,66.84,9
20180901|2018-08-09 21:30,10,66.78,66.78,66.78,66.78,2
20180901|2018-08-09 22:00,10,66.8,66.8,66.79,66.79,13
20180901|2018-08-09 22:30,10,66.81,66.82,66.81,66.81,4
20180901|2018-08-09 23:00,10,66.86,66.9,66.85,66.85,8
20180901|2018-08-09 23:30,10,66.87,66.87,66.84,66.84,3
20180901|2018-08-10 00:00,10,66.78,66.78,66.68,66.72,19
20180901|2018-08-10 00:30,10,66.68,66.7,66.64,66.67,13
20180901|2018-08-10 01:00,10,66.67,66.67,66.43,66.57,169
20180901|2018-08-10 01:30,10,66.6,66.62,66.58,66.59,5
20180901|2018-08-10 02:00,10,66.51,66.58,66.31,66.45,321
20180901|2018-08-10 02:30,10,66.44,66.49,66.15,66.27,268
20180901|2018-08-10 03:00,10,66.3,66.42,66.29,66.37,185
20180901|2018-08-10 03:30,10,66.38,66.68,66.37,66.58,271
20180901|2018-08-10 04:00,10,66.58,66.81,66.58,66.8,190
20180901|2018-08-10 04:30,10,66.83,66.95,66.72,66.75,257
20180901|2018-08-10 05:00,10,66.8,66.88,66.73,66.86,98
20180901|2018-08-10 05:30,10,66.84,67.02,66.84,66.98,72
20180901|2018-08-10 06:00,10,67.02,67.02,66.89,66.96,49
20180901|2018-08-10 06:30,10,67.03,67.24,67.03,67.17,267
20180901|2018-08-10 07:00,10,67.15,67.33,67.14,67.29,189
20180901|2018-08-10 07:30,10,67.3,67.34,67.11,67.15,271
20180901|2018-08-10 08:00,10,67.16,67.43,67.13,67.41,695
20180901|2018-08-10 08:30,10,67.43,67.68,67.37,67.48,1042
20180901|2018-08-10 09:00,10,67.5,67.6,67.26,67.35,652
20180901|2018-08-10 09:30,10,67.37,67.86,67.36,67.8,768
20180901|2018-08-10 10:00,10,67.82,67.86,67.55,67.67,633
20180901|2018-08-10 10:30,10,67.66,67.75,67.53,67.63,335
20180901|2018-08-10 11:00,10,67.62,67.7,67.58,67.62,122
20180901|2018-08-10 11:30,10,67.66,67.69,67.61,67.65,103
20180901|2018-08-10 12:00,10,67.66,67.66,67.47,67.54,181
20180901|2018-08-10 12:30,10,67.54,67.64,67.54,67.56,190
20180901|2018-08-10 13:00,10,67.56,67.66,67.41,67.64,631
20180901|2018-08-10 13:30,10,67.62,67.74,67.6,67.67,330
20180901|2018-08-10 14:00,10,67.66,67.69,67.64,67.69,54
20180901|2018-08-10 14:30,10,67.64,67.74,67.64,67.72,64
20180901|2018-08-10 15:00,10,67.71,67.76,67.71,67.76,32
20180901|2018-08-10 15:30,10,67.76,67.81,67.76,67.78,19
20180901|2018-08-10 16:00,10,67.73,67.73,67.73,67.73,1
20180901|2018-08-12 17:00,13,67.72,67.72,67.7,67.7,2
20180901|2018-08-12 17:30,13,67.72,67.9,67.72,67.9,14
20180901|2018-08-12 18:00,13,67.9,67.9,67.9,67.9,1
20180901|2018-08-12 19:00,13,67.75,67.75,67.73,67.74,9
20180901|2018-08-12 19:30,13,67.74,67.81,67.73,67.8,15
20180901|2018-08-12 20:00,13,67.74,67.74,67.68,67.72,12
20180901|2018-08-12 20:30,13,67.68,67.71,67.67,67.67,10
20180901|2018-08-12 21:00,13,67.67,67.71,67.67,67.71,4
20180901|2018-08-12 21:30,13,67.64,67.64,67.64,67.64,1
20180901|2018-08-12 22:00,13,67.59,67.59,67.55,67.55,2
20180901|2018-08-12 22:30,13,67.58,67.61,67.56,67.56,35
20180901|2018-08-12 23:00,13,67.56,67.56,67.51,67.51,22
20180901|2018-08-12 23:30,13,67.54,67.54,67.5,67.5,2
20180901|2018-08-13 00:00,13,67.54,67.65,67.54,67.64,6
20180901|2018-08-13 00:30,13,67.55,67.56,67.55,67.56,6
20180901|2018-08-13 01:00,13,67.56,67.65,67.56,67.62,30
20180901|2018-08-13 01:30,13,67.68,67.69,67.45,67.48,63
20180901|2018-08-13 02:00,13,67.45,67.49,67.39,67.42,104
20180901|2018-08-13 02:30,13,67.4,67.44,67.35,67.36,120
20180901|2018-08-13 03:00,13,67.32,67.6,67.3,67.55,121
20180901|2018-08-13 03:30,13,67.56,67.6,67.42,67.54,100
20180901|2018-08-13 04:00,13,67.55,67.67,67.47,67.65,151
20180901|2018-08-13 04:30,13,67.63,67.75,67.58,67.69,107
20180901|2018-08-13 05:00,13,67.67,67.68,67.45,67.53,155
20180901|2018-08-13 05:30,13,67.53,67.57,67.28,67.28,123
20180901|2018-08-13 06:00,13,67.28,67.38,67.2,67.36,216
20180901|2018-08-13 06:30,13,67.34,67.43,67.25,67.38,117
20180901|2018-08-13 07:00,13,67.4,67.56,67.36,67.52,302
20180901|2018-08-13 07:30,13,67.53,67.53,67.33,67.38,231
20180901|2018-08-13 08:00,13,67.34,67.41,67.22,67.32,229
20180901|2018-08-13 08:30,13,67.33,67.36,67.14,67.17,768
20180901|2018-08-13 09:00,13,67.17,67.45,66.93,67.45,1439
20180901|2018-08-13 09:30,13,67.47,67.49,67.02,67.42,1041
20180901|2018-08-13 10:00,13,67.42,67.58,67.21,67.24,475
20180901|2018-08-13 10:30,13,67.22,67.28,66,66,1708
20180901|2018-08-13 11:00,13,66,66.21,65.78,65.83,1389
20180901|2018-08-13 11:30,13,65.87,66.13,65.74,65.85,1137
20180901|2018-08-13 12:00,13,65.86,66.18,65.71,66.18,1159
20180901|2018-08-13 12:30,13,66.19,66.38,66.06,66.34,843
20180901|2018-08-13 13:00,13,66.34,67.31,66.34,67.28,2311
20180901|2018-08-13 13:30,13,67.28,67.37,67.21,67.3,698
20180901|2018-08-13 14:00,13,67.28,67.35,67.26,67.34,213
20180901|2018-08-13 14:30,13,67.34,67.35,67.27,67.35,214
20180901|2018-08-13 15:00,13,67.35,67.36,67.29,67.3,238
20180901|2018-08-13 15:30,13,67.36,67.41,67.36,67.41,34
20180901|2018-08-13 16:00,13,67.42,67.43,67.37,67.37,53
20180901|2018-08-13 16:30,13,67.43,67.43,67.43,67.43,2
20180901|2018-08-13 19:00,14,67.4,67.45,67.37,67.42,20
20180901|2018-08-13 19:30,14,67.46,67.5,67.41,67.5,7
20180901|2018-08-13 20:00,14,67.55,67.55,67.52,67.52,4
20180901|2018-08-13 21:00,14,67.49,67.53,67.49,67.53,13
20180901|2018-08-13 22:00,14,67.5,67.5,67.47,67.47,2
20180901|2018-08-13 22:30,14,67.5,67.5,67.5,67.5,2
20180901|2018-08-13 23:00,14,67.48,67.48,67.48,67.48,1
20180901|2018-08-14 00:00,14,67.5,67.5,67.48,67.48,14
20180901|2018-08-14 01:00,14,67.47,67.48,67.44,67.45,60
20180901|2018-08-14 01:30,14,67.45,67.47,67.41,67.45,23
20180901|2018-08-14 02:00,14,67.51,67.83,67.51,67.81,150
20180901|2018-08-14 02:30,14,67.82,67.87,67.74,67.74,90
20180901|2018-08-14 03:00,14,67.74,68,67.71,67.91,258
20180901|2018-08-14 03:30,14,67.91,67.91,67.67,67.73,173
20180901|2018-08-14 04:00,14,67.72,67.89,67.65,67.85,103
20180901|2018-08-14 04:30,14,67.85,67.9,67.81,67.86,43
20180901|2018-08-14 05:00,14,67.82,67.84,67.73,67.81,30
20180901|2018-08-14 05:30,14,67.83,67.89,67.76,67.87,49
20180901|2018-08-14 06:00,14,67.84,67.99,67.78,67.97,68
20180901|2018-08-14 06:30,14,67.98,68.2,67.94,68.11,577
20180901|2018-08-14 07:00,14,68.08,68.14,67.98,68.04,138
20180901|2018-08-14 07:30,14,68.06,68.15,67.97,68.14,237
20180901|2018-08-14 08:00,14,68.14,68.37,68.1,68.31,871
20180901|2018-08-14 08:30,14,68.29,68.3,67.84,67.89,606
20180901|2018-08-14 09:00,14,67.89,68.1,67.79,68.02,443
20180901|2018-08-14 09:30,14,68.05,68.13,67.83,67.92,219
20180901|2018-08-14 10:00,14,67.92,68.03,67.13,67.14,2073
20180901|2018-08-14 10:30,14,67.15,67.3,67.05,67.19,752
20180901|2018-08-14 11:00,14,67.2,67.45,66.74,67.43,1502
20180901|2018-08-14 11:30,14,67.44,67.51,67.19,67.21,506
20180901|2018-08-14 12:00,14,67.22,67.35,66.98,67.29,1023
20180901|2018-08-14 12:30,14,67.27,67.42,67.19,67.28,1050
20180901|2018-08-14 13:00,14,67.26,67.32,66.97,67.06,972
20180901|2018-08-14 13:30,14,67.08,67.13,67.03,67.1,147
20180901|2018-08-14 14:00,14,67.11,67.15,67.09,67.15,141
20180901|2018-08-14 14:30,14,67.14,67.28,67.14,67.26,76
20180901|2018-08-14 15:00,14,67.19,67.21,67.19,67.21,92
20180901|2018-08-14 15:30,14,67.18,67.18,66.59,66.7,432
20180901|2018-08-14 16:00,14,66.61,66.71,66.61,66.71,7
20180901|2018-08-14 16:30,14,66.63,66.65,66.6,66.63,10
20180901|2018-08-14 19:00,15,66.75,66.75,66.67,66.67,11
20180901|2018-08-14 19:30,15,66.68,66.71,66.67,66.68,11
20180901|2018-08-14 20:00,15,66.67,66.8,66.67,66.77,37
20180901|2018-08-14 20:30,15,66.75,66.76,66.71,66.74,24
20180901|2018-08-14 21:00,15,66.75,66.78,66.74,66.74,16
20180901|2018-08-14 21:30,15,66.76,66.82,66.76,66.76,6
20180901|2018-08-14 22:00,15,66.78,66.79,66.76,66.79,5
20180901|2018-08-14 23:00,15,66.79,66.81,66.79,66.81,4
20180901|2018-08-14 23:30,15,66.75,66.75,66.69,66.69,4
20180901|2018-08-15 00:00,15,66.67,66.75,66.67,66.75,2
20180901|2018-08-15 01:00,15,66.75,66.78,66.74,66.75,13
20180901|2018-08-15 01:30,15,66.81,66.89,66.81,66.82,19
20180901|2018-08-15 02:00,15,66.8,66.8,66.54,66.56,69
20180901|2018-08-15 02:30,15,66.56,66.66,66.43,66.51,201
20180901|2018-08-15 03:00,15,66.47,66.55,66.38,66.52,193
20180901|2018-08-15 03:30,15,66.52,66.56,66.37,66.41,75
20180901|2018-08-15 04:00,15,66.41,66.42,66.15,66.22,336
20180901|2018-08-15 04:30,15,66.19,66.23,66.05,66.06,151
20180901|2018-08-15 05:00,15,66.04,66.24,66.03,66.22,91
20180901|2018-08-15 05:30,15,66.17,66.34,66.11,66.26,118
20180901|2018-08-15 06:00,15,66.27,66.36,66.12,66.35,167
20180901|2018-08-15 06:30,15,66.34,66.51,66.34,66.48,170
20180901|2018-08-15 07:00,15,66.48,66.52,66.34,66.36,75
20180901|2018-08-15 07:30,15,66.37,66.5,66.32,66.45,185
20180901|2018-08-15 08:00,15,66.44,66.54,66.21,66.22,644
20180901|2018-08-15 08:30,15,66.24,66.25,65.8,65.88,1056
20180901|2018-08-15 09:00,15,65.87,65.95,65.66,65.88,1187
20180901|2018-08-15 09:30,15,65.83,65.83,64.64,64.67,4491
20180901|2018-08-15 10:00,15,64.66,64.9,64.52,64.65,1176
20180901|2018-08-15 10:30,15,64.65,65.02,64.61,64.86,847
20180901|2018-08-15 11:00,15,64.84,64.84,64.66,64.73,329
20180901|2018-08-15 11:30,15,64.71,65.16,64.69,65.14,870
20180901|2018-08-15 12:00,15,65.13,65.25,64.96,65.17,713
20180901|2018-08-15 12:30,15,65.18,65.43,65.13,65.32,1251
20180901|2018-08-15 13:00,15,65.31,65.33,64.85,65.08,2078
20180901|2018-08-15 13:30,15,65.07,65.12,65.01,65.05,757
20180901|2018-08-15 14:00,15,65.05,65.05,64.97,64.97,328
20180901|2018-08-15 14:30,15,64.96,64.99,64.85,64.87,210
20180901|2018-08-15 15:00,15,64.86,64.93,64.85,64.85,27
20180901|2018-08-15 15:30,15,64.93,64.94,64.89,64.91,30
20180901|2018-08-15 16:00,15,64.89,64.98,64.89,64.98,2
20180901|2018-08-15 19:00,16,64.88,64.88,64.48,64.6,140
20180901|2018-08-15 19:30,16,64.57,64.66,64.45,64.6,175
20180901|2018-08-15 20:00,16,64.65,64.85,64.64,64.8,154
20180901|2018-08-15 20:30,16,64.79,65.19,64.79,65.02,360
20180901|2018-08-15 21:00,16,65.02,65.25,65,65.15,79
20180901|2018-08-15 21:30,16,65.1,65.14,65,65.07,29
20180901|2018-08-15 22:00,16,64.99,64.99,64.92,64.94,71
20180901|2018-08-15 22:30,16,64.93,65.02,64.93,65.01,15
20180901|2018-08-15 23:00,16,65.06,65.06,65.02,65.06,14
20180901|2018-08-15 23:30,16,65.07,65.13,65.07,65.07,27
20180901|2018-08-16 00:00,16,65.13,65.16,65.1,65.13,21
20180901|2018-08-16 00:30,16,65.2,65.22,65.13,65.2,27
20180901|2018-08-16 01:00,16,65.19,65.19,65.03,65.04,37
20180901|2018-08-16 01:30,16,65.13,65.16,65.09,65.12,17
20180901|2018-08-16 02:00,16,65.09,65.21,64.96,65.08,107
20180901|2018-08-16 02:30,16,65.06,65.11,64.9,64.97,216
20180901|2018-08-16 03:00,16,64.96,65.23,64.93,65.14,431
20180901|2018-08-16 03:30,16,65.11,65.12,65.01,65.05,101
20180901|2018-08-16 04:00,16,65.03,65.13,64.76,65.01,173
20180901|2018-08-16 04:30,16,65.05,65.16,65.02,65.08,108
20180901|2018-08-16 05:00,16,65.16,65.18,64.93,64.94,213
20180901|2018-08-16 05:30,16,64.97,65.12,64.9,64.99,109
20180901|2018-08-16 06:00,16,65.04,65.12,64.96,65.12,121
20180901|2018-08-16 06:30,16,65.12,65.22,65.09,65.11,370
20180901|2018-08-16 07:00,16,65.18,65.29,65.06,65.15,290
20180901|2018-08-16 07:30,16,65.14,65.37,65.14,65.21,547
20180901|2018-08-16 08:00,16,65.18,65.18,64.94,65.08,406
20180901|2018-08-16 08:30,16,65.06,65.26,64.97,65.14,572
20180901|2018-08-16 09:00,16,65.17,65.2,64.83,64.92,461
20180901|2018-08-16 09:30,16,64.9,65.22,64.81,65.01,535
20180901|2018-08-16 10:00,16,65.01,65.42,64.97,65.4,815
20180901|2018-08-16 10:30,16,65.4,65.5,65.32,65.39,855
20180901|2018-08-16 11:00,16,65.41,65.47,65.31,65.41,306
20180901|2018-08-16 11:30,16,65.39,65.41,65.22,65.31,273
20180901|2018-08-16 12:00,16,65.35,65.47,65.32,65.42,441
20180901|2018-08-16 12:30,16,65.43,65.47,65.3,65.35,458
20180901|2018-08-16 13:00,16,65.37,65.51,65.27,65.45,1564
20180901|2018-08-16 13:30,16,65.44,65.48,65.41,65.44,288
20180901|2018-08-16 14:00,16,65.45,65.49,65.44,65.49,94
20180901|2018-08-16 14:30,16,65.47,65.52,65.44,65.5,99
20180901|2018-08-16 15:00,16,65.5,65.52,65.47,65.48,60
20180901|2018-08-16 15:30,16,65.48,65.51,65.47,65.47,14
20180901|2018-08-16 16:00,16,65.4,65.5,65.4,65.5,7
20180901|2018-08-16 16:30,16,65.4,65.4,65.39,65.4,9
20180901|2018-08-16 19:00,17,65.36,65.38,65.35,65.35,31
20180901|2018-08-16 19:30,17,65.36,65.44,65.36,65.43,12
20180901|2018-08-16 20:00,17,65.49,65.5,65.45,65.45,9
20180901|2018-08-16 20:30,17,65.43,65.45,65.43,65.45,2
20180901|2018-08-16 21:00,17,65.41,65.43,65.41,65.43,3
20180901|2018-08-16 22:00,17,65.43,65.43,65.37,65.37,21
20180901|2018-08-17 00:00,17,65.45,65.45,65.45,65.45,25
20180901|2018-08-17 00:30,17,65.42,65.45,65.41,65.45,15
20180901|2018-08-17 01:00,17,65.45,65.45,65.41,65.41,3
20180901|2018-08-17 01:30,17,65.41,65.42,65.4,65.4,20
20180901|2018-08-17 02:00,17,65.44,65.54,65.43,65.5,68
20180901|2018-08-17 02:30,17,65.51,65.61,65.47,65.56,102
20180901|2018-08-17 03:00,17,65.58,65.7,65.58,65.69,100
20180901|2018-08-17 03:30,17,65.68,65.77,65.65,65.71,77
20180901|2018-08-17 04:00,17,65.66,65.69,65.57,65.69,207
20180901|2018-08-17 04:30,17,65.74,65.74,65.59,65.64,27
20180901|2018-08-17 05:00,17,65.61,65.81,65.58,65.74,36
20180901|2018-08-17 05:30,17,65.74,65.88,65.74,65.88,133
20180901|2018-08-17 06:00,17,65.87,65.92,65.8,65.84,53
20180901|2018-08-17 06:30,17,65.85,65.87,65.77,65.78,53
20180901|2018-08-17 07:00,17,65.77,66.03,65.71,65.98,361
20180901|2018-08-17 07:30,17,66.01,66.27,66,66.2,197
20180901|2018-08-17 08:00,17,66.19,66.37,66.11,66.36,142
20180901|2018-08-17 08:30,17,66.32,66.33,66.14,66.17,129
20180901|2018-08-17 09:00,17,66.17,66.18,65.83,65.86,345
20180901|2018-08-17 09:30,17,65.88,65.96,65.66,65.89,193
20180901|2018-08-17 10:00,17,65.89,66,65.74,65.95,123
20180901|2018-08-17 10:30,17,65.96,65.99,65.8,65.89,69
20180901|2018-08-17 11:00,17,65.9,65.91,65.75,65.82,41
20180901|2018-08-17 11:30,17,65.82,65.82,65.5,65.52,125
20180901|2018-08-17 12:00,17,65.52,65.61,65.4,65.51,137
20180901|2018-08-17 12:30,17,65.52,65.72,65.5,65.72,174
20180901|2018-08-17 13:00,17,65.73,65.98,65.7,65.94,816
20180901|2018-08-17 13:30,17,65.92,66.09,65.9,66.03,107
20180901|2018-08-17 14:00,17,66,66,65.93,65.94,10
20180901|2018-08-17 14:30,17,65.94,65.94,65.85,65.87,10
20180901|2018-08-17 15:00,17,65.87,65.88,65.87,65.88,5
20180901|2018-08-17 15:30,17,65.88,65.96,65.88,65.91,24
20180901|2018-08-17 16:00,17,65.85,65.85,65.85,65.85,1
20180901|2018-08-19 17:30,20,65.89,65.89,65.89,65.89,1
20180901|2018-08-19 20:30,20,65.82,65.83,65.82,65.83,28
20180901|2018-08-19 22:30,20,65.68,65.68,65.68,65.68,1
20180901|2018-08-20 00:00,20,65.66,65.66,65.66,65.66,1
20180901|2018-08-20 02:00,20,65.92,65.92,65.82,65.82,3
20180901|2018-08-20 03:00,20,66,66.03,65.93,66.03,78
20180901|2018-08-20 03:30,20,66.03,66.07,66.02,66.07,234
20180901|2018-08-20 04:00,20,65.92,65.92,65.92,65.92,2
20180901|2018-08-20 04:30,20,65.93,66,65.93,65.95,78
20180901|2018-08-20 05:00,20,65.9,65.9,65.66,65.66,5
20180901|2018-08-20 05:30,20,65.71,65.76,65.71,65.76,3
20180901|2018-08-20 06:30,20,65.93,65.95,65.89,65.9,59
20180901|2018-08-20 07:00,20,65.97,66.01,65.9,65.9,15
20180901|2018-08-20 07:30,20,65.74,65.79,65.72,65.72,26
20180901|2018-08-20 08:00,20,65.75,65.93,65.75,65.93,8
20180901|2018-08-20 08:30,20,65.77,66.12,65.77,66.04,27
20180901|2018-08-20 09:00,20,65.95,66.36,65.95,66.36,570
20180901|2018-08-20 09:30,20,66.3,66.37,66.21,66.21,189
20180901|2018-08-20 10:00,20,66.2,66.2,65.87,66.02,65
20180901|2018-08-20 10:30,20,66.05,66.21,65.91,66.21,129
20180901|2018-08-20 11:00,20,66.12,66.35,66.12,66.28,83
20180901|2018-08-20 11:30,20,66.31,66.44,66.3,66.44,159
20180901|2018-08-20 12:00,20,66.44,66.44,65.98,66.29,137
20180901|2018-08-20 12:30,20,66.46,66.46,66.33,66.46,125
20180901|2018-08-20 13:00,20,66.32,66.46,66.22,66.33,134
20181001|2017-08-08 06:00,8,50.26,50.26,50.26,50.26,1
20181001|2017-08-15 12:00,15,48.45,48.45,48.45,48.45,1
20181001|2017-08-21 09:00,21,48.95,48.95,48.95,48.95,1
20181001|2017-08-25 08:00,25,48.9,48.9,48.86,48.86,2
20181001|2017-08-25 10:00,25,48.86,48.86,48.86,48.86,1
20181001|2017-11-06 10:00,6,55.25,55.25,55.24,55.24,104
20181001|2017-11-08 11:00,8,56.25,56.25,56.25,56.25,1
20181001|2017-11-27 08:00,27,56.23,56.23,56.23,56.23,2
20181001|2017-11-28 09:30,28,56.16,56.16,56.16,56.16,2
20181001|2017-12-18 07:30,18,55.91,55.91,55.91,55.91,1
20181001|2017-12-19 08:00,19,56.33,56.33,56.33,56.33,5
20181001|2017-12-19 10:00,19,56.11,56.12,56.1,56.1,30
20181001|2017-12-19 10:30,19,56.19,56.19,56.19,56.19,2
20181001|2017-12-19 11:00,19,56.19,56.19,56.19,56.19,2
20181001|2017-12-21 03:30,21,56.62,56.62,56.62,56.62,8
20181001|2017-12-21 11:00,21,56.9,56.9,56.9,56.9,15
20181001|2017-12-28 13:30,28,58.31,58.31,58.3,58.3,2
20181001|2017-12-28 14:30,28,58.35,58.35,58.35,58.35,2
20181001|2017-12-29 10:30,29,58.82,58.82,58.82,58.82,1
20181001|2017-12-29 13:00,29,58.75,58.75,58.75,58.75,1
20181001|2018-01-02 08:30,2,58.83,58.83,58.83,58.83,1
20181001|2018-01-02 09:00,2,58.8,58.8,58.8,58.8,9
20181001|2018-01-03 07:00,3,59,59,59,59,1
20181001|2018-01-03 09:30,3,59.4,59.4,59.4,59.4,2
20181001|2018-01-03 11:30,3,59.38,59.38,59.38,59.38,3
20181001|2018-01-03 13:30,3,59.45,59.45,59.45,59.45,1
20181001|2018-01-03 15:00,3,59.41,59.41,59.41,59.41,1
20181001|2018-01-04 07:30,4,59.53,59.53,59.53,59.53,1
20181001|2018-01-04 09:00,4,59.45,59.45,59.45,59.45,3
20181001|2018-01-05 08:00,5,59.35,59.35,59.35,59.35,1
20181001|2018-01-05 10:00,5,59.23,59.23,59.23,59.23,1
20181001|2018-01-08 05:00,8,59.8,59.8,59.8,59.8,1
20181001|2018-01-08 05:30,8,59.91,59.91,59.91,59.91,1
20181001|2018-01-08 10:00,8,59.79,59.79,59.79,59.79,1
20181001|2018-01-08 11:00,8,59.87,59.87,59.87,59.87,1
20181001|2018-01-09 07:00,9,60.15,60.15,60.14,60.14,2
20181001|2018-01-09 08:00,9,60.2,60.3,60.2,60.3,2
20181001|2018-01-09 12:00,9,60.9,60.9,60.9,60.9,1
20181001|2018-01-09 12:30,9,60.9,60.9,60.9,60.9,1
20181001|2018-01-09 13:00,9,60.97,60.97,60.94,60.94,3
20181001|2018-01-09 13:30,9,60.67,60.67,60.67,60.67,1
20181001|2018-01-09 15:00,9,60.68,60.68,60.67,60.67,15
20181001|2018-01-09 15:30,9,60.85,60.85,60.85,60.85,1
20181001|2018-01-10 08:00,10,61.02,61.02,61.02,61.02,2
20181001|2018-01-10 10:30,10,60.85,60.85,60.85,60.85,2
20181001|2018-01-10 13:00,10,61.14,61.14,61.14,61.14,1
20181001|2018-01-11 08:30,11,61.35,61.35,61.34,61.34,5
20181001|2018-01-11 09:00,11,61.44,61.44,61.44,61.44,7
20181001|2018-01-11 13:00,11,61.5,61.5,61.25,61.25,7
20181001|2018-01-11 14:00,11,61.17,61.17,61.17,61.17,6
20181001|2018-01-11 14:30,11,61.14,61.14,61.14,61.14,1
20181001|2018-01-11 15:30,11,61.13,61.13,61.13,61.13,1
20181001|2018-01-12 08:30,12,61.16,61.16,61.16,61.16,2
20181001|2018-01-12 11:00,12,61.24,61.34,61.24,61.34,2
20181001|2018-01-12 13:00,12,61.5,61.55,61.5,61.55,7
20181001|2018-01-12 15:00,12,61.68,61.68,61.68,61.68,1
20181001|2018-01-15 01:30,15,61.72,61.72,61.72,61.72,1
20181001|2018-01-15 09:00,15,61.92,61.92,61.92,61.92,6
20181001|2018-01-16 01:00,16,61.82,61.82,61.82,61.82,1
20181001|2018-01-17 04:30,17,61.1,61.1,61.1,61.1,1
20181001|2018-01-17 05:30,17,61.19,61.19,61.19,61.19,2
20181001|2018-01-17 08:00,17,61.48,61.48,61.48,61.48,3
20181001|2018-01-17 13:00,17,61.72,61.74,61.71,61.71,76
20181001|2018-01-17 13:30,17,61.53,61.53,61.53,61.53,50
20181001|2018-01-19 04:00,19,61.21,61.21,61.21,61.21,1
20181001|2018-01-19 07:00,19,60.87,60.87,60.86,60.86,4
20181001|2018-01-19 08:00,19,61.08,61.11,61.08,61.11,2
20181001|2018-01-19 08:30,19,61.36,61.36,61.36,61.36,2
20181001|2018-01-19 09:30,19,61.08,61.08,61.04,61.04,3
20181001|2018-01-19 10:00,19,61,61,61,61,1
20181001|2018-01-19 10:30,19,61.05,61.05,61.05,61.05,1
20181001|2018-01-22 04:30,22,61.07,61.07,61.07,61.07,7
20181001|2018-01-22 05:00,22,61.15,61.16,61.15,61.16,12
20181001|2018-01-22 07:00,22,61.09,61.1,61.08,61.08,13
20181001|2018-01-22 08:30,22,61.06,61.06,61.06,61.06,1
20181001|2018-01-22 10:00,22,61.7,61.7,61.61,61.65,32
20181001|2018-01-22 10:30,22,61.67,61.67,61.67,61.67,25
20181001|2018-01-22 11:30,22,60.99,60.99,60.99,60.99,2
20181001|2018-01-22 13:00,22,61.42,61.42,61.42,61.42,1
20181001|2018-01-23 07:00,23,61.72,61.72,61.72,61.72,1
20181001|2018-01-23 07:30,23,61.91,61.94,61.91,61.94,4
20181001|2018-01-23 08:30,23,61.99,61.99,61.88,61.88,2
20181001|2018-01-23 09:00,23,62.03,62.03,61.94,61.94,2
20181001|2018-01-23 10:00,23,62.17,62.17,62.17,62.17,1
20181001|2018-01-23 10:30,23,62.15,62.16,62.15,62.16,7
20181001|2018-01-24 10:00,24,62.25,62.25,62.25,62.25,1
20181001|2018-01-24 10:30,24,61.9,61.9,61.9,61.9,1
20181001|2018-01-24 11:00,24,62,62.03,62,62.03,2
20181001|2018-01-24 12:30,24,62.28,62.28,62.28,62.28,15
20181001|2018-01-24 13:00,24,62.24,62.33,62.24,62.33,4
20181001|2018-01-24 14:00,24,62.71,62.71,62.71,62.71,5
20181001|2018-01-24 19:00,25,62.86,62.86,62.86,62.86,5
20181001|2018-01-25 03:00,25,62.83,62.83,62.8,62.8,9
20181001|2018-01-25 03:30,25,62.8,62.8,62.8,62.8,1
20181001|2018-01-25 08:30,25,62.94,62.94,62.94,62.94,6
20181001|2018-01-25 09:30,25,62.94,62.94,62.94,62.94,6
20181001|2018-01-25 12:00,25,63.05,63.07,63.05,63.06,27
20181001|2018-01-25 13:30,25,62.55,62.55,62.55,62.55,1
20181001|2018-01-25 14:30,25,62.54,62.54,62.54,62.54,1
20181001|2018-01-25 15:00,25,62.42,62.42,62.42,62.42,5
20181001|2018-01-25 15:30,25,62.48,62.5,62.48,62.5,3
20181001|2018-01-26 01:30,26,62.71,62.71,62.71,62.71,1
20181001|2018-01-26 03:30,26,62.79,62.79,62.79,62.79,1
20181001|2018-01-26 08:30,26,62.92,62.92,62.92,62.92,1
20181001|2018-01-26 09:00,26,62.88,62.88,62.85,62.85,50
20181001|2018-01-26 09:30,26,62.85,62.96,62.85,62.95,12
20181001|2018-01-26 10:30,26,63.04,63.04,63.04,63.04,1
20181001|2018-01-26 11:00,26,63.2,63.2,63.2,63.2,2
20181001|2018-01-26 12:00,26,63.06,63.16,63.06,63.16,20
20181001|2018-01-29 06:30,29,62.71,62.71,62.71,62.71,1
20181001|2018-01-29 07:30,29,62.65,62.65,62.65,62.65,1
20181001|2018-01-29 08:30,29,62.5,62.5,62.5,62.5,1
20181001|2018-01-29 10:00,29,62.28,62.28,62.28,62.28,2
20181001|2018-01-29 11:30,29,62.56,62.56,62.56,62.56,4
20181001|2018-01-29 13:00,29,62.55,62.55,62.55,62.55,1
20181001|2018-01-29 13:30,29,62.61,62.61,62.61,62.61,1
20181001|2018-01-30 07:30,30,62.14,62.14,62.14,62.14,1
20181001|2018-01-30 08:30,30,61.59,61.59,61.58,61.58,4
20181001|2018-01-30 09:00,30,61.51,61.51,61.47,61.48,6
20181001|2018-01-30 09:30,30,61.59,61.59,61.59,61.59,1
20181001|2018-01-30 10:30,30,61.52,61.52,61.52,61.52,1
20181001|2018-01-30 12:30,30,61.67,61.67,61.67,61.67,1
20181001|2018-01-31 09:00,31,61.63,61.63,61.63,61.63,1
20181001|2018-01-31 09:30,31,61.65,61.65,61.49,61.49,3
20181001|2018-01-31 10:00,31,61.39,61.63,61.38,61.63,8
20181001|2018-01-31 10:30,31,61.84,61.9,61.84,61.9,4
20181001|2018-02-01 07:00,1,62.38,62.5,62.38,62.5,2
20181001|2018-02-01 07:30,1,62.38,62.38,62.38,62.38,1
20181001|2018-02-01 08:00,1,62.42,62.43,62.3,62.3,4
20181001|2018-02-01 08:30,1,62.36,62.37,62.36,62.37,2
20181001|2018-02-01 09:00,1,62.41,62.41,62.41,62.41,4
20181001|2018-02-01 09:30,1,62.36,62.51,62.36,62.51,5
20181001|2018-02-01 10:00,1,62.25,62.25,62.19,62.19,8
20181001|2018-02-01 10:30,1,62.24,62.39,62.24,62.39,8
20181001|2018-02-01 12:30,1,62.52,62.52,62.52,62.52,2
20181001|2018-02-01 13:00,1,62.61,62.61,62.61,62.61,4
20181001|2018-02-01 14:30,1,62.91,62.91,62.91,62.91,1
20181001|2018-02-02 07:30,2,62.45,62.45,62.28,62.39,6
20181001|2018-02-02 08:00,2,62.23,62.23,61.89,61.97,44
20181001|2018-02-02 08:30,2,61.69,61.69,61.69,61.69,2
20181001|2018-02-02 11:30,2,61.72,61.72,61.72,61.72,1
20181001|2018-02-02 12:30,2,62.09,62.09,62.09,62.09,1
20181001|2018-02-02 13:00,2,61.77,61.77,61.77,61.77,1
20181001|2018-02-05 06:00,5,60.97,60.97,60.97,60.97,1
20181001|2018-02-05 08:00,5,60.99,60.99,60.99,60.99,4
20181001|2018-02-05 08:30,5,60.91,60.91,60.81,60.81,5
20181001|2018-02-05 09:00,5,60.9,61,60.9,61,22
20181001|2018-02-05 09:30,5,61.27,61.48,61.27,61.48,13
20181001|2018-02-05 10:00,5,61.45,61.45,61.45,61.45,1
20181001|2018-02-05 10:30,5,61.2,61.2,61.2,61.2,5
20181001|2018-02-05 11:00,5,61.3,61.3,60.89,60.89,21
20181001|2018-02-05 11:30,5,60.85,60.85,60.85,60.85,1
20181001|2018-02-05 12:00,5,60.86,60.86,60.63,60.63,14
20181001|2018-02-05 12:30,5,60.63,60.63,60.63,60.63,1
20181001|2018-02-05 13:00,5,60.65,60.85,60.65,60.85,2
20181001|2018-02-05 14:00,5,60.66,60.66,60.66,60.66,1
20181001|2018-02-06 02:30,6,60.44,60.44,60.44,60.44,7
20181001|2018-02-06 03:30,6,60.5,60.5,60.5,60.5,2
20181001|2018-02-06 08:00,6,60.11,60.11,60.11,60.11,13
20181001|2018-02-06 08:30,6,60.14,60.62,60.14,60.59,21
20181001|2018-02-06 09:00,6,60.37,60.37,60.37,60.37,9
20181001|2018-02-06 09:30,6,60.27,60.27,60.27,60.27,1
20181001|2018-02-06 10:00,6,60.31,60.31,60.31,60.31,2
20181001|2018-02-06 12:30,6,60.2,60.2,60.2,60.2,1
20181001|2018-02-06 13:00,6,60.28,60.28,60.19,60.19,2
20181001|2018-02-06 13:30,6,60.1,60.19,60.07,60.19,3
20181001|2018-02-07 03:00,7,60.34,60.34,60.34,60.34,3
20181001|2018-02-07 03:30,7,60.06,60.06,60.06,60.06,2
20181001|2018-02-07 04:00,7,60.09,60.09,60.09,60.09,1
20181001|2018-02-07 06:30,7,60.01,60.01,60.01,60.01,1
20181001|2018-02-07 08:30,7,60.54,60.54,60.54,60.54,1
20181001|2018-02-07 09:00,7,60.51,60.51,60.51,60.51,1
20181001|2018-02-07 09:30,7,60.03,60.06,59.59,59.65,29
20181001|2018-02-07 10:00,7,59.19,59.32,59.19,59.32,2
20181001|2018-02-07 10:30,7,59.06,59.09,59.06,59.09,4
20181001|2018-02-07 12:00,7,58.94,58.94,58.94,58.94,3
20181001|2018-02-07 13:00,7,58.97,58.99,58.97,58.99,4
20181001|2018-02-07 22:30,8,58.62,58.62,58.62,58.62,1
20181001|2018-02-08 06:30,8,58.5,58.5,58.5,58.5,1
20181001|2018-02-08 09:00,8,58.6,58.6,58.57,58.57,2
20181001|2018-02-08 09:30,8,58.58,58.58,58.57,58.57,2
20181001|2018-02-08 10:00,8,58.8,58.8,58.32,58.32,7
20181001|2018-02-08 10:30,8,58.31,58.5,58.31,58.5,4
20181001|2018-02-08 12:00,8,58.28,58.28,58.28,58.28,1
20181001|2018-02-08 12:30,8,58.43,58.43,58.43,58.43,2
20181001|2018-02-08 13:00,8,58.34,58.34,58.34,58.34,1
20181001|2018-02-08 14:00,8,57.99,57.99,57.99,57.99,3
20181001|2018-02-08 14:30,8,58.01,58.01,57.76,57.76,3
20181001|2018-02-09 06:30,9,57.72,57.72,57.68,57.68,18
20181001|2018-02-09 07:30,9,57.98,57.99,57.98,57.99,2
20181001|2018-02-09 08:30,9,57.62,57.8,57.62,57.8,11
20181001|2018-02-09 09:00,9,57.55,57.55,57.55,57.55,1
20181001|2018-02-09 09:30,9,57.44,57.44,57.27,57.27,3
20181001|2018-02-09 10:00,9,57.22,57.22,57.18,57.18,2
20181001|2018-02-09 11:00,9,56.82,56.82,56.65,56.65,3
20181001|2018-02-09 11:30,9,56.61,56.61,56.61,56.61,1
20181001|2018-02-09 12:30,9,56.09,56.3,55.86,56.3,4
20181001|2018-02-09 13:00,9,56.43,56.72,56.43,56.49,12
20181001|2018-02-09 13:30,9,56.37,56.37,56.37,56.37,1
20181001|2018-02-09 14:00,9,56.37,56.49,56.37,56.49,3
20181001|2018-02-09 14:30,9,56.58,56.58,56.58,56.58,8
20181001|2018-02-09 15:00,9,56.55,56.57,56.55,56.57,7
20181001|2018-02-12 01:30,12,57.16,57.16,57.08,57.08,6
20181001|2018-02-12 02:00,12,57.3,57.32,57.3,57.32,10
20181001|2018-02-12 03:00,12,57.6,57.79,57.6,57.78,42
20181001|2018-02-12 07:00,12,57.36,57.36,57.36,57.36,1
20181001|2018-02-12 07:30,12,57.45,57.45,57.45,57.45,1
20181001|2018-02-12 08:00,12,57.2,57.21,57.15,57.15,8
20181001|2018-02-12 08:30,12,57.35,57.44,57.35,57.44,2
20181001|2018-02-12 09:00,12,56.93,56.93,56.93,56.93,1
20181001|2018-02-12 13:00,12,57.05,57.05,57.05,57.05,2
20181001|2018-02-13 03:00,13,56.42,56.42,56.42,56.42,4
20181001|2018-02-13 03:30,13,56.41,56.43,56.41,56.43,6
20181001|2018-02-13 07:00,13,56.44,56.47,56.44,56.47,4
20181001|2018-02-13 07:30,13,56.27,56.27,56.27,56.27,1
20181001|2018-02-13 08:30,13,56.11,56.11,56.1,56.1,3
20181001|2018-02-13 10:00,13,56.12,56.32,56.07,56.32,25
20181001|2018-02-13 10:30,13,56.45,56.5,56.45,56.5,8
20181001|2018-02-13 11:00,13,56.61,56.62,56.61,56.62,6
20181001|2018-02-13 12:30,13,56.66,56.66,56.66,56.66,4
20181001|2018-02-13 13:00,13,56.79,56.79,56.79,56.79,1
20181001|2018-02-13 13:30,13,56.75,56.75,56.75,56.75,3
20181001|2018-02-14 00:00,14,56.77,56.77,56.76,56.76,22
20181001|2018-02-14 07:30,14,56,56.16,56,56.16,9
20181001|2018-02-14 09:30,14,56.63,57.25,56.63,57.24,35
20181001|2018-02-14 10:00,14,56.92,56.98,56.78,56.98,11
20181001|2018-02-14 11:30,14,57.09,57.22,57.09,57.22,2
20181001|2018-02-14 12:00,14,57.21,57.56,57.16,57.56,4
20181001|2018-02-14 13:30,14,58.23,58.23,58.23,58.23,1
20181001|2018-02-15 07:30,15,57.62,57.62,57.62,57.62,5
20181001|2018-02-15 10:30,15,57.64,57.64,57.64,57.64,25
20181001|2018-02-15 11:00,15,57.84,57.84,57.84,57.84,2
20181001|2018-02-15 13:00,15,57.89,57.89,57.89,57.89,1
20181001|2018-02-15 14:00,15,58.29,58.29,58.29,58.29,1
20181001|2018-02-16 02:00,16,58.46,58.52,58.46,58.52,8
20181001|2018-02-16 07:30,16,58.31,58.31,58.31,58.31,1
20181001|2018-02-16 08:00,16,58.02,58.06,58.02,58.06,2
20181001|2018-02-16 08:30,16,57.97,57.97,57.97,57.97,11
20181001|2018-02-16 09:30,16,58.1,58.13,58.1,58.13,3
20181001|2018-02-16 12:30,16,58.28,58.28,58.28,58.28,1
20181001|2018-02-19 01:00,19,59.07,59.07,59.07,59.07,1
20181001|2018-02-19 08:00,19,59.05,59.05,59.05,59.05,1
20181001|2018-02-19 09:30,19,59.35,59.35,59.35,59.35,1
20181001|2018-02-19 11:30,19,59.31,59.31,59.31,59.31,1
20181001|2018-02-20 00:30,20,59.24,59.24,59.24,59.24,1
20181001|2018-02-20 04:00,20,58.89,58.89,58.89,58.89,1
20181001|2018-02-20 09:30,20,58.87,59.02,58.87,59.02,4
20181001|2018-02-20 10:30,20,59.38,59.43,59.37,59.43,3
20181001|2018-02-20 12:00,20,59.26,59.26,59.25,59.25,2
20181001|2018-02-20 13:00,20,59.31,59.31,59.31,59.31,1
20181001|2018-02-21 05:00,21,58.87,58.87,58.87,58.87,10
20181001|2018-02-21 06:00,21,58.95,58.95,58.95,58.95,1
20181001|2018-02-21 08:00,21,58.89,58.89,58.89,58.89,3
20181001|2018-02-21 10:00,21,58.92,58.92,58.92,58.92,1
20181001|2018-02-21 11:00,21,59.15,59.15,59.15,59.15,2
20181001|2018-02-21 12:30,21,59.08,59.08,59.08,59.08,1
20181001|2018-02-21 13:30,21,59.2,59.2,59.2,59.2,1
20181001|2018-02-21 15:00,21,58.89,58.89,58.88,58.88,5
20181001|2018-02-21 15:30,21,58.97,58.97,58.97,58.97,2
20181001|2018-02-22 01:30,22,58.74,58.74,58.74,58.74,1
20181001|2018-02-22 04:30,22,58.96,58.97,58.96,58.97,3
20181001|2018-02-22 06:00,22,59.08,59.08,59.06,59.06,6
20181001|2018-02-22 08:00,22,59.34,59.46,59.34,59.46,4
20181001|2018-02-22 08:30,22,59.49,59.56,59.49,59.56,2
20181001|2018-02-22 09:00,22,59.42,59.42,59.42,59.42,2
20181001|2018-02-22 10:00,22,59.4,59.95,59.4,59.94,36
20181001|2018-02-22 10:30,22,60.11,60.11,60.11,60.11,2
20181001|2018-02-22 11:00,22,60.15,60.35,60.15,60.32,4
20181001|2018-02-22 11:30,22,60.14,60.14,60.14,60.14,1
20181001|2018-02-23 04:30,23,59.84,59.84,59.84,59.84,3
20181001|2018-02-23 08:30,23,60.08,60.08,60.08,60.08,2
20181001|2018-02-23 09:00,23,60.49,60.49,60.49,60.49,2
20181001|2018-02-23 09:30,23,60.48,60.51,60.48,60.51,2
20181001|2018-02-23 10:00,23,60.57,60.67,60.57,60.67,43
20181001|2018-02-23 10:30,23,60.71,60.82,60.71,60.8,80
20181001|2018-02-23 11:00,23,60.81,60.81,60.81,60.81,1
20181001|2018-02-23 11:30,23,60.82,60.82,60.82,60.82,2
20181001|2018-02-23 12:00,23,60.84,60.84,60.84,60.84,1
20181001|2018-02-23 13:00,23,60.89,61.02,60.89,61.02,4
20181001|2018-02-23 13:30,23,61.1,61.1,61.08,61.08,3
20181001|2018-02-23 15:00,23,60.95,60.95,60.95,60.95,2
20181001|2018-02-25 20:00,26,61.19,61.19,61.19,61.19,1
20181001|2018-02-26 00:30,26,61.15,61.18,61.14,61.16,18
20181001|2018-02-26 05:00,26,61.05,61.06,61.05,61.06,7
20181001|2018-02-26 07:00,26,60.8,60.8,60.8,60.8,6
20181001|2018-02-26 07:30,26,60.76,60.76,60.76,60.76,2
20181001|2018-02-26 08:30,26,60.76,60.76,60.76,60.76,1
20181001|2018-02-26 09:00,26,60.65,60.92,60.65,60.92,3
20181001|2018-02-26 09:30,26,60.93,60.93,60.93,60.93,5
20181001|2018-02-26 10:30,26,61.3,61.3,61.3,61.3,1
20181001|2018-02-26 11:00,26,61.41,61.48,61.41,61.48,14
20181001|2018-02-26 12:00,26,61.41,61.42,61.23,61.23,14
20181001|2018-02-26 13:00,26,61.4,61.4,61.4,61.4,1
20181001|2018-02-27 01:00,27,61.34,61.34,61.33,61.33,4
20181001|2018-02-27 01:30,27,61.2,61.2,61.2,61.2,6
20181001|2018-02-27 02:00,27,61.17,61.17,61.17,61.17,1
20181001|2018-02-27 03:30,27,61.15,61.15,61.15,61.15,1
20181001|2018-02-27 05:00,27,61.21,61.21,61.18,61.18,8
20181001|2018-02-27 07:30,27,61.11,61.11,61.1,61.1,2
20181001|2018-02-27 08:00,27,61.21,61.31,61.21,61.31,4
20181001|2018-02-27 09:30,27,61.06,61.06,60.78,60.89,40
20181001|2018-02-27 10:00,27,61.01,61.01,61.01,61.01,1
20181001|2018-02-27 10:30,27,60.64,60.64,60.51,60.61,29
20181001|2018-02-27 13:00,27,60.57,60.66,60.47,60.66,22
20181001|2018-02-28 04:30,28,60.65,60.65,60.65,60.65,5
20181001|2018-02-28 07:00,28,60.57,60.57,60.57,60.57,1
20181001|2018-02-28 08:00,28,60.78,60.78,60.78,60.78,1
20181001|2018-02-28 08:30,28,60.93,60.93,60.93,60.93,65
20181001|2018-02-28 09:00,28,60.69,60.69,60.69,60.69,1
20181001|2018-02-28 09:30,28,60.44,60.44,59.98,59.98,21
20181001|2018-02-28 10:00,28,59.52,59.52,59.47,59.47,2
20181001|2018-02-28 10:30,28,59.43,59.55,59.43,59.55,5
20181001|2018-02-28 11:00,28,59.75,59.75,59.75,59.75,1
20181001|2018-02-28 11:30,28,59.68,60.03,59.68,60.03,4
20181001|2018-02-28 12:00,28,60.1,60.1,59.93,59.93,4
20181001|2018-02-28 13:00,28,59.68,59.68,58.97,58.97,2
20181001|2018-02-28 13:30,28,59.13,59.13,59.13,59.13,1
20181001|2018-03-01 03:30,1,58.92,58.92,58.8,58.8,3
20181001|2018-03-01 04:00,1,58.75,58.75,58.73,58.75,42
20181001|2018-03-01 04:30,1,58.75,58.75,58.56,58.56,57
20181001|2018-03-01 05:30,1,58.5,58.5,58.5,58.5,2
20181001|2018-03-01 07:00,1,58.45,58.45,58.45,58.45,4
20181001|2018-03-01 08:30,1,58.35,58.35,57.99,57.99,33
20181001|2018-03-01 09:00,1,57.81,57.88,57.76,57.76,8
20181001|2018-03-01 09:30,1,58.07,58.07,58.07,58.07,2
20181001|2018-03-01 10:00,1,58.24,58.26,58.24,58.26,3
20181001|2018-03-01 10:30,1,58.35,58.48,58.35,58.48,4
20181001|2018-03-01 11:00,1,58.44,58.44,58.3,58.3,3
20181001|2018-03-01 11:30,1,58.16,58.45,58.16,58.45,3
20181001|2018-03-01 12:00,1,58.27,58.27,58.27,58.27,1
20181001|2018-03-01 12:30,1,58.44,58.44,58.16,58.16,7
20181001|2018-03-01 13:00,1,58.22,58.41,58.22,58.41,5
20181001|2018-03-01 13:30,1,58.51,58.51,58.5,58.5,3
20181001|2018-03-02 08:30,2,58.18,58.18,58.02,58.02,2
20181001|2018-03-02 09:00,2,58.13,58.13,58.13,58.13,1
20181001|2018-03-02 09:30,2,58.06,58.06,58,58,5
20181001|2018-03-02 10:30,2,58.59,58.69,58.59,58.69,6
20181001|2018-03-02 11:30,2,58.78,58.78,58.78,58.78,1
20181001|2018-03-02 14:00,2,58.87,58.87,58.87,58.87,2
20181001|2018-03-02 16:00,2,59.13,59.13,59.13,59.13,1
20181001|2018-03-05 05:00,5,59.08,59.08,59.08,59.08,1
20181001|2018-03-05 06:00,5,58.95,58.95,58.95,58.95,1
20181001|2018-03-05 07:30,5,58.79,58.79,58.79,58.79,1
20181001|2018-03-05 08:00,5,58.77,58.85,58.76,58.85,6
20181001|2018-03-05 09:00,5,59.2,59.2,59.18,59.18,4
20181001|2018-03-05 09:30,5,59.27,59.59,59.27,59.55,10
20181001|2018-03-05 10:00,5,59.73,59.76,59.69,59.69,40
20181001|2018-03-05 13:00,5,60.04,60.04,60.04,60.04,1
20181001|2018-03-05 13:30,5,60.03,60.09,60.03,60.09,4
20181001|2018-03-06 02:00,6,59.98,59.98,59.95,59.95,2
20181001|2018-03-06 03:00,6,59.86,59.86,59.86,59.86,1
20181001|2018-03-06 03:30,6,59.98,59.98,59.98,59.98,1
20181001|2018-03-06 05:00,6,60.2,60.2,60.2,60.2,5
20181001|2018-03-06 05:30,6,60.3,60.3,60.3,60.3,3
20181001|2018-03-06 06:00,6,60.46,60.46,60.46,60.46,1
20181001|2018-03-06 08:30,6,59.94,59.94,59.94,59.94,1
20181001|2018-03-06 09:00,6,60.02,60.14,59.98,60.14,3
20181001|2018-03-06 09:30,6,60.06,60.06,59.82,59.84,4
20181001|2018-03-06 11:00,6,60.01,60.01,60.01,60.01,2
20181001|2018-03-06 11:30,6,60.1,60.1,60.1,60.1,2
20181001|2018-03-07 02:00,7,59.69,59.69,59.59,59.59,13
20181001|2018-03-07 02:30,7,59.59,59.59,59.59,59.59,3
20181001|2018-03-07 08:30,7,59.85,59.85,59.85,59.85,1
20181001|2018-03-07 09:00,7,59.5,59.54,59.5,59.53,4
20181001|2018-03-07 09:30,7,59.65,60.2,59.63,59.86,56
20181001|2018-03-07 10:00,7,59.8,59.8,59.8,59.8,20
20181001|2018-03-07 10:30,7,59.76,59.76,59.06,59.06,6
20181001|2018-03-07 11:00,7,58.77,58.91,58.77,58.91,7
20181001|2018-03-07 11:30,7,58.7,58.7,58.7,58.7,1
20181001|2018-03-07 12:00,7,58.66,58.94,58.66,58.94,5
20181001|2018-03-07 12:30,7,58.99,58.99,58.88,58.88,13
20181001|2018-03-07 13:00,7,58.88,59.11,58.88,58.95,18
20181001|2018-03-07 13:30,7,58.96,58.96,58.96,58.96,2
20181001|2018-03-08 03:00,8,58.95,58.95,58.95,58.95,10
20181001|2018-03-08 05:30,8,58.83,58.83,58.77,58.78,33
20181001|2018-03-08 06:30,8,58.86,58.86,58.86,58.86,1
20181001|2018-03-08 07:00,8,59.02,59.02,59,59,19
20181001|2018-03-08 08:00,8,59.07,59.08,59.07,59.08,4
20181001|2018-03-08 08:30,8,58.78,58.78,58.63,58.63,5
20181001|2018-03-08 09:00,8,58.55,58.64,58.51,58.64,10
20181001|2018-03-08 09:30,8,58.56,58.56,58.28,58.51,65
20181001|2018-03-08 10:00,8,58.81,58.81,58.78,58.78,5
20181001|2018-03-08 10:30,8,58.27,58.5,58.27,58.5,29
20181001|2018-03-08 11:00,8,58.44,58.62,58.44,58.6,7
20181001|2018-03-08 12:30,8,58.51,58.51,58.45,58.45,7
20181001|2018-03-08 13:00,8,58.37,58.45,58.37,58.44,8
20181001|2018-03-08 14:00,8,58.69,58.69,58.69,58.69,2
20181001|2018-03-08 15:00,8,58.63,58.63,58.63,58.63,5
20181001|2018-03-08 15:30,8,58.6,58.6,58.6,58.6,1
20181001|2018-03-09 01:00,9,58.53,58.53,58.52,58.52,2
20181001|2018-03-09 01:30,9,58.47,58.47,58.46,58.46,2
20181001|2018-03-09 02:30,9,58.5,58.57,58.5,58.57,4
20181001|2018-03-09 04:30,9,58.8,58.83,58.8,58.83,6
20181001|2018-03-09 07:30,9,59.12,59.12,59.12,59.12,1
20181001|2018-03-09 08:30,9,59.24,59.39,59.24,59.36,6
20181001|2018-03-09 09:00,9,59.39,59.4,59.39,59.4,6
20181001|2018-03-09 09:30,9,59.24,59.3,59.24,59.3,2
20181001|2018-03-09 10:00,9,59.1,59.68,59.1,59.64,8
20181001|2018-03-09 10:30,9,59.85,59.88,59.85,59.85,8
20181001|2018-03-09 11:00,9,59.76,59.82,59.76,59.82,5
20181001|2018-03-09 13:00,9,60.02,60.03,59.9,59.96,9
20181001|2018-03-09 13:30,9,59.96,59.97,59.96,59.97,5
20181001|2018-03-12 03:00,12,59.85,59.85,59.85,59.85,2
20181001|2018-03-12 03:30,12,59.79,59.82,59.79,59.82,2
20181001|2018-03-12 08:00,12,59.6,59.6,59.55,59.55,2
20181001|2018-03-12 09:00,12,59.53,59.53,59.43,59.43,9
20181001|2018-03-12 10:00,12,59.44,59.44,59.14,59.14,4
20181001|2018-03-12 10:30,12,58.97,58.97,58.97,58.97,2
20181001|2018-03-12 11:30,12,59.22,59.22,59.22,59.22,2
20181001|2018-03-12 13:00,12,59.54,59.61,59.54,59.61,30
20181001|2018-03-12 13:30,12,59.72,59.72,59.72,59.72,2
20181001|2018-03-12 14:00,12,59.63,59.63,59.63,59.63,1
20181001|2018-03-13 01:00,13,59.62,59.62,59.62,59.62,2
20181001|2018-03-13 04:00,13,59.61,59.75,59.61,59.75,30
20181001|2018-03-13 05:00,13,59.87,59.89,59.73,59.73,12
20181001|2018-03-13 07:00,13,59.32,59.32,59.32,59.32,10
20181001|2018-03-13 08:00,13,59.41,59.41,59.41,59.41,15
20181001|2018-03-13 08:30,13,59.68,60.24,59.66,60.24,63
20181001|2018-03-13 09:00,13,60.15,60.15,59.78,59.78,5
20181001|2018-03-13 09:30,13,59.4,59.4,58.98,58.98,122
20181001|2018-03-13 10:00,13,58.95,58.99,58.95,58.96,5
20181001|2018-03-13 10:30,13,58.97,59.34,58.97,59.34,5
20181001|2018-03-13 11:00,13,59.21,59.21,59.21,59.21,2
20181001|2018-03-13 12:30,13,59,59.02,59,59.02,4
20181001|2018-03-13 13:00,13,59.27,59.27,59.27,59.27,1
20181001|2018-03-13 14:00,13,59.13,59.13,59.09,59.09,2
20181001|2018-03-13 15:30,13,59.42,59.47,59.42,59.47,2
20181001|2018-03-14 03:00,14,59.37,59.37,59.37,59.37,1
20181001|2018-03-14 03:30,14,59.4,59.54,59.39,59.51,61
20181001|2018-03-14 06:30,14,59.59,59.59,59.59,59.59,15
20181001|2018-03-14 07:30,14,59.51,59.51,59.5,59.5,4
20181001|2018-03-14 08:00,14,59.48,59.48,59.35,59.35,2
20181001|2018-03-14 08:30,14,59.29,59.29,59.29,59.29,7
20181001|2018-03-14 09:30,14,59.35,59.69,59.08,59.2,33
20181001|2018-03-14 10:00,14,59.16,59.16,58.69,58.79,80
20181001|2018-03-14 11:00,14,59.4,59.4,59.4,59.4,1
20181001|2018-03-14 12:30,14,59.38,59.38,59.38,59.38,3
20181001|2018-03-15 02:30,15,59.46,59.46,59.45,59.45,5
20181001|2018-03-15 03:00,15,59.55,59.55,59.51,59.51,13
20181001|2018-03-15 04:00,15,59.28,59.28,59.28,59.28,20
20181001|2018-03-15 04:30,15,59.47,59.47,59.47,59.47,79
20181001|2018-03-15 05:00,15,59.4,59.4,59.4,59.4,1
20181001|2018-03-15 06:00,15,59.54,59.68,59.54,59.68,18
20181001|2018-03-15 07:00,15,59.72,59.72,59.72,59.72,4
20181001|2018-03-15 07:30,15,59.73,59.76,59.73,59.76,7
20181001|2018-03-15 08:30,15,59.58,59.78,59.58,59.78,5
20181001|2018-03-15 09:00,15,59.81,59.81,59.81,59.81,1
20181001|2018-03-15 10:30,15,59.7,59.7,59.7,59.7,4
20181001|2018-03-15 13:00,15,59.61,59.61,59.61,59.61,3
20181001|2018-03-16 01:30,16,59.68,59.68,59.68,59.68,1
20181001|2018-03-16 08:00,16,59.6,59.6,59.6,59.6,1
20181001|2018-03-16 09:00,16,59.48,59.48,59.48,59.48,9
20181001|2018-03-16 10:00,16,59.89,60.02,59.89,60.02,7
20181001|2018-03-16 10:30,16,60.11,60.55,60.11,60.44,111
20181001|2018-03-16 12:00,16,60.42,60.42,60.42,60.42,1
20181001|2018-03-16 13:00,16,60.55,60.62,60.55,60.62,11
20181001|2018-03-16 15:30,16,60.42,60.42,60.42,60.42,1
20181001|2018-03-19 02:00,19,60.38,60.38,60.38,60.38,7
20181001|2018-03-19 02:30,19,60.35,60.35,60.35,60.35,1
20181001|2018-03-19 03:00,19,60.2,60.2,60.2,60.2,1
20181001|2018-03-19 03:30,19,60.2,60.2,60.2,60.2,19
20181001|2018-03-19 05:00,19,60.33,60.33,60.33,60.33,20
20181001|2018-03-19 07:00,19,60.44,60.46,60.44,60.46,6
20181001|2018-03-19 07:30,19,60.52,60.57,60.5,60.57,19
20181001|2018-03-19 08:00,19,60.38,60.42,60.35,60.42,22
20181001|2018-03-19 08:30,19,60.46,60.5,60.33,60.33,56
20181001|2018-03-19 09:00,19,60.33,60.33,60.25,60.26,7
20181001|2018-03-19 09:30,19,60.41,60.43,59.69,59.77,82
20181001|2018-03-19 10:00,19,59.72,59.98,59.67,59.98,70
20181001|2018-03-19 10:30,19,60.09,60.37,60.09,60.18,8
20181001|2018-03-19 11:00,19,60.17,60.38,60.07,60.38,106
20181001|2018-03-19 11:30,19,60.35,60.35,60.14,60.29,28
20181001|2018-03-19 12:00,19,60.23,60.24,60.19,60.2,9
20181001|2018-03-19 12:30,19,60.22,60.4,60.22,60.4,2
20181001|2018-03-19 13:00,19,60.43,60.43,60.19,60.19,19
20181001|2018-03-19 13:30,19,60.16,60.16,60.15,60.15,6
20181001|2018-03-20 01:30,20,60.6,60.6,60.59,60.59,4
20181001|2018-03-20 03:00,20,60.75,60.75,60.72,60.72,10
20181001|2018-03-20 03:30,20,60.65,60.65,60.64,60.64,8
20181001|2018-03-20 05:00,20,60.57,60.57,60.57,60.57,2
20181001|2018-03-20 06:00,20,60.87,60.87,60.87,60.87,1
20181001|2018-03-20 07:00,20,60.88,60.91,60.88,60.9,12
20181001|2018-03-20 07:30,20,61.08,61.08,61.01,61.01,32
20181001|2018-03-20 08:00,20,61.18,61.18,61.11,61.11,7
20181001|2018-03-20 08:30,20,61.16,61.16,61.06,61.06,25
20181001|2018-03-20 09:00,20,61.2,61.27,61.12,61.26,27
20181001|2018-03-20 09:30,20,61.44,61.44,61.28,61.28,17
20181001|2018-03-20 10:00,20,61.45,61.45,61.45,61.45,9
20181001|2018-03-20 10:30,20,61.42,61.43,61.42,61.42,3
20181001|2018-03-20 11:00,20,61.63,61.7,61.25,61.25,26
20181001|2018-03-20 11:30,20,61.23,61.23,61.11,61.11,40
20181001|2018-03-20 12:00,20,61.26,61.31,61.26,61.31,8
20181001|2018-03-20 12:30,20,61.27,61.27,61.27,61.27,1
20181001|2018-03-20 13:00,20,61.29,61.33,61.29,61.32,7
20181001|2018-03-20 14:30,20,61.27,61.27,61.27,61.27,7
20181001|2018-03-20 15:00,20,61.29,61.29,61.29,61.29,6
20181001|2018-03-20 15:30,20,61.3,61.57,61.3,61.53,21
20181001|2018-03-20 23:30,21,61.4,61.4,61.4,61.4,3
20181001|2018-03-21 01:00,21,61.35,61.38,61.32,61.37,85
20181001|2018-03-21 01:30,21,61.42,61.5,61.41,61.5,19
20181001|2018-03-21 02:00,21,61.48,61.48,61.41,61.41,8
20181001|2018-03-21 02:30,21,61.46,61.53,61.46,61.53,29
20181001|2018-03-21 03:00,21,61.49,61.58,61.48,61.58,62
20181001|2018-03-21 03:30,21,61.53,61.53,61.53,61.53,2
20181001|2018-03-21 04:00,21,61.55,61.59,61.55,61.59,28
20181001|2018-03-21 04:30,21,61.6,61.66,61.56,61.66,10
20181001|2018-03-21 05:00,21,61.66,61.66,61.66,61.66,3
20181001|2018-03-21 05:30,21,61.84,61.94,61.84,61.94,18
20181001|2018-03-21 06:00,21,61.89,62.02,61.84,61.93,413
20181001|2018-03-21 06:30,21,61.89,61.98,61.89,61.94,30
20181001|2018-03-21 07:00,21,61.94,61.94,61.94,61.94,1
20181001|2018-03-21 07:30,21,61.87,61.87,61.87,61.87,3
20181001|2018-03-21 08:00,21,61.83,61.86,61.83,61.86,3
20181001|2018-03-21 08:30,21,62.03,62.11,62.03,62.09,12
20181001|2018-03-21 09:00,21,62.07,62.07,62.04,62.04,7
20181001|2018-03-21 09:30,21,62.13,62.36,62.03,62.36,333
20181001|2018-03-21 10:00,21,62.42,62.53,62.26,62.53,121
20181001|2018-03-21 10:30,21,62.66,62.66,62.47,62.61,24
20181001|2018-03-21 11:00,21,62.63,62.63,62.63,62.63,2
20181001|2018-03-21 12:00,21,62.51,62.51,62.51,62.51,1
20181001|2018-03-21 13:00,21,62.75,62.75,62.75,62.75,2
20181001|2018-03-21 13:30,21,62.82,62.92,62.82,62.91,103
20181001|2018-03-21 14:00,21,62.91,63.15,62.91,63.15,743
20181001|2018-03-21 14:30,21,63.17,63.25,63.15,63.15,1529
20181001|2018-03-21 15:00,21,63.12,63.27,63.12,63.24,382
20181001|2018-03-21 15:30,21,63.22,63.3,63.22,63.3,40
20181001|2018-03-22 02:30,22,62.75,62.75,62.75,62.75,20
20181001|2018-03-22 04:30,22,62.69,62.69,62.38,62.38,34
20181001|2018-03-22 05:00,22,62.33,62.33,62.33,62.33,1
20181001|2018-03-22 05:30,22,62.48,62.48,62.48,62.48,3
20181001|2018-03-22 06:30,22,62.7,62.72,62.54,62.54,46
20181001|2018-03-22 07:00,22,62.5,62.5,62.5,62.5,20
20181001|2018-03-22 07:30,22,62.35,62.39,62.34,62.34,25
20181001|2018-03-22 08:00,22,62.42,62.42,62.21,62.21,23
20181001|2018-03-22 08:30,22,62.22,62.28,62.15,62.22,10
20181001|2018-03-22 09:00,22,62.2,62.46,62.17,62.46,15
20181001|2018-03-22 09:30,22,62.24,62.24,62.09,62.09,46
20181001|2018-03-22 10:00,22,62.3,62.3,62.2,62.2,2
20181001|2018-03-22 10:30,22,62.37,62.51,62.24,62.51,128
20181001|2018-03-22 11:00,22,62.38,62.55,62.38,62.55,81
20181001|2018-03-22 11:30,22,62.35,62.38,62.34,62.38,22
20181001|2018-03-22 12:00,22,62.31,62.35,62.31,62.35,15
20181001|2018-03-22 12:30,22,62.33,62.33,62.28,62.28,55
20181001|2018-03-22 13:00,22,62.32,62.32,62.25,62.25,168
20181001|2018-03-22 14:00,22,62.27,62.27,62.27,62.27,2
20181001|2018-03-22 20:00,23,63.03,63.03,62.97,62.98,10
20181001|2018-03-22 22:00,23,62.81,62.81,62.81,62.81,1
20181001|2018-03-23 01:30,23,62.87,62.87,62.8,62.84,80
20181001|2018-03-23 02:00,23,62.88,62.91,62.88,62.91,4
20181001|2018-03-23 02:30,23,62.79,62.79,62.57,62.68,968
20181001|2018-03-23 03:00,23,62.73,62.82,62.62,62.62,79
20181001|2018-03-23 03:30,23,62.66,62.7,62.62,62.62,21
20181001|2018-03-23 04:00,23,62.59,62.59,62.59,62.59,1
20181001|2018-03-23 04:30,23,62.56,62.56,62.56,62.56,3
20181001|2018-03-23 07:30,23,62.71,62.75,62.62,62.62,9
20181001|2018-03-23 08:00,23,62.74,62.74,62.74,62.74,1
20181001|2018-03-23 08:30,23,62.9,63.05,62.79,63.05,54
20181001|2018-03-23 09:00,23,63.1,63.15,62.88,63.11,74
20181001|2018-03-23 09:30,23,63.18,63.3,63,63,62
20181001|2018-03-23 10:00,23,63.2,63.2,63.2,63.2,10
20181001|2018-03-23 10:30,23,63.25,63.26,63.23,63.23,16
20181001|2018-03-23 11:00,23,63.29,63.3,63.1,63.1,34
20181001|2018-03-23 11:30,23,63.08,63.08,63,63,21
20181001|2018-03-23 12:00,23,63.15,63.15,63.07,63.09,31
20181001|2018-03-23 13:00,23,63.25,63.51,63.25,63.51,7
20181001|2018-03-23 13:30,23,63.5,63.64,63.5,63.64,75
20181001|2018-03-23 14:00,23,63.59,63.59,63.57,63.57,33
20181001|2018-03-23 14:30,23,63.58,63.58,63.58,63.58,17
20181001|2018-03-23 15:00,23,63.63,63.63,63.63,63.63,2
20181001|2018-03-23 15:30,23,63.63,63.63,63.63,63.63,69
20181001|2018-03-25 20:00,26,64.03,64.03,64.03,64.03,1
20181001|2018-03-25 21:30,26,63.36,63.36,63.36,63.36,27
20181001|2018-03-26 00:30,26,63.33,63.33,63.33,63.33,1
20181001|2018-03-26 01:00,26,63.34,63.42,63.34,63.42,110
20181001|2018-03-26 01:30,26,63.43,63.44,63.37,63.41,56
20181001|2018-03-26 02:00,26,63.49,63.49,63.37,63.38,14
20181001|2018-03-26 02:30,26,63.22,63.22,63.22,63.22,1
20181001|2018-03-26 03:00,26,63.16,63.16,63.16,63.16,1
20181001|2018-03-26 03:30,26,63.28,63.3,63.28,63.28,11
20181001|2018-03-26 04:00,26,63.4,63.43,63.39,63.43,29
20181001|2018-03-26 07:00,26,63.58,63.58,63.58,63.58,2
20181001|2018-03-26 08:00,26,63.55,63.55,63.28,63.28,6
20181001|2018-03-26 09:00,26,63.2,63.2,63.2,63.2,20
20181001|2018-03-26 10:00,26,63.17,63.17,62.96,63.01,30
20181001|2018-03-26 10:30,26,63.18,63.5,63.18,63.5,56
20181001|2018-03-26 12:00,26,63.28,63.28,63.28,63.28,1
20181001|2018-03-26 12:30,26,63.32,63.32,63.32,63.32,1
20181001|2018-03-26 13:00,26,63.36,63.36,63.32,63.32,6
20181001|2018-03-26 13:30,26,63.31,63.31,63.29,63.29,59
20181001|2018-03-26 14:30,26,63.31,63.33,63.29,63.29,204
20181001|2018-03-26 15:00,26,63.29,63.29,63.28,63.29,81
20181001|2018-03-26 15:30,26,63.33,63.34,63.33,63.34,13
20181001|2018-03-26 20:00,27,63.49,63.5,63.49,63.5,7
20181001|2018-03-26 22:00,27,63.68,63.68,63.68,63.68,3
20181001|2018-03-27 01:00,27,63.35,63.35,63.35,63.35,1
20181001|2018-03-27 02:30,27,63.44,63.44,63.44,63.44,6
20181001|2018-03-27 04:30,27,63.58,63.58,63.58,63.58,3
20181001|2018-03-27 06:30,27,63.73,63.73,63.73,63.73,5
20181001|2018-03-27 07:00,27,63.61,64.07,63.61,64.07,102
20181001|2018-03-27 07:30,27,64.07,64.11,64.01,64.07,249
20181001|2018-03-27 08:00,27,63.96,63.96,63.64,63.64,29
20181001|2018-03-27 08:30,27,63.69,63.73,63.23,63.32,393
20181001|2018-03-27 09:00,27,63.46,63.5,63.43,63.43,605
20181001|2018-03-27 09:30,27,63.39,63.39,63.36,63.36,101
20181001|2018-03-27 10:00,27,63.35,63.35,63.22,63.22,3
20181001|2018-03-27 11:00,27,63.54,63.55,63.5,63.51,6
20181001|2018-03-27 12:00,27,63.4,63.4,63.39,63.39,3
20181001|2018-03-27 12:30,27,63.26,63.3,63.26,63.3,40
20181001|2018-03-27 13:00,27,63.3,63.3,63.2,63.2,588
20181001|2018-03-27 13:30,27,63.21,63.21,62.96,62.96,21
20181001|2018-03-27 15:00,27,62.99,62.99,62.99,62.99,2
20181001|2018-03-27 15:30,27,62.77,62.77,62.69,62.69,6
20181001|2018-03-27 21:30,28,62.79,62.79,62.79,62.79,2
20181001|2018-03-27 22:00,28,62.77,62.77,62.77,62.77,3
20181001|2018-03-27 23:30,28,62.72,62.72,62.72,62.72,1
20181001|2018-03-28 00:00,28,62.67,62.71,62.67,62.71,6
20181001|2018-03-28 00:30,28,62.75,62.76,62.74,62.74,17
20181001|2018-03-28 01:00,28,62.77,62.77,62.73,62.75,73
20181001|2018-03-28 02:00,28,62.59,62.59,62.48,62.48,15
20181001|2018-03-28 02:30,28,62.58,62.59,62.58,62.59,10
20181001|2018-03-28 05:30,28,62.84,62.84,62.84,62.84,8
20181001|2018-03-28 07:00,28,62.91,62.94,62.89,62.89,9
20181001|2018-03-28 08:00,28,62.91,62.91,62.91,62.91,13
20181001|2018-03-28 09:00,28,62.69,62.69,62.69,62.69,2
20181001|2018-03-28 09:30,28,62.69,63.11,62.5,62.7,212
20181001|2018-03-28 10:00,28,63,63,63,63,1
20181001|2018-03-28 10:30,28,62.75,62.75,62.1,62.1,51
20181001|2018-03-28 11:30,28,62.24,62.3,62.24,62.3,15
20181001|2018-03-28 12:00,28,62.24,62.26,62.24,62.26,33
20181001|2018-03-28 13:00,28,62.57,62.58,62.46,62.51,29
20181001|2018-03-28 13:30,28,62.7,62.76,62.67,62.76,20
20181001|2018-03-28 15:00,28,62.73,62.73,62.72,62.72,4
20181001|2018-03-29 02:00,29,62.81,62.81,62.81,62.81,3
20181001|2018-03-29 02:30,29,62.7,62.7,62.7,62.7,1
20181001|2018-03-29 03:00,29,62.74,62.74,62.66,62.66,2
20181001|2018-03-29 06:30,29,62.4,62.4,62.38,62.38,29
20181001|2018-03-29 08:00,29,62.37,62.38,62.37,62.38,3
20181001|2018-03-29 08:30,29,62.67,62.67,62.67,62.67,1
20181001|2018-03-29 09:00,29,62.52,62.76,62.38,62.72,14
20181001|2018-03-29 09:30,29,62.73,62.95,62.73,62.84,17
20181001|2018-03-29 10:00,29,62.75,62.96,62.69,62.91,114
20181001|2018-03-29 11:00,29,62.79,62.8,62.79,62.8,2
20181001|2018-03-29 11:30,29,62.74,62.88,62.74,62.88,23
20181001|2018-03-29 12:00,29,62.84,62.99,62.84,62.99,3
20181001|2018-03-29 12:30,29,63.07,63.24,63.01,63.17,24
20181001|2018-03-29 13:00,29,63.16,63.16,62.9,62.96,21
20181001|2018-03-29 13:30,29,62.77,62.77,62.77,62.77,3
20181001|2018-03-29 14:00,29,62.9,62.9,62.9,62.9,3
20181001|2018-03-29 15:30,29,62.9,62.9,62.9,62.9,4
20181001|2018-04-01 19:00,2,63.29,63.29,63.29,63.29,1
20181001|2018-04-02 02:30,2,63.09,63.09,63.09,63.09,2
20181001|2018-04-02 03:30,2,63.4,63.41,63.4,63.41,3
20181001|2018-04-02 07:00,2,63.25,63.31,63.25,63.31,2
20181001|2018-04-02 07:30,2,63.02,63.06,63.02,63.06,12
20181001|2018-04-02 08:00,2,62.66,62.66,62.43,62.47,5
20181001|2018-04-02 08:30,2,62.29,62.3,62.29,62.3,5
20181001|2018-04-02 09:00,2,62.18,62.18,61.94,62.13,30
20181001|2018-04-02 09:30,2,62.12,62.12,61.73,61.75,142
20181001|2018-04-02 10:00,2,61.72,61.84,61.64,61.71,81
20181001|2018-04-02 10:30,2,61.63,61.63,61.42,61.42,28
20181001|2018-04-02 11:00,2,61.41,61.45,61.24,61.39,21
20181001|2018-04-02 11:30,2,61.54,61.54,61.54,61.54,1
20181001|2018-04-02 12:00,2,61.51,61.56,61.41,61.41,59
20181001|2018-04-02 12:30,2,61.45,61.46,61.27,61.35,85
20181001|2018-04-02 13:00,2,61.34,61.41,61.22,61.29,124
20181001|2018-04-02 13:30,2,61.39,61.44,61.23,61.28,45
20181001|2018-04-02 14:00,2,61.24,61.24,61.24,61.24,2
20181001|2018-04-02 15:30,2,61.24,61.24,61.08,61.08,4
20181001|2018-04-03 03:30,3,61.74,61.74,61.74,61.74,2
20181001|2018-04-03 04:00,3,61.63,61.63,61.58,61.58,5
20181001|2018-04-03 05:30,3,61.52,61.52,61.52,61.52,30
20181001|2018-04-03 07:00,3,61.63,61.63,61.62,61.63,22
20181001|2018-04-03 07:30,3,61.55,61.64,61.55,61.62,50
20181001|2018-04-03 08:30,3,61.8,61.85,61.8,61.85,23
20181001|2018-04-03 09:00,3,61.39,61.39,61.39,61.39,2
20181001|2018-04-03 10:00,3,61.86,61.94,61.86,61.94,4
20181001|2018-04-03 10:30,3,61.62,61.62,61.61,61.61,4
20181001|2018-04-03 11:30,3,61.72,61.73,61.72,61.73,2
20181001|2018-04-03 12:30,3,61.83,61.83,61.83,61.83,30
20181001|2018-04-03 13:00,3,61.79,61.79,61.79,61.79,1
20181001|2018-04-03 15:30,3,62.02,62.02,62.02,62.02,1
20181001|2018-04-04 02:30,4,61.46,61.49,61.46,61.49,2
20181001|2018-04-04 03:00,4,61.17,61.25,61.17,61.25,7
20181001|2018-04-04 04:00,4,60.75,60.75,60.74,60.74,21
20181001|2018-04-04 04:30,4,60.73,60.75,60.73,60.75,22
20181001|2018-04-04 05:00,4,60.74,60.81,60.74,60.81,50
20181001|2018-04-04 06:00,4,60.86,60.86,60.86,60.86,1
20181001|2018-04-04 07:00,4,60.93,60.93,60.93,60.93,5
20181001|2018-04-04 08:00,4,60.72,60.73,60.59,60.69,10
20181001|2018-04-04 08:30,4,60.85,60.85,60.56,60.65,65
20181001|2018-04-04 09:00,4,60.84,60.97,60.82,60.97,13
20181001|2018-04-04 09:30,4,61.04,61.5,60.99,61.5,91
20181001|2018-04-04 10:00,4,61.32,61.51,61.21,61.48,18
20181001|2018-04-04 10:30,4,61.47,61.47,61.4,61.42,15
20181001|2018-04-04 11:00,4,61.44,61.7,61.44,61.62,45
20181001|2018-04-04 11:30,4,61.54,61.61,61.54,61.61,4
20181001|2018-04-04 12:00,4,61.46,61.46,61.46,61.46,8
20181001|2018-04-04 12:30,4,61.49,61.49,61.49,61.49,3
20181001|2018-04-04 14:00,4,61.8,61.8,61.8,61.8,26
20181001|2018-04-04 15:30,4,61.91,61.93,61.91,61.93,3
20181001|2018-04-05 07:00,5,61.73,61.73,61.73,61.73,2
20181001|2018-04-05 08:00,5,61.67,61.97,61.67,61.97,3
20181001|2018-04-05 08:30,5,61.97,62.46,61.97,62.24,25
20181001|2018-04-05 09:00,5,62.19,62.35,62.15,62.15,23
20181001|2018-04-05 09:30,5,62.13,62.13,61.66,61.87,72
20181001|2018-04-05 10:00,5,61.9,61.9,61.9,61.9,1
20181001|2018-04-05 10:30,5,61.87,62.25,61.87,62.25,68
20181001|2018-04-05 11:00,5,62.03,62.03,62.03,62.03,10
20181001|2018-04-05 12:00,5,62,62,61.93,61.93,7
20181001|2018-04-05 13:00,5,62.12,62.12,62.12,62.12,1
20181001|2018-04-05 14:00,5,62.25,62.26,62.25,62.26,8
20181001|2018-04-05 19:30,6,61.59,61.59,61.59,61.59,4
20181001|2018-04-05 21:00,6,61.74,61.74,61.74,61.74,4
20181001|2018-04-06 03:30,6,61.94,61.94,61.94,61.94,1
20181001|2018-04-06 06:30,6,61.62,61.62,61.62,61.62,2
20181001|2018-04-06 07:30,6,61.83,61.83,61.81,61.82,5
20181001|2018-04-06 08:00,6,61.98,62.04,61.9,62.04,18
20181001|2018-04-06 08:30,6,62.2,62.2,62.18,62.18,15
20181001|2018-04-06 09:00,6,62,62,62,62,1
20181001|2018-04-06 09:30,6,61.76,61.8,61.51,61.52,87
20181001|2018-04-06 10:00,6,61.29,61.3,60.99,60.99,105
20181001|2018-04-06 10:30,6,61.04,61.17,61.04,61.17,12
20181001|2018-04-06 11:00,6,61.15,61.15,61.15,61.15,2
20181001|2018-04-06 12:00,6,61.1,61.1,61.1,61.1,6
20181001|2018-04-06 12:30,6,60.92,60.92,60.67,60.67,69
20181001|2018-04-06 13:30,6,60.72,60.72,60.72,60.72,1
20181001|2018-04-06 15:30,6,60.77,60.77,60.76,60.77,19
20181001|2018-04-06 16:00,6,60.76,60.76,60.62,60.62,76
20181001|2018-04-08 20:00,9,61.12,61.12,61.08,61.08,5
20181001|2018-04-09 02:30,9,61.15,61.15,61.15,61.15,4
20181001|2018-04-09 03:00,9,61.28,61.3,61.28,61.3,3
20181001|2018-04-09 04:00,9,61.14,61.15,61.13,61.13,15
20181001|2018-04-09 04:30,9,61.05,61.05,61.05,61.05,20
20181001|2018-04-09 06:00,9,61.12,61.23,61.12,61.23,7
20181001|2018-04-09 06:30,9,61.43,61.43,61.35,61.35,78
20181001|2018-04-09 07:30,9,61.51,61.55,61.5,61.55,103
20181001|2018-04-09 08:00,9,61.6,61.61,61.6,61.61,34
20181001|2018-04-09 08:30,9,61.74,61.74,61.74,61.74,4
20181001|2018-04-09 09:00,9,61.86,62.15,61.79,62.11,34
20181001|2018-04-09 09:30,9,62.06,62.19,62.02,62.19,34
20181001|2018-04-09 10:00,9,62.16,62.16,62.13,62.13,2
20181001|2018-04-09 10:30,9,62.08,62.08,61.97,61.97,6
20181001|2018-04-09 12:00,9,62.09,62.09,62.09,62.09,2
20181001|2018-04-09 13:00,9,62.19,62.24,62.08,62.08,24
20181001|2018-04-09 13:30,9,62.05,62.05,61.96,61.96,3
20181001|2018-04-09 14:00,9,61.94,61.96,61.91,61.91,81
20181001|2018-04-09 14:30,9,61.9,61.9,61.9,61.9,8
20181001|2018-04-09 21:00,10,62.28,62.43,62.28,62.43,13
20181001|2018-04-09 21:30,10,62.42,62.42,62.42,62.42,1
20181001|2018-04-10 01:00,10,62.61,62.78,62.61,62.78,20
20181001|2018-04-10 02:00,10,62.72,62.75,62.72,62.73,66
20181001|2018-04-10 04:00,10,62.8,62.82,62.8,62.82,2
20181001|2018-04-10 05:00,10,62.72,62.72,62.72,62.72,1
20181001|2018-04-10 06:00,10,62.8,62.99,62.8,62.99,81
20181001|2018-04-10 06:30,10,63.04,63.14,63.04,63.14,35
20181001|2018-04-10 07:00,10,63.18,63.18,63.02,63.03,16
20181001|2018-04-10 07:30,10,63.03,63.06,63.03,63.06,13
20181001|2018-04-10 08:30,10,63.22,63.22,63,63,49
20181001|2018-04-10 09:00,10,63,63.05,63,63.05,15
20181001|2018-04-10 09:30,10,63.15,63.38,63.13,63.2,388
20181001|2018-04-10 10:00,10,63.18,63.4,63.18,63.33,153
20181001|2018-04-10 10:30,10,63.41,63.47,63.33,63.47,380
20181001|2018-04-10 11:00,10,63.49,63.49,63.4,63.42,15
20181001|2018-04-10 11:30,10,63.44,63.49,63.42,63.46,318
20181001|2018-04-10 12:00,10,63.5,63.5,63.5,63.5,5
20181001|2018-04-10 12:30,10,63.61,63.65,63.61,63.65,305
20181001|2018-04-10 13:00,10,63.57,63.61,63.56,63.61,5
20181001|2018-04-10 13:30,10,63.62,63.75,63.62,63.75,29
20181001|2018-04-10 14:00,10,63.75,63.76,63.75,63.76,27
20181001|2018-04-10 14:30,10,63.66,63.7,63.65,63.7,36
20181001|2018-04-10 15:00,10,63.69,63.69,63.69,63.69,1
20181001|2018-04-10 15:30,10,63.43,63.44,63.43,63.44,3
20181001|2018-04-10 16:00,10,63.63,63.63,63.63,63.63,44
20181001|2018-04-10 16:30,10,63.63,63.64,63.63,63.64,4
20181001|2018-04-10 23:30,11,63.28,63.28,63.28,63.28,1
20181001|2018-04-11 01:00,11,63.32,63.32,63.32,63.32,1
20181001|2018-04-11 04:00,11,63.52,63.62,63.52,63.62,46
20181001|2018-04-11 04:30,11,63.72,63.76,63.72,63.76,11
20181001|2018-04-11 05:30,11,63.92,63.92,63.77,63.85,24
20181001|2018-04-11 06:00,11,63.84,64.16,63.84,64.16,104
20181001|2018-04-11 06:30,11,64.15,64.15,64.15,64.15,25
20181001|2018-04-11 07:00,11,64.07,64.07,64.03,64.03,50
20181001|2018-04-11 07:30,11,63.95,63.95,63.87,63.89,36
20181001|2018-04-11 08:00,11,63.86,63.95,63.86,63.86,8
20181001|2018-04-11 08:30,11,64.02,64.12,64.02,64.12,40
20181001|2018-04-11 09:00,11,64.17,64.18,64.13,64.13,7
20181001|2018-04-11 09:30,11,63.8,65.18,63.67,64.87,659
20181001|2018-04-11 10:00,11,65.01,65.06,64.82,64.83,121
20181001|2018-04-11 10:30,11,64.97,64.97,64.97,64.97,1
20181001|2018-04-11 11:00,11,64.84,64.84,64.74,64.74,4
20181001|2018-04-11 11:30,11,64.65,64.68,64.54,64.66,42
20181001|2018-04-11 12:00,11,64.64,64.64,64.64,64.64,5
20181001|2018-04-11 12:30,11,64.83,64.83,64.83,64.83,1
20181001|2018-04-11 13:00,11,64.81,64.81,64.78,64.78,4
20181001|2018-04-11 14:00,11,64.54,64.54,64.54,64.54,1
20181001|2018-04-11 15:00,11,64.69,64.69,64.69,64.69,1
20181001|2018-04-11 21:00,12,64.84,64.84,64.84,64.84,1
20181001|2018-04-11 21:30,12,64.96,64.96,64.96,64.96,7
20181001|2018-04-12 02:00,12,64.87,64.89,64.8,64.8,30
20181001|2018-04-12 02:30,12,64.75,64.76,64.5,64.5,92
20181001|2018-04-12 03:00,12,64.65,64.75,64.63,64.75,25
20181001|2018-04-12 04:00,12,64.75,64.75,64.74,64.75,23
20181001|2018-04-12 04:30,12,64.8,64.8,64.8,64.8,10
20181001|2018-04-12 05:00,12,64.7,64.95,64.5,64.5,85
20181001|2018-04-12 05:30,12,64.4,64.6,64.4,64.6,7
20181001|2018-04-12 06:30,12,64.4,64.4,64.4,64.4,14
20181001|2018-04-12 07:00,12,64.38,64.41,64.36,64.37,15
20181001|2018-04-12 07:30,12,64.45,64.45,64.45,64.45,12
20181001|2018-04-12 08:00,12,64.6,64.65,64.4,64.4,44
20181001|2018-04-12 08:30,12,64.3,64.53,64.27,64.53,22
20181001|2018-04-12 09:00,12,64.3,64.3,64.09,64.09,64
20181001|2018-04-12 09:30,12,64.2,64.2,64,64.1,13
20181001|2018-04-12 10:00,12,64.17,64.35,64.12,64.35,49
20181001|2018-04-12 10:30,12,64.35,64.58,64.35,64.49,68
20181001|2018-04-12 11:00,12,64.58,64.65,64.41,64.41,64
20181001|2018-04-12 11:30,12,64.5,64.5,64.5,64.5,10
20181001|2018-04-12 12:00,12,64.58,64.7,64.58,64.7,36
20181001|2018-04-12 12:30,12,64.6,64.6,64.6,64.6,10
20181001|2018-04-12 13:00,12,64.79,64.85,64.77,64.85,113
20181001|2018-04-12 13:30,12,64.85,64.95,64.85,64.95,50
20181001|2018-04-12 15:30,12,64.8,64.84,64.8,64.84,21
20181001|2018-04-12 16:00,12,64.83,64.83,64.83,64.83,2
20181001|2018-04-12 20:00,13,64.63,64.63,64.63,64.63,1
20181001|2018-04-13 01:00,13,64.63,64.63,64.63,64.63,1
20181001|2018-04-13 01:30,13,64.65,64.65,64.64,64.65,100
20181001|2018-04-13 02:00,13,64.73,64.73,64.62,64.66,138
20181001|2018-04-13 02:30,13,64.64,64.73,64.64,64.72,81
20181001|2018-04-13 03:00,13,64.8,65.25,64.76,65.2,410
20181001|2018-04-13 03:30,13,65.28,65.28,65.28,65.28,6
20181001|2018-04-13 04:00,13,65.28,65.29,65.23,65.23,171
20181001|2018-04-13 04:30,13,65.15,65.15,65.05,65.05,80
20181001|2018-04-13 05:00,13,65.11,65.11,65.06,65.06,5
20181001|2018-04-13 05:30,13,65,65,64.75,64.75,61
20181001|2018-04-13 06:00,13,64.65,64.66,64.59,64.65,22
20181001|2018-04-13 06:30,13,64.75,64.76,64.67,64.67,106
20181001|2018-04-13 07:00,13,64.81,64.81,64.75,64.78,19
20181001|2018-04-13 07:30,13,64.89,64.89,64.89,64.89,1
20181001|2018-04-13 08:00,13,65.02,65.05,64.98,64.98,37
20181001|2018-04-13 08:30,13,64.98,65.2,64.98,65.11,26
20181001|2018-04-13 09:00,13,65.03,65.25,64.9,64.9,82
20181001|2018-04-13 09:30,13,64.8,65.15,64.78,65.15,54
20181001|2018-04-13 10:00,13,65.12,65.3,65.12,65.3,29
20181001|2018-04-13 10:30,13,65.17,65.36,65.17,65.26,34
20181001|2018-04-13 11:00,13,65.3,65.39,65.3,65.32,117
20181001|2018-04-13 11:30,13,65.28,65.33,65.28,65.33,31
20181001|2018-04-13 12:00,13,65.3,65.35,65.3,65.35,23
20181001|2018-04-13 13:00,13,65.3,65.3,65.3,65.3,2
20181001|2018-04-13 13:30,13,65.15,65.15,65.11,65.11,2
20181001|2018-04-13 14:00,13,64.99,64.99,64.98,64.99,21
20181001|2018-04-13 14:30,13,65.1,65.1,65.1,65.1,19
20181001|2018-04-13 15:30,13,65.1,65.1,65.1,65.1,3
20181001|2018-04-15 17:00,16,65.4,65.47,65.29,65.31,6
20181001|2018-04-15 18:00,16,64.97,64.98,64.97,64.98,60
20181001|2018-04-15 19:00,16,65,65,64.7,64.7,16
20181001|2018-04-15 20:00,16,64.7,64.7,64.7,64.7,24
20181001|2018-04-15 22:00,16,64.62,64.62,64.62,64.62,3
20181001|2018-04-16 01:30,16,64.6,64.6,64.6,64.6,20
20181001|2018-04-16 02:00,16,64.4,64.4,64.24,64.29,251
20181001|2018-04-16 02:30,16,64.29,64.3,64.26,64.26,113
20181001|2018-04-16 03:00,16,64.35,64.38,64.35,64.38,7
20181001|2018-04-16 03:30,16,64.3,64.3,64.13,64.15,114
20181001|2018-04-16 04:00,16,64.14,64.37,64.14,64.37,39
20181001|2018-04-16 04:30,16,64.45,64.45,64.45,64.45,20
20181001|2018-04-16 05:30,16,64.55,64.6,64.55,64.6,40
20181001|2018-04-16 07:30,16,64.68,64.8,64.68,64.76,55
20181001|2018-04-16 08:00,16,64.8,64.86,64.65,64.85,210
20181001|2018-04-16 08:30,16,64.75,64.75,64.4,64.61,86
20181001|2018-04-16 09:00,16,64.7,64.85,64.7,64.85,51
20181001|2018-04-16 09:30,16,64.55,64.55,64.55,64.55,10
20181001|2018-04-16 10:00,16,64.6,64.6,64.4,64.42,64
20181001|2018-04-16 10:30,16,64.3,64.5,64.3,64.47,71
20181001|2018-04-16 11:00,16,64.55,64.56,64.55,64.56,2
20181001|2018-04-16 11:30,16,64.6,64.6,64.6,64.6,10
20181001|2018-04-16 13:00,16,64.46,64.53,64.46,64.53,4
20181001|2018-04-16 13:30,16,64.35,64.4,64.35,64.4,42
20181001|2018-04-16 14:00,16,64.4,64.4,64.4,64.4,18
20181001|2018-04-16 14:30,16,64.4,64.4,64.4,64.4,176
20181001|2018-04-16 15:00,16,64.4,64.42,64.38,64.42,107
20181001|2018-04-16 15:30,16,64.38,64.46,64.38,64.46,77
20181001|2018-04-16 21:00,17,64.55,64.55,64.55,64.55,1
20181001|2018-04-16 21:30,17,64.48,64.63,64.48,64.63,6
20181001|2018-04-17 01:00,17,64.64,64.64,64.64,64.64,14
20181001|2018-04-17 01:30,17,64.74,64.74,64.73,64.73,3
20181001|2018-04-17 02:00,17,64.71,64.71,64.7,64.7,20
20181001|2018-04-17 02:30,17,64.45,64.45,64.45,64.45,20
20181001|2018-04-17 03:00,17,64.37,64.37,64.37,64.37,6
20181001|2018-04-17 03:30,17,64.37,64.45,64.26,64.45,222
20181001|2018-04-17 04:00,17,64.5,64.5,64.49,64.49,10
20181001|2018-04-17 04:30,17,64.3,64.3,64.3,64.3,20
20181001|2018-04-17 05:00,17,64.4,64.4,64.4,64.4,1
20181001|2018-04-17 07:30,17,64.26,64.27,63.95,63.99,148
20181001|2018-04-17 08:00,17,64.11,64.17,64.05,64.05,270
20181001|2018-04-17 08:30,17,63.99,64.35,63.93,64.35,54
20181001|2018-04-17 09:00,17,64.3,64.61,64.3,64.5,68
20181001|2018-04-17 09:30,17,64.56,64.63,64.49,64.58,155
20181001|2018-04-17 10:00,17,64.46,64.62,64.4,64.41,35
20181001|2018-04-17 10:30,17,64.3,64.3,64.22,64.24,14
20181001|2018-04-17 11:00,17,64.4,64.4,64.36,64.36,135
20181001|2018-04-17 11:30,17,64.31,64.31,64.31,64.31,2
20181001|2018-04-17 12:00,17,64.38,64.38,64.3,64.3,34
20181001|2018-04-17 13:00,17,64.46,64.63,64.46,64.63,48
20181001|2018-04-17 13:30,17,64.57,64.57,64.56,64.56,21
20181001|2018-04-17 14:00,17,64.6,64.6,64.6,64.6,1
20181001|2018-04-17 14:30,17,64.58,64.58,64.54,64.55,4
20181001|2018-04-17 15:30,17,64.6,64.7,64.6,64.7,21
20181001|2018-04-18 00:00,18,65.1,65.1,65.1,65.1,20
20181001|2018-04-18 00:30,18,65.16,65.16,65.11,65.11,2
20181001|2018-04-18 01:00,18,65.2,65.2,65.2,65.2,10
20181001|2018-04-18 03:00,18,65.13,65.13,65.1,65.1,4
20181001|2018-04-18 03:30,18,65.13,65.13,65.08,65.08,25
20181001|2018-04-18 04:00,18,65.06,65.06,65.06,65.06,1
20181001|2018-04-18 05:00,18,65.15,65.15,65.15,65.15,10
20181001|2018-04-18 05:30,18,65.18,65.4,65.18,65.33,35
20181001|2018-04-18 06:00,18,65.39,65.39,65.37,65.37,9
20181001|2018-04-18 06:30,18,65.5,65.5,65.5,65.5,21
20181001|2018-04-18 07:00,18,65.68,65.72,65.66,65.66,39
20181001|2018-04-18 07:30,18,65.7,65.7,65.7,65.7,21
20181001|2018-04-18 08:00,18,65.71,65.86,65.7,65.78,19
20181001|2018-04-18 08:30,18,65.77,65.86,65.72,65.72,15
20181001|2018-04-18 09:00,18,65.63,65.63,65.63,65.63,1
20181001|2018-04-18 09:30,18,65.68,66.21,65.68,65.7,51
20181001|2018-04-18 10:00,18,65.9,65.96,65.86,65.96,26
20181001|2018-04-18 10:30,18,65.85,65.85,65.66,65.66,5
20181001|2018-04-18 11:00,18,65.62,65.66,65.43,65.66,31
20181001|2018-04-18 11:30,18,65.52,65.52,65.47,65.5,6
20181001|2018-04-18 12:00,18,65.69,65.7,65.69,65.7,23
20181001|2018-04-18 12:30,18,65.72,65.87,65.72,65.86,225
20181001|2018-04-18 13:00,18,65.88,66.27,65.85,66.22,343
20181001|2018-04-18 13:30,18,66.2,66.33,66.19,66.33,73
20181001|2018-04-18 14:00,18,66.29,66.36,66.29,66.34,11
20181001|2018-04-18 14:30,18,66.54,66.54,66.54,66.54,2
20181001|2018-04-18 15:00,18,66.42,66.42,66.42,66.42,1
20181001|2018-04-18 15:30,18,66.48,66.48,66.43,66.43,191
20181001|2018-04-18 19:00,19,66.46,66.46,66.46,66.46,1
20181001|2018-04-18 20:30,19,66.37,66.37,66.37,66.37,1
20181001|2018-04-19 00:30,19,66.54,66.54,66.54,66.54,1
20181001|2018-04-19 02:00,19,66.6,66.61,66.6,66.61,2
20181001|2018-04-19 02:30,19,66.59,66.76,66.59,66.71,12
20181001|2018-04-19 03:00,19,66.89,66.89,66.89,66.89,1
20181001|2018-04-19 03:30,19,66.86,66.86,66.78,66.78,32
20181001|2018-04-19 04:00,19,66.69,66.7,66.69,66.7,6
20181001|2018-04-19 04:30,19,66.71,66.71,66.7,66.7,21
20181001|2018-04-19 05:00,19,66.54,66.54,66.45,66.53,238
20181001|2018-04-19 05:30,19,66.46,66.51,66.46,66.51,2
20181001|2018-04-19 06:00,19,66.75,66.96,66.72,66.95,348
20181001|2018-04-19 06:30,19,66.96,67.21,66.96,67.2,443
20181001|2018-04-19 07:00,19,66.95,66.97,66.84,66.9,165
20181001|2018-04-19 07:30,19,66.94,66.95,66.93,66.95,26
20181001|2018-04-19 08:00,19,66.87,66.98,66.81,66.98,49
20181001|2018-04-19 08:30,19,66.88,66.94,66.8,66.94,12
20181001|2018-04-19 09:00,19,66.7,67.02,66.5,67,279
20181001|2018-04-19 10:00,19,66.71,66.98,66.71,66.97,7
20181001|2018-04-19 10:30,19,67.12,67.12,66.77,66.84,58
20181001|2018-04-19 11:00,19,66.74,66.74,66.57,66.57,11
20181001|2018-04-19 11:30,19,66.71,66.71,66.55,66.55,7
20181001|2018-04-19 12:00,19,66.5,66.52,66.05,66.19,45
20181001|2018-04-19 12:30,19,66.09,66.26,66.09,66.26,6
20181001|2018-04-19 13:00,19,66.15,66.32,66.15,66.31,104
20181001|2018-04-19 13:30,19,66.24,66.24,66.17,66.17,4
20181001|2018-04-19 14:00,19,66.2,66.2,66.2,66.2,1
20181001|2018-04-19 14:30,19,66.21,66.26,66.21,66.26,4
20181001|2018-04-20 01:30,20,66.17,66.2,66.17,66.2,5
20181001|2018-04-20 02:00,20,66.11,66.11,66.09,66.09,2
20181001|2018-04-20 02:30,20,66.12,66.12,65.97,65.97,13
20181001|2018-04-20 03:00,20,66.24,66.24,66.24,66.24,1
20181001|2018-04-20 04:30,20,66.5,66.51,66.5,66.51,14
20181001|2018-04-20 05:00,20,66.51,66.51,66.51,66.51,1
20181001|2018-04-20 05:30,20,66.5,66.5,66.5,66.5,1
20181001|2018-04-20 06:00,20,66.25,66.25,65.93,65.93,9
20181001|2018-04-20 06:30,20,65.94,65.94,65.88,65.88,8
20181001|2018-04-20 07:00,20,65.91,65.91,65.91,65.91,1
20181001|2018-04-20 07:30,20,65.85,65.9,65.85,65.9,38
20181001|2018-04-20 08:00,20,65.97,65.97,65.68,65.69,127
20181001|2018-04-20 08:30,20,65.81,65.81,65.6,65.7,54
20181001|2018-04-20 09:00,20,65.59,65.86,65.59,65.67,6
20181001|2018-04-20 09:30,20,65.84,66.1,65.83,66.1,33
20181001|2018-04-20 10:00,20,65.8,65.8,65.8,65.8,20
20181001|2018-04-20 10:30,20,66.1,66.26,66.1,66.26,84
20181001|2018-04-20 11:00,20,66.15,66.35,66.15,66.26,24
20181001|2018-04-20 11:30,20,66.24,66.24,66.17,66.21,38
20181001|2018-04-20 12:00,20,66.17,66.17,66.17,66.17,1
20181001|2018-04-20 12:30,20,66.27,66.27,66.27,66.27,2
20181001|2018-04-20 13:00,20,66.42,66.51,66.4,66.41,32
20181001|2018-04-20 14:30,20,66.36,66.36,66.21,66.21,4
20181001|2018-04-20 15:00,20,66.21,66.21,66.21,66.21,1
20181001|2018-04-20 15:30,20,66.15,66.15,66.15,66.15,1
20181001|2018-04-22 19:30,23,66.37,66.37,66.37,66.37,1
20181001|2018-04-23 03:00,23,66.25,66.25,66.24,66.24,8
20181001|2018-04-23 03:30,23,66.2,66.2,66.18,66.19,41
20181001|2018-04-23 04:00,23,66.1,66.18,66.1,66.17,41
20181001|2018-04-23 05:30,23,66.31,66.31,66.31,66.31,1
20181001|2018-04-23 06:00,23,66.39,66.39,66.39,66.39,1
20181001|2018-04-23 06:30,23,66.37,66.5,66.37,66.5,53
20181001|2018-04-23 07:00,23,66.47,66.47,65.62,65.71,177
20181001|2018-04-23 07:30,23,65.75,65.8,65.67,65.67,56
20181001|2018-04-23 08:00,23,65.67,65.74,65.5,65.64,85
20181001|2018-04-23 08:30,23,65.67,65.9,65.52,65.62,175
20181001|2018-04-23 09:00,23,65.7,65.89,65.6,65.89,61
20181001|2018-04-23 09:30,23,65.69,66,65.69,65.97,65
20181001|2018-04-23 10:00,23,66.05,66.17,66.05,66.17,207
20181001|2018-04-23 10:30,23,66.15,66.15,66.06,66.06,14
20181001|2018-04-23 11:00,23,66.12,66.45,66.12,66.34,144
20181001|2018-04-23 12:00,23,66.51,66.61,66.49,66.49,10
20181001|2018-04-23 12:30,23,66.63,66.63,66.63,66.63,3
20181001|2018-04-23 13:00,23,66.76,66.84,66.76,66.83,9
20181001|2018-04-23 13:30,23,66.91,67.04,66.9,67.04,12
20181001|2018-04-23 14:00,23,66.93,67.04,66.93,67.04,7
20181001|2018-04-23 14:30,23,67.07,67.07,67.07,67.07,1
20181001|2018-04-23 15:00,23,67.03,67.03,67.03,67.03,1
20181001|2018-04-23 19:00,24,67.03,67.03,67.03,67.03,1
20181001|2018-04-23 20:00,24,66.94,66.94,66.91,66.91,13
20181001|2018-04-23 22:30,24,67.02,67.02,67.02,67.02,3
20181001|2018-04-24 00:00,24,67.04,67.04,67.04,67.04,1
20181001|2018-04-24 01:00,24,67.32,67.32,67.32,67.32,3
20181001|2018-04-24 02:30,24,67.29,67.29,67.29,67.29,6
20181001|2018-04-24 03:00,24,67.29,67.3,67.1,67.19,71
20181001|2018-04-24 03:30,24,67.08,67.08,67.05,67.05,21
20181001|2018-04-24 04:00,24,66.95,66.95,66.92,66.93,26
20181001|2018-04-24 04:30,24,66.99,66.99,66.99,66.99,1
20181001|2018-04-24 05:00,24,67.1,67.1,67.1,67.1,20
20181001|2018-04-24 05:30,24,67.16,67.26,67.15,67.26,21
20181001|2018-04-24 06:00,24,67.28,67.28,67.16,67.16,4
20181001|2018-04-24 06:30,24,67.03,67.03,66.94,66.94,3
20181001|2018-04-24 07:30,24,67.09,67.15,67.09,67.15,67
20181001|2018-04-24 08:00,24,66.99,66.99,66.76,66.86,96
20181001|2018-04-24 08:30,24,66.8,67.14,66.8,66.98,108
20181001|2018-04-24 09:00,24,67.02,67.35,66.9,67.35,152
20181001|2018-04-24 09:30,24,67.33,67.33,67.05,67.05,25
20181001|2018-04-24 10:00,24,67.06,67.14,66.65,67.01,296
20181001|2018-04-24 10:30,24,66.93,66.93,66.61,66.74,125
20181001|2018-04-24 11:00,24,66.79,66.87,66.67,66.79,57
20181001|2018-04-24 11:30,24,66.92,66.92,66.75,66.75,6
20181001|2018-04-24 12:00,24,66.7,66.7,66.3,66.57,250
20181001|2018-04-24 12:30,24,66.6,66.6,66.1,66.16,165
20181001|2018-04-24 13:00,24,66.1,66.12,65.8,66.04,30
20181001|2018-04-24 13:30,24,66.12,66.12,66.03,66.03,84
20181001|2018-04-24 14:00,24,66.08,66.08,66.05,66.05,10
20181001|2018-04-24 14:30,24,66.08,66.08,66.08,66.08,1
20181001|2018-04-24 15:00,24,66.08,66.08,66.08,66.08,1
20181001|2018-04-24 15:30,24,65.92,66.08,65.92,66.01,8
20181001|2018-04-24 19:30,25,66.19,66.19,66.16,66.16,23
20181001|2018-04-24 20:00,25,66.14,66.14,66.03,66.03,6
20181001|2018-04-25 00:30,25,65.95,65.95,65.95,65.95,2
20181001|2018-04-25 01:00,25,66,66,66,66,1
20181001|2018-04-25 01:30,25,65.92,65.93,65.92,65.93,3
20181001|2018-04-25 02:30,25,66.12,66.12,66.12,66.12,1
20181001|2018-04-25 03:00,25,66.08,66.08,66.08,66.08,4
20181001|2018-04-25 03:30,25,66.27,66.28,66.18,66.18,15
20181001|2018-04-25 04:30,25,66.17,66.17,66.07,66.07,5
20181001|2018-04-25 05:00,25,66.14,66.14,66.14,66.14,1
20181001|2018-04-25 06:00,25,66.16,66.16,66.01,66.01,3
20181001|2018-04-25 06:30,25,65.9,65.9,65.8,65.81,27
20181001|2018-04-25 07:00,25,65.92,65.93,65.89,65.89,5
20181001|2018-04-25 07:30,25,65.71,65.86,65.71,65.86,61
20181001|2018-04-25 08:00,25,65.96,66.11,65.91,66.11,14
20181001|2018-04-25 08:30,25,66.03,66.17,65.96,66.01,11
20181001|2018-04-25 09:00,25,66,66.1,66,66.08,25
20181001|2018-04-25 09:30,25,65.83,66.3,65.52,66.21,191
20181001|2018-04-25 10:00,25,65.89,66.08,65.82,66.08,52
20181001|2018-04-25 10:30,25,65.95,66.07,65.95,66.04,16
20181001|2018-04-25 11:00,25,65.91,65.91,65.81,65.81,7
20181001|2018-04-25 11:30,25,66.02,66.02,66.02,66.02,1
20181001|2018-04-25 12:00,25,65.75,66.04,65.72,66.03,22
20181001|2018-04-25 12:30,25,66.09,66.45,66.09,66.16,148
20181001|2018-04-25 13:00,25,66.24,66.41,66.24,66.41,12
20181001|2018-04-25 13:30,25,66.34,66.34,66.34,66.34,3
20181001|2018-04-25 14:00,25,66.28,66.3,66.28,66.3,11
20181001|2018-04-25 15:30,25,66.38,66.38,66.38,66.38,5
20181001|2018-04-25 22:00,26,66.71,66.71,66.71,66.71,11
20181001|2018-04-26 00:00,26,66.7,66.7,66.7,66.7,27
20181001|2018-04-26 01:00,26,66.63,66.63,66.62,66.62,25
20181001|2018-04-26 02:30,26,66.46,66.46,66.46,66.46,1
20181001|2018-04-26 04:00,26,66.86,66.86,66.8,66.8,24
20181001|2018-04-26 04:30,26,66.8,66.8,66.76,66.76,36
20181001|2018-04-26 05:00,26,66.8,66.8,66.68,66.68,102
20181001|2018-04-26 05:30,26,66.8,66.85,66.8,66.85,50
20181001|2018-04-26 06:00,26,66.8,66.89,66.73,66.89,118
20181001|2018-04-26 06:30,26,66.88,66.98,66.88,66.98,36
20181001|2018-04-26 07:00,26,66.98,67.08,66.89,66.9,135
20181001|2018-04-26 07:30,26,66.94,66.98,66.86,66.88,97
20181001|2018-04-26 08:00,26,66.79,66.86,66.65,66.86,132
20181001|2018-04-26 08:30,26,66.87,66.87,66.6,66.63,27
20181001|2018-04-26 09:00,26,66.58,66.58,66.37,66.51,47
20181001|2018-04-26 09:30,26,66.63,66.72,66.56,66.67,135
20181001|2018-04-26 10:00,26,66.72,66.72,66.56,66.61,7
20181001|2018-04-26 10:30,26,66.61,66.64,66.24,66.29,326
20181001|2018-04-26 11:00,26,66.35,66.49,66.25,66.41,14
20181001|2018-04-26 11:30,26,66.49,66.63,66.49,66.61,16
20181001|2018-04-26 12:00,26,66.53,66.54,66.52,66.54,5
20181001|2018-04-26 13:00,26,66.5,66.68,66.5,66.6,204
20181001|2018-04-26 13:30,26,66.65,66.65,66.65,66.65,20
20181001|2018-04-26 15:00,26,66.66,66.66,66.66,66.66,9
20181001|2018-04-26 15:30,26,66.66,66.66,66.66,66.66,7
20181001|2018-04-27 02:00,27,66.37,66.37,66.34,66.34,52
20181001|2018-04-27 07:00,27,66.4,66.4,66.4,66.4,1
20181001|2018-04-27 07:30,27,66.33,66.5,66.26,66.5,24
20181001|2018-04-27 08:00,27,66.36,66.36,66.21,66.3,28
20181001|2018-04-27 08:30,27,66.33,66.4,66.33,66.37,21
20181001|2018-04-27 09:00,27,66.37,66.8,66.37,66.7,118
20181001|2018-04-27 09:30,27,66.35,66.45,66.35,66.45,50
20181001|2018-04-27 10:00,27,66.45,66.6,66.35,66.35,21
20181001|2018-04-27 10:30,27,66.38,66.45,66.33,66.39,37
20181001|2018-04-27 11:00,27,66.48,66.51,66.48,66.51,16
20181001|2018-04-27 11:30,27,66.65,66.65,66.62,66.65,13
20181001|2018-04-27 12:00,27,66.65,66.71,66.6,66.71,36
20181001|2018-04-27 12:30,27,66.62,66.62,66.62,66.62,4
20181001|2018-04-27 13:00,27,66.64,66.64,66.45,66.52,53
20181001|2018-04-27 13:30,27,66.43,66.43,66.4,66.4,30
20181001|2018-04-27 14:00,27,66.42,66.42,66.42,66.42,4
20181001|2018-04-27 14:30,27,66.45,66.46,66.45,66.46,11
20181001|2018-04-27 15:00,27,66.48,66.49,66.45,66.45,17
20181001|2018-04-27 15:30,27,66.45,66.45,66.43,66.43,20
20181001|2018-04-29 17:30,30,66.56,66.56,66.56,66.56,3
20181001|2018-04-29 22:30,30,66.31,66.31,66.31,66.31,3
20181001|2018-04-30 01:30,30,66,66.06,65.99,66.01,12
20181001|2018-04-30 02:00,30,65.97,65.97,65.97,65.97,9
20181001|2018-04-30 02:30,30,65.77,65.77,65.74,65.74,11
20181001|2018-04-30 03:00,30,65.91,65.91,65.86,65.86,24
20181001|2018-04-30 03:30,30,65.9,65.95,65.9,65.95,16
20181001|2018-04-30 04:00,30,66.01,66.03,66.01,66.03,11
20181001|2018-04-30 04:30,30,65.97,65.97,65.97,65.97,4
20181001|2018-04-30 06:00,30,65.89,65.92,65.89,65.92,5
20181001|2018-04-30 06:30,30,65.94,65.94,65.93,65.93,33
20181001|2018-04-30 07:00,30,66.02,66.02,66.02,66.02,1
20181001|2018-04-30 07:30,30,66.12,66.12,65.9,65.9,16
20181001|2018-04-30 08:00,30,65.9,66.05,65.87,66.04,19
20181001|2018-04-30 08:30,30,66.15,66.31,66.15,66.24,45
20181001|2018-04-30 09:00,30,66.29,66.8,66.29,66.54,268
20181001|2018-04-30 09:30,30,66.61,66.96,66.61,66.96,82
20181001|2018-04-30 10:00,30,66.97,66.97,66.71,66.71,21
20181001|2018-04-30 10:30,30,66.78,66.9,66.78,66.9,6
20181001|2018-04-30 11:00,30,66.9,67.06,66.9,67.06,54
20181001|2018-04-30 11:30,30,67.2,67.25,67.11,67.2,94
20181001|2018-04-30 12:00,30,67.2,67.75,67.2,67.63,166
20181001|2018-04-30 12:30,30,67.44,67.46,67.38,67.38,31
20181001|2018-04-30 13:00,30,67.56,67.59,66.96,67.09,463
20181001|2018-04-30 13:30,30,66.96,66.96,66.9,66.9,11
20181001|2018-04-30 14:00,30,66.95,66.95,66.94,66.94,2
20181001|2018-04-30 14:30,30,66.9,66.9,66.9,66.9,14
20181001|2018-04-30 15:30,30,66.92,67.05,66.91,67.05,28
20181001|2018-04-30 21:30,1,67.2,67.2,67.2,67.2,30
20181001|2018-04-30 22:30,1,67.3,67.3,67.3,67.3,30
20181001|2018-04-30 23:30,1,67.25,67.25,67.25,67.25,1
20181001|2018-05-01 00:30,1,67.3,67.3,67.3,67.3,10
20181001|2018-05-01 01:00,1,67.11,67.11,67.05,67.07,150
20181001|2018-05-01 02:00,1,67,67,67,67,30
20181001|2018-05-01 02:30,1,66.92,66.92,66.9,66.9,31
20181001|2018-05-01 03:00,1,66.88,66.88,66.87,66.87,12
20181001|2018-05-01 03:30,1,66.71,66.71,66.71,66.71,1
20181001|2018-05-01 04:00,1,66.61,66.61,66.61,66.61,1
20181001|2018-05-01 05:00,1,66.67,66.67,66.67,66.67,2
20181001|2018-05-01 05:30,1,66.5,66.56,66.5,66.56,28
20181001|2018-05-01 06:30,1,66.51,66.51,66.37,66.37,60
20181001|2018-05-01 07:00,1,66.51,66.57,66.51,66.57,184
20181001|2018-05-01 07:30,1,66.61,66.63,66.4,66.4,8
20181001|2018-05-01 08:00,1,66.49,66.65,66.4,66.44,32
20181001|2018-05-01 08:30,1,66.37,66.37,66.08,66.08,31
20181001|2018-05-01 09:00,1,66.18,66.39,66.17,66.25,79
20181001|2018-05-01 09:30,1,66.12,66.15,65.88,65.88,141
20181001|2018-05-01 10:00,1,66.04,66.32,66.04,66.28,34
20181001|2018-05-01 10:30,1,66.26,66.42,66.25,66.35,57
20181001|2018-05-01 11:00,1,66.34,66.34,66.19,66.34,51
20181001|2018-05-01 11:30,1,66.31,66.31,66.16,66.17,92
20181001|2018-05-01 12:00,1,66.14,66.14,65.87,65.93,439
20181001|2018-05-01 12:30,1,65.89,65.89,65.5,65.76,549
20181001|2018-05-01 13:00,1,65.76,66.01,65.72,65.82,533
20181001|2018-05-01 13:30,1,65.83,65.99,65.83,65.94,479
20181001|2018-05-01 14:00,1,66.05,66.05,65.95,65.95,2
20181001|2018-05-01 15:30,1,65.93,65.96,65.93,65.94,15
20181001|2018-05-01 16:00,1,65.98,65.98,65.98,65.98,22
20181001|2018-05-01 16:30,1,65.98,65.98,65.98,65.98,9
20181001|2018-05-02 01:30,2,66.17,66.17,66.17,66.17,4
20181001|2018-05-02 02:00,2,66.31,66.31,66.24,66.29,18
20181001|2018-05-02 02:30,2,66.21,66.25,66.19,66.25,151
20181001|2018-05-02 03:00,2,66.25,66.27,66.13,66.15,165
20181001|2018-05-02 03:30,2,66.22,66.23,66.2,66.21,12
20181001|2018-05-02 04:00,2,66.13,66.13,66.07,66.09,74
20181001|2018-05-02 04:30,2,66.04,66.09,66.03,66.05,154
20181001|2018-05-02 05:00,2,65.86,65.86,65.86,65.86,2
20181001|2018-05-02 07:00,2,65.92,65.92,65.84,65.84,5
20181001|2018-05-02 07:30,2,65.72,65.72,65.68,65.68,9
20181001|2018-05-02 08:00,2,65.76,65.79,65.52,65.52,416
20181001|2018-05-02 08:30,2,65.61,65.73,65.61,65.63,8
20181001|2018-05-02 09:00,2,65.79,65.79,65.79,65.79,1
20181001|2018-05-02 09:30,2,65.6,65.97,65.45,65.83,113
20181001|2018-05-02 10:00,2,65.8,65.8,65.58,65.75,20
20181001|2018-05-02 10:30,2,65.58,65.71,65.43,65.71,95
20181001|2018-05-02 11:00,2,65.73,66.01,65.73,65.82,63
20181001|2018-05-02 11:30,2,65.9,65.9,65.75,65.76,35
20181001|2018-05-02 12:00,2,65.76,65.76,65.76,65.76,2
20181001|2018-05-02 12:30,2,65.81,65.89,65.81,65.85,7
20181001|2018-05-02 13:00,2,65.97,66.31,65.97,66.23,186
20181001|2018-05-02 13:30,2,66.23,66.37,66.23,66.25,67
20181001|2018-05-02 14:00,2,66.2,66.26,66.2,66.26,4
20181001|2018-05-02 14:30,2,66,66,65.98,65.98,43
20181001|2018-05-02 19:00,3,65.92,65.93,65.92,65.93,2
20181001|2018-05-03 00:00,3,66.05,66.05,66.05,66.05,1
20181001|2018-05-03 02:30,3,66.4,66.48,66.4,66.43,8
20181001|2018-05-03 03:30,3,66.45,66.46,66.44,66.46,34
20181001|2018-05-03 04:00,3,66.31,66.31,66.31,66.31,3
20181001|2018-05-03 05:30,3,66.21,66.21,66.21,66.21,1
20181001|2018-05-03 06:00,3,66.1,66.1,65.99,66.07,6
20181001|2018-05-03 06:30,3,66.1,66.1,66.09,66.09,4
20181001|2018-05-03 07:00,3,66.13,66.13,65.87,65.87,32
20181001|2018-05-03 07:30,3,65.94,66.02,65.8,65.8,71
20181001|2018-05-03 08:00,3,65.84,65.96,65.83,65.96,40
20181001|2018-05-03 08:30,3,65.92,65.92,65.79,65.87,35
20181001|2018-05-03 09:00,3,65.97,66.05,65.67,65.82,98
20181001|2018-05-03 09:30,3,65.82,65.95,65.81,65.93,32
20181001|2018-05-03 10:00,3,65.8,66.05,65.8,66.03,35
20181001|2018-05-03 10:30,3,66.04,66.28,66.04,66.28,41
20181001|2018-05-03 11:00,3,66.28,66.31,66.23,66.3,11
20181001|2018-05-03 11:30,3,66.31,66.5,66.29,66.48,185
20181001|2018-05-03 12:00,3,66.45,66.71,66.45,66.6,141
20181001|2018-05-03 12:30,3,66.7,66.85,66.7,66.85,34
20181001|2018-05-03 13:00,3,66.78,66.78,66.43,66.59,64
20181001|2018-05-03 13:30,3,66.68,66.73,66.68,66.68,14
20181001|2018-05-03 14:00,3,66.66,66.66,66.66,66.66,1
20181001|2018-05-03 14:30,3,66.7,66.71,66.69,66.71,11
20181001|2018-05-03 15:00,3,66.68,66.68,66.68,66.68,10
20181001|2018-05-03 15:30,3,66.67,66.67,66.67,66.67,4
20181001|2018-05-03 19:00,4,66.65,66.65,66.65,66.65,1
20181001|2018-05-03 20:30,4,66.64,66.64,66.64,66.64,1
20181001|2018-05-03 23:30,4,66.58,66.58,66.58,66.58,4
20181001|2018-05-04 03:00,4,66.53,66.53,66.53,66.53,2
20181001|2018-05-04 03:30,4,66.56,66.56,66.56,66.56,1
20181001|2018-05-04 04:00,4,66.45,66.45,66.45,66.45,6
20181001|2018-05-04 04:30,4,66.58,66.58,66.53,66.53,3
20181001|2018-05-04 05:00,4,66.65,66.68,66.65,66.68,3
20181001|2018-05-04 05:30,4,66.86,66.98,66.86,66.97,120
20181001|2018-05-04 06:00,4,67.02,67.05,67.02,67.03,21
20181001|2018-05-04 06:30,4,66.87,66.96,66.78,66.85,49
20181001|2018-05-04 07:00,4,66.96,67.1,66.96,67.1,29
20181001|2018-05-04 07:30,4,67.04,67.09,66.88,66.88,207
20181001|2018-05-04 08:00,4,66.93,66.93,66.67,66.71,23
20181001|2018-05-04 08:30,4,66.82,66.9,66.71,66.9,8
20181001|2018-05-04 09:00,4,66.91,67.17,66.87,66.99,301
20181001|2018-05-04 09:30,4,67.01,67.19,67.01,67.19,28
20181001|2018-05-04 10:00,4,67.3,67.32,67.24,67.3,113
20181001|2018-05-04 10:30,4,67.3,68.07,67.3,68.07,597
20181001|2018-05-04 11:00,4,68.06,68.17,67.98,68.03,69
20181001|2018-05-04 11:30,4,68,68.06,68,68.06,12
20181001|2018-05-04 12:00,4,67.98,68.04,67.98,68.04,8
20181001|2018-05-04 12:30,4,68.04,68.07,68.02,68.06,8
20181001|2018-05-04 13:00,4,68.08,68.08,67.84,67.98,15
20181001|2018-05-04 13:30,4,68.04,68.04,68.04,68.04,1
20181001|2018-05-04 14:00,4,68.06,68.07,68.05,68.06,10
20181001|2018-05-04 14:30,4,68.09,68.09,68.05,68.08,9
20181001|2018-05-04 15:00,4,68.06,68.09,68.06,68.09,269
20181001|2018-05-04 15:30,4,68.09,68.16,68.09,68.14,366
20181001|2018-05-06 20:00,7,68.12,68.12,68.12,68.12,1
20181001|2018-05-06 20:30,7,68.17,68.17,68.17,68.17,1
20181001|2018-05-06 21:00,7,68.32,68.38,68.32,68.33,4
20181001|2018-05-06 21:30,7,68.48,68.48,68.48,68.48,1
20181001|2018-05-06 22:00,7,68.54,68.91,68.54,68.79,18
20181001|2018-05-06 22:30,7,68.86,68.86,68.86,68.86,1
20181001|2018-05-06 23:00,7,68.71,68.71,68.71,68.71,16
20181001|2018-05-07 01:00,7,68.79,68.79,68.79,68.79,1
20181001|2018-05-07 01:30,7,68.79,68.79,68.69,68.69,12
20181001|2018-05-07 02:00,7,68.6,68.64,68.57,68.59,153
20181001|2018-05-07 02:30,7,68.64,68.7,68.62,68.62,16
20181001|2018-05-07 03:00,7,68.61,68.61,68.61,68.61,3
20181001|2018-05-07 03:30,7,68.71,68.76,68.68,68.76,39
20181001|2018-05-07 04:00,7,68.8,68.85,68.79,68.85,34
20181001|2018-05-07 04:30,7,68.72,68.72,68.72,68.72,3
20181001|2018-05-07 05:00,7,68.74,68.74,68.74,68.74,1
20181001|2018-05-07 05:30,7,68.7,68.7,68.7,68.7,1
20181001|2018-05-07 06:00,7,68.78,68.78,68.78,68.78,3
20181001|2018-05-07 06:30,7,68.84,68.86,68.84,68.86,325
20181001|2018-05-07 07:00,7,68.99,68.99,68.99,68.99,3
20181001|2018-05-07 07:30,7,68.9,69.02,68.9,69,13
20181001|2018-05-07 08:00,7,68.9,68.95,68.74,68.74,5
20181001|2018-05-07 08:30,7,68.7,68.7,68.52,68.57,468
20181001|2018-05-07 09:00,7,68.69,68.98,68.69,68.83,20
20181001|2018-05-07 09:30,7,68.85,69.18,68.77,68.98,21
20181001|2018-05-07 10:00,7,69,69.06,68.85,68.96,29
20181001|2018-05-07 10:30,7,68.98,69.05,68.98,68.98,6
20181001|2018-05-07 11:00,7,69.01,69.25,68.99,69.06,19
20181001|2018-05-07 12:00,7,69.08,69.12,69.07,69.12,24
20181001|2018-05-07 12:30,7,69.23,69.23,69.23,69.23,2
20181001|2018-05-07 13:00,7,69.29,69.29,69.19,69.24,3
20181001|2018-05-07 13:30,7,69.05,69.05,68.34,68.34,54
20181001|2018-05-07 14:00,7,68.25,68.55,68.17,68.3,70
20181001|2018-05-07 14:30,7,68.34,68.38,68.34,68.34,10
20181001|2018-05-07 15:00,7,68.39,68.39,68.39,68.39,300
20181001|2018-05-07 19:00,8,68.6,68.6,68.6,68.6,1
20181001|2018-05-07 20:30,8,68.57,68.58,68.57,68.58,2
20181001|2018-05-07 21:30,8,68.58,68.58,68.58,68.58,1
20181001|2018-05-07 22:30,8,68.38,68.4,68.38,68.4,2
20181001|2018-05-08 00:30,8,68.55,68.55,68.55,68.55,1
20181001|2018-05-08 01:00,8,68.75,68.79,68.75,68.79,9
20181001|2018-05-08 01:30,8,68.76,68.79,68.75,68.78,23
20181001|2018-05-08 02:00,8,68.69,68.69,68.64,68.64,10
20181001|2018-05-08 02:30,8,68.59,68.63,68.5,68.52,53
20181001|2018-05-08 03:00,8,68.48,68.48,68.32,68.33,118
20181001|2018-05-08 03:30,8,68.4,68.49,68.4,68.49,11
20181001|2018-05-08 04:00,8,68.47,68.48,68.42,68.42,30
20181001|2018-05-08 04:30,8,68.4,68.42,68.4,68.42,7
20181001|2018-05-08 06:00,8,68.38,68.48,68.38,68.48,9
20181001|2018-05-08 06:30,8,68.56,68.56,68.56,68.56,1
20181001|2018-05-08 07:00,8,68.63,68.69,68.54,68.69,41
20181001|2018-05-08 07:30,8,68.65,68.81,68.65,68.81,36
20181001|2018-05-08 08:00,8,68.82,68.9,68.75,68.9,32
20181001|2018-05-08 08:30,8,68.79,68.79,68.53,68.53,91
20181001|2018-05-08 09:00,8,68.55,68.59,68.34,68.35,112
20181001|2018-05-08 09:30,8,68.36,68.54,68.35,68.39,163
20181001|2018-05-08 10:00,8,68.34,68.34,66.34,66.96,585
20181001|2018-05-08 10:30,8,66.89,67.84,66.8,67.76,257
20181001|2018-05-08 11:00,8,67.66,67.7,67.41,67.43,67
20181001|2018-05-08 11:30,8,67.41,67.52,66.99,67.18,98
20181001|2018-05-08 12:00,8,67.22,67.48,67.21,67.47,79
20181001|2018-05-08 12:30,8,67.63,67.65,67.29,67.5,22
20181001|2018-05-08 13:00,8,67.3,68.83,67.04,67.68,657
20181001|2018-05-08 13:30,8,67.61,68.5,67.52,68.5,205
20181001|2018-05-08 14:00,8,68.4,68.41,68.34,68.34,4
20181001|2018-05-08 14:30,8,68.39,68.39,68.39,68.39,2
20181001|2018-05-08 15:00,8,68.32,68.32,68.32,68.32,2
20181001|2018-05-08 15:30,8,68.6,68.76,68.6,68.76,11
20181001|2018-05-08 19:30,9,68.91,68.94,68.91,68.91,4
20181001|2018-05-08 20:00,9,68.92,69.28,68.92,69.28,656
20181001|2018-05-08 20:30,9,69.26,69.26,69.15,69.17,13
20181001|2018-05-08 22:30,9,69.28,69.28,69.28,69.28,31
20181001|2018-05-09 01:00,9,69.17,69.17,69.11,69.11,11
20181001|2018-05-09 01:30,9,69.1,69.22,69.1,69.22,34
20181001|2018-05-09 02:00,9,69.21,69.74,69.21,69.57,486
20181001|2018-05-09 02:30,9,69.52,69.53,69.52,69.53,55
20181001|2018-05-09 03:00,9,69.53,69.62,69.52,69.58,40
20181001|2018-05-09 03:30,9,69.7,69.7,69.55,69.7,299
20181001|2018-05-09 04:00,9,69.7,69.72,69.58,69.58,117
20181001|2018-05-09 04:30,9,69.58,69.58,69.58,69.58,8
20181001|2018-05-09 05:00,9,69.62,69.62,69.62,69.62,1
20181001|2018-05-09 05:30,9,69.46,69.46,69.37,69.37,17
20181001|2018-05-09 06:00,9,69.63,69.72,69.63,69.72,311
20181001|2018-05-09 06:30,9,69.72,69.72,69.67,69.67,286
20181001|2018-05-09 07:00,9,69.55,69.56,69.3,69.3,52
20181001|2018-05-09 07:30,9,69.37,69.45,69.37,69.45,16
20181001|2018-05-09 08:00,9,69.5,69.5,69.3,69.33,320
20181001|2018-05-09 08:30,9,69.47,69.52,69.45,69.52,14
20181001|2018-05-09 09:00,9,69.57,69.65,69.48,69.48,10
20181001|2018-05-09 09:30,9,69.72,69.93,69.43,69.43,173
20181001|2018-05-09 10:00,9,69.68,69.75,69.54,69.75,8
20181001|2018-05-09 10:30,9,69.56,69.56,69.52,69.52,3
20181001|2018-05-09 11:00,9,69.68,69.91,69.68,69.91,615
20181001|2018-05-09 11:30,9,69.86,69.86,69.65,69.65,12
20181001|2018-05-09 12:00,9,69.8,69.8,69.8,69.8,1
20181001|2018-05-09 12:30,9,69.82,69.82,69.82,69.82,1
20181001|2018-05-09 13:00,9,69.72,69.77,69.52,69.73,32
20181001|2018-05-09 13:30,9,69.74,69.74,69.67,69.74,981
20181001|2018-05-09 14:00,9,69.74,69.74,69.72,69.73,520
20181001|2018-05-09 14:30,9,69.73,69.74,69.72,69.74,891
20181001|2018-05-09 15:00,9,69.74,69.8,69.74,69.8,191
20181001|2018-05-09 15:30,9,69.87,69.87,69.87,69.87,1
20181001|2018-05-09 19:30,10,70.03,70.03,70.03,70.03,1
20181001|2018-05-09 20:30,10,70.24,70.24,70.21,70.21,7
20181001|2018-05-09 21:00,10,70.22,70.22,70.22,70.22,2
20181001|2018-05-10 01:30,10,70.4,70.45,70.4,70.45,5
20181001|2018-05-10 02:00,10,70.2,70.22,70.2,70.22,32
20181001|2018-05-10 02:30,10,70.16,70.18,70.16,70.18,8
20181001|2018-05-10 03:00,10,70.32,70.35,70.15,70.15,45
20181001|2018-05-10 03:30,10,70.22,70.26,70.19,70.26,23
20181001|2018-05-10 04:00,10,70.24,70.28,70.24,70.28,14
20181001|2018-05-10 04:30,10,70.1,70.1,70.1,70.1,1
20181001|2018-05-10 05:00,10,70.25,70.25,70.25,70.25,1
20181001|2018-05-10 06:00,10,70.1,70.1,70.08,70.08,4
20181001|2018-05-10 06:30,10,70.2,70.2,70.2,70.2,1
20181001|2018-05-10 07:00,10,70.12,70.12,70.12,70.12,1
20181001|2018-05-10 07:30,10,70.22,70.32,70.05,70.05,16
20181001|2018-05-10 08:00,10,70.01,70.01,69.8,69.81,385
20181001|2018-05-10 08:30,10,69.81,69.81,69.45,69.45,79
20181001|2018-05-10 09:00,10,69.36,69.64,69.34,69.64,57
20181001|2018-05-10 09:30,10,69.61,69.96,69.58,69.58,155
20181001|2018-05-10 10:00,10,69.6,69.8,69.58,69.8,204
20181001|2018-05-10 10:30,10,69.8,69.8,69.66,69.8,55
20181001|2018-05-10 11:00,10,69.7,69.7,69.7,69.7,11
20181001|2018-05-10 11:30,10,69.61,69.62,69.5,69.6,143
20181001|2018-05-10 12:00,10,69.6,69.6,69.6,69.6,3
20181001|2018-05-10 12:30,10,69.68,69.69,69.57,69.62,15
20181001|2018-05-10 13:00,10,69.66,70.18,69.64,70.18,273
20181001|2018-05-10 13:30,10,70.15,70.2,70.1,70.17,160
20181001|2018-05-10 14:00,10,70.13,70.17,70.11,70.17,23
20181001|2018-05-10 14:30,10,70.18,70.18,70.18,70.18,1
20181001|2018-05-10 15:00,10,70.11,70.18,70.09,70.18,12
20181001|2018-05-10 20:30,11,70.06,70.07,70.06,70.07,2
20181001|2018-05-11 02:00,11,69.95,70.02,69.92,69.93,49
20181001|2018-05-11 02:30,11,70,70,69.9,70,51
20181001|2018-05-11 03:00,11,70.07,70.16,70.07,70.16,41
20181001|2018-05-11 03:30,11,70.18,70.22,70.13,70.14,74
20181001|2018-05-11 04:00,11,70.17,70.17,70.08,70.11,9
20181001|2018-05-11 04:30,11,70.18,70.19,70.18,70.19,55
20181001|2018-05-11 05:00,11,70.22,70.26,70.22,70.26,21
20181001|2018-05-11 05:30,11,70.26,70.26,70.26,70.26,2
20181001|2018-05-11 07:00,11,69.98,69.98,69.95,69.97,10
20181001|2018-05-11 07:30,11,70.01,70.02,70.01,70.02,4
20181001|2018-05-11 08:00,11,69.96,69.99,69.89,69.92,139
20181001|2018-05-11 08:30,11,69.93,69.99,69.93,69.99,37
20181001|2018-05-11 09:00,11,69.92,69.95,69.9,69.91,9
20181001|2018-05-11 09:30,11,69.8,70.2,69.8,70.2,30
20181001|2018-05-11 10:00,11,70.09,70.09,69.96,70.03,14
20181001|2018-05-11 10:30,11,69.91,69.91,69.81,69.9,17
20181001|2018-05-11 11:00,11,69.9,69.9,69.8,69.83,324
20181001|2018-05-11 11:30,11,69.9,69.92,69.9,69.92,11
20181001|2018-05-11 12:00,11,69.89,70.03,69.89,70.03,14
20181001|2018-05-11 13:00,11,69.8,69.8,69.7,69.73,224
20181001|2018-05-11 13:30,11,69.6,69.6,69.46,69.53,639
20181001|2018-05-11 14:00,11,69.52,69.52,69.52,69.52,1
20181001|2018-05-11 14:30,11,69.52,69.54,69.51,69.53,416
20181001|2018-05-11 15:00,11,69.51,69.51,69.51,69.51,33
20181001|2018-05-11 15:30,11,69.52,69.52,69.51,69.51,338
20181001|2018-05-13 17:30,14,69.64,69.64,69.64,69.64,1
20181001|2018-05-13 20:30,14,69.43,69.43,69.43,69.43,1
20181001|2018-05-14 00:00,14,69.42,69.42,69.42,69.42,1
20181001|2018-05-14 01:00,14,69.41,69.44,69.41,69.43,12
20181001|2018-05-14 01:30,14,69.41,69.41,69.34,69.34,18
20181001|2018-05-14 02:00,14,69.3,69.3,69.3,69.3,5
20181001|2018-05-14 02:30,14,69.3,69.33,69.3,69.33,3
20181001|2018-05-14 03:00,14,69.34,69.34,69.26,69.26,6
20181001|2018-05-14 03:30,14,69.46,69.52,69.46,69.52,4
20181001|2018-05-14 05:00,14,69.44,69.5,69.42,69.5,29
20181001|2018-05-14 05:30,14,69.62,69.66,69.62,69.66,7
20181001|2018-05-14 06:00,14,69.74,69.76,69.72,69.72,22
20181001|2018-05-14 06:30,14,69.66,69.7,69.66,69.7,3
20181001|2018-05-14 07:30,14,69.73,69.78,69.73,69.78,29
20181001|2018-05-14 08:00,14,69.7,69.74,69.62,69.62,5
20181001|2018-05-14 08:30,14,69.74,69.94,69.74,69.89,71
20181001|2018-05-14 09:00,14,69.97,69.98,69.84,69.97,39
20181001|2018-05-14 09:30,14,69.92,70.16,69.9,70.15,648
20181001|2018-05-14 10:00,14,69.86,69.91,69.86,69.91,171
20181001|2018-05-14 10:30,14,70.06,70.18,70.04,70.04,282
20181001|2018-05-14 11:00,14,69.94,69.94,69.93,69.93,23
20181001|2018-05-14 11:30,14,69.93,69.96,69.93,69.96,301
20181001|2018-05-14 12:00,14,69.94,69.94,69.94,69.94,2
20181001|2018-05-14 12:30,14,70.01,70.01,69.86,69.86,188
20181001|2018-05-14 13:00,14,69.95,69.95,69.8,69.92,166
20181001|2018-05-14 13:30,14,70.08,70.2,70.08,70.15,77
20181001|2018-05-14 14:00,14,70.12,70.12,70.12,70.12,1
20181001|2018-05-14 15:00,14,70.2,70.2,70.2,70.2,19
20181001|2018-05-14 15:30,14,70.18,70.18,70.18,70.18,30
20181001|2018-05-14 19:00,15,70.12,70.12,70.12,70.12,1
20181001|2018-05-15 02:30,15,70.1,70.17,70.1,70.17,126
20181001|2018-05-15 03:00,15,70.12,70.12,70.01,70.11,23
20181001|2018-05-15 03:30,15,70.09,70.09,70.06,70.06,10
20181001|2018-05-15 04:00,15,70.2,70.26,70.19,70.25,270
20181001|2018-05-15 04:30,15,70.23,70.5,70.19,70.5,99
20181001|2018-05-15 05:00,15,70.5,70.5,70.5,70.5,9
20181001|2018-05-15 05:30,15,70.47,70.74,70.47,70.74,50
20181001|2018-05-15 06:00,15,70.74,70.75,70.63,70.63,209
20181001|2018-05-15 07:00,15,70.78,70.87,70.77,70.81,9
20181001|2018-05-15 07:30,15,70.75,70.75,70.61,70.61,19
20181001|2018-05-15 08:00,15,70.53,70.56,70.04,70.1,643
20181001|2018-05-15 08:30,15,70.1,70.1,69.56,69.65,1019
20181001|2018-05-15 09:00,15,69.56,69.8,69.56,69.8,543
20181001|2018-05-15 09:30,15,69.73,70.07,69.72,70,627
20181001|2018-05-15 10:00,15,69.92,70.03,69.85,69.88,59
20181001|2018-05-15 10:30,15,69.94,69.95,69.93,69.95,3
20181001|2018-05-15 11:00,15,69.87,69.96,69.84,69.84,10
20181001|2018-05-15 11:30,15,70.1,70.36,70.09,70.21,309
20181001|2018-05-15 12:00,15,70.23,70.23,69.9,69.95,206
20181001|2018-05-15 12:30,15,70.1,70.2,70.08,70.08,77
20181001|2018-05-15 13:00,15,70.08,70.24,70.05,70.24,36
20181001|2018-05-15 13:30,15,70.24,70.24,70.16,70.17,36
20181001|2018-05-15 14:30,15,70.12,70.12,70.12,70.12,1
20181001|2018-05-15 15:30,15,69.9,69.91,69.82,69.82,94
20181001|2018-05-15 20:00,16,69.84,69.84,69.84,69.84,1
20181001|2018-05-16 01:30,16,69.96,70.01,69.92,70.01,18
20181001|2018-05-16 02:00,16,69.93,69.93,69.9,69.9,17
20181001|2018-05-16 02:30,16,69.95,69.96,69.94,69.96,4
20181001|2018-05-16 03:00,16,69.88,69.9,69.88,69.88,37
20181001|2018-05-16 03:30,16,69.88,69.88,69.8,69.83,999
20181001|2018-05-16 04:00,16,69.83,69.83,69.81,69.81,150
20181001|2018-05-16 05:00,16,70.06,70.15,70.06,70.15,10
20181001|2018-05-16 05:30,16,70.13,70.15,70.05,70.05,28
20181001|2018-05-16 06:30,16,69.93,69.93,69.89,69.89,2
20181001|2018-05-16 07:30,16,69.82,69.97,69.78,69.9,737
20181001|2018-05-16 08:00,16,69.81,69.91,69.78,69.91,127
20181001|2018-05-16 08:30,16,69.82,69.88,69.8,69.88,99
20181001|2018-05-16 09:00,16,69.86,69.88,69.7,69.76,825
20181001|2018-05-16 09:30,16,70.01,70.15,69.87,69.93,2971
20181001|2018-05-16 10:00,16,69.81,70.01,69.81,70.01,57
20181001|2018-05-16 10:30,16,70.03,70.12,69.82,69.91,313
20181001|2018-05-16 11:00,16,70.03,70.03,70.02,70.02,62
20181001|2018-05-16 11:30,16,70,70.15,70,70.11,103
20181001|2018-05-16 12:00,16,70.08,70.14,70.07,70.12,29
20181001|2018-05-16 12:30,16,70.2,70.2,70.19,70.19,16
20181001|2018-05-16 13:00,16,70.2,70.53,70.2,70.44,170
20181001|2018-05-16 13:30,16,70.39,70.48,70.39,70.4,124
20181001|2018-05-16 14:00,16,70.39,70.44,70.38,70.44,10
20181001|2018-05-16 14:30,16,70.41,70.41,70.41,70.41,4
20181001|2018-05-16 15:00,16,70.49,70.49,70.49,70.49,4
20181001|2018-05-16 15:30,16,70.51,70.53,70.5,70.53,8
20181001|2018-05-16 19:00,17,70.56,70.67,70.56,70.67,8
20181001|2018-05-17 01:00,17,70.62,70.64,70.62,70.64,6
20181001|2018-05-17 01:30,17,70.59,70.6,70.59,70.6,3
20181001|2018-05-17 02:00,17,70.61,70.61,70.61,70.61,1
20181001|2018-05-17 02:30,17,70.67,70.72,70.64,70.64,1181
20181001|2018-05-17 03:30,17,70.66,70.94,70.64,70.85,748
20181001|2018-05-17 04:00,17,70.9,70.9,70.89,70.89,15
20181001|2018-05-17 04:30,17,71.1,71.18,70.95,70.95,34
20181001|2018-05-17 05:00,17,70.93,70.93,70.93,70.93,1
20181001|2018-05-17 05:30,17,70.95,70.96,70.93,70.93,13
20181001|2018-05-17 06:00,17,70.94,70.94,70.9,70.9,9
20181001|2018-05-17 06:30,17,71,71.06,71,71.06,5
20181001|2018-05-17 07:00,17,70.95,70.97,70.95,70.97,3
20181001|2018-05-17 08:00,17,70.84,70.84,70.66,70.76,21
20181001|2018-05-17 08:30,17,70.58,70.73,70.57,70.73,11
20181001|2018-05-17 09:00,17,70.79,70.93,70.69,70.81,39
20181001|2018-05-17 09:30,17,70.84,70.86,70.59,70.74,85
20181001|2018-05-17 10:00,17,70.73,70.95,70.71,70.95,92
20181001|2018-05-17 10:30,17,71.02,71.08,70.41,70.57,1119
20181001|2018-05-17 11:00,17,70.53,70.65,70.53,70.6,88
20181001|2018-05-17 11:30,17,70.53,70.6,70.19,70.19,1044
20181001|2018-05-17 12:00,17,70.19,70.4,70.19,70.29,78
20181001|2018-05-17 12:30,17,70.29,70.29,70.1,70.22,258
20181001|2018-05-17 13:00,17,70.29,70.29,70.23,70.23,6
20181001|2018-05-17 13:30,17,70.37,70.4,70.37,70.4,11
20181001|2018-05-17 15:30,17,70.38,70.5,70.38,70.48,201
20181001|2018-05-17 21:00,18,70.53,70.53,70.53,70.53,1
20181001|2018-05-18 01:30,18,70.53,70.53,70.53,70.53,73
20181001|2018-05-18 02:00,18,70.53,70.53,70.51,70.51,156
20181001|2018-05-18 02:30,18,70.51,70.52,70.49,70.49,88
20181001|2018-05-18 03:00,18,70.52,70.54,70.49,70.53,105
20181001|2018-05-18 03:30,18,70.61,70.61,70.46,70.47,58
20181001|2018-05-18 04:00,18,70.46,70.55,70.45,70.55,64
20181001|2018-05-18 04:30,18,70.57,70.58,70.56,70.58,63
20181001|2018-05-18 05:00,18,70.53,70.53,70.44,70.44,12
20181001|2018-05-18 05:30,18,70.43,70.43,70.43,70.43,1
20181001|2018-05-18 06:30,18,70.53,70.53,70.53,70.53,5
20181001|2018-05-18 07:00,18,70.43,70.43,70.3,70.3,30
20181001|2018-05-18 07:30,18,70.22,70.31,70.22,70.27,244
20181001|2018-05-18 08:00,18,70.23,70.23,70.12,70.21,446
20181001|2018-05-18 08:30,18,70.18,70.49,70.18,70.35,13
20181001|2018-05-18 09:00,18,70.31,70.31,70.1,70.25,16
20181001|2018-05-18 09:30,18,70.24,70.3,70.06,70.2,742
20181001|2018-05-18 10:00,18,70.22,70.26,70.1,70.1,27
20181001|2018-05-18 10:30,18,70.2,70.3,70.2,70.26,321
20181001|2018-05-18 11:00,18,70.21,70.21,69.9,70.07,1713
20181001|2018-05-18 11:30,18,70.1,70.1,70.1,70.1,14
20181001|2018-05-18 12:00,18,70.2,70.24,70.2,70.24,757
20181001|2018-05-18 12:30,18,70.24,70.26,70.1,70.1,328
20181001|2018-05-18 13:00,18,70.18,70.21,69.98,70.06,369
20181001|2018-05-18 13:30,18,70.09,70.09,70.04,70.08,595
20181001|2018-05-18 14:00,18,70.04,70.09,70.04,70.08,260
20181001|2018-05-18 14:30,18,70.04,70.05,70.04,70.04,72
20181001|2018-05-18 15:00,18,70.04,70.04,70.04,70.04,32
20181001|2018-05-20 17:00,21,70.36,70.36,70.36,70.36,1
20181001|2018-05-20 17:30,21,70.35,70.35,70.35,70.35,1
20181001|2018-05-20 21:30,21,70.52,70.52,70.52,70.52,50
20181001|2018-05-20 22:00,21,70.52,70.54,70.52,70.52,57
20181001|2018-05-20 22:30,21,70.53,70.53,70.53,70.53,16
20181001|2018-05-20 23:00,21,70.53,70.53,70.53,70.53,10
20181001|2018-05-20 23:30,21,70.53,70.53,70.53,70.53,24
20181001|2018-05-21 00:00,21,70.53,70.53,70.53,70.53,6
20181001|2018-05-21 00:30,21,70.53,70.54,70.53,70.54,158
20181001|2018-05-21 01:00,21,70.54,70.56,70.54,70.55,157
20181001|2018-05-21 01:30,21,70.49,70.49,70.44,70.44,3
20181001|2018-05-21 03:00,21,70.43,70.43,70.43,70.43,1
20181001|2018-05-21 03:30,21,70.3,70.3,70.3,70.3,220
20181001|2018-05-21 04:00,21,70.28,70.28,70.28,70.28,6
20181001|2018-05-21 04:30,21,70.3,70.3,70.3,70.3,113
20181001|2018-05-21 05:00,21,70.28,70.28,70.19,70.19,109
20181001|2018-05-21 05:30,21,70.31,70.31,70.31,70.31,1
20181001|2018-05-21 06:00,21,70.28,70.28,70.19,70.21,6
20181001|2018-05-21 06:30,21,70.16,70.16,70.07,70.07,28
20181001|2018-05-21 07:00,21,70,70,70,70,20
20181001|2018-05-21 07:30,21,70.14,70.14,70.07,70.07,7
20181001|2018-05-21 08:00,21,70.13,70.31,70.13,70.28,46
20181001|2018-05-21 08:30,21,70.28,70.33,70.2,70.23,33
20181001|2018-05-21 09:00,21,70.26,70.43,70.22,70.36,110
20181001|2018-05-21 09:30,21,70.34,70.4,70.2,70.2,22
20181001|2018-05-21 10:00,21,70.25,70.67,70.25,70.5,1316
20181001|2018-05-21 10:30,21,70.58,70.7,70.58,70.63,220
20181001|2018-05-21 11:00,21,70.7,70.79,70.68,70.7,92
20181001|2018-05-21 11:30,21,70.7,70.7,70.7,70.7,2
20181001|2018-05-21 12:00,21,70.77,70.83,70.76,70.83,38
20181001|2018-05-21 12:30,21,70.87,70.98,70.87,70.91,44
20181001|2018-05-21 13:00,21,70.99,71,70.82,70.97,42
20181001|2018-05-21 13:30,21,70.97,71.08,70.97,71.03,164
20181001|2018-05-21 14:00,21,70.99,71.01,70.99,71.01,10
20181001|2018-05-21 14:30,21,71.1,71.11,71.1,71.11,78
20181001|2018-05-21 15:00,21,71.12,71.12,71.11,71.12,5
20181001|2018-05-21 15:30,21,71.2,71.2,71.18,71.18,6
20181001|2018-05-21 19:30,22,71.13,71.13,71.09,71.09,2
20181001|2018-05-21 20:00,22,71.13,71.13,71.13,71.13,1
20181001|2018-05-22 00:30,22,71.13,71.13,71.13,71.13,70
20181001|2018-05-22 01:00,22,71.13,71.15,71.13,71.15,53
20181001|2018-05-22 01:30,22,71.09,71.15,71.09,71.15,104
20181001|2018-05-22 02:00,22,71.15,71.2,71.15,71.18,795
20181001|2018-05-22 02:30,22,71.23,71.23,71.23,71.23,10
20181001|2018-05-22 03:00,22,71.24,71.25,71.24,71.24,11
20181001|2018-05-22 04:00,22,71.26,71.26,71.16,71.16,27
20181001|2018-05-22 05:00,22,71.23,71.27,71.15,71.17,58
20181001|2018-05-22 05:30,22,71.13,71.13,71.13,71.13,1
20181001|2018-05-22 06:30,22,71.09,71.09,71.09,71.09,73
20181001|2018-05-22 07:00,22,71.11,71.15,71.11,71.15,6
20181001|2018-05-22 07:30,22,71.23,71.26,71.23,71.23,8
20181001|2018-05-22 08:00,22,71.22,71.22,71.09,71.2,66
20181001|2018-05-22 08:30,22,71.2,71.21,71.09,71.15,325
20181001|2018-05-22 09:00,22,71.15,71.24,71.09,71.24,104
20181001|2018-05-22 09:30,22,71.37,71.47,71.37,71.41,120
20181001|2018-05-22 10:00,22,71.5,71.6,71.5,71.55,42
20181001|2018-05-22 10:30,22,71.51,71.62,71.51,71.56,12
20181001|2018-05-22 11:00,22,71.61,71.61,71.17,71.17,9
20181001|2018-05-22 11:30,22,71.15,71.36,71.03,71.1,724
20181001|2018-05-22 12:00,22,71.05,71.1,70.8,70.92,139
20181001|2018-05-22 12:30,22,70.89,71.03,70.89,71.03,10
20181001|2018-05-22 13:00,22,71,71.05,70.87,71.03,31
20181001|2018-05-22 13:30,22,71.04,71.04,71.01,71.01,42
20181001|2018-05-22 14:00,22,71,71.01,70.87,70.87,26
20181001|2018-05-22 14:30,22,70.85,70.91,70.85,70.91,7
20181001|2018-05-22 15:00,22,70.88,70.88,70.88,70.88,1
20181001|2018-05-22 15:30,22,70.86,70.92,70.84,70.92,27
20181001|2018-05-22 21:00,23,70.76,70.76,70.76,70.76,1
20181001|2018-05-22 21:30,23,70.67,70.67,70.67,70.67,1
20181001|2018-05-22 22:00,23,70.76,70.76,70.76,70.76,1
20181001|2018-05-22 22:30,23,70.75,70.75,70.75,70.75,2
20181001|2018-05-23 01:00,23,70.81,70.83,70.81,70.83,2
20181001|2018-05-23 01:30,23,70.83,70.83,70.82,70.83,16
20181001|2018-05-23 02:00,23,70.79,70.79,70.77,70.79,61
20181001|2018-05-23 02:30,23,70.76,70.76,70.65,70.65,58
20181001|2018-05-23 03:00,23,70.69,70.71,70.69,70.71,9
20181001|2018-05-23 03:30,23,70.75,70.75,70.75,70.75,1
20181001|2018-05-23 05:30,23,70.59,70.59,70.59,70.59,14
20181001|2018-05-23 06:00,23,70.65,70.65,70.64,70.64,5
20181001|2018-05-23 06:30,23,70.62,70.65,70.62,70.65,6
20181001|2018-05-23 07:00,23,70.69,70.74,70.69,70.74,7
20181001|2018-05-23 08:00,23,70.66,70.77,70.66,70.76,30
20181001|2018-05-23 08:30,23,70.74,70.77,70.74,70.76,13
20181001|2018-05-23 09:00,23,70.75,70.84,70.73,70.78,43
20181001|2018-05-23 09:30,23,70.62,70.62,70,70.31,327
20181001|2018-05-23 10:00,23,70.3,70.53,70.3,70.46,81
20181001|2018-05-23 10:30,23,70.42,70.7,70.3,70.69,58
20181001|2018-05-23 11:00,23,70.61,70.61,70.5,70.5,22
20181001|2018-05-23 11:30,23,70.48,70.48,70.48,70.48,5
20181001|2018-05-23 12:00,23,70.41,70.55,70.38,70.55,8
20181001|2018-05-23 12:30,23,70.57,70.57,70.44,70.44,3
20181001|2018-05-23 13:00,23,70.41,70.82,70.41,70.8,81
20181001|2018-05-23 13:30,23,70.75,70.75,70.73,70.73,2
20181001|2018-05-23 14:30,23,70.74,70.74,70.74,70.74,5
20181001|2018-05-23 20:30,24,70.67,70.67,70.67,70.67,1
20181001|2018-05-24 00:30,24,70.59,70.59,70.59,70.59,1
20181001|2018-05-24 02:00,24,70.54,70.63,70.54,70.63,42
20181001|2018-05-24 02:30,24,70.58,70.58,70.51,70.54,13
20181001|2018-05-24 03:00,24,70.54,70.54,70.54,70.54,6
20181001|2018-05-24 03:30,24,70.52,70.54,70.42,70.45,47
20181001|2018-05-24 04:00,24,70.43,70.43,70.41,70.41,6
20181001|2018-05-24 05:00,24,70.32,70.36,70.32,70.36,6
20181001|2018-05-24 06:00,24,70.13,70.15,69.86,69.86,29
20181001|2018-05-24 06:30,24,69.94,69.94,69.94,69.94,1
20181001|2018-05-24 07:00,24,69.91,69.93,69.9,69.93,13
20181001|2018-05-24 07:30,24,69.93,69.99,69.93,69.99,4
20181001|2018-05-24 08:00,24,69.93,69.93,69.58,69.68,71
20181001|2018-05-24 08:30,24,69.68,69.79,69.64,69.79,40
20181001|2018-05-24 09:00,24,69.79,70.09,69.78,70.09,87
20181001|2018-05-24 09:30,24,69.92,70.05,69.9,69.97,56
20181001|2018-05-24 10:00,24,70.05,70.12,69.96,69.96,53
20181001|2018-05-24 10:30,24,69.9,70.08,69.9,70,46
20181001|2018-05-24 11:00,24,69.92,70.08,69.92,70.01,8
20181001|2018-05-24 11:30,24,70.01,70.02,70.01,70.02,10
20181001|2018-05-24 12:00,24,70.1,70.11,69.94,69.94,64
20181001|2018-05-24 12:30,24,69.9,70.02,69.82,69.86,29
20181001|2018-05-24 13:00,24,69.87,69.87,69.61,69.61,108
20181001|2018-05-24 13:30,24,69.74,69.74,69.74,69.74,2
20181001|2018-05-24 14:00,24,69.7,69.7,69.7,69.7,3
20181001|2018-05-24 15:30,24,69.67,69.67,69.67,69.67,2
20181001|2018-05-25 01:30,25,69.45,69.46,69.43,69.43,34
20181001|2018-05-25 02:00,25,69.43,69.44,69.42,69.44,9
20181001|2018-05-25 02:30,25,69.37,69.4,69.18,69.28,29
20181001|2018-05-25 03:00,25,69.27,69.27,69.23,69.24,33
20181001|2018-05-25 03:30,25,69.17,69.22,69.15,69.22,26
20181001|2018-05-25 04:00,25,69.06,69.06,68.95,68.95,27
20181001|2018-05-25 04:30,25,68.85,68.85,68.19,68.35,189
20181001|2018-05-25 05:00,25,68.29,68.4,68.28,68.4,12
20181001|2018-05-25 05:30,25,68.41,68.41,68.41,68.41,1
20181001|2018-05-25 06:00,25,68.35,68.35,68.1,68.1,39
20181001|2018-05-25 06:30,25,68.18,68.21,68.04,68.13,16
20181001|2018-05-25 07:00,25,68.19,68.21,68.09,68.09,15
20181001|2018-05-25 07:30,25,67.92,67.96,67.79,67.96,13
20181001|2018-05-25 08:00,25,67.85,68.01,67.72,67.96,89
20181001|2018-05-25 08:30,25,67.94,67.94,67.81,67.84,32
20181001|2018-05-25 09:00,25,67.83,67.88,67.47,67.53,26
20181001|2018-05-25 09:30,25,67.52,67.56,67.49,67.55,11
20181001|2018-05-25 10:00,25,67.48,67.48,67.07,67.07,12
20181001|2018-05-25 10:30,25,67.21,67.21,66.86,66.99,90
20181001|2018-05-25 11:00,25,66.9,66.99,66.8,66.86,14
20181001|2018-05-25 11:30,25,66.83,67.05,66.71,66.9,19
20181001|2018-05-25 12:00,25,66.88,66.88,66.7,66.73,17
20181001|2018-05-25 12:30,25,66.74,66.92,66.74,66.92,25
20181001|2018-05-25 13:00,25,66.93,67.08,66.86,67.08,22
20181001|2018-05-25 13:30,25,67.1,67.1,67.05,67.05,4
20181001|2018-05-25 14:00,25,66.99,66.99,66.85,66.85,5
20181001|2018-05-25 14:30,25,66.97,66.98,66.89,66.89,54
20181001|2018-05-25 15:00,25,66.84,66.84,66.78,66.81,8
20181001|2018-05-27 17:00,28,66.55,66.55,66.25,66.25,5
20181001|2018-05-27 19:00,28,66.6,66.6,66.6,66.6,1
20181001|2018-05-27 20:00,28,65.82,65.82,65.38,65.48,6
20181001|2018-05-27 20:30,28,65.36,65.42,65.08,65.42,24
20181001|2018-05-27 21:00,28,65.33,65.46,65.25,65.46,5
20181001|2018-05-27 21:30,28,65.43,65.43,65.43,65.43,5
20181001|2018-05-27 23:30,28,65.46,65.46,65.46,65.46,3
20181001|2018-05-28 00:30,28,65.48,65.48,65.48,65.48,3
20181001|2018-05-28 01:00,28,65.5,65.69,65.5,65.69,5
20181001|2018-05-28 01:30,28,65.74,66.12,65.74,66,160
20181001|2018-05-28 02:00,28,65.98,66.05,65.87,66.05,72
20181001|2018-05-28 02:30,28,66,66.01,65.91,65.91,4
20181001|2018-05-28 03:00,28,65.96,65.96,65.81,65.88,7
20181001|2018-05-28 03:30,28,66.07,66.07,65.97,65.97,16
20181001|2018-05-28 04:00,28,65.94,66.02,65.94,66.02,10
20181001|2018-05-28 04:30,28,66.02,66.05,66.01,66.01,26
20181001|2018-05-28 06:30,28,65.92,65.97,65.91,65.97,16
20181001|2018-05-28 07:00,28,66.05,66.13,66.05,66.12,23
20181001|2018-05-28 07:30,28,66.15,66.15,66.04,66.04,10
20181001|2018-05-28 08:00,28,65.81,65.81,65.63,65.64,40
20181001|2018-05-28 08:30,28,65.62,65.7,65.49,65.7,130
20181001|2018-05-28 09:00,28,65.62,65.73,65.62,65.73,12
20181001|2018-05-28 09:30,28,65.87,65.87,65.8,65.8,8
20181001|2018-05-28 10:00,28,65.77,65.81,65.74,65.74,3
20181001|2018-05-28 10:30,28,65.71,65.78,65.71,65.78,2
20181001|2018-05-28 11:00,28,65.86,65.86,65.85,65.85,8
20181001|2018-05-28 11:30,28,65.97,65.97,65.71,65.74,51
20181001|2018-05-28 12:00,28,65.74,65.74,65.67,65.69,8
20181001|2018-05-28 23:00,29,66.05,66.05,66.05,66.05,5
20181001|2018-05-29 00:30,29,65.9,65.9,65.9,65.9,1
20181001|2018-05-29 01:00,29,66.07,66.07,66.07,66.07,1
20181001|2018-05-29 01:30,29,65.92,65.92,65.92,65.92,1
20181001|2018-05-29 02:00,29,65.96,65.96,65.96,65.96,1
20181001|2018-05-29 02:30,29,65.93,66.06,65.88,65.88,57
20181001|2018-05-29 03:00,29,66.01,66.01,65.88,65.88,13
20181001|2018-05-29 03:30,29,65.83,65.83,65.59,65.59,5
20181001|2018-05-29 04:30,29,65.75,66.02,65.75,66.02,9
20181001|2018-05-29 05:00,29,66.02,66.26,66.02,66.1,37
20181001|2018-05-29 05:30,29,66.09,66.14,66.02,66.14,4
20181001|2018-05-29 06:00,29,66.27,66.27,66.17,66.17,12
20181001|2018-05-29 06:30,29,66.11,66.18,66.11,66.18,11
20181001|2018-05-29 07:00,29,66.22,66.48,66.22,66.48,139
20181001|2018-05-29 07:30,29,66.44,66.5,66.43,66.48,92
20181001|2018-05-29 08:00,29,66.39,66.39,66.15,66.16,18
20181001|2018-05-29 08:30,29,66.21,66.22,66.14,66.15,25
20181001|2018-05-29 09:00,29,66.21,66.28,66.12,66.25,26
20181001|2018-05-29 09:30,29,66.08,66.1,65.93,65.94,105
20181001|2018-05-29 10:00,29,66,66.1,65.75,65.75,61
20181001|2018-05-29 10:30,29,65.75,65.75,65.35,65.39,46
20181001|2018-05-29 11:00,29,65.25,65.42,65.19,65.4,43
20181001|2018-05-29 11:30,29,65.53,65.53,65.44,65.5,5
20181001|2018-05-29 12:00,29,65.47,65.64,65.44,65.64,11
20181001|2018-05-29 12:30,29,65.66,65.83,65.66,65.83,16
20181001|2018-05-29 13:00,29,65.88,65.95,65.74,65.76,36
20181001|2018-05-29 13:30,29,65.87,65.89,65.78,65.78,13
20181001|2018-05-29 14:30,29,65.86,65.91,65.83,65.89,29
20181001|2018-05-29 15:30,29,65.94,65.95,65.94,65.95,10
20181001|2018-05-29 16:00,29,65.98,65.98,65.98,65.98,44
20181001|2018-05-29 19:30,30,65.82,65.82,65.82,65.82,2
20181001|2018-05-29 20:00,30,65.7,65.7,65.56,65.56,5
20181001|2018-05-29 20:30,30,65.6,65.6,65.59,65.59,5
20181001|2018-05-29 23:30,30,65.76,65.85,65.76,65.85,3
20181001|2018-05-30 00:30,30,65.68,65.7,65.64,65.64,10
20181001|2018-05-30 01:00,30,65.91,65.91,65.91,65.91,1
20181001|2018-05-30 01:30,30,65.84,65.88,65.84,65.88,2
20181001|2018-05-30 02:00,30,65.82,65.83,65.82,65.83,2
20181001|2018-05-30 02:30,30,65.94,66,65.93,65.97,31
20181001|2018-05-30 03:00,30,65.86,65.97,65.86,65.97,3
20181001|2018-05-30 03:30,30,65.99,65.99,65.91,65.98,16
20181001|2018-05-30 04:00,30,66.04,66.12,65.99,66.12,25
20181001|2018-05-30 04:30,30,66.12,66.2,66.05,66.2,86
20181001|2018-05-30 05:00,30,66.03,66.03,65.96,65.96,10
20181001|2018-05-30 05:30,30,65.99,65.99,65.87,65.9,51
20181001|2018-05-30 06:00,30,66.03,66.03,66.01,66.01,3
20181001|2018-05-30 06:30,30,66.18,66.27,66.13,66.26,121
20181001|2018-05-30 07:00,30,66.27,66.39,66.22,66.22,28
20181001|2018-05-30 07:30,30,66.34,66.52,66.12,66.17,476
20181001|2018-05-30 08:00,30,66.09,66.27,66.09,66.2,69
20181001|2018-05-30 08:30,30,66.3,66.45,66.24,66.29,114
20181001|2018-05-30 09:00,30,66.28,66.61,66.26,66.61,209
20181001|2018-05-30 09:30,30,66.51,67.05,66.47,67.05,245
20181001|2018-05-30 10:00,30,67.08,67.16,67,67.04,92
20181001|2018-05-30 10:30,30,67.11,67.35,67.11,67.35,130
20181001|2018-05-30 11:00,30,67.38,67.48,67.28,67.36,22
20181001|2018-05-30 11:30,30,67.4,67.4,67.15,67.22,45
20181001|2018-05-30 12:00,30,67.25,67.25,67.14,67.14,19
20181001|2018-05-30 13:00,30,67.29,67.32,67.11,67.2,71
20181001|2018-05-30 13:30,30,67.19,67.24,67.17,67.24,21
20181001|2018-05-30 14:00,30,67.25,67.26,67.25,67.26,2
20181001|2018-05-30 14:30,30,67.23,67.3,67.23,67.3,5
20181001|2018-05-30 15:00,30,67.31,67.31,67.31,67.31,1
20181001|2018-05-30 15:30,30,67.5,67.51,67.18,67.18,49
20181001|2018-05-30 16:00,30,67.22,67.27,67.17,67.17,174
20181001|2018-05-30 16:30,30,67.28,67.3,67.27,67.3,11
20181001|2018-05-30 19:00,31,66.95,66.95,66.95,66.95,1
20181001|2018-05-30 21:30,31,67.12,67.12,67.12,67.12,1
20181001|2018-05-30 23:30,31,67.06,67.06,67.06,67.06,1
20181001|2018-05-31 00:30,31,67.07,67.07,67.07,67.07,1
20181001|2018-05-31 01:30,31,67,67,66.93,66.94,10
20181001|2018-05-31 02:00,31,66.88,66.99,66.88,66.99,5
20181001|2018-05-31 03:30,31,66.95,66.95,66.8,66.8,11
20181001|2018-05-31 04:00,31,66.81,66.82,66.73,66.73,9
20181001|2018-05-31 04:30,31,66.69,66.69,66.65,66.65,15
20181001|2018-05-31 05:00,31,66.66,66.66,66.66,66.66,3
20181001|2018-05-31 05:30,31,66.78,66.78,66.73,66.73,8
20181001|2018-05-31 06:00,31,66.71,66.71,66.69,66.69,4
20181001|2018-05-31 06:30,31,66.73,66.76,66.53,66.56,65
20181001|2018-05-31 07:00,31,66.55,66.56,66.43,66.48,16
20181001|2018-05-31 07:30,31,66.42,66.45,66.27,66.29,121
20181001|2018-05-31 08:00,31,66.17,66.17,65.66,66.14,259
20181001|2018-05-31 08:30,31,66.03,66.23,65.88,66.15,93
20181001|2018-05-31 09:00,31,66.14,66.25,66.02,66.2,75
20181001|2018-05-31 09:30,31,66.16,66.42,66.02,66.42,157
20181001|2018-05-31 10:00,31,66.52,67.02,66.36,66.36,494
20181001|2018-05-31 10:30,31,66.28,66.47,66,66.12,105
20181001|2018-05-31 11:00,31,66.08,66.18,65.84,66.14,176
20181001|2018-05-31 11:30,31,66.06,66.19,66.06,66.14,46
20181001|2018-05-31 12:00,31,66.11,66.11,65.69,65.69,52
20181001|2018-05-31 12:30,31,65.69,66.01,65.69,65.84,30
20181001|2018-05-31 13:00,31,65.85,66.2,65.65,66.03,52
20181001|2018-05-31 13:30,31,66.09,66.21,66.06,66.2,36
20181001|2018-05-31 14:00,31,66.17,66.2,66.17,66.17,23
20181001|2018-05-31 14:30,31,66.16,66.16,66.1,66.11,6
20181001|2018-05-31 15:00,31,65.98,66.06,65.98,66.02,12
20181001|2018-05-31 15:30,31,66.09,66.09,66.09,66.09,1
20181001|2018-05-31 20:00,1,66.01,66.01,66.01,66.01,2
20181001|2018-06-01 01:00,1,66.03,66.03,66.03,66.03,26
20181001|2018-06-01 01:30,1,66.08,66.14,66.08,66.14,29
20181001|2018-06-01 02:00,1,66.11,66.16,66.11,66.16,25
20181001|2018-06-01 02:30,1,66.12,66.14,66.11,66.14,16
20181001|2018-06-01 03:00,1,66.19,66.33,66.19,66.19,68
20181001|2018-06-01 03:30,1,66.21,66.24,66.21,66.21,25
20181001|2018-06-01 04:00,1,66.29,66.35,66.28,66.28,16
20181001|2018-06-01 04:30,1,66.32,66.35,65.87,65.94,28
20181001|2018-06-01 05:00,1,65.76,65.76,65.76,65.76,6
20181001|2018-06-01 05:30,1,65.78,65.79,65.52,65.59,223
20181001|2018-06-01 06:00,1,65.59,65.65,65.48,65.58,48
20181001|2018-06-01 06:30,1,65.59,65.7,65.48,65.48,20
20181001|2018-06-01 07:00,1,65.54,65.6,65.22,65.23,55
20181001|2018-06-01 07:30,1,65.26,65.56,65.21,65.5,42
20181001|2018-06-01 08:00,1,65.59,65.63,65.28,65.36,66
20181001|2018-06-01 08:30,1,65.36,65.61,65.25,65.49,164
20181001|2018-06-01 09:00,1,65.5,65.74,65.33,65.71,81
20181001|2018-06-01 09:30,1,65.73,65.73,65.38,65.55,66
20181001|2018-06-01 10:00,1,65.55,65.63,65.28,65.34,76
20181001|2018-06-01 10:30,1,65.34,65.47,65.25,65.47,48
20181001|2018-06-01 11:00,1,65.56,65.66,65.56,65.62,55
20181001|2018-06-01 11:30,1,65.59,65.6,65.41,65.52,89
20181001|2018-06-01 12:00,1,65.53,65.69,65.52,65.54,53
20181001|2018-06-01 12:30,1,65.55,65.55,65.24,65.24,97
20181001|2018-06-01 13:00,1,65.32,65.34,65.11,65.3,114
20181001|2018-06-01 13:30,1,65.3,65.3,65.18,65.18,7
20181001|2018-06-01 14:30,1,65,65.01,65,65.01,6
20181001|2018-06-01 15:30,1,65.18,65.18,65.18,65.18,4
20181001|2018-06-03 17:30,4,64.98,64.98,64.98,64.98,1
20181001|2018-06-03 18:00,4,65,65,65,65,1
20181001|2018-06-03 19:00,4,65.2,65.2,65.2,65.2,2
20181001|2018-06-03 22:00,4,65.12,65.12,65.12,65.12,1
20181001|2018-06-04 00:00,4,65.11,65.11,65.11,65.11,1
20181001|2018-06-04 00:30,4,65.15,65.15,65.15,65.15,2
20181001|2018-06-04 01:30,4,65.19,65.19,65.19,65.19,6
20181001|2018-06-04 02:00,4,65.29,65.29,65.27,65.27,10
20181001|2018-06-04 02:30,4,65.22,65.22,65.22,65.22,2
20181001|2018-06-04 03:00,4,65.17,65.39,65.17,65.35,54
20181001|2018-06-04 03:30,4,65.31,65.31,65.31,65.31,9
20181001|2018-06-04 04:00,4,65.12,65.15,64.98,65.14,55
20181001|2018-06-04 05:00,4,65.04,65.04,64.74,64.82,38
20181001|2018-06-04 05:30,4,64.75,64.79,64.67,64.72,156
20181001|2018-06-04 06:00,4,64.79,64.83,64.79,64.83,45
20181001|2018-06-04 06:30,4,64.7,64.76,64.7,64.75,3
20181001|2018-06-04 07:00,4,64.86,64.88,64.86,64.88,2
20181001|2018-06-04 07:30,4,64.8,65.11,64.76,65.11,41
20181001|2018-06-04 08:00,4,65.15,65.32,65.05,65.17,60
20181001|2018-06-04 08:30,4,65.23,65.31,65.14,65.19,21
20181001|2018-06-04 09:00,4,65.13,65.14,64.52,64.54,234
20181001|2018-06-04 09:30,4,64.52,64.79,64.43,64.5,152
20181001|2018-06-04 10:00,4,64.46,64.56,64.22,64.24,195
20181001|2018-06-04 10:30,4,64.25,64.65,64.21,64.49,315
20181001|2018-06-04 11:00,4,64.55,64.63,64.55,64.63,2
20181001|2018-06-04 11:30,4,64.51,64.51,64.45,64.45,9
20181001|2018-06-04 12:00,4,64.36,64.44,64.31,64.33,29
20181001|2018-06-04 12:30,4,64.38,64.38,64.19,64.19,24
20181001|2018-06-04 13:00,4,64.18,64.33,64.17,64.25,56
20181001|2018-06-04 13:30,4,64.24,64.39,64.23,64.38,8
20181001|2018-06-04 14:00,4,64.47,64.47,64.47,64.47,1
20181001|2018-06-04 14:30,4,64.47,64.52,64.46,64.46,24
20181001|2018-06-04 15:00,4,64.41,64.41,64.4,64.4,9
20181001|2018-06-04 19:30,5,64.58,64.58,64.58,64.58,1
20181001|2018-06-04 20:00,5,64.59,64.59,64.59,64.59,1
20181001|2018-06-04 21:00,5,64.6,64.6,64.6,64.6,1
20181001|2018-06-05 00:30,5,64.54,64.54,64.52,64.52,2
20181001|2018-06-05 01:00,5,64.53,64.53,64.53,64.53,1
20181001|2018-06-05 01:30,5,64.62,64.74,64.62,64.74,20
20181001|2018-06-05 02:00,5,64.73,64.73,64.73,64.73,15
20181001|2018-06-05 03:00,5,64.69,64.7,64.69,64.7,7
20181001|2018-06-05 03:30,5,64.57,64.63,64.53,64.53,24
20181001|2018-06-05 04:00,5,64.47,64.56,64.47,64.56,4
20181001|2018-06-05 04:30,5,64.48,64.48,64.23,64.23,31
20181001|2018-06-05 05:00,5,64.18,64.18,63.99,64.08,22
20181001|2018-06-05 05:30,5,63.98,64.06,63.98,64.03,73
20181001|2018-06-05 06:00,5,64.05,64.05,63.86,63.86,112
20181001|2018-06-05 06:30,5,63.85,63.85,63.74,63.75,3
20181001|2018-06-05 07:00,5,63.8,63.89,63.8,63.89,5
20181001|2018-06-05 07:30,5,64.11,64.11,64.11,64.11,2
20181001|2018-06-05 08:00,5,64.11,64.2,63.83,63.83,62
20181001|2018-06-05 08:30,5,63.83,64.09,63.75,64.09,50
20181001|2018-06-05 09:00,5,64.03,64.27,63.92,64.27,231
20181001|2018-06-05 09:30,5,64.3,64.3,64.08,64.13,28
20181001|2018-06-05 10:00,5,64.21,64.61,64.16,64.47,51
20181001|2018-06-05 10:30,5,64.46,64.5,64.2,64.33,153
20181001|2018-06-05 11:00,5,64.36,64.47,64.36,64.47,12
20181001|2018-06-05 11:30,5,64.49,64.73,64.47,64.73,96
20181001|2018-06-05 12:00,5,64.66,64.92,64.66,64.71,119
20181001|2018-06-05 12:30,5,64.73,64.81,64.62,64.81,18
20181001|2018-06-05 13:00,5,64.76,64.98,64.75,64.97,30
20181001|2018-06-05 13:30,5,64.93,64.95,64.92,64.95,7
20181001|2018-06-05 15:30,5,64.76,64.96,64.76,64.96,16
20181001|2018-06-05 20:00,6,65.05,65.06,65.05,65.06,2
20181001|2018-06-05 21:00,6,65.1,65.1,65.1,65.1,1
20181001|2018-06-06 00:00,6,65.25,65.25,65.25,65.25,11
20181001|2018-06-06 01:00,6,65.31,65.38,65.31,65.37,24
20181001|2018-06-06 01:30,6,65.37,65.37,65.28,65.28,10
20181001|2018-06-06 02:00,6,65.16,65.17,65.11,65.11,27
20181001|2018-06-06 03:30,6,65.11,65.12,64.91,64.91,21
20181001|2018-06-06 04:00,6,64.93,64.93,64.77,64.83,107
20181001|2018-06-06 04:30,6,64.68,64.68,64.68,64.68,25
20181001|2018-06-06 05:00,6,64.71,64.81,64.71,64.81,2
20181001|2018-06-06 06:00,6,64.62,64.63,64.55,64.58,19
20181001|2018-06-06 06:30,6,64.78,64.78,64.78,64.78,1
20181001|2018-06-06 07:00,6,64.73,64.78,64.62,64.62,10
20181001|2018-06-06 07:30,6,64.61,64.61,64.39,64.57,65
20181001|2018-06-06 08:00,6,64.67,64.71,64.63,64.67,15
20181001|2018-06-06 08:30,6,64.72,64.83,64.71,64.81,37
20181001|2018-06-06 09:00,6,64.78,64.9,64.78,64.9,40
20181001|2018-06-06 09:30,6,64.88,64.92,63.81,64.11,246
20181001|2018-06-06 10:00,6,64.06,64.34,63.99,64.26,86
20181001|2018-06-06 10:30,6,64.28,64.42,64.23,64.34,63
20181001|2018-06-06 11:00,6,64.17,64.26,64.17,64.26,30
20181001|2018-06-06 11:30,6,64.17,64.21,64.17,64.21,12
20181001|2018-06-06 12:00,6,64.24,64.26,64.24,64.26,2
20181001|2018-06-06 12:30,6,64.45,64.45,64.37,64.37,10
20181001|2018-06-06 13:00,6,64.36,64.36,64.06,64.27,42
20181001|2018-06-06 13:30,6,64.44,64.44,64.36,64.42,37
20181001|2018-06-06 14:00,6,64.47,64.47,64.47,64.47,10
20181001|2018-06-06 15:00,6,64.57,64.57,64.57,64.57,6
20181001|2018-06-06 15:30,6,64.51,64.51,64.5,64.5,7
20181001|2018-06-06 19:30,7,64.67,64.67,64.67,64.67,1
20181001|2018-06-06 20:00,7,64.47,64.47,64.46,64.46,2
20181001|2018-06-06 23:30,7,64.67,64.67,64.67,64.67,1
20181001|2018-06-07 01:00,7,64.62,64.62,64.62,64.62,1
20181001|2018-06-07 02:00,7,64.45,64.54,64.45,64.54,20
20181001|2018-06-07 02:30,7,64.58,64.58,64.46,64.53,5
20181001|2018-06-07 03:30,7,64.44,64.44,64.34,64.34,3
20181001|2018-06-07 04:00,7,64.39,64.42,64.39,64.42,3
20181001|2018-06-07 04:30,7,64.65,64.65,64.61,64.61,15
20181001|2018-06-07 05:00,7,64.62,64.62,64.54,64.59,22
20181001|2018-06-07 05:30,7,64.59,64.74,64.59,64.65,28
20181001|2018-06-07 06:00,7,64.77,64.87,64.77,64.87,67
20181001|2018-06-07 06:30,7,64.76,64.85,64.76,64.84,26
20181001|2018-06-07 07:00,7,64.9,64.9,64.76,64.83,6
20181001|2018-06-07 07:30,7,64.8,64.8,64.8,64.8,2
20181001|2018-06-07 08:00,7,64.71,64.85,64.55,64.74,186
20181001|2018-06-07 08:30,7,64.69,64.94,64.69,64.92,243
20181001|2018-06-07 09:00,7,64.95,65.13,64.94,65.12,139
20181001|2018-06-07 09:30,7,65.1,65.26,65.06,65.24,34
20181001|2018-06-07 10:00,7,65.25,65.47,65.2,65.35,30
20181001|2018-06-07 10:30,7,65.33,65.33,65.16,65.3,43
20181001|2018-06-07 11:00,7,65.3,65.3,65.29,65.3,6
20181001|2018-06-07 11:30,7,65.38,65.38,65.25,65.32,19
20181001|2018-06-07 12:00,7,65.34,65.4,65.32,65.34,9
20181001|2018-06-07 12:30,7,65.34,65.34,65.09,65.09,49
20181001|2018-06-07 13:00,7,65.17,65.36,65.14,65.34,29
20181001|2018-06-07 13:30,7,65.19,65.21,65.19,65.21,3
20181001|2018-06-07 14:00,7,65.31,65.31,65.27,65.27,11
20181001|2018-06-07 14:30,7,65.33,65.33,65.33,65.33,3
20181001|2018-06-07 15:30,7,65.34,65.34,65.34,65.34,2
20181001|2018-06-07 23:30,8,65.35,65.35,65.35,65.35,1
20181001|2018-06-08 00:00,8,65.24,65.24,65.19,65.19,4
20181001|2018-06-08 01:00,8,65.06,65.06,64.97,65.01,12
20181001|2018-06-08 01:30,8,65.01,65.01,65.01,65.01,4
20181001|2018-06-08 02:00,8,64.96,64.96,64.96,64.96,7
20181001|2018-06-08 03:00,8,65.16,65.16,65.16,65.16,1
20181001|2018-06-08 04:00,8,65.12,65.12,65.12,65.12,3
20181001|2018-06-08 05:00,8,64.96,64.96,64.94,64.94,5
20181001|2018-06-08 05:30,8,64.97,65.02,64.97,65.02,9
20181001|2018-06-08 06:00,8,65.14,65.15,65.14,65.15,2
20181001|2018-06-08 06:30,8,65.05,65.05,65.05,65.05,1
20181001|2018-06-08 07:00,8,65.11,65.11,65.11,65.11,2
20181001|2018-06-08 07:30,8,65.18,65.2,65.14,65.14,3
20181001|2018-06-08 08:00,8,65.22,65.3,65.21,65.3,13
20181001|2018-06-08 08:30,8,65.31,65.31,65.11,65.24,37
20181001|2018-06-08 09:00,8,65.34,65.55,65.34,65.44,20
20181001|2018-06-08 09:30,8,65.37,65.49,65.06,65.06,29
20181001|2018-06-08 10:00,8,64.73,65.02,64.65,65.01,55
20181001|2018-06-08 10:30,8,65.04,65.04,64.9,64.9,10
20181001|2018-06-08 11:00,8,64.85,64.85,64.85,64.85,5
20181001|2018-06-08 11:30,8,65.06,65.06,65.03,65.03,4
20181001|2018-06-08 12:00,8,65.07,65.07,64.98,64.98,4
20181001|2018-06-08 12:30,8,65.1,65.11,65.06,65.09,37
20181001|2018-06-08 13:00,8,65.09,65.19,65.09,65.11,13
20181001|2018-06-08 13:30,8,65.01,65.01,65.01,65.01,1
20181001|2018-06-08 14:30,8,64.99,64.99,64.99,64.99,1
20181001|2018-06-08 15:30,8,64.92,64.92,64.86,64.9,3
20181001|2018-06-10 17:00,11,64.81,64.82,64.81,64.82,2
20181001|2018-06-10 18:00,11,64.84,64.84,64.83,64.83,2
20181001|2018-06-10 20:00,11,64.95,64.95,64.95,64.95,1
20181001|2018-06-11 00:30,11,64.86,64.86,64.86,64.86,1
20181001|2018-06-11 02:00,11,64.75,64.75,64.75,64.75,1
20181001|2018-06-11 03:00,11,64.95,64.97,64.95,64.96,3
20181001|2018-06-11 03:30,11,65.02,65.02,65.02,65.02,2
20181001|2018-06-11 04:00,11,65.02,65.02,64.92,64.92,37
20181001|2018-06-11 04:30,11,64.8,64.8,64.65,64.65,69
20181001|2018-06-11 05:00,11,64.49,64.49,64.31,64.36,70
20181001|2018-06-11 05:30,11,64.34,64.34,64.29,64.29,2
20181001|2018-06-11 06:00,11,64.33,64.33,64.33,64.33,3
20181001|2018-06-11 06:30,11,64.37,64.37,64.37,64.37,3
20181001|2018-06-11 07:30,11,64.52,64.52,64.46,64.46,8
20181001|2018-06-11 08:30,11,64.51,64.51,64.51,64.51,1
20181001|2018-06-11 09:00,11,64.74,65.1,64.74,65.03,78
20181001|2018-06-11 09:30,11,65.08,65.19,64.96,64.98,112
20181001|2018-06-11 10:00,11,64.99,65.38,64.97,65.34,65
20181001|2018-06-11 10:30,11,65.31,65.58,65.31,65.5,94
20181001|2018-06-11 11:00,11,65.5,65.5,65.43,65.44,24
20181001|2018-06-11 11:30,11,65.39,65.4,65.3,65.31,11
20181001|2018-06-11 12:00,11,65.48,65.5,65.48,65.5,2
20181001|2018-06-11 12:30,11,65.46,65.49,65.46,65.49,2
20181001|2018-06-11 13:00,11,65.44,65.47,65.36,65.36,8
20181001|2018-06-11 13:30,11,65.38,65.38,65.38,65.38,32
20181001|2018-06-11 14:00,11,65.37,65.37,65.33,65.33,13
20181001|2018-06-11 14:30,11,65.34,65.35,65.32,65.32,3
20181001|2018-06-11 15:00,11,65.33,65.33,65.33,65.33,1
20181001|2018-06-11 15:30,11,65.32,65.32,65.32,65.32,11
20181001|2018-06-11 16:00,11,65.34,65.34,65.34,65.34,4
20181001|2018-06-11 20:30,12,65.46,65.51,65.46,65.48,6
20181001|2018-06-11 21:00,12,65.49,65.54,65.44,65.44,4
20181001|2018-06-12 01:30,12,65.52,65.57,65.52,65.57,8
20181001|2018-06-12 02:00,12,65.69,65.69,65.69,65.69,1
20181001|2018-06-12 02:30,12,65.74,65.74,65.74,65.74,2
20181001|2018-06-12 03:00,12,65.62,65.62,65.62,65.62,1
20181001|2018-06-12 03:30,12,65.52,65.52,65.37,65.37,8
20181001|2018-06-12 04:30,12,65.46,65.49,65.46,65.49,15
20181001|2018-06-12 05:30,12,65.28,65.28,65.26,65.26,8
20181001|2018-06-12 06:00,12,65.16,65.18,65.15,65.17,15
20181001|2018-06-12 06:30,12,65.24,65.24,65.19,65.19,3
20181001|2018-06-12 07:00,12,65.18,65.27,65.18,65.27,9
20181001|2018-06-12 07:30,12,65.15,65.35,65.15,65.26,6
20181001|2018-06-12 08:00,12,65.24,65.33,65.21,65.25,37
20181001|2018-06-12 08:30,12,65.22,65.54,65.22,65.54,43
20181001|2018-06-12 09:00,12,65.59,65.63,65.52,65.52,17
20181001|2018-06-12 09:30,12,65.65,65.89,65.65,65.72,69
20181001|2018-06-12 10:00,12,65.72,65.75,65.66,65.69,45
20181001|2018-06-12 10:30,12,65.61,65.67,65.6,65.61,5
20181001|2018-06-12 11:00,12,65.64,65.69,65.64,65.68,12
20181001|2018-06-12 11:30,12,65.65,65.65,65.65,65.65,2
20181001|2018-06-12 12:00,12,65.72,65.72,65.65,65.68,10
20181001|2018-06-12 12:30,12,65.57,65.57,65.3,65.51,46
20181001|2018-06-12 13:00,12,65.54,65.58,65.37,65.58,93
20181001|2018-06-12 13:30,12,65.56,65.59,65.5,65.5,18
20181001|2018-06-12 14:00,12,65.46,65.46,65.46,65.46,8
20181001|2018-06-12 15:00,12,65.42,65.42,65.42,65.42,1
20181001|2018-06-12 15:30,12,65.38,65.38,65.21,65.24,57
20181001|2018-06-12 19:00,13,65.06,65.06,65.05,65.05,3
20181001|2018-06-13 01:30,13,65.13,65.14,65.13,65.14,2
20181001|2018-06-13 02:30,13,65.13,65.13,65.13,65.13,1
20181001|2018-06-13 03:00,13,65.24,65.45,65.24,65.39,20
20181001|2018-06-13 03:30,13,65.44,65.49,65.37,65.37,26
20181001|2018-06-13 04:00,13,65.37,65.37,65.37,65.37,1
20181001|2018-06-13 04:30,13,65.43,65.43,65.43,65.43,4
20181001|2018-06-13 05:30,13,65.49,65.52,65.49,65.5,14
20181001|2018-06-13 06:00,13,65.46,65.46,65.29,65.3,7
20181001|2018-06-13 06:30,13,65.28,65.28,65.13,65.19,18
20181001|2018-06-13 07:00,13,65.25,65.25,65.2,65.2,9
20181001|2018-06-13 07:30,13,65.23,65.33,65.22,65.32,9
20181001|2018-06-13 08:00,13,65.25,65.33,65.23,65.26,12
20181001|2018-06-13 08:30,13,65.24,65.24,65.16,65.19,5
20181001|2018-06-13 09:00,13,65.28,65.45,65.25,65.45,47
20181001|2018-06-13 09:30,13,65.54,65.98,65.54,65.74,404
20181001|2018-06-13 10:00,13,65.8,65.87,65.72,65.73,64
20181001|2018-06-13 10:30,13,65.76,65.84,65.76,65.79,11
20181001|2018-06-13 11:00,13,65.81,65.81,65.75,65.8,6
20181001|2018-06-13 11:30,13,65.78,65.85,65.77,65.82,13
20181001|2018-06-13 12:00,13,65.85,66.05,65.85,66,60
20181001|2018-06-13 12:30,13,65.99,66.05,65.99,66.04,10
20181001|2018-06-13 13:00,13,65.96,65.97,65.74,65.86,130
20181001|2018-06-13 13:30,13,65.83,65.9,65.8,65.9,16
20181001|2018-06-13 14:00,13,65.97,65.97,65.88,65.88,2
20181001|2018-06-13 14:30,13,65.88,65.93,65.88,65.9,11
20181001|2018-06-13 15:00,13,65.88,65.88,65.83,65.83,13
20181001|2018-06-13 15:30,13,65.83,65.83,65.81,65.83,14
20181001|2018-06-13 23:30,14,65.78,65.78,65.78,65.78,2
20181001|2018-06-14 01:00,14,65.71,65.77,65.71,65.77,4
20181001|2018-06-14 01:30,14,65.79,65.79,65.79,65.79,2
20181001|2018-06-14 02:00,14,65.69,65.81,65.69,65.79,28
20181001|2018-06-14 02:30,14,65.82,65.88,65.82,65.88,27
20181001|2018-06-14 03:00,14,65.76,65.76,65.76,65.76,2
20181001|2018-06-14 03:30,14,65.9,65.93,65.86,65.9,71
20181001|2018-06-14 04:30,14,65.88,65.88,65.88,65.88,25
20181001|2018-06-14 05:00,14,66.02,66.02,65.92,65.92,10
20181001|2018-06-14 05:30,14,65.88,65.92,65.88,65.92,18
20181001|2018-06-14 06:00,14,66.03,66.04,66.03,66.04,7
20181001|2018-06-14 06:30,14,66.08,66.11,66.05,66.05,54
20181001|2018-06-14 07:00,14,65.96,66.2,65.95,66.2,116
20181001|2018-06-14 07:30,14,66.22,66.24,66.15,66.17,22
20181001|2018-06-14 08:00,14,66.26,66.26,66.12,66.15,60
20181001|2018-06-14 08:30,14,66.08,66.1,65.93,65.99,141
20181001|2018-06-14 09:00,14,66.01,66.05,65.9,65.9,39
20181001|2018-06-14 09:30,14,65.9,65.9,65.42,65.47,192
20181001|2018-06-14 10:00,14,65.58,65.6,65.51,65.52,10
20181001|2018-06-14 10:30,14,65.42,65.59,65.42,65.59,112
20181001|2018-06-14 11:00,14,65.6,65.75,65.55,65.65,82
20181001|2018-06-14 11:30,14,65.63,65.64,65.6,65.6,13
20181001|2018-06-14 12:00,14,65.58,65.62,65.53,65.62,6
20181001|2018-06-14 12:30,14,65.62,65.71,65.62,65.71,27
20181001|2018-06-14 13:00,14,65.66,65.82,65.6,65.82,114
20181001|2018-06-14 13:30,14,65.81,65.9,65.81,65.9,44
20181001|2018-06-14 14:00,14,65.85,65.85,65.85,65.85,4
20181001|2018-06-14 15:00,14,65.86,65.86,65.86,65.86,4
20181001|2018-06-14 21:00,15,65.8,65.8,65.8,65.8,1
20181001|2018-06-14 22:30,15,65.84,65.84,65.84,65.84,1
20181001|2018-06-15 00:00,15,65.79,65.79,65.79,65.79,1
20181001|2018-06-15 00:30,15,65.76,65.76,65.74,65.74,6
20181001|2018-06-15 01:00,15,65.73,65.73,65.72,65.72,7
20181001|2018-06-15 02:00,15,65.73,65.73,65.73,65.73,5
20181001|2018-06-15 02:30,15,65.67,65.67,65.67,65.67,1
20181001|2018-06-15 03:30,15,65.58,65.58,65.55,65.55,2
20181001|2018-06-15 04:00,15,65.62,65.62,65.61,65.62,11
20181001|2018-06-15 04:30,15,65.62,65.69,65.54,65.54,18
20181001|2018-06-15 05:00,15,65.47,65.48,65.47,65.48,4
20181001|2018-06-15 06:00,15,65.57,65.57,65.49,65.49,3
20181001|2018-06-15 06:30,15,65.77,65.79,65.74,65.74,18
20181001|2018-06-15 07:00,15,65.76,65.76,65.76,65.76,3
20181001|2018-06-15 07:30,15,65.65,65.65,65.62,65.62,3
20181001|2018-06-15 08:00,15,65.5,65.53,65.5,65.53,5
20181001|2018-06-15 08:30,15,65.42,65.45,64.85,64.87,322
20181001|2018-06-15 09:00,15,64.85,64.93,64.44,64.54,166
20181001|2018-06-15 09:30,15,64.52,64.52,64.04,64.06,124
20181001|2018-06-15 10:00,15,64.05,64.1,63.83,63.84,311
20181001|2018-06-15 10:30,15,63.78,63.82,63.6,63.79,71
20181001|2018-06-15 11:00,15,63.68,63.8,63.66,63.72,36
20181001|2018-06-15 11:30,15,63.81,63.87,63.81,63.86,15
20181001|2018-06-15 12:00,15,63.83,63.96,63.8,63.88,169
20181001|2018-06-15 12:30,15,63.85,63.96,63.85,63.96,40
20181001|2018-06-15 13:00,15,63.89,63.96,63.81,63.96,41
20181001|2018-06-15 13:30,15,63.9,63.93,63.88,63.88,37
20181001|2018-06-15 14:00,15,63.75,63.75,63.75,63.75,6
20181001|2018-06-15 15:00,15,63.44,63.44,63.27,63.27,49
20181001|2018-06-15 15:30,15,63.36,63.36,63.24,63.24,12
20181001|2018-06-15 16:30,15,63.36,63.36,63.36,63.36,1
20181001|2018-06-17 17:00,18,63.19,63.19,63.19,63.19,2
20181001|2018-06-17 18:00,18,63.3,63.3,63.3,63.3,1
20181001|2018-06-17 20:30,18,63.07,63.08,62.84,62.84,6
20181001|2018-06-17 21:00,18,62.81,62.81,62.81,62.81,1
20181001|2018-06-17 22:00,18,62.83,62.83,62.79,62.79,7
20181001|2018-06-17 23:30,18,62.75,62.84,62.75,62.84,2
20181001|2018-06-18 00:00,18,62.85,62.85,62.85,62.85,1
20181001|2018-06-18 00:30,18,62.86,62.87,62.86,62.87,4
20181001|2018-06-18 01:00,18,63.08,63.08,63.07,63.07,13
20181001|2018-06-18 01:30,18,63.04,63.07,62.99,63.02,107
20181001|2018-06-18 02:00,18,63.04,63.13,63.04,63.04,146
20181001|2018-06-18 02:30,18,63.07,63.07,62.99,63.05,24
20181001|2018-06-18 03:00,18,63.13,63.23,63.13,63.17,94
20181001|2018-06-18 03:30,18,63.23,63.93,63.23,63.67,376
20181001|2018-06-18 04:00,18,63.66,63.88,63.66,63.88,12
20181001|2018-06-18 04:30,18,63.67,63.67,63.67,63.67,1
20181001|2018-06-18 05:00,18,63.69,63.83,63.68,63.83,3
20181001|2018-06-18 05:30,18,63.65,63.65,63.6,63.6,25
20181001|2018-06-18 06:00,18,63.75,63.82,63.75,63.78,8
20181001|2018-06-18 06:30,18,63.95,64,63.95,64,32
20181001|2018-06-18 07:00,18,64,64.11,63.93,64.1,96
20181001|2018-06-18 07:30,18,64.22,64.22,64.1,64.13,109
20181001|2018-06-18 08:00,18,64.21,64.22,64.05,64.2,80
20181001|2018-06-18 08:30,18,64.16,64.34,64,64.25,189
20181001|2018-06-18 09:00,18,64.23,64.24,64.02,64.15,34
20181001|2018-06-18 09:30,18,64.16,64.39,64.15,64.38,105
20181001|2018-06-18 10:00,18,64.32,64.44,64.16,64.32,42
20181001|2018-06-18 10:30,18,64.4,64.41,64.18,64.25,45
20181001|2018-06-18 11:00,18,64.22,64.25,64.19,64.23,13
20181001|2018-06-18 11:30,18,64.14,64.33,64.14,64.29,32
20181001|2018-06-18 12:00,18,64.35,64.84,64.34,64.8,408
20181001|2018-06-18 12:30,18,64.8,64.94,64.75,64.94,141
20181001|2018-06-18 13:00,18,64.89,64.99,64.78,64.82,212
20181001|2018-06-18 13:30,18,64.81,64.81,64.71,64.72,9
20181001|2018-06-18 14:00,18,64.72,64.84,64.72,64.78,651
20181001|2018-06-18 14:30,18,64.78,64.78,64.77,64.77,36
20181001|2018-06-18 15:30,18,64.8,64.8,64.8,64.8,5
20181001|2018-06-18 19:00,19,64.58,64.58,64.53,64.53,3
20181001|2018-06-18 20:00,19,64.58,64.58,64.58,64.58,1
20181001|2018-06-18 21:00,19,64.53,64.53,64.53,64.53,1
20181001|2018-06-18 23:00,19,64.4,64.4,64.4,64.4,2
20181001|2018-06-19 00:00,19,64.37,64.37,64.37,64.37,2
20181001|2018-06-19 01:00,19,64.23,64.27,64.22,64.27,10
20181001|2018-06-19 01:30,19,64.26,64.29,64.13,64.22,396
20181001|2018-06-19 02:00,19,64.11,64.2,64.08,64.2,197
20181001|2018-06-19 02:30,19,64.3,64.36,64.3,64.36,18
20181001|2018-06-19 03:00,19,64.34,64.34,63.92,63.96,109
20181001|2018-06-19 03:30,19,64,64.11,63.88,64.11,175
20181001|2018-06-19 04:00,19,64.11,64.19,63.97,63.97,97
20181001|2018-06-19 04:30,19,64.02,64.02,64.02,64.02,9
20181001|2018-06-19 05:00,19,63.93,64.03,63.93,64.03,4
20181001|2018-06-19 05:30,19,63.94,63.94,63.94,63.94,1
20181001|2018-06-19 06:00,19,63.89,63.89,63.87,63.87,2
20181001|2018-06-19 06:30,19,63.68,63.78,63.67,63.77,30
20181001|2018-06-19 07:00,19,63.88,63.91,63.83,63.83,21
20181001|2018-06-19 07:30,19,63.92,63.98,63.89,63.98,14
20181001|2018-06-19 08:00,19,63.97,63.97,63.75,63.88,41
20181001|2018-06-19 08:30,19,63.84,64.4,63.84,64.26,213
20181001|2018-06-19 09:00,19,64.25,64.33,63.79,63.87,82
20181001|2018-06-19 09:30,19,63.79,63.83,63.48,63.64,223
20181001|2018-06-19 10:00,19,63.56,63.96,63.56,63.96,76
20181001|2018-06-19 10:30,19,63.97,64,63.87,63.87,35
20181001|2018-06-19 11:00,19,63.89,63.89,63.64,63.76,49
20181001|2018-06-19 11:30,19,63.77,63.95,63.74,63.89,83
20181001|2018-06-19 12:00,19,63.97,63.98,63.91,63.92,45
20181001|2018-06-19 12:30,19,63.91,64.03,63.89,64.03,41
20181001|2018-06-19 13:00,19,64,64.18,63.88,64.15,132
20181001|2018-06-19 13:30,19,64.17,64.2,64.14,64.17,96
20181001|2018-06-19 14:00,19,64.17,64.17,64.17,64.17,3
20181001|2018-06-19 14:30,19,64.2,64.2,64.12,64.13,27
20181001|2018-06-19 15:00,19,64.13,64.18,64.1,64.1,51
20181001|2018-06-19 15:30,19,64.07,64.21,64,64.07,21
20181001|2018-06-19 16:00,19,64.09,64.09,64.09,64.09,1
20181001|2018-06-19 16:30,19,64.2,64.22,64.2,64.22,134
20181001|2018-06-19 19:00,20,64.34,64.34,64.34,64.34,8
20181001|2018-06-19 19:30,20,64.31,64.31,64.31,64.31,1
20181001|2018-06-20 00:00,20,64.51,64.58,64.51,64.58,108
20181001|2018-06-20 01:30,20,64.4,64.49,64.4,64.49,4
20181001|2018-06-20 02:00,20,64.63,64.66,64.63,64.66,80
20181001|2018-06-20 02:30,20,64.7,64.71,64.63,64.66,42
20181001|2018-06-20 03:00,20,64.61,64.65,64.52,64.59,50
20181001|2018-06-20 03:30,20,64.61,64.61,64.51,64.58,8
20181001|2018-06-20 04:00,20,64.55,64.55,64.45,64.47,41
20181001|2018-06-20 04:30,20,64.52,64.57,64.46,64.46,47
20181001|2018-06-20 05:00,20,64.46,64.48,64.26,64.26,9
20181001|2018-06-20 05:30,20,64.14,64.16,64,64.09,28
20181001|2018-06-20 06:00,20,64.05,64.14,64.05,64.14,66
20181001|2018-06-20 06:30,20,64.2,64.33,64.19,64.33,16
20181001|2018-06-20 07:00,20,64.29,64.75,64.29,64.69,288
20181001|2018-06-20 07:30,20,64.69,64.83,64.61,64.75,317
20181001|2018-06-20 08:00,20,64.74,65,64.74,64.98,144
20181001|2018-06-20 08:30,20,64.91,65.06,64.76,64.79,303
20181001|2018-06-20 09:00,20,64.76,64.93,64.6,64.71,167
20181001|2018-06-20 09:30,20,64.62,65.19,64.41,64.6,314
20181001|2018-06-20 10:00,20,64.61,64.9,64.57,64.9,108
20181001|2018-06-20 10:30,20,64.88,65.3,64.8,65.29,256
20181001|2018-06-20 11:00,20,65.23,65.31,64.13,64.16,332
20181001|2018-06-20 11:30,20,64.15,64.29,64.09,64.29,159
20181001|2018-06-20 12:00,20,64.29,64.63,64.29,64.51,24
20181001|2018-06-20 12:30,20,64.57,64.96,64.51,64.96,200
20181001|2018-06-20 13:00,20,64.94,65.09,64.69,64.71,102
20181001|2018-06-20 13:30,20,64.67,64.67,64.49,64.49,50
20181001|2018-06-20 14:30,20,64.62,64.62,64.58,64.61,13
20181001|2018-06-20 15:00,20,64.5,64.5,64.42,64.42,6
20181001|2018-06-20 15:30,20,64.44,64.45,64.41,64.41,5
20181001|2018-06-20 20:30,21,64.62,64.62,64.62,64.62,5
20181001|2018-06-20 21:30,21,64.76,64.77,64.73,64.74,19
20181001|2018-06-21 01:00,21,64.44,64.44,64.39,64.39,8
20181001|2018-06-21 01:30,21,64.32,64.32,64.28,64.29,60
20181001|2018-06-21 02:00,21,64.33,64.39,64.33,64.39,3
20181001|2018-06-21 02:30,21,64.29,64.29,64.19,64.19,4
20181001|2018-06-21 03:00,21,64.2,64.21,64.09,64.1,32
20181001|2018-06-21 03:30,21,64.2,64.2,63.74,63.82,456
20181001|2018-06-21 04:00,21,63.81,63.81,63.47,63.63,114
20181001|2018-06-21 04:30,21,63.57,63.83,63.57,63.69,20
20181001|2018-06-21 05:00,21,63.59,63.93,63.59,63.78,28
20181001|2018-06-21 05:30,21,63.85,63.93,63.84,63.89,66
20181001|2018-06-21 06:00,21,63.98,63.98,63.85,63.87,45
20181001|2018-06-21 06:30,21,63.79,63.93,63.75,63.93,22
20181001|2018-06-21 07:00,21,63.78,64.08,63.78,64.07,37
20181001|2018-06-21 07:30,21,64.02,64.1,63.99,63.99,12
20181001|2018-06-21 08:00,21,63.99,64.17,63.85,63.95,149
20181001|2018-06-21 08:30,21,63.92,64.14,63.79,63.94,31
20181001|2018-06-21 09:00,21,64,64.39,63.99,64.27,306
20181001|2018-06-21 09:30,21,64.22,64.58,64.22,64.49,206
20181001|2018-06-21 10:00,21,64.47,64.55,64.32,64.38,68
20181001|2018-06-21 10:30,21,64.42,64.42,64.22,64.34,132
20181001|2018-06-21 11:00,21,64.44,64.45,64.37,64.45,14
20181001|2018-06-21 11:30,21,64.48,64.55,64.46,64.49,126
20181001|2018-06-21 12:00,21,64.44,64.78,64.43,64.74,49
20181001|2018-06-21 12:30,21,64.74,64.91,64.64,64.67,64
20181001|2018-06-21 13:00,21,64.57,64.61,64.14,64.26,101
20181001|2018-06-21 13:30,21,64.25,64.31,64.17,64.24,26
20181001|2018-06-21 14:00,21,64.26,64.34,64.26,64.34,44
20181001|2018-06-21 14:30,21,64.37,64.37,64.36,64.36,10
20181001|2018-06-21 15:00,21,64.35,64.35,64.32,64.32,7
20181001|2018-06-21 15:30,21,64.43,64.46,64.36,64.45,36
20181001|2018-06-21 16:30,21,64.44,64.58,64.44,64.58,28
20181001|2018-06-21 19:00,22,64.48,65.07,64.48,64.98,25
20181001|2018-06-21 19:30,22,65,65,64.95,64.95,2
20181001|2018-06-21 20:00,22,64.88,64.89,64.85,64.85,7
20181001|2018-06-21 20:30,22,64.76,64.85,64.76,64.83,21
20181001|2018-06-21 21:00,22,64.84,64.91,64.84,64.91,4
20181001|2018-06-21 21:30,22,64.86,64.86,64.86,64.86,1
20181001|2018-06-21 22:00,22,64.95,65.08,64.95,64.97,12
20181001|2018-06-21 22:30,22,64.9,64.9,64.9,64.9,3
20181001|2018-06-21 23:30,22,64.79,64.8,64.79,64.8,2
20181001|2018-06-22 00:00,22,64.77,64.93,64.74,64.74,13
20181001|2018-06-22 00:30,22,64.71,64.71,64.7,64.7,2
20181001|2018-06-22 01:00,22,64.76,64.85,64.76,64.83,20
20181001|2018-06-22 01:30,22,64.87,64.99,64.83,64.84,50
20181001|2018-06-22 02:00,22,64.64,64.81,64.6,64.72,20
20181001|2018-06-22 02:30,22,64.82,64.82,64.7,64.71,13
20181001|2018-06-22 03:00,22,64.77,64.9,64.77,64.9,18
20181001|2018-06-22 03:30,22,64.84,64.87,64.71,64.76,13
20181001|2018-06-22 04:00,22,64.8,65.05,64.74,64.85,70
20181001|2018-06-22 04:30,22,64.92,65.12,64.92,64.95,24
20181001|2018-06-22 05:00,22,64.88,64.93,64.75,64.81,8
20181001|2018-06-22 05:30,22,64.77,64.95,64.76,64.95,18
20181001|2018-06-22 06:30,22,65.09,65.3,65.09,65.11,170
20181001|2018-06-22 07:00,22,65.16,65.29,65.09,65.22,72
20181001|2018-06-22 07:30,22,65.1,65.77,65.1,65.57,354
20181001|2018-06-22 08:00,22,65.61,66.28,65.61,66.06,733
20181001|2018-06-22 08:30,22,66.09,66.09,65.71,65.76,142
20181001|2018-06-22 09:00,22,65.76,66.05,65.7,65.75,123
20181001|2018-06-22 09:30,22,65.69,66.12,65.67,66.01,100
20181001|2018-06-22 10:00,22,66.06,66.28,66.06,66.17,438
20181001|2018-06-22 10:30,22,66.15,66.4,66.08,66.39,198
20181001|2018-06-22 11:00,22,66.41,66.53,66.35,66.41,226
20181001|2018-06-22 11:30,22,66.4,66.47,66.12,66.14,299
20181001|2018-06-22 12:00,22,66.23,66.32,66.04,66.32,86
20181001|2018-06-22 12:30,22,66.37,66.56,66.34,66.48,63
20181001|2018-06-22 13:00,22,66.46,66.88,66.46,66.88,194
20181001|2018-06-22 13:30,22,66.84,66.85,66.71,66.85,58
20181001|2018-06-22 14:00,22,66.83,67.09,66.83,67.07,175
20181001|2018-06-22 14:30,22,67.1,67.2,67.1,67.2,253
20181001|2018-06-22 15:00,22,67.16,67.25,67.16,67.23,19
20181001|2018-06-22 15:30,22,67.22,67.22,67.22,67.22,1
20181001|2018-06-24 17:00,25,66.59,66.66,66.29,66.32,7
20181001|2018-06-24 17:30,25,66.2,66.37,66.2,66.37,4
20181001|2018-06-24 18:00,25,66.32,66.32,66.01,66.32,14
20181001|2018-06-24 18:30,25,66.26,66.26,66.26,66.26,1
20181001|2018-06-24 19:00,25,66.12,66.14,66.12,66.14,9
20181001|2018-06-24 19:30,25,66.01,66.03,65.91,66.03,47
20181001|2018-06-24 20:00,25,66.07,66.07,66.07,66.07,1
20181001|2018-06-24 20:30,25,65.92,65.92,65.86,65.86,16
20181001|2018-06-24 21:00,25,65.78,65.78,65.78,65.78,6
20181001|2018-06-24 22:00,25,65.79,65.92,65.79,65.92,4
20181001|2018-06-24 22:30,25,65.92,65.92,65.92,65.92,3
20181001|2018-06-24 23:00,25,65.82,65.82,65.82,65.82,2
20181001|2018-06-25 00:00,25,65.91,65.91,65.91,65.91,2
20181001|2018-06-25 00:30,25,65.84,65.87,65.79,65.87,28
20181001|2018-06-25 01:00,25,65.92,65.93,65.9,65.93,30
20181001|2018-06-25 01:30,25,65.93,65.93,65.87,65.87,15
20181001|2018-06-25 02:00,25,65.93,66.24,65.93,66.21,66
20181001|2018-06-25 02:30,25,66.3,66.39,66.27,66.27,33
20181001|2018-06-25 03:00,25,66.35,66.56,66.35,66.56,49
20181001|2018-06-25 03:30,25,66.51,66.53,66.45,66.45,17
20181001|2018-06-25 04:00,25,66.46,66.51,66.46,66.51,30
20181001|2018-06-25 04:30,25,66.45,66.46,66.38,66.46,33
20181001|2018-06-25 05:00,25,66.29,66.29,66.2,66.2,3
20181001|2018-06-25 05:30,25,66.19,66.19,66.09,66.09,7
20181001|2018-06-25 06:00,25,66.13,66.44,66.13,66.44,70
20181001|2018-06-25 06:30,25,66.42,66.44,66.42,66.44,8
20181001|2018-06-25 07:00,25,66.47,66.6,66.47,66.5,61
20181001|2018-06-25 07:30,25,66.49,66.53,66.32,66.34,107
20181001|2018-06-25 08:00,25,66.31,66.56,66.24,66.27,228
20181001|2018-06-25 08:30,25,66.29,66.34,66.17,66.21,68
20181001|2018-06-25 09:00,25,66.17,66.29,66.01,66.06,145
20181001|2018-06-25 09:30,25,66.04,66.18,65.83,66.17,152
20181001|2018-06-25 10:00,25,66.2,66.37,66.17,66.18,72
20181001|2018-06-25 10:30,25,66.19,66.36,66.03,66.27,146
20181001|2018-06-25 11:00,25,66.27,66.29,66.08,66.08,13
20181001|2018-06-25 11:30,25,66.19,66.19,66.07,66.14,22
20181001|2018-06-25 12:00,25,66.14,66.17,65.96,66.13,56
20181001|2018-06-25 12:30,25,66.26,66.34,66.23,66.25,29
20181001|2018-06-25 13:00,25,66.34,66.42,66.16,66.26,46
20181001|2018-06-25 13:30,25,66.26,66.27,66.15,66.18,7
20181001|2018-06-25 14:00,25,66.1,66.1,66.02,66.03,10
20181001|2018-06-25 14:30,25,66.16,66.38,66.11,66.35,13
20181001|2018-06-25 15:00,25,66.42,66.43,66.42,66.43,3
20181001|2018-06-25 19:00,26,66.33,66.35,66.29,66.29,3
20181001|2018-06-25 19:30,26,66.41,66.44,66.41,66.44,2
20181001|2018-06-25 21:30,26,66.32,66.32,66.32,66.32,1
20181001|2018-06-25 22:30,26,66.37,66.37,66.37,66.37,1
20181001|2018-06-26 00:00,26,66.33,66.33,66.33,66.33,2
20181001|2018-06-26 01:00,26,66.31,66.32,66.31,66.32,3
20181001|2018-06-26 01:30,26,66.42,66.57,66.42,66.57,75
20181001|2018-06-26 02:00,26,66.51,66.55,66.5,66.55,11
20181001|2018-06-26 02:30,26,66.59,66.59,66.42,66.42,61
20181001|2018-06-26 03:00,26,66.47,66.65,66.47,66.6,26
20181001|2018-06-26 03:30,26,66.57,66.59,66.57,66.59,2
20181001|2018-06-26 04:00,26,66.57,66.59,66.44,66.44,7
20181001|2018-06-26 04:30,26,66.39,66.39,66.39,66.39,5
20181001|2018-06-26 05:00,26,66.36,66.36,66.01,66.09,84
20181001|2018-06-26 05:30,26,66.17,66.34,66.17,66.32,13
20181001|2018-06-26 06:00,26,66.38,66.77,66.38,66.77,90
20181001|2018-06-26 07:00,26,66.55,66.68,66.55,66.64,8
20181001|2018-06-26 07:30,26,66.51,66.56,66.45,66.5,19
20181001|2018-06-26 08:00,26,66.47,66.81,66.47,66.69,238
20181001|2018-06-26 08:30,26,66.76,66.77,66.57,66.7,78
20181001|2018-06-26 09:00,26,66.7,66.77,66.41,66.41,110
20181001|2018-06-26 09:30,26,66.44,66.56,66.01,66.56,264
20181001|2018-06-26 10:00,26,66.6,67.06,66.58,66.99,244
20181001|2018-06-26 10:30,26,67.05,68.02,67.05,67.9,714
20181001|2018-06-26 11:00,26,67.87,68.18,67.83,68.17,155
20181001|2018-06-26 11:30,26,68.16,68.3,67.86,67.99,113
20181001|2018-06-26 12:00,26,67.97,68.03,67.95,67.96,58
20181001|2018-06-26 12:30,26,67.93,68.01,67.82,67.97,121
20181001|2018-06-26 13:00,26,67.97,68.22,67.82,68.15,128
20181001|2018-06-26 13:30,26,68.14,68.14,68.04,68.12,39
20181001|2018-06-26 14:00,26,68.12,68.12,68.05,68.07,13
20181001|2018-06-26 14:30,26,68,68.04,67.97,67.99,24
20181001|2018-06-26 15:00,26,67.99,68.14,67.99,68.14,5
20181001|2018-06-26 15:30,26,68.21,68.38,68.21,68.36,8
20181001|2018-06-26 19:30,27,68.34,68.36,68.34,68.36,2
20181001|2018-06-26 20:30,27,68.18,68.18,68.18,68.18,1
20181001|2018-06-26 21:00,27,68.16,68.16,68.16,68.16,3
20181001|2018-06-26 21:30,27,68.21,68.21,68.21,68.21,4
20181001|2018-06-26 22:00,27,68.28,68.36,68.25,68.26,15
20181001|2018-06-26 22:30,27,68.27,68.27,68.27,68.27,4
20181001|2018-06-26 23:00,27,68.26,68.26,68.26,68.26,1
20181001|2018-06-27 00:00,27,68.27,68.27,68.27,68.27,2
20181001|2018-06-27 01:00,27,68.19,68.25,68.19,68.25,2
20181001|2018-06-27 01:30,27,68.46,68.46,68.43,68.46,16
20181001|2018-06-27 02:00,27,68.42,68.43,68.37,68.37,19
20181001|2018-06-27 02:30,27,68.29,68.34,68.29,68.34,4
20181001|2018-06-27 03:00,27,68.35,68.35,68.26,68.26,34
20181001|2018-06-27 03:30,27,68.2,68.28,68.2,68.24,17
20181001|2018-06-27 04:00,27,68.21,68.34,68.2,68.33,10
20181001|2018-06-27 04:30,27,68.47,68.56,68.45,68.47,79
20181001|2018-06-27 05:00,27,68.53,68.63,68.53,68.63,19
20181001|2018-06-27 05:30,27,68.61,68.61,68.57,68.57,4
20181001|2018-06-27 06:00,27,68.57,68.6,68.53,68.57,12
20181001|2018-06-27 06:30,27,68.62,68.69,68.61,68.65,92
20181001|2018-06-27 07:00,27,68.69,68.69,68.58,68.58,22
20181001|2018-06-27 07:30,27,68.6,68.75,68.6,68.65,73
20181001|2018-06-27 08:00,27,68.69,69.05,68.67,68.94,257
20181001|2018-06-27 08:30,27,68.94,69.2,68.92,69.17,169
20181001|2018-06-27 09:00,27,69.17,69.36,69.1,69.24,134
20181001|2018-06-27 09:30,27,69.24,70.1,69.24,69.99,514
20181001|2018-06-27 10:00,27,70.02,70.1,69.74,69.93,139
20181001|2018-06-27 10:30,27,69.9,70.14,69.85,70.1,242
20181001|2018-06-27 11:00,27,70.06,70.14,70.01,70.14,59
20181001|2018-06-27 11:30,27,70.05,70.08,69.97,70.02,42
20181001|2018-06-27 12:00,27,70.11,70.11,69.88,69.88,94
20181001|2018-06-27 12:30,27,69.93,70.03,69.93,69.96,17
20181001|2018-06-27 13:00,27,69.96,70.06,69.9,69.9,90
20181001|2018-06-27 13:30,27,69.78,69.81,69.59,69.59,195
20181001|2018-06-27 14:00,27,69.54,69.61,69.42,69.61,117
20181001|2018-06-27 14:30,27,69.51,69.54,69.47,69.5,55
20181001|2018-06-27 15:30,27,69.4,69.4,69.4,69.4,15
20181001|2018-06-27 16:00,27,69.38,69.38,69.36,69.36,6
20181001|2018-06-27 20:00,28,69.62,69.62,69.62,69.62,1
20181001|2018-06-27 21:00,28,69.66,69.66,69.66,69.66,10
20181001|2018-06-27 21:30,28,69.61,69.61,69.61,69.61,10
20181001|2018-06-27 22:30,28,69.48,69.48,69.48,69.48,2
20181001|2018-06-28 00:30,28,69.5,69.5,69.5,69.5,1
20181001|2018-06-28 01:00,28,69.43,69.43,69.43,69.43,4
20181001|2018-06-28 01:30,28,69.5,69.5,69.4,69.4,8
20181001|2018-06-28 02:30,28,69.55,69.76,69.55,69.74,30
20181001|2018-06-28 03:00,28,69.79,69.79,69.6,69.6,12
20181001|2018-06-28 03:30,28,69.59,69.72,69.5,69.72,4
20181001|2018-06-28 04:00,28,69.74,69.8,69.71,69.79,10
20181001|2018-06-28 04:30,28,69.83,69.99,69.83,69.93,33
20181001|2018-06-28 05:00,28,69.97,70.01,69.96,70.01,43
20181001|2018-06-28 05:30,28,70.01,70.02,69.89,69.89,18
20181001|2018-06-28 06:00,28,69.87,69.91,69.83,69.91,44
20181001|2018-06-28 06:30,28,69.79,69.79,69.65,69.74,33
20181001|2018-06-28 07:00,28,69.73,69.73,69.53,69.69,71
20181001|2018-06-28 07:30,28,69.64,69.64,69.4,69.46,59
20181001|2018-06-28 08:00,28,69.58,69.83,69.53,69.78,75
20181001|2018-06-28 08:30,28,69.68,70.09,69.67,69.67,115
20181001|2018-06-28 09:00,28,69.68,70.47,69.68,70.46,269
20181001|2018-06-28 09:30,28,70.5,70.7,70.43,70.64,236
20181001|2018-06-28 10:00,28,70.7,70.75,70.15,70.16,428
20181001|2018-06-28 10:30,28,70.15,70.36,69.97,70.28,360
20181001|2018-06-28 11:00,28,70.26,70.26,70.11,70.16,55
20181001|2018-06-28 11:30,28,70.21,70.36,70.08,70.36,52
20181001|2018-06-28 12:00,28,70.34,70.36,70.22,70.31,50
20181001|2018-06-28 12:30,28,70.36,70.44,70.31,70.36,72
20181001|2018-06-28 13:00,28,70.23,70.36,70.1,70.27,236
20181001|2018-06-28 13:30,28,70.24,70.25,70.1,70.12,61
20181001|2018-06-28 14:00,28,70.1,70.14,70.09,70.12,273
20181001|2018-06-28 14:30,28,70.2,70.2,70.16,70.16,2
20181001|2018-06-28 15:00,28,70.17,70.17,70.14,70.14,13
20181001|2018-06-28 15:30,28,70.15,70.15,70.02,70.02,10
20181001|2018-06-28 19:30,29,70.04,70.04,70.04,70.04,1
20181001|2018-06-28 20:00,29,70,70,69.94,69.94,2
20181001|2018-06-28 21:00,29,70,70,70,70,30
20181001|2018-06-28 21:30,29,70.1,70.1,70.1,70.1,20
20181001|2018-06-29 00:30,29,70.2,70.2,70.2,70.2,20
20181001|2018-06-29 01:30,29,70.15,70.15,70.15,70.15,1
20181001|2018-06-29 02:00,29,70.22,70.24,70.12,70.16,39
20181001|2018-06-29 02:30,29,70.16,70.27,70.14,70.24,34
20181001|2018-06-29 03:00,29,70.23,70.24,70.16,70.16,30
20181001|2018-06-29 03:30,29,70.32,70.32,70.32,70.32,4
20181001|2018-06-29 04:00,29,70.27,70.31,70.25,70.25,16
20181001|2018-06-29 04:30,29,70.27,70.7,70.27,70.69,302
20181001|2018-06-29 05:00,29,70.65,70.77,70.61,70.66,55
20181001|2018-06-29 05:30,29,70.55,70.55,70.38,70.39,88
20181001|2018-06-29 06:00,29,70.31,70.43,70.31,70.32,22
20181001|2018-06-29 06:30,29,70.33,70.42,70.33,70.38,13
20181001|2018-06-29 07:00,29,70.48,70.54,70.44,70.53,67
20181001|2018-06-29 07:30,29,70.49,70.49,70.4,70.46,16
20181001|2018-06-29 08:00,29,70.37,70.72,70.37,70.72,156
20181001|2018-06-29 08:30,29,70.7,71.1,70.69,70.97,432
20181001|2018-06-29 09:00,29,70.95,71.13,70.95,71.12,56
20181001|2018-06-29 09:30,29,71.09,71.16,70.98,71.08,33
20181001|2018-06-29 10:00,29,71.14,71.31,71.08,71.14,205
20181001|2018-06-29 10:30,29,71.11,71.27,70.99,71.17,339
20181001|2018-06-29 11:00,29,71.11,71.13,70.85,71,394
20181001|2018-06-29 11:30,29,71,71.16,71,71.06,127
20181001|2018-06-29 12:00,29,71.04,71.14,70.97,71.07,142
20181001|2018-06-29 12:30,29,71.04,71.19,71.04,71.16,24
20181001|2018-06-29 13:00,29,71.15,71.29,70.84,70.84,299
20181001|2018-06-29 13:30,29,70.87,71,70.8,71,187
20181001|2018-06-29 14:00,29,71,71.01,70.99,70.99,54
20181001|2018-06-29 14:30,29,70.93,70.93,70.92,70.93,6
20181001|2018-06-29 15:00,29,70.96,70.96,70.96,70.96,1
20181001|2018-06-29 15:30,29,70.92,71.04,70.92,71.04,8
20181001|2018-07-01 17:00,2,70.54,70.54,69.59,69.89,25
20181001|2018-07-01 17:30,2,70.05,70.05,70.05,70.05,1
20181001|2018-07-01 18:00,2,70.34,70.49,70.34,70.49,4
20181001|2018-07-01 18:30,2,70.14,70.24,70.14,70.24,40
20181001|2018-07-01 20:30,2,70,70,69.99,69.99,2
20181001|2018-07-01 21:00,2,70,70,69.82,69.82,3
20181001|2018-07-01 21:30,2,69.8,69.8,69.65,69.68,23
20181001|2018-07-01 23:30,2,69.82,69.82,69.82,69.82,1
20181001|2018-07-02 00:00,2,69.91,69.97,69.91,69.97,5
20181001|2018-07-02 00:30,2,70.05,70.05,70.03,70.03,2
20181001|2018-07-02 01:30,2,70.11,70.21,70.08,70.21,10
20181001|2018-07-02 02:00,2,70.21,70.22,70.12,70.19,13
20181001|2018-07-02 02:30,2,70.22,70.24,70.19,70.24,11
20181001|2018-07-02 03:00,2,70.4,70.42,70.38,70.38,7
20181001|2018-07-02 03:30,2,70.34,70.47,70.34,70.45,10
20181001|2018-07-02 04:00,2,70.49,70.53,70.44,70.48,14
20181001|2018-07-02 04:30,2,70.49,70.52,70.34,70.44,59
20181001|2018-07-02 05:00,2,70.43,70.43,70.39,70.41,6
20181001|2018-07-02 05:30,2,70.56,70.65,70.56,70.65,33
20181001|2018-07-02 06:00,2,70.64,70.66,70.58,70.62,16
20181001|2018-07-02 06:30,2,70.34,70.34,70.34,70.34,1
20181001|2018-07-02 07:00,2,70.31,70.37,70.23,70.34,56
20181001|2018-07-02 07:30,2,70.3,70.35,70.13,70.21,63
20181001|2018-07-02 08:00,2,70.21,70.6,70.11,70.6,36
20181001|2018-07-02 08:30,2,70.43,70.43,70.13,70.15,151
20181001|2018-07-02 09:00,2,70.16,70.33,69.95,70.07,224
20181001|2018-07-02 09:30,2,70.13,70.27,69.82,69.91,170
20181001|2018-07-02 10:00,2,69.92,70,69.65,69.73,56
20181001|2018-07-02 10:30,2,69.81,69.92,69.66,69.74,93
20181001|2018-07-02 11:00,2,69.72,70.13,69.7,69.99,122
20181001|2018-07-02 11:30,2,69.98,69.99,69.66,69.8,117
20181001|2018-07-02 12:00,2,69.78,69.91,69.74,69.74,13
20181001|2018-07-02 12:30,2,69.73,69.82,69.63,69.68,29
20181001|2018-07-02 13:00,2,69.66,69.72,69.22,69.25,141
20181001|2018-07-02 13:30,2,69.24,69.3,69.2,69.26,46
20181001|2018-07-02 14:00,2,69.27,69.3,69.27,69.28,10
20181001|2018-07-02 14:30,2,69.26,69.27,69.03,69.03,21
20181001|2018-07-02 15:00,2,69.09,69.14,69.04,69.07,29
20181001|2018-07-02 15:30,2,69.07,69.09,69.07,69.08,12
20181001|2018-07-02 19:00,3,69.25,69.31,69.25,69.31,2
20181001|2018-07-02 20:00,3,69.5,70.01,69.5,69.87,24
20181001|2018-07-02 20:30,3,69.86,69.86,69.67,69.67,3
20181001|2018-07-02 21:00,3,69.77,69.77,69.77,69.77,1
20181001|2018-07-02 22:00,3,69.82,69.82,69.82,69.82,1
20181001|2018-07-02 23:00,3,69.85,69.85,69.85,69.85,1
20181001|2018-07-03 00:30,3,69.88,69.88,69.88,69.88,1
20181001|2018-07-03 01:00,3,69.98,69.98,69.98,69.98,1
20181001|2018-07-03 02:00,3,69.86,69.86,69.86,69.86,1
20181001|2018-07-03 02:30,3,69.85,69.85,69.85,69.85,1
20181001|2018-07-03 03:00,3,69.94,69.94,69.75,69.75,5
20181001|2018-07-03 03:30,3,69.72,69.81,69.7,69.81,27
20181001|2018-07-03 04:00,3,69.91,69.91,69.87,69.87,6
20181001|2018-07-03 05:00,3,69.8,69.87,69.74,69.86,15
20181001|2018-07-03 05:30,3,69.83,69.87,69.81,69.81,9
20181001|2018-07-03 06:00,3,69.78,69.78,69.7,69.73,10
20181001|2018-07-03 06:30,3,69.69,69.69,69.59,69.67,28
20181001|2018-07-03 07:00,3,69.72,69.78,69.65,69.65,14
20181001|2018-07-03 07:30,3,69.64,69.8,69.64,69.77,60
20181001|2018-07-03 08:00,3,69.89,70.01,69.85,69.92,185
20181001|2018-07-03 08:30,3,69.91,70.15,69.91,69.95,179
20181001|2018-07-03 09:00,3,69.97,70.01,68.89,69.21,513
20181001|2018-07-03 09:30,3,69.15,69.28,68.35,68.41,299
20181001|2018-07-03 10:00,3,68.45,68.65,68.05,68.23,534
20181001|2018-07-03 10:30,3,68.19,68.72,68.19,68.7,118
20181001|2018-07-03 11:00,3,68.59,68.85,68.55,68.76,150
20181001|2018-07-03 11:30,3,68.73,68.78,68.54,68.64,32
20181001|2018-07-03 12:00,3,68.67,68.81,68.63,68.69,24
20181001|2018-07-03 12:30,3,68.72,69.01,68.71,68.91,21
20181001|2018-07-03 13:00,3,68.94,68.96,68.73,68.83,22
20181001|2018-07-03 13:30,3,68.92,68.93,68.86,68.87,9
20181001|2018-07-03 14:00,3,68.89,68.89,68.87,68.87,8
20181001|2018-07-03 14:30,3,68.89,68.89,68.84,68.84,9
20181001|2018-07-03 15:00,3,68.88,68.89,68.84,68.84,5
20181001|2018-07-03 15:30,3,68.99,69.02,68.88,69.02,44
20181001|2018-07-03 16:00,3,69.02,69.02,69.02,69.02,2
20181001|2018-07-03 19:00,4,68.82,68.82,68.76,68.76,3
20181001|2018-07-03 19:30,4,68.82,68.87,68.82,68.87,4
20181001|2018-07-03 20:00,4,68.92,69.02,68.92,69.02,15
20181001|2018-07-03 20:30,4,69.02,69.06,69.02,69.06,8
20181001|2018-07-03 21:00,4,69.11,69.18,69.11,69.14,8
20181001|2018-07-03 21:30,4,69.18,69.18,69.18,69.18,23
20181001|2018-07-03 23:00,4,69.19,69.23,69.19,69.23,2
20181001|2018-07-03 23:30,4,69.23,69.23,69.23,69.23,1
20181001|2018-07-04 00:00,4,69.22,69.22,69.22,69.22,1
20181001|2018-07-04 00:30,4,69.19,69.19,69.09,69.09,4
20181001|2018-07-04 01:00,4,69.08,69.15,69.08,69.14,10
20181001|2018-07-04 01:30,4,69.12,69.13,68.99,68.99,5
20181001|2018-07-04 02:00,4,68.93,68.97,68.62,68.64,107
20181001|2018-07-04 02:30,4,68.72,68.75,68.56,68.69,44
20181001|2018-07-04 03:00,4,68.7,69,68.7,69,13
20181001|2018-07-04 03:30,4,68.93,68.93,68.73,68.74,47
20181001|2018-07-04 04:00,4,68.81,68.82,68.75,68.75,25
20181001|2018-07-04 04:30,4,68.77,68.83,68.69,68.72,40
20181001|2018-07-04 05:00,4,68.72,68.74,68.68,68.74,5
20181001|2018-07-04 05:30,4,68.87,68.87,68.73,68.79,18
20181001|2018-07-04 06:00,4,68.86,69,68.86,68.94,17
20181001|2018-07-04 06:30,4,68.98,69,68.96,68.96,30
20181001|2018-07-04 07:00,4,69,69,68.9,68.9,17
20181001|2018-07-04 07:30,4,68.85,68.85,68.82,68.82,14
20181001|2018-07-04 08:00,4,68.87,68.87,68.46,68.65,81
20181001|2018-07-04 08:30,4,68.66,68.81,68.63,68.81,37
20181001|2018-07-04 09:00,4,68.82,68.89,68.82,68.82,10
20181001|2018-07-04 09:30,4,68.78,68.87,68.77,68.86,19
20181001|2018-07-04 10:00,4,68.87,69.02,68.86,69.01,17
20181001|2018-07-04 10:30,4,69.03,69.03,69.02,69.02,3
20181001|2018-07-04 11:00,4,68.89,68.89,68.89,68.89,1
20181001|2018-07-04 11:30,4,68.98,69.24,68.98,69.17,44
20181001|2018-07-04 12:00,4,69.22,69.22,69.14,69.14,4
20181001|2018-07-04 19:30,5,68.79,68.8,68.71,68.73,19
20181001|2018-07-04 20:00,5,68.66,68.67,68.54,68.61,18
20181001|2018-07-04 20:30,5,68.57,68.57,68.57,68.57,1
20181001|2018-07-04 21:30,5,68.7,68.7,68.7,68.7,1
20181001|2018-07-04 22:30,5,68.75,68.75,68.75,68.75,2
20181001|2018-07-05 01:00,5,68.79,68.79,68.79,68.79,1
20181001|2018-07-05 01:30,5,68.78,68.78,68.73,68.73,2
20181001|2018-07-05 02:00,5,68.83,68.85,68.83,68.85,2
20181001|2018-07-05 03:30,5,68.94,68.94,68.94,68.94,2
20181001|2018-07-05 04:00,5,69.04,69.07,69.04,69.04,5
20181001|2018-07-05 04:30,5,69.2,69.49,69.2,69.42,70
20181001|2018-07-05 05:00,5,69.36,69.39,69.35,69.36,28
20181001|2018-07-05 05:30,5,69.35,69.39,69.34,69.39,7
20181001|2018-07-05 06:00,5,69.47,69.47,69.44,69.45,4
20181001|2018-07-05 06:30,5,69.49,69.55,69.49,69.5,49
20181001|2018-07-05 07:00,5,69.53,69.53,69.21,69.3,53
20181001|2018-07-05 07:30,5,69.26,69.33,69.18,69.22,69
20181001|2018-07-05 08:00,5,69.32,69.46,69.29,69.3,110
20181001|2018-07-05 08:30,5,69.32,69.32,69.05,69.15,61
20181001|2018-07-05 09:00,5,69.12,69.26,69.12,69.26,9
20181001|2018-07-05 09:30,5,69.19,69.51,69.04,69.12,99
20181001|2018-07-05 10:00,5,69.08,69.08,68.34,69.03,337
20181001|2018-07-05 10:30,5,69.05,69.2,68.93,69.12,35
20181001|2018-07-05 11:00,5,69.13,69.13,68.66,68.66,53
20181001|2018-07-05 11:30,5,68.66,68.82,68.66,68.79,32
20181001|2018-07-05 12:00,5,68.9,68.91,68.79,68.81,23
20181001|2018-07-05 12:30,5,68.76,68.87,68.76,68.78,68
20181001|2018-07-05 13:00,5,68.79,68.79,68.23,68.48,187
20181001|2018-07-05 13:30,5,68.48,68.55,68.47,68.54,314
20181001|2018-07-05 14:00,5,68.57,68.58,68.57,68.57,37
20181001|2018-07-05 14:30,5,68.61,68.69,68.61,68.69,4
20181001|2018-07-05 15:00,5,68.7,68.73,68.68,68.68,31
20181001|2018-07-05 15:30,5,68.64,68.64,68.58,68.64,7
20181001|2018-07-05 19:00,6,68.71,68.71,68.44,68.47,24
20181001|2018-07-05 19:30,6,68.4,68.4,68.12,68.18,40
20181001|2018-07-05 20:00,6,68.2,68.2,68.14,68.14,2
20181001|2018-07-05 20:30,6,68.36,68.36,68.3,68.3,2
20181001|2018-07-05 23:00,6,68.43,68.45,68.43,68.45,6
20181001|2018-07-05 23:30,6,68.51,68.51,68.51,68.51,2
20181001|2018-07-06 00:00,6,68.48,68.59,68.48,68.59,5
20181001|2018-07-06 01:00,6,68.69,68.69,68.69,68.69,1
20181001|2018-07-06 01:30,6,68.53,68.59,68.53,68.59,3
20181001|2018-07-06 02:00,6,68.63,68.63,68.55,68.55,3
20181001|2018-07-06 02:30,6,68.62,68.62,68.62,68.62,2
20181001|2018-07-06 03:00,6,68.57,68.57,68.33,68.44,54
20181001|2018-07-06 03:30,6,68.45,68.47,68.38,68.43,33
20181001|2018-07-06 04:00,6,68.48,68.56,68.3,68.41,56
20181001|2018-07-06 04:30,6,68.48,68.48,68.16,68.34,366
20181001|2018-07-06 05:00,6,68.36,68.42,68.09,68.1,158
20181001|2018-07-06 05:30,6,68.03,68.06,67.93,67.93,33
20181001|2018-07-06 06:00,6,67.98,67.98,67.92,67.92,10
20181001|2018-07-06 07:00,6,68.11,68.11,67.84,68.02,50
20181001|2018-07-06 07:30,6,68.03,68.16,68.03,68.12,324
20181001|2018-07-06 08:00,6,68.19,68.36,68.13,68.36,111
20181001|2018-07-06 08:30,6,68.42,68.52,68.3,68.41,89
20181001|2018-07-06 09:00,6,68.32,68.71,68.28,68.7,560
20181001|2018-07-06 09:30,6,68.72,68.95,68.62,68.79,375
20181001|2018-07-06 10:00,6,68.77,68.87,68.64,68.86,13
20181001|2018-07-06 10:30,6,68.82,69.12,68.82,68.99,95
20181001|2018-07-06 11:00,6,68.98,69,68.93,68.93,55
20181001|2018-07-06 11:30,6,69.01,69.06,68.99,68.99,39
20181001|2018-07-06 12:00,6,69,69,68.92,68.99,36
20181001|2018-07-06 12:30,6,69.01,69.06,69.01,69.06,21
20181001|2018-07-06 13:00,6,69.02,69.25,68.93,69.25,158
20181001|2018-07-06 13:30,6,69.26,69.26,69.14,69.15,15
20181001|2018-07-06 14:00,6,69.15,69.15,69.11,69.13,15
20181001|2018-07-06 14:30,6,69.13,69.14,69.12,69.14,7
20181001|2018-07-06 15:00,6,69.14,69.23,69.14,69.23,5
20181001|2018-07-06 15:30,6,69.17,69.17,69.16,69.17,3
20181001|2018-07-08 17:00,9,69.27,69.35,69.27,69.32,6
20181001|2018-07-08 17:30,9,69.27,69.28,69.23,69.23,3
20181001|2018-07-08 18:00,9,69.2,69.2,69.05,69.18,19
20181001|2018-07-08 18:30,9,69.21,69.21,69.06,69.1,9
20181001|2018-07-08 19:00,9,69.07,69.07,69.07,69.07,2
20181001|2018-07-08 19:30,9,69.05,69.05,69.05,69.05,2
20181001|2018-07-08 20:30,9,69.32,69.35,69.32,69.35,26
20181001|2018-07-08 21:00,9,69.37,69.37,69.29,69.29,5
20181001|2018-07-08 21:30,9,69.28,69.28,69.28,69.28,1
20181001|2018-07-09 00:00,9,69.35,69.35,69.33,69.33,3
20181001|2018-07-09 00:30,9,69.45,69.45,69.45,69.45,12
20181001|2018-07-09 01:00,9,69.44,69.48,69.44,69.48,34
20181001|2018-07-09 01:30,9,69.4,69.49,69.4,69.49,6
20181001|2018-07-09 02:00,9,69.37,69.39,69.24,69.24,62
20181001|2018-07-09 02:30,9,69.25,69.29,69.25,69.29,14
20181001|2018-07-09 03:00,9,69.19,69.22,69.13,69.18,34
20181001|2018-07-09 03:30,9,69.18,69.25,69.17,69.22,14
20181001|2018-07-09 04:00,9,69.22,69.39,69.22,69.39,33
20181001|2018-07-09 04:30,9,69.41,69.51,69.41,69.51,35
20181001|2018-07-09 05:00,9,69.46,69.47,69.36,69.47,23
20181001|2018-07-09 05:30,9,69.46,69.46,69.45,69.45,2
20181001|2018-07-09 06:00,9,69.45,69.56,69.45,69.45,45
20181001|2018-07-09 06:30,9,69.5,69.5,69.42,69.43,5
20181001|2018-07-09 07:00,9,69.36,69.66,69.34,69.63,58
20181001|2018-07-09 07:30,9,69.56,69.7,69.56,69.69,10
20181001|2018-07-09 08:00,9,69.68,69.71,69.58,69.64,95
20181001|2018-07-09 08:30,9,69.57,69.68,69.45,69.64,76
20181001|2018-07-09 09:00,9,69.62,69.64,69.24,69.54,204
20181001|2018-07-09 09:30,9,69.48,69.89,69.48,69.87,69
20181001|2018-07-09 10:00,9,69.89,70.02,69.68,69.69,137
20181001|2018-07-09 10:30,9,69.67,69.75,69.6,69.6,59
20181001|2018-07-09 11:00,9,69.64,69.73,69.6,69.73,8
20181001|2018-07-09 11:30,9,69.71,69.9,69.71,69.85,38
20181001|2018-07-09 12:00,9,69.86,69.87,69.73,69.75,31
20181001|2018-07-09 12:30,9,69.74,69.79,69.61,69.78,42
20181001|2018-07-09 13:00,9,69.79,69.95,69.79,69.88,139
20181001|2018-07-09 13:30,9,69.9,70,69.9,69.99,14
20181001|2018-07-09 14:00,9,70.02,70.05,70,70.01,5
20181001|2018-07-09 14:30,9,70.03,70.05,70.03,70.05,11
20181001|2018-07-09 15:00,9,70.03,70.03,70.03,70.03,2
20181001|2018-07-09 15:30,9,70.05,70.05,70.05,70.05,1
20181001|2018-07-09 19:00,10,70.03,70.09,69.98,70.09,12
20181001|2018-07-09 19:30,10,70.09,70.13,70.09,70.13,19
20181001|2018-07-09 21:00,10,70.19,70.21,70.19,70.21,31
20181001|2018-07-09 21:30,10,70.23,70.23,70.23,70.23,1
20181001|2018-07-09 22:00,10,70.26,70.29,70.24,70.29,15
20181001|2018-07-09 22:30,10,70.29,70.35,70.29,70.35,17
20181001|2018-07-09 23:30,10,70.44,70.64,70.44,70.55,14
20181001|2018-07-10 00:00,10,70.58,70.68,70.58,70.64,7
20181001|2018-07-10 00:30,10,70.6,70.6,70.59,70.59,2
20181001|2018-07-10 01:00,10,70.56,70.63,70.55,70.63,29
20181001|2018-07-10 01:30,10,70.62,70.71,70.6,70.63,85
20181001|2018-07-10 02:00,10,70.6,70.63,70.58,70.58,19
20181001|2018-07-10 02:30,10,70.56,70.58,70.56,70.58,3
20181001|2018-07-10 03:00,10,70.56,70.69,70.56,70.69,18
20181001|2018-07-10 03:30,10,70.65,70.79,70.65,70.79,78
20181001|2018-07-10 04:00,10,70.75,70.79,70.74,70.79,32
20181001|2018-07-10 04:30,10,70.68,70.7,70.68,70.7,11
20181001|2018-07-10 05:00,10,70.72,70.76,70.66,70.76,82
20181001|2018-07-10 05:30,10,70.73,70.76,70.6,70.6,45
20181001|2018-07-10 06:00,10,70.62,70.62,70.58,70.58,3
20181001|2018-07-10 06:30,10,70.64,70.65,70.51,70.57,6
20181001|2018-07-10 07:00,10,70.59,70.62,70.51,70.55,13
20181001|2018-07-10 07:30,10,70.61,70.71,70.52,70.68,32
20181001|2018-07-10 08:00,10,70.65,70.89,70.58,70.83,96
20181001|2018-07-10 08:30,10,70.88,71.05,70.84,70.87,209
20181001|2018-07-10 09:00,10,70.85,70.85,70.52,70.61,158
20181001|2018-07-10 09:30,10,70.49,70.64,70.29,70.48,334
20181001|2018-07-10 10:00,10,70.53,70.58,70.46,70.53,73
20181001|2018-07-10 10:30,10,70.56,70.7,70.37,70.37,73
20181001|2018-07-10 11:00,10,70.42,70.58,70.34,70.58,100
20181001|2018-07-10 11:30,10,70.62,70.62,70.59,70.59,4
20181001|2018-07-10 12:00,10,70.45,70.5,70.44,70.5,8
20181001|2018-07-10 12:30,10,70.48,70.6,70.4,70.6,14
20181001|2018-07-10 13:00,10,70.57,70.67,70.55,70.66,46
20181001|2018-07-10 13:30,10,70.58,70.6,70.58,70.6,6
20181001|2018-07-10 14:00,10,70.61,70.61,70.61,70.61,1
20181001|2018-07-10 14:30,10,70.57,70.57,70.57,70.57,1
20181001|2018-07-10 15:00,10,70.57,70.57,70.52,70.53,7
20181001|2018-07-10 15:30,10,70.55,70.81,70.55,70.76,20
20181001|2018-07-10 19:30,11,70.25,70.25,69.68,69.68,57
20181001|2018-07-10 20:00,11,69.53,69.69,69.5,69.68,15
20181001|2018-07-10 20:30,11,69.75,69.75,69.75,69.75,1
20181001|2018-07-10 21:30,11,69.95,69.96,69.95,69.96,3
20181001|2018-07-10 22:30,11,70.1,70.11,70.1,70.11,4
20181001|2018-07-10 23:00,11,70.14,70.14,70.14,70.14,1
20181001|2018-07-11 00:30,11,70.13,70.17,70.13,70.13,5
20181001|2018-07-11 01:00,11,70.14,70.14,70.06,70.06,12
20181001|2018-07-11 01:30,11,70.12,70.24,70.12,70.2,15
20181001|2018-07-11 02:00,11,70.2,70.2,69.95,69.95,23
20181001|2018-07-11 02:30,11,69.95,70.03,69.77,69.78,71
20181001|2018-07-11 03:00,11,69.79,69.93,69.66,69.75,104
20181001|2018-07-11 03:30,11,69.64,69.92,69.64,69.89,34
20181001|2018-07-11 04:00,11,69.79,69.79,69.77,69.77,11
20181001|2018-07-11 04:30,11,69.72,69.73,69.52,69.52,24
20181001|2018-07-11 05:00,11,69.69,69.84,69.66,69.84,9
20181001|2018-07-11 05:30,11,69.88,69.91,69.86,69.91,17
20181001|2018-07-11 06:00,11,69.89,69.89,69.82,69.85,5
20181001|2018-07-11 06:30,11,69.89,69.92,69.75,69.81,113
20181001|2018-07-11 07:00,11,69.84,69.95,69.84,69.89,35
20181001|2018-07-11 07:30,11,69.88,69.94,69.78,69.82,114
20181001|2018-07-11 08:00,11,69.88,69.9,69.75,69.75,18
20181001|2018-07-11 08:30,11,69.75,69.99,69.75,69.97,24
20181001|2018-07-11 09:00,11,70.01,70.02,69.68,69.69,377
20181001|2018-07-11 09:30,11,69.71,70.43,69.58,69.71,886
20181001|2018-07-11 10:00,11,69.67,69.75,69.33,69.34,1336
20181001|2018-07-11 10:30,11,69.33,69.38,69.13,69.2,260
20181001|2018-07-11 11:00,11,69.14,69.22,69.02,69.13,85
20181001|2018-07-11 11:30,11,69.05,69.12,68.69,68.72,157
20181001|2018-07-11 12:00,11,68.65,68.65,68.11,68.2,243
20181001|2018-07-11 12:30,11,68.17,68.17,67.51,67.62,118
20181001|2018-07-11 13:00,11,67.62,67.62,66.61,67.2,262
20181001|2018-07-11 13:30,11,67.24,67.74,67.1,67.64,574
20181001|2018-07-11 14:00,11,67.76,67.85,67.48,67.48,12
20181001|2018-07-11 14:30,11,67.34,67.63,67.22,67.24,126
20181001|2018-07-11 15:00,11,67.24,67.54,67.18,67.51,30
20181001|2018-07-11 15:30,11,67.5,67.55,67.47,67.54,180
20181001|2018-07-11 19:00,12,67.45,67.45,67.45,67.45,1
20181001|2018-07-11 19:30,12,67.48,67.5,67.48,67.49,9
20181001|2018-07-11 20:00,12,67.43,67.47,67.42,67.45,15
20181001|2018-07-11 20:30,12,67.38,67.54,67.38,67.54,7
20181001|2018-07-11 21:00,12,67.68,67.77,67.67,67.77,6
20181001|2018-07-11 21:30,12,67.88,67.93,67.8,67.87,18
20181001|2018-07-11 22:00,12,67.95,68.06,67.94,68.05,15
20181001|2018-07-11 22:30,12,68.07,68.11,68.07,68.11,6
20181001|2018-07-11 23:00,12,68.07,68.07,68,68,6
20181001|2018-07-11 23:30,12,67.94,67.99,67.9,67.9,5
20181001|2018-07-12 00:00,12,67.87,67.9,67.87,67.9,6
20181001|2018-07-12 01:00,12,67.78,67.91,67.78,67.91,24
20181001|2018-07-12 01:30,12,67.89,67.89,67.74,67.74,32
20181001|2018-07-12 02:00,12,67.71,67.82,67.66,67.81,56
20181001|2018-07-12 02:30,12,67.78,67.98,67.78,67.98,19
20181001|2018-07-12 03:00,12,68.03,68.09,67.97,68.06,45
20181001|2018-07-12 03:30,12,68.12,68.17,68.06,68.16,36
20181001|2018-07-12 04:00,12,68.21,68.25,68.13,68.25,25
20181001|2018-07-12 04:30,12,68.04,68.08,68.04,68.06,23
20181001|2018-07-12 05:00,12,68.02,68.05,67.88,67.9,10
20181001|2018-07-12 05:30,12,68,68,67.83,67.83,45
20181001|2018-07-12 06:00,12,67.8,67.86,67.72,67.81,34
20181001|2018-07-12 06:30,12,67.78,67.8,67.73,67.79,9
20181001|2018-07-12 07:00,12,67.79,67.86,67.72,67.86,57
20181001|2018-07-12 07:30,12,67.93,68.09,67.77,67.81,101
20181001|2018-07-12 08:00,12,67.84,67.85,67.45,67.57,221
20181001|2018-07-12 08:30,12,67.55,67.97,67.26,67.72,358
20181001|2018-07-12 09:00,12,67.75,67.98,67.41,67.81,140
20181001|2018-07-12 09:30,12,67.76,67.81,67.17,67.19,271
20181001|2018-07-12 10:00,12,67.26,67.39,66.65,67.25,333
20181001|2018-07-12 10:30,12,67.22,67.46,67.11,67.25,60
20181001|2018-07-12 11:00,12,67.11,67.17,67.05,67.17,32
20181001|2018-07-12 11:30,12,67.15,67.44,67.13,67.37,28
20181001|2018-07-12 12:00,12,67.44,67.6,67.35,67.44,45
20181001|2018-07-12 12:30,12,67.55,67.89,67.55,67.87,35
20181001|2018-07-12 13:00,12,67.9,68.12,67.89,68,460
20181001|2018-07-12 13:30,12,67.96,68.03,67.89,67.93,234
20181001|2018-07-12 14:00,12,67.96,67.96,67.95,67.95,2
20181001|2018-07-12 14:30,12,67.91,67.94,67.87,67.87,4
20181001|2018-07-12 15:00,12,67.92,68,67.91,68,9
20181001|2018-07-12 15:30,12,68.05,68.09,68.05,68.09,5
20181001|2018-07-12 16:30,12,68.11,68.16,68.11,68.16,10
20181001|2018-07-12 20:00,13,67.79,67.8,67.76,67.76,4
20181001|2018-07-12 20:30,13,67.77,67.77,67.77,67.77,1
20181001|2018-07-12 22:00,13,68,68,67.98,67.98,2
20181001|2018-07-12 23:00,13,68.04,68.04,68.04,68.04,1
20181001|2018-07-13 00:00,13,68.05,68.05,68.05,68.05,1
20181001|2018-07-13 00:30,13,68.07,68.07,68.07,68.07,2
20181001|2018-07-13 01:30,13,68.02,68.02,67.93,67.93,21
20181001|2018-07-13 02:00,13,67.77,67.77,67.69,67.71,10
20181001|2018-07-13 02:30,13,67.72,67.72,67.6,67.69,14
20181001|2018-07-13 03:00,13,67.67,67.69,67.38,67.38,30
20181001|2018-07-13 03:30,13,67.5,67.5,67.5,67.5,1
20181001|2018-07-13 04:00,13,67.54,67.54,67.54,67.54,1
20181001|2018-07-13 04:30,13,67.51,67.52,67.39,67.52,7
20181001|2018-07-13 05:00,13,67.59,67.59,67.49,67.58,4
20181001|2018-07-13 06:00,13,67.74,67.74,67.66,67.66,3
20181001|2018-07-13 06:30,13,67.61,67.7,67.59,67.7,24
20181001|2018-07-13 07:00,13,67.73,68.05,67.73,68.04,71
20181001|2018-07-13 07:30,13,67.96,68.04,67.89,67.89,46
20181001|2018-07-13 08:00,13,67.94,68.11,67.87,68.05,42
20181001|2018-07-13 08:30,13,68.02,68.26,68.01,68.14,18
20181001|2018-07-13 09:00,13,68.22,68.4,68,68.39,99
20181001|2018-07-13 09:30,13,68.39,68.55,68.38,68.39,50
20181001|2018-07-13 10:00,13,68.51,68.87,68.5,68.8,119
20181001|2018-07-13 10:30,13,68.69,68.69,68.22,68.38,126
20181001|2018-07-13 11:00,13,68.38,68.69,68.38,68.68,52
20181001|2018-07-13 11:30,13,68.69,68.8,68.66,68.77,13
20181001|2018-07-13 12:00,13,68.75,68.78,68.67,68.67,23
20181001|2018-07-13 12:30,13,68.84,69.18,68.81,69.18,93
20181001|2018-07-13 13:00,13,69.2,69.2,68.5,68.57,56
20181001|2018-07-13 13:30,13,68.53,68.53,68.19,68.2,97
20181001|2018-07-13 14:00,13,68.34,68.37,68.33,68.37,52
20181001|2018-07-13 14:30,13,68.3,68.3,68.2,68.2,46
20181001|2018-07-13 15:00,13,68.17,68.24,68.15,68.23,18
20181001|2018-07-13 15:30,13,68.12,68.19,68.11,68.19,5
20181001|2018-07-15 20:00,16,68.31,68.31,68.31,68.31,2
20181001|2018-07-15 20:30,16,68.3,68.3,68.18,68.18,3
20181001|2018-07-15 21:30,16,68.12,68.12,68.12,68.12,10
20181001|2018-07-16 01:00,16,68.01,68.01,67.81,67.81,105
20181001|2018-07-16 01:30,16,67.87,67.87,67.87,67.87,1
20181001|2018-07-16 02:00,16,67.87,68.03,67.87,68.03,4
20181001|2018-07-16 02:30,16,68,68,67.97,67.97,26
20181001|2018-07-16 03:00,16,68.07,68.14,67.99,67.99,54
20181001|2018-07-16 03:30,16,68.04,68.22,68.04,68.19,46
20181001|2018-07-16 04:30,16,67.89,67.89,67.52,67.56,94
20181001|2018-07-16 05:00,16,67.48,67.48,67.12,67.2,73
20181001|2018-07-16 05:30,16,67.17,67.21,67.1,67.21,86
20181001|2018-07-16 06:00,16,67.27,67.27,67.11,67.18,40
20181001|2018-07-16 06:30,16,67.19,67.24,67.19,67.24,3
20181001|2018-07-16 07:00,16,67.28,67.28,66.77,66.89,195
20181001|2018-07-16 07:30,16,66.75,66.8,66.54,66.68,122
20181001|2018-07-16 08:00,16,66.68,66.9,66.46,66.9,52
20181001|2018-07-16 08:30,16,66.9,66.96,66.55,66.6,174
20181001|2018-07-16 09:00,16,66.53,66.57,66.13,66.3,363
20181001|2018-07-16 09:30,16,66.28,66.3,66.03,66.04,240
20181001|2018-07-16 10:00,16,65.99,66.38,65.95,66.25,63
20181001|2018-07-16 10:30,16,66.26,66.26,65.91,65.94,105
20181001|2018-07-16 11:00,16,65.86,65.91,65.59,65.62,88
20181001|2018-07-16 11:30,16,65.66,65.85,65.66,65.82,43
20181001|2018-07-16 12:00,16,65.88,65.89,65.55,65.62,63
20181001|2018-07-16 12:30,16,65.63,65.63,65.34,65.37,30
20181001|2018-07-16 13:00,16,65.52,65.84,65.52,65.68,94
20181001|2018-07-16 13:30,16,65.82,65.96,65.79,65.93,15
20181001|2018-07-16 14:00,16,65.91,65.96,65.85,65.96,13
20181001|2018-07-16 14:30,16,65.91,65.91,65.65,65.65,3
20181001|2018-07-16 15:00,16,65.64,65.64,65.64,65.64,1
20181001|2018-07-16 15:30,16,65.66,65.75,65.65,65.65,8
20181001|2018-07-16 20:00,17,65.89,65.9,65.89,65.9,4
20181001|2018-07-16 22:30,17,65.81,65.81,65.81,65.81,2
20181001|2018-07-17 00:00,17,65.83,65.83,65.73,65.73,2
20181001|2018-07-17 00:30,17,65.62,65.69,65.62,65.69,3
20181001|2018-07-17 01:00,17,65.56,65.61,65.48,65.58,6
20181001|2018-07-17 02:00,17,65.29,65.29,65.29,65.29,1
20181001|2018-07-17 02:30,17,65.68,65.86,65.68,65.86,26
20181001|2018-07-17 03:00,17,65.91,65.96,65.87,65.93,16
20181001|2018-07-17 03:30,17,65.89,65.89,65.78,65.78,32
20181001|2018-07-17 04:00,17,65.92,66.18,65.63,65.63,90
20181001|2018-07-17 04:30,17,65.73,65.73,65.73,65.73,2
20181001|2018-07-17 05:00,17,65.73,65.73,65.6,65.6,2
20181001|2018-07-17 05:30,17,65.61,65.83,65.61,65.83,2
20181001|2018-07-17 06:00,17,65.91,65.91,65.82,65.82,5
20181001|2018-07-17 06:30,17,65.68,65.72,65.68,65.68,12
20181001|2018-07-17 07:00,17,65.78,65.89,65.78,65.85,53
20181001|2018-07-17 07:30,17,65.78,65.94,65.78,65.91,40
20181001|2018-07-17 08:00,17,65.84,65.84,65.43,65.46,168
20181001|2018-07-17 08:30,17,65.44,65.74,65.32,65.56,123
20181001|2018-07-17 09:00,17,65.55,65.75,65.28,65.57,236
20181001|2018-07-17 09:30,17,65.53,65.79,65.49,65.78,50
20181001|2018-07-17 10:00,17,65.7,65.91,65.59,65.83,50
20181001|2018-07-17 10:30,17,65.79,65.82,65.72,65.76,43
20181001|2018-07-17 11:00,17,65.78,66.18,65.74,65.96,190
20181001|2018-07-17 11:30,17,65.99,66.14,65.91,65.92,162
20181001|2018-07-17 12:00,17,65.95,66.32,65.95,66.03,149
20181001|2018-07-17 12:30,17,66.08,66.31,66.02,66.28,750
20181001|2018-07-17 13:00,17,66.28,66.32,65.75,65.75,101
20181001|2018-07-17 13:30,17,65.76,65.87,65.74,65.82,44
20181001|2018-07-17 14:00,17,65.8,65.91,65.8,65.91,40
20181001|2018-07-17 14:30,17,65.83,65.83,65.83,65.83,2
20181001|2018-07-17 15:00,17,65.76,65.76,65.76,65.76,1
20181001|2018-07-17 15:30,17,65.77,65.77,65.38,65.38,191
20181001|2018-07-17 19:00,18,65.67,65.67,65.67,65.67,1
20181001|2018-07-17 20:00,18,65.64,65.64,65.64,65.64,1
20181001|2018-07-17 22:30,18,65.67,65.67,65.67,65.67,1
20181001|2018-07-17 23:30,18,65.61,65.61,65.61,65.61,1
20181001|2018-07-18 00:30,18,65.64,65.64,65.52,65.52,6
20181001|2018-07-18 01:30,18,65.48,65.48,65.46,65.46,2
20181001|2018-07-18 02:00,18,65.61,65.61,65.48,65.48,5
20181001|2018-07-18 02:30,18,65.42,65.45,65.38,65.45,5
20181001|2018-07-18 03:00,18,65.41,65.41,65.25,65.28,46
20181001|2018-07-18 03:30,18,65.35,65.47,65.35,65.47,7
20181001|2018-07-18 04:00,18,65.52,65.52,65.52,65.52,1
20181001|2018-07-18 04:30,18,65.47,65.6,65.47,65.6,2
20181001|2018-07-18 05:00,18,65.56,65.56,65.56,65.56,2
20181001|2018-07-18 05:30,18,65.58,65.65,65.58,65.65,6
20181001|2018-07-18 06:00,18,65.59,65.69,65.59,65.69,14
20181001|2018-07-18 06:30,18,65.65,65.65,65.55,65.58,12
20181001|2018-07-18 07:00,18,65.55,65.62,65.52,65.58,28
20181001|2018-07-18 07:30,18,65.59,65.65,65.57,65.63,21
20181001|2018-07-18 08:00,18,65.6,65.72,65.44,65.56,170
20181001|2018-07-18 08:30,18,65.58,65.58,65.45,65.5,55
20181001|2018-07-18 09:00,18,65.48,65.69,65.42,65.68,97
20181001|2018-07-18 09:30,18,65.62,66.03,65.2,66.01,327
20181001|2018-07-18 10:00,18,66.02,66.09,65.63,65.75,284
20181001|2018-07-18 10:30,18,65.74,66.19,65.66,66.09,145
20181001|2018-07-18 11:00,18,66.18,66.29,66.05,66.23,112
20181001|2018-07-18 11:30,18,66.17,66.29,66.1,66.17,46
20181001|2018-07-18 12:00,18,66.16,66.49,66.16,66.4,502
20181001|2018-07-18 12:30,18,66.42,66.5,66.31,66.33,67
20181001|2018-07-18 13:00,18,66.43,66.54,66.23,66.38,225
20181001|2018-07-18 13:30,18,66.36,66.43,66.26,66.43,18
20181001|2018-07-18 14:00,18,66.47,66.47,66.47,66.47,5
20181001|2018-07-18 14:30,18,66.48,66.48,66.41,66.42,14
20181001|2018-07-18 15:00,18,66.43,66.44,66.43,66.44,6
20181001|2018-07-18 15:30,18,66.44,66.59,66.44,66.54,24
20181001|2018-07-18 20:30,19,66.28,66.28,66.28,66.28,3
20181001|2018-07-19 00:30,19,66.25,66.25,66.25,66.25,1
20181001|2018-07-19 01:00,19,66.21,66.28,66.21,66.23,85
20181001|2018-07-19 01:30,19,66.26,66.35,66.26,66.35,5
20181001|2018-07-19 02:00,19,66.26,66.29,65.99,66.07,41
20181001|2018-07-19 02:30,19,66.02,66.07,65.83,65.83,92
20181001|2018-07-19 03:00,19,65.78,65.94,65.75,65.91,169
20181001|2018-07-19 03:30,19,65.91,65.91,65.74,65.74,70
20181001|2018-07-19 04:00,19,65.7,65.76,65.65,65.65,34
20181001|2018-07-19 04:30,19,65.67,65.67,65.49,65.52,185
20181001|2018-07-19 05:00,19,65.57,65.65,65.57,65.65,4
20181001|2018-07-19 05:30,19,65.45,65.47,65.33,65.45,125
20181001|2018-07-19 06:00,19,65.49,65.64,65.49,65.62,67
20181001|2018-07-19 06:30,19,65.64,65.76,65.62,65.76,33
20181001|2018-07-19 07:00,19,65.73,65.88,65.65,65.81,81
20181001|2018-07-19 07:30,19,65.78,65.78,65.68,65.73,64
20181001|2018-07-19 08:00,19,65.71,66.35,65.57,66.31,291
20181001|2018-07-19 08:30,19,66.33,66.87,66.3,66.77,766
20181001|2018-07-19 09:00,19,66.79,67.19,66.79,66.92,428
20181001|2018-07-19 09:30,19,66.92,67.16,66.53,66.63,283
20181001|2018-07-19 10:00,19,66.66,66.83,66.48,66.59,183
20181001|2018-07-19 10:30,19,66.59,66.8,66.09,66.2,214
20181001|2018-07-19 11:00,19,66.24,66.36,66.11,66.21,102
20181001|2018-07-19 11:30,19,66.21,66.25,65.78,65.89,271
20181001|2018-07-19 12:00,19,65.91,66.12,65.66,65.93,485
20181001|2018-07-19 12:30,19,65.96,66.2,65.93,66.16,150
20181001|2018-07-19 13:00,19,66.17,66.58,66.1,66.55,329
20181001|2018-07-19 13:30,19,66.56,66.74,66.54,66.59,26
20181001|2018-07-19 14:00,19,66.34,66.34,66.34,66.34,2
20181001|2018-07-19 14:30,19,66.29,66.31,66.24,66.31,12
20181001|2018-07-19 15:00,19,66.28,66.3,66.27,66.3,3
20181001|2018-07-19 15:30,19,66.35,66.35,66.35,66.35,4
20181001|2018-07-19 19:30,20,66.6,66.6,66.6,66.6,1
20181001|2018-07-19 20:00,20,66.67,66.69,66.67,66.69,2
20181001|2018-07-19 21:00,20,66.24,66.24,66.24,66.24,2
20181001|2018-07-19 23:00,20,66.54,66.54,66.54,66.54,1
20181001|2018-07-19 23:30,20,66.46,66.46,66.46,66.46,1
20181001|2018-07-20 00:30,20,66.55,66.59,66.55,66.59,2
20181001|2018-07-20 01:00,20,66.59,66.6,66.57,66.57,14
20181001|2018-07-20 01:30,20,66.57,66.58,66.51,66.57,23
20181001|2018-07-20 02:00,20,66.68,66.85,66.68,66.77,51
20181001|2018-07-20 02:30,20,66.79,66.87,66.78,66.84,14
20181001|2018-07-20 03:00,20,66.86,66.86,66.6,66.73,45
20181001|2018-07-20 03:30,20,66.76,66.76,66.6,66.6,17
20181001|2018-07-20 04:00,20,66.64,66.64,66.47,66.62,44
20181001|2018-07-20 04:30,20,66.7,67.06,66.69,66.88,180
20181001|2018-07-20 05:00,20,66.86,66.86,66.4,66.44,151
20181001|2018-07-20 05:30,20,66.43,66.48,66.14,66.27,77
20181001|2018-07-20 06:00,20,66.32,66.36,66.09,66.3,98
20181001|2018-07-20 06:30,20,66.41,66.64,66.37,66.54,58
20181001|2018-07-20 07:00,20,66.52,66.52,66.34,66.48,37
20181001|2018-07-20 07:30,20,66.51,66.59,66.32,66.5,166
20181001|2018-07-20 08:00,20,66.49,66.8,66.38,66.55,228
20181001|2018-07-20 08:30,20,66.63,66.74,66.36,66.68,326
20181001|2018-07-20 09:00,20,66.68,66.69,66.06,66.37,511
20181001|2018-07-20 09:30,20,66.39,66.56,66.31,66.52,128
20181001|2018-07-20 10:00,20,66.56,66.73,66.43,66.47,451
20181001|2018-07-20 10:30,20,66.48,66.55,66.39,66.53,101
20181001|2018-07-20 11:00,20,66.53,66.53,66.35,66.5,128
20181001|2018-07-20 11:30,20,66.5,66.57,66.47,66.55,65
20181001|2018-07-20 12:00,20,66.54,66.68,66.54,66.6,67
20181001|2018-07-20 12:30,20,66.61,66.71,66.46,66.71,94
20181001|2018-07-20 13:00,20,66.73,66.73,66.59,66.67,168
20181001|2018-07-20 13:30,20,66.61,66.61,66.52,66.59,15
20181001|2018-07-20 14:00,20,66.58,66.62,66.55,66.58,20
20181001|2018-07-20 14:30,20,66.54,66.54,66.51,66.52,7
20181001|2018-07-20 15:00,20,66.54,66.56,66.54,66.56,7
20181001|2018-07-20 15:30,20,66.56,66.58,66.53,66.53,6
20181001|2018-07-22 17:00,23,66.6,66.6,66.6,66.6,3
20181001|2018-07-22 17:30,23,66.76,66.76,66.76,66.76,3
20181001|2018-07-22 21:00,23,66.43,66.43,66.43,66.43,4
20181001|2018-07-22 22:00,23,66.57,66.57,66.57,66.57,1
20181001|2018-07-22 22:30,23,66.64,66.65,66.64,66.65,3
20181001|2018-07-23 00:30,23,66.56,66.56,66.56,66.56,3
20181001|2018-07-23 01:00,23,66.58,66.58,66.58,66.58,1
20181001|2018-07-23 01:30,23,66.55,66.58,66.49,66.49,4
20181001|2018-07-23 02:00,23,66.59,66.65,66.59,66.64,10
20181001|2018-07-23 02:30,23,66.65,66.76,66.65,66.76,23
20181001|2018-07-23 03:00,23,66.71,66.8,66.7,66.77,17
20181001|2018-07-23 03:30,23,66.79,66.89,66.78,66.87,45
20181001|2018-07-23 04:00,23,66.88,67.08,66.86,67.08,39
20181001|2018-07-23 04:30,23,67.06,67.06,67,67.04,6
20181001|2018-07-23 05:00,23,67.05,67.5,67.05,67.44,149
20181001|2018-07-23 05:30,23,67.41,67.59,67.41,67.58,148
20181001|2018-07-23 06:00,23,67.59,67.61,67.42,67.42,28
20181001|2018-07-23 06:30,23,67.42,67.45,67.35,67.36,35
20181001|2018-07-23 07:00,23,67.38,67.54,67.27,67.48,69
20181001|2018-07-23 07:30,23,67.52,67.56,67.44,67.46,71
20181001|2018-07-23 08:00,23,67.49,67.51,67.1,67.24,134
20181001|2018-07-23 08:30,23,67.24,67.43,67.16,67.41,98
20181001|2018-07-23 09:00,23,67.47,67.57,66.77,66.97,319
20181001|2018-07-23 09:30,23,66.97,67.17,66.88,67.06,124
20181001|2018-07-23 10:00,23,67.07,67.23,66.79,67.2,193
20181001|2018-07-23 10:30,23,67.23,67.28,67.03,67.03,161
20181001|2018-07-23 11:00,23,67.01,67.02,66.32,66.4,605
20181001|2018-07-23 11:30,23,66.39,66.48,66.31,66.32,58
20181001|2018-07-23 12:00,23,66.36,66.46,66.28,66.35,103
20181001|2018-07-23 12:30,23,66.47,66.64,66.47,66.57,63
20181001|2018-07-23 13:00,23,66.57,66.77,66.53,66.75,138
20181001|2018-07-23 13:30,23,66.72,66.73,66.53,66.53,61
20181001|2018-07-23 14:00,23,66.6,66.66,66.56,66.66,4
20181001|2018-07-23 14:30,23,66.68,66.69,66.6,66.69,9
20181001|2018-07-23 15:00,23,66.7,66.71,66.7,66.71,16
20181001|2018-07-23 19:30,24,66.68,66.73,66.47,66.61,28
20181001|2018-07-23 20:00,24,66.57,66.64,66.53,66.53,4
20181001|2018-07-23 20:30,24,66.51,66.51,66.51,66.51,1
20181001|2018-07-23 22:00,24,66.54,66.54,66.51,66.51,2
20181001|2018-07-23 22:30,24,66.53,66.53,66.53,66.53,1
20181001|2018-07-23 23:00,24,66.52,66.52,66.52,66.52,1
20181001|2018-07-23 23:30,24,66.53,66.53,66.48,66.48,3
20181001|2018-07-24 00:00,24,66.52,66.54,66.52,66.54,3
20181001|2018-07-24 00:30,24,66.56,66.56,66.56,66.56,1
20181001|2018-07-24 01:00,24,66.62,66.62,66.59,66.61,15
20181001|2018-07-24 01:30,24,66.6,66.71,66.6,66.7,31
20181001|2018-07-24 02:00,24,66.69,66.81,66.68,66.73,89
20181001|2018-07-24 02:30,24,66.73,66.73,66.61,66.71,34
20181001|2018-07-24 03:00,24,66.72,66.82,66.66,66.68,86
20181001|2018-07-24 03:30,24,66.65,66.95,66.65,66.9,102
20181001|2018-07-24 04:00,24,66.96,66.96,66.83,66.87,27
20181001|2018-07-24 04:30,24,66.84,66.92,66.84,66.86,20
20181001|2018-07-24 05:00,24,66.92,67.02,66.9,66.99,18
20181001|2018-07-24 05:30,24,67.02,67.05,66.91,66.91,39
20181001|2018-07-24 06:00,24,66.93,66.93,66.84,66.89,11
20181001|2018-07-24 06:30,24,66.85,66.99,66.85,66.99,20
20181001|2018-07-24 07:00,24,66.99,67.12,66.96,67.06,58
20181001|2018-07-24 07:30,24,67.02,67.1,66.79,66.81,166
20181001|2018-07-24 08:00,24,66.79,66.84,66.45,66.74,242
20181001|2018-07-24 08:30,24,66.79,67.27,66.78,67.22,472
20181001|2018-07-24 09:00,24,67.24,67.58,67.22,67.39,407
20181001|2018-07-24 09:30,24,67.47,67.55,67.3,67.48,222
20181001|2018-07-24 10:00,24,67.55,67.63,67.41,67.52,212
20181001|2018-07-24 10:30,24,67.54,67.64,67.42,67.57,121
20181001|2018-07-24 11:00,24,67.57,67.57,67.43,67.49,44
20181001|2018-07-24 11:30,24,67.47,67.52,67.39,67.43,62
20181001|2018-07-24 12:00,24,67.48,67.52,67.27,67.34,37
20181001|2018-07-24 12:30,24,67.28,67.37,67.23,67.37,60
20181001|2018-07-24 13:00,24,67.34,67.38,67.14,67.24,143
20181001|2018-07-24 13:30,24,67.22,67.22,67.07,67.13,97
20181001|2018-07-24 14:00,24,67.12,67.14,67.09,67.13,35
20181001|2018-07-24 14:30,24,67.14,67.15,67.12,67.13,29
20181001|2018-07-24 15:00,24,67.19,67.21,67.16,67.21,23
20181001|2018-07-24 15:30,24,67.24,67.47,67.24,67.43,37
20181001|2018-07-24 16:00,24,67.43,67.43,67.43,67.43,2
20181001|2018-07-24 16:30,24,67.48,67.48,67.44,67.44,2
20181001|2018-07-24 19:30,25,67.43,67.43,67.43,67.43,1
20181001|2018-07-24 20:00,25,67.5,67.5,67.5,67.5,1
20181001|2018-07-24 20:30,25,67.57,67.58,67.57,67.57,4
20181001|2018-07-24 21:00,25,67.53,67.53,67.53,67.53,1
20181001|2018-07-24 21:30,25,67.5,67.56,67.5,67.56,6
20181001|2018-07-24 22:00,25,67.55,67.55,67.47,67.49,9
20181001|2018-07-24 22:30,25,67.49,67.5,67.48,67.48,4
20181001|2018-07-24 23:00,25,67.48,67.48,67.46,67.46,8
20181001|2018-07-24 23:30,25,67.44,67.47,67.44,67.47,6
20181001|2018-07-25 01:00,25,67.52,67.52,67.52,67.52,1
20181001|2018-07-25 01:30,25,67.57,67.69,67.57,67.64,20
20181001|2018-07-25 02:00,25,67.68,67.68,67.55,67.61,39
20181001|2018-07-25 02:30,25,67.59,67.6,67.36,67.36,47
20181001|2018-07-25 03:00,25,67.36,67.4,67.27,67.31,41
20181001|2018-07-25 03:30,25,67.3,67.41,67.3,67.34,33
20181001|2018-07-25 04:00,25,67.28,67.46,67.28,67.46,31
20181001|2018-07-25 04:30,25,67.49,67.49,67.34,67.42,23
20181001|2018-07-25 05:00,25,67.39,67.48,67.39,67.45,9
20181001|2018-07-25 05:30,25,67.45,67.45,67.19,67.26,18
20181001|2018-07-25 06:00,25,67.2,67.24,67.2,67.2,6
20181001|2018-07-25 06:30,25,67.2,67.4,67.19,67.36,34
20181001|2018-07-25 07:00,25,67.34,67.53,67.34,67.46,48
20181001|2018-07-25 07:30,25,67.41,67.51,67.38,67.49,55
20181001|2018-07-25 08:00,25,67.51,67.59,67.41,67.5,79
20181001|2018-07-25 08:30,25,67.49,67.58,67.35,67.53,125
20181001|2018-07-25 09:00,25,67.55,67.56,67.38,67.41,126
20181001|2018-07-25 09:30,25,67.54,68.05,66.99,67.16,1859
20181001|2018-07-25 10:00,25,67.14,67.79,67.13,67.73,591
20181001|2018-07-25 10:30,25,67.73,68.24,67.67,68.21,461
20181001|2018-07-25 11:00,25,68.22,68.23,67.99,68.11,265
20181001|2018-07-25 11:30,25,68.12,68.2,68.03,68.1,131
20181001|2018-07-25 12:00,25,68.08,68.13,68.02,68.05,94
20181001|2018-07-25 12:30,25,68.06,68.13,67.88,67.96,126
20181001|2018-07-25 13:00,25,67.99,68.12,67.91,68.06,254
20181001|2018-07-25 13:30,25,68.04,68.04,67.98,67.98,56
20181001|2018-07-25 14:00,25,67.95,68.01,67.95,68.01,27
20181001|2018-07-25 14:30,25,68.01,68.13,68.01,68.1,13
20181001|2018-07-25 15:00,25,68.14,68.14,68.08,68.08,3
20181001|2018-07-25 15:30,25,68.04,68.04,68,68.03,6
20181001|2018-07-25 16:00,25,68.08,68.32,68.08,68.31,90
20181001|2018-07-25 16:30,25,68.3,68.34,68.13,68.13,81
20181001|2018-07-25 19:00,26,68.21,68.29,68.21,68.29,2
20181001|2018-07-25 19:30,26,68.29,68.29,68.26,68.28,6
20181001|2018-07-25 20:00,26,68.3,68.44,68.29,68.3,58
20181001|2018-07-25 20:30,26,68.34,68.34,68.22,68.23,24
20181001|2018-07-25 21:00,26,68.26,68.26,68.23,68.23,2
20181001|2018-07-25 21:30,26,68.11,68.12,68.11,68.12,13
20181001|2018-07-25 22:00,26,68.14,68.14,68.14,68.14,4
20181001|2018-07-25 22:30,26,68.14,68.14,68.14,68.14,2
20181001|2018-07-25 23:00,26,68.09,68.1,68.09,68.09,12
20181001|2018-07-26 00:30,26,68.09,68.09,68.09,68.09,1
20181001|2018-07-26 01:30,26,68.13,68.2,68.13,68.2,4
20181001|2018-07-26 02:00,26,68.28,68.43,68.21,68.31,100
20181001|2018-07-26 02:30,26,68.33,68.33,68.28,68.3,21
20181001|2018-07-26 03:00,26,68.28,68.28,68.04,68.04,71
20181001|2018-07-26 03:30,26,68.06,68.06,67.88,67.93,135
20181001|2018-07-26 04:00,26,67.96,68.11,67.96,68.11,30
20181001|2018-07-26 04:30,26,68.06,68.11,67.93,68.1,20
20181001|2018-07-26 05:00,26,68.1,68.2,68.08,68.08,19
20181001|2018-07-26 05:30,26,68.09,68.09,68.09,68.09,1
20181001|2018-07-26 06:00,26,68.06,68.06,68.06,68.06,1
20181001|2018-07-26 06:30,26,68.07,68.07,68,68.01,12
20181001|2018-07-26 07:00,26,68.03,68.09,67.95,68.03,94
20181001|2018-07-26 07:30,26,68.05,68.05,67.8,67.9,218
20181001|2018-07-26 08:00,26,67.89,68.13,67.76,67.79,140
20181001|2018-07-26 08:30,26,67.81,68.19,67.78,68.01,352
20181001|2018-07-26 09:00,26,68.01,68.22,67.94,68.07,244
20181001|2018-07-26 09:30,26,68.1,68.39,67.99,68.38,307
20181001|2018-07-26 10:00,26,68.38,68.64,68.38,68.59,497
20181001|2018-07-26 10:30,26,68.6,68.62,68.41,68.51,99
20181001|2018-07-26 11:00,26,68.54,68.58,68.42,68.48,95
20181001|2018-07-26 11:30,26,68.5,68.54,68.34,68.37,34
20181001|2018-07-26 12:00,26,68.4,68.53,68.4,68.52,42
20181001|2018-07-26 12:30,26,68.53,68.59,68.43,68.5,230
20181001|2018-07-26 13:00,26,68.49,68.55,68.39,68.39,354
20181001|2018-07-26 13:30,26,68.38,68.4,68.34,68.4,13
20181001|2018-07-26 14:00,26,68.42,68.42,68.32,68.35,22
20181001|2018-07-26 14:30,26,68.35,68.44,68.35,68.44,59
20181001|2018-07-26 15:00,26,68.47,68.47,68.47,68.47,1
20181001|2018-07-26 15:30,26,68.42,68.42,68.35,68.35,4
20181001|2018-07-26 20:00,27,68.34,68.34,68.34,68.34,1
20181001|2018-07-26 20:30,27,68.37,68.37,68.37,68.37,1
20181001|2018-07-26 21:00,27,68.31,68.32,68.31,68.32,3
20181001|2018-07-26 21:30,27,68.37,68.39,68.37,68.39,2
20181001|2018-07-26 22:30,27,68.43,68.48,68.43,68.48,4
20181001|2018-07-26 23:00,27,68.5,68.51,68.5,68.51,4
20181001|2018-07-26 23:30,27,68.5,68.5,68.5,68.5,1
20181001|2018-07-27 00:00,27,68.51,68.51,68.51,68.51,1
20181001|2018-07-27 01:00,27,68.45,68.45,68.23,68.31,22
20181001|2018-07-27 01:30,27,68.3,68.4,68.3,68.4,17
20181001|2018-07-27 02:00,27,68.42,68.42,68.34,68.36,11
20181001|2018-07-27 02:30,27,68.39,68.39,68.29,68.32,9
20181001|2018-07-27 03:00,27,68.25,68.29,68.16,68.22,37
20181001|2018-07-27 03:30,27,68.23,68.32,68.23,68.28,43
20181001|2018-07-27 04:00,27,68.25,68.36,68.22,68.36,36
20181001|2018-07-27 04:30,27,68.38,68.41,68.29,68.29,32
20181001|2018-07-27 05:00,27,68.28,68.3,68.23,68.28,15
20181001|2018-07-27 05:30,27,68.31,68.39,68.31,68.38,44
20181001|2018-07-27 06:00,27,68.44,68.44,68.39,68.39,3
20181001|2018-07-27 06:30,27,68.36,68.39,68.31,68.35,12
20181001|2018-07-27 07:00,27,68.34,68.47,68.34,68.43,68
20181001|2018-07-27 07:30,27,68.48,68.48,68.38,68.44,72
20181001|2018-07-27 08:00,27,68.45,68.57,68.32,68.41,219
20181001|2018-07-27 08:30,27,68.43,68.62,68.21,68.55,409
20181001|2018-07-27 09:00,27,68.61,68.63,68.22,68.23,428
20181001|2018-07-27 09:30,27,68.23,68.39,68.08,68.21,568
20181001|2018-07-27 10:00,27,68.23,68.42,68.15,68.39,310
20181001|2018-07-27 10:30,27,68.37,68.43,68.27,68.33,109
20181001|2018-07-27 11:00,27,68.36,68.36,68.27,68.27,19
20181001|2018-07-27 11:30,27,68.26,68.29,67.62,67.66,578
20181001|2018-07-27 12:00,27,67.63,67.8,67.4,67.7,678
20181001|2018-07-27 12:30,27,67.69,67.72,67.53,67.56,85
20181001|2018-07-27 13:00,27,67.59,67.79,67.54,67.71,237
20181001|2018-07-27 13:30,27,67.7,67.77,67.7,67.74,40
20181001|2018-07-27 14:00,27,67.76,67.86,67.72,67.83,169
20181001|2018-07-27 14:30,27,67.78,67.86,67.78,67.86,31
20181001|2018-07-27 15:00,27,67.84,67.94,67.84,67.94,5
20181001|2018-07-27 15:30,27,67.96,68,67.93,68,4
20181001|2018-07-29 17:00,30,68.09,68.09,68.09,68.09,1
20181001|2018-07-29 18:30,30,67.96,67.96,67.96,67.96,1
20181001|2018-07-29 19:00,30,67.97,67.98,67.91,67.91,6
20181001|2018-07-29 19:30,30,67.9,67.91,67.9,67.91,5
20181001|2018-07-29 20:00,30,67.87,67.92,67.87,67.9,3
20181001|2018-07-29 20:30,30,67.94,67.95,67.93,67.93,4
20181001|2018-07-29 21:00,30,67.9,67.9,67.9,67.9,2
20181001|2018-07-30 00:30,30,67.9,67.97,67.9,67.97,8
20181001|2018-07-30 01:00,30,68.05,68.05,68,68,7
20181001|2018-07-30 01:30,30,68.04,68.07,68.04,68.06,7
20181001|2018-07-30 02:00,30,68.05,68.05,68.05,68.05,1
20181001|2018-07-30 02:30,30,68.07,68.2,68.07,68.15,58
20181001|2018-07-30 03:00,30,68.12,68.26,68.11,68.22,166
20181001|2018-07-30 03:30,30,68.24,68.42,68.24,68.41,159
20181001|2018-07-30 04:00,30,68.45,68.46,68.32,68.34,168
20181001|2018-07-30 04:30,30,68.35,68.35,68.27,68.34,45
20181001|2018-07-30 05:00,30,68.33,68.44,68.32,68.43,45
20181001|2018-07-30 05:30,30,68.45,68.6,68.41,68.56,131
20181001|2018-07-30 06:00,30,68.61,68.89,68.61,68.86,240
20181001|2018-07-30 06:30,30,68.87,68.9,68.81,68.83,112
20181001|2018-07-30 07:00,30,68.82,68.94,68.79,68.85,117
20181001|2018-07-30 07:30,30,68.82,68.86,68.74,68.86,94
20181001|2018-07-30 08:00,30,68.86,69.1,68.85,69,466
20181001|2018-07-30 08:30,30,69.02,69.18,69.02,69.12,293
20181001|2018-07-30 09:00,30,69.06,69.06,68.73,68.82,520
20181001|2018-07-30 09:30,30,68.8,69.05,68.76,68.91,193
20181001|2018-07-30 10:00,30,68.91,68.94,68.75,68.84,249
20181001|2018-07-30 10:30,30,68.85,68.99,68.74,68.97,182
20181001|2018-07-30 11:00,30,68.96,68.97,68.86,68.88,55
20181001|2018-07-30 11:30,30,68.87,68.95,68.82,68.9,36
20181001|2018-07-30 12:00,30,68.89,68.94,68.78,68.93,122
20181001|2018-07-30 12:30,30,68.94,69.07,68.93,69.02,155
20181001|2018-07-30 13:00,30,69.06,69.08,68.91,68.92,422
20181001|2018-07-30 13:30,30,68.91,68.91,68.67,68.76,436
20181001|2018-07-30 14:00,30,68.76,68.78,68.75,68.76,245
20181001|2018-07-30 14:30,30,68.8,68.8,68.76,68.76,15
20181001|2018-07-30 15:00,30,68.77,68.77,68.77,68.77,1
20181001|2018-07-30 15:30,30,68.79,68.85,68.79,68.85,8
20181001|2018-07-30 16:30,30,68.81,68.81,68.81,68.81,1
20181001|2018-07-30 19:00,31,68.86,68.92,68.85,68.89,22
20181001|2018-07-30 19:30,31,68.89,68.89,68.89,68.89,1
20181001|2018-07-30 20:00,31,68.87,68.87,68.86,68.86,2
20181001|2018-07-30 22:00,31,68.87,68.87,68.6,68.6,219
20181001|2018-07-30 22:30,31,68.68,68.68,68.33,68.45,254
20181001|2018-07-30 23:00,31,68.49,68.49,68.41,68.47,31
20181001|2018-07-30 23:30,31,68.56,68.56,68.56,68.56,1
20181001|2018-07-31 00:30,31,68.62,68.62,68.62,68.62,1
20181001|2018-07-31 01:00,31,68.56,68.56,68.52,68.52,3
20181001|2018-07-31 01:30,31,68.51,68.64,68.51,68.64,36
20181001|2018-07-31 02:00,31,68.59,68.65,68.59,68.65,3
20181001|2018-07-31 02:30,31,68.57,68.63,68.5,68.56,28
20181001|2018-07-31 03:00,31,68.53,68.7,68.49,68.54,212
20181001|2018-07-31 03:30,31,68.57,68.57,68.44,68.5,31
20181001|2018-07-31 04:00,31,68.5,68.6,68.46,68.59,17
20181001|2018-07-31 04:30,31,68.6,68.62,68.57,68.59,11
20181001|2018-07-31 05:00,31,68.63,68.66,68.53,68.53,10
20181001|2018-07-31 05:30,31,68.55,68.57,68.52,68.54,6
20181001|2018-07-31 06:00,31,68.54,68.7,68.54,68.63,175
20181001|2018-07-31 06:30,31,68.61,68.75,68.59,68.69,91
20181001|2018-07-31 07:00,31,68.69,68.69,68.49,68.49,39
20181001|2018-07-31 07:30,31,68.56,68.64,68.49,68.53,46
20181001|2018-07-31 08:00,31,68.56,68.57,67.85,68.12,1121
20181001|2018-07-31 08:30,31,68.11,68.17,67.69,67.89,641
20181001|2018-07-31 09:00,31,67.89,68.11,67.5,67.7,594
20181001|2018-07-31 09:30,31,67.68,67.8,67.54,67.78,330
20181001|2018-07-31 10:00,31,67.76,67.87,67.7,67.87,131
20181001|2018-07-31 10:30,31,67.83,67.95,67.77,67.91,131
20181001|2018-07-31 11:00,31,67.91,68.04,67.84,68,37
20181001|2018-07-31 11:30,31,68.02,68.07,67.87,67.88,136
20181001|2018-07-31 12:00,31,67.88,68.01,67.75,67.97,215
20181001|2018-07-31 12:30,31,68.01,68.02,67.73,67.77,175
20181001|2018-07-31 13:00,31,67.77,67.9,67.56,67.59,253
20181001|2018-07-31 13:30,31,67.57,67.63,67.56,67.63,137
20181001|2018-07-31 14:00,31,67.64,67.68,67.59,67.59,47
20181001|2018-07-31 14:30,31,67.6,67.61,67.55,67.59,74
20181001|2018-07-31 15:00,31,67.63,67.63,67.63,67.63,2
20181001|2018-07-31 15:30,31,67.61,67.61,67.02,67.35,411
20181001|2018-07-31 16:00,31,67.3,67.46,67.3,67.45,11
20181001|2018-07-31 19:00,1,67.3,67.3,67.26,67.27,39
20181001|2018-07-31 19:30,1,67.24,67.24,67.18,67.2,8
20181001|2018-07-31 20:00,1,67.23,67.25,67.19,67.19,9
20181001|2018-07-31 20:30,1,67.2,67.24,67.2,67.24,7
20181001|2018-07-31 21:00,1,67.23,67.26,67.23,67.26,2
20181001|2018-07-31 21:30,1,67.3,67.3,67.3,67.3,1
20181001|2018-07-31 22:00,1,67.31,67.31,67.31,67.31,2
20181001|2018-07-31 23:30,1,67.32,67.32,67.32,67.32,1
20181001|2018-08-01 00:30,1,67.38,67.38,67.38,67.38,4
20181001|2018-08-01 01:30,1,67.33,67.33,67.18,67.18,17
20181001|2018-08-01 02:00,1,67.15,67.18,67.1,67.17,75
20181001|2018-08-01 02:30,1,67.25,67.25,67.16,67.16,33
20181001|2018-08-01 03:00,1,67.27,67.3,67.18,67.3,70
20181001|2018-08-01 03:30,1,67.31,67.31,67.07,67.09,64
20181001|2018-08-01 04:00,1,67.02,67.11,66.87,66.96,331
20181001|2018-08-01 04:30,1,66.95,67.01,66.86,66.96,93
20181001|2018-08-01 05:00,1,66.99,67.06,66.99,67.06,5
20181001|2018-08-01 05:30,1,67.09,67.09,66.96,67.01,29
20181001|2018-08-01 06:00,1,66.98,66.98,66.94,66.94,3
20181001|2018-08-01 06:30,1,66.95,66.98,66.74,66.77,72
20181001|2018-08-01 07:00,1,66.73,66.81,66.65,66.7,382
20181001|2018-08-01 07:30,1,66.7,66.7,66.45,66.6,476
20181001|2018-08-01 08:00,1,66.61,66.66,66.47,66.66,143
20181001|2018-08-01 08:30,1,66.67,66.78,66.54,66.65,136
20181001|2018-08-01 09:00,1,66.66,66.71,66.41,66.7,254
20181001|2018-08-01 09:30,1,66.66,67.27,66.54,66.96,990
20181001|2018-08-01 10:00,1,66.99,66.99,66.19,66.34,693
20181001|2018-08-01 10:30,1,66.26,66.58,66.26,66.55,328
20181001|2018-08-01 11:00,1,66.49,66.54,66.36,66.5,95
20181001|2018-08-01 11:30,1,66.56,66.79,66.54,66.75,289
20181001|2018-08-01 12:00,1,66.75,66.75,66.58,66.65,141
20181001|2018-08-01 12:30,1,66.62,66.63,66.38,66.39,317
20181001|2018-08-01 13:00,1,66.43,66.54,66.2,66.53,383
20181001|2018-08-01 13:30,1,66.49,66.61,66.39,66.59,99
20181001|2018-08-01 14:00,1,66.61,66.62,66.55,66.57,78
20181001|2018-08-01 14:30,1,66.59,66.62,66.56,66.56,14
20181001|2018-08-01 15:00,1,66.59,66.61,66.57,66.61,5
20181001|2018-08-01 15:30,1,66.61,66.68,66.59,66.66,5
20181001|2018-08-01 16:00,1,66.61,66.61,66.58,66.58,2
20181001|2018-08-01 16:30,1,66.71,66.71,66.71,66.71,2
20181001|2018-08-01 19:00,2,66.63,66.65,66.63,66.65,2
20181001|2018-08-01 19:30,2,66.7,66.7,66.68,66.68,3
20181001|2018-08-01 20:00,2,66.72,66.96,66.72,66.94,11
20181001|2018-08-01 20:30,2,66.86,66.86,66.82,66.82,4
20181001|2018-08-01 21:00,2,66.85,66.85,66.8,66.8,2
20181001|2018-08-01 22:00,2,66.8,66.8,66.64,66.66,145
20181001|2018-08-01 22:30,2,66.68,66.68,66.68,66.68,1
20181001|2018-08-01 23:30,2,66.61,66.61,66.56,66.56,3
20181001|2018-08-02 00:00,2,66.58,66.58,66.57,66.57,3
20181001|2018-08-02 00:30,2,66.59,66.59,66.5,66.5,22
20181001|2018-08-02 01:00,2,66.67,66.68,66.67,66.68,2
20181001|2018-08-02 01:30,2,66.75,66.77,66.73,66.73,18
20181001|2018-08-02 02:00,2,66.62,66.62,66.5,66.58,25
20181001|2018-08-02 02:30,2,66.48,66.55,66.48,66.5,20
20181001|2018-08-02 03:00,2,66.47,66.53,66.47,66.52,7
20181001|2018-08-02 03:30,2,66.45,66.6,66.43,66.6,35
20181001|2018-08-02 04:00,2,66.59,66.64,66.33,66.34,35
20181001|2018-08-02 04:30,2,66.36,66.36,65.95,66.11,179
20181001|2018-08-02 05:00,2,66.06,66.06,65.85,65.97,70
20181001|2018-08-02 05:30,2,65.95,66,65.85,65.85,155
20181001|2018-08-02 06:00,2,65.89,66,65.87,66,8
20181001|2018-08-02 06:30,2,65.93,66.04,65.93,66.04,36
20181001|2018-08-02 07:00,2,66.03,66.09,65.99,66.08,17
20181001|2018-08-02 07:30,2,66.1,66.25,66.04,66.25,51
20181001|2018-08-02 08:00,2,66.26,66.35,66.1,66.28,110
20181001|2018-08-02 08:30,2,66.17,66.49,66.14,66.41,124
20181001|2018-08-02 09:00,2,66.47,67.04,66.47,66.96,558
20181001|2018-08-02 09:30,2,66.97,67.17,66.88,67.09,215
20181001|2018-08-02 10:00,2,67.07,67.46,67.05,67.44,462
20181001|2018-08-02 10:30,2,67.41,67.79,67.41,67.66,280
20181001|2018-08-02 11:00,2,67.66,67.8,67.55,67.71,107
20181001|2018-08-02 11:30,2,67.73,68.06,67.71,67.92,354
20181001|2018-08-02 12:00,2,67.95,67.95,67.73,67.79,118
20181001|2018-08-02 12:30,2,67.81,67.93,67.76,67.89,56
20181001|2018-08-02 13:00,2,67.9,67.9,67.6,67.71,294
20181001|2018-08-02 13:30,2,67.71,67.71,67.62,67.65,138
20181001|2018-08-02 14:00,2,67.65,67.65,67.65,67.65,2
20181001|2018-08-02 14:30,2,67.71,67.76,67.69,67.74,16
20181001|2018-08-02 15:00,2,67.66,67.66,67.66,67.66,1
20181001|2018-08-02 15:30,2,67.66,67.66,67.64,67.64,4
20181001|2018-08-02 16:00,2,67.67,67.67,67.67,67.67,2
20181001|2018-08-02 19:00,3,67.61,67.61,67.57,67.57,3
20181001|2018-08-02 19:30,3,67.59,67.63,67.59,67.63,7
20181001|2018-08-02 20:00,3,67.64,67.64,67.64,67.64,1
20181001|2018-08-02 20:30,3,67.63,67.63,67.53,67.53,4
20181001|2018-08-02 22:00,3,67.79,67.79,67.79,67.79,1
20181001|2018-08-02 22:30,3,67.77,67.77,67.77,67.77,1
20181001|2018-08-03 00:30,3,67.65,67.65,67.65,67.65,4
20181001|2018-08-03 01:00,3,67.6,67.62,67.6,67.62,4
20181001|2018-08-03 01:30,3,67.6,67.65,67.52,67.53,13
20181001|2018-08-03 02:00,3,67.48,67.5,67.37,67.37,149
20181001|2018-08-03 02:30,3,67.37,67.44,67.35,67.37,252
20181001|2018-08-03 03:00,3,67.33,67.38,67.31,67.37,240
20181001|2018-08-03 03:30,3,67.39,67.53,67.39,67.45,15
20181001|2018-08-03 04:00,3,67.41,67.76,67.41,67.76,89
20181001|2018-08-03 04:30,3,67.75,67.95,67.64,67.64,100
20181001|2018-08-03 05:00,3,67.66,67.66,67.49,67.49,18
20181001|2018-08-03 05:30,3,67.42,67.66,67.4,67.66,18
20181001|2018-08-03 06:00,3,67.7,67.91,67.69,67.91,92
20181001|2018-08-03 06:30,3,67.84,67.84,67.54,67.59,46
20181001|2018-08-03 07:00,3,67.54,67.56,67.4,67.55,92
20181001|2018-08-03 07:30,3,67.55,67.79,67.43,67.43,99
20181001|2018-08-03 08:00,3,67.49,67.69,67.49,67.57,167
20181001|2018-08-03 08:30,3,67.58,67.69,67.36,67.48,202
20181001|2018-08-03 09:00,3,67.5,67.74,67.33,67.64,342
20181001|2018-08-03 09:30,3,67.62,67.63,67.41,67.44,93
20181001|2018-08-03 10:00,3,67.4,67.69,67.38,67.42,149
20181001|2018-08-03 10:30,3,67.45,67.46,66.68,66.89,711
20181001|2018-08-03 11:00,3,66.89,67.18,66.87,67.12,81
20181001|2018-08-03 11:30,3,67.14,67.26,67.12,67.18,65
20181001|2018-08-03 12:00,3,67.23,67.23,67.1,67.14,33
20181001|2018-08-03 12:30,3,67.15,67.18,67.06,67.16,44
20181001|2018-08-03 13:00,3,67.18,67.39,67.1,67.36,141
20181001|2018-08-03 13:30,3,67.34,67.38,67.31,67.38,50
20181001|2018-08-03 14:00,3,67.4,67.42,67.38,67.42,11
20181001|2018-08-03 14:30,3,67.45,67.53,67.45,67.45,53
20181001|2018-08-03 15:00,3,67.46,67.46,67.46,67.46,1
20181001|2018-08-03 15:30,3,67.46,67.49,67.46,67.49,7
20181001|2018-08-03 16:00,3,67.49,67.49,67.49,67.49,1
20181001|2018-08-05 17:00,6,67.48,67.51,67.47,67.47,5
20181001|2018-08-05 18:00,6,67.48,67.48,67.48,67.48,1
20181001|2018-08-05 19:00,6,67.45,67.45,67.42,67.42,7
20181001|2018-08-05 19:30,6,67.43,67.48,67.41,67.48,6
20181001|2018-08-05 20:00,6,67.53,67.55,67.5,67.5,9
20181001|2018-08-05 20:30,6,67.53,67.73,67.52,67.7,11
20181001|2018-08-05 21:00,6,67.72,67.72,67.72,67.72,7
20181001|2018-08-05 22:00,6,67.64,67.64,67.64,67.64,1
20181001|2018-08-05 22:30,6,67.58,67.58,67.58,67.58,5
20181001|2018-08-06 00:00,6,67.52,67.52,67.52,67.52,2
20181001|2018-08-06 00:30,6,67.5,67.5,67.5,67.5,1
20181001|2018-08-06 01:00,6,67.53,67.53,67.52,67.52,2
20181001|2018-08-06 01:30,6,67.52,67.62,67.52,67.62,7
20181001|2018-08-06 02:00,6,67.64,67.68,67.62,67.66,10
20181001|2018-08-06 02:30,6,67.66,67.72,67.59,67.69,16
20181001|2018-08-06 03:00,6,67.71,67.85,67.71,67.79,22
20181001|2018-08-06 03:30,6,67.84,67.84,67.79,67.79,2
20181001|2018-08-06 04:00,6,67.73,67.73,67.68,67.72,6
20181001|2018-08-06 04:30,6,67.73,68.31,67.73,68.31,182
20181001|2018-08-06 05:00,6,68.28,68.36,68.2,68.36,25
20181001|2018-08-06 05:30,6,68.25,68.26,68.16,68.2,75
20181001|2018-08-06 06:00,6,68.22,68.25,68.1,68.13,20
20181001|2018-08-06 06:30,6,68.15,68.32,68.08,68.3,88
20181001|2018-08-06 07:00,6,68.24,68.25,68.1,68.2,25
20181001|2018-08-06 07:30,6,68.22,68.22,67.98,68.04,427
20181001|2018-08-06 08:00,6,68.03,68.44,67.95,68.13,434
20181001|2018-08-06 08:30,6,68.13,68.14,67.72,67.87,190
20181001|2018-08-06 09:00,6,67.92,68.14,67.89,68.12,234
20181001|2018-08-06 09:30,6,68.09,68.59,68.08,68.58,634
20181001|2018-08-06 10:00,6,68.57,68.73,68.42,68.42,706
20181001|2018-08-06 10:30,6,68.46,68.62,68.4,68.59,187
20181001|2018-08-06 11:00,6,68.61,68.69,68.44,68.51,417
20181001|2018-08-06 11:30,6,68.5,68.55,68.37,68.42,162
20181001|2018-08-06 12:00,6,68.42,68.47,68.16,68.16,129
20181001|2018-08-06 12:30,6,68.2,68.22,68.07,68.17,220
20181001|2018-08-06 13:00,6,68.16,68.24,67.88,67.95,391
20181001|2018-08-06 13:30,6,67.98,67.98,67.87,67.87,18
20181001|2018-08-06 14:00,6,67.85,67.85,67.74,67.79,246
20181001|2018-08-06 14:30,6,67.8,67.84,67.8,67.82,14
20181001|2018-08-06 15:00,6,67.75,67.85,67.75,67.84,7
20181001|2018-08-06 15:30,6,67.84,67.86,67.84,67.86,10
20181001|2018-08-06 19:30,7,67.85,67.89,67.85,67.89,7
20181001|2018-08-06 20:00,7,67.89,67.93,67.89,67.9,4
20181001|2018-08-06 21:00,7,67.92,67.96,67.92,67.96,7
20181001|2018-08-06 21:30,7,68.08,68.09,68.08,68.09,2
20181001|2018-08-06 22:00,7,68.04,68.04,68.04,68.04,4
20181001|2018-08-06 22:30,7,68.08,68.09,68.08,68.08,4
20181001|2018-08-06 23:00,7,68.08,68.1,68.07,68.07,7
20181001|2018-08-07 00:30,7,68.11,68.17,68.11,68.17,3
20181001|2018-08-07 01:00,7,68.2,68.22,68.19,68.21,44
20181001|2018-08-07 01:30,7,68.17,68.32,68.15,68.32,33
20181001|2018-08-07 02:00,7,68.33,68.33,68.17,68.2,45
20181001|2018-08-07 02:30,7,68.2,68.32,68.19,68.23,28
20181001|2018-08-07 03:00,7,68.2,68.33,68.18,68.29,128
20181001|2018-08-07 03:30,7,68.22,68.38,68.21,68.33,15
20181001|2018-08-07 04:00,7,68.39,68.45,68.31,68.31,19
20181001|2018-08-07 04:30,7,68.31,68.5,68.31,68.44,125
20181001|2018-08-07 05:00,7,68.5,68.7,68.5,68.64,324
20181001|2018-08-07 05:30,7,68.64,68.66,68.59,68.62,7
20181001|2018-08-07 06:00,7,68.6,68.75,68.6,68.71,38
20181001|2018-08-07 06:30,7,68.68,68.8,68.68,68.74,77
20181001|2018-08-07 07:00,7,68.75,68.85,68.75,68.77,122
20181001|2018-08-07 07:30,7,68.78,68.85,68.67,68.75,44
20181001|2018-08-07 08:00,7,68.81,68.86,68.45,68.47,204
20181001|2018-08-07 08:30,7,68.43,68.59,68.28,68.53,280
20181001|2018-08-07 09:00,7,68.59,68.72,68.45,68.58,130
20181001|2018-08-07 09:30,7,68.62,68.67,68.46,68.57,228
20181001|2018-08-07 10:00,7,68.55,68.55,68.13,68.3,479
20181001|2018-08-07 10:30,7,68.21,68.41,68.21,68.35,153
20181001|2018-08-07 11:00,7,68.28,68.46,68.28,68.32,86
20181001|2018-08-07 11:30,7,68.31,68.4,68.29,68.35,105
20181001|2018-08-07 12:00,7,68.36,68.43,68.29,68.43,68
20181001|2018-08-07 12:30,7,68.43,68.5,68.41,68.47,252
20181001|2018-08-07 13:00,7,68.47,68.5,68.26,68.31,456
20181001|2018-08-07 13:30,7,68.32,68.34,68.24,68.26,52
20181001|2018-08-07 14:00,7,68.26,68.26,68.25,68.25,6
20181001|2018-08-07 14:30,7,68.22,68.22,68.18,68.2,12
20181001|2018-08-07 15:00,7,68.26,68.3,68.26,68.3,3
20181001|2018-08-07 15:30,7,68.24,68.35,68.21,68.21,8
20181001|2018-08-07 16:00,7,68.23,68.23,68.23,68.23,10
20181001|2018-08-07 16:30,7,68.21,68.21,68.21,68.21,8
20181001|2018-08-07 19:00,8,68.37,68.37,68.33,68.36,7
20181001|2018-08-07 20:00,8,68.32,68.39,68.32,68.39,6
20181001|2018-08-07 20:30,8,68.35,68.39,68.35,68.39,12
20181001|2018-08-07 21:00,8,68.38,68.38,68.38,68.38,1
20181001|2018-08-07 22:30,8,68.43,68.43,68.42,68.42,2
20181001|2018-08-07 23:00,8,68.44,68.44,68.44,68.44,1
20181001|2018-08-08 00:30,8,68.4,68.44,68.4,68.44,24
20181001|2018-08-08 01:00,8,68.37,68.37,68.35,68.35,14
20181001|2018-08-08 01:30,8,68.3,68.3,68.3,68.3,2
20181001|2018-08-08 02:00,8,68.34,68.37,68.25,68.29,27
20181001|2018-08-08 02:30,8,68.3,68.41,68.3,68.4,39
20181001|2018-08-08 03:00,8,68.35,68.39,68.33,68.38,41
20181001|2018-08-08 03:30,8,68.4,68.43,68.34,68.4,14
20181001|2018-08-08 04:00,8,68.34,68.45,68.34,68.45,24
20181001|2018-08-08 04:30,8,68.38,68.55,68.38,68.49,44
20181001|2018-08-08 05:00,8,68.46,68.46,68.37,68.4,32
20181001|2018-08-08 05:30,8,68.33,68.33,67.84,67.95,306
20181001|2018-08-08 06:00,8,67.92,68.09,67.92,68.09,24
20181001|2018-08-08 06:30,8,68.06,68.06,67.67,67.69,89
20181001|2018-08-08 07:00,8,67.69,67.84,67.6,67.74,83
20181001|2018-08-08 07:30,8,67.71,67.71,67.41,67.55,269
20181001|2018-08-08 08:00,8,67.54,67.54,67.38,67.46,132
20181001|2018-08-08 08:30,8,67.46,67.46,66.84,67.03,1472
20181001|2018-08-08 09:00,8,67.03,67.28,67.01,67.28,570
20181001|2018-08-08 09:30,8,67.25,67.26,66.53,66.66,1393
20181001|2018-08-08 10:00,8,66.64,66.64,66.13,66.14,765
20181001|2018-08-08 10:30,8,66.13,66.14,65.7,65.99,801
20181001|2018-08-08 11:00,8,65.92,65.97,65.66,65.83,597
20181001|2018-08-08 11:30,8,65.81,65.86,65.72,65.8,235
20181001|2018-08-08 12:00,8,65.81,65.96,65.73,65.85,383
20181001|2018-08-08 12:30,8,65.85,66.05,65.79,66,231
20181001|2018-08-08 13:00,8,65.99,66.3,65.95,66.24,406
20181001|2018-08-08 13:30,8,66.25,66.25,66.1,66.19,84
20181001|2018-08-08 14:00,8,66.21,66.21,66.16,66.19,46
20181001|2018-08-08 14:30,8,66.22,66.24,66.12,66.12,10
20181001|2018-08-08 15:00,8,66.1,66.11,66.08,66.08,7
20181001|2018-08-08 15:30,8,66.09,66.09,66.09,66.09,4
20181001|2018-08-08 16:00,8,66.07,66.17,66.05,66.17,10
20181001|2018-08-08 19:00,9,66.09,66.15,66.09,66.13,10
20181001|2018-08-08 19:30,9,66.14,66.15,66.14,66.14,5
20181001|2018-08-08 20:00,9,66.22,66.23,66.22,66.23,2
20181001|2018-08-08 20:30,9,66.29,66.3,66.27,66.27,3
20181001|2018-08-08 21:30,9,66.41,66.43,66.41,66.43,8
20181001|2018-08-08 22:00,9,66.41,66.42,66.38,66.4,13
20181001|2018-08-08 22:30,9,66.36,66.36,66.36,66.36,2
20181001|2018-08-08 23:00,9,66.4,66.45,66.4,66.44,28
20181001|2018-08-08 23:30,9,66.34,66.34,66.27,66.27,9
20181001|2018-08-09 00:00,9,66.37,66.37,66.34,66.34,35
20181001|2018-08-09 00:30,9,66.35,66.39,66.35,66.39,7
20181001|2018-08-09 01:00,9,66.39,66.44,66.39,66.4,209
20181001|2018-08-09 01:30,9,66.4,66.46,66.4,66.43,6
20181001|2018-08-09 02:00,9,66.33,66.33,66.05,66.05,14
20181001|2018-08-09 02:30,9,66.08,66.09,65.9,65.94,12
20181001|2018-08-09 03:00,9,65.99,66.39,65.99,66.38,27
20181001|2018-08-09 03:30,9,66.33,66.48,66.29,66.46,28
20181001|2018-08-09 04:00,9,66.42,66.53,66.42,66.48,114
20181001|2018-08-09 04:30,9,66.47,66.48,66.07,66.24,139
20181001|2018-08-09 05:00,9,66.29,66.41,66.15,66.31,23
20181001|2018-08-09 05:30,9,66.31,66.31,66.22,66.27,3
20181001|2018-08-09 06:00,9,66.35,66.36,66.22,66.27,6
20181001|2018-08-09 06:30,9,66.16,66.22,66.16,66.22,2
20181001|2018-08-09 07:00,9,66.29,66.39,66.29,66.39,45
20181001|2018-08-09 07:30,9,66.45,66.66,66.43,66.52,314
20181001|2018-08-09 08:00,9,66.53,66.53,66.22,66.52,97
20181001|2018-08-09 08:30,9,66.5,66.74,66.5,66.6,325
20181001|2018-08-09 09:00,9,66.6,66.66,66.33,66.63,352
20181001|2018-08-09 09:30,9,66.67,66.67,66.38,66.41,101
20181001|2018-08-09 10:00,9,66.43,66.43,66.12,66.2,163
20181001|2018-08-09 10:30,9,66.17,66.31,66.12,66.28,136
20181001|2018-08-09 11:00,9,66.35,66.43,66.16,66.23,52
20181001|2018-08-09 11:30,9,66.25,66.46,66.25,66.4,52
20181001|2018-08-09 12:00,9,66.43,66.44,66.14,66.15,82
20181001|2018-08-09 12:30,9,66.13,66.24,66.12,66.22,108
20181001|2018-08-09 13:00,9,66.24,66.28,66.05,66.19,536
20181001|2018-08-09 13:30,9,66.23,66.24,66.15,66.18,20
20181001|2018-08-09 14:00,9,66.16,66.18,66.1,66.1,16
20181001|2018-08-09 14:30,9,66.1,66.1,65.88,66.04,45
20181001|2018-08-09 15:00,9,66.02,66.02,66.02,66.02,15
20181001|2018-08-09 15:30,9,66.04,66.04,66.01,66.01,4
20181001|2018-08-09 16:00,9,66.06,66.06,66.06,66.06,2
20181001|2018-08-09 16:30,9,66.01,66.07,66.01,66.05,12
20181001|2018-08-09 19:00,10,66.03,66.03,66.03,66.03,1
20181001|2018-08-09 19:30,10,65.97,65.97,65.96,65.96,2
20181001|2018-08-09 20:00,10,66.03,66.06,66.02,66.06,10
20181001|2018-08-09 22:00,10,66.11,66.11,66.11,66.11,6
20181001|2018-08-09 22:30,10,66.15,66.15,66.15,66.15,3
20181001|2018-08-09 23:00,10,66.19,66.19,66.19,66.19,1
20181001|2018-08-09 23:30,10,66.16,66.16,66.16,66.16,2
20181001|2018-08-10 00:00,10,66.12,66.12,66.02,66.02,6
20181001|2018-08-10 00:30,10,66.02,66.02,65.99,65.99,9
20181001|2018-08-10 01:00,10,66,66,65.78,65.91,53
20181001|2018-08-10 02:00,10,65.86,65.9,65.65,65.76,116
20181001|2018-08-10 02:30,10,65.8,65.8,65.49,65.6,38
20181001|2018-08-10 03:00,10,65.63,65.77,65.63,65.71,75
20181001|2018-08-10 03:30,10,65.72,66.02,65.71,65.86,54
20181001|2018-08-10 04:00,10,65.91,66.16,65.91,66.16,90
20181001|2018-08-10 04:30,10,66.18,66.3,66.08,66.1,120
20181001|2018-08-10 05:00,10,66.14,66.2,66.1,66.2,9
20181001|2018-08-10 05:30,10,66.26,66.32,66.25,66.32,3
20181001|2018-08-10 06:00,10,66.31,66.31,66.24,66.24,7
20181001|2018-08-10 06:30,10,66.37,66.55,66.37,66.49,39
20181001|2018-08-10 07:00,10,66.46,66.63,66.46,66.55,150
20181001|2018-08-10 07:30,10,66.6,66.63,66.42,66.43,88
20181001|2018-08-10 08:00,10,66.5,66.65,66.38,66.65,347
20181001|2018-08-10 08:30,10,66.65,66.88,66.58,66.72,544
20181001|2018-08-10 09:00,10,66.73,66.85,66.55,66.66,620
20181001|2018-08-10 09:30,10,66.73,67.17,66.72,67.11,570
20181001|2018-08-10 10:00,10,67.15,67.15,66.83,66.95,537
20181001|2018-08-10 10:30,10,66.97,67.01,66.83,66.9,69
20181001|2018-08-10 11:00,10,66.92,66.95,66.91,66.91,42
20181001|2018-08-10 11:30,10,66.95,66.98,66.93,66.94,32
20181001|2018-08-10 12:00,10,66.95,66.95,66.82,66.83,21
20181001|2018-08-10 12:30,10,66.89,66.94,66.88,66.9,84
20181001|2018-08-10 13:00,10,66.9,66.96,66.72,66.93,152
20181001|2018-08-10 13:30,10,67.02,67.04,66.95,66.98,117
20181001|2018-08-10 14:00,10,66.94,67.01,66.94,67.01,30
20181001|2018-08-10 14:30,10,66.96,67.02,66.93,66.99,92
20181001|2018-08-10 15:00,10,66.99,67.04,66.99,67.04,27
20181001|2018-08-10 15:30,10,67.04,67.05,67.03,67.05,5
20181001|2018-08-10 16:00,10,67.03,67.03,67.03,67.03,1
20181001|2018-08-12 17:00,13,67,67,66.96,66.96,2
20181001|2018-08-12 17:30,13,67.09,67.09,67.09,67.09,1
20181001|2018-08-12 18:00,13,67.17,67.17,67.17,67.17,1
20181001|2018-08-12 19:00,13,67.02,67.02,67.02,67.02,1
20181001|2018-08-12 19:30,13,67,67.07,67,67.07,8
20181001|2018-08-12 21:30,13,66.92,66.96,66.92,66.96,2
20181001|2018-08-12 22:30,13,66.84,66.87,66.82,66.82,4
20181001|2018-08-12 23:00,13,66.82,66.82,66.77,66.77,12
20181001|2018-08-12 23:30,13,66.79,66.79,66.75,66.75,4
20181001|2018-08-13 00:30,13,66.81,66.82,66.81,66.82,4
20181001|2018-08-13 01:30,13,66.92,66.94,66.74,66.74,11
20181001|2018-08-13 02:00,13,66.75,66.77,66.74,66.74,7
20181001|2018-08-13 02:30,13,66.68,66.72,66.65,66.65,9
20181001|2018-08-13 03:00,13,66.6,66.89,66.6,66.85,86
20181001|2018-08-13 03:30,13,66.88,66.9,66.75,66.82,10
20181001|2018-08-13 04:00,13,66.88,66.99,66.86,66.99,28
20181001|2018-08-13 04:30,13,67,67.09,66.95,67.03,56
20181001|2018-08-13 05:00,13,67,67,66.78,66.86,70
20181001|2018-08-13 05:30,13,66.88,66.89,66.6,66.6,202
20181001|2018-08-13 06:00,13,66.64,66.7,66.58,66.7,120
20181001|2018-08-13 06:30,13,66.63,66.75,66.58,66.72,74
20181001|2018-08-13 07:00,13,66.74,66.87,66.68,66.83,250
20181001|2018-08-13 07:30,13,66.82,66.82,66.65,66.68,84
20181001|2018-08-13 08:00,13,66.67,66.73,66.57,66.66,137
20181001|2018-08-13 08:30,13,66.68,66.68,66.47,66.5,224
20181001|2018-08-13 09:00,13,66.49,66.77,66.28,66.75,639
20181001|2018-08-13 09:30,13,66.76,66.79,66.34,66.69,1311
20181001|2018-08-13 10:00,13,66.69,66.87,66.54,66.54,233
20181001|2018-08-13 10:30,13,66.52,66.58,65.37,65.37,698
20181001|2018-08-13 11:00,13,65.36,65.56,65.15,65.19,708
20181001|2018-08-13 11:30,13,65.23,65.48,65.12,65.21,266
20181001|2018-08-13 12:00,13,65.23,65.56,65.1,65.54,417
20181001|2018-08-13 12:30,13,65.58,65.75,65.44,65.72,822
20181001|2018-08-13 13:00,13,65.71,66.68,65.71,66.66,705
20181001|2018-08-13 13:30,13,66.66,66.74,66.58,66.64,314
20181001|2018-08-13 14:00,13,66.63,66.69,66.61,66.66,150
20181001|2018-08-13 14:30,13,66.67,66.68,66.62,66.68,52
20181001|2018-08-13 15:00,13,66.69,66.69,66.63,66.66,20
20181001|2018-08-13 15:30,13,66.7,66.73,66.7,66.73,17
20181001|2018-08-13 16:00,13,66.73,66.74,66.72,66.74,51
20181001|2018-08-13 16:30,13,66.75,66.75,66.75,66.75,3
20181001|2018-08-13 19:00,14,66.74,66.76,66.71,66.76,5
20181001|2018-08-13 19:30,14,66.79,66.83,66.74,66.83,7
20181001|2018-08-13 20:00,14,66.82,66.85,66.82,66.85,2
20181001|2018-08-14 00:00,14,66.82,66.82,66.82,66.82,4
20181001|2018-08-14 01:00,14,66.83,66.83,66.79,66.79,6
20181001|2018-08-14 01:30,14,66.78,66.82,66.76,66.82,14
20181001|2018-08-14 02:00,14,66.84,67.17,66.84,67.17,93
20181001|2018-08-14 02:30,14,67.14,67.24,67.1,67.1,61
20181001|2018-08-14 03:00,14,67.08,67.35,67.08,67.28,61
20181001|2018-08-14 03:30,14,67.26,67.26,67.07,67.07,49
20181001|2018-08-14 04:00,14,67.08,67.22,67,67.18,19
20181001|2018-08-14 04:30,14,67.16,67.26,67.16,67.24,43
20181001|2018-08-14 05:00,14,67.18,67.18,67.08,67.18,8
20181001|2018-08-14 05:30,14,67.2,67.22,67.16,67.22,13
20181001|2018-08-14 06:00,14,67.2,67.35,67.19,67.34,55
20181001|2018-08-14 06:30,14,67.33,67.53,67.31,67.46,279
20181001|2018-08-14 07:00,14,67.41,67.49,67.37,67.41,50
20181001|2018-08-14 07:30,14,67.4,67.51,67.33,67.5,97
20181001|2018-08-14 08:00,14,67.5,67.71,67.47,67.66,321
20181001|2018-08-14 08:30,14,67.64,67.65,67.2,67.27,213
20181001|2018-08-14 09:00,14,67.24,67.43,67.15,67.37,304
20181001|2018-08-14 09:30,14,67.35,67.44,67.19,67.25,113
20181001|2018-08-14 10:00,14,67.23,67.36,66.45,66.52,1638
20181001|2018-08-14 10:30,14,66.46,66.64,66.4,66.54,441
20181001|2018-08-14 11:00,14,66.61,66.77,66.08,66.77,991
20181001|2018-08-14 11:30,14,66.81,66.84,66.52,66.54,231
20181001|2018-08-14 12:00,14,66.55,66.67,66.33,66.64,216
20181001|2018-08-14 12:30,14,66.57,66.75,66.53,66.61,207
20181001|2018-08-14 13:00,14,66.59,66.66,66.28,66.34,356
20181001|2018-08-14 13:30,14,66.37,66.41,66.31,66.39,99
20181001|2018-08-14 14:00,14,66.39,66.46,66.39,66.46,42
20181001|2018-08-14 14:30,14,66.48,66.57,66.45,66.57,32
20181001|2018-08-14 15:00,14,66.48,66.49,66.48,66.49,49
20181001|2018-08-14 15:30,14,66.47,66.47,65.91,65.99,79
20181001|2018-08-14 16:00,14,65.93,65.93,65.93,65.93,1
20181001|2018-08-14 16:30,14,65.94,65.94,65.94,65.94,6
20181001|2018-08-14 19:00,15,66,66,65.98,65.98,2
20181001|2018-08-14 19:30,15,65.96,65.96,65.95,65.96,13
20181001|2018-08-14 20:00,15,65.95,66.09,65.95,66.07,16
20181001|2018-08-14 20:30,15,66.06,66.06,66.03,66.05,25
20181001|2018-08-14 21:00,15,66.06,66.07,66.06,66.06,4
20181001|2018-08-14 21:30,15,66.1,66.13,66.1,66.13,7
20181001|2018-08-14 22:00,15,66.08,66.08,66.07,66.07,6
20181001|2018-08-14 22:30,15,66.14,66.14,66.1,66.1,2
20181001|2018-08-14 23:00,15,66.11,66.13,66.1,66.13,6
20181001|2018-08-14 23:30,15,66.1,66.1,66.02,66.02,4
20181001|2018-08-15 00:30,15,66.06,66.06,66.06,66.06,3
20181001|2018-08-15 01:00,15,66.05,66.11,66.04,66.08,12
20181001|2018-08-15 01:30,15,66.13,66.19,66.13,66.14,22
20181001|2018-08-15 02:00,15,66.09,66.09,65.89,65.89,32
20181001|2018-08-15 02:30,15,65.9,65.99,65.77,65.86,79
20181001|2018-08-15 03:00,15,65.81,65.88,65.72,65.87,77
20181001|2018-08-15 03:30,15,65.87,65.89,65.74,65.74,31
20181001|2018-08-15 04:00,15,65.75,65.75,65.49,65.52,181
20181001|2018-08-15 04:30,15,65.58,65.58,65.4,65.4,72
20181001|2018-08-15 05:00,15,65.38,65.59,65.38,65.57,53
20181001|2018-08-15 05:30,15,65.49,65.67,65.47,65.61,43
20181001|2018-08-15 06:00,15,65.61,65.7,65.51,65.7,106
20181001|2018-08-15 06:30,15,65.71,65.84,65.71,65.79,138
20181001|2018-08-15 07:00,15,65.84,65.84,65.68,65.69,50
20181001|2018-08-15 07:30,15,65.69,65.81,65.65,65.78,159
20181001|2018-08-15 08:00,15,65.76,65.85,65.54,65.57,334
20181001|2018-08-15 08:30,15,65.57,65.58,65.18,65.26,1719
20181001|2018-08-15 09:00,15,65.25,65.32,65.04,65.2,929
20181001|2018-08-15 09:30,15,65.13,65.13,64.07,64.12,4066
20181001|2018-08-15 10:00,15,64.11,64.32,63.95,64.07,1049
20181001|2018-08-15 10:30,15,64.07,64.42,64.04,64.22,448
20181001|2018-08-15 11:00,15,64.22,64.27,64.08,64.18,180
20181001|2018-08-15 11:30,15,64.13,64.6,64.13,64.58,677
20181001|2018-08-15 12:00,15,64.61,64.72,64.4,64.69,537
20181001|2018-08-15 12:30,15,64.65,64.86,64.64,64.73,249
20181001|2018-08-15 13:00,15,64.73,64.73,64.29,64.55,610
20181001|2018-08-15 13:30,15,64.53,64.57,64.47,64.49,63
20181001|2018-08-15 14:00,15,64.49,64.49,64.43,64.43,25
20181001|2018-08-15 14:30,15,64.42,64.42,64.31,64.32,33
20181001|2018-08-15 15:00,15,64.31,64.37,64.31,64.35,22
20181001|2018-08-15 15:30,15,64.4,64.41,64.36,64.36,24
20181001|2018-08-15 16:00,15,64.44,64.44,64.44,64.44,1
20181001|2018-08-15 19:00,16,64.27,64.33,63.95,64.06,86
20181001|2018-08-15 19:30,16,64.02,64.1,63.9,64.06,43
20181001|2018-08-15 20:00,16,64.18,64.31,64.16,64.28,18
20181001|2018-08-15 20:30,16,64.29,64.64,64.29,64.45,29
20181001|2018-08-15 21:00,16,64.46,64.69,64.46,64.55,16
20181001|2018-08-15 21:30,16,64.52,64.52,64.48,64.48,2
20181001|2018-08-15 22:00,16,64.44,64.44,64.38,64.38,22
20181001|2018-08-15 22:30,16,64.48,64.48,64.48,64.48,1
20181001|2018-08-15 23:00,16,64.52,64.53,64.5,64.5,4
20181001|2018-08-15 23:30,16,64.53,64.59,64.53,64.59,2
20181001|2018-08-16 00:00,16,64.63,64.63,64.63,64.63,1
20181001|2018-08-16 00:30,16,64.68,64.68,64.62,64.66,10
20181001|2018-08-16 01:00,16,64.57,64.57,64.5,64.5,6
20181001|2018-08-16 01:30,16,64.56,64.6,64.53,64.53,8
20181001|2018-08-16 02:00,16,64.55,64.67,64.41,64.54,49
20181001|2018-08-16 02:30,16,64.55,64.57,64.37,64.45,69
20181001|2018-08-16 03:00,16,64.45,64.7,64.4,64.62,203
20181001|2018-08-16 03:30,16,64.59,64.6,64.47,64.49,138
20181001|2018-08-16 04:00,16,64.47,64.58,64.24,64.5,126
20181001|2018-08-16 04:30,16,64.55,64.62,64.49,64.56,131
20181001|2018-08-16 05:00,16,64.58,64.64,64.4,64.4,189
20181001|2018-08-16 05:30,16,64.44,64.59,64.37,64.47,132
20181001|2018-08-16 06:00,16,64.5,64.6,64.44,64.6,173
20181001|2018-08-16 06:30,16,64.6,64.7,64.58,64.58,187
20181001|2018-08-16 07:00,16,64.6,64.76,64.55,64.66,233
20181001|2018-08-16 07:30,16,64.62,64.87,64.61,64.68,355
20181001|2018-08-16 08:00,16,64.66,64.66,64.46,64.55,385
20181001|2018-08-16 08:30,16,64.53,64.78,64.45,64.67,542
20181001|2018-08-16 09:00,16,64.71,64.71,64.36,64.43,470
20181001|2018-08-16 09:30,16,64.41,64.7,64.33,64.45,365
20181001|2018-08-16 10:00,16,64.43,64.85,64.41,64.83,662
20181001|2018-08-16 10:30,16,64.85,64.92,64.74,64.83,628
20181001|2018-08-16 11:00,16,64.85,64.93,64.77,64.86,251
20181001|2018-08-16 11:30,16,64.83,64.85,64.66,64.75,198
20181001|2018-08-16 12:00,16,64.77,64.9,64.75,64.86,283
20181001|2018-08-16 12:30,16,64.87,64.89,64.74,64.79,138
20181001|2018-08-16 13:00,16,64.81,64.94,64.72,64.86,598
20181001|2018-08-16 13:30,16,64.88,64.88,64.83,64.83,202
20181001|2018-08-16 14:00,16,64.83,64.87,64.83,64.86,17
20181001|2018-08-16 14:30,16,64.86,64.88,64.83,64.86,16
20181001|2018-08-16 15:00,16,64.85,64.88,64.84,64.87,33
20181001|2018-08-16 15:30,16,64.85,64.87,64.85,64.85,12
20181001|2018-08-16 16:00,16,64.86,64.87,64.83,64.83,7
20181001|2018-08-16 16:30,16,64.78,64.81,64.78,64.78,11
20181001|2018-08-16 19:00,17,64.81,64.81,64.73,64.77,19
20181001|2018-08-16 19:30,17,64.75,64.84,64.74,64.81,20
20181001|2018-08-16 20:00,17,64.84,64.89,64.84,64.84,3
20181001|2018-08-16 20:30,17,64.85,64.85,64.82,64.82,2
20181001|2018-08-16 21:00,17,64.81,64.81,64.81,64.81,1
20181001|2018-08-16 21:30,17,64.88,64.88,64.88,64.88,1
20181001|2018-08-16 22:00,17,64.83,64.83,64.78,64.78,18
20181001|2018-08-16 23:00,17,64.84,64.84,64.84,64.84,1
20181001|2018-08-16 23:30,17,64.82,64.93,64.82,64.9,11
20181001|2018-08-17 00:00,17,64.87,64.87,64.87,64.87,1
20181001|2018-08-17 00:30,17,64.85,64.86,64.83,64.86,22
20181001|2018-08-17 01:00,17,64.89,64.89,64.81,64.84,7
20181001|2018-08-17 01:30,17,64.83,64.84,64.77,64.79,9
20181001|2018-08-17 02:00,17,64.85,64.96,64.84,64.92,128
20181001|2018-08-17 02:30,17,64.92,65.03,64.9,64.99,173
20181001|2018-08-17 03:00,17,65,65.13,65,65.13,107
20181001|2018-08-17 03:30,17,65.09,65.2,65.08,65.12,103
20181001|2018-08-17 04:00,17,65.09,65.09,64.98,65.06,183
20181001|2018-08-17 04:30,17,65.13,65.13,65,65,35
20181001|2018-08-17 05:00,17,65,65.23,64.94,65.16,71
20181001|2018-08-17 05:30,17,65.16,65.32,65.15,65.28,176
20181001|2018-08-17 06:00,17,65.31,65.35,65.21,65.26,136
20181001|2018-08-17 06:30,17,65.27,65.3,65.18,65.21,47
20181001|2018-08-17 07:00,17,65.19,65.46,65.13,65.38,251
20181001|2018-08-17 07:30,17,65.46,65.68,65.42,65.63,286
20181001|2018-08-17 08:00,17,65.6,65.75,65.5,65.73,480
20181001|2018-08-17 08:30,17,65.69,65.7,65.51,65.56,252
20181001|2018-08-17 09:00,17,65.56,65.56,65.22,65.23,641
20181001|2018-08-17 09:30,17,65.22,65.35,65.03,65.28,493
20181001|2018-08-17 10:00,17,65.3,65.36,65.12,65.31,570
20181001|2018-08-17 10:30,17,65.29,65.33,65.15,65.23,262
20181001|2018-08-17 11:00,17,65.22,65.22,65.1,65.17,81
20181001|2018-08-17 11:30,17,65.1,65.12,64.84,64.86,260
20181001|2018-08-17 12:00,17,64.86,64.95,64.74,64.85,362
20181001|2018-08-17 12:30,17,64.86,65.04,64.84,65.04,195
20181001|2018-08-17 13:00,17,65.05,65.27,65.02,65.24,721
20181001|2018-08-17 13:30,17,65.21,65.39,65.2,65.31,268
20181001|2018-08-17 14:00,17,65.28,65.28,65.23,65.24,18
20181001|2018-08-17 14:30,17,65.19,65.21,65.16,65.16,25
20181001|2018-08-17 15:00,17,65.15,65.2,65.15,65.19,20
20181001|2018-08-17 15:30,17,65.2,65.27,65.19,65.21,55
20181001|2018-08-17 16:00,17,65.15,65.15,65.15,65.15,1
20181001|2018-08-19 17:00,20,65.22,65.22,65.2,65.2,2
20181001|2018-08-19 19:00,20,65.09,65.15,65.09,65.15,5
20181001|2018-08-19 19:30,20,65.17,65.17,65.16,65.16,3
20181001|2018-08-19 20:00,20,65.14,65.15,65.07,65.11,17
20181001|2018-08-19 20:30,20,65.06,65.11,65.03,65.11,29
20181001|2018-08-19 21:00,20,65.07,65.07,65.07,65.07,3
20181001|2018-08-19 21:30,20,65.1,65.1,65.01,65.01,3
20181001|2018-08-19 22:00,20,64.98,64.98,64.88,64.88,13
20181001|2018-08-19 22:30,20,64.92,64.92,64.92,64.92,1
20181001|2018-08-19 23:00,20,64.95,64.95,64.94,64.94,7
20181001|2018-08-20 00:00,20,64.94,64.96,64.94,64.96,3
20181001|2018-08-20 00:30,20,64.94,64.96,64.91,64.91,8
20181001|2018-08-20 01:00,20,65.04,65.12,65.04,65.1,15
20181001|2018-08-20 01:30,20,65.11,65.19,65.11,65.15,31
20181001|2018-08-20 02:00,20,65.11,65.21,65.06,65.09,122
20181001|2018-08-20 02:30,20,65.1,65.23,65.1,65.21,44
20181001|2018-08-20 03:00,20,65.22,65.35,65.22,65.34,110
20181001|2018-08-20 03:30,20,65.32,65.4,65.26,65.27,302
20181001|2018-08-20 04:00,20,65.29,65.29,65.19,65.23,159
20181001|2018-08-20 04:30,20,65.21,65.29,65.19,65.2,163
20181001|2018-08-20 05:00,20,65.19,65.22,64.95,64.95,130
20181001|2018-08-20 05:30,20,64.96,65.07,64.88,65.03,148
20181001|2018-08-20 06:00,20,65.02,65.26,64.97,65.17,133
20181001|2018-08-20 06:30,20,65.21,65.27,65.15,65.2,184
20181001|2018-08-20 07:00,20,65.19,65.31,64.86,64.98,475
20181001|2018-08-20 07:30,20,64.94,65.05,64.87,65.03,226
20181001|2018-08-20 08:00,20,65,65.18,64.97,65.14,351
20181001|2018-08-20 08:30,20,65.08,65.37,64.96,65.24,748
20181001|2018-08-20 09:00,20,65.23,65.62,65.18,65.61,1395
20181001|2018-08-20 09:30,20,65.6,65.61,65.26,65.39,671
20181001|2018-08-20 10:00,20,65.4,65.46,65.06,65.16,980
20181001|2018-08-20 10:30,20,65.15,65.34,65.08,65.28,807
20181001|2018-08-20 11:00,20,65.25,65.47,65.25,65.42,377
20181001|2018-08-20 11:30,20,65.42,65.57,65.4,65.57,359
20181001|2018-08-20 12:00,20,65.56,65.57,65.03,65.32,1117
20181001|2018-08-20 12:30,20,65.31,65.43,65.31,65.41,260
20181001|2018-08-20 13:00,20,65.39,65.48,65.22,65.47,1739
20181001|2018-08-20 13:30,20,65.46,65.51,65.37,65.38,528
20181001|2018-08-20 14:00,20,65.38,65.4,65.34,65.38,146
20181001|2018-08-20 14:30,20,65.4,65.42,65.39,65.41,188
20181001|2018-08-20 15:00,20,65.4,65.42,65.36,65.41,24
20181001|2018-08-20 15:30,20,65.4,65.49,65.4,65.45,168
20181001|2018-08-20 16:00,20,65.44,65.46,65.43,65.46,40
20181001|2018-08-20 16:30,20,65.39,65.39,65.37,65.37,20
20181001|2018-08-20 17:00,20,65.39,65.4,65.39,65.4,2
20181001|2018-08-20 19:00,21,65.46,65.47,65.41,65.47,20
20181001|2018-08-20 19:30,21,65.51,65.64,65.5,65.58,40
20181001|2018-08-20 20:00,21,65.59,65.6,65.48,65.52,24
20181001|2018-08-20 20:30,21,65.49,65.52,65.47,65.47,13
20181001|2018-08-20 21:00,21,65.47,65.49,65.44,65.46,15
20181001|2018-08-20 21:30,21,65.49,65.54,65.49,65.54,13
20181001|2018-08-20 22:00,21,65.52,65.52,65.51,65.51,2
20181001|2018-08-20 22:30,21,65.48,65.51,65.48,65.51,3
20181001|2018-08-20 23:00,21,65.52,65.52,65.5,65.5,5
20181001|2018-08-20 23:30,21,65.52,65.56,65.51,65.56,5
20181001|2018-08-21 00:00,21,65.53,65.56,65.53,65.56,5
20181001|2018-08-21 00:30,21,65.55,65.6,65.55,65.56,5
20181001|2018-08-21 01:00,21,65.61,65.63,65.59,65.61,16
20181001|2018-08-21 01:30,21,65.56,65.56,65.47,65.48,23
20181001|2018-08-21 02:00,21,65.46,65.57,65.43,65.46,118
20181001|2018-08-21 02:30,21,65.45,65.52,65.38,65.4,100
20181001|2018-08-21 03:00,21,65.42,65.52,65.35,65.51,223
20181001|2018-08-21 03:30,21,65.48,65.48,65.4,65.43,105
20181001|2018-08-21 04:00,21,65.43,65.45,65.32,65.37,122
20181001|2018-08-21 04:30,21,65.35,65.42,65.35,65.39,102
20181001|2018-08-21 05:00,21,65.38,65.46,65.38,65.44,707
20181001|2018-08-21 05:30,21,65.44,65.53,65.44,65.47,67
20181001|2018-08-21 06:00,21,65.46,65.58,65.44,65.55,105
20181001|2018-08-21 06:30,21,65.55,65.69,65.53,65.66,189
20181001|2018-08-21 07:00,21,65.66,65.87,65.61,65.85,606
20181001|2018-08-21 07:30,21,65.84,65.93,65.81,65.91,261
20181001|2018-08-21 08:00,21,65.91,66.43,65.89,66.42,987
20181001|2018-08-21 08:30,21,66.43,66.5,66.22,66.29,839
20181001|2018-08-21 09:00,21,66.29,66.35,66.07,66.09,552
20181001|2018-08-21 09:30,21,66.1,66.25,66.06,66.17,440
20181001|2018-08-21 10:00,21,66.16,66.16,65.93,66.01,777
20181001|2018-08-21 10:30,21,66.04,66.14,65.89,66.11,469
20181001|2018-08-21 11:00,21,66.14,66.2,66.02,66.09,318
20181001|2018-08-21 11:30,21,66.1,66.13,65.96,66.01,366
20181001|2018-08-21 12:00,21,66.02,66.06,65.93,66.02,521
20181001|2018-08-21 12:30,21,66.01,66.08,65.79,65.84,493
20181001|2018-08-21 13:00,21,65.85,66.01,65.82,65.83,748
20181001|2018-08-21 13:30,21,65.83,65.85,65.69,65.71,441
20181001|2018-08-21 14:00,21,65.7,65.81,65.7,65.74,152
20181001|2018-08-21 14:30,21,65.74,65.84,65.72,65.83,91
20181001|2018-08-21 15:00,21,65.82,65.83,65.78,65.83,81
20181001|2018-08-21 15:30,21,65.91,66.13,65.91,66.06,117
20181001|2018-08-21 16:00,21,66.03,66.03,66,66,4
20181001|2018-08-21 16:30,21,66.07,66.15,66.07,66.13,34
20181001|2018-08-21 19:00,22,66.04,66.04,65.99,66,4
20181001|2018-08-21 19:30,22,66.11,66.11,66.11,66.11,1
20181001|2018-08-21 20:00,22,66.14,66.14,66.09,66.09,7
20181001|2018-08-21 20:30,22,66.1,66.1,66.04,66.04,15
20181001|2018-08-21 21:00,22,66.07,66.11,66.07,66.11,3
20181001|2018-08-21 21:30,22,66.14,66.16,66.09,66.09,3
20181001|2018-08-21 22:00,22,66.15,66.15,66.14,66.14,2
20181001|2018-08-21 22:30,22,66.15,66.16,66.15,66.15,15
20181001|2018-08-21 23:00,22,66.15,66.15,66.14,66.14,10
20181001|2018-08-21 23:30,22,66.14,66.15,66.14,66.15,2
20181001|2018-08-22 00:00,22,66.17,66.17,66.13,66.13,13
20181001|2018-08-22 00:30,22,66.14,66.14,66.14,66.14,1
20181001|2018-08-22 01:00,22,66.15,66.15,66.06,66.06,23
20181001|2018-08-22 01:30,22,66.08,66.22,66.08,66.18,143
20181001|2018-08-22 02:00,22,66.21,66.29,66.21,66.26,82
20181001|2018-08-22 02:30,22,66.26,66.32,66.2,66.2,87
20181001|2018-08-22 03:00,22,66.2,66.35,66.2,66.27,90
20181001|2018-08-22 03:30,22,66.27,66.41,66.27,66.4,129
20181001|2018-08-22 04:00,22,66.38,66.53,66.37,66.48,215
20181001|2018-08-22 04:30,22,66.47,66.68,66.47,66.65,270
20181001|2018-08-22 05:00,22,66.66,66.72,66.6,66.66,225
20181001|2018-08-22 05:30,22,66.68,67.01,66.65,66.96,428
20181001|2018-08-22 06:00,22,66.96,66.96,66.88,66.95,121
20181001|2018-08-22 06:30,22,66.96,67.27,66.96,67.04,386
20181001|2018-08-22 07:00,22,67.07,67.11,66.9,66.97,227
20181001|2018-08-22 07:30,22,66.96,67.05,66.96,67.02,80
20181001|2018-08-22 08:00,22,67.03,67.33,67.03,67.18,356
20181001|2018-08-22 08:30,22,67.2,67.32,67.16,67.28,409
20181001|2018-08-22 09:00,22,67.28,67.44,67.16,67.26,1047
20181001|2018-08-22 09:30,22,67.25,67.59,66.87,67.33,1482
20181001|2018-08-22 10:00,22,67.34,67.65,67.22,67.44,710
20181001|2018-08-22 10:30,22,67.45,67.85,67.24,67.85,1396
20181001|2018-08-22 11:00,22,67.84,68,67.82,67.96,594
20181001|2018-08-22 11:30,22,67.98,67.98,67.7,67.78,430
20181001|2018-08-22 12:00,22,67.8,67.96,67.78,67.88,324
20181001|2018-08-22 12:30,22,67.88,68.06,67.84,67.99,987
20181001|2018-08-22 13:00,22,68.03,68.03,67.8,67.87,778
20181001|2018-08-22 13:30,22,67.87,67.91,67.85,67.89,355
20181001|2018-08-22 14:00,22,67.9,68,67.82,67.99,65
20181001|2018-08-22 14:30,22,67.99,67.99,67.87,67.89,98
20181001|2018-08-22 15:00,22,67.9,67.92,67.87,67.87,11
20181001|2018-08-22 15:30,22,67.9,68.13,67.9,68.11,91
20181001|2018-08-22 16:00,22,68.13,68.15,68.11,68.15,9
20181001|2018-08-22 16:30,22,68.11,68.13,68.11,68.13,3
20181001|2018-08-22 19:00,23,67.98,68.01,67.95,68,23
20181001|2018-08-22 19:30,23,67.99,68.01,67.9,67.9,17
20181001|2018-08-22 20:00,23,67.9,67.93,67.89,67.93,15
20181001|2018-08-22 20:30,23,67.93,67.96,67.83,67.86,45
20181001|2018-08-22 21:00,23,67.88,67.91,67.82,67.83,20
20181001|2018-08-22 21:30,23,67.84,68.05,67.84,68.05,458
20181001|2018-08-22 22:00,23,67.92,67.92,67.92,67.92,2
20181001|2018-08-22 22:30,23,67.92,67.92,67.91,67.91,12
20181001|2018-08-22 23:00,23,67.9,67.92,67.89,67.89,26
20181001|2018-08-22 23:30,23,67.89,67.9,67.87,67.89,34
20181001|2018-08-23 00:00,23,67.89,67.89,67.85,67.86,14
20181001|2018-08-23 00:30,23,67.91,67.94,67.91,67.92,17
20181001|2018-08-23 01:00,23,67.85,67.91,67.83,67.83,24
20181001|2018-08-23 01:30,23,67.81,67.85,67.74,67.74,87
20181001|2018-08-23 02:00,23,67.76,67.8,67.68,67.73,153
20181001|2018-08-23 02:30,23,67.73,67.77,67.66,67.71,197
20181001|2018-08-23 03:00,23,67.67,67.79,67.63,67.74,142
20181001|2018-08-23 03:30,23,67.73,67.79,67.66,67.79,115
20181001|2018-08-23 04:00,23,67.78,67.82,67.73,67.77,53
20181001|2018-08-23 04:30,23,67.73,67.78,67.69,67.7,35
20181001|2018-08-23 05:00,23,67.71,67.78,67.7,67.74,31
20181001|2018-08-23 05:30,23,67.76,67.93,67.76,67.91,276
20181001|2018-08-23 06:00,23,67.93,68.02,67.74,67.78,195
20181001|2018-08-23 06:30,23,67.81,68,67.79,68,428
20181001|2018-08-23 07:00,23,67.97,67.98,67.85,67.89,367
20181001|2018-08-23 07:30,23,67.83,67.85,67.69,67.7,220
20181001|2018-08-23 08:00,23,67.69,67.7,67.43,67.54,1061
20181001|2018-08-23 08:30,23,67.53,67.61,67.33,67.47,788
20181001|2018-08-23 09:00,23,67.5,67.76,67.5,67.62,1132
20181001|2018-08-23 09:30,23,67.63,68.02,67.63,67.81,2225
20181001|2018-08-23 10:00,23,67.82,67.97,67.65,67.74,877
20181001|2018-08-23 10:30,23,67.72,67.74,67.5,67.56,720
20181001|2018-08-23 11:00,23,67.56,67.73,67.55,67.69,438
20181001|2018-08-23 11:30,23,67.67,67.78,67.64,67.73,145
20181001|2018-08-23 12:00,23,67.75,67.84,67.69,67.83,170
20181001|2018-08-23 12:30,23,67.82,67.87,67.76,67.81,255
20181001|2018-08-23 13:00,23,67.83,67.86,67.72,67.83,313
20181001|2018-08-23 13:30,23,67.83,67.88,67.81,67.84,146
20181001|2018-08-23 14:00,23,67.82,67.84,67.8,67.84,102
20181001|2018-08-23 14:30,23,67.83,67.88,67.83,67.88,72
20181001|2018-08-23 15:00,23,67.86,67.91,67.86,67.9,86
20181001|2018-08-23 15:30,23,67.92,67.94,67.86,67.86,20
20181001|2018-08-23 16:00,23,67.86,67.91,67.86,67.86,7
20181001|2018-08-23 16:30,23,67.86,67.86,67.86,67.86,3
20181001|2018-08-23 19:00,24,67.87,67.87,67.82,67.86,6
20181001|2018-08-23 19:30,24,67.95,67.95,67.95,67.95,2
20181001|2018-08-23 20:00,24,67.97,68.14,67.97,68.09,84
20181001|2018-08-23 20:30,24,68.06,68.06,68.02,68.02,43
20181001|2018-08-23 21:00,24,67.99,68.12,67.99,68.12,16
20181001|2018-08-23 21:30,24,68.14,68.21,68.07,68.21,39
20181001|2018-08-23 22:00,24,68.17,68.19,68.17,68.18,27
20181001|2018-08-23 22:30,24,68.22,68.3,68.22,68.28,193
20181001|2018-08-23 23:00,24,68.27,68.27,68.24,68.24,22
20181001|2018-08-23 23:30,24,68.25,68.37,68.24,68.37,47
20181001|2018-08-24 00:00,24,68.37,68.39,68.33,68.34,33
20181001|2018-08-24 00:30,24,68.35,68.36,68.26,68.26,173
20181001|2018-08-24 01:00,24,68.25,68.33,68.24,68.33,15
20181001|2018-08-24 01:30,24,68.32,68.35,68.27,68.32,117
20181001|2018-08-24 02:00,24,68.33,68.41,68.29,68.33,167
20181001|2018-08-24 02:30,24,68.34,68.46,68.28,68.42,289
20181001|2018-08-24 03:00,24,68.41,68.5,68.41,68.44,259
20181001|2018-08-24 03:30,24,68.42,68.45,68.36,68.44,150
20181001|2018-08-24 04:00,24,68.45,68.48,68.39,68.4,109
20181001|2018-08-24 04:30,24,68.39,68.47,68.38,68.46,56
20181001|2018-08-24 05:00,24,68.47,68.7,68.47,68.67,472
20181001|2018-08-24 05:30,24,68.67,68.79,68.63,68.72,207
20181001|2018-08-24 06:00,24,68.7,68.74,68.61,68.64,81
20181001|2018-08-24 06:30,24,68.64,68.7,68.57,68.61,215
20181001|2018-08-24 07:00,24,68.6,68.61,68.51,68.61,133
20181001|2018-08-24 07:30,24,68.63,68.68,68.52,68.65,117
20181001|2018-08-24 08:00,24,68.64,69.06,68.64,68.99,1418
20181001|2018-08-24 08:30,24,69,69.31,68.93,69.13,2677
20181001|2018-08-24 09:00,24,69.16,69.22,68.93,69.04,1206
20181001|2018-08-24 09:30,24,69.08,69.25,69.03,69.17,479
20181001|2018-08-24 10:00,24,69.18,69.23,68.96,69.11,789
20181001|2018-08-24 10:30,24,69.1,69.18,68.98,69.08,197
20181001|2018-08-24 11:00,24,69.09,69.14,69.03,69.08,123
20181001|2018-08-24 11:30,24,69.07,69.08,68.86,69,414
20181001|2018-08-24 12:00,24,68.98,69.11,68.9,68.95,367
20181001|2018-08-24 12:30,24,68.93,68.97,68.26,68.73,1724
20181001|2018-08-24 13:00,24,68.7,68.76,68.56,68.7,762
20181001|2018-08-24 13:30,24,68.71,68.71,68.51,68.54,195
20181001|2018-08-24 14:00,24,68.52,68.57,68.39,68.57,120
20181001|2018-08-24 14:30,24,68.57,68.63,68.57,68.61,38
20181001|2018-08-24 15:00,24,68.59,68.62,68.56,68.6,21
20181001|2018-08-24 15:30,24,68.57,68.61,68.53,68.57,13
20181001|2018-08-24 16:00,24,68.45,68.45,68.45,68.45,1
20181001|2018-08-24 16:30,24,68.4,68.4,68.39,68.39,2
20181001|2018-08-26 17:00,27,68.53,68.6,68.53,68.6,2
20181001|2018-08-26 18:30,27,68.66,68.66,68.66,68.66,5
20181001|2018-08-26 19:00,27,68.65,68.66,68.54,68.54,8
20181001|2018-08-26 19:30,27,68.53,68.56,68.52,68.56,4
20181001|2018-08-26 20:00,27,68.62,68.68,68.62,68.63,5
20181001|2018-08-26 20:30,27,68.62,68.63,68.61,68.61,3
20181001|2018-08-26 21:00,27,68.61,68.61,68.61,68.61,1
20181001|2018-08-26 21:30,27,68.58,68.59,68.58,68.59,2
20181001|2018-08-26 22:00,27,68.61,68.63,68.61,68.63,2
20181001|2018-08-26 22:30,27,68.69,68.7,68.69,68.7,6
20181001|2018-08-26 23:00,27,68.67,68.67,68.66,68.66,2
20181001|2018-08-26 23:30,27,68.68,68.68,68.68,68.68,10
20181001|2018-08-27 00:00,27,68.71,68.77,68.7,68.75,15
20181001|2018-08-27 00:30,27,68.73,68.74,68.73,68.73,12
20181001|2018-08-27 01:00,27,68.76,68.76,68.58,68.58,9
20181001|2018-08-27 01:30,27,68.56,68.58,68.42,68.48,185
20181001|2018-08-27 02:00,27,68.48,68.52,68.44,68.49,55
20181001|2018-08-27 02:30,27,68.49,68.59,68.49,68.53,87
20181001|2018-08-27 03:00,27,68.51,68.51,68.38,68.4,232
20181001|2018-08-27 03:30,27,68.4,68.53,68.36,68.48,233
20181001|2018-08-27 04:00,27,68.46,68.52,68.43,68.43,86
20181001|2018-08-27 04:30,27,68.42,68.44,68.36,68.41,117
20181001|2018-08-27 05:00,27,68.43,68.45,68.4,68.41,29
20181001|2018-08-27 05:30,27,68.41,68.45,68.35,68.35,24
20181001|2018-08-27 06:00,27,68.39,68.55,68.39,68.55,24
20181001|2018-08-27 06:30,27,68.55,68.75,68.51,68.69,92
20181001|2018-08-27 07:00,27,68.72,68.88,68.69,68.78,336
20181001|2018-08-27 07:30,27,68.79,68.8,68.72,68.75,156
20181001|2018-08-27 08:00,27,68.76,68.92,68.62,68.88,522
20181001|2018-08-27 08:30,27,68.88,68.93,68.77,68.92,311
20181001|2018-08-27 09:00,27,68.93,68.93,68.57,68.72,1114
20181001|2018-08-27 09:30,27,68.77,68.79,68.65,68.75,252
20181001|2018-08-27 10:00,27,68.75,68.96,68.63,68.66,480
20181001|2018-08-27 10:30,27,68.67,68.76,68.53,68.72,860
20181001|2018-08-27 11:00,27,68.71,68.76,68.66,68.67,103
20181001|2018-08-27 11:30,27,68.7,68.8,68.68,68.8,157
20181001|2018-08-27 12:00,27,68.82,68.87,68.79,68.84,109
20181001|2018-08-27 12:30,27,68.84,68.88,68.8,68.83,116
20181001|2018-08-27 13:00,27,68.82,68.91,68.8,68.87,567
20181001|2018-08-27 13:30,27,68.86,68.87,68.82,68.87,101
20181001|2018-08-27 14:00,27,68.86,68.9,68.85,68.89,96
20181001|2018-08-27 14:30,27,68.87,68.94,68.87,68.94,198
20181001|2018-08-27 15:00,27,68.94,68.95,68.92,68.93,21
20181001|2018-08-27 15:30,27,68.94,68.95,68.91,68.91,17
20181001|2018-08-27 16:00,27,68.88,68.88,68.87,68.87,7
20181001|2018-08-27 19:00,28,68.98,69.13,68.97,69.13,29
20181001|2018-08-27 20:00,28,69.01,69.01,69.01,69.01,1
20181001|2018-08-27 20:30,28,68.97,68.97,68.95,68.96,5
20181001|2018-08-27 21:00,28,69.02,69.02,68.98,68.98,11
20181001|2018-08-27 21:30,28,68.92,68.92,68.89,68.89,4
20181001|2018-08-27 22:00,28,68.86,68.89,68.83,68.86,11
20181001|2018-08-27 22:30,28,68.86,68.86,68.86,68.86,2
20181001|2018-08-27 23:30,28,68.84,68.88,68.84,68.86,12
20181001|2018-08-28 00:00,28,68.8,68.8,68.77,68.78,6
20181001|2018-08-28 00:30,28,68.82,68.85,68.82,68.82,4
20181001|2018-08-28 01:00,28,68.82,68.82,68.76,68.76,4
20181001|2018-08-28 01:30,28,68.73,68.82,68.65,68.82,38
20181001|2018-08-28 02:00,28,68.82,68.86,68.74,68.78,64
20181001|2018-08-28 02:30,28,68.78,68.8,68.71,68.75,83
20181001|2018-08-28 03:00,28,68.78,68.98,68.73,68.93,141
20181001|2018-08-28 03:30,28,68.93,69.04,68.91,68.99,264
20181001|2018-08-28 04:00,28,69,69.09,69,69.09,126
20181001|2018-08-28 04:30,28,69.08,69.17,68.96,69.11,243
20181001|2018-08-28 05:00,28,69.12,69.19,69.05,69.1,152
20181001|2018-08-28 05:30,28,69.08,69.08,68.81,68.83,146
20181001|2018-08-28 06:00,28,68.83,68.96,68.82,68.91,115
20181001|2018-08-28 06:30,28,68.91,68.94,68.7,68.86,204
20181001|2018-08-28 07:00,28,68.82,68.99,68.81,68.96,131
20181001|2018-08-28 07:30,28,68.96,69.1,68.94,68.96,120
20181001|2018-08-28 08:00,28,68.96,69.04,68.84,68.98,387
20181001|2018-08-28 08:30,28,68.98,68.99,68.76,68.79,417
20181001|2018-08-28 09:00,28,68.79,68.86,68.61,68.63,1307
20181001|2018-08-28 09:30,28,68.62,68.78,68.5,68.7,905
20181001|2018-08-28 10:00,28,68.69,68.98,68.57,68.98,815
20181001|2018-08-28 10:30,28,68.98,69,68.63,68.67,469
20181001|2018-08-28 11:00,28,68.67,68.72,68.22,68.34,745
20181001|2018-08-28 11:30,28,68.33,68.44,68.3,68.37,423
20181001|2018-08-28 12:00,28,68.37,68.43,68.32,68.35,310
20181001|2018-08-28 12:30,28,68.35,68.5,68.3,68.45,375
20181001|2018-08-28 13:00,28,68.45,68.55,68.39,68.53,632
20181001|2018-08-28 13:30,28,68.54,68.59,68.53,68.57,474
20181001|2018-08-28 14:00,28,68.59,68.67,68.59,68.65,174
20181001|2018-08-28 14:30,28,68.63,68.65,68.6,68.61,46
20181001|2018-08-28 15:00,28,68.61,68.66,68.61,68.66,69
20181001|2018-08-28 15:30,28,68.63,68.65,68.46,68.52,27
20181001|2018-08-28 16:00,28,68.48,68.48,68.48,68.48,1
20181001|2018-08-28 16:30,28,68.51,68.51,68.51,68.51,1
20181001|2018-08-28 19:00,29,68.6,68.63,68.57,68.57,10
20181001|2018-08-28 19:30,29,68.59,68.59,68.52,68.52,8
20181001|2018-08-28 20:00,29,68.54,68.55,68.5,68.5,6
20181001|2018-08-28 20:30,29,68.52,68.52,68.52,68.52,1
20181001|2018-08-28 21:00,29,68.53,68.57,68.53,68.57,3
20181001|2018-08-28 21:30,29,68.6,68.61,68.6,68.61,3
20181001|2018-08-28 22:00,29,68.55,68.58,68.55,68.58,2
20181001|2018-08-28 22:30,29,68.55,68.57,68.55,68.57,3
20181001|2018-08-28 23:30,29,68.56,68.56,68.55,68.55,2
20181001|2018-08-29 00:00,29,68.51,68.52,68.48,68.52,5
20181001|2018-08-29 00:30,29,68.54,68.54,68.44,68.48,5
20181001|2018-08-29 01:00,29,68.5,68.51,68.45,68.46,36
20181001|2018-08-29 01:30,29,68.45,68.45,68.37,68.39,28
20181001|2018-08-29 02:00,29,68.38,68.55,68.38,68.49,45
20181001|2018-08-29 02:30,29,68.48,68.5,68.4,68.45,45
20181001|2018-08-29 03:00,29,68.44,68.51,68.41,68.43,40
20181001|2018-08-29 03:30,29,68.42,68.61,68.42,68.61,97
20181001|2018-08-29 04:00,29,68.59,68.79,68.57,68.78,73
20181001|2018-08-29 04:30,29,68.79,68.79,68.69,68.75,63
20181001|2018-08-29 05:00,29,68.78,68.8,68.7,68.72,86
20181001|2018-08-29 05:30,29,68.73,68.91,68.73,68.85,190
20181001|2018-08-29 06:00,29,68.86,68.93,68.8,68.93,310
20181001|2018-08-29 06:30,29,68.92,69.09,68.88,69.07,196
20181001|2018-08-29 07:00,29,69.07,69.07,68.99,69.07,199
20181001|2018-08-29 07:30,29,69.07,69.13,68.93,69.09,547
20181001|2018-08-29 08:00,29,69.09,69.21,69,69.12,1783
20181001|2018-08-29 08:30,29,69.1,69.2,69.03,69.09,1004
20181001|2018-08-29 09:00,29,69.12,69.12,68.96,69.07,1301
20181001|2018-08-29 09:30,29,69.1,69.48,68.82,68.94,4414
20181001|2018-08-29 10:00,29,68.94,69.34,68.94,69.17,1680
20181001|2018-08-29 10:30,29,69.18,69.33,69.15,69.26,1736
20181001|2018-08-29 11:00,29,69.27,69.33,69.15,69.21,1250
20181001|2018-08-29 11:30,29,69.23,69.4,69.1,69.35,666
20181001|2018-08-29 12:00,29,69.36,69.73,69.36,69.63,2495
20181001|2018-08-29 12:30,29,69.6,69.71,69.55,69.66,170
20181001|2018-08-29 13:00,29,69.69,69.69,69.46,69.51,1538
20181001|2018-08-29 13:30,29,69.51,69.54,69.49,69.53,873
20181001|2018-08-29 14:00,29,69.57,69.63,69.54,69.62,161
20181001|2018-08-29 14:30,29,69.63,69.72,69.63,69.7,115
20181001|2018-08-29 15:00,29,69.7,69.73,69.69,69.72,361
20181001|2018-08-29 15:30,29,69.73,69.74,69.69,69.69,464
20181001|2018-08-29 16:00,29,69.68,69.75,69.68,69.73,6
20181001|2018-08-29 16:30,29,69.71,69.71,69.71,69.71,1
20181001|2018-08-29 19:00,30,69.65,69.66,69.63,69.63,6
20181001|2018-08-29 19:30,30,69.64,69.71,69.6,69.7,11
20181001|2018-08-29 20:00,30,69.66,69.68,69.65,69.66,10
20181001|2018-08-29 20:30,30,69.61,69.61,69.6,69.6,2
20181001|2018-08-29 21:00,30,69.66,69.67,69.63,69.65,6
20181001|2018-08-29 21:30,30,69.64,69.65,69.64,69.64,14
20181001|2018-08-29 22:00,30,69.65,69.65,69.64,69.65,3
20181001|2018-08-29 22:30,30,69.67,69.68,69.67,69.67,4
20181001|2018-08-29 23:00,30,69.69,69.71,69.69,69.69,115
20181001|2018-08-29 23:30,30,69.68,69.68,69.66,69.68,6
20181001|2018-08-30 00:00,30,69.68,69.7,69.65,69.65,14
20181001|2018-08-30 00:30,30,69.62,69.68,69.62,69.66,23
20181001|2018-08-30 01:00,30,69.66,69.74,69.66,69.73,265
20181001|2018-08-30 01:30,30,69.71,69.83,69.7,69.82,310
20181001|2018-08-30 02:00,30,69.83,69.86,69.77,69.79,445
20181001|2018-08-30 02:30,30,69.77,69.86,69.72,69.79,156
20181001|2018-08-30 03:00,30,69.79,69.79,69.59,69.61,293
20181001|2018-08-30 03:30,30,69.62,69.67,69.56,69.63,149
20181001|2018-08-30 04:00,30,69.64,69.64,69.55,69.6,95
20181001|2018-08-30 04:30,30,69.6,69.67,69.58,69.66,56
20181001|2018-08-30 05:00,30,69.7,69.8,69.7,69.73,55
20181001|2018-08-30 05:30,30,69.75,70.01,69.75,69.94,373
20181001|2018-08-30 06:00,30,69.95,69.95,69.87,69.91,85
20181001|2018-08-30 06:30,30,69.89,70.04,69.89,70,238
20181001|2018-08-30 07:00,30,69.97,70.07,69.9,69.95,263
20181001|2018-08-30 07:30,30,69.96,69.97,69.83,69.91,159
20181001|2018-08-30 08:00,30,69.9,69.97,69.76,69.87,368
20181001|2018-08-30 08:30,30,69.88,69.88,69.58,69.68,704
20181001|2018-08-30 09:00,30,69.62,69.9,69.62,69.82,545
20181001|2018-08-30 09:30,30,69.83,70,69.74,69.77,432
20181001|2018-08-30 10:00,30,69.77,69.87,69.64,69.72,577
20181001|2018-08-30 10:30,30,69.73,69.82,69.64,69.81,262
20181001|2018-08-30 11:00,30,69.82,69.93,69.82,69.88,251
20181001|2018-08-30 11:30,30,69.89,69.98,69.86,69.92,263
20181001|2018-08-30 12:00,30,69.94,70.16,69.94,70.09,863
20181001|2018-08-30 12:30,30,70.1,70.49,70.1,70.37,692
20181001|2018-08-30 13:00,30,70.38,70.42,70.08,70.22,664
20181001|2018-08-30 13:30,30,70.21,70.29,70.15,70.21,214
20181001|2018-08-30 14:00,30,70.17,70.17,70.08,70.08,93
20181001|2018-08-30 14:30,30,70.07,70.17,70.07,70.1,56
20181001|2018-08-30 15:00,30,70.09,70.15,70.09,70.15,42
20181001|2018-08-30 15:30,30,70.14,70.16,70.04,70.04,18
20181001|2018-08-30 16:00,30,70.01,70.01,70.01,70.01,1
20181001|2018-08-30 19:00,31,70.05,70.05,70.05,70.05,1
20181001|2018-08-30 19:30,31,70.09,70.14,70.09,70.13,6
20181001|2018-08-30 20:00,31,70.19,70.19,70.19,70.19,1
20181001|2018-08-30 20:30,31,70.23,70.25,70.23,70.25,2
20181001|2018-08-30 21:00,31,70.22,70.22,70.22,70.22,2
20181001|2018-08-30 21:30,31,70.22,70.27,70.22,70.26,5
20181001|2018-08-30 22:00,31,70.27,70.27,70.27,70.27,1
20181001|2018-08-30 22:30,31,70.23,70.24,70.23,70.24,2
20181001|2018-08-30 23:00,31,70.27,70.3,70.27,70.28,7
20181001|2018-08-30 23:30,31,70.29,70.29,70.28,70.28,4
20181001|2018-08-31 00:00,31,70.32,70.32,70.32,70.32,2
20181001|2018-08-31 00:30,31,70.27,70.28,70.27,70.28,3
20181001|2018-08-31 01:00,31,70.27,70.31,70.25,70.31,18
20181001|2018-08-31 01:30,31,70.26,70.26,70.22,70.26,90
20181001|2018-08-31 02:00,31,70.25,70.35,70.13,70.15,412
20181001|2018-08-31 02:30,31,70.15,70.17,70.08,70.12,136
20181001|2018-08-31 03:00,31,70.12,70.16,69.96,69.98,292
20181001|2018-08-31 03:30,31,70.02,70.06,69.94,70.02,97
20181001|2018-08-31 04:00,31,70.04,70.07,69.92,69.93,105
20181001|2018-08-31 04:30,31,69.92,69.96,69.7,69.73,283
20181001|2018-08-31 05:00,31,69.74,69.78,69.65,69.73,179
20181001|2018-08-31 05:30,31,69.74,69.81,69.72,69.77,146
20181001|2018-08-31 06:00,31,69.76,69.83,69.71,69.74,97
20181001|2018-08-31 06:30,31,69.72,70.14,69.72,70.13,297
20181001|2018-08-31 07:00,31,70.09,70.24,70.02,70.07,299
20181001|2018-08-31 07:30,31,69.98,70.1,69.95,70.08,114
20181001|2018-08-31 08:00,31,70.08,70.13,69.86,70.02,345
20181001|2018-08-31 08:30,31,70.01,70.07,69.9,69.96,302
20181001|2018-08-31 09:00,31,69.95,70.06,69.82,70.05,555
20181001|2018-08-31 09:30,31,70.06,70.26,69.96,69.96,567
20181001|2018-08-31 10:00,31,69.98,70.09,69.83,70.03,547
20181001|2018-08-31 10:30,31,70.03,70.04,69.83,69.94,446
20181001|2018-08-31 11:00,31,69.92,69.94,69.8,69.92,516
20181001|2018-08-31 11:30,31,69.9,70.05,69.88,70.05,122
20181001|2018-08-31 12:00,31,70.06,70.06,69.84,69.86,214
20181001|2018-08-31 12:30,31,69.86,69.97,69.82,69.94,450
20181001|2018-08-31 13:00,31,69.96,70.07,69.67,69.84,1522
20181001|2018-08-31 13:30,31,69.84,69.87,69.72,69.77,327
20181001|2018-08-31 14:00,31,69.77,69.84,69.76,69.84,91
20181001|2018-08-31 14:30,31,69.84,69.93,69.84,69.91,126
20181001|2018-08-31 15:00,31,69.93,69.93,69.91,69.91,28
20181001|2018-08-31 15:30,31,69.9,69.91,69.89,69.9,279
20181001|2018-08-31 16:00,31,69.88,69.88,69.88,69.88,1
20181001|2018-09-02 17:00,3,69.92,69.93,69.9,69.9,6
20181001|2018-09-02 19:30,3,69.78,69.78,69.76,69.76,2
20181001|2018-09-02 20:00,3,69.75,69.8,69.74,69.8,7
20181001|2018-09-02 20:30,3,69.78,69.78,69.78,69.78,1
20181001|2018-09-02 21:00,3,69.76,69.76,69.54,69.6,106
20181001|2018-09-02 21:30,3,69.6,69.62,69.59,69.6,112
20181001|2018-09-02 22:00,3,69.6,69.65,69.58,69.6,336
20181001|2018-09-02 22:30,3,69.59,69.6,69.55,69.6,9
20181001|2018-09-02 23:00,3,69.62,69.64,69.62,69.64,7
20181001|2018-09-02 23:30,3,69.62,69.62,69.61,69.61,6
20181001|2018-09-03 00:00,3,69.62,69.67,69.62,69.67,23
20181001|2018-09-03 00:30,3,69.66,69.67,69.59,69.62,52
20181001|2018-09-03 01:00,3,69.59,69.66,69.59,69.65,58
20181001|2018-09-03 01:30,3,69.66,69.75,69.63,69.74,261
20181001|2018-09-03 02:00,3,69.73,69.79,69.72,69.73,155
20181001|2018-09-03 02:30,3,69.75,69.82,69.75,69.8,149
20181001|2018-09-03 03:00,3,69.8,69.9,69.79,69.89,234
20181001|2018-09-03 03:30,3,69.88,69.99,69.87,69.92,345
20181001|2018-09-03 04:00,3,69.93,69.93,69.87,69.91,34
20181001|2018-09-03 04:30,3,69.9,69.93,69.83,69.89,56
20181001|2018-09-03 05:00,3,69.89,69.99,69.84,69.98,135
20181001|2018-09-03 05:30,3,69.97,69.97,69.88,69.9,55
20181001|2018-09-03 06:00,3,69.89,70.05,69.89,70.05,109
20181001|2018-09-03 06:30,3,70.02,70.08,69.85,69.85,929
20181001|2018-09-03 07:00,3,69.89,69.99,69.89,69.96,103
20181001|2018-09-03 07:30,3,69.96,69.98,69.87,69.9,42
20181001|2018-09-03 08:00,3,69.88,69.96,69.85,69.96,80
20181001|2018-09-03 08:30,3,69.91,70,69.87,69.98,83
20181001|2018-09-03 09:00,3,69.99,70.17,69.99,70.17,429
20181001|2018-09-03 09:30,3,70.19,70.21,70.06,70.13,191
20181001|2018-09-03 10:00,3,70.13,70.15,70.01,70.06,151
20181001|2018-09-03 10:30,3,70.07,70.08,70,70.08,73
20181001|2018-09-03 11:00,3,70.1,70.11,70.06,70.09,25
20181001|2018-09-03 11:30,3,70.09,70.17,70.09,70.1,161
20181001|2018-09-03 12:00,3,70.09,70.12,70.04,70.04,146
20181001|2018-09-03 19:00,4,70.12,70.14,70.01,70.01,10
20181001|2018-09-03 20:00,4,70.05,70.05,70.01,70.01,4
20181001|2018-09-03 20:30,4,70.09,70.1,70.08,70.08,10
20181001|2018-09-03 21:30,4,70.08,70.08,70.04,70.04,67
20181001|2018-09-03 22:00,4,70.03,70.03,70.02,70.02,3
20181001|2018-09-03 22:30,4,70.02,70.05,70.02,70.05,3
20181001|2018-09-03 23:00,4,70.04,70.06,70.04,70.06,6
20181001|2018-09-03 23:30,4,70.08,70.09,70.04,70.06,28
20181001|2018-09-04 00:00,4,70.05,70.18,70.05,70.16,17
20181001|2018-09-04 00:30,4,70.17,70.18,70.11,70.12,28
20181001|2018-09-04 01:00,4,70.12,70.25,70.09,70.25,102
20181001|2018-09-04 01:30,4,70.26,70.3,70.24,70.28,161
20181001|2018-09-04 02:00,4,70.29,70.45,70.27,70.44,282
20181001|2018-09-04 02:30,4,70.44,70.66,70.42,70.65,368
20181001|2018-09-04 03:00,4,70.66,70.77,70.64,70.75,368
20181001|2018-09-04 03:30,4,70.72,71.1,70.68,71.06,816
20181001|2018-09-04 04:00,4,71.06,71.21,71.02,71.02,597
20181001|2018-09-04 04:30,4,71.04,71.13,70.95,70.98,375
20181001|2018-09-04 05:00,4,70.98,71.1,70.92,70.96,901
20181001|2018-09-04 05:30,4,70.98,71.4,70.98,71.25,1198
20181001|2018-09-04 06:00,4,71.26,71.28,71.09,71.12,187
20181001|2018-09-04 06:30,4,71.13,71.23,71.12,71.13,135
20181001|2018-09-04 07:00,4,71.1,71.19,71.04,71.15,119
20181001|2018-09-04 07:30,4,71.14,71.28,71.12,71.26,319
20181001|2018-09-04 08:00,4,71.2,71.22,70.62,70.64,834
20181001|2018-09-04 08:30,4,70.62,70.69,70.4,70.61,737
20181001|2018-09-04 09:00,4,70.59,70.61,70.22,70.27,1740
20181001|2018-09-04 09:30,4,70.24,70.36,70,70.14,1238
20181001|2018-09-04 10:00,4,70.14,70.14,69.7,70.1,1037
20181001|2018-09-04 10:30,4,70.11,70.37,70.05,70.13,749
20181001|2018-09-04 11:00,4,70.15,70.15,69.89,69.96,209
20181001|2018-09-04 11:30,4,69.95,69.97,69.84,69.85,195
20181001|2018-09-04 12:00,4,69.86,70.17,69.86,70.15,149
20181001|2018-09-04 12:30,4,70.19,70.22,70,70.08,403
20181001|2018-09-04 13:00,4,70.07,70.12,69.82,69.83,418
20181001|2018-09-04 13:30,4,69.83,69.83,69.31,69.38,462
20181001|2018-09-04 14:00,4,69.34,69.35,69.08,69.22,143
20181001|2018-09-04 14:30,4,69.17,69.31,69.16,69.31,52
20181001|2018-09-04 15:00,4,69.3,69.42,69.26,69.4,139
20181001|2018-09-04 15:30,4,69.4,69.4,69.33,69.36,108
20181001|2018-09-04 16:00,4,69.36,69.48,69.36,69.47,30
20181001|2018-09-04 16:30,4,69.45,69.46,69.45,69.46,3
20181001|2018-09-04 19:00,5,69.43,69.43,69.38,69.38,8
20181001|2018-09-04 19:30,5,69.35,69.5,69.35,69.5,16
20181001|2018-09-04 20:00,5,69.52,69.53,69.49,69.5,5
20181001|2018-09-04 20:30,5,69.55,69.55,69.55,69.55,2
20181001|2018-09-04 21:00,5,69.47,69.49,69.47,69.49,2
20181001|2018-09-04 21:30,5,69.45,69.45,69.43,69.44,6
20181001|2018-09-04 22:00,5,69.42,69.42,69.36,69.42,123
20181001|2018-09-04 23:00,5,69.38,69.38,69.36,69.36,95
20181001|2018-09-04 23:30,5,69.38,69.38,69.38,69.38,12
20181001|2018-09-05 00:00,5,69.37,69.4,69.32,69.4,38
20181001|2018-09-05 00:30,5,69.38,69.38,69.32,69.34,85
20181001|2018-09-05 01:00,5,69.32,69.32,69.01,69.02,268
20181001|2018-09-05 01:30,5,69.03,69.13,68.98,69.07,236
20181001|2018-09-05 02:00,5,69.09,69.19,69.07,69.12,175
20181001|2018-09-05 02:30,5,69.14,69.19,69.09,69.12,119
20181001|2018-09-05 03:00,5,69.12,69.21,69.01,69.11,340
20181001|2018-09-05 03:30,5,69.12,69.21,69.06,69.14,581
20181001|2018-09-05 04:00,5,69.15,69.19,69.1,69.12,137
20181001|2018-09-05 04:30,5,69.13,69.13,68.65,68.76,564
20181001|2018-09-05 05:00,5,68.74,68.94,68.72,68.86,243
20181001|2018-09-05 05:30,5,68.86,68.95,68.86,68.86,116
20181001|2018-09-05 06:00,5,68.86,69.02,68.86,69.02,142
20181001|2018-09-05 06:30,5,69.05,69.15,68.94,68.95,167
20181001|2018-09-05 07:00,5,68.95,69,68.86,68.91,162
20181001|2018-09-05 07:30,5,68.93,69.05,68.87,69.02,234
20181001|2018-09-05 08:00,5,69.02,69.38,68.82,69.31,997
20181001|2018-09-05 08:30,5,69.31,69.58,69.21,69.4,1018
20181001|2018-09-05 09:00,5,69.46,69.46,68.62,68.78,2409
20181001|2018-09-05 09:30,5,68.77,69.05,68.6,68.95,1045
20181001|2018-09-05 10:00,5,68.96,69.22,68.88,68.92,1643
20181001|2018-09-05 10:30,5,68.92,68.93,68.74,68.91,461
20181001|2018-09-05 11:00,5,68.91,69.02,68.91,69.01,339
20181001|2018-09-05 11:30,5,69,69.09,68.97,68.98,270
20181001|2018-09-05 12:00,5,68.95,68.98,68.89,68.91,359
20181001|2018-09-05 12:30,5,68.87,68.93,68.79,68.92,193
20181001|2018-09-05 13:00,5,68.92,68.92,68.68,68.76,776
20181001|2018-09-05 13:30,5,68.74,68.8,68.72,68.79,319
20181001|2018-09-05 14:00,5,68.78,68.86,68.78,68.86,30
20181001|2018-09-05 14:30,5,68.82,68.87,68.82,68.83,26
20181001|2018-09-05 15:00,5,68.85,68.91,68.84,68.85,16
20181001|2018-09-05 15:30,5,68.85,68.85,68.59,68.64,669
20181001|2018-09-05 16:00,5,68.6,68.66,68.58,68.66,14
20181001|2018-09-05 19:00,6,68.54,68.54,68.42,68.52,35
20181001|2018-09-05 19:30,6,68.49,68.55,68.47,68.55,15
20181001|2018-09-05 20:00,6,68.63,68.63,68.57,68.57,15
20181001|2018-09-05 20:30,6,68.63,68.63,68.57,68.58,58
20181001|2018-09-05 21:00,6,68.58,68.58,68.54,68.54,45
20181001|2018-09-05 21:30,6,68.53,68.6,68.53,68.56,31
20181001|2018-09-05 22:00,6,68.57,68.59,68.54,68.59,4
20181001|2018-09-05 22:30,6,68.61,68.65,68.61,68.65,22
20181001|2018-09-05 23:00,6,68.64,68.64,68.61,68.62,8
20181001|2018-09-05 23:30,6,68.62,68.62,68.62,68.62,4
20181001|2018-09-06 00:00,6,68.59,68.59,68.58,68.58,5
20181001|2018-09-06 00:30,6,68.54,68.59,68.54,68.59,10
20181001|2018-09-06 01:00,6,68.58,68.58,68.49,68.56,35
20181001|2018-09-06 01:30,6,68.58,68.71,68.58,68.69,34
20181001|2018-09-06 02:00,6,68.69,68.69,68.53,68.56,69
20181001|2018-09-06 02:30,6,68.54,68.61,68.51,68.57,94
20181001|2018-09-06 03:00,6,68.56,68.7,68.56,68.65,154
20181001|2018-09-06 03:30,6,68.64,68.78,68.59,68.75,124
20181001|2018-09-06 04:00,6,68.76,68.89,68.73,68.89,81
20181001|2018-09-06 04:30,6,68.93,68.94,68.78,68.78,62
20181001|2018-09-06 05:00,6,68.77,68.91,68.77,68.87,83
20181001|2018-09-06 05:30,6,68.83,68.83,68.74,68.77,69
20181001|2018-09-06 06:00,6,68.76,68.87,68.74,68.86,114
20181001|2018-09-06 06:30,6,68.87,68.87,68.76,68.78,112
20181001|2018-09-06 07:00,6,68.74,68.86,68.74,68.8,65
20181001|2018-09-06 07:30,6,68.86,68.95,68.84,68.9,147
20181001|2018-09-06 08:00,6,68.95,69.01,68.68,68.7,358
20181001|2018-09-06 08:30,6,68.73,68.84,68.67,68.8,234
20181001|2018-09-06 09:00,6,68.79,68.87,68.71,68.8,266
20181001|2018-09-06 09:30,6,68.82,68.85,68.48,68.57,439
20181001|2018-09-06 10:00,6,68.59,68.82,67.6,67.66,4312
20181001|2018-09-06 10:30,6,67.66,67.73,67.15,67.29,3477
20181001|2018-09-06 11:00,6,67.24,67.39,67.11,67.13,748
20181001|2018-09-06 11:30,6,67.13,67.48,67,67.32,499
20181001|2018-09-06 12:00,6,67.31,67.66,67.3,67.57,358
20181001|2018-09-06 12:30,6,67.57,67.94,67.54,67.83,475
20181001|2018-09-06 13:00,6,67.86,68.01,67.65,67.81,1101
20181001|2018-09-06 13:30,6,67.82,67.92,67.82,67.9,615
20181001|2018-09-06 14:00,6,67.91,67.95,67.87,67.94,87
20181001|2018-09-06 14:30,6,67.93,67.99,67.91,67.94,180
20181001|2018-09-06 15:00,6,67.93,67.99,67.93,67.99,14
20181001|2018-09-06 15:30,6,67.91,67.91,67.86,67.9,15
20181001|2018-09-06 16:00,6,67.91,67.96,67.91,67.96,4
20181001|2018-09-06 19:00,7,67.94,67.94,67.86,67.87,8
20181001|2018-09-06 19:30,7,67.89,67.96,67.89,67.93,7
20181001|2018-09-06 20:00,7,67.9,67.9,67.87,67.87,6
20181001|2018-09-06 20:30,7,67.9,67.9,67.87,67.87,6
20181001|2018-09-06 21:00,7,67.83,67.87,67.81,67.83,22
20181001|2018-09-06 21:30,7,67.82,67.83,67.75,67.78,9
20181001|2018-09-06 22:00,7,67.8,67.8,67.8,67.8,1
20181001|2018-09-06 22:30,7,67.73,67.75,67.73,67.75,3
20181001|2018-09-06 23:00,7,67.75,67.76,67.75,67.76,2
20181001|2018-09-06 23:30,7,67.78,67.8,67.78,67.8,9
20181001|2018-09-07 00:00,7,67.82,67.84,67.82,67.84,9
20181001|2018-09-07 00:30,7,67.83,67.85,67.82,67.82,20
20181001|2018-09-07 01:00,7,67.82,67.93,67.82,67.93,18
20181001|2018-09-07 01:30,7,67.93,67.95,67.89,67.94,10
20181001|2018-09-07 02:00,7,67.97,67.97,67.84,67.91,87
20181001|2018-09-07 02:30,7,67.92,68.07,67.9,68.06,73
20181001|2018-09-07 03:00,7,68.04,68.08,67.92,68,92
20181001|2018-09-07 03:30,7,68.02,68.03,67.72,67.75,159
20181001|2018-09-07 04:00,7,67.76,67.87,67.67,67.83,115
20181001|2018-09-07 04:30,7,67.86,67.91,67.82,67.85,69
20181001|2018-09-07 05:00,7,67.85,67.85,67.63,67.7,111
20181001|2018-09-07 05:30,7,67.72,67.91,67.71,67.86,73
20181001|2018-09-07 06:00,7,67.88,67.96,67.86,67.89,123
20181001|2018-09-07 06:30,7,67.91,67.95,67.85,67.88,386
20181001|2018-09-07 07:00,7,67.89,67.98,67.73,67.78,140
20181001|2018-09-07 07:30,7,67.72,67.86,67.55,67.75,291
20181001|2018-09-07 08:00,7,67.72,67.72,67.12,67.12,950
20181001|2018-09-07 08:30,7,67.13,67.37,66.87,67.27,768
20181001|2018-09-07 09:00,7,67.32,67.33,67.04,67.15,550
20181001|2018-09-07 09:30,7,67.13,67.28,67.05,67.08,609
20181001|2018-09-07 10:00,7,67.1,67.55,67.08,67.55,712
20181001|2018-09-07 10:30,7,67.54,67.71,67.44,67.47,493
20181001|2018-09-07 11:00,7,67.47,67.52,67.07,67.27,525
20181001|2018-09-07 11:30,7,67.25,67.43,67.21,67.41,116
20181001|2018-09-07 12:00,7,67.4,67.56,67.38,67.56,242
20181001|2018-09-07 12:30,7,67.58,67.76,67.55,67.62,435
20181001|2018-09-07 13:00,7,67.62,67.79,67.52,67.76,663
20181001|2018-09-07 13:30,7,67.76,67.84,67.69,67.8,335
20181001|2018-09-07 14:00,7,67.81,67.86,67.7,67.83,209
20181001|2018-09-07 14:30,7,67.8,67.91,67.8,67.84,45
20181001|2018-09-07 15:00,7,67.86,67.87,67.84,67.84,8
20181001|2018-09-07 15:30,7,67.87,67.87,67.76,67.8,72
20181001|2018-09-07 16:00,7,67.78,67.78,67.78,67.78,1
20181001|2018-09-09 17:00,10,67.88,67.98,67.88,67.98,8
20181001|2018-09-09 17:30,10,68.06,68.08,68.06,68.08,2
20181001|2018-09-09 19:00,10,68.09,68.15,68.06,68.06,22
20181001|2018-09-09 19:30,10,68,68.08,68,68.08,3
20181001|2018-09-09 20:00,10,68.09,68.09,68,68.01,37
20181001|2018-09-09 20:30,10,68.06,68.06,68.01,68.01,5
20181001|2018-09-09 21:00,10,68.04,68.09,68.04,68.08,19
20181001|2018-09-09 21:30,10,68.11,68.26,68.1,68.2,52
20181001|2018-09-09 22:00,10,68.19,68.19,68.17,68.17,4
20181001|2018-09-09 22:30,10,68.19,68.19,68.19,68.19,1
20181001|2018-09-09 23:00,10,68.18,68.18,68.15,68.17,13
20181001|2018-09-09 23:30,10,68.19,68.19,68.14,68.14,8
20181001|2018-09-10 00:00,10,68.15,68.16,68.08,68.08,15
20181001|2018-09-10 00:30,10,68.11,68.11,68.04,68.04,14
20181001|2018-09-10 01:00,10,68.13,68.24,68.13,68.24,11
20181001|2018-09-10 01:30,10,68.23,68.3,68.21,68.27,57
20181001|2018-09-10 02:00,10,68.28,68.29,68.18,68.21,121
20181001|2018-09-10 02:30,10,68.21,68.46,68.18,68.35,502
20181001|2018-09-10 03:00,10,68.37,68.41,68.31,68.39,152
20181001|2018-09-10 03:30,10,68.42,68.51,68.42,68.51,189
20181001|2018-09-10 04:00,10,68.47,68.51,68.35,68.35,77
20181001|2018-09-10 04:30,10,68.33,68.33,68.17,68.19,260
20181001|2018-09-10 05:00,10,68.14,68.21,68.07,68.12,128
20181001|2018-09-10 05:30,10,68.08,68.21,68.08,68.19,68
20181001|2018-09-10 06:00,10,68.15,68.3,68.15,68.24,98
20181001|2018-09-10 06:30,10,68.17,68.17,67.9,67.94,426
20181001|2018-09-10 07:00,10,67.95,68.06,67.95,68.01,68
20181001|2018-09-10 07:30,10,68.03,68.17,67.99,68.08,153
20181001|2018-09-10 08:00,10,68.06,68.36,68.01,68.33,401
20181001|2018-09-10 08:30,10,68.33,68.48,68.18,68.38,731
20181001|2018-09-10 09:00,10,68.38,68.49,68.29,68.4,519
20181001|2018-09-10 09:30,10,68.42,68.42,67.68,67.86,1828
20181001|2018-09-10 10:00,10,67.81,68.02,67.75,67.91,854
20181001|2018-09-10 10:30,10,67.92,68.13,67.38,67.51,1111
20181001|2018-09-10 11:00,10,67.52,67.61,67.43,67.57,423
20181001|2018-09-10 11:30,10,67.56,67.63,67.34,67.53,405
20181001|2018-09-10 12:00,10,67.57,67.68,67.55,67.65,237
20181001|2018-09-10 12:30,10,67.65,67.66,67.51,67.58,174
20181001|2018-09-10 13:00,10,67.58,67.6,67.44,67.57,500
20181001|2018-09-10 13:30,10,67.57,67.62,67.52,67.53,299
20181001|2018-09-10 14:00,10,67.53,67.56,67.48,67.52,128
20181001|2018-09-10 14:30,10,67.51,67.53,67.49,67.53,32
20181001|2018-09-10 15:00,10,67.54,67.59,67.53,67.59,27
20181001|2018-09-10 15:30,10,67.56,67.57,67.51,67.51,60
20181001|2018-09-10 16:00,10,67.48,67.48,67.48,67.48,1
20181001|2018-09-10 16:30,10,67.5,67.5,67.43,67.49,22
20181001|2018-09-10 19:00,11,67.56,67.62,67.54,67.58,46
20181001|2018-09-10 19:30,11,67.58,67.64,67.58,67.64,43
20181001|2018-09-10 20:00,11,67.62,67.65,67.6,67.61,17
20181001|2018-09-10 20:30,11,67.62,67.62,67.57,67.6,26
20181001|2018-09-10 21:00,11,67.56,67.61,67.56,67.61,4
20181001|2018-09-10 21:30,11,67.62,67.62,67.58,67.58,4
20181001|2018-09-10 22:00,11,67.58,67.64,67.58,67.64,3
20181001|2018-09-10 22:30,11,67.62,67.62,67.62,67.62,3
20181001|2018-09-10 23:00,11,67.6,67.6,67.59,67.6,6
20181001|2018-09-10 23:30,11,67.58,67.6,67.58,67.58,17
20181001|2018-09-11 00:00,11,67.58,67.59,67.56,67.59,36
20181001|2018-09-11 00:30,11,67.58,67.62,67.58,67.62,4
20181001|2018-09-11 01:00,11,67.63,67.71,67.61,67.7,31
20181001|2018-09-11 01:30,11,67.72,67.73,67.69,67.73,103
20181001|2018-09-11 02:00,11,67.71,67.81,67.63,67.78,127
20181001|2018-09-11 02:30,11,67.75,67.81,67.66,67.66,160
20181001|2018-09-11 03:00,11,67.68,67.88,67.68,67.85,134
20181001|2018-09-11 03:30,11,67.87,67.92,67.81,67.92,151
20181001|2018-09-11 04:00,11,67.9,67.91,67.72,67.76,81
20181001|2018-09-11 04:30,11,67.77,67.77,67.58,67.68,138
20181001|2018-09-11 05:00,11,67.68,67.76,67.65,67.73,66
20181001|2018-09-11 05:30,11,67.72,67.81,67.69,67.81,66
20181001|2018-09-11 06:00,11,67.8,67.86,67.76,67.78,127
20181001|2018-09-11 06:30,11,67.8,67.8,67.65,67.74,218
20181001|2018-09-11 07:00,11,67.72,67.72,67.6,67.69,120
20181001|2018-09-11 07:30,11,67.68,67.74,67.57,67.59,153
20181001|2018-09-11 08:00,11,67.6,67.81,67.5,67.75,506
20181001|2018-09-11 08:30,11,67.75,67.82,67.61,67.73,472
20181001|2018-09-11 09:00,11,67.7,68.54,67.7,68.47,2053
20181001|2018-09-11 09:30,11,68.49,68.71,68.39,68.64,837
20181001|2018-09-11 10:00,11,68.65,68.94,68.65,68.79,1188
20181001|2018-09-11 10:30,11,68.82,69.15,68.79,69.14,1194
20181001|2018-09-11 11:00,11,69.15,69.38,69.13,69.33,687
20181001|2018-09-11 11:30,11,69.34,69.35,69.22,69.28,210
20181001|2018-09-11 12:00,11,69.3,69.54,69.3,69.4,397
20181001|2018-09-11 12:30,11,69.42,69.48,69.35,69.38,531
20181001|2018-09-11 13:00,11,69.37,69.47,69.14,69.27,774
20181001|2018-09-11 13:30,11,69.28,69.49,69.23,69.44,246
20181001|2018-09-11 14:00,11,69.44,69.55,69.34,69.36,106
20181001|2018-09-11 14:30,11,69.37,69.45,69.34,69.41,86
20181001|2018-09-11 15:00,11,69.41,69.48,69.37,69.47,35
20181001|2018-09-11 15:30,11,69.45,70,69.45,69.89,552
20181001|2018-09-11 16:00,11,69.86,69.88,69.86,69.86,18
20181001|2018-09-11 19:00,12,69.86,69.86,69.78,69.79,37
20181001|2018-09-11 19:30,12,69.78,69.83,69.78,69.83,19
20181001|2018-09-11 20:00,12,69.82,69.83,69.78,69.83,29
20181001|2018-09-11 20:30,12,69.82,69.82,69.79,69.8,20
20181001|2018-09-11 21:00,12,69.8,69.91,69.8,69.91,32
20181001|2018-09-11 21:30,12,70.01,70.11,70.01,70.11,97
20181001|2018-09-11 22:00,12,70.11,70.13,69.89,69.9,57
20181001|2018-09-11 22:30,12,69.88,69.88,69.87,69.87,6
20181001|2018-09-11 23:00,12,69.89,69.89,69.87,69.87,4
20181001|2018-09-11 23:30,12,69.87,69.88,69.84,69.84,12
20181001|2018-09-12 00:30,12,69.88,69.97,69.88,69.94,15
20181001|2018-09-12 01:00,12,69.93,69.95,69.89,69.94,21
20181001|2018-09-12 01:30,12,69.93,69.96,69.78,69.8,120
20181001|2018-09-12 02:00,12,69.79,69.9,69.73,69.84,131
20181001|2018-09-12 02:30,12,69.84,70.01,69.76,69.9,198
20181001|2018-09-12 03:00,12,69.88,69.93,69.78,69.91,145
20181001|2018-09-12 03:30,12,69.9,69.91,69.57,69.61,298
20181001|2018-09-12 04:00,12,69.58,69.63,69.52,69.53,448
20181001|2018-09-12 04:30,12,69.52,69.81,69.5,69.8,467
20181001|2018-09-12 05:00,12,69.79,69.94,69.77,69.86,297
20181001|2018-09-12 05:30,12,69.85,69.9,69.75,69.88,54
20181001|2018-09-12 06:00,12,69.87,69.97,69.8,69.93,184
20181001|2018-09-12 06:30,12,69.92,69.97,69.86,69.89,175
20181001|2018-09-12 07:00,12,69.93,70.01,69.89,69.95,50
20181001|2018-09-12 07:30,12,69.96,70.13,69.96,70.05,871
20181001|2018-09-12 08:00,12,70.05,70.31,70,70.19,861
20181001|2018-09-12 08:30,12,70.2,70.24,70.13,70.18,199
20181001|2018-09-12 09:00,12,70.18,70.52,70.14,70.33,2133
20181001|2018-09-12 09:30,12,70.36,71,70.09,70.96,5911
20181001|2018-09-12 10:00,12,70.98,71.25,70.67,70.91,2134
20181001|2018-09-12 10:30,12,70.91,70.95,70.64,70.67,572
20181001|2018-09-12 11:00,12,70.69,70.77,70.35,70.6,705
20181001|2018-09-12 11:30,12,70.62,70.63,70.16,70.56,595
20181001|2018-09-12 12:00,12,70.56,70.84,70.54,70.74,371
20181001|2018-09-12 12:30,12,70.75,70.89,70.59,70.6,391
20181001|2018-09-12 13:00,12,70.6,70.67,70.31,70.38,1167
20181001|2018-09-12 13:30,12,70.38,70.39,70.22,70.28,274
20181001|2018-09-12 14:00,12,70.27,70.3,70.21,70.25,433
20181001|2018-09-12 14:30,12,70.25,70.27,70.17,70.24,121
20181001|2018-09-12 15:00,12,70.23,70.3,70.23,70.27,13
20181001|2018-09-12 15:30,12,70.31,70.32,70.28,70.31,57
20181001|2018-09-12 16:30,12,70.29,70.29,70.27,70.27,16
20181001|2018-09-12 19:00,13,70.2,70.2,70.18,70.18,14
20181001|2018-09-12 19:30,13,70.18,70.18,70.07,70.07,10
20181001|2018-09-12 20:00,13,70.09,70.09,69.95,69.99,43
20181001|2018-09-12 20:30,13,70.02,70.02,69.94,69.99,54
20181001|2018-09-12 21:00,13,69.95,69.97,69.91,69.95,13
20181001|2018-09-12 21:30,13,69.93,69.93,69.86,69.88,19
20181001|2018-09-12 22:00,13,69.83,69.86,69.8,69.86,34
20181001|2018-09-12 22:30,13,69.88,69.93,69.88,69.91,8
20181001|2018-09-12 23:00,13,69.89,69.9,69.88,69.89,7
20181001|2018-09-12 23:30,13,69.9,69.91,69.9,69.9,7
20181001|2018-09-13 00:00,13,69.87,69.87,69.84,69.85,7
20181001|2018-09-13 00:30,13,69.89,69.89,69.88,69.88,4
20181001|2018-09-13 01:00,13,69.91,69.91,69.88,69.9,7
20181001|2018-09-13 01:30,13,69.88,69.91,69.81,69.9,124
20181001|2018-09-13 02:00,13,69.92,69.93,69.73,69.82,414
20181001|2018-09-13 02:30,13,69.81,69.9,69.81,69.86,74
20181001|2018-09-13 03:00,13,69.89,69.91,69.23,69.29,1269
20181001|2018-09-13 03:30,13,69.29,69.43,69.06,69.29,400
20181001|2018-09-13 04:00,13,69.29,69.4,69.28,69.36,182
20181001|2018-09-13 04:30,13,69.39,69.4,69.2,69.3,175
20181001|2018-09-13 05:00,13,69.25,69.5,69.25,69.45,190
20181001|2018-09-13 05:30,13,69.41,69.46,69.3,69.37,194
20181001|2018-09-13 06:00,13,69.38,69.52,69.31,69.42,246
20181001|2018-09-13 06:30,13,69.43,69.64,69.38,69.47,304
20181001|2018-09-13 07:00,13,69.48,69.62,69.39,69.52,222
20181001|2018-09-13 07:30,13,69.54,69.71,69.42,69.67,258
20181001|2018-09-13 08:00,13,69.67,69.73,69.32,69.44,761
20181001|2018-09-13 08:30,13,69.43,69.48,69.18,69.36,668
20181001|2018-09-13 09:00,13,69.36,69.68,68.44,68.56,4143
20181001|2018-09-13 09:30,13,68.52,68.72,68.38,68.65,2165
20181001|2018-09-13 10:00,13,68.63,68.98,68.53,68.6,1548
20181001|2018-09-13 10:30,13,68.59,68.81,68.54,68.63,383
20181001|2018-09-13 11:00,13,68.62,68.86,68.6,68.81,479
20181001|2018-09-13 11:30,13,68.82,68.83,68.66,68.7,184
20181001|2018-09-13 12:00,13,68.67,68.75,68.6,68.72,226
20181001|2018-09-13 12:30,13,68.73,68.82,68.44,68.46,369
20181001|2018-09-13 13:00,13,68.47,68.65,68.36,68.63,965
20181001|2018-09-13 13:30,13,68.63,68.82,68.63,68.74,290
20181001|2018-09-13 14:00,13,68.76,68.78,68.69,68.7,78
20181001|2018-09-13 14:30,13,68.69,68.8,68.69,68.8,76
20181001|2018-09-13 15:00,13,68.82,68.82,68.73,68.73,16
20181001|2018-09-13 15:30,13,68.71,68.81,68.69,68.79,16
20181001|2018-09-13 19:00,14,68.86,68.9,68.85,68.86,62
20181001|2018-09-13 19:30,14,68.87,68.88,68.86,68.88,4
20181001|2018-09-13 20:00,14,68.87,68.87,68.87,68.87,3
20181001|2018-09-13 20:30,14,68.83,68.85,68.83,68.85,2
20181001|2018-09-13 21:30,14,68.85,68.85,68.85,68.85,3
20181001|2018-09-13 22:00,14,68.78,68.78,68.74,68.74,5
20181001|2018-09-13 22:30,14,68.79,68.79,68.79,68.79,2
20181001|2018-09-13 23:30,14,68.79,68.84,68.79,68.84,4
20181001|2018-09-14 00:00,14,68.85,68.85,68.84,68.84,2
20181001|2018-09-14 00:30,14,68.79,68.8,68.79,68.79,13
20181001|2018-09-14 01:00,14,68.73,68.75,68.73,68.74,10
20181001|2018-09-14 01:30,14,68.77,68.86,68.71,68.86,52
20181001|2018-09-14 02:00,14,68.89,68.99,68.85,68.94,96
20181001|2018-09-14 02:30,14,68.92,69.1,68.92,69.08,207
20181001|2018-09-14 03:00,14,69.08,69.14,68.92,69,178
20181001|2018-09-14 03:30,14,68.99,68.99,68.71,68.77,235
20181001|2018-09-14 04:00,14,68.76,68.86,68.67,68.82,218
20181001|2018-09-14 04:30,14,68.85,68.9,68.82,68.85,87
20181001|2018-09-14 05:00,14,68.84,68.84,68.76,68.81,76
20181001|2018-09-14 05:30,14,68.83,69,68.78,68.98,125
20181001|2018-09-14 06:00,14,68.96,68.96,68.82,68.83,41
20181001|2018-09-14 06:30,14,68.83,68.88,68.78,68.88,61
20181001|2018-09-14 07:00,14,68.92,68.93,68.83,68.91,125
20181001|2018-09-14 07:30,14,68.92,68.92,68.75,68.78,135
20181001|2018-09-14 08:00,14,68.79,68.95,68.52,68.75,567
20181001|2018-09-14 08:30,14,68.72,68.79,68.59,68.61,219
20181001|2018-09-14 09:00,14,68.61,68.62,67.95,68.25,2273
20181001|2018-09-14 09:30,14,68.26,68.5,68.07,68.37,543
20181001|2018-09-14 10:00,14,68.39,68.85,68.39,68.82,837
20181001|2018-09-14 10:30,14,68.82,69.88,68.77,69.42,2117
20181001|2018-09-14 11:00,14,69.49,69.53,69.14,69.31,358
20181001|2018-09-14 11:30,14,69.25,69.25,69.05,69.13,19
20181001|2018-09-14 12:00,14,69.05,69.23,68.98,68.98,147
20181001|2018-09-14 12:30,14,68.93,68.94,68.73,68.74,54
20181001|2018-09-14 13:00,14,68.85,69.08,68.71,68.98,1860
20181001|2018-09-14 13:30,14,68.97,68.98,68.91,68.98,178
20181001|2018-09-14 14:00,14,69,69.04,68.99,69,98
20181001|2018-09-14 14:30,14,68.97,68.98,68.93,68.94,38
20181001|2018-09-14 15:00,14,68.95,68.96,68.9,68.96,43
20181001|2018-09-14 15:30,14,68.95,69.01,68.95,68.99,25
20181001|2018-09-16 17:00,17,68.99,68.99,68.99,68.99,3
20181001|2018-09-16 19:00,17,68.76,68.8,68.76,68.8,4
20181001|2018-09-16 20:00,17,68.8,68.88,68.8,68.88,8
20181001|2018-09-16 20:30,17,68.86,68.94,68.85,68.93,4
20181001|2018-09-16 21:30,17,68.95,68.97,68.95,68.95,6
20181001|2018-09-16 22:00,17,68.96,68.97,68.93,68.93,5
20181001|2018-09-16 22:30,17,68.94,68.94,68.92,68.94,7
20181001|2018-09-16 23:00,17,68.96,68.96,68.94,68.94,4
20181001|2018-09-16 23:30,17,68.9,68.91,68.88,68.91,4
20181001|2018-09-17 00:30,17,68.91,68.91,68.9,68.9,4
20181001|2018-09-17 01:00,17,68.93,69.13,68.92,69.1,39
20181001|2018-09-17 01:30,17,69.07,69.08,69.05,69.08,5
20181001|2018-09-17 02:00,17,69.14,69.28,69.12,69.26,69
20181001|2018-09-17 02:30,17,69.3,69.32,69.17,69.3,95
20181001|2018-09-17 03:00,17,69.22,69.45,69.1,69.4,228
20181001|2018-09-17 03:30,17,69.41,69.49,69.36,69.39,96
20181001|2018-09-17 04:00,17,69.39,69.4,69.27,69.37,126
20181001|2018-09-17 04:30,17,69.38,69.62,69.38,69.51,121
20181001|2018-09-17 05:00,17,69.51,69.63,69.45,69.55,183
20181001|2018-09-17 05:30,17,69.5,69.52,69.42,69.42,45
20181001|2018-09-17 06:00,17,69.42,69.55,69.42,69.53,49
20181001|2018-09-17 06:30,17,69.51,69.58,69.44,69.45,44
20181001|2018-09-17 07:00,17,69.5,69.57,69.39,69.42,63
20181001|2018-09-17 07:30,17,69.46,69.71,69.43,69.69,225
20181001|2018-09-17 08:00,17,69.7,69.7,69.2,69.37,582
20181001|2018-09-17 08:30,17,69.4,69.59,69.34,69.47,555
20181001|2018-09-17 09:00,17,69.51,69.66,69.42,69.46,1026
20181001|2018-09-17 09:30,17,69.47,69.48,68.97,68.99,605
20181001|2018-09-17 10:00,17,68.98,69.19,68.81,69.09,958
20181001|2018-09-17 10:30,17,69.12,69.16,68.68,68.82,643
20181001|2018-09-17 11:00,17,68.84,68.87,68.74,68.78,178
20181001|2018-09-17 11:30,17,68.76,68.76,68.54,68.58,429
20181001|2018-09-17 12:00,17,68.58,68.8,68.58,68.77,170
20181001|2018-09-17 12:30,17,68.77,68.99,68.77,68.99,262
20181001|2018-09-17 13:00,17,68.99,69,68.8,68.88,628
20181001|2018-09-17 13:30,17,68.86,68.86,68.69,68.69,153
20181001|2018-09-17 14:00,17,68.7,68.76,68.68,68.72,86
20181001|2018-09-17 14:30,17,68.68,68.75,68.65,68.75,65
20181001|2018-09-17 15:00,17,68.78,68.79,68.76,68.76,13
20181001|2018-09-17 15:30,17,68.73,68.77,68.73,68.77,23
20181001|2018-09-17 16:00,17,68.82,68.87,68.81,68.81,22
20181001|2018-09-17 16:30,17,68.8,68.8,68.8,68.8,1
20181001|2018-09-17 19:00,18,68.55,68.57,68.52,68.57,23
20181001|2018-09-17 20:00,18,68.6,68.6,68.6,68.6,3
20181001|2018-09-17 20:30,18,68.59,68.69,68.59,68.67,20
20181001|2018-09-17 21:00,18,68.65,68.65,68.65,68.65,1
20181001|2018-09-17 21:30,18,68.6,68.61,68.58,68.58,5
20181001|2018-09-17 22:00,18,68.7,68.7,68.7,68.7,1
20181001|2018-09-17 22:30,18,68.62,68.62,68.62,68.62,4
20181001|2018-09-17 23:00,18,68.62,68.62,68.62,68.62,2
20181001|2018-09-17 23:30,18,68.58,68.58,68.58,68.58,1
20181001|2018-09-18 00:00,18,68.59,68.59,68.59,68.59,1
20181001|2018-09-18 00:30,18,68.58,68.58,68.58,68.58,2
20181001|2018-09-18 01:00,18,68.63,68.68,68.63,68.68,2
20181001|2018-09-18 01:30,18,68.75,68.85,68.75,68.83,19
20181001|2018-09-18 02:00,18,68.78,68.78,68.67,68.77,58
20181001|2018-09-18 02:30,18,68.74,68.74,68.58,68.63,32
20181001|2018-09-18 03:00,18,68.61,68.81,68.59,68.81,34
20181001|2018-09-18 03:30,18,68.82,68.9,68.72,68.85,47
20181001|2018-09-18 04:00,18,68.85,69.95,68.85,69.73,515
20181001|2018-09-18 04:30,18,69.74,69.94,69.73,69.91,119
20181001|2018-09-18 05:00,18,69.9,69.94,69.68,69.75,144
20181001|2018-09-18 05:30,18,69.71,69.77,69.62,69.77,39
20181001|2018-09-18 06:00,18,69.78,69.9,69.73,69.76,125
20181001|2018-09-18 06:30,18,69.74,69.79,69.69,69.77,33
20181001|2018-09-18 07:00,18,69.78,69.87,69.76,69.79,130
20181001|2018-09-18 07:30,18,69.81,69.91,69.8,69.85,22
20181001|2018-09-18 08:00,18,69.82,69.99,69.46,69.85,303
20181001|2018-09-18 08:30,18,69.85,70.4,69.83,70.3,675
20181001|2018-09-18 09:00,18,70.31,70.35,69.97,70.07,393
20181001|2018-09-18 09:30,18,70.08,70.12,69.84,70.01,335
20181001|2018-09-18 10:00,18,70,70,69.56,69.77,387
20181001|2018-09-18 10:30,18,69.78,69.88,69.68,69.84,51
20181001|2018-09-18 11:00,18,69.77,69.86,69.59,69.66,88
20181001|2018-09-18 11:30,18,69.67,69.8,69.67,69.78,35
20181001|2018-09-18 12:00,18,69.74,69.74,69.59,69.59,38
20181001|2018-09-18 12:30,18,69.57,69.67,69.36,69.51,228
20181001|2018-09-18 13:00,18,69.52,69.87,69.46,69.86,345
20181001|2018-09-18 13:30,18,69.85,69.87,69.79,69.82,92
20181001|2018-09-18 14:00,18,69.78,69.85,69.78,69.85,12
20181001|2018-09-18 14:30,18,69.84,69.86,69.83,69.86,38
20181001|2018-09-18 15:00,18,69.88,70,69.88,69.89,11
20181001|2018-09-18 15:30,18,69.91,69.99,69.57,69.74,22
20181001|2018-09-18 16:00,18,69.79,69.79,69.79,69.79,1
20181001|2018-09-18 19:30,19,69.7,69.7,69.7,69.7,1
20181001|2018-09-18 21:00,19,69.67,69.67,69.67,69.67,1
20181001|2018-09-18 22:00,19,69.86,69.9,69.86,69.9,3
20181001|2018-09-18 22:30,19,69.92,69.92,69.92,69.92,1
20181001|2018-09-18 23:00,19,69.88,69.91,69.88,69.91,3
20181001|2018-09-19 00:00,19,69.94,69.94,69.91,69.91,4
20181001|2018-09-19 01:00,19,69.97,69.97,69.97,69.97,2
20181001|2018-09-19 01:30,19,70.09,70.09,70.09,70.09,1
20181001|2018-09-19 02:00,19,70.07,70.2,70.07,70.2,66
20181001|2018-09-19 03:00,19,70.1,70.1,70.07,70.07,5
20181001|2018-09-19 03:30,19,70.05,70.05,70.05,70.05,1
20181001|2018-09-19 04:00,19,69.9,69.9,69.88,69.88,4
20181001|2018-09-19 04:30,19,69.89,69.91,69.81,69.82,5
20181001|2018-09-19 07:00,19,69.87,69.87,69.68,69.68,6
20181001|2018-09-19 07:30,19,69.7,69.87,69.69,69.84,37
20181001|2018-09-19 08:00,19,69.85,70.14,69.85,70.14,18
20181001|2018-09-19 08:30,19,70.2,70.31,70.18,70.18,166
20181001|2018-09-19 09:00,19,70.32,70.58,70.32,70.52,108
20181001|2018-09-19 09:30,19,70.44,70.8,70.31,70.73,203
20181001|2018-09-19 10:00,19,70.78,70.99,70.74,70.81,47
20181001|2018-09-19 10:30,19,70.71,70.71,70.61,70.62,5
20181001|2018-09-19 11:00,19,70.58,70.66,70.49,70.49,145
20181001|2018-09-19 11:30,19,70.59,70.73,70.59,70.71,32
20181001|2018-09-19 12:00,19,70.77,70.82,70.75,70.76,24
20181001|2018-09-19 12:30,19,70.87,71,70.87,71,30
20181001|2018-09-19 13:00,19,70.97,71.14,70.91,71.12,106
20181101|2017-11-06 10:00,6,54.9,54.9,54.9,54.9,39
20181101|2017-11-08 11:00,8,56,56,56,56,1
20181101|2017-12-18 07:30,18,55.63,55.63,55.63,55.63,1
20181101|2017-12-29 06:00,29,58.21,58.21,58.21,58.21,2
20181101|2018-01-03 07:00,3,58.68,58.68,58.68,58.68,1
20181101|2018-01-03 09:30,3,59.05,59.05,59.05,59.05,2
20181101|2018-01-11 11:00,11,60.7,60.7,60.7,60.7,229
20181101|2018-01-22 11:00,22,60.84,60.84,60.84,60.84,1
20181101|2018-01-23 07:30,23,61.54,61.54,61.49,61.51,6
20181101|2018-01-23 08:30,23,61.59,61.59,61.59,61.59,1
20181101|2018-01-23 09:00,23,61.58,61.58,61.58,61.58,10
20181101|2018-01-23 10:30,23,61.74,61.75,61.74,61.75,5
20181101|2018-01-24 02:00,24,61.56,61.56,61.56,61.56,6
20181101|2018-01-24 10:00,24,61.83,61.83,61.78,61.78,2
20181101|2018-01-24 11:00,24,61.58,61.58,61.58,61.58,1
20181101|2018-01-24 12:30,24,61.71,61.71,61.71,61.71,4
20181101|2018-01-24 13:00,24,62.11,62.11,62.11,62.11,1
20181101|2018-01-24 14:00,24,62.22,62.22,62.22,62.22,1
20181101|2018-01-24 19:00,25,62.35,62.35,62.35,62.35,3
20181101|2018-01-24 20:00,25,62.48,62.48,62.48,62.48,1
20181101|2018-01-25 03:00,25,62.33,62.33,62.33,62.33,11
20181101|2018-01-25 12:00,25,62.57,62.57,62.57,62.57,2
20181101|2018-01-25 15:00,25,61.96,61.96,61.96,61.96,2
20181101|2018-01-26 09:30,26,62.37,62.45,62.37,62.45,5
20181101|2018-01-26 10:30,26,62.55,62.55,62.54,62.54,52
20181101|2018-01-26 12:30,26,62.72,62.72,62.72,62.72,1
20181101|2018-01-29 06:30,29,62.22,62.22,62.22,62.22,1
20181101|2018-01-29 10:00,29,61.79,61.79,61.79,61.79,2
20181101|2018-01-30 10:30,30,61.01,61.01,61.01,61.01,1
20181101|2018-01-30 15:30,30,60.93,60.93,60.93,60.93,1
20181101|2018-01-31 09:30,31,61.03,61.25,61.03,61.25,12
20181101|2018-01-31 10:00,31,60.98,61,60.91,61,5
20181101|2018-01-31 10:30,31,61.12,61.42,61.12,61.42,5
20181101|2018-02-01 07:00,1,61.96,61.98,61.96,61.98,3
20181101|2018-02-01 08:00,1,61.82,61.82,61.82,61.82,1
20181101|2018-02-01 09:30,1,61.99,61.99,61.99,61.99,1
20181101|2018-02-01 10:00,1,61.82,61.82,61.69,61.69,10
20181101|2018-02-01 14:00,1,62.18,62.25,62.18,62.25,7
20181101|2018-02-01 14:30,1,62.35,62.35,62.35,62.35,2
20181101|2018-02-02 07:30,2,61.95,61.95,61.95,61.95,1
20181101|2018-02-02 08:00,2,61.7,61.71,61.45,61.45,67
20181101|2018-02-02 08:30,2,61.41,61.43,61.02,61.02,7
20181101|2018-02-02 09:30,2,60.95,60.95,60.95,60.95,5
20181101|2018-02-02 10:00,2,60.78,60.78,60.78,60.78,8
20181101|2018-02-02 12:00,2,61.18,61.27,61.18,61.27,4
20181101|2018-02-02 13:00,2,61.24,61.24,61.24,61.24,1
20181101|2018-02-05 06:30,5,60.43,60.45,60.43,60.45,3
20181101|2018-02-05 08:00,5,60.47,60.47,60.47,60.47,5
20181101|2018-02-05 09:00,5,60.48,60.5,60.47,60.5,10
20181101|2018-02-05 09:30,5,60.76,60.96,60.76,60.96,13
20181101|2018-02-05 10:00,5,60.93,60.93,60.93,60.93,1
20181101|2018-02-05 11:00,5,60.5,60.5,60.35,60.35,11
20181101|2018-02-05 11:30,5,60.45,60.45,60.45,60.45,4
20181101|2018-02-05 12:00,5,60.27,60.27,60.27,60.27,5
20181101|2018-02-05 12:30,5,60.1,60.16,60.1,60.16,2
20181101|2018-02-06 02:30,6,59.97,59.97,59.97,59.97,4
20181101|2018-02-06 03:30,6,60.02,60.02,60.02,60.02,1
20181101|2018-02-06 07:30,6,59.61,59.61,59.61,59.61,7
20181101|2018-02-06 08:30,6,59.83,60.12,59.83,60.09,4
20181101|2018-02-06 09:00,6,59.88,59.88,59.88,59.88,4
20181101|2018-02-06 11:00,6,59.84,59.84,59.84,59.84,2
20181101|2018-02-06 12:30,6,59.81,59.81,59.81,59.81,5
20181101|2018-02-06 13:30,6,59.73,59.73,59.73,59.73,1
20181101|2018-02-07 03:00,7,59.88,59.88,59.88,59.88,3
20181101|2018-02-07 04:00,7,59.64,59.64,59.64,59.64,1
20181101|2018-02-07 08:30,7,59.78,59.78,59.78,59.78,1
20181101|2018-02-07 09:30,7,59.6,59.6,59.16,59.16,3
20181101|2018-02-07 10:00,7,58.76,58.76,58.76,58.76,1
20181101|2018-02-07 10:30,7,58.48,58.48,58.48,58.48,2
20181101|2018-02-07 12:00,7,58.23,58.5,58.23,58.5,4
20181101|2018-02-07 14:00,7,58.51,58.53,58.5,58.53,7
20181101|2018-02-08 03:00,8,58.43,58.43,58.43,58.43,1
20181101|2018-02-08 07:30,8,58.1,58.1,58.1,58.1,1
20181101|2018-02-08 08:00,8,58.25,58.49,58.25,58.49,4
20181101|2018-02-08 09:00,8,58.28,58.28,58.28,58.28,2
20181101|2018-02-08 09:30,8,58.14,58.14,58.14,58.14,1
20181101|2018-02-08 10:30,8,57.89,57.89,57.85,57.85,5
20181101|2018-02-08 11:00,8,57.86,57.86,57.86,57.86,1
20181101|2018-02-08 13:00,8,57.92,57.92,57.92,57.92,1
20181101|2018-02-09 07:30,9,57.56,57.56,57.56,57.56,1
20181101|2018-02-09 08:30,9,57.09,57.09,57.09,57.09,1
20181101|2018-02-09 09:00,9,57.35,57.35,57.17,57.17,3
20181101|2018-02-09 10:00,9,56.77,56.77,56.77,56.77,2
20181101|2018-02-09 12:30,9,55.49,55.9,55.49,55.9,17
20181101|2018-02-09 13:30,9,55.98,55.98,55.98,55.98,2
20181101|2018-02-09 14:30,9,56.1,56.18,56.1,56.18,9
20181101|2018-02-12 01:30,12,56.65,56.69,56.65,56.69,4
20181101|2018-02-12 02:00,12,56.89,56.9,56.87,56.88,14
20181101|2018-02-12 03:00,12,57.17,57.38,57.17,57.35,20
20181101|2018-02-12 08:00,12,56.75,56.75,56.75,56.75,1
20181101|2018-02-12 08:30,12,56.74,56.74,56.74,56.74,1
20181101|2018-02-13 04:30,13,56.38,56.38,56.38,56.38,1
20181101|2018-02-13 07:00,13,56.01,56.01,56.01,56.01,2
20181101|2018-02-13 07:30,13,55.87,55.87,55.85,55.87,6
20181101|2018-02-13 08:30,13,55.74,55.74,55.74,55.74,5
20181101|2018-02-13 10:00,13,55.76,55.77,55.75,55.75,4
20181101|2018-02-13 10:30,13,56.06,56.06,56.06,56.06,1
20181101|2018-02-13 12:00,13,56.42,56.48,56.42,56.48,24
20181101|2018-02-14 00:00,14,56.4,56.4,56.4,56.4,1
20181101|2018-02-14 01:00,14,56.34,56.34,56.34,56.34,9
20181101|2018-02-14 07:30,14,55.65,55.66,55.65,55.66,4
20181101|2018-02-14 09:30,14,56.03,56.92,56.03,56.74,417
20181101|2018-02-14 10:00,14,56.53,56.65,56.53,56.65,4
20181101|2018-02-15 01:00,15,58.22,58.22,58.22,58.22,1
20181101|2018-02-16 02:00,16,58.01,58.07,58.01,58.07,5
20181101|2018-02-16 08:00,16,57.67,57.67,57.57,57.61,129
20181101|2018-02-16 08:30,16,57.67,57.67,57.52,57.52,75
20181101|2018-02-16 13:00,16,57.84,57.84,57.84,57.84,1
20181101|2018-02-19 10:30,19,58.82,58.82,58.82,58.82,1
20181101|2018-02-20 08:30,20,58.45,58.45,58.45,58.45,1
20181101|2018-02-20 10:30,20,58.97,58.97,58.88,58.88,3
20181101|2018-02-20 13:00,20,58.87,58.87,58.87,58.87,1
20181101|2018-02-21 05:00,21,58.37,58.44,58.37,58.44,18
20181101|2018-02-21 15:30,21,58.55,58.55,58.55,58.55,2
20181101|2018-02-22 08:30,22,59.1,59.1,59.02,59.02,11
20181101|2018-02-22 09:00,22,59.02,59.03,58.97,58.98,90
20181101|2018-02-22 10:00,22,59.49,59.49,59.49,59.49,4
20181101|2018-02-22 11:00,22,59.68,59.84,59.68,59.84,15
20181101|2018-02-22 12:30,22,59.52,59.52,59.52,59.52,1
20181101|2018-02-23 02:00,23,59.55,59.55,59.55,59.55,8
20181101|2018-02-23 09:00,23,59.78,59.78,59.78,59.78,1
20181101|2018-02-23 10:30,23,60.27,60.31,60.22,60.29,74
20181101|2018-02-23 11:00,23,60.31,60.31,60.31,60.31,2
20181101|2018-02-26 00:30,26,60.69,60.69,60.66,60.66,30
20181101|2018-02-26 01:00,26,60.58,60.58,60.58,60.58,3
20181101|2018-02-26 07:00,26,60.51,60.51,60.32,60.32,18
20181101|2018-02-26 07:30,26,60.28,60.28,60.27,60.27,3
20181101|2018-02-26 08:00,26,60.39,60.39,60.36,60.36,2
20181101|2018-02-26 08:30,26,60.34,60.34,60.2,60.25,4
20181101|2018-02-26 09:00,26,60.18,60.18,60.18,60.18,1
20181101|2018-02-26 10:30,26,60.85,60.85,60.85,60.85,1
20181101|2018-02-26 12:00,26,60.92,60.92,60.9,60.9,20
20181101|2018-02-27 02:00,27,60.69,60.69,60.69,60.69,1
20181101|2018-02-27 03:30,27,60.68,60.68,60.68,60.68,1
20181101|2018-02-27 05:00,27,60.73,60.73,60.73,60.73,2
20181101|2018-02-27 07:00,27,60.76,60.76,60.76,60.76,1
20181101|2018-02-27 09:30,27,60.6,60.6,60.32,60.33,16
20181101|2018-02-27 10:30,27,60.06,60.15,60.06,60.15,13
20181101|2018-02-27 12:30,27,60.28,60.28,60.28,60.28,3
20181101|2018-02-27 13:00,27,60.08,60.08,60.05,60.05,9
20181101|2018-02-28 04:00,28,60.17,60.17,60.17,60.17,1
20181101|2018-02-28 07:30,28,60.23,60.23,60.23,60.23,2
20181101|2018-02-28 08:30,28,60.47,60.47,60.47,60.47,1
20181101|2018-02-28 09:30,28,59.71,59.71,59.6,59.6,8
20181101|2018-02-28 10:30,28,59.07,59.07,59.07,59.07,1
20181101|2018-03-01 04:00,1,58.28,58.31,58.28,58.31,100
20181101|2018-03-01 04:30,1,58.3,58.3,58.1,58.1,346
20181101|2018-03-01 05:00,1,58.18,58.2,58.18,58.2,2
20181101|2018-03-01 08:00,1,58.17,58.17,58.17,58.17,1
20181101|2018-03-01 08:30,1,57.7,57.7,57.65,57.66,248
20181101|2018-03-01 09:00,1,57.38,57.45,57.38,57.45,11
20181101|2018-03-01 10:30,1,57.7,57.7,57.7,57.7,1
20181101|2018-03-01 11:00,1,57.99,58.01,57.8,57.81,8
20181101|2018-03-01 11:30,1,57.71,57.71,57.71,57.71,1
20181101|2018-03-01 12:00,1,57.83,57.83,57.83,57.83,1
20181101|2018-03-01 12:30,1,57.99,57.99,57.72,57.72,3
20181101|2018-03-01 13:00,1,57.97,57.97,57.97,57.97,1
20181101|2018-03-02 05:00,2,57.84,57.84,57.84,57.84,1
20181101|2018-03-02 06:30,2,57.82,57.82,57.82,57.82,1
20181101|2018-03-05 02:00,5,58.83,58.83,58.83,58.83,1
20181101|2018-03-05 03:00,5,58.85,58.89,58.84,58.87,60
20181101|2018-03-05 03:30,5,58.83,58.83,58.83,58.83,30
20181101|2018-03-05 05:30,5,58.49,58.49,58.49,58.49,90
20181101|2018-03-05 09:30,5,59.03,59.03,59.03,59.03,1
20181101|2018-03-05 10:00,5,59.26,59.26,59.23,59.23,201
20181101|2018-03-05 10:30,5,59.63,59.63,59.63,59.63,6
20181101|2018-03-05 13:30,5,59.62,59.62,59.62,59.62,1
20181101|2018-03-06 02:00,6,59.5,59.51,59.47,59.47,70
20181101|2018-03-06 03:00,6,59.38,59.38,59.38,59.38,10
20181101|2018-03-06 03:30,6,59.45,59.5,59.45,59.5,20
20181101|2018-03-06 05:00,6,59.6,59.72,59.6,59.72,50
20181101|2018-03-06 05:30,6,59.82,59.82,59.82,59.82,15
20181101|2018-03-06 06:00,6,59.93,59.93,59.93,59.93,15
20181101|2018-03-06 06:30,6,60.02,60.02,60.02,60.02,2
20181101|2018-03-06 07:00,6,60.02,60.02,60.02,60.02,18
20181101|2018-03-06 11:30,6,59.63,59.63,59.59,59.59,8
20181101|2018-03-07 02:00,7,59.23,59.23,59.13,59.13,87
20181101|2018-03-07 02:30,7,59.13,59.13,58.93,59,114
20181101|2018-03-07 09:30,7,59.37,59.37,59.37,59.37,4
20181101|2018-03-07 12:30,7,58.48,58.48,58.42,58.42,3
20181101|2018-03-07 13:00,7,58.61,58.66,58.52,58.52,12
20181101|2018-03-07 13:30,7,58.52,58.52,58.52,58.52,1
20181101|2018-03-08 05:00,8,58.44,58.45,58.43,58.44,100
20181101|2018-03-08 05:30,8,58.37,58.37,58.32,58.33,201
20181101|2018-03-08 06:30,8,58.43,58.43,58.43,58.43,20
20181101|2018-03-08 07:00,8,58.57,58.57,58.55,58.55,30
20181101|2018-03-08 07:30,8,58.52,58.53,58.52,58.53,2
20181101|2018-03-08 09:30,8,57.86,58,57.86,57.97,150
20181101|2018-03-08 10:00,8,58.39,58.39,58.36,58.36,4
20181101|2018-03-08 10:30,8,57.87,58.08,57.87,58.08,102
20181101|2018-03-08 11:00,8,58.08,58.1,58.08,58.1,18
20181101|2018-03-08 14:00,8,58.29,58.29,58.29,58.29,2
20181101|2018-03-08 15:00,8,58.23,58.23,58.23,58.23,5
20181101|2018-03-09 02:30,9,58.16,58.16,58.16,58.16,1
20181101|2018-03-09 10:00,9,58.93,58.93,58.93,58.93,2
20181101|2018-03-09 13:00,9,59.53,59.53,59.53,59.53,1
20181101|2018-03-09 13:30,9,59.53,59.54,59.53,59.54,4
20181101|2018-03-09 14:00,9,59.54,59.54,59.54,59.54,3
20181101|2018-03-12 03:00,12,59.44,59.44,59.44,59.44,6
20181101|2018-03-12 09:00,12,59.07,59.07,59.03,59.03,9
20181101|2018-03-12 09:30,12,59.02,59.02,59.01,59.02,3
20181101|2018-03-12 10:00,12,58.74,58.74,58.74,58.74,2
20181101|2018-03-12 10:30,12,58.51,58.51,58.51,58.51,2
20181101|2018-03-12 11:00,12,58.88,58.88,58.88,58.88,2
20181101|2018-03-13 01:00,13,59.22,59.22,59.22,59.22,50
20181101|2018-03-13 02:30,13,59.04,59.04,59.02,59.02,50
20181101|2018-03-13 03:00,13,59.05,59.05,59.04,59.04,10
20181101|2018-03-13 04:00,13,59.21,59.36,59.21,59.35,91
20181101|2018-03-13 05:00,13,59.49,59.49,59.49,59.49,1
20181101|2018-03-13 06:00,13,59.35,59.35,59.35,59.35,1
20181101|2018-03-13 08:00,13,59.04,59.04,59.03,59.03,50
20181101|2018-03-13 08:30,13,59.29,59.85,59.28,59.85,115
20181101|2018-03-13 09:30,13,58.96,58.96,58.66,58.66,352
20181101|2018-03-13 10:30,13,59.01,59.01,59.01,59.01,1
20181101|2018-03-13 14:00,13,58.75,58.75,58.75,58.75,1
20181101|2018-03-13 15:30,13,59.07,59.07,59.07,59.07,1
20181101|2018-03-14 03:30,14,59.02,59.18,59.02,59.13,200
20181101|2018-03-14 06:00,14,59.31,59.31,59.31,59.31,30
20181101|2018-03-14 06:30,14,59.21,59.21,59.21,59.21,20
20181101|2018-03-14 10:00,14,58.8,58.8,58.67,58.75,250
20181101|2018-03-15 01:30,15,59.14,59.14,59.12,59.13,100
20181101|2018-03-15 02:30,15,59.08,59.08,59.07,59.07,50
20181101|2018-03-15 03:00,15,59.15,59.17,59.12,59.12,34
20181101|2018-03-15 03:30,15,59.1,59.1,59.1,59.1,20
20181101|2018-03-15 04:30,15,59.04,59.09,59.03,59.09,32
20181101|2018-03-15 06:00,15,59.15,59.23,59.15,59.23,90
20181101|2018-03-15 07:00,15,59.3,59.3,59.3,59.3,20
20181101|2018-03-15 07:30,15,59.32,59.34,59.32,59.33,60
20181101|2018-03-15 08:30,15,59.4,59.4,59.4,59.4,20
20181101|2018-03-15 09:00,15,59.28,59.3,58.96,58.96,21
20181101|2018-03-15 10:30,15,59.32,59.34,59.3,59.32,52
20181101|2018-03-15 13:00,15,59.23,59.23,59.23,59.23,3
20181101|2018-03-16 01:30,16,59.29,59.29,59.29,59.29,1
20181101|2018-03-16 10:00,16,59.49,59.49,59.49,59.49,1
20181101|2018-03-16 10:30,16,59.7,60.11,59.7,60.01,327
20181101|2018-03-16 11:00,16,59.81,59.81,59.81,59.81,8
20181101|2018-03-16 13:00,16,60.18,60.18,60.18,60.18,1
20181101|2018-03-19 02:30,19,59.89,59.89,59.89,59.89,1
20181101|2018-03-19 03:30,19,59.77,59.77,59.77,59.77,1
20181101|2018-03-19 07:00,19,60.03,60.03,60.03,60.03,4
20181101|2018-03-19 08:30,19,59.92,59.92,59.92,59.92,1
20181101|2018-03-19 09:30,19,59.99,59.99,59.57,59.57,6
20181101|2018-03-19 10:00,19,59.25,59.5,59.24,59.5,10
20181101|2018-03-19 10:30,19,59.67,59.67,59.55,59.55,3
20181101|2018-03-19 11:00,19,59.74,59.93,59.64,59.93,448
20181101|2018-03-19 11:30,19,59.92,59.92,59.91,59.91,21
20181101|2018-03-19 13:30,19,59.73,59.73,59.71,59.71,14
20181101|2018-03-20 02:30,20,60.2,60.2,60.2,60.2,1
20181101|2018-03-20 03:00,20,60.31,60.31,60.26,60.26,26
20181101|2018-03-20 03:30,20,60.19,60.19,60.18,60.18,20
20181101|2018-03-20 04:00,20,60.12,60.12,60.12,60.12,1
20181101|2018-03-20 06:00,20,60.37,60.37,60.37,60.37,8
20181101|2018-03-20 06:30,20,60.36,60.36,60.36,60.36,2
20181101|2018-03-20 07:00,20,60.41,60.41,60.41,60.41,4
20181101|2018-03-20 07:30,20,60.57,60.59,60.55,60.55,40
20181101|2018-03-20 08:00,20,60.7,60.7,60.64,60.64,2
20181101|2018-03-20 09:00,20,60.73,60.84,60.73,60.84,10
20181101|2018-03-20 09:30,20,60.92,60.99,60.8,60.82,18
20181101|2018-03-20 10:00,20,60.95,60.96,60.91,60.95,154
20181101|2018-03-20 10:30,20,60.94,60.94,60.94,60.94,1
20181101|2018-03-20 11:00,20,61.12,61.14,60.75,60.75,13
20181101|2018-03-20 11:30,20,60.69,60.69,60.61,60.61,7
20181101|2018-03-20 12:00,20,60.79,60.82,60.79,60.82,10
20181101|2018-03-20 12:30,20,60.85,60.85,60.79,60.79,2
20181101|2018-03-20 13:00,20,60.74,60.78,60.74,60.78,3
20181101|2018-03-20 13:30,20,60.75,60.75,60.75,60.75,1
20181101|2018-03-20 14:00,20,60.78,60.78,60.78,60.78,25
20181101|2018-03-20 15:00,20,60.77,60.79,60.77,60.77,5
20181101|2018-03-20 15:30,20,61.03,61.03,61.03,61.03,2
20181101|2018-03-21 01:00,21,60.87,60.89,60.87,60.89,13
20181101|2018-03-21 01:30,21,60.95,60.95,60.91,60.95,27
20181101|2018-03-21 02:00,21,60.94,60.97,60.91,60.92,23
20181101|2018-03-21 02:30,21,60.98,61.03,60.98,61.03,7
20181101|2018-03-21 03:00,21,61.07,61.07,61.07,61.07,10
20181101|2018-03-21 03:30,21,60.98,60.98,60.98,60.98,1
20181101|2018-03-21 04:00,21,61.09,61.09,61.09,61.09,1
20181101|2018-03-21 04:30,21,61.16,61.16,61.16,61.16,1
20181101|2018-03-21 05:30,21,61.42,61.43,61.42,61.43,26
20181101|2018-03-21 06:00,21,61.48,61.48,61.42,61.42,2
20181101|2018-03-21 06:30,21,61.38,61.46,61.38,61.46,7
20181101|2018-03-21 08:00,21,61.36,61.36,61.36,61.36,1
20181101|2018-03-21 08:30,21,61.59,61.59,61.58,61.58,2
20181101|2018-03-21 09:00,21,61.49,61.49,61.49,61.49,1
20181101|2018-03-21 09:30,21,61.67,61.82,61.63,61.8,76
20181101|2018-03-21 10:00,21,61.88,61.98,61.71,61.98,12
20181101|2018-03-21 10:30,21,62.1,62.1,61.93,62.05,54
20181101|2018-03-21 11:00,21,62.02,62.07,62.02,62.04,32
20181101|2018-03-21 11:30,21,62.02,62.02,61.98,61.98,31
20181101|2018-03-21 12:00,21,62,62.01,62,62.01,21
20181101|2018-03-21 12:30,21,62.06,62.06,62.05,62.05,2
20181101|2018-03-21 13:00,21,62.13,62.13,62.13,62.13,1
20181101|2018-03-21 13:30,21,62.35,62.38,62.31,62.38,117
20181101|2018-03-21 14:00,21,62.43,62.63,62.41,62.63,759
20181101|2018-03-21 14:30,21,62.64,62.72,62.6,62.6,1321
20181101|2018-03-21 15:00,21,62.6,62.71,62.6,62.7,444
20181101|2018-03-21 15:30,21,62.7,62.78,62.7,62.78,63
20181101|2018-03-22 03:00,22,62.2,62.2,62.2,62.2,1
20181101|2018-03-22 03:30,22,62.2,62.2,62.2,62.2,1
20181101|2018-03-22 04:30,22,62.16,62.16,61.99,61.99,52
20181101|2018-03-22 05:00,22,61.89,61.89,61.8,61.8,25
20181101|2018-03-22 06:00,22,62.08,62.08,62.08,62.08,1
20181101|2018-03-22 06:30,22,62.18,62.18,62.18,62.18,1
20181101|2018-03-22 07:00,22,61.96,61.96,61.96,61.96,2
20181101|2018-03-22 08:00,22,61.7,61.7,61.7,61.7,10
20181101|2018-03-22 08:30,22,61.69,61.69,61.6,61.67,18
20181101|2018-03-22 09:00,22,61.63,61.76,61.63,61.76,13
20181101|2018-03-22 09:30,22,61.65,61.65,61.57,61.57,63
20181101|2018-03-22 10:00,22,61.83,61.83,61.74,61.74,7
20181101|2018-03-22 10:30,22,61.81,62,61.74,61.86,639
20181101|2018-03-22 11:00,22,61.86,61.86,61.86,61.86,12
20181101|2018-03-22 12:00,22,61.81,61.84,61.81,61.84,2
20181101|2018-03-22 12:30,22,61.82,61.82,61.81,61.81,12
20181101|2018-03-22 13:00,22,61.82,61.82,61.76,61.76,619
20181101|2018-03-22 14:00,22,61.78,61.78,61.78,61.78,1
20181101|2018-03-23 01:30,23,62.31,62.32,62.31,62.32,2
20181101|2018-03-23 02:00,23,62.23,62.23,62.23,62.23,6
20181101|2018-03-23 02:30,23,62.25,62.27,62.13,62.16,78
20181101|2018-03-23 03:00,23,62.21,62.3,62.11,62.12,41
20181101|2018-03-23 03:30,23,62.15,62.18,62.14,62.14,52
20181101|2018-03-23 04:00,23,62.09,62.1,62.05,62.05,25
20181101|2018-03-23 04:30,23,62.03,62.04,62.03,62.04,22
20181101|2018-03-23 05:00,23,61.8,61.8,61.78,61.78,21
20181101|2018-03-23 07:30,23,62.18,62.23,62.18,62.23,42
20181101|2018-03-23 08:00,23,62.33,62.35,62.33,62.35,12
20181101|2018-03-23 08:30,23,62.38,62.52,62.38,62.51,90
20181101|2018-03-23 09:00,23,62.47,62.47,62.47,62.47,2
20181101|2018-03-23 09:30,23,62.52,62.56,62.52,62.56,2
20181101|2018-03-23 10:00,23,62.56,62.66,62.56,62.66,21
20181101|2018-03-23 11:30,23,62.53,62.53,62.53,62.53,20
20181101|2018-03-23 12:00,23,62.63,62.63,62.58,62.58,14
20181101|2018-03-23 13:00,23,62.74,63.02,62.73,63.02,52
20181101|2018-03-23 13:30,23,62.95,62.96,62.95,62.96,51
20181101|2018-03-23 14:00,23,63.03,63.03,63.03,63.03,236
20181101|2018-03-23 14:30,23,63.03,63.03,63.03,63.03,20
20181101|2018-03-23 15:00,23,63.1,63.1,63.08,63.08,101
20181101|2018-03-25 20:30,26,63.29,63.29,63.29,63.29,1
20181101|2018-03-25 21:30,26,62.77,62.77,62.77,62.77,1
20181101|2018-03-25 22:00,26,62.87,62.87,62.87,62.87,1
20181101|2018-03-26 00:00,26,62.89,62.89,62.89,62.89,1
20181101|2018-03-26 00:30,26,62.8,62.8,62.8,62.8,1
20181101|2018-03-26 01:00,26,62.79,62.89,62.79,62.89,404
20181101|2018-03-26 01:30,26,62.9,62.91,62.85,62.88,158
20181101|2018-03-26 02:30,26,62.72,62.72,62.7,62.7,21
20181101|2018-03-26 03:00,26,62.68,62.68,62.67,62.67,31
20181101|2018-03-26 03:30,26,62.76,62.78,62.76,62.76,11
20181101|2018-03-26 04:00,26,62.87,62.87,62.86,62.87,10
20181101|2018-03-26 07:00,26,63.07,63.07,62.92,62.92,2
20181101|2018-03-26 07:30,26,62.86,62.86,62.86,62.86,1
20181101|2018-03-26 08:00,26,63.01,63.01,62.83,62.83,3
20181101|2018-03-26 09:00,26,62.78,62.78,62.7,62.71,22
20181101|2018-03-26 09:30,26,62.6,62.7,62.6,62.7,22
20181101|2018-03-26 10:00,26,62.63,62.65,62.44,62.65,47
20181101|2018-03-26 10:30,26,62.66,63,62.64,62.95,103
20181101|2018-03-26 11:00,26,62.77,62.77,62.77,62.77,1
20181101|2018-03-26 12:00,26,62.77,62.77,62.77,62.77,1
20181101|2018-03-26 12:30,26,62.72,62.72,62.72,62.72,1
20181101|2018-03-26 13:00,26,62.86,62.91,62.86,62.91,5
20181101|2018-03-26 13:30,26,62.77,62.77,62.74,62.74,301
20181101|2018-03-26 14:00,26,62.79,62.79,62.79,62.79,6
20181101|2018-03-26 14:30,26,62.76,62.78,62.74,62.76,19
20181101|2018-03-26 15:00,26,62.74,62.74,62.74,62.74,7
20181101|2018-03-26 15:30,26,62.79,62.79,62.79,62.79,3
20181101|2018-03-26 20:00,27,62.96,62.96,62.96,62.96,1
20181101|2018-03-27 06:30,27,63.1,63.1,63.1,63.1,1
20181101|2018-03-27 07:00,27,63.08,63.57,63.06,63.56,32
20181101|2018-03-27 07:30,27,63.55,63.55,63.44,63.52,317
20181101|2018-03-27 08:00,27,63.41,63.41,63.09,63.09,37
20181101|2018-03-27 08:30,27,63.13,63.13,62.66,62.78,331
20181101|2018-03-27 09:00,27,62.92,62.92,62.86,62.86,19
20181101|2018-03-27 09:30,27,62.86,62.94,62.84,62.84,841
20181101|2018-03-27 10:00,27,62.84,62.84,62.63,62.63,63
20181101|2018-03-27 10:30,27,62.7,62.7,62.7,62.7,1
20181101|2018-03-27 11:00,27,63.04,63.04,63.04,63.04,1
20181101|2018-03-27 12:00,27,62.9,62.9,62.9,62.9,1
20181101|2018-03-27 12:30,27,62.75,62.75,62.75,62.75,119
20181101|2018-03-27 13:00,27,62.78,62.82,62.75,62.75,516
20181101|2018-03-27 13:30,27,62.55,62.56,62.4,62.4,18
20181101|2018-03-27 14:30,27,62.26,62.26,62.26,62.26,1
20181101|2018-03-27 15:00,27,62.41,62.44,62.41,62.42,19
20181101|2018-03-27 15:30,27,62.23,62.23,62.22,62.22,2
20181101|2018-03-28 01:00,28,62.24,62.26,62.24,62.26,100
20181101|2018-03-28 02:00,28,62.08,62.08,61.99,62,70
20181101|2018-03-28 02:30,28,62.08,62.1,62.08,62.1,2
20181101|2018-03-28 04:00,28,62.25,62.26,62.25,62.26,11
20181101|2018-03-28 04:30,28,62.25,62.25,62.25,62.25,20
20181101|2018-03-28 07:00,28,62.42,62.45,62.41,62.45,70
20181101|2018-03-28 07:30,28,62.34,62.34,62.34,62.34,34
20181101|2018-03-28 08:00,28,62.42,62.43,62.42,62.43,20
20181101|2018-03-28 09:00,28,62.21,62.21,62.21,62.21,3
20181101|2018-03-28 09:30,28,62.53,62.65,62.06,62.22,145
20181101|2018-03-28 10:00,28,62.51,62.51,62.51,62.51,2
20181101|2018-03-28 10:30,28,62.06,62.06,61.5,61.51,63
20181101|2018-03-28 11:00,28,61.75,61.76,61.75,61.76,2
20181101|2018-03-28 11:30,28,61.81,61.83,61.81,61.83,20
20181101|2018-03-28 12:00,28,61.76,61.78,61.76,61.78,100
20181101|2018-03-28 13:00,28,62.09,62.09,62.09,62.09,2
20181101|2018-03-28 13:30,28,62.13,62.25,62.13,62.25,3
20181101|2018-03-29 02:00,29,62.28,62.28,62.21,62.21,2
20181101|2018-03-29 03:00,29,62.2,62.2,62.15,62.15,2
20181101|2018-03-29 04:00,29,62.13,62.13,62.13,62.13,1
20181101|2018-03-29 06:30,29,61.89,61.9,61.88,61.9,70
20181101|2018-03-29 08:00,29,61.88,61.88,61.88,61.88,2
20181101|2018-03-29 08:30,29,62.17,62.18,62.17,62.18,38
20181101|2018-03-29 09:00,29,62.12,62.25,61.87,62.22,6
20181101|2018-03-29 09:30,29,62.39,62.42,62.26,62.32,75
20181101|2018-03-29 10:00,29,62.24,62.47,62.19,62.39,443
20181101|2018-03-29 11:00,29,62.27,62.27,62.27,62.27,4
20181101|2018-03-29 11:30,29,62.22,62.35,62.22,62.35,21
20181101|2018-03-29 12:00,29,62.42,62.42,62.42,62.42,40
20181101|2018-03-29 12:30,29,62.56,62.71,62.48,62.71,86
20181101|2018-03-29 13:00,29,62.64,62.64,62.43,62.43,2
20181101|2018-03-29 13:30,29,62.25,62.25,62.25,62.25,20
20181101|2018-03-29 14:30,29,62.34,62.34,62.34,62.34,1
20181101|2018-03-29 15:30,29,62.41,62.41,62.38,62.39,8
20181101|2018-04-02 01:30,2,62.71,62.71,62.71,62.71,1
20181101|2018-04-02 02:30,2,62.55,62.55,62.55,62.55,2
20181101|2018-04-02 04:30,2,62.64,62.64,62.64,62.64,1
20181101|2018-04-02 05:30,2,62.74,62.74,62.74,62.74,1
20181101|2018-04-02 07:00,2,62.8,62.82,62.8,62.82,2
20181101|2018-04-02 07:30,2,62.52,62.52,62.52,62.52,20
20181101|2018-04-02 08:00,2,62.15,62.15,61.94,61.98,25
20181101|2018-04-02 08:30,2,61.8,61.81,61.8,61.81,30
20181101|2018-04-02 09:00,2,61.69,61.69,61.43,61.49,7
20181101|2018-04-02 09:30,2,61.69,61.69,61.23,61.23,56
20181101|2018-04-02 10:00,2,61.35,61.36,61.16,61.23,43
20181101|2018-04-02 10:30,2,61.19,61.19,60.81,60.81,28
20181101|2018-04-02 11:00,2,60.93,60.93,60.76,60.91,96
20181101|2018-04-02 12:00,2,61.08,61.08,60.95,60.99,13
20181101|2018-04-02 12:30,2,60.98,60.98,60.82,60.83,6
20181101|2018-04-02 13:00,2,60.9,60.9,60.76,60.76,16
20181101|2018-04-02 13:30,2,60.94,60.94,60.79,60.8,5
20181101|2018-04-02 14:00,2,60.75,60.75,60.75,60.75,4
20181101|2018-04-02 14:30,2,60.86,60.86,60.86,60.86,1
20181101|2018-04-02 15:30,2,60.6,60.6,60.6,60.6,1
20181101|2018-04-03 01:30,3,60.86,60.86,60.86,60.86,1
20181101|2018-04-03 08:30,3,61.38,61.38,61.38,61.38,1
20181101|2018-04-03 09:00,3,61.02,61.02,61.02,61.02,1
20181101|2018-04-03 10:00,3,61.46,61.46,61.36,61.36,2
20181101|2018-04-03 12:30,3,61.36,61.36,61.36,61.36,2
20181101|2018-04-03 13:00,3,61.35,61.35,61.35,61.35,2
20181101|2018-04-04 02:00,4,61.12,61.12,61.12,61.12,30
20181101|2018-04-04 02:30,4,61.05,61.05,60.96,60.96,9
20181101|2018-04-04 03:00,4,60.73,60.81,60.73,60.81,14
20181101|2018-04-04 03:30,4,60.6,60.6,60.6,60.6,5
20181101|2018-04-04 04:00,4,60.48,60.48,60.31,60.31,26
20181101|2018-04-04 05:00,4,60.37,60.37,60.37,60.37,3
20181101|2018-04-04 06:00,4,60.42,60.42,60.42,60.42,1
20181101|2018-04-04 08:00,4,60.25,60.25,60.25,60.25,1
20181101|2018-04-04 08:30,4,60.24,60.24,60.14,60.14,22
20181101|2018-04-04 09:00,4,60.41,60.49,60.34,60.47,12
20181101|2018-04-04 09:30,4,60.58,60.92,60.5,60.84,46
20181101|2018-04-04 10:00,4,60.74,60.74,60.74,60.74,1
20181101|2018-04-04 10:30,4,61,61,60.8,60.8,17
20181101|2018-04-04 11:00,4,61.11,61.11,61.1,61.1,4
20181101|2018-04-04 11:30,4,61.11,61.11,61.11,61.11,1
20181101|2018-04-04 12:00,4,61.07,61.07,61,61,3
20181101|2018-04-04 14:00,4,61.35,61.35,61.35,61.35,11
20181101|2018-04-04 15:30,4,61.47,61.47,61.47,61.47,1
20181101|2018-04-05 07:30,5,61.22,61.22,61.22,61.22,1
20181101|2018-04-05 08:30,5,61.6,61.98,61.6,61.78,101
20181101|2018-04-05 09:30,5,61.34,61.36,61.33,61.35,84
20181101|2018-04-05 10:00,5,61.56,61.56,61.45,61.45,2
20181101|2018-04-05 10:30,5,61.77,61.79,61.73,61.79,74
20181101|2018-04-05 12:00,5,61.55,61.55,61.42,61.42,42
20181101|2018-04-05 12:30,5,61.44,61.44,61.44,61.44,1
20181101|2018-04-05 13:00,5,61.69,61.69,61.69,61.69,3
20181101|2018-04-05 14:00,5,61.82,61.84,61.82,61.84,17
20181101|2018-04-06 03:30,6,61.54,61.54,61.52,61.52,50
20181101|2018-04-06 04:30,6,61.41,61.41,61.41,61.41,30
20181101|2018-04-06 06:30,6,61.21,61.21,61.19,61.19,22
20181101|2018-04-06 07:30,6,61.41,61.48,61.41,61.48,25
20181101|2018-04-06 08:00,6,61.57,61.61,61.56,61.61,33
20181101|2018-04-06 08:30,6,61.81,61.81,61.81,61.81,10
20181101|2018-04-06 09:00,6,61.65,61.65,61.5,61.5,7
20181101|2018-04-06 09:30,6,61.47,61.47,61.1,61.12,137
20181101|2018-04-06 10:00,6,60.9,60.9,60.61,60.61,45
20181101|2018-04-06 10:30,6,60.54,60.64,60.54,60.64,7
20181101|2018-04-06 12:00,6,60.73,60.73,60.71,60.71,3
20181101|2018-04-06 12:30,6,60.54,60.54,60.34,60.34,77
20181101|2018-04-06 13:00,6,60.4,60.51,60.4,60.51,4
20181101|2018-04-06 15:30,6,60.37,60.42,60.37,60.42,47
20181101|2018-04-06 16:00,6,60.38,60.38,60.23,60.23,59
20181101|2018-04-09 01:30,9,60.79,60.79,60.79,60.79,1
20181101|2018-04-09 04:30,9,60.78,60.78,60.78,60.78,1
20181101|2018-04-09 06:00,9,60.75,60.76,60.75,60.75,15
20181101|2018-04-09 06:30,9,61.06,61.06,61.01,61.01,15
20181101|2018-04-09 07:30,9,61.17,61.17,61.17,61.17,12
20181101|2018-04-09 08:00,9,61.07,61.22,61.07,61.22,35
20181101|2018-04-09 09:00,9,61.46,61.73,61.44,61.7,54
20181101|2018-04-09 09:30,9,61.66,61.68,61.65,61.68,22
20181101|2018-04-09 10:00,9,61.71,61.71,61.69,61.69,2
20181101|2018-04-09 11:00,9,61.61,61.61,61.61,61.61,30
20181101|2018-04-09 12:00,9,61.68,61.68,61.68,61.68,50
20181101|2018-04-09 13:00,9,61.79,61.83,61.77,61.8,56
20181101|2018-04-09 13:30,9,61.58,61.58,61.56,61.56,2
20181101|2018-04-09 14:00,9,61.54,61.54,61.54,61.54,3
20181101|2018-04-09 14:30,9,61.5,61.5,61.5,61.5,12
20181101|2018-04-09 21:00,10,61.88,61.93,61.88,61.92,12
20181101|2018-04-10 01:00,10,62.23,62.36,62.23,62.36,10
20181101|2018-04-10 02:00,10,62.32,62.32,62.32,62.32,79
20181101|2018-04-10 06:00,10,62.53,62.57,62.53,62.57,12
20181101|2018-04-10 06:30,10,62.69,62.75,62.68,62.71,55
20181101|2018-04-10 07:00,10,62.59,62.59,62.59,62.59,4
20181101|2018-04-10 07:30,10,62.6,62.62,62.47,62.47,58
20181101|2018-04-10 08:00,10,62.59,62.6,62.59,62.6,2
20181101|2018-04-10 09:00,10,62.55,62.55,62.55,62.55,3
20181101|2018-04-10 09:30,10,62.74,62.89,62.74,62.89,416
20181101|2018-04-10 10:00,10,62.91,62.93,62.91,62.92,14
20181101|2018-04-10 10:30,10,62.92,62.98,62.82,62.84,65
20181101|2018-04-10 11:00,10,62.99,62.99,62.91,62.92,66
20181101|2018-04-10 11:30,10,62.94,62.99,62.92,62.95,128
20181101|2018-04-10 12:00,10,62.99,63.06,62.95,63.06,157
20181101|2018-04-10 12:30,10,63.1,63.1,63.1,63.1,18
20181101|2018-04-10 13:00,10,63.04,63.04,63.04,63.04,2
20181101|2018-04-10 13:30,10,63.19,63.19,63.19,63.19,1
20181101|2018-04-10 14:00,10,63.21,63.21,63.21,63.21,1
20181101|2018-04-10 14:30,10,63.13,63.16,63.13,63.16,100
20181101|2018-04-11 04:00,11,63.09,63.09,63.09,63.09,50
20181101|2018-04-11 04:30,11,63.2,63.2,63.2,63.2,20
20181101|2018-04-11 05:00,11,63.3,63.3,63.3,63.3,10
20181101|2018-04-11 05:30,11,63.31,63.31,63.31,63.31,2
20181101|2018-04-11 06:00,11,63.3,63.58,63.3,63.5,497
20181101|2018-04-11 06:30,11,63.56,63.6,63.56,63.58,41
20181101|2018-04-11 07:00,11,63.52,63.52,63.5,63.5,21
20181101|2018-04-11 07:30,11,63.46,63.46,63.33,63.35,59
20181101|2018-04-11 08:00,11,63.4,63.4,63.31,63.34,6
20181101|2018-04-11 08:30,11,63.43,63.52,63.43,63.5,106
20181101|2018-04-11 09:00,11,63.48,63.48,63.48,63.48,1
20181101|2018-04-11 09:30,11,63.28,64.6,63.12,64.27,348
20181101|2018-04-11 10:00,11,64.43,64.49,64.25,64.28,271
20181101|2018-04-11 10:30,11,64.35,64.35,64.27,64.27,4
20181101|2018-04-11 11:00,11,64.3,64.3,64.18,64.18,2
20181101|2018-04-11 11:30,11,64.05,64.11,64,64.1,47
20181101|2018-04-11 12:00,11,64.07,64.09,64.07,64.09,60
20181101|2018-04-11 12:30,11,64.29,64.29,64.29,64.29,1
20181101|2018-04-11 13:00,11,64.27,64.31,64.2,64.2,3
20181101|2018-04-11 14:30,11,64.05,64.05,64.05,64.05,1
20181101|2018-04-11 16:00,11,64.11,64.11,64.11,64.11,3
20181101|2018-04-12 02:30,12,64.18,64.18,63.98,63.98,3
20181101|2018-04-12 04:00,12,64,64.21,64,64.21,80
20181101|2018-04-12 05:00,12,64.26,64.26,64.26,64.26,1
20181101|2018-04-12 06:30,12,64.13,64.13,63.86,63.86,20
20181101|2018-04-12 07:00,12,63.88,63.91,63.85,63.85,32
20181101|2018-04-12 08:00,12,63.99,63.99,63.99,63.99,1
20181101|2018-04-12 08:30,12,63.92,63.92,63.92,63.92,1
20181101|2018-04-12 09:00,12,63.61,63.62,63.6,63.62,32
20181101|2018-04-12 09:30,12,63.47,63.47,63.47,63.47,1
20181101|2018-04-12 10:00,12,63.71,63.71,63.69,63.69,2
20181101|2018-04-12 10:30,12,64.03,64.03,63.94,63.94,45
20181101|2018-04-12 11:00,12,64.03,64.07,64.03,64.07,8
20181101|2018-04-12 12:00,12,64.03,64.08,64.03,64.07,41
20181101|2018-04-12 13:00,12,64.25,64.25,64.24,64.25,7
20181101|2018-04-12 14:00,12,64.32,64.33,64.32,64.33,7
20181101|2018-04-12 14:30,12,64.33,64.33,64.33,64.33,4
20181101|2018-04-12 15:30,12,64.24,64.28,64.24,64.28,54
20181101|2018-04-12 16:00,12,64.28,64.28,64.28,64.28,12
20181101|2018-04-13 01:30,13,64.09,64.09,64.08,64.08,31
20181101|2018-04-13 02:00,13,64.08,64.15,64.07,64.11,122
20181101|2018-04-13 02:30,13,64.09,64.17,64.09,64.17,9
20181101|2018-04-13 03:00,13,64.33,64.65,64.28,64.6,262
20181101|2018-04-13 04:00,13,64.71,64.71,64.71,64.71,2
20181101|2018-04-13 05:00,13,64.49,64.49,64.49,64.49,3
20181101|2018-04-13 06:00,13,64.03,64.05,64.03,64.05,100
20181101|2018-04-13 07:00,13,64.25,64.25,64.17,64.25,128
20181101|2018-04-13 07:30,13,64.25,64.25,64.25,64.25,28
20181101|2018-04-13 08:00,13,64.44,64.45,64.44,64.45,3
20181101|2018-04-13 08:30,13,64.4,64.4,64.4,64.4,1
20181101|2018-04-13 09:00,13,64.59,64.59,64.41,64.41,5
20181101|2018-04-13 09:30,13,64.26,64.26,64.25,64.25,2
20181101|2018-04-13 10:00,13,64.51,64.56,64.51,64.56,10
20181101|2018-04-13 10:30,13,64.58,64.58,64.58,64.58,2
20181101|2018-04-13 13:00,13,64.81,64.81,64.78,64.78,3
20181101|2018-04-13 13:30,13,64.55,64.55,64.55,64.55,1
20181101|2018-04-13 15:30,13,64.53,64.53,64.53,64.53,2
20181101|2018-04-15 17:00,16,64.89,64.89,64.74,64.74,2
20181101|2018-04-16 01:30,16,64.06,64.06,63.96,63.96,51
20181101|2018-04-16 02:00,16,63.82,63.82,63.69,63.69,56
20181101|2018-04-16 02:30,16,63.75,63.75,63.7,63.72,161
20181101|2018-04-16 03:00,16,63.79,63.83,63.79,63.83,22
20181101|2018-04-16 03:30,16,63.59,63.6,63.59,63.6,26
20181101|2018-04-16 04:00,16,63.67,63.83,63.67,63.83,66
20181101|2018-04-16 04:30,16,63.9,63.9,63.9,63.9,20
20181101|2018-04-16 05:00,16,63.88,63.88,63.88,63.88,3
20181101|2018-04-16 06:00,16,64.06,64.06,64.06,64.06,20
20181101|2018-04-16 07:30,16,64.04,64.22,64.04,64.22,5
20181101|2018-04-16 08:00,16,64.24,64.3,64.24,64.3,38
20181101|2018-04-16 08:30,16,64.3,64.3,63.86,63.86,53
20181101|2018-04-16 09:00,16,64.15,64.3,64.15,64.3,23
20181101|2018-04-16 09:30,16,64.1,64.1,64.1,64.1,20
20181101|2018-04-16 10:00,16,63.96,63.96,63.92,63.92,3
20181101|2018-04-16 10:30,16,63.75,63.92,63.75,63.92,3
20181101|2018-04-16 13:00,16,63.99,63.99,63.89,63.89,2
20181101|2018-04-16 13:30,16,63.83,63.88,63.83,63.88,4
20181101|2018-04-16 14:00,16,63.88,63.91,63.88,63.91,14
20181101|2018-04-16 14:30,16,63.88,63.88,63.88,63.88,30
20181101|2018-04-16 15:00,16,63.88,63.9,63.88,63.9,7
20181101|2018-04-16 15:30,16,63.86,63.86,63.86,63.86,4
20181101|2018-04-16 21:30,17,64.07,64.07,64.07,64.07,1
20181101|2018-04-17 01:30,17,64.22,64.22,64.21,64.21,4
20181101|2018-04-17 02:00,17,64.17,64.17,64.17,64.17,2
20181101|2018-04-17 03:00,17,63.88,63.88,63.88,63.88,1
20181101|2018-04-17 03:30,17,63.76,63.88,63.74,63.88,295
20181101|2018-04-17 07:30,17,63.71,63.72,63.59,63.61,78
20181101|2018-04-17 08:00,17,63.56,63.67,63.56,63.67,11
20181101|2018-04-17 08:30,17,63.45,63.85,63.44,63.85,7
20181101|2018-04-17 09:00,17,63.8,64.09,63.8,64.07,18
20181101|2018-04-17 09:30,17,64,64.03,64,64.03,21
20181101|2018-04-17 10:00,17,64.02,64.02,64.02,64.02,1
20181101|2018-04-17 10:30,17,63.8,63.8,63.65,63.73,22
20181101|2018-04-17 11:00,17,63.79,63.79,63.79,63.79,1
20181101|2018-04-17 12:00,17,63.81,63.81,63.79,63.79,5
20181101|2018-04-17 13:00,17,64.01,64.12,64.01,64.12,17
20181101|2018-04-17 13:30,17,64.08,64.08,64.06,64.06,11
20181101|2018-04-17 14:00,17,64.1,64.1,64.1,64.1,1
20181101|2018-04-17 14:30,17,64.03,64.04,64.03,64.04,2
20181101|2018-04-18 00:00,18,64.58,64.58,64.58,64.58,3
20181101|2018-04-18 01:00,18,64.61,64.61,64.61,64.61,3
20181101|2018-04-18 05:00,18,64.63,64.63,64.63,64.63,1
20181101|2018-04-18 05:30,18,64.78,64.78,64.76,64.78,10
20181101|2018-04-18 06:30,18,64.95,64.95,64.95,64.95,3
20181101|2018-04-18 07:00,18,65.05,65.16,65.05,65.1,13
20181101|2018-04-18 08:00,18,65.18,65.29,65.18,65.2,81
20181101|2018-04-18 08:30,18,65.23,65.28,65.1,65.1,7
20181101|2018-04-18 09:30,18,65.25,65.63,65,65,144
20181101|2018-04-18 10:00,18,65.29,65.35,65.24,65.35,23
20181101|2018-04-18 10:30,18,65.26,65.26,65.06,65.06,23
20181101|2018-04-18 11:00,18,65.01,65.08,64.83,64.98,21
20181101|2018-04-18 11:30,18,64.86,64.98,64.86,64.98,150
20181101|2018-04-18 12:30,18,65.22,65.26,65.22,65.26,22
20181101|2018-04-18 13:00,18,65.28,65.66,65.28,65.63,187
20181101|2018-04-18 13:30,18,65.59,65.72,65.58,65.72,49
20181101|2018-04-18 14:00,18,65.68,65.75,65.68,65.75,80
20181101|2018-04-18 15:00,18,65.81,65.81,65.81,65.81,2
20181101|2018-04-18 15:30,18,65.83,65.83,65.8,65.8,5
20181101|2018-04-18 19:30,19,65.97,65.97,65.97,65.97,1
20181101|2018-04-19 00:30,19,65.92,65.92,65.92,65.92,1
20181101|2018-04-19 02:30,19,66.16,66.16,66.08,66.08,24
20181101|2018-04-19 03:00,19,66.26,66.26,66.19,66.19,53
20181101|2018-04-19 03:30,19,66.23,66.24,66.23,66.24,28
20181101|2018-04-19 04:30,19,66.08,66.08,66.07,66.07,2
20181101|2018-04-19 05:00,19,65.91,65.91,65.85,65.9,92
20181101|2018-04-19 05:30,19,65.83,65.83,65.83,65.83,20
20181101|2018-04-19 06:00,19,66.12,66.28,66.12,66.27,76
20181101|2018-04-19 06:30,19,66.32,66.57,66.32,66.51,192
20181101|2018-04-19 07:00,19,66.35,66.35,66.23,66.25,17
20181101|2018-04-19 08:00,19,66.25,66.25,66.2,66.22,55
20181101|2018-04-19 08:30,19,66.26,66.26,66.02,66.02,2
20181101|2018-04-19 09:00,19,66.09,66.36,65.93,66.36,27
20181101|2018-04-19 10:30,19,66.5,66.5,66.18,66.18,11
20181101|2018-04-19 11:00,19,66.11,66.12,65.94,65.94,71
20181101|2018-04-19 11:30,19,66.11,66.11,65.93,65.93,3
20181101|2018-04-19 12:00,19,65.85,65.9,65.49,65.58,89
20181101|2018-04-19 12:30,19,65.48,65.61,65.48,65.61,3
20181101|2018-04-19 13:00,19,65.58,65.72,65.38,65.72,27
20181101|2018-04-19 13:30,19,65.66,65.66,65.66,65.66,1
20181101|2018-04-19 14:00,19,65.61,65.61,65.61,65.61,1
20181101|2018-04-19 14:30,19,65.62,65.62,65.62,65.62,1
20181101|2018-04-20 00:00,20,65.54,65.54,65.54,65.54,2
20181101|2018-04-20 02:30,20,65.47,65.47,65.39,65.39,9
20181101|2018-04-20 06:00,20,65.53,65.57,65.38,65.38,18
20181101|2018-04-20 06:30,20,65.35,65.35,65.3,65.3,22
20181101|2018-04-20 07:30,20,65.27,65.27,65.26,65.26,5
20181101|2018-04-20 08:00,20,65.38,65.38,65.11,65.11,129
20181101|2018-04-20 08:30,20,65.04,65.11,65.03,65.11,3
20181101|2018-04-20 09:00,20,65.06,65.06,65.02,65.02,3
20181101|2018-04-20 09:30,20,65.25,65.31,65.25,65.31,4
20181101|2018-04-20 10:00,20,65.21,65.21,65.21,65.21,7
20181101|2018-04-20 10:30,20,65.6,65.69,65.6,65.69,6
20181101|2018-04-20 11:00,20,65.63,65.63,65.63,65.63,3
20181101|2018-04-20 11:30,20,65.66,65.66,65.66,65.66,2
20181101|2018-04-20 12:30,20,65.63,65.65,65.63,65.65,2
20181101|2018-04-20 13:00,20,65.83,65.84,65.81,65.84,6
20181101|2018-04-20 13:30,20,65.8,65.8,65.8,65.8,1
20181101|2018-04-20 14:30,20,65.75,65.75,65.73,65.73,2
20181101|2018-04-23 03:30,23,65.63,65.63,65.63,65.63,5
20181101|2018-04-23 06:30,23,65.89,65.89,65.89,65.89,2
20181101|2018-04-23 07:00,23,65.95,65.95,65.13,65.18,25
20181101|2018-04-23 07:30,23,65.17,65.2,65.14,65.14,4
20181101|2018-04-23 08:00,23,65.01,65.2,64.96,65.2,25
20181101|2018-04-23 08:30,23,65.29,65.36,65.04,65.04,37
20181101|2018-04-23 09:00,23,65.12,65.25,65.12,65.25,31
20181101|2018-04-23 09:30,23,65.39,65.4,65.35,65.4,15
20181101|2018-04-23 10:00,23,65.37,65.62,65.37,65.62,40
20181101|2018-04-23 10:30,23,65.63,65.63,65.63,65.63,1
20181101|2018-04-23 11:00,23,65.68,65.89,65.68,65.79,21
20181101|2018-04-23 12:00,23,65.94,65.96,65.94,65.96,3
20181101|2018-04-23 12:30,23,66.11,66.11,66.11,66.11,1
20181101|2018-04-23 13:00,23,66.12,66.12,66.06,66.06,3
20181101|2018-04-23 13:30,23,66.33,66.37,66.31,66.31,7
20181101|2018-04-23 20:00,24,66.35,66.35,66.35,66.35,2
20181101|2018-04-23 22:30,24,66.42,66.42,66.42,66.42,5
20181101|2018-04-24 01:00,24,66.76,66.76,66.76,66.76,1
20181101|2018-04-24 02:30,24,66.6,66.6,66.6,66.6,1
20181101|2018-04-24 03:00,24,66.69,66.69,66.53,66.53,75
20181101|2018-04-24 05:00,24,66.5,66.5,66.5,66.5,4
20181101|2018-04-24 05:30,24,66.57,66.67,66.52,66.67,22
20181101|2018-04-24 06:00,24,66.69,66.69,66.57,66.57,17
20181101|2018-04-24 06:30,24,66.46,66.46,66.36,66.37,16
20181101|2018-04-24 07:30,24,66.53,66.57,66.53,66.57,5
20181101|2018-04-24 08:00,24,66.31,66.37,66.3,66.36,6
20181101|2018-04-24 08:30,24,66.25,66.56,66.25,66.42,37
20181101|2018-04-24 09:00,24,66.48,66.71,66.33,66.66,48
20181101|2018-04-24 09:30,24,66.66,66.66,66.53,66.56,23
20181101|2018-04-24 10:00,24,66.3,66.35,66.13,66.35,59
20181101|2018-04-24 10:30,24,66.33,66.33,66.03,66.03,56
20181101|2018-04-24 11:00,24,66.24,66.29,66.22,66.26,18
20181101|2018-04-24 11:30,24,66.38,66.38,66.3,66.32,3
20181101|2018-04-24 12:00,24,66.09,66.09,65.77,66.04,76
20181101|2018-04-24 12:30,24,65.79,65.79,65.58,65.63,39
20181101|2018-04-24 13:00,24,65.39,65.59,65.28,65.59,18
20181101|2018-04-24 13:30,24,65.54,65.54,65.48,65.48,26
20181101|2018-04-24 14:00,24,65.52,65.52,65.5,65.5,30
20181101|2018-04-24 15:00,24,65.59,65.59,65.59,65.59,1
20181101|2018-04-24 15:30,24,65.47,65.47,65.47,65.47,3
20181101|2018-04-24 19:30,25,65.63,65.63,65.63,65.63,2
20181101|2018-04-24 20:00,25,65.54,65.54,65.47,65.47,19
20181101|2018-04-25 01:00,25,65.42,65.42,65.42,65.42,1
20181101|2018-04-25 01:30,25,65.44,65.44,65.44,65.44,1
20181101|2018-04-25 03:30,25,65.71,65.71,65.59,65.59,4
20181101|2018-04-25 04:30,25,65.52,65.52,65.52,65.52,2
20181101|2018-04-25 05:30,25,65.65,65.65,65.65,65.65,19
20181101|2018-04-25 07:00,25,65.37,65.37,65.25,65.25,61
20181101|2018-04-25 07:30,25,65.2,65.32,65.2,65.32,103
20181101|2018-04-25 08:00,25,65.36,65.58,65.35,65.58,28
20181101|2018-04-25 08:30,25,65.49,65.61,65.44,65.44,10
20181101|2018-04-25 09:00,25,65.53,65.53,65.45,65.45,9
20181101|2018-04-25 09:30,25,65.29,65.73,65.04,65.66,55
20181101|2018-04-25 10:00,25,65.37,65.48,65.29,65.48,37
20181101|2018-04-25 11:00,25,65.37,65.37,65.26,65.26,3
20181101|2018-04-25 12:00,25,65.38,65.38,65.22,65.22,5
20181101|2018-04-25 12:30,25,65.73,65.9,65.6,65.6,169
20181101|2018-04-25 13:00,25,65.8,65.8,65.8,65.8,1
20181101|2018-04-25 22:00,26,66.17,66.17,66.15,66.15,15
20181101|2018-04-26 00:00,26,66.14,66.14,66.14,66.14,5
20181101|2018-04-26 01:00,26,66.07,66.07,66.06,66.06,2
20181101|2018-04-26 04:00,26,66.3,66.3,66.29,66.29,3
20181101|2018-04-26 04:30,26,66.24,66.24,66.22,66.22,11
20181101|2018-04-26 05:00,26,66.17,66.17,66.13,66.13,30
20181101|2018-04-26 05:30,26,66.29,66.29,66.29,66.29,7
20181101|2018-04-26 06:00,26,66.24,66.33,66.24,66.33,22
20181101|2018-04-26 06:30,26,66.25,66.42,66.25,66.42,15
20181101|2018-04-26 07:00,26,66.42,66.51,66.33,66.33,8
20181101|2018-04-26 07:30,26,66.36,66.44,66.3,66.3,19
20181101|2018-04-26 08:00,26,66.22,66.28,66.13,66.28,43
20181101|2018-04-26 08:30,26,66.23,66.23,66.12,66.12,3
20181101|2018-04-26 09:00,26,66.08,66.08,65.96,65.96,5
20181101|2018-04-26 09:30,26,66.06,66.12,66.01,66.07,57
20181101|2018-04-26 10:30,26,66.07,66.1,65.71,65.71,23
20181101|2018-04-26 11:00,26,65.89,65.91,65.89,65.91,4
20181101|2018-04-26 11:30,26,66.05,66.09,66.05,66.09,3
20181101|2018-04-26 12:00,26,66.07,66.07,66.07,66.07,1
20181101|2018-04-26 12:30,26,66.02,66.02,66.02,66.02,1
20181101|2018-04-26 13:00,26,65.97,66.14,65.97,66.14,10
20181101|2018-04-27 01:30,27,65.88,65.94,65.88,65.94,2
20181101|2018-04-27 02:00,27,65.85,65.85,65.82,65.82,27
20181101|2018-04-27 06:30,27,66.05,66.05,66,66,6
20181101|2018-04-27 07:30,27,65.97,65.97,65.97,65.97,1
20181101|2018-04-27 08:00,27,65.76,65.78,65.67,65.78,10
20181101|2018-04-27 08:30,27,65.8,65.88,65.8,65.81,5
20181101|2018-04-27 09:00,27,65.85,66.27,65.85,66.17,102
20181101|2018-04-27 10:00,27,66.06,66.06,66.06,66.06,9
20181101|2018-04-27 10:30,27,65.89,65.89,65.79,65.83,6
20181101|2018-04-27 11:00,27,65.94,65.94,65.94,65.94,1
20181101|2018-04-27 11:30,27,66.02,66.1,66.02,66.1,6
20181101|2018-04-27 12:00,27,66.15,66.16,66.15,66.16,8
20181101|2018-04-27 13:00,27,65.9,65.97,65.9,65.97,3
20181101|2018-04-27 13:30,27,65.85,65.85,65.84,65.84,42
20181101|2018-04-27 15:00,27,65.91,65.91,65.9,65.9,6
20181101|2018-04-27 15:30,27,65.9,65.9,65.88,65.88,6
20181101|2018-04-30 01:30,30,65.46,65.52,65.43,65.45,9
20181101|2018-04-30 03:00,30,65.37,65.4,65.37,65.4,22
20181101|2018-04-30 03:30,30,65.37,65.44,65.37,65.4,14
20181101|2018-04-30 04:30,30,65.44,65.44,65.42,65.42,7
20181101|2018-04-30 07:30,30,65.51,65.51,65.51,65.51,4
20181101|2018-04-30 08:00,30,65.41,65.53,65.31,65.53,3
20181101|2018-04-30 08:30,30,65.55,65.78,65.55,65.73,13
20181101|2018-04-30 09:00,30,65.86,66.2,65.86,66.02,99
20181101|2018-04-30 09:30,30,66.11,66.41,66.06,66.41,11
20181101|2018-04-30 10:00,30,66.43,66.43,66.36,66.36,6
20181101|2018-04-30 10:30,30,66.24,66.29,66.24,66.29,4
20181101|2018-04-30 11:00,30,66.6,66.6,66.6,66.6,1
20181101|2018-04-30 11:30,30,66.66,66.67,66.62,66.62,26
20181101|2018-04-30 12:00,30,67.04,67.19,67.04,67.07,32
20181101|2018-04-30 12:30,30,66.88,66.92,66.88,66.92,4
20181101|2018-04-30 13:00,30,66.83,66.83,66.44,66.52,41
20181101|2018-04-30 14:30,30,66.38,66.38,66.38,66.38,1
20181101|2018-04-30 15:30,30,66.34,66.45,66.34,66.45,14
20181101|2018-04-30 22:30,1,66.73,66.73,66.73,66.73,1
20181101|2018-04-30 23:30,1,66.69,66.69,66.69,66.69,4
20181101|2018-05-01 00:30,1,66.73,66.73,66.73,66.73,1
20181101|2018-05-01 01:00,1,66.5,66.5,66.5,66.5,2
20181101|2018-05-01 02:30,1,66.33,66.33,66.33,66.33,1
20181101|2018-05-01 03:00,1,66.32,66.32,66.31,66.31,15
20181101|2018-05-01 05:30,1,65.96,66,65.96,65.99,8
20181101|2018-05-01 06:30,1,65.89,65.89,65.87,65.87,3
20181101|2018-05-01 07:00,1,65.94,66.05,65.94,66.05,56
20181101|2018-05-01 07:30,1,65.94,65.94,65.94,65.94,1
20181101|2018-05-01 08:00,1,65.87,65.96,65.87,65.92,5
20181101|2018-05-01 08:30,1,65.89,65.89,65.6,65.67,9
20181101|2018-05-01 09:00,1,65.65,65.74,65.65,65.73,28
20181101|2018-05-01 09:30,1,65.56,65.59,65.41,65.45,60
20181101|2018-05-01 10:00,1,65.6,65.79,65.6,65.76,25
20181101|2018-05-01 10:30,1,65.73,65.89,65.72,65.83,52
20181101|2018-05-01 11:00,1,65.81,65.81,65.76,65.81,6
20181101|2018-05-01 11:30,1,65.77,65.78,65.63,65.64,26
20181101|2018-05-01 12:00,1,65.61,65.61,65.35,65.41,72
20181101|2018-05-01 12:30,1,65.35,65.35,65,65.19,150
20181101|2018-05-01 13:00,1,65.25,65.49,65.22,65.35,89
20181101|2018-05-01 13:30,1,65.36,65.45,65.36,65.41,84
20181101|2018-05-01 14:00,1,65.52,65.52,65.5,65.5,3
20181101|2018-05-01 15:30,1,65.41,65.42,65.41,65.42,11
20181101|2018-05-02 01:30,2,65.64,65.64,65.64,65.64,2
20181101|2018-05-02 02:00,2,65.76,65.78,65.71,65.77,13
20181101|2018-05-02 02:30,2,65.68,65.69,65.66,65.66,27
20181101|2018-05-02 03:00,2,65.72,65.73,65.62,65.62,23
20181101|2018-05-02 03:30,2,65.67,65.67,65.67,65.67,1
20181101|2018-05-02 04:00,2,65.6,65.6,65.56,65.57,11
20181101|2018-05-02 04:30,2,65.56,65.57,65.56,65.56,9
20181101|2018-05-02 06:00,2,65.43,65.43,65.43,65.43,1
20181101|2018-05-02 07:00,2,65.35,65.35,65.35,65.35,1
20181101|2018-05-02 07:30,2,65.34,65.34,65.18,65.18,3
20181101|2018-05-02 08:00,2,65.24,65.27,65.03,65.03,162
20181101|2018-05-02 08:30,2,65.08,65.22,65.08,65.13,6
20181101|2018-05-02 09:30,2,65.08,65.38,64.93,65.29,34
20181101|2018-05-02 10:00,2,65.13,65.31,65.04,65.31,7
20181101|2018-05-02 10:30,2,65.06,65.18,64.95,65.18,16
20181101|2018-05-02 11:00,2,65.25,65.45,65.25,65.45,12
20181101|2018-05-02 11:30,2,65.25,65.25,65.25,65.25,1
20181101|2018-05-02 12:00,2,65.3,65.3,65.3,65.3,1
20181101|2018-05-02 13:00,2,65.6,65.76,65.6,65.73,90
20181101|2018-05-02 13:30,2,65.76,65.84,65.71,65.71,37
20181101|2018-05-02 14:30,2,65.45,65.45,65.45,65.45,20
20181101|2018-05-03 02:30,3,65.89,65.91,65.89,65.91,5
20181101|2018-05-03 03:30,3,65.9,65.92,65.9,65.92,9
20181101|2018-05-03 06:00,3,65.56,65.56,65.56,65.56,1
20181101|2018-05-03 06:30,3,65.55,65.55,65.55,65.55,3
20181101|2018-05-03 07:00,3,65.45,65.45,65.42,65.42,4
20181101|2018-05-03 07:30,3,65.41,65.49,65.34,65.34,19
20181101|2018-05-03 08:00,3,65.32,65.43,65.32,65.43,7
20181101|2018-05-03 08:30,3,65.41,65.41,65.3,65.3,11
20181101|2018-05-03 09:00,3,65.53,65.55,65.17,65.31,63
20181101|2018-05-03 09:30,3,65.3,65.44,65.3,65.42,11
20181101|2018-05-03 10:00,3,65.46,65.56,65.46,65.56,6
20181101|2018-05-03 10:30,3,65.6,65.66,65.59,65.66,5
20181101|2018-05-03 11:00,3,65.8,65.8,65.79,65.79,4
20181101|2018-05-03 11:30,3,65.81,65.98,65.81,65.98,57
20181101|2018-05-03 12:00,3,66.06,66.17,66.06,66.06,117
20181101|2018-05-03 12:30,3,66.19,66.19,66.19,66.19,1
20181101|2018-05-03 13:00,3,66.25,66.25,65.9,66.11,15
20181101|2018-05-03 13:30,3,66.18,66.18,66.18,66.18,1
20181101|2018-05-03 14:00,3,66.11,66.11,66.11,66.11,1
20181101|2018-05-03 15:00,3,66.16,66.16,66.16,66.16,8
20181101|2018-05-03 15:30,3,66.15,66.15,66.15,66.15,2
20181101|2018-05-04 00:00,4,66.05,66.05,66.05,66.05,1
20181101|2018-05-04 01:30,4,66.08,66.09,66.08,66.08,10
20181101|2018-05-04 04:00,4,65.95,65.95,65.95,65.95,15
20181101|2018-05-04 05:30,4,66.37,66.46,66.37,66.41,17
20181101|2018-05-04 06:00,4,66.52,66.54,66.43,66.43,16
20181101|2018-05-04 06:30,4,66.33,66.42,66.27,66.31,52
20181101|2018-05-04 07:00,4,66.52,66.59,66.46,66.46,13
20181101|2018-05-04 07:30,4,66.57,66.57,66.55,66.55,2
20181101|2018-05-04 08:00,4,66.26,66.26,66.16,66.16,3
20181101|2018-05-04 08:30,4,66.31,66.31,66.2,66.2,4
20181101|2018-05-04 09:00,4,66.39,66.63,66.39,66.47,25
20181101|2018-05-04 09:30,4,66.56,66.63,66.53,66.63,15
20181101|2018-05-04 10:00,4,66.78,66.78,66.72,66.72,20
20181101|2018-05-04 10:30,4,66.9,67.54,66.9,67.54,121
20181101|2018-05-04 11:00,4,67.44,67.59,67.44,67.49,49
20181101|2018-05-04 11:30,4,67.54,67.54,67.47,67.51,4
20181101|2018-05-04 13:00,4,67.44,67.45,67.44,67.45,2
20181101|2018-05-04 13:30,4,67.48,67.51,67.48,67.51,4
20181101|2018-05-04 14:00,4,67.53,67.53,67.53,67.53,1
20181101|2018-05-04 14:30,4,67.53,67.53,67.53,67.53,7
20181101|2018-05-04 15:00,4,67.53,67.54,67.52,67.54,151
20181101|2018-05-04 15:30,4,67.56,67.6,67.56,67.6,125
20181101|2018-05-06 22:00,7,68.02,68.29,68.02,68.29,16
20181101|2018-05-06 23:00,7,68.17,68.17,68.17,68.17,16
20181101|2018-05-07 02:00,7,68.07,68.11,68.03,68.08,62
20181101|2018-05-07 02:30,7,68.05,68.15,68.05,68.15,26
20181101|2018-05-07 03:00,7,68.14,68.14,68.13,68.13,3
20181101|2018-05-07 03:30,7,68.17,68.22,68.13,68.22,45
20181101|2018-05-07 04:00,7,68.23,68.31,68.23,68.3,78
20181101|2018-05-07 06:30,7,68.3,68.3,68.29,68.3,202
20181101|2018-05-07 07:30,7,68.35,68.47,68.35,68.44,7
20181101|2018-05-07 08:00,7,68.4,68.4,68.2,68.2,59
20181101|2018-05-07 08:30,7,68.16,68.16,67.97,68.12,198
20181101|2018-05-07 09:00,7,68.22,68.33,68.22,68.3,12
20181101|2018-05-07 09:30,7,68.26,68.64,68.23,68.44,22
20181101|2018-05-07 10:00,7,68.46,68.5,68.32,68.32,23
20181101|2018-05-07 10:30,7,68.44,68.45,68.44,68.45,2
20181101|2018-05-07 11:00,7,68.47,68.57,68.43,68.5,16
20181101|2018-05-07 11:30,7,68.55,68.55,68.55,68.55,1
20181101|2018-05-07 12:00,7,68.54,68.54,68.54,68.54,1
20181101|2018-05-07 12:30,7,68.6,68.68,68.6,68.68,2
20181101|2018-05-07 13:00,7,68.74,68.74,68.62,68.7,6
20181101|2018-05-07 13:30,7,68.54,68.54,67.86,67.86,25
20181101|2018-05-07 14:00,7,67.79,67.79,67.59,67.59,16
20181101|2018-05-07 14:30,7,67.84,67.84,67.84,67.84,3
20181101|2018-05-07 15:00,7,67.88,67.88,67.88,67.88,10
20181101|2018-05-07 21:30,8,68.06,68.09,68.06,68.07,3
20181101|2018-05-07 22:30,8,67.9,67.9,67.9,67.9,1
20181101|2018-05-07 23:00,8,67.96,67.96,67.96,67.96,1
20181101|2018-05-08 01:00,8,68.28,68.31,68.28,68.31,22
20181101|2018-05-08 01:30,8,68.25,68.27,68.25,68.27,21
20181101|2018-05-08 02:00,8,68.18,68.18,68.13,68.13,13
20181101|2018-05-08 02:30,8,68.09,68.09,68,68,12
20181101|2018-05-08 03:00,8,67.99,67.99,67.9,67.91,60
20181101|2018-05-08 03:30,8,67.91,67.99,67.91,67.99,7
20181101|2018-05-08 04:00,8,67.98,67.98,67.96,67.96,4
20181101|2018-05-08 04:30,8,67.9,67.9,67.9,67.9,1
20181101|2018-05-08 06:00,8,67.98,67.98,67.98,67.98,1
20181101|2018-05-08 06:30,8,68.06,68.06,68.06,68.06,1
20181101|2018-05-08 07:00,8,68.12,68.24,68.07,68.24,29
20181101|2018-05-08 07:30,8,68.14,68.3,68.14,68.3,23
20181101|2018-05-08 08:00,8,68.32,68.4,68.2,68.4,13
20181101|2018-05-08 08:30,8,68.38,68.38,68.17,68.17,14
20181101|2018-05-08 09:00,8,68.06,68.06,67.83,67.83,51
20181101|2018-05-08 09:30,8,67.95,68.05,67.89,67.99,41
20181101|2018-05-08 10:00,8,67.68,67.68,66.11,66.46,314
20181101|2018-05-08 10:30,8,66.4,67.3,66.27,67.19,139
20181101|2018-05-08 11:00,8,67.19,67.19,66.92,66.93,61
20181101|2018-05-08 11:30,8,66.83,67.01,66.5,66.68,26
20181101|2018-05-08 12:00,8,66.78,66.86,66.78,66.81,13
20181101|2018-05-08 12:30,8,67.11,67.11,66.79,66.94,10
20181101|2018-05-08 13:00,8,66.81,68.27,66.5,67.12,201
20181101|2018-05-08 13:30,8,67.2,67.66,67.16,67.66,15
20181101|2018-05-08 14:00,8,67.9,67.9,67.84,67.85,4
20181101|2018-05-08 15:00,8,67.79,67.79,67.79,67.79,1
20181101|2018-05-08 15:30,8,68.1,68.1,68.1,68.1,4
20181101|2018-05-08 20:00,9,68.66,68.76,68.66,68.76,55
20181101|2018-05-08 20:30,9,68.68,68.68,68.63,68.64,46
20181101|2018-05-09 00:00,9,68.67,68.69,68.67,68.69,10
20181101|2018-05-09 01:30,9,68.58,68.71,68.58,68.69,39
20181101|2018-05-09 02:00,9,68.7,69.19,68.7,69.04,383
20181101|2018-05-09 02:30,9,69.02,69.02,69.01,69.01,29
20181101|2018-05-09 03:00,9,69.07,69.08,69.07,69.07,13
20181101|2018-05-09 03:30,9,69.17,69.17,69.03,69.15,45
20181101|2018-05-09 04:00,9,69.09,69.09,69.07,69.07,12
20181101|2018-05-09 05:00,9,69.11,69.11,69.11,69.11,1
20181101|2018-05-09 06:00,9,69.19,69.19,69.19,69.19,17
20181101|2018-05-09 06:30,9,69.21,69.21,69.21,69.21,1
20181101|2018-05-09 07:00,9,69.01,69.01,69.01,69.01,1
20181101|2018-05-09 07:30,9,68.85,68.85,68.85,68.85,10
20181101|2018-05-09 08:00,9,68.79,68.82,68.79,68.82,14
20181101|2018-05-09 08:30,9,69.05,69.05,69.04,69.04,3
20181101|2018-05-09 09:00,9,69.1,69.1,69.05,69.05,12
20181101|2018-05-09 09:30,9,69.19,69.42,69.16,69.38,15
20181101|2018-05-09 10:00,9,69.02,69.23,69.02,69.23,9
20181101|2018-05-09 10:30,9,69.04,69.04,69.04,69.04,1
20181101|2018-05-09 11:00,9,69.15,69.36,69.15,69.36,93
20181101|2018-05-09 11:30,9,69.27,69.27,69.13,69.13,13
20181101|2018-05-09 12:30,9,69.28,69.28,69.28,69.28,1
20181101|2018-05-09 13:00,9,69.12,69.27,69.04,69.23,10
20181101|2018-05-09 13:30,9,69.23,69.23,69.22,69.22,53
20181101|2018-05-09 14:00,9,69.2,69.22,69.2,69.21,15
20181101|2018-05-09 14:30,9,69.21,69.22,69.2,69.22,36
20181101|2018-05-09 15:00,9,69.21,69.27,69.21,69.27,8
20181101|2018-05-09 21:00,10,69.72,69.72,69.72,69.72,3
20181101|2018-05-10 01:30,10,69.79,69.79,69.79,69.79,1
20181101|2018-05-10 02:00,10,69.81,69.81,69.68,69.71,37
20181101|2018-05-10 03:00,10,69.74,69.8,69.66,69.68,113
20181101|2018-05-10 03:30,10,69.68,69.74,69.68,69.74,11
20181101|2018-05-10 04:30,10,69.58,69.58,69.58,69.58,30
20181101|2018-05-10 05:30,10,69.53,69.53,69.53,69.53,1
20181101|2018-05-10 06:30,10,69.68,69.68,69.68,69.68,1
20181101|2018-05-10 07:30,10,69.56,69.57,69.56,69.57,2
20181101|2018-05-10 08:00,10,69.51,69.51,69.17,69.31,275
20181101|2018-05-10 08:30,10,69.16,69.2,69.02,69.02,22
20181101|2018-05-10 09:00,10,68.89,69,68.86,68.98,61
20181101|2018-05-10 09:30,10,69.21,69.45,69.21,69.37,78
20181101|2018-05-10 10:00,10,69.09,69.28,69.07,69.28,86
20181101|2018-05-10 10:30,10,69.14,69.18,69.14,69.18,6
20181101|2018-05-10 11:00,10,69.19,69.19,69.11,69.11,2
20181101|2018-05-10 11:30,10,69.11,69.11,69,69.08,37
20181101|2018-05-10 12:30,10,69.15,69.15,69.14,69.14,5
20181101|2018-05-10 13:00,10,69.18,69.71,69.16,69.71,72
20181101|2018-05-10 13:30,10,69.67,69.7,69.67,69.67,71
20181101|2018-05-10 14:00,10,69.66,69.7,69.66,69.7,28
20181101|2018-05-11 02:00,11,69.51,69.56,69.51,69.56,19
20181101|2018-05-11 03:00,11,69.56,69.69,69.56,69.69,34
20181101|2018-05-11 03:30,11,69.73,69.77,69.67,69.68,61
20181101|2018-05-11 04:00,11,69.69,69.69,69.61,69.61,7
20181101|2018-05-11 04:30,11,69.7,69.71,69.7,69.71,46
20181101|2018-05-11 05:00,11,69.74,69.76,69.74,69.76,12
20181101|2018-05-11 05:30,11,69.78,69.78,69.78,69.78,2
20181101|2018-05-11 07:00,11,69.5,69.5,69.5,69.5,2
20181101|2018-05-11 07:30,11,69.53,69.53,69.53,69.53,3
20181101|2018-05-11 08:00,11,69.48,69.51,69.4,69.46,58
20181101|2018-05-11 08:30,11,69.47,69.56,69.47,69.5,45
20181101|2018-05-11 09:00,11,69.4,69.48,69.37,69.48,3
20181101|2018-05-11 09:30,11,69.31,69.72,69.31,69.72,19
20181101|2018-05-11 10:00,11,69.61,69.61,69.5,69.54,8
20181101|2018-05-11 10:30,11,69.44,69.44,69.44,69.44,4
20181101|2018-05-11 11:00,11,69.44,69.44,69.29,69.38,7
20181101|2018-05-11 13:00,11,69.44,69.44,69.23,69.23,35
20181101|2018-05-11 13:30,11,69.15,69.15,69.1,69.15,12
20181101|2018-05-11 14:30,11,69.1,69.12,69.1,69.12,19
20181101|2018-05-11 15:30,11,69.09,69.09,69.09,69.09,9
20181101|2018-05-13 17:30,14,69.2,69.2,69.2,69.2,1
20181101|2018-05-13 20:30,14,69.01,69.01,69.01,69.01,1
20181101|2018-05-14 01:00,14,69.01,69.01,69.01,69.01,1
20181101|2018-05-14 01:30,14,69.01,69.01,68.93,68.94,32
20181101|2018-05-14 02:00,14,68.89,68.89,68.84,68.84,2
20181101|2018-05-14 02:30,14,68.89,68.89,68.89,68.89,11
20181101|2018-05-14 05:00,14,69.01,69.01,68.99,68.99,56
20181101|2018-05-14 05:30,14,69.1,69.27,69.1,69.27,27
20181101|2018-05-14 06:00,14,69.27,69.33,69.27,69.29,29
20181101|2018-05-14 06:30,14,69.19,69.26,69.19,69.26,35
20181101|2018-05-14 07:30,14,69.34,69.34,69.3,69.34,18
20181101|2018-05-14 08:00,14,69.3,69.3,69.3,69.3,1
20181101|2018-05-14 08:30,14,69.45,69.49,69.44,69.44,13
20181101|2018-05-14 09:00,14,69.52,69.52,69.39,69.49,108
20181101|2018-05-14 09:30,14,69.53,69.73,69.53,69.73,87
20181101|2018-05-14 10:00,14,69.42,69.47,69.42,69.47,9
20181101|2018-05-14 10:30,14,69.73,69.74,69.61,69.61,95
20181101|2018-05-14 11:00,14,69.52,69.52,69.51,69.51,13
20181101|2018-05-14 11:30,14,69.5,69.51,69.5,69.51,30
20181101|2018-05-14 12:00,14,69.52,69.52,69.52,69.52,2
20181101|2018-05-14 12:30,14,69.54,69.56,69.51,69.56,10
20181101|2018-05-14 13:00,14,69.55,69.69,69.41,69.69,47
20181101|2018-05-14 13:30,14,69.64,69.76,69.64,69.76,34
20181101|2018-05-14 14:00,14,69.7,69.7,69.7,69.7,1
20181101|2018-05-14 15:30,14,69.76,69.76,69.76,69.76,4
20181101|2018-05-15 02:30,15,69.66,69.77,69.66,69.75,83
20181101|2018-05-15 03:00,15,69.7,69.7,69.7,69.7,9
20181101|2018-05-15 03:30,15,69.65,69.65,69.65,69.65,2
20181101|2018-05-15 04:00,15,69.7,69.88,69.7,69.85,38
20181101|2018-05-15 04:30,15,69.82,70,69.82,69.98,14
20181101|2018-05-15 05:30,15,70.05,70.25,70.05,70.25,8
20181101|2018-05-15 06:00,15,70.22,70.22,70.22,70.22,1
20181101|2018-05-15 07:00,15,70.36,70.51,70.35,70.38,10
20181101|2018-05-15 07:30,15,70.27,70.27,70.24,70.24,11
20181101|2018-05-15 08:00,15,70,70.09,69.68,69.71,64
20181101|2018-05-15 08:30,15,69.41,69.56,69.19,69.27,131
20181101|2018-05-15 09:00,15,69.35,69.42,69.2,69.41,51
20181101|2018-05-15 09:30,15,69.39,69.61,69.39,69.61,59
20181101|2018-05-15 10:00,15,69.63,69.63,69.46,69.46,8
20181101|2018-05-15 10:30,15,69.56,69.57,69.49,69.49,5
20181101|2018-05-15 11:00,15,69.5,69.5,69.45,69.45,2
20181101|2018-05-15 11:30,15,69.83,69.95,69.79,69.79,20
20181101|2018-05-15 12:00,15,69.73,69.73,69.53,69.54,60
20181101|2018-05-15 12:30,15,69.7,69.73,69.64,69.64,12
20181101|2018-05-15 13:00,15,69.65,69.65,69.59,69.59,12
20181101|2018-05-15 13:30,15,69.77,69.77,69.72,69.72,16
20181101|2018-05-15 14:00,15,69.68,69.68,69.68,69.68,1
20181101|2018-05-15 15:30,15,69.48,69.62,69.33,69.33,14
20181101|2018-05-15 20:00,16,69.4,69.4,69.4,69.4,1
20181101|2018-05-15 20:30,16,69.44,69.44,69.44,69.44,1
20181101|2018-05-16 01:30,16,69.5,69.59,69.5,69.59,7
20181101|2018-05-16 02:00,16,69.56,69.56,69.52,69.52,11
20181101|2018-05-16 02:30,16,69.49,69.49,69.49,69.49,10
20181101|2018-05-16 03:00,16,69.45,69.47,69.45,69.47,14
20181101|2018-05-16 03:30,16,69.42,69.42,69.36,69.36,4
20181101|2018-05-16 05:30,16,69.67,69.7,69.67,69.69,7
20181101|2018-05-16 06:30,16,69.44,69.44,69.44,69.44,1
20181101|2018-05-16 07:30,16,69.38,69.53,69.34,69.53,37
20181101|2018-05-16 08:00,16,69.44,69.48,69.36,69.44,10
20181101|2018-05-16 08:30,16,69.38,69.47,69.38,69.47,2
20181101|2018-05-16 09:00,16,69.41,69.41,69.32,69.34,21
20181101|2018-05-16 09:30,16,69.6,69.7,69.45,69.45,369
20181101|2018-05-16 10:00,16,69.4,69.55,69.38,69.53,32
20181101|2018-05-16 10:30,16,69.6,69.66,69.39,69.39,32
20181101|2018-05-16 11:00,16,69.6,69.6,69.6,69.6,6
20181101|2018-05-16 11:30,16,69.61,69.74,69.6,69.74,34
20181101|2018-05-16 12:00,16,69.66,69.71,69.66,69.69,11
20181101|2018-05-16 12:30,16,69.76,69.77,69.75,69.75,12
20181101|2018-05-16 13:00,16,69.87,70.07,69.87,69.95,134
20181101|2018-05-16 13:30,16,69.94,69.98,69.94,69.95,446
20181101|2018-05-16 14:00,16,69.94,69.95,69.93,69.95,66
20181101|2018-05-16 14:30,16,69.95,69.95,69.95,69.95,59
20181101|2018-05-16 15:00,16,70.03,70.06,70.03,70.06,2
20181101|2018-05-16 15:30,16,70.04,70.04,70.04,70.04,3
20181101|2018-05-16 19:00,17,70.14,70.15,70.14,70.15,2
20181101|2018-05-17 00:00,17,70.13,70.13,70.13,70.13,1
20181101|2018-05-17 02:30,17,70.21,70.25,70.12,70.12,71
20181101|2018-05-17 03:00,17,70.09,70.09,70.09,70.09,1
20181101|2018-05-17 03:30,17,70.22,70.43,70.22,70.35,70
20181101|2018-05-17 04:00,17,70.46,70.46,70.42,70.42,4
20181101|2018-05-17 04:30,17,70.64,70.69,70.62,70.62,3
20181101|2018-05-17 05:30,17,70.47,70.48,70.47,70.47,9
20181101|2018-05-17 06:00,17,70.46,70.56,70.42,70.56,4
20181101|2018-05-17 06:30,17,70.6,70.6,70.6,70.6,1
20181101|2018-05-17 07:00,17,70.5,70.5,70.5,70.5,1
20181101|2018-05-17 07:30,17,70.42,70.42,70.42,70.42,2
20181101|2018-05-17 08:00,17,70.33,70.4,70.28,70.29,15
20181101|2018-05-17 08:30,17,70.1,70.24,70.09,70.24,12
20181101|2018-05-17 09:00,17,70.24,70.4,70.17,70.25,10
20181101|2018-05-17 09:30,17,70.33,70.33,70.11,70.16,18
20181101|2018-05-17 10:00,17,70.25,70.46,70.22,70.46,22
20181101|2018-05-17 10:30,17,70.51,70.51,69.94,70.09,148
20181101|2018-05-17 11:00,17,70.11,70.11,70.11,70.11,1
20181101|2018-05-17 11:30,17,70.08,70.11,69.71,69.71,112
20181101|2018-05-17 12:00,17,69.85,69.93,69.81,69.81,26
20181101|2018-05-17 12:30,17,69.71,69.71,69.6,69.68,24
20181101|2018-05-17 13:00,17,69.71,69.85,69.71,69.85,6
20181101|2018-05-17 15:30,17,69.92,69.97,69.92,69.97,55
20181101|2018-05-18 01:30,18,70,70.01,70,70.01,5
20181101|2018-05-18 02:00,18,70.02,70.02,70,70,3
20181101|2018-05-18 02:30,18,70,70,69.99,69.99,29
20181101|2018-05-18 03:00,18,70,70,70,70,9
20181101|2018-05-18 03:30,18,70.11,70.11,69.96,69.97,25
20181101|2018-05-18 04:00,18,69.95,69.95,69.95,69.95,2
20181101|2018-05-18 04:30,18,70.07,70.07,70.07,70.07,4
20181101|2018-05-18 05:00,18,69.99,69.99,69.95,69.95,8
20181101|2018-05-18 06:30,18,69.97,70.05,69.97,70.05,6
20181101|2018-05-18 07:00,18,69.92,69.92,69.82,69.82,14
20181101|2018-05-18 07:30,18,69.81,69.81,69.72,69.77,26
20181101|2018-05-18 08:00,18,69.73,69.73,69.6,69.68,21
20181101|2018-05-18 08:30,18,69.65,69.65,69.65,69.65,1
20181101|2018-05-18 09:00,18,69.77,69.78,69.6,69.75,16
20181101|2018-05-18 09:30,18,69.73,69.73,69.61,69.61,29
20181101|2018-05-18 10:00,18,69.71,69.74,69.67,69.74,6
20181101|2018-05-18 10:30,18,69.72,69.8,69.72,69.75,7
20181101|2018-05-18 11:00,18,69.7,69.7,69.42,69.56,119
20181101|2018-05-18 12:00,18,69.75,69.75,69.74,69.75,94
20181101|2018-05-18 12:30,18,69.69,69.75,69.61,69.71,54
20181101|2018-05-18 13:00,18,69.57,69.65,69.45,69.56,59
20181101|2018-05-18 13:30,18,69.55,69.55,69.52,69.54,17
20181101|2018-05-18 14:00,18,69.52,69.53,69.52,69.53,16
20181101|2018-05-18 15:30,18,69.6,69.6,69.6,69.6,2
20181101|2018-05-20 17:00,21,69.82,69.82,69.82,69.82,2
20181101|2018-05-20 17:30,21,69.81,69.81,69.81,69.81,2
20181101|2018-05-21 00:30,21,70.01,70.01,70.01,70.01,7
20181101|2018-05-21 02:30,21,69.9,69.9,69.9,69.9,1
20181101|2018-05-21 03:00,21,69.9,69.9,69.9,69.9,1
20181101|2018-05-21 03:30,21,69.82,69.82,69.77,69.77,4
20181101|2018-05-21 04:30,21,69.78,69.78,69.78,69.78,6
20181101|2018-05-21 05:00,21,69.69,69.69,69.69,69.69,4
20181101|2018-05-21 06:30,21,69.64,69.64,69.56,69.56,86
20181101|2018-05-21 08:00,21,69.6,69.78,69.6,69.75,7
20181101|2018-05-21 08:30,21,69.73,69.79,69.68,69.69,38
20181101|2018-05-21 09:00,21,69.73,69.89,69.69,69.81,60
20181101|2018-05-21 09:30,21,69.86,69.86,69.67,69.67,9
20181101|2018-05-21 10:00,21,69.94,70.12,69.93,69.98,209
20181101|2018-05-21 10:30,21,70.09,70.16,70.07,70.09,91
20181101|2018-05-21 11:00,21,70.16,70.27,70.16,70.19,17
20181101|2018-05-21 11:30,21,70.1,70.1,70.1,70.1,1
20181101|2018-05-21 12:00,21,70.22,70.29,70.22,70.29,13
20181101|2018-05-21 12:30,21,70.31,70.42,70.31,70.4,69
20181101|2018-05-21 13:00,21,70.44,70.46,70.35,70.45,22
20181101|2018-05-21 13:30,21,70.45,70.51,70.45,70.49,161
20181101|2018-05-21 14:00,21,70.43,70.43,70.43,70.43,2
20181101|2018-05-21 14:30,21,70.55,70.56,70.55,70.56,95
20181101|2018-05-21 15:00,21,70.56,70.56,70.56,70.56,3
20181101|2018-05-21 15:30,21,70.64,70.64,70.62,70.62,13
20181101|2018-05-22 01:00,22,70.57,70.57,70.57,70.57,1
20181101|2018-05-22 01:30,22,70.59,70.59,70.59,70.59,4
20181101|2018-05-22 02:00,22,70.59,70.63,70.59,70.63,60
20181101|2018-05-22 02:30,22,70.67,70.67,70.67,70.67,2
20181101|2018-05-22 03:00,22,70.68,70.69,70.68,70.69,10
20181101|2018-05-22 04:00,22,70.75,70.75,70.6,70.6,21
20181101|2018-05-22 05:00,22,70.68,70.68,70.6,70.61,9
20181101|2018-05-22 05:30,22,70.57,70.57,70.57,70.57,1
20181101|2018-05-22 07:00,22,70.56,70.62,70.56,70.62,5
20181101|2018-05-22 07:30,22,70.69,70.72,70.69,70.72,2
20181101|2018-05-22 08:00,22,70.6,70.66,70.55,70.66,39
20181101|2018-05-22 08:30,22,70.67,70.68,70.56,70.62,22
20181101|2018-05-22 09:00,22,70.58,70.62,70.56,70.62,24
20181101|2018-05-22 09:30,22,70.78,70.92,70.78,70.92,39
20181101|2018-05-22 10:00,22,70.97,71.03,70.91,70.96,20
20181101|2018-05-22 10:30,22,71.05,71.05,71.05,71.05,1
20181101|2018-05-22 11:00,22,71.09,71.09,70.65,70.65,24
20181101|2018-05-22 11:30,22,70.73,70.73,70.5,70.57,85
20181101|2018-05-22 12:00,22,70.51,70.57,70.27,70.3,35
20181101|2018-05-22 12:30,22,70.35,70.5,70.35,70.49,4
20181101|2018-05-22 13:00,22,70.5,70.54,70.36,70.53,17
20181101|2018-05-22 13:30,22,70.52,70.52,70.5,70.5,17
20181101|2018-05-22 14:00,22,70.49,70.5,70.33,70.33,30
20181101|2018-05-22 15:00,22,70.39,70.39,70.39,70.39,1
20181101|2018-05-22 15:30,22,70.35,70.51,70.35,70.51,9
20181101|2018-05-22 19:00,23,70.51,70.51,70.51,70.51,2
20181101|2018-05-23 02:30,23,70.25,70.25,70.16,70.16,16
20181101|2018-05-23 03:00,23,70.2,70.2,70.2,70.2,1
20181101|2018-05-23 04:30,23,70.05,70.08,70.03,70.07,32
20181101|2018-05-23 05:30,23,70.08,70.08,70.08,70.08,4
20181101|2018-05-23 06:00,23,70.15,70.15,70.14,70.14,3
20181101|2018-05-23 06:30,23,70.14,70.15,70.13,70.15,3
20181101|2018-05-23 07:00,23,70.2,70.2,70.2,70.2,1
20181101|2018-05-23 08:00,23,70.25,70.25,70.15,70.22,48
20181101|2018-05-23 08:30,23,70.25,70.25,70.23,70.25,15
20181101|2018-05-23 09:00,23,70.24,70.29,70.23,70.23,6
20181101|2018-05-23 09:30,23,70.08,70.08,69.62,69.8,216
20181101|2018-05-23 10:00,23,69.84,70.02,69.84,69.92,17
20181101|2018-05-23 10:30,23,69.83,70.16,69.83,70.16,12
20181101|2018-05-23 11:00,23,70.01,70.01,70,70,7
20181101|2018-05-23 12:00,23,69.89,69.9,69.87,69.87,6
20181101|2018-05-23 12:30,23,69.96,69.96,69.96,69.96,2
20181101|2018-05-23 13:00,23,69.91,70.32,69.91,70.27,18
20181101|2018-05-24 02:00,24,70.06,70.11,70.06,70.11,16
20181101|2018-05-24 02:30,24,70.05,70.05,70.05,70.05,2
20181101|2018-05-24 03:00,24,70.06,70.06,70.06,70.06,11
20181101|2018-05-24 03:30,24,70.05,70.05,70.01,70.01,9
20181101|2018-05-24 04:00,24,69.94,69.94,69.93,69.93,10
20181101|2018-05-24 06:00,24,69.79,69.79,69.47,69.48,22
20181101|2018-05-24 07:30,24,69.45,69.54,69.45,69.54,38
20181101|2018-05-24 08:00,24,69.37,69.38,69.13,69.15,8
20181101|2018-05-24 08:30,24,69.21,69.31,69.21,69.26,29
20181101|2018-05-24 09:00,24,69.34,69.55,69.34,69.54,28
20181101|2018-05-24 09:30,24,69.44,69.54,69.44,69.5,38
20181101|2018-05-24 10:00,24,69.55,69.61,69.55,69.6,12
20181101|2018-05-24 10:30,24,69.4,69.58,69.4,69.56,25
20181101|2018-05-24 11:00,24,69.44,69.51,69.44,69.51,2
20181101|2018-05-24 12:00,24,69.6,69.6,69.48,69.48,15
20181101|2018-05-24 12:30,24,69.47,69.47,69.33,69.34,5
20181101|2018-05-24 13:00,24,69.39,69.39,69.16,69.23,54
20181101|2018-05-24 13:30,24,69.22,69.22,69.22,69.22,5
20181101|2018-05-24 15:30,24,69.2,69.2,69.2,69.2,1
20181101|2018-05-25 00:30,25,69.09,69.09,69.09,69.09,2
20181101|2018-05-25 01:30,25,69.03,69.03,68.98,68.98,21
20181101|2018-05-25 02:00,25,69.01,69.01,69.01,69.01,3
20181101|2018-05-25 02:30,25,68.95,68.95,68.74,68.74,27
20181101|2018-05-25 03:00,25,68.82,68.82,68.8,68.81,8
20181101|2018-05-25 03:30,25,68.73,68.79,68.73,68.79,14
20181101|2018-05-25 04:00,25,68.61,68.61,68.54,68.54,5
20181101|2018-05-25 04:30,25,68.5,68.5,67.8,67.94,70
20181101|2018-05-25 05:00,25,67.96,67.98,67.96,67.98,2
20181101|2018-05-25 06:00,25,67.99,67.99,67.6,67.67,45
20181101|2018-05-25 06:30,25,67.78,67.78,67.7,67.7,2
20181101|2018-05-25 07:00,25,67.77,67.77,67.67,67.67,10
20181101|2018-05-25 07:30,25,67.5,67.55,67.47,67.55,36
20181101|2018-05-25 08:00,25,67.46,67.57,67.39,67.55,29
20181101|2018-05-25 08:30,25,67.48,67.49,67.4,67.43,26
20181101|2018-05-25 09:00,25,67.41,67.43,67.07,67.1,46
20181101|2018-05-25 09:30,25,67.15,67.15,67.1,67.11,12
20181101|2018-05-25 10:00,25,67.11,67.11,66.69,66.69,50
20181101|2018-05-25 10:30,25,66.8,66.8,66.49,66.62,27
20181101|2018-05-25 11:00,25,66.57,66.57,66.4,66.43,19
20181101|2018-05-25 11:30,25,66.46,66.46,66.41,66.42,8
20181101|2018-05-25 12:00,25,66.5,66.5,66.34,66.35,5
20181101|2018-05-25 12:30,25,66.49,66.56,66.46,66.46,19
20181101|2018-05-25 13:00,25,66.54,66.72,66.51,66.72,5
20181101|2018-05-25 13:30,25,66.69,66.71,66.64,66.64,20
20181101|2018-05-25 14:00,25,66.64,66.64,66.64,66.64,117
20181101|2018-05-25 14:30,25,66.63,66.64,66.63,66.64,41
20181101|2018-05-27 17:00,28,65.95,65.95,65.92,65.92,2
20181101|2018-05-27 19:00,28,66.27,66.27,66.27,66.27,1
20181101|2018-05-27 20:00,28,65.23,65.23,65.16,65.16,2
20181101|2018-05-27 20:30,28,65.02,65.1,65.02,65.1,36
20181101|2018-05-27 21:00,28,64.96,65.15,64.93,65.14,5
20181101|2018-05-27 21:30,28,65.12,65.12,65.12,65.12,3
20181101|2018-05-28 00:30,28,65.18,65.18,65.14,65.14,2
20181101|2018-05-28 01:00,28,65.14,65.14,65.14,65.14,1
20181101|2018-05-28 01:30,28,65.56,65.79,65.56,65.67,308
20181101|2018-05-28 02:00,28,65.66,65.72,65.62,65.71,130
20181101|2018-05-28 02:30,28,65.67,65.67,65.64,65.64,3
20181101|2018-05-28 03:00,28,65.45,65.66,65.45,65.66,29
20181101|2018-05-28 03:30,28,65.7,65.73,65.69,65.72,40
20181101|2018-05-28 04:00,28,65.66,65.7,65.66,65.69,21
20181101|2018-05-28 04:30,28,65.7,65.74,65.7,65.7,61
20181101|2018-05-28 06:30,28,65.61,65.61,65.61,65.61,8
20181101|2018-05-28 07:00,28,65.77,65.87,65.77,65.81,62
20181101|2018-05-28 07:30,28,65.83,65.83,65.72,65.72,9
20181101|2018-05-28 08:00,28,65.5,65.5,65.4,65.4,76
20181101|2018-05-28 08:30,28,65.34,65.37,65.19,65.31,97
20181101|2018-05-28 09:00,28,65.4,65.4,65.32,65.32,22
20181101|2018-05-28 09:30,28,65.55,65.55,65.21,65.21,33
20181101|2018-05-28 10:00,28,65.47,65.53,65.47,65.53,2
20181101|2018-05-28 10:30,28,65.48,65.48,65.48,65.48,1
20181101|2018-05-28 11:30,28,65.65,65.65,65.52,65.52,170
20181101|2018-05-28 12:00,28,65.41,65.41,65.37,65.37,10
20181101|2018-05-28 22:00,29,65.76,65.76,65.76,65.76,49
20181101|2018-05-28 23:00,29,65.76,65.76,65.75,65.75,11
20181101|2018-05-28 23:30,29,65.76,65.76,65.76,65.76,43
20181101|2018-05-29 01:00,29,65.76,65.76,65.76,65.76,2
20181101|2018-05-29 02:00,29,65.65,65.65,65.65,65.65,1
20181101|2018-05-29 02:30,29,65.62,65.75,65.57,65.57,101
20181101|2018-05-29 03:00,29,65.57,65.57,65.57,65.57,75
20181101|2018-05-29 03:30,29,65.53,65.53,65.53,65.53,2
20181101|2018-05-29 04:30,29,65.47,65.54,65.47,65.54,2
20181101|2018-05-29 05:00,29,65.8,65.93,65.76,65.83,212
20181101|2018-05-29 06:00,29,65.95,65.95,65.9,65.9,9
20181101|2018-05-29 06:30,29,65.88,65.88,65.88,65.88,1
20181101|2018-05-29 07:00,29,65.91,66.16,65.91,66.16,291
20181101|2018-05-29 07:30,29,66.12,66.17,66.12,66.14,193
20181101|2018-05-29 08:00,29,66.02,66.05,65.84,65.84,23
20181101|2018-05-29 08:30,29,65.98,65.98,65.85,65.85,29
20181101|2018-05-29 09:00,29,65.92,66,65.73,65.92,69
20181101|2018-05-29 09:30,29,65.75,65.77,65.6,65.6,48
20181101|2018-05-29 10:00,29,65.54,65.7,65.42,65.42,78
20181101|2018-05-29 10:30,29,65.42,65.42,65.05,65.05,60
20181101|2018-05-29 11:00,29,65.03,65.11,64.87,65.09,29
20181101|2018-05-29 11:30,29,65.22,65.22,65.22,65.22,1
20181101|2018-05-29 12:00,29,65.32,65.32,65.32,65.32,3
20181101|2018-05-29 12:30,29,65.33,65.5,65.32,65.5,76
20181101|2018-05-29 13:00,29,65.5,65.6,65.42,65.56,52
20181101|2018-05-29 13:30,29,65.53,65.54,65.52,65.52,455
20181101|2018-05-29 14:00,29,65.52,65.52,65.52,65.52,147
20181101|2018-05-29 14:30,29,65.52,65.55,65.47,65.55,353
20181101|2018-05-29 15:00,29,65.53,65.53,65.53,65.53,1
20181101|2018-05-29 15:30,29,65.58,65.58,65.58,65.58,55
20181101|2018-05-29 19:00,30,65.56,65.56,65.56,65.56,1
20181101|2018-05-29 20:00,30,65.34,65.34,65.34,65.34,2
20181101|2018-05-29 20:30,30,65.23,65.23,65.23,65.23,4
20181101|2018-05-30 00:30,30,65.28,65.28,65.28,65.28,1
20181101|2018-05-30 02:00,30,65.47,65.47,65.47,65.47,1
20181101|2018-05-30 02:30,30,65.61,65.62,65.58,65.62,12
20181101|2018-05-30 03:30,30,65.62,65.63,65.61,65.63,8
20181101|2018-05-30 04:00,30,65.64,65.76,65.64,65.76,458
20181101|2018-05-30 04:30,30,65.76,65.84,65.76,65.84,355
20181101|2018-05-30 05:30,30,65.54,65.55,65.54,65.55,60
20181101|2018-05-30 06:00,30,65.62,65.69,65.62,65.67,6
20181101|2018-05-30 06:30,30,65.84,65.92,65.83,65.92,138
20181101|2018-05-30 07:00,30,65.93,66.03,65.91,66.03,112
20181101|2018-05-30 07:30,30,66.03,66.15,65.81,65.81,496
20181101|2018-05-30 08:00,30,65.76,65.91,65.76,65.83,42
20181101|2018-05-30 08:30,30,65.93,66.09,65.9,65.93,104
20181101|2018-05-30 09:00,30,65.91,66.23,65.91,66.23,261
20181101|2018-05-30 09:30,30,66.14,66.48,66.1,66.48,264
20181101|2018-05-30 10:00,30,66.7,66.73,66.61,66.64,329
20181101|2018-05-30 10:30,30,66.81,66.96,66.8,66.96,115
20181101|2018-05-30 11:00,30,67,67.1,66.92,67,40
20181101|2018-05-30 11:30,30,66.92,66.92,66.78,66.85,25
20181101|2018-05-30 12:00,30,66.9,66.91,66.8,66.8,26
20181101|2018-05-30 12:30,30,66.75,66.85,66.75,66.82,41
20181101|2018-05-30 13:00,30,66.86,66.93,66.78,66.79,21
20181101|2018-05-30 13:30,30,66.8,66.85,66.8,66.85,6
20181101|2018-05-30 15:30,30,66.95,67.1,66.79,66.8,122
20181101|2018-05-30 16:00,30,66.85,66.86,66.76,66.76,150
20181101|2018-05-30 16:30,30,66.88,66.9,66.87,66.9,11
20181101|2018-05-30 19:00,31,66.58,66.58,66.57,66.57,2
20181101|2018-05-31 01:30,31,66.61,66.61,66.55,66.55,42
20181101|2018-05-31 03:00,31,66.65,66.65,66.6,66.6,31
20181101|2018-05-31 03:30,31,66.56,66.56,66.4,66.4,53
20181101|2018-05-31 04:00,31,66.46,66.46,66.38,66.4,5
20181101|2018-05-31 04:30,31,66.33,66.33,66.29,66.29,14
20181101|2018-05-31 05:00,31,66.3,66.3,66.3,66.3,20
20181101|2018-05-31 05:30,31,66.39,66.39,66.36,66.36,2
20181101|2018-05-31 06:00,31,66.37,66.37,66.34,66.34,4
20181101|2018-05-31 06:30,31,66.27,66.27,66.17,66.19,8
20181101|2018-05-31 07:00,31,66.22,66.22,66.05,66.05,39
20181101|2018-05-31 07:30,31,66.05,66.09,65.94,66.02,143
20181101|2018-05-31 08:00,31,65.77,65.8,65.34,65.8,275
20181101|2018-05-31 08:30,31,65.69,65.85,65.52,65.77,108
20181101|2018-05-31 09:00,31,65.76,65.83,65.66,65.83,18
20181101|2018-05-31 09:30,31,65.8,66.06,65.71,66.06,139
20181101|2018-05-31 10:00,31,66.1,66.67,65.98,65.98,545
20181101|2018-05-31 10:30,31,65.9,66.09,65.7,65.75,74
20181101|2018-05-31 11:00,31,65.73,65.83,65.51,65.81,85
20181101|2018-05-31 11:30,31,65.72,65.95,65.72,65.95,12
20181101|2018-05-31 12:00,31,65.77,65.77,65.35,65.35,67
20181101|2018-05-31 12:30,31,65.35,65.7,65.35,65.5,52
20181101|2018-05-31 13:00,31,65.41,65.81,65.4,65.81,66
20181101|2018-05-31 13:30,31,65.78,65.9,65.78,65.9,68
20181101|2018-05-31 14:00,31,65.88,65.88,65.83,65.83,4
20181101|2018-05-31 14:30,31,65.86,65.86,65.82,65.82,4
20181101|2018-05-31 15:00,31,65.72,65.72,65.72,65.72,1
20181101|2018-05-31 15:30,31,65.88,65.88,65.88,65.88,1
20181101|2018-05-31 22:00,1,65.61,65.61,65.61,65.61,2
20181101|2018-06-01 01:00,1,65.73,65.73,65.73,65.73,39
20181101|2018-06-01 01:30,1,65.79,65.8,65.79,65.8,6
20181101|2018-06-01 02:00,1,65.81,65.86,65.81,65.86,8
20181101|2018-06-01 02:30,1,65.84,65.84,65.84,65.84,10
20181101|2018-06-01 03:00,1,66.01,66.03,65.89,65.89,67
20181101|2018-06-01 03:30,1,65.9,65.93,65.9,65.93,24
20181101|2018-06-01 04:00,1,65.98,66.01,65.97,65.97,6
20181101|2018-06-01 04:30,1,65.9,65.9,65.62,65.65,37
20181101|2018-06-01 05:30,1,65.41,65.51,65.28,65.33,296
20181101|2018-06-01 06:00,1,65.33,65.33,65.23,65.23,9
20181101|2018-06-01 06:30,1,65.39,65.39,65.27,65.27,6
20181101|2018-06-01 07:00,1,65.35,65.35,64.99,65.08,40
20181101|2018-06-01 07:30,1,65,65.3,65,65.24,52
20181101|2018-06-01 08:00,1,65.32,65.33,65,65.06,15
20181101|2018-06-01 08:30,1,65,65.32,64.99,65.2,118
20181101|2018-06-01 09:00,1,65.22,65.45,65.09,65.45,91
20181101|2018-06-01 09:30,1,65.44,65.44,65.1,65.26,69
20181101|2018-06-01 10:00,1,65.26,65.32,65.17,65.19,22
20181101|2018-06-01 10:30,1,65.02,65.22,64.95,65.22,98
20181101|2018-06-01 11:00,1,65.25,65.4,65.25,65.33,145
20181101|2018-06-01 11:30,1,65.19,65.24,65.14,65.22,19
20181101|2018-06-01 12:00,1,65.27,65.41,65.2,65.2,53
20181101|2018-06-01 12:30,1,65.26,65.26,65,65,79
20181101|2018-06-01 13:00,1,65.09,65.09,64.92,64.94,76
20181101|2018-06-01 13:30,1,65.05,65.05,64.95,64.95,16
20181101|2018-06-01 14:00,1,64.95,64.95,64.95,64.95,3
20181101|2018-06-01 14:30,1,64.84,64.84,64.84,64.84,1
20181101|2018-06-01 15:00,1,64.96,64.96,64.96,64.96,1
20181101|2018-06-01 15:30,1,64.96,64.96,64.96,64.96,2
20181101|2018-06-03 18:00,4,64.75,64.75,64.74,64.74,3
20181101|2018-06-03 21:30,4,64.87,64.87,64.87,64.87,1
20181101|2018-06-04 01:30,4,64.95,64.95,64.95,64.95,6
20181101|2018-06-04 02:00,4,64.98,65.05,64.98,65.04,61
20181101|2018-06-04 02:30,4,64.99,64.99,64.99,64.99,5
20181101|2018-06-04 03:00,4,64.93,65.14,64.93,65.07,75
20181101|2018-06-04 03:30,4,65.09,65.09,64.91,64.91,66
20181101|2018-06-04 04:00,4,64.9,64.94,64.82,64.94,172
20181101|2018-06-04 04:30,4,64.89,64.91,64.89,64.91,11
20181101|2018-06-04 05:00,4,64.63,64.68,64.53,64.53,23
20181101|2018-06-04 05:30,4,64.53,64.57,64.45,64.51,295
20181101|2018-06-04 06:00,4,64.6,64.63,64.6,64.63,30
20181101|2018-06-04 07:00,4,64.59,64.68,64.58,64.68,3
20181101|2018-06-04 07:30,4,64.61,64.92,64.52,64.91,46
20181101|2018-06-04 08:00,4,64.92,65.08,64.85,64.96,82
20181101|2018-06-04 08:30,4,65.04,65.04,64.93,64.93,3
20181101|2018-06-04 09:00,4,65.01,65.01,64.39,64.42,184
20181101|2018-06-04 09:30,4,64.4,64.65,64.29,64.38,90
20181101|2018-06-04 10:00,4,64.32,64.41,64.07,64.09,311
20181101|2018-06-04 10:30,4,64.1,64.43,64.06,64.3,571
20181101|2018-06-04 11:00,4,64.36,64.36,64.36,64.36,1
20181101|2018-06-04 11:30,4,64.3,64.3,64.28,64.28,5
20181101|2018-06-04 12:00,4,64.17,64.17,64.14,64.14,3
20181101|2018-06-04 12:30,4,64.15,64.15,64.05,64.05,13
20181101|2018-06-04 13:00,4,64.05,64.11,64.04,64.11,13
20181101|2018-06-04 13:30,4,64.07,64.23,64.07,64.23,27
20181101|2018-06-04 14:30,4,64.32,64.36,64.32,64.36,9
20181101|2018-06-04 15:00,4,64.25,64.25,64.24,64.24,6
20181101|2018-06-04 19:30,5,64.42,64.42,64.42,64.42,2
20181101|2018-06-04 21:00,5,64.44,64.44,64.44,64.44,1
20181101|2018-06-05 00:30,5,64.36,64.36,64.36,64.36,1
20181101|2018-06-05 01:00,5,64.37,64.37,64.37,64.37,1
20181101|2018-06-05 01:30,5,64.49,64.5,64.49,64.49,14
20181101|2018-06-05 02:00,5,64.55,64.55,64.55,64.55,50
20181101|2018-06-05 02:30,5,64.56,64.56,64.56,64.56,50
20181101|2018-06-05 03:00,5,64.52,64.53,64.52,64.53,10
20181101|2018-06-05 03:30,5,64.45,64.46,64.45,64.46,52
20181101|2018-06-05 04:00,5,64.4,64.48,64.4,64.48,52
20181101|2018-06-05 04:30,5,64.37,64.37,64.1,64.1,19
20181101|2018-06-05 05:00,5,63.87,63.93,63.83,63.93,27
20181101|2018-06-05 05:30,5,63.84,63.91,63.84,63.91,117
20181101|2018-06-05 06:00,5,63.9,63.9,63.71,63.71,397
20181101|2018-06-05 06:30,5,63.71,63.71,63.58,63.63,13
20181101|2018-06-05 07:00,5,63.72,63.78,63.72,63.78,5
20181101|2018-06-05 07:30,5,63.97,63.97,63.88,63.88,9
20181101|2018-06-05 08:00,5,63.96,64.05,63.66,63.66,115
20181101|2018-06-05 08:30,5,63.68,63.82,63.61,63.8,22
20181101|2018-06-05 09:00,5,63.9,64.06,63.75,64.06,172
20181101|2018-06-05 09:30,5,64.1,64.13,63.96,64.12,80
20181101|2018-06-05 10:00,5,64.04,64.44,64,64.31,96
20181101|2018-06-05 10:30,5,64.3,64.33,64.03,64.1,128
20181101|2018-06-05 11:00,5,64.3,64.3,64.22,64.3,14
20181101|2018-06-05 11:30,5,64.33,64.53,64.33,64.43,127
20181101|2018-06-05 12:00,5,64.6,64.73,64.46,64.46,127
20181101|2018-06-05 12:30,5,64.4,64.54,64.37,64.54,46
20181101|2018-06-05 13:00,5,64.6,64.76,64.53,64.75,26
20181101|2018-06-05 13:30,5,64.72,64.73,64.66,64.66,4
20181101|2018-06-05 14:00,5,64.54,64.54,64.54,64.54,1
20181101|2018-06-05 14:30,5,64.54,64.54,64.54,64.54,2
20181101|2018-06-05 20:00,6,64.82,64.83,64.82,64.83,2
20181101|2018-06-06 01:00,6,65.08,65.08,65.08,65.08,13
20181101|2018-06-06 02:00,6,64.95,64.95,64.88,64.88,29
20181101|2018-06-06 03:30,6,64.9,64.91,64.69,64.69,13
20181101|2018-06-06 04:00,6,64.71,64.71,64.53,64.61,100
20181101|2018-06-06 04:30,6,64.52,64.52,64.48,64.48,12
20181101|2018-06-06 05:00,6,64.51,64.64,64.5,64.64,8
20181101|2018-06-06 06:00,6,64.43,64.45,64.38,64.38,16
20181101|2018-06-06 06:30,6,64.44,64.54,64.44,64.54,3
20181101|2018-06-06 07:00,6,64.58,64.58,64.37,64.37,4
20181101|2018-06-06 07:30,6,64.27,64.33,64.21,64.33,22
20181101|2018-06-06 08:00,6,64.48,64.5,64.41,64.47,8
20181101|2018-06-06 08:30,6,64.44,64.63,64.44,64.63,10
20181101|2018-06-06 09:00,6,64.66,64.69,64.66,64.69,5
20181101|2018-06-06 09:30,6,64.68,64.72,63.64,63.89,223
20181101|2018-06-06 10:00,6,63.92,64.17,63.92,64.09,75
20181101|2018-06-06 10:30,6,64.11,64.25,64.11,64.2,40
20181101|2018-06-06 11:00,6,64,64.09,64,64.09,22
20181101|2018-06-06 11:30,6,64.08,64.08,64,64,7
20181101|2018-06-06 12:00,6,64.09,64.09,64.09,64.09,1
20181101|2018-06-06 12:30,6,64.23,64.26,64.22,64.25,21
20181101|2018-06-06 13:00,6,64.02,64.02,63.92,64.01,30
20181101|2018-06-06 13:30,6,64.27,64.27,64.2,64.26,69
20181101|2018-06-06 14:30,6,64.32,64.32,64.32,64.32,50
20181101|2018-06-06 15:00,6,64.4,64.4,64.37,64.37,3
20181101|2018-06-06 15:30,6,64.34,64.34,64.34,64.34,3
20181101|2018-06-06 20:30,7,64.21,64.21,64.21,64.21,1
20181101|2018-06-07 01:00,7,64.38,64.38,64.38,64.38,1
20181101|2018-06-07 01:30,7,64.29,64.29,64.29,64.29,1
20181101|2018-06-07 02:00,7,64.28,64.34,64.28,64.34,3
20181101|2018-06-07 04:30,7,64.45,64.45,64.45,64.45,20
20181101|2018-06-07 05:30,7,64.46,64.58,64.46,64.58,26
20181101|2018-06-07 06:00,7,64.6,64.7,64.6,64.68,45
20181101|2018-06-07 06:30,7,64.65,64.65,64.57,64.64,15
20181101|2018-06-07 07:00,7,64.62,64.62,64.6,64.6,11
20181101|2018-06-07 08:00,7,64.53,64.65,64.44,64.44,83
20181101|2018-06-07 08:30,7,64.62,64.76,64.61,64.76,193
20181101|2018-06-07 09:00,7,64.77,64.92,64.77,64.92,117
20181101|2018-06-07 09:30,7,64.92,64.98,64.87,64.97,22
20181101|2018-06-07 10:00,7,65.09,65.3,65.07,65.29,26
20181101|2018-06-07 10:30,7,65.1,65.17,65,65.15,55
20181101|2018-06-07 11:30,7,65.19,65.22,65.19,65.22,3
20181101|2018-06-07 12:00,7,65.18,65.18,65.18,65.18,1
20181101|2018-06-07 12:30,7,65.1,65.1,65.04,65.04,11
20181101|2018-06-07 13:00,7,65.03,65.2,65.01,65.09,33
20181101|2018-06-07 13:30,7,65.07,65.17,65.07,65.17,5
20181101|2018-06-07 15:00,7,65.14,65.14,65.14,65.14,1
20181101|2018-06-07 21:30,8,65.25,65.25,65.25,65.25,4
20181101|2018-06-08 00:00,8,65.03,65.03,65.03,65.03,1
20181101|2018-06-08 01:30,8,64.91,64.91,64.91,64.91,1
20181101|2018-06-08 02:00,8,64.81,64.81,64.81,64.81,10
20181101|2018-06-08 03:00,8,64.99,65.01,64.99,65.01,4
20181101|2018-06-08 05:00,8,64.86,64.86,64.84,64.85,12
20181101|2018-06-08 05:30,8,64.85,64.89,64.85,64.89,7
20181101|2018-06-08 06:30,8,64.93,64.93,64.93,64.93,1
20181101|2018-06-08 07:00,8,64.99,65,64.99,65,10
20181101|2018-06-08 07:30,8,65.06,65.08,65.01,65.01,4
20181101|2018-06-08 08:00,8,65.15,65.19,65.15,65.15,25
20181101|2018-06-08 08:30,8,65.05,65.17,65.03,65.05,40
20181101|2018-06-08 09:00,8,65.22,65.39,65.22,65.39,22
20181101|2018-06-08 09:30,8,65.2,65.32,64.95,64.95,58
20181101|2018-06-08 10:00,8,64.57,64.84,64.5,64.84,60
20181101|2018-06-08 10:30,8,64.73,64.73,64.7,64.7,17
20181101|2018-06-08 11:00,8,64.7,64.7,64.7,64.7,13
20181101|2018-06-08 11:30,8,64.85,64.85,64.85,64.85,10
20181101|2018-06-08 12:00,8,64.93,64.93,64.9,64.9,3
20181101|2018-06-08 12:30,8,64.95,64.95,64.9,64.93,164
20181101|2018-06-08 13:00,8,65,65,64.94,64.95,33
20181101|2018-06-08 13:30,8,64.83,64.86,64.83,64.86,2
20181101|2018-06-08 15:00,8,64.8,64.8,64.8,64.8,1
20181101|2018-06-10 17:00,11,64.65,64.66,64.65,64.66,2
20181101|2018-06-10 20:00,11,64.8,64.8,64.8,64.8,1
20181101|2018-06-10 20:30,11,64.81,64.81,64.81,64.81,3
20181101|2018-06-11 00:30,11,64.7,64.7,64.7,64.7,1
20181101|2018-06-11 01:30,11,64.69,64.69,64.64,64.64,4
20181101|2018-06-11 03:00,11,64.78,64.78,64.78,64.78,1
20181101|2018-06-11 03:30,11,64.86,64.86,64.86,64.86,2
20181101|2018-06-11 04:00,11,64.86,64.86,64.75,64.75,27
20181101|2018-06-11 04:30,11,64.74,64.74,64.49,64.49,38
20181101|2018-06-11 05:00,11,64.34,64.34,64.2,64.2,61
20181101|2018-06-11 06:00,11,64.11,64.19,64.11,64.19,4
20181101|2018-06-11 07:30,11,64.37,64.37,64.37,64.37,1
20181101|2018-06-11 08:00,11,64.21,64.21,64.21,64.21,5
20181101|2018-06-11 08:30,11,64.35,64.35,64.35,64.35,20
20181101|2018-06-11 09:00,11,64.54,64.89,64.54,64.86,67
20181101|2018-06-11 09:30,11,64.85,65,64.78,64.8,95
20181101|2018-06-11 10:00,11,64.81,65.19,64.81,65.19,83
20181101|2018-06-11 10:30,11,65.15,65.39,65.15,65.3,63
20181101|2018-06-11 11:30,11,65.2,65.2,65.1,65.1,33
20181101|2018-06-11 12:00,11,65.3,65.3,65.3,65.3,14
20181101|2018-06-11 12:30,11,65.34,65.35,65.3,65.3,31
20181101|2018-06-11 13:00,11,65.3,65.3,65.15,65.15,6
20181101|2018-06-11 13:30,11,65.19,65.2,65.19,65.19,47
20181101|2018-06-11 14:30,11,65.15,65.15,65.09,65.09,9
20181101|2018-06-11 15:30,11,65.11,65.11,65.11,65.11,14
20181101|2018-06-11 16:00,11,65.13,65.13,65.13,65.13,11
20181101|2018-06-11 20:00,12,65.12,65.12,65.12,65.12,3
20181101|2018-06-11 20:30,12,65.26,65.26,65.26,65.26,1
20181101|2018-06-11 21:00,12,65.23,65.23,65.23,65.23,1
20181101|2018-06-12 01:30,12,65.32,65.32,65.32,65.32,1
20181101|2018-06-12 02:00,12,65.54,65.54,65.54,65.54,1
20181101|2018-06-12 03:30,12,65.38,65.38,65.21,65.21,7
20181101|2018-06-12 04:30,12,65.31,65.31,65.31,65.31,1
20181101|2018-06-12 05:00,12,65.31,65.31,65.31,65.31,9
20181101|2018-06-12 06:00,12,64.97,64.97,64.96,64.97,18
20181101|2018-06-12 06:30,12,65.03,65.04,65.02,65.02,6
20181101|2018-06-12 07:00,12,64.97,65.05,64.95,65.05,18
20181101|2018-06-12 07:30,12,65.01,65.01,65.01,65.01,1
20181101|2018-06-12 08:00,12,65.14,65.14,64.98,65.01,63
20181101|2018-06-12 08:30,12,65,65.37,65,65.37,58
20181101|2018-06-12 09:00,12,65.38,65.45,65.33,65.33,4
20181101|2018-06-12 09:30,12,65.43,65.65,65.43,65.5,117
20181101|2018-06-12 10:00,12,65.52,65.53,65.4,65.53,49
20181101|2018-06-12 10:30,12,65.47,65.47,65.37,65.38,8
20181101|2018-06-12 11:00,12,65.48,65.48,65.48,65.48,2
20181101|2018-06-12 11:30,12,65.46,65.46,65.46,65.46,3
20181101|2018-06-12 12:30,12,65.33,65.33,65.1,65.31,72
20181101|2018-06-12 13:00,12,65.29,65.37,65.21,65.37,50
20181101|2018-06-12 13:30,12,65.36,65.38,65.28,65.28,22
20181101|2018-06-12 14:00,12,65.26,65.3,65.26,65.3,3
20181101|2018-06-12 15:30,12,65.17,65.2,65.02,65.05,52
20181101|2018-06-12 19:00,13,64.86,64.86,64.85,64.85,3
20181101|2018-06-13 00:00,13,65.09,65.09,65.09,65.09,2
20181101|2018-06-13 01:30,13,64.95,64.96,64.95,64.96,4
20181101|2018-06-13 02:30,13,64.93,64.93,64.93,64.93,1
20181101|2018-06-13 03:00,13,65.18,65.25,65.18,65.18,36
20181101|2018-06-13 03:30,13,65.19,65.19,65.16,65.16,28
20181101|2018-06-13 05:30,13,65.29,65.29,65.29,65.29,7
20181101|2018-06-13 06:00,13,65.2,65.2,65.09,65.09,3
20181101|2018-06-13 06:30,13,65.06,65.06,65.03,65.03,3
20181101|2018-06-13 07:30,13,65.14,65.15,65.14,65.14,17
20181101|2018-06-13 08:00,13,65.09,65.09,65.02,65.02,2
20181101|2018-06-13 08:30,13,65.06,65.06,65.06,65.06,4
20181101|2018-06-13 09:00,13,65.14,65.21,65.09,65.21,15
20181101|2018-06-13 09:30,13,65.35,65.76,65.28,65.5,354
20181101|2018-06-13 10:00,13,65.59,65.69,65.56,65.56,70
20181101|2018-06-13 10:30,13,65.6,65.61,65.6,65.61,11
20181101|2018-06-13 11:00,13,65.58,65.59,65.55,65.59,8
20181101|2018-06-13 11:30,13,65.71,65.71,65.58,65.63,16
20181101|2018-06-13 12:00,13,65.72,65.85,65.71,65.8,104
20181101|2018-06-13 12:30,13,65.82,65.84,65.82,65.83,11
20181101|2018-06-13 13:00,13,65.7,65.78,65.58,65.66,193
20181101|2018-06-13 13:30,13,65.69,65.7,65.69,65.7,6
20181101|2018-06-13 14:30,13,65.7,65.74,65.7,65.71,11
20181101|2018-06-13 15:00,13,65.65,65.65,65.64,65.64,2
20181101|2018-06-14 01:00,14,65.58,65.58,65.58,65.58,1
20181101|2018-06-14 01:30,14,65.59,65.59,65.59,65.59,3
20181101|2018-06-14 02:00,14,65.49,65.61,65.49,65.59,50
20181101|2018-06-14 02:30,14,65.62,65.62,65.62,65.62,16
20181101|2018-06-14 03:30,14,65.7,65.73,65.65,65.7,94
20181101|2018-06-14 04:30,14,65.67,65.67,65.67,65.67,35
20181101|2018-06-14 05:00,14,65.8,65.8,65.69,65.69,32
20181101|2018-06-14 05:30,14,65.66,65.69,65.66,65.69,5
20181101|2018-06-14 06:00,14,65.82,65.82,65.82,65.82,3
20181101|2018-06-14 06:30,14,65.85,65.85,65.85,65.85,2
20181101|2018-06-14 07:00,14,65.74,65.97,65.73,65.96,134
20181101|2018-06-14 07:30,14,66,66,65.95,65.95,58
20181101|2018-06-14 08:00,14,66.06,66.06,65.92,65.95,28
20181101|2018-06-14 08:30,14,65.95,65.95,65.71,65.77,133
20181101|2018-06-14 09:00,14,65.77,65.77,65.65,65.65,27
20181101|2018-06-14 09:30,14,65.65,65.65,65.18,65.28,237
20181101|2018-06-14 10:00,14,65.31,65.36,65.27,65.28,12
20181101|2018-06-14 10:30,14,65.18,65.3,65.17,65.3,69
20181101|2018-06-14 11:00,14,65.36,65.52,65.32,65.47,19
20181101|2018-06-14 11:30,14,65.44,65.44,65.35,65.36,12
20181101|2018-06-14 12:00,14,65.3,65.41,65.3,65.41,20
20181101|2018-06-14 12:30,14,65.39,65.44,65.39,65.43,26
20181101|2018-06-14 13:00,14,65.42,65.56,65.37,65.56,72
20181101|2018-06-14 13:30,14,65.56,65.6,65.54,65.58,44
20181101|2018-06-14 14:00,14,65.57,65.57,65.57,65.57,3
20181101|2018-06-14 14:30,14,65.53,65.53,65.53,65.53,2
20181101|2018-06-14 15:00,14,65.57,65.57,65.57,65.57,1
20181101|2018-06-14 23:30,15,65.52,65.52,65.52,65.52,1
20181101|2018-06-15 00:30,15,65.47,65.47,65.47,65.47,1
20181101|2018-06-15 02:00,15,65.46,65.46,65.46,65.46,9
20181101|2018-06-15 03:00,15,65.43,65.43,65.43,65.43,1
20181101|2018-06-15 04:00,15,65.31,65.35,65.29,65.35,6
20181101|2018-06-15 04:30,15,65.4,65.4,65.23,65.23,8
20181101|2018-06-15 05:00,15,65.19,65.21,65.19,65.21,33
20181101|2018-06-15 06:30,15,65.47,65.47,65.45,65.45,20
20181101|2018-06-15 07:00,15,65.48,65.48,65.48,65.48,24
20181101|2018-06-15 08:00,15,65.33,65.33,65.33,65.33,1
20181101|2018-06-15 08:30,15,65.15,65.18,64.6,64.68,283
20181101|2018-06-15 09:00,15,64.6,64.67,64.27,64.31,132
20181101|2018-06-15 09:30,15,64.29,64.29,63.85,63.88,390
20181101|2018-06-15 10:00,15,63.88,63.88,63.63,63.63,480
20181101|2018-06-15 10:30,15,63.55,63.62,63.43,63.62,72
20181101|2018-06-15 11:00,15,63.52,63.59,63.51,63.53,41
20181101|2018-06-15 11:30,15,63.54,63.8,63.54,63.8,8
20181101|2018-06-15 12:00,15,63.66,63.76,63.64,63.7,58
20181101|2018-06-15 12:30,15,63.72,63.76,63.72,63.72,81
20181101|2018-06-15 13:00,15,63.6,63.8,63.6,63.72,95
20181101|2018-06-15 13:30,15,63.71,63.73,63.68,63.68,281
20181101|2018-06-15 14:30,15,63.46,63.46,63.45,63.45,2
20181101|2018-06-15 15:00,15,63.2,63.2,63.07,63.07,16
20181101|2018-06-15 15:30,15,63.15,63.15,63.15,63.15,5
20181101|2018-06-17 17:00,18,63.22,63.22,62.99,63,3
20181101|2018-06-17 20:30,18,62.9,62.9,62.72,62.72,2
20181101|2018-06-18 01:00,18,62.92,62.92,62.91,62.91,201
20181101|2018-06-18 01:30,18,62.88,62.92,62.84,62.85,489
20181101|2018-06-18 02:00,18,62.86,62.95,62.86,62.88,622
20181101|2018-06-18 02:30,18,62.88,62.91,62.82,62.85,96
20181101|2018-06-18 03:00,18,62.99,63.07,62.99,63.01,193
20181101|2018-06-18 03:30,18,63.02,63.73,63.02,63.51,442
20181101|2018-06-18 04:00,18,63.62,63.67,63.56,63.56,70
20181101|2018-06-18 05:00,18,63.66,63.66,63.66,63.66,1
20181101|2018-06-18 05:30,18,63.45,63.55,63.45,63.55,23
20181101|2018-06-18 06:00,18,63.63,63.63,63.59,63.59,21
20181101|2018-06-18 06:30,18,63.82,63.82,63.82,63.82,9
20181101|2018-06-18 07:00,18,63.75,63.93,63.75,63.92,121
20181101|2018-06-18 07:30,18,63.94,64.03,63.92,63.97,80
20181101|2018-06-18 08:00,18,64.01,64.03,63.87,63.99,103
20181101|2018-06-18 08:30,18,63.95,64.13,63.8,64.05,111
20181101|2018-06-18 09:00,18,63.96,63.96,63.86,63.86,5
20181101|2018-06-18 09:30,18,64.1,64.2,64.09,64.2,106
20181101|2018-06-18 10:00,18,64.05,64.25,63.94,64.17,46
20181101|2018-06-18 10:30,18,64.2,64.23,64.06,64.06,11
20181101|2018-06-18 11:00,18,64.02,64.05,64,64,11
20181101|2018-06-18 11:30,18,63.98,64.15,63.98,64.13,45
20181101|2018-06-18 12:00,18,64.15,64.62,64.15,64.59,212
20181101|2018-06-18 12:30,18,64.59,64.72,64.57,64.72,64
20181101|2018-06-18 13:00,18,64.68,64.77,64.53,64.56,86
20181101|2018-06-18 13:30,18,64.55,64.57,64.46,64.46,3
20181101|2018-06-18 14:00,18,64.47,64.55,64.47,64.55,193
20181101|2018-06-18 15:30,18,64.55,64.55,64.55,64.55,5
20181101|2018-06-18 19:00,19,64.34,64.34,64.34,64.34,1
20181101|2018-06-19 01:00,19,63.97,64.01,63.97,64.01,7
20181101|2018-06-19 01:30,19,64.01,64.04,63.89,63.93,223
20181101|2018-06-19 02:00,19,63.86,63.96,63.85,63.96,137
20181101|2018-06-19 02:30,19,64.05,64.05,64.05,64.05,4
20181101|2018-06-19 03:00,19,64.09,64.09,63.71,63.72,76
20181101|2018-06-19 03:30,19,63.77,63.89,63.67,63.89,148
20181101|2018-06-19 04:00,19,63.89,63.97,63.78,63.78,143
20181101|2018-06-19 04:30,19,63.72,63.8,63.72,63.8,20
20181101|2018-06-19 05:30,19,63.75,63.75,63.75,63.75,1
20181101|2018-06-19 06:00,19,63.68,63.68,63.66,63.66,2
20181101|2018-06-19 06:30,19,63.42,63.56,63.42,63.56,7
20181101|2018-06-19 07:00,19,63.69,63.7,63.67,63.67,16
20181101|2018-06-19 08:00,19,63.68,63.68,63.53,63.65,60
20181101|2018-06-19 08:30,19,63.64,64.11,63.64,64.07,149
20181101|2018-06-19 09:00,19,64.01,64.1,63.57,63.65,98
20181101|2018-06-19 09:30,19,63.57,63.62,63.27,63.42,306
20181101|2018-06-19 10:00,19,63.44,63.77,63.44,63.77,50
20181101|2018-06-19 10:30,19,63.68,63.72,63.68,63.72,24
20181101|2018-06-19 11:00,19,63.65,63.65,63.42,63.42,14
20181101|2018-06-19 11:30,19,63.57,63.75,63.57,63.75,94
20181101|2018-06-19 12:00,19,63.77,63.82,63.77,63.82,14
20181101|2018-06-19 12:30,19,63.72,63.84,63.72,63.82,85
20181101|2018-06-19 13:00,19,63.8,63.95,63.7,63.94,73
20181101|2018-06-19 13:30,19,63.96,63.97,63.94,63.97,74
20181101|2018-06-19 14:00,19,63.98,63.98,63.98,63.98,1
20181101|2018-06-19 14:30,19,63.98,63.98,63.92,63.92,42
20181101|2018-06-19 15:00,19,63.91,63.91,63.88,63.88,47
20181101|2018-06-19 15:30,19,63.98,63.98,63.98,63.98,2
20181101|2018-06-19 16:30,19,63.98,64.02,63.98,64.02,141
20181101|2018-06-19 19:30,20,64.08,64.08,64.08,64.08,1
20181101|2018-06-20 00:00,20,64.29,64.34,64.29,64.34,61
20181101|2018-06-20 01:30,20,64.27,64.27,64.27,64.27,1
20181101|2018-06-20 02:00,20,64.41,64.45,64.41,64.45,123
20181101|2018-06-20 02:30,20,64.45,64.46,64.43,64.43,105
20181101|2018-06-20 03:00,20,64.34,64.36,64.32,64.36,27
20181101|2018-06-20 03:30,20,64.38,64.38,64.27,64.37,26
20181101|2018-06-20 04:00,20,64.32,64.32,64.24,64.24,35
20181101|2018-06-20 04:30,20,64.29,64.35,64.24,64.24,19
20181101|2018-06-20 05:30,20,63.92,63.94,63.87,63.87,10
20181101|2018-06-20 06:00,20,63.84,63.93,63.84,63.93,172
20181101|2018-06-20 06:30,20,63.99,63.99,63.99,63.99,42
20181101|2018-06-20 07:00,20,63.99,64.5,63.99,64.43,322
20181101|2018-06-20 07:30,20,64.44,64.55,64.35,64.53,306
20181101|2018-06-20 08:00,20,64.54,64.73,64.54,64.73,52
20181101|2018-06-20 08:30,20,64.65,64.77,64.52,64.52,205
20181101|2018-06-20 09:00,20,64.53,64.65,64.33,64.47,78
20181101|2018-06-20 09:30,20,64.35,64.94,64.15,64.33,293
20181101|2018-06-20 10:00,20,64.33,64.61,64.3,64.59,98
20181101|2018-06-20 10:30,20,64.59,65,64.59,64.95,154
20181101|2018-06-20 11:00,20,64.97,64.98,63.89,63.9,465
20181101|2018-06-20 11:30,20,63.89,63.98,63.87,63.93,81
20181101|2018-06-20 12:00,20,64.01,64.3,64.01,64.2,48
20181101|2018-06-20 12:30,20,64.28,64.65,64.23,64.65,402
20181101|2018-06-20 13:00,20,64.64,64.79,64.45,64.47,69
20181101|2018-06-20 13:30,20,64.4,64.4,64.23,64.25,38
20181101|2018-06-20 14:30,20,64.34,64.34,64.3,64.3,3
20181101|2018-06-20 15:30,20,64.16,64.16,64.1,64.12,19
20181101|2018-06-20 20:00,21,64.25,64.25,64.25,64.25,2
20181101|2018-06-20 20:30,21,64.34,64.34,64.34,64.34,5
20181101|2018-06-20 21:30,21,64.45,64.46,64.45,64.46,7
20181101|2018-06-20 23:30,21,64.15,64.15,64.15,64.15,1
20181101|2018-06-21 01:00,21,64.13,64.15,64.13,64.13,3
20181101|2018-06-21 01:30,21,64.06,64.06,64.04,64.04,31
20181101|2018-06-21 02:00,21,64.14,64.14,64.1,64.1,12
20181101|2018-06-21 02:30,21,64.14,64.14,63.98,63.98,24
20181101|2018-06-21 03:00,21,63.97,63.97,63.86,63.86,38
20181101|2018-06-21 03:30,21,63.86,63.86,63.52,63.53,609
20181101|2018-06-21 04:00,21,63.55,63.55,63.3,63.42,222
20181101|2018-06-21 04:30,21,63.5,63.5,63.48,63.48,5
20181101|2018-06-21 05:00,21,63.61,63.61,63.44,63.44,2
20181101|2018-06-21 05:30,21,63.65,63.68,63.62,63.62,13
20181101|2018-06-21 06:00,21,63.67,63.67,63.66,63.66,16
20181101|2018-06-21 06:30,21,63.55,63.7,63.55,63.62,31
20181101|2018-06-21 07:00,21,63.56,63.84,63.56,63.83,59
20181101|2018-06-21 07:30,21,63.78,63.81,63.78,63.81,5
20181101|2018-06-21 08:00,21,63.74,63.93,63.63,63.73,100
20181101|2018-06-21 08:30,21,63.57,63.65,63.55,63.65,18
20181101|2018-06-21 09:00,21,63.66,64.06,63.66,63.95,199
20181101|2018-06-21 09:30,21,64.07,64.24,64.03,64.11,73
20181101|2018-06-21 10:00,21,64.1,64.23,64,64,47
20181101|2018-06-21 10:30,21,64.1,64.1,63.9,63.94,23
20181101|2018-06-21 11:00,21,64.05,64.09,64.05,64.06,3
20181101|2018-06-21 11:30,21,64.15,64.19,64.14,64.15,36
20181101|2018-06-21 12:00,21,64.11,64.41,64.11,64.41,32
20181101|2018-06-21 12:30,21,64.39,64.56,64.31,64.31,25
20181101|2018-06-21 13:00,21,64.21,64.21,63.82,63.91,27
20181101|2018-06-21 13:30,21,63.91,63.96,63.82,63.96,18
20181101|2018-06-21 14:00,21,63.91,64.02,63.91,64.02,2
20181101|2018-06-21 14:30,21,64.02,64.02,64,64.02,9
20181101|2018-06-21 15:00,21,63.97,64,63.97,64,3
20181101|2018-06-21 15:30,21,64.06,64.1,64.06,64.09,15
20181101|2018-06-21 19:00,22,64.13,64.71,64.13,64.63,5
20181101|2018-06-21 19:30,22,64.59,64.59,64.56,64.56,2
20181101|2018-06-21 20:30,22,64.44,64.44,64.44,64.44,1
20181101|2018-06-21 21:00,22,64.46,64.54,64.46,64.54,12
20181101|2018-06-21 22:00,22,64.61,64.61,64.58,64.58,3
20181101|2018-06-22 00:00,22,64.54,64.54,64.36,64.36,6
20181101|2018-06-22 01:00,22,64.36,64.46,64.36,64.46,26
20181101|2018-06-22 01:30,22,64.51,64.51,64.44,64.44,38
20181101|2018-06-22 02:00,22,64.43,64.43,64.34,64.34,14
20181101|2018-06-22 02:30,22,64.43,64.43,64.35,64.35,5
20181101|2018-06-22 03:00,22,64.41,64.5,64.41,64.5,12
20181101|2018-06-22 03:30,22,64.47,64.47,64.35,64.42,7
20181101|2018-06-22 04:00,22,64.38,64.68,64.37,64.5,51
20181101|2018-06-22 04:30,22,64.65,64.75,64.65,64.65,31
20181101|2018-06-22 05:00,22,64.54,64.59,64.42,64.45,9
20181101|2018-06-22 05:30,22,64.48,64.55,64.42,64.55,22
20181101|2018-06-22 06:30,22,64.75,64.95,64.75,64.86,132
20181101|2018-06-22 07:00,22,64.82,64.88,64.79,64.88,19
20181101|2018-06-22 07:30,22,64.8,65.38,64.8,65.19,282
20181101|2018-06-22 08:00,22,65.38,65.82,65.22,65.74,408
20181101|2018-06-22 08:30,22,65.64,65.65,65.3,65.38,109
20181101|2018-06-22 09:00,22,65.33,65.65,65.33,65.35,103
20181101|2018-06-22 09:30,22,65.27,65.72,65.26,65.68,67
20181101|2018-06-22 10:00,22,65.71,65.93,65.7,65.78,441
20181101|2018-06-22 10:30,22,65.77,65.97,65.7,65.97,136
20181101|2018-06-22 11:00,22,65.98,66.08,65.94,65.96,272
20181101|2018-06-22 11:30,22,66.05,66.05,65.62,65.66,280
20181101|2018-06-22 12:00,22,65.68,65.8,65.52,65.79,40
20181101|2018-06-22 12:30,22,65.82,66.05,65.82,66.05,31
20181101|2018-06-22 13:00,22,66.02,66.37,65.99,66.37,608
20181101|2018-06-22 13:30,22,66.37,66.37,66.21,66.26,26
20181101|2018-06-22 14:00,22,66.4,66.56,66.4,66.56,21
20181101|2018-06-22 14:30,22,66.67,66.67,66.67,66.67,13
20181101|2018-06-22 15:00,22,66.63,66.63,66.63,66.63,3
20181101|2018-06-24 17:00,25,66.14,66.14,65.78,65.78,2
20181101|2018-06-24 18:00,25,65.46,65.46,65.46,65.46,4
20181101|2018-06-24 19:00,25,65.55,65.55,65.55,65.55,2
20181101|2018-06-24 19:30,25,65.46,65.46,65.39,65.44,9
20181101|2018-06-24 20:30,25,65.32,65.32,65.24,65.24,23
20181101|2018-06-24 21:00,25,65.24,65.24,65.24,65.24,93
20181101|2018-06-24 22:00,25,65.24,65.36,65.24,65.36,63
20181101|2018-06-24 22:30,25,65.36,65.36,65.36,65.36,34
20181101|2018-06-25 00:00,25,65.36,65.36,65.35,65.35,40
20181101|2018-06-25 00:30,25,65.31,65.32,65.24,65.32,74
20181101|2018-06-25 01:00,25,65.36,65.36,65.34,65.34,52
20181101|2018-06-25 01:30,25,65.34,65.38,65.34,65.38,2
20181101|2018-06-25 02:00,25,65.64,65.7,65.63,65.63,34
20181101|2018-06-25 02:30,25,65.85,65.85,65.75,65.83,28
20181101|2018-06-25 03:00,25,65.83,65.97,65.83,65.94,83
20181101|2018-06-25 03:30,25,66.01,66.01,66.01,66.01,5
20181101|2018-06-25 04:00,25,65.95,66.02,65.95,65.99,15
20181101|2018-06-25 04:30,25,65.91,65.92,65.84,65.92,29
20181101|2018-06-25 05:00,25,65.75,65.75,65.75,65.75,2
20181101|2018-06-25 06:00,25,65.6,65.89,65.6,65.89,47
20181101|2018-06-25 06:30,25,65.88,65.88,65.88,65.88,4
20181101|2018-06-25 07:00,25,66.02,66.03,65.93,65.93,49
20181101|2018-06-25 07:30,25,65.92,65.93,65.8,65.8,43
20181101|2018-06-25 08:00,25,65.73,65.95,65.63,65.69,133
20181101|2018-06-25 08:30,25,65.69,65.73,65.63,65.69,24
20181101|2018-06-25 09:00,25,65.61,65.74,65.5,65.55,87
20181101|2018-06-25 09:30,25,65.54,65.72,65.38,65.72,70
20181101|2018-06-25 10:00,25,65.79,65.84,65.75,65.75,20
20181101|2018-06-25 10:30,25,65.77,65.92,65.74,65.92,52
20181101|2018-06-25 11:00,25,65.89,65.89,65.89,65.89,3
20181101|2018-06-25 11:30,25,65.71,65.72,65.69,65.7,17
20181101|2018-06-25 12:00,25,65.74,65.77,65.59,65.65,11
20181101|2018-06-25 12:30,25,65.86,65.9,65.84,65.84,3
20181101|2018-06-25 13:00,25,65.97,66,65.96,66,11
20181101|2018-06-25 13:30,25,65.85,65.85,65.85,65.85,2
20181101|2018-06-25 14:00,25,65.67,65.68,65.64,65.64,5
20181101|2018-06-25 14:30,25,65.77,66,65.77,65.97,8
20181101|2018-06-25 15:00,25,66.05,66.05,66.05,66.05,2
20181101|2018-06-26 00:00,26,65.94,65.94,65.94,65.94,1
20181101|2018-06-26 01:00,26,65.97,65.97,65.97,65.97,2
20181101|2018-06-26 01:30,26,66.04,66.14,66.03,66.12,163
20181101|2018-06-26 02:00,26,66.12,66.12,66.12,66.12,3
20181101|2018-06-26 02:30,26,66.21,66.21,66.1,66.1,15
20181101|2018-06-26 03:00,26,66.24,66.26,66.2,66.2,22
20181101|2018-06-26 04:30,26,66.07,66.07,66.07,66.07,3
20181101|2018-06-26 05:00,26,65.86,65.86,65.64,65.67,18
20181101|2018-06-26 06:00,26,66.14,66.41,66.09,66.41,68
20181101|2018-06-26 06:30,26,66.29,66.29,66.29,66.29,1
20181101|2018-06-26 07:00,26,66.23,66.27,66.23,66.27,8
20181101|2018-06-26 07:30,26,66.27,66.27,66.1,66.15,32
20181101|2018-06-26 08:00,26,66.14,66.41,66.14,66.26,218
20181101|2018-06-26 08:30,26,66.33,66.33,66.17,66.25,50
20181101|2018-06-26 09:00,26,66.21,66.32,66.01,66.01,326
20181101|2018-06-26 09:30,26,65.86,66.11,65.62,66.11,125
20181101|2018-06-26 10:00,26,66.18,66.57,66.18,66.47,105
20181101|2018-06-26 10:30,26,66.61,67.49,66.59,67.34,328
20181101|2018-06-26 11:00,26,67.31,67.62,67.3,67.62,58
20181101|2018-06-26 11:30,26,67.68,67.72,67.34,67.46,32
20181101|2018-06-26 12:00,26,67.43,67.49,67.43,67.49,9
20181101|2018-06-26 12:30,26,67.44,67.45,67.26,67.43,64
20181101|2018-06-26 13:00,26,67.42,67.59,67.31,67.59,60
20181101|2018-06-26 13:30,26,67.56,67.58,67.53,67.53,15
20181101|2018-06-26 14:00,26,67.49,67.49,67.49,67.49,1
20181101|2018-06-26 14:30,26,67.41,67.45,67.4,67.45,9
20181101|2018-06-26 15:00,26,67.39,67.39,67.39,67.39,2
20181101|2018-06-26 15:30,26,67.73,67.73,67.67,67.67,2
20181101|2018-06-26 22:00,27,67.7,67.7,67.65,67.65,2
20181101|2018-06-27 01:30,27,67.71,67.85,67.71,67.85,2
20181101|2018-06-27 02:00,27,67.81,67.81,67.76,67.76,13
20181101|2018-06-27 03:30,27,67.63,67.65,67.63,67.65,3
20181101|2018-06-27 04:00,27,67.69,67.69,67.69,67.69,1
20181101|2018-06-27 04:30,27,67.92,67.92,67.82,67.82,16
20181101|2018-06-27 05:00,27,67.91,68.01,67.91,68.01,7
20181101|2018-06-27 06:00,27,67.95,68,67.95,67.99,28
20181101|2018-06-27 06:30,27,68,68.03,67.93,68.03,111
20181101|2018-06-27 07:30,27,67.98,68.11,67.98,68.03,130
20181101|2018-06-27 08:00,27,68.02,68.37,68.02,68.32,340
20181101|2018-06-27 08:30,27,68.37,68.52,68.37,68.47,37
20181101|2018-06-27 09:00,27,68.48,68.69,68.46,68.56,91
20181101|2018-06-27 09:30,27,68.57,69.39,68.57,69.24,388
20181101|2018-06-27 10:00,27,69.35,69.42,69.1,69.26,71
20181101|2018-06-27 10:30,27,69.19,69.47,69.18,69.41,120
20181101|2018-06-27 11:00,27,69.38,69.45,69.31,69.41,25
20181101|2018-06-27 11:30,27,69.25,69.29,69.25,69.29,3
20181101|2018-06-27 12:00,27,69.39,69.39,69.19,69.19,21
20181101|2018-06-27 12:30,27,69.24,69.37,69.24,69.37,4
20181101|2018-06-27 13:00,27,69.22,69.33,69.17,69.17,46
20181101|2018-06-27 13:30,27,69.05,69.05,68.87,68.88,206
20181101|2018-06-27 14:00,27,68.77,68.77,68.74,68.77,57
20181101|2018-06-27 14:30,27,68.77,68.77,68.73,68.74,50
20181101|2018-06-27 15:30,27,68.75,68.75,68.65,68.65,16
20181101|2018-06-27 16:00,27,68.65,68.65,68.65,68.65,3
20181101|2018-06-27 20:00,28,68.88,68.88,68.88,68.88,1
20181101|2018-06-27 21:30,28,68.87,68.87,68.87,68.87,2
20181101|2018-06-28 00:30,28,68.76,68.76,68.76,68.76,1
20181101|2018-06-28 01:30,28,68.76,68.76,68.66,68.66,2
20181101|2018-06-28 02:30,28,68.81,68.81,68.81,68.81,5
20181101|2018-06-28 03:00,28,68.86,68.86,68.86,68.86,1
20181101|2018-06-28 03:30,28,68.99,68.99,68.99,68.99,1
20181101|2018-06-28 04:00,28,69.01,69.01,68.98,68.98,8
20181101|2018-06-28 04:30,28,69.2,69.22,69.2,69.22,4
20181101|2018-06-28 05:00,28,69.21,69.23,69.2,69.2,40
20181101|2018-06-28 05:30,28,69.27,69.27,69.1,69.1,10
20181101|2018-06-28 06:00,28,69.14,69.14,69.1,69.1,29
20181101|2018-06-28 06:30,28,69.09,69.09,68.98,69.02,14
20181101|2018-06-28 07:00,28,69.03,69.03,68.9,68.99,67
20181101|2018-06-28 07:30,28,68.92,68.93,68.7,68.74,43
20181101|2018-06-28 08:00,28,68.86,69.05,68.83,69.05,42
20181101|2018-06-28 08:30,28,69.25,69.33,68.93,68.93,72
20181101|2018-06-28 09:00,28,68.94,69.63,68.94,69.61,75
20181101|2018-06-28 09:30,28,69.65,69.8,69.57,69.72,109
20181101|2018-06-28 10:00,28,69.79,69.84,69.27,69.27,44
20181101|2018-06-28 10:30,28,69.34,69.43,69.12,69.36,169
20181101|2018-06-28 11:00,28,69.29,69.33,69.26,69.26,8
20181101|2018-06-28 11:30,28,69.44,69.45,69.4,69.41,26
20181101|2018-06-28 12:00,28,69.48,69.48,69.41,69.43,7
20181101|2018-06-28 12:30,28,69.47,69.54,69.45,69.53,16
20181101|2018-06-28 13:00,28,69.4,69.51,69.28,69.47,32
20181101|2018-06-28 13:30,28,69.38,69.38,69.27,69.28,9
20181101|2018-06-28 14:00,28,69.29,69.31,69.28,69.31,44
20181101|2018-06-28 14:30,28,69.31,69.33,69.31,69.33,2
20181101|2018-06-28 15:00,28,69.33,69.34,69.31,69.31,15
20181101|2018-06-28 15:30,28,69.33,69.33,69.33,69.33,3
20181101|2018-06-28 19:30,29,69.21,69.21,69.18,69.18,3
20181101|2018-06-29 02:00,29,69.39,69.4,69.3,69.33,48
20181101|2018-06-29 02:30,29,69.34,69.45,69.31,69.42,183
20181101|2018-06-29 03:00,29,69.41,69.43,69.34,69.34,52
20181101|2018-06-29 03:30,29,69.44,69.49,69.44,69.49,6
20181101|2018-06-29 04:00,29,69.43,69.43,69.43,69.43,1
20181101|2018-06-29 04:30,29,69.53,69.86,69.53,69.86,88
20181101|2018-06-29 05:00,29,69.81,69.97,69.81,69.97,21
20181101|2018-06-29 05:30,29,69.76,69.76,69.6,69.63,13
20181101|2018-06-29 06:00,29,69.6,69.63,69.57,69.57,4
20181101|2018-06-29 06:30,29,69.55,69.66,69.55,69.63,13
20181101|2018-06-29 07:00,29,69.69,69.7,69.66,69.66,11
20181101|2018-06-29 07:30,29,69.64,69.65,69.56,69.61,9
20181101|2018-06-29 08:00,29,69.58,69.85,69.58,69.85,82
20181101|2018-06-29 08:30,29,69.85,70.21,69.85,70.07,204
20181101|2018-06-29 09:00,29,70.08,70.19,70.05,70.14,22
20181101|2018-06-29 09:30,29,70.2,70.26,70.04,70.2,16
20181101|2018-06-29 10:00,29,70.28,70.43,70.23,70.3,129
20181101|2018-06-29 10:30,29,70.27,70.42,70.22,70.4,186
20181101|2018-06-29 11:00,29,70.34,70.35,70.07,70.21,168
20181101|2018-06-29 11:30,29,70.24,70.34,70.2,70.22,78
20181101|2018-06-29 12:00,29,70.21,70.33,70.13,70.27,246
20181101|2018-06-29 12:30,29,70.25,70.34,70.23,70.33,64
20181101|2018-06-29 13:00,29,70.22,70.54,70.13,70.13,123
20181101|2018-06-29 13:30,29,70.08,70.21,70.02,70.21,49
20181101|2018-06-29 14:00,29,70.21,70.21,70.19,70.19,3
20181101|2018-06-29 14:30,29,70.12,70.12,70.12,70.12,11
20181101|2018-06-29 15:00,29,70.13,70.13,70.13,70.13,1
20181101|2018-07-01 17:00,2,69.04,69.04,69.04,69.04,1
20181101|2018-07-01 18:30,2,69.4,69.47,69.36,69.47,43
20181101|2018-07-01 21:30,2,68.86,68.9,68.83,68.85,19
20181101|2018-07-01 23:30,2,69.01,69.01,69.01,69.01,1
20181101|2018-07-02 01:30,2,69.31,69.35,69.27,69.35,3
20181101|2018-07-02 02:00,2,69.35,69.35,69.35,69.35,100
20181101|2018-07-02 02:30,2,69.38,69.39,69.38,69.39,4
20181101|2018-07-02 03:00,2,69.56,69.58,69.48,69.48,3
20181101|2018-07-02 04:00,2,69.58,69.66,69.58,69.66,19
20181101|2018-07-02 04:30,2,69.65,69.72,69.5,69.5,70
20181101|2018-07-02 05:30,2,69.72,69.72,69.72,69.72,50
20181101|2018-07-02 06:00,2,69.77,69.77,69.69,69.69,50
20181101|2018-07-02 06:30,2,69.66,69.66,69.46,69.47,8
20181101|2018-07-02 07:00,2,69.51,69.51,69.36,69.5,35
20181101|2018-07-02 07:30,2,69.44,69.49,69.34,69.34,44
20181101|2018-07-02 08:00,2,69.35,69.68,69.35,69.68,21
20181101|2018-07-02 08:30,2,69.54,69.54,69.25,69.37,67
20181101|2018-07-02 09:00,2,69.39,69.39,69.11,69.15,79
20181101|2018-07-02 09:30,2,69.26,69.38,68.93,69,59
20181101|2018-07-02 10:00,2,69.01,69.05,68.69,68.69,27
20181101|2018-07-02 10:30,2,68.92,68.98,68.73,68.93,21
20181101|2018-07-02 11:00,2,68.82,69.22,68.82,69.09,47
20181101|2018-07-02 11:30,2,69.08,69.08,68.82,68.92,55
20181101|2018-07-02 12:00,2,69.06,69.06,68.94,68.95,42
20181101|2018-07-02 12:30,2,69,69.04,68.97,68.97,10
20181101|2018-07-02 13:00,2,68.88,68.91,68.5,68.51,115
20181101|2018-07-02 13:30,2,68.43,68.5,68.43,68.5,9
20181101|2018-07-02 14:00,2,68.5,68.5,68.5,68.5,7
20181101|2018-07-02 14:30,2,68.47,68.47,68.27,68.27,2
20181101|2018-07-02 15:00,2,68.34,68.34,68.34,68.34,1
20181101|2018-07-02 15:30,2,68.27,68.31,68.27,68.31,16
20181101|2018-07-02 20:00,3,68.76,69.15,68.76,69.09,11
20181101|2018-07-02 21:00,3,68.95,68.95,68.95,68.95,1
20181101|2018-07-03 00:30,3,69.01,69.01,69.01,69.01,1
20181101|2018-07-03 01:00,3,69.17,69.17,69.14,69.14,3
20181101|2018-07-03 03:00,3,68.94,68.94,68.94,68.94,10
20181101|2018-07-03 03:30,3,68.91,69,68.91,69,17
20181101|2018-07-03 04:00,3,69.05,69.05,69.05,69.05,1
20181101|2018-07-03 05:30,3,69.11,69.11,69.11,69.11,1
20181101|2018-07-03 06:00,3,69.01,69.01,68.95,68.95,5
20181101|2018-07-03 06:30,3,68.87,68.88,68.86,68.88,22
20181101|2018-07-03 07:00,3,69.01,69.01,69.01,69.01,5
20181101|2018-07-03 07:30,3,69,69.01,68.99,68.99,24
20181101|2018-07-03 08:00,3,69.07,69.12,69,69,93
20181101|2018-07-03 08:30,3,69.01,69.21,69.01,69.12,39
20181101|2018-07-03 09:00,3,69.14,69.19,68.18,68.52,138
20181101|2018-07-03 09:30,3,68.38,68.45,67.61,67.68,85
20181101|2018-07-03 10:00,3,67.68,67.86,67.33,67.47,74
20181101|2018-07-03 10:30,3,67.44,67.95,67.44,67.95,37
20181101|2018-07-03 11:00,3,67.83,67.99,67.79,67.88,50
20181101|2018-07-03 11:30,3,67.91,67.91,67.91,67.91,1
20181101|2018-07-03 12:00,3,67.94,67.97,67.87,67.87,35
20181101|2018-07-03 12:30,3,67.89,67.89,67.89,67.89,1
20181101|2018-07-03 13:00,3,68.02,68.07,68.02,68.07,2
20181101|2018-07-03 13:30,3,68.14,68.14,68.11,68.11,4
20181101|2018-07-03 15:30,3,68.22,68.22,68.22,68.22,10
20181101|2018-07-03 20:00,4,68.25,68.25,68.25,68.25,1
20181101|2018-07-03 21:00,4,68.39,68.39,68.39,68.39,1
20181101|2018-07-04 00:30,4,68.35,68.35,68.35,68.35,1
20181101|2018-07-04 01:00,4,68.32,68.34,68.32,68.34,2
20181101|2018-07-04 01:30,4,68.36,68.36,68.36,68.36,1
20181101|2018-07-04 02:00,4,68.18,68.21,67.91,67.97,96
20181101|2018-07-04 02:30,4,68.05,68.05,67.92,68,12
20181101|2018-07-04 03:00,4,67.98,68.27,67.98,68.27,5
20181101|2018-07-04 03:30,4,68.13,68.13,68.05,68.06,19
20181101|2018-07-04 04:00,4,68.11,68.12,68.1,68.11,10
20181101|2018-07-04 04:30,4,68.11,68.14,68.04,68.07,17
20181101|2018-07-04 05:30,4,68.1,68.1,68.1,68.1,1
20181101|2018-07-04 06:00,4,68.2,68.31,68.2,68.31,8
20181101|2018-07-04 06:30,4,68.31,68.32,68.31,68.32,7
20181101|2018-07-04 07:00,4,68.31,68.31,68.31,68.31,9
20181101|2018-07-04 08:00,4,68.01,68.04,67.87,67.94,24
20181101|2018-07-04 08:30,4,68.12,68.12,68.12,68.12,3
20181101|2018-07-04 09:00,4,68.17,68.17,68.17,68.17,1
20181101|2018-07-04 09:30,4,68.21,68.22,68.21,68.22,8
20181101|2018-07-04 10:00,4,68.35,68.35,68.35,68.35,1
20181101|2018-07-04 11:30,4,68.41,68.61,68.41,68.53,12
20181101|2018-07-04 19:30,5,68.14,68.14,68.14,68.14,1
20181101|2018-07-05 03:30,5,68.41,68.41,68.41,68.41,1
20181101|2018-07-05 04:00,5,68.41,68.41,68.41,68.41,1
20181101|2018-07-05 04:30,5,68.57,68.81,68.57,68.8,34
20181101|2018-07-05 05:30,5,68.72,68.72,68.72,68.72,3
20181101|2018-07-05 06:00,5,68.84,68.84,68.84,68.84,2
20181101|2018-07-05 06:30,5,68.83,68.87,68.83,68.87,12
20181101|2018-07-05 07:00,5,68.62,68.73,68.57,68.68,11
20181101|2018-07-05 07:30,5,68.59,68.59,68.53,68.56,14
20181101|2018-07-05 08:00,5,68.55,68.81,68.55,68.68,19
20181101|2018-07-05 08:30,5,68.61,68.61,68.43,68.52,18
20181101|2018-07-05 09:30,5,68.52,68.84,68.41,68.45,30
20181101|2018-07-05 10:00,5,68.42,68.52,67.8,68.51,119
20181101|2018-07-05 10:30,5,68.7,68.7,68.48,68.66,18
20181101|2018-07-05 11:00,5,68.57,68.57,68.29,68.29,40
20181101|2018-07-05 11:30,5,68.24,68.33,68.23,68.33,35
20181101|2018-07-05 12:00,5,68.35,68.35,68.34,68.34,2
20181101|2018-07-05 13:00,5,68.13,68.13,67.84,67.97,66
20181101|2018-07-05 13:30,5,67.99,68.08,67.99,68.08,15
20181101|2018-07-05 14:00,5,68.08,68.08,68.08,68.08,1
20181101|2018-07-05 14:30,5,68.12,68.2,68.12,68.2,2
20181101|2018-07-05 15:00,5,68.24,68.26,68.24,68.26,5
20181101|2018-07-05 19:00,6,68.22,68.22,68.03,68.03,2
20181101|2018-07-05 23:30,6,68.02,68.02,68.02,68.02,1
20181101|2018-07-06 00:00,6,68.02,68.08,68.02,68.08,2
20181101|2018-07-06 02:00,6,68.05,68.05,68.05,68.05,1
20181101|2018-07-06 03:00,6,68.02,68.02,67.8,67.89,50
20181101|2018-07-06 03:30,6,67.91,67.92,67.91,67.92,11
20181101|2018-07-06 04:00,6,67.94,68.01,67.82,67.88,35
20181101|2018-07-06 04:30,6,67.93,67.93,67.6,67.69,125
20181101|2018-07-06 05:00,6,67.79,67.79,67.53,67.53,28
20181101|2018-07-06 05:30,6,67.4,67.59,67.4,67.43,43
20181101|2018-07-06 06:00,6,67.42,67.42,67.42,67.42,10
20181101|2018-07-06 06:30,6,67.35,67.48,67.35,67.48,2
20181101|2018-07-06 07:00,6,67.52,67.57,67.36,67.4,23
20181101|2018-07-06 07:30,6,67.52,67.68,67.52,67.6,7
20181101|2018-07-06 08:00,6,67.67,67.82,67.62,67.81,31
20181101|2018-07-06 08:30,6,67.85,67.98,67.79,67.87,52
20181101|2018-07-06 09:00,6,67.8,68.13,67.74,68.11,136
20181101|2018-07-06 09:30,6,68.15,68.32,68.05,68.1,40
20181101|2018-07-06 10:30,6,68.39,68.51,68.35,68.35,26
20181101|2018-07-06 11:00,6,68.39,68.42,68.33,68.33,77
20181101|2018-07-06 11:30,6,68.4,68.47,68.4,68.47,2
20181101|2018-07-06 12:00,6,68.46,68.46,68.38,68.38,31
20181101|2018-07-06 12:30,6,68.44,68.45,68.44,68.45,4
20181101|2018-07-06 13:00,6,68.5,68.58,68.5,68.58,17
20181101|2018-07-06 13:30,6,68.54,68.56,68.51,68.51,6
20181101|2018-07-06 14:00,6,68.51,68.51,68.48,68.48,7
20181101|2018-07-06 14:30,6,68.51,68.52,68.51,68.52,3
20181101|2018-07-06 15:00,6,68.58,68.6,68.58,68.6,2
20181101|2018-07-06 15:30,6,68.55,68.6,68.55,68.6,2
20181101|2018-07-08 20:30,9,68.74,68.74,68.73,68.73,3
20181101|2018-07-09 01:00,9,68.85,68.86,68.85,68.85,5
20181101|2018-07-09 01:30,9,68.8,68.8,68.8,68.8,3
20181101|2018-07-09 02:00,9,68.75,68.75,68.63,68.64,31
20181101|2018-07-09 02:30,9,68.66,68.67,68.64,68.67,14
20181101|2018-07-09 03:00,9,68.57,68.63,68.55,68.6,24
20181101|2018-07-09 03:30,9,68.6,68.68,68.59,68.68,5
20181101|2018-07-09 04:00,9,68.65,68.8,68.65,68.79,25
20181101|2018-07-09 04:30,9,68.8,68.88,68.8,68.86,47
20181101|2018-07-09 06:00,9,68.92,68.96,68.91,68.96,14
20181101|2018-07-09 06:30,9,68.86,68.86,68.86,68.86,1
20181101|2018-07-09 07:00,9,68.76,69.04,68.76,69.04,33
20181101|2018-07-09 07:30,9,68.94,69.05,68.94,69.05,2
20181101|2018-07-09 08:00,9,69.09,69.1,69,69.05,25
20181101|2018-07-09 08:30,9,68.86,69.08,68.86,69.08,4
20181101|2018-07-09 09:00,9,69.02,69.02,68.65,68.94,97
20181101|2018-07-09 09:30,9,68.94,69.28,68.91,69.27,71
20181101|2018-07-09 10:00,9,69.27,69.39,69.05,69.05,83
20181101|2018-07-09 10:30,9,69.03,69.12,69.01,69.06,44
20181101|2018-07-09 11:00,9,69.06,69.07,69.06,69.07,2
20181101|2018-07-09 11:30,9,69.15,69.3,69.15,69.3,19
20181101|2018-07-09 12:00,9,69.18,69.18,69.16,69.18,12
20181101|2018-07-09 12:30,9,69.08,69.21,69.04,69.21,44
20181101|2018-07-09 13:00,9,69.25,69.33,69.17,69.23,75
20181101|2018-07-09 13:30,9,69.27,69.27,69.27,69.27,1
20181101|2018-07-09 14:00,9,69.4,69.4,69.38,69.38,2
20181101|2018-07-09 14:30,9,69.39,69.39,69.39,69.39,1
20181101|2018-07-09 19:00,10,69.44,69.44,69.44,69.44,1
20181101|2018-07-09 22:00,10,69.58,69.58,69.58,69.58,1
20181101|2018-07-09 23:30,10,69.77,69.94,69.77,69.94,5
20181101|2018-07-10 01:00,10,69.83,69.89,69.81,69.89,28
20181101|2018-07-10 01:30,10,69.9,69.97,69.89,69.89,36
20181101|2018-07-10 02:00,10,69.85,69.87,69.85,69.85,8
20181101|2018-07-10 03:00,10,69.94,69.94,69.94,69.94,1
20181101|2018-07-10 03:30,10,69.97,70.06,69.97,70.06,31
20181101|2018-07-10 04:00,10,70.07,70.12,70.06,70.12,10
20181101|2018-07-10 04:30,10,70.03,70.04,70.03,70.04,8
20181101|2018-07-10 05:00,10,70.06,70.07,70.01,70.06,47
20181101|2018-07-10 05:30,10,70.07,70.11,70.05,70.05,43
20181101|2018-07-10 06:00,10,69.96,69.96,69.88,69.88,4
20181101|2018-07-10 06:30,10,69.97,69.97,69.97,69.97,1
20181101|2018-07-10 07:00,10,69.91,69.91,69.85,69.85,2
20181101|2018-07-10 07:30,10,69.92,69.99,69.92,69.98,8
20181101|2018-07-10 08:00,10,70,70.17,69.91,70.16,61
20181101|2018-07-10 08:30,10,70.17,70.34,70.17,70.32,169
20181101|2018-07-10 09:00,10,70.19,70.19,69.88,69.97,69
20181101|2018-07-10 09:30,10,69.85,70,69.61,69.79,178
20181101|2018-07-10 10:00,10,69.81,69.92,69.78,69.88,167
20181101|2018-07-10 10:30,10,69.9,70.03,69.69,69.69,204
20181101|2018-07-10 11:00,10,69.75,69.9,69.69,69.9,174
20181101|2018-07-10 11:30,10,69.84,69.84,69.84,69.84,1
20181101|2018-07-10 12:00,10,69.8,69.8,69.8,69.8,1
20181101|2018-07-10 12:30,10,69.82,69.94,69.81,69.94,9
20181101|2018-07-10 13:00,10,69.91,70,69.9,69.93,56
20181101|2018-07-10 13:30,10,69.83,69.88,69.83,69.88,11
20181101|2018-07-10 14:00,10,69.82,69.82,69.82,69.82,1
20181101|2018-07-10 15:00,10,69.77,69.77,69.77,69.77,5
20181101|2018-07-10 15:30,10,69.96,70,69.96,70,2
20181101|2018-07-10 19:30,11,69.24,69.24,68.99,68.99,21
20181101|2018-07-10 20:00,11,68.84,68.97,68.84,68.97,10
20181101|2018-07-10 20:30,11,68.95,68.98,68.95,68.98,3
20181101|2018-07-10 21:00,11,69.05,69.05,69.05,69.05,1
20181101|2018-07-10 21:30,11,69.14,69.14,69.14,69.14,3
20181101|2018-07-10 22:30,11,69.29,69.3,69.29,69.3,4
20181101|2018-07-11 01:00,11,69.34,69.34,69.27,69.27,5
20181101|2018-07-11 01:30,11,69.32,69.37,69.32,69.37,13
20181101|2018-07-11 02:00,11,69.29,69.29,69.12,69.12,16
20181101|2018-07-11 02:30,11,69.08,69.2,68.95,68.95,50
20181101|2018-07-11 03:00,11,68.96,69.08,68.82,68.95,72
20181101|2018-07-11 03:30,11,69.01,69.11,69.01,69.06,36
20181101|2018-07-11 04:00,11,68.98,68.98,68.98,68.98,15
20181101|2018-07-11 04:30,11,68.9,68.91,68.72,68.72,111
20181101|2018-07-11 05:00,11,69.02,69.02,69.02,69.02,9
20181101|2018-07-11 05:30,11,69.07,69.11,69.05,69.1,14
20181101|2018-07-11 06:00,11,69.06,69.06,69.03,69.03,2
20181101|2018-07-11 06:30,11,69.08,69.11,68.94,68.94,23
20181101|2018-07-11 07:00,11,69.11,69.2,69.09,69.18,46
20181101|2018-07-11 07:30,11,69.14,69.19,69.08,69.13,21
20181101|2018-07-11 08:00,11,69.15,69.17,69.01,69.01,8
20181101|2018-07-11 08:30,11,69.08,69.24,69.08,69.24,10
20181101|2018-07-11 09:00,11,69.3,69.3,68.98,68.99,199
20181101|2018-07-11 09:30,11,69.53,69.67,68.88,68.98,322
20181101|2018-07-11 10:00,11,68.95,68.95,68.61,68.63,740
20181101|2018-07-11 10:30,11,68.61,68.65,68.48,68.48,806
20181101|2018-07-11 11:00,11,68.48,68.58,68.37,68.58,148
20181101|2018-07-11 11:30,11,68.42,68.45,68.08,68.08,18
20181101|2018-07-11 12:00,11,67.93,67.94,67.48,67.56,58
20181101|2018-07-11 12:30,11,67.37,67.43,66.84,66.96,18
20181101|2018-07-11 13:00,11,66.79,66.9,65.98,66.42,62
20181101|2018-07-11 13:30,11,66.42,67.03,66.35,67.03,108
20181101|2018-07-11 14:00,11,67.04,67.04,67.04,67.04,2
20181101|2018-07-11 14:30,11,66.65,66.92,66.54,66.55,79
20181101|2018-07-11 15:00,11,66.75,66.85,66.75,66.82,21
20181101|2018-07-11 15:30,11,66.82,66.83,66.8,66.82,348
20181101|2018-07-11 20:00,12,66.79,66.79,66.79,66.79,1
20181101|2018-07-11 20:30,12,66.81,66.81,66.81,66.81,1
20181101|2018-07-11 21:00,12,67.03,67.08,67.03,67.08,3
20181101|2018-07-11 21:30,12,67.15,67.25,67.15,67.25,5
20181101|2018-07-11 22:00,12,67.39,67.43,67.39,67.43,3
20181101|2018-07-11 22:30,12,67.48,67.48,67.48,67.48,1
20181101|2018-07-11 23:30,12,67.32,67.32,67.31,67.31,2
20181101|2018-07-12 01:00,12,67.28,67.28,67.26,67.26,14
20181101|2018-07-12 01:30,12,67.28,67.28,67.14,67.14,22
20181101|2018-07-12 02:00,12,67.06,67.19,67.05,67.18,35
20181101|2018-07-12 02:30,12,67.3,67.3,67.3,67.3,2
20181101|2018-07-12 03:00,12,67.37,67.4,67.29,67.29,7
20181101|2018-07-12 03:30,12,67.39,67.43,67.39,67.43,3
20181101|2018-07-12 04:00,12,67.49,67.49,67.49,67.49,4
20181101|2018-07-12 04:30,12,67.34,67.34,67.34,67.34,1
20181101|2018-07-12 05:00,12,67.19,67.19,67.19,67.19,2
20181101|2018-07-12 05:30,12,67.22,67.22,67.14,67.14,11
20181101|2018-07-12 06:00,12,67,67.05,66.99,67.05,15
20181101|2018-07-12 06:30,12,67.04,67.04,67.04,67.04,1
20181101|2018-07-12 07:00,12,67.07,67.07,67.03,67.05,6
20181101|2018-07-12 07:30,12,67.22,67.35,67.05,67.05,122
20181101|2018-07-12 08:00,12,67.12,67.16,66.78,66.88,316
20181101|2018-07-12 08:30,12,66.86,67.33,66.6,67.09,167
20181101|2018-07-12 09:00,12,67.12,67.31,66.81,67.08,51
20181101|2018-07-12 09:30,12,67.07,67.16,66.57,66.62,178
20181101|2018-07-12 10:00,12,66.66,66.74,66,66.57,528
20181101|2018-07-12 10:30,12,66.5,66.86,66.5,66.69,24
20181101|2018-07-12 11:00,12,66.53,66.56,66.5,66.5,23
20181101|2018-07-12 11:30,12,66.74,66.84,66.74,66.84,11
20181101|2018-07-12 12:00,12,66.98,66.98,66.81,66.81,3
20181101|2018-07-12 12:30,12,67.02,67.26,67.02,67.26,22
20181101|2018-07-12 13:00,12,67.32,67.49,67.3,67.35,49
20181101|2018-07-12 13:30,12,67.38,67.38,67.31,67.36,25
20181101|2018-07-12 20:00,13,67.19,67.19,67.19,67.19,1
20181101|2018-07-12 22:30,13,67.31,67.31,67.31,67.31,1
20181101|2018-07-13 01:30,13,67.41,67.41,67.4,67.4,2
20181101|2018-07-13 02:00,13,67.12,67.14,67.12,67.14,2
20181101|2018-07-13 02:30,13,67.09,67.09,67.01,67.01,4
20181101|2018-07-13 03:00,13,66.85,66.85,66.85,66.85,1
20181101|2018-07-13 04:00,13,66.81,66.81,66.81,66.81,1
20181101|2018-07-13 04:30,13,66.77,66.77,66.77,66.77,4
20181101|2018-07-13 06:00,13,67.14,67.14,67.14,67.14,1
20181101|2018-07-13 06:30,13,67,67.12,67,67.12,4
20181101|2018-07-13 07:00,13,67.2,67.46,67.2,67.45,27
20181101|2018-07-13 07:30,13,67.4,67.44,67.32,67.35,49
20181101|2018-07-13 08:00,13,67.35,67.52,67.34,67.47,18
20181101|2018-07-13 08:30,13,67.59,67.66,67.59,67.63,4
20181101|2018-07-13 09:00,13,67.65,67.8,67.44,67.8,23
20181101|2018-07-13 09:30,13,67.81,67.97,67.81,67.82,32
20181101|2018-07-13 10:00,13,67.93,68.26,67.93,68.26,54
20181101|2018-07-13 10:30,13,68.1,68.1,67.69,67.69,58
20181101|2018-07-13 11:00,13,67.88,68.09,67.88,68.09,24
20181101|2018-07-13 11:30,13,68.12,68.17,68.06,68.17,5
20181101|2018-07-13 12:00,13,68.07,68.07,68.07,68.07,16
20181101|2018-07-13 12:30,13,68.23,68.56,68.23,68.56,28
20181101|2018-07-13 13:00,13,68.49,68.54,67.98,68.02,20
20181101|2018-07-13 13:30,13,67.98,67.98,67.67,67.67,32
20181101|2018-07-13 14:30,13,67.75,67.75,67.75,67.75,9
20181101|2018-07-15 20:00,16,67.78,67.78,67.78,67.78,1
20181101|2018-07-15 20:30,16,67.77,67.77,67.7,67.7,2
20181101|2018-07-16 01:00,16,67.48,67.48,67.28,67.28,4
20181101|2018-07-16 02:00,16,67.35,67.35,67.35,67.35,1
20181101|2018-07-16 02:30,16,67.51,67.51,67.51,67.51,1
20181101|2018-07-16 03:00,16,67.52,67.52,67.45,67.45,2
20181101|2018-07-16 03:30,16,67.51,67.68,67.51,67.68,12
20181101|2018-07-16 04:00,16,67.55,67.55,67.55,67.55,1
20181101|2018-07-16 04:30,16,67.04,67.04,67.04,67.04,3
20181101|2018-07-16 05:00,16,66.77,66.77,66.77,66.77,2
20181101|2018-07-16 05:30,16,66.65,66.75,66.65,66.75,10
20181101|2018-07-16 06:00,16,66.79,66.8,66.79,66.8,31
20181101|2018-07-16 07:00,16,66.79,66.79,66.34,66.39,32
20181101|2018-07-16 07:30,16,66.32,66.32,66.03,66.15,33
20181101|2018-07-16 08:00,16,66.15,66.27,65.96,66.27,34
20181101|2018-07-16 08:30,16,66.25,66.4,66.05,66.07,72
20181101|2018-07-16 09:00,16,65.96,66.03,65.67,65.92,110
20181101|2018-07-16 09:30,16,65.8,65.8,65.51,65.54,91
20181101|2018-07-16 10:00,16,65.47,65.78,65.47,65.71,46
20181101|2018-07-16 10:30,16,65.71,65.71,65.44,65.48,50
20181101|2018-07-16 11:00,16,65.35,65.48,65.05,65.16,166
20181101|2018-07-16 11:30,16,65.12,65.3,65.12,65.28,57
20181101|2018-07-16 12:00,16,65.3,65.33,65.02,65.09,67
20181101|2018-07-16 12:30,16,65.09,65.09,64.8,64.9,49
20181101|2018-07-16 13:00,16,64.97,65.34,64.97,65.17,73
20181101|2018-07-16 13:30,16,65.23,65.43,65.22,65.4,34
20181101|2018-07-16 14:00,16,65.29,65.29,65.29,65.29,1
20181101|2018-07-16 14:30,16,65.34,65.34,65.25,65.25,6
20181101|2018-07-16 15:30,16,65.04,65.14,65.04,65.14,7
20181101|2018-07-16 20:00,17,65.35,65.35,65.35,65.35,1
20181101|2018-07-16 22:30,17,65.26,65.26,65.26,65.26,1
20181101|2018-07-17 00:00,17,65.28,65.28,65.28,65.28,1
20181101|2018-07-17 02:30,17,65.17,65.35,65.17,65.35,52
20181101|2018-07-17 03:00,17,65.32,65.45,65.32,65.45,14
20181101|2018-07-17 03:30,17,65.25,65.25,65.25,65.25,1
20181101|2018-07-17 04:00,17,65.48,65.54,65.07,65.07,51
20181101|2018-07-17 04:30,17,65.1,65.1,65.1,65.1,1
20181101|2018-07-17 05:30,17,65.47,65.47,65.47,65.47,1
20181101|2018-07-17 06:00,17,65.32,65.32,65.32,65.32,4
20181101|2018-07-17 07:00,17,65.29,65.32,65.29,65.32,6
20181101|2018-07-17 07:30,17,65.44,65.44,65.41,65.42,16
20181101|2018-07-17 08:00,17,65.21,65.21,64.98,64.98,44
20181101|2018-07-17 08:30,17,65,65.18,64.92,65.18,78
20181101|2018-07-17 09:00,17,65.21,65.33,64.86,65.2,42
20181101|2018-07-17 09:30,17,65.09,65.36,65.08,65.26,25
20181101|2018-07-17 10:00,17,65.26,65.4,65.13,65.4,15
20181101|2018-07-17 10:30,17,65.29,65.38,65.29,65.33,9
20181101|2018-07-17 11:00,17,65.34,65.73,65.33,65.57,44
20181101|2018-07-17 11:30,17,65.59,65.6,65.45,65.45,83
20181101|2018-07-17 12:00,17,65.58,65.8,65.53,65.53,42
20181101|2018-07-17 12:30,17,65.54,65.78,65.49,65.74,34
20181101|2018-07-17 13:00,17,65.66,65.66,65.33,65.34,15
20181101|2018-07-17 13:30,17,65.2,65.26,65.2,65.26,3
20181101|2018-07-17 14:00,17,65.34,65.34,65.34,65.34,2
20181101|2018-07-17 15:30,17,65.22,65.22,64.82,64.82,56
20181101|2018-07-18 02:30,18,64.82,64.82,64.82,64.82,1
20181101|2018-07-18 03:00,18,64.81,64.81,64.69,64.69,61
20181101|2018-07-18 03:30,18,64.81,64.81,64.81,64.81,1
20181101|2018-07-18 05:30,18,65,65.06,65,65.06,4
20181101|2018-07-18 06:00,18,65.15,65.15,65.15,65.15,10
20181101|2018-07-18 07:00,18,65.09,65.09,65.09,65.09,3
20181101|2018-07-18 07:30,18,65.09,65.11,65.08,65.11,8
20181101|2018-07-18 08:00,18,65.08,65.21,64.97,65.11,44
20181101|2018-07-18 08:30,18,65.07,65.08,64.98,64.99,17
20181101|2018-07-18 09:00,18,65,65.18,64.93,65.09,17
20181101|2018-07-18 09:30,18,65.01,65.55,64.75,65.55,84
20181101|2018-07-18 10:00,18,65.54,65.61,65.16,65.25,48
20181101|2018-07-18 10:30,18,65.23,65.68,65.23,65.6,90
20181101|2018-07-18 11:00,18,65.62,65.8,65.61,65.75,43
20181101|2018-07-18 11:30,18,65.7,65.83,65.7,65.76,6
20181101|2018-07-18 12:00,18,65.74,65.97,65.74,65.94,185
20181101|2018-07-18 12:30,18,65.94,65.99,65.87,65.89,6
20181101|2018-07-18 13:00,18,65.91,66.05,65.78,65.94,68
20181101|2018-07-18 13:30,18,65.87,65.94,65.77,65.94,9
20181101|2018-07-18 14:00,18,65.95,65.95,65.95,65.95,1
20181101|2018-07-18 14:30,18,65.97,65.97,65.91,65.93,7
20181101|2018-07-18 15:00,18,65.92,65.92,65.92,65.92,1
20181101|2018-07-18 15:30,18,65.93,66.01,65.93,66.01,7
20181101|2018-07-18 23:30,19,65.78,65.78,65.78,65.78,1
20181101|2018-07-19 01:00,19,65.69,65.77,65.69,65.7,75
20181101|2018-07-19 02:00,19,65.58,65.58,65.5,65.54,4
20181101|2018-07-19 02:30,19,65.47,65.53,65.32,65.32,39
20181101|2018-07-19 03:00,19,65.34,65.41,65.34,65.41,37
20181101|2018-07-19 03:30,19,65.41,65.41,65.3,65.3,15
20181101|2018-07-19 04:00,19,65.22,65.29,65.22,65.27,26
20181101|2018-07-19 04:30,19,65.2,65.2,65.03,65.05,93
20181101|2018-07-19 05:30,19,65.08,65.08,64.88,65,47
20181101|2018-07-19 06:00,19,65.08,65.19,65.08,65.19,35
20181101|2018-07-19 06:30,19,65.14,65.15,65.14,65.15,3
20181101|2018-07-19 07:00,19,65.22,65.35,65.14,65.33,15
20181101|2018-07-19 07:30,19,65.25,65.27,65.24,65.27,12
20181101|2018-07-19 08:00,19,65.15,65.79,65.15,65.79,97
20181101|2018-07-19 08:30,19,65.85,66.33,65.81,66.24,202
20181101|2018-07-19 09:00,19,66.28,66.64,66.28,66.36,174
20181101|2018-07-19 09:30,19,66.53,66.61,66,66.09,73
20181101|2018-07-19 10:00,19,66.13,66.27,65.93,66.09,64
20181101|2018-07-19 10:30,19,66.12,66.25,65.51,65.61,112
20181101|2018-07-19 11:00,19,65.65,65.75,65.52,65.62,25
20181101|2018-07-19 11:30,19,65.54,65.65,65.2,65.3,98
20181101|2018-07-19 12:00,19,65.33,65.55,65.11,65.36,62
20181101|2018-07-19 12:30,19,65.41,65.62,65.36,65.55,48
20181101|2018-07-19 13:00,19,65.55,66.02,65.52,66.02,88
20181101|2018-07-19 13:30,19,66.01,66.19,65.99,66.01,29
20181101|2018-07-19 14:00,19,65.77,65.77,65.77,65.77,1
20181101|2018-07-19 14:30,19,65.73,65.75,65.72,65.72,7
20181101|2018-07-19 15:00,19,65.74,65.74,65.73,65.73,2
20181101|2018-07-19 15:30,19,65.83,65.83,65.81,65.82,6
20181101|2018-07-19 19:00,20,66.01,66.01,66.01,66.01,1
20181101|2018-07-19 20:00,20,66,66,66,66,1
20181101|2018-07-19 20:30,20,65.74,65.74,65.64,65.64,3
20181101|2018-07-20 01:00,20,66.05,66.05,66.05,66.05,11
20181101|2018-07-20 01:30,20,65.97,66.03,65.97,66.03,4
20181101|2018-07-20 02:00,20,66.24,66.32,66.21,66.22,18
20181101|2018-07-20 02:30,20,66.23,66.32,66.21,66.23,9
20181101|2018-07-20 03:00,20,66.17,66.18,66.16,66.18,3
20181101|2018-07-20 03:30,20,66.2,66.2,66.09,66.09,2
20181101|2018-07-20 04:00,20,66.04,66.09,66.04,66.08,60
20181101|2018-07-20 04:30,20,66.33,66.48,66.29,66.29,80
20181101|2018-07-20 05:00,20,66.07,66.07,65.85,65.88,92
20181101|2018-07-20 05:30,20,65.91,65.92,65.63,65.74,39
20181101|2018-07-20 06:00,20,65.68,65.75,65.56,65.74,21
20181101|2018-07-20 06:30,20,65.84,65.92,65.82,65.82,7
20181101|2018-07-20 07:00,20,65.86,65.87,65.86,65.87,2
20181101|2018-07-20 07:30,20,65.98,66.03,65.79,65.98,34
20181101|2018-07-20 08:00,20,65.95,66.24,65.88,66.11,32
20181101|2018-07-20 08:30,20,66.01,66.15,65.88,66.14,46
20181101|2018-07-20 09:00,20,66.14,66.14,65.52,65.88,479
20181101|2018-07-20 09:30,20,65.85,66.03,65.81,66.02,50
20181101|2018-07-20 10:00,20,65.99,66.18,65.95,65.95,134
20181101|2018-07-20 10:30,20,65.97,66.01,65.88,66,17
20181101|2018-07-20 11:00,20,65.91,65.92,65.82,65.85,34
20181101|2018-07-20 11:30,20,65.94,66.02,65.94,66.02,12
20181101|2018-07-20 12:00,20,66,66.15,65.97,66.1,14
20181101|2018-07-20 12:30,20,66.09,66.18,66,66.16,25
20181101|2018-07-20 13:00,20,66.23,66.23,66.12,66.21,68
20181101|2018-07-20 13:30,20,66.17,66.17,66.1,66.17,5
20181101|2018-07-20 14:00,20,66.17,66.17,66.12,66.14,13
20181101|2018-07-20 15:30,20,66.11,66.14,66.07,66.09,5
20181101|2018-07-22 17:00,23,66.21,66.21,66.2,66.2,2
20181101|2018-07-22 17:30,23,66.27,66.27,66.23,66.23,2
20181101|2018-07-22 18:00,23,66.25,66.29,66.25,66.25,3
20181101|2018-07-22 18:30,23,66.23,66.23,66.2,66.2,2
20181101|2018-07-22 19:00,23,66.26,66.26,66.14,66.14,2
20181101|2018-07-22 22:30,23,66.19,66.19,66.19,66.19,1
20181101|2018-07-23 00:30,23,66.09,66.09,66.09,66.09,3
20181101|2018-07-23 02:00,23,66.17,66.19,66.16,66.17,5
20181101|2018-07-23 02:30,23,66.26,66.29,66.26,66.29,18
20181101|2018-07-23 03:00,23,66.26,66.29,66.23,66.29,4
20181101|2018-07-23 03:30,23,66.36,66.39,66.33,66.38,15
20181101|2018-07-23 04:00,23,66.43,66.54,66.39,66.53,30
20181101|2018-07-23 04:30,23,66.62,66.62,66.51,66.51,5
20181101|2018-07-23 05:00,23,66.57,67.07,66.56,67,75
20181101|2018-07-23 05:30,23,66.96,67.12,66.96,67.06,82
20181101|2018-07-23 06:30,23,66.98,66.98,66.98,66.98,1
20181101|2018-07-23 07:00,23,66.91,67.03,66.79,67.01,34
20181101|2018-07-23 07:30,23,67.01,67.09,67.01,67.09,15
20181101|2018-07-23 08:00,23,67.02,67.03,66.63,66.75,36
20181101|2018-07-23 08:30,23,66.82,66.92,66.71,66.9,12
20181101|2018-07-23 09:00,23,67.01,67.07,66.37,66.53,93
20181101|2018-07-23 09:30,23,66.6,66.75,66.5,66.73,15
20181101|2018-07-23 10:00,23,66.68,66.87,66.43,66.85,45
20181101|2018-07-23 10:30,23,66.85,66.86,66.63,66.63,39
20181101|2018-07-23 11:00,23,66.59,66.59,65.96,66,308
20181101|2018-07-23 11:30,23,65.97,66.11,65.96,65.96,15
20181101|2018-07-23 12:00,23,65.98,66.1,65.93,66.08,19
20181101|2018-07-23 12:30,23,66.12,66.28,66.12,66.28,20
20181101|2018-07-23 13:00,23,66.19,66.44,66.18,66.44,32
20181101|2018-07-23 13:30,23,66.43,66.44,66.25,66.25,25
20181101|2018-07-23 14:30,23,66.33,66.33,66.33,66.33,3
20181101|2018-07-23 15:00,23,66.37,66.41,66.37,66.41,20
20181101|2018-07-23 19:00,24,66.44,66.44,66.44,66.44,1
20181101|2018-07-23 19:30,24,66.42,66.43,66.18,66.25,14
20181101|2018-07-23 20:00,24,66.29,66.29,66.29,66.29,1
20181101|2018-07-23 23:00,24,66.24,66.24,66.24,66.24,1
20181101|2018-07-24 00:30,24,66.29,66.29,66.29,66.29,2
20181101|2018-07-24 01:00,24,66.35,66.36,66.31,66.33,23
20181101|2018-07-24 01:30,24,66.34,66.42,66.34,66.42,24
20181101|2018-07-24 02:00,24,66.42,66.5,66.42,66.44,80
20181101|2018-07-24 02:30,24,66.39,66.39,66.36,66.37,20
20181101|2018-07-24 03:00,24,66.42,66.49,66.36,66.41,48
20181101|2018-07-24 03:30,24,66.39,66.64,66.39,66.64,52
20181101|2018-07-24 04:00,24,66.55,66.57,66.55,66.57,3
20181101|2018-07-24 04:30,24,66.61,66.61,66.53,66.54,11
20181101|2018-07-24 05:00,24,66.63,66.69,66.63,66.67,5
20181101|2018-07-24 05:30,24,66.65,66.65,66.65,66.65,2
20181101|2018-07-24 06:00,24,66.55,66.55,66.55,66.55,1
20181101|2018-07-24 06:30,24,66.53,66.53,66.53,66.53,1
20181101|2018-07-24 07:00,24,66.63,66.74,66.63,66.71,9
20181101|2018-07-24 07:30,24,66.66,66.76,66.46,66.46,34
20181101|2018-07-24 08:00,24,66.49,66.49,66.12,66.33,83
20181101|2018-07-24 08:30,24,66.58,66.88,66.55,66.85,157
20181101|2018-07-24 09:00,24,66.9,67.2,66.88,67.06,139
20181101|2018-07-24 09:30,24,67.05,67.16,66.98,67.14,74
20181101|2018-07-24 10:00,24,67.14,67.21,67.02,67.1,83
20181101|2018-07-24 10:30,24,67.14,67.23,67.08,67.2,49
20181101|2018-07-24 11:00,24,67.15,67.15,67.02,67.08,12
20181101|2018-07-24 11:30,24,67.07,67.11,66.97,67.02,23
20181101|2018-07-24 12:00,24,67.05,67.12,66.84,66.89,11
20181101|2018-07-24 12:30,24,66.86,66.93,66.79,66.93,14
20181101|2018-07-24 13:00,24,66.93,66.93,66.74,66.82,18
20181101|2018-07-24 13:30,24,66.8,66.8,66.66,66.73,16
20181101|2018-07-24 14:00,24,66.71,66.71,66.71,66.71,3
20181101|2018-07-24 14:30,24,66.73,66.74,66.73,66.73,3
20181101|2018-07-24 15:00,24,66.78,66.79,66.78,66.79,6
20181101|2018-07-24 15:30,24,66.81,67.02,66.81,67.02,12
20181101|2018-07-24 16:30,24,67.04,67.04,67.04,67.04,1
20181101|2018-07-24 20:30,25,67.14,67.14,67.14,67.14,1
20181101|2018-07-24 21:30,25,67.06,67.06,67.06,67.06,3
20181101|2018-07-24 23:00,25,67.04,67.04,67.04,67.04,6
20181101|2018-07-25 01:30,25,67.12,67.25,67.12,67.23,22
20181101|2018-07-25 02:00,25,67.23,67.25,67.21,67.21,16
20181101|2018-07-25 02:30,25,67.18,67.2,66.96,66.96,41
20181101|2018-07-25 03:00,25,66.96,67.03,66.92,66.92,28
20181101|2018-07-25 03:30,25,67.04,67.04,66.96,66.96,5
20181101|2018-07-25 04:00,25,67.08,67.1,67.05,67.1,21
20181101|2018-07-25 04:30,25,67.15,67.15,66.97,66.97,17
20181101|2018-07-25 05:00,25,67.1,67.13,67.06,67.06,24
20181101|2018-07-25 05:30,25,67,67,66.83,66.84,24
20181101|2018-07-25 06:00,25,66.91,66.91,66.85,66.88,3
20181101|2018-07-25 06:30,25,66.83,67.02,66.83,66.99,24
20181101|2018-07-25 07:00,25,66.99,67.08,66.99,67.03,6
20181101|2018-07-25 07:30,25,67.02,67.07,67.02,67.07,6
20181101|2018-07-25 08:00,25,67.02,67.17,67.01,67.08,50
20181101|2018-07-25 08:30,25,67.07,67.14,66.93,67.09,31
20181101|2018-07-25 09:00,25,67.15,67.15,67,67.05,18
20181101|2018-07-25 09:30,25,67.06,67.58,66.6,66.74,581
20181101|2018-07-25 10:00,25,66.7,67.29,66.7,67.24,134
20181101|2018-07-25 10:30,25,67.25,67.72,67.21,67.69,166
20181101|2018-07-25 11:00,25,67.71,67.71,67.51,67.59,103
20181101|2018-07-25 11:30,25,67.6,67.66,67.51,67.61,31
20181101|2018-07-25 12:00,25,67.54,67.6,67.53,67.54,65
20181101|2018-07-25 12:30,25,67.55,67.62,67.42,67.45,35
20181101|2018-07-25 13:00,25,67.51,67.66,67.46,67.62,56
20181101|2018-07-25 13:30,25,67.62,67.62,67.57,67.59,14
20181101|2018-07-25 14:00,25,67.55,67.58,67.55,67.58,3
20181101|2018-07-25 14:30,25,67.58,67.71,67.58,67.68,6
20181101|2018-07-25 15:00,25,67.64,67.64,67.64,67.64,1
20181101|2018-07-25 15:30,25,67.58,67.58,67.57,67.57,3
20181101|2018-07-25 16:00,25,67.66,67.82,67.66,67.82,54
20181101|2018-07-25 16:30,25,67.83,67.83,67.83,67.83,1
20181101|2018-07-25 19:00,26,67.84,67.88,67.84,67.86,4
20181101|2018-07-25 20:00,26,67.86,67.97,67.79,67.88,13
20181101|2018-07-25 20:30,26,67.76,67.76,67.76,67.76,1
20181101|2018-07-26 00:30,26,67.68,67.68,67.68,67.68,1
20181101|2018-07-26 02:00,26,67.82,67.98,67.82,67.89,18
20181101|2018-07-26 02:30,26,67.93,67.98,67.88,67.98,6
20181101|2018-07-26 03:00,26,67.89,67.89,67.67,67.67,7
20181101|2018-07-26 03:30,26,67.68,67.68,67.5,67.5,47
20181101|2018-07-26 04:00,26,67.66,67.66,67.61,67.61,4
20181101|2018-07-26 04:30,26,67.53,67.7,67.53,67.7,3
20181101|2018-07-26 05:00,26,67.77,67.79,67.77,67.78,4
20181101|2018-07-26 06:00,26,67.73,67.78,67.73,67.78,2
20181101|2018-07-26 06:30,26,67.69,67.69,67.59,67.59,3
20181101|2018-07-26 07:00,26,67.63,67.63,67.55,67.62,13
20181101|2018-07-26 07:30,26,67.62,67.62,67.39,67.53,60
20181101|2018-07-26 08:00,26,67.47,67.72,67.37,67.37,24
20181101|2018-07-26 08:30,26,67.45,67.76,67.45,67.58,103
20181101|2018-07-26 09:00,26,67.59,67.76,67.52,67.64,41
20181101|2018-07-26 09:30,26,67.69,67.94,67.57,67.93,81
20181101|2018-07-26 10:00,26,67.94,68.15,67.94,68.1,170
20181101|2018-07-26 10:30,26,68.15,68.15,67.98,68.04,39
20181101|2018-07-26 11:00,26,68.1,68.1,68.03,68.05,5
20181101|2018-07-26 11:30,26,68.03,68.04,67.93,67.93,9
20181101|2018-07-26 12:00,26,68,68.09,67.99,68.09,12
20181101|2018-07-26 12:30,26,68.14,68.14,68.03,68.09,55
20181101|2018-07-26 13:00,26,68.13,68.14,67.94,67.94,100
20181101|2018-07-26 13:30,26,67.9,67.91,67.9,67.91,3
20181101|2018-07-26 14:00,26,67.9,67.9,67.9,67.9,2
20181101|2018-07-26 14:30,26,67.9,67.96,67.9,67.96,7
20181101|2018-07-26 15:00,26,67.97,67.99,67.97,67.99,2
20181101|2018-07-26 15:30,26,67.93,67.94,67.87,67.87,6
20181101|2018-07-26 20:30,27,67.92,67.94,67.92,67.94,2
20181101|2018-07-26 22:00,27,67.99,67.99,67.99,67.99,1
20181101|2018-07-27 01:00,27,67.91,67.91,67.82,67.82,7
20181101|2018-07-27 01:30,27,67.87,67.87,67.87,67.87,7
20181101|2018-07-27 02:30,27,67.93,67.93,67.93,67.93,2
20181101|2018-07-27 03:00,27,67.84,67.84,67.78,67.78,6
20181101|2018-07-27 05:00,27,67.82,67.82,67.82,67.82,8
20181101|2018-07-27 05:30,27,67.95,67.97,67.95,67.97,25
20181101|2018-07-27 07:00,27,67.95,68.03,67.95,68,6
20181101|2018-07-27 07:30,27,67.98,68.04,67.98,68.04,2
20181101|2018-07-27 08:00,27,67.97,68.11,67.92,68.01,49
20181101|2018-07-27 08:30,27,68.05,68.19,67.82,68.1,134
20181101|2018-07-27 09:00,27,68.14,68.19,67.82,67.87,123
20181101|2018-07-27 09:30,27,67.84,67.95,67.69,67.79,175
20181101|2018-07-27 10:00,27,67.81,67.99,67.77,67.98,78
20181101|2018-07-27 10:30,27,67.97,67.97,67.83,67.88,26
20181101|2018-07-27 11:00,27,67.9,67.9,67.85,67.85,3
20181101|2018-07-27 11:30,27,67.85,67.88,67.24,67.29,156
20181101|2018-07-27 12:00,27,67.26,67.42,67.03,67.28,192
20181101|2018-07-27 12:30,27,67.32,67.34,67.17,67.19,11
20181101|2018-07-27 13:00,27,67.29,67.4,67.24,67.38,122
20181101|2018-07-27 13:30,27,67.37,67.4,67.36,67.37,16
20181101|2018-07-27 14:00,27,67.4,67.48,67.37,67.43,32
20181101|2018-07-27 14:30,27,67.43,67.45,67.43,67.45,41
20181101|2018-07-27 15:00,27,67.47,67.53,67.47,67.53,2
20181101|2018-07-27 15:30,27,67.54,67.54,67.54,67.54,2
20181101|2018-07-29 17:30,30,67.62,67.62,67.62,67.62,1
20181101|2018-07-29 19:00,30,67.58,67.58,67.52,67.52,5
20181101|2018-07-29 19:30,30,67.52,67.52,67.52,67.52,1
20181101|2018-07-30 02:00,30,67.67,67.67,67.67,67.67,1
20181101|2018-07-30 02:30,30,67.73,67.78,67.73,67.78,10
20181101|2018-07-30 03:00,30,67.78,67.86,67.76,67.86,3
20181101|2018-07-30 03:30,30,67.85,68.01,67.85,68.01,7
20181101|2018-07-30 04:00,30,68.05,68.05,67.93,67.93,11
20181101|2018-07-30 04:30,30,67.87,67.92,67.87,67.9,6
20181101|2018-07-30 05:00,30,67.86,68,67.86,67.95,20
20181101|2018-07-30 05:30,30,68.01,68.12,68.01,68.11,20
20181101|2018-07-30 06:00,30,68.2,68.43,68.2,68.41,50
20181101|2018-07-30 06:30,30,68.42,68.43,68.36,68.38,18
20181101|2018-07-30 07:00,30,68.39,68.48,68.39,68.44,27
20181101|2018-07-30 07:30,30,68.38,68.41,68.35,68.41,25
20181101|2018-07-30 08:00,30,68.44,68.65,68.42,68.54,92
20181101|2018-07-30 08:30,30,68.62,68.7,68.61,68.68,138
20181101|2018-07-30 09:00,30,68.63,68.63,68.28,68.38,318
20181101|2018-07-30 09:30,30,68.34,68.61,68.32,68.47,48
20181101|2018-07-30 10:00,30,68.48,68.5,68.35,68.4,59
20181101|2018-07-30 10:30,30,68.41,68.49,68.4,68.49,10
20181101|2018-07-30 11:00,30,68.52,68.52,68.43,68.43,3
20181101|2018-07-30 11:30,30,68.42,68.43,68.41,68.43,5
20181101|2018-07-30 12:00,30,68.44,68.5,68.35,68.49,22
20181101|2018-07-30 12:30,30,68.51,68.62,68.48,68.62,25
20181101|2018-07-30 13:00,30,68.61,68.61,68.48,68.48,42
20181101|2018-07-30 13:30,30,68.43,68.43,68.23,68.31,66
20181101|2018-07-30 14:00,30,68.3,68.32,68.3,68.32,5
20181101|2018-07-30 14:30,30,68.33,68.33,68.31,68.31,2
20181101|2018-07-30 15:00,30,68.31,68.31,68.31,68.31,1
20181101|2018-07-30 19:00,31,68.42,68.45,68.41,68.45,3
20181101|2018-07-30 22:00,31,68.39,68.39,68.1,68.1,208
20181101|2018-07-30 22:30,31,68.21,68.21,67.86,67.97,128
20181101|2018-07-30 23:00,31,68,68,67.91,67.97,111
20181101|2018-07-30 23:30,31,68.07,68.07,68.07,68.07,1
20181101|2018-07-31 00:30,31,68.14,68.14,68.14,68.14,1
20181101|2018-07-31 02:30,31,68.14,68.18,68.1,68.1,6
20181101|2018-07-31 03:00,31,68.14,68.14,68.06,68.06,4
20181101|2018-07-31 03:30,31,68.11,68.11,68.03,68.08,4
20181101|2018-07-31 04:00,31,68.08,68.09,68.08,68.08,7
20181101|2018-07-31 04:30,31,68.15,68.15,68.14,68.14,2
20181101|2018-07-31 05:00,31,68.21,68.22,68.17,68.17,4
20181101|2018-07-31 05:30,31,68.12,68.12,68.09,68.09,2
20181101|2018-07-31 06:00,31,68.14,68.29,68.14,68.29,99
20181101|2018-07-31 06:30,31,68.23,68.32,68.18,68.32,13
20181101|2018-07-31 07:00,31,68.18,68.18,68.11,68.11,3
20181101|2018-07-31 07:30,31,68.16,68.19,68.1,68.1,4
20181101|2018-07-31 08:00,31,68.13,68.13,67.48,67.75,193
20181101|2018-07-31 08:30,31,67.75,67.79,67.33,67.52,227
20181101|2018-07-31 09:00,31,67.52,67.68,67.17,67.31,68
20181101|2018-07-31 09:30,31,67.37,67.47,67.26,67.44,400
20181101|2018-07-31 10:00,31,67.47,67.53,67.37,67.5,18
20181101|2018-07-31 10:30,31,67.61,67.61,67.5,67.57,34
20181101|2018-07-31 11:00,31,67.51,67.65,67.51,67.62,4
20181101|2018-07-31 11:30,31,67.71,67.72,67.54,67.58,54
20181101|2018-07-31 12:00,31,67.5,67.57,67.38,67.57,120
20181101|2018-07-31 12:30,31,67.62,67.62,67.35,67.38,21
20181101|2018-07-31 13:00,31,67.47,67.48,67.22,67.22,14
20181101|2018-07-31 13:30,31,67.24,67.26,67.23,67.25,27
20181101|2018-07-31 14:30,31,67.24,67.24,67.21,67.23,4
20181101|2018-07-31 15:00,31,67.26,67.26,67.26,67.26,1
20181101|2018-07-31 15:30,31,67.24,67.24,66.65,67.01,87
20181101|2018-07-31 19:00,1,67.01,67.01,66.92,66.92,5
20181101|2018-07-31 20:30,1,66.85,66.85,66.85,66.85,1
20181101|2018-07-31 21:00,1,66.88,66.88,66.88,66.88,4
20181101|2018-07-31 22:00,1,66.98,66.98,66.97,66.97,3
20181101|2018-08-01 00:00,1,67.03,67.03,67.03,67.03,1
20181101|2018-08-01 01:30,1,66.98,66.98,66.86,66.86,9
20181101|2018-08-01 02:00,1,66.8,66.84,66.8,66.83,25
20181101|2018-08-01 02:30,1,66.89,66.89,66.89,66.89,3
20181101|2018-08-01 03:00,1,66.89,66.95,66.85,66.95,98
20181101|2018-08-01 03:30,1,66.92,66.92,66.72,66.75,34
20181101|2018-08-01 04:00,1,66.7,66.74,66.5,66.5,47
20181101|2018-08-01 04:30,1,66.62,66.62,66.52,66.52,11
20181101|2018-08-01 05:30,1,66.66,66.66,66.66,66.66,3
20181101|2018-08-01 06:30,1,66.61,66.61,66.4,66.4,15
20181101|2018-08-01 07:00,1,66.29,66.43,66.29,66.35,20
20181101|2018-08-01 07:30,1,66.28,66.29,66.1,66.17,150
20181101|2018-08-01 08:00,1,66.27,66.29,66.15,66.27,37
20181101|2018-08-01 08:30,1,66.33,66.41,66.23,66.33,35
20181101|2018-08-01 09:00,1,66.27,66.38,66.09,66.36,31
20181101|2018-08-01 09:30,1,66.32,66.86,66.2,66.54,112
20181101|2018-08-01 10:00,1,66.49,66.55,65.84,66.02,161
20181101|2018-08-01 10:30,1,66.09,66.24,65.97,66.22,266
20181101|2018-08-01 11:00,1,66.16,66.16,66.02,66.15,13
20181101|2018-08-01 11:30,1,66.22,66.4,66.21,66.38,22
20181101|2018-08-01 12:00,1,66.36,66.36,66.22,66.27,19
20181101|2018-08-01 12:30,1,66.23,66.23,66.03,66.04,33
20181101|2018-08-01 13:00,1,65.96,66.12,65.85,66.1,51
20181101|2018-08-01 13:30,1,66.14,66.18,65.99,66.18,7
20181101|2018-08-01 14:00,1,66.19,66.2,66.14,66.15,31
20181101|2018-08-01 14:30,1,66.19,66.19,66.19,66.19,1
20181101|2018-08-01 20:00,2,66.31,66.57,66.31,66.55,7
20181101|2018-08-01 22:00,2,66.41,66.41,66.27,66.27,2
20181101|2018-08-02 00:30,2,66.21,66.21,66.21,66.21,19
20181101|2018-08-02 01:30,2,66.35,66.37,66.35,66.35,7
20181101|2018-08-02 02:00,2,66.18,66.18,66.18,66.18,1
20181101|2018-08-02 02:30,2,66.19,66.19,66.18,66.18,2
20181101|2018-08-02 03:00,2,66.15,66.15,66.15,66.15,1
20181101|2018-08-02 03:30,2,66.1,66.1,66.08,66.08,8
20181101|2018-08-02 04:00,2,66.13,66.13,66.13,66.13,1
20181101|2018-08-02 04:30,2,65.87,65.87,65.62,65.72,70
20181101|2018-08-02 05:00,2,65.63,65.63,65.54,65.54,30
20181101|2018-08-02 05:30,2,65.62,65.62,65.58,65.58,2
20181101|2018-08-02 06:00,2,65.54,65.57,65.53,65.57,3
20181101|2018-08-02 06:30,2,65.67,65.67,65.67,65.67,3
20181101|2018-08-02 07:00,2,65.69,65.69,65.63,65.63,3
20181101|2018-08-02 07:30,2,65.75,65.78,65.75,65.78,18
20181101|2018-08-02 08:00,2,65.86,65.93,65.74,65.9,19
20181101|2018-08-02 08:30,2,65.77,66.08,65.76,66.08,32
20181101|2018-08-02 09:00,2,66.08,66.58,66.08,66.51,466
20181101|2018-08-02 09:30,2,66.52,66.7,66.42,66.68,56
20181101|2018-08-02 10:00,2,66.64,67.03,66.62,66.99,48
20181101|2018-08-02 10:30,2,67.02,67.31,67.02,67.2,39
20181101|2018-08-02 11:00,2,67.17,67.33,67.17,67.24,16
20181101|2018-08-02 11:30,2,67.25,67.58,67.23,67.46,119
20181101|2018-08-02 12:00,2,67.46,67.46,67.27,67.33,45
20181101|2018-08-02 13:00,2,67.41,67.42,67.11,67.21,53
20181101|2018-08-02 13:30,2,67.19,67.2,67.15,67.16,15
20181101|2018-08-02 14:30,2,67.22,67.25,67.22,67.25,3
20181101|2018-08-02 19:30,3,67.1,67.14,67.1,67.14,2
20181101|2018-08-03 01:30,3,67.07,67.07,67.07,67.07,1
20181101|2018-08-03 02:00,3,66.99,67,66.98,66.98,10
20181101|2018-08-03 02:30,3,66.96,66.96,66.88,66.88,9
20181101|2018-08-03 03:00,3,66.86,66.88,66.85,66.87,26
20181101|2018-08-03 04:00,3,67.05,67.29,67.05,67.29,4
20181101|2018-08-03 04:30,3,67.29,67.47,67.29,67.47,12
20181101|2018-08-03 05:00,3,67.13,67.13,67.07,67.07,10
20181101|2018-08-03 06:00,3,67.37,67.43,67.37,67.4,5
20181101|2018-08-03 06:30,3,67.1,67.1,67.1,67.1,1
20181101|2018-08-03 07:00,3,67.08,67.08,67.08,67.08,5
20181101|2018-08-03 07:30,3,67.12,67.23,67.03,67.03,9
20181101|2018-08-03 08:00,3,67.08,67.24,67.08,67.14,11
20181101|2018-08-03 08:30,3,67.1,67.1,66.94,67.05,24
20181101|2018-08-03 09:00,3,67.08,67.2,66.9,67.15,46
20181101|2018-08-03 09:30,3,67.17,67.17,66.98,66.99,18
20181101|2018-08-03 10:00,3,66.96,67.24,66.96,67.05,47
20181101|2018-08-03 10:30,3,66.99,67.03,66.35,66.48,175
20181101|2018-08-03 11:00,3,66.54,66.74,66.54,66.74,10
20181101|2018-08-03 11:30,3,66.73,66.83,66.73,66.78,7
20181101|2018-08-03 12:00,3,66.84,66.84,66.78,66.78,8
20181101|2018-08-03 12:30,3,66.74,66.76,66.74,66.76,3
20181101|2018-08-03 13:00,3,66.75,66.98,66.75,66.94,29
20181101|2018-08-03 13:30,3,66.9,66.94,66.9,66.94,16
20181101|2018-08-03 14:30,3,67.08,67.12,67.08,67.12,3
20181101|2018-08-05 17:00,6,67.06,67.09,67.06,67.09,2
20181101|2018-08-05 18:00,6,67.05,67.05,67.05,67.05,1
20181101|2018-08-05 18:30,6,67.01,67.01,67.01,67.01,1
20181101|2018-08-05 19:00,6,67.02,67.02,67,67,5
20181101|2018-08-05 19:30,6,66.99,66.99,66.99,66.99,1
20181101|2018-08-05 20:00,6,67.1,67.1,67.1,67.1,1
20181101|2018-08-05 20:30,6,67.17,67.27,67.17,67.27,2
20181101|2018-08-05 21:00,6,67.28,67.28,67.28,67.28,1
20181101|2018-08-06 03:00,6,67.4,67.4,67.4,67.4,1
20181101|2018-08-06 04:30,6,67.61,67.86,67.61,67.86,25
20181101|2018-08-06 05:00,6,67.89,67.9,67.89,67.9,2
20181101|2018-08-06 06:00,6,67.81,67.81,67.67,67.67,2
20181101|2018-08-06 06:30,6,67.73,67.73,67.64,67.64,4
20181101|2018-08-06 07:00,6,67.72,67.72,67.72,67.72,1
20181101|2018-08-06 07:30,6,67.75,67.77,67.58,67.64,38
20181101|2018-08-06 08:00,6,67.68,68.01,67.56,67.79,54
20181101|2018-08-06 08:30,6,67.65,67.66,67.38,67.55,73
20181101|2018-08-06 09:00,6,67.53,67.71,67.53,67.68,48
20181101|2018-08-06 09:30,6,67.69,68.15,67.69,68.15,112
20181101|2018-08-06 10:00,6,68.14,68.28,67.98,67.98,266
20181101|2018-08-06 10:30,6,67.98,68.17,67.96,68.14,62
20181101|2018-08-06 11:00,6,68.15,68.21,68.01,68.04,155
20181101|2018-08-06 11:30,6,68.06,68.08,67.95,67.95,38
20181101|2018-08-06 12:00,6,67.97,68,67.75,67.75,19
20181101|2018-08-06 12:30,6,67.76,67.78,67.64,67.75,45
20181101|2018-08-06 13:00,6,67.74,67.81,67.43,67.51,93
20181101|2018-08-06 13:30,6,67.49,67.52,67.44,67.44,7
20181101|2018-08-06 14:00,6,67.41,67.41,67.3,67.36,55
20181101|2018-08-06 14:30,6,67.41,67.42,67.41,67.41,3
20181101|2018-08-06 15:30,6,67.4,67.4,67.4,67.4,4
20181101|2018-08-06 19:00,7,67.36,67.36,67.36,67.36,1
20181101|2018-08-06 19:30,7,67.39,67.39,67.39,67.39,1
20181101|2018-08-06 21:00,7,67.47,67.5,67.47,67.5,2
20181101|2018-08-06 21:30,7,67.64,67.64,67.64,67.64,2
20181101|2018-08-06 22:00,7,67.59,67.59,67.59,67.59,4
20181101|2018-08-07 01:00,7,67.76,67.76,67.76,67.76,2
20181101|2018-08-07 01:30,7,67.72,67.88,67.72,67.88,3
20181101|2018-08-07 02:00,7,67.86,67.86,67.76,67.76,15
20181101|2018-08-07 02:30,7,67.77,67.88,67.76,67.77,19
20181101|2018-08-07 03:00,7,67.75,67.75,67.75,67.75,1
20181101|2018-08-07 03:30,7,67.8,67.9,67.79,67.9,7
20181101|2018-08-07 04:00,7,67.96,67.96,67.88,67.88,4
20181101|2018-08-07 04:30,7,67.9,68.09,67.9,68.03,16
20181101|2018-08-07 05:00,7,68.17,68.25,68.17,68.24,109
20181101|2018-08-07 06:00,7,68.16,68.32,68.16,68.29,15
20181101|2018-08-07 06:30,7,68.31,68.35,68.28,68.35,7
20181101|2018-08-07 07:00,7,68.36,68.42,68.33,68.35,22
20181101|2018-08-07 07:30,7,68.25,68.33,68.25,68.33,6
20181101|2018-08-07 08:00,7,68.36,68.36,68.05,68.08,46
20181101|2018-08-07 08:30,7,68.04,68.17,67.89,68.1,79
20181101|2018-08-07 09:00,7,68.14,68.31,68.08,68.11,29
20181101|2018-08-07 09:30,7,68.12,68.27,68.06,68.18,26
20181101|2018-08-07 10:00,7,68.09,68.11,67.74,67.91,124
20181101|2018-08-07 10:30,7,67.86,68.02,67.86,67.95,33
20181101|2018-08-07 11:00,7,67.93,68.05,67.91,67.94,21
20181101|2018-08-07 11:30,7,67.93,68.01,67.91,67.98,29
20181101|2018-08-07 12:00,7,67.98,68.06,67.93,68.06,25
20181101|2018-08-07 12:30,7,68.08,68.13,68.05,68.06,66
20181101|2018-08-07 13:00,7,68.09,68.1,67.9,67.95,87
20181101|2018-08-07 13:30,7,67.95,67.96,67.88,67.88,9
20181101|2018-08-07 14:00,7,67.89,67.89,67.89,67.89,1
20181101|2018-08-07 14:30,7,67.85,67.85,67.82,67.82,2
20181101|2018-08-07 15:00,7,67.83,67.92,67.83,67.92,6
20181101|2018-08-07 15:30,7,67.88,67.98,67.88,67.9,10
20181101|2018-08-07 16:30,7,67.84,67.84,67.84,67.84,2
20181101|2018-08-07 19:00,8,67.99,67.99,67.97,67.97,3
20181101|2018-08-07 21:00,8,68.02,68.02,68.02,68.02,1
20181101|2018-08-08 00:30,8,68.05,68.05,68.05,68.05,2
20181101|2018-08-08 01:00,8,68.01,68.01,68.01,68.01,1
20181101|2018-08-08 02:00,8,68.01,68.01,67.9,67.94,15
20181101|2018-08-08 02:30,8,67.98,68.04,67.98,68.04,18
20181101|2018-08-08 03:00,8,68.04,68.04,68.04,68.04,1
20181101|2018-08-08 04:30,8,68.03,68.18,68.03,68.18,10
20181101|2018-08-08 05:00,8,68.12,68.12,68.08,68.08,2
20181101|2018-08-08 05:30,8,67.95,67.95,67.56,67.56,65
20181101|2018-08-08 06:00,8,67.6,67.73,67.6,67.73,21
20181101|2018-08-08 06:30,8,67.71,67.71,67.39,67.39,14
20181101|2018-08-08 07:00,8,67.32,67.5,67.28,67.42,39
20181101|2018-08-08 07:30,8,67.39,67.39,67.09,67.23,89
20181101|2018-08-08 08:00,8,67.18,67.18,67.07,67.17,24
20181101|2018-08-08 08:30,8,67.12,67.16,66.61,66.72,306
20181101|2018-08-08 09:00,8,66.73,66.94,66.73,66.94,66
20181101|2018-08-08 09:30,8,66.94,66.94,66.22,66.34,280
20181101|2018-08-08 10:00,8,66.24,66.32,65.81,65.81,271
20181101|2018-08-08 10:30,8,65.8,65.82,65.41,65.64,262
20181101|2018-08-08 11:00,8,65.61,65.65,65.34,65.48,134
20181101|2018-08-08 11:30,8,65.49,65.51,65.39,65.44,130
20181101|2018-08-08 12:00,8,65.49,65.59,65.38,65.46,126
20181101|2018-08-08 12:30,8,65.5,65.71,65.45,65.66,31
20181101|2018-08-08 13:00,8,65.64,65.95,65.59,65.85,103
20181101|2018-08-08 13:30,8,65.85,65.89,65.76,65.82,10
20181101|2018-08-08 14:00,8,65.84,65.84,65.81,65.81,8
20181101|2018-08-08 14:30,8,65.89,65.89,65.83,65.84,5
20181101|2018-08-08 15:00,8,65.75,65.75,65.72,65.72,8
20181101|2018-08-08 15:30,8,65.71,65.72,65.71,65.72,5
20181101|2018-08-08 19:00,9,65.76,65.79,65.76,65.78,3
20181101|2018-08-08 20:30,9,65.95,65.95,65.94,65.94,2
20181101|2018-08-08 22:00,9,66.04,66.04,66.03,66.03,2
20181101|2018-08-08 22:30,9,66.01,66.01,66.01,66.01,1
20181101|2018-08-08 23:00,9,66.02,66.1,66.02,66.1,47
20181101|2018-08-08 23:30,9,66.04,66.04,65.92,65.92,3
20181101|2018-08-09 00:00,9,66,66,66,66,33
20181101|2018-08-09 00:30,9,66.04,66.04,66.04,66.04,1
20181101|2018-08-09 01:00,9,66.09,66.09,66.05,66.05,12
20181101|2018-08-09 02:00,9,65.9,65.9,65.7,65.76,12
20181101|2018-08-09 02:30,9,65.74,65.74,65.55,65.55,12
20181101|2018-08-09 03:00,9,65.79,65.98,65.79,65.97,16
20181101|2018-08-09 03:30,9,66.1,66.15,66.06,66.15,18
20181101|2018-08-09 04:00,9,66.08,66.18,66.08,66.1,40
20181101|2018-08-09 04:30,9,66.08,66.08,65.74,65.89,41
20181101|2018-08-09 05:00,9,66,66,65.97,65.97,2
20181101|2018-08-09 06:00,9,65.92,65.95,65.92,65.95,2
20181101|2018-08-09 06:30,9,65.85,65.86,65.85,65.86,2
20181101|2018-08-09 07:00,9,65.91,66.05,65.91,66.05,11
20181101|2018-08-09 07:30,9,66.13,66.3,66.12,66.15,29
20181101|2018-08-09 08:00,9,66.16,66.16,65.88,66.13,52
20181101|2018-08-09 08:30,9,66.19,66.36,66.19,66.25,133
20181101|2018-08-09 09:00,9,66.23,66.31,66.03,66.26,72
20181101|2018-08-09 09:30,9,66.19,66.25,66.04,66.1,30
20181101|2018-08-09 10:00,9,65.98,66.08,65.8,65.87,36
20181101|2018-08-09 10:30,9,65.81,65.95,65.79,65.92,86
20181101|2018-08-09 11:00,9,66.07,66.07,65.8,65.85,22
20181101|2018-08-09 11:30,9,65.93,66.08,65.93,66.04,14
20181101|2018-08-09 12:00,9,65.94,65.94,65.79,65.79,9
20181101|2018-08-09 12:30,9,65.78,65.85,65.78,65.83,135
20181101|2018-08-09 13:00,9,65.87,65.88,65.69,65.86,72
20181101|2018-08-09 13:30,9,65.87,65.87,65.83,65.83,75
20181101|2018-08-09 14:00,9,65.81,65.81,65.8,65.81,15
20181101|2018-08-09 14:30,9,65.64,65.65,65.63,65.65,8
20181101|2018-08-09 15:00,9,65.66,65.66,65.66,65.66,1
20181101|2018-08-09 16:30,9,65.7,65.7,65.7,65.7,3
20181101|2018-08-09 19:00,10,65.66,65.66,65.66,65.66,1
20181101|2018-08-09 20:00,10,65.63,65.63,65.63,65.63,1
20181101|2018-08-09 22:00,10,65.75,65.75,65.75,65.75,1
20181101|2018-08-09 22:30,10,65.79,65.79,65.78,65.78,3
20181101|2018-08-09 23:00,10,65.84,65.84,65.84,65.84,2
20181101|2018-08-10 00:00,10,65.66,65.66,65.66,65.66,9
20181101|2018-08-10 00:30,10,65.66,65.67,65.64,65.67,11
20181101|2018-08-10 01:00,10,65.51,65.55,65.41,65.55,15
20181101|2018-08-10 02:00,10,65.53,65.53,65.3,65.4,28
20181101|2018-08-10 02:30,10,65.4,65.4,65.16,65.24,10
20181101|2018-08-10 03:00,10,65.34,65.37,65.34,65.36,20
20181101|2018-08-10 03:30,10,65.39,65.62,65.39,65.48,16
20181101|2018-08-10 04:00,10,65.55,65.79,65.55,65.79,15
20181101|2018-08-10 04:30,10,65.82,65.94,65.73,65.84,61
20181101|2018-08-10 06:30,10,66,66.15,66,66.09,22
20181101|2018-08-10 07:00,10,66.21,66.26,66.18,66.18,12
20181101|2018-08-10 07:30,10,66.2,66.2,66.07,66.07,52
20181101|2018-08-10 08:00,10,66.11,66.24,65.99,66.23,89
20181101|2018-08-10 08:30,10,66.25,66.46,66.19,66.34,90
20181101|2018-08-10 09:00,10,66.36,66.45,66.19,66.29,98
20181101|2018-08-10 09:30,10,66.52,66.8,66.46,66.76,231
20181101|2018-08-10 10:00,10,66.74,66.75,66.45,66.59,111
20181101|2018-08-10 10:30,10,66.57,66.62,66.44,66.54,77
20181101|2018-08-10 11:00,10,66.56,66.59,66.55,66.56,55
20181101|2018-08-10 11:30,10,66.6,66.62,66.56,66.56,14
20181101|2018-08-10 12:00,10,66.57,66.57,66.45,66.45,24
20181101|2018-08-10 12:30,10,66.52,66.57,66.52,66.57,79
20181101|2018-08-10 13:00,10,66.54,66.56,66.4,66.53,15
20181101|2018-08-10 13:30,10,66.58,66.64,66.55,66.57,93
20181101|2018-08-10 14:30,10,66.56,66.63,66.53,66.63,19
20181101|2018-08-10 15:00,10,66.59,66.6,66.59,66.6,8
20181101|2018-08-10 15:30,10,66.64,66.66,66.64,66.66,8
20181101|2018-08-12 17:00,13,66.6,66.62,66.5,66.57,8
20181101|2018-08-12 17:30,13,66.68,66.78,66.68,66.78,4
20181101|2018-08-12 19:00,13,66.61,66.61,66.61,66.61,1
20181101|2018-08-12 19:30,13,66.66,66.66,66.66,66.66,1
20181101|2018-08-12 22:30,13,66.41,66.41,66.41,66.41,1
20181101|2018-08-12 23:00,13,66.39,66.39,66.39,66.39,1
20181101|2018-08-12 23:30,13,66.35,66.35,66.35,66.35,3
20181101|2018-08-13 00:30,13,66.4,66.42,66.39,66.42,8
20181101|2018-08-13 01:30,13,66.53,66.53,66.34,66.34,5
20181101|2018-08-13 02:00,13,66.36,66.36,66.36,66.36,2
20181101|2018-08-13 02:30,13,66.32,66.32,66.25,66.25,4
20181101|2018-08-13 03:00,13,66.25,66.42,66.25,66.37,22
20181101|2018-08-13 03:30,13,66.5,66.5,66.38,66.38,2
20181101|2018-08-13 04:00,13,66.56,66.56,66.56,66.56,3
20181101|2018-08-13 04:30,13,66.55,66.62,66.55,66.62,6
20181101|2018-08-13 05:00,13,66.6,66.62,66.6,66.62,2
20181101|2018-08-13 05:30,13,66.5,66.5,66.21,66.21,139
20181101|2018-08-13 06:00,13,66.19,66.32,66.19,66.32,5
20181101|2018-08-13 06:30,13,66.24,66.36,66.22,66.36,7
20181101|2018-08-13 07:00,13,66.38,66.47,66.36,66.46,38
20181101|2018-08-13 07:30,13,66.39,66.39,66.29,66.37,9
20181101|2018-08-13 08:00,13,66.33,66.33,66.19,66.25,24
20181101|2018-08-13 08:30,13,66.29,66.29,66.14,66.14,41
20181101|2018-08-13 09:00,13,66.13,66.38,65.96,66.38,109
20181101|2018-08-13 09:30,13,66.43,66.43,66.03,66.34,238
20181101|2018-08-13 10:00,13,66.33,66.51,66.24,66.24,24
20181101|2018-08-13 10:30,13,66.14,66.14,65.07,65.09,200
20181101|2018-08-13 11:00,13,64.98,65.21,64.84,64.88,565
20181101|2018-08-13 11:30,13,64.85,65.18,64.83,64.89,68
20181101|2018-08-13 12:00,13,64.94,65.25,64.81,65.24,517
20181101|2018-08-13 12:30,13,65.23,65.41,65.14,65.41,90
20181101|2018-08-13 13:00,13,65.38,66.32,65.38,66.3,242
20181101|2018-08-13 13:30,13,66.31,66.37,66.23,66.28,198
20181101|2018-08-13 14:00,13,66.27,66.29,66.24,66.29,110
20181101|2018-08-13 14:30,13,66.3,66.3,66.26,66.26,55
20181101|2018-08-13 15:00,13,66.3,66.3,66.24,66.27,17
20181101|2018-08-13 15:30,13,66.31,66.33,66.31,66.33,21
20181101|2018-08-13 16:30,13,66.36,66.36,66.36,66.36,3
20181101|2018-08-13 19:00,14,66.32,66.32,66.32,66.32,1
20181101|2018-08-13 19:30,14,66.35,66.35,66.35,66.35,2
20181101|2018-08-13 20:00,14,66.48,66.48,66.43,66.43,3
20181101|2018-08-14 01:00,14,66.39,66.39,66.39,66.39,3
20181101|2018-08-14 01:30,14,66.39,66.39,66.36,66.36,13
20181101|2018-08-14 02:00,14,66.45,66.62,66.45,66.62,7
20181101|2018-08-14 02:30,14,66.73,66.73,66.72,66.72,2
20181101|2018-08-14 03:00,14,66.74,66.93,66.74,66.9,36
20181101|2018-08-14 03:30,14,66.8,66.8,66.69,66.69,28
20181101|2018-08-14 04:00,14,66.63,66.82,66.63,66.82,3
20181101|2018-08-14 04:30,14,66.79,66.88,66.79,66.87,14
20181101|2018-08-14 05:00,14,66.8,66.8,66.75,66.75,2
20181101|2018-08-14 06:00,14,66.88,66.98,66.88,66.98,17
20181101|2018-08-14 06:30,14,66.95,67.16,66.95,67.11,86
20181101|2018-08-14 07:00,14,67.04,67.09,67,67,15
20181101|2018-08-14 07:30,14,66.96,67.12,66.96,67.12,27
20181101|2018-08-14 08:00,14,67.12,67.34,67.12,67.3,91
20181101|2018-08-14 08:30,14,67.27,67.27,66.89,66.91,64
20181101|2018-08-14 09:00,14,66.9,67.06,66.78,67.02,82
20181101|2018-08-14 09:30,14,67,67.07,66.84,66.84,17
20181101|2018-08-14 10:00,14,66.89,67.01,66.11,66.12,333
20181101|2018-08-14 10:30,14,66.12,66.29,66.09,66.21,258
20181101|2018-08-14 11:00,14,66.3,66.43,65.77,66.43,176
20181101|2018-08-14 11:30,14,66.46,66.49,66.23,66.23,52
20181101|2018-08-14 12:00,14,66.15,66.31,66,66.3,101
20181101|2018-08-14 12:30,14,66.24,66.4,66.24,66.28,58
20181101|2018-08-14 13:00,14,66.27,66.31,65.99,66.02,74
20181101|2018-08-14 13:30,14,66.03,66.05,65.98,66.04,12
20181101|2018-08-14 15:00,14,66.15,66.16,66.15,66.16,45
20181101|2018-08-14 15:30,14,66.13,66.13,65.63,65.69,33
20181101|2018-08-14 19:30,15,65.64,65.64,65.63,65.64,14
20181101|2018-08-14 20:00,15,65.76,65.76,65.76,65.76,1
20181101|2018-08-15 01:00,15,65.76,65.76,65.76,65.76,1
20181101|2018-08-15 01:30,15,65.81,65.81,65.81,65.81,3
20181101|2018-08-15 02:00,15,65.68,65.68,65.58,65.58,5
20181101|2018-08-15 02:30,15,65.57,65.67,65.47,65.5,50
20181101|2018-08-15 03:00,15,65.47,65.55,65.4,65.55,24
20181101|2018-08-15 03:30,15,65.56,65.56,65.5,65.5,2
20181101|2018-08-15 04:00,15,65.43,65.43,65.19,65.28,68
20181101|2018-08-15 04:30,15,65.23,65.23,65.1,65.1,69
20181101|2018-08-15 05:00,15,65.08,65.28,65.08,65.26,20
20181101|2018-08-15 05:30,15,65.19,65.36,65.16,65.3,31
20181101|2018-08-15 06:00,15,65.31,65.34,65.23,65.33,140
20181101|2018-08-15 06:30,15,65.43,65.53,65.43,65.53,98
20181101|2018-08-15 07:00,15,65.45,65.45,65.37,65.39,19
20181101|2018-08-15 07:30,15,65.39,65.5,65.39,65.48,31
20181101|2018-08-15 08:00,15,65.5,65.55,65.26,65.26,63
20181101|2018-08-15 08:30,15,65.25,65.25,64.9,64.97,148
20181101|2018-08-15 09:00,15,64.97,65.02,64.76,64.96,317
20181101|2018-08-15 09:30,15,64.93,64.93,63.88,63.9,1014
20181101|2018-08-15 10:00,15,63.89,64.07,63.73,63.8,309
20181101|2018-08-15 10:30,15,63.82,64.17,63.81,63.95,154
20181101|2018-08-15 11:00,15,63.97,64.05,63.85,63.97,49
20181101|2018-08-15 11:30,15,64,64.38,63.97,64.38,820
20181101|2018-08-15 12:00,15,64.38,64.5,64.17,64.5,1063
20181101|2018-08-15 12:30,15,64.44,64.65,64.44,64.49,164
20181101|2018-08-15 13:00,15,64.47,64.49,64.07,64.3,167
20181101|2018-08-15 13:30,15,64.31,64.34,64.28,64.28,12
20181101|2018-08-15 14:00,15,64.28,64.28,64.22,64.22,10
20181101|2018-08-15 14:30,15,64.21,64.21,64.21,64.21,10
20181101|2018-08-15 15:00,15,64.13,64.16,64.12,64.12,21
20181101|2018-08-15 15:30,15,64.2,64.2,64.15,64.15,7
20181101|2018-08-15 16:00,15,64.23,64.23,64.23,64.23,1
20181101|2018-08-15 19:00,16,64.1,64.12,63.77,63.91,24
20181101|2018-08-15 19:30,16,63.78,63.87,63.78,63.86,6
20181101|2018-08-15 20:00,16,63.96,63.99,63.96,63.98,3
20181101|2018-08-15 20:30,16,64.26,64.43,64.26,64.43,7
20181101|2018-08-15 21:00,16,64.25,64.44,64.25,64.4,5
20181101|2018-08-15 21:30,16,64.25,64.25,64.25,64.25,1
20181101|2018-08-15 22:00,16,64.21,64.21,64.17,64.18,4
20181101|2018-08-15 23:30,16,64.33,64.39,64.33,64.39,2
20181101|2018-08-16 00:00,16,64.39,64.39,64.39,64.39,1
20181101|2018-08-16 01:00,16,64.37,64.37,64.37,64.37,3
20181101|2018-08-16 02:00,16,64.43,64.43,64.43,64.43,5
20181101|2018-08-16 02:30,16,64.36,64.36,64.18,64.18,11
20181101|2018-08-16 03:00,16,64.23,64.49,64.2,64.44,86
20181101|2018-08-16 03:30,16,64.39,64.39,64.3,64.3,23
20181101|2018-08-16 04:00,16,64.17,64.32,64.04,64.32,18
20181101|2018-08-16 04:30,16,64.4,64.41,64.29,64.29,46
20181101|2018-08-16 05:00,16,64.41,64.41,64.21,64.22,99
20181101|2018-08-16 05:30,16,64.24,64.36,64.21,64.24,25
20181101|2018-08-16 06:00,16,64.32,64.36,64.23,64.33,214
20181101|2018-08-16 06:30,16,64.44,64.5,64.4,64.4,467
20181101|2018-08-16 07:00,16,64.53,64.55,64.36,64.48,205
20181101|2018-08-16 07:30,16,64.49,64.65,64.47,64.49,33
20181101|2018-08-16 08:00,16,64.43,64.44,64.29,64.31,179
20181101|2018-08-16 08:30,16,64.34,64.59,64.26,64.5,226
20181101|2018-08-16 09:00,16,64.53,64.53,64.2,64.2,62
20181101|2018-08-16 09:30,16,64.22,64.48,64.21,64.28,72
20181101|2018-08-16 10:00,16,64.27,64.62,64.27,64.6,694
20181101|2018-08-16 10:30,16,64.65,64.68,64.52,64.62,587
20181101|2018-08-16 11:00,16,64.64,64.72,64.64,64.66,254
20181101|2018-08-16 11:30,16,64.63,64.63,64.46,64.54,54
20181101|2018-08-16 12:00,16,64.59,64.69,64.59,64.64,19
20181101|2018-08-16 12:30,16,64.64,64.67,64.55,64.59,25
20181101|2018-08-16 13:00,16,64.54,64.73,64.53,64.65,222
20181101|2018-08-16 13:30,16,64.67,64.67,64.63,64.66,52
20181101|2018-08-16 14:30,16,64.61,64.61,64.61,64.61,6
20181101|2018-08-16 15:00,16,64.65,64.65,64.63,64.63,2
20181101|2018-08-16 15:30,16,64.61,64.61,64.61,64.61,1
20181101|2018-08-16 19:00,17,64.56,64.56,64.56,64.56,1
20181101|2018-08-16 22:00,17,64.58,64.58,64.58,64.58,1
20181101|2018-08-17 00:30,17,64.64,64.64,64.62,64.63,28
20181101|2018-08-17 02:00,17,64.69,64.74,64.66,64.67,11
20181101|2018-08-17 02:30,17,64.7,64.8,64.69,64.8,34
20181101|2018-08-17 03:00,17,64.84,64.87,64.81,64.81,18
20181101|2018-08-17 03:30,17,64.95,64.96,64.9,64.96,28
20181101|2018-08-17 04:00,17,64.87,64.87,64.79,64.82,24
20181101|2018-08-17 04:30,17,64.81,64.81,64.81,64.81,10
20181101|2018-08-17 05:00,17,64.91,64.99,64.91,64.99,3
20181101|2018-08-17 05:30,17,64.97,65.1,64.97,65.1,29
20181101|2018-08-17 06:00,17,65.06,65.08,65.03,65.08,15
20181101|2018-08-17 06:30,17,65.02,65.09,65.01,65.01,10
20181101|2018-08-17 07:00,17,64.98,65.26,64.97,65.17,20
20181101|2018-08-17 07:30,17,65.23,65.44,65.23,65.35,80
20181101|2018-08-17 08:00,17,65.38,65.5,65.29,65.5,39
20181101|2018-08-17 08:30,17,65.44,65.44,65.28,65.33,49
20181101|2018-08-17 09:00,17,65.33,65.33,65.01,65.02,302
20181101|2018-08-17 09:30,17,64.97,65.11,64.8,65.05,82
20181101|2018-08-17 10:00,17,65,65.09,64.92,65.05,46
20181101|2018-08-17 10:30,17,65.06,65.06,64.92,64.98,39
20181101|2018-08-17 11:00,17,64.99,64.99,64.88,64.93,8
20181101|2018-08-17 11:30,17,64.84,64.86,64.61,64.61,61
20181101|2018-08-17 12:00,17,64.61,64.67,64.5,64.59,86
20181101|2018-08-17 12:30,17,64.62,64.77,64.62,64.77,252
20181101|2018-08-17 13:00,17,64.79,64.99,64.77,64.97,117
20181101|2018-08-17 13:30,17,64.95,65.11,64.94,65.07,50
20181101|2018-08-17 14:00,17,64.96,64.96,64.96,64.96,1
20181101|2018-08-17 14:30,17,64.88,64.89,64.88,64.89,4
20181101|2018-08-17 15:30,17,64.96,64.96,64.92,64.92,14
20181101|2018-08-19 20:00,20,64.82,64.85,64.82,64.85,3
20181101|2018-08-19 20:30,20,64.81,64.81,64.81,64.81,2
20181101|2018-08-20 00:00,20,64.65,64.65,64.65,64.65,1
20181101|2018-08-20 02:00,20,64.82,64.82,64.77,64.8,36
20181101|2018-08-20 02:30,20,64.93,64.95,64.93,64.95,3
20181101|2018-08-20 03:00,20,64.93,65.06,64.93,65.06,15
20181101|2018-08-20 03:30,20,65.04,65.11,64.98,64.98,65
20181101|2018-08-20 04:00,20,64.96,64.96,64.92,64.93,130
20181101|2018-08-20 04:30,20,64.95,64.96,64.92,64.92,148
20181101|2018-08-20 05:00,20,64.92,64.93,64.69,64.69,124
20181101|2018-08-20 05:30,20,64.67,64.8,64.67,64.8,8
20181101|2018-08-20 06:00,20,64.98,64.98,64.98,64.98,1
20181101|2018-08-20 06:30,20,64.95,64.97,64.89,64.94,37
20181101|2018-08-20 07:00,20,64.93,65.01,64.61,64.69,80
20181101|2018-08-20 07:30,20,64.66,64.77,64.6,64.75,112
20181101|2018-08-20 08:00,20,64.74,64.91,64.7,64.8,30
20181101|2018-08-20 08:30,20,64.78,65.07,64.68,64.93,116
20181101|2018-08-20 09:00,20,65.04,65.35,64.91,65.32,314
20181101|2018-08-20 09:30,20,65.33,65.34,64.99,65.12,97
20181101|2018-08-20 10:00,20,65.08,65.14,64.76,64.86,159
20181101|2018-08-20 10:30,20,64.89,65.02,64.8,64.99,381
20181101|2018-08-20 11:00,20,64.94,65.16,64.94,65.13,46
20181101|2018-08-20 11:30,20,65.11,65.22,65.09,65.22,20
20181101|2018-08-20 12:00,20,65.26,65.26,64.74,65.04,359
20181101|2018-08-20 12:30,20,65.04,65.12,65.04,65.09,29
20181101|2018-08-20 13:00,20,65.07,65.15,64.92,65.13,92
20181101|2018-08-20 13:30,20,65.14,65.18,65.04,65.05,257
20181101|2018-08-20 14:00,20,65.01,65.07,65.01,65.06,141
20181101|2018-08-20 14:30,20,65.05,65.07,65.05,65.06,297
20181101|2018-08-20 15:00,20,65.05,65.07,65.03,65.07,42
20181101|2018-08-20 15:30,20,65.06,65.09,65.06,65.09,264
20181101|2018-08-20 16:30,20,65.01,65.01,64.99,64.99,14
20181101|2018-08-20 17:00,20,65,65.01,65,65.01,2
20181101|2018-08-20 19:00,21,65.07,65.07,65.04,65.04,13
20181101|2018-08-20 19:30,21,65.11,65.22,65.11,65.2,9
20181101|2018-08-20 20:00,21,65.2,65.2,65.16,65.16,3
20181101|2018-08-21 01:30,21,65.14,65.14,65.13,65.13,6
20181101|2018-08-21 02:00,21,65.07,65.19,65.07,65.09,34
20181101|2018-08-21 02:30,21,65.1,65.15,65.03,65.03,49
20181101|2018-08-21 03:00,21,65.11,65.16,65.02,65.16,35
20181101|2018-08-21 03:30,21,65.13,65.13,65.07,65.1,13
20181101|2018-08-21 04:00,21,65.1,65.1,65,65.03,16
20181101|2018-08-21 04:30,21,65.03,65.09,65.03,65.09,7
20181101|2018-08-21 05:00,21,65.09,65.13,65.07,65.1,14
20181101|2018-08-21 05:30,21,65.1,65.16,65.1,65.1,14
20181101|2018-08-21 06:00,21,65.11,65.23,65.11,65.23,23
20181101|2018-08-21 06:30,21,65.19,65.35,65.19,65.33,27
20181101|2018-08-21 07:00,21,65.32,65.49,65.28,65.49,118
20181101|2018-08-21 07:30,21,65.47,65.52,65.43,65.51,69
20181101|2018-08-21 08:00,21,65.54,66,65.53,66,141
20181101|2018-08-21 08:30,21,65.97,66.06,65.83,65.87,95
20181101|2018-08-21 09:00,21,65.92,65.92,65.69,65.7,75
20181101|2018-08-21 09:30,21,65.72,65.84,65.71,65.8,39
20181101|2018-08-21 10:00,21,65.74,65.74,65.58,65.61,78
20181101|2018-08-21 10:30,21,65.67,65.73,65.51,65.73,45
20181101|2018-08-21 11:00,21,65.77,65.77,65.65,65.71,83
20181101|2018-08-21 11:30,21,65.74,65.74,65.59,65.59,567
20181101|2018-08-21 12:00,21,65.67,65.69,65.56,65.64,659
20181101|2018-08-21 12:30,21,65.67,65.72,65.45,65.46,568
20181101|2018-08-21 13:00,21,65.48,65.64,65.48,65.49,84
20181101|2018-08-21 13:30,21,65.48,65.5,65.37,65.37,36
20181101|2018-08-21 14:00,21,65.43,65.43,65.38,65.4,6
20181101|2018-08-21 14:30,21,65.39,65.48,65.38,65.46,19
20181101|2018-08-21 15:00,21,65.44,65.46,65.42,65.46,19
20181101|2018-08-21 15:30,21,65.64,65.76,65.62,65.7,17
20181101|2018-08-21 16:30,21,65.71,65.8,65.71,65.79,29
20181101|2018-08-21 20:00,22,65.8,65.8,65.75,65.75,2
20181101|2018-08-21 20:30,22,65.76,65.76,65.72,65.72,2
20181101|2018-08-21 21:00,22,65.74,65.74,65.74,65.74,1
20181101|2018-08-21 22:30,22,65.79,65.79,65.79,65.79,1
20181101|2018-08-21 23:00,22,65.82,65.82,65.82,65.82,1
20181101|2018-08-22 00:00,22,65.81,65.81,65.79,65.79,4
20181101|2018-08-22 01:00,22,65.78,65.78,65.76,65.76,3
20181101|2018-08-22 01:30,22,65.75,65.86,65.75,65.86,11
20181101|2018-08-22 02:00,22,65.9,65.93,65.88,65.9,20
20181101|2018-08-22 02:30,22,65.94,65.94,65.87,65.89,26
20181101|2018-08-22 03:00,22,65.88,65.99,65.88,65.99,21
20181101|2018-08-22 03:30,22,65.93,66.04,65.93,66.03,19
20181101|2018-08-22 04:00,22,66.04,66.17,66.04,66.11,28
20181101|2018-08-22 04:30,22,66.16,66.33,66.16,66.3,22
20181101|2018-08-22 05:00,22,66.32,66.33,66.27,66.33,14
20181101|2018-08-22 05:30,22,66.35,66.66,66.33,66.65,85
20181101|2018-08-22 06:00,22,66.6,66.6,66.54,66.57,18
20181101|2018-08-22 06:30,22,66.67,66.92,66.66,66.68,134
20181101|2018-08-22 07:00,22,66.69,66.76,66.54,66.63,103
20181101|2018-08-22 07:30,22,66.63,66.68,66.63,66.68,15
20181101|2018-08-22 08:00,22,66.74,66.95,66.73,66.8,76
20181101|2018-08-22 08:30,22,66.85,66.94,66.79,66.91,55
20181101|2018-08-22 09:00,22,66.91,67.07,66.8,66.91,375
20181101|2018-08-22 09:30,22,66.86,67.23,66.51,66.98,469
20181101|2018-08-22 10:00,22,66.99,67.28,66.89,67.09,315
20181101|2018-08-22 10:30,22,67.07,67.48,66.88,67.48,645
20181101|2018-08-22 11:00,22,67.5,67.63,67.47,67.61,188
20181101|2018-08-22 11:30,22,67.58,67.58,67.36,67.43,128
20181101|2018-08-22 12:00,22,67.44,67.6,67.43,67.53,64
20181101|2018-08-22 12:30,22,67.52,67.71,67.49,67.64,204
20181101|2018-08-22 13:00,22,67.65,67.67,67.45,67.51,175
20181101|2018-08-22 13:30,22,67.52,67.53,67.5,67.5,102
20181101|2018-08-22 14:00,22,67.46,67.62,67.46,67.62,6
20181101|2018-08-22 14:30,22,67.62,67.62,67.5,67.53,26
20181101|2018-08-22 15:00,22,67.55,67.55,67.55,67.55,1
20181101|2018-08-22 15:30,22,67.53,67.76,67.53,67.75,173
20181101|2018-08-22 16:30,22,67.76,67.76,67.76,67.76,1
20181101|2018-08-22 19:00,23,67.59,67.64,67.59,67.64,4
20181101|2018-08-22 19:30,23,67.57,67.57,67.57,67.57,1
20181101|2018-08-22 20:00,23,67.55,67.56,67.55,67.56,10
20181101|2018-08-22 20:30,23,67.56,67.59,67.47,67.49,20
20181101|2018-08-22 21:00,23,67.46,67.47,67.46,67.47,3
20181101|2018-08-22 21:30,23,67.48,67.67,67.48,67.67,41
20181101|2018-08-22 22:30,23,67.54,67.55,67.54,67.55,117
20181101|2018-08-22 23:00,23,67.54,67.54,67.53,67.53,52
20181101|2018-08-22 23:30,23,67.52,67.52,67.51,67.51,6
20181101|2018-08-23 00:30,23,67.5,67.5,67.5,67.5,1
20181101|2018-08-23 01:00,23,67.5,67.5,67.5,67.5,1
20181101|2018-08-23 01:30,23,67.44,67.48,67.41,67.43,4
20181101|2018-08-23 02:00,23,67.34,67.41,67.33,67.34,61
20181101|2018-08-23 02:30,23,67.35,67.38,67.29,67.34,56
20181101|2018-08-23 03:00,23,67.3,67.42,67.27,67.36,7
20181101|2018-08-23 03:30,23,67.32,67.42,67.3,67.39,18
20181101|2018-08-23 04:00,23,67.43,67.44,67.37,67.42,12
20181101|2018-08-23 04:30,23,67.38,67.42,67.32,67.32,20
20181101|2018-08-23 05:00,23,67.42,67.42,67.35,67.42,4
20181101|2018-08-23 05:30,23,67.41,67.55,67.4,67.55,97
20181101|2018-08-23 06:00,23,67.56,67.65,67.38,67.42,45
20181101|2018-08-23 06:30,23,67.45,67.64,67.44,67.64,177
20181101|2018-08-23 07:00,23,67.61,67.63,67.49,67.49,75
20181101|2018-08-23 07:30,23,67.46,67.47,67.35,67.35,308
20181101|2018-08-23 08:00,23,67.37,67.37,67.13,67.25,454
20181101|2018-08-23 08:30,23,67.2,67.3,67.02,67.19,240
20181101|2018-08-23 09:00,23,67.19,67.41,67.19,67.3,95
20181101|2018-08-23 09:30,23,67.32,67.67,67.32,67.49,1214
20181101|2018-08-23 10:00,23,67.51,67.59,67.34,67.44,401
20181101|2018-08-23 10:30,23,67.45,67.45,67.22,67.27,92
20181101|2018-08-23 11:00,23,67.28,67.45,67.28,67.41,36
20181101|2018-08-23 11:30,23,67.37,67.47,67.37,67.47,23
20181101|2018-08-23 12:00,23,67.44,67.53,67.43,67.53,55
20181101|2018-08-23 12:30,23,67.55,67.55,67.48,67.49,99
20181101|2018-08-23 13:00,23,67.51,67.55,67.41,67.54,67
20181101|2018-08-23 13:30,23,67.52,67.53,67.51,67.53,4
20181101|2018-08-23 14:00,23,67.51,67.53,67.49,67.53,91
20181101|2018-08-23 14:30,23,67.53,67.58,67.53,67.56,72
20181101|2018-08-23 15:00,23,67.56,67.6,67.56,67.58,32
20181101|2018-08-23 15:30,23,67.6,67.6,67.56,67.56,11
20181101|2018-08-23 16:00,23,67.56,67.56,67.56,67.56,92
20181101|2018-08-23 16:30,23,67.56,67.56,67.56,67.56,3
20181101|2018-08-23 19:00,24,67.51,67.51,67.51,67.51,1
20181101|2018-08-23 20:00,24,67.69,67.81,67.67,67.81,24
20181101|2018-08-23 20:30,24,67.75,67.75,67.74,67.74,7
20181101|2018-08-23 21:00,24,67.69,67.76,67.69,67.76,2
20181101|2018-08-23 21:30,24,67.79,67.79,67.79,67.79,1
20181101|2018-08-23 22:30,24,67.91,67.98,67.91,67.98,15
20181101|2018-08-23 23:00,24,67.95,67.95,67.95,67.95,1
20181101|2018-08-23 23:30,24,68,68.01,68,68.01,2
20181101|2018-08-24 00:00,24,68.07,68.07,68.07,68.07,1
20181101|2018-08-24 00:30,24,67.96,67.97,67.96,67.97,4
20181101|2018-08-24 01:30,24,68.01,68.02,67.96,67.96,18
20181101|2018-08-24 02:00,24,68.02,68.08,68.02,68.03,21
20181101|2018-08-24 02:30,24,68.02,68.18,68.01,68.14,25
20181101|2018-08-24 03:00,24,68.17,68.21,68.13,68.13,37
20181101|2018-08-24 03:30,24,68.12,68.14,68.06,68.1,59
20181101|2018-08-24 04:00,24,68.14,68.17,68.12,68.12,13
20181101|2018-08-24 04:30,24,68.15,68.15,68.14,68.14,2
20181101|2018-08-24 05:00,24,68.28,68.4,68.27,68.37,76
20181101|2018-08-24 05:30,24,68.39,68.49,68.35,68.42,15
20181101|2018-08-24 06:00,24,68.33,68.33,68.33,68.33,1
20181101|2018-08-24 06:30,24,68.26,68.34,68.26,68.27,9
20181101|2018-08-24 07:00,24,68.22,68.27,68.18,68.27,39
20181101|2018-08-24 07:30,24,68.33,68.36,68.24,68.27,61
20181101|2018-08-24 08:00,24,68.33,68.73,68.33,68.7,648
20181101|2018-08-24 08:30,24,68.66,68.95,68.6,68.8,1551
20181101|2018-08-24 09:00,24,68.8,68.87,68.59,68.66,368
20181101|2018-08-24 09:30,24,68.75,68.89,68.68,68.78,174
20181101|2018-08-24 10:00,24,68.87,68.87,68.6,68.73,190
20181101|2018-08-24 10:30,24,68.75,68.76,68.62,68.68,35
20181101|2018-08-24 11:00,24,68.71,68.77,68.65,68.71,21
20181101|2018-08-24 11:30,24,68.7,68.7,68.5,68.64,208
20181101|2018-08-24 12:00,24,68.62,68.66,68.56,68.56,221
20181101|2018-08-24 12:30,24,68.56,68.59,67.88,68.35,736
20181101|2018-08-24 13:00,24,68.32,68.4,68.19,68.34,150
20181101|2018-08-24 13:30,24,68.34,68.34,68.16,68.16,22
20181101|2018-08-24 14:00,24,68.19,68.19,68.02,68.17,50
20181101|2018-08-24 14:30,24,68.23,68.23,68.23,68.23,2
20181101|2018-08-24 15:00,24,68.2,68.22,68.2,68.22,7
20181101|2018-08-24 15:30,24,68.22,68.23,68.19,68.19,8
20181101|2018-08-26 18:30,27,68.29,68.29,68.29,68.29,1
20181101|2018-08-26 19:30,27,68.16,68.16,68.16,68.16,1
20181101|2018-08-26 20:30,27,68.25,68.25,68.25,68.25,1
20181101|2018-08-27 01:00,27,68.39,68.39,68.39,68.39,1
20181101|2018-08-27 01:30,27,68.21,68.21,68.09,68.09,269
20181101|2018-08-27 02:00,27,68.18,68.18,68.16,68.16,4
20181101|2018-08-27 02:30,27,68.17,68.24,68.17,68.23,4
20181101|2018-08-27 03:00,27,68.14,68.14,68.06,68.08,163
20181101|2018-08-27 03:30,27,68.06,68.19,68.05,68.18,84
20181101|2018-08-27 04:00,27,68.17,68.17,68.17,68.17,2
20181101|2018-08-27 04:30,27,68.04,68.08,68.03,68.08,9
20181101|2018-08-27 05:00,27,68.09,68.09,68.07,68.07,3
20181101|2018-08-27 05:30,27,68.08,68.12,68.08,68.12,2
20181101|2018-08-27 06:00,27,68.2,68.21,68.2,68.21,2
20181101|2018-08-27 06:30,27,68.19,68.4,68.19,68.37,46
20181101|2018-08-27 07:00,27,68.36,68.53,68.36,68.45,289
20181101|2018-08-27 07:30,27,68.42,68.47,68.38,68.43,242
20181101|2018-08-27 08:00,27,68.42,68.58,68.32,68.55,285
20181101|2018-08-27 08:30,27,68.55,68.58,68.43,68.58,161
20181101|2018-08-27 09:00,27,68.58,68.58,68.25,68.41,523
20181101|2018-08-27 09:30,27,68.43,68.43,68.32,68.4,181
20181101|2018-08-27 10:00,27,68.41,68.61,68.31,68.31,462
20181101|2018-08-27 10:30,27,68.31,68.41,68.2,68.4,739
20181101|2018-08-27 11:00,27,68.42,68.43,68.38,68.42,20
20181101|2018-08-27 11:30,27,68.39,68.48,68.39,68.48,27
20181101|2018-08-27 12:00,27,68.5,68.53,68.48,68.48,56
20181101|2018-08-27 12:30,27,68.51,68.56,68.49,68.55,39
20181101|2018-08-27 13:00,27,68.5,68.57,68.45,68.54,316
20181101|2018-08-27 13:30,27,68.53,68.53,68.5,68.52,46
20181101|2018-08-27 14:00,27,68.53,68.54,68.52,68.54,190
20181101|2018-08-27 14:30,27,68.54,68.61,68.53,68.61,7
20181101|2018-08-27 15:00,27,68.61,68.61,68.59,68.59,5
20181101|2018-08-27 15:30,27,68.61,68.61,68.59,68.59,7
20181101|2018-08-27 16:00,27,68.55,68.55,68.55,68.55,1
20181101|2018-08-27 19:00,28,68.72,68.75,68.72,68.75,2
20181101|2018-08-27 19:30,28,68.78,68.78,68.78,68.78,1
20181101|2018-08-28 00:30,28,68.48,68.48,68.48,68.48,1
20181101|2018-08-28 01:30,28,68.41,68.41,68.34,68.34,12
20181101|2018-08-28 02:00,28,68.51,68.51,68.43,68.43,3
20181101|2018-08-28 02:30,28,68.4,68.46,68.4,68.44,14
20181101|2018-08-28 03:00,28,68.45,68.66,68.41,68.63,17
20181101|2018-08-28 03:30,28,68.59,68.68,68.59,68.64,59
20181101|2018-08-28 04:00,28,68.65,68.72,68.65,68.72,28
20181101|2018-08-28 04:30,28,68.73,68.83,68.62,68.79,75
20181101|2018-08-28 05:00,28,68.78,68.85,68.72,68.78,94
20181101|2018-08-28 05:30,28,68.75,68.75,68.49,68.52,58
20181101|2018-08-28 06:00,28,68.49,68.62,68.49,68.61,26
20181101|2018-08-28 06:30,28,68.6,68.6,68.38,68.52,16
20181101|2018-08-28 07:00,28,68.49,68.66,68.49,68.65,52
20181101|2018-08-28 07:30,28,68.66,68.79,68.65,68.65,38
20181101|2018-08-28 08:00,28,68.66,68.74,68.54,68.68,53
20181101|2018-08-28 08:30,28,68.65,68.65,68.5,68.5,400
20181101|2018-08-28 09:00,28,68.5,68.57,68.33,68.33,1795
20181101|2018-08-28 09:30,28,68.33,68.45,68.24,68.4,202
20181101|2018-08-28 10:00,28,68.37,68.63,68.25,68.63,857
20181101|2018-08-28 10:30,28,68.64,68.65,68.31,68.31,432
20181101|2018-08-28 11:00,28,68.34,68.34,67.91,68.03,293
20181101|2018-08-28 11:30,28,68.02,68.1,68,68.05,145
20181101|2018-08-28 12:00,28,68.02,68.1,68.01,68.02,336
20181101|2018-08-28 12:30,28,68.02,68.15,67.99,68.11,156
20181101|2018-08-28 13:00,28,68.13,68.24,68.1,68.23,1567
20181101|2018-08-28 13:30,28,68.22,68.27,68.21,68.24,245
20181101|2018-08-28 14:00,28,68.34,68.34,68.3,68.31,5
20181101|2018-08-28 14:30,28,68.28,68.28,68.26,68.27,13
20181101|2018-08-28 15:00,28,68.29,68.32,68.28,68.32,17
20181101|2018-08-28 15:30,28,68.25,68.31,68.22,68.22,3
20181101|2018-08-28 16:30,28,68.18,68.18,68.18,68.18,1
20181101|2018-08-28 21:30,29,68.3,68.3,68.3,68.3,1
20181101|2018-08-29 00:30,29,68.13,68.13,68.12,68.12,3
20181101|2018-08-29 01:00,29,68.12,68.13,68.12,68.13,5
20181101|2018-08-29 01:30,29,68.09,68.09,68.09,68.09,2
20181101|2018-08-29 02:00,29,68.14,68.23,68.14,68.18,9
20181101|2018-08-29 02:30,29,68.15,68.17,68.08,68.12,25
20181101|2018-08-29 03:00,29,68.13,68.18,68.1,68.1,16
20181101|2018-08-29 03:30,29,68.17,68.27,68.17,68.26,15
20181101|2018-08-29 04:00,29,68.31,68.45,68.31,68.45,19
20181101|2018-08-29 04:30,29,68.45,68.45,68.39,68.41,6
20181101|2018-08-29 05:00,29,68.46,68.46,68.37,68.38,6
20181101|2018-08-29 05:30,29,68.45,68.55,68.45,68.51,26
20181101|2018-08-29 06:00,29,68.53,68.6,68.49,68.6,21
20181101|2018-08-29 06:30,29,68.57,68.75,68.57,68.74,32
20181101|2018-08-29 07:00,29,68.69,68.76,68.67,68.76,29
20181101|2018-08-29 07:30,29,68.75,68.81,68.6,68.77,682
20181101|2018-08-29 08:00,29,68.77,68.87,68.7,68.8,308
20181101|2018-08-29 08:30,29,68.75,68.86,68.71,68.78,192
20181101|2018-08-29 09:00,29,68.79,68.79,68.61,68.74,592
20181101|2018-08-29 09:30,29,68.76,69.11,68.49,68.67,1549
20181101|2018-08-29 10:00,29,68.68,68.99,68.68,68.81,1142
20181101|2018-08-29 10:30,29,68.84,68.99,68.83,68.91,578
20181101|2018-08-29 11:00,29,68.93,68.99,68.83,68.83,619
20181101|2018-08-29 11:30,29,68.89,69.04,68.78,69,375
20181101|2018-08-29 12:00,29,69.02,69.37,69.02,69.25,329
20181101|2018-08-29 12:30,29,69.26,69.33,69.2,69.33,111
20181101|2018-08-29 13:00,29,69.34,69.35,69.12,69.18,286
20181101|2018-08-29 13:30,29,69.16,69.21,69.16,69.2,120
20181101|2018-08-29 14:00,29,69.21,69.27,69.2,69.26,58
20181101|2018-08-29 14:30,29,69.32,69.37,69.32,69.36,45
20181101|2018-08-29 15:00,29,69.35,69.4,69.35,69.35,26
20181101|2018-08-29 15:30,29,69.38,69.38,69.35,69.35,35
20181101|2018-08-29 16:00,29,69.34,69.4,69.34,69.4,12
20181101|2018-08-29 20:00,30,69.34,69.34,69.34,69.34,1
20181101|2018-08-29 23:00,30,69.35,69.35,69.34,69.34,3
20181101|2018-08-30 00:00,30,69.33,69.33,69.33,69.33,1
20181101|2018-08-30 00:30,30,69.31,69.31,69.31,69.31,1
20181101|2018-08-30 01:00,30,69.36,69.39,69.36,69.39,12
20181101|2018-08-30 01:30,30,69.44,69.48,69.44,69.47,44
20181101|2018-08-30 02:00,30,69.48,69.5,69.42,69.45,78
20181101|2018-08-30 02:30,30,69.43,69.5,69.39,69.44,308
20181101|2018-08-30 03:00,30,69.44,69.45,69.25,69.3,77
20181101|2018-08-30 03:30,30,69.28,69.31,69.23,69.28,32
20181101|2018-08-30 04:00,30,69.23,69.27,69.22,69.26,9
20181101|2018-08-30 04:30,30,69.3,69.34,69.3,69.34,16
20181101|2018-08-30 05:00,30,69.36,69.4,69.36,69.4,6
20181101|2018-08-30 05:30,30,69.47,69.66,69.47,69.61,544
20181101|2018-08-30 06:00,30,69.61,69.61,69.53,69.56,49
20181101|2018-08-30 06:30,30,69.56,69.68,69.55,69.65,512
20181101|2018-08-30 07:00,30,69.65,69.73,69.57,69.6,323
20181101|2018-08-30 07:30,30,69.59,69.59,69.51,69.58,44
20181101|2018-08-30 08:00,30,69.55,69.64,69.44,69.6,73
20181101|2018-08-30 08:30,30,69.54,69.54,69.26,69.32,194
20181101|2018-08-30 09:00,30,69.34,69.54,69.29,69.4,206
20181101|2018-08-30 09:30,30,69.51,69.63,69.42,69.43,107
20181101|2018-08-30 10:00,30,69.48,69.5,69.29,69.37,433
20181101|2018-08-30 10:30,30,69.38,69.46,69.29,69.46,210
20181101|2018-08-30 11:00,30,69.47,69.53,69.46,69.49,47
20181101|2018-08-30 11:30,30,69.47,69.59,69.47,69.53,338
20181101|2018-08-30 12:00,30,69.57,69.76,69.57,69.7,998
20181101|2018-08-30 12:30,30,69.71,70.06,69.71,69.95,135
20181101|2018-08-30 13:00,30,69.99,69.99,69.66,69.79,116
20181101|2018-08-30 13:30,30,69.76,69.85,69.72,69.77,56
20181101|2018-08-30 14:00,30,69.73,69.73,69.64,69.64,16
20181101|2018-08-30 14:30,30,69.71,69.71,69.66,69.66,6
20181101|2018-08-30 15:00,30,69.7,69.7,69.7,69.7,3
20181101|2018-08-30 15:30,30,69.72,69.72,69.66,69.66,3
20181101|2018-08-30 20:00,31,69.76,69.76,69.76,69.76,1
20181101|2018-08-30 21:30,31,69.82,69.82,69.82,69.82,1
20181101|2018-08-30 22:30,31,69.79,69.82,69.79,69.82,2
20181101|2018-08-30 23:00,31,69.84,69.84,69.84,69.84,1
20181101|2018-08-30 23:30,31,69.84,69.85,69.84,69.84,3
20181101|2018-08-31 00:00,31,69.86,69.86,69.86,69.86,1
20181101|2018-08-31 00:30,31,69.84,69.84,69.84,69.84,1
20181101|2018-08-31 01:00,31,69.84,69.85,69.84,69.85,12
20181101|2018-08-31 01:30,31,69.79,69.84,69.79,69.81,213
20181101|2018-08-31 02:00,31,69.8,69.9,69.72,69.73,496
20181101|2018-08-31 02:30,31,69.73,69.73,69.65,69.68,195
20181101|2018-08-31 03:00,31,69.66,69.72,69.54,69.57,128
20181101|2018-08-31 03:30,31,69.58,69.64,69.51,69.61,134
20181101|2018-08-31 04:00,31,69.61,69.65,69.5,69.5,127
20181101|2018-08-31 04:30,31,69.5,69.5,69.28,69.29,50
20181101|2018-08-31 05:00,31,69.32,69.32,69.23,69.27,39
20181101|2018-08-31 05:30,31,69.29,69.38,69.28,69.34,20
20181101|2018-08-31 06:00,31,69.37,69.42,69.32,69.32,18
20181101|2018-08-31 06:30,31,69.29,69.71,69.29,69.7,292
20181101|2018-08-31 07:00,31,69.68,69.82,69.63,69.63,323
20181101|2018-08-31 07:30,31,69.57,69.65,69.52,69.65,45
20181101|2018-08-31 08:00,31,69.64,69.72,69.44,69.61,51
20181101|2018-08-31 08:30,31,69.58,69.66,69.5,69.57,119
20181101|2018-08-31 09:00,31,69.54,69.64,69.43,69.64,88
20181101|2018-08-31 09:30,31,69.67,69.82,69.55,69.55,370
20181101|2018-08-31 10:00,31,69.67,69.67,69.43,69.62,299
20181101|2018-08-31 10:30,31,69.63,69.63,69.43,69.53,214
20181101|2018-08-31 11:00,31,69.5,69.53,69.4,69.5,908
20181101|2018-08-31 11:30,31,69.48,69.63,69.48,69.63,19
20181101|2018-08-31 12:00,31,69.61,69.61,69.41,69.42,62
20181101|2018-08-31 12:30,31,69.41,69.54,69.4,69.51,358
20181101|2018-08-31 13:00,31,69.55,69.63,69.24,69.42,211
20181101|2018-08-31 13:30,31,69.41,69.41,69.32,69.36,58
20181101|2018-08-31 14:00,31,69.35,69.39,69.35,69.39,5
20181101|2018-08-31 14:30,31,69.44,69.5,69.44,69.48,15
20181101|2018-08-31 15:00,31,69.51,69.51,69.5,69.5,4
20181101|2018-08-31 16:00,31,69.49,69.49,69.49,69.49,1
20181101|2018-09-02 17:00,3,69.5,69.52,69.5,69.52,2
20181101|2018-09-02 21:00,3,69.25,69.25,69.1,69.18,20
20181101|2018-09-02 21:30,3,69.17,69.18,69.13,69.13,11
20181101|2018-09-02 22:00,3,69.16,69.19,69.16,69.17,83
20181101|2018-09-02 22:30,3,69.12,69.14,69.12,69.14,2
20181101|2018-09-03 00:00,3,69.2,69.23,69.2,69.23,2
20181101|2018-09-03 00:30,3,69.24,69.24,69.18,69.19,9
20181101|2018-09-03 01:00,3,69.18,69.18,69.17,69.17,3
20181101|2018-09-03 01:30,3,69.22,69.32,69.21,69.31,60
20181101|2018-09-03 02:00,3,69.32,69.37,69.31,69.35,22
20181101|2018-09-03 02:30,3,69.35,69.43,69.35,69.43,19
20181101|2018-09-03 03:00,3,69.44,69.5,69.4,69.5,20
20181101|2018-09-03 03:30,3,69.52,69.59,69.52,69.54,44
20181101|2018-09-03 04:00,3,69.49,69.49,69.48,69.48,3
20181101|2018-09-03 04:30,3,69.52,69.54,69.44,69.52,27
20181101|2018-09-03 05:00,3,69.49,69.59,69.47,69.59,224
20181101|2018-09-03 05:30,3,69.53,69.53,69.5,69.51,4
20181101|2018-09-03 06:00,3,69.57,69.65,69.57,69.64,108
20181101|2018-09-03 06:30,3,69.64,69.67,69.47,69.48,337
20181101|2018-09-03 07:00,3,69.51,69.6,69.49,69.57,54
20181101|2018-09-03 07:30,3,69.59,69.59,69.49,69.5,22
20181101|2018-09-03 08:00,3,69.49,69.56,69.49,69.52,30
20181101|2018-09-03 08:30,3,69.52,69.6,69.49,69.6,32
20181101|2018-09-03 09:00,3,69.62,69.77,69.62,69.77,424
20181101|2018-09-03 09:30,3,69.8,69.8,69.7,69.76,85
20181101|2018-09-03 10:00,3,69.75,69.77,69.65,69.68,50
20181101|2018-09-03 10:30,3,69.68,69.69,69.61,69.68,8
20181101|2018-09-03 11:00,3,69.71,69.71,69.67,69.7,4
20181101|2018-09-03 11:30,3,69.72,69.77,69.7,69.71,83
20181101|2018-09-03 12:00,3,69.68,69.72,69.64,69.64,113
20181101|2018-09-03 19:00,4,69.73,69.74,69.62,69.62,4
20181101|2018-09-03 21:30,4,69.65,69.67,69.65,69.67,72
20181101|2018-09-03 23:00,4,69.64,69.64,69.64,69.64,1
20181101|2018-09-03 23:30,4,69.67,69.67,69.63,69.63,32
20181101|2018-09-04 00:00,4,69.69,69.76,69.69,69.76,11
20181101|2018-09-04 00:30,4,69.76,69.76,69.75,69.75,127
20181101|2018-09-04 01:00,4,69.76,69.82,69.76,69.82,71
20181101|2018-09-04 01:30,4,69.83,69.86,69.83,69.86,239
20181101|2018-09-04 02:00,4,69.86,70.01,69.85,70.01,448
20181101|2018-09-04 02:30,4,70,70.23,70,70.23,394
20181101|2018-09-04 03:00,4,70.23,70.33,70.21,70.31,708
20181101|2018-09-04 03:30,4,70.29,70.65,70.25,70.62,405
20181101|2018-09-04 04:00,4,70.63,70.75,70.59,70.61,81
20181101|2018-09-04 04:30,4,70.57,70.71,70.53,70.53,135
20181101|2018-09-04 05:00,4,70.56,70.64,70.51,70.54,126
20181101|2018-09-04 05:30,4,70.62,70.97,70.62,70.83,462
20181101|2018-09-04 06:00,4,70.87,70.87,70.68,70.69,32
20181101|2018-09-04 06:30,4,70.76,70.82,70.71,70.71,37
20181101|2018-09-04 07:00,4,70.66,70.78,70.66,70.74,23
20181101|2018-09-04 07:30,4,70.76,70.86,70.76,70.84,208
20181101|2018-09-04 08:00,4,70.78,70.78,70.22,70.23,200
20181101|2018-09-04 08:30,4,70.21,70.3,70.03,70.22,262
20181101|2018-09-04 09:00,4,70.21,70.24,69.87,69.94,865
20181101|2018-09-04 09:30,4,69.87,70.02,69.66,69.81,1625
20181101|2018-09-04 10:00,4,69.8,69.8,69.38,69.76,200
20181101|2018-09-04 10:30,4,69.77,70.01,69.72,69.79,219
20181101|2018-09-04 11:00,4,69.72,69.82,69.56,69.68,114
20181101|2018-09-04 11:30,4,69.65,69.65,69.53,69.57,59
20181101|2018-09-04 12:00,4,69.54,69.86,69.54,69.85,67
20181101|2018-09-04 12:30,4,69.88,69.88,69.68,69.77,332
20181101|2018-09-04 13:00,4,69.81,69.81,69.51,69.54,361
20181101|2018-09-04 13:30,4,69.51,69.52,69.02,69.05,98
20181101|2018-09-04 14:00,4,69,69.01,68.82,68.89,13
20181101|2018-09-04 14:30,4,68.89,68.99,68.89,68.99,9
20181101|2018-09-04 15:00,4,69,69.01,68.98,69.01,62
20181101|2018-09-04 15:30,4,69.06,69.06,69.04,69.04,2
20181101|2018-09-04 16:00,4,69.04,69.16,69.04,69.15,28
20181101|2018-09-04 16:30,4,69.13,69.13,69.13,69.13,2
20181101|2018-09-04 19:30,5,69.2,69.2,69.2,69.2,2
20181101|2018-09-04 20:00,5,69.2,69.2,69.2,69.2,1
20181101|2018-09-04 20:30,5,69.24,69.24,69.16,69.16,5
20181101|2018-09-04 21:00,5,69.19,69.2,69.19,69.2,3
20181101|2018-09-04 21:30,5,69.14,69.15,69.13,69.13,295
20181101|2018-09-04 22:00,5,69.13,69.13,69.09,69.12,222
20181101|2018-09-04 23:00,5,69.08,69.09,69.08,69.08,205
20181101|2018-09-05 00:00,5,69.03,69.11,69.03,69.11,53
20181101|2018-09-05 00:30,5,69.03,69.04,69.03,69.04,154
20181101|2018-09-05 01:00,5,69.03,69.03,68.72,68.75,155
20181101|2018-09-05 01:30,5,68.73,68.84,68.72,68.78,59
20181101|2018-09-05 02:00,5,68.8,68.88,68.78,68.82,73
20181101|2018-09-05 02:30,5,68.9,68.9,68.83,68.83,14
20181101|2018-09-05 03:00,5,68.84,68.92,68.75,68.8,205
20181101|2018-09-05 03:30,5,68.85,68.93,68.78,68.82,134
20181101|2018-09-05 04:00,5,68.87,68.91,68.83,68.87,44
20181101|2018-09-05 04:30,5,68.84,68.84,68.38,68.48,868
20181101|2018-09-05 05:00,5,68.46,68.64,68.46,68.58,21
20181101|2018-09-05 05:30,5,68.58,68.67,68.58,68.59,35
20181101|2018-09-05 06:00,5,68.58,68.72,68.58,68.69,54
20181101|2018-09-05 06:30,5,68.77,68.87,68.66,68.66,50
20181101|2018-09-05 07:00,5,68.66,68.69,68.59,68.62,34
20181101|2018-09-05 07:30,5,68.64,68.78,68.61,68.73,75
20181101|2018-09-05 08:00,5,68.75,69.07,68.55,69.03,200
20181101|2018-09-05 08:30,5,68.96,69.26,68.92,69.1,310
20181101|2018-09-05 09:00,5,69.04,69.04,68.33,68.49,1349
20181101|2018-09-05 09:30,5,68.47,68.75,68.35,68.72,661
20181101|2018-09-05 10:00,5,68.61,68.9,68.61,68.62,265
20181101|2018-09-05 10:30,5,68.62,68.64,68.45,68.59,160
20181101|2018-09-05 11:00,5,68.64,68.73,68.64,68.7,51
20181101|2018-09-05 11:30,5,68.76,68.78,68.67,68.67,47
20181101|2018-09-05 12:00,5,68.66,68.66,68.6,68.6,15
20181101|2018-09-05 12:30,5,68.57,68.59,68.5,68.59,38
20181101|2018-09-05 13:00,5,68.57,68.57,68.39,68.43,214
20181101|2018-09-05 13:30,5,68.44,68.5,68.42,68.48,622
20181101|2018-09-05 14:00,5,68.48,68.55,68.48,68.53,25
20181101|2018-09-05 14:30,5,68.54,68.57,68.52,68.55,11
20181101|2018-09-05 15:00,5,68.58,68.61,68.58,68.61,2
20181101|2018-09-05 15:30,5,68.55,68.55,68.28,68.28,266
20181101|2018-09-05 16:00,5,68.3,68.36,68.28,68.36,10
20181101|2018-09-05 19:00,6,68.19,68.19,68.11,68.17,8
20181101|2018-09-05 19:30,6,68.18,68.25,68.18,68.25,2
20181101|2018-09-05 20:30,6,68.29,68.29,68.29,68.29,1
20181101|2018-09-05 21:00,6,68.28,68.28,68.28,68.28,1
20181101|2018-09-05 21:30,6,68.24,68.24,68.24,68.24,1
20181101|2018-09-05 22:00,6,68.27,68.27,68.27,68.27,3
20181101|2018-09-05 22:30,6,68.31,68.32,68.31,68.32,2
20181101|2018-09-06 01:00,6,68.27,68.28,68.23,68.28,8
20181101|2018-09-06 01:30,6,68.37,68.4,68.37,68.4,3
20181101|2018-09-06 02:00,6,68.29,68.29,68.26,68.26,3
20181101|2018-09-06 02:30,6,68.22,68.3,68.21,68.29,6
20181101|2018-09-06 03:00,6,68.32,68.39,68.32,68.35,55
20181101|2018-09-06 03:30,6,68.4,68.5,68.3,68.46,70
20181101|2018-09-06 04:00,6,68.5,68.61,68.45,68.61,175
20181101|2018-09-06 04:30,6,68.66,68.66,68.51,68.51,10
20181101|2018-09-06 05:00,6,68.59,68.62,68.55,68.55,15
20181101|2018-09-06 05:30,6,68.55,68.56,68.48,68.51,28
20181101|2018-09-06 06:00,6,68.52,68.58,68.52,68.58,33
20181101|2018-09-06 06:30,6,68.58,68.59,68.51,68.51,18
20181101|2018-09-06 07:00,6,68.53,68.58,68.51,68.55,48
20181101|2018-09-06 07:30,6,68.57,68.67,68.56,68.63,37
20181101|2018-09-06 08:00,6,68.66,68.73,68.4,68.4,49
20181101|2018-09-06 08:30,6,68.56,68.56,68.39,68.47,55
20181101|2018-09-06 09:00,6,68.48,68.57,68.43,68.52,24
20181101|2018-09-06 09:30,6,68.54,68.55,68.2,68.29,126
20181101|2018-09-06 10:00,6,68.31,68.54,67.32,67.37,1793
20181101|2018-09-06 10:30,6,67.38,67.45,66.9,67.02,1057
20181101|2018-09-06 11:00,6,66.99,67.05,66.84,66.86,124
20181101|2018-09-06 11:30,6,66.88,67.19,66.74,67.08,111
20181101|2018-09-06 12:00,6,67.15,67.37,67.03,67.26,49
20181101|2018-09-06 12:30,6,67.28,67.66,67.27,67.56,142
20181101|2018-09-06 13:00,6,67.59,67.73,67.39,67.57,381
20181101|2018-09-06 13:30,6,67.58,67.67,67.58,67.66,108
20181101|2018-09-06 14:00,6,67.65,67.7,67.64,67.69,14
20181101|2018-09-06 14:30,6,67.68,67.74,67.67,67.7,15
20181101|2018-09-06 15:00,6,67.74,67.74,67.74,67.74,7
20181101|2018-09-06 15:30,6,67.66,67.66,67.64,67.64,2
20181101|2018-09-06 16:00,6,67.67,67.72,67.67,67.72,5
20181101|2018-09-06 19:30,7,67.69,67.69,67.69,67.69,3
20181101|2018-09-06 20:00,7,67.63,67.63,67.63,67.63,2
20181101|2018-09-06 20:30,7,67.69,67.69,67.69,67.69,1
20181101|2018-09-07 00:30,7,67.58,67.58,67.58,67.58,8
20181101|2018-09-07 02:00,7,67.64,67.72,67.62,67.67,19
20181101|2018-09-07 02:30,7,67.73,67.81,67.69,67.81,4
20181101|2018-09-07 03:00,7,67.8,67.85,67.72,67.72,5
20181101|2018-09-07 03:30,7,67.8,67.8,67.49,67.5,57
20181101|2018-09-07 04:00,7,67.53,67.63,67.46,67.63,81
20181101|2018-09-07 04:30,7,67.64,67.69,67.6,67.62,9
20181101|2018-09-07 05:00,7,67.5,67.5,67.4,67.46,5
20181101|2018-09-07 05:30,7,67.49,67.65,67.49,67.65,5
20181101|2018-09-07 06:00,7,67.72,67.74,67.68,67.71,81
20181101|2018-09-07 06:30,7,67.68,67.71,67.64,67.64,48
20181101|2018-09-07 07:00,7,67.71,67.75,67.52,67.58,49
20181101|2018-09-07 07:30,7,67.54,67.63,67.34,67.51,71
20181101|2018-09-07 08:00,7,67.48,67.48,66.93,66.93,368
20181101|2018-09-07 08:30,7,66.99,67.15,66.67,67.07,205
20181101|2018-09-07 09:00,7,67.07,67.1,66.84,66.98,101
20181101|2018-09-07 09:30,7,66.93,67.07,66.88,66.9,98
20181101|2018-09-07 10:00,7,66.92,67.34,66.92,67.34,121
20181101|2018-09-07 10:30,7,67.28,67.49,67.24,67.25,331
20181101|2018-09-07 11:00,7,67.3,67.3,66.87,67.13,203
20181101|2018-09-07 11:30,7,67.06,67.23,67.04,67.23,18
20181101|2018-09-07 12:00,7,67.21,67.33,67.21,67.3,95
20181101|2018-09-07 12:30,7,67.34,67.53,67.34,67.47,27
20181101|2018-09-07 13:00,7,67.43,67.59,67.33,67.58,141
20181101|2018-09-07 13:30,7,67.56,67.65,67.5,67.6,18
20181101|2018-09-07 14:00,7,67.62,67.62,67.53,67.6,35
20181101|2018-09-07 14:30,7,67.67,67.72,67.66,67.66,11
20181101|2018-09-07 15:00,7,67.68,67.7,67.65,67.65,9
20181101|2018-09-07 15:30,7,67.68,67.68,67.56,67.6,68
20181101|2018-09-07 16:00,7,67.6,67.6,67.6,67.6,3
20181101|2018-09-07 16:30,7,67.68,67.68,67.68,67.68,2
20181101|2018-09-09 17:00,10,67.69,67.69,67.69,67.69,1
20181101|2018-09-09 19:00,10,67.9,67.9,67.9,67.9,1
20181101|2018-09-09 19:30,10,67.81,67.81,67.81,67.81,1
20181101|2018-09-09 20:00,10,67.87,67.87,67.83,67.85,14
20181101|2018-09-09 20:30,10,67.87,67.87,67.82,67.83,5
20181101|2018-09-09 21:00,10,67.85,67.9,67.85,67.9,3
20181101|2018-09-09 21:30,10,68.02,68.04,68.02,68.04,5
20181101|2018-09-09 22:00,10,67.98,68,67.98,68,2
20181101|2018-09-09 22:30,10,68.03,68.03,68.03,68.03,1
20181101|2018-09-09 23:00,10,67.99,67.99,67.95,67.98,4
20181101|2018-09-09 23:30,10,67.97,67.97,67.97,67.97,1
20181101|2018-09-10 00:00,10,67.89,67.89,67.87,67.88,4
20181101|2018-09-10 00:30,10,67.89,67.89,67.88,67.89,6
20181101|2018-09-10 01:30,10,68.08,68.08,68.05,68.05,4
20181101|2018-09-10 02:00,10,68.09,68.09,68.02,68.03,50
20181101|2018-09-10 02:30,10,68.03,68.26,68.01,68.17,555
20181101|2018-09-10 03:00,10,68.21,68.22,68.15,68.19,132
20181101|2018-09-10 03:30,10,68.25,68.33,68.21,68.33,99
20181101|2018-09-10 04:00,10,68.31,68.33,68.28,68.28,110
20181101|2018-09-10 04:30,10,68.13,68.13,67.99,68,95
20181101|2018-09-10 05:00,10,67.94,67.98,67.87,67.92,39
20181101|2018-09-10 05:30,10,67.89,68.01,67.89,68.01,8
20181101|2018-09-10 06:00,10,68.05,68.05,68,68.04,5
20181101|2018-09-10 06:30,10,67.92,67.92,67.71,67.74,487
20181101|2018-09-10 07:00,10,67.84,67.88,67.81,67.82,29
20181101|2018-09-10 07:30,10,67.9,68.01,67.82,67.89,45
20181101|2018-09-10 08:00,10,67.88,68.19,67.85,68.17,117
20181101|2018-09-10 08:30,10,68.17,68.29,68.05,68.21,422
20181101|2018-09-10 09:00,10,68.22,68.3,68.12,68.23,232
20181101|2018-09-10 09:30,10,68.18,68.2,67.52,67.68,1385
20181101|2018-09-10 10:00,10,67.59,67.85,67.59,67.75,72
20181101|2018-09-10 10:30,10,67.8,67.97,67.23,67.35,730
20181101|2018-09-10 11:00,10,67.35,67.45,67.28,67.42,126
20181101|2018-09-10 11:30,10,67.42,67.46,67.19,67.39,84
20181101|2018-09-10 12:00,10,67.43,67.53,67.41,67.52,34
20181101|2018-09-10 12:30,10,67.51,67.51,67.37,67.42,17
20181101|2018-09-10 13:00,10,67.4,67.47,67.31,67.46,64
20181101|2018-09-10 13:30,10,67.42,67.49,67.41,67.41,34
20181101|2018-09-10 14:00,10,67.41,67.43,67.38,67.38,35
20181101|2018-09-10 14:30,10,67.39,67.4,67.36,67.4,12
20181101|2018-09-10 15:00,10,67.41,67.45,67.41,67.44,8
20181101|2018-09-10 15:30,10,67.42,67.42,67.38,67.38,7
20181101|2018-09-10 16:30,10,67.34,67.35,67.29,67.35,13
20181101|2018-09-10 19:30,11,67.49,67.49,67.49,67.49,1
20181101|2018-09-10 20:30,11,67.49,67.49,67.49,67.49,23
20181101|2018-09-11 00:00,11,67.42,67.44,67.41,67.44,32
20181101|2018-09-11 00:30,11,67.48,67.48,67.48,67.48,1
20181101|2018-09-11 01:00,11,67.49,67.49,67.49,67.49,1
20181101|2018-09-11 01:30,11,67.56,67.57,67.56,67.56,97
20181101|2018-09-11 02:00,11,67.56,67.67,67.52,67.66,54
20181101|2018-09-11 02:30,11,67.67,67.67,67.55,67.58,101
20181101|2018-09-11 03:00,11,67.58,67.76,67.58,67.74,92
20181101|2018-09-11 03:30,11,67.75,67.8,67.73,67.77,137
20181101|2018-09-11 04:00,11,67.78,67.78,67.59,67.61,129
20181101|2018-09-11 04:30,11,67.61,67.61,67.46,67.47,64
20181101|2018-09-11 05:00,11,67.55,67.6,67.55,67.6,4
20181101|2018-09-11 05:30,11,67.67,67.67,67.66,67.67,52
20181101|2018-09-11 06:00,11,67.67,67.72,67.63,67.63,53
20181101|2018-09-11 06:30,11,67.63,67.66,67.52,67.61,90
20181101|2018-09-11 07:00,11,67.52,67.55,67.49,67.55,149
20181101|2018-09-11 07:30,11,67.58,67.59,67.45,67.46,277
20181101|2018-09-11 08:00,11,67.49,67.68,67.38,67.61,299
20181101|2018-09-11 08:30,11,67.63,67.68,67.49,67.5,331
20181101|2018-09-11 09:00,11,67.63,68.36,67.62,68.32,1076
20181101|2018-09-11 09:30,11,68.36,68.54,68.23,68.47,272
20181101|2018-09-11 10:00,11,68.52,68.75,68.49,68.61,588
20181101|2018-09-11 10:30,11,68.6,68.95,68.6,68.94,812
20181101|2018-09-11 11:00,11,68.95,69.18,68.95,69.13,200
20181101|2018-09-11 11:30,11,69.14,69.15,69.02,69.11,35
20181101|2018-09-11 12:00,11,69.17,69.3,69.17,69.2,59
20181101|2018-09-11 12:30,11,69.21,69.26,69.16,69.18,459
20181101|2018-09-11 13:00,11,69.18,69.26,68.96,69.06,391
20181101|2018-09-11 13:30,11,69.08,69.28,69.04,69.22,101
20181101|2018-09-11 14:00,11,69.22,69.32,69.16,69.16,22
20181101|2018-09-11 14:30,11,69.14,69.22,69.13,69.2,20
20181101|2018-09-11 15:00,11,69.19,69.24,69.14,69.24,18
20181101|2018-09-11 15:30,11,69.25,69.73,69.25,69.59,251
20181101|2018-09-11 16:00,11,69.58,69.62,69.58,69.61,13
20181101|2018-09-11 19:00,12,69.6,69.6,69.6,69.6,2
20181101|2018-09-11 20:30,12,69.57,69.57,69.56,69.56,3
20181101|2018-09-11 21:00,12,69.6,69.64,69.6,69.63,22
20181101|2018-09-11 21:30,12,69.76,69.82,69.75,69.82,63
20181101|2018-09-11 22:00,12,69.85,69.85,69.85,69.85,24
20181101|2018-09-11 22:30,12,69.58,69.59,69.58,69.59,11
20181101|2018-09-11 23:00,12,69.61,69.61,69.58,69.58,16
20181101|2018-09-11 23:30,12,69.61,69.61,69.61,69.61,6
20181101|2018-09-12 00:30,12,69.65,69.65,69.64,69.65,102
20181101|2018-09-12 01:00,12,69.66,69.67,69.65,69.65,17
20181101|2018-09-12 01:30,12,69.66,69.66,69.53,69.54,101
20181101|2018-09-12 02:00,12,69.53,69.62,69.46,69.57,63
20181101|2018-09-12 02:30,12,69.57,69.74,69.52,69.65,87
20181101|2018-09-12 03:00,12,69.63,69.66,69.54,69.66,38
20181101|2018-09-12 03:30,12,69.65,69.65,69.35,69.36,245
20181101|2018-09-12 04:00,12,69.33,69.38,69.27,69.3,205
20181101|2018-09-12 04:30,12,69.39,69.55,69.37,69.5,332
20181101|2018-09-12 05:00,12,69.53,69.67,69.5,69.63,68
20181101|2018-09-12 05:30,12,69.51,69.62,69.49,69.62,8
20181101|2018-09-12 06:00,12,69.59,69.71,69.54,69.7,69
20181101|2018-09-12 06:30,12,69.7,69.7,69.61,69.67,202
20181101|2018-09-12 07:00,12,69.64,69.75,69.64,69.69,45
20181101|2018-09-12 07:30,12,69.72,69.85,69.72,69.77,743
20181101|2018-09-12 08:00,12,69.72,70.01,69.72,69.92,863
20181101|2018-09-12 08:30,12,69.92,69.95,69.87,69.91,60
20181101|2018-09-12 09:00,12,69.89,70.25,69.88,70.03,1058
20181101|2018-09-12 09:30,12,70.04,70.68,69.81,70.65,3073
20181101|2018-09-12 10:00,12,70.62,70.88,70.34,70.6,1144
20181101|2018-09-12 10:30,12,70.58,70.59,70.32,70.41,86
20181101|2018-09-12 11:00,12,70.4,70.46,70.08,70.37,223
20181101|2018-09-12 11:30,12,70.38,70.39,69.94,70.32,165
20181101|2018-09-12 12:00,12,70.33,70.59,70.31,70.51,240
20181101|2018-09-12 12:30,12,70.49,70.63,70.34,70.38,135
20181101|2018-09-12 13:00,12,70.36,70.44,70.11,70.19,268
20181101|2018-09-12 13:30,12,70.16,70.18,70.04,70.07,77
20181101|2018-09-12 14:00,12,70.06,70.06,70,70,50
20181101|2018-09-12 14:30,12,70.01,70.03,69.96,70.02,31
20181101|2018-09-12 15:00,12,70.01,70.07,70.01,70.03,9
20181101|2018-09-12 15:30,12,70.07,70.07,70.03,70.07,21
20181101|2018-09-12 16:30,12,70.05,70.05,70.05,70.05,15
20181101|2018-09-12 19:00,13,69.95,69.97,69.94,69.95,37
20181101|2018-09-12 20:00,13,69.72,69.73,69.72,69.72,3
20181101|2018-09-12 21:30,13,69.63,69.63,69.63,69.63,1
20181101|2018-09-12 22:00,13,69.59,69.64,69.58,69.64,27
20181101|2018-09-13 01:00,13,69.68,69.68,69.67,69.67,2
20181101|2018-09-13 01:30,13,69.66,69.71,69.59,69.71,109
20181101|2018-09-13 02:00,13,69.69,69.69,69.54,69.64,267
20181101|2018-09-13 02:30,13,69.62,69.72,69.62,69.67,49
20181101|2018-09-13 03:00,13,69.7,69.7,69.05,69.1,783
20181101|2018-09-13 03:30,13,69.11,69.23,68.91,69.1,144
20181101|2018-09-13 04:00,13,69.11,69.21,69.11,69.18,46
20181101|2018-09-13 04:30,13,69.18,69.18,69.03,69.12,105
20181101|2018-09-13 05:00,13,69.11,69.32,69.11,69.28,44
20181101|2018-09-13 05:30,13,69.24,69.3,69.14,69.2,84
20181101|2018-09-13 06:00,13,69.28,69.33,69.15,69.25,52
20181101|2018-09-13 06:30,13,69.29,69.46,69.21,69.29,104
20181101|2018-09-13 07:00,13,69.32,69.42,69.23,69.34,164
20181101|2018-09-13 07:30,13,69.36,69.51,69.26,69.48,103
20181101|2018-09-13 08:00,13,69.5,69.54,69.15,69.26,648
20181101|2018-09-13 08:30,13,69.26,69.3,69,69.18,210
20181101|2018-09-13 09:00,13,69.2,69.51,68.22,68.28,1981
20181101|2018-09-13 09:30,13,68.33,68.5,68.18,68.43,1187
20181101|2018-09-13 10:00,13,68.42,68.75,68.31,68.34,472
20181101|2018-09-13 10:30,13,68.38,68.58,68.33,68.42,187
20181101|2018-09-13 11:00,13,68.45,68.63,68.38,68.59,188
20181101|2018-09-13 11:30,13,68.54,68.6,68.44,68.49,21
20181101|2018-09-13 12:00,13,68.44,68.54,68.39,68.51,92
20181101|2018-09-13 12:30,13,68.57,68.57,68.24,68.26,146
20181101|2018-09-13 13:00,13,68.27,68.48,68.17,68.48,257
20181101|2018-09-13 13:30,13,68.46,68.64,68.46,68.57,82
20181101|2018-09-13 14:00,13,68.56,68.57,68.51,68.54,24
20181101|2018-09-13 14:30,13,68.55,68.61,68.53,68.61,17
20181101|2018-09-13 15:00,13,68.63,68.63,68.56,68.57,27
20181101|2018-09-13 15:30,13,68.54,68.63,68.53,68.63,11
20181101|2018-09-13 16:30,13,68.65,68.65,68.65,68.65,1
20181101|2018-09-13 19:00,14,68.68,68.72,68.67,68.69,25
20181101|2018-09-13 19:30,14,68.69,68.69,68.67,68.67,5
20181101|2018-09-13 20:00,14,68.71,68.71,68.71,68.71,2
20181101|2018-09-13 20:30,14,68.69,68.69,68.69,68.69,1
20181101|2018-09-13 21:00,14,68.69,68.7,68.69,68.7,2
20181101|2018-09-13 21:30,14,68.67,68.67,68.65,68.65,11
20181101|2018-09-13 22:00,14,68.54,68.54,68.54,68.54,1
20181101|2018-09-13 22:30,14,68.61,68.61,68.61,68.61,2
20181101|2018-09-13 23:30,14,68.6,68.6,68.6,68.6,1
20181101|2018-09-14 00:30,14,68.57,68.57,68.55,68.56,4
20181101|2018-09-14 01:00,14,68.55,68.58,68.52,68.57,15
20181101|2018-09-14 01:30,14,68.57,68.7,68.52,68.7,93
20181101|2018-09-14 02:00,14,68.69,68.79,68.66,68.76,24
20181101|2018-09-14 02:30,14,68.73,68.9,68.73,68.9,122
20181101|2018-09-14 03:00,14,68.9,68.93,68.72,68.8,63
20181101|2018-09-14 03:30,14,68.8,68.8,68.52,68.55,134
20181101|2018-09-14 04:00,14,68.54,68.63,68.47,68.6,180
20181101|2018-09-14 04:30,14,68.64,68.71,68.61,68.68,28
20181101|2018-09-14 05:00,14,68.62,68.64,68.56,68.61,31
20181101|2018-09-14 05:30,14,68.63,68.79,68.61,68.77,54
20181101|2018-09-14 06:00,14,68.79,68.79,68.66,68.66,15
20181101|2018-09-14 06:30,14,68.62,68.69,68.62,68.68,4
20181101|2018-09-14 07:00,14,68.72,68.73,68.64,68.64,162
20181101|2018-09-14 07:30,14,68.7,68.7,68.57,68.57,80
20181101|2018-09-14 08:00,14,68.6,68.75,68.36,68.57,484
20181101|2018-09-14 08:30,14,68.55,68.62,68.43,68.45,194
20181101|2018-09-14 09:00,14,68.42,68.44,67.8,68.09,1216
20181101|2018-09-14 09:30,14,68.08,68.33,67.92,68.21,167
20181101|2018-09-14 10:00,14,68.22,68.68,68.22,68.65,789
20181101|2018-09-14 10:30,14,68.65,69.69,68.62,69.23,1626
20181101|2018-09-14 11:00,14,69.31,69.31,68.97,69.1,59
20181101|2018-09-14 11:30,14,68.9,68.92,68.9,68.92,6
20181101|2018-09-14 12:00,14,68.87,69.02,68.8,68.8,57
20181101|2018-09-14 12:30,14,68.67,68.67,68.55,68.55,28
20181101|2018-09-14 13:00,14,68.64,68.85,68.53,68.75,511
20181101|2018-09-14 13:30,14,68.75,68.77,68.71,68.77,160
20181101|2018-09-14 14:00,14,68.79,68.84,68.78,68.78,28
20181101|2018-09-14 14:30,14,68.74,68.74,68.71,68.71,4
20181101|2018-09-14 15:00,14,68.72,68.72,68.68,68.68,11
20181101|2018-09-14 15:30,14,68.77,68.78,68.77,68.77,4
20181101|2018-09-16 17:00,17,68.78,68.78,68.78,68.78,3
20181101|2018-09-16 19:00,17,68.56,68.6,68.55,68.55,4
20181101|2018-09-16 20:00,17,68.66,68.66,68.59,68.64,13
20181101|2018-09-16 20:30,17,68.63,68.72,68.63,68.72,7
20181101|2018-09-16 22:00,17,68.76,68.76,68.76,68.76,1
20181101|2018-09-16 23:30,17,68.67,68.67,68.67,68.67,1
20181101|2018-09-17 01:00,17,68.7,68.84,68.7,68.84,21
20181101|2018-09-17 01:30,17,68.88,68.88,68.83,68.88,24
20181101|2018-09-17 02:00,17,68.9,69.07,68.9,69.05,50
20181101|2018-09-17 02:30,17,69.07,69.08,68.96,69.08,36
20181101|2018-09-17 03:00,17,69.03,69.23,68.89,69.21,71
20181101|2018-09-17 03:30,17,69.2,69.27,69.15,69.18,84
20181101|2018-09-17 04:00,17,69.18,69.18,69.06,69.16,51
20181101|2018-09-17 04:30,17,69.17,69.4,69.17,69.3,304
20181101|2018-09-17 05:00,17,69.3,69.42,69.24,69.34,131
20181101|2018-09-17 05:30,17,69.22,69.23,69.22,69.23,20
20181101|2018-09-17 06:00,17,69.31,69.31,69.29,69.29,2
20181101|2018-09-17 06:30,17,69.34,69.37,69.23,69.23,14
20181101|2018-09-17 07:00,17,69.22,69.24,69.19,69.2,10
20181101|2018-09-17 07:30,17,69.25,69.49,69.21,69.48,99
20181101|2018-09-17 08:00,17,69.46,69.49,69.02,69.17,201
20181101|2018-09-17 08:30,17,69.2,69.39,69.18,69.3,137
20181101|2018-09-17 09:00,17,69.34,69.47,69.23,69.25,1129
20181101|2018-09-17 09:30,17,69.26,69.27,68.78,68.79,510
20181101|2018-09-17 10:00,17,68.78,68.98,68.62,68.91,738
20181101|2018-09-17 10:30,17,68.93,68.95,68.47,68.59,192
20181101|2018-09-17 11:00,17,68.62,68.65,68.55,68.57,53
20181101|2018-09-17 11:30,17,68.55,68.56,68.34,68.36,215
20181101|2018-09-17 12:00,17,68.41,68.58,68.37,68.54,115
20181101|2018-09-17 12:30,17,68.59,68.78,68.59,68.78,129
20181101|2018-09-17 13:00,17,68.77,68.8,68.57,68.64,282
20181101|2018-09-17 13:30,17,68.63,68.64,68.47,68.5,75
20181101|2018-09-17 14:00,17,68.47,68.54,68.46,68.47,55
20181101|2018-09-17 14:30,17,68.47,68.5,68.45,68.5,12
20181101|2018-09-17 15:00,17,68.55,68.55,68.53,68.53,2
20181101|2018-09-17 16:00,17,68.59,68.64,68.58,68.6,25
20181101|2018-09-17 16:30,17,68.56,68.56,68.56,68.56,1
20181101|2018-09-17 19:00,18,68.33,68.36,68.29,68.36,8
20181101|2018-09-17 19:30,18,68.38,68.38,68.38,68.38,1
20181101|2018-09-17 20:00,18,68.37,68.37,68.36,68.36,2
20181101|2018-09-17 20:30,18,68.4,68.47,68.4,68.45,6
20181101|2018-09-17 21:00,18,68.41,68.41,68.4,68.4,2
20181101|2018-09-17 21:30,18,68.36,68.36,68.33,68.34,13
20181101|2018-09-17 22:00,18,68.42,68.42,68.42,68.42,1
20181101|2018-09-17 23:30,18,68.31,68.33,68.31,68.31,17
20181101|2018-09-18 01:30,18,68.51,68.61,68.5,68.61,25
20181101|2018-09-18 02:00,18,68.54,68.55,68.42,68.53,70
20181101|2018-09-18 02:30,18,68.53,68.58,68.35,68.44,71
20181101|2018-09-18 03:00,18,68.36,68.59,68.35,68.59,71
20181101|2018-09-18 03:30,18,68.58,68.66,68.48,68.61,127
20181101|2018-09-18 04:00,18,68.61,69.72,68.61,69.5,1523
20181101|2018-09-18 04:30,18,69.5,69.72,69.5,69.65,400
20181101|2018-09-18 05:00,18,69.67,69.72,69.46,69.54,524
20181101|2018-09-18 05:30,18,69.53,69.57,69.35,69.56,137
20181101|2018-09-18 06:00,18,69.56,69.69,69.53,69.56,339
20181101|2018-09-18 06:30,18,69.58,69.58,69.48,69.55,46
20181101|2018-09-18 07:00,18,69.56,69.66,69.54,69.58,77
20181101|2018-09-18 07:30,18,69.59,69.69,69.57,69.63,80
20181101|2018-09-18 08:00,18,69.62,69.76,69.24,69.6,872
20181101|2018-09-18 08:30,18,69.58,70.16,69.58,70.05,2406
20181101|2018-09-18 09:00,18,70.07,70.11,69.72,69.82,1188
20181101|2018-09-18 09:30,18,69.84,69.87,69.58,69.74,995
20181101|2018-09-18 10:00,18,69.74,69.74,69.32,69.52,2085
20181101|2018-09-18 10:30,18,69.52,69.6,69.4,69.53,228
20181101|2018-09-18 11:00,18,69.51,69.6,69.35,69.41,255
20181101|2018-09-18 11:30,18,69.42,69.56,69.41,69.53,113
20181101|2018-09-18 12:00,18,69.55,69.55,69.34,69.35,116
20181101|2018-09-18 12:30,18,69.33,69.42,69.11,69.26,562
20181101|2018-09-18 13:00,18,69.27,69.62,69.21,69.62,760
20181101|2018-09-18 13:30,18,69.61,69.62,69.53,69.55,906
20181101|2018-09-18 14:00,18,69.53,69.61,69.51,69.57,400
20181101|2018-09-18 14:30,18,69.57,69.59,69.57,69.57,27
20181101|2018-09-18 15:00,18,69.65,69.73,69.59,69.62,52
20181101|2018-09-18 15:30,18,69.64,69.73,69.23,69.48,331
20181101|2018-09-18 16:00,18,69.52,69.58,69.52,69.52,7
20181101|2018-09-18 16:30,18,69.54,69.54,69.54,69.54,9
20181101|2018-09-18 19:00,19,69.56,69.56,69.38,69.4,22
20181101|2018-09-18 19:30,19,69.42,69.43,69.4,69.43,4
20181101|2018-09-18 20:00,19,69.42,69.45,69.4,69.44,7
20181101|2018-09-18 20:30,19,69.42,69.42,69.41,69.41,4
20181101|2018-09-18 21:00,19,69.39,69.59,69.39,69.59,20
20181101|2018-09-18 21:30,19,69.63,69.69,69.61,69.66,15
20181101|2018-09-18 22:00,19,69.61,69.62,69.58,69.61,7
20181101|2018-09-18 22:30,19,69.65,69.65,69.53,69.53,11
20181101|2018-09-18 23:00,19,69.57,69.63,69.57,69.63,6
20181101|2018-09-18 23:30,19,69.61,69.61,69.57,69.57,4
20181101|2018-09-19 00:00,19,69.66,69.7,69.61,69.7,28
20181101|2018-09-19 00:30,19,69.72,69.74,69.67,69.67,30
20181101|2018-09-19 01:00,19,69.65,69.69,69.62,69.69,37
20181101|2018-09-19 01:30,19,69.7,69.82,69.7,69.77,44
20181101|2018-09-19 02:00,19,69.74,69.94,69.72,69.89,219
20181101|2018-09-19 02:30,19,69.89,69.9,69.71,69.74,87
20181101|2018-09-19 03:00,19,69.73,69.84,69.64,69.79,159
20181101|2018-09-19 03:30,19,69.79,69.83,69.65,69.65,98
20181101|2018-09-19 04:00,19,69.62,69.63,69.46,69.53,121
20181101|2018-09-19 04:30,19,69.54,69.66,69.42,69.61,131
20181101|2018-09-19 05:00,19,69.57,69.6,69.44,69.47,90
20181101|2018-09-19 05:30,19,69.49,69.69,69.49,69.56,83
20181101|2018-09-19 06:00,19,69.56,69.57,69.5,69.5,30
20181101|2018-09-19 06:30,19,69.51,69.61,69.51,69.61,39
20181101|2018-09-19 07:00,19,69.59,69.66,69.38,69.43,213
20181101|2018-09-19 07:30,19,69.42,69.57,69.41,69.53,208
20181101|2018-09-19 08:00,19,69.53,69.83,69.49,69.82,373
20181101|2018-09-19 08:30,19,69.83,70,69.78,69.86,530
20181101|2018-09-19 09:00,19,69.88,70.3,69.85,70.12,1629
20181101|2018-09-19 09:30,19,70.12,70.51,69.95,70.43,2211
20181101|2018-09-19 10:00,19,70.44,70.71,70.36,70.46,1016
20181101|2018-09-19 10:30,19,70.46,70.56,70.25,70.28,444
20181101|2018-09-19 11:00,19,70.28,70.35,70.15,70.29,494
20181101|2018-09-19 11:30,19,70.29,70.45,70.28,70.39,307
20181101|2018-09-19 12:00,19,70.4,70.58,70.35,70.44,297
20181101|2018-09-19 12:30,19,70.47,70.68,70.47,70.65,357
20181101|2018-09-19 13:00,19,70.65,70.82,70.58,70.72,1488
20181101|2018-09-19 13:30,19,70.71,70.78,70.64,70.74,554
20181101|2018-09-19 14:00,19,70.74,70.82,70.74,70.78,644
20181101|2018-09-19 14:30,19,70.77,70.79,70.76,70.78,550
20181101|2018-09-19 15:00,19,70.77,70.77,70.72,70.75,243
20181101|2018-09-19 15:30,19,70.78,71.04,70.75,71.03,163
20181101|2018-09-19 16:00,19,71.01,71.01,70.93,70.96,6
20181101|2018-09-19 16:30,19,70.98,70.98,70.98,70.98,1
20181101|2018-09-19 19:00,20,71.05,71.08,70.96,71.01,55
20181101|2018-09-19 19:30,20,71,71.02,70.98,71.01,15
20181101|2018-09-19 20:00,20,71.06,71.35,71.06,71.2,66
20181101|2018-09-19 20:30,20,71.19,71.26,71.17,71.26,125
20181101|2018-09-19 21:00,20,71.26,71.27,71.22,71.22,20
20181101|2018-09-19 21:30,20,71.19,71.26,71.19,71.25,6
20181101|2018-09-19 22:00,20,71.28,71.29,71.23,71.23,203
20181101|2018-09-19 22:30,20,71.24,71.29,71.24,71.27,8
20181101|2018-09-19 23:00,20,71.24,71.24,71.24,71.24,2
20181101|2018-09-19 23:30,20,71.23,71.23,71.21,71.21,7
20181101|2018-09-20 00:00,20,71.2,71.21,71.2,71.21,7
20181101|2018-09-20 00:30,20,71.2,71.27,71.2,71.27,3
20181101|2018-09-20 01:00,20,71.21,71.25,71.17,71.2,25
20181101|2018-09-20 01:30,20,71.25,71.3,71.19,71.19,34
20181101|2018-09-20 02:00,20,71.17,71.26,71.12,71.13,110
20181101|2018-09-20 02:30,20,71.13,71.23,71.11,71.21,232
20181101|2018-09-20 03:00,20,71.2,71.2,71.06,71.19,308
20181101|2018-09-20 03:30,20,71.2,71.25,71.01,71.06,243
20181101|2018-09-20 04:00,20,71.02,71.16,70.96,71,292
20181101|2018-09-20 04:30,20,71,71.11,70.97,71.11,70
20181101|2018-09-20 05:00,20,71.1,71.1,71,71.01,85
20181101|2018-09-20 05:30,20,71.01,71.22,70.99,71.18,116
20181101|2018-09-20 06:00,20,71.18,71.28,70.85,70.92,727
20181101|2018-09-20 06:30,20,70.87,70.95,70.53,70.53,418
20181101|2018-09-20 07:00,20,70.54,70.73,70.53,70.7,678
20181101|2018-09-20 07:30,20,70.69,70.87,70.48,70.8,377
20181101|2018-09-20 08:00,20,70.8,71.25,70.72,71.18,1348
20181101|2018-09-20 08:30,20,71.17,71.26,70.51,70.86,2456
20181101|2018-09-20 09:00,20,70.89,70.89,70.53,70.58,787
20181101|2018-09-20 09:30,20,70.58,70.67,70.26,70.53,1574
20181101|2018-09-20 10:00,20,70.52,70.69,70.39,70.49,2276
20181101|2018-09-20 10:30,20,70.46,70.62,70.33,70.49,1178
20181101|2018-09-20 11:00,20,70.45,70.57,70.39,70.39,980
20181101|2018-09-20 11:30,20,70.39,70.53,70.39,70.44,135
20181101|2018-09-20 12:00,20,70.44,70.54,70.32,70.32,420
20181101|2018-09-20 12:30,20,70.32,70.42,70.19,70.39,614
20181101|2018-09-20 13:00,20,70.38,70.49,70.25,70.27,952
20181101|2018-09-20 13:30,20,70.26,70.27,70.04,70.06,540
20181101|2018-09-20 14:00,20,70.06,70.19,70.06,70.19,86
20181101|2018-09-20 14:30,20,70.15,70.16,70.07,70.14,86
20181101|2018-09-20 15:00,20,70.14,70.15,70.12,70.13,20
20181101|2018-09-20 15:30,20,70.12,70.2,70.12,70.2,124
20181101|2018-09-20 16:00,20,70.2,70.21,70.2,70.2,37
20181101|2018-09-20 16:30,20,70.24,70.25,70.24,70.25,4
20181101|2018-09-20 19:00,21,70.25,70.26,70.2,70.25,114
20181101|2018-09-20 19:30,21,70.26,70.27,70.23,70.23,9
20181101|2018-09-20 20:00,21,70.23,70.23,70.21,70.23,9
20181101|2018-09-20 20:30,21,70.22,70.22,70.17,70.17,2
20181101|2018-09-20 21:00,21,70.17,70.19,70.17,70.19,3
20181101|2018-09-20 21:30,21,70.19,70.21,70.19,70.21,5
20181101|2018-09-20 22:00,21,70.21,70.25,70.21,70.25,5
20181101|2018-09-20 22:30,21,70.24,70.24,70.23,70.24,8
20181101|2018-09-20 23:00,21,70.25,70.26,70.25,70.26,7
20181101|2018-09-20 23:30,21,70.23,70.23,70.22,70.23,7
20181101|2018-09-21 00:00,21,70.26,70.27,70.24,70.27,10
20181101|2018-09-21 00:30,21,70.28,70.34,70.28,70.31,22
20181101|2018-09-21 01:00,21,70.35,70.43,70.35,70.41,74
20181101|2018-09-21 01:30,21,70.42,70.42,70.35,70.36,52
20181101|2018-09-21 02:00,21,70.35,70.51,70.35,70.49,138
20181101|2018-09-21 02:30,21,70.48,70.5,70.38,70.39,121
20181101|2018-09-21 03:00,21,70.41,70.73,70.33,70.72,335
20181101|2018-09-21 03:30,21,70.73,70.86,70.72,70.81,582
20181101|2018-09-21 04:00,21,70.83,70.88,70.71,70.74,372
20181101|2018-09-21 04:30,21,70.71,70.81,70.7,70.77,31
20181101|2018-09-21 05:00,21,70.82,70.83,70.72,70.75,48
20181101|2018-09-21 05:30,21,70.72,70.84,70.69,70.84,160
20181101|2018-09-21 06:00,21,70.82,70.9,70.75,70.83,64
20181101|2018-09-21 06:30,21,70.84,70.97,70.84,70.89,205
20181101|2018-09-21 07:00,21,70.89,70.92,70.81,70.81,120
20181101|2018-09-21 07:30,21,70.82,70.88,70.73,70.75,105
20181101|2018-09-21 08:00,21,70.77,71.11,70.73,71.02,862
20181101|2018-09-21 08:30,21,71.02,71.16,70.88,71.11,436
20181101|2018-09-21 09:00,21,71.11,71.72,70.92,71.7,2613
20181101|2018-09-21 09:30,21,71.71,71.79,71.05,71.12,3227
20181101|2018-09-21 10:00,21,71.12,71.17,70,70.47,5392
20181101|2018-09-21 10:30,21,70.47,70.59,70.08,70.43,1355
20181101|2018-09-21 11:00,21,70.44,71.03,70.44,71,779
20181101|2018-09-21 11:30,21,71.01,71.21,70.82,71.17,1069
20181101|2018-09-21 12:00,21,71.22,71.4,70.98,71.09,851
20181101|2018-09-21 12:30,21,71.11,71.13,70.71,70.82,649
20181101|2018-09-21 13:00,21,70.82,70.85,70.53,70.8,1002
20181101|2018-09-21 13:30,21,70.81,70.86,70.75,70.78,369
20181101|2018-09-21 14:00,21,70.72,70.78,70.69,70.76,58
20181101|2018-09-21 14:30,21,70.76,70.91,70.76,70.82,126
20181101|2018-09-21 15:00,21,70.82,70.9,70.81,70.85,37
20181101|2018-09-21 15:30,21,70.83,70.84,70.79,70.8,8
20181101|2018-09-23 17:00,24,71.33,71.68,71.33,71.68,21
20181101|2018-09-23 17:30,24,71.58,71.64,71.51,71.51,24
20181101|2018-09-23 19:00,24,71.58,71.62,71.58,71.59,6
20181101|2018-09-23 19:30,24,71.51,71.53,71.51,71.53,2
20181101|2018-09-23 20:00,24,71.54,71.54,71.54,71.54,1
20181101|2018-09-23 20:30,24,71.57,71.58,71.52,71.52,17
20181101|2018-09-23 21:00,24,71.48,71.5,71.48,71.5,2
20181101|2018-09-23 21:30,24,71.54,71.56,71.53,71.55,4
20181101|2018-09-23 22:00,24,71.55,71.55,71.55,71.55,2
20181101|2018-09-23 22:30,24,71.52,71.63,71.52,71.61,6
20181101|2018-09-23 23:00,24,71.61,71.65,71.59,71.65,9
20181101|2018-09-23 23:30,24,71.62,71.65,71.6,71.6,9
20181101|2018-09-24 00:00,24,71.63,71.72,71.63,71.72,10
20181101|2018-09-24 00:30,24,71.73,72.09,71.73,72.08,128
20181101|2018-09-24 01:00,24,72.06,72.17,71.98,72.02,170
20181101|2018-09-24 01:30,24,72.02,72.1,72.01,72.01,71
20181101|2018-09-24 02:00,24,72.03,72.04,71.87,72.04,304
20181101|2018-09-24 02:30,24,72.03,72.05,71.89,72.01,176
20181101|2018-09-24 03:00,24,72,72.13,71.81,72.09,535
20181101|2018-09-24 03:30,24,72.09,72.38,72.06,72.18,828
20181101|2018-09-24 04:00,24,72.23,72.32,72.17,72.32,151
20181101|2018-09-24 04:30,24,72.29,72.31,72.02,72.04,87
20181101|2018-09-24 05:00,24,72.05,72.12,72.04,72.05,73
20181101|2018-09-24 05:30,24,72.05,72.14,71.85,71.98,112
20181101|2018-09-24 06:00,24,71.95,72.01,71.92,71.99,106
20181101|2018-09-24 06:30,24,72,72.1,71.97,72.01,96
20181101|2018-09-24 07:00,24,72,72.14,71.68,71.83,324
20181101|2018-09-24 07:30,24,71.75,71.92,71.74,71.82,240
20181101|2018-09-24 08:00,24,71.82,72.36,71.82,72.11,1003
20181101|2018-09-24 08:30,24,72.14,72.27,71.93,72.21,604
20181101|2018-09-24 09:00,24,72.21,72.23,71.89,72.03,1794
20181101|2018-09-24 09:30,24,72.02,72.27,71.85,72.19,1679
20181101|2018-09-24 10:00,24,72.2,72.34,72.14,72.21,1299
20181101|2018-09-24 10:30,24,72.22,72.73,72.19,72.47,2418
20181101|2018-09-24 11:00,24,72.49,72.56,72.27,72.33,880
20181101|2018-09-24 11:30,24,72.35,72.37,72.07,72.15,501
20181101|2018-09-24 12:00,24,72.15,72.17,71.9,72.05,1200
20181101|2018-09-24 12:30,24,72.06,72.23,72.03,72.17,335
20181101|2018-09-24 13:00,24,72.16,72.16,71.93,72.09,1195
20181101|2018-09-24 13:30,24,72.09,72.22,72.06,72.22,356
20181101|2018-09-24 14:00,24,72.2,72.24,72.15,72.2,61
20181101|2018-09-24 14:30,24,72.18,72.32,72.18,72.26,78
20181101|2018-09-24 15:00,24,72.27,72.27,72.27,72.27,3
20181101|2018-09-24 15:30,24,72.28,72.31,72.25,72.25,87
20181101|2018-09-24 16:30,24,72.26,72.26,72.26,72.26,2
20181101|2018-09-24 19:00,25,72.17,72.19,72.1,72.17,37
20181101|2018-09-24 19:30,25,72.18,72.24,72.18,72.24,3
20181101|2018-09-24 20:00,25,72.12,72.12,72.03,72.06,13
20181101|2018-09-24 20:30,25,72.1,72.14,72.05,72.06,8
20181101|2018-09-24 21:00,25,72.1,72.14,72.1,72.14,4
20181101|2018-09-24 21:30,25,72.21,72.33,72.21,72.31,19
20181101|2018-09-24 22:00,25,72.29,72.29,72.24,72.26,15
20181101|2018-09-24 22:30,25,72.24,72.27,72.22,72.27,11
20181101|2018-09-24 23:00,25,72.26,72.26,72.26,72.26,2
20181101|2018-09-24 23:30,25,72.23,72.24,72.23,72.24,3
20181101|2018-09-25 00:00,25,72.22,72.23,72.22,72.23,3
20181101|2018-09-25 00:30,25,72.19,72.41,72.19,72.4,30
20181101|2018-09-25 01:00,25,72.36,72.41,72.33,72.33,38
20181101|2018-09-25 01:30,25,72.32,72.36,72.28,72.28,28
20181101|2018-09-25 02:00,25,72.3,72.34,72.23,72.33,125
20181101|2018-09-25 02:30,25,72.32,72.33,72.16,72.16,119
20181101|2018-09-25 03:00,25,72.17,72.66,72.13,72.66,435
20181101|2018-09-25 03:30,25,72.64,72.64,72.48,72.5,406
20181101|2018-09-25 04:00,25,72.49,72.59,72.45,72.56,285
20181101|2018-09-25 04:30,25,72.56,72.56,72.43,72.52,166
20181101|2018-09-25 05:00,25,72.47,72.5,72.41,72.5,268
20181101|2018-09-25 05:30,25,72.52,72.6,72.49,72.59,339
20181101|2018-09-25 06:00,25,72.6,72.6,72.38,72.43,359
20181101|2018-09-25 06:30,25,72.42,72.45,72.34,72.45,142
20181101|2018-09-25 07:00,25,72.44,72.46,72.23,72.36,263
20181101|2018-09-25 07:30,25,72.35,72.52,72.33,72.49,245
20181101|2018-09-25 08:00,25,72.47,72.65,72.37,72.6,993
20181101|2018-09-25 08:30,25,72.57,72.7,72.39,72.42,726
20181101|2018-09-25 09:00,25,72.45,72.77,72.43,72.54,1158
20181101|2018-09-25 09:30,25,72.53,72.64,72.08,72.08,2632
20181101|2018-09-25 10:00,25,72.08,72.43,72.07,72.41,1230
20181101|2018-09-25 10:30,25,72.41,72.41,71.9,72.11,1527
20181101|2018-09-25 11:00,25,72.12,72.21,72.03,72.06,375
20181101|2018-09-25 11:30,25,72.07,72.29,72.01,72.27,508
20181101|2018-09-25 12:00,25,72.3,72.34,72.22,72.31,128
20181101|2018-09-25 12:30,25,72.32,72.33,72.08,72.2,301
20181101|2018-09-25 13:00,25,72.21,72.31,72.16,72.28,955
20181101|2018-09-25 13:30,25,72.27,72.38,72.25,72.33,334
20181101|2018-09-25 14:00,25,72.33,72.34,72.21,72.28,286
20181101|2018-09-25 14:30,25,72.27,72.33,72.27,72.3,35
20181101|2018-09-25 15:00,25,72.29,72.33,72.27,72.31,65
20181101|2018-09-25 15:30,25,72.31,72.33,71.95,72.03,323
20181101|2018-09-25 16:00,25,72.05,72.12,72.05,72.08,31
20181101|2018-09-25 16:30,25,72.04,72.08,72.04,72.08,5
20181101|2018-09-25 19:00,26,71.98,72.01,71.9,71.9,5
20181101|2018-09-25 19:30,26,71.88,71.94,71.88,71.94,4
20181101|2018-09-25 20:00,26,71.97,72.07,71.96,72.07,8
20181101|2018-09-25 20:30,26,72.02,72.02,72.01,72.01,7
20181101|2018-09-25 21:00,26,72.12,72.19,72.12,72.15,14
20181101|2018-09-25 21:30,26,72.15,72.2,72.15,72.2,9
20181101|2018-09-25 22:00,26,72.17,72.17,72.15,72.15,4
20181101|2018-09-25 22:30,26,72.17,72.17,72.15,72.15,4
20181101|2018-09-25 23:00,26,72.17,72.17,72.17,72.17,1
20181101|2018-09-26 00:00,26,72.14,72.18,72.14,72.18,7
20181101|2018-09-26 00:30,26,72.13,72.14,72.09,72.1,10
20181101|2018-09-26 01:00,26,72.13,72.17,72.13,72.16,16
20181101|2018-09-26 01:30,26,72.15,72.28,72.15,72.25,35
20181101|2018-09-26 02:00,26,72.25,72.36,72.23,72.31,63
20181101|2018-09-26 02:30,26,72.3,72.33,72.2,72.2,91
20181101|2018-09-26 03:00,26,72.25,72.38,72.25,72.34,477
20181101|2018-09-26 03:30,26,72.36,72.36,72.19,72.24,195
20181101|2018-09-26 04:00,26,72.24,72.24,72.02,72.07,373
20181101|2018-09-26 04:30,26,72.06,72.14,72.04,72.09,86
20181101|2018-09-26 05:00,26,72.08,72.21,72.07,72.14,136
20181101|2018-09-26 05:30,26,72.16,72.19,72.09,72.1,86
20181101|2018-09-26 06:00,26,72.08,72.13,72.04,72.04,402
20181101|2018-09-26 06:30,26,72.04,72.09,71.8,71.84,375
20181101|2018-09-26 07:00,26,71.85,71.88,71.73,71.82,258
20181101|2018-09-26 07:30,26,71.82,71.86,71.77,71.81,428
20181101|2018-09-26 08:00,26,71.82,71.88,71.73,71.85,429
20181101|2018-09-26 08:30,26,71.85,71.99,71.66,71.94,726
20181101|2018-09-26 09:00,26,71.93,71.97,71.73,71.8,708
20181101|2018-09-26 09:30,26,71.78,72.18,71.67,71.99,3178
20181101|2018-09-26 10:00,26,71.98,71.98,71.59,71.88,1327
20181101|2018-09-26 10:30,26,71.85,71.93,71.71,71.79,354
20181101|2018-09-26 11:00,26,71.82,71.91,71.81,71.89,215
20181101|2018-09-26 11:30,26,71.91,72,71.82,71.96,292
20181101|2018-09-26 12:00,26,71.97,71.99,71.84,71.87,163
20181101|2018-09-26 12:30,26,71.85,71.86,71.49,71.5,1406
20181101|2018-09-26 13:00,26,71.5,71.75,71.49,71.58,945
20181101|2018-09-26 13:30,26,71.58,71.65,71.57,71.63,772
20181101|2018-09-26 14:00,26,71.62,71.63,71.59,71.6,879
20181101|2018-09-26 14:30,26,71.59,71.63,71.57,71.57,163
20181101|2018-09-26 15:00,26,71.57,72.07,71.57,72,316
20181101|2018-09-26 15:30,26,71.98,72.05,71.9,72.03,102
20181101|2018-09-26 16:00,26,72.05,72.07,72.02,72.02,10
20181101|2018-09-26 19:00,27,72.14,72.54,72.14,72.44,122
20181101|2018-09-26 19:30,27,72.42,72.42,72.39,72.39,6
20181101|2018-09-26 20:00,27,72.34,72.45,72.33,72.45,53
20181101|2018-09-26 20:30,27,72.41,72.51,72.41,72.5,19
20181101|2018-09-26 21:00,27,72.49,72.49,72.46,72.46,115
20181101|2018-09-26 21:30,27,72.47,72.47,72.44,72.46,209
20181101|2018-09-26 22:00,27,72.45,72.48,72.45,72.46,43
20181101|2018-09-26 22:30,27,72.48,72.48,72.4,72.42,119
20181101|2018-09-26 23:00,27,72.42,72.43,72.38,72.39,29
20181101|2018-09-26 23:30,27,72.39,72.44,72.39,72.4,10
20181101|2018-09-27 00:00,27,72.42,72.42,72.35,72.37,7
20181101|2018-09-27 00:30,27,72.35,72.38,72.34,72.38,18
20181101|2018-09-27 01:00,27,72.38,72.46,72.38,72.42,24
20181101|2018-09-27 01:30,27,72.4,72.48,72.4,72.42,102
20181101|2018-09-27 02:00,27,72.43,72.53,72.37,72.53,646
20181101|2018-09-27 02:30,27,72.52,72.52,72.44,72.49,178
20181101|2018-09-27 03:00,27,72.51,72.55,72.46,72.49,409
20181101|2018-09-27 03:30,27,72.5,72.58,72.22,72.27,1372
20181101|2018-09-27 04:00,27,72.27,72.39,72.23,72.26,350
20181101|2018-09-27 04:30,27,72.25,72.33,72.24,72.32,109
20181101|2018-09-27 05:00,27,72.32,72.46,72.32,72.34,215
20181101|2018-09-27 05:30,27,72.35,72.38,72.28,72.33,99
20181101|2018-09-27 06:00,27,72.32,72.34,72.23,72.24,322
20181101|2018-09-27 06:30,27,72.24,72.29,72.23,72.25,189
20181101|2018-09-27 07:00,27,72.25,72.38,72.25,72.38,121
20181101|2018-09-27 07:30,27,72.39,72.5,72.35,72.39,324
20181101|2018-09-27 08:00,27,72.42,72.46,72.25,72.27,470
20181101|2018-09-27 08:30,27,72.27,72.27,71.75,71.86,2528
20181101|2018-09-27 09:00,27,71.85,72.08,71.72,72.06,850
20181101|2018-09-27 09:30,27,72.07,72.13,71.78,71.83,562
20181101|2018-09-27 10:00,27,71.82,72.07,71.81,71.99,700
20181101|2018-09-27 10:30,27,71.99,72.29,71.94,72.16,544
20181101|2018-09-27 11:00,27,72.22,72.24,72.01,72.06,292
20181101|2018-09-27 11:30,27,72.06,72.07,72.01,72.01,231
20181101|2018-09-27 12:00,27,72.02,72.04,71.86,71.95,250
20181101|2018-09-27 12:30,27,71.93,72.13,71.92,72.1,668
20181101|2018-09-27 13:00,27,72.12,72.18,71.88,72.17,1479
20181101|2018-09-27 13:30,27,72.18,72.27,72.15,72.19,271
20181101|2018-09-27 14:00,27,72.19,72.23,72.19,72.22,61
20181101|2018-09-27 14:30,27,72.23,72.24,72.17,72.23,49
20181101|2018-09-27 15:00,27,72.23,72.23,72.11,72.13,76
20181101|2018-09-27 15:30,27,72.12,72.26,72.12,72.22,136
20181101|2018-09-27 19:00,28,72.15,72.2,72.14,72.16,21
20181101|2018-09-27 20:00,28,72.21,72.29,72.2,72.29,8
20181101|2018-09-27 20:30,28,72.32,72.32,72.3,72.3,2
20181101|2018-09-27 21:00,28,72.24,72.26,72.24,72.26,6
20181101|2018-09-27 23:00,28,72.24,72.24,72.24,72.24,1
20181101|2018-09-28 00:30,28,72.31,72.32,72.31,72.32,14
20181101|2018-09-28 01:00,28,72.31,72.31,72.25,72.27,19
20181101|2018-09-28 01:30,28,72.26,72.26,72.22,72.24,14
20181101|2018-09-28 02:00,28,72.31,72.34,72.25,72.33,63
20181101|2018-09-28 02:30,28,72.33,72.38,72.23,72.29,188
20181101|2018-09-28 03:00,28,72.3,72.36,72.27,72.28,132
20181101|2018-09-28 03:30,28,72.28,72.32,72.19,72.24,197
20181101|2018-09-28 04:00,28,72.22,72.35,72.04,72.34,369
20181101|2018-09-28 04:30,28,72.33,72.33,72.2,72.21,358
20181101|2018-09-28 05:00,28,72.23,72.27,72.05,72.13,193
20181101|2018-09-28 05:30,28,72.12,72.17,72.05,72.13,84
20181101|2018-09-28 06:00,28,72.13,72.24,72.08,72.22,196
20181101|2018-09-28 06:30,28,72.23,72.24,72.12,72.16,123
20181101|2018-09-28 07:00,28,72.16,72.19,72.06,72.14,182
20181101|2018-09-28 07:30,28,72.13,72.27,72.13,72.23,318
20181101|2018-09-28 08:00,28,72.26,72.28,71.89,72.19,1073
20181101|2018-09-28 08:30,28,72.17,72.34,72.13,72.27,1313
20181101|2018-09-28 09:00,28,72.3,73.22,72.27,73.07,3622
20181101|2018-09-28 09:30,28,73.06,73.28,72.89,73.19,1218
20181101|2018-09-28 10:00,28,73.19,73.35,73.07,73.27,1178
20181101|2018-09-28 10:30,28,73.27,73.49,73.19,73.41,1764
20181101|2018-09-28 11:00,28,73.43,73.5,73.31,73.41,518
20181101|2018-09-28 11:30,28,73.41,73.73,73.24,73.68,992
20181101|2018-09-28 12:00,28,73.66,73.66,73.45,73.52,363
20181101|2018-09-28 12:30,28,73.52,73.57,73.4,73.46,358
20181101|2018-09-28 13:00,28,73.46,73.53,73.17,73.2,1208
20181101|2018-09-28 13:30,28,73.19,73.32,73.14,73.3,382
20181101|2018-09-28 14:00,28,73.3,73.43,73.28,73.42,225
20181101|2018-09-28 14:30,28,73.39,73.5,73.35,73.47,50
20181101|2018-09-28 15:00,28,73.46,73.54,73.43,73.54,32
20181101|2018-09-28 15:30,28,73.54,73.59,73.45,73.49,36
20181101|2018-09-28 16:30,28,73.46,73.46,73.45,73.45,2
20181101|2018-09-30 17:00,1,73.35,73.35,73.35,73.35,1
20181101|2018-09-30 19:00,1,73.48,73.49,73.44,73.47,18
20181101|2018-09-30 19:30,1,73.46,73.46,73.46,73.46,1
20181101|2018-09-30 20:00,1,73.5,73.5,73.42,73.42,6
20181101|2018-09-30 20:30,1,73.4,73.43,73.4,73.43,5
20181101|2018-09-30 21:00,1,73.49,73.62,73.49,73.62,30
20181101|2018-09-30 21:30,1,73.65,73.65,73.59,73.59,9
20181101|2018-09-30 22:00,1,73.57,73.57,73.57,73.57,3
20181101|2018-09-30 22:30,1,73.59,73.59,73.58,73.58,7
20181101|2018-09-30 23:00,1,73.55,73.57,73.55,73.57,7
20181101|2018-09-30 23:30,1,73.54,73.54,73.54,73.54,2
20181101|2018-10-01 00:00,1,73.49,73.49,73.48,73.48,2
20181101|2018-10-01 00:30,1,73.57,73.57,73.52,73.52,3
20181101|2018-10-01 01:00,1,73.54,73.6,73.5,73.52,39
20181101|2018-10-01 01:30,1,73.51,73.51,73.4,73.44,31
20181101|2018-10-01 02:00,1,73.41,73.42,73.33,73.34,44
20181101|2018-10-01 02:30,1,73.36,73.42,73.33,73.34,127
20181101|2018-10-01 03:00,1,73.34,73.4,73.27,73.34,99
20181101|2018-10-01 03:30,1,73.35,73.39,73.29,73.35,135
20181101|2018-10-01 04:00,1,73.35,73.41,73.32,73.41,89
20181101|2018-10-01 04:30,1,73.42,73.54,73.39,73.46,63
20181101|2018-10-01 05:00,1,73.48,73.51,73.33,73.36,108
20181101|2018-10-01 05:30,1,73.36,73.44,73.35,73.44,49
20181101|2018-10-01 06:00,1,73.42,73.46,73.38,73.41,35
20181101|2018-10-01 06:30,1,73.41,73.45,73.31,73.38,78
20181101|2018-10-01 07:00,1,73.41,73.55,73.41,73.47,136
20181101|2018-10-01 07:30,1,73.46,73.52,73.36,73.38,143
20181101|2018-10-01 08:00,1,73.34,73.49,72.96,73.36,1444
20181101|2018-10-01 08:30,1,73.37,73.6,73.13,73.45,1223
20181101|2018-10-01 09:00,1,73.48,73.9,73.36,73.61,2320
20181101|2018-10-01 09:30,1,73.62,73.84,73.38,73.65,1521
20181101|2018-10-01 10:00,1,73.66,74.41,73.64,74.38,1336
20181101|2018-10-01 10:30,1,74.36,74.9,74.25,74.65,2120
20181101|2018-10-01 11:00,1,74.67,74.75,74.55,74.7,451
20181101|2018-10-01 11:30,1,74.71,74.77,74.6,74.76,373
20181101|2018-10-01 12:00,1,74.74,75.1,74.72,74.99,890
20181101|2018-10-01 12:30,1,75,75.18,74.88,75.09,1020
20181101|2018-10-01 13:00,1,75.09,75.38,74.97,75.37,1663
20181101|2018-10-01 13:30,1,75.36,75.79,75.3,75.59,695
20181101|2018-10-01 14:00,1,75.6,75.63,75.53,75.57,115
20181101|2018-10-01 14:30,1,75.59,75.61,75.5,75.5,139
20181101|2018-10-01 15:00,1,75.54,75.63,75.53,75.63,77
20181101|2018-10-01 15:30,1,75.64,75.74,75.45,75.45,209
20181101|2018-10-01 16:00,1,75.45,75.45,75.45,75.45,7
20181101|2018-10-01 16:30,1,75.45,75.48,75.45,75.45,7
20181101|2018-10-01 19:00,2,75.52,75.52,75.43,75.48,88
20181101|2018-10-01 19:30,2,75.5,75.53,75.5,75.53,8
20181101|2018-10-01 20:00,2,75.53,75.53,75.53,75.53,5
20181101|2018-10-01 21:00,2,75.51,75.51,75.51,75.51,40
20181101|2018-10-01 21:30,2,75.52,75.55,75.52,75.55,2
20181101|2018-10-01 22:00,2,75.54,75.54,75.54,75.54,2
20181101|2018-10-01 23:30,2,75.56,75.56,75.56,75.56,120
20181101|2018-10-02 00:00,2,75.56,75.6,75.56,75.6,56
20181101|2018-10-02 00:30,2,75.6,75.6,75.6,75.6,1
20181101|2018-10-02 01:00,2,75.59,75.88,75.56,75.82,125
20181101|2018-10-02 01:30,2,75.83,75.89,75.72,75.75,23
20181101|2018-10-02 02:00,2,75.67,75.73,75.62,75.65,131
20181101|2018-10-02 02:30,2,75.66,75.67,75.51,75.52,158
20181101|2018-10-02 03:00,2,75.51,75.61,75.43,75.6,197
20181101|2018-10-02 03:30,2,75.61,75.63,75.36,75.38,335
20181101|2018-10-02 04:00,2,75.37,75.4,75.24,75.29,294
20181101|2018-10-02 04:30,2,75.3,75.38,75.19,75.29,208
20181101|2018-10-02 05:00,2,75.31,75.34,75.21,75.27,86
20181101|2018-10-02 05:30,2,75.25,75.39,75.25,75.36,62
20181101|2018-10-02 06:00,2,75.39,75.46,75.25,75.45,133
20181101|2018-10-02 06:30,2,75.49,75.66,75.36,75.36,319
20181101|2018-10-02 07:00,2,75.34,75.41,75.25,75.4,193
20181101|2018-10-02 07:30,2,75.4,75.51,75.33,75.5,242
20181101|2018-10-02 08:00,2,75.45,75.55,75.36,75.51,335
20181101|2018-10-02 08:30,2,75.53,75.54,75.33,75.4,610
20181101|2018-10-02 09:00,2,75.41,75.42,75,75.12,1865
20181101|2018-10-02 09:30,2,75.12,75.24,74.94,75.03,1288
20181101|2018-10-02 10:00,2,75.05,75.46,75.02,75.36,1385
20181101|2018-10-02 10:30,2,75.37,75.45,75.21,75.28,502
20181101|2018-10-02 11:00,2,75.26,75.31,75.13,75.24,360
20181101|2018-10-02 11:30,2,75.25,75.27,75.12,75.15,106
20181101|2018-10-02 12:00,2,75.15,75.15,75,75.09,221
20181101|2018-10-02 12:30,2,75.12,75.13,74.95,74.99,256
20181101|2018-10-02 13:00,2,75,75.31,75,75.19,903
20181101|2018-10-02 13:30,2,75.2,75.23,75.04,75.06,285
20181101|2018-10-02 14:00,2,75.06,75.1,75.06,75.1,90
20181101|2018-10-02 14:30,2,75.13,75.31,75.11,75.14,286
20181101|2018-10-02 15:00,2,75.13,75.13,75.1,75.11,137
20181101|2018-10-02 15:30,2,75.14,75.21,75.03,75.09,221
20181101|2018-10-02 16:00,2,75.06,75.06,75.06,75.06,1
20181101|2018-10-02 16:30,2,75.06,75.06,75.01,75.06,30
20181101|2018-10-02 19:00,3,75.22,75.25,75.18,75.18,14
20181101|2018-10-02 19:30,3,75.16,75.16,75.11,75.11,15
20181101|2018-10-02 20:00,3,75.12,75.12,75.1,75.1,2
20181101|2018-10-02 21:00,3,75.2,75.31,75.2,75.31,11
20181101|2018-10-02 21:30,3,75.22,75.22,75.22,75.22,2
20181101|2018-10-02 22:00,3,75.24,75.24,75.24,75.24,1
20181101|2018-10-02 22:30,3,75.26,75.26,75.26,75.26,1
20181101|2018-10-02 23:00,3,75.21,75.24,75.2,75.24,4
20181101|2018-10-02 23:30,3,75.26,75.26,75.26,75.26,1
20181101|2018-10-03 00:30,3,75.28,75.33,75.28,75.31,26
20181101|2018-10-03 01:00,3,75.37,75.38,75.28,75.3,32
20181101|2018-10-03 01:30,3,75.32,75.32,75.3,75.3,2
20181101|2018-10-03 02:00,3,75.4,75.49,75.38,75.39,42
20181101|2018-10-03 02:30,3,75.38,75.44,75.35,75.44,21
20181101|2018-10-03 03:00,3,75.43,75.53,75.36,75.49,381
20181101|2018-10-03 03:30,3,75.47,75.59,75.45,75.56,440
20181101|2018-10-03 04:00,3,75.54,75.55,75.38,75.39,65
20181101|2018-10-03 04:30,3,75.38,75.38,75.11,75.28,404
20181101|2018-10-03 05:00,3,75.3,75.3,75.21,75.28,74
20181101|2018-10-03 05:30,3,75.27,75.34,75.23,75.24,59
20181101|2018-10-03 06:00,3,75.25,75.25,75.11,75.22,143
20181101|2018-10-03 06:30,3,75.23,75.31,75.23,75.26,66
20181101|2018-10-03 07:00,3,75.23,75.32,75.23,75.32,120
20181101|2018-10-03 07:30,3,75.32,75.38,75.27,75.34,120
20181101|2018-10-03 08:00,3,75.36,75.37,75.01,75.08,1082
20181101|2018-10-03 08:30,3,75.08,75.1,74.8,74.9,1127
20181101|2018-10-03 09:00,3,74.89,75.03,74.87,74.89,915
20181101|2018-10-03 09:30,3,74.86,75.52,74.17,75.32,7667
20181101|2018-10-03 10:00,3,75.34,75.82,75.1,75.16,4890
20181101|2018-10-03 10:30,3,75.16,75.58,74.98,75.46,1275
20181101|2018-10-03 11:00,3,75.48,75.57,75.44,75.49,258
20181101|2018-10-03 11:30,3,75.46,75.6,75.42,75.59,580
20181101|2018-10-03 12:00,3,75.58,76.23,75.58,76.17,2467
20181101|2018-10-03 12:30,3,76.17,76.9,76.16,76.68,1851
20181101|2018-10-03 13:00,3,76.68,76.81,76.3,76.4,2158
20181101|2018-10-03 13:30,3,76.4,76.4,76.27,76.36,512
20181101|2018-10-03 14:00,3,76.38,76.45,76.32,76.34,131
20181101|2018-10-03 14:30,3,76.35,76.42,76.16,76.16,86
20181101|2018-10-03 15:00,3,76.18,76.23,76.16,76.23,17
20181101|2018-10-03 15:30,3,76.22,76.23,76.17,76.22,492
20181101|2018-10-03 16:00,3,76.23,76.23,76.22,76.22,2
20181101|2018-10-03 16:30,3,76.24,76.26,76.24,76.26,7
20181101|2018-10-03 19:00,4,76.17,76.18,76,76.11,39
20181101|2018-10-03 19:30,4,76.11,76.11,76.11,76.11,3
20181101|2018-10-03 20:00,4,76.14,76.14,76.14,76.14,1
20181101|2018-10-03 20:30,4,76.14,76.2,76.14,76.2,15
20181101|2018-10-03 21:00,4,76.16,76.29,76.15,76.26,11
20181101|2018-10-03 21:30,4,76.23,76.25,76.23,76.25,3
20181101|2018-10-03 22:00,4,76.26,76.26,76.24,76.24,2
20181101|2018-10-03 22:30,4,76.28,76.3,76.28,76.3,14
20181101|2018-10-03 23:00,4,76.3,76.3,76.3,76.3,1
20181101|2018-10-03 23:30,4,76.3,76.35,76.3,76.35,9
20181101|2018-10-04 00:00,4,76.24,76.24,76.24,76.24,1
20181101|2018-10-04 00:30,4,76.24,76.24,76.22,76.22,2
20181101|2018-10-04 01:00,4,76.22,76.22,76.11,76.13,50
20181101|2018-10-04 01:30,4,76.14,76.27,76.11,76.27,39
20181101|2018-10-04 02:00,4,76.25,76.32,76.22,76.3,147
20181101|2018-10-04 02:30,4,76.33,76.47,76.33,76.44,136
20181101|2018-10-04 03:00,4,76.41,76.45,76.3,76.3,93
20181101|2018-10-04 03:30,4,76.3,76.36,76.23,76.3,92
20181101|2018-10-04 04:00,4,76.29,76.32,76.2,76.29,149
20181101|2018-10-04 04:30,4,76.28,76.3,76.16,76.28,104
20181101|2018-10-04 05:00,4,76.31,76.36,76.25,76.34,146
20181101|2018-10-04 05:30,4,76.32,76.32,76.22,76.31,99
20181101|2018-10-04 06:00,4,76.33,76.38,76.25,76.25,368
20181101|2018-10-04 06:30,4,76.26,76.3,76.2,76.21,83
20181101|2018-10-04 07:00,4,76.17,76.18,75.9,75.91,349
20181101|2018-10-04 07:30,4,75.9,75.98,75.82,75.98,304
20181101|2018-10-04 08:00,4,75.97,75.97,75.68,75.89,720
20181101|2018-10-04 08:30,4,75.89,75.89,75.46,75.64,1879
20181101|2018-10-04 09:00,4,75.62,75.89,75.42,75.89,2968
20181101|2018-10-04 09:30,4,75.88,75.88,75.3,75.67,3166
20181101|2018-10-04 10:00,4,75.65,75.72,75.32,75.62,1391
20181101|2018-10-04 10:30,4,75.62,75.62,75.07,75.14,912
20181101|2018-10-04 11:00,4,75.12,75.15,74.69,74.69,2343
20181101|2018-10-04 11:30,4,74.7,74.9,74.56,74.76,1669
20181101|2018-10-04 12:00,4,74.73,74.83,74.52,74.57,888
20181101|2018-10-04 12:30,4,74.55,74.59,73.89,74.57,3020
20181101|2018-10-04 13:00,4,74.59,74.59,74.12,74.43,1607
20181101|2018-10-04 13:30,4,74.44,74.5,74.35,74.5,795
20181101|2018-10-04 14:00,4,74.44,74.57,74.44,74.47,118
20181101|2018-10-04 14:30,4,74.43,74.58,74.43,74.53,154
20181101|2018-10-04 15:00,4,74.57,74.57,74.51,74.57,69
20181101|2018-10-04 15:30,4,74.58,74.72,74.58,74.69,71
20181101|2018-10-04 16:00,4,74.71,74.75,74.63,74.75,35
20181101|2018-10-04 16:30,4,74.74,74.77,74.7,74.7,26
20181101|2018-10-04 19:00,5,74.78,74.81,74.68,74.79,25
20181101|2018-10-04 19:30,5,74.75,74.88,74.75,74.86,31
20181101|2018-10-04 20:00,5,74.89,74.9,74.85,74.85,5
20181101|2018-10-04 20:30,5,74.9,74.93,74.86,74.86,19
20181101|2018-10-04 21:00,5,74.83,74.83,74.83,74.83,3
20181101|2018-10-04 22:00,5,74.76,74.76,74.72,74.72,6
20181101|2018-10-04 22:30,5,74.75,74.75,74.75,74.75,2
20181101|2018-10-04 23:00,5,74.79,74.79,74.77,74.77,2
20181101|2018-10-04 23:30,5,74.84,74.86,74.83,74.83,3
20181101|2018-10-05 00:00,5,74.86,74.86,74.85,74.85,3
20181101|2018-10-05 00:30,5,74.87,74.87,74.85,74.85,3
20181101|2018-10-05 01:00,5,74.92,74.94,74.87,74.91,356
20181101|2018-10-05 01:30,5,74.91,74.92,74.88,74.9,238
20181101|2018-10-05 02:00,5,74.89,74.9,74.77,74.81,82
20181101|2018-10-05 02:30,5,74.86,74.89,74.69,74.71,84
20181101|2018-10-05 03:00,5,74.71,74.72,74.58,74.69,188
20181101|2018-10-05 03:30,5,74.68,74.68,74.47,74.51,444
20181101|2018-10-05 04:00,5,74.5,74.81,74.5,74.78,285
20181101|2018-10-05 04:30,5,74.79,74.9,74.76,74.81,339
20181101|2018-10-05 05:00,5,74.83,74.84,74.59,74.62,293
20181101|2018-10-05 05:30,5,74.62,74.68,74.52,74.52,196
20181101|2018-10-05 06:00,5,74.51,74.53,74.34,74.5,451
20181101|2018-10-05 06:30,5,74.49,74.66,74.39,74.61,218
20181101|2018-10-05 07:00,5,74.56,74.76,74.53,74.59,253
20181101|2018-10-05 07:30,5,74.61,74.66,74.45,74.56,254
20181101|2018-10-05 08:00,5,74.58,74.66,74.22,74.41,664
20181101|2018-10-05 08:30,5,74.43,74.45,73.86,74.4,1768
20181101|2018-10-05 09:00,5,74.4,74.96,74.36,74.49,2389
20181101|2018-10-05 09:30,5,74.48,75.02,74.48,74.75,910
20181101|2018-10-05 10:00,5,74.83,75,74.61,74.91,871
20181101|2018-10-05 10:30,5,74.9,74.9,74.41,74.41,981
20181101|2018-10-05 11:00,5,74.4,74.76,74.37,74.64,508
20181101|2018-10-05 11:30,5,74.63,75.22,74.49,74.86,879
20181101|2018-10-05 12:00,5,74.87,74.88,74.59,74.64,475
20181101|2018-10-05 12:30,5,74.64,74.76,74.55,74.58,557
20181101|2018-10-05 13:00,5,74.59,74.63,74.27,74.28,1584
20181101|2018-10-05 13:30,5,74.29,74.44,74.18,74.34,908
20181101|2018-10-05 14:00,5,74.33,74.39,74.32,74.32,62
20181101|2018-10-05 14:30,5,74.36,74.38,74.31,74.37,140
20181101|2018-10-05 15:00,5,74.35,74.37,74.35,74.37,7
20181101|2018-10-05 15:30,5,74.31,74.32,74.3,74.3,162
20181101|2018-10-05 16:00,5,74.3,74.3,74.3,74.3,1
20181101|2018-10-08 09:30,8,73.7,73.91,73.7,73.86,207
20181101|2018-10-08 10:00,8,73.87,74.14,73.71,74.07,612
20181101|2018-10-08 10:30,8,74.11,74.16,73.89,73.98,644
20181101|2018-10-08 11:00,8,73.94,73.97,73.71,73.81,256
20181101|2018-10-08 11:30,8,73.83,73.94,73.79,73.82,136
20181101|2018-10-08 12:00,8,73.8,73.98,73.8,73.91,198
20181101|2018-10-08 12:30,8,73.94,74.28,73.94,74.16,304
20181101|2018-10-08 13:00,8,74.17,74.33,74.01,74.25,665
20181101|2018-10-08 13:30,8,74.27,74.28,74.15,74.15,189
20181101|2018-10-08 14:00,8,74.16,74.19,74.11,74.19,17
20181101|2018-10-08 14:30,8,74.15,74.24,74.15,74.24,11
20181101|2018-10-08 15:00,8,74.24,74.25,74.23,74.25,8
20181101|2018-10-08 15:30,8,74.26,74.26,74.2,74.2,6
20181101|2018-10-08 16:00,8,74.19,74.19,74.17,74.17,3
20181101|2018-10-08 16:30,8,74.17,74.17,74.16,74.16,2
20181101|2018-10-08 19:00,9,74.25,74.39,74.22,74.22,10
20181101|2018-10-08 19:30,9,74.22,74.24,74.19,74.24,4
20181101|2018-10-08 20:00,9,74.24,74.34,74.24,74.34,6
20181101|2018-10-08 20:30,9,74.34,74.38,74.28,74.38,24
20181101|2018-10-08 21:00,9,74.34,74.62,74.34,74.52,40
20181101|2018-10-08 21:30,9,74.57,74.61,74.53,74.6,12
20181101|2018-10-08 22:00,9,74.63,74.71,74.63,74.69,11
20181101|2018-10-08 22:30,9,74.7,74.7,74.64,74.64,3
20181101|2018-10-09 00:30,9,74.64,74.64,74.64,74.64,1
20181101|2018-10-09 01:00,9,74.62,74.71,74.59,74.71,53
20181101|2018-10-09 01:30,9,74.7,74.85,74.69,74.83,107
20181101|2018-10-09 02:00,9,74.86,74.86,74.72,74.72,210
20181101|2018-10-09 02:30,9,74.73,74.78,74.7,74.75,53
20181101|2018-10-09 03:00,9,74.75,74.75,74.6,74.67,179
20181101|2018-10-09 03:30,9,74.65,74.85,74.63,74.83,435
20181101|2018-10-09 04:00,9,74.79,75.01,74.76,74.94,321
20181101|2018-10-09 04:30,9,74.93,74.93,74.74,74.81,89
20181101|2018-10-09 05:00,9,74.77,74.86,74.71,74.83,25
20181101|2018-10-09 05:30,9,74.82,74.95,74.82,74.85,313
20181101|2018-10-09 06:00,9,74.85,74.85,74.72,74.75,124
20181101|2018-10-09 06:30,9,74.73,74.76,74.66,74.69,639
20181101|2018-10-09 07:00,9,74.65,74.81,74.65,74.74,120
20181101|2018-10-09 07:30,9,74.74,74.87,74.66,74.87,122
20181101|2018-10-09 08:00,9,74.83,74.85,74.44,74.7,623
20181101|2018-10-09 08:30,9,74.71,74.82,74.44,74.61,440
20181101|2018-10-09 09:00,9,74.58,74.58,73.99,74.26,1243
20181101|2018-10-09 09:30,9,74.29,74.92,74.29,74.87,1058
20181101|2018-10-09 10:00,9,74.85,75.14,74.79,74.89,2424
20181101|2018-10-09 10:30,9,74.88,75,74.77,74.88,865
20181101|2018-10-09 11:00,9,74.88,74.92,74.71,74.73,544
20181101|2018-10-09 11:30,9,74.74,74.83,74.65,74.76,322
20181101|2018-10-09 12:00,9,74.77,74.9,74.74,74.87,413
20181101|2018-10-09 12:30,9,74.86,75.27,74.86,75.07,2854
20181101|2018-10-09 13:00,9,75.11,75.13,74.85,74.98,1401
20181101|2018-10-09 13:30,9,74.97,75.05,74.83,74.83,247
20181101|2018-10-09 14:00,9,74.85,74.85,74.77,74.84,96
20181101|2018-10-09 14:30,9,74.84,74.93,74.79,74.88,29
20181101|2018-10-09 15:00,9,74.85,74.9,74.62,74.62,120
20181101|2018-10-09 15:30,9,74.67,74.75,74.67,74.7,55
20181101|2018-10-09 16:00,9,74.7,74.7,74.61,74.61,7
20181101|2018-10-09 16:30,9,74.7,74.71,74.7,74.7,6
20181101|2018-10-09 19:00,10,74.76,74.82,74.76,74.77,53
20181101|2018-10-09 19:30,10,74.83,74.85,74.83,74.85,2
20181101|2018-10-09 20:00,10,74.74,74.75,74.69,74.69,5
20181101|2018-10-09 20:30,10,74.76,74.76,74.75,74.76,9
20181101|2018-10-09 21:00,10,74.77,74.77,74.69,74.72,6
20181101|2018-10-09 21:30,10,74.65,74.65,74.53,74.62,25
20181101|2018-10-09 22:00,10,74.62,74.62,74.62,74.62,3
20181101|2018-10-09 22:30,10,74.6,74.6,74.6,74.6,2
20181101|2018-10-09 23:00,10,74.65,74.66,74.65,74.66,2
20181101|2018-10-09 23:30,10,74.63,74.63,74.63,74.63,3
20181101|2018-10-10 00:00,10,74.59,74.59,74.59,74.59,1
20181101|2018-10-10 00:30,10,74.71,74.71,74.7,74.7,3
20181101|2018-10-10 01:00,10,74.69,74.8,74.65,74.79,32
20181101|2018-10-10 01:30,10,74.82,74.92,74.79,74.87,41
20181101|2018-10-10 02:00,10,74.87,74.87,74.73,74.73,33
20181101|2018-10-10 02:30,10,74.72,74.76,74.64,74.73,117
20181101|2018-10-10 03:00,10,74.71,74.8,74.62,74.66,131
20181101|2018-10-10 03:30,10,74.64,74.8,74.63,74.8,136
20181101|2018-10-10 04:00,10,74.72,74.84,74.72,74.82,32
20181101|2018-10-10 04:30,10,74.84,75.06,74.84,75.01,113
20181101|2018-10-10 05:00,10,74.98,75.06,74.92,75.02,35
20181101|2018-10-10 05:30,10,75,75,74.84,74.86,92
20181101|2018-10-10 06:00,10,74.84,74.93,74.76,74.93,70
20181101|2018-10-10 06:30,10,74.93,74.94,74.84,74.85,30
20181101|2018-10-10 07:00,10,74.84,74.84,74.75,74.82,60
20181101|2018-10-10 07:30,10,74.84,74.84,74.53,74.63,560
20181101|2018-10-10 08:00,10,74.6,74.75,74.53,74.62,870
20181101|2018-10-10 08:30,10,74.65,74.65,74.24,74.24,995
20181101|2018-10-10 09:00,10,74.23,74.35,73.85,73.96,975
20181101|2018-10-10 09:30,10,73.94,74.06,73.43,73.52,1833
20181101|2018-10-10 10:00,10,73.55,73.68,73.09,73.43,1888
20181101|2018-10-10 10:30,10,73.42,73.5,73.23,73.26,457
20181101|2018-10-10 11:00,10,73.23,73.44,72.91,73.41,723
20181101|2018-10-10 11:30,10,73.37,73.45,73.22,73.36,280
20181101|2018-10-10 12:00,10,73.38,73.6,73.16,73.45,280
20181101|2018-10-10 12:30,10,73.48,73.49,73.31,73.34,163
20181101|2018-10-10 13:00,10,73.35,73.4,73.07,73.18,1051
20181101|2018-10-10 13:30,10,73.19,73.29,73.07,73.1,364
20181101|2018-10-10 14:00,10,73.07,73.07,72.82,72.9,160
20181101|2018-10-10 14:30,10,72.93,72.93,72.75,72.81,157
20181101|2018-10-10 15:00,10,72.82,72.86,72.78,72.84,47
20181101|2018-10-10 15:30,10,72.81,72.81,72.4,72.59,493
20181101|2018-10-10 16:00,10,72.73,72.76,72.7,72.75,29
20181101|2018-10-10 16:30,10,72.75,72.8,72.75,72.76,120
20181101|2018-10-10 19:00,11,72.68,72.68,72.5,72.54,84
20181101|2018-10-10 19:30,11,72.61,72.69,72.61,72.69,2
20181101|2018-10-10 20:00,11,72.58,72.58,72.37,72.4,10
20181101|2018-10-10 20:30,11,72.43,72.43,72.11,72.14,30
20181101|2018-10-10 21:00,11,72.1,72.2,72,72.14,71
20181101|2018-10-10 21:30,11,72.17,72.17,71.97,72,21
20181101|2018-10-10 22:00,11,71.96,71.97,71.88,71.9,41
20181101|2018-10-10 22:30,11,71.94,71.95,71.9,71.95,3
20181101|2018-10-10 23:00,11,71.92,71.95,71.82,71.94,32
20181101|2018-10-10 23:30,11,71.94,71.94,71.91,71.91,2
20181101|2018-10-11 00:00,11,72.02,72.04,71.87,71.88,34
20181101|2018-10-11 00:30,11,71.93,72.15,71.93,72.08,49
20181101|2018-10-11 01:00,11,72.14,72.29,72.13,72.25,50
20181101|2018-10-11 01:30,11,72.31,72.37,72.19,72.31,35
20181101|2018-10-11 02:00,11,72.35,72.57,72.25,72.57,223
20181101|2018-10-11 02:30,11,72.56,72.61,72.23,72.23,157
20181101|2018-10-11 03:00,11,72.25,72.43,72.25,72.34,160
20181101|2018-10-11 03:30,11,72.42,72.44,72.03,72.09,295
20181101|2018-10-11 04:00,11,72.05,72.06,71.63,71.9,724
20181101|2018-10-11 04:30,11,71.9,72.11,71.79,72.11,316
20181101|2018-10-11 05:00,11,72.13,72.2,71.73,71.87,306
20181101|2018-10-11 05:30,11,71.87,71.91,71.69,71.86,252
20181101|2018-10-11 06:00,11,71.86,72,71.84,71.94,138
20181101|2018-10-11 06:30,11,71.92,72.07,71.81,72.03,119
20181101|2018-10-11 07:00,11,72.09,72.15,72,72.05,70
20181101|2018-10-11 07:30,11,72.08,72.47,72.08,72.29,658
20181101|2018-10-11 08:00,11,72.27,72.41,71.96,72.01,442
20181101|2018-10-11 08:30,11,72.01,72.23,71.77,72.18,771
20181101|2018-10-11 09:00,11,72.16,72.18,71.86,71.88,416
20181101|2018-10-11 09:30,11,71.91,72.04,71.56,71.68,744
20181101|2018-10-11 10:00,11,71.72,71.94,71.1,71.35,3047
20181101|2018-10-11 10:30,11,71.37,71.68,71.21,71.64,785
20181101|2018-10-11 11:00,11,71.67,71.77,71.48,71.71,660
20181101|2018-10-11 11:30,11,71.7,71.75,71.41,71.44,225
20181101|2018-10-11 12:00,11,71.42,71.42,71.2,71.24,263
20181101|2018-10-11 12:30,11,71.27,71.29,71.16,71.17,310
20181101|2018-10-11 13:00,11,71.18,71.19,70.91,70.98,1637
20181101|2018-10-11 13:30,11,70.99,71.03,70.53,70.67,840
20181101|2018-10-11 14:00,11,70.65,70.93,70.62,70.88,182
20181101|2018-10-11 14:30,11,70.85,70.93,70.76,70.8,60
20181101|2018-10-11 15:00,11,70.76,70.88,70.76,70.88,24
20181101|2018-10-11 15:30,11,70.88,70.99,70.88,70.99,15
20181101|2018-10-11 16:00,11,70.98,70.98,70.92,70.92,2
20181101|2018-10-11 19:00,12,71.02,71.1,70.96,71.07,70
20181101|2018-10-11 19:30,12,71.08,71.1,71.06,71.1,25
20181101|2018-10-11 20:00,12,71.1,71.2,71.1,71.2,13
20181101|2018-10-11 20:30,12,71.22,71.23,71.22,71.23,3
20181101|2018-10-11 21:00,12,71.26,71.32,71.25,71.25,63
20181101|2018-10-11 21:30,12,71.27,71.27,71.23,71.23,3
20181101|2018-10-11 22:00,12,71.24,71.34,71.24,71.32,48
20181101|2018-10-11 22:30,12,71.34,71.37,71.34,71.37,4
20181101|2018-10-11 23:00,12,71.36,71.39,71.35,71.35,8
20181101|2018-10-11 23:30,12,71.38,71.76,71.35,71.76,37
20181101|2018-10-12 00:00,12,71.72,71.88,71.7,71.86,37
20181101|2018-10-12 00:30,12,71.8,71.8,71.67,71.68,24
20181101|2018-10-12 01:00,12,71.67,71.76,71.59,71.76,28
20181101|2018-10-12 01:30,12,71.74,72,71.73,72,363
20181101|2018-10-12 02:00,12,72,72,71.8,71.88,562
20181101|2018-10-12 02:30,12,71.8,71.86,71.72,71.78,41
20181101|2018-10-12 03:00,12,71.73,71.77,71.65,71.77,114
20181101|2018-10-12 03:30,12,71.76,71.82,71.6,71.62,127
20181101|2018-10-12 04:00,12,71.61,71.61,71.45,71.53,70
20181101|2018-10-12 04:30,12,71.62,71.75,71.6,71.6,50
20181101|2018-10-12 05:00,12,71.6,71.6,71.3,71.39,282
20181101|2018-10-12 05:30,12,71.39,71.54,71.34,71.48,83
20181101|2018-10-12 06:00,12,71.51,71.68,71.46,71.61,80
20181101|2018-10-12 06:30,12,71.57,71.59,71.45,71.57,87
20181101|2018-10-12 07:00,12,71.56,71.9,71.49,71.9,239
20181101|2018-10-12 07:30,12,71.85,71.92,71.7,71.7,221
20181101|2018-10-12 08:00,12,71.7,71.94,71.63,71.65,488
20181101|2018-10-12 08:30,12,71.67,71.67,71.38,71.38,746
20181101|2018-10-12 09:00,12,71.36,71.44,71.18,71.26,532
20181101|2018-10-12 09:30,12,71.26,71.46,71.04,71.42,679
20181101|2018-10-12 10:00,12,71.43,71.71,71.35,71.7,586
20181101|2018-10-12 10:30,12,71.7,71.7,71.16,71.21,428
20181101|2018-10-12 11:00,12,71.2,71.2,70.76,70.92,862
20181101|2018-10-12 11:30,12,70.93,71.09,70.66,71.01,679
20181101|2018-10-12 12:00,12,70.98,71.2,70.97,71.1,264
20181101|2018-10-12 12:30,12,71.06,71.29,70.92,71.22,384
20181101|2018-10-12 13:00,12,71.22,71.42,70.87,71.41,1756
20181101|2018-10-12 13:30,12,71.41,71.58,71.35,71.52,165
20181101|2018-10-12 14:00,12,71.5,71.65,71.48,71.59,44
20181101|2018-10-12 14:30,12,71.6,71.74,71.55,71.55,42
20181101|2018-10-12 15:00,12,71.57,71.57,71.47,71.47,11
20181101|2018-10-12 15:30,12,71.53,71.53,71.45,71.45,5
20181101|2018-10-14 17:00,15,71.91,72.62,71.82,72.6,72
20181101|2018-10-14 17:30,15,72.5,72.5,72.24,72.24,57
20181101|2018-10-14 18:30,15,72.25,72.28,72.25,72.28,5
20181101|2018-10-14 19:00,15,72.38,72.39,72.27,72.29,22
20181101|2018-10-14 19:30,15,72.19,72.2,72.12,72.15,30
20181101|2018-10-14 20:00,15,72.16,72.17,72.07,72.17,26
20181101|2018-10-14 20:30,15,72.11,72.23,72.09,72.23,5
20181101|2018-10-14 21:00,15,72.23,72.23,72.1,72.11,21
20181101|2018-10-14 21:30,15,72.08,72.12,72.08,72.12,3
20181101|2018-10-14 22:00,15,72.13,72.13,72.12,72.12,10
20181101|2018-10-14 22:30,15,72.08,72.12,72.07,72.12,15
20181101|2018-10-14 23:00,15,72.12,72.12,72.12,72.12,1
20181101|2018-10-14 23:30,15,72.16,72.16,72.11,72.11,3
20181101|2018-10-15 00:00,15,72.15,72.15,72.09,72.09,9
20181101|2018-10-15 00:30,15,72.09,72.09,71.85,71.9,28
20181101|2018-10-15 01:00,15,71.92,71.93,71.88,71.92,11
20181101|2018-10-15 01:30,15,71.96,72.01,71.96,71.96,14
20181101|2018-10-15 02:00,15,71.99,71.99,71.76,71.76,149
20181101|2018-10-15 02:30,15,71.76,71.77,71.39,71.39,386
20181101|2018-10-15 03:00,15,71.42,71.75,71.28,71.72,696
20181101|2018-10-15 03:30,15,71.72,71.93,71.63,71.76,832
20181101|2018-10-15 04:00,15,71.76,71.8,71.5,71.75,513
20181101|2018-10-15 04:30,15,71.78,71.96,71.75,71.86,295
20181101|2018-10-15 05:00,15,71.87,71.99,71.83,71.83,297
20181101|2018-10-15 05:30,15,71.8,71.84,71.72,71.74,112
20181101|2018-10-15 06:00,15,71.73,71.93,71.72,71.88,159
20181101|2018-10-15 06:30,15,71.89,72,71.79,71.95,236
20181101|2018-10-15 07:00,15,71.98,71.99,71.86,71.92,246
20181101|2018-10-15 07:30,15,71.93,71.98,71.7,71.78,226
20181101|2018-10-15 08:00,15,71.78,71.87,71.53,71.54,1094
20181101|2018-10-15 08:30,15,71.56,71.59,71,71.03,1674
20181101|2018-10-15 09:00,15,71.04,71.35,70.86,71.33,1054
20181101|2018-10-15 09:30,15,71.32,71.68,71.21,71.48,1256
20181101|2018-10-15 10:00,15,71.49,71.78,71.41,71.63,828
20181101|2018-10-15 10:30,15,71.63,71.63,71.01,71.1,1026
20181101|2018-10-15 11:00,15,71.07,71.52,71.06,71.45,705
20181101|2018-10-15 11:30,15,71.48,71.57,71.37,71.37,239
20181101|2018-10-15 12:00,15,71.41,71.5,71.34,71.37,233
20181101|2018-10-15 12:30,15,71.39,71.53,71.39,71.45,439
20181101|2018-10-15 13:00,15,71.46,71.85,71.34,71.84,1198
20181101|2018-10-15 13:30,15,71.83,71.83,71.62,71.65,1128
20181101|2018-10-15 14:00,15,71.64,71.65,71.58,71.59,332
20181101|2018-10-15 14:30,15,71.56,71.64,71.56,71.62,52
20181101|2018-10-15 15:00,15,71.62,71.74,71.62,71.66,36
20181101|2018-10-15 15:30,15,71.69,71.72,71.65,71.72,24
20181101|2018-10-15 16:00,15,71.63,71.63,71.62,71.62,3
20181101|2018-10-15 19:00,16,71.8,71.89,71.8,71.82,49
20181101|2018-10-15 19:30,16,71.81,71.85,71.8,71.82,75
20181101|2018-10-15 20:00,16,71.82,71.87,71.82,71.87,6
20181101|2018-10-15 20:30,16,71.86,72.03,71.85,72,51
20181101|2018-10-15 21:00,16,72,72,71.99,71.99,2
20181101|2018-10-15 21:30,16,71.98,71.98,71.93,71.95,4
20181101|2018-10-15 22:30,16,71.85,71.85,71.85,71.85,6
20181101|2018-10-15 23:00,16,71.85,71.87,71.85,71.87,3
20181101|2018-10-16 00:00,16,71.93,71.94,71.91,71.91,61
20181101|2018-10-16 00:30,16,71.94,71.94,71.92,71.92,3
20181101|2018-10-16 01:00,16,71.86,71.86,71.47,71.62,70
20181101|2018-10-16 01:30,16,71.63,71.66,71.59,71.59,12
20181101|2018-10-16 02:00,16,71.57,71.57,71.4,71.47,162
20181101|2018-10-16 02:30,16,71.47,71.57,71.21,71.26,213
20181101|2018-10-16 03:00,16,71.27,71.28,71.04,71.25,391
20181101|2018-10-16 03:30,16,71.25,71.37,71.2,71.3,229
20181101|2018-10-16 04:00,16,71.27,71.48,71.16,71.28,197
20181101|2018-10-16 04:30,16,71.29,71.29,71.1,71.25,165
20181101|2018-10-16 05:00,16,71.23,71.23,71.08,71.15,47
20181101|2018-10-16 05:30,16,71.14,71.18,71.11,71.12,362
20181101|2018-10-16 06:00,16,71.15,71.21,71.13,71.21,97
20181101|2018-10-16 06:30,16,71.22,71.33,71.19,71.32,88
20181101|2018-10-16 07:00,16,71.33,71.44,71.3,71.34,482
20181101|2018-10-16 07:30,16,71.35,71.46,71.29,71.37,215
20181101|2018-10-16 08:00,16,71.35,71.51,71.21,71.38,377
20181101|2018-10-16 08:30,16,71.34,71.77,71.24,71.69,850
20181101|2018-10-16 09:00,16,71.7,71.94,71.61,71.63,1613
20181101|2018-10-16 09:30,16,71.63,71.73,71.47,71.73,694
20181101|2018-10-16 10:00,16,71.76,71.84,71.52,71.58,852
20181101|2018-10-16 10:30,16,71.58,71.93,71.5,71.84,812
20181101|2018-10-16 11:00,16,71.87,72.24,71.64,71.68,1451
20181101|2018-10-16 11:30,16,71.7,71.92,71.63,71.91,378
20181101|2018-10-16 12:00,16,71.89,72.05,71.82,71.92,409
20181101|2018-10-16 12:30,16,71.92,72.28,71.9,72.08,838
20181101|2018-10-16 13:00,16,72.08,72.11,71.87,71.91,2619
20181101|2018-10-16 13:30,16,71.92,71.97,71.81,71.81,104
20181101|2018-10-16 14:00,16,71.82,71.87,71.77,71.87,108
20181101|2018-10-16 14:30,16,71.88,71.91,71.84,71.89,35
20181101|2018-10-16 15:00,16,71.88,71.88,71.82,71.82,10
20181101|2018-10-16 15:30,16,71.85,72.28,71.85,72.16,150
20181101|2018-10-16 16:00,16,72.16,72.17,72.16,72.17,2
20181101|2018-10-16 16:30,16,72.14,72.15,72.14,72.15,16
20181101|2018-10-16 19:00,17,72.19,72.29,72.19,72.24,21
20181101|2018-10-16 19:30,17,72.23,72.26,72.18,72.26,53
20181101|2018-10-16 20:30,17,72,72,72,72,1
20181101|2018-10-16 21:00,17,72,72,72,72,1
20181101|2018-10-16 22:00,17,72.03,72.03,72.03,72.03,1
20181101|2018-10-17 00:00,17,71.9,71.9,71.9,71.9,1
20181101|2018-10-17 00:30,17,71.87,71.87,71.85,71.85,6
20181101|2018-10-17 01:00,17,72.12,72.13,72.08,72.13,13
20181101|2018-10-17 01:30,17,72.2,72.22,72.14,72.19,14
20181101|2018-10-17 02:00,17,72.09,72.13,72.03,72.06,38
20181101|2018-10-17 02:30,17,71.97,72.24,71.97,72.24,48
20181101|2018-10-17 03:00,17,72.22,72.22,72.02,72.07,62
20181101|2018-10-17 03:30,17,72.08,72.21,72.08,72.12,311
20181101|2018-10-17 04:00,17,72.1,72.13,71.7,71.73,396
20181101|2018-10-17 04:30,17,71.75,71.79,71.64,71.64,141
20181101|2018-10-17 05:00,17,71.63,71.7,71.49,71.54,68
20181101|2018-10-17 05:30,17,71.52,71.57,71.45,71.53,59
20181101|2018-10-17 06:00,17,71.48,71.65,71.48,71.58,190
20181101|2018-10-17 06:30,17,71.59,71.64,71.46,71.47,169
20181101|2018-10-17 07:00,17,71.46,71.59,71.41,71.43,207
20181101|2018-10-17 07:30,17,71.42,71.43,71.19,71.31,470
20181101|2018-10-17 08:00,17,71.33,71.33,71.01,71.16,1023
20181101|2018-10-17 08:30,17,71.14,71.19,70.62,70.86,2696
20181101|2018-10-17 09:00,17,70.85,70.92,70.62,70.92,964
20181101|2018-10-17 09:30,17,70.89,70.89,69.64,69.89,4477
20181101|2018-10-17 10:00,17,69.89,70.21,69.79,70.15,1460
20181101|2018-10-17 10:30,17,70.15,70.17,69.8,69.97,980
20181101|2018-10-17 11:00,17,69.98,70.2,69.87,70.12,541
20181101|2018-10-17 11:30,17,70.13,70.32,70.03,70.21,566
20181101|2018-10-17 12:00,17,70.22,70.32,70.07,70.08,374
20181101|2018-10-17 12:30,17,70.08,70.08,69.82,69.88,527
20181101|2018-10-17 13:00,17,69.89,69.91,69.45,69.65,2645
20181101|2018-10-17 13:30,17,69.66,69.86,69.63,69.86,538
20181101|2018-10-17 14:00,17,69.85,70,69.85,69.97,139
20181101|2018-10-17 14:30,17,70,70.07,69.97,70.05,71
20181101|2018-10-17 15:00,17,70.05,70.06,70.05,70.06,6
20181101|2018-10-17 15:30,17,70.03,70.07,70.01,70.03,29
20181101|2018-10-17 16:30,17,70.02,70.02,70.02,70.02,5
20181101|2018-10-17 19:00,18,69.91,69.92,69.87,69.9,26
20181101|2018-10-17 19:30,18,69.77,69.83,69.75,69.83,7
20181101|2018-10-17 20:00,18,69.79,69.88,69.76,69.88,6
20181101|2018-10-17 21:00,18,69.79,69.79,69.7,69.7,3
20181101|2018-10-17 21:30,18,69.66,69.66,69.61,69.64,29
20181101|2018-10-17 22:00,18,69.7,69.7,69.68,69.68,3
20181101|2018-10-17 22:30,18,69.72,69.8,69.7,69.8,11
20181101|2018-10-17 23:00,18,69.81,69.88,69.81,69.88,9
20181101|2018-10-17 23:30,18,69.8,69.82,69.8,69.82,4
20181101|2018-10-18 00:00,18,69.76,69.76,69.71,69.71,16
20181101|2018-10-18 00:30,18,69.69,69.73,69.66,69.73,7
20181101|2018-10-18 01:00,18,69.73,69.74,69.65,69.69,30
20181101|2018-10-18 01:30,18,69.78,69.78,69.67,69.67,3
20181101|2018-10-18 02:00,18,69.66,69.73,69.53,69.61,284
20181101|2018-10-18 02:30,18,69.62,69.74,69.52,69.7,92
20181101|2018-10-18 03:00,18,69.68,69.68,69.28,69.6,182
20181101|2018-10-18 03:30,18,69.59,69.59,69.18,69.2,529
20181101|2018-10-18 04:00,18,69.22,69.37,69.1,69.11,194
20181101|2018-10-18 04:30,18,69.11,69.29,69.1,69.13,172
20181101|2018-10-18 05:00,18,69.17,69.22,68.94,69.05,164
20181101|2018-10-18 05:30,18,69.08,69.12,68.92,68.94,227
20181101|2018-10-18 06:00,18,68.98,69.12,68.97,69.09,92
20181101|2018-10-18 06:30,18,69.1,69.2,68.75,68.82,152
20181101|2018-10-18 07:00,18,68.81,68.85,68.63,68.84,494
20181101|2018-10-18 07:30,18,68.83,68.85,68.67,68.82,132
20181101|2018-10-18 08:00,18,68.83,68.88,68.6,68.74,196
20181101|2018-10-18 08:30,18,68.65,69.06,68.59,68.94,327
20181101|2018-10-18 09:00,18,68.97,69.3,68.96,69.25,449
20181101|2018-10-18 09:30,18,69.23,69.6,69.22,69.5,302
20181101|2018-10-18 10:00,18,69.47,69.7,69.39,69.51,295
20181101|2018-10-18 10:30,18,69.52,69.59,69.17,69.24,455
20181101|2018-10-18 11:00,18,69.25,69.31,68.95,69.25,300
20181101|2018-10-18 11:30,18,69.24,69.49,69.24,69.33,71
20181101|2018-10-18 12:00,18,69.3,69.39,69.07,69.11,282
20181101|2018-10-18 12:30,18,69.1,69.15,68.5,68.63,1240
20181101|2018-10-18 13:00,18,68.63,68.8,68.55,68.73,517
20181101|2018-10-18 13:30,18,68.72,68.95,68.71,68.79,779
20181101|2018-10-18 14:00,18,68.89,68.92,68.82,68.84,37
20181101|2018-10-18 14:30,18,68.78,68.83,68.72,68.73,30
20181101|2018-10-18 15:00,18,68.73,68.74,68.69,68.71,16
20181101|2018-10-18 15:30,18,68.68,68.71,68.66,68.66,9
20181101|2018-10-18 16:00,18,68.68,68.68,68.68,68.68,1
20181101|2018-10-18 19:00,19,68.85,68.85,68.85,68.85,1
20181101|2018-10-18 19:30,19,68.87,68.87,68.86,68.86,2
20181101|2018-10-18 21:00,19,68.9,68.9,68.8,68.8,2
20181101|2018-10-18 21:30,19,68.89,68.9,68.89,68.9,4
20181101|2018-10-18 22:00,19,68.82,68.82,68.75,68.75,209
20181101|2018-10-18 23:30,19,68.79,68.79,68.79,68.79,2
20181101|2018-10-19 00:30,19,68.88,68.92,68.88,68.92,11
20181101|2018-10-19 01:00,19,68.98,68.98,68.97,68.97,3
20181101|2018-10-19 02:00,19,68.84,68.84,68.84,68.84,11
20181101|2018-10-19 02:30,19,68.84,68.84,68.81,68.81,14
20181101|2018-10-19 03:00,19,68.73,68.73,68.73,68.73,2
20181101|2018-10-19 03:30,19,68.81,68.94,68.81,68.87,21
20181101|2018-10-19 04:00,19,69.01,69.01,68.97,68.97,5
20181101|2018-10-19 04:30,19,68.98,69.04,68.98,69.04,13
20181101|2018-10-19 05:00,19,69.11,69.11,69.11,69.11,2
20181101|2018-10-19 06:00,19,69.02,69.02,69.02,69.02,1
20181101|2018-10-19 06:30,19,69.22,69.29,69.2,69.2,80
20181101|2018-10-19 07:00,19,69.28,69.4,69.28,69.38,63
20181101|2018-10-19 07:30,19,69.3,69.5,69.26,69.26,71
20181101|2018-10-19 08:00,19,69.14,69.33,69.14,69.26,132
20181101|2018-10-19 08:30,19,69.13,69.49,69.12,69.49,212
20181101|2018-10-19 09:00,19,69.55,69.71,69.55,69.6,21
20181101|2018-10-19 09:30,19,69.58,69.58,69.58,69.58,1
20181101|2018-10-19 10:00,19,69.6,69.61,69.38,69.39,62
20181101|2018-10-19 10:30,19,69.38,69.43,69.27,69.31,15
20181101|2018-10-19 11:00,19,69.53,69.53,69.28,69.28,36
20181101|2018-10-19 11:30,19,69.09,69.09,69.09,69.09,2
20181101|2018-10-19 12:30,19,69.25,69.25,69.17,69.17,11
20181101|2018-10-19 13:00,19,69.01,69.09,68.99,69.08,35
20181201|2018-04-23 06:00,23,65.19,65.19,65.14,65.15,3
20181201|2018-04-23 06:30,23,65.21,65.38,65.21,65.36,29
20181201|2018-04-23 07:00,23,65.37,65.37,64.58,64.64,176
20181201|2018-04-23 07:30,23,64.68,64.72,64.59,64.59,74
20181201|2018-04-23 08:00,23,64.52,64.71,64.44,64.68,120
20181201|2018-04-23 08:30,23,64.68,64.8,64.48,64.57,107
20181201|2018-04-23 09:00,23,64.62,64.8,64.55,64.79,84
20181201|2018-04-23 09:30,23,64.62,64.9,64.62,64.88,31
20181201|2018-04-23 10:00,23,64.98,65.08,64.93,65.08,213
20181201|2018-04-23 10:30,23,65.08,65.08,65.02,65.06,20
20181201|2018-04-23 11:00,23,65.03,65.34,65.03,65.24,173
20181201|2018-04-23 11:30,23,65.36,65.36,65.26,65.26,6
20181201|2018-04-23 12:00,23,65.33,65.48,65.33,65.37,9
20181201|2018-04-23 12:30,23,65.41,65.58,65.41,65.58,20
20181201|2018-04-23 13:00,23,65.57,65.71,65.49,65.7,55
20181201|2018-04-23 13:30,23,65.74,65.87,65.7,65.84,38
20181201|2018-04-23 14:00,23,65.76,65.93,65.75,65.91,55
20181201|2018-04-23 14:30,23,65.91,65.95,65.88,65.93,68
20181201|2018-04-23 15:00,23,65.85,65.85,65.84,65.84,4
20181201|2018-04-23 15:30,23,65.86,65.88,65.86,65.88,4
20181201|2018-04-23 19:00,24,65.96,65.96,65.96,65.96,1
20181201|2018-04-23 20:00,24,65.77,65.77,65.73,65.73,201
20181201|2018-04-23 22:30,24,65.84,65.84,65.81,65.83,112
20181201|2018-04-24 00:30,24,66,66,66,66,1
20181201|2018-04-24 01:00,24,66.06,66.17,66.06,66.17,9
20181201|2018-04-24 01:30,24,66.13,66.13,66.13,66.13,1
20181201|2018-04-24 02:30,24,66.09,66.09,66.08,66.09,83
20181201|2018-04-24 03:00,24,66.09,66.09,65.94,65.96,198
20181201|2018-04-24 03:30,24,65.87,65.87,65.85,65.85,14
20181201|2018-04-24 04:00,24,65.75,65.75,65.75,65.75,23
20181201|2018-04-24 05:00,24,65.99,65.99,65.99,65.99,1
20181201|2018-04-24 05:30,24,65.98,66.09,65.97,66.09,69
20181201|2018-04-24 06:00,24,66.09,66.11,65.99,65.99,128
20181201|2018-04-24 06:30,24,65.89,65.92,65.8,65.8,57
20181201|2018-04-24 07:00,24,65.96,66,65.95,66,5
20181201|2018-04-24 07:30,24,65.91,66,65.91,66,92
20181201|2018-04-24 08:00,24,65.85,65.9,65.69,65.77,85
20181201|2018-04-24 08:30,24,65.75,66,65.75,65.82,49
20181201|2018-04-24 09:00,24,65.93,66.25,65.81,66.2,184
20181201|2018-04-24 09:30,24,66.23,66.23,65.9,65.99,129
20181201|2018-04-24 10:00,24,66.01,66.02,65.53,65.88,461
20181201|2018-04-24 10:30,24,65.77,65.77,65.49,65.67,141
20181201|2018-04-24 11:00,24,65.65,65.73,65.6,65.61,33
20181201|2018-04-24 11:30,24,65.75,65.81,65.64,65.64,8
20181201|2018-04-24 12:00,24,65.61,65.61,65.22,65.45,404
20181201|2018-04-24 12:30,24,65.53,65.53,65.01,65.06,261
20181201|2018-04-24 13:00,24,65.02,65.05,64.7,65.05,75
20181201|2018-04-24 13:30,24,64.95,65.03,64.94,64.94,44
20181201|2018-04-24 14:00,24,64.94,64.98,64.91,64.96,110
20181201|2018-04-24 14:30,24,64.95,64.96,64.95,64.95,3
20181201|2018-04-24 15:00,24,64.94,65.05,64.94,64.99,19
20181201|2018-04-24 15:30,24,64.82,65.02,64.82,64.95,9
20181201|2018-04-24 19:30,25,65.1,65.1,65.04,65.04,201
20181201|2018-04-24 20:00,25,65,65,64.92,64.92,101
20181201|2018-04-24 23:30,25,64.92,64.92,64.91,64.92,5
20181201|2018-04-25 00:30,25,64.82,64.82,64.82,64.82,1
20181201|2018-04-25 01:00,25,64.91,64.91,64.91,64.91,4
20181201|2018-04-25 01:30,25,64.91,64.91,64.82,64.83,11
20181201|2018-04-25 02:00,25,64.81,64.81,64.8,64.8,2
20181201|2018-04-25 02:30,25,65.03,65.03,64.97,64.97,3
20181201|2018-04-25 03:00,25,65,65.1,65,65.07,39
20181201|2018-04-25 03:30,25,65.16,65.16,65.03,65.03,37
20181201|2018-04-25 04:00,25,65.14,65.14,65.14,65.14,6
20181201|2018-04-25 04:30,25,65.09,65.09,64.98,64.98,54
20181201|2018-04-25 05:00,25,65.01,65.06,65.01,65.06,5
20181201|2018-04-25 05:30,25,65.04,65.04,65.03,65.03,2
20181201|2018-04-25 06:00,25,65.06,65.06,65.01,65.01,23
20181201|2018-04-25 06:30,25,64.8,64.8,64.71,64.73,23
20181201|2018-04-25 07:00,25,64.8,64.8,64.71,64.71,3
20181201|2018-04-25 07:30,25,64.67,64.78,64.64,64.78,194
20181201|2018-04-25 08:00,25,64.8,65.05,64.8,64.98,73
20181201|2018-04-25 08:30,25,64.95,65.07,64.83,64.9,138
20181201|2018-04-25 09:00,25,64.92,65.05,64.88,64.97,59
20181201|2018-04-25 09:30,25,64.75,65.19,64.46,65.1,572
20181201|2018-04-25 10:00,25,64.84,65.01,64.77,65,41
20181201|2018-04-25 10:30,25,64.95,65.01,64.85,65.01,10
20181201|2018-04-25 11:00,25,65.02,65.02,64.72,64.87,16
20181201|2018-04-25 11:30,25,64.95,64.95,64.92,64.94,15
20181201|2018-04-25 12:00,25,64.81,64.92,64.7,64.92,128
20181201|2018-04-25 12:30,25,65.02,65.35,65.02,65.11,271
20181201|2018-04-25 13:00,25,65.09,65.27,65.09,65.27,9
20181201|2018-04-25 13:30,25,65.27,65.27,65.18,65.22,5
20181201|2018-04-25 14:30,25,65.19,65.19,65.18,65.18,13
20181201|2018-04-25 15:30,25,65.29,65.34,65.29,65.32,15
20181201|2018-04-25 19:00,26,65.53,65.6,65.53,65.6,2
20181201|2018-04-25 19:30,26,65.62,65.62,65.62,65.62,7
20181201|2018-04-25 21:00,26,65.63,65.63,65.63,65.63,1
20181201|2018-04-25 22:00,26,65.62,65.62,65.6,65.6,150
20181201|2018-04-25 22:30,26,65.62,65.62,65.62,65.62,1
20181201|2018-04-26 00:00,26,65.6,65.6,65.59,65.59,50
20181201|2018-04-26 00:30,26,65.59,65.59,65.59,65.59,3
20181201|2018-04-26 01:00,26,65.52,65.52,65.51,65.51,71
20181201|2018-04-26 01:30,26,65.51,65.51,65.51,65.51,5
20181201|2018-04-26 02:00,26,65.42,65.42,65.42,65.42,3
20181201|2018-04-26 02:30,26,65.37,65.37,65.35,65.35,8
20181201|2018-04-26 04:00,26,65.76,65.77,65.71,65.71,18
20181201|2018-04-26 04:30,26,65.7,65.7,65.67,65.67,86
20181201|2018-04-26 05:00,26,65.62,65.62,65.57,65.57,49
20181201|2018-04-26 06:00,26,65.7,65.78,65.7,65.75,9
20181201|2018-04-26 06:30,26,65.7,65.87,65.69,65.87,31
20181201|2018-04-26 07:00,26,65.94,65.96,65.77,65.8,57
20181201|2018-04-26 07:30,26,65.83,65.89,65.7,65.7,959
20181201|2018-04-26 08:00,26,65.65,65.67,65.56,65.62,100
20181201|2018-04-26 08:30,26,65.63,65.65,65.47,65.6,60
20181201|2018-04-26 09:00,26,65.54,65.54,65.26,65.42,73
20181201|2018-04-26 09:30,26,65.51,65.62,65.45,65.62,52
20181201|2018-04-26 10:00,26,65.67,65.67,65.46,65.62,17
20181201|2018-04-26 10:30,26,65.53,65.54,65.18,65.18,205
20181201|2018-04-26 11:00,26,65.28,65.37,65.18,65.33,46
20181201|2018-04-26 11:30,26,65.38,65.55,65.38,65.55,44
20181201|2018-04-26 12:00,26,65.47,65.49,65.46,65.49,3
20181201|2018-04-26 12:30,26,65.5,65.5,65.49,65.49,9
20181201|2018-04-26 13:00,26,65.51,65.61,65.5,65.57,38
20181201|2018-04-26 13:30,26,65.57,65.58,65.56,65.56,12
20181201|2018-04-26 14:00,26,65.58,65.58,65.58,65.58,13
20181201|2018-04-26 14:30,26,65.6,65.61,65.6,65.61,28
20181201|2018-04-26 15:00,26,65.61,65.61,65.61,65.61,4
20181201|2018-04-27 01:30,27,65.41,65.41,65.41,65.41,1
20181201|2018-04-27 02:00,27,65.41,65.41,65.3,65.31,31
20181201|2018-04-27 02:30,27,65.26,65.37,65.25,65.35,53
20181201|2018-04-27 03:00,27,65.45,65.45,65.45,65.45,9
20181201|2018-04-27 03:30,27,65.38,65.42,65.33,65.37,29
20181201|2018-04-27 04:00,27,65.35,65.35,65.33,65.33,27
20181201|2018-04-27 05:00,27,65.34,65.34,65.32,65.32,12
20181201|2018-04-27 05:30,27,65.39,65.4,65.39,65.4,13
20181201|2018-04-27 06:00,27,65.43,65.43,65.38,65.38,10
20181201|2018-04-27 06:30,27,65.52,65.52,65.43,65.43,33
20181201|2018-04-27 07:30,27,65.22,65.44,65.22,65.44,18
20181201|2018-04-27 08:00,27,65.41,65.43,65.15,65.26,43
20181201|2018-04-27 08:30,27,65.23,65.36,65.23,65.3,23
20181201|2018-04-27 09:00,27,65.38,65.72,65.38,65.72,77
20181201|2018-04-27 09:30,27,65.56,65.56,65.26,65.26,69
20181201|2018-04-27 10:00,27,65.38,65.53,65.35,65.44,13
20181201|2018-04-27 10:30,27,65.29,65.31,65.28,65.3,37
20181201|2018-04-27 11:00,27,65.33,65.4,65.33,65.4,56
20181201|2018-04-27 11:30,27,65.56,65.62,65.52,65.55,49
20181201|2018-04-27 12:00,27,65.52,65.62,65.45,65.62,20
20181201|2018-04-27 12:30,27,65.55,65.55,65.52,65.52,2
20181201|2018-04-27 13:00,27,65.59,65.59,65.35,65.41,13
20181201|2018-04-27 14:00,27,65.34,65.35,65.34,65.35,3
20181201|2018-04-27 14:30,27,65.4,65.4,65.36,65.36,11
20181201|2018-04-27 15:30,27,65.36,65.36,65.34,65.35,11
20181201|2018-04-29 17:30,30,65.46,65.46,65.43,65.43,6
20181201|2018-04-29 20:30,30,65.28,65.28,65.28,65.28,1
20181201|2018-04-30 01:30,30,65.06,65.06,64.92,64.94,7
20181201|2018-04-30 02:30,30,64.71,64.71,64.71,64.71,50
20181201|2018-04-30 03:00,30,64.85,64.9,64.8,64.9,44
20181201|2018-04-30 03:30,30,64.85,64.87,64.83,64.83,8
20181201|2018-04-30 04:00,30,64.98,64.98,64.96,64.96,50
20181201|2018-04-30 04:30,30,64.92,64.92,64.9,64.9,10
20181201|2018-04-30 05:00,30,64.92,64.93,64.92,64.93,2
20181201|2018-04-30 06:00,30,64.81,64.88,64.81,64.88,15
20181201|2018-04-30 06:30,30,64.9,64.92,64.9,64.9,38
20181201|2018-04-30 07:00,30,64.98,64.99,64.98,64.98,4
20181201|2018-04-30 07:30,30,65.02,65.03,65.01,65.02,4
20181201|2018-04-30 08:00,30,64.86,65.02,64.83,65.02,23
20181201|2018-04-30 08:30,30,64.98,65.26,64.98,65.19,22
20181201|2018-04-30 09:00,30,65.24,65.67,65.24,65.4,457
20181201|2018-04-30 09:30,30,65.37,65.87,65.37,65.87,99
20181201|2018-04-30 10:00,30,65.79,65.85,65.62,65.62,71
20181201|2018-04-30 10:30,30,65.71,65.75,65.64,65.74,10
20181201|2018-04-30 11:00,30,65.86,66.09,65.85,66.09,12
20181201|2018-04-30 11:30,30,66.12,66.18,66.05,66.05,57
20181201|2018-04-30 12:00,30,66.12,66.68,66.12,66.49,118
20181201|2018-04-30 12:30,30,66.3,66.39,66.25,66.39,20
20181201|2018-04-30 13:00,30,66.43,66.45,65.89,65.89,75
20181201|2018-04-30 13:30,30,65.85,65.89,65.84,65.89,4
20181201|2018-04-30 14:00,30,65.84,65.84,65.84,65.84,1
20181201|2018-04-30 14:30,30,65.83,65.85,65.8,65.8,5
20181201|2018-04-30 15:30,30,65.79,65.89,65.79,65.89,16
20181201|2018-04-30 22:30,1,66.21,66.21,66.15,66.15,2
20181201|2018-04-30 23:00,1,66.12,66.12,66.12,66.12,1
20181201|2018-05-01 01:00,1,65.99,65.99,65.95,65.95,9
20181201|2018-05-01 01:30,1,65.93,65.96,65.93,65.96,2
20181201|2018-05-01 02:00,1,65.89,65.89,65.87,65.87,2
20181201|2018-05-01 02:30,1,65.82,65.82,65.81,65.81,3
20181201|2018-05-01 03:00,1,65.77,65.77,65.7,65.7,25
20181201|2018-05-01 03:30,1,65.69,65.69,65.61,65.61,2
20181201|2018-05-01 04:30,1,65.46,65.51,65.46,65.51,3
20181201|2018-05-01 05:00,1,65.48,65.61,65.48,65.61,5
20181201|2018-05-01 05:30,1,65.44,65.44,65.44,65.44,7
20181201|2018-05-01 06:00,1,65.47,65.47,65.47,65.47,1
20181201|2018-05-01 06:30,1,65.38,65.44,65.36,65.43,16
20181201|2018-05-01 07:00,1,65.32,65.52,65.32,65.52,36
20181201|2018-05-01 07:30,1,65.55,65.59,65.35,65.35,5
20181201|2018-05-01 08:00,1,65.38,65.6,65.35,65.4,83
20181201|2018-05-01 08:30,1,65.21,65.34,64.99,64.99,25
20181201|2018-05-01 09:00,1,65.14,65.39,65.12,65.18,150
20181201|2018-05-01 09:30,1,65.1,65.11,64.86,64.86,77
20181201|2018-05-01 10:00,1,64.85,65.28,64.85,65.27,44
20181201|2018-05-01 10:30,1,65.16,65.38,65.16,65.33,85
20181201|2018-05-01 11:00,1,65.29,65.32,65.21,65.29,25
20181201|2018-05-01 11:30,1,65.25,65.26,65.11,65.12,42
20181201|2018-05-01 12:00,1,64.97,64.97,64.84,64.84,11
20181201|2018-05-01 12:30,1,64.82,64.82,64.49,64.72,57
20181201|2018-05-01 13:00,1,64.8,64.98,64.76,64.76,32
20181201|2018-05-01 13:30,1,64.87,64.96,64.87,64.89,37
20181201|2018-05-01 14:00,1,64.98,64.98,64.96,64.96,2
20181201|2018-05-01 20:30,2,64.88,64.88,64.88,64.88,1
20181201|2018-05-01 23:30,2,64.97,64.97,64.97,64.97,1
20181201|2018-05-02 01:00,2,65.04,65.04,65.04,65.04,10
20181201|2018-05-02 01:30,2,65.04,65.15,65.04,65.15,56
20181201|2018-05-02 02:00,2,65.19,65.25,65.19,65.25,2
20181201|2018-05-02 02:30,2,65.15,65.15,65.15,65.15,1
20181201|2018-05-02 03:00,2,65.09,65.09,65.09,65.09,1
20181201|2018-05-02 04:00,2,65.09,65.09,65.06,65.06,5
20181201|2018-05-02 04:30,2,65.06,65.06,64.94,64.94,16
20181201|2018-05-02 07:00,2,64.9,64.9,64.8,64.8,7
20181201|2018-05-02 07:30,2,64.75,64.75,64.65,64.65,14
20181201|2018-05-02 08:00,2,64.73,64.76,64.49,64.51,249
20181201|2018-05-02 08:30,2,64.58,64.72,64.56,64.56,10
20181201|2018-05-02 09:00,2,64.75,64.75,64.69,64.74,5
20181201|2018-05-02 09:30,2,64.57,64.91,64.45,64.75,256
20181201|2018-05-02 10:00,2,64.76,64.8,64.54,64.63,31
20181201|2018-05-02 10:30,2,64.6,64.68,64.36,64.68,116
20181201|2018-05-02 11:00,2,64.68,64.94,64.68,64.76,54
20181201|2018-05-02 11:30,2,64.76,64.76,64.7,64.7,4
20181201|2018-05-02 12:30,2,64.84,64.84,64.8,64.8,8
20181201|2018-05-02 13:00,2,64.97,65.24,64.97,65.2,86
20181201|2018-05-02 13:30,2,65.22,65.32,65.19,65.19,17
20181201|2018-05-02 14:00,2,65.14,65.21,65.06,65.06,11
20181201|2018-05-02 14:30,2,64.95,64.99,64.93,64.93,4
20181201|2018-05-02 15:00,2,64.99,64.99,64.99,64.99,1
20181201|2018-05-02 15:30,2,64.93,64.97,64.93,64.97,15
20181201|2018-05-03 02:00,3,65.19,65.31,65.19,65.31,5
20181201|2018-05-03 02:30,3,65.37,65.39,65.37,65.38,5
20181201|2018-05-03 03:00,3,65.29,65.29,65.29,65.29,1
20181201|2018-05-03 03:30,3,65.39,65.39,65.39,65.39,7
20181201|2018-05-03 04:00,3,65.26,65.26,65.26,65.26,10
20181201|2018-05-03 05:00,3,65.29,65.29,65.28,65.28,11
20181201|2018-05-03 05:30,3,65.32,65.32,65.22,65.22,21
20181201|2018-05-03 06:00,3,65.04,65.04,64.94,64.94,3
20181201|2018-05-03 06:30,3,65.03,65.03,65.02,65.02,6
20181201|2018-05-03 07:00,3,64.91,64.91,64.91,64.91,40
20181201|2018-05-03 07:30,3,64.9,64.97,64.84,64.85,143
20181201|2018-05-03 08:00,3,64.89,64.95,64.81,64.95,96
20181201|2018-05-03 08:30,3,64.85,64.87,64.78,64.85,69
20181201|2018-05-03 09:00,3,65.03,65.06,64.67,64.79,139
20181201|2018-05-03 09:30,3,64.81,64.84,64.74,64.84,42
20181201|2018-05-03 10:00,3,64.75,65.1,64.75,65.03,121
20181201|2018-05-03 10:30,3,65.04,65.25,65.04,65.25,7
20181201|2018-05-03 11:00,3,65.22,65.28,65.16,65.27,4
20181201|2018-05-03 11:30,3,65.35,65.47,65.33,65.47,36
20181201|2018-05-03 12:00,3,65.45,65.65,65.45,65.65,105
20181201|2018-05-03 12:30,3,65.65,65.8,65.65,65.72,13
20181201|2018-05-03 13:00,3,65.66,65.76,65.37,65.64,211
20181201|2018-05-03 13:30,3,65.67,65.75,65.66,65.68,62
20181201|2018-05-03 14:00,3,65.62,65.7,65.62,65.68,11
20181201|2018-05-03 14:30,3,65.68,65.69,65.65,65.65,12
20181201|2018-05-03 15:00,3,65.67,65.67,65.67,65.67,1
20181201|2018-05-03 20:30,4,65.59,65.59,65.59,65.59,1
20181201|2018-05-04 01:30,4,65.58,65.59,65.57,65.58,100
20181201|2018-05-04 03:30,4,65.57,65.6,65.57,65.59,7
20181201|2018-05-04 04:00,4,65.45,65.53,65.45,65.53,100
20181201|2018-05-04 04:30,4,65.52,65.52,65.52,65.52,2
20181201|2018-05-04 05:00,4,65.63,65.63,65.63,65.63,1
20181201|2018-05-04 05:30,4,65.81,65.94,65.81,65.94,71
20181201|2018-05-04 06:00,4,65.99,66.02,65.97,66.01,58
20181201|2018-05-04 06:30,4,65.94,65.94,65.78,65.81,241
20181201|2018-05-04 07:00,4,65.98,66.09,65.95,65.95,231
20181201|2018-05-04 07:30,4,65.98,66.08,65.86,65.87,94
20181201|2018-05-04 08:00,4,65.73,65.81,65.64,65.64,66
20181201|2018-05-04 08:30,4,65.79,65.81,65.66,65.66,7
20181201|2018-05-04 09:00,4,65.88,66.13,65.81,65.96,198
20181201|2018-05-04 09:30,4,66.05,66.21,66.02,66.21,53
20181201|2018-05-04 10:00,4,66.28,66.31,66.16,66.16,47
20181201|2018-05-04 10:30,4,66.36,67.01,66.36,67.01,300
20181201|2018-05-04 11:00,4,66.99,67.13,66.91,66.97,56
20181201|2018-05-04 11:30,4,67.01,67.01,66.93,66.95,39
20181201|2018-05-04 12:00,4,66.94,66.98,66.91,66.98,28
20181201|2018-05-04 12:30,4,66.97,67.02,66.95,67.01,15
20181201|2018-05-04 13:00,4,67,67.05,66.8,67.05,30
20181201|2018-05-04 13:30,4,67.04,67.04,66.93,66.96,13
20181201|2018-05-04 14:00,4,67,67,67,67,2
20181201|2018-05-04 14:30,4,67.03,67.03,66.98,67.01,106
20181201|2018-05-04 15:00,4,67.01,67.01,67,67,17
20181201|2018-05-04 15:30,4,67.03,67.09,67.03,67.08,22
20181201|2018-05-06 17:00,7,67.08,67.08,67.08,67.08,1
20181201|2018-05-06 21:00,7,67.31,67.31,67.31,67.31,2
20181201|2018-05-06 21:30,7,67.39,67.39,67.39,67.39,2
20181201|2018-05-06 22:00,7,67.75,67.83,67.74,67.83,6
20181201|2018-05-06 23:00,7,67.68,67.68,67.68,67.68,1
20181201|2018-05-07 00:00,7,67.66,67.66,67.66,67.66,1
20181201|2018-05-07 00:30,7,67.59,67.78,67.59,67.78,4
20181201|2018-05-07 01:00,7,67.72,67.75,67.72,67.73,13
20181201|2018-05-07 01:30,7,67.72,67.72,67.61,67.62,450
20181201|2018-05-07 02:00,7,67.61,67.62,67.49,67.49,855
20181201|2018-05-07 02:30,7,67.53,67.54,67.53,67.53,3
20181201|2018-05-07 03:00,7,67.53,67.62,67.52,67.59,57
20181201|2018-05-07 03:30,7,67.64,67.68,67.59,67.63,73
20181201|2018-05-07 04:00,7,67.69,67.8,67.65,67.65,200
20181201|2018-05-07 04:30,7,67.66,67.66,67.64,67.64,8
20181201|2018-05-07 05:00,7,67.67,67.67,67.66,67.66,4
20181201|2018-05-07 05:30,7,67.64,67.64,67.63,67.64,3
20181201|2018-05-07 06:00,7,67.7,67.75,67.66,67.71,9
20181201|2018-05-07 06:30,7,67.75,67.77,67.7,67.7,62
20181201|2018-05-07 07:00,7,67.71,67.88,67.71,67.83,7
20181201|2018-05-07 07:30,7,67.78,67.94,67.78,67.9,49
20181201|2018-05-07 08:00,7,67.89,67.89,67.66,67.66,43
20181201|2018-05-07 08:30,7,67.62,67.62,67.45,67.6,310
20181201|2018-05-07 09:00,7,67.6,67.91,67.6,67.75,52
20181201|2018-05-07 09:30,7,67.76,68.09,67.69,67.91,39
20181201|2018-05-07 10:00,7,67.86,67.97,67.77,67.89,88
20181201|2018-05-07 10:30,7,67.91,67.93,67.91,67.93,4
20181201|2018-05-07 11:00,7,67.93,68.15,67.84,67.97,176
20181201|2018-05-07 11:30,7,68,68.04,67.99,68.04,24
20181201|2018-05-07 12:00,7,68,68.03,67.97,67.97,41
20181201|2018-05-07 12:30,7,68.01,68.13,68.01,68.13,18
20181201|2018-05-07 13:00,7,68.17,68.18,68.13,68.16,35
20181201|2018-05-07 13:30,7,68.03,68.03,67.31,67.31,44
20181201|2018-05-07 14:00,7,67.5,67.5,67.12,67.12,159
20181201|2018-05-07 14:30,7,67.35,67.36,67.35,67.36,13
20181201|2018-05-07 15:00,7,67.38,67.41,67.38,67.41,6
20181201|2018-05-08 00:30,8,67.49,67.61,67.49,67.61,16
20181201|2018-05-08 01:00,8,67.68,67.8,67.68,67.8,91
20181201|2018-05-08 01:30,8,67.75,67.76,67.75,67.75,18
20181201|2018-05-08 02:00,8,67.68,67.68,67.67,67.67,5
20181201|2018-05-08 02:30,8,67.63,67.63,67.47,67.53,123
20181201|2018-05-08 03:00,8,67.51,67.51,67.35,67.37,276
20181201|2018-05-08 03:30,8,67.44,67.49,67.44,67.46,70
20181201|2018-05-08 04:00,8,67.48,67.49,67.43,67.43,112
20181201|2018-05-08 04:30,8,67.41,67.43,67.4,67.43,50
20181201|2018-05-08 06:00,8,67.4,67.4,67.38,67.38,33
20181201|2018-05-08 06:30,8,67.51,67.63,67.51,67.63,28
20181201|2018-05-08 07:00,8,67.61,67.67,67.56,67.67,99
20181201|2018-05-08 07:30,8,67.7,67.8,67.64,67.8,33
20181201|2018-05-08 08:00,8,67.81,67.9,67.69,67.9,62
20181201|2018-05-08 08:30,8,67.98,67.98,67.54,67.59,120
20181201|2018-05-08 09:00,8,67.57,67.62,67.33,67.33,146
20181201|2018-05-08 09:30,8,67.37,67.55,67.34,67.39,280
20181201|2018-05-08 10:00,8,67.34,67.35,65.36,65.99,1108
20181201|2018-05-08 10:30,8,65.9,66.8,65.79,66.78,371
20181201|2018-05-08 11:00,8,66.69,66.69,66.39,66.39,57
20181201|2018-05-08 11:30,8,66.42,66.47,66,66.19,84
20181201|2018-05-08 12:00,8,66.29,66.47,66.22,66.44,126
20181201|2018-05-08 12:30,8,66.59,66.62,66.3,66.38,24
20181201|2018-05-08 13:00,8,66.37,67.79,66.07,66.71,612
20181201|2018-05-08 13:30,8,66.74,67.51,66.55,67.43,38
20181201|2018-05-08 14:00,8,67.39,67.42,67.31,67.35,18
20181201|2018-05-08 14:30,8,67.27,67.4,67.27,67.4,9
20181201|2018-05-08 15:00,8,67.33,67.33,67.33,67.33,1
20181201|2018-05-08 15:30,8,67.6,67.75,67.6,67.75,30
20181201|2018-05-08 16:00,8,67.63,67.63,67.63,67.63,25
20181201|2018-05-08 16:30,8,67.7,67.7,67.7,67.7,1
20181201|2018-05-08 19:00,9,67.87,67.87,67.87,67.87,1
20181201|2018-05-08 19:30,9,67.9,67.9,67.9,67.9,2
20181201|2018-05-08 20:00,9,68.16,68.25,68.12,68.25,18
20181201|2018-05-08 20:30,9,68.12,68.12,68.12,68.12,3
20181201|2018-05-09 00:00,9,68.16,68.16,68.16,68.16,1
20181201|2018-05-09 01:00,9,68.12,68.13,68.08,68.08,31
20181201|2018-05-09 01:30,9,68.07,68.19,68.05,68.18,39
20181201|2018-05-09 02:00,9,68.19,68.67,68.19,68.53,305
20181201|2018-05-09 02:30,9,68.49,68.52,68.42,68.52,93
20181201|2018-05-09 03:00,9,68.52,68.59,68.46,68.54,173
20181201|2018-05-09 03:30,9,68.61,68.65,68.5,68.63,83
20181201|2018-05-09 04:00,9,68.67,68.67,68.55,68.55,284
20181201|2018-05-09 04:30,9,68.55,68.55,68.55,68.55,48
20181201|2018-05-09 05:00,9,68.63,68.63,68.63,68.63,1
20181201|2018-05-09 05:30,9,68.41,68.43,68.37,68.37,17
20181201|2018-05-09 06:00,9,68.55,68.68,68.55,68.68,14
20181201|2018-05-09 06:30,9,68.7,68.71,68.64,68.64,7
20181201|2018-05-09 07:00,9,68.44,68.44,68.24,68.24,62
20181201|2018-05-09 07:30,9,68.44,68.44,68.43,68.43,6
20181201|2018-05-09 08:00,9,68.38,68.38,68.28,68.28,12
20181201|2018-05-09 08:30,9,68.44,68.44,68.43,68.44,4
20181201|2018-05-09 09:00,9,68.57,68.63,68.45,68.45,60
20181201|2018-05-09 09:30,9,68.63,68.85,68.36,68.4,127
20181201|2018-05-09 10:00,9,68.65,68.71,68.49,68.71,175
20181201|2018-05-09 10:30,9,68.65,68.65,68.53,68.57,6
20181201|2018-05-09 11:00,9,68.63,68.84,68.58,68.84,32
20181201|2018-05-09 11:30,9,68.78,68.78,68.54,68.59,25
20181201|2018-05-09 12:00,9,68.72,68.72,68.68,68.68,11
20181201|2018-05-09 12:30,9,68.7,68.72,68.61,68.62,121
20181201|2018-05-09 13:00,9,68.59,68.77,68.51,68.77,58
20181201|2018-05-09 13:30,9,68.72,68.72,68.64,68.7,293
20181201|2018-05-09 14:00,9,68.7,68.71,68.69,68.69,24
20181201|2018-05-09 14:30,9,68.69,68.71,68.68,68.7,51
20181201|2018-05-09 15:00,9,68.69,68.74,68.69,68.74,84
20181201|2018-05-09 21:00,10,69.19,69.19,69.15,69.17,12
20181201|2018-05-09 23:30,10,69.22,69.24,69.22,69.24,3
20181201|2018-05-10 00:30,10,69.18,69.18,69.18,69.18,1
20181201|2018-05-10 01:00,10,69.19,69.25,69.18,69.18,5
20181201|2018-05-10 01:30,10,69.25,69.35,69.25,69.35,5
20181201|2018-05-10 02:00,10,69.29,69.29,69.13,69.19,19
20181201|2018-05-10 02:30,10,69.13,69.21,69.11,69.21,19
20181201|2018-05-10 03:00,10,69.22,69.32,69.1,69.17,143
20181201|2018-05-10 03:30,10,69.18,69.22,69.17,69.21,121
20181201|2018-05-10 04:00,10,69.21,69.24,69.13,69.14,102
20181201|2018-05-10 05:00,10,69.12,69.12,69.04,69.04,2
20181201|2018-05-10 06:00,10,68.98,68.98,68.98,68.98,11
20181201|2018-05-10 06:30,10,69.06,69.17,69.06,69.17,26
20181201|2018-05-10 07:00,10,69.16,69.18,69.15,69.15,8
20181201|2018-05-10 07:30,10,69.15,69.32,69.06,69.06,49
20181201|2018-05-10 08:00,10,69.02,69.02,68.66,68.83,572
20181201|2018-05-10 08:30,10,68.77,68.77,68.44,68.45,98
20181201|2018-05-10 09:00,10,68.42,68.63,68.36,68.63,105
20181201|2018-05-10 09:30,10,68.66,68.97,68.58,68.58,163
20181201|2018-05-10 10:00,10,68.64,68.77,68.59,68.77,80
20181201|2018-05-10 10:30,10,68.76,68.77,68.6,68.7,42
20181201|2018-05-10 11:00,10,68.74,68.74,68.63,68.63,3
20181201|2018-05-10 11:30,10,68.61,68.63,68.5,68.63,54
20181201|2018-05-10 12:30,10,68.6,68.67,68.6,68.67,27
20181201|2018-05-10 13:00,10,68.7,69.23,68.68,69.23,224
20181201|2018-05-10 13:30,10,69.24,69.3,69.18,69.24,90
20181201|2018-05-10 14:00,10,69.18,69.24,69.16,69.2,105
20181201|2018-05-10 15:00,10,69.24,69.24,69.24,69.24,1
20181201|2018-05-10 19:30,11,69.17,69.17,69.17,69.17,2
20181201|2018-05-10 20:00,11,69.12,69.12,69.12,69.12,1
20181201|2018-05-11 01:30,11,69.13,69.13,69.13,69.13,1
20181201|2018-05-11 02:00,11,69.05,69.1,69,69.02,296
20181201|2018-05-11 02:30,11,69.09,69.09,69,69.07,77
20181201|2018-05-11 03:00,11,69.09,69.22,69.09,69.22,52
20181201|2018-05-11 03:30,11,69.27,69.3,69.18,69.2,264
20181201|2018-05-11 04:00,11,69.18,69.18,69.14,69.16,36
20181201|2018-05-11 04:30,11,69.23,69.24,69.23,69.24,44
20181201|2018-05-11 05:00,11,69.27,69.28,69.27,69.28,22
20181201|2018-05-11 06:00,11,69.19,69.19,69.16,69.16,6
20181201|2018-05-11 06:30,11,69.11,69.11,69.02,69.02,10
20181201|2018-05-11 07:00,11,69.02,69.02,68.99,69.02,23
20181201|2018-05-11 07:30,11,69.06,69.06,69.06,69.06,1
20181201|2018-05-11 08:00,11,69.02,69.06,68.93,69,180
20181201|2018-05-11 08:30,11,69.1,69.15,69.02,69.03,21
20181201|2018-05-11 09:00,11,69.01,69.06,68.88,68.89,72
20181201|2018-05-11 09:30,11,68.89,69.22,68.86,69.14,82
20181201|2018-05-11 10:00,11,69.14,69.14,69.01,69.07,55
20181201|2018-05-11 10:30,11,69.1,69.1,68.89,68.98,35
20181201|2018-05-11 11:00,11,68.92,68.92,68.84,68.84,26
20181201|2018-05-11 11:30,11,68.99,69.06,68.99,68.99,34
20181201|2018-05-11 12:00,11,69,69.11,69,69.11,2
20181201|2018-05-11 12:30,11,69.13,69.13,69.13,69.13,1
20181201|2018-05-11 13:00,11,69.1,69.1,68.78,68.8,64
20181201|2018-05-11 13:30,11,68.77,68.78,68.67,68.7,22
20181201|2018-05-11 14:30,11,68.67,68.7,68.66,68.7,53
20181201|2018-05-11 15:00,11,68.68,68.68,68.68,68.68,1
20181201|2018-05-11 15:30,11,68.67,68.67,68.67,68.67,32
20181201|2018-05-13 17:30,14,68.78,68.78,68.78,68.78,1
20181201|2018-05-14 01:00,14,68.58,68.58,68.58,68.58,8
20181201|2018-05-14 01:30,14,68.57,68.57,68.51,68.52,36
20181201|2018-05-14 02:00,14,68.48,68.48,68.43,68.43,15
20181201|2018-05-14 02:30,14,68.47,68.49,68.43,68.49,75
20181201|2018-05-14 03:00,14,68.43,68.43,68.43,68.43,4
20181201|2018-05-14 03:30,14,68.61,68.67,68.61,68.67,2
20181201|2018-05-14 04:30,14,68.64,68.64,68.62,68.62,6
20181201|2018-05-14 05:00,14,68.58,68.65,68.58,68.65,14
20181201|2018-05-14 05:30,14,68.77,68.81,68.77,68.81,11
20181201|2018-05-14 06:00,14,68.84,68.91,68.84,68.85,47
20181201|2018-05-14 06:30,14,68.77,68.85,68.75,68.84,132
20181201|2018-05-14 07:30,14,68.86,68.9,68.8,68.9,141
20181201|2018-05-14 08:00,14,68.78,68.85,68.75,68.75,41
20181201|2018-05-14 08:30,14,68.9,69.06,68.87,69.03,205
20181201|2018-05-14 09:00,14,69.02,69.08,68.94,69.05,130
20181201|2018-05-14 09:30,14,69.06,69.29,69.04,69.23,108
20181201|2018-05-14 10:00,14,69.15,69.15,68.97,69.04,17
20181201|2018-05-14 10:30,14,69.19,69.3,69.16,69.16,220
20181201|2018-05-14 11:00,14,69.08,69.08,69.07,69.07,16
20181201|2018-05-14 11:30,14,69.07,69.16,69.07,69.16,26
20181201|2018-05-14 12:00,14,69.09,69.19,69.09,69.19,4
20181201|2018-05-14 12:30,14,69.18,69.18,69.04,69.04,11
20181201|2018-05-14 13:00,14,69.17,69.28,68.99,69.28,74
20181201|2018-05-14 13:30,14,69.32,69.34,69.32,69.32,161
20181201|2018-05-14 14:00,14,69.3,69.3,69.26,69.26,19
20181201|2018-05-14 14:30,14,69.28,69.3,69.27,69.27,36
20181201|2018-05-14 15:00,14,69.3,69.35,69.3,69.35,8
20181201|2018-05-14 15:30,14,69.33,69.35,69.33,69.35,5
20181201|2018-05-15 02:00,15,69.12,69.12,69.12,69.12,1
20181201|2018-05-15 02:30,15,69.17,69.34,69.17,69.32,393
20181201|2018-05-15 03:00,15,69.28,69.32,69.19,69.28,50
20181201|2018-05-15 03:30,15,69.28,69.32,69.22,69.25,21
20181201|2018-05-15 04:00,15,69.27,69.42,69.27,69.41,87
20181201|2018-05-15 04:30,15,69.54,69.56,69.54,69.55,6
20181201|2018-05-15 05:30,15,69.62,69.9,69.62,69.9,70
20181201|2018-05-15 06:00,15,69.93,69.93,69.79,69.79,46
20181201|2018-05-15 06:30,15,69.72,69.72,69.68,69.68,10
20181201|2018-05-15 07:00,15,69.91,70.08,69.89,69.91,13
20181201|2018-05-15 07:30,15,69.91,69.91,69.72,69.72,23
20181201|2018-05-15 08:00,15,69.68,69.68,69.26,69.29,74
20181201|2018-05-15 08:30,15,69.24,69.24,68.8,68.88,178
20181201|2018-05-15 09:00,15,69,69.03,68.8,69,118
20181201|2018-05-15 09:30,15,68.94,69.29,68.94,69.29,100
20181201|2018-05-15 10:00,15,69.23,69.26,69.05,69.19,201
20181201|2018-05-15 10:30,15,69.21,69.21,69.04,69.05,15
20181201|2018-05-15 11:00,15,69.09,69.12,68.99,69.09,28
20181201|2018-05-15 11:30,15,69.21,69.55,69.21,69.36,174
20181201|2018-05-15 12:00,15,69.41,69.41,69.09,69.18,59
20181201|2018-05-15 12:30,15,69.18,69.35,69.13,69.13,48
20181201|2018-05-15 13:00,15,69.18,69.36,69.05,69.36,46
20181201|2018-05-15 13:30,15,69.33,69.37,69.2,69.2,30
20181201|2018-05-15 14:00,15,69.24,69.29,69.23,69.27,18
20181201|2018-05-15 14:30,15,69.28,69.28,69.2,69.2,6
20181201|2018-05-15 15:00,15,69.22,69.22,69.21,69.21,4
20181201|2018-05-15 15:30,15,69.06,69.06,68.97,69.02,13
20181201|2018-05-15 20:00,16,68.97,68.97,68.97,68.97,1
20181201|2018-05-15 20:30,16,69.01,69.01,69.01,69.01,1
20181201|2018-05-16 01:00,16,69.16,69.16,69.15,69.15,8
20181201|2018-05-16 01:30,16,69.17,69.17,69.17,69.17,1
20181201|2018-05-16 02:00,16,69.15,69.15,69.15,69.15,3
20181201|2018-05-16 02:30,16,69.12,69.12,69.07,69.07,23
20181201|2018-05-16 03:00,16,69.05,69.11,69.03,69.11,8
20181201|2018-05-16 03:30,16,69.02,69.02,68.94,68.94,16
20181201|2018-05-16 05:00,16,69.24,69.24,69.24,69.24,2
20181201|2018-05-16 05:30,16,69.22,69.26,69.15,69.15,124
20181201|2018-05-16 06:00,16,69.19,69.19,69.17,69.17,25
20181201|2018-05-16 06:30,16,69.05,69.05,69.05,69.05,2
20181201|2018-05-16 07:00,16,68.93,69.01,68.93,69,7
20181201|2018-05-16 07:30,16,69.01,69.1,68.92,69.03,177
20181201|2018-05-16 08:00,16,69.03,69.1,68.95,69.05,49
20181201|2018-05-16 08:30,16,68.98,69.09,68.96,69.06,18
20181201|2018-05-16 09:00,16,69.03,69.1,68.92,68.95,70
20181201|2018-05-16 09:30,16,69.2,69.28,69.03,69.04,455
20181201|2018-05-16 10:00,16,69,69.15,69,69.11,15
20181201|2018-05-16 10:30,16,69.18,69.24,68.98,68.99,14
20181201|2018-05-16 11:00,16,69.08,69.21,69.08,69.19,7
20181201|2018-05-16 11:30,16,69.18,69.32,69.17,69.32,54
20181201|2018-05-16 12:00,16,69.26,69.32,69.26,69.32,23
20181201|2018-05-16 12:30,16,69.36,69.38,69.33,69.33,34
20181201|2018-05-16 13:00,16,69.37,69.63,69.37,69.53,118
20181201|2018-05-16 13:30,16,69.51,69.58,69.49,69.5,431
20181201|2018-05-16 14:00,16,69.49,69.49,69.49,69.49,149
20181201|2018-05-16 14:30,16,69.51,69.52,69.5,69.5,46
20181201|2018-05-16 15:00,16,69.58,69.61,69.58,69.61,5
20181201|2018-05-16 15:30,16,69.6,69.6,69.6,69.6,5
20181201|2018-05-16 19:00,17,69.66,69.71,69.66,69.71,4
20181201|2018-05-17 02:00,17,69.7,69.7,69.69,69.69,3
20181201|2018-05-17 02:30,17,69.73,69.8,69.73,69.8,85
20181201|2018-05-17 03:30,17,69.77,70.01,69.77,70.01,26
20181201|2018-05-17 04:00,17,69.95,69.98,69.95,69.96,24
20181201|2018-05-17 04:30,17,70.04,70.08,70.04,70.08,4
20181201|2018-05-17 05:30,17,70.02,70.02,70,70,30
20181201|2018-05-17 06:00,17,70.04,70.11,70.04,70.1,7
20181201|2018-05-17 06:30,17,70.12,70.14,70.02,70.09,13
20181201|2018-05-17 07:00,17,70.03,70.05,69.96,70.05,10
20181201|2018-05-17 07:30,17,69.98,70.01,69.91,69.94,25
20181201|2018-05-17 08:00,17,69.87,69.93,69.7,69.8,46
20181201|2018-05-17 08:30,17,69.75,69.86,69.63,69.86,79
20181201|2018-05-17 09:00,17,69.76,69.91,69.69,69.72,80
20181201|2018-05-17 09:30,17,69.8,69.8,69.6,69.68,173
20181201|2018-05-17 10:00,17,69.74,70.03,69.69,70.03,133
20181201|2018-05-17 10:30,17,70.03,70.1,69.5,69.64,498
20181201|2018-05-17 11:00,17,69.64,69.69,69.64,69.69,6
20181201|2018-05-17 11:30,17,69.62,69.65,69.26,69.26,73
20181201|2018-05-17 12:00,17,69.28,69.49,69.26,69.37,84
20181201|2018-05-17 12:30,17,69.38,69.42,69.15,69.31,94
20181201|2018-05-17 13:00,17,69.33,69.44,69.31,69.44,29
20181201|2018-05-17 13:30,17,69.44,69.44,69.44,69.44,2
20181201|2018-05-17 14:00,17,69.5,69.5,69.5,69.5,15
20181201|2018-05-17 14:30,17,69.5,69.5,69.5,69.5,1
20181201|2018-05-17 15:30,17,69.41,69.51,69.41,69.51,98
20181201|2018-05-18 01:30,18,69.54,69.54,69.54,69.54,1
20181201|2018-05-18 02:00,18,69.55,69.55,69.54,69.54,36
20181201|2018-05-18 02:30,18,69.55,69.55,69.53,69.53,15
20181201|2018-05-18 03:00,18,69.56,69.56,69.54,69.54,7
20181201|2018-05-18 03:30,18,69.65,69.65,69.5,69.54,79
20181201|2018-05-18 04:00,18,69.5,69.5,69.5,69.5,1
20181201|2018-05-18 04:30,18,69.61,69.61,69.61,69.61,4
20181201|2018-05-18 05:00,18,69.51,69.51,69.51,69.51,6
20181201|2018-05-18 05:30,18,69.53,69.53,69.53,69.53,1
20181201|2018-05-18 06:30,18,69.53,69.62,69.53,69.62,10
20181201|2018-05-18 07:00,18,69.49,69.5,69.38,69.38,31
20181201|2018-05-18 07:30,18,69.32,69.36,69.26,69.3,72
20181201|2018-05-18 08:00,18,69.34,69.34,69.12,69.24,176
20181201|2018-05-18 08:30,18,69.19,69.43,69.19,69.39,14
20181201|2018-05-18 09:00,18,69.37,69.37,69.15,69.25,112
20181201|2018-05-18 09:30,18,69.27,69.34,69.1,69.15,72
20181201|2018-05-18 10:00,18,69.26,69.3,69.18,69.21,16
20181201|2018-05-18 10:30,18,69.23,69.35,69.23,69.27,19
20181201|2018-05-18 11:00,18,69.23,69.24,68.93,69.12,176
20181201|2018-05-18 11:30,18,69.13,69.25,69.13,69.25,15
20181201|2018-05-18 12:00,18,69.22,69.32,69.22,69.31,26
20181201|2018-05-18 12:30,18,69.24,69.29,69.13,69.17,94
20181201|2018-05-18 13:00,18,69.21,69.21,68.98,69.12,64
20181201|2018-05-18 13:30,18,69.09,69.19,69.07,69.08,17
20181201|2018-05-18 14:00,18,69.06,69.12,69.06,69.11,159
20181201|2018-05-18 14:30,18,69.06,69.06,69.05,69.05,29
20181201|2018-05-18 15:00,18,69.1,69.1,69.1,69.1,1
20181201|2018-05-21 00:30,21,69.54,69.54,69.53,69.53,3
20181201|2018-05-21 01:00,21,69.54,69.54,69.54,69.54,1
20181201|2018-05-21 03:00,21,69.43,69.43,69.43,69.43,2
20181201|2018-05-21 03:30,21,69.31,69.31,69.31,69.31,7
20181201|2018-05-21 04:30,21,69.37,69.37,69.37,69.37,1
20181201|2018-05-21 05:00,21,69.32,69.32,69.24,69.25,12
20181201|2018-05-21 06:00,21,69.3,69.3,69.2,69.2,6
20181201|2018-05-21 06:30,21,69.17,69.17,69.1,69.1,188
20181201|2018-05-21 07:00,21,69.05,69.05,69.05,69.05,1
20181201|2018-05-21 07:30,21,69.13,69.13,69.11,69.11,2
20181201|2018-05-21 08:00,21,69.19,69.32,69.19,69.26,358
20181201|2018-05-21 08:30,21,69.27,69.31,69.16,69.22,1001
20181201|2018-05-21 09:00,21,69.25,69.33,69.21,69.33,1164
20181201|2018-05-21 09:30,21,69.3,69.38,69.19,69.19,85
20181201|2018-05-21 10:00,21,69.25,69.66,69.25,69.58,497
20181201|2018-05-21 10:30,21,69.56,69.68,69.54,69.61,205
20181201|2018-05-21 11:00,21,69.69,69.8,69.69,69.69,52
20181201|2018-05-21 11:30,21,69.7,69.75,69.68,69.71,61
20181201|2018-05-21 12:00,21,69.74,69.81,69.74,69.81,43
20181201|2018-05-21 12:30,21,69.83,69.96,69.83,69.91,162
20181201|2018-05-21 13:00,21,69.96,69.97,69.82,69.94,136
20181201|2018-05-21 13:30,21,69.94,70.01,69.94,69.97,222
20181201|2018-05-21 14:00,21,69.95,69.95,69.95,69.95,1
20181201|2018-05-21 14:30,21,70.05,70.06,70.02,70.02,113
20181201|2018-05-21 15:30,21,70.14,70.14,70.14,70.14,3
20181201|2018-05-21 16:30,21,70.11,70.11,70.11,70.11,1
20181201|2018-05-21 19:30,22,70.08,70.08,70.03,70.03,3
20181201|2018-05-22 00:30,22,70.07,70.07,70.07,70.07,1
20181201|2018-05-22 01:00,22,70.07,70.07,70.07,70.07,1
20181201|2018-05-22 01:30,22,70.09,70.09,70.09,70.09,4
20181201|2018-05-22 02:00,22,70.09,70.14,70.09,70.14,100
20181201|2018-05-22 02:30,22,70.17,70.17,70.17,70.17,4
20181201|2018-05-22 03:00,22,70.19,70.2,70.18,70.18,50
20181201|2018-05-22 03:30,22,70.17,70.21,70.17,70.21,5
20181201|2018-05-22 04:00,22,70.15,70.15,70.11,70.11,13
20181201|2018-05-22 04:30,22,70.13,70.13,70.13,70.13,1
20181201|2018-05-22 05:00,22,70.18,70.19,70.1,70.11,7
20181201|2018-05-22 05:30,22,70.07,70.07,70.07,70.07,1
20181201|2018-05-22 06:00,22,70.07,70.07,70.07,70.07,4
20181201|2018-05-22 07:00,22,70.05,70.05,70.04,70.04,4
20181201|2018-05-22 07:30,22,70.2,70.2,70.2,70.2,21
20181201|2018-05-22 08:00,22,70.21,70.21,70.07,70.17,25
20181201|2018-05-22 08:30,22,70.18,70.18,70.07,70.14,31
20181201|2018-05-22 09:00,22,70.1,70.22,70.08,70.22,17
20181201|2018-05-22 09:30,22,70.29,70.44,70.28,70.42,55
20181201|2018-05-22 10:00,22,70.49,70.59,70.43,70.43,21
20181201|2018-05-22 10:30,22,70.57,70.57,70.57,70.57,1
20181201|2018-05-22 11:00,22,70.58,70.59,70.12,70.15,14
20181201|2018-05-22 11:30,22,70.17,70.29,70.01,70.07,84
20181201|2018-05-22 12:00,22,70.06,70.09,69.78,69.89,130
20181201|2018-05-22 12:30,22,69.88,70.01,69.88,70,10
20181201|2018-05-22 13:00,22,69.97,70.04,69.88,70.04,16
20181201|2018-05-22 13:30,22,70.02,70.08,70.02,70.03,11
20181201|2018-05-22 14:00,22,70.01,70.02,69.85,69.85,30
20181201|2018-05-22 15:00,22,69.92,69.92,69.92,69.92,1
20181201|2018-05-22 15:30,22,69.88,69.88,69.88,69.88,1
20181201|2018-05-22 21:00,23,69.77,69.77,69.77,69.77,2
20181201|2018-05-22 21:30,23,69.78,69.78,69.78,69.78,2
20181201|2018-05-23 01:00,23,69.83,69.83,69.83,69.83,10
20181201|2018-05-23 01:30,23,69.82,69.84,69.82,69.84,59
20181201|2018-05-23 02:00,23,69.81,69.81,69.79,69.79,34
20181201|2018-05-23 02:30,23,69.75,69.76,69.69,69.7,28
20181201|2018-05-23 03:00,23,69.73,69.77,69.73,69.77,20
20181201|2018-05-23 04:30,23,69.58,69.66,69.58,69.66,75
20181201|2018-05-23 05:30,23,69.62,69.62,69.62,69.62,20
20181201|2018-05-23 06:00,23,69.63,69.68,69.63,69.68,3
20181201|2018-05-23 06:30,23,69.67,69.68,69.67,69.68,2
20181201|2018-05-23 07:00,23,69.66,69.78,69.66,69.78,2
20181201|2018-05-23 08:00,23,69.68,69.77,69.68,69.74,41
20181201|2018-05-23 08:30,23,69.75,69.76,69.74,69.75,12
20181201|2018-05-23 09:00,23,69.76,69.8,69.7,69.7,16
20181201|2018-05-23 09:30,23,69.58,69.58,69.09,69.28,206
20181201|2018-05-23 10:00,23,69.37,69.42,69.37,69.42,13
20181201|2018-05-23 10:30,23,69.5,69.65,69.5,69.64,8
20181201|2018-05-23 11:00,23,69.6,69.6,69.6,69.6,1
20181201|2018-05-23 11:30,23,69.49,69.49,69.49,69.49,1
20181201|2018-05-23 12:00,23,69.38,69.55,69.38,69.55,4
20181201|2018-05-23 12:30,23,69.59,69.59,69.49,69.56,6
20181201|2018-05-23 13:00,23,69.44,69.85,69.44,69.83,62
20181201|2018-05-23 13:30,23,69.79,69.81,69.77,69.78,25
20181201|2018-05-23 15:30,23,69.88,69.89,69.88,69.89,2
20181201|2018-05-23 20:30,24,69.72,69.72,69.72,69.72,1
20181201|2018-05-24 00:30,24,69.59,69.65,69.59,69.65,4
20181201|2018-05-24 02:00,24,69.66,69.66,69.61,69.63,8
20181201|2018-05-24 02:30,24,69.59,69.65,69.59,69.65,5
20181201|2018-05-24 03:00,24,69.6,69.6,69.6,69.6,1
20181201|2018-05-24 03:30,24,69.57,69.58,69.52,69.52,15
20181201|2018-05-24 04:30,24,69.35,69.36,69.29,69.36,5
20181201|2018-05-24 05:00,24,69.4,69.41,69.4,69.41,2
20181201|2018-05-24 06:00,24,69.14,69.2,68.96,68.96,21
20181201|2018-05-24 06:30,24,68.98,69.02,68.98,69,7
20181201|2018-05-24 07:00,24,68.96,69,68.96,69,19
20181201|2018-05-24 07:30,24,69.04,69.04,69.04,69.04,1
20181201|2018-05-24 08:00,24,68.92,68.92,68.63,68.73,22
20181201|2018-05-24 08:30,24,68.76,68.88,68.76,68.84,43
20181201|2018-05-24 09:00,24,68.94,69.12,68.87,68.87,397
20181201|2018-05-24 09:30,24,68.96,69.09,68.89,69.03,18
20181201|2018-05-24 10:00,24,69.09,69.12,68.99,68.99,66
20181201|2018-05-24 10:30,24,68.99,69.12,68.99,69.03,4
20181201|2018-05-24 11:00,24,68.93,69.09,68.93,69.03,26
20181201|2018-05-24 11:30,24,69.05,69.05,69.05,69.05,1
20181201|2018-05-24 12:00,24,69.05,69.12,68.98,68.98,203
20181201|2018-05-24 12:30,24,68.94,69.06,68.85,68.98,19
20181201|2018-05-24 13:00,24,68.93,68.93,68.7,68.77,394
20181201|2018-05-24 13:30,24,68.83,68.83,68.7,68.7,59
20181201|2018-05-24 14:00,24,68.7,68.79,68.7,68.79,9
20181201|2018-05-24 14:30,24,68.73,68.73,68.73,68.73,6
20181201|2018-05-25 01:30,25,68.59,68.61,68.55,68.58,52
20181201|2018-05-25 02:00,25,68.56,68.56,68.56,68.56,5
20181201|2018-05-25 02:30,25,68.5,68.52,68.32,68.4,24
20181201|2018-05-25 03:00,25,68.42,68.42,68.39,68.39,11
20181201|2018-05-25 03:30,25,68.33,68.34,68.33,68.34,6
20181201|2018-05-25 04:00,25,68.35,68.35,68.15,68.15,3
20181201|2018-05-25 04:30,25,68.04,68.04,67.4,67.43,41
20181201|2018-05-25 05:00,25,67.57,67.58,67.47,67.57,14
20181201|2018-05-25 06:00,25,67.53,67.53,67.26,67.38,112
20181201|2018-05-25 06:30,25,67.33,67.37,67.22,67.3,17
20181201|2018-05-25 07:00,25,67.35,67.37,67.26,67.29,33
20181201|2018-05-25 07:30,25,67.14,67.15,67.01,67.15,45
20181201|2018-05-25 08:00,25,67.05,67.19,66.93,67.17,24
20181201|2018-05-25 08:30,25,67.13,67.13,67,67.05,35
20181201|2018-05-25 09:00,25,67.03,67.04,66.7,66.75,48
20181201|2018-05-25 09:30,25,66.78,66.87,66.72,66.83,12
20181201|2018-05-25 10:00,25,66.72,66.72,66.34,66.34,27
20181201|2018-05-25 10:30,25,66.41,66.44,66.13,66.23,78
20181201|2018-05-25 11:00,25,66.22,66.26,66.05,66.05,25
20181201|2018-05-25 11:30,25,66.11,66.24,66.01,66.19,27
20181201|2018-05-25 12:00,25,66,66,66,66,2
20181201|2018-05-25 12:30,25,66.03,66.19,66.03,66.17,54
20181201|2018-05-25 13:00,25,66.28,66.4,66.14,66.4,57
20181201|2018-05-25 13:30,25,66.42,66.42,66.31,66.31,16
20181201|2018-05-25 14:00,25,66.29,66.29,66.17,66.17,282
20181201|2018-05-25 14:30,25,66.29,66.29,66.29,66.29,233
20181201|2018-05-25 15:30,25,66,66,66,66,2
20181201|2018-05-27 17:00,28,65.62,65.62,65.59,65.59,2
20181201|2018-05-27 20:00,28,65.18,65.18,65.02,65.02,2
20181201|2018-05-27 20:30,28,64.59,64.81,64.59,64.79,306
20181201|2018-05-27 21:00,28,64.65,64.66,64.63,64.66,5
20181201|2018-05-27 21:30,28,64.8,64.8,64.8,64.8,1
20181201|2018-05-27 23:30,28,64.83,64.83,64.83,64.83,3
20181201|2018-05-28 00:30,28,64.86,64.86,64.86,64.86,2
20181201|2018-05-28 01:00,28,64.96,64.96,64.96,64.96,2
20181201|2018-05-28 01:30,28,65.43,65.47,65.34,65.35,267
20181201|2018-05-28 02:00,28,65.34,65.4,65.33,65.34,136
20181201|2018-05-28 02:30,28,65.34,65.34,65.27,65.27,14
20181201|2018-05-28 03:00,28,65.3,65.3,65.22,65.22,4
20181201|2018-05-28 03:30,28,65.35,65.35,65.35,65.35,1
20181201|2018-05-28 04:00,28,65.24,65.28,65.24,65.28,20
20181201|2018-05-28 04:30,28,65.4,65.42,65.4,65.42,12
20181201|2018-05-28 07:00,28,65.49,65.53,65.47,65.53,112
20181201|2018-05-28 07:30,28,65.51,65.51,65.41,65.42,65
20181201|2018-05-28 08:00,28,65.2,65.2,65.01,65.01,54
20181201|2018-05-28 08:30,28,65.01,65.13,64.87,65.13,59
20181201|2018-05-28 09:00,28,65.11,65.15,65.03,65.15,53
20181201|2018-05-28 09:30,28,65.28,65.33,64.93,65.05,62
20181201|2018-05-28 10:00,28,65.17,65.21,65.1,65.11,6
20181201|2018-05-28 10:30,28,65.23,65.23,65.1,65.18,9
20181201|2018-05-28 11:00,28,65.31,65.31,65.25,65.29,37
20181201|2018-05-28 11:30,28,65.37,65.39,65.11,65.11,36
20181201|2018-05-28 12:00,28,65.12,65.12,65.08,65.08,2
20181201|2018-05-28 21:30,29,65.39,65.39,65.39,65.39,1
20181201|2018-05-28 23:00,29,65.46,65.46,65.46,65.46,5
20181201|2018-05-29 00:30,29,65.37,65.37,65.37,65.37,2
20181201|2018-05-29 01:30,29,65.31,65.31,65.31,65.31,1
20181201|2018-05-29 02:00,29,65.39,65.41,65.35,65.41,12
20181201|2018-05-29 02:30,29,65.27,65.45,65.27,65.3,125
20181201|2018-05-29 03:00,29,65.4,65.4,65.27,65.27,15
20181201|2018-05-29 03:30,29,65.24,65.24,65.13,65.15,104
20181201|2018-05-29 04:00,29,65.15,65.16,65.1,65.1,86
20181201|2018-05-29 04:30,29,65.18,65.4,65.18,65.4,45
20181201|2018-05-29 05:00,29,65.4,65.59,65.4,65.45,203
20181201|2018-05-29 05:30,29,65.45,65.45,65.42,65.45,56
20181201|2018-05-29 06:00,29,65.64,65.64,65.54,65.54,38
20181201|2018-05-29 06:30,29,65.49,65.58,65.49,65.58,81
20181201|2018-05-29 07:00,29,65.61,65.85,65.61,65.85,545
20181201|2018-05-29 07:30,29,65.8,65.85,65.76,65.83,96
20181201|2018-05-29 08:00,29,65.78,65.87,65.54,65.61,127
20181201|2018-05-29 08:30,29,65.67,65.68,65.49,65.54,221
20181201|2018-05-29 09:00,29,65.6,65.73,65.41,65.59,122
20181201|2018-05-29 09:30,29,65.43,65.45,65.25,65.25,58
20181201|2018-05-29 10:00,29,65.3,65.31,65.1,65.1,401
20181201|2018-05-29 10:30,29,65.1,65.13,64.72,64.72,249
20181201|2018-05-29 11:00,29,64.73,64.73,64.56,64.72,326
20181201|2018-05-29 11:30,29,64.83,64.92,64.82,64.92,11
20181201|2018-05-29 12:00,29,65.01,65.01,65.01,65.01,5
20181201|2018-05-29 12:30,29,65,65.12,65,65.11,41
20181201|2018-05-29 13:00,29,65.23,65.3,65.11,65.24,229
20181201|2018-05-29 13:30,29,65.21,65.21,65.12,65.12,224
20181201|2018-05-29 14:30,29,65.18,65.21,65.14,65.19,573
20181201|2018-05-29 15:00,29,65.18,65.23,65.18,65.23,44
20181201|2018-05-29 15:30,29,65.24,65.24,65.24,65.24,4
20181201|2018-05-29 16:00,29,65.23,65.23,65.23,65.23,2
20181201|2018-05-29 20:00,30,64.86,64.86,64.86,64.86,1
20181201|2018-05-29 20:30,30,64.89,64.89,64.89,64.89,11
20181201|2018-05-30 00:30,30,64.95,64.95,64.95,64.95,1
20181201|2018-05-30 02:00,30,65.14,65.14,65.12,65.12,6
20181201|2018-05-30 02:30,30,65.28,65.33,65.24,65.33,102
20181201|2018-05-30 03:00,30,65.2,65.32,65.2,65.32,26
20181201|2018-05-30 03:30,30,65.27,65.32,65.26,65.32,54
20181201|2018-05-30 04:00,30,65.36,65.45,65.31,65.37,69
20181201|2018-05-30 04:30,30,65.45,65.52,65.45,65.51,40
20181201|2018-05-30 05:00,30,65.35,65.35,65.3,65.3,35
20181201|2018-05-30 05:30,30,65.26,65.26,65.22,65.23,250
20181201|2018-05-30 06:00,30,65.36,65.36,65.36,65.36,2
20181201|2018-05-30 06:30,30,65.53,65.6,65.5,65.6,143
20181201|2018-05-30 07:00,30,65.6,65.7,65.52,65.53,102
20181201|2018-05-30 07:30,30,65.64,65.81,65.48,65.5,271
20181201|2018-05-30 08:00,30,65.41,65.54,65.41,65.54,81
20181201|2018-05-30 08:30,30,65.53,65.77,65.53,65.6,48
20181201|2018-05-30 09:00,30,65.56,65.89,65.56,65.89,169
20181201|2018-05-30 09:30,30,65.76,66.18,65.76,66.18,404
20181201|2018-05-30 10:00,30,66.36,66.36,66.23,66.34,57
20181201|2018-05-30 10:30,30,66.32,66.61,66.32,66.58,138
20181201|2018-05-30 11:00,30,66.62,66.63,66.5,66.56,66
20181201|2018-05-30 11:30,30,66.67,66.67,66.38,66.46,80
20181201|2018-05-30 12:00,30,66.53,66.53,66.43,66.44,20
20181201|2018-05-30 12:30,30,66.43,66.49,66.43,66.48,10
20181201|2018-05-30 13:00,30,66.49,66.57,66.37,66.46,236
20181201|2018-05-30 13:30,30,66.46,66.48,66.42,66.48,313
20181201|2018-05-30 14:30,30,66.47,66.47,66.47,66.47,2
20181201|2018-05-30 15:30,30,66.66,66.73,66.43,66.43,19
20181201|2018-05-30 16:00,30,66.49,66.5,66.49,66.5,12
20181201|2018-05-30 16:30,30,66.52,66.54,66.51,66.54,11
20181201|2018-05-30 19:00,31,66.29,66.29,66.2,66.2,5
20181201|2018-05-30 19:30,31,66.27,66.27,66.27,66.27,1
20181201|2018-05-30 21:00,31,66.29,66.3,66.29,66.3,2
20181201|2018-05-30 21:30,31,66.3,66.3,66.3,66.3,1
20181201|2018-05-30 22:00,31,66.36,66.36,66.36,66.36,1
20181201|2018-05-30 23:30,31,66.3,66.3,66.3,66.3,1
20181201|2018-05-31 00:30,31,66.32,66.32,66.32,66.32,1
20181201|2018-05-31 01:30,31,66.18,66.18,66.18,66.18,1
20181201|2018-05-31 02:00,31,66.18,66.2,66.11,66.2,5
20181201|2018-05-31 03:00,31,66.25,66.25,66.23,66.23,3
20181201|2018-05-31 03:30,31,66.2,66.2,66.17,66.17,2
20181201|2018-05-31 04:00,31,66.12,66.13,66.04,66.04,4
20181201|2018-05-31 04:30,31,66.05,66.07,66.01,66.01,3
20181201|2018-05-31 05:30,31,66.06,66.07,66.02,66.02,4
20181201|2018-05-31 06:00,31,66.02,66.02,66.02,66.02,1
20181201|2018-05-31 06:30,31,65.98,66,65.82,65.9,76
20181201|2018-05-31 07:00,31,65.88,65.88,65.75,65.76,11
20181201|2018-05-31 07:30,31,65.71,65.74,65.58,65.63,128
20181201|2018-05-31 08:00,31,65.49,65.49,65.04,65.45,636
20181201|2018-05-31 08:30,31,65.36,65.5,65.18,65.46,676
20181201|2018-05-31 09:00,31,65.39,65.52,65.36,65.46,163
20181201|2018-05-31 09:30,31,65.48,65.68,65.35,65.68,709
20181201|2018-05-31 10:00,31,65.77,66.31,65.62,65.62,909
20181201|2018-05-31 10:30,31,65.63,65.68,65.33,65.46,115
20181201|2018-05-31 11:00,31,65.41,65.52,65.2,65.49,409
20181201|2018-05-31 11:30,31,65.41,65.6,65.41,65.45,20
20181201|2018-05-31 12:00,31,65.48,65.48,65.04,65.04,347
20181201|2018-05-31 12:30,31,65.04,65.38,65.04,65.25,131
20181201|2018-05-31 13:00,31,65.11,65.57,65.04,65.45,126
20181201|2018-05-31 13:30,31,65.51,65.62,65.51,65.55,14
20181201|2018-05-31 14:00,31,65.62,65.62,65.62,65.62,5
20181201|2018-05-31 15:00,31,65.44,65.48,65.44,65.48,3
20181201|2018-05-31 15:30,31,65.62,65.62,65.62,65.62,49
20181201|2018-05-31 21:00,1,65.38,65.38,65.38,65.38,1
20181201|2018-05-31 22:00,1,65.35,65.35,65.35,65.35,1
20181201|2018-06-01 00:00,1,65.35,65.35,65.35,65.35,1
20181201|2018-06-01 01:00,1,65.46,65.46,65.46,65.46,200
20181201|2018-06-01 01:30,1,65.52,65.59,65.5,65.59,102
20181201|2018-06-01 02:00,1,65.61,65.61,65.53,65.59,32
20181201|2018-06-01 02:30,1,65.56,65.57,65.46,65.57,53
20181201|2018-06-01 03:00,1,65.61,65.75,65.61,65.61,95
20181201|2018-06-01 03:30,1,65.62,65.67,65.62,65.63,49
20181201|2018-06-01 04:00,1,65.69,65.75,65.68,65.69,49
20181201|2018-06-01 04:30,1,65.67,65.75,65.32,65.38,38
20181201|2018-06-01 05:00,1,65.41,65.41,65.32,65.32,2
20181201|2018-06-01 05:30,1,65.2,65.26,65.02,65.02,846
20181201|2018-06-01 06:00,1,65.1,65.14,65.06,65.08,253
20181201|2018-06-01 06:30,1,65.08,65.18,65,65.04,161
20181201|2018-06-01 07:00,1,65.1,65.13,64.77,64.84,72
20181201|2018-06-01 07:30,1,64.72,65.1,64.72,65.01,707
20181201|2018-06-01 08:00,1,65.07,65.1,64.8,64.83,46
20181201|2018-06-01 08:30,1,64.81,65.07,64.75,65.07,182
20181201|2018-06-01 09:00,1,65,65.19,64.85,65.19,55
20181201|2018-06-01 09:30,1,65.18,65.18,64.84,65,45
20181201|2018-06-01 10:00,1,65,65.04,64.72,64.75,95
20181201|2018-06-01 10:30,1,64.75,64.85,64.68,64.78,96
20181201|2018-06-01 11:00,1,65,65.05,65,65,109
20181201|2018-06-01 11:30,1,65,65,64.88,64.97,37
20181201|2018-06-01 12:00,1,65,65.05,64.94,64.94,65
20181201|2018-06-01 12:30,1,64.99,65,64.76,64.76,54
20181201|2018-06-01 13:00,1,64.84,64.84,64.62,64.83,66
20181201|2018-06-01 13:30,1,64.81,64.81,64.71,64.71,9
20181201|2018-06-01 14:30,1,64.55,64.56,64.5,64.5,18
20181201|2018-06-01 15:30,1,64.73,64.73,64.72,64.72,2
20181201|2018-06-03 19:00,4,64.71,64.71,64.71,64.71,2
20181201|2018-06-04 01:30,4,64.69,64.69,64.69,64.69,3
20181201|2018-06-04 02:00,4,64.8,64.8,64.79,64.79,151
20181201|2018-06-04 02:30,4,64.74,64.74,64.74,64.74,50
20181201|2018-06-04 03:00,4,64.68,64.89,64.68,64.86,301
20181201|2018-06-04 03:30,4,64.87,64.87,64.84,64.84,55
20181201|2018-06-04 04:00,4,64.68,64.7,64.66,64.7,63
20181201|2018-06-04 04:30,4,64.7,64.7,64.66,64.68,12
20181201|2018-06-04 05:00,4,64.62,64.62,64.3,64.3,56
20181201|2018-06-04 05:30,4,64.25,64.34,64.23,64.28,373
20181201|2018-06-04 06:00,4,64.31,64.4,64.31,64.4,103
20181201|2018-06-04 06:30,4,64.26,64.33,64.26,64.33,4
20181201|2018-06-04 07:00,4,64.35,64.45,64.34,64.44,53
20181201|2018-06-04 07:30,4,64.42,64.7,64.3,64.65,166
20181201|2018-06-04 08:00,4,64.75,64.9,64.67,64.79,107
20181201|2018-06-04 08:30,4,64.77,64.86,64.74,64.74,26
20181201|2018-06-04 09:00,4,64.7,64.7,64.21,64.24,231
20181201|2018-06-04 09:30,4,64.35,64.47,64.11,64.2,382
20181201|2018-06-04 10:00,4,64.13,64.24,63.97,63.98,211
20181201|2018-06-04 10:30,4,63.93,64.28,63.88,64.07,399
20181201|2018-06-04 11:30,4,64.12,64.12,63.97,64.05,23
20181201|2018-06-04 12:00,4,63.97,63.99,63.95,63.95,59
20181201|2018-06-04 12:30,4,64.02,64.02,63.87,63.87,12
20181201|2018-06-04 13:00,4,63.85,63.96,63.85,63.9,132
20181201|2018-06-04 13:30,4,63.89,64.05,63.86,64.05,144
20181201|2018-06-04 15:00,4,64.09,64.09,64.03,64.04,52
20181201|2018-06-04 19:30,5,64.22,64.22,64.22,64.22,10
20181201|2018-06-04 20:00,5,64.22,64.28,64.22,64.28,14
20181201|2018-06-04 20:30,5,64.27,64.28,64.27,64.28,2
20181201|2018-06-04 22:00,5,64.32,64.32,64.32,64.32,5
20181201|2018-06-05 01:00,5,64.17,64.17,64.17,64.17,1
20181201|2018-06-05 01:30,5,64.28,64.37,64.28,64.37,51
20181201|2018-06-05 02:00,5,64.34,64.34,64.34,64.34,23
20181201|2018-06-05 03:00,5,64.32,64.33,64.32,64.33,19
20181201|2018-06-05 03:30,5,64.35,64.35,64.18,64.18,36
20181201|2018-06-05 04:00,5,64.24,64.3,64.24,64.3,8
20181201|2018-06-05 04:30,5,64.05,64.12,63.97,64.12,85
20181201|2018-06-05 05:00,5,63.69,63.7,63.64,63.7,15
20181201|2018-06-05 05:30,5,63.66,63.73,63.66,63.73,10
20181201|2018-06-05 06:00,5,63.71,63.71,63.52,63.53,72
20181201|2018-06-05 06:30,5,63.53,63.55,63.4,63.48,18
20181201|2018-06-05 07:00,5,63.48,63.61,63.46,63.6,21
20181201|2018-06-05 07:30,5,63.58,63.78,63.58,63.71,131
20181201|2018-06-05 08:00,5,63.71,63.88,63.5,63.5,32
20181201|2018-06-05 08:30,5,63.52,63.7,63.43,63.7,76
20181201|2018-06-05 09:00,5,63.69,63.89,63.53,63.89,364
20181201|2018-06-05 09:30,5,63.87,63.93,63.82,63.91,87
20181201|2018-06-05 10:00,5,63.82,64.23,63.8,64.12,95
20181201|2018-06-05 10:30,5,64.1,64.13,63.82,63.97,138
20181201|2018-06-05 11:00,5,63.98,64.1,63.98,64.1,4
20181201|2018-06-05 11:30,5,64.13,64.27,64.13,64.24,97
20181201|2018-06-05 12:00,5,64.26,64.53,64.18,64.21,73
20181201|2018-06-05 12:30,5,64.21,64.31,64.07,64.27,137
20181201|2018-06-05 13:00,5,64.34,64.52,64.29,64.5,54
20181201|2018-06-05 13:30,5,64.48,64.48,64.36,64.36,45
20181201|2018-06-05 14:00,5,64.33,64.35,64.3,64.3,4
20181201|2018-06-05 14:30,5,64.31,64.31,64.27,64.27,2
20181201|2018-06-05 22:00,6,64.59,64.61,64.59,64.61,31
20181201|2018-06-06 00:00,6,64.75,64.75,64.75,64.75,20
20181201|2018-06-06 01:00,6,64.79,64.87,64.79,64.87,101
20181201|2018-06-06 01:30,6,64.82,64.83,64.81,64.81,54
20181201|2018-06-06 02:00,6,64.69,64.69,64.62,64.63,52
20181201|2018-06-06 02:30,6,64.65,64.7,64.65,64.69,25
20181201|2018-06-06 03:00,6,64.75,64.75,64.75,64.75,4
20181201|2018-06-06 03:30,6,64.65,64.67,64.44,64.45,55
20181201|2018-06-06 04:00,6,64.45,64.47,64.32,64.37,184
20181201|2018-06-06 04:30,6,64.4,64.4,64.3,64.3,22
20181201|2018-06-06 05:00,6,64.35,64.42,64.35,64.42,32
20181201|2018-06-06 05:30,6,64.31,64.31,64.31,64.31,1
20181201|2018-06-06 06:00,6,64.22,64.24,64.19,64.19,115
20181201|2018-06-06 06:30,6,64.22,64.39,64.17,64.39,48
20181201|2018-06-06 07:00,6,64.37,64.39,64.18,64.2,37
20181201|2018-06-06 07:30,6,64.12,64.19,64,64.19,191
20181201|2018-06-06 08:00,6,64.25,64.29,64.19,64.23,63
20181201|2018-06-06 08:30,6,64.21,64.39,64.18,64.39,67
20181201|2018-06-06 09:00,6,64.36,64.46,64.35,64.46,150
20181201|2018-06-06 09:30,6,64.49,64.5,63.43,63.71,415
20181201|2018-06-06 10:00,6,63.73,63.9,63.6,63.87,140
20181201|2018-06-06 10:30,6,63.9,64.05,63.9,63.98,115
20181201|2018-06-06 11:00,6,63.78,63.89,63.78,63.85,62
20181201|2018-06-06 11:30,6,63.88,63.88,63.82,63.82,16
20181201|2018-06-06 12:30,6,63.98,64.05,63.97,63.99,41
20181201|2018-06-06 13:00,6,63.99,63.99,63.72,63.98,85
20181201|2018-06-06 13:30,6,64.09,64.1,64,64.06,87
20181201|2018-06-06 14:00,6,64.05,64.05,64.05,64.05,10
20181201|2018-06-06 15:00,6,64.2,64.23,64.17,64.17,35
20181201|2018-06-06 15:30,6,64.14,64.14,64.12,64.13,127
20181201|2018-06-06 19:30,7,64.28,64.28,64.28,64.28,1
20181201|2018-06-06 20:00,7,64.09,64.09,64.08,64.08,2
20181201|2018-06-06 20:30,7,64,64,64,64,1
20181201|2018-06-06 23:30,7,64.27,64.27,64.27,64.27,1
20181201|2018-06-07 01:00,7,64.18,64.18,64.18,64.18,3
20181201|2018-06-07 01:30,7,64.18,64.19,64.08,64.1,69
20181201|2018-06-07 02:00,7,64.08,64.19,64.07,64.19,63
20181201|2018-06-07 03:00,7,64.04,64.04,64.04,64.04,1
20181201|2018-06-07 04:30,7,64.15,64.28,64.15,64.24,32
20181201|2018-06-07 05:00,7,64.2,64.22,64.19,64.22,12
20181201|2018-06-07 05:30,7,64.26,64.38,64.26,64.38,88
20181201|2018-06-07 06:00,7,64.4,64.46,64.4,64.46,136
20181201|2018-06-07 06:30,7,64.34,64.42,64.34,64.41,130
20181201|2018-06-07 07:00,7,64.47,64.47,64.4,64.44,7
20181201|2018-06-07 07:30,7,64.39,64.4,64.39,64.4,23
20181201|2018-06-07 08:00,7,64.32,64.38,64.15,64.15,97
20181201|2018-06-07 08:30,7,64.34,64.54,64.34,64.54,359
20181201|2018-06-07 09:00,7,64.55,64.69,64.55,64.67,379
20181201|2018-06-07 09:30,7,64.65,64.83,64.65,64.81,126
20181201|2018-06-07 10:00,7,64.86,65.07,64.8,65.07,21
20181201|2018-06-07 10:30,7,64.95,64.96,64.86,64.88,102
20181201|2018-06-07 11:30,7,65,65.03,65,65.03,4
20181201|2018-06-07 12:00,7,65,65.02,65,65.02,4
20181201|2018-06-07 12:30,7,64.98,64.98,64.89,64.89,3
20181201|2018-06-07 13:00,7,64.83,64.96,64.83,64.9,39
20181201|2018-06-07 13:30,7,64.88,64.98,64.88,64.98,12
20181201|2018-06-07 14:00,7,64.94,64.94,64.9,64.91,36
20181201|2018-06-07 15:00,7,64.94,64.94,64.94,64.94,2
20181201|2018-06-07 21:30,8,65.06,65.06,65.06,65.06,4
20181201|2018-06-08 00:00,8,64.82,64.82,64.82,64.82,1
20181201|2018-06-08 03:00,8,64.8,64.83,64.8,64.83,72
20181201|2018-06-08 04:30,8,64.84,64.84,64.84,64.84,1
20181201|2018-06-08 05:30,8,64.8,64.8,64.8,64.8,1
20181201|2018-06-08 07:30,8,64.89,64.89,64.89,64.89,1
20181201|2018-06-08 08:00,8,64.97,65,64.97,65,21
20181201|2018-06-08 08:30,8,64.83,64.99,64.83,64.91,43
20181201|2018-06-08 09:00,8,65.19,65.19,65.12,65.15,21
20181201|2018-06-08 09:30,8,65.01,65.14,64.77,64.77,115
20181201|2018-06-08 10:00,8,64.25,64.7,64.25,64.7,47
20181201|2018-06-08 10:30,8,64.69,64.69,64.62,64.69,6
20181201|2018-06-08 11:00,8,64.54,64.54,64.52,64.52,2
20181201|2018-06-08 11:30,8,64.57,64.67,64.57,64.67,10
20181201|2018-06-08 12:30,8,64.78,64.78,64.72,64.74,20
20181201|2018-06-08 13:00,8,64.79,64.79,64.77,64.77,3
20181201|2018-06-08 13:30,8,64.79,64.79,64.79,64.79,1
20181201|2018-06-08 15:30,8,64.57,64.57,64.57,64.57,1
20181201|2018-06-10 17:00,11,64.49,64.49,64.49,64.49,1
20181201|2018-06-10 18:00,11,64.52,64.52,64.51,64.51,2
20181201|2018-06-10 19:30,11,64.63,64.63,64.63,64.63,1
20181201|2018-06-10 20:00,11,64.61,64.64,64.61,64.64,3
20181201|2018-06-10 20:30,11,64.64,64.64,64.64,64.64,15
20181201|2018-06-10 21:30,11,64.72,64.72,64.72,64.72,3
20181201|2018-06-10 23:00,11,64.64,64.64,64.49,64.49,6
20181201|2018-06-11 00:00,11,64.51,64.54,64.51,64.54,3
20181201|2018-06-11 00:30,11,64.52,64.52,64.52,64.52,2
20181201|2018-06-11 01:30,11,64.53,64.53,64.46,64.46,3
20181201|2018-06-11 02:00,11,64.4,64.43,64.35,64.43,9
20181201|2018-06-11 03:00,11,64.46,64.61,64.46,64.59,24
20181201|2018-06-11 03:30,11,64.59,64.67,64.59,64.64,54
20181201|2018-06-11 04:00,11,64.67,64.68,64.56,64.57,50
20181201|2018-06-11 04:30,11,64.56,64.56,64.34,64.34,120
20181201|2018-06-11 05:00,11,64.17,64.17,64,64.05,100
20181201|2018-06-11 05:30,11,64.05,64.05,63.95,63.95,39
20181201|2018-06-11 06:00,11,63.95,64.03,63.9,64.03,8
20181201|2018-06-11 07:00,11,64.15,64.15,64.15,64.15,10
20181201|2018-06-11 07:30,11,64.16,64.2,64.15,64.15,61
20181201|2018-06-11 08:00,11,64.07,64.26,64.03,64.18,33
20181201|2018-06-11 08:30,11,64.19,64.2,64.06,64.18,223
20181201|2018-06-11 09:00,11,64.26,64.73,64.19,64.66,447
20181201|2018-06-11 09:30,11,64.81,64.82,64.58,64.6,317
20181201|2018-06-11 10:00,11,64.62,64.99,64.58,64.94,50
20181201|2018-06-11 10:30,11,64.95,65.18,64.92,65.08,29
20181201|2018-06-11 11:00,11,65.04,65.07,65.03,65.03,6
20181201|2018-06-11 11:30,11,65.03,65.03,64.88,64.96,78
20181201|2018-06-11 12:00,11,65.04,65.08,65.04,65.06,6
20181201|2018-06-11 12:30,11,65.13,65.14,65.05,65.05,41
20181201|2018-06-11 13:00,11,65.07,65.07,64.92,64.94,75
20181201|2018-06-11 13:30,11,64.97,65,64.96,64.97,67
20181201|2018-06-11 14:00,11,64.96,64.97,64.92,64.92,15
20181201|2018-06-11 14:30,11,64.93,64.94,64.88,64.88,7
20181201|2018-06-11 15:00,11,64.9,64.9,64.9,64.9,1
20181201|2018-06-11 15:30,11,64.89,64.91,64.89,64.89,49
20181201|2018-06-11 20:00,12,64.9,64.9,64.89,64.89,2
20181201|2018-06-11 20:30,12,65.05,65.05,65.05,65.05,1
20181201|2018-06-11 21:00,12,65.09,65.09,65.09,65.09,1
20181201|2018-06-12 00:00,12,65.03,65.03,65.03,65.03,2
20181201|2018-06-12 01:30,12,65.19,65.19,65.19,65.19,1
20181201|2018-06-12 02:30,12,65.25,65.31,65.25,65.31,12
20181201|2018-06-12 03:00,12,65.4,65.4,65.18,65.18,6
20181201|2018-06-12 03:30,12,65.1,65.1,64.95,65.07,113
20181201|2018-06-12 05:30,12,64.72,64.73,64.72,64.73,9
20181201|2018-06-12 06:00,12,64.73,64.76,64.69,64.72,99
20181201|2018-06-12 06:30,12,64.72,64.83,64.72,64.78,8
20181201|2018-06-12 07:00,12,64.75,64.82,64.72,64.82,58
20181201|2018-06-12 07:30,12,64.77,64.87,64.69,64.79,11
20181201|2018-06-12 08:00,12,64.82,64.83,64.73,64.81,46
20181201|2018-06-12 08:30,12,64.79,65.14,64.75,65.14,115
20181201|2018-06-12 09:00,12,65.09,65.15,65,65,29
20181201|2018-06-12 09:30,12,65.1,65.42,65.1,65.28,305
20181201|2018-06-12 10:00,12,65.27,65.31,65.14,65.23,92
20181201|2018-06-12 10:30,12,65.27,65.3,65.14,65.14,44
20181201|2018-06-12 11:00,12,65.2,65.28,65.19,65.28,38
20181201|2018-06-12 11:30,12,65.25,65.28,65.21,65.25,11
20181201|2018-06-12 12:00,12,65.25,65.29,65.22,65.22,11
20181201|2018-06-12 12:30,12,65.2,65.2,64.93,65.09,97
20181201|2018-06-12 13:00,12,65.12,65.18,64.96,65.17,788
20181201|2018-06-12 13:30,12,65.15,65.17,65.07,65.07,202
20181201|2018-06-12 14:00,12,65.05,65.05,65.03,65.05,33
20181201|2018-06-12 14:30,12,65.08,65.08,65.04,65.04,18
20181201|2018-06-12 15:00,12,65.02,65.03,65.01,65.01,4
20181201|2018-06-12 15:30,12,64.99,65.01,64.82,64.84,68
20181201|2018-06-13 01:00,13,64.8,64.8,64.8,64.8,1
20181201|2018-06-13 01:30,13,64.76,64.76,64.76,64.76,8
20181201|2018-06-13 02:00,13,64.72,64.72,64.72,64.72,1
20181201|2018-06-13 02:30,13,64.76,64.76,64.72,64.72,2
20181201|2018-06-13 03:00,13,64.97,65.05,64.97,65.05,205
20181201|2018-06-13 03:30,13,65.03,65.03,64.95,64.95,110
20181201|2018-06-13 04:30,13,64.9,65,64.9,65,40
20181201|2018-06-13 05:30,13,65.09,65.12,65.09,65.09,66
20181201|2018-06-13 06:00,13,65.02,65.05,64.87,64.87,54
20181201|2018-06-13 06:30,13,64.88,64.9,64.83,64.83,8
20181201|2018-06-13 07:30,13,64.86,64.96,64.85,64.96,301
20181201|2018-06-13 08:00,13,64.9,64.96,64.83,64.89,31
20181201|2018-06-13 08:30,13,64.87,64.88,64.8,64.88,24
20181201|2018-06-13 09:00,13,64.93,65.05,64.89,65.05,57
20181201|2018-06-13 09:30,13,65.15,65.55,65.15,65.37,673
20181201|2018-06-13 10:00,13,65.38,65.5,65.33,65.33,137
20181201|2018-06-13 10:30,13,65.37,65.44,65.36,65.36,8
20181201|2018-06-13 11:00,13,65.41,65.41,65.36,65.39,9
20181201|2018-06-13 11:30,13,65.39,65.45,65.39,65.4,76
20181201|2018-06-13 12:00,13,65.47,65.66,65.47,65.64,120
20181201|2018-06-13 12:30,13,65.61,65.69,65.61,65.67,14
20181201|2018-06-13 13:00,13,65.62,65.63,65.4,65.51,162
20181201|2018-06-13 13:30,13,65.49,65.52,65.47,65.52,75
20181201|2018-06-13 14:00,13,65.64,65.64,65.57,65.57,4
20181201|2018-06-13 14:30,13,65.57,65.57,65.54,65.54,8
20181201|2018-06-13 15:00,13,65.48,65.48,65.47,65.47,5
20181201|2018-06-13 15:30,13,65.46,65.46,65.46,65.46,1
20181201|2018-06-14 01:00,14,65.39,65.39,65.39,65.39,2
20181201|2018-06-14 01:30,14,65.4,65.4,65.4,65.4,3
20181201|2018-06-14 02:00,14,65.31,65.42,65.3,65.41,113
20181201|2018-06-14 02:30,14,65.42,65.42,65.41,65.42,391
20181201|2018-06-14 03:00,14,65.35,65.35,65.35,65.35,10
20181201|2018-06-14 03:30,14,65.4,65.53,65.4,65.5,272
20181201|2018-06-14 04:00,14,65.46,65.46,65.46,65.46,50
20181201|2018-06-14 04:30,14,65.46,65.48,65.46,65.48,206
20181201|2018-06-14 05:00,14,65.48,65.59,65.48,65.59,90
20181201|2018-06-14 05:30,14,65.44,65.49,65.44,65.49,60
20181201|2018-06-14 06:00,14,65.6,65.63,65.58,65.6,117
20181201|2018-06-14 06:30,14,65.63,65.66,65.56,65.56,78
20181201|2018-06-14 07:00,14,65.52,65.77,65.5,65.75,507
20181201|2018-06-14 07:30,14,65.74,65.82,65.74,65.78,192
20181201|2018-06-14 08:00,14,65.73,65.86,65.71,65.71,103
20181201|2018-06-14 08:30,14,65.71,65.71,65.48,65.54,325
20181201|2018-06-14 09:00,14,65.56,65.58,65.42,65.42,484
20181201|2018-06-14 09:30,14,65.4,65.4,64.91,65.04,927
20181201|2018-06-14 10:00,14,65.05,65.14,65.01,65.03,85
20181201|2018-06-14 10:30,14,64.99,65.1,64.94,65.1,260
20181201|2018-06-14 11:00,14,65.13,65.29,65.07,65.15,237
20181201|2018-06-14 11:30,14,65.17,65.21,65.12,65.13,24
20181201|2018-06-14 12:00,14,65.06,65.16,65.06,65.16,138
20181201|2018-06-14 12:30,14,65.16,65.23,65.13,65.2,23
20181201|2018-06-14 13:00,14,65.24,65.33,65.11,65.31,48
20181201|2018-06-14 13:30,14,65.29,65.33,65.28,65.31,60
20181201|2018-06-14 14:30,14,65.26,65.26,65.26,65.26,1
20181201|2018-06-14 20:00,15,65.26,65.26,65.26,65.26,1
20181201|2018-06-14 23:30,15,65.25,65.25,65.25,65.25,1
20181201|2018-06-15 00:00,15,65.25,65.25,65.24,65.25,77
20181201|2018-06-15 00:30,15,65.25,65.25,65.2,65.2,23
20181201|2018-06-15 01:30,15,65.25,65.25,65.25,65.25,2
20181201|2018-06-15 02:00,15,65.28,65.28,65.13,65.13,105
20181201|2018-06-15 03:30,15,65.08,65.08,65.05,65.05,2
20181201|2018-06-15 04:30,15,65.13,65.13,64.98,64.98,2
20181201|2018-06-15 05:00,15,64.97,64.97,64.91,64.93,26
20181201|2018-06-15 06:30,15,65.22,65.22,65.17,65.17,3
20181201|2018-06-15 07:00,15,65.19,65.21,65.11,65.11,102
20181201|2018-06-15 07:30,15,65.09,65.1,65.05,65.06,5
20181201|2018-06-15 08:00,15,65.08,65.09,64.88,64.88,41
20181201|2018-06-15 08:30,15,64.79,64.79,64.34,64.43,942
20181201|2018-06-15 09:00,15,64.35,64.36,64.02,64.05,240
20181201|2018-06-15 09:30,15,64.06,64.06,63.61,63.63,420
20181201|2018-06-15 10:00,15,63.61,63.68,63.41,63.41,1202
20181201|2018-06-15 10:30,15,63.4,63.4,63.26,63.29,369
20181201|2018-06-15 11:00,15,63.33,63.44,63.33,63.34,7
20181201|2018-06-15 11:30,15,63.46,63.51,63.46,63.49,206
20181201|2018-06-15 12:00,15,63.47,63.57,63.47,63.49,434
20181201|2018-06-15 12:30,15,63.52,63.54,63.48,63.48,134
20181201|2018-06-15 13:00,15,63.47,63.54,63.4,63.5,191
20181201|2018-06-15 13:30,15,63.48,63.48,63.45,63.45,5
20181201|2018-06-15 14:00,15,63.3,63.3,63.29,63.29,79
20181201|2018-06-15 14:30,15,63.2,63.2,63.13,63.13,4
20181201|2018-06-15 15:00,15,63.04,63.04,62.84,62.94,24
20181201|2018-06-15 15:30,15,62.91,62.91,62.91,62.91,48
20181201|2018-06-17 17:00,18,62.77,62.77,62.77,62.77,1
20181201|2018-06-17 20:30,18,62.5,62.5,62.5,62.5,1
20181201|2018-06-17 21:00,18,62.45,62.45,62.45,62.45,1
20181201|2018-06-17 22:00,18,62.47,62.47,62.47,62.47,10
20181201|2018-06-17 23:30,18,62.4,62.4,62.4,62.4,1
20181201|2018-06-18 00:00,18,62.48,62.48,62.48,62.48,1
20181201|2018-06-18 00:30,18,62.49,62.5,62.49,62.5,6
20181201|2018-06-18 01:00,18,62.64,62.72,62.64,62.72,5
20181201|2018-06-18 01:30,18,62.67,62.71,62.67,62.67,51
20181201|2018-06-18 02:00,18,62.66,62.73,62.66,62.67,180
20181201|2018-06-18 02:30,18,62.69,62.7,62.65,62.69,16
20181201|2018-06-18 03:00,18,62.77,62.86,62.77,62.8,124
20181201|2018-06-18 03:30,18,62.81,63.53,62.81,63.3,1081
20181201|2018-06-18 04:00,18,63.36,63.36,63.35,63.35,7
20181201|2018-06-18 04:30,18,63.3,63.3,63.3,63.3,50
20181201|2018-06-18 05:00,18,63.31,63.31,63.31,63.31,1
20181201|2018-06-18 05:30,18,63.28,63.28,63.24,63.24,5
20181201|2018-06-18 06:00,18,63.4,63.4,63.4,63.4,1
20181201|2018-06-18 06:30,18,63.6,63.6,63.6,63.6,1
20181201|2018-06-18 07:00,18,63.56,63.71,63.56,63.69,78
20181201|2018-06-18 07:30,18,63.8,63.81,63.72,63.74,54
20181201|2018-06-18 08:00,18,63.79,63.8,63.65,63.76,148
20181201|2018-06-18 08:30,18,63.62,63.86,63.62,63.81,304
20181201|2018-06-18 09:00,18,63.76,63.77,63.65,63.71,19
20181201|2018-06-18 09:30,18,63.77,63.99,63.77,63.92,742
20181201|2018-06-18 10:00,18,63.97,64.05,63.73,63.9,21
20181201|2018-06-18 10:30,18,63.98,64.02,63.79,63.79,14
20181201|2018-06-18 11:00,18,63.81,63.83,63.75,63.8,5
20181201|2018-06-18 11:30,18,63.79,63.93,63.76,63.9,28
20181201|2018-06-18 12:00,18,63.94,64.38,63.94,64.34,887
20181201|2018-06-18 12:30,18,64.26,64.48,64.26,64.48,219
20181201|2018-06-18 13:00,18,64.44,64.5,64.25,64.28,186
20181201|2018-06-18 13:30,18,64.28,64.32,64.2,64.2,155
20181201|2018-06-18 14:00,18,64.23,64.29,64.23,64.29,12
20181201|2018-06-18 15:30,18,64.27,64.27,64.27,64.27,1
20181201|2018-06-18 19:00,19,64.07,64.07,64.04,64.04,2
20181201|2018-06-18 23:00,19,63.87,63.87,63.87,63.87,1
20181201|2018-06-19 01:00,19,63.7,63.74,63.7,63.74,43
20181201|2018-06-19 01:30,19,63.74,63.78,63.63,63.66,482
20181201|2018-06-19 02:00,19,63.59,63.68,63.59,63.67,226
20181201|2018-06-19 02:30,19,63.78,63.85,63.78,63.85,42
20181201|2018-06-19 03:00,19,63.83,63.83,63.44,63.47,254
20181201|2018-06-19 03:30,19,63.52,63.62,63.4,63.62,337
20181201|2018-06-19 04:00,19,63.64,63.74,63.58,63.58,252
20181201|2018-06-19 04:30,19,63.53,63.53,63.52,63.52,2
20181201|2018-06-19 05:00,19,63.48,63.58,63.48,63.58,11
20181201|2018-06-19 05:30,19,63.5,63.5,63.5,63.5,2
20181201|2018-06-19 06:30,19,63.32,63.33,63.3,63.32,51
20181201|2018-06-19 07:00,19,63.3,63.47,63.3,63.44,17
20181201|2018-06-19 07:30,19,63.41,63.49,63.41,63.49,31
20181201|2018-06-19 08:00,19,63.43,63.43,63.28,63.37,151
20181201|2018-06-19 08:30,19,63.37,63.89,63.37,63.81,389
20181201|2018-06-19 09:00,19,63.74,63.83,63.32,63.4,21
20181201|2018-06-19 09:30,19,63.33,63.38,63.03,63.17,254
20181201|2018-06-19 10:00,19,63.14,63.47,63.14,63.46,14
20181201|2018-06-19 10:30,19,63.51,63.52,63.41,63.47,9
20181201|2018-06-19 11:00,19,63.25,63.34,63.25,63.34,3
20181201|2018-06-19 11:30,19,63.33,63.36,63.33,63.36,95
20181201|2018-06-19 12:00,19,63.55,63.59,63.55,63.59,150
20181201|2018-06-19 12:30,19,63.49,63.61,63.49,63.6,38
20181201|2018-06-19 13:00,19,63.58,63.72,63.57,63.72,402
20181201|2018-06-19 13:30,19,63.72,63.75,63.71,63.75,108
20181201|2018-06-19 14:00,19,63.75,63.75,63.75,63.75,6
20181201|2018-06-19 14:30,19,63.75,63.75,63.73,63.73,217
20181201|2018-06-19 15:00,19,63.68,63.71,63.66,63.71,60
20181201|2018-06-19 15:30,19,63.75,63.75,63.75,63.75,149
20181201|2018-06-19 16:30,19,63.75,63.78,63.75,63.78,165
20181201|2018-06-19 20:00,20,63.74,63.74,63.74,63.74,2
20181201|2018-06-20 00:00,20,63.96,64.06,63.96,64.06,200
20181201|2018-06-20 02:00,20,64.11,64.2,64.11,64.2,166
20181201|2018-06-20 02:30,20,64.24,64.24,64.2,64.2,27
20181201|2018-06-20 03:00,20,64.11,64.12,64.08,64.12,106
20181201|2018-06-20 03:30,20,64.13,64.14,64.12,64.13,58
20181201|2018-06-20 04:00,20,64.03,64.03,64,64,61
20181201|2018-06-20 04:30,20,64.05,64.11,64.05,64.1,67
20181201|2018-06-20 05:00,20,63.92,63.92,63.92,63.92,2
20181201|2018-06-20 05:30,20,63.73,63.73,63.61,63.67,23
20181201|2018-06-20 06:00,20,63.63,63.71,63.62,63.71,140
20181201|2018-06-20 06:30,20,63.76,63.87,63.76,63.87,7
20181201|2018-06-20 07:00,20,63.83,64.24,63.83,64.17,215
20181201|2018-06-20 07:30,20,64.18,64.28,64.1,64.21,425
20181201|2018-06-20 08:00,20,64.21,64.46,64.21,64.39,270
20181201|2018-06-20 08:30,20,64.38,64.5,64.26,64.26,900
20181201|2018-06-20 09:00,20,64.25,64.3,64.06,64.19,313
20181201|2018-06-20 09:30,20,64.31,64.64,63.84,64.06,652
20181201|2018-06-20 10:00,20,64.06,64.32,64.04,64.3,375
20181201|2018-06-20 10:30,20,64.31,64.68,64.22,64.66,1152
20181201|2018-06-20 11:00,20,64.68,64.69,63.6,63.67,952
20181201|2018-06-20 11:30,20,63.63,63.73,63.56,63.73,127
20181201|2018-06-20 12:00,20,63.73,64.02,63.71,64.02,37
20181201|2018-06-20 12:30,20,64,64.31,63.92,64.31,158
20181201|2018-06-20 13:00,20,64.43,64.45,64.18,64.18,96
20181201|2018-06-20 13:30,20,64.13,64.13,64.02,64.02,10
20181201|2018-06-20 14:30,20,64.03,64.03,64.03,64.03,2
20181201|2018-06-20 15:00,20,63.91,63.91,63.91,63.91,2
20181201|2018-06-20 20:30,21,64.07,64.07,64.07,64.07,5
20181201|2018-06-21 00:00,21,63.98,63.98,63.98,63.98,2
20181201|2018-06-21 00:30,21,63.98,63.98,63.98,63.98,1
20181201|2018-06-21 01:00,21,63.87,63.87,63.87,63.87,88
20181201|2018-06-21 01:30,21,63.87,63.87,63.78,63.81,217
20181201|2018-06-21 02:00,21,63.83,63.88,63.83,63.88,2
20181201|2018-06-21 02:30,21,63.8,63.8,63.72,63.72,13
20181201|2018-06-21 03:00,21,63.74,63.76,63.63,63.63,357
20181201|2018-06-21 03:30,21,63.74,63.74,63.29,63.36,794
20181201|2018-06-21 04:00,21,63.36,63.36,63.04,63.1,39
20181201|2018-06-21 04:30,21,63.25,63.25,63.25,63.25,30
20181201|2018-06-21 05:00,21,63.2,63.48,63.2,63.39,19
20181201|2018-06-21 05:30,21,63.42,63.47,63.41,63.41,180
20181201|2018-06-21 06:00,21,63.47,63.47,63.44,63.44,33
20181201|2018-06-21 06:30,21,63.48,63.48,63.48,63.48,3
20181201|2018-06-21 07:00,21,63.35,63.61,63.34,63.61,48
20181201|2018-06-21 07:30,21,63.55,63.55,63.55,63.55,1
20181201|2018-06-21 08:00,21,63.67,63.67,63.48,63.49,248
20181201|2018-06-21 08:30,21,63.42,63.54,63.29,63.39,16
20181201|2018-06-21 09:00,21,63.62,63.82,63.62,63.68,1139
20181201|2018-06-21 09:30,21,63.61,63.95,63.61,63.81,997
20181201|2018-06-21 10:00,21,63.84,63.93,63.77,63.79,118
20181201|2018-06-21 10:30,21,63.76,63.76,63.72,63.72,6
20181201|2018-06-21 11:00,21,63.78,63.84,63.77,63.84,8
20181201|2018-06-21 11:30,21,63.87,63.91,63.82,63.87,101
20181201|2018-06-21 12:00,21,63.83,64.11,63.81,64.11,15
20181201|2018-06-21 12:30,21,64.1,64.25,63.98,63.98,101
20181201|2018-06-21 13:00,21,63.9,63.98,63.51,63.56,158
20181201|2018-06-21 13:30,21,63.63,63.63,63.52,63.59,119
20181201|2018-06-21 14:00,21,63.67,63.69,63.67,63.69,9
20181201|2018-06-21 15:00,21,63.71,63.76,63.68,63.76,13
20181201|2018-06-21 15:30,21,63.76,63.8,63.76,63.8,15
20181201|2018-06-21 19:00,22,64.17,64.17,64.15,64.15,2
20181201|2018-06-21 20:30,22,64.17,64.17,64.17,64.17,2
20181201|2018-06-21 21:00,22,64.15,64.24,64.15,64.24,57
20181201|2018-06-21 22:30,22,64.2,64.2,64.2,64.2,3
20181201|2018-06-21 23:00,22,64.12,64.12,64.12,64.12,10
20181201|2018-06-22 00:00,22,64.23,64.23,64.23,64.23,5
20181201|2018-06-22 00:30,22,64.04,64.04,64.02,64.02,2
20181201|2018-06-22 01:00,22,64.07,64.15,64.07,64.15,121
20181201|2018-06-22 01:30,22,64.16,64.23,64.14,64.15,109
20181201|2018-06-22 02:00,22,64.08,64.08,64.04,64.04,12
20181201|2018-06-22 02:30,22,64.14,64.2,64.12,64.12,24
20181201|2018-06-22 03:00,22,64.11,64.2,64.11,64.2,51
20181201|2018-06-22 03:30,22,64.17,64.17,64.08,64.14,37
20181201|2018-06-22 04:00,22,64.13,64.39,64.09,64.25,157
20181201|2018-06-22 04:30,22,64.26,64.46,64.26,64.32,163
20181201|2018-06-22 05:00,22,64.32,64.32,64.32,64.32,1
20181201|2018-06-22 05:30,22,64.17,64.26,64.15,64.26,26
20181201|2018-06-22 06:00,22,64.26,64.26,64.26,64.26,5
20181201|2018-06-22 06:30,22,64.46,64.71,64.46,64.58,768
20181201|2018-06-22 07:00,22,64.52,64.59,64.47,64.55,32
20181201|2018-06-22 07:30,22,64.59,65.08,64.59,64.94,961
20181201|2018-06-22 08:00,22,65.08,65.45,64.92,65.34,843
20181201|2018-06-22 08:30,22,65.31,65.32,65.01,65.06,102
20181201|2018-06-22 09:00,22,65.08,65.3,64.94,64.94,122
20181201|2018-06-22 09:30,22,64.95,65.39,64.94,65.35,80
20181201|2018-06-22 10:00,22,65.39,65.58,65.38,65.45,401
20181201|2018-06-22 10:30,22,65.42,65.6,65.37,65.6,81
20181201|2018-06-22 11:00,22,65.59,65.69,65.56,65.56,233
20181201|2018-06-22 11:30,22,65.64,65.64,65.2,65.24,153
20181201|2018-06-22 12:00,22,65.23,65.37,65.05,65.36,86
20181201|2018-06-22 12:30,22,65.42,65.62,65.41,65.62,17
20181201|2018-06-22 13:00,22,65.6,65.98,65.55,65.98,67
20181201|2018-06-22 13:30,22,65.96,66.01,65.83,66.01,19
20181201|2018-06-22 14:00,22,66.01,66.14,66,66.14,94
20181201|2018-06-24 17:00,25,65.7,65.7,65.7,65.7,1
20181201|2018-06-24 18:00,25,65.02,65.02,65.02,65.02,4
20181201|2018-06-24 19:00,25,65.09,65.09,65.09,65.09,10
20181201|2018-06-24 20:30,25,64.87,64.87,64.87,64.87,9
20181201|2018-06-24 21:30,25,64.8,64.8,64.8,64.8,3
20181201|2018-06-24 22:00,25,64.79,64.91,64.79,64.91,6
20181201|2018-06-24 22:30,25,64.91,64.91,64.91,64.91,9
20181201|2018-06-24 23:00,25,64.8,64.8,64.8,64.8,2
20181201|2018-06-25 00:00,25,64.88,64.9,64.85,64.87,5
20181201|2018-06-25 00:30,25,64.84,64.87,64.79,64.85,36
20181201|2018-06-25 01:00,25,64.85,64.91,64.8,64.89,32
20181201|2018-06-25 01:30,25,64.89,64.93,64.89,64.89,7
20181201|2018-06-25 02:00,25,65.2,65.26,65.16,65.16,209
20181201|2018-06-25 02:30,25,65.16,65.42,65.16,65.32,109
20181201|2018-06-25 03:00,25,65.51,65.6,65.51,65.6,147
20181201|2018-06-25 03:30,25,65.59,65.59,65.4,65.43,70
20181201|2018-06-25 04:00,25,65.52,65.58,65.52,65.56,215
20181201|2018-06-25 04:30,25,65.48,65.49,65.4,65.49,89
20181201|2018-06-25 05:00,25,65.32,65.32,65.24,65.24,14
20181201|2018-06-25 05:30,25,65.24,65.24,65.13,65.13,3
20181201|2018-06-25 06:00,25,65.18,65.48,65.18,65.48,200
20181201|2018-06-25 06:30,25,65.41,65.49,65.39,65.49,13
20181201|2018-06-25 07:00,25,65.51,65.59,65.51,65.55,127
20181201|2018-06-25 07:30,25,65.46,65.49,65.35,65.35,104
20181201|2018-06-25 08:00,25,65.28,65.45,65.15,65.23,192
20181201|2018-06-25 08:30,25,65.21,65.25,65.21,65.23,57
20181201|2018-06-25 09:00,25,65.2,65.32,65.1,65.14,186
20181201|2018-06-25 09:30,25,65.12,65.29,65.05,65.29,13
20181201|2018-06-25 10:00,25,65.4,65.47,65.4,65.47,29
20181201|2018-06-25 10:30,25,65.42,65.54,65.28,65.53,41
20181201|2018-06-25 11:00,25,65.52,65.52,65.38,65.38,9
20181201|2018-06-25 11:30,25,65.42,65.42,65.35,65.36,33
20181201|2018-06-25 12:00,25,65.39,65.42,65.25,65.25,14
20181201|2018-06-25 12:30,25,65.51,65.55,65.51,65.54,5
20181201|2018-06-25 13:00,25,65.61,65.7,65.46,65.52,52
20181201|2018-06-25 13:30,25,65.5,65.52,65.49,65.5,20
20181201|2018-06-25 14:00,25,65.35,65.35,65.32,65.33,18
20181201|2018-06-25 14:30,25,65.63,65.66,65.63,65.66,6
20181201|2018-06-25 15:00,25,65.72,65.72,65.72,65.72,1
20181201|2018-06-26 01:00,26,65.56,65.59,65.56,65.59,3
20181201|2018-06-26 01:30,26,65.71,65.8,65.68,65.78,212
20181201|2018-06-26 02:30,26,65.88,65.88,65.7,65.7,187
20181201|2018-06-26 03:00,26,65.73,65.89,65.73,65.87,39
20181201|2018-06-26 03:30,26,65.88,65.88,65.88,65.88,1
20181201|2018-06-26 04:00,26,65.86,65.86,65.75,65.75,33
20181201|2018-06-26 04:30,26,65.75,65.75,65.7,65.7,33
20181201|2018-06-26 05:00,26,65.67,65.67,65.33,65.36,33
20181201|2018-06-26 05:30,26,65.53,65.66,65.51,65.65,41
20181201|2018-06-26 06:00,26,65.83,66.1,65.78,66.1,151
20181201|2018-06-26 06:30,26,65.99,66,65.99,66,2
20181201|2018-06-26 07:00,26,65.92,65.92,65.92,65.92,1
20181201|2018-06-26 07:30,26,65.99,65.99,65.8,65.84,14
20181201|2018-06-26 08:00,26,65.93,66.1,65.87,65.95,594
20181201|2018-06-26 08:30,26,65.97,65.97,65.81,65.9,15
20181201|2018-06-26 09:00,26,65.84,65.94,65.6,65.6,209
20181201|2018-06-26 09:30,26,65.5,65.73,65.27,65.73,316
20181201|2018-06-26 10:00,26,65.78,66.15,65.78,66.08,611
20181201|2018-06-26 10:30,26,66.21,67.06,66.2,66.95,1012
20181201|2018-06-26 11:00,26,66.95,67.21,66.91,67.21,235
20181201|2018-06-26 11:30,26,67.26,67.35,66.94,67.06,128
20181201|2018-06-26 12:00,26,67.05,67.09,67.02,67.09,10
20181201|2018-06-26 12:30,26,67.02,67.02,66.84,67.01,120
20181201|2018-06-26 13:00,26,67.03,67.15,66.9,67.15,109
20181201|2018-06-26 13:30,26,67.13,67.13,67.12,67.12,3
20181201|2018-06-26 14:00,26,67.09,67.09,67.09,67.09,1
20181201|2018-06-26 14:30,26,67.01,67.02,66.93,66.94,37
20181201|2018-06-26 15:00,26,66.93,66.93,66.93,66.93,25
20181201|2018-06-26 15:30,26,67.15,67.19,67.15,67.19,2
20181201|2018-06-26 19:00,27,67.08,67.08,67.08,67.08,1
20181201|2018-06-26 19:30,27,67.27,67.27,67.27,67.27,1
20181201|2018-06-26 22:00,27,67.22,67.22,67.16,67.16,3
20181201|2018-06-27 01:30,27,67.33,67.36,67.33,67.36,15
20181201|2018-06-27 02:00,27,67.33,67.33,67.28,67.28,67
20181201|2018-06-27 02:30,27,67.19,67.19,67.19,67.19,9
20181201|2018-06-27 04:00,27,67.14,67.18,67.14,67.18,6
20181201|2018-06-27 04:30,27,67.5,67.5,67.34,67.34,23
20181201|2018-06-27 05:00,27,67.47,67.53,67.47,67.53,24
20181201|2018-06-27 05:30,27,67.51,67.51,67.51,67.51,1
20181201|2018-06-27 06:00,27,67.47,67.48,67.42,67.42,20
20181201|2018-06-27 06:30,27,67.55,67.55,67.55,67.55,5
20181201|2018-06-27 07:00,27,67.39,67.39,67.39,67.39,1
20181201|2018-06-27 07:30,27,67.64,67.64,67.56,67.56,24
20181201|2018-06-27 08:00,27,67.61,67.87,67.58,67.87,84
20181201|2018-06-27 08:30,27,67.79,68.02,67.79,67.96,91
20181201|2018-06-27 09:00,27,67.96,68.16,67.94,68.01,221
20181201|2018-06-27 09:30,27,68.02,68.83,68.02,68.81,826
20181201|2018-06-27 10:00,27,68.79,68.89,68.58,68.68,381
20181201|2018-06-27 10:30,27,68.67,68.89,68.6,68.77,174
20181201|2018-06-27 11:00,27,68.82,68.89,68.73,68.82,71
20181201|2018-06-27 11:30,27,68.79,68.79,68.66,68.74,6
20181201|2018-06-27 12:00,27,68.73,68.82,68.61,68.61,46
20181201|2018-06-27 12:30,27,68.65,68.79,68.64,68.68,39
20181201|2018-06-27 13:00,27,68.64,68.74,68.54,68.55,281
20181201|2018-06-27 13:30,27,68.53,68.53,68.27,68.28,120
20181201|2018-06-27 14:00,27,68.17,68.29,68.09,68.23,90
20181201|2018-06-27 14:30,27,68.17,68.17,68.12,68.13,86
20181201|2018-06-27 16:00,27,68.05,68.05,68.05,68.05,6
20181201|2018-06-27 20:00,28,68.27,68.27,68.27,68.27,1
20181201|2018-06-27 21:30,28,68.26,68.26,68.26,68.26,1
20181201|2018-06-28 01:00,28,68.07,68.07,68.07,68.07,4
20181201|2018-06-28 02:00,28,68.07,68.07,68.03,68.03,2
20181201|2018-06-28 02:30,28,68.2,68.2,68.2,68.2,40
20181201|2018-06-28 04:30,28,68.49,68.49,68.49,68.49,1
20181201|2018-06-28 05:00,28,68.59,68.6,68.58,68.58,31
20181201|2018-06-28 05:30,28,68.59,68.6,68.59,68.6,4
20181201|2018-06-28 06:00,28,68.5,68.5,68.5,68.5,31
20181201|2018-06-28 06:30,28,68.52,68.52,68.4,68.44,6
20181201|2018-06-28 07:00,28,68.43,68.43,68.24,68.42,67
20181201|2018-06-28 07:30,28,68.26,68.32,68.12,68.16,47
20181201|2018-06-28 08:00,28,68.26,68.46,68.22,68.46,196
20181201|2018-06-28 08:30,28,68.6,68.74,68.4,68.49,66
20181201|2018-06-28 09:00,28,68.48,68.94,68.44,68.92,103
20181201|2018-06-28 09:30,28,68.95,69.07,68.89,68.93,170
20181201|2018-06-28 10:00,28,69.04,69.09,68.53,68.65,97
20181201|2018-06-28 10:30,28,68.66,68.66,68.39,68.59,101
20181201|2018-06-28 11:00,28,68.53,68.56,68.48,68.52,10
20181201|2018-06-28 11:30,28,68.47,68.74,68.47,68.74,11
20181201|2018-06-28 12:00,28,68.72,68.74,68.6,68.6,14
20181201|2018-06-28 12:30,28,68.7,68.79,68.69,68.76,29
20181201|2018-06-28 13:00,28,68.62,68.81,68.58,68.79,13
20181201|2018-06-28 13:30,28,68.71,68.71,68.62,68.62,2
20181201|2018-06-28 14:00,28,68.54,68.6,68.54,68.6,50
20181201|2018-06-28 15:00,28,68.62,68.63,68.6,68.6,100
20181201|2018-06-28 15:30,28,68.63,68.63,68.47,68.47,30
20181201|2018-06-28 20:00,29,68.41,68.41,68.41,68.41,1
20181201|2018-06-29 01:30,29,68.66,68.66,68.66,68.66,1
20181201|2018-06-29 02:00,29,68.68,68.69,68.59,68.6,34
20181201|2018-06-29 02:30,29,68.64,68.75,68.62,68.72,31
20181201|2018-06-29 03:00,29,68.71,68.71,68.66,68.66,24
20181201|2018-06-29 03:30,29,68.74,68.74,68.74,68.74,8
20181201|2018-06-29 04:30,29,68.76,69.16,68.76,69.15,138
20181201|2018-06-29 05:00,29,69.18,69.3,69.18,69.25,9
20181201|2018-06-29 05:30,29,69.1,69.1,68.93,68.93,27
20181201|2018-06-29 06:00,29,68.89,68.95,68.87,68.91,11
20181201|2018-06-29 06:30,29,68.89,69,68.89,68.94,19
20181201|2018-06-29 07:00,29,68.93,69.04,68.93,68.97,29
20181201|2018-06-29 07:30,29,68.97,68.97,68.89,68.94,39
20181201|2018-06-29 08:00,29,68.88,69.15,68.88,69.13,74
20181201|2018-06-29 08:30,29,69.14,69.47,69.14,69.33,312
20181201|2018-06-29 09:00,29,69.35,69.46,69.33,69.46,39
20181201|2018-06-29 09:30,29,69.46,69.5,69.35,69.47,24
20181201|2018-06-29 10:00,29,69.52,69.71,69.5,69.6,198
20181201|2018-06-29 10:30,29,69.56,69.76,69.53,69.73,520
20181201|2018-06-29 11:00,29,69.71,69.71,69.37,69.41,238
20181201|2018-06-29 11:30,29,69.53,69.62,69.49,69.51,79
20181201|2018-06-29 12:00,29,69.5,69.63,69.44,69.56,139
20181201|2018-06-29 12:30,29,69.57,69.68,69.53,69.68,17
20181201|2018-06-29 13:00,29,69.66,69.89,69.39,69.39,126
20181201|2018-06-29 13:30,29,69.41,69.53,69.35,69.53,42
20181201|2018-06-29 14:00,29,69.53,69.53,69.49,69.49,13
20181201|2018-06-29 14:30,29,69.43,69.43,69.43,69.43,11
20181201|2018-06-29 15:00,29,69.44,69.44,69.41,69.41,2
20181201|2018-06-29 15:30,29,69.4,69.54,69.4,69.54,4
20181201|2018-07-01 17:00,2,69.09,69.09,68.13,68.48,13
20181201|2018-07-01 17:30,2,68.5,68.8,68.5,68.8,2
20181201|2018-07-01 18:00,2,68.9,68.9,68.88,68.88,4
20181201|2018-07-01 18:30,2,68.68,68.85,68.68,68.85,47
20181201|2018-07-01 19:30,2,68.8,68.8,68.8,68.8,2
20181201|2018-07-01 20:30,2,68.56,68.56,68.56,68.56,2
20181201|2018-07-01 21:00,2,68.32,68.32,68.32,68.32,1
20181201|2018-07-01 21:30,2,68.17,68.19,68.14,68.18,24
20181201|2018-07-01 23:00,2,68.33,68.33,68.33,68.33,12
20181201|2018-07-02 00:00,2,68.41,68.41,68.4,68.4,2
20181201|2018-07-02 00:30,2,68.56,68.56,68.56,68.56,1
20181201|2018-07-02 01:00,2,68.57,68.57,68.57,68.57,2
20181201|2018-07-02 01:30,2,68.62,68.72,68.59,68.72,7
20181201|2018-07-02 02:00,2,68.65,68.65,68.65,68.65,2
20181201|2018-07-02 02:30,2,68.67,68.71,68.66,68.71,25
20181201|2018-07-02 03:00,2,68.85,68.85,68.85,68.85,1
20181201|2018-07-02 03:30,2,68.88,68.88,68.88,68.88,2
20181201|2018-07-02 04:00,2,68.86,68.99,68.86,68.99,36
20181201|2018-07-02 04:30,2,68.94,68.99,68.82,68.82,26
20181201|2018-07-02 05:00,2,68.89,68.89,68.89,68.89,3
20181201|2018-07-02 05:30,2,69.06,69.06,69.06,69.06,4
20181201|2018-07-02 06:00,2,69.08,69.08,69.01,69.01,29
20181201|2018-07-02 06:30,2,68.95,68.95,68.72,68.73,25
20181201|2018-07-02 07:00,2,68.78,68.78,68.62,68.77,38
20181201|2018-07-02 07:30,2,68.71,68.77,68.57,68.57,38
20181201|2018-07-02 08:00,2,68.64,68.95,68.64,68.95,33
20181201|2018-07-02 08:30,2,68.82,68.82,68.52,68.53,93
20181201|2018-07-02 09:00,2,68.57,68.67,68.4,68.43,232
20181201|2018-07-02 09:30,2,68.53,68.64,68.18,68.25,202
20181201|2018-07-02 10:00,2,68.26,68.3,67.91,67.98,85
20181201|2018-07-02 10:30,2,68.15,68.2,67.96,68.06,61
20181201|2018-07-02 11:00,2,68.24,68.44,68.24,68.37,101
20181201|2018-07-02 11:30,2,68.27,68.32,68.1,68.2,128
20181201|2018-07-02 12:00,2,68.3,68.4,68.25,68.25,24
20181201|2018-07-02 12:30,2,68.26,68.34,68.26,68.32,16
20181201|2018-07-02 13:00,2,68.22,68.27,67.79,67.8,259
20181201|2018-07-02 13:30,2,67.77,67.83,67.77,67.83,20
20181201|2018-07-02 14:00,2,67.83,67.83,67.83,67.83,8
20181201|2018-07-02 14:30,2,67.79,67.79,67.57,67.57,10
20181201|2018-07-02 15:00,2,67.58,67.68,67.56,67.68,5
20181201|2018-07-02 15:30,2,67.61,67.65,67.61,67.65,45
20181201|2018-07-02 20:00,3,68.1,68.47,68.1,68.47,10
20181201|2018-07-02 21:00,3,68.24,68.24,68.24,68.24,1
20181201|2018-07-03 03:00,3,68.25,68.26,68.25,68.25,56
20181201|2018-07-03 03:30,3,68.23,68.32,68.23,68.32,55
20181201|2018-07-03 04:00,3,68.33,68.33,68.33,68.33,1
20181201|2018-07-03 05:00,3,68.32,68.42,68.32,68.4,4
20181201|2018-07-03 05:30,3,68.44,68.44,68.25,68.25,22
20181201|2018-07-03 06:00,3,68.33,68.33,68.2,68.28,46
20181201|2018-07-03 06:30,3,68.2,68.28,68.2,68.25,46
20181201|2018-07-03 07:00,3,68.35,68.35,68.24,68.26,34
20181201|2018-07-03 07:30,3,68.2,68.35,68.2,68.35,99
20181201|2018-07-03 08:00,3,68.39,68.44,68.25,68.25,124
20181201|2018-07-03 08:30,3,68.27,68.59,68.25,68.48,67
20181201|2018-07-03 09:00,3,68.52,68.52,67.45,67.83,351
20181201|2018-07-03 09:30,3,67.76,67.76,66.97,67.03,290
20181201|2018-07-03 10:00,3,67.03,67.13,66.7,66.84,709
20181201|2018-07-03 10:30,3,66.82,67.32,66.82,67.32,279
20181201|2018-07-03 11:00,3,67.21,67.33,67.16,67.3,434
20181201|2018-07-03 11:30,3,67.24,67.24,67.04,67.04,38
20181201|2018-07-03 12:00,3,67.28,67.28,67.13,67.2,5
20181201|2018-07-03 12:30,3,67.24,67.38,67.24,67.38,2
20181201|2018-07-03 13:00,3,67.39,67.43,67.35,67.43,17
20181201|2018-07-03 13:30,3,67.52,67.53,67.5,67.5,11
20181201|2018-07-03 14:30,3,67.49,67.49,67.49,67.49,1
20181201|2018-07-03 15:30,3,67.62,67.62,67.62,67.62,23
20181201|2018-07-03 20:00,4,67.65,67.65,67.65,67.65,1
20181201|2018-07-03 21:00,4,67.79,67.79,67.79,67.79,1
20181201|2018-07-04 02:00,4,67.68,67.68,67.35,67.36,265
20181201|2018-07-04 02:30,4,67.42,67.49,67.3,67.43,16
20181201|2018-07-04 03:00,4,67.44,67.71,67.44,67.71,32
20181201|2018-07-04 03:30,4,67.71,67.71,67.5,67.51,143
20181201|2018-07-04 04:00,4,67.58,67.61,67.57,67.59,28
20181201|2018-07-04 04:30,4,67.51,67.59,67.51,67.55,47
20181201|2018-07-04 05:30,4,67.64,67.66,67.58,67.64,25
20181201|2018-07-04 06:00,4,67.68,67.68,67.68,67.68,15
20181201|2018-07-04 06:30,4,67.8,67.8,67.79,67.79,12
20181201|2018-07-04 07:00,4,67.79,67.79,67.79,67.79,25
20181201|2018-07-04 08:00,4,67.66,67.66,67.32,67.32,24
20181201|2018-07-04 09:00,4,67.67,67.67,67.65,67.65,2
20181201|2018-07-04 09:30,4,67.7,67.7,67.7,67.7,20
20181201|2018-07-04 10:00,4,67.8,67.8,67.8,67.8,1
20181201|2018-07-04 10:30,4,67.81,67.81,67.81,67.81,1
20181201|2018-07-04 11:30,4,67.83,68.11,67.83,68,22
20181201|2018-07-05 04:00,5,67.91,67.91,67.91,67.91,1
20181201|2018-07-05 04:30,5,68.08,68.27,68.08,68.26,142
20181201|2018-07-05 05:30,5,68.19,68.19,68.19,68.19,10
20181201|2018-07-05 06:00,5,68.3,68.33,68.3,68.3,29
20181201|2018-07-05 06:30,5,68.32,68.34,68.32,68.34,43
20181201|2018-07-05 07:00,5,68.34,68.34,68.12,68.16,14
20181201|2018-07-05 07:30,5,68.06,68.08,68,68,32
20181201|2018-07-05 08:00,5,68.03,68.27,68.03,68.16,17
20181201|2018-07-05 08:30,5,68.11,68.11,67.91,68,40
20181201|2018-07-05 09:00,5,68.08,68.08,68.08,68.08,11
20181201|2018-07-05 09:30,5,68.01,68.3,67.9,67.9,69
20181201|2018-07-05 10:00,5,67.91,68.07,67.42,68.07,299
20181201|2018-07-05 10:30,5,68.14,68.28,68.05,68.26,26
20181201|2018-07-05 11:00,5,68.18,68.26,67.87,67.87,40
20181201|2018-07-05 11:30,5,67.78,67.92,67.78,67.91,52
20181201|2018-07-05 12:00,5,67.98,67.98,67.95,67.95,4
20181201|2018-07-05 12:30,5,68.06,68.06,68.03,68.03,4
20181201|2018-07-05 13:00,5,67.92,67.92,67.5,67.57,300
20181201|2018-07-05 13:30,5,67.58,67.63,67.57,67.63,6
20181201|2018-07-05 14:00,5,67.7,67.7,67.67,67.67,2
20181201|2018-07-05 14:30,5,67.75,67.83,67.75,67.83,2
20181201|2018-07-05 15:00,5,67.86,67.89,67.86,67.86,4
20181201|2018-07-06 02:30,6,67.66,67.66,67.66,67.66,2
20181201|2018-07-06 03:00,6,67.58,67.58,67.42,67.48,105
20181201|2018-07-06 03:30,6,67.5,67.51,67.44,67.51,22
20181201|2018-07-06 04:00,6,67.56,67.6,67.37,67.48,51
20181201|2018-07-06 04:30,6,67.53,67.53,67.2,67.33,140
20181201|2018-07-06 05:00,6,67.37,67.37,67.1,67.11,35
20181201|2018-07-06 05:30,6,67,67.23,67,67.23,39
20181201|2018-07-06 06:00,6,67.06,67.06,67.06,67.06,56
20181201|2018-07-06 06:30,6,67,67,67,67,5
20181201|2018-07-06 07:00,6,67.15,67.18,67,67,136
20181201|2018-07-06 07:30,6,67.28,67.3,67.21,67.21,14
20181201|2018-07-06 08:00,6,67.28,67.43,67.24,67.42,104
20181201|2018-07-06 08:30,6,67.45,67.57,67.35,67.44,136
20181201|2018-07-06 09:00,6,67.4,67.73,67.35,67.7,333
20181201|2018-07-06 09:30,6,67.72,67.88,67.63,67.7,77
20181201|2018-07-06 10:00,6,67.71,67.88,67.62,67.88,14
20181201|2018-07-06 10:30,6,67.8,68.09,67.8,68,43
20181201|2018-07-06 11:00,6,67.97,68,67.9,67.9,29
20181201|2018-07-06 11:30,6,67.99,68.05,67.99,68.04,8
20181201|2018-07-06 12:00,6,68.05,68.05,67.95,67.95,55
20181201|2018-07-06 12:30,6,68.03,68.08,68,68.04,47
20181201|2018-07-06 13:00,6,68.06,68.15,68.02,68.08,29
20181201|2018-07-06 13:30,6,68.08,68.08,68.02,68.02,8
20181201|2018-07-06 14:00,6,68.04,68.04,68.02,68.02,12
20181201|2018-07-06 15:00,6,68.07,68.14,68.05,68.14,15
20181201|2018-07-06 15:30,6,68.08,68.15,68.08,68.15,3
20181201|2018-07-08 17:00,9,68.23,68.23,68.23,68.23,1
20181201|2018-07-08 20:30,9,68.29,68.29,68.29,68.29,3
20181201|2018-07-08 21:00,9,68.26,68.26,68.26,68.26,1
20181201|2018-07-09 01:00,9,68.41,68.41,68.4,68.4,12
20181201|2018-07-09 01:30,9,68.34,68.4,68.34,68.4,4
20181201|2018-07-09 02:00,9,68.29,68.29,68.19,68.2,42
20181201|2018-07-09 02:30,9,68.2,68.23,68.2,68.23,21
20181201|2018-07-09 03:00,9,68.14,68.2,68.12,68.18,23
20181201|2018-07-09 03:30,9,68.18,68.22,68.18,68.22,6
20181201|2018-07-09 04:00,9,68.23,68.38,68.23,68.37,41
20181201|2018-07-09 04:30,9,68.37,68.44,68.37,68.39,72
20181201|2018-07-09 06:00,9,68.48,68.52,68.48,68.52,23
20181201|2018-07-09 07:00,9,68.37,68.58,68.37,68.58,24
20181201|2018-07-09 07:30,9,68.57,68.65,68.57,68.65,36
20181201|2018-07-09 08:00,9,68.65,68.68,68.56,68.62,68
20181201|2018-07-09 08:30,9,68.56,68.63,68.44,68.63,19
20181201|2018-07-09 09:00,9,68.58,68.6,68.22,68.51,211
20181201|2018-07-09 09:30,9,68.51,68.85,68.44,68.81,172
20181201|2018-07-09 10:00,9,68.85,68.95,68.58,68.58,168
20181201|2018-07-09 10:30,9,68.58,68.7,68.55,68.56,111
20181201|2018-07-09 11:00,9,68.61,68.72,68.58,68.72,15
20181201|2018-07-09 11:30,9,68.7,68.88,68.69,68.82,54
20181201|2018-07-09 12:00,9,68.85,68.85,68.73,68.75,32
20181201|2018-07-09 12:30,9,68.67,68.8,68.6,68.77,92
20181201|2018-07-09 13:00,9,68.79,68.88,68.68,68.81,234
20181201|2018-07-09 13:30,9,68.8,68.8,68.8,68.8,1
20181201|2018-07-09 14:30,9,68.92,68.92,68.92,68.92,4
20181201|2018-07-09 15:00,9,68.93,68.93,68.92,68.92,2
20181201|2018-07-09 22:00,10,69.1,69.12,69.1,69.12,23
20181201|2018-07-09 22:30,10,69.15,69.15,69.15,69.15,19
20181201|2018-07-09 23:30,10,69.4,69.4,69.38,69.38,2
20181201|2018-07-10 01:00,10,69.28,69.35,69.28,69.35,74
20181201|2018-07-10 01:30,10,69.35,69.42,69.32,69.37,32
20181201|2018-07-10 02:00,10,69.31,69.35,69.3,69.35,23
20181201|2018-07-10 03:00,10,69.41,69.41,69.41,69.41,1
20181201|2018-07-10 03:30,10,69.48,69.54,69.48,69.54,50
20181201|2018-07-10 04:00,10,69.55,69.58,69.55,69.58,8
20181201|2018-07-10 04:30,10,69.49,69.53,69.49,69.53,9
20181201|2018-07-10 05:00,10,69.55,69.57,69.51,69.57,62
20181201|2018-07-10 05:30,10,69.56,69.61,69.41,69.41,61
20181201|2018-07-10 06:00,10,69.38,69.44,69.36,69.44,14
20181201|2018-07-10 06:30,10,69.46,69.46,69.31,69.32,9
20181201|2018-07-10 07:00,10,69.32,69.35,69.31,69.35,12
20181201|2018-07-10 07:30,10,69.43,69.44,69.31,69.43,4
20181201|2018-07-10 08:00,10,69.48,69.64,69.4,69.64,84
20181201|2018-07-10 08:30,10,69.65,69.8,69.65,69.73,254
20181201|2018-07-10 09:00,10,69.59,69.66,69.38,69.47,119
20181201|2018-07-10 09:30,10,69.36,69.49,69.1,69.27,290
20181201|2018-07-10 10:00,10,69.29,69.43,69.27,69.39,54
20181201|2018-07-10 10:30,10,69.41,69.51,69.17,69.17,65
20181201|2018-07-10 11:00,10,69.2,69.38,69.15,69.37,95
20181201|2018-07-10 11:30,10,69.43,69.43,69.43,69.43,1
20181201|2018-07-10 12:00,10,69.32,69.32,69.32,69.32,1
20181201|2018-07-10 12:30,10,69.31,69.43,69.31,69.43,3
20181201|2018-07-10 13:00,10,69.39,69.47,69.35,69.37,22
20181201|2018-07-10 13:30,10,69.27,69.33,69.27,69.33,28
20181201|2018-07-10 19:30,11,68.66,68.67,68.41,68.41,14
20181201|2018-07-10 20:00,11,68.19,68.26,68.19,68.26,2
20181201|2018-07-10 20:30,11,68.4,68.4,68.4,68.4,4
20181201|2018-07-10 21:00,11,68.46,68.46,68.46,68.46,1
20181201|2018-07-10 21:30,11,68.55,68.55,68.55,68.55,1
20181201|2018-07-10 22:30,11,68.71,68.71,68.71,68.71,1
20181201|2018-07-11 00:30,11,68.75,68.79,68.75,68.79,2
20181201|2018-07-11 01:00,11,68.77,68.77,68.7,68.7,11
20181201|2018-07-11 01:30,11,68.78,68.79,68.78,68.79,44
20181201|2018-07-11 02:00,11,68.77,68.77,68.53,68.53,57
20181201|2018-07-11 02:30,11,68.53,68.61,68.38,68.39,130
20181201|2018-07-11 03:00,11,68.39,68.52,68.25,68.38,119
20181201|2018-07-11 03:30,11,68.33,68.53,68.33,68.48,107
20181201|2018-07-11 04:00,11,68.41,68.41,68.41,68.41,18
20181201|2018-07-11 04:30,11,68.34,68.34,68.17,68.17,10
20181201|2018-07-11 05:00,11,68.24,68.44,68.24,68.44,13
20181201|2018-07-11 05:30,11,68.49,68.51,68.48,68.48,13
20181201|2018-07-11 06:00,11,68.44,68.44,68.44,68.44,1
20181201|2018-07-11 06:30,11,68.5,68.54,68.37,68.41,58
20181201|2018-07-11 07:00,11,68.6,68.69,68.55,68.67,217
20181201|2018-07-11 07:30,11,68.66,68.72,68.54,68.64,196
20181201|2018-07-11 08:00,11,68.64,68.64,68.47,68.49,121
20181201|2018-07-11 08:30,11,68.51,68.77,68.47,68.72,122
20181201|2018-07-11 09:00,11,68.77,68.78,68.45,68.46,197
20181201|2018-07-11 09:30,11,69.01,69.12,68.35,68.46,573
20181201|2018-07-11 10:00,11,68.44,68.47,68.07,68.11,241
20181201|2018-07-11 10:30,11,68.1,68.14,67.96,68.05,157
20181201|2018-07-11 11:00,11,67.99,68.1,67.88,67.98,109
20181201|2018-07-11 11:30,11,67.97,67.99,67.59,67.6,111
20181201|2018-07-11 12:00,11,67.61,67.61,67,67.05,704
20181201|2018-07-11 12:30,11,67.04,67.07,66.35,66.44,255
20181201|2018-07-11 13:00,11,66.42,66.42,65.44,65.82,124
20181201|2018-07-11 13:30,11,65.85,66.54,65.84,66.35,187
20181201|2018-07-11 14:00,11,66.47,66.47,66.17,66.17,13
20181201|2018-07-11 14:30,11,66.07,66.39,66,66.03,428
20181201|2018-07-11 15:00,11,66.03,66.33,66.03,66.31,639
20181201|2018-07-11 15:30,11,66.31,66.37,66.27,66.37,158
20181201|2018-07-11 20:30,12,66.33,66.42,66.33,66.42,2
20181201|2018-07-11 21:30,12,66.67,66.82,66.67,66.82,3
20181201|2018-07-11 22:00,12,66.89,66.91,66.89,66.91,2
20181201|2018-07-11 22:30,12,66.97,66.97,66.97,66.97,1
20181201|2018-07-11 23:00,12,66.91,66.91,66.9,66.9,30
20181201|2018-07-11 23:30,12,66.83,66.83,66.8,66.8,23
20181201|2018-07-12 01:00,12,66.78,66.79,66.75,66.79,57
20181201|2018-07-12 01:30,12,66.79,66.79,66.65,66.68,199
20181201|2018-07-12 02:00,12,66.61,66.7,66.53,66.69,226
20181201|2018-07-12 02:30,12,66.64,66.77,66.63,66.77,29
20181201|2018-07-12 03:00,12,66.82,66.84,66.72,66.72,8
20181201|2018-07-12 03:30,12,66.8,66.88,66.79,66.84,7
20181201|2018-07-12 04:00,12,66.87,66.91,66.84,66.91,11
20181201|2018-07-12 04:30,12,66.76,66.76,66.75,66.75,4
20181201|2018-07-12 05:00,12,66.72,66.75,66.62,66.66,11
20181201|2018-07-12 05:30,12,66.63,66.63,66.56,66.56,7
20181201|2018-07-12 06:00,12,66.4,66.49,66.4,66.48,37
20181201|2018-07-12 06:30,12,66.47,66.52,66.4,66.4,22
20181201|2018-07-12 07:00,12,66.48,66.62,66.48,66.62,77
20181201|2018-07-12 07:30,12,66.64,66.81,66.63,66.65,58
20181201|2018-07-12 08:00,12,66.59,66.64,66.27,66.38,157
20181201|2018-07-12 08:30,12,66.34,66.88,66.11,66.62,318
20181201|2018-07-12 09:00,12,66.65,66.83,66.28,66.61,194
20181201|2018-07-12 09:30,12,66.61,66.68,66.13,66.13,211
20181201|2018-07-12 10:00,12,66.12,66.3,65.58,66.12,305
20181201|2018-07-12 10:30,12,66.09,66.42,66.02,66.24,114
20181201|2018-07-12 11:00,12,66.27,66.28,66.11,66.2,89
20181201|2018-07-12 11:30,12,66.23,66.54,66.2,66.44,61
20181201|2018-07-12 12:00,12,66.39,66.6,66.37,66.43,51
20181201|2018-07-12 12:30,12,66.58,66.72,66.58,66.62,43
20181201|2018-07-12 13:00,12,66.88,67,66.83,66.89,152
20181201|2018-07-12 13:30,12,66.87,66.97,66.86,66.92,18
20181201|2018-07-12 14:30,12,66.83,66.84,66.83,66.84,2
20181201|2018-07-12 15:00,12,66.91,66.91,66.91,66.91,1
20181201|2018-07-12 15:30,12,67.05,67.05,67.05,67.05,1
20181201|2018-07-13 01:30,13,66.94,66.95,66.86,66.86,24
20181201|2018-07-13 02:00,13,66.65,66.65,66.65,66.65,7
20181201|2018-07-13 02:30,13,66.63,66.63,66.55,66.55,9
20181201|2018-07-13 03:00,13,66.4,66.4,66.4,66.4,1
20181201|2018-07-13 04:00,13,66.5,66.5,66.35,66.35,8
20181201|2018-07-13 04:30,13,66.4,66.4,66.3,66.3,7
20181201|2018-07-13 05:00,13,66.5,66.5,66.5,66.5,20
20181201|2018-07-13 05:30,13,66.46,66.46,66.46,66.46,5
20181201|2018-07-13 06:30,13,66.59,66.6,66.59,66.6,2
20181201|2018-07-13 07:00,13,66.71,67,66.71,66.95,43
20181201|2018-07-13 07:30,13,66.96,66.98,66.83,66.91,50
20181201|2018-07-13 08:00,13,66.91,67.07,66.83,67,78
20181201|2018-07-13 08:30,13,66.99,67.17,66.98,67.14,23
20181201|2018-07-13 09:00,13,67.25,67.35,67,67.35,27
20181201|2018-07-13 09:30,13,67.37,67.53,67.32,67.43,13
20181201|2018-07-13 10:00,13,67.49,67.83,67.49,67.71,72
20181201|2018-07-13 10:30,13,67.65,67.65,67.26,67.38,98
20181201|2018-07-13 11:00,13,67.38,67.63,67.36,67.63,38
20181201|2018-07-13 11:30,13,67.65,67.68,67.59,67.68,8
20181201|2018-07-13 12:00,13,67.65,67.65,67.58,67.58,30
20181201|2018-07-13 12:30,13,67.65,68.01,67.65,68.01,39
20181201|2018-07-13 13:00,13,67.99,68.05,67.53,67.6,114
20181201|2018-07-13 13:30,13,67.53,67.53,67.26,67.26,92
20181201|2018-07-13 14:30,13,67.32,67.32,67.32,67.32,12
20181201|2018-07-16 01:00,16,67.07,67.07,66.86,66.86,12
20181201|2018-07-16 03:00,16,67.15,67.17,67.03,67.03,13
20181201|2018-07-16 03:30,16,67.24,67.25,67.22,67.25,89
20181201|2018-07-16 04:00,16,67.13,67.13,67.13,67.13,1
20181201|2018-07-16 04:30,16,66.84,66.84,66.64,66.65,72
20181201|2018-07-16 05:00,16,66.57,66.57,66.39,66.48,7
20181201|2018-07-16 05:30,16,66.31,66.41,66.31,66.41,49
20181201|2018-07-16 06:00,16,66.42,66.44,66.29,66.29,39
20181201|2018-07-16 07:00,16,66.43,66.43,65.97,66.03,193
20181201|2018-07-16 07:30,16,65.94,65.94,65.71,65.74,175
20181201|2018-07-16 08:00,16,65.73,65.86,65.51,65.85,103
20181201|2018-07-16 08:30,16,65.83,65.98,65.65,65.65,91
20181201|2018-07-16 09:00,16,65.61,65.67,65.29,65.45,203
20181201|2018-07-16 09:30,16,65.42,65.43,65.11,65.11,172
20181201|2018-07-16 10:00,16,65.07,65.44,65.02,65.26,83
20181201|2018-07-16 10:30,16,65.15,65.2,64.98,65.09,106
20181201|2018-07-16 11:00,16,64.96,65.05,64.66,64.75,84
20181201|2018-07-16 11:30,16,64.72,64.92,64.72,64.92,97
20181201|2018-07-16 12:00,16,64.91,64.98,64.64,64.73,149
20181201|2018-07-16 12:30,16,64.6,64.6,64.47,64.5,56
20181201|2018-07-16 13:00,16,64.66,64.98,64.66,64.72,166
20181201|2018-07-16 13:30,16,64.92,65.04,64.92,65.01,29
20181201|2018-07-16 14:00,16,64.93,64.97,64.87,64.97,28
20181201|2018-07-16 14:30,16,64.92,64.93,64.72,64.72,14
20181201|2018-07-17 01:00,17,64.62,64.7,64.62,64.7,2
20181201|2018-07-17 02:30,17,64.8,65,64.8,65,68
20181201|2018-07-17 03:00,17,64.96,65.09,64.95,65.01,23
20181201|2018-07-17 03:30,17,65.01,65.01,65.01,65.01,1
20181201|2018-07-17 04:00,17,65.16,65.16,64.71,64.72,22
20181201|2018-07-17 05:30,17,65.11,65.11,65.11,65.11,1
20181201|2018-07-17 06:00,17,64.96,64.96,64.96,64.96,6
20181201|2018-07-17 07:00,17,64.93,64.98,64.92,64.98,8
20181201|2018-07-17 07:30,17,65.09,65.1,65.05,65.08,45
20181201|2018-07-17 08:00,17,64.88,64.93,64.67,64.71,119
20181201|2018-07-17 08:30,17,64.68,64.91,64.61,64.77,171
20181201|2018-07-17 09:00,17,64.82,64.95,64.53,64.76,230
20181201|2018-07-17 09:30,17,64.75,65.02,64.73,64.98,178
20181201|2018-07-17 10:00,17,64.92,65.05,64.8,65.05,236
20181201|2018-07-17 10:30,17,64.95,65.05,64.92,65,101
20181201|2018-07-17 11:00,17,65,65.43,64.99,65.25,185
20181201|2018-07-17 11:30,17,65.28,65.28,65.13,65.13,120
20181201|2018-07-17 12:00,17,65.25,65.45,65.09,65.09,53
20181201|2018-07-17 12:30,17,65.16,65.39,65.14,65.36,47
20181201|2018-07-17 13:00,17,65.35,65.38,64.85,64.86,48
20181201|2018-07-17 13:30,17,64.82,64.91,64.82,64.91,5
20181201|2018-07-17 14:00,17,64.86,64.97,64.86,64.97,7
20181201|2018-07-17 14:30,17,64.88,64.88,64.88,64.88,1
20181201|2018-07-17 15:00,17,64.83,64.83,64.82,64.82,3
20181201|2018-07-17 15:30,17,64.85,64.85,64.45,64.45,97
20181201|2018-07-18 03:00,18,64.36,64.38,64.32,64.32,46
20181201|2018-07-18 03:30,18,64.41,64.41,64.41,64.41,12
20181201|2018-07-18 05:30,18,64.67,64.74,64.67,64.74,4
20181201|2018-07-18 06:00,18,64.68,64.77,64.68,64.77,13
20181201|2018-07-18 07:00,18,64.73,64.74,64.72,64.72,19
20181201|2018-07-18 07:30,18,64.72,64.72,64.72,64.72,2
20181201|2018-07-18 08:00,18,64.71,64.84,64.57,64.74,157
20181201|2018-07-18 08:30,18,64.72,64.74,64.62,64.67,67
20181201|2018-07-18 09:00,18,64.63,64.8,64.56,64.8,51
20181201|2018-07-18 09:30,18,64.44,65.18,64.39,65.18,205
20181201|2018-07-18 10:00,18,65.2,65.26,64.75,64.9,218
20181201|2018-07-18 10:30,18,64.89,65.34,64.82,65.27,176
20181201|2018-07-18 11:00,18,65.36,65.44,65.22,65.4,106
20181201|2018-07-18 11:30,18,65.31,65.49,65.31,65.39,22
20181201|2018-07-18 12:00,18,65.41,65.65,65.41,65.65,287
20181201|2018-07-18 12:30,18,65.56,65.67,65.46,65.48,28
20181201|2018-07-18 13:00,18,65.57,65.7,65.45,65.55,99
20181201|2018-07-18 13:30,18,65.46,65.51,65.42,65.51,11
20181201|2018-07-18 14:00,18,65.57,65.58,65.57,65.58,10
20181201|2018-07-18 14:30,18,65.58,65.6,65.54,65.55,79
20181201|2018-07-18 15:00,18,65.55,65.56,65.55,65.56,2
20181201|2018-07-18 15:30,18,65.63,65.63,65.63,65.63,3
20181201|2018-07-19 01:00,19,65.32,65.4,65.32,65.4,200
20181201|2018-07-19 01:30,19,65.39,65.39,65.39,65.39,200
20181201|2018-07-19 02:00,19,65.25,65.25,65.14,65.14,6
20181201|2018-07-19 02:30,19,65.17,65.17,64.97,64.97,137
20181201|2018-07-19 03:00,19,65.03,65.06,64.99,65.06,15
20181201|2018-07-19 03:30,19,65.06,65.06,64.96,64.96,65
20181201|2018-07-19 04:00,19,64.85,64.96,64.85,64.96,17
20181201|2018-07-19 04:30,19,64.87,64.87,64.71,64.71,68
20181201|2018-07-19 05:30,19,64.65,64.68,64.53,64.68,70
20181201|2018-07-19 06:00,19,64.75,64.85,64.75,64.81,39
20181201|2018-07-19 06:30,19,64.79,64.79,64.79,64.79,2
20181201|2018-07-19 07:00,19,64.91,65.05,64.81,64.94,31
20181201|2018-07-19 07:30,19,64.91,64.93,64.86,64.93,15
20181201|2018-07-19 08:00,19,64.82,65.34,64.81,65.33,194
20181201|2018-07-19 08:30,19,65.45,65.95,65.45,65.87,338
20181201|2018-07-19 09:00,19,65.91,66.22,65.9,66.02,460
20181201|2018-07-19 09:30,19,66.07,66.22,65.58,65.71,162
20181201|2018-07-19 10:00,19,65.67,65.89,65.55,65.68,100
20181201|2018-07-19 10:30,19,65.66,65.86,65.1,65.21,141
20181201|2018-07-19 11:00,19,65.25,65.36,65.13,65.26,108
20181201|2018-07-19 11:30,19,65.24,65.28,64.85,64.93,506
20181201|2018-07-19 12:00,19,64.95,65.17,64.69,64.98,110
20181201|2018-07-19 12:30,19,65,65.24,64.98,65.16,101
20181201|2018-07-19 13:00,19,65.21,65.65,65.13,65.65,173
20181201|2018-07-19 13:30,19,65.63,65.81,65.62,65.63,31
20181201|2018-07-19 14:30,19,65.38,65.38,65.36,65.36,43
20181201|2018-07-19 15:00,19,65.38,65.38,65.36,65.36,8
20181201|2018-07-19 15:30,19,65.46,65.47,65.45,65.47,42
20181201|2018-07-20 01:00,20,65.68,65.72,65.68,65.72,52
20181201|2018-07-20 01:30,20,65.68,65.68,65.68,65.68,48
20181201|2018-07-20 02:00,20,65.8,65.95,65.8,65.85,116
20181201|2018-07-20 02:30,20,65.88,65.96,65.86,65.95,53
20181201|2018-07-20 03:00,20,65.82,65.82,65.76,65.76,3
20181201|2018-07-20 04:00,20,65.59,65.73,65.59,65.73,23
20181201|2018-07-20 04:30,20,65.79,66.1,65.79,65.91,108
20181201|2018-07-20 05:00,20,65.7,65.7,65.49,65.52,107
20181201|2018-07-20 05:30,20,65.54,65.55,65.23,65.39,51
20181201|2018-07-20 06:00,20,65.24,65.39,65.21,65.38,9
20181201|2018-07-20 06:30,20,65.55,65.55,65.55,65.55,1
20181201|2018-07-20 07:00,20,65.5,65.52,65.49,65.52,14
20181201|2018-07-20 07:30,20,65.62,65.66,65.44,65.62,58
20181201|2018-07-20 08:00,20,65.6,65.91,65.53,65.75,126
20181201|2018-07-20 08:30,20,65.73,65.8,65.56,65.79,92
20181201|2018-07-20 09:00,20,65.79,65.79,65.16,65.53,886
20181201|2018-07-20 09:30,20,65.52,65.68,65.5,65.61,116
20181201|2018-07-20 10:00,20,65.65,65.83,65.6,65.6,502
20181201|2018-07-20 10:30,20,65.61,65.66,65.53,65.66,18
20181201|2018-07-20 11:00,20,65.67,65.67,65.46,65.61,45
20181201|2018-07-20 11:30,20,65.59,65.67,65.58,65.63,44
20181201|2018-07-20 12:00,20,65.64,65.82,65.62,65.79,146
20181201|2018-07-20 12:30,20,65.8,65.88,65.71,65.88,151
20181201|2018-07-20 13:00,20,65.84,65.93,65.79,65.93,511
20181201|2018-07-20 13:30,20,65.87,65.87,65.79,65.86,33
20181201|2018-07-20 14:00,20,65.86,65.86,65.86,65.86,42
20181201|2018-07-22 21:30,23,65.7,65.7,65.7,65.7,1
20181201|2018-07-23 00:30,23,65.77,65.77,65.77,65.77,3
20181201|2018-07-23 01:30,23,65.76,65.8,65.76,65.8,3
20181201|2018-07-23 02:00,23,65.86,65.86,65.83,65.83,2
20181201|2018-07-23 02:30,23,65.9,65.95,65.9,65.95,24
20181201|2018-07-23 03:00,23,65.95,65.99,65.95,65.95,22
20181201|2018-07-23 03:30,23,65.98,66.05,65.97,66.05,41
20181201|2018-07-23 04:00,23,66.09,66.2,66.09,66.2,87
20181201|2018-07-23 04:30,23,66.35,66.35,66.26,66.26,13
20181201|2018-07-23 05:00,23,66.37,66.74,66.37,66.56,95
20181201|2018-07-23 05:30,23,66.69,66.8,66.69,66.72,156
20181201|2018-07-23 06:30,23,66.64,66.64,66.63,66.63,2
20181201|2018-07-23 07:00,23,66.52,66.69,66.51,66.67,32
20181201|2018-07-23 07:30,23,66.67,66.74,66.67,66.74,6
20181201|2018-07-23 08:00,23,66.68,66.69,66.3,66.4,29
20181201|2018-07-23 08:30,23,66.49,66.59,66.38,66.57,26
20181201|2018-07-23 09:00,23,66.6,66.73,66.1,66.25,100
20181201|2018-07-23 09:30,23,66.29,66.44,66.2,66.42,21
20181201|2018-07-23 10:00,23,66.37,66.57,66.15,66.54,65
20181201|2018-07-23 10:30,23,66.56,66.56,66.4,66.41,20
20181201|2018-07-23 11:00,23,66.28,66.29,65.7,65.76,399
20181201|2018-07-23 11:30,23,65.7,65.82,65.7,65.76,19
20181201|2018-07-23 12:00,23,65.72,65.84,65.65,65.8,53
20181201|2018-07-23 12:30,23,65.84,66,65.84,66,46
20181201|2018-07-23 13:00,23,65.95,66.18,65.9,66.16,45
20181201|2018-07-23 13:30,23,66.16,66.16,65.97,65.97,47
20181201|2018-07-23 14:00,23,66.03,66.08,66.01,66.08,4
20181201|2018-07-23 14:30,23,66.04,66.05,66.04,66.05,2
20181201|2018-07-23 15:00,23,66.14,66.14,66.1,66.14,17
20181201|2018-07-23 19:00,24,66.17,66.17,66.17,66.17,1
20181201|2018-07-23 19:30,24,66.16,66.16,66.16,66.16,1
20181201|2018-07-23 23:30,24,65.94,65.94,65.94,65.94,1
20181201|2018-07-24 00:00,24,66,66,66,66,1
20181201|2018-07-24 00:30,24,66.02,66.02,66.02,66.02,1
20181201|2018-07-24 01:00,24,66.08,66.08,66.04,66.06,91
20181201|2018-07-24 01:30,24,66.07,66.15,66.07,66.15,115
20181201|2018-07-24 02:00,24,66.14,66.25,66.13,66.18,96
20181201|2018-07-24 02:30,24,66.13,66.15,66.06,66.15,44
20181201|2018-07-24 03:00,24,66.15,66.21,66.15,66.19,73
20181201|2018-07-24 03:30,24,66.11,66.36,66.11,66.32,98
20181201|2018-07-24 04:00,24,66.36,66.36,66.36,66.36,2
20181201|2018-07-24 04:30,24,66.25,66.26,66.25,66.26,7
20181201|2018-07-24 05:30,24,66.36,66.36,66.36,66.36,2
20181201|2018-07-24 06:00,24,66.27,66.27,66.27,66.27,2
20181201|2018-07-24 07:00,24,66.34,66.47,66.34,66.47,8
20181201|2018-07-24 07:30,24,66.48,66.52,66.19,66.19,60
20181201|2018-07-24 08:00,24,66.23,66.23,65.86,66.07,69
20181201|2018-07-24 08:30,24,66.23,66.6,66.23,66.56,336
20181201|2018-07-24 09:00,24,66.61,66.89,66.6,66.72,207
20181201|2018-07-24 09:30,24,66.81,66.82,66.62,66.8,209
20181201|2018-07-24 10:00,24,66.82,66.89,66.68,66.79,115
20181201|2018-07-24 10:30,24,66.81,66.89,66.7,66.83,40
20181201|2018-07-24 11:00,24,66.76,66.79,66.7,66.77,7
20181201|2018-07-24 11:30,24,66.75,66.79,66.69,66.74,21
20181201|2018-07-24 12:00,24,66.74,66.74,66.51,66.59,11
20181201|2018-07-24 12:30,24,66.53,66.62,66.47,66.62,24
20181201|2018-07-24 13:00,24,66.61,66.61,66.42,66.52,67
20181201|2018-07-24 13:30,24,66.49,66.49,66.36,66.39,16
20181201|2018-07-24 14:00,24,66.41,66.41,66.41,66.41,2
20181201|2018-07-24 15:30,24,66.58,66.7,66.58,66.7,5
20181201|2018-07-24 21:30,25,66.79,66.79,66.79,66.79,5
20181201|2018-07-24 23:00,25,66.71,66.71,66.71,66.71,6
20181201|2018-07-25 01:30,25,66.81,66.96,66.81,66.93,121
20181201|2018-07-25 02:00,25,66.92,66.94,66.85,66.85,12
20181201|2018-07-25 02:30,25,66.88,66.88,66.75,66.75,21
20181201|2018-07-25 03:00,25,66.72,66.73,66.69,66.69,22
20181201|2018-07-25 04:00,25,66.82,66.84,66.8,66.84,96
20181201|2018-07-25 04:30,25,66.84,66.88,66.81,66.81,35
20181201|2018-07-25 05:00,25,66.85,66.85,66.83,66.83,4
20181201|2018-07-25 05:30,25,66.65,66.65,66.57,66.59,38
20181201|2018-07-25 06:30,25,66.73,66.74,66.73,66.74,21
20181201|2018-07-25 07:00,25,66.72,66.74,66.72,66.74,17
20181201|2018-07-25 07:30,25,66.76,66.77,66.76,66.77,4
20181201|2018-07-25 08:00,25,66.74,66.87,66.74,66.78,80
20181201|2018-07-25 08:30,25,66.77,66.87,66.63,66.86,47
20181201|2018-07-25 09:00,25,66.84,66.87,66.72,66.77,68
20181201|2018-07-25 09:30,25,66.86,67.27,66.32,66.4,830
20181201|2018-07-25 10:00,25,66.4,66.92,66.4,66.92,354
20181201|2018-07-25 10:30,25,66.97,67.32,66.86,67.3,307
20181201|2018-07-25 11:00,25,67.34,67.34,67.16,67.24,157
20181201|2018-07-25 11:30,25,67.24,67.29,67.19,67.22,32
20181201|2018-07-25 12:00,25,67.2,67.26,67.17,67.19,91
20181201|2018-07-25 12:30,25,67.2,67.27,67.08,67.09,42
20181201|2018-07-25 13:00,25,67.17,67.32,67.13,67.29,47
20181201|2018-07-25 13:30,25,67.31,67.31,67.24,67.24,3
20181201|2018-07-25 16:00,25,67.37,67.5,67.37,67.5,131
20181201|2018-07-25 16:30,25,67.49,67.49,67.49,67.49,3
20181201|2018-07-25 20:00,26,67.61,67.64,67.61,67.63,3
20181201|2018-07-25 22:00,26,67.42,67.42,67.42,67.42,3
20181201|2018-07-26 00:30,26,67.37,67.37,67.37,67.37,3
20181201|2018-07-26 02:00,26,67.61,67.71,67.61,67.71,3
20181201|2018-07-26 02:30,26,67.57,67.57,67.57,67.57,1
20181201|2018-07-26 03:00,26,67.59,67.59,67.5,67.5,4
20181201|2018-07-26 03:30,26,67.26,67.27,67.2,67.2,35
20181201|2018-07-26 04:00,26,67.36,67.36,67.36,67.36,4
20181201|2018-07-26 05:00,26,67.48,67.51,67.48,67.49,6
20181201|2018-07-26 06:30,26,67.4,67.4,67.4,67.4,2
20181201|2018-07-26 07:00,26,67.35,67.35,67.24,67.3,10
20181201|2018-07-26 07:30,26,67.19,67.22,67.08,67.12,59
20181201|2018-07-26 08:00,26,67.16,67.35,67.16,67.17,30
20181201|2018-07-26 08:30,26,67.29,67.41,67.2,67.26,64
20181201|2018-07-26 09:00,26,67.28,67.46,67.21,67.33,63
20181201|2018-07-26 09:30,26,67.35,67.6,67.25,67.6,138
20181201|2018-07-26 10:00,26,67.6,67.82,67.6,67.77,386
20181201|2018-07-26 10:30,26,67.8,67.82,67.65,67.71,100
20181201|2018-07-26 11:00,26,67.74,67.75,67.65,67.65,5
20181201|2018-07-26 11:30,26,67.68,67.7,67.61,67.61,3
20181201|2018-07-26 12:00,26,67.7,67.7,67.69,67.69,6
20181201|2018-07-26 12:30,26,67.82,67.82,67.73,67.75,181
20181201|2018-07-26 13:00,26,67.82,67.82,67.62,67.62,248
20181201|2018-07-26 13:30,26,67.59,67.63,67.58,67.63,5
20181201|2018-07-26 14:00,26,67.61,67.61,67.61,67.61,10
20181201|2018-07-26 14:30,26,67.57,67.6,67.57,67.58,18
20181201|2018-07-26 15:30,26,67.61,67.61,67.54,67.54,5
20181201|2018-07-26 22:30,27,67.7,67.7,67.7,67.7,5
20181201|2018-07-27 01:00,27,67.64,67.64,67.5,67.5,3
20181201|2018-07-27 03:00,27,67.53,67.53,67.45,67.45,25
20181201|2018-07-27 03:30,27,67.54,67.54,67.54,67.54,1
20181201|2018-07-27 05:00,27,67.49,67.49,67.49,67.49,11
20181201|2018-07-27 05:30,27,67.62,67.64,67.61,67.63,49
20181201|2018-07-27 06:30,27,67.62,67.62,67.62,67.62,1
20181201|2018-07-27 07:00,27,67.57,67.66,67.57,67.65,7
20181201|2018-07-27 07:30,27,67.7,67.7,67.7,67.7,5
20181201|2018-07-27 08:00,27,67.61,67.76,67.6,67.72,158
20181201|2018-07-27 08:30,27,67.73,67.85,67.52,67.76,138
20181201|2018-07-27 09:00,27,67.82,67.85,67.52,67.54,356
20181201|2018-07-27 09:30,27,67.48,67.63,67.38,67.49,538
20181201|2018-07-27 10:00,27,67.48,67.66,67.45,67.63,225
20181201|2018-07-27 10:30,27,67.62,67.64,67.5,67.59,43
20181201|2018-07-27 11:00,27,67.56,67.57,67.53,67.54,10
20181201|2018-07-27 11:30,27,67.52,67.55,66.95,66.95,162
20181201|2018-07-27 12:00,27,66.95,67.13,66.75,66.98,231
20181201|2018-07-27 12:30,27,67.01,67.01,66.86,66.9,24
20181201|2018-07-27 13:00,27,66.89,67.08,66.89,67.06,295
20181201|2018-07-27 13:30,27,67.03,67.05,67.03,67.05,40
20181201|2018-07-27 14:00,27,67.04,67.17,67.04,67.1,48
20181201|2018-07-27 14:30,27,67.1,67.11,67.1,67.11,28
20181201|2018-07-27 15:00,27,67.23,67.23,67.23,67.23,2
20181201|2018-07-27 15:30,27,67.19,67.19,67.19,67.19,1
20181201|2018-07-29 17:00,30,67.36,67.36,67.36,67.36,1
20181201|2018-07-29 17:30,30,67.27,67.27,67.27,67.27,1
20181201|2018-07-29 18:30,30,67.22,67.22,67.22,67.22,4
20181201|2018-07-29 19:00,30,67.22,67.25,67.16,67.16,21
20181201|2018-07-29 19:30,30,67.16,67.16,67.16,67.16,11
20181201|2018-07-30 02:30,30,67.43,67.44,67.43,67.43,7
20181201|2018-07-30 03:00,30,67.43,67.51,67.41,67.48,5
20181201|2018-07-30 03:30,30,67.55,67.62,67.55,67.62,4
20181201|2018-07-30 04:00,30,67.7,67.71,67.56,67.56,34
20181201|2018-07-30 04:30,30,67.54,67.56,67.54,67.56,2
20181201|2018-07-30 05:00,30,67.63,67.63,67.59,67.59,5
20181201|2018-07-30 05:30,30,67.69,67.78,67.66,67.78,11
20181201|2018-07-30 06:00,30,67.85,68.04,67.85,68.04,46
20181201|2018-07-30 06:30,30,68.05,68.07,68.01,68.01,8
20181201|2018-07-30 07:00,30,68.02,68.11,68,68.11,18
20181201|2018-07-30 07:30,30,68.02,68.04,68,68.04,9
20181201|2018-07-30 08:00,30,68.04,68.28,68.04,68.14,108
20181201|2018-07-30 08:30,30,68.25,68.33,68.23,68.31,168
20181201|2018-07-30 09:00,30,68.3,68.3,67.9,68.01,260
20181201|2018-07-30 09:30,30,67.98,68.24,67.94,68.12,134
20181201|2018-07-30 10:00,30,68.12,68.12,68,68.03,70
20181201|2018-07-30 10:30,30,68.1,68.12,68.05,68.06,13
20181201|2018-07-30 11:00,30,68.15,68.15,68.06,68.06,45
20181201|2018-07-30 11:30,30,68.08,68.08,68.05,68.06,9
20181201|2018-07-30 12:00,30,68.07,68.13,68.02,68.13,10
20181201|2018-07-30 12:30,30,68.14,68.2,68.13,68.2,15
20181201|2018-07-30 13:00,30,68.24,68.24,68.12,68.12,46
20181201|2018-07-30 13:30,30,68.06,68.07,67.86,67.93,47
20181201|2018-07-30 14:00,30,67.94,67.97,67.94,67.95,15
20181201|2018-07-30 14:30,30,67.96,67.96,67.96,67.96,1
20181201|2018-07-30 15:00,30,67.94,67.94,67.94,67.94,2
20181201|2018-07-30 19:00,31,68.04,68.04,68.03,68.03,2
20181201|2018-07-30 19:30,31,68.03,68.03,68.03,68.03,1
20181201|2018-07-30 22:30,31,67.83,67.83,67.48,67.51,25
20181201|2018-07-30 23:00,31,67.58,67.58,67.58,67.58,1
20181201|2018-07-31 00:30,31,67.78,67.78,67.78,67.78,1
20181201|2018-07-31 02:30,31,67.76,67.81,67.76,67.76,14
20181201|2018-07-31 03:00,31,67.88,67.88,67.77,67.77,5
20181201|2018-07-31 04:00,31,67.72,67.72,67.72,67.72,8
20181201|2018-07-31 04:30,31,67.79,67.79,67.79,67.79,1
20181201|2018-07-31 05:00,31,67.85,67.85,67.78,67.78,3
20181201|2018-07-31 05:30,31,67.77,67.77,67.74,67.74,2
20181201|2018-07-31 06:00,31,67.84,67.95,67.84,67.95,87
20181201|2018-07-31 06:30,31,67.89,67.97,67.84,67.95,22
20181201|2018-07-31 07:00,31,67.77,67.77,67.77,67.77,1
20181201|2018-07-31 07:30,31,67.82,67.85,67.82,67.85,3
20181201|2018-07-31 08:00,31,67.77,67.77,67.12,67.4,246
20181201|2018-07-31 08:30,31,67.38,67.44,67,67.2,392
20181201|2018-07-31 09:00,31,67.21,67.34,66.85,67.04,121
20181201|2018-07-31 09:30,31,67,67.1,66.97,67.1,186
20181201|2018-07-31 10:00,31,67.17,67.18,67.05,67.18,52
20181201|2018-07-31 10:30,31,67.13,67.28,67.11,67.25,56
20181201|2018-07-31 11:00,31,67.19,67.32,67.18,67.32,4
20181201|2018-07-31 11:30,31,67.38,67.39,67.2,67.2,81
20181201|2018-07-31 12:00,31,67.2,67.25,67.05,67.23,61
20181201|2018-07-31 12:30,31,67.29,67.29,67.01,67.06,87
20181201|2018-07-31 13:00,31,67.1,67.14,66.92,66.94,40
20181201|2018-07-31 13:30,31,66.94,66.97,66.93,66.97,25
20181201|2018-07-31 14:00,31,67.01,67.01,67.01,67.01,8
20181201|2018-07-31 14:30,31,66.94,66.94,66.93,66.93,7
20181201|2018-07-31 15:00,31,66.96,66.96,66.96,66.96,1
20181201|2018-07-31 15:30,31,66.94,66.94,66.36,66.72,81
20181201|2018-07-31 19:00,1,66.62,66.64,66.62,66.63,3
20181201|2018-07-31 19:30,1,66.6,66.6,66.54,66.54,2
20181201|2018-07-31 20:00,1,66.6,66.6,66.6,66.6,6
20181201|2018-07-31 21:00,1,66.61,66.61,66.61,66.61,1
20181201|2018-07-31 22:00,1,66.7,66.7,66.7,66.7,3
20181201|2018-08-01 00:30,1,66.81,66.81,66.81,66.81,1
20181201|2018-08-01 01:30,1,66.7,66.7,66.58,66.58,9
20181201|2018-08-01 02:00,1,66.52,66.56,66.51,66.53,36
20181201|2018-08-01 02:30,1,66.61,66.61,66.61,66.61,8
20181201|2018-08-01 03:00,1,66.61,66.69,66.57,66.69,59
20181201|2018-08-01 03:30,1,66.69,66.69,66.51,66.51,29
20181201|2018-08-01 04:00,1,66.39,66.45,66.3,66.3,21
20181201|2018-08-01 04:30,1,66.33,66.33,66.33,66.33,10
20181201|2018-08-01 05:00,1,66.42,66.48,66.42,66.48,2
20181201|2018-08-01 05:30,1,66.38,66.38,66.38,66.38,1
20181201|2018-08-01 06:30,1,66.25,66.25,66.12,66.12,2
20181201|2018-08-01 07:00,1,66,66.14,66,66,40
20181201|2018-08-01 07:30,1,66,66.01,65.85,65.92,740
20181201|2018-08-01 08:00,1,65.98,66.04,65.87,66.04,98
20181201|2018-08-01 08:30,1,66.07,66.17,65.96,66.04,104
20181201|2018-08-01 09:00,1,66.06,66.06,65.84,66.01,59
20181201|2018-08-01 09:30,1,66.04,66.57,65.92,66.25,167
20181201|2018-08-01 10:00,1,66.2,66.25,65.57,65.75,256
20181201|2018-08-01 10:30,1,65.72,65.91,65.68,65.91,211
20181201|2018-08-01 11:00,1,65.84,65.86,65.73,65.86,19
20181201|2018-08-01 11:30,1,65.93,66.1,65.86,66.08,100
20181201|2018-08-01 12:00,1,66.05,66.05,65.88,65.88,72
20181201|2018-08-01 12:30,1,65.92,65.93,65.74,65.76,90
20181201|2018-08-01 13:00,1,65.76,65.81,65.56,65.79,107
20181201|2018-08-01 13:30,1,65.68,65.85,65.68,65.85,27
20181201|2018-08-01 14:00,1,65.87,65.88,65.82,65.82,14
20181201|2018-08-01 14:30,1,65.84,65.84,65.83,65.83,2
20181201|2018-08-01 15:30,1,65.84,65.86,65.84,65.86,4
20181201|2018-08-01 19:00,2,65.89,65.89,65.89,65.89,3
20181201|2018-08-01 20:00,2,65.97,66.22,65.97,66.22,11
20181201|2018-08-01 20:30,2,66.21,66.21,66.21,66.21,1
20181201|2018-08-01 21:30,2,66.08,66.08,66.08,66.08,6
20181201|2018-08-01 22:00,2,66.1,66.1,66.1,66.1,4
20181201|2018-08-02 00:30,2,65.9,65.9,65.9,65.9,23
20181201|2018-08-02 01:00,2,65.96,66.04,65.96,66.04,2
20181201|2018-08-02 01:30,2,66.1,66.1,66.05,66.05,11
20181201|2018-08-02 02:30,2,65.9,65.9,65.83,65.83,2
20181201|2018-08-02 03:30,2,65.81,65.81,65.79,65.79,7
20181201|2018-08-02 04:00,2,65.72,65.72,65.67,65.67,17
20181201|2018-08-02 04:30,2,65.56,65.56,65.38,65.41,74
20181201|2018-08-02 05:00,2,65.34,65.34,65.25,65.25,39
20181201|2018-08-02 05:30,2,65.32,65.32,65.21,65.21,2
20181201|2018-08-02 06:00,2,65.22,65.27,65.22,65.27,5
20181201|2018-08-02 06:30,2,65.32,65.32,65.26,65.26,16
20181201|2018-08-02 07:00,2,65.36,65.39,65.33,65.33,4
20181201|2018-08-02 07:30,2,65.44,65.53,65.41,65.52,58
20181201|2018-08-02 08:00,2,65.44,65.62,65.41,65.6,69
20181201|2018-08-02 08:30,2,65.46,65.71,65.44,65.67,43
20181201|2018-08-02 09:00,2,65.74,66.22,65.74,66.13,424
20181201|2018-08-02 09:30,2,66.14,66.33,66.06,66.33,38
20181201|2018-08-02 10:00,2,66.29,66.63,66.27,66.63,77
20181201|2018-08-02 10:30,2,66.61,66.95,66.6,66.82,98
20181201|2018-08-02 11:00,2,66.82,66.91,66.78,66.83,108
20181201|2018-08-02 11:30,2,66.85,67.16,66.83,67.1,309
20181201|2018-08-02 12:00,2,67,67,66.89,66.94,23
20181201|2018-08-02 12:30,2,66.96,66.96,66.93,66.93,3
20181201|2018-08-02 13:00,2,67.04,67.04,66.73,66.75,47
20181201|2018-08-02 13:30,2,66.81,66.81,66.75,66.75,5
20181201|2018-08-02 14:30,2,66.83,66.83,66.83,66.83,4
20181201|2018-08-02 15:00,2,66.77,66.77,66.77,66.77,3
20181201|2018-08-02 15:30,2,66.75,66.75,66.75,66.75,1
20181201|2018-08-02 19:00,3,66.72,66.72,66.72,66.72,1
20181201|2018-08-03 00:30,3,66.75,66.75,66.75,66.75,5
20181201|2018-08-03 01:00,3,66.65,66.65,66.65,66.65,5
20181201|2018-08-03 01:30,3,66.74,66.78,66.65,66.65,3
20181201|2018-08-03 02:00,3,66.61,66.62,66.55,66.55,9
20181201|2018-08-03 02:30,3,66.57,66.57,66.5,66.5,2
20181201|2018-08-03 03:00,3,66.48,66.54,66.48,66.54,6
20181201|2018-08-03 04:00,3,66.82,66.89,66.82,66.89,6
20181201|2018-08-03 04:30,3,66.95,67.07,66.85,66.85,15
20181201|2018-08-03 05:00,3,66.74,66.74,66.74,66.74,9
20181201|2018-08-03 06:00,3,66.86,67,66.86,66.98,28
20181201|2018-08-03 06:30,3,66.91,66.91,66.7,66.75,4
20181201|2018-08-03 07:00,3,66.61,66.69,66.6,66.68,11
20181201|2018-08-03 07:30,3,66.69,66.9,66.67,66.79,15
20181201|2018-08-03 08:00,3,66.84,66.89,66.76,66.76,40
20181201|2018-08-03 08:30,3,66.67,66.72,66.58,66.7,44
20181201|2018-08-03 09:00,3,66.73,66.84,66.54,66.77,61
20181201|2018-08-03 09:30,3,66.79,66.79,66.64,66.65,24
20181201|2018-08-03 10:00,3,66.6,66.84,66.6,66.68,49
20181201|2018-08-03 10:30,3,66.68,66.68,66,66.14,364
20181201|2018-08-03 11:00,3,66.12,66.42,66.12,66.41,9
20181201|2018-08-03 11:30,3,66.45,66.51,66.43,66.49,9
20181201|2018-08-03 12:00,3,66.49,66.5,66.4,66.4,44
20181201|2018-08-03 12:30,3,66.41,66.42,66.37,66.42,5
20181201|2018-08-03 13:00,3,66.44,66.61,66.44,66.51,16
20181201|2018-08-03 13:30,3,66.56,66.59,66.56,66.59,8
20181201|2018-08-03 14:30,3,66.73,66.73,66.73,66.73,7
20181201|2018-08-03 15:30,3,66.7,66.7,66.7,66.7,1
20181201|2018-08-05 19:00,6,66.66,66.66,66.66,66.66,1
20181201|2018-08-05 20:30,6,66.93,66.93,66.93,66.93,1
20181201|2018-08-05 21:00,6,66.92,66.92,66.92,66.92,2
20181201|2018-08-06 02:00,6,66.8,66.8,66.8,66.8,1
20181201|2018-08-06 02:30,6,66.9,66.9,66.9,66.9,2
20181201|2018-08-06 04:30,6,67,67.5,67,67.47,27
20181201|2018-08-06 05:00,6,67.48,67.56,67.45,67.56,12
20181201|2018-08-06 05:30,6,67.45,67.45,67.45,67.45,1
20181201|2018-08-06 06:00,6,67.32,67.34,67.32,67.34,2
20181201|2018-08-06 06:30,6,67.37,67.37,67.28,67.32,10
20181201|2018-08-06 07:30,6,67.37,67.37,67.26,67.26,20
20181201|2018-08-06 08:00,6,67.26,67.66,67.2,67.46,71
20181201|2018-08-06 08:30,6,67.38,67.38,67.11,67.21,39
20181201|2018-08-06 09:00,6,67.19,67.37,67.19,67.36,25
20181201|2018-08-06 09:30,6,67.49,67.82,67.48,67.8,129
20181201|2018-08-06 10:00,6,67.8,67.92,67.67,67.67,292
20181201|2018-08-06 10:30,6,67.65,67.75,67.63,67.75,23
20181201|2018-08-06 11:00,6,67.76,67.85,67.66,67.69,182
20181201|2018-08-06 11:30,6,67.67,67.69,67.52,67.52,25
20181201|2018-08-06 12:00,6,67.57,67.58,67.35,67.35,23
20181201|2018-08-06 12:30,6,67.3,67.39,67.27,67.39,33
20181201|2018-08-06 13:00,6,67.37,67.43,67.08,67.12,72
20181201|2018-08-06 13:30,6,67.15,67.15,67.13,67.13,2
20181201|2018-08-06 14:00,6,67.02,67.02,66.93,67.01,33
20181201|2018-08-06 15:00,6,67,67,67,67,3
20181201|2018-08-06 15:30,6,67.01,67.02,67,67.01,34
20181201|2018-08-06 21:00,7,67,67,67,67,5
20181201|2018-08-06 22:00,7,67.2,67.21,67.2,67.21,5
20181201|2018-08-06 22:30,7,67.25,67.25,67.25,67.25,2
20181201|2018-08-06 23:00,7,67.26,67.27,67.26,67.27,4
20181201|2018-08-07 01:00,7,67.38,67.38,67.38,67.38,2
20181201|2018-08-07 01:30,7,67.35,67.45,67.34,67.45,15
20181201|2018-08-07 02:00,7,67.44,67.44,67.44,67.44,3
20181201|2018-08-07 02:30,7,67.39,67.5,67.39,67.5,30
20181201|2018-08-07 03:30,7,67.52,67.52,67.52,67.52,1
20181201|2018-08-07 04:30,7,67.51,67.72,67.51,67.72,19
20181201|2018-08-07 05:00,7,67.8,67.86,67.8,67.85,163
20181201|2018-08-07 05:30,7,67.8,67.8,67.8,67.8,1
20181201|2018-08-07 06:00,7,67.91,67.94,67.9,67.9,12
20181201|2018-08-07 06:30,7,67.94,67.98,67.94,67.94,7
20181201|2018-08-07 07:00,7,67.98,68.01,67.97,67.97,71
20181201|2018-08-07 07:30,7,67.87,68.02,67.87,67.94,12
20181201|2018-08-07 08:00,7,67.97,67.97,67.69,67.7,41
20181201|2018-08-07 08:30,7,67.58,67.81,67.53,67.74,64
20181201|2018-08-07 09:00,7,67.84,67.89,67.71,67.75,48
20181201|2018-08-07 09:30,7,67.88,67.91,67.7,67.81,31
20181201|2018-08-07 10:00,7,67.76,67.76,67.39,67.43,134
20181201|2018-08-07 10:30,7,67.49,67.66,67.49,67.66,50
20181201|2018-08-07 11:00,7,67.62,67.68,67.59,67.59,13
20181201|2018-08-07 11:30,7,67.57,67.61,67.56,67.61,11
20181201|2018-08-07 12:00,7,67.68,67.71,67.58,67.64,50
20181201|2018-08-07 12:30,7,67.71,67.77,67.71,67.71,33
20181201|2018-08-07 13:00,7,67.74,67.75,67.57,67.58,40
20181201|2018-08-07 13:30,7,67.61,67.61,67.6,67.61,3
20181201|2018-08-07 14:00,7,67.56,67.56,67.56,67.56,1
20181201|2018-08-07 14:30,7,67.55,67.55,67.55,67.55,1
20181201|2018-08-07 15:00,7,67.54,67.54,67.54,67.54,1
20181201|2018-08-07 15:30,7,67.56,67.6,67.56,67.6,4
20181201|2018-08-07 21:00,8,67.7,67.7,67.7,67.7,1
20181201|2018-08-08 00:30,8,67.72,67.72,67.72,67.72,1
20181201|2018-08-08 01:00,8,67.68,67.68,67.68,67.68,2
20181201|2018-08-08 02:00,8,67.69,67.69,67.6,67.63,55
20181201|2018-08-08 02:30,8,67.65,67.65,67.65,67.65,4
20181201|2018-08-08 04:30,8,67.81,67.85,67.81,67.85,3
20181201|2018-08-08 05:30,8,67.54,67.55,67.23,67.23,30
20181201|2018-08-08 06:00,8,67.31,67.35,67.31,67.35,20
20181201|2018-08-08 06:30,8,67.4,67.4,67.05,67.05,33
20181201|2018-08-08 07:00,8,67.05,67.2,66.99,67.12,114
20181201|2018-08-08 07:30,8,67.08,67.08,66.82,66.95,176
20181201|2018-08-08 08:00,8,66.88,66.91,66.79,66.88,21
20181201|2018-08-08 08:30,8,66.84,66.85,66.32,66.43,371
20181201|2018-08-08 09:00,8,66.42,66.67,66.42,66.67,64
20181201|2018-08-08 09:30,8,66.61,66.61,65.91,66.04,239
20181201|2018-08-08 10:00,8,65.95,66.03,65.51,65.51,295
20181201|2018-08-08 10:30,8,65.5,65.53,65.1,65.41,315
20181201|2018-08-08 11:00,8,65.34,65.37,65.07,65.25,145
20181201|2018-08-08 11:30,8,65.21,65.26,65.14,65.14,42
20181201|2018-08-08 12:00,8,65.26,65.33,65.1,65.19,183
20181201|2018-08-08 12:30,8,65.2,65.43,65.16,65.37,32
20181201|2018-08-08 13:00,8,65.31,65.63,65.3,65.53,96
20181201|2018-08-08 13:30,8,65.54,65.56,65.45,65.5,20
20181201|2018-08-08 14:00,8,65.55,65.55,65.48,65.48,29
20181201|2018-08-08 14:30,8,65.57,65.57,65.48,65.48,6
20181201|2018-08-08 15:00,8,65.44,65.44,65.42,65.42,19
20181201|2018-08-08 15:30,8,65.4,65.4,65.4,65.4,2
20181201|2018-08-08 19:00,9,65.45,65.47,65.45,65.47,2
20181201|2018-08-08 19:30,9,65.51,65.51,65.51,65.51,1
20181201|2018-08-08 22:00,9,65.74,65.74,65.73,65.73,2
20181201|2018-08-08 22:30,9,65.7,65.7,65.7,65.7,3
20181201|2018-08-08 23:00,9,65.71,65.8,65.71,65.8,52
20181201|2018-08-08 23:30,9,65.74,65.74,65.74,65.74,4
20181201|2018-08-09 00:00,9,65.72,65.72,65.7,65.7,19
20181201|2018-08-09 00:30,9,65.72,65.72,65.72,65.72,1
20181201|2018-08-09 01:00,9,65.78,65.79,65.75,65.75,6
20181201|2018-08-09 02:00,9,65.59,65.59,65.43,65.43,8
20181201|2018-08-09 02:30,9,65.39,65.39,65.3,65.3,4
20181201|2018-08-09 03:00,9,65.62,65.62,65.58,65.58,14
20181201|2018-08-09 03:30,9,65.7,65.86,65.7,65.86,16
20181201|2018-08-09 04:00,9,65.83,65.87,65.83,65.87,26
20181201|2018-08-09 04:30,9,65.77,65.77,65.44,65.56,103
20181201|2018-08-09 05:00,9,65.7,65.7,65.7,65.7,1
20181201|2018-08-09 06:00,9,65.61,65.61,65.61,65.61,3
20181201|2018-08-09 06:30,9,65.62,65.62,65.5,65.5,6
20181201|2018-08-09 07:00,9,65.7,65.73,65.69,65.73,3
20181201|2018-08-09 07:30,9,65.82,65.99,65.81,65.85,78
20181201|2018-08-09 08:00,9,65.81,65.85,65.61,65.85,46
20181201|2018-08-09 08:30,9,65.88,66.05,65.87,65.97,84
20181201|2018-08-09 09:00,9,65.9,65.9,65.67,65.86,49
20181201|2018-08-09 09:30,9,66.01,66.01,65.75,65.83,50
20181201|2018-08-09 10:00,9,65.69,65.79,65.56,65.57,30
20181201|2018-08-09 10:30,9,65.52,65.65,65.49,65.64,15
20181201|2018-08-09 11:00,9,65.67,65.76,65.51,65.51,12
20181201|2018-08-09 11:30,9,65.62,65.7,65.62,65.7,28
20181201|2018-08-09 12:00,9,65.72,65.72,65.58,65.58,7
20181201|2018-08-09 12:30,9,65.51,65.57,65.5,65.57,18
20181201|2018-08-09 13:00,9,65.56,65.56,65.39,65.54,25
20181201|2018-08-09 13:30,9,65.57,65.59,65.5,65.51,15
20181201|2018-08-09 14:00,9,65.51,65.51,65.44,65.44,21
20181201|2018-08-09 14:30,9,65.4,65.4,65.28,65.34,11
20181201|2018-08-09 15:00,9,65.36,65.36,65.36,65.36,2
20181201|2018-08-09 15:30,9,65.35,65.35,65.35,65.35,1
20181201|2018-08-09 19:00,10,65.35,65.35,65.35,65.35,1
20181201|2018-08-09 19:30,10,65.31,65.31,65.31,65.31,1
20181201|2018-08-09 20:30,10,65.44,65.44,65.44,65.44,1
20181201|2018-08-09 22:00,10,65.44,65.44,65.44,65.44,1
20181201|2018-08-09 22:30,10,65.48,65.48,65.48,65.48,4
20181201|2018-08-09 23:00,10,65.53,65.53,65.53,65.53,6
20181201|2018-08-10 00:00,10,65.45,65.45,65.35,65.35,3
20181201|2018-08-10 00:30,10,65.35,65.36,65.35,65.36,6
20181201|2018-08-10 01:00,10,65.22,65.25,65.1,65.25,15
20181201|2018-08-10 01:30,10,65.28,65.28,65.26,65.26,2
20181201|2018-08-10 02:00,10,65.18,65.22,65,65.04,33
20181201|2018-08-10 02:30,10,65.11,65.11,64.93,64.95,56
20181201|2018-08-10 03:00,10,64.98,65.07,64.98,65.06,11
20181201|2018-08-10 03:30,10,65.09,65.28,65.09,65.15,24
20181201|2018-08-10 04:00,10,65.36,65.44,65.36,65.44,11
20181201|2018-08-10 04:30,10,65.51,65.62,65.43,65.46,57
20181201|2018-08-10 06:30,10,65.67,65.79,65.67,65.79,5
20181201|2018-08-10 07:00,10,65.93,65.93,65.85,65.85,28
20181201|2018-08-10 07:30,10,65.9,65.9,65.8,65.83,60
20181201|2018-08-10 08:00,10,65.78,65.89,65.69,65.88,21
20181201|2018-08-10 08:30,10,65.9,66.11,65.86,65.89,76
20181201|2018-08-10 09:00,10,66.07,66.1,65.89,65.89,40
20181201|2018-08-10 09:30,10,66.01,66.48,66.01,66.44,195
20181201|2018-08-10 10:00,10,66.44,66.44,66.15,66.27,62
20181201|2018-08-10 10:30,10,66.25,66.27,66.17,66.17,24
20181201|2018-08-10 11:00,10,66.28,66.28,66.25,66.25,2
20181201|2018-08-10 11:30,10,66.29,66.31,66.29,66.3,9
20181201|2018-08-10 12:00,10,66.18,66.18,66.15,66.15,7
20181201|2018-08-10 12:30,10,66.3,66.3,66.3,66.3,1
20181201|2018-08-10 13:00,10,66.13,66.25,66.12,66.22,11
20181201|2018-08-10 13:30,10,66.25,66.3,66.22,66.22,33
20181201|2018-08-10 14:30,10,66.22,66.29,66.22,66.29,9
20181201|2018-08-10 15:00,10,66.25,66.28,66.25,66.28,19
20181201|2018-08-10 15:30,10,66.3,66.31,66.29,66.3,9
20181201|2018-08-12 17:30,13,66.33,66.33,66.33,66.33,1
20181201|2018-08-12 19:30,13,66.31,66.31,66.31,66.31,1
20181201|2018-08-12 22:30,13,66.06,66.06,66.06,66.06,1
20181201|2018-08-12 23:30,13,66,66,66,66,10
20181201|2018-08-13 00:30,13,66.07,66.07,66.07,66.07,3
20181201|2018-08-13 01:30,13,66.07,66.07,66,66,26
20181201|2018-08-13 02:00,13,66.02,66.02,66.02,66.02,1
20181201|2018-08-13 02:30,13,65.96,65.98,65.96,65.98,2
20181201|2018-08-13 03:00,13,65.91,66.12,65.91,66.12,5
20181201|2018-08-13 04:30,13,66.26,66.28,66.26,66.28,3
20181201|2018-08-13 05:30,13,66.17,66.17,65.86,65.86,406
20181201|2018-08-13 06:00,13,65.88,65.88,65.83,65.83,9
20181201|2018-08-13 06:30,13,65.92,66.04,65.9,66.04,8
20181201|2018-08-13 07:00,13,66.08,66.16,66.06,66.13,115
20181201|2018-08-13 07:30,13,66.11,66.11,65.96,65.99,110
20181201|2018-08-13 08:00,13,65.99,66,65.9,65.93,65
20181201|2018-08-13 08:30,13,65.97,65.97,65.79,65.87,55
20181201|2018-08-13 09:00,13,65.77,66.1,65.67,66.1,116
20181201|2018-08-13 09:30,13,66.14,66.14,65.69,66.01,603
20181201|2018-08-13 10:00,13,66.06,66.18,65.93,66.03,22
20181201|2018-08-13 10:30,13,65.82,65.82,64.79,64.8,199
20181201|2018-08-13 11:00,13,64.7,64.93,64.56,64.59,549
20181201|2018-08-13 11:30,13,64.64,64.89,64.54,64.62,56
20181201|2018-08-13 12:00,13,64.66,65,64.66,65,400
20181201|2018-08-13 12:30,13,65,65.11,64.88,65.1,42
20181201|2018-08-13 13:00,13,65.11,65.96,65.1,65.96,177
20181201|2018-08-13 13:30,13,66,66,65.89,65.93,672
20181201|2018-08-13 14:00,13,65.9,65.94,65.9,65.94,335
20181201|2018-08-13 14:30,13,65.94,65.95,65.93,65.95,382
20181201|2018-08-13 15:00,13,65.95,65.95,65.93,65.93,107
20181201|2018-08-13 15:30,13,65.96,65.97,65.94,65.97,17
20181201|2018-08-13 16:00,13,65.97,65.98,65.97,65.98,21
20181201|2018-08-13 16:30,13,66,66,66,66,7
20181201|2018-08-13 20:00,14,66.13,66.13,66.08,66.08,2
20181201|2018-08-13 21:00,14,66.09,66.09,66.09,66.09,1
20181201|2018-08-14 01:00,14,66.07,66.07,66.03,66.04,19
20181201|2018-08-14 01:30,14,66.03,66.03,66,66,16
20181201|2018-08-14 02:00,14,66.08,66.25,66.08,66.25,23
20181201|2018-08-14 03:00,14,66.47,66.57,66.47,66.53,20
20181201|2018-08-14 03:30,14,66.36,66.36,66.33,66.33,18
20181201|2018-08-14 04:00,14,66.47,66.47,66.47,66.47,2
20181201|2018-08-14 04:30,14,66.45,66.53,66.45,66.52,126
20181201|2018-08-14 05:00,14,66.45,66.45,66.45,66.45,8
20181201|2018-08-14 05:30,14,66.53,66.53,66.53,66.53,2
20181201|2018-08-14 06:00,14,66.53,66.63,66.53,66.63,124
20181201|2018-08-14 06:30,14,66.63,66.8,66.63,66.73,142
20181201|2018-08-14 07:00,14,66.73,66.74,66.64,66.65,8
20181201|2018-08-14 07:30,14,66.61,66.75,66.61,66.75,71
20181201|2018-08-14 08:00,14,66.75,66.97,66.75,66.94,152
20181201|2018-08-14 08:30,14,66.89,66.91,66.53,66.69,52
20181201|2018-08-14 09:00,14,66.67,66.72,66.53,66.72,15
20181201|2018-08-14 09:30,14,66.65,66.73,66.57,66.57,40
20181201|2018-08-14 10:00,14,66.57,66.66,65.79,65.8,1085
20181201|2018-08-14 10:30,14,65.8,65.98,65.76,65.9,191
20181201|2018-08-14 11:00,14,66.01,66.09,65.47,66.09,626
20181201|2018-08-14 11:30,14,66.15,66.19,65.9,65.96,40
20181201|2018-08-14 12:00,14,65.88,66.05,65.74,66,77
20181201|2018-08-14 12:30,14,65.96,66.07,65.91,66,14
20181201|2018-08-14 13:00,14,65.88,65.88,65.67,65.7,67
20181201|2018-08-14 13:30,14,65.73,65.78,65.69,65.72,9
20181201|2018-08-14 14:00,14,65.81,65.82,65.81,65.82,5
20181201|2018-08-14 14:30,14,65.89,65.89,65.89,65.89,4
20181201|2018-08-14 15:00,14,65.85,65.85,65.83,65.85,75
20181201|2018-08-14 15:30,14,65.85,65.85,65.3,65.39,153
20181201|2018-08-14 19:30,15,65.35,65.35,65.34,65.35,15
20181201|2018-08-14 21:30,15,65.51,65.51,65.51,65.51,2
20181201|2018-08-14 22:00,15,65.46,65.46,65.46,65.46,2
20181201|2018-08-14 23:00,15,65.54,65.54,65.54,65.54,2
20181201|2018-08-15 01:00,15,65.45,65.48,65.45,65.48,3
20181201|2018-08-15 01:30,15,65.52,65.56,65.52,65.56,9
20181201|2018-08-15 02:00,15,65.43,65.43,65.3,65.3,11
20181201|2018-08-15 02:30,15,65.31,65.35,65.2,65.23,23
20181201|2018-08-15 03:00,15,65.26,65.26,65.26,65.26,7
20181201|2018-08-15 03:30,15,65.26,65.26,65.25,65.25,4
20181201|2018-08-15 04:00,15,65.1,65.1,64.9,65,98
20181201|2018-08-15 04:30,15,64.95,64.95,64.82,64.82,49
20181201|2018-08-15 05:00,15,64.8,65,64.8,65,23
20181201|2018-08-15 05:30,15,64.92,65.11,64.89,65.03,57
20181201|2018-08-15 06:00,15,65.04,65.12,65.04,65.12,76
20181201|2018-08-15 06:30,15,65.18,65.24,65.18,65.24,66
20181201|2018-08-15 07:00,15,65.12,65.17,65.09,65.17,6
20181201|2018-08-15 07:30,15,65.11,65.2,65.07,65.2,67
20181201|2018-08-15 08:00,15,65.17,65.26,64.99,64.99,40
20181201|2018-08-15 08:30,15,64.99,64.99,64.63,64.69,67
20181201|2018-08-15 09:00,15,64.71,64.73,64.5,64.7,523
20181201|2018-08-15 09:30,15,64.66,64.66,63.68,63.69,1196
20181201|2018-08-15 10:00,15,63.68,63.83,63.53,63.54,175
20181201|2018-08-15 10:30,15,63.64,63.94,63.64,63.8,78
20181201|2018-08-15 11:00,15,63.8,63.84,63.64,63.76,65
20181201|2018-08-15 11:30,15,63.78,64.16,63.76,64.16,1080
20181201|2018-08-15 12:00,15,64,64.29,63.98,64.25,802
20181201|2018-08-15 12:30,15,64.25,64.43,64.25,64.26,345
20181201|2018-08-15 13:00,15,64.25,64.25,63.82,64.08,104
20181201|2018-08-15 13:30,15,64.07,64.11,64.04,64.05,20
20181201|2018-08-15 14:00,15,64.03,64.03,64.03,64.03,6
20181201|2018-08-15 14:30,15,63.98,63.98,63.98,63.98,5
20181201|2018-08-15 15:00,15,63.91,63.95,63.91,63.95,26
20181201|2018-08-15 15:30,15,63.98,63.98,63.93,63.93,6
20181201|2018-08-15 16:00,15,63.97,63.97,63.97,63.97,1
20181201|2018-08-15 19:00,16,63.89,63.89,63.55,63.61,9
20181201|2018-08-15 19:30,16,63.58,63.61,63.56,63.61,4
20181201|2018-08-15 20:00,16,63.72,63.85,63.72,63.84,4
20181201|2018-08-15 20:30,16,63.88,64.15,63.88,64.14,11
20181201|2018-08-15 21:00,16,64.01,64.22,64.01,64.16,8
20181201|2018-08-15 21:30,16,64.12,64.12,64.02,64.02,3
20181201|2018-08-15 22:00,16,63.98,63.98,63.93,63.94,26
20181201|2018-08-15 23:30,16,64.11,64.11,64.11,64.11,1
20181201|2018-08-16 00:00,16,64.2,64.2,64.2,64.2,1
20181201|2018-08-16 00:30,16,64.22,64.23,64.22,64.23,4
20181201|2018-08-16 01:00,16,64.25,64.25,64.15,64.15,8
20181201|2018-08-16 02:00,16,64.12,64.21,64.12,64.21,7
20181201|2018-08-16 02:30,16,64.07,64.07,63.96,63.96,34
20181201|2018-08-16 03:00,16,64.02,64.27,64.02,64.18,65
20181201|2018-08-16 03:30,16,64.18,64.18,64.06,64.08,115
20181201|2018-08-16 04:00,16,63.91,64.17,63.91,64.05,20
20181201|2018-08-16 04:30,16,64.18,64.19,64.04,64.07,83
20181201|2018-08-16 05:00,16,64.18,64.19,63.99,64,150
20181201|2018-08-16 05:30,16,64.01,64.11,63.94,64.04,31
20181201|2018-08-16 06:00,16,64.06,64.13,64.02,64.1,35
20181201|2018-08-16 06:30,16,64.21,64.27,64.18,64.2,31
20181201|2018-08-16 07:00,16,64.31,64.34,64.13,64.23,78
20181201|2018-08-16 07:30,16,64.26,64.41,64.25,64.27,73
20181201|2018-08-16 08:00,16,64.2,64.22,64.06,64.11,143
20181201|2018-08-16 08:30,16,64.16,64.37,64.03,64.29,162
20181201|2018-08-16 09:00,16,64.24,64.29,63.99,64.03,206
20181201|2018-08-16 09:30,16,63.97,64.26,63.97,64.11,178
20181201|2018-08-16 10:00,16,63.99,64.39,63.99,64.39,235
20181201|2018-08-16 10:30,16,64.42,64.44,64.29,64.38,118
20181201|2018-08-16 11:00,16,64.44,64.48,64.33,64.48,251
20181201|2018-08-16 11:30,16,64.39,64.4,64.23,64.31,24
20181201|2018-08-16 12:00,16,64.37,64.46,64.37,64.4,69
20181201|2018-08-16 12:30,16,64.43,64.44,64.32,64.36,14
20181201|2018-08-16 13:00,16,64.39,64.49,64.31,64.4,131
20181201|2018-08-16 13:30,16,64.41,64.42,64.39,64.42,74
20181201|2018-08-16 14:30,16,64.36,64.36,64.36,64.36,4
20181201|2018-08-16 15:30,16,64.38,64.38,64.37,64.37,3
20181201|2018-08-16 19:00,17,64.29,64.29,64.29,64.29,3
20181201|2018-08-16 19:30,17,64.41,64.41,64.39,64.39,2
20181201|2018-08-17 00:30,17,64.39,64.4,64.39,64.4,39
20181201|2018-08-17 01:30,17,64.39,64.39,64.37,64.37,6
20181201|2018-08-17 02:00,17,64.48,64.49,64.41,64.41,8
20181201|2018-08-17 02:30,17,64.47,64.56,64.47,64.55,30
20181201|2018-08-17 03:00,17,64.57,64.63,64.57,64.58,68
20181201|2018-08-17 03:30,17,64.7,64.73,64.67,64.73,31
20181201|2018-08-17 04:00,17,64.65,64.65,64.56,64.61,85
20181201|2018-08-17 04:30,17,64.63,64.65,64.57,64.57,50
20181201|2018-08-17 05:00,17,64.75,64.8,64.75,64.75,7
20181201|2018-08-17 05:30,17,64.85,64.89,64.85,64.89,28
20181201|2018-08-17 06:00,17,64.93,64.93,64.88,64.88,2
20181201|2018-08-17 06:30,17,64.87,64.87,64.85,64.85,10
20181201|2018-08-17 07:00,17,64.82,65,64.82,64.94,77
20181201|2018-08-17 07:30,17,65.05,65.17,64.98,65.13,63
20181201|2018-08-17 08:00,17,65.14,65.25,65.03,65.23,85
20181201|2018-08-17 08:30,17,65.19,65.22,65.04,65.09,58
20181201|2018-08-17 09:00,17,65.09,65.09,64.77,64.78,165
20181201|2018-08-17 09:30,17,64.75,64.87,64.54,64.8,109
20181201|2018-08-17 10:00,17,64.73,64.8,64.67,64.8,21
20181201|2018-08-17 10:30,17,64.79,64.79,64.66,64.71,24
20181201|2018-08-17 11:00,17,64.65,64.65,64.59,64.59,5
20181201|2018-08-17 11:30,17,64.59,64.59,64.36,64.36,52
20181201|2018-08-17 12:00,17,64.42,64.45,64.25,64.35,120
20181201|2018-08-17 12:30,17,64.36,64.45,64.36,64.45,7
20181201|2018-08-17 13:00,17,64.53,64.71,64.53,64.65,110
20181201|2018-08-17 13:30,17,64.65,64.82,64.65,64.77,93
20181201|2018-08-17 14:00,17,64.7,64.7,64.68,64.68,2
20181201|2018-08-17 14:30,17,64.6,64.61,64.6,64.61,2
20181201|2018-08-17 15:30,17,64.61,64.65,64.61,64.64,14
20181201|2018-08-19 20:00,20,64.52,64.55,64.52,64.55,2
20181201|2018-08-19 20:30,20,64.51,64.51,64.51,64.51,1
20181201|2018-08-19 21:30,20,64.51,64.51,64.51,64.51,3
20181201|2018-08-20 00:00,20,64.36,64.36,64.36,64.36,1
20181201|2018-08-20 01:00,20,64.48,64.48,64.48,64.48,1
20181201|2018-08-20 01:30,20,64.6,64.61,64.59,64.59,5
20181201|2018-08-20 02:00,20,64.5,64.56,64.48,64.48,54
20181201|2018-08-20 02:30,20,64.65,64.65,64.65,64.65,1
20181201|2018-08-20 03:00,20,64.71,64.76,64.69,64.76,7
20181201|2018-08-20 03:30,20,64.76,64.84,64.72,64.72,47
20181201|2018-08-20 04:00,20,64.65,64.65,64.65,64.65,81
20181201|2018-08-20 04:30,20,64.64,64.68,64.64,64.66,14
20181201|2018-08-20 05:00,20,64.65,64.65,64.61,64.61,8
20181201|2018-08-20 05:30,20,64.38,64.54,64.37,64.54,9
20181201|2018-08-20 06:30,20,64.67,64.72,64.64,64.68,65
20181201|2018-08-20 07:00,20,64.68,64.7,64.35,64.45,123
20181201|2018-08-20 07:30,20,64.4,64.49,64.33,64.49,29
20181201|2018-08-20 08:00,20,64.47,64.61,64.43,64.57,25
20181201|2018-08-20 08:30,20,64.46,64.79,64.44,64.68,116
20181201|2018-08-20 09:00,20,64.67,65.06,64.67,65.04,147
20181201|2018-08-20 09:30,20,65.07,65.07,64.79,64.82,37
20181201|2018-08-20 10:00,20,64.8,64.85,64.48,64.57,183
20181201|2018-08-20 10:30,20,64.6,64.68,64.51,64.68,135
20181201|2018-08-20 11:00,20,64.72,64.84,64.72,64.77,38
20181201|2018-08-20 11:30,20,64.81,64.9,64.8,64.89,25
20181201|2018-08-20 12:00,20,64.97,64.97,64.46,64.75,135
20181201|2018-08-20 12:30,20,64.74,64.83,64.74,64.82,26
20181201|2018-08-20 13:00,20,64.75,64.85,64.66,64.85,57
20181201|2018-08-20 13:30,20,64.82,64.86,64.74,64.74,54
20181201|2018-08-20 14:00,20,64.74,64.76,64.74,64.74,4
20181201|2018-08-20 14:30,20,64.77,64.77,64.76,64.77,12
20181201|2018-08-20 15:00,20,64.74,64.74,64.72,64.72,3
20181201|2018-08-20 15:30,20,64.76,64.77,64.76,64.76,25
20181201|2018-08-20 16:30,20,64.68,64.68,64.67,64.67,2
20181201|2018-08-20 19:00,21,64.7,64.71,64.7,64.71,2
20181201|2018-08-20 19:30,21,64.8,64.88,64.8,64.86,8
20181201|2018-08-20 20:00,21,64.88,64.88,64.82,64.82,3
20181201|2018-08-20 20:30,21,64.76,64.76,64.76,64.76,1
20181201|2018-08-20 21:00,21,64.76,64.76,64.76,64.76,12
20181201|2018-08-21 01:30,21,64.85,64.85,64.81,64.81,50
20181201|2018-08-21 02:00,21,64.79,64.85,64.77,64.77,50
20181201|2018-08-21 02:30,21,64.77,64.77,64.72,64.72,51
20181201|2018-08-21 03:00,21,64.76,64.85,64.72,64.85,38
20181201|2018-08-21 04:00,21,64.73,64.75,64.73,64.75,8
20181201|2018-08-21 05:00,21,64.75,64.79,64.75,64.79,16
20181201|2018-08-21 05:30,21,64.81,64.81,64.78,64.78,2
20181201|2018-08-21 06:00,21,64.79,64.89,64.79,64.89,36
20181201|2018-08-21 06:30,21,64.94,65.04,64.94,65.01,8
20181201|2018-08-21 07:00,21,65.05,65.17,65.05,65.13,181
20181201|2018-08-21 07:30,21,65.09,65.17,65.09,65.16,29
20181201|2018-08-21 08:00,21,65.23,65.63,65.21,65.61,138
20181201|2018-08-21 08:30,21,65.62,65.68,65.46,65.52,83
20181201|2018-08-21 09:00,21,65.57,65.57,65.33,65.33,52
20181201|2018-08-21 09:30,21,65.38,65.48,65.37,65.48,19
20181201|2018-08-21 10:00,21,65.39,65.39,65.22,65.26,127
20181201|2018-08-21 10:30,21,65.34,65.39,65.17,65.39,65
20181201|2018-08-21 11:00,21,65.4,65.44,65.35,65.35,44
20181201|2018-08-21 11:30,21,65.4,65.41,65.29,65.31,34
20181201|2018-08-21 12:00,21,65.36,65.37,65.3,65.33,87
20181201|2018-08-21 12:30,21,65.35,65.4,65.12,65.17,101
20181201|2018-08-21 13:00,21,65.18,65.31,65.16,65.18,42
20181201|2018-08-21 13:30,21,65.17,65.19,65.05,65.05,130
20181201|2018-08-21 14:00,21,65.13,65.15,65.07,65.08,21
20181201|2018-08-21 14:30,21,65.08,65.17,65.05,65.17,28
20181201|2018-08-21 15:00,21,65.12,65.15,65.11,65.11,22
20181201|2018-08-21 15:30,21,65.24,65.43,65.24,65.38,38
20181201|2018-08-21 16:30,21,65.39,65.49,65.39,65.41,36
20181201|2018-08-22 02:00,22,65.6,65.6,65.57,65.57,15
20181201|2018-08-22 02:30,22,65.63,65.65,65.61,65.64,62
20181201|2018-08-22 03:00,22,65.64,65.65,65.64,65.65,7
20181201|2018-08-22 03:30,22,65.65,65.73,65.65,65.73,7
20181201|2018-08-22 04:00,22,65.8,65.87,65.75,65.8,14
20181201|2018-08-22 04:30,22,65.89,66,65.89,66,4
20181201|2018-08-22 05:00,22,66.05,66.05,66.03,66.03,6
20181201|2018-08-22 05:30,22,66.06,66.23,66.02,66.23,44
20181201|2018-08-22 06:00,22,66.28,66.28,66.28,66.28,11
20181201|2018-08-22 06:30,22,66.29,66.58,66.29,66.34,140
20181201|2018-08-22 07:00,22,66.33,66.33,66.2,66.27,117
20181201|2018-08-22 07:30,22,66.34,66.35,66.3,66.3,7
20181201|2018-08-22 08:00,22,66.46,66.6,66.4,66.4,49
20181201|2018-08-22 08:30,22,66.51,66.64,66.46,66.59,82
20181201|2018-08-22 09:00,22,66.55,66.74,66.46,66.55,426
20181201|2018-08-22 09:30,22,66.54,66.9,66.2,66.65,296
20181201|2018-08-22 10:00,22,66.65,66.94,66.58,66.75,189
20181201|2018-08-22 10:30,22,66.78,67.15,66.66,67.15,1042
20181201|2018-08-22 11:00,22,67.3,67.3,67.16,67.28,326
20181201|2018-08-22 11:30,22,67.26,67.26,67.04,67.1,35
20181201|2018-08-22 12:00,22,67.14,67.25,67.14,67.24,21
20181201|2018-08-22 12:30,22,67.18,67.37,67.18,67.31,68
20181201|2018-08-22 13:00,22,67.27,67.27,67.18,67.19,52
20181201|2018-08-22 13:30,22,67.21,67.21,67.19,67.19,47
20181201|2018-08-22 14:00,22,67.16,67.26,67.14,67.26,4
20181201|2018-08-22 14:30,22,67.3,67.3,67.2,67.2,14
20181201|2018-08-22 15:00,22,67.24,67.24,67.15,67.17,3
20181201|2018-08-22 15:30,22,67.19,67.42,67.19,67.42,28
20181201|2018-08-22 19:00,23,67.26,67.31,67.26,67.29,7
20181201|2018-08-22 19:30,23,67.24,67.24,67.24,67.24,1
20181201|2018-08-22 20:00,23,67.22,67.23,67.22,67.23,17
20181201|2018-08-22 20:30,23,67.23,67.23,67.13,67.13,10
20181201|2018-08-22 21:30,23,67.14,67.33,67.14,67.33,37
20181201|2018-08-22 22:30,23,67.2,67.2,67.2,67.2,4
20181201|2018-08-22 23:00,23,67.2,67.2,67.2,67.2,18
20181201|2018-08-22 23:30,23,67.17,67.18,67.17,67.18,8
20181201|2018-08-23 00:00,23,67.17,67.17,67.17,67.17,1
20181201|2018-08-23 00:30,23,67.16,67.2,67.16,67.2,2
20181201|2018-08-23 01:30,23,67.11,67.11,67.09,67.1,16
20181201|2018-08-23 02:00,23,67.07,67.07,67,67,56
20181201|2018-08-23 02:30,23,67.01,67.03,66.96,66.98,47
20181201|2018-08-23 03:30,23,66.99,67.06,66.99,67.06,3
20181201|2018-08-23 04:00,23,67.1,67.1,67.02,67.07,18
20181201|2018-08-23 04:30,23,67.01,67.08,66.98,66.98,15
20181201|2018-08-23 05:00,23,67.04,67.04,67.04,67.04,1
20181201|2018-08-23 05:30,23,67.15,67.21,67.15,67.21,99
20181201|2018-08-23 06:00,23,67.23,67.27,67.05,67.05,87
20181201|2018-08-23 06:30,23,67.09,67.2,67.09,67.2,191
20181201|2018-08-23 07:00,23,67.25,67.25,67.17,67.2,8
20181201|2018-08-23 07:30,23,67.12,67.13,67.03,67.03,193
20181201|2018-08-23 08:00,23,67.03,67.03,66.84,66.89,318
20181201|2018-08-23 08:30,23,66.89,66.98,66.71,66.9,177
20181201|2018-08-23 09:00,23,66.9,67.1,66.9,66.95,78
20181201|2018-08-23 09:30,23,67.05,67.36,67.05,67.16,264
20181201|2018-08-23 10:00,23,67.17,67.29,67.09,67.19,150
20181201|2018-08-23 10:30,23,67.06,67.11,66.99,67.09,16
20181201|2018-08-23 11:00,23,67.08,67.13,67.08,67.13,4
20181201|2018-08-23 11:30,23,67.14,67.2,67.14,67.17,7
20181201|2018-08-23 12:00,23,67.18,67.25,67.16,67.25,7
20181201|2018-08-23 12:30,23,67.23,67.25,67.2,67.24,73
20181201|2018-08-23 13:00,23,67.14,67.26,67.14,67.25,12
20181201|2018-08-23 13:30,23,67.24,67.24,67.23,67.23,18
20181201|2018-08-23 14:00,23,67.23,67.24,67.2,67.24,162
20181201|2018-08-23 14:30,23,67.26,67.26,67.26,67.26,2
20181201|2018-08-23 15:00,23,67.27,67.31,67.27,67.3,14
20181201|2018-08-23 15:30,23,67.3,67.3,67.3,67.3,1
20181201|2018-08-23 19:00,24,67.24,67.25,67.21,67.25,3
20181201|2018-08-23 20:00,24,67.39,67.51,67.38,67.51,13
20181201|2018-08-23 20:30,24,67.46,67.46,67.45,67.46,4
20181201|2018-08-23 21:00,24,67.4,67.48,67.4,67.48,2
20181201|2018-08-23 21:30,24,67.5,67.5,67.5,67.5,1
20181201|2018-08-23 22:30,24,67.67,67.67,67.66,67.66,3
20181201|2018-08-23 23:30,24,67.69,67.7,67.69,67.7,2
20181201|2018-08-24 00:00,24,67.78,67.78,67.78,67.78,1
20181201|2018-08-24 00:30,24,67.65,67.65,67.65,67.65,1
20181201|2018-08-24 02:00,24,67.76,67.76,67.76,67.76,3
20181201|2018-08-24 02:30,24,67.85,67.85,67.84,67.84,4
20181201|2018-08-24 03:00,24,67.84,67.9,67.84,67.84,24
20181201|2018-08-24 03:30,24,67.84,67.86,67.77,67.82,101
20181201|2018-08-24 04:00,24,67.85,67.85,67.83,67.83,19
20181201|2018-08-24 04:30,24,67.86,67.86,67.85,67.85,3
20181201|2018-08-24 05:00,24,67.96,68.12,67.96,68.07,108
20181201|2018-08-24 05:30,24,68.18,68.18,68.18,68.18,1
20181201|2018-08-24 06:30,24,68,68,68,68,1
20181201|2018-08-24 07:00,24,67.92,67.96,67.91,67.96,12
20181201|2018-08-24 07:30,24,68.04,68.04,67.96,68.01,53
20181201|2018-08-24 08:00,24,68.1,68.43,68.07,68.37,326
20181201|2018-08-24 08:30,24,68.36,68.63,68.28,68.47,531
20181201|2018-08-24 09:00,24,68.54,68.54,68.25,68.34,658
20181201|2018-08-24 09:30,24,68.43,68.58,68.35,68.48,356
20181201|2018-08-24 10:00,24,68.53,68.53,68.27,68.38,201
20181201|2018-08-24 10:30,24,68.37,68.49,68.29,68.35,36
20181201|2018-08-24 11:00,24,68.39,68.43,68.31,68.36,11
20181201|2018-08-24 11:30,24,68.37,68.37,68.19,68.29,69
20181201|2018-08-24 12:00,24,68.29,68.4,68.23,68.24,152
20181201|2018-08-24 12:30,24,68.21,68.23,67.58,68.02,380
20181201|2018-08-24 13:00,24,67.99,68.09,67.87,68.02,138
20181201|2018-08-24 13:30,24,68.03,68.03,67.84,67.84,11
20181201|2018-08-24 14:00,24,67.74,67.74,67.71,67.71,15
20181201|2018-08-24 14:30,24,67.9,67.9,67.9,67.9,1
20181201|2018-08-24 15:00,24,67.9,67.9,67.87,67.89,4
20181201|2018-08-24 15:30,24,67.89,67.9,67.84,67.84,4
20181201|2018-08-26 17:00,27,67.91,67.91,67.91,67.91,1
20181201|2018-08-26 18:30,27,67.97,67.97,67.96,67.97,3
20181201|2018-08-26 19:30,27,67.83,67.83,67.83,67.83,1
20181201|2018-08-26 20:30,27,67.93,67.93,67.92,67.92,2
20181201|2018-08-26 23:00,27,67.96,67.96,67.96,67.96,1
20181201|2018-08-27 01:30,27,67.89,67.89,67.8,67.8,34
20181201|2018-08-27 02:00,27,67.82,67.88,67.82,67.88,2
20181201|2018-08-27 02:30,27,67.87,67.93,67.87,67.93,3
20181201|2018-08-27 03:00,27,67.8,67.8,67.76,67.79,12
20181201|2018-08-27 04:30,27,67.75,67.75,67.74,67.75,7
20181201|2018-08-27 05:30,27,67.75,67.75,67.72,67.72,2
20181201|2018-08-27 06:30,27,68.04,68.08,67.99,68.07,92
20181201|2018-08-27 07:00,27,68.05,68.22,68.05,68.16,38
20181201|2018-08-27 07:30,27,68.12,68.14,68.09,68.14,12
20181201|2018-08-27 08:00,27,68.08,68.28,68.07,68.28,75
20181201|2018-08-27 08:30,27,68.23,68.29,68.14,68.29,51
20181201|2018-08-27 09:00,27,68.27,68.28,67.98,68.1,275
20181201|2018-08-27 09:30,27,68.09,68.14,68.05,68.13,39
20181201|2018-08-27 10:00,27,68.27,68.28,68.06,68.06,9
20181201|2018-08-27 10:30,27,68.03,68.13,67.94,68.03,265
20181201|2018-08-27 11:00,27,68.13,68.16,68.1,68.16,8
20181201|2018-08-27 11:30,27,68.14,68.2,68.12,68.2,15
20181201|2018-08-27 12:00,27,68.22,68.25,68.22,68.23,22
20181201|2018-08-27 12:30,27,68.24,68.26,68.23,68.26,8
20181201|2018-08-27 13:00,27,68.29,68.29,68.18,68.25,71
20181201|2018-08-27 13:30,27,68.25,68.25,68.23,68.25,3
20181201|2018-08-27 14:00,27,68.24,68.26,68.24,68.26,7
20181201|2018-08-27 14:30,27,68.28,68.33,68.27,68.33,6
20181201|2018-08-27 15:00,27,68.33,68.33,68.32,68.32,3
20181201|2018-08-27 15:30,27,68.33,68.33,68.29,68.29,13
20181201|2018-08-27 16:00,27,68.27,68.27,68.27,68.27,1
20181201|2018-08-27 19:00,28,68.45,68.45,68.45,68.45,1
20181201|2018-08-27 19:30,28,68.48,68.48,68.48,68.48,1
20181201|2018-08-27 21:00,28,68.39,68.39,68.39,68.39,1
20181201|2018-08-27 22:00,28,68.25,68.26,68.25,68.26,4
20181201|2018-08-28 01:30,28,68.11,68.11,68.03,68.05,10
20181201|2018-08-28 02:00,28,68.22,68.22,68.22,68.22,2
20181201|2018-08-28 02:30,28,68.15,68.15,68.15,68.15,6
20181201|2018-08-28 03:00,28,68.35,68.36,68.33,68.35,8
20181201|2018-08-28 03:30,28,68.31,68.37,68.31,68.33,30
20181201|2018-08-28 04:00,28,68.35,68.41,68.34,68.41,26
20181201|2018-08-28 04:30,28,68.38,68.52,68.32,68.48,75
20181201|2018-08-28 05:00,28,68.47,68.55,68.42,68.46,108
20181201|2018-08-28 05:30,28,68.3,68.3,68.22,68.24,15
20181201|2018-08-28 06:00,28,68.27,68.33,68.27,68.33,10
20181201|2018-08-28 06:30,28,68.31,68.31,68.12,68.22,7
20181201|2018-08-28 07:00,28,68.22,68.36,68.22,68.36,2
20181201|2018-08-28 07:30,28,68.39,68.53,68.39,68.39,19
20181201|2018-08-28 08:00,28,68.4,68.48,68.34,68.43,12
20181201|2018-08-28 08:30,28,68.44,68.44,68.24,68.24,62
20181201|2018-08-28 09:00,28,68.29,68.29,68.07,68.08,201
20181201|2018-08-28 09:30,28,68.06,68.16,67.97,68.16,151
20181201|2018-08-28 10:00,28,68.12,68.32,67.98,68.32,71
20181201|2018-08-28 10:30,28,68.33,68.33,68.03,68.03,78
20181201|2018-08-28 11:00,28,68.06,68.06,67.65,67.71,250
20181201|2018-08-28 11:30,28,67.77,67.84,67.72,67.78,24
20181201|2018-08-28 12:00,28,67.78,67.8,67.75,67.75,12
20181201|2018-08-28 12:30,28,67.71,67.89,67.69,67.84,218
20181201|2018-08-28 13:00,28,67.84,67.95,67.82,67.94,80
20181201|2018-08-28 13:30,28,67.98,67.98,67.96,67.97,10
20181201|2018-08-28 14:00,28,67.96,68.02,67.96,68,6
20181201|2018-08-28 15:00,28,67.98,68.01,67.98,68.01,12
20181201|2018-08-28 15:30,28,67.99,68,67.89,67.92,9
20181201|2018-08-28 16:30,28,67.88,67.88,67.88,67.88,1
20181201|2018-08-28 19:30,29,67.95,67.95,67.95,67.95,1
20181201|2018-08-28 20:00,29,67.9,67.9,67.9,67.9,1
20181201|2018-08-29 01:00,29,67.87,67.87,67.87,67.87,1
20181201|2018-08-29 02:30,29,67.87,67.87,67.78,67.81,5
20181201|2018-08-29 03:30,29,67.92,67.98,67.88,67.93,10
20181201|2018-08-29 04:00,29,68.08,68.15,68.08,68.15,113
20181201|2018-08-29 04:30,29,68.15,68.15,68.06,68.1,8
20181201|2018-08-29 05:00,29,68.15,68.15,68.07,68.07,5
20181201|2018-08-29 05:30,29,68.2,68.23,68.2,68.22,4
20181201|2018-08-29 06:00,29,68.2,68.29,68.2,68.29,28
20181201|2018-08-29 06:30,29,68.26,68.42,68.26,68.42,29
20181201|2018-08-29 07:00,29,68.37,68.46,68.37,68.46,7
20181201|2018-08-29 07:30,29,68.45,68.45,68.32,68.45,111
20181201|2018-08-29 08:00,29,68.48,68.56,68.41,68.48,255
20181201|2018-08-29 08:30,29,68.48,68.55,68.42,68.49,61
20181201|2018-08-29 09:00,29,68.49,68.5,68.3,68.43,105
20181201|2018-08-29 09:30,29,68.45,68.81,68.2,68.34,335
20181201|2018-08-29 10:00,29,68.42,68.67,68.37,68.55,241
20181201|2018-08-29 10:30,29,68.59,68.68,68.53,68.6,40
20181201|2018-08-29 11:00,29,68.64,68.7,68.54,68.54,30
20181201|2018-08-29 11:30,29,68.61,68.75,68.49,68.68,161
20181201|2018-08-29 12:00,29,68.76,69.06,68.75,68.94,168
20181201|2018-08-29 12:30,29,68.93,68.99,68.89,68.99,31
20181201|2018-08-29 13:00,29,69.03,69.03,68.82,68.89,49
20181201|2018-08-29 13:30,29,68.9,68.91,68.88,68.91,41
20181201|2018-08-29 14:00,29,68.92,68.97,68.91,68.96,56
20181201|2018-08-29 14:30,29,69.02,69.06,69.02,69.05,49
20181201|2018-08-29 15:00,29,69.08,69.08,69.05,69.07,50
20181201|2018-08-29 15:30,29,69.06,69.08,69.06,69.06,47
20181201|2018-08-29 16:00,29,69.05,69.05,69.05,69.05,1
20181201|2018-08-29 19:30,30,68.98,68.98,68.98,68.98,1
20181201|2018-08-29 20:00,30,68.98,68.98,68.98,68.98,1
20181201|2018-08-30 00:00,30,69.04,69.04,69.03,69.03,3
20181201|2018-08-30 00:30,30,69.02,69.02,69.02,69.02,1
20181201|2018-08-30 01:00,30,69.1,69.1,69.1,69.1,2
20181201|2018-08-30 01:30,30,69.1,69.19,69.1,69.19,14
20181201|2018-08-30 02:00,30,69.15,69.19,69.13,69.14,44
20181201|2018-08-30 02:30,30,69.11,69.21,69.11,69.15,22
20181201|2018-08-30 03:00,30,69.15,69.16,68.97,68.97,67
20181201|2018-08-30 03:30,30,69.03,69.05,68.96,68.96,12
20181201|2018-08-30 04:00,30,68.96,68.97,68.95,68.97,8
20181201|2018-08-30 04:30,30,68.97,69.07,68.97,69.07,18
20181201|2018-08-30 05:00,30,69.12,69.13,69.12,69.13,7
20181201|2018-08-30 05:30,30,69.19,69.36,69.19,69.32,148
20181201|2018-08-30 06:00,30,69.33,69.33,69.24,69.28,41
20181201|2018-08-30 06:30,30,69.28,69.4,69.28,69.39,66
20181201|2018-08-30 07:00,30,69.37,69.4,69.29,69.33,84
20181201|2018-08-30 07:30,30,69.28,69.29,69.22,69.26,58
20181201|2018-08-30 08:00,30,69.23,69.36,69.17,69.3,91
20181201|2018-08-30 08:30,30,69.27,69.27,69.01,69.04,101
20181201|2018-08-30 09:00,30,69.11,69.23,69,69.15,129
20181201|2018-08-30 09:30,30,69.19,69.34,69.12,69.14,89
20181201|2018-08-30 10:00,30,69.16,69.2,68.99,68.99,61
20181201|2018-08-30 10:30,30,69.09,69.16,68.99,69.16,30
20181201|2018-08-30 11:00,30,69.16,69.24,69.15,69.2,39
20181201|2018-08-30 11:30,30,69.23,69.25,69.23,69.25,50
20181201|2018-08-30 12:00,30,69.26,69.43,69.26,69.37,227
20181201|2018-08-30 12:30,30,69.39,69.71,69.39,69.6,118
20181201|2018-08-30 13:00,30,69.64,69.64,69.32,69.44,81
20181201|2018-08-30 13:30,30,69.42,69.5,69.37,69.42,46
20181201|2018-08-30 14:00,30,69.39,69.39,69.28,69.29,65
20181201|2018-08-30 14:30,30,69.33,69.38,69.31,69.31,36
20181201|2018-08-30 15:00,30,69.29,69.31,69.29,69.31,3
20181201|2018-08-30 15:30,30,69.36,69.37,69.36,69.37,3
20181201|2018-08-30 20:00,31,69.39,69.41,69.39,69.41,3
20181201|2018-08-30 21:30,31,69.47,69.47,69.46,69.46,3
20181201|2018-08-30 22:00,31,69.49,69.49,69.49,69.49,1
20181201|2018-08-30 23:00,31,69.5,69.51,69.5,69.51,5
20181201|2018-08-30 23:30,31,69.5,69.5,69.5,69.5,1
20181201|2018-08-31 01:30,31,69.47,69.47,69.45,69.46,71
20181201|2018-08-31 02:00,31,69.45,69.55,69.39,69.4,169
20181201|2018-08-31 02:30,31,69.39,69.39,69.31,69.33,67
20181201|2018-08-31 03:00,31,69.34,69.34,69.21,69.21,118
20181201|2018-08-31 03:30,31,69.26,69.31,69.17,69.31,70
20181201|2018-08-31 04:00,31,69.28,69.33,69.17,69.17,34
20181201|2018-08-31 04:30,31,69.17,69.17,68.98,68.98,34
20181201|2018-08-31 05:00,31,68.99,68.99,68.9,68.91,51
20181201|2018-08-31 05:30,31,68.96,69.05,68.96,69.05,8
20181201|2018-08-31 06:00,31,68.99,69,68.99,69,25
20181201|2018-08-31 06:30,31,68.96,69.36,68.96,69.3,122
20181201|2018-08-31 07:00,31,69.36,69.46,69.25,69.25,86
20181201|2018-08-31 07:30,31,69.19,69.3,69.17,69.3,44
20181201|2018-08-31 08:00,31,69.29,69.33,69.14,69.3,26
20181201|2018-08-31 08:30,31,69.17,69.32,69.17,69.23,95
20181201|2018-08-31 09:00,31,69.23,69.31,69.19,69.29,38
20181201|2018-08-31 09:30,31,69.27,69.49,69.25,69.25,38
20181201|2018-08-31 10:00,31,69.32,69.35,69.1,69.31,49
20181201|2018-08-31 10:30,31,69.22,69.25,69.11,69.2,26
20181201|2018-08-31 11:00,31,69.17,69.19,69.07,69.16,64
20181201|2018-08-31 11:30,31,69.19,69.28,69.19,69.28,36
20181201|2018-08-31 12:00,31,69.27,69.27,69.07,69.08,30
20181201|2018-08-31 12:30,31,69.07,69.2,69.07,69.18,42
20181201|2018-08-31 13:00,31,69.21,69.29,68.93,69.1,135
20181201|2018-08-31 13:30,31,69.04,69.05,68.99,69.03,27
20181201|2018-08-31 14:00,31,69.02,69.06,69.02,69.06,20
20181201|2018-08-31 14:30,31,69.13,69.14,69.12,69.14,4
20181201|2018-08-31 15:00,31,69.17,69.17,69.15,69.15,157
20181201|2018-08-31 15:30,31,69.14,69.15,69.14,69.15,16
20181201|2018-08-31 16:00,31,69.15,69.15,69.15,69.15,2
20181201|2018-09-02 17:00,3,69.17,69.21,69.17,69.21,7
20181201|2018-09-02 17:30,3,69.23,69.23,69.23,69.23,1
20181201|2018-09-02 19:00,3,69.14,69.14,69.14,69.14,1
20181201|2018-09-02 20:00,3,68.99,68.99,68.99,68.99,1
20181201|2018-09-02 21:00,3,68.91,68.91,68.76,68.85,12
20181201|2018-09-02 22:00,3,68.8,68.85,68.8,68.85,170
20181201|2018-09-02 22:30,3,68.79,68.79,68.79,68.79,1
20181201|2018-09-03 00:30,3,68.85,68.85,68.85,68.85,1
20181201|2018-09-03 01:30,3,68.89,69,68.87,69,117
20181201|2018-09-03 02:00,3,69.04,69.04,69.01,69.04,71
20181201|2018-09-03 02:30,3,69.03,69.11,69.03,69.1,6
20181201|2018-09-03 03:00,3,69.11,69.19,69.09,69.19,8
20181201|2018-09-03 03:30,3,69.26,69.26,69.19,69.19,19
20181201|2018-09-03 04:30,3,69.22,69.22,69.12,69.12,4
20181201|2018-09-03 05:00,3,69.17,69.28,69.17,69.28,30
20181201|2018-09-03 06:00,3,69.33,69.33,69.33,69.33,1
20181201|2018-09-03 06:30,3,69.34,69.36,69.17,69.17,11
20181201|2018-09-03 07:00,3,69.21,69.24,69.21,69.23,3
20181201|2018-09-03 07:30,3,69.24,69.24,69.18,69.18,6
20181201|2018-09-03 08:00,3,69.23,69.25,69.23,69.25,27
20181201|2018-09-03 08:30,3,69.23,69.3,69.21,69.3,18
20181201|2018-09-03 09:00,3,69.3,69.47,69.3,69.47,75
20181201|2018-09-03 09:30,3,69.49,69.49,69.41,69.47,7
20181201|2018-09-03 10:00,3,69.45,69.47,69.38,69.38,14
20181201|2018-09-03 10:30,3,69.33,69.33,69.33,69.33,1
20181201|2018-09-03 11:00,3,69.4,69.4,69.4,69.4,6
20181201|2018-09-03 11:30,3,69.42,69.46,69.39,69.39,182
20181201|2018-09-03 12:00,3,69.38,69.42,69.35,69.35,120
20181201|2018-09-03 19:00,4,69.42,69.45,69.29,69.31,8
20181201|2018-09-03 19:30,4,69.35,69.35,69.35,69.35,1
20181201|2018-09-03 20:00,4,69.32,69.32,69.32,69.32,1
20181201|2018-09-03 22:00,4,69.31,69.31,69.31,69.31,2
20181201|2018-09-03 23:30,4,69.36,69.36,69.36,69.36,5
20181201|2018-09-04 00:00,4,69.34,69.45,69.34,69.45,4
20181201|2018-09-04 01:00,4,69.39,69.47,69.39,69.47,3
20181201|2018-09-04 01:30,4,69.5,69.54,69.5,69.54,8
20181201|2018-09-04 02:00,4,69.54,69.69,69.54,69.69,51
20181201|2018-09-04 02:30,4,69.76,69.88,69.76,69.88,231
20181201|2018-09-04 03:00,4,69.89,69.98,69.86,69.98,235
20181201|2018-09-04 03:30,4,69.95,70.3,69.91,70.27,339
20181201|2018-09-04 04:00,4,70.26,70.38,70.25,70.26,157
20181201|2018-09-04 04:30,4,70.23,70.36,70.19,70.19,167
20181201|2018-09-04 05:00,4,70.24,70.31,70.17,70.22,18
20181201|2018-09-04 05:30,4,70.29,70.63,70.29,70.48,148
20181201|2018-09-04 06:00,4,70.52,70.52,70.4,70.43,24
20181201|2018-09-04 06:30,4,70.4,70.49,70.4,70.42,7
20181201|2018-09-04 07:00,4,70.35,70.41,70.32,70.37,19
20181201|2018-09-04 07:30,4,70.43,70.53,70.43,70.51,53
20181201|2018-09-04 08:00,4,70.45,70.48,69.91,69.94,244
20181201|2018-09-04 08:30,4,69.91,70,69.74,69.92,224
20181201|2018-09-04 09:00,4,69.91,69.95,69.59,69.65,278
20181201|2018-09-04 09:30,4,69.71,69.74,69.36,69.52,291
20181201|2018-09-04 10:00,4,69.51,69.51,69.11,69.48,134
20181201|2018-09-04 10:30,4,69.49,69.71,69.46,69.5,156
20181201|2018-09-04 11:00,4,69.52,69.52,69.29,69.4,98
20181201|2018-09-04 11:30,4,69.36,69.37,69.26,69.3,66
20181201|2018-09-04 12:00,4,69.27,69.59,69.27,69.59,35
20181201|2018-09-04 12:30,4,69.62,69.62,69.45,69.5,116
20181201|2018-09-04 13:00,4,69.52,69.52,69.27,69.27,51
20181201|2018-09-04 13:30,4,69.25,69.25,68.76,68.79,85
20181201|2018-09-04 14:00,4,68.78,68.78,68.64,68.66,7
20181201|2018-09-04 14:30,4,68.61,68.73,68.61,68.73,26
20181201|2018-09-04 15:00,4,68.75,68.8,68.72,68.79,14
20181201|2018-09-04 15:30,4,68.76,68.79,68.76,68.78,4
20181201|2018-09-04 16:00,4,68.86,68.86,68.86,68.86,2
20181201|2018-09-04 20:30,5,68.9,68.9,68.9,68.9,4
20181201|2018-09-04 21:00,5,68.93,68.93,68.93,68.93,2
20181201|2018-09-04 21:30,5,68.87,68.87,68.87,68.87,1
20181201|2018-09-04 22:00,5,68.82,68.85,68.82,68.85,3
20181201|2018-09-05 00:30,5,68.77,68.77,68.76,68.76,9
20181201|2018-09-05 01:00,5,68.76,68.76,68.45,68.45,253
20181201|2018-09-05 01:30,5,68.47,68.57,68.45,68.56,41
20181201|2018-09-05 02:00,5,68.58,68.61,68.52,68.52,115
20181201|2018-09-05 02:30,5,68.61,68.64,68.58,68.58,9
20181201|2018-09-05 03:00,5,68.59,68.67,68.52,68.56,11
20181201|2018-09-05 03:30,5,68.66,68.66,68.53,68.55,28
20181201|2018-09-05 04:00,5,68.61,68.66,68.58,68.62,23
20181201|2018-09-05 04:30,5,68.59,68.59,68.12,68.12,154
20181201|2018-09-05 05:00,5,68.2,68.32,68.2,68.32,14
20181201|2018-09-05 05:30,5,68.37,68.42,68.33,68.33,41
20181201|2018-09-05 06:00,5,68.33,68.49,68.33,68.44,133
20181201|2018-09-05 06:30,5,68.52,68.62,68.46,68.46,36
20181201|2018-09-05 07:00,5,68.41,68.41,68.36,68.37,29
20181201|2018-09-05 07:30,5,68.42,68.53,68.36,68.48,62
20181201|2018-09-05 08:00,5,68.53,68.78,68.32,68.78,107
20181201|2018-09-05 08:30,5,68.73,69,68.68,68.81,86
20181201|2018-09-05 09:00,5,68.88,68.88,68.1,68.23,341
20181201|2018-09-05 09:30,5,68.25,68.5,68.14,68.38,107
20181201|2018-09-05 10:00,5,68.36,68.64,68.36,68.47,62
20181201|2018-09-05 10:30,5,68.37,68.39,68.2,68.36,76
20181201|2018-09-05 11:00,5,68.43,68.47,68.37,68.45,17
20181201|2018-09-05 11:30,5,68.49,68.5,68.41,68.41,28
20181201|2018-09-05 12:00,5,68.38,68.4,68.33,68.34,19
20181201|2018-09-05 12:30,5,68.24,68.32,68.21,68.32,15
20181201|2018-09-05 13:00,5,68.26,68.27,68.14,68.17,88
20181201|2018-09-05 13:30,5,68.19,68.23,68.19,68.22,27
20181201|2018-09-05 14:00,5,68.27,68.28,68.27,68.28,4
20181201|2018-09-05 14:30,5,68.27,68.28,68.26,68.28,20
20181201|2018-09-05 15:00,5,68.28,68.35,68.28,68.28,3
20181201|2018-09-05 15:30,5,68.29,68.29,68.05,68.07,84
20181201|2018-09-05 16:00,5,68.08,68.09,68.08,68.09,2
20181201|2018-09-05 19:00,6,68,68,67.85,67.85,6
20181201|2018-09-05 20:30,6,68.13,68.13,68.13,68.13,1
20181201|2018-09-05 21:30,6,68.03,68.03,68.03,68.03,1
20181201|2018-09-05 22:00,6,68.02,68.02,68,68,13
20181201|2018-09-05 22:30,6,68.07,68.08,68.07,68.08,3
20181201|2018-09-06 00:30,6,67.99,67.99,67.99,67.99,1
20181201|2018-09-06 01:00,6,67.99,67.99,67.98,67.99,15
20181201|2018-09-06 01:30,6,68.04,68.15,68.04,68.15,7
20181201|2018-09-06 02:00,6,68.07,68.07,68.03,68.03,2
20181201|2018-09-06 02:30,6,67.99,67.99,67.98,67.98,3
20181201|2018-09-06 03:00,6,68.07,68.16,68.07,68.13,11
20181201|2018-09-06 03:30,6,68.17,68.27,68.06,68.23,43
20181201|2018-09-06 04:00,6,68.23,68.39,68.23,68.39,18
20181201|2018-09-06 04:30,6,68.39,68.44,68.29,68.29,17
20181201|2018-09-06 05:00,6,68.4,68.4,68.36,68.36,8
20181201|2018-09-06 05:30,6,68.27,68.31,68.27,68.31,3
20181201|2018-09-06 06:00,6,68.31,68.36,68.31,68.36,7
20181201|2018-09-06 06:30,6,68.34,68.34,68.31,68.34,16
20181201|2018-09-06 07:00,6,68.3,68.34,68.28,68.34,5
20181201|2018-09-06 07:30,6,68.34,68.43,68.34,68.39,21
20181201|2018-09-06 08:00,6,68.42,68.44,68.17,68.17,32
20181201|2018-09-06 08:30,6,68.26,68.31,68.16,68.28,88
20181201|2018-09-06 09:00,6,68.25,68.32,68.19,68.28,26
20181201|2018-09-06 09:30,6,68.28,68.32,67.96,68.06,103
20181201|2018-09-06 10:00,6,68.08,68.31,67.1,67.13,734
20181201|2018-09-06 10:30,6,67.15,67.21,66.69,66.8,291
20181201|2018-09-06 11:00,6,66.76,66.82,66.62,66.63,28
20181201|2018-09-06 11:30,6,66.68,66.92,66.53,66.86,80
20181201|2018-09-06 12:00,6,66.94,67.14,66.82,67.04,88
20181201|2018-09-06 12:30,6,67.05,67.43,67.05,67.36,63
20181201|2018-09-06 13:00,6,67.43,67.5,67.17,67.34,169
20181201|2018-09-06 13:30,6,67.37,67.45,67.37,67.45,105
20181201|2018-09-06 14:00,6,67.45,67.49,67.43,67.48,25
20181201|2018-09-06 14:30,6,67.47,67.52,67.47,67.52,14
20181201|2018-09-06 15:30,6,67.42,67.45,67.42,67.45,2
20181201|2018-09-06 20:00,7,67.43,67.43,67.43,67.43,1
20181201|2018-09-06 20:30,7,67.4,67.4,67.4,67.4,1
20181201|2018-09-07 00:30,7,67.37,67.39,67.36,67.39,100
20181201|2018-09-07 01:00,7,67.45,67.45,67.45,67.45,1
20181201|2018-09-07 01:30,7,67.45,67.5,67.45,67.5,5
20181201|2018-09-07 02:00,7,67.5,67.5,67.41,67.45,28
20181201|2018-09-07 02:30,7,67.48,67.48,67.48,67.48,4
20181201|2018-09-07 03:00,7,67.58,67.58,67.58,67.58,3
20181201|2018-09-07 03:30,7,67.52,67.54,67.27,67.31,33
20181201|2018-09-07 04:00,7,67.34,67.4,67.24,67.4,30
20181201|2018-09-07 04:30,7,67.43,67.43,67.4,67.4,2
20181201|2018-09-07 05:00,7,67.23,67.23,67.23,67.23,1
20181201|2018-09-07 05:30,7,67.28,67.45,67.28,67.45,8
20181201|2018-09-07 06:00,7,67.48,67.54,67.48,67.51,73
20181201|2018-09-07 06:30,7,67.44,67.49,67.44,67.46,27
20181201|2018-09-07 07:00,7,67.51,67.55,67.32,67.4,48
20181201|2018-09-07 07:30,7,67.35,67.43,67.15,67.35,65
20181201|2018-09-07 08:00,7,67.25,67.25,66.76,66.76,123
20181201|2018-09-07 08:30,7,66.82,66.98,66.51,66.86,93
20181201|2018-09-07 09:00,7,66.92,66.93,66.68,66.8,35
20181201|2018-09-07 09:30,7,66.74,66.9,66.69,66.71,135
20181201|2018-09-07 10:00,7,66.72,67.12,66.72,67.12,86
20181201|2018-09-07 10:30,7,67.14,67.27,67.08,67.08,64
20181201|2018-09-07 11:00,7,67.12,67.12,66.7,66.9,126
20181201|2018-09-07 11:30,7,67.05,67.06,67.05,67.06,7
20181201|2018-09-07 12:00,7,67.09,67.2,67.04,67.2,109
20181201|2018-09-07 12:30,7,67.23,67.39,67.23,67.24,43
20181201|2018-09-07 13:00,7,67.23,67.43,67.19,67.41,39
20181201|2018-09-07 13:30,7,67.41,67.44,67.34,67.44,32
20181201|2018-09-07 14:00,7,67.43,67.44,67.38,67.44,12
20181201|2018-09-07 14:30,7,67.52,67.56,67.52,67.56,20
20181201|2018-09-07 15:00,7,67.52,67.52,67.52,67.52,3
20181201|2018-09-07 15:30,7,67.52,67.52,67.45,67.52,179
20181201|2018-09-07 16:00,7,67.45,67.45,67.45,67.45,3
20181201|2018-09-07 16:30,7,67.52,67.52,67.52,67.52,3
20181201|2018-09-09 17:00,10,67.53,67.67,67.53,67.63,9
20181201|2018-09-09 17:30,10,67.71,67.74,67.71,67.73,4
20181201|2018-09-09 18:00,10,67.7,67.7,67.7,67.7,1
20181201|2018-09-09 19:30,10,67.71,67.71,67.71,67.71,2
20181201|2018-09-09 20:30,10,67.7,67.7,67.7,67.7,1
20181201|2018-09-09 21:00,10,67.7,67.7,67.7,67.7,1
20181201|2018-09-09 21:30,10,67.86,67.92,67.86,67.92,3
20181201|2018-09-09 22:30,10,67.85,67.86,67.85,67.86,2
20181201|2018-09-09 23:30,10,67.8,67.8,67.8,67.8,1
20181201|2018-09-10 00:00,10,67.82,67.82,67.75,67.75,2
20181201|2018-09-10 00:30,10,67.73,67.74,67.73,67.74,3
20181201|2018-09-10 01:30,10,67.94,67.97,67.9,67.97,4
20181201|2018-09-10 02:00,10,67.95,67.95,67.89,67.89,11
20181201|2018-09-10 02:30,10,67.98,68.12,67.95,68.08,182
20181201|2018-09-10 03:00,10,68.04,68.08,68.01,68.08,35
20181201|2018-09-10 03:30,10,68.1,68.19,68.1,68.19,57
20181201|2018-09-10 04:00,10,68.17,68.17,68.04,68.04,23
20181201|2018-09-10 04:30,10,67.89,67.92,67.84,67.84,39
20181201|2018-09-10 05:00,10,67.8,67.83,67.73,67.73,45
20181201|2018-09-10 05:30,10,67.8,67.85,67.8,67.85,3
20181201|2018-09-10 06:00,10,67.9,67.91,67.85,67.89,17
20181201|2018-09-10 06:30,10,67.81,67.81,67.6,67.6,59
20181201|2018-09-10 07:00,10,67.66,67.72,67.66,67.72,10
20181201|2018-09-10 07:30,10,67.77,67.87,67.73,67.8,22
20181201|2018-09-10 08:00,10,67.78,68.06,67.72,68.01,32
20181201|2018-09-10 08:30,10,68.04,68.15,67.94,68.08,200
20181201|2018-09-10 09:00,10,68.08,68.18,67.98,68.13,49
20181201|2018-09-10 09:30,10,68.05,68.07,67.41,67.63,644
20181201|2018-09-10 10:00,10,67.48,67.75,67.48,67.64,47
20181201|2018-09-10 10:30,10,67.62,67.86,67.12,67.22,581
20181201|2018-09-10 11:00,10,67.26,67.35,67.18,67.32,139
20181201|2018-09-10 11:30,10,67.32,67.36,67.09,67.33,71
20181201|2018-09-10 12:00,10,67.33,67.42,67.3,67.39,55
20181201|2018-09-10 12:30,10,67.39,67.43,67.27,67.31,46
20181201|2018-09-10 13:00,10,67.3,67.37,67.22,67.37,68
20181201|2018-09-10 13:30,10,67.35,67.38,67.31,67.31,32
20181201|2018-09-10 14:00,10,67.31,67.34,67.28,67.28,9
20181201|2018-09-10 14:30,10,67.29,67.3,67.26,67.3,10
20181201|2018-09-10 15:00,10,67.32,67.35,67.32,67.33,7
20181201|2018-09-10 15:30,10,67.32,67.32,67.27,67.29,6
20181201|2018-09-10 16:30,10,67.24,67.24,67.19,67.24,8
20181201|2018-09-10 19:00,11,67.32,67.32,67.32,67.32,1
20181201|2018-09-10 20:00,11,67.4,67.4,67.4,67.4,1
20181201|2018-09-11 00:00,11,67.34,67.34,67.34,67.34,1
20181201|2018-09-11 01:00,11,67.46,67.46,67.46,67.46,1
20181201|2018-09-11 01:30,11,67.47,67.47,67.47,67.47,2
20181201|2018-09-11 02:00,11,67.58,67.58,67.57,67.57,4
20181201|2018-09-11 02:30,11,67.58,67.58,67.45,67.45,15
20181201|2018-09-11 03:00,11,67.47,67.67,67.47,67.65,10
20181201|2018-09-11 03:30,11,67.66,67.7,67.64,67.68,17
20181201|2018-09-11 04:00,11,67.65,67.66,67.52,67.52,9
20181201|2018-09-11 04:30,11,67.54,67.54,67.37,67.47,16
20181201|2018-09-11 05:00,11,67.47,67.54,67.47,67.54,4
20181201|2018-09-11 05:30,11,67.49,67.59,67.49,67.59,7
20181201|2018-09-11 06:00,11,67.55,67.63,67.54,67.55,75
20181201|2018-09-11 06:30,11,67.54,67.58,67.41,67.5,261
20181201|2018-09-11 07:00,11,67.49,67.5,67.4,67.41,62
20181201|2018-09-11 07:30,11,67.5,67.51,67.36,67.38,23
20181201|2018-09-11 08:00,11,67.36,67.55,67.32,67.54,62
20181201|2018-09-11 08:30,11,67.59,67.59,67.4,67.5,166
20181201|2018-09-11 09:00,11,67.5,68.23,67.5,68.19,593
20181201|2018-09-11 09:30,11,68.2,68.42,68.11,68.34,238
20181201|2018-09-11 10:00,11,68.39,68.61,68.35,68.46,179
20181201|2018-09-11 10:30,11,68.49,68.79,68.47,68.77,188
20181201|2018-09-11 11:00,11,68.79,68.99,68.79,68.95,87
20181201|2018-09-11 11:30,11,68.87,68.95,68.86,68.95,46
20181201|2018-09-11 12:00,11,69,69.16,69,69.08,70
20181201|2018-09-11 12:30,11,69.04,69.07,69,69.01,157
20181201|2018-09-11 13:00,11,69.07,69.1,68.8,68.91,236
20181201|2018-09-11 13:30,11,68.92,69.1,68.86,69.07,100
20181201|2018-09-11 14:00,11,69.05,69.15,68.96,68.96,24
20181201|2018-09-11 14:30,11,68.97,69.05,68.95,69.02,13
20181201|2018-09-11 15:00,11,69,69.07,68.96,69.07,9
20181201|2018-09-11 15:30,11,69.04,69.52,69.04,69.34,279
20181201|2018-09-11 19:00,12,69.33,69.33,69.33,69.33,1
20181201|2018-09-11 20:00,12,69.33,69.33,69.33,69.33,1
20181201|2018-09-11 21:00,12,69.43,69.5,69.43,69.5,3
20181201|2018-09-11 21:30,12,69.56,69.62,69.55,69.6,50
20181201|2018-09-11 22:00,12,69.64,69.64,69.42,69.42,26
20181201|2018-09-11 23:00,12,69.41,69.41,69.41,69.41,1
20181201|2018-09-11 23:30,12,69.41,69.41,69.41,69.41,9
20181201|2018-09-12 00:30,12,69.44,69.44,69.44,69.44,10
20181201|2018-09-12 01:00,12,69.49,69.49,69.43,69.43,4
20181201|2018-09-12 01:30,12,69.46,69.48,69.33,69.35,109
20181201|2018-09-12 02:00,12,69.32,69.43,69.28,69.32,21
20181201|2018-09-12 02:30,12,69.36,69.53,69.31,69.44,98
20181201|2018-09-12 03:00,12,69.42,69.44,69.33,69.43,105
20181201|2018-09-12 03:30,12,69.42,69.42,69.14,69.14,163
20181201|2018-09-12 04:00,12,69.12,69.16,69.06,69.12,192
20181201|2018-09-12 04:30,12,69.18,69.33,69.15,69.33,59
20181201|2018-09-12 05:00,12,69.31,69.36,69.29,69.35,10
20181201|2018-09-12 05:30,12,69.35,69.35,69.35,69.35,2
20181201|2018-09-12 06:00,12,69.39,69.47,69.39,69.47,13
20181201|2018-09-12 06:30,12,69.41,69.48,69.4,69.48,21
20181201|2018-09-12 07:00,12,69.47,69.48,69.46,69.46,4
20181201|2018-09-12 07:30,12,69.5,69.63,69.5,69.55,204
20181201|2018-09-12 08:00,12,69.55,69.79,69.52,69.68,267
20181201|2018-09-12 08:30,12,69.67,69.76,69.67,69.72,47
20181201|2018-09-12 09:00,12,69.68,70.06,69.68,69.85,627
20181201|2018-09-12 09:30,12,69.87,70.46,69.62,70.44,2380
20181201|2018-09-12 10:00,12,70.43,70.63,70.1,70.37,534
20181201|2018-09-12 10:30,12,70.33,70.36,70.13,70.2,49
20181201|2018-09-12 11:00,12,70.26,70.27,69.9,70.2,104
20181201|2018-09-12 11:30,12,70.2,70.21,69.79,70.16,150
20181201|2018-09-12 12:00,12,70.17,70.44,70.16,70.33,147
20181201|2018-09-12 12:30,12,70.35,70.46,70.19,70.23,72
20181201|2018-09-12 13:00,12,70.28,70.28,69.97,70.08,210
20181201|2018-09-12 13:30,12,70.06,70.06,69.9,69.99,82
20181201|2018-09-12 14:00,12,69.94,69.96,69.9,69.9,45
20181201|2018-09-12 14:30,12,69.89,69.91,69.83,69.87,46
20181201|2018-09-12 15:00,12,69.88,69.94,69.88,69.9,37
20181201|2018-09-12 15:30,12,69.95,69.95,69.92,69.92,10
20181201|2018-09-12 19:00,13,69.85,69.85,69.83,69.83,3
20181201|2018-09-12 19:30,13,69.76,69.78,69.72,69.72,3
20181201|2018-09-12 20:00,13,69.69,69.69,69.58,69.63,6
20181201|2018-09-12 21:00,13,69.57,69.57,69.56,69.56,2
20181201|2018-09-12 21:30,13,69.51,69.52,69.51,69.52,15
20181201|2018-09-12 22:00,13,69.47,69.52,69.46,69.52,27
20181201|2018-09-12 22:30,13,69.55,69.55,69.55,69.55,1
20181201|2018-09-12 23:00,13,69.52,69.56,69.52,69.56,2
20181201|2018-09-13 00:30,13,69.57,69.57,69.57,69.57,1
20181201|2018-09-13 01:00,13,69.56,69.58,69.56,69.58,2
20181201|2018-09-13 01:30,13,69.55,69.59,69.49,69.59,78
20181201|2018-09-13 02:00,13,69.58,69.58,69.43,69.48,114
20181201|2018-09-13 02:30,13,69.58,69.62,69.58,69.62,3
20181201|2018-09-13 03:00,13,69.54,69.54,68.99,69.03,213
20181201|2018-09-13 03:30,13,69.08,69.14,68.84,69.04,146
20181201|2018-09-13 04:00,13,69.04,69.15,69.04,69.11,61
20181201|2018-09-13 04:30,13,69.11,69.12,68.99,69.06,35
20181201|2018-09-13 05:00,13,69.04,69.23,69.04,69.2,20
20181201|2018-09-13 05:30,13,69.16,69.21,69.06,69.14,38
20181201|2018-09-13 06:00,13,69.21,69.27,69.08,69.17,100
20181201|2018-09-13 06:30,13,69.25,69.37,69.13,69.13,116
20181201|2018-09-13 07:00,13,69.23,69.34,69.15,69.26,110
20181201|2018-09-13 07:30,13,69.3,69.41,69.21,69.37,82
20181201|2018-09-13 08:00,13,69.43,69.45,69.08,69.18,205
20181201|2018-09-13 08:30,13,69.19,69.2,68.94,69.09,94
20181201|2018-09-13 09:00,13,69.11,69.42,68.15,68.18,1483
20181201|2018-09-13 09:30,13,68.2,68.43,68.08,68.32,913
20181201|2018-09-13 10:00,13,68.3,68.64,68.2,68.24,683
20181201|2018-09-13 10:30,13,68.27,68.48,68.22,68.33,75
20181201|2018-09-13 11:00,13,68.35,68.54,68.3,68.49,312
20181201|2018-09-13 11:30,13,68.5,68.51,68.39,68.4,22
20181201|2018-09-13 12:00,13,68.38,68.44,68.32,68.44,23
20181201|2018-09-13 12:30,13,68.52,68.52,68.16,68.18,71
20181201|2018-09-13 13:00,13,68.21,68.4,68.09,68.38,275
20181201|2018-09-13 13:30,13,68.39,68.57,68.39,68.49,86
20181201|2018-09-13 14:00,13,68.5,68.5,68.45,68.48,18
20181201|2018-09-13 14:30,13,68.48,68.48,68.48,68.48,3
20181201|2018-09-13 15:00,13,68.57,68.57,68.5,68.5,2
20181201|2018-09-13 15:30,13,68.47,68.56,68.45,68.53,10
20181201|2018-09-13 19:00,14,68.61,68.61,68.61,68.61,2
20181201|2018-09-13 19:30,14,68.6,68.6,68.6,68.6,1
20181201|2018-09-13 22:30,14,68.53,68.53,68.53,68.53,2
20181201|2018-09-13 23:00,14,68.5,68.5,68.5,68.5,1
20181201|2018-09-14 01:00,14,68.5,68.5,68.45,68.48,8
20181201|2018-09-14 01:30,14,68.44,68.54,68.44,68.54,2
20181201|2018-09-14 02:00,14,68.65,68.71,68.65,68.71,3
20181201|2018-09-14 02:30,14,68.66,68.82,68.66,68.81,14
20181201|2018-09-14 03:00,14,68.81,68.86,68.64,68.72,20
20181201|2018-09-14 03:30,14,68.72,68.72,68.47,68.47,28
20181201|2018-09-14 04:00,14,68.44,68.54,68.43,68.54,21
20181201|2018-09-14 04:30,14,68.58,68.58,68.58,68.58,8
20181201|2018-09-14 05:00,14,68.58,68.58,68.49,68.54,83
20181201|2018-09-14 05:30,14,68.59,68.59,68.54,68.54,3
20181201|2018-09-14 06:00,14,68.66,68.68,68.66,68.68,9
20181201|2018-09-14 06:30,14,68.56,68.56,68.56,68.56,3
20181201|2018-09-14 07:00,14,68.63,68.63,68.61,68.61,5
20181201|2018-09-14 07:30,14,68.6,68.62,68.49,68.49,32
20181201|2018-09-14 08:00,14,68.47,68.66,68.29,68.51,144
20181201|2018-09-14 08:30,14,68.49,68.54,68.4,68.4,38
20181201|2018-09-14 09:00,14,68.36,68.38,67.75,68.02,352
20181201|2018-09-14 09:30,14,68.09,68.2,67.83,68.14,102
20181201|2018-09-14 10:00,14,68.13,68.59,68.13,68.59,94
20181201|2018-09-14 10:30,14,68.55,69.56,68.54,69.11,580
20181201|2018-09-14 11:00,14,69.2,69.25,68.94,68.96,52
20181201|2018-09-14 11:30,14,68.81,68.81,68.81,68.81,1
20181201|2018-09-14 12:00,14,68.84,68.87,68.77,68.87,14
20181201|2018-09-14 12:30,14,68.6,68.6,68.5,68.52,18
20181201|2018-09-14 13:00,14,68.54,68.74,68.44,68.66,240
20181201|2018-09-14 13:30,14,68.65,68.67,68.6,68.65,35
20181201|2018-09-14 14:00,14,68.73,68.73,68.7,68.7,4
20181201|2018-09-14 14:30,14,68.65,68.65,68.65,68.65,1
20181201|2018-09-14 15:00,14,68.63,68.63,68.63,68.63,2
20181201|2018-09-14 15:30,14,68.68,68.69,68.68,68.68,3
20181201|2018-09-16 17:00,17,68.69,68.69,68.69,68.69,3
20181201|2018-09-16 19:00,17,68.49,68.52,68.48,68.48,4
20181201|2018-09-16 20:00,17,68.5,68.57,68.5,68.57,31
20181201|2018-09-16 21:00,17,68.59,68.59,68.59,68.59,1
20181201|2018-09-16 22:00,17,68.67,68.67,68.67,68.67,2
20181201|2018-09-16 23:00,17,68.62,68.62,68.62,68.62,1
20181201|2018-09-17 01:00,17,68.6,68.83,68.6,68.83,90
20181201|2018-09-17 01:30,17,68.79,68.79,68.76,68.76,3
20181201|2018-09-17 02:00,17,68.86,68.94,68.86,68.94,6
20181201|2018-09-17 02:30,17,68.98,68.98,68.89,68.89,2
20181201|2018-09-17 03:00,17,68.92,69.13,68.81,69.13,72
20181201|2018-09-17 03:30,17,69.11,69.18,69.06,69.06,144
20181201|2018-09-17 04:00,17,69.05,69.05,68.97,69.05,50
20181201|2018-09-17 04:30,17,69.17,69.31,69.13,69.21,50
20181201|2018-09-17 05:00,17,69.2,69.33,69.18,69.25,55
20181201|2018-09-17 05:30,17,69.19,69.19,69.19,69.19,1
20181201|2018-09-17 06:00,17,69.23,69.24,69.22,69.24,5
20181201|2018-09-17 06:30,17,69.24,69.24,69.19,69.19,2
20181201|2018-09-17 07:00,17,69.24,69.24,69.12,69.13,6
20181201|2018-09-17 07:30,17,69.16,69.4,69.14,69.39,54
20181201|2018-09-17 08:00,17,69.37,69.39,68.94,69.11,83
20181201|2018-09-17 08:30,17,69.15,69.27,69.12,69.22,53
20181201|2018-09-17 09:00,17,69.27,69.38,69.14,69.17,224
20181201|2018-09-17 09:30,17,69.17,69.17,68.7,68.7,288
20181201|2018-09-17 10:00,17,68.71,68.87,68.54,68.82,141
20181201|2018-09-17 10:30,17,68.84,68.85,68.48,68.51,61
20181201|2018-09-17 11:00,17,68.54,68.57,68.47,68.49,29
20181201|2018-09-17 11:30,17,68.48,68.48,68.25,68.28,119
20181201|2018-09-17 12:00,17,68.32,68.48,68.28,68.45,111
20181201|2018-09-17 12:30,17,68.5,68.68,68.5,68.67,55
20181201|2018-09-17 13:00,17,68.68,68.68,68.48,68.55,138
20181201|2018-09-17 13:30,17,68.55,68.55,68.38,68.38,21
20181201|2018-09-17 14:00,17,68.37,68.43,68.37,68.43,2
20181201|2018-09-17 14:30,17,68.35,68.4,68.35,68.4,11
20181201|2018-09-17 15:00,17,68.44,68.44,68.44,68.44,2
20181201|2018-09-17 15:30,17,68.41,68.41,68.39,68.39,3
20181201|2018-09-17 19:00,18,68.2,68.2,68.18,68.18,10
20181201|2018-09-17 19:30,18,68.3,68.3,68.3,68.3,5
20181201|2018-09-17 20:00,18,68.28,68.28,68.24,68.27,51
20181201|2018-09-17 20:30,18,68.3,68.3,68.3,68.3,5
20181201|2018-09-17 21:00,18,68.33,68.33,68.33,68.33,1
20181201|2018-09-17 21:30,18,68.23,68.23,68.23,68.23,2
20181201|2018-09-17 22:00,18,68.29,68.29,68.29,68.29,1
20181201|2018-09-18 01:30,18,68.41,68.52,68.41,68.52,16
20181201|2018-09-18 02:00,18,68.44,68.44,68.34,68.42,5
20181201|2018-09-18 02:30,18,68.47,68.47,68.27,68.33,17
20181201|2018-09-18 03:00,18,68.37,68.46,68.33,68.46,6
20181201|2018-09-18 03:30,18,68.42,68.57,68.42,68.53,6
20181201|2018-09-18 04:00,18,68.53,69.61,68.53,69.38,499
20181201|2018-09-18 04:30,18,69.4,69.61,69.4,69.57,148
20181201|2018-09-18 05:00,18,69.61,69.61,69.38,69.42,86
20181201|2018-09-18 05:30,18,69.44,69.44,69.24,69.43,8
20181201|2018-09-18 06:00,18,69.45,69.56,69.44,69.56,360
20181201|2018-09-18 07:00,18,69.44,69.55,69.42,69.52,21
20181201|2018-09-18 07:30,18,69.51,69.56,69.48,69.49,17
20181201|2018-09-18 08:00,18,69.49,69.63,69.11,69.45,417
20181201|2018-09-18 08:30,18,69.46,70.01,69.46,69.93,878
20181201|2018-09-18 09:00,18,69.92,69.95,69.57,69.68,1190
20181201|2018-09-18 09:30,18,69.69,69.72,69.47,69.58,189
20181201|2018-09-18 10:00,18,69.51,69.51,69.17,69.37,527
20181201|2018-09-18 10:30,18,69.4,69.46,69.3,69.34,64
20181201|2018-09-18 11:00,18,69.4,69.41,69.21,69.31,43
20181201|2018-09-18 11:30,18,69.34,69.4,69.31,69.39,15
20181201|2018-09-18 12:00,18,69.35,69.35,69.2,69.2,46
20181201|2018-09-18 12:30,18,69.2,69.29,68.99,69.12,278
20181201|2018-09-18 13:00,18,69.14,69.47,69.07,69.47,121
20181201|2018-09-18 13:30,18,69.46,69.48,69.38,69.39,42
20181201|2018-09-18 14:00,18,69.37,69.46,69.36,69.43,21
20181201|2018-09-18 14:30,18,69.44,69.45,69.44,69.45,19
20181201|2018-09-18 15:00,18,69.46,69.56,69.43,69.46,70
20181201|2018-09-18 15:30,18,69.48,69.56,69.08,69.31,97
20181201|2018-09-18 16:00,18,69.38,69.38,69.38,69.38,1
20181201|2018-09-18 21:00,19,69.37,69.43,69.37,69.43,2
20181201|2018-09-18 21:30,19,69.46,69.46,69.46,69.46,1
20181201|2018-09-18 22:30,19,69.48,69.48,69.44,69.44,2
20181201|2018-09-18 23:00,19,69.46,69.46,69.46,69.46,1
20181201|2018-09-19 00:00,19,69.5,69.5,69.44,69.5,21
20181201|2018-09-19 00:30,19,69.55,69.55,69.55,69.55,7
20181201|2018-09-19 01:00,19,69.5,69.52,69.5,69.52,6
20181201|2018-09-19 01:30,19,69.59,69.65,69.59,69.65,19
20181201|2018-09-19 02:00,19,69.61,69.77,69.61,69.73,106
20181201|2018-09-19 02:30,19,69.72,69.72,69.58,69.62,15
20181201|2018-09-19 03:00,19,69.49,69.66,69.49,69.63,46
20181201|2018-09-19 03:30,19,69.61,69.62,69.48,69.48,24
20181201|2018-09-19 04:00,19,69.44,69.44,69.3,69.37,66
20181201|2018-09-19 04:30,19,69.36,69.48,69.28,69.45,56
20181201|2018-09-19 05:00,19,69.41,69.41,69.28,69.3,11
20181201|2018-09-19 05:30,19,69.38,69.5,69.37,69.5,35
20181201|2018-09-19 06:00,19,69.4,69.4,69.33,69.35,25
20181201|2018-09-19 06:30,19,69.37,69.45,69.37,69.45,9
20181201|2018-09-19 07:00,19,69.43,69.48,69.19,69.23,103
20181201|2018-09-19 07:30,19,69.24,69.35,69.21,69.32,58
20181201|2018-09-19 08:00,19,69.34,69.6,69.26,69.6,150
20181201|2018-09-19 08:30,19,69.63,69.77,69.6,69.64,163
20181201|2018-09-19 09:00,19,69.63,70.07,69.63,69.88,519
20181201|2018-09-19 09:30,19,69.91,70.28,69.73,70.2,1013
20181201|2018-09-19 10:00,19,70.2,70.48,70.14,70.24,298
20181201|2018-09-19 10:30,19,70.23,70.31,70.05,70.05,107
20181201|2018-09-19 11:00,19,70.07,70.12,69.95,70.08,108
20181201|2018-09-19 11:30,19,70.08,70.23,70.08,70.17,206
20181201|2018-09-19 12:00,19,70.18,70.34,70.13,70.19,260
20181201|2018-09-19 12:30,19,70.27,70.44,70.27,70.41,117
20181201|2018-09-19 13:00,19,70.4,70.56,70.34,70.46,553
20181201|2018-09-19 13:30,19,70.44,70.49,70.38,70.46,119
20181201|2018-09-19 14:00,19,70.48,70.54,70.47,70.49,268
20181201|2018-09-19 14:30,19,70.49,70.52,70.48,70.5,85
20181201|2018-09-19 15:00,19,70.49,70.49,70.47,70.49,85
20181201|2018-09-19 15:30,19,70.51,70.76,70.51,70.74,11
20181201|2018-09-19 16:00,19,70.73,70.73,70.71,70.71,3
20181201|2018-09-19 16:30,19,70.71,70.71,70.71,70.71,1
20181201|2018-09-19 19:00,20,70.71,70.71,70.71,70.71,1
20181201|2018-09-19 20:00,20,70.83,71.07,70.83,70.98,14
20181201|2018-09-19 20:30,20,70.88,70.97,70.88,70.97,2
20181201|2018-09-19 21:00,20,70.93,70.93,70.93,70.93,2
20181201|2018-09-19 22:00,20,71,71,71,71,6
20181201|2018-09-19 23:00,20,70.93,70.94,70.93,70.94,2
20181201|2018-09-20 00:00,20,70.87,70.87,70.87,70.87,1
20181201|2018-09-20 00:30,20,70.94,70.94,70.94,70.94,1
20181201|2018-09-20 01:00,20,70.86,70.86,70.86,70.86,2
20181201|2018-09-20 01:30,20,70.9,70.97,70.86,70.86,7
20181201|2018-09-20 02:00,20,70.85,70.93,70.81,70.85,37
20181201|2018-09-20 02:30,20,70.78,70.89,70.78,70.86,236
20181201|2018-09-20 03:00,20,70.85,70.85,70.71,70.83,126
20181201|2018-09-20 03:30,20,70.89,70.91,70.73,70.75,53
20181201|2018-09-20 04:00,20,70.72,70.84,70.68,70.7,134
20181201|2018-09-20 04:30,20,70.7,70.84,70.68,70.84,20
20181201|2018-09-20 05:00,20,70.79,70.82,70.73,70.78,10
20181201|2018-09-20 05:30,20,70.73,70.92,70.73,70.87,25
20181201|2018-09-20 06:00,20,70.89,70.97,70.59,70.64,377
20181201|2018-09-20 06:30,20,70.62,70.66,70.25,70.25,259
20181201|2018-09-20 07:00,20,70.25,70.46,70.23,70.44,364
20181201|2018-09-20 07:30,20,70.43,70.6,70.22,70.57,134
20181201|2018-09-20 08:00,20,70.55,70.96,70.47,70.9,368
20181201|2018-09-20 08:30,20,70.87,70.97,70.26,70.58,511
20181201|2018-09-20 09:00,20,70.59,70.59,70.27,70.3,407
20181201|2018-09-20 09:30,20,70.31,70.39,70.01,70.28,706
20181201|2018-09-20 10:00,20,70.26,70.43,70.12,70.21,300
20181201|2018-09-20 10:30,20,70.18,70.34,70.06,70.21,314
20181201|2018-09-20 11:00,20,70.17,70.27,70.11,70.11,116
20181201|2018-09-20 11:30,20,70.18,70.24,70.17,70.21,45
20181201|2018-09-20 12:00,20,70.15,70.26,70.05,70.05,220
20181201|2018-09-20 12:30,20,70.05,70.15,69.91,70.13,165
20181201|2018-09-20 13:00,20,70.1,70.22,69.98,70.02,176
20181201|2018-09-20 13:30,20,70.02,70.02,69.82,69.83,61
20181201|2018-09-20 14:00,20,69.83,69.93,69.83,69.93,33
20181201|2018-09-20 14:30,20,69.88,69.92,69.88,69.9,22
20181201|2018-09-20 15:30,20,69.91,69.96,69.89,69.96,9
20181201|2018-09-20 16:00,20,69.94,69.95,69.93,69.95,5
20181201|2018-09-20 19:00,21,69.99,69.99,69.94,69.94,9
20181201|2018-09-20 20:00,21,69.95,69.95,69.95,69.95,3
20181201|2018-09-20 21:00,21,69.89,69.89,69.89,69.89,3
20181201|2018-09-20 21:30,21,69.93,69.93,69.93,69.93,1
20181201|2018-09-20 22:30,21,69.98,69.98,69.98,69.98,10
20181201|2018-09-21 00:30,21,70.03,70.08,70.03,70.08,3
20181201|2018-09-21 01:00,21,70.16,70.18,70.12,70.15,46
20181201|2018-09-21 01:30,21,70.14,70.15,70.09,70.1,21
20181201|2018-09-21 02:00,21,70.22,70.25,70.19,70.23,10
20181201|2018-09-21 02:30,21,70.23,70.23,70.13,70.19,14
20181201|2018-09-21 03:00,21,70.17,70.46,70.07,70.45,101
20181201|2018-09-21 03:30,21,70.45,70.59,70.45,70.55,145
20181201|2018-09-21 04:00,21,70.59,70.61,70.44,70.46,183
20181201|2018-09-21 04:30,21,70.44,70.55,70.44,70.54,8
20181201|2018-09-21 05:00,21,70.55,70.56,70.46,70.46,14
20181201|2018-09-21 05:30,21,70.46,70.58,70.43,70.57,72
20181201|2018-09-21 06:00,21,70.54,70.63,70.53,70.58,38
20181201|2018-09-21 06:30,21,70.59,70.7,70.59,70.59,77
20181201|2018-09-21 07:00,21,70.61,70.65,70.56,70.57,51
20181201|2018-09-21 07:30,21,70.55,70.63,70.47,70.48,58
20181201|2018-09-21 08:00,21,70.49,70.83,70.49,70.75,207
20181201|2018-09-21 08:30,21,70.74,70.86,70.59,70.8,129
20181201|2018-09-21 09:00,21,70.87,71.32,70.59,71.31,702
20181201|2018-09-21 09:30,21,71.32,71.38,70.66,70.71,1773
20181201|2018-09-21 10:00,21,70.76,70.76,69.63,70.12,1995
20181201|2018-09-21 10:30,21,70.12,70.14,69.72,70.01,554
20181201|2018-09-21 11:00,21,69.97,70.45,69.97,70.39,240
20181201|2018-09-21 11:30,21,70.45,70.58,70.22,70.55,161
20181201|2018-09-21 12:00,21,70.57,70.68,70.37,70.46,285
20181201|2018-09-21 12:30,21,70.42,70.5,70.17,70.26,155
20181201|2018-09-21 13:00,21,70.29,70.42,70.08,70.38,317
20181201|2018-09-21 13:30,21,70.38,70.38,70.32,70.37,57
20181201|2018-09-21 14:00,21,70.28,70.29,70.26,70.28,20
20181201|2018-09-21 14:30,21,70.34,70.43,70.34,70.37,18
20181201|2018-09-21 15:00,21,70.37,70.4,70.37,70.37,8
20181201|2018-09-21 15:30,21,70.32,70.34,70.32,70.34,4
20181201|2018-09-23 17:00,24,70.88,71.23,70.88,71.23,5
20181201|2018-09-23 17:30,24,71.13,71.14,71.08,71.08,4
20181201|2018-09-23 18:30,24,71.1,71.13,71.1,71.13,3
20181201|2018-09-23 19:00,24,71.1,71.1,71.1,71.1,2
20181201|2018-09-23 19:30,24,71.09,71.09,71.09,71.09,1
20181201|2018-09-23 22:30,24,71.08,71.17,71.08,71.16,11
20181201|2018-09-23 23:00,24,71.15,71.15,71.15,71.15,1
20181201|2018-09-23 23:30,24,71.18,71.18,71.18,71.18,1
20181201|2018-09-24 00:30,24,71.34,71.52,71.34,71.52,35
20181201|2018-09-24 01:00,24,71.58,71.58,71.46,71.49,64
20181201|2018-09-24 01:30,24,71.51,71.58,71.51,71.51,50
20181201|2018-09-24 02:00,24,71.48,71.54,71.4,71.54,115
20181201|2018-09-24 02:30,24,71.55,71.55,71.4,71.52,25
20181201|2018-09-24 03:00,24,71.43,71.62,71.33,71.58,134
20181201|2018-09-24 03:30,24,71.59,71.88,71.59,71.73,197
20181201|2018-09-24 04:00,24,71.76,71.84,71.71,71.84,8
20181201|2018-09-24 04:30,24,71.85,71.85,71.58,71.67,48
20181201|2018-09-24 05:00,24,71.6,71.66,71.6,71.6,10
20181201|2018-09-24 05:30,24,71.66,71.68,71.41,71.48,35
20181201|2018-09-24 06:00,24,71.51,71.56,71.49,71.55,26
20181201|2018-09-24 06:30,24,71.56,71.66,71.56,71.63,27
20181201|2018-09-24 07:00,24,71.62,71.71,71.26,71.4,126
20181201|2018-09-24 07:30,24,71.34,71.46,71.33,71.35,107
20181201|2018-09-24 08:00,24,71.48,71.82,71.47,71.69,267
20181201|2018-09-24 08:30,24,71.67,71.79,71.5,71.72,126
20181201|2018-09-24 09:00,24,71.73,71.77,71.45,71.5,425
20181201|2018-09-24 09:30,24,71.51,71.75,71.38,71.68,292
20181201|2018-09-24 10:00,24,71.7,71.86,71.67,71.73,267
20181201|2018-09-24 10:30,24,71.73,72.25,71.73,72.01,716
20181201|2018-09-24 11:00,24,72.04,72.08,71.84,71.88,148
20181201|2018-09-24 11:30,24,71.9,71.91,71.67,71.74,125
20181201|2018-09-24 12:00,24,71.75,71.75,71.56,71.72,367
20181201|2018-09-24 12:30,24,71.71,71.88,71.71,71.84,72
20181201|2018-09-24 13:00,24,71.81,71.81,71.59,71.77,238
20181201|2018-09-24 13:30,24,71.75,71.85,71.74,71.85,96
20181201|2018-09-24 14:00,24,71.9,71.9,71.85,71.88,23
20181201|2018-09-24 14:30,24,71.94,72,71.92,71.93,27
20181201|2018-09-24 15:00,24,71.93,71.95,71.93,71.95,3
20181201|2018-09-24 15:30,24,71.96,71.98,71.94,71.94,3
20181201|2018-09-24 19:00,25,71.79,71.79,71.79,71.79,1
20181201|2018-09-24 20:00,25,71.71,71.74,71.71,71.74,3
20181201|2018-09-24 20:30,25,71.8,71.8,71.8,71.8,1
20181201|2018-09-24 21:00,25,71.8,71.8,71.8,71.8,1
20181201|2018-09-24 21:30,25,71.81,71.98,71.81,71.98,5
20181201|2018-09-24 22:00,25,71.95,71.95,71.92,71.92,2
20181201|2018-09-24 22:30,25,71.92,71.92,71.9,71.9,6
20181201|2018-09-25 00:00,25,71.91,71.91,71.91,71.91,2
20181201|2018-09-25 00:30,25,72.07,72.07,72.07,72.07,1
20181201|2018-09-25 01:00,25,72.08,72.1,72.04,72.1,8
20181201|2018-09-25 01:30,25,72.02,72.03,71.98,71.98,9
20181201|2018-09-25 02:00,25,71.99,72.05,71.94,72.04,68
20181201|2018-09-25 02:30,25,72.05,72.05,71.89,71.89,73
20181201|2018-09-25 03:00,25,71.9,72.35,71.87,72.35,274
20181201|2018-09-25 03:30,25,72.34,72.36,72.2,72.24,196
20181201|2018-09-25 04:00,25,72.19,72.31,72.19,72.3,13
20181201|2018-09-25 04:30,25,72.25,72.25,72.13,72.19,93
20181201|2018-09-25 05:00,25,72.15,72.19,72.11,72.19,94
20181201|2018-09-25 05:30,25,72.22,72.29,72.22,72.29,16
20181201|2018-09-25 06:00,25,72.31,72.31,72.08,72.12,131
20181201|2018-09-25 06:30,25,72.1,72.14,72.05,72.14,57
20181201|2018-09-25 07:00,25,72.15,72.16,71.95,72.07,78
20181201|2018-09-25 07:30,25,72.06,72.21,72.06,72.2,104
20181201|2018-09-25 08:00,25,72.13,72.36,72.09,72.31,176
20181201|2018-09-25 08:30,25,72.28,72.4,72.09,72.1,239
20181201|2018-09-25 09:00,25,72.21,72.44,72.15,72.21,336
20181201|2018-09-25 09:30,25,72.23,72.4,71.85,71.85,763
20181201|2018-09-25 10:00,25,71.87,72.2,71.85,72.19,405
20181201|2018-09-25 10:30,25,72.11,72.13,71.7,71.87,447
20181201|2018-09-25 11:00,25,71.92,72,71.85,71.89,91
20181201|2018-09-25 11:30,25,71.9,72.11,71.84,72.1,87
20181201|2018-09-25 12:00,25,72.14,72.16,72.05,72.11,46
20181201|2018-09-25 12:30,25,72.13,72.13,71.88,72,118
20181201|2018-09-25 13:00,25,72.01,72.12,71.99,72.1,201
20181201|2018-09-25 13:30,25,72.09,72.16,72.07,72.15,91
20181201|2018-09-25 14:00,25,72.09,72.09,72.03,72.06,15
20181201|2018-09-25 14:30,25,72.08,72.13,72.08,72.13,6
20181201|2018-09-25 15:00,25,72.1,72.13,72.09,72.13,14
20181201|2018-09-25 15:30,25,72.11,72.13,71.75,71.85,107
20181201|2018-09-25 16:00,25,71.87,71.94,71.87,71.88,23
20181201|2018-09-25 16:30,25,71.85,71.85,71.85,71.85,2
20181201|2018-09-25 19:30,26,71.73,71.73,71.73,71.73,1
20181201|2018-09-25 20:00,26,71.88,71.88,71.88,71.88,1
20181201|2018-09-25 20:30,26,71.9,71.9,71.9,71.9,2
20181201|2018-09-25 21:00,26,71.93,72,71.93,72,5
20181201|2018-09-25 21:30,26,72.02,72.02,72.02,72.02,1
20181201|2018-09-25 23:30,26,71.95,71.97,71.95,71.97,5
20181201|2018-09-26 00:30,26,71.93,71.95,71.91,71.95,12
20181201|2018-09-26 01:00,26,71.96,72.02,71.96,72.01,5
20181201|2018-09-26 01:30,26,71.98,72.11,71.98,72.09,31
20181201|2018-09-26 02:00,26,72.09,72.2,72.07,72.14,18
20181201|2018-09-26 02:30,26,72.13,72.13,72.09,72.11,25
20181201|2018-09-26 03:00,26,72.11,72.22,72.11,72.17,129
20181201|2018-09-26 03:30,26,72.18,72.18,72.04,72.05,84
20181201|2018-09-26 04:00,26,72.04,72.04,71.86,71.93,147
20181201|2018-09-26 04:30,26,71.9,71.94,71.88,71.91,13
20181201|2018-09-26 05:00,26,71.91,72.02,71.91,71.99,9
20181201|2018-09-26 05:30,26,71.92,72.01,71.92,71.92,35
20181201|2018-09-26 06:00,26,71.9,71.92,71.88,71.9,9
20181201|2018-09-26 06:30,26,71.86,71.86,71.63,71.66,98
20181201|2018-09-26 07:00,26,71.68,71.71,71.57,71.68,130
20181201|2018-09-26 07:30,26,71.67,71.71,71.63,71.65,269
20181201|2018-09-26 08:00,26,71.65,71.72,71.57,71.68,172
20181201|2018-09-26 08:30,26,71.67,71.82,71.5,71.76,146
20181201|2018-09-26 09:00,26,71.77,71.8,71.55,71.6,284
20181201|2018-09-26 09:30,26,71.59,72,71.52,71.81,1133
20181201|2018-09-26 10:00,26,71.8,71.8,71.42,71.69,493
20181201|2018-09-26 10:30,26,71.69,71.75,71.54,71.62,142
20181201|2018-09-26 11:00,26,71.65,71.75,71.65,71.74,48
20181201|2018-09-26 11:30,26,71.71,71.83,71.66,71.82,67
20181201|2018-09-26 12:00,26,71.81,71.81,71.67,71.67,30
20181201|2018-09-26 12:30,26,71.66,71.66,71.33,71.34,543
20181201|2018-09-26 13:00,26,71.33,71.58,71.33,71.42,301
20181201|2018-09-26 13:30,26,71.42,71.49,71.42,71.47,241
20181201|2018-09-26 14:00,26,71.47,71.47,71.43,71.45,276
20181201|2018-09-26 14:30,26,71.45,71.46,71.4,71.4,16
20181201|2018-09-26 15:00,26,71.44,71.9,71.44,71.84,102
20181201|2018-09-26 15:30,26,71.81,71.87,71.75,71.87,54
20181201|2018-09-26 16:00,26,71.89,71.91,71.89,71.9,9
20181201|2018-09-26 19:00,27,72,72.29,72,72.29,91
20181201|2018-09-26 19:30,27,72.25,72.25,72.25,72.25,1
20181201|2018-09-26 20:00,27,72.17,72.27,72.16,72.27,6
20181201|2018-09-26 20:30,27,72.25,72.34,72.25,72.34,4
20181201|2018-09-26 21:00,27,72.31,72.31,72.29,72.3,3
20181201|2018-09-26 21:30,27,72.28,72.28,72.28,72.28,1
20181201|2018-09-26 22:00,27,72.29,72.29,72.29,72.29,1
20181201|2018-09-26 23:00,27,72.25,72.25,72.23,72.23,3
20181201|2018-09-26 23:30,27,72.23,72.23,72.23,72.23,2
20181201|2018-09-27 00:30,27,72.13,72.2,72.13,72.2,19
20181201|2018-09-27 01:00,27,72.24,72.28,72.24,72.26,15
20181201|2018-09-27 01:30,27,72.24,72.29,72.24,72.25,53
20181201|2018-09-27 02:00,27,72.24,72.33,72.21,72.32,55
20181201|2018-09-27 02:30,27,72.28,72.33,72.27,72.29,21
20181201|2018-09-27 03:00,27,72.32,72.37,72.28,72.31,197
20181201|2018-09-27 03:30,27,72.31,72.4,72.03,72.08,545
20181201|2018-09-27 04:00,27,72.08,72.21,72.05,72.2,175
20181201|2018-09-27 04:30,27,72.14,72.15,72.09,72.11,7
20181201|2018-09-27 05:00,27,72.18,72.27,72.16,72.16,17
20181201|2018-09-27 05:30,27,72.15,72.16,72.11,72.16,11
20181201|2018-09-27 06:00,27,72.11,72.11,72.04,72.05,43
20181201|2018-09-27 06:30,27,72.07,72.09,72.06,72.08,19
20181201|2018-09-27 07:00,27,72.13,72.18,72.13,72.16,17
20181201|2018-09-27 07:30,27,72.21,72.32,72.17,72.21,108
20181201|2018-09-27 08:00,27,72.23,72.24,72.07,72.1,76
20181201|2018-09-27 08:30,27,72.08,72.08,71.59,71.7,752
20181201|2018-09-27 09:00,27,71.7,71.92,71.57,71.89,406
20181201|2018-09-27 09:30,27,71.9,71.98,71.64,71.68,134
20181201|2018-09-27 10:00,27,71.76,71.91,71.69,71.83,275
20181201|2018-09-27 10:30,27,71.82,72.13,71.8,72,172
20181201|2018-09-27 11:00,27,72.06,72.06,71.84,71.89,95
20181201|2018-09-27 11:30,27,71.9,71.9,71.83,71.86,38
20181201|2018-09-27 12:00,27,71.86,71.87,71.69,71.78,117
20181201|2018-09-27 12:30,27,71.78,71.97,71.78,71.93,158
20181201|2018-09-27 13:00,27,71.95,72.01,71.76,72.01,355
20181201|2018-09-27 13:30,27,72,72.1,71.99,72.06,98
20181201|2018-09-27 14:00,27,72.06,72.07,72.06,72.07,6
20181201|2018-09-27 14:30,27,72.06,72.07,72.02,72.04,8
20181201|2018-09-27 15:00,27,72.03,72.03,71.94,71.96,46
20181201|2018-09-27 15:30,27,71.95,72.06,71.95,72.06,3
20181201|2018-09-27 19:00,28,71.99,71.99,71.99,71.99,2
20181201|2018-09-27 20:00,28,72.02,72.12,72.02,72.12,8
20181201|2018-09-27 20:30,28,72.15,72.15,72.15,72.15,1
20181201|2018-09-27 21:00,28,72.05,72.05,72.05,72.05,1
20181201|2018-09-27 23:00,28,72.04,72.04,72.04,72.04,1
20181201|2018-09-28 00:30,28,72.14,72.14,72.1,72.11,22
20181201|2018-09-28 01:00,28,72.11,72.13,72.06,72.08,8
20181201|2018-09-28 01:30,28,72.08,72.12,72.06,72.12,7
20181201|2018-09-28 02:00,28,72.13,72.17,72.1,72.16,16
20181201|2018-09-28 02:30,28,72.16,72.2,72.1,72.11,66
20181201|2018-09-28 03:00,28,72.1,72.19,72.1,72.13,35
20181201|2018-09-28 03:30,28,72.13,72.16,72.08,72.08,52
20181201|2018-09-28 04:00,28,72.1,72.21,71.91,72.18,102
20181201|2018-09-28 04:30,28,72.17,72.17,72.07,72.07,21
20181201|2018-09-28 05:00,28,72.1,72.1,71.96,71.96,29
20181201|2018-09-28 05:30,28,72.02,72.03,71.92,71.96,5
20181201|2018-09-28 06:00,28,71.99,72.09,71.98,72.09,31
20181201|2018-09-28 06:30,28,72.1,72.1,71.99,72.01,22
20181201|2018-09-28 07:00,28,71.99,72.01,71.92,72,77
20181201|2018-09-28 07:30,28,72.01,72.13,72,72.13,48
20181201|2018-09-28 08:00,28,72.1,72.1,71.77,72.08,373
20181201|2018-09-28 08:30,28,72.05,72.2,72,72.14,301
20181201|2018-09-28 09:00,28,72.14,73.02,72.14,72.91,1145
20181201|2018-09-28 09:30,28,72.92,73.11,72.74,73.01,310
20181201|2018-09-28 10:00,28,73.02,73.19,72.89,73.11,1181
20181201|2018-09-28 10:30,28,73.11,73.34,73.04,73.25,1508
20181201|2018-09-28 11:00,28,73.27,73.34,73.16,73.23,269
20181201|2018-09-28 11:30,28,73.25,73.55,73.1,73.49,178
20181201|2018-09-28 12:00,28,73.46,73.46,73.29,73.35,141
20181201|2018-09-28 12:30,28,73.33,73.38,73.24,73.28,93
20181201|2018-09-28 13:00,28,73.28,73.35,72.99,72.99,305
20181201|2018-09-28 13:30,28,73.01,73.12,72.96,73.11,47
20181201|2018-09-28 14:00,28,73.11,73.23,73.11,73.22,126
20181201|2018-09-28 14:30,28,73.19,73.28,73.14,73.26,51
20181201|2018-09-28 15:00,28,73.29,73.31,73.22,73.31,17
20181201|2018-09-28 15:30,28,73.33,73.35,73.25,73.34,25
20181201|2018-09-30 17:00,1,73.3,73.3,73.3,73.3,1
20181201|2018-09-30 18:30,1,73.28,73.28,73.28,73.28,1
20181201|2018-09-30 19:00,1,73.3,73.3,73.3,73.3,1
20181201|2018-09-30 21:00,1,73.26,73.42,73.26,73.4,7
20181201|2018-09-30 21:30,1,73.47,73.47,73.41,73.41,6
20181201|2018-09-30 22:00,1,73.39,73.42,73.39,73.42,3
20181201|2018-09-30 22:30,1,73.43,73.43,73.41,73.41,3
20181201|2018-09-30 23:00,1,73.36,73.38,73.36,73.38,3
20181201|2018-09-30 23:30,1,73.37,73.37,73.37,73.37,1
20181201|2018-10-01 00:00,1,73.36,73.36,73.35,73.35,2
20181201|2018-10-01 00:30,1,73.35,73.4,73.35,73.4,4
20181201|2018-10-01 01:00,1,73.4,73.42,73.33,73.36,11
20181201|2018-10-01 01:30,1,73.26,73.26,73.22,73.22,18
20181201|2018-10-01 02:00,1,73.19,73.19,73.19,73.19,3
20181201|2018-10-01 02:30,1,73.16,73.23,73.16,73.17,17
20181201|2018-10-01 03:00,1,73.15,73.15,73.07,73.08,22
20181201|2018-10-01 03:30,1,73.17,73.19,73.11,73.18,31
20181201|2018-10-01 04:00,1,73.16,73.23,73.16,73.22,13
20181201|2018-10-01 04:30,1,73.22,73.35,73.21,73.28,23
20181201|2018-10-01 05:00,1,73.32,73.32,73.14,73.18,64
20181201|2018-10-01 05:30,1,73.17,73.26,73.17,73.25,34
20181201|2018-10-01 06:00,1,73.25,73.27,73.22,73.23,11
20181201|2018-10-01 06:30,1,73.23,73.25,73.12,73.17,15
20181201|2018-10-01 07:00,1,73.26,73.36,73.23,73.29,83
20181201|2018-10-01 07:30,1,73.28,73.28,73.19,73.24,28
20181201|2018-10-01 08:00,1,73.16,73.33,72.78,73.25,571
20181201|2018-10-01 08:30,1,73.19,73.44,72.98,73.3,275
20181201|2018-10-01 09:00,1,73.31,73.73,73.21,73.47,703
20181201|2018-10-01 09:30,1,73.45,73.66,73.24,73.52,312
20181201|2018-10-01 10:00,1,73.54,74.28,73.5,74.22,522
20181201|2018-10-01 10:30,1,74.21,74.75,74.13,74.51,606
20181201|2018-10-01 11:00,1,74.51,74.57,74.4,74.51,87
20181201|2018-10-01 11:30,1,74.54,74.59,74.47,74.58,97
20181201|2018-10-01 12:00,1,74.58,74.92,74.56,74.83,249
20181201|2018-10-01 12:30,1,74.84,74.98,74.71,74.9,200
20181201|2018-10-01 13:00,1,74.9,75.22,74.78,75.22,684
20181201|2018-10-01 13:30,1,75.18,75.6,75.16,75.4,136
20181201|2018-10-01 14:00,1,75.33,75.43,75.33,75.36,47
20181201|2018-10-01 14:30,1,75.4,75.4,75.3,75.34,78
20181201|2018-10-01 15:00,1,75.34,75.45,75.32,75.42,38
20181201|2018-10-01 15:30,1,75.44,75.55,75.26,75.26,40
20181201|2018-10-01 16:00,1,75.27,75.27,75.27,75.27,7
20181201|2018-10-01 16:30,1,75.25,75.28,75.25,75.28,3
20181201|2018-10-01 19:00,2,75.3,75.3,75.22,75.24,67
20181201|2018-10-01 19:30,2,75.34,75.34,75.34,75.34,1
20181201|2018-10-01 20:00,2,75.33,75.33,75.33,75.33,11
20181201|2018-10-01 21:00,2,75.31,75.32,75.31,75.32,2
20181201|2018-10-01 21:30,2,75.34,75.34,75.34,75.34,10
20181201|2018-10-01 22:30,2,75.33,75.33,75.33,75.33,1
20181201|2018-10-02 01:00,2,75.55,75.7,75.55,75.62,31
20181201|2018-10-02 01:30,2,75.66,75.7,75.54,75.56,9
20181201|2018-10-02 02:00,2,75.49,75.5,75.43,75.43,5
20181201|2018-10-02 02:30,2,75.49,75.49,75.33,75.34,133
20181201|2018-10-02 03:00,2,75.31,75.4,75.27,75.35,94
20181201|2018-10-02 03:30,2,75.44,75.44,75.19,75.19,166
20181201|2018-10-02 04:00,2,75.19,75.22,75.06,75.13,89
20181201|2018-10-02 04:30,2,75.12,75.2,74.99,75.12,160
20181201|2018-10-02 05:00,2,75.14,75.15,75.04,75.12,30
20181201|2018-10-02 05:30,2,75.08,75.2,75.06,75.19,13
20181201|2018-10-02 06:00,2,75.21,75.28,75.12,75.27,47
20181201|2018-10-02 06:30,2,75.3,75.47,75.19,75.19,59
20181201|2018-10-02 07:00,2,75.12,75.23,75.08,75.23,100
20181201|2018-10-02 07:30,2,75.22,75.33,75.15,75.31,131
20181201|2018-10-02 08:00,2,75.33,75.38,75.18,75.32,120
20181201|2018-10-02 08:30,2,75.35,75.35,75.16,75.25,254
20181201|2018-10-02 09:00,2,75.21,75.25,74.85,74.96,962
20181201|2018-10-02 09:30,2,74.99,75.08,74.79,74.89,685
20181201|2018-10-02 10:00,2,74.91,75.3,74.9,75.21,202
20181201|2018-10-02 10:30,2,75.23,75.29,75.05,75.15,105
20181201|2018-10-02 11:00,2,75.03,75.15,74.99,75.06,161
20181201|2018-10-02 11:30,2,75.08,75.1,74.96,74.97,45
20181201|2018-10-02 12:00,2,74.95,74.96,74.83,74.91,142
20181201|2018-10-02 12:30,2,74.95,74.96,74.8,74.81,83
20181201|2018-10-02 13:00,2,74.83,75.12,74.82,75.03,208
20181201|2018-10-02 13:30,2,75,75.04,74.86,74.86,49
20181201|2018-10-02 14:00,2,74.86,74.91,74.86,74.9,44
20181201|2018-10-02 14:30,2,74.94,75.11,74.93,74.96,51
20181201|2018-10-02 15:00,2,74.95,74.97,74.92,74.92,113
20181201|2018-10-02 15:30,2,74.96,74.99,74.86,74.91,69
20181201|2018-10-02 16:30,2,74.86,74.88,74.85,74.85,19
20181201|2018-10-02 21:00,3,75.08,75.12,75.08,75.12,2
20181201|2018-10-03 00:30,3,75.15,75.15,75.15,75.15,4
20181201|2018-10-03 01:30,3,75.13,75.13,75.13,75.13,1
20181201|2018-10-03 02:00,3,75.21,75.3,75.21,75.23,13
20181201|2018-10-03 02:30,3,75.2,75.23,75.2,75.23,4
20181201|2018-10-03 03:00,3,75.29,75.36,75.27,75.34,86
20181201|2018-10-03 03:30,3,75.33,75.42,75.3,75.4,63
20181201|2018-10-03 04:00,3,75.37,75.39,75.21,75.21,35
20181201|2018-10-03 04:30,3,75.22,75.22,74.96,75.12,92
20181201|2018-10-03 05:00,3,75.12,75.13,75.05,75.1,27
20181201|2018-10-03 05:30,3,75.14,75.16,75.05,75.08,36
20181201|2018-10-03 06:00,3,75.05,75.06,74.95,75.06,17
20181201|2018-10-03 06:30,3,75.1,75.13,75.1,75.1,3
20181201|2018-10-03 07:00,3,75.11,75.15,75.06,75.13,17
20181201|2018-10-03 07:30,3,75.19,75.19,75.12,75.17,17
20181201|2018-10-03 08:00,3,75.18,75.19,74.85,74.9,347
20181201|2018-10-03 08:30,3,74.89,74.91,74.65,74.73,353
20181201|2018-10-03 09:00,3,74.72,74.86,74.71,74.73,320
20181201|2018-10-03 09:30,3,74.71,75.34,74.01,75.16,3355
20181201|2018-10-03 10:00,3,75.18,75.65,74.96,75,1896
20181201|2018-10-03 10:30,3,75.05,75.43,74.84,75.31,437
20181201|2018-10-03 11:00,3,75.33,75.4,75.3,75.36,90
20181201|2018-10-03 11:30,3,75.3,75.43,75.29,75.42,402
20181201|2018-10-03 12:00,3,75.46,76.03,75.45,75.96,1465
20181201|2018-10-03 12:30,3,76,76.72,75.99,76.41,797
20181201|2018-10-03 13:00,3,76.5,76.61,76.13,76.24,888
20181201|2018-10-03 13:30,3,76.21,76.22,76.1,76.18,525
20181201|2018-10-03 14:00,3,76.22,76.28,76.17,76.17,36
20181201|2018-10-03 14:30,3,76.19,76.24,75.99,76.01,57
20181201|2018-10-03 15:00,3,76.01,76.05,75.99,76.05,22
20181201|2018-10-03 15:30,3,76.04,76.05,76,76.02,238
20181201|2018-10-03 16:00,3,76.04,76.04,76.04,76.04,1
20181201|2018-10-03 16:30,3,76.02,76.09,76.02,76.09,8
20181201|2018-10-03 19:00,4,76.05,76.05,75.87,75.87,4
20181201|2018-10-03 20:30,4,76.04,76.04,76.04,76.04,3
20181201|2018-10-03 21:00,4,76,76.13,75.98,76.13,7
20181201|2018-10-03 21:30,4,76.06,76.06,76.06,76.06,1
20181201|2018-10-03 22:00,4,76.07,76.07,76.07,76.07,1
20181201|2018-10-04 01:00,4,76.06,76.06,75.97,75.99,21
20181201|2018-10-04 01:30,4,75.98,76.08,75.96,76.07,25
20181201|2018-10-04 02:00,4,76.09,76.17,76.08,76.11,94
20181201|2018-10-04 02:30,4,76.2,76.32,76.15,76.28,106
20181201|2018-10-04 03:00,4,76.26,76.26,76.15,76.15,18
20181201|2018-10-04 03:30,4,76.07,76.13,76.07,76.11,18
20181201|2018-10-04 04:00,4,76.12,76.16,76.04,76.13,27
20181201|2018-10-04 04:30,4,76.09,76.15,76.01,76.15,40
20181201|2018-10-04 05:00,4,76.16,76.18,76.1,76.18,31
20181201|2018-10-04 05:30,4,76.11,76.17,76.07,76.17,8
20181201|2018-10-04 06:00,4,76.21,76.23,76.13,76.13,128
20181201|2018-10-04 06:30,4,76.09,76.13,76.05,76.06,18
20181201|2018-10-04 07:00,4,76.02,76.02,75.78,75.79,174
20181201|2018-10-04 07:30,4,75.78,75.87,75.72,75.81,117
20181201|2018-10-04 08:00,4,75.87,75.87,75.59,75.75,308
20181201|2018-10-04 08:30,4,75.77,75.77,75.37,75.54,611
20181201|2018-10-04 09:00,4,75.53,75.8,75.33,75.8,785
20181201|2018-10-04 09:30,4,75.78,75.78,75.21,75.59,938
20181201|2018-10-04 10:00,4,75.56,75.6,75.23,75.53,721
20181201|2018-10-04 10:30,4,75.52,75.52,74.99,75.08,377
20181201|2018-10-04 11:00,4,75.03,75.06,74.62,74.66,790
20181201|2018-10-04 11:30,4,74.62,74.8,74.49,74.66,390
20181201|2018-10-04 12:00,4,74.62,74.71,74.45,74.49,220
20181201|2018-10-04 12:30,4,74.46,74.5,73.82,74.49,1042
20181201|2018-10-04 13:00,4,74.51,74.51,74.04,74.35,373
20181201|2018-10-04 13:30,4,74.37,74.39,74.27,74.37,339
20181201|2018-10-04 14:00,4,74.39,74.47,74.39,74.41,22
20181201|2018-10-04 14:30,4,74.32,74.48,74.32,74.44,332
20181201|2018-10-04 15:00,4,74.47,74.47,74.41,74.45,106
20181201|2018-10-04 15:30,4,74.5,74.54,74.49,74.54,10
20181201|2018-10-04 16:00,4,74.56,74.63,74.56,74.63,9
20181201|2018-10-04 16:30,4,74.65,74.69,74.61,74.61,22
20181201|2018-10-04 19:00,5,74.59,74.59,74.59,74.59,1
20181201|2018-10-04 20:30,5,74.84,74.84,74.78,74.78,2
20181201|2018-10-04 21:00,5,74.75,74.75,74.75,74.75,3
20181201|2018-10-05 01:00,5,74.85,74.85,74.79,74.83,57
20181201|2018-10-05 01:30,5,74.8,74.82,74.8,74.82,9
20181201|2018-10-05 02:00,5,74.8,74.8,74.7,74.7,24
20181201|2018-10-05 02:30,5,74.78,74.78,74.63,74.63,9
20181201|2018-10-05 03:00,5,74.63,74.63,74.52,74.61,32
20181201|2018-10-05 03:30,5,74.58,74.58,74.4,74.42,75
20181201|2018-10-05 04:00,5,74.42,74.74,74.42,74.71,57
20181201|2018-10-05 04:30,5,74.74,74.82,74.68,74.68,235
20181201|2018-10-05 05:00,5,74.73,74.73,74.51,74.54,206
20181201|2018-10-05 05:30,5,74.55,74.55,74.46,74.48,35
20181201|2018-10-05 06:00,5,74.44,74.44,74.27,74.41,172
20181201|2018-10-05 06:30,5,74.46,74.58,74.3,74.53,130
20181201|2018-10-05 07:00,5,74.55,74.69,74.46,74.5,89
20181201|2018-10-05 07:30,5,74.53,74.56,74.36,74.54,102
20181201|2018-10-05 08:00,5,74.43,74.55,74.16,74.37,149
20181201|2018-10-05 08:30,5,74.32,74.37,73.79,74.32,767
20181201|2018-10-05 09:00,5,74.3,74.9,74.3,74.42,686
20181201|2018-10-05 09:30,5,74.41,74.94,74.41,74.67,206
20181201|2018-10-05 10:00,5,74.75,74.92,74.54,74.83,267
20181201|2018-10-05 10:30,5,74.79,74.79,74.36,74.37,425
20181201|2018-10-05 11:00,5,74.39,74.68,74.31,74.55,101
20181201|2018-10-05 11:30,5,74.54,75.13,74.42,74.81,243
20181201|2018-10-05 12:00,5,74.81,74.81,74.53,74.58,77
20181201|2018-10-05 12:30,5,74.57,74.69,74.48,74.5,96
20181201|2018-10-05 13:00,5,74.52,74.55,74.17,74.18,364
20181201|2018-10-05 13:30,5,74.2,74.36,74.09,74.22,397
20181201|2018-10-05 14:00,5,74.27,74.27,74.22,74.25,35
20181201|2018-10-05 14:30,5,74.25,74.29,74.22,74.29,14
20181201|2018-10-05 15:00,5,74.23,74.25,74.23,74.25,2
20181201|2018-10-05 15:30,5,74.26,74.26,74.21,74.21,9
20181201|2018-10-07 17:00,8,74.35,74.35,73.95,73.95,13
20181201|2018-10-07 17:30,8,73.86,73.86,73.56,73.61,10
20181201|2018-10-07 18:30,8,73.82,73.82,73.81,73.81,3
20181201|2018-10-07 19:00,8,73.78,73.81,73.78,73.81,19
20181201|2018-10-07 20:00,8,73.61,73.63,73.61,73.63,6
20181201|2018-10-07 20:30,8,73.77,73.77,73.66,73.75,7
20181201|2018-10-07 21:30,8,73.67,73.67,73.6,73.6,3
20181201|2018-10-07 22:00,8,73.64,73.66,73.64,73.66,2
20181201|2018-10-07 23:00,8,73.74,73.74,73.74,73.74,1
20181201|2018-10-07 23:30,8,73.73,73.73,73.71,73.71,3
20181201|2018-10-08 00:00,8,73.72,73.77,73.72,73.76,69
20181201|2018-10-08 00:30,8,73.73,73.73,73.73,73.73,1
20181201|2018-10-08 01:30,8,73.72,73.78,73.72,73.78,3
20181201|2018-10-08 02:00,8,73.8,73.8,73.6,73.62,62
20181201|2018-10-08 02:30,8,73.62,73.68,73.5,73.52,15
20181201|2018-10-08 03:00,8,73.47,73.47,73.3,73.33,113
20181201|2018-10-08 03:30,8,73.26,73.38,73.26,73.34,82
20181201|2018-10-08 04:00,8,73.34,73.45,73.34,73.37,13
20181201|2018-10-08 04:30,8,73.38,73.47,73.31,73.44,27
20181201|2018-10-08 05:00,8,73.52,73.52,73.14,73.14,54
20181201|2018-10-08 05:30,8,73.11,73.31,73.09,73.29,127
20181201|2018-10-08 06:00,8,73.29,73.31,73.16,73.16,14
20181201|2018-10-08 06:30,8,73.24,73.32,73.13,73.3,32
20181201|2018-10-08 07:00,8,73.31,73.31,73.2,73.26,27
20181201|2018-10-08 07:30,8,73.27,73.27,72.99,73.19,141
20181201|2018-10-08 08:00,8,73.26,73.64,73.26,73.51,238
20181201|2018-10-08 08:30,8,73.55,74.1,73.44,74.05,499
20181201|2018-10-08 09:00,8,74.11,74.23,73.69,73.77,413
20181201|2018-10-08 09:30,8,73.74,73.88,73.59,73.76,312
20181201|2018-10-08 10:00,8,73.76,74.03,73.6,73.96,404
20181201|2018-10-08 10:30,8,74.02,74.03,73.77,73.86,189
20181201|2018-10-08 11:00,8,73.82,73.84,73.59,73.69,57
20181201|2018-10-08 11:30,8,73.7,73.83,73.7,73.71,44
20181201|2018-10-08 12:00,8,73.76,73.85,73.76,73.77,35
20181201|2018-10-08 12:30,8,73.83,74.15,73.83,74.04,81
20181201|2018-10-08 13:00,8,74.06,74.21,73.91,74.13,150
20181201|2018-10-08 13:30,8,74.16,74.16,74.05,74.07,57
20181201|2018-10-08 14:00,8,73.99,74.07,73.99,74.05,8
20181201|2018-10-08 14:30,8,74.11,74.11,74.11,74.11,1
20181201|2018-10-08 15:00,8,74.11,74.11,74.11,74.11,1
20181201|2018-10-08 15:30,8,74.1,74.12,74.1,74.12,2
20181201|2018-10-08 16:00,8,74.07,74.07,74.05,74.05,3
20181201|2018-10-08 16:30,8,74.05,74.05,74.04,74.04,2
20181201|2018-10-08 20:00,9,74.15,74.23,74.15,74.23,6
20181201|2018-10-08 20:30,9,74.19,74.19,74.18,74.18,6
20181201|2018-10-08 21:00,9,74.34,74.48,74.34,74.45,15
20181201|2018-10-08 21:30,9,74.47,74.5,74.47,74.5,4
20181201|2018-10-08 22:00,9,74.48,74.56,74.48,74.56,5
20181201|2018-10-08 22:30,9,74.56,74.58,74.56,74.58,3
20181201|2018-10-09 00:30,9,74.48,74.48,74.47,74.47,3
20181201|2018-10-09 01:00,9,74.51,74.59,74.46,74.59,18
20181201|2018-10-09 01:30,9,74.59,74.73,74.59,74.71,40
20181201|2018-10-09 02:00,9,74.69,74.69,74.6,74.6,8
20181201|2018-10-09 02:30,9,74.64,74.65,74.63,74.63,5
20181201|2018-10-09 03:00,9,74.58,74.58,74.51,74.51,13
20181201|2018-10-09 03:30,9,74.54,74.73,74.54,74.72,62
20181201|2018-10-09 04:00,9,74.68,74.91,74.65,74.83,177
20181201|2018-10-09 04:30,9,74.8,74.8,74.64,74.67,43
20181201|2018-10-09 05:00,9,74.64,74.72,74.64,74.72,6
20181201|2018-10-09 05:30,9,74.7,74.85,74.7,74.85,36
20181201|2018-10-09 06:00,9,74.64,74.68,74.63,74.68,18
20181201|2018-10-09 06:30,9,74.63,74.64,74.55,74.58,66
20181201|2018-10-09 07:00,9,74.59,74.69,74.59,74.66,9
20181201|2018-10-09 07:30,9,74.62,74.75,74.55,74.74,56
20181201|2018-10-09 08:00,9,74.73,74.75,74.34,74.6,226
20181201|2018-10-09 08:30,9,74.61,74.71,74.35,74.56,155
20181201|2018-10-09 09:00,9,74.48,74.48,73.91,74.16,254
20181201|2018-10-09 09:30,9,74.24,74.79,74.22,74.75,219
20181201|2018-10-09 10:00,9,74.75,75.02,74.7,74.78,285
20181201|2018-10-09 10:30,9,74.73,74.89,74.66,74.76,173
20181201|2018-10-09 11:00,9,74.76,74.78,74.6,74.62,98
20181201|2018-10-09 11:30,9,74.62,74.71,74.53,74.65,86
20181201|2018-10-09 12:00,9,74.66,74.78,74.63,74.75,63
20181201|2018-10-09 12:30,9,74.77,75.14,74.74,74.96,808
20181201|2018-10-09 13:00,9,74.99,75,74.74,74.82,343
20181201|2018-10-09 13:30,9,74.8,74.94,74.7,74.71,91
20181201|2018-10-09 14:00,9,74.69,74.7,74.61,74.63,57
20181201|2018-10-09 14:30,9,74.74,74.78,74.65,74.74,12
20181201|2018-10-09 15:00,9,74.71,74.72,74.5,74.5,35
20181201|2018-10-09 15:30,9,74.57,74.57,74.57,74.57,2
20181201|2018-10-09 16:00,9,74.57,74.57,74.47,74.47,6
20181201|2018-10-09 16:30,9,74.57,74.58,74.57,74.57,6
20181201|2018-10-09 19:00,10,74.67,74.68,74.66,74.66,47
20181201|2018-10-09 20:30,10,74.62,74.62,74.62,74.62,1
20181201|2018-10-09 21:00,10,74.58,74.58,74.58,74.58,2
20181201|2018-10-09 21:30,10,74.5,74.5,74.41,74.49,8
20181201|2018-10-10 01:00,10,74.55,74.64,74.55,74.6,6
20181201|2018-10-10 01:30,10,74.7,74.78,74.68,74.68,31
20181201|2018-10-10 02:00,10,74.7,74.7,74.62,74.62,7
20181201|2018-10-10 02:30,10,74.58,74.59,74.5,74.58,31
20181201|2018-10-10 03:00,10,74.57,74.62,74.49,74.52,80
20181201|2018-10-10 03:30,10,74.53,74.63,74.49,74.63,35
20181201|2018-10-10 04:00,10,74.59,74.63,74.59,74.63,5
20181201|2018-10-10 04:30,10,74.74,74.93,74.74,74.89,35
20181201|2018-10-10 05:00,10,74.87,74.93,74.82,74.9,6
20181201|2018-10-10 05:30,10,74.83,74.83,74.73,74.73,17
20181201|2018-10-10 06:00,10,74.7,74.72,74.63,74.72,23
20181201|2018-10-10 06:30,10,74.82,74.82,74.74,74.74,4
20181201|2018-10-10 07:00,10,74.73,74.73,74.64,74.68,20
20181201|2018-10-10 07:30,10,74.71,74.71,74.41,74.5,253
20181201|2018-10-10 08:00,10,74.56,74.62,74.42,74.5,635
20181201|2018-10-10 08:30,10,74.47,74.48,74.17,74.17,528
20181201|2018-10-10 09:00,10,74.1,74.23,73.74,73.83,290
20181201|2018-10-10 09:30,10,73.78,73.95,73.33,73.39,732
20181201|2018-10-10 10:00,10,73.44,73.59,72.99,73.33,1521
20181201|2018-10-10 10:30,10,73.32,73.39,73.13,73.18,215
20181201|2018-10-10 11:00,10,73.18,73.34,72.81,73.26,332
20181201|2018-10-10 11:30,10,73.23,73.33,73.11,73.25,144
20181201|2018-10-10 12:00,10,73.3,73.47,73.05,73.36,174
20181201|2018-10-10 12:30,10,73.36,73.36,73.17,73.17,42
20181201|2018-10-10 13:00,10,73.21,73.25,72.93,73.04,352
20181201|2018-10-10 13:30,10,73.07,73.15,72.94,73.01,45
20181201|2018-10-10 14:00,10,72.94,72.94,72.72,72.76,61
20181201|2018-10-10 14:30,10,72.8,72.8,72.64,72.7,81
20181201|2018-10-10 15:00,10,72.69,72.74,72.66,72.74,57
20181201|2018-10-10 15:30,10,72.69,72.69,72.3,72.48,238
20181201|2018-10-10 16:00,10,72.62,72.65,72.58,72.63,24
20181201|2018-10-10 16:30,10,72.64,72.69,72.64,72.65,14
20181201|2018-10-10 19:00,11,72.56,72.56,72.39,72.42,124
20181201|2018-10-10 20:00,11,72.45,72.45,72.26,72.31,11
20181201|2018-10-10 20:30,11,72.3,72.3,72.04,72.06,142
20181201|2018-10-10 21:00,11,71.97,72.06,71.88,71.99,44
20181201|2018-10-10 21:30,11,71.93,71.94,71.87,71.87,14
20181201|2018-10-10 22:00,11,71.83,71.84,71.78,71.78,8
20181201|2018-10-10 22:30,11,71.78,71.78,71.78,71.78,1
20181201|2018-10-10 23:00,11,71.71,71.82,71.71,71.82,10
20181201|2018-10-10 23:30,11,71.82,71.82,71.82,71.82,1
20181201|2018-10-11 00:00,11,71.89,71.91,71.74,71.75,24
20181201|2018-10-11 00:30,11,71.95,71.98,71.92,71.95,27
20181201|2018-10-11 01:00,11,72.03,72.14,72.01,72.14,26
20181201|2018-10-11 01:30,11,72.25,72.25,72.23,72.23,5
20181201|2018-10-11 02:00,11,72.24,72.45,72.14,72.43,95
20181201|2018-10-11 02:30,11,72.42,72.49,72.16,72.16,35
20181201|2018-10-11 03:00,11,72.19,72.3,72.15,72.24,15
20181201|2018-10-11 03:30,11,72.3,72.32,71.91,71.97,208
20181201|2018-10-11 04:00,11,71.88,71.92,71.52,71.69,227
20181201|2018-10-11 04:30,11,71.76,71.98,71.68,71.94,68
20181201|2018-10-11 05:00,11,72.02,72.06,71.63,71.68,92
20181201|2018-10-11 05:30,11,71.72,71.77,71.58,71.72,56
20181201|2018-10-11 06:00,11,71.72,71.86,71.72,71.83,33
20181201|2018-10-11 06:30,11,71.82,71.97,71.77,71.97,7
20181201|2018-10-11 07:00,11,71.95,72.02,71.87,71.91,51
20181201|2018-10-11 07:30,11,71.97,72.35,71.95,72.17,241
20181201|2018-10-11 08:00,11,72.15,72.28,71.84,71.91,170
20181201|2018-10-11 08:30,11,71.89,72.09,71.65,72.07,331
20181201|2018-10-11 09:00,11,72.03,72.03,71.72,71.75,106
20181201|2018-10-11 09:30,11,71.77,71.91,71.43,71.55,382
20181201|2018-10-11 10:00,11,71.58,71.81,70.98,71.21,1111
20181201|2018-10-11 10:30,11,71.26,71.53,71.06,71.53,199
20181201|2018-10-11 11:00,11,71.52,71.63,71.34,71.57,242
20181201|2018-10-11 11:30,11,71.57,71.6,71.27,71.3,135
20181201|2018-10-11 12:00,11,71.25,71.25,71.06,71.1,74
20181201|2018-10-11 12:30,11,71.12,71.12,70.99,71.01,92
20181201|2018-10-11 13:00,11,71.02,71.03,70.77,70.85,439
20181201|2018-10-11 13:30,11,70.86,70.87,70.39,70.55,210
20181201|2018-10-11 14:00,11,70.5,70.8,70.5,70.72,58
20181201|2018-10-11 14:30,11,70.71,70.79,70.64,70.64,22
20181201|2018-10-11 15:00,11,70.62,70.68,70.62,70.66,7
20181201|2018-10-11 15:30,11,70.74,70.74,70.74,70.74,2
20181201|2018-10-11 16:00,11,70.85,70.85,70.85,70.85,1
20181201|2018-10-11 19:00,12,70.83,70.97,70.83,70.96,29
20181201|2018-10-11 19:30,12,70.97,70.97,70.95,70.96,6
20181201|2018-10-11 20:00,12,71.09,71.09,71.09,71.09,2
20181201|2018-10-11 20:30,12,71.06,71.06,71.05,71.05,3
20181201|2018-10-11 21:00,12,71.19,71.21,71.19,71.19,61
20181201|2018-10-11 22:00,12,71.13,71.19,71.13,71.19,48
20181201|2018-10-11 22:30,12,71.26,71.26,71.26,71.26,1
20181201|2018-10-11 23:00,12,71.23,71.23,71.23,71.23,1
20181201|2018-10-11 23:30,12,71.52,71.6,71.52,71.6,11
20181201|2018-10-12 00:00,12,71.6,71.75,71.6,71.72,13
20181201|2018-10-12 00:30,12,71.72,71.72,71.56,71.58,14
20181201|2018-10-12 01:00,12,71.54,71.63,71.54,71.62,5
20181201|2018-10-12 01:30,12,71.67,71.84,71.66,71.84,21
20181201|2018-10-12 02:00,12,71.86,71.87,71.69,71.76,352
20181201|2018-10-12 02:30,12,71.69,71.72,71.61,71.65,23
20181201|2018-10-12 03:00,12,71.6,71.63,71.53,71.61,63
20181201|2018-10-12 03:30,12,71.6,71.72,71.49,71.49,37
20181201|2018-10-12 04:00,12,71.5,71.5,71.33,71.33,44
20181201|2018-10-12 04:30,12,71.59,71.61,71.47,71.47,20
20181201|2018-10-12 05:00,12,71.36,71.36,71.23,71.26,51
20181201|2018-10-12 05:30,12,71.25,71.42,71.24,71.36,36
20181201|2018-10-12 06:00,12,71.39,71.56,71.35,71.45,30
20181201|2018-10-12 06:30,12,71.5,71.5,71.33,71.44,43
20181201|2018-10-12 07:00,12,71.42,71.73,71.42,71.73,199
20181201|2018-10-12 07:30,12,71.68,71.77,71.55,71.55,167
20181201|2018-10-12 08:00,12,71.53,71.79,71.48,71.51,168
20181201|2018-10-12 08:30,12,71.51,71.51,71.23,71.23,331
20181201|2018-10-12 09:00,12,71.22,71.27,71.01,71.1,274
20181201|2018-10-12 09:30,12,71.13,71.31,70.88,71.31,150
20181201|2018-10-12 10:00,12,71.23,71.53,71.18,71.52,239
20181201|2018-10-12 10:30,12,71.43,71.45,71.01,71.09,135
20181201|2018-10-12 11:00,12,71.01,71.01,70.6,70.74,283
20181201|2018-10-12 11:30,12,70.76,70.92,70.49,70.83,183
20181201|2018-10-12 12:00,12,70.8,70.99,70.8,70.89,72
20181201|2018-10-12 12:30,12,70.89,71.09,70.75,71.06,110
20181201|2018-10-12 13:00,12,71.05,71.27,70.74,71.26,311
20181201|2018-10-12 13:30,12,71.23,71.41,71.2,71.34,58
20181201|2018-10-12 14:00,12,71.37,71.48,71.36,71.43,30
20181201|2018-10-12 14:30,12,71.45,71.57,71.41,71.41,15
20181201|2018-10-12 15:00,12,71.41,71.41,71.33,71.36,4
20181201|2018-10-12 15:30,12,71.34,71.34,71.31,71.31,3
20181201|2018-10-14 17:00,15,71.71,72.35,71.65,72.29,30
20181201|2018-10-14 17:30,15,72.3,72.3,72.08,72.08,8
20181201|2018-10-14 18:30,15,72.16,72.16,72.16,72.16,1
20181201|2018-10-14 19:30,15,72.03,72.03,71.98,71.99,15
20181201|2018-10-14 20:00,15,71.99,72,71.92,71.92,6
20181201|2018-10-14 20:30,15,71.96,72,71.92,72,8
20181201|2018-10-14 21:00,15,72.03,72.03,72.03,72.03,7
20181201|2018-10-14 22:00,15,71.93,71.97,71.93,71.97,2
20181201|2018-10-14 22:30,15,71.92,71.94,71.92,71.94,3
20181201|2018-10-15 00:00,15,72,72,71.95,71.95,4
20181201|2018-10-15 00:30,15,71.75,71.75,71.69,71.69,5
20181201|2018-10-15 01:00,15,71.78,71.78,71.75,71.76,4
20181201|2018-10-15 01:30,15,71.81,71.85,71.81,71.83,30
20181201|2018-10-15 02:00,15,71.8,71.8,71.57,71.57,49
20181201|2018-10-15 02:30,15,71.55,71.55,71.33,71.33,76
20181201|2018-10-15 03:00,15,71.2,71.58,71.12,71.55,134
20181201|2018-10-15 03:30,15,71.55,71.76,71.47,71.61,158
20181201|2018-10-15 04:00,15,71.59,71.61,71.32,71.6,175
20181201|2018-10-15 04:30,15,71.62,71.77,71.59,71.77,81
20181201|2018-10-15 05:00,15,71.75,71.82,71.66,71.66,302
20181201|2018-10-15 05:30,15,71.63,71.68,71.51,71.63,20
20181201|2018-10-15 06:00,15,71.57,71.76,71.56,71.72,36
20181201|2018-10-15 06:30,15,71.75,71.82,71.61,71.77,288
20181201|2018-10-15 07:00,15,71.8,71.82,71.72,71.76,254
20181201|2018-10-15 07:30,15,71.7,71.77,71.54,71.71,44
20181201|2018-10-15 08:00,15,71.62,71.71,71.38,71.38,942
20181201|2018-10-15 08:30,15,71.37,71.41,70.87,70.87,498
20181201|2018-10-15 09:00,15,70.86,71.17,70.71,71.16,245
20181201|2018-10-15 09:30,15,71.17,71.53,71.06,71.34,260
20181201|2018-10-15 10:00,15,71.36,71.63,71.26,71.46,179
20181201|2018-10-15 10:30,15,71.46,71.46,70.85,70.97,168
20181201|2018-10-15 11:00,15,70.94,71.34,70.9,71.28,145
20181201|2018-10-15 11:30,15,71.25,71.36,71.18,71.18,48
20181201|2018-10-15 12:00,15,71.23,71.33,71.17,71.21,45
20181201|2018-10-15 12:30,15,71.28,71.35,71.24,71.27,98
20181201|2018-10-15 13:00,15,71.27,71.68,71.18,71.67,202
20181201|2018-10-15 13:30,15,71.65,71.65,71.44,71.48,844
20181201|2018-10-15 14:00,15,71.45,71.47,71.4,71.43,446
20181201|2018-10-15 14:30,15,71.41,71.46,71.4,71.46,23
20181201|2018-10-15 15:00,15,71.46,71.56,71.46,71.51,9
20181201|2018-10-15 15:30,15,71.5,71.55,71.48,71.55,10
20181201|2018-10-15 16:00,15,71.47,71.47,71.47,71.47,2
20181201|2018-10-15 16:30,15,71.5,71.5,71.5,71.5,1
20181201|2018-10-15 19:00,16,71.73,71.73,71.67,71.67,14
20181201|2018-10-15 19:30,16,71.66,71.7,71.65,71.66,33
20181201|2018-10-15 20:00,16,71.66,71.66,71.66,71.66,1
20181201|2018-10-15 20:30,16,71.76,71.86,71.76,71.85,16
20181201|2018-10-15 21:00,16,71.84,71.84,71.82,71.82,2
20181201|2018-10-15 22:30,16,71.68,71.68,71.68,71.68,1
20181201|2018-10-15 23:00,16,71.71,71.72,71.71,71.71,3
20181201|2018-10-16 00:00,16,71.76,71.76,71.76,71.76,1
20181201|2018-10-16 00:30,16,71.78,71.82,71.72,71.72,5
20181201|2018-10-16 01:00,16,71.72,71.72,71.36,71.46,39
20181201|2018-10-16 01:30,16,71.47,71.49,71.43,71.43,24
20181201|2018-10-16 02:00,16,71.37,71.41,71.28,71.34,38
20181201|2018-10-16 02:30,16,71.31,71.39,71.07,71.07,36
20181201|2018-10-16 03:00,16,71.1,71.11,70.89,71.1,113
20181201|2018-10-16 03:30,16,71.12,71.21,71.06,71.14,148
20181201|2018-10-16 04:00,16,71.15,71.29,71.02,71.11,187
20181201|2018-10-16 04:30,16,71.15,71.15,70.97,71.03,40
20181201|2018-10-16 05:00,16,71.08,71.08,70.93,71.01,64
20181201|2018-10-16 05:30,16,71,71.06,70.96,70.97,203
20181201|2018-10-16 06:00,16,71,71.05,70.98,71.04,36
20181201|2018-10-16 06:30,16,71.07,71.18,71.05,71.18,17
20181201|2018-10-16 07:00,16,71.17,71.28,71.16,71.16,53
20181201|2018-10-16 07:30,16,71.15,71.3,71.14,71.22,94
20181201|2018-10-16 08:00,16,71.29,71.36,71.07,71.21,150
20181201|2018-10-16 08:30,16,71.17,71.61,71.1,71.53,416
20181201|2018-10-16 09:00,16,71.61,71.79,71.47,71.48,954
20181201|2018-10-16 09:30,16,71.44,71.59,71.34,71.58,236
20181201|2018-10-16 10:00,16,71.56,71.69,71.38,71.42,136
20181201|2018-10-16 10:30,16,71.37,71.78,71.37,71.71,153
20181201|2018-10-16 11:00,16,71.72,72.09,71.5,71.56,714
20181201|2018-10-16 11:30,16,71.56,71.76,71.52,71.75,78
20181201|2018-10-16 12:00,16,71.75,71.91,71.67,71.78,131
20181201|2018-10-16 12:30,16,71.8,72.15,71.76,71.96,359
20181201|2018-10-16 13:00,16,71.94,71.97,71.73,71.76,608
20181201|2018-10-16 13:30,16,71.8,71.82,71.66,71.66,50
20181201|2018-10-16 14:00,16,71.69,71.72,71.63,71.71,41
20181201|2018-10-16 14:30,16,71.72,71.76,71.69,71.73,32
20181201|2018-10-16 15:00,16,71.73,71.73,71.68,71.68,3
20181201|2018-10-16 15:30,16,71.7,72.13,71.7,72.03,88
20181201|2018-10-16 16:00,16,72.02,72.02,71.98,71.98,2
20181201|2018-10-16 16:30,16,72,72.02,72,72.02,20
20181201|2018-10-16 19:00,17,72.11,72.15,72.08,72.1,38
20181201|2018-10-16 19:30,17,72.1,72.12,72.04,72.12,35
20181201|2018-10-16 20:30,17,71.93,71.93,71.93,71.93,1
20181201|2018-10-16 21:00,17,71.86,71.86,71.86,71.86,1
20181201|2018-10-17 00:30,17,71.73,71.79,71.71,71.79,6
20181201|2018-10-17 01:30,17,72.01,72.09,72.01,72.05,9
20181201|2018-10-17 02:00,17,71.98,71.98,71.88,71.9,7
20181201|2018-10-17 02:30,17,71.88,72.11,71.88,72.1,27
20181201|2018-10-17 03:00,17,72.06,72.06,71.92,71.96,27
20181201|2018-10-17 03:30,17,71.95,72.07,71.95,72.03,151
20181201|2018-10-17 04:00,17,71.97,71.98,71.58,71.63,139
20181201|2018-10-17 04:30,17,71.66,71.67,71.52,71.55,64
20181201|2018-10-17 05:00,17,71.49,71.57,71.34,71.45,66
20181201|2018-10-17 05:30,17,71.38,71.44,71.33,71.39,46
20181201|2018-10-17 06:00,17,71.36,71.53,71.34,71.47,65
20181201|2018-10-17 06:30,17,71.47,71.53,71.33,71.34,236
20181201|2018-10-17 07:00,17,71.33,71.45,71.29,71.3,102
20181201|2018-10-17 07:30,17,71.31,71.31,71.08,71.22,208
20181201|2018-10-17 08:00,17,71.17,71.21,70.92,71.06,484
20181201|2018-10-17 08:30,17,71.03,71.1,70.56,70.8,1245
20181201|2018-10-17 09:00,17,70.74,70.88,70.54,70.88,505
20181201|2018-10-17 09:30,17,70.84,70.84,69.57,69.79,1987
20181201|2018-10-17 10:00,17,69.83,70.13,69.75,70.11,455
20181201|2018-10-17 10:30,17,70.11,70.13,69.76,69.92,318
20181201|2018-10-17 11:00,17,69.94,70.12,69.84,70.08,197
20181201|2018-10-17 11:30,17,70.09,70.27,70.01,70.17,219
20181201|2018-10-17 12:00,17,70.16,70.24,70.03,70.03,168
20181201|2018-10-17 12:30,17,70.03,70.03,69.77,69.84,185
20181201|2018-10-17 13:00,17,69.84,69.86,69.4,69.61,1101
20181201|2018-10-17 13:30,17,69.61,69.81,69.56,69.81,198
20181201|2018-10-17 14:00,17,69.82,69.97,69.82,69.97,32
20181201|2018-10-17 14:30,17,69.99,70.05,69.94,70.03,119
20181201|2018-10-17 15:00,17,70.05,70.05,70.02,70.02,19
20181201|2018-10-17 15:30,17,70.02,70.06,69.99,69.99,51
20181201|2018-10-17 16:30,17,69.97,69.99,69.97,69.99,5
20181201|2018-10-17 19:00,18,69.87,69.89,69.84,69.84,16
20181201|2018-10-17 19:30,18,69.87,69.89,69.73,69.78,18
20181201|2018-10-17 20:00,18,69.78,69.82,69.75,69.8,29
20181201|2018-10-17 20:30,18,69.84,69.84,69.84,69.84,2
20181201|2018-10-17 21:00,18,69.69,69.69,69.67,69.67,4
20181201|2018-10-17 21:30,18,69.68,69.68,69.56,69.63,70
20181201|2018-10-17 22:00,18,69.6,69.7,69.6,69.66,26
20181201|2018-10-17 22:30,18,69.68,69.87,69.68,69.83,41
20181201|2018-10-17 23:00,18,69.81,69.87,69.79,69.83,29
20181201|2018-10-17 23:30,18,69.79,69.79,69.78,69.78,10
20181201|2018-10-18 00:00,18,69.79,69.79,69.7,69.7,205
20181201|2018-10-18 00:30,18,69.67,69.7,69.66,69.69,200
20181201|2018-10-18 01:00,18,69.72,69.75,69.62,69.75,182
20181201|2018-10-18 01:30,18,69.79,69.79,69.62,69.64,227
20181201|2018-10-18 02:00,18,69.66,69.71,69.52,69.6,635
20181201|2018-10-18 02:30,18,69.6,69.72,69.52,69.69,118
20181201|2018-10-18 03:00,18,69.69,69.73,69.28,69.65,627
20181201|2018-10-18 03:30,18,69.62,69.62,69.2,69.22,1113
20181201|2018-10-18 04:00,18,69.25,69.4,69.12,69.13,434
20181201|2018-10-18 04:30,18,69.14,69.32,69.13,69.16,321
20181201|2018-10-18 05:00,18,69.13,69.24,68.95,69.09,226
20181201|2018-10-18 05:30,18,69.12,69.13,68.94,68.95,445
20181201|2018-10-18 06:00,18,68.99,69.13,68.97,69.09,242
20181201|2018-10-18 06:30,18,69.1,69.19,68.76,68.8,614
20181201|2018-10-18 07:00,18,68.81,68.85,68.64,68.84,622
20181201|2018-10-18 07:30,18,68.84,68.84,68.67,68.84,248
20181201|2018-10-18 08:00,18,68.83,68.89,68.59,68.75,650
20181201|2018-10-18 08:30,18,68.68,69.06,68.56,68.97,1553
20181201|2018-10-18 09:00,18,68.97,69.29,68.94,69.23,859
20181201|2018-10-18 09:30,18,69.23,69.59,69.2,69.53,1438
20181201|2018-10-18 10:00,18,69.54,69.68,69.36,69.5,1319
20181201|2018-10-18 10:30,18,69.49,69.58,69.16,69.22,1027
20181201|2018-10-18 11:00,18,69.21,69.32,68.93,69.23,714
20181201|2018-10-18 11:30,18,69.23,69.48,69.23,69.34,332
20181201|2018-10-18 12:00,18,69.3,69.4,69.08,69.12,422
20181201|2018-10-18 12:30,18,69.11,69.17,68.56,68.71,2077
20181201|2018-10-18 13:00,18,68.69,68.89,68.61,68.77,844
20181201|2018-10-18 13:30,18,68.78,69.03,68.77,68.89,488
20181201|2018-10-18 14:00,18,68.93,68.97,68.86,68.89,90
20181201|2018-10-18 14:30,18,68.85,68.9,68.77,68.79,158
20181201|2018-10-18 15:00,18,68.79,68.8,68.75,68.77,447
20181201|2018-10-18 15:30,18,68.76,68.76,68.68,68.68,293
20181201|2018-10-18 16:00,18,68.73,68.75,68.73,68.75,2
20181201|2018-10-18 16:30,18,68.75,68.75,68.75,68.75,1
20181201|2018-10-18 19:00,19,68.85,68.94,68.85,68.89,43
20181201|2018-10-18 19:30,19,68.87,68.93,68.83,68.92,22
20181201|2018-10-18 20:00,19,68.97,69.04,68.97,69.04,27
20181201|2018-10-18 20:30,19,68.98,69.06,68.98,69.02,19
20181201|2018-10-18 21:00,19,68.97,68.97,68.84,68.91,18
20181201|2018-10-18 21:30,19,68.96,68.96,68.91,68.91,13
20181201|2018-10-18 22:00,19,68.88,68.88,68.79,68.8,95
20181201|2018-10-18 22:30,19,68.82,68.85,68.81,68.85,4
20181201|2018-10-18 23:00,19,68.82,68.82,68.82,68.82,2
20181201|2018-10-18 23:30,19,68.85,68.87,68.85,68.87,12
20181201|2018-10-19 00:00,19,68.85,68.92,68.85,68.92,7
20181201|2018-10-19 00:30,19,68.95,68.99,68.95,68.99,17
20181201|2018-10-19 01:00,19,69.05,69.05,69,69.02,20
20181201|2018-10-19 01:30,19,68.93,68.97,68.93,68.93,18
20181201|2018-10-19 02:00,19,68.89,68.97,68.85,68.89,172
20181201|2018-10-19 02:30,19,68.88,68.93,68.79,68.93,322
20181201|2018-10-19 03:00,19,68.9,68.93,68.63,68.74,496
20181201|2018-10-19 03:30,19,68.78,69.02,68.77,68.94,833
20181201|2018-10-19 04:00,19,68.94,69.15,68.93,69.06,1001
20181201|2018-10-19 04:30,19,69.06,69.21,68.97,69,168
20181201|2018-10-19 05:00,19,69.03,69.28,68.93,69.24,172
20181201|2018-10-19 05:30,19,69.23,69.24,69.13,69.16,49
20181201|2018-10-19 06:00,19,69.14,69.39,69.07,69.33,99
20181201|2018-10-19 06:30,19,69.3,69.39,69.29,69.3,262
20181201|2018-10-19 07:00,19,69.36,69.52,69.32,69.48,543
20181201|2018-10-19 07:30,19,69.47,69.63,69.3,69.35,704
20181201|2018-10-19 08:00,19,69.35,69.5,69.27,69.36,802
20181201|2018-10-19 08:30,19,69.36,69.7,69.21,69.61,1960
20181201|2018-10-19 09:00,19,69.6,69.9,69.6,69.71,1701
20181201|2018-10-19 09:30,19,69.71,69.78,69.55,69.75,727
20181201|2018-10-19 10:00,19,69.77,69.79,69.34,69.47,1263
20181201|2018-10-19 10:30,19,69.47,69.6,69.36,69.57,1181
20181201|2018-10-19 11:00,19,69.56,69.7,69.29,69.3,1018
20181201|2018-10-19 11:30,19,69.26,69.56,69.2,69.49,423
20181201|2018-10-19 12:00,19,69.49,69.53,69.41,69.45,308
20181201|2018-10-19 12:30,19,69.49,69.53,69.34,69.39,197
20181201|2018-10-19 13:00,19,69.39,69.4,69.11,69.33,1939
20181201|2018-10-19 13:30,19,69.33,69.39,69.23,69.39,373
20181201|2018-10-19 14:00,19,69.4,69.48,69.34,69.46,111
20181201|2018-10-19 14:30,19,69.44,69.53,69.43,69.53,64
20181201|2018-10-19 15:00,19,69.5,69.5,69.44,69.48,36
20181201|2018-10-19 15:30,19,69.5,69.59,69.46,69.55,50
20181201|2018-10-19 16:00,19,69.53,69.67,69.53,69.67,7
20181201|2018-10-21 17:00,22,69.6,69.66,69.42,69.42,11
20181201|2018-10-21 17:30,22,69.35,69.4,69.32,69.32,3
20181201|2018-10-21 18:00,22,69.42,69.42,69.42,69.42,1
20181201|2018-10-21 19:00,22,69.41,69.44,69.33,69.33,10
20181201|2018-10-21 19:30,22,69.29,69.29,69.24,69.27,7
20181201|2018-10-21 20:00,22,69.28,69.34,69.25,69.34,9
20181201|2018-10-21 20:30,22,69.36,69.4,69.33,69.36,6
20181201|2018-10-21 21:00,22,69.43,69.43,69.43,69.43,3
20181201|2018-10-21 21:30,22,69.46,69.48,69.46,69.48,3
20181201|2018-10-21 22:00,22,69.48,69.48,69.44,69.44,3
20181201|2018-10-21 22:30,22,69.55,69.56,69.52,69.52,5
20181201|2018-10-21 23:00,22,69.5,69.52,69.48,69.52,32
20181201|2018-10-21 23:30,22,69.55,69.57,69.51,69.51,10
20181201|2018-10-22 00:00,22,69.58,69.58,69.53,69.54,44
20181201|2018-10-22 00:30,22,69.54,69.58,69.54,69.55,16
20181201|2018-10-22 01:00,22,69.57,69.68,69.56,69.67,229
20181201|2018-10-22 01:30,22,69.65,69.81,69.65,69.78,277
20181201|2018-10-22 02:00,22,69.76,69.83,69.69,69.73,166
20181201|2018-10-22 02:30,22,69.73,69.82,69.69,69.8,104
20181201|2018-10-22 03:00,22,69.78,69.79,69.54,69.7,129
20181201|2018-10-22 03:30,22,69.7,69.75,69.54,69.62,236
20181201|2018-10-22 04:00,22,69.61,69.67,69.5,69.52,239
20181201|2018-10-22 04:30,22,69.5,69.51,69.37,69.44,284
20181201|2018-10-22 05:00,22,69.42,69.51,69.34,69.51,97
20181201|2018-10-22 05:30,22,69.48,69.54,69.41,69.51,117
20181201|2018-10-22 06:00,22,69.46,69.46,69.26,69.3,128
20181201|2018-10-22 06:30,22,69.29,69.42,69.26,69.35,293
20181201|2018-10-22 07:00,22,69.35,69.47,69.27,69.27,144
20181201|2018-10-22 07:30,22,69.25,69.25,68.94,69.1,612
20181201|2018-10-22 08:00,22,69.07,69.16,68.82,68.96,754
20181201|2018-10-22 08:30,22,68.95,69.01,68.47,68.6,1599
20181201|2018-10-22 09:00,22,68.59,68.95,68.56,68.67,1076
20181201|2018-10-22 09:30,22,68.66,69.02,68.66,68.97,593
20181201|2018-10-22 10:00,22,68.97,69.36,68.9,69.29,1565
20181201|2018-10-22 10:30,22,69.29,69.36,69.05,69.07,773
20181201|2018-10-22 11:00,22,69.07,69.17,68.9,69.17,429
20181201|2018-10-22 11:30,22,69.16,69.29,69.09,69.14,618
20181201|2018-10-22 12:00,22,69.15,69.25,69.08,69.18,402
20181201|2018-10-22 12:30,22,69.19,69.19,68.98,69.08,316
20181201|2018-10-22 13:00,22,69.09,69.54,69.08,69.41,1062
20181201|2018-10-22 13:30,22,69.41,69.59,69.36,69.58,271
20181201|2018-10-22 14:00,22,69.58,69.61,69.52,69.52,465
20181201|2018-10-22 14:30,22,69.57,69.62,69.55,69.58,80
20181201|2018-10-22 15:00,22,69.55,69.57,69.5,69.5,14
20181201|2018-10-22 15:30,22,69.51,69.56,69.51,69.55,41
20181201|2018-10-22 16:00,22,69.49,69.49,69.43,69.43,13
20181201|2018-10-22 16:30,22,69.43,69.49,69.42,69.49,8
20181201|2018-10-22 19:00,23,69.61,69.61,69.46,69.48,43
20181201|2018-10-22 19:30,23,69.47,69.47,69.36,69.36,88
20181201|2018-10-22 20:00,23,69.38,69.43,69.35,69.41,199
20181201|2018-10-22 20:30,23,69.36,69.36,69.27,69.3,13
20181201|2018-10-22 21:00,23,69.32,69.32,69.17,69.17,64
20181201|2018-10-22 21:30,23,69.22,69.24,69.21,69.24,36
20181201|2018-10-22 22:00,23,69.23,69.23,69.14,69.18,37
20181201|2018-10-22 22:30,23,69.21,69.21,69.21,69.21,1
20181201|2018-10-22 23:00,23,69.26,69.26,69.26,69.26,2
20181201|2018-10-22 23:30,23,69.19,69.19,69.14,69.15,15
20181201|2018-10-23 00:00,23,69.2,69.22,69.19,69.19,4
20181201|2018-10-23 00:30,23,69.17,69.17,69.14,69.14,43
20181201|2018-10-23 01:00,23,69.14,69.14,69.04,69.09,70
20181201|2018-10-23 01:30,23,69.12,69.15,69.05,69.14,18
20181201|2018-10-23 02:00,23,69.2,69.21,68.9,68.96,135
20181201|2018-10-23 02:30,23,68.98,69.12,68.95,69.02,92
20181201|2018-10-23 03:00,23,69,69,68.79,68.82,349
20181201|2018-10-23 03:30,23,68.83,68.9,68.72,68.77,280
20181201|2018-10-23 04:00,23,68.76,68.76,68.11,68.19,920
20181201|2018-10-23 04:30,23,68.19,68.52,68.19,68.46,424
20181201|2018-10-23 05:00,23,68.47,68.49,68.34,68.4,201
20181201|2018-10-23 05:30,23,68.35,68.36,68.11,68.19,306
20181201|2018-10-23 06:00,23,68.19,68.29,68.14,68.23,344
20181201|2018-10-23 06:30,23,68.23,68.34,67.94,68.06,310
20181201|2018-10-23 07:00,23,68.08,68.21,68.01,68.17,274
20181201|2018-10-23 07:30,23,68.14,68.29,68.12,68.13,434
20181201|2018-10-23 08:00,23,68.15,68.15,67.6,67.76,1544
20181201|2018-10-23 08:30,23,67.77,67.92,67.64,67.75,1152
20181201|2018-10-23 09:00,23,67.73,67.76,67.35,67.55,1970
20181201|2018-10-23 09:30,23,67.54,67.59,67.36,67.37,1313
20181201|2018-10-23 10:00,23,67.36,67.49,67.08,67.26,2938
20181201|2018-10-23 10:30,23,67.27,67.36,66.28,66.29,4590
20181201|2018-10-23 11:00,23,66.29,66.36,65.76,66.03,5778
20181201|2018-10-23 11:30,23,66.04,66.44,65.9,66.35,2349
20181201|2018-10-23 12:00,23,66.32,66.53,66.2,66.51,438
20181201|2018-10-23 12:30,23,66.55,66.59,66.08,66.13,744
20181201|2018-10-23 13:00,23,66.11,66.61,66.06,66.53,1919
20181201|2018-10-23 13:30,23,66.55,66.71,66.54,66.57,845
20181201|2018-10-23 14:00,23,66.59,66.62,66.41,66.43,350
20181201|2018-10-23 14:30,23,66.45,66.47,66.23,66.26,214
20181201|2018-10-23 15:00,23,66.3,66.33,66.26,66.33,134
20181201|2018-10-23 15:30,23,66.25,66.25,65.97,66.1,705
20181201|2018-10-23 16:00,23,66.12,66.15,66.12,66.15,3
20181201|2018-10-23 19:00,24,66.33,66.38,66.3,66.38,10
20181201|2018-10-23 19:30,24,66.34,66.35,66.28,66.31,76
20181201|2018-10-23 20:00,24,66.37,66.45,66.35,66.35,17
20181201|2018-10-23 20:30,24,66.43,66.5,66.42,66.42,14
20181201|2018-10-23 21:00,24,66.39,66.49,66.37,66.48,81
20181201|2018-10-23 21:30,24,66.48,66.59,66.47,66.57,22
20181201|2018-10-23 22:00,24,66.6,66.67,66.57,66.65,257
20181201|2018-10-23 22:30,24,66.65,66.65,66.58,66.6,69
20181201|2018-10-23 23:00,24,66.59,66.59,66.51,66.53,112
20181201|2018-10-23 23:30,24,66.6,66.62,66.6,66.6,5
20181201|2018-10-24 00:00,24,66.59,66.6,66.56,66.56,12
20181201|2018-10-24 00:30,24,66.53,66.59,66.51,66.55,35
20181201|2018-10-24 01:00,24,66.54,66.62,66.51,66.59,91
20181201|2018-10-24 01:30,24,66.58,66.58,66.3,66.3,279
20181201|2018-10-24 02:00,24,66.28,66.41,66.19,66.32,286
20181201|2018-10-24 02:30,24,66.27,66.58,66.24,66.52,287
20181201|2018-10-24 03:00,24,66.51,66.62,66.24,66.29,539
20181201|2018-10-24 03:30,24,66.29,66.39,66.05,66.17,554
20181201|2018-10-24 04:00,24,66.17,66.35,66.14,66.28,319
20181201|2018-10-24 04:30,24,66.29,66.45,66.28,66.44,290
20181201|2018-10-24 05:00,24,66.4,66.5,66.27,66.33,295
20181201|2018-10-24 05:30,24,66.34,66.55,66.32,66.51,124
20181201|2018-10-24 06:00,24,66.48,66.8,66.46,66.74,508
20181201|2018-10-24 06:30,24,66.74,66.87,66.72,66.76,401
20181201|2018-10-24 07:00,24,66.76,66.88,66.64,66.82,287
20181201|2018-10-24 07:30,24,66.82,67.02,66.74,66.9,1180
20181201|2018-10-24 08:00,24,66.89,67.3,66.89,67.22,1386
20181201|2018-10-24 08:30,24,67.24,67.34,66.95,67.02,1440
20181201|2018-10-24 09:00,24,67,67.01,66.75,66.77,1124
20181201|2018-10-24 09:30,24,66.82,67.26,66.68,66.82,3762
20181201|2018-10-24 10:00,24,66.83,67.26,66.61,67.18,5487
20181201|2018-10-24 10:30,24,67.19,67.41,66.99,67.2,2381
20181201|2018-10-24 11:00,24,67.2,67.72,67.17,67.69,2924
20181201|2018-10-24 11:30,24,67.7,67.72,67.38,67.44,650
20181201|2018-10-24 12:00,24,67.45,67.46,67.06,67.07,643
20181201|2018-10-24 12:30,24,67.08,67.28,66.94,67.17,982
20181201|2018-10-24 13:00,24,67.17,67.22,66.75,66.78,1583
20181201|2018-10-24 13:30,24,66.76,66.89,66.62,66.62,835
20181201|2018-10-24 14:00,24,66.62,66.62,66.33,66.35,1505
20181201|2018-10-24 14:30,24,66.35,66.39,66.3,66.3,1261
20181201|2018-10-24 15:00,24,66.32,66.32,66.23,66.28,271
20181201|2018-10-24 15:30,24,66.3,66.42,66.28,66.4,85
20181201|2018-10-24 16:00,24,66.42,66.47,66.42,66.47,7
20181201|2018-10-24 16:30,24,66.39,66.46,66.39,66.46,13
20181201|2018-10-24 19:00,25,66.19,66.34,66.1,66.16,205
20181201|2018-10-24 19:30,25,66.16,66.33,66.15,66.32,55
20181201|2018-10-24 20:00,25,66.36,66.43,66.21,66.22,41
20181201|2018-10-24 20:30,25,66.19,66.31,66.19,66.24,31
20181201|2018-10-24 21:00,25,66.3,66.38,66.3,66.38,9
20181201|2018-10-24 21:30,25,66.36,66.37,66.32,66.35,32
20181201|2018-10-24 22:00,25,66.3,66.3,66.3,66.3,2
20181201|2018-10-24 22:30,25,66.33,66.33,66.3,66.3,3
20181201|2018-10-24 23:30,25,66.3,66.3,66.27,66.27,18
20181201|2018-10-25 00:00,25,66.21,66.22,66.14,66.16,329
20181201|2018-10-25 00:30,25,66.15,66.4,66.04,66.33,597
20181201|2018-10-25 01:00,25,66.41,66.53,66.39,66.45,78
20181201|2018-10-25 01:30,25,66.46,66.53,66.37,66.37,67
20181201|2018-10-25 02:00,25,66.36,66.42,66.24,66.39,435
20181201|2018-10-25 02:30,25,66.4,66.5,66.4,66.44,606
20181201|2018-10-25 03:00,25,66.44,66.64,66.34,66.63,303
20181201|2018-10-25 03:30,25,66.64,66.82,66.6,66.81,791
20181201|2018-10-25 04:00,25,66.81,66.85,66.7,66.84,264
20181201|2018-10-25 04:30,25,66.84,66.97,66.73,66.88,277
20181201|2018-10-25 05:00,25,66.85,66.85,66.7,66.71,142
20181201|2018-10-25 05:30,25,66.71,66.88,66.68,66.88,142
20181201|2018-10-25 06:00,25,66.87,67.15,66.85,67.08,763
20181201|2018-10-25 06:30,25,67.06,67.17,67.01,67.01,641
20181201|2018-10-25 07:00,25,67.04,67.29,66.99,67.23,1292
20181201|2018-10-25 07:30,25,67.25,67.32,67.12,67.22,665
20181201|2018-10-25 08:00,25,67.21,67.24,66.88,66.97,1399
20181201|2018-10-25 08:30,25,66.97,67.6,66.83,67.48,3346
20181201|2018-10-25 09:00,25,67.48,67.5,66.99,67.09,2022
20181201|2018-10-25 09:30,25,67.1,67.28,66.98,67.03,1370
20181201|2018-10-25 10:00,25,67.04,67.58,66.93,67.58,1429
20181201|2018-10-25 10:30,25,67.58,67.64,67.27,67.41,711
20181201|2018-10-25 11:00,25,67.39,67.39,67.15,67.26,234
20181201|2018-10-25 11:30,25,67.26,67.47,67.19,67.23,504
20181201|2018-10-25 12:00,25,67.2,67.31,67.1,67.31,279
20181201|2018-10-25 12:30,25,67.28,67.5,67.23,67.5,697
20181201|2018-10-25 13:00,25,67.5,67.55,67.14,67.35,2251
20181201|2018-10-25 13:30,25,67.34,67.36,67.27,67.28,393
20181201|2018-10-25 14:00,25,67.28,67.33,67.25,67.26,33
20181201|2018-10-25 14:30,25,67.24,67.24,67.05,67.1,102
20181201|2018-10-25 15:00,25,67,67.04,66.94,67.04,87
20181201|2018-10-25 15:30,25,67.02,67.08,66.97,66.97,14
20181201|2018-10-25 16:30,25,67.03,67.05,67.01,67.01,33
20181201|2018-10-25 19:00,26,66.88,66.93,66.74,66.74,25
20181201|2018-10-25 20:00,26,66.82,66.82,66.77,66.77,27
20181201|2018-10-25 20:30,26,66.77,66.79,66.77,66.79,72
20181201|2018-10-25 21:00,26,66.89,66.89,66.81,66.81,9
20181201|2018-10-25 21:30,26,66.8,66.8,66.75,66.75,333
20181201|2018-10-25 22:00,26,66.76,66.76,66.68,66.69,103
20181201|2018-10-25 22:30,26,66.66,66.76,66.65,66.76,114
20181201|2018-10-25 23:00,26,66.71,66.75,66.7,66.74,22
20181201|2018-10-26 00:00,26,66.75,66.76,66.54,66.55,83
20181201|2018-10-26 00:30,26,66.55,66.62,66.55,66.62,11
20181201|2018-10-26 01:00,26,66.63,66.72,66.59,66.68,19
20181201|2018-10-26 01:30,26,66.7,66.76,66.61,66.63,73
20181201|2018-10-26 02:00,26,66.64,66.64,66.52,66.58,107
20181201|2018-10-26 02:30,26,66.54,66.86,66.47,66.81,196
20181201|2018-10-26 03:00,26,66.81,66.9,66.63,66.89,170
20181201|2018-10-26 03:30,26,66.88,66.9,66.8,66.81,301
20181201|2018-10-26 04:00,26,66.8,66.8,66.41,66.45,230
20181201|2018-10-26 04:30,26,66.44,66.44,66.2,66.34,173
20181201|2018-10-26 05:00,26,66.37,66.48,66.36,66.47,137
20181201|2018-10-26 05:30,26,66.48,66.5,66.24,66.32,167
20181201|2018-10-26 06:00,26,66.35,66.58,66.33,66.54,157
20181201|2018-10-26 06:30,26,66.59,66.63,66.48,66.52,136
20181201|2018-10-26 07:00,26,66.54,66.63,66.41,66.47,132
20181201|2018-10-26 07:30,26,66.47,66.79,66.47,66.73,334
20181201|2018-10-26 08:00,26,66.72,66.89,66.57,66.65,700
20181201|2018-10-26 08:30,26,66.64,67.02,66.38,66.9,1254
20181201|2018-10-26 09:00,26,66.87,66.9,66.49,66.78,1365
20181201|2018-10-26 09:30,26,66.76,67.14,66.67,67.01,2593
20181201|2018-10-26 10:00,26,66.99,67.39,66.98,67.2,2015
20181201|2018-10-26 10:30,26,67.2,67.79,67.2,67.59,2049
20181201|2018-10-26 11:00,26,67.58,67.72,67.42,67.54,625
20181201|2018-10-26 11:30,26,67.53,67.71,67.43,67.59,548
20181201|2018-10-26 12:00,26,67.58,67.87,67.45,67.61,2326
20181201|2018-10-26 12:30,26,67.6,67.6,67.44,67.55,257
20181201|2018-10-26 13:00,26,67.49,67.65,67.38,67.57,1824
20181201|2018-10-26 13:30,26,67.57,67.62,67.51,67.54,1024
20181201|2018-10-26 14:00,26,67.54,67.7,67.51,67.67,145
20181201|2018-10-26 14:30,26,67.67,67.84,67.67,67.71,81
20181201|2018-10-26 15:00,26,67.7,67.7,67.65,67.68,22
20181201|2018-10-26 15:30,26,67.68,67.73,67.6,67.61,24
20181201|2018-10-28 17:00,29,67.6,67.6,67.6,67.6,1
20181201|2018-10-28 17:30,29,67.58,67.58,67.57,67.57,11
20181201|2018-10-28 18:00,29,67.58,67.7,67.58,67.7,104
20181201|2018-10-28 19:00,29,67.8,67.8,67.8,67.8,1
20181201|2018-10-28 19:30,29,67.85,67.93,67.85,67.9,48
20181201|2018-10-28 20:00,29,67.91,67.92,67.82,67.82,28
20181201|2018-10-28 20:30,29,67.83,67.83,67.7,67.76,26
20181201|2018-10-28 21:00,29,67.65,67.66,67.55,67.56,32
20181201|2018-10-28 21:30,29,67.58,67.65,67.57,67.62,49
20181201|2018-10-28 22:00,29,67.6,67.62,67.57,67.62,34
20181201|2018-10-28 22:30,29,67.63,67.65,67.62,67.62,11
20181201|2018-10-28 23:00,29,67.61,67.62,67.59,67.59,8
20181201|2018-10-28 23:30,29,67.59,67.67,67.58,67.65,24
20181201|2018-10-29 00:00,29,67.6,67.65,67.58,67.6,9
20181201|2018-10-29 00:30,29,67.58,67.58,67.3,67.31,44
20181201|2018-10-29 01:00,29,67.31,67.37,67.28,67.35,25
20181201|2018-10-29 01:30,29,67.35,67.36,67.24,67.24,47
20181201|2018-10-29 02:00,29,67.24,67.38,67.14,67.21,93
20181201|2018-10-29 02:30,29,67.22,67.3,67.2,67.3,32
20181201|2018-10-29 03:00,29,67.29,67.34,67.09,67.27,162
20181201|2018-10-29 03:30,29,67.27,67.31,67.19,67.22,230
20181201|2018-10-29 04:00,29,67.19,67.2,66.95,67.05,328
20181201|2018-10-29 04:30,29,67.04,67.24,67.02,67.2,178
20181201|2018-10-29 05:00,29,67.25,67.44,67.25,67.37,613
20181201|2018-10-29 05:30,29,67.39,67.42,67.27,67.3,110
20181201|2018-10-29 06:00,29,67.28,67.39,67.25,67.36,67
20181201|2018-10-29 06:30,29,67.37,67.57,67.37,67.51,173
20181201|2018-10-29 07:00,29,67.51,67.63,67.49,67.54,133
20181201|2018-10-29 07:30,29,67.54,67.54,67.22,67.31,228
20181201|2018-10-29 08:00,29,67.29,67.29,67.04,67.25,494
20181201|2018-10-29 08:30,29,67.25,67.32,67.03,67.03,557
20181201|2018-10-29 09:00,29,67.03,67.26,66.69,67.21,1203
20181201|2018-10-29 09:30,29,67.24,67.36,66.83,66.87,373
20181201|2018-10-29 10:00,29,66.9,67.22,66.73,67.19,570
20181201|2018-10-29 10:30,29,67.19,67.42,67.05,67.23,1015
20181201|2018-10-29 11:00,29,67.23,67.37,66.99,67.13,684
20181201|2018-10-29 11:30,29,67.14,67.33,67.08,67.21,416
20181201|2018-10-29 12:00,29,67.19,67.37,67.16,67.16,389
20181201|2018-10-29 12:30,29,67.19,67.33,67.16,67.32,610
20181201|2018-10-29 13:00,29,67.32,67.32,66.97,67,2471
20181201|2018-10-29 13:30,29,67,67.03,66.85,66.9,142
20181201|2018-10-29 14:00,29,66.87,66.87,66.53,66.63,257
20181201|2018-10-29 14:30,29,66.6,66.63,66.3,66.55,211
20181201|2018-10-29 15:00,29,66.61,66.81,66.59,66.74,62
20181201|2018-10-29 15:30,29,66.76,66.76,66.66,66.69,96
20181201|2018-10-29 16:00,29,66.65,66.7,66.63,66.64,12
20181201|2018-10-29 16:30,29,66.65,66.65,66.65,66.65,1
20181201|2018-10-29 19:00,30,66.66,66.72,66.66,66.68,15
20181201|2018-10-29 19:30,30,66.75,66.85,66.75,66.84,3
20181201|2018-10-29 20:00,30,66.91,66.91,66.88,66.88,8
20181201|2018-10-29 20:30,30,66.93,66.93,66.86,66.86,2
20181201|2018-10-29 21:00,30,66.89,66.89,66.82,66.82,3
20181201|2018-10-29 21:30,30,67.02,67.05,67.02,67.04,9
20181201|2018-10-29 22:00,30,67.08,67.12,67.06,67.06,10
20181201|2018-10-29 22:30,30,67.04,67.04,67.04,67.04,2
20181201|2018-10-29 23:00,30,67.11,67.11,67.11,67.11,25
20181201|2018-10-30 00:00,30,67.22,67.22,67.22,67.22,1
20181201|2018-10-30 00:30,30,67.2,67.2,67.2,67.2,1
20181201|2018-10-30 01:00,30,67.07,67.17,67.07,67.16,8
20181201|2018-10-30 01:30,30,67.17,67.24,67.09,67.2,58
20181201|2018-10-30 02:00,30,67.2,67.2,67.1,67.15,136
20181201|2018-10-30 02:30,30,67.13,67.13,66.91,66.91,53
20181201|2018-10-30 03:00,30,66.92,67.15,66.87,67.09,120
20181201|2018-10-30 03:30,30,67.07,67.13,66.81,66.9,569
20181201|2018-10-30 04:00,30,66.91,66.91,66.63,66.7,201
20181201|2018-10-30 04:30,30,66.69,66.79,66.68,66.74,110
20181201|2018-10-30 05:00,30,66.7,66.7,66.52,66.59,221
20181201|2018-10-30 05:30,30,66.66,66.68,66.49,66.63,112
20181201|2018-10-30 06:00,30,66.62,66.76,66.58,66.66,103
20181201|2018-10-30 06:30,30,66.68,66.76,66.37,66.38,550
20181201|2018-10-30 07:00,30,66.39,66.51,66.31,66.31,1233
20181201|2018-10-30 07:30,30,66.32,66.38,66.06,66.15,1222
20181201|2018-10-30 08:00,30,66.15,66.15,65.33,65.59,3523
20181201|2018-10-30 08:30,30,65.6,65.87,65.5,65.7,1064
20181201|2018-10-30 09:00,30,65.68,65.82,65.54,65.68,4530
20181201|2018-10-30 09:30,30,65.69,66.29,65.57,66.15,4430
20181201|2018-10-30 10:00,30,66.16,66.41,65.94,66.38,3420
20181201|2018-10-30 10:30,30,66.4,66.79,66.34,66.57,2217
20181201|2018-10-30 11:00,30,66.6,66.87,66.35,66.46,795
20181201|2018-10-30 11:30,30,66.45,66.45,66.02,66.02,570
20181201|2018-10-30 12:00,30,66.02,66.3,65.82,66.25,999
20181201|2018-10-30 12:30,30,66.2,66.46,66.05,66.21,450
20181201|2018-10-30 13:00,30,66.18,66.24,65.79,66.2,1610
20181201|2018-10-30 13:30,30,66.23,66.32,66.15,66.32,514
20181201|2018-10-30 14:00,30,66.27,66.31,66.15,66.2,161
20181201|2018-10-30 14:30,30,66.19,66.22,66.15,66.2,59
20181201|2018-10-30 15:00,30,66.2,66.2,66.09,66.09,23
20181201|2018-10-30 15:30,30,66.07,66.57,66.06,66.35,353
20181201|2018-10-30 16:00,30,66.39,66.39,66.3,66.3,5
20181201|2018-10-30 16:30,30,66.3,66.3,66.18,66.3,85
20181201|2018-10-30 19:00,31,66.42,66.52,66.42,66.42,45
20181201|2018-10-30 19:30,31,66.43,66.45,66.4,66.44,12
20181201|2018-10-30 20:00,31,66.4,66.46,66.39,66.46,5
20181201|2018-10-30 20:30,31,66.44,66.5,66.44,66.5,4
20181201|2018-10-30 21:30,31,66.45,66.45,66.44,66.44,2
20181201|2018-10-30 22:00,31,66.45,66.49,66.43,66.49,34
20181201|2018-10-30 23:00,31,66.37,66.37,66.34,66.34,4
20181201|2018-10-30 23:30,31,66.35,66.37,66.35,66.37,2
20181201|2018-10-31 00:00,31,66.39,66.39,66.39,66.39,1
20181201|2018-10-31 00:30,31,66.48,66.48,66.47,66.47,6
20181201|2018-10-31 01:30,31,66.58,66.58,66.58,66.58,1
20181201|2018-10-31 02:00,31,66.64,66.85,66.64,66.84,464
20181201|2018-10-31 02:30,31,66.84,66.84,66.7,66.73,50
20181201|2018-10-31 03:00,31,66.74,66.99,66.73,66.91,1027
20181201|2018-10-31 03:30,31,66.91,66.92,66.62,66.68,202
20181201|2018-10-31 04:00,31,66.7,66.8,66.6,66.65,847
20181201|2018-10-31 04:30,31,66.63,66.72,66.49,66.51,352
20181201|2018-10-31 05:00,31,66.48,66.67,66.3,66.32,283
20181201|2018-10-31 05:30,31,66.33,66.46,66.3,66.45,175
20181201|2018-10-31 06:00,31,66.44,66.5,66.31,66.34,113
20181201|2018-10-31 06:30,31,66.33,66.47,66.32,66.4,79
20181201|2018-10-31 07:00,31,66.43,66.47,66.32,66.34,256
20181201|2018-10-31 07:30,31,66.33,66.42,66.21,66.37,308
20181201|2018-10-31 08:00,31,66.36,66.36,66.03,66.03,683
20181201|2018-10-31 08:30,31,66.03,66.05,65.8,65.85,1479
20181201|2018-10-31 09:00,31,65.83,66.07,65.82,65.82,794
20181201|2018-10-31 09:30,31,65.85,66.61,65.85,66.02,2736
20181201|2018-10-31 10:00,31,65.98,66.49,65.98,66.39,967
20181201|2018-10-31 10:30,31,66.4,66.66,66.23,66.36,697
20181201|2018-10-31 11:00,31,66.36,66.47,66.22,66.25,460
20181201|2018-10-31 11:30,31,66.29,66.35,66.17,66.24,669
20181201|2018-10-31 12:00,31,66.23,66.26,66.04,66.1,252
20181201|2018-10-31 12:30,31,66.13,66.13,65.67,65.67,1545
20181201|2018-10-31 13:00,31,65.66,65.83,65.25,65.31,2981
20181201|2018-10-31 13:30,31,65.31,65.36,65.01,65.21,828
20181201|2018-10-31 14:00,31,65.23,65.27,65.11,65.15,158
20181201|2018-10-31 14:30,31,65.14,65.18,65.02,65.11,65
20181201|2018-10-31 15:00,31,65.11,65.11,64.83,64.97,103
20181201|2018-10-31 15:30,31,64.95,65.02,64.85,64.88,51
20181201|2018-10-31 16:00,31,64.88,64.88,64.88,64.88,1
20181201|2018-10-31 16:30,31,64.85,64.86,64.81,64.85,33
20181201|2018-10-31 19:00,1,65.01,65.02,64.98,65,23
20181201|2018-10-31 20:00,1,65.03,65.19,65.02,65.19,21
20181201|2018-10-31 20:30,1,65.16,65.16,65.05,65.05,9
20181201|2018-10-31 21:30,1,65.1,65.16,65.1,65.16,20
20181201|2018-10-31 22:00,1,65.16,65.16,65.07,65.08,7
20181201|2018-10-31 22:30,1,65.07,65.07,64.9,64.91,374
20181201|2018-10-31 23:00,1,64.89,64.92,64.89,64.92,6
20181201|2018-10-31 23:30,1,64.94,64.95,64.93,64.93,4
20181201|2018-11-01 00:00,1,64.96,64.96,64.96,64.96,1
20181201|2018-11-01 00:30,1,64.88,64.9,64.75,64.85,901
20181201|2018-11-01 01:00,1,64.87,65.05,64.87,64.97,35
20181201|2018-11-01 01:30,1,64.92,65.1,64.92,65.1,10
20181201|2018-11-01 02:00,1,65.05,65.11,64.99,65.11,17
20181201|2018-11-01 02:30,1,65.12,65.15,64.89,64.92,72
20181201|2018-11-01 03:00,1,64.9,65.12,64.87,65.09,1024
20181201|2018-11-01 03:30,1,65.09,65.11,64.73,65.03,416
20181201|2018-11-01 04:00,1,65.01,65.02,64.66,64.83,610
20181201|2018-11-01 04:30,1,64.83,64.91,64.75,64.88,533
20181201|2018-11-01 05:00,1,64.89,64.95,64.76,64.79,155
20181201|2018-11-01 05:30,1,64.77,64.99,64.75,64.84,126
20181201|2018-11-01 06:00,1,64.83,64.93,64.8,64.87,109
20181201|2018-11-01 06:30,1,64.87,65.07,64.85,65,382
20181201|2018-11-01 07:00,1,65.03,65.09,64.94,65.06,545
20181201|2018-11-01 07:30,1,65.06,65.1,64.95,65,681
20181201|2018-11-01 08:00,1,65.01,65.38,64.87,65.38,1189
20181201|2018-11-01 08:30,1,65.37,65.37,65.08,65.17,549
20181201|2018-11-01 09:00,1,65.15,65.26,64.75,65.04,1875
20181201|2018-11-01 09:30,1,65.03,65.25,64.93,65.08,621
20181201|2018-11-01 10:00,1,65.06,65.06,64.05,64.15,3213
20181201|2018-11-01 10:30,1,64.05,64.05,63.12,63.26,3362
20181201|2018-11-01 11:00,1,63.27,63.78,63.25,63.45,1579
20181201|2018-11-01 11:30,1,63.43,63.67,63.34,63.67,1377
20181201|2018-11-01 12:00,1,63.65,63.65,63.31,63.52,2619
20181201|2018-11-01 12:30,1,63.55,63.85,63.46,63.65,1163
20181201|2018-11-01 13:00,1,63.66,63.83,63.53,63.74,1454
20181201|2018-11-01 13:30,1,63.75,63.8,63.55,63.56,332
20181201|2018-11-01 14:00,1,63.56,63.56,63.45,63.5,349
20181201|2018-11-01 14:30,1,63.49,63.53,63.44,63.49,273
20181201|2018-11-01 15:00,1,63.5,63.54,63.5,63.52,333
20181201|2018-11-01 15:30,1,63.52,63.53,63.45,63.53,73
20181201|2018-11-01 16:00,1,63.51,63.51,63.5,63.5,2
20181201|2018-11-01 16:30,1,63.5,63.52,63.49,63.52,5
20181201|2018-11-01 19:00,2,63.58,63.64,63.58,63.6,46
20181201|2018-11-01 19:30,2,63.59,63.59,63.53,63.57,6
20181201|2018-11-01 20:00,2,63.43,63.45,63.25,63.45,67
20181201|2018-11-01 20:30,2,63.38,63.39,63.32,63.39,84
20181201|2018-11-01 21:00,2,63.35,63.37,63.29,63.37,94
20181201|2018-11-01 21:30,2,63.32,63.35,63.29,63.35,23
20181201|2018-11-01 22:00,2,63.36,63.39,63.36,63.38,238
20181201|2018-11-01 22:30,2,63.38,63.38,63.38,63.38,2
20181201|2018-11-01 23:00,2,63.39,63.44,63.39,63.4,24
20181201|2018-11-01 23:30,2,63.46,63.65,63.46,63.65,19
20181201|2018-11-02 00:00,2,63.66,63.81,63.65,63.78,48
20181201|2018-11-02 00:30,2,63.87,63.93,63.68,63.75,51
20181201|2018-11-02 01:00,2,63.78,63.84,63.72,63.77,30
20181201|2018-11-02 01:30,2,63.79,63.81,63.71,63.81,25
20181201|2018-11-02 02:00,2,63.65,63.66,63.37,63.48,102
20181201|2018-11-02 02:30,2,63.46,63.58,63.33,63.46,83
20181201|2018-11-02 03:00,2,63.47,63.6,63.39,63.45,72
20181201|2018-11-02 03:30,2,63.43,63.49,63.26,63.45,244
20181201|2018-11-02 04:00,2,63.47,63.58,63.33,63.58,168
20181201|2018-11-02 04:30,2,63.56,63.69,63.53,63.58,140
20181201|2018-11-02 05:00,2,63.62,63.72,63.48,63.62,257
20181201|2018-11-02 05:30,2,63.63,63.69,63.5,63.69,222
20181201|2018-11-02 06:00,2,63.67,63.73,63.5,63.54,174
20181201|2018-11-02 06:30,2,63.56,63.59,63.49,63.54,384
20181201|2018-11-02 07:00,2,63.52,63.61,63.33,63.49,1552
20181201|2018-11-02 07:30,2,63.54,63.57,63.38,63.53,330
20181201|2018-11-02 08:00,2,63.54,63.54,62.98,63.3,1504
20181201|2018-11-02 08:30,2,63.3,63.56,63.23,63.54,1252
20181201|2018-11-02 09:00,2,63.51,63.76,63.23,63.57,1847
20181201|2018-11-02 09:30,2,63.57,63.61,63.12,63.16,1068
20181201|2018-11-02 10:00,2,63.15,63.34,62.64,63.29,2662
20181201|2018-11-02 10:30,2,63.27,63.46,63.18,63.34,1066
20181201|2018-11-02 11:00,2,63.38,63.4,62.97,63.24,795
20181201|2018-11-02 11:30,2,63.22,63.27,62.97,62.97,852
20181201|2018-11-02 12:00,2,62.99,63.1,62.85,62.91,704
20181201|2018-11-02 12:30,2,62.88,63.24,62.87,63.2,1110
20181201|2018-11-02 13:00,2,63.18,63.29,62.99,63.19,3716
20181201|2018-11-02 13:30,2,63.19,63.26,63.06,63.08,437
20181201|2018-11-02 14:00,2,63.09,63.12,62.93,63.04,549
20181201|2018-11-02 14:30,2,63.04,63.04,62.84,62.84,116
20181201|2018-11-02 15:00,2,62.82,62.98,62.82,62.97,40
20181201|2018-11-02 15:30,2,62.94,62.94,62.82,62.88,40
20181201|2018-11-02 16:00,2,62.88,62.88,62.88,62.88,1
20181201|2018-11-04 17:00,5,63.04,63.05,62.97,62.97,21
20181201|2018-11-04 18:00,5,62.95,62.95,62.87,62.87,3
20181201|2018-11-04 19:00,5,62.9,62.93,62.53,62.69,324
20181201|2018-11-04 19:30,5,62.71,62.71,62.56,62.66,254
20181201|2018-11-04 20:00,5,62.65,62.71,62.65,62.67,15
20181201|2018-11-04 20:30,5,62.72,62.74,62.66,62.68,17
20181201|2018-11-04 21:00,5,62.62,62.65,62.62,62.65,38
20181201|2018-11-04 21:30,5,62.71,62.75,62.71,62.73,6
20181201|2018-11-04 22:00,5,62.68,62.69,62.68,62.69,5
20181201|2018-11-04 22:30,5,62.69,62.73,62.69,62.69,7
20181201|2018-11-04 23:00,5,62.67,62.7,62.67,62.7,40
20181201|2018-11-04 23:30,5,62.69,62.8,62.69,62.8,2
20181201|2018-11-05 00:00,5,62.77,62.81,62.77,62.81,26
20181201|2018-11-05 00:30,5,62.86,62.91,62.86,62.86,57
20181201|2018-11-05 01:00,5,62.89,62.89,62.83,62.85,10
20181201|2018-11-05 01:30,5,62.88,62.88,62.78,62.86,48
20181201|2018-11-05 02:00,5,62.91,63,62.68,62.71,144
20181201|2018-11-05 02:30,5,62.71,62.74,62.63,62.7,195
20181201|2018-11-05 03:00,5,62.7,63.03,62.7,63.03,136
20181201|2018-11-05 03:30,5,63,63.07,62.94,63.02,119
20181201|2018-11-05 04:00,5,63.02,63.12,62.8,62.86,126
20181201|2018-11-05 04:30,5,62.9,62.94,62.84,62.85,132
20181201|2018-11-05 05:00,5,62.78,62.89,62.77,62.8,53
20181201|2018-11-05 05:30,5,62.77,62.96,62.7,62.9,40
20181201|2018-11-05 06:00,5,62.92,63.04,62.9,63.04,160
20181201|2018-11-05 06:30,5,63.02,63.2,62.97,63.2,530
20181201|2018-11-05 07:00,5,63.19,63.4,63.11,63.31,801
20181201|2018-11-05 07:30,5,63.36,63.61,63.27,63.47,616
20181201|2018-11-05 08:00,5,63.44,63.79,63.4,63.7,1646
20181201|2018-11-05 08:30,5,63.68,63.89,63.56,63.57,1025
20181201|2018-11-05 09:00,5,63.59,63.63,63.4,63.59,1548
20181201|2018-11-05 09:30,5,63.59,63.79,63.54,63.75,1116
20181201|2018-11-05 10:00,5,63.73,64.14,63.53,63.63,2330
20181201|2018-11-05 10:30,5,63.63,63.68,63.28,63.46,1104
20181201|2018-11-05 11:00,5,63.51,63.51,63.28,63.39,280
20181201|2018-11-05 11:30,5,63.4,63.51,63.29,63.46,227
20181201|2018-11-05 12:00,5,63.47,63.55,63.42,63.51,259
20181201|2018-11-05 12:30,5,63.52,63.52,63.38,63.49,680
20181201|2018-11-05 13:00,5,63.48,63.51,63.07,63.12,3010
20181201|2018-11-05 13:30,5,63.12,63.14,62.75,62.9,2422
20181201|2018-11-05 14:00,5,62.86,62.89,62.83,62.84,204
20181201|2018-11-05 14:30,5,62.85,62.85,62.75,62.79,1038
20181201|2018-11-05 15:00,5,62.78,62.81,62.76,62.76,502
20181201|2018-11-05 15:30,5,62.76,62.78,62.66,62.69,1311
20181201|2018-11-05 16:00,5,62.75,62.78,62.74,62.78,8
20181201|2018-11-05 16:30,5,62.72,62.72,62.72,62.72,3
20181201|2018-11-05 19:00,6,62.94,63,62.94,62.96,59
20181201|2018-11-05 19:30,6,62.96,62.96,62.9,62.9,175
20181201|2018-11-05 20:00,6,62.88,63.01,62.88,63,120
20181201|2018-11-05 20:30,6,63,63.01,62.95,62.97,71
20181201|2018-11-05 21:00,6,62.97,62.97,62.86,62.9,31
20181201|2018-11-05 21:30,6,62.92,62.98,62.92,62.95,85
20181201|2018-11-05 22:00,6,62.95,62.98,62.94,62.97,19
20181201|2018-11-05 22:30,6,62.97,62.97,62.96,62.96,11
20181201|2018-11-05 23:00,6,62.96,62.99,62.96,62.98,130
20181201|2018-11-05 23:30,6,63,63.04,62.95,63.03,23
20181201|2018-11-06 00:00,6,63.04,63.05,62.86,62.86,23
20181201|2018-11-06 00:30,6,62.86,62.92,62.8,62.9,160
20181201|2018-11-06 01:00,6,62.92,62.92,62.86,62.87,127
20181201|2018-11-06 01:30,6,62.86,62.92,62.84,62.89,416
20181201|2018-11-06 02:00,6,62.89,62.99,62.71,62.76,465
20181201|2018-11-06 02:30,6,62.75,62.89,62.7,62.85,98
20181201|2018-11-06 03:00,6,62.8,63.04,62.8,62.99,212
20181201|2018-11-06 03:30,6,62.97,62.98,62.8,62.85,353
20181201|2018-11-06 04:00,6,62.85,62.92,62.74,62.9,293
20181201|2018-11-06 04:30,6,62.86,62.98,62.85,62.88,87
20181201|2018-11-06 05:00,6,62.88,62.98,62.79,62.86,133
20181201|2018-11-06 05:30,6,62.85,62.87,62.59,62.66,206
20181201|2018-11-06 06:00,6,62.7,62.75,62.64,62.73,83
20181201|2018-11-06 06:30,6,62.76,62.95,62.74,62.9,297
20181201|2018-11-06 07:00,6,62.92,63.04,62.82,63.03,416
20181201|2018-11-06 07:30,6,63.03,63.24,62.92,63.21,1214
20181201|2018-11-06 08:00,6,63.2,63.28,63.02,63.18,522
20181201|2018-11-06 08:30,6,63.18,63.31,62.94,62.98,600
20181201|2018-11-06 09:00,6,63,63.15,62.7,62.74,1025
20181201|2018-11-06 09:30,6,62.74,62.76,61.96,62.25,3360
20181201|2018-11-06 10:00,6,62.25,62.44,61.54,61.84,3257
20181201|2018-11-06 10:30,6,61.84,61.85,61.32,61.5,1377
20181201|2018-11-06 11:00,6,61.52,61.61,61.38,61.54,738
20181201|2018-11-06 11:30,6,61.54,61.79,61.52,61.56,932
20181201|2018-11-06 12:00,6,61.56,61.84,61.52,61.78,363
20181201|2018-11-06 12:30,6,61.81,62.21,61.81,62.07,1472
20181201|2018-11-06 13:00,6,62.1,62.39,62.03,62.19,1424
20181201|2018-11-06 13:30,6,62.2,62.32,62.08,62.11,340
20181201|2018-11-06 14:00,6,62.11,62.12,62.07,62.12,74
20181201|2018-11-06 14:30,6,62.13,62.22,62.08,62.18,130
20181201|2018-11-06 15:00,6,62.19,62.23,62.17,62.19,31
20181201|2018-11-06 15:30,6,62.18,62.18,61.66,61.75,339
20181201|2018-11-06 16:00,6,61.89,61.89,61.75,61.82,3
20181201|2018-11-06 16:30,6,61.73,61.74,61.7,61.7,8
20181201|2018-11-06 19:00,7,61.81,61.89,61.76,61.79,27
20181201|2018-11-06 19:30,7,61.78,61.85,61.73,61.85,38
20181201|2018-11-06 20:00,7,61.83,62.02,61.83,62,23
20181201|2018-11-06 20:30,7,61.95,61.95,61.91,61.92,9
20181201|2018-11-06 21:00,7,61.94,61.96,61.94,61.95,14
20181201|2018-11-06 21:30,7,61.94,61.98,61.89,61.9,22
20181201|2018-11-06 22:00,7,61.94,61.94,61.94,61.94,1
20181201|2018-11-06 22:30,7,61.97,61.97,61.89,61.89,4
20181201|2018-11-06 23:00,7,61.9,61.91,61.86,61.87,36
20181201|2018-11-06 23:30,7,61.83,61.86,61.8,61.86,38
20181201|2018-11-07 00:00,7,61.87,61.87,61.87,61.87,1
20181201|2018-11-07 00:30,7,61.8,61.8,61.7,61.76,73
20181201|2018-11-07 01:00,7,61.76,61.83,61.76,61.82,55
20181201|2018-11-07 01:30,7,61.82,61.89,61.82,61.89,6
20181201|2018-11-07 02:00,7,61.9,61.98,61.77,61.88,260
20181201|2018-11-07 02:30,7,61.82,61.96,61.74,61.94,245
20181201|2018-11-07 03:00,7,61.93,62.12,61.93,62.11,150
20181201|2018-11-07 03:30,7,62.13,62.58,62.12,62.56,801
20181201|2018-11-07 04:00,7,62.6,63.1,62.48,62.77,697
20181201|2018-11-07 04:30,7,62.75,62.94,62.63,62.86,702
20181201|2018-11-07 05:00,7,62.87,62.89,62.68,62.7,97
20181201|2018-11-07 05:30,7,62.69,63.18,62.65,63.03,403
20181201|2018-11-07 06:00,7,63.03,63.05,62.87,62.94,250
20181201|2018-11-07 06:30,7,62.93,62.93,62.72,62.76,362
20181201|2018-11-07 07:00,7,62.76,62.94,62.67,62.9,457
20181201|2018-11-07 07:30,7,62.87,62.87,62.68,62.69,355
20181201|2018-11-07 08:00,7,62.68,62.77,62.42,62.58,1199
20181201|2018-11-07 08:30,7,62.58,62.81,62.49,62.59,1079
20181201|2018-11-07 09:00,7,62.6,62.65,62.18,62.4,1459
20181201|2018-11-07 09:30,7,62.36,62.45,61.21,61.26,5291
20181201|2018-11-07 10:00,7,61.23,61.63,61.21,61.37,2282
20181201|2018-11-07 10:30,7,61.37,62.11,61.33,61.88,3390
20181201|2018-11-07 11:00,7,61.9,62.05,61.47,61.67,2179
20181201|2018-11-07 11:30,7,61.7,61.95,61.7,61.87,444
20181201|2018-11-07 12:00,7,61.94,62,61.73,61.88,508
20181201|2018-11-07 12:30,7,61.91,61.96,61.55,61.68,705
20181201|2018-11-07 13:00,7,61.62,61.91,61.5,61.65,3334
20181201|2018-11-07 13:30,7,61.66,61.8,61.66,61.76,391
20181201|2018-11-07 14:00,7,61.77,61.77,61.66,61.7,51
20181201|2018-11-07 14:30,7,61.68,61.68,61.54,61.6,90
20181201|2018-11-07 15:00,7,61.56,61.68,61.56,61.64,50
20181201|2018-11-07 15:30,7,61.62,61.66,61.47,61.6,518
20181201|2018-11-07 16:00,7,61.63,61.63,61.55,61.55,4
20181201|2018-11-07 19:00,8,61.75,61.76,61.75,61.76,97
20181201|2018-11-07 19:30,8,61.75,61.79,61.72,61.76,221
20181201|2018-11-07 20:00,8,61.68,61.69,61.68,61.68,6
20181201|2018-11-07 20:30,8,61.67,61.68,61.66,61.66,6
20181201|2018-11-07 21:00,8,61.69,61.73,61.68,61.7,9
20181201|2018-11-07 21:30,8,61.73,61.73,61.73,61.73,1
20181201|2018-11-07 22:00,8,61.76,61.76,61.74,61.75,94
20181201|2018-11-07 22:30,8,61.71,61.71,61.7,61.7,2
20181201|2018-11-07 23:00,8,61.69,61.71,61.68,61.69,12
20181201|2018-11-07 23:30,8,61.76,61.76,61.75,61.75,2
20181201|2018-11-08 00:00,8,61.75,61.78,61.74,61.75,230
20181201|2018-11-08 00:30,8,61.78,61.88,61.78,61.85,253
20181201|2018-11-08 01:00,8,61.83,61.84,61.78,61.84,10
20181201|2018-11-08 01:30,8,61.79,62,61.77,61.99,60
20181201|2018-11-08 02:00,8,61.96,62.25,61.86,62.21,472
20181201|2018-11-08 02:30,8,62.19,62.41,62.15,62.41,273
20181201|2018-11-08 03:00,8,62.37,62.37,62.08,62.09,210
20181201|2018-11-08 03:30,8,62.09,62.2,62,62.08,159
20181201|2018-11-08 04:00,8,62.06,62.26,61.95,61.99,184
20181201|2018-11-08 04:30,8,61.94,62.06,61.72,61.84,318
20181201|2018-11-08 05:00,8,61.84,61.84,61.61,61.73,280
20181201|2018-11-08 05:30,8,61.79,61.91,61.72,61.88,194
20181201|2018-11-08 06:00,8,61.9,61.96,61.57,61.69,232
20181201|2018-11-08 06:30,8,61.67,61.73,61.53,61.67,305
20181201|2018-11-08 07:00,8,61.66,61.76,61.58,61.73,167
20181201|2018-11-08 07:30,8,61.74,61.76,61.52,61.72,257
20181201|2018-11-08 08:00,8,61.71,61.71,61.12,61.23,2546
20181201|2018-11-08 08:30,8,61.25,61.32,60.87,60.88,2444
20181201|2018-11-08 09:00,8,60.89,61.59,60.83,61.33,3086
20181201|2018-11-08 09:30,8,61.33,61.47,61.06,61.09,818
20181201|2018-11-08 10:00,8,61.09,61.32,60.96,61.12,909
20181201|2018-11-08 10:30,8,61.11,61.26,60.96,61.07,1877
20181201|2018-11-08 11:00,8,61.11,61.16,60.58,60.65,2641
20181201|2018-11-08 11:30,8,60.62,61.12,60.57,61.01,1210
20181201|2018-11-08 12:00,8,61.02,61.06,60.82,60.98,180
20181201|2018-11-08 12:30,8,61.01,61.07,60.88,60.97,407
20181201|2018-11-08 13:00,8,60.95,60.98,60.62,60.69,1836
20181201|2018-11-08 13:30,8,60.72,60.75,60.56,60.62,639
20181201|2018-11-08 14:00,8,60.56,60.64,60.54,60.57,194
20181201|2018-11-08 14:30,8,60.57,60.6,60.41,60.58,422
20181201|2018-11-08 15:00,8,60.58,60.65,60.56,60.65,82
20181201|2018-11-08 15:30,8,60.63,60.79,60.62,60.78,34
20181201|2018-11-08 16:00,8,60.8,60.81,60.78,60.8,11
20181201|2018-11-08 16:30,8,60.79,60.79,60.78,60.78,5
20181201|2018-11-08 19:00,9,60.72,60.72,60.61,60.62,29
20181201|2018-11-08 19:30,9,60.63,60.65,60.54,60.65,11
20181201|2018-11-08 20:00,9,60.58,60.58,60.5,60.53,6
20181201|2018-11-08 20:30,9,60.55,60.55,60.33,60.44,63
20181201|2018-11-08 21:00,9,60.59,60.59,60.58,60.58,16
20181201|2018-11-08 21:30,9,60.57,60.61,60.56,60.59,12
20181201|2018-11-08 22:00,9,60.61,60.62,60.61,60.62,2
20181201|2018-11-08 22:30,9,60.56,60.58,60.55,60.56,10
20181201|2018-11-08 23:00,9,60.59,60.66,60.59,60.66,11
20181201|2018-11-08 23:30,9,60.6,60.6,60.6,60.6,8
20181201|2018-11-09 00:00,9,60.62,60.74,60.62,60.74,12
20181201|2018-11-09 00:30,9,60.72,60.72,60.61,60.7,17
20181201|2018-11-09 01:00,9,60.64,60.64,60.53,60.64,15
20181201|2018-11-09 01:30,9,60.62,60.63,60.42,60.52,137
20181201|2018-11-09 02:00,9,60.52,60.52,60.23,60.25,855
20181201|2018-11-09 02:30,9,60.22,60.3,60.09,60.24,336
20181201|2018-11-09 03:00,9,60.21,60.44,60.21,60.41,171
20181201|2018-11-09 03:30,9,60.39,60.39,60.15,60.2,224
20181201|2018-11-09 04:00,9,60.21,60.21,59.8,59.9,603
20181201|2018-11-09 04:30,9,59.93,59.95,59.3,59.64,838
20181201|2018-11-09 05:00,9,59.63,59.84,59.63,59.71,343
20181201|2018-11-09 05:30,9,59.71,59.85,59.59,59.67,194
20181201|2018-11-09 06:00,9,59.7,59.92,59.7,59.91,282
20181201|2018-11-09 06:30,9,59.91,59.95,59.7,59.85,228
20181201|2018-11-09 07:00,9,59.8,59.86,59.7,59.74,289
20181201|2018-11-09 07:30,9,59.74,59.75,59.58,59.73,356
20181201|2018-11-09 08:00,9,59.76,60.06,59.49,59.58,1146
20181201|2018-11-09 08:30,9,59.58,59.62,59.27,59.46,1154
20181201|2018-11-09 09:00,9,59.46,60.23,59.42,60.21,1227
20181201|2018-11-09 09:30,9,60.21,60.53,60.1,60.35,1296
20181201|2018-11-09 10:00,9,60.36,60.5,60.06,60.14,829
20181201|2018-11-09 10:30,9,60.14,60.31,59.74,59.92,758
20181201|2018-11-09 11:00,9,59.89,60.06,59.85,60.02,318
20181201|2018-11-09 11:30,9,60.03,60.06,59.85,60,393
20181201|2018-11-09 12:00,9,60.01,60.06,59.92,59.97,608
20181201|2018-11-09 12:30,9,59.93,60.12,59.85,59.95,303
20181201|2018-11-09 13:00,9,59.96,60.27,59.94,60.2,1176
20181201|2018-11-09 13:30,9,60.19,60.27,60.13,60.23,370
20181201|2018-11-09 14:00,9,60.23,60.26,60.12,60.12,190
20181201|2018-11-09 14:30,9,60.11,60.13,59.83,59.89,310
20181201|2018-11-09 15:00,9,59.89,59.89,59.79,59.79,37
20181201|2018-11-09 15:30,9,59.81,59.85,59.79,59.83,100
20181201|2018-11-09 16:00,9,59.84,59.98,59.84,59.98,3
20181201|2018-11-09 16:30,9,60.05,60.05,60.05,60.05,1
20181201|2018-11-11 17:00,12,60.76,61.24,60.57,60.6,54
20181201|2018-11-11 17:30,12,60.71,60.85,60.71,60.85,41
20181201|2018-11-11 18:00,12,60.75,60.76,60.75,60.76,2
20181201|2018-11-11 19:00,12,60.75,60.78,60.6,60.72,95
20181201|2018-11-11 19:30,12,60.7,60.71,60.7,60.7,6
20181201|2018-11-11 20:00,12,60.67,60.67,60.67,60.67,1
20181201|2018-11-11 20:30,12,60.78,60.78,60.77,60.78,6
20181201|2018-11-11 21:00,12,60.77,60.79,60.75,60.75,14
20181201|2018-11-11 21:30,12,60.77,60.82,60.76,60.81,18
20181201|2018-11-11 22:00,12,60.9,61.03,60.9,61.03,28
20181201|2018-11-11 22:30,12,60.99,60.99,60.9,60.94,9
20181201|2018-11-11 23:00,12,60.93,60.93,60.88,60.9,5
20181201|2018-11-11 23:30,12,60.75,60.82,60.7,60.82,25
20181201|2018-11-12 00:00,12,60.86,61.02,60.86,61,40
20181201|2018-11-12 00:30,12,61.07,61.1,60.93,60.93,19
20181201|2018-11-12 01:00,12,60.91,61.15,60.9,61.03,144
20181201|2018-11-12 01:30,12,60.99,61.26,60.91,61.23,138
20181201|2018-11-12 02:00,12,61.18,61.25,61,61.08,522
20181201|2018-11-12 02:30,12,61.07,61.16,61,61.04,337
20181201|2018-11-12 03:00,12,61.01,61.07,60.63,60.65,299
20181201|2018-11-12 03:30,12,60.62,60.9,60.56,60.78,574
20181201|2018-11-12 04:00,12,60.81,60.85,60.48,60.54,442
20181201|2018-11-12 04:30,12,60.57,60.73,60.43,60.49,178
20181201|2018-11-12 05:00,12,60.47,60.49,60.39,60.47,167
20181201|2018-11-12 05:30,12,60.44,60.58,60.43,60.48,99
20181201|2018-11-12 06:00,12,60.54,60.68,60.49,60.58,114
20181201|2018-11-12 06:30,12,60.6,60.96,60.52,60.84,398
20181201|2018-11-12 07:00,12,60.83,60.9,60.67,60.84,122
20181201|2018-11-12 07:30,12,60.88,61.13,60.88,60.89,775
20181201|2018-11-12 08:00,12,60.88,61.02,60.64,60.66,664
20181201|2018-11-12 08:30,12,60.66,60.86,60.46,60.75,841
20181201|2018-11-12 09:00,12,60.75,61.21,60.75,60.99,848
20181201|2018-11-12 09:30,12,61.01,61.17,60.84,60.9,702
20181201|2018-11-12 10:00,12,60.92,60.95,60.65,60.75,484
20181201|2018-11-12 10:30,12,60.76,61.01,60.66,60.88,268
20181201|2018-11-12 11:00,12,60.88,60.98,60.79,60.93,125
20181201|2018-11-12 11:30,12,60.93,60.94,60.58,60.58,585
20181201|2018-11-12 12:00,12,60.58,60.59,59.92,59.98,1932
20181201|2018-11-12 12:30,12,59.98,60.18,59.87,60.09,592
20181201|2018-11-12 13:00,12,60.09,60.26,59.83,59.85,1762
20181201|2018-11-12 13:30,12,59.85,59.9,59.69,59.69,322
20181201|2018-11-12 14:00,12,59.68,59.72,58.87,58.9,865
20181201|2018-11-12 14:30,12,58.9,59.02,58.71,58.86,370
20181201|2018-11-12 15:00,12,58.9,59.13,58.89,58.96,81
20181201|2018-11-12 15:30,12,58.96,59.01,58.75,58.84,94
20181201|2018-11-12 16:30,12,58.8,58.82,58.8,58.82,15
20181201|2018-11-12 19:00,13,59.04,59.09,59.01,59.06,41
20181201|2018-11-12 19:30,13,59.07,59.17,59.07,59.16,31
20181201|2018-11-12 20:00,13,59.18,59.19,59.11,59.11,19
20181201|2018-11-12 20:30,13,59.12,59.21,59.12,59.19,19
20181201|2018-11-12 21:00,13,59.17,59.22,59.14,59.18,23
20181201|2018-11-12 21:30,13,59.19,59.25,59.19,59.19,24
20181201|2018-11-12 22:00,13,59.21,59.22,59.17,59.17,15
20181201|2018-11-12 22:30,13,59.14,59.15,59.04,59.08,14
20181201|2018-11-12 23:00,13,59.1,59.13,59.08,59.13,3
20181201|2018-11-12 23:30,13,59.12,59.12,59.04,59.11,9
20181201|2018-11-13 00:00,13,59.07,59.11,59.06,59.11,18
20181201|2018-11-13 00:30,13,59.18,59.18,59.15,59.15,6
20181201|2018-11-13 01:00,13,59.26,59.26,59.14,59.17,6
20181201|2018-11-13 01:30,13,59.15,59.32,59.15,59.27,64
20181201|2018-11-13 02:00,13,59.16,59.31,59.16,59.28,133
20181201|2018-11-13 02:30,13,59.27,59.31,58.92,59.05,386
20181201|2018-11-13 03:00,13,59.05,59.09,58.86,58.94,200
20181201|2018-11-13 03:30,13,58.94,59.06,58.51,58.59,725
20181201|2018-11-13 04:00,13,58.59,58.67,58.39,58.5,547
20181201|2018-11-13 04:30,13,58.48,58.58,58.27,58.54,675
20181201|2018-11-13 05:00,13,58.56,58.78,58.52,58.73,424
20181201|2018-11-13 05:30,13,58.71,58.72,58.52,58.7,151
20181201|2018-11-13 06:00,13,58.71,58.82,58.69,58.79,158
20181201|2018-11-13 06:30,13,58.75,58.93,58.67,58.91,162
20181201|2018-11-13 07:00,13,58.9,59.23,58.83,59.18,402
20181201|2018-11-13 07:30,13,59.17,59.18,58.92,58.94,272
20181201|2018-11-13 08:00,13,58.94,59.11,58.52,58.58,829
20181201|2018-11-13 08:30,13,58.58,58.86,58.33,58.34,1054
20181201|2018-11-13 09:00,13,58.35,58.39,57.21,57.24,3218
20181201|2018-11-13 09:30,13,57.26,57.43,56.84,57.38,2554
20181201|2018-11-13 10:00,13,57.41,57.68,57.06,57.15,1706
20181201|2018-11-13 10:30,13,57.12,57.71,57.1,57.5,1113
20181201|2018-11-13 11:00,13,57.55,57.6,57.23,57.51,439
20181201|2018-11-13 11:30,13,57.53,57.61,57.06,57.11,517
20181201|2018-11-13 12:00,13,57.07,57.1,55.87,55.95,3061
20181201|2018-11-13 12:30,13,55.94,56.41,55.85,56.13,1389
20181201|2018-11-13 13:00,13,56.08,56.33,55.63,55.67,3203
20181201|2018-11-13 13:30,13,55.69,55.86,55.11,55.29,1416
20181201|2018-11-13 14:00,13,55.27,55.34,55.02,55.02,643
20181201|2018-11-13 14:30,13,55.02,55.21,54.76,55.21,509
20181201|2018-11-13 15:00,13,55.19,55.3,55.12,55.19,88
20181201|2018-11-13 15:30,13,55.23,55.32,55.22,55.27,41
20181201|2018-11-13 16:00,13,55.31,55.31,55.24,55.24,9
20181201|2018-11-13 16:30,13,55.27,55.32,55.26,55.29,8
20181201|2018-11-13 19:00,14,55.68,55.9,55.68,55.82,134
20181201|2018-11-13 19:30,14,55.68,55.68,55.47,55.58,13
20181201|2018-11-13 20:00,14,55.46,55.53,55.38,55.38,4
20181201|2018-11-13 20:30,14,55.35,55.42,55.15,55.42,251
20181201|2018-11-13 21:00,14,55.43,55.72,55.43,55.64,32
20181201|2018-11-13 21:30,14,55.67,55.75,55.53,55.53,250
20181201|2018-11-13 22:00,14,55.52,55.52,55.41,55.43,24
20181201|2018-11-13 22:30,14,55.42,55.5,55.42,55.46,16
20181201|2018-11-13 23:00,14,55.43,55.49,55.43,55.44,32
20181201|2018-11-13 23:30,14,55.43,55.43,55.14,55.25,88
20181201|2018-11-14 00:00,14,55.25,55.36,55.18,55.34,47
20181201|2018-11-14 00:30,14,55.35,55.45,55.34,55.45,39
20181201|2018-11-14 01:00,14,55.41,55.52,55.3,55.44,114
20181201|2018-11-14 01:30,14,55.38,55.53,55.38,55.5,38
20181201|2018-11-14 02:00,14,55.5,55.59,55.32,55.38,397
20181201|2018-11-14 02:30,14,55.36,55.61,55.26,55.45,579
20181201|2018-11-14 03:00,14,55.45,56.35,55.43,56.25,1286
20181201|2018-11-14 03:30,14,56.24,56.49,56.1,56.3,1308
20181201|2018-11-14 04:00,14,56.32,56.33,55.69,55.79,410
20181201|2018-11-14 04:30,14,55.79,55.98,55.65,55.83,486
20181201|2018-11-14 05:00,14,55.82,55.89,55.55,55.56,423
20181201|2018-11-14 05:30,14,55.57,55.82,55.55,55.79,174
20181201|2018-11-14 06:00,14,55.79,56.2,55.77,56.17,266
20181201|2018-11-14 06:30,14,56.17,56.27,55.94,56.25,659
20181201|2018-11-14 07:00,14,56.18,56.41,56.03,56.39,922
20181201|2018-11-14 07:30,14,56.39,56.39,56.06,56.06,577
20181201|2018-11-14 08:00,14,56.04,56.71,56.04,56.65,1113
20181201|2018-11-14 08:30,14,56.64,56.98,56.24,56.98,1552
20181201|2018-11-14 09:00,14,56.97,57.33,56.71,56.82,1999
20181201|2018-11-14 09:30,14,56.82,57.32,56.8,57.12,973
20181201|2018-11-14 10:00,14,57.15,57.37,56.41,56.54,1586
20181201|2018-11-14 10:30,14,56.52,56.85,56.4,56.7,1017
20181201|2018-11-14 11:00,14,56.72,56.86,56.61,56.62,798
20181201|2018-11-14 11:30,14,56.64,56.66,56.25,56.64,547
20181201|2018-11-14 12:00,14,56.65,56.76,56.38,56.47,820
20181201|2018-11-14 12:30,14,56.48,56.64,56.34,56.54,1158
20181201|2018-11-14 13:00,14,56.54,56.54,55.98,56.13,1402
20181201|2018-11-14 13:30,14,56.16,56.28,56.03,56.18,342
20181201|2018-11-14 14:00,14,56.17,56.27,56.17,56.26,33
20181201|2018-11-14 14:30,14,56.16,56.34,56.15,56.3,112
20181201|2018-11-14 15:00,14,56.26,56.26,56.05,56.14,82
20181201|2018-11-14 15:30,14,56,56.04,55.82,56.01,142
20181201|2018-11-14 16:00,14,55.92,55.92,55.92,55.92,1
20181201|2018-11-14 16:30,14,55.96,55.96,55.96,55.96,1
20181201|2018-11-14 19:00,15,56.16,56.22,56.09,56.12,12
20181201|2018-11-14 19:30,15,56.09,56.09,55.95,55.98,17
20181201|2018-11-14 20:00,15,55.9,55.98,55.9,55.98,3
20181201|2018-11-14 20:30,15,55.95,55.95,55.95,55.95,1
20181201|2018-11-14 21:00,15,55.98,55.98,55.88,55.94,13
20181201|2018-11-14 21:30,15,55.97,55.97,55.97,55.97,1
20181201|2018-11-14 22:00,15,56.01,56.01,55.95,55.95,3
20181201|2018-11-14 22:30,15,55.98,55.99,55.95,55.98,15
20181201|2018-11-14 23:00,15,55.97,56.07,55.97,56.07,3
20181201|2018-11-14 23:30,15,56.08,56.13,56.05,56.06,121
20181201|2018-11-15 00:00,15,56.06,56.19,56.06,56.19,112
20181201|2018-11-15 00:30,15,56.18,56.35,56.15,56.35,136
20181201|2018-11-15 01:00,15,56.28,56.28,56.15,56.21,189
20181201|2018-11-15 01:30,15,56.2,56.29,56.18,56.2,25
20181201|2018-11-15 02:00,15,56.2,56.29,56.08,56.24,56
20181201|2018-11-15 02:30,15,56.38,56.42,56.25,56.26,109
20181201|2018-11-15 03:00,15,56.26,56.46,56.25,56.39,79
20181201|2018-11-15 03:30,15,56.37,56.37,55.99,56,92
20181201|2018-11-15 04:00,15,55.94,56.01,55.62,55.91,392
20181201|2018-11-15 04:30,15,55.83,56.11,55.72,56.06,31
20181201|2018-11-15 05:00,15,56.07,56.16,55.9,56.13,66
20181201|2018-11-15 05:30,15,56.2,56.31,56.17,56.25,86
20181201|2018-11-15 06:00,15,56.24,56.37,56.16,56.26,81
20181201|2018-11-15 06:30,15,56.28,56.45,56.26,56.34,97
20181201|2018-11-15 07:00,15,56.41,56.63,56.07,56.48,508
20181201|2018-11-15 07:30,15,56.47,56.73,56.42,56.64,140
20181201|2018-11-15 08:00,15,56.6,56.63,56.33,56.44,123
20181201|2018-11-15 08:30,15,56.38,56.78,56.23,56.73,182
20181201|2018-11-15 09:00,15,56.68,57.04,56.67,56.98,347
20181201|2018-11-15 09:30,15,57.02,57.12,56.64,56.64,183
20181201|2018-11-15 10:00,15,56.83,57.25,56.51,57.01,690
20181201|2018-11-15 10:30,15,57.02,57.22,56.92,56.92,329
20181201|2018-11-15 11:00,15,56.96,57.04,56.66,56.76,116
20181201|2018-11-15 11:30,15,56.75,56.75,56.53,56.62,194
20181201|2018-11-15 12:00,15,56.61,56.93,56.41,56.88,271
20181201|2018-11-15 12:30,15,56.91,56.93,56.56,56.62,433
20181201|2018-11-15 13:00,15,56.64,56.7,56.36,56.45,968
20181201|2018-11-15 13:30,15,56.43,56.52,56.4,56.45,107
20181201|2018-11-15 14:00,15,56.43,56.52,56.23,56.52,62
20181201|2018-11-15 14:30,15,56.52,56.54,56.46,56.46,94
20181201|2018-11-15 15:00,15,56.46,56.55,56.46,56.55,57
20181201|2018-11-15 15:30,15,56.58,56.58,56.52,56.52,42
20181201|2018-11-15 19:00,16,56.61,56.61,56.61,56.61,1
20181201|2018-11-15 19:30,16,56.6,56.64,56.6,56.64,2
20181201|2018-11-15 20:30,16,56.7,56.81,56.7,56.81,4
20181201|2018-11-15 21:00,16,56.8,56.8,56.8,56.8,1
20181201|2018-11-15 22:00,16,56.8,56.8,56.8,56.8,1
20181201|2018-11-15 22:30,16,56.92,56.92,56.92,56.92,1
20181201|2018-11-15 23:00,16,56.9,56.9,56.9,56.9,1
20181201|2018-11-16 00:00,16,56.94,56.94,56.94,56.94,1
20181201|2018-11-16 00:30,16,56.98,57.01,56.98,56.99,8
20181201|2018-11-16 01:00,16,56.98,56.98,56.85,56.88,32
20181201|2018-11-16 01:30,16,56.87,57.32,56.87,57.3,107
20181201|2018-11-16 02:00,16,57.45,57.45,57.35,57.35,38
20181201|2018-11-16 02:30,16,57.33,57.35,57.15,57.15,13
20181201|2018-11-16 03:00,16,57.19,57.19,57.06,57.06,2
20181201|2018-11-16 03:30,16,56.91,57.24,56.91,57.24,3
20181201|2018-11-16 04:00,16,57.29,57.29,57.29,57.29,1
20181201|2018-11-16 04:30,16,57.25,57.62,57.25,57.58,132
20181201|2018-11-16 05:00,16,57.42,57.42,57.29,57.3,24
20181201|2018-11-16 05:30,16,57.34,57.37,57.23,57.26,17
20181201|2018-11-16 06:00,16,57.2,57.36,57.2,57.31,9
20181201|2018-11-16 06:30,16,57.17,57.45,57.15,57.45,33
20181201|2018-11-16 07:00,16,57.33,57.65,57.3,57.57,25
20181201|2018-11-16 07:30,16,57.53,57.83,57.53,57.83,10
20181201|2018-11-16 08:00,16,57.76,57.8,57.4,57.42,144
20181201|2018-11-16 08:30,16,57.36,57.63,57.34,57.61,60
20181201|2018-11-16 09:00,16,57.66,57.96,57.66,57.79,47
20181201|2018-11-16 09:30,16,57.88,57.88,57.63,57.63,18
20181201|2018-11-16 10:00,16,57.72,57.72,56.85,56.93,119
20181201|2018-11-16 10:30,16,56.9,57.04,56.53,56.74,77
20181201|2018-11-16 11:00,16,56.82,56.84,56.11,56.14,46
20181201|2018-11-16 11:30,16,56.15,56.95,55.9,56.79,32
20181201|2018-11-16 12:00,16,56.84,56.84,56.65,56.69,45
20181201|2018-11-16 12:30,16,56.46,56.78,56.46,56.61,79
20181201|2018-11-16 13:00,16,56.64,56.66,56.42,56.44,62
20190101|2017-03-10 08:30,10,51.23,51.23,51.23,51.23,1
20190101|2017-03-10 09:00,10,51.01,51.01,50.87,50.87,7
20190101|2017-09-05 13:00,5,50.65,50.65,50.65,50.65,5
20190101|2017-10-20 10:00,20,51.23,51.23,51.23,51.23,30
20190101|2017-10-26 08:00,26,51.72,51.72,51.68,51.68,5
20190101|2017-10-27 08:30,27,52.1,52.1,52.1,52.1,16
20190101|2017-11-07 02:30,7,54.7,54.7,54.7,54.7,20
20190101|2017-11-27 08:30,27,55.36,55.36,55.36,55.36,12
20190101|2017-11-30 09:30,30,55,55,55,55,2
20190101|2017-12-04 08:30,4,55.3,55.3,55.3,55.3,1
20190101|2017-12-20 09:00,20,55.6,55.6,55.6,55.6,1
20190101|2017-12-21 07:00,21,55.6,55.6,55.6,55.6,1
20190101|2017-12-29 08:30,29,57.5,57.6,57.5,57.6,6
20190101|2018-01-03 07:00,3,58,58,58,58,1
20190101|2018-01-03 09:00,3,58.35,58.35,58.35,58.35,2
20190101|2018-01-03 23:30,4,58.4,58.4,58.4,58.4,1
20190101|2018-01-04 09:30,4,58.45,58.45,58.31,58.31,3
20190101|2018-01-09 12:30,9,60.2,60.2,60.2,60.2,1
20190101|2018-01-24 12:00,24,60.65,60.65,60.65,60.65,3
20190101|2018-02-06 12:30,6,58.82,58.82,58.82,58.82,3
20190101|2018-02-26 10:30,26,59.95,59.95,59.95,59.95,3
20190101|2018-03-26 01:00,26,61.81,61.82,61.81,61.82,5
20190101|2018-03-26 01:30,26,61.82,61.85,61.82,61.85,11
20190101|2018-03-26 04:00,26,61.85,61.85,61.85,61.85,6
20190101|2018-03-26 09:30,26,61.59,61.59,61.59,61.59,1
20190101|2018-03-26 13:30,26,61.74,61.74,61.74,61.74,6
20190101|2018-03-26 14:30,26,61.71,61.71,61.71,61.71,5
20190101|2018-03-27 07:30,27,62.46,62.46,62.46,62.46,1
20190101|2018-03-27 08:00,27,62.34,62.34,62.06,62.06,4
20190101|2018-03-27 08:30,27,62.07,62.07,62.07,62.07,3
20190101|2018-03-27 09:00,27,61.89,61.89,61.89,61.89,1
20190101|2018-03-27 09:30,27,61.85,61.85,61.84,61.84,5
20190101|2018-03-27 12:00,27,61.9,61.9,61.85,61.85,14
20190101|2018-03-27 13:00,27,61.76,61.78,61.72,61.72,6
20190101|2018-03-28 04:00,28,61.31,61.31,61.31,61.31,1
20190101|2018-03-28 09:30,28,61.25,61.25,61.25,61.25,1
20190101|2018-03-28 10:30,28,60.71,60.71,60.71,60.71,22
20190101|2018-03-29 04:00,29,61.18,61.18,61.18,61.18,1
20190101|2018-03-29 09:30,29,61.27,61.27,61.27,61.27,1
20190101|2018-04-02 02:30,2,61.55,61.55,61.55,61.55,2
20190101|2018-04-02 08:00,2,61.04,61.04,61.04,61.04,4
20190101|2018-04-02 09:00,2,60.78,60.78,60.78,60.78,1
20190101|2018-04-02 09:30,2,60.57,60.57,60.57,60.57,1
20190101|2018-04-02 10:00,2,60.34,60.34,60.34,60.34,1
20190101|2018-04-02 11:00,2,60.02,60.02,60.02,60.02,3
20190101|2018-04-02 12:00,2,60.07,60.07,60.07,60.07,3
20190101|2018-04-02 13:30,2,59.9,59.91,59.9,59.91,4
20190101|2018-04-02 15:30,2,59.86,59.86,59.86,59.86,1
20190101|2018-04-03 08:30,3,60.38,60.38,60.38,60.38,1
20190101|2018-04-03 12:30,3,60.48,60.48,60.48,60.48,1
20190101|2018-04-04 06:00,4,59.6,59.6,59.6,59.6,1
20190101|2018-04-04 09:30,4,59.68,59.68,59.68,59.68,2
20190101|2018-04-04 10:30,4,60.06,60.06,60.06,60.06,3
20190101|2018-04-05 08:30,5,60.77,60.99,60.77,60.99,2
20190101|2018-04-05 09:00,5,60.84,60.84,60.84,60.84,1
20190101|2018-04-05 10:30,5,60.88,60.88,60.88,60.88,5
20190101|2018-04-05 14:00,5,61.02,61.04,61.02,61.04,17
20190101|2018-04-06 08:00,6,60.68,60.68,60.68,60.68,1
20190101|2018-04-06 09:30,6,60.63,60.63,60.49,60.49,12
20190101|2018-04-06 15:30,6,59.66,59.66,59.66,59.66,14
20190101|2018-04-09 07:30,9,60.38,60.38,60.38,60.38,15
20190101|2018-04-09 08:00,9,60.47,60.47,60.47,60.47,5
20190101|2018-04-09 09:00,9,60.93,60.93,60.93,60.93,3
20190101|2018-04-10 03:00,10,61.62,61.62,61.62,61.62,2
20190101|2018-04-10 06:00,10,61.7,61.73,61.7,61.73,4
20190101|2018-04-10 09:00,10,61.77,61.77,61.72,61.72,2
20190101|2018-04-10 09:30,10,61.91,61.93,61.91,61.93,70
20190101|2018-04-10 10:30,10,62.03,62.03,62.02,62.02,4
20190101|2018-04-10 11:00,10,62.04,62.04,62.04,62.04,1
20190101|2018-04-10 11:30,10,61.99,62,61.99,62,10
20190101|2018-04-10 15:00,10,62.13,62.13,62.13,62.13,1
20190101|2018-04-11 04:00,11,62.09,62.09,62.09,62.09,1
20190101|2018-04-11 05:30,11,62.28,62.28,62.28,62.28,1
20190101|2018-04-11 06:00,11,62.38,62.51,62.38,62.49,16
20190101|2018-04-11 06:30,11,62.53,62.53,62.53,62.53,1
20190101|2018-04-11 07:30,11,62.31,62.31,62.3,62.3,6
20190101|2018-04-11 09:00,11,62.53,62.54,62.53,62.54,6
20190101|2018-04-11 09:30,11,62.19,63.46,62.19,63.23,23
20190101|2018-04-11 10:00,11,63.37,63.37,63.29,63.29,9
20190101|2018-04-11 10:30,11,63.29,63.29,63.28,63.28,2
20190101|2018-04-11 11:00,11,63.12,63.12,63.12,63.12,1
20190101|2018-04-11 12:00,11,63.02,63.02,63.02,63.02,3
20190101|2018-04-11 13:00,11,63.16,63.22,63.16,63.22,2
20190101|2018-04-11 15:00,11,63.15,63.15,63.15,63.15,1
20190101|2018-04-12 02:30,12,62.98,62.98,62.98,62.98,2
20190101|2018-04-12 07:00,12,62.93,62.93,62.93,62.93,3
20190101|2018-04-12 09:00,12,62.63,62.63,62.63,62.63,1
20190101|2018-04-12 11:00,12,62.98,62.98,62.98,62.98,1
20190101|2018-04-13 02:00,13,63.04,63.04,63.04,63.04,12
20190101|2018-04-13 02:30,13,63.05,63.06,63.05,63.06,3
20190101|2018-04-13 03:00,13,63.26,63.58,63.26,63.46,26
20190101|2018-04-13 04:00,13,63.63,63.63,63.59,63.59,4
20190101|2018-04-13 04:30,13,63.42,63.42,63.42,63.42,1
20190101|2018-04-13 05:00,13,63.42,63.42,63.42,63.42,50
20190101|2018-04-13 06:30,13,63.06,63.06,63.06,63.06,4
20190101|2018-04-13 07:00,13,63.2,63.2,63.14,63.18,55
20190101|2018-04-13 08:00,13,63.32,63.36,63.32,63.36,2
20190101|2018-04-13 08:30,13,63.31,63.31,63.31,63.31,1
20190101|2018-04-13 09:30,13,63.46,63.46,63.46,63.46,1
20190101|2018-04-13 10:00,13,63.44,63.44,63.44,63.44,1
20190101|2018-04-13 15:30,13,63.44,63.44,63.44,63.44,4
20190101|2018-04-16 02:00,16,62.65,62.65,62.65,62.65,4
20190101|2018-04-16 02:30,16,62.73,62.73,62.73,62.73,2
20190101|2018-04-16 03:00,16,62.81,62.81,62.81,62.81,50
20190101|2018-04-16 08:00,16,63.24,63.24,63.24,63.24,2
20190101|2018-04-16 14:30,16,62.9,62.9,62.9,62.9,1
20190101|2018-04-17 07:30,17,62.68,62.68,62.5,62.5,2
20190101|2018-04-17 08:00,17,62.7,62.73,62.7,62.73,2
20190101|2018-04-17 09:30,17,63.09,63.1,63.09,63.1,30
20190101|2018-04-17 10:00,17,62.96,62.97,62.96,62.97,5
20190101|2018-04-17 10:30,17,62.69,62.8,62.69,62.77,13
20190101|2018-04-17 12:00,17,62.85,62.85,62.85,62.85,5
20190101|2018-04-17 13:00,17,63.19,63.19,63.19,63.19,2
20190101|2018-04-17 13:30,17,63.13,63.13,63.13,63.13,6
20190101|2018-04-18 05:30,18,63.74,63.74,63.74,63.74,1
20190101|2018-04-18 06:00,18,63.77,63.77,63.76,63.76,100
20190101|2018-04-18 06:30,18,63.89,63.89,63.89,63.89,50
20190101|2018-04-18 07:00,18,63.97,63.97,63.96,63.96,40
20190101|2018-04-18 08:00,18,64.13,64.13,64.13,64.13,2
20190101|2018-04-18 09:30,18,64.48,64.51,63.92,63.92,6
20190101|2018-04-18 10:00,18,64.23,64.23,64.23,64.23,5
20190101|2018-04-18 11:30,18,63.74,63.8,63.74,63.78,99
20190101|2018-04-18 12:30,18,64.01,64.09,64,64.08,90
20190101|2018-04-18 13:00,18,64.14,64.53,64.14,64.45,217
20190101|2018-04-18 13:30,18,64.46,64.5,64.43,64.5,116
20190101|2018-04-19 03:30,19,65.03,65.06,65.03,65.06,100
20190101|2018-04-19 04:30,19,64.9,64.91,64.89,64.89,51
20190101|2018-04-19 05:00,19,64.68,64.71,64.68,64.71,100
20190101|2018-04-19 06:00,19,64.93,65,64.93,64.99,200
20190101|2018-04-19 06:30,19,65.17,65.38,65.17,65.25,558
20190101|2018-04-19 07:00,19,65.04,65.05,65.03,65.04,50
20190101|2018-04-19 08:30,19,65.04,65.04,65.04,65.04,1
20190101|2018-04-19 09:00,19,64.91,65.22,64.89,65.22,119
20190101|2018-04-19 11:00,19,64.97,64.97,64.77,64.77,210
20190101|2018-04-19 12:00,19,64.75,64.78,64.4,64.44,202
20190101|2018-04-19 13:00,19,64.57,64.6,64.57,64.6,4
20190101|2018-04-19 14:00,19,64.48,64.5,64.48,64.5,21
20190101|2018-04-20 06:00,20,64.39,64.39,64.39,64.39,3
20190101|2018-04-20 08:00,20,64.05,64.05,64.04,64.04,50
20190101|2018-04-20 09:00,20,63.92,63.92,63.86,63.86,2
20190101|2018-04-20 09:30,20,64.23,64.23,64.23,64.23,1
20190101|2018-04-20 10:30,20,64.5,64.5,64.5,64.5,30
20190101|2018-04-20 11:00,20,64.48,64.48,64.48,64.48,1
20190101|2018-04-23 07:00,23,64.8,64.8,64.8,64.8,1
20190101|2018-04-23 08:00,23,64.1,64.1,64.1,64.1,1
20190101|2018-04-23 08:30,23,64.24,64.24,64.24,64.24,4
20190101|2018-04-23 10:00,23,64.45,64.46,64.45,64.46,2
20190101|2018-04-23 11:00,23,64.81,64.81,64.81,64.81,2
20190101|2018-04-23 11:30,23,64.74,64.74,64.74,64.74,2
20190101|2018-04-23 13:30,23,65.2,65.2,65.17,65.17,5
20190101|2018-04-23 22:30,24,65.26,65.26,65.26,65.26,6
20190101|2018-04-24 03:00,24,65.38,65.39,65.37,65.39,100
20190101|2018-04-24 03:30,24,65.3,65.3,65.28,65.28,50
20190101|2018-04-24 04:00,24,65.18,65.18,65.18,65.18,50
20190101|2018-04-24 06:00,24,65.54,65.54,65.54,65.54,1
20190101|2018-04-24 06:30,24,65.33,65.36,65.25,65.26,226
20190101|2018-04-24 08:00,24,65.17,65.17,65.17,65.17,1
20190101|2018-04-24 09:00,24,65.46,65.65,65.46,65.65,3
20190101|2018-04-24 09:30,24,65.45,65.45,65.35,65.42,75
20190101|2018-04-24 10:00,24,65.19,65.23,65.19,65.22,8
20190101|2018-04-24 11:00,24,65.16,65.16,65.07,65.07,5
20190101|2018-04-24 12:00,24,64.95,64.96,64.72,64.72,19
20190101|2018-04-24 12:30,24,65.01,65.01,64.48,64.48,14
20190101|2018-04-24 13:00,24,64.21,64.21,64.21,64.21,1
20190101|2018-04-24 14:00,24,64.4,64.4,64.4,64.4,3
20190101|2018-04-25 06:30,25,64.22,64.22,64.22,64.22,1
20190101|2018-04-25 07:30,25,64.13,64.27,64.13,64.27,401
20190101|2018-04-25 08:00,25,64.3,64.48,64.3,64.48,92
20190101|2018-04-25 08:30,25,64.3,64.3,64.3,64.3,6
20190101|2018-04-25 09:00,25,64.44,64.44,64.44,64.44,3
20190101|2018-04-25 09:30,25,64.02,64.62,64.02,64.62,57
20190101|2018-04-25 10:00,25,64.31,64.31,64.29,64.3,48
20190101|2018-04-25 12:00,25,64.23,64.23,64.18,64.18,51
20190101|2018-04-25 12:30,25,64.49,64.8,64.49,64.8,571
20190101|2018-04-25 13:00,25,64.8,64.8,64.8,64.8,81
20190101|2018-04-26 01:00,26,64.96,64.96,64.95,64.95,4
20190101|2018-04-26 04:00,26,65.18,65.18,65.18,65.18,2
20190101|2018-04-26 04:30,26,65.14,65.14,65.11,65.11,250
20190101|2018-04-26 05:00,26,65.07,65.07,65.04,65.04,150
20190101|2018-04-26 06:00,26,65.13,65.14,65.13,65.14,100
20190101|2018-04-26 06:30,26,65.14,65.14,65.14,65.14,2
20190101|2018-04-26 09:00,26,64.86,64.87,64.86,64.87,50
20190101|2018-04-26 09:30,26,64.93,64.94,64.91,64.93,50
20190101|2018-04-27 02:00,27,64.76,64.76,64.76,64.76,7
20190101|2018-04-27 03:30,27,64.83,64.83,64.83,64.83,3
20190101|2018-04-27 08:30,27,64.75,64.75,64.75,64.75,1
20190101|2018-04-27 09:00,27,65.17,65.17,65.17,65.17,3
20190101|2018-04-27 11:00,27,64.85,64.85,64.85,64.85,4
20190101|2018-04-27 13:00,27,64.88,64.88,64.88,64.88,1
20190101|2018-04-30 03:00,30,64.33,64.33,64.33,64.33,89
20190101|2018-04-30 03:30,30,64.33,64.38,64.33,64.38,111
20190101|2018-04-30 04:30,30,64.38,64.38,64.38,64.38,50
20190101|2018-04-30 06:30,30,64.38,64.4,64.38,64.4,100
20190101|2018-04-30 09:00,30,64.83,64.93,64.83,64.93,352
20190101|2018-04-30 09:30,30,65.27,65.29,65.27,65.29,5
20190101|2018-04-30 10:00,30,65.26,65.26,65.26,65.26,1
20190101|2018-04-30 11:30,30,65.58,65.58,65.58,65.58,4
20190101|2018-04-30 13:00,30,65.34,65.34,65.34,65.34,3
20190101|2018-05-01 02:30,1,65.23,65.23,65.22,65.22,11
20190101|2018-05-01 03:00,1,65.22,65.22,65.22,65.22,141
20190101|2018-05-01 06:30,1,64.83,64.83,64.83,64.83,6
20190101|2018-05-01 07:00,1,64.97,65,64.96,65,200
20190101|2018-05-01 08:30,1,64.66,64.66,64.63,64.63,5
20190101|2018-05-01 09:00,1,64.61,64.72,64.61,64.71,146
20190101|2018-05-01 09:30,1,64.53,64.56,64.53,64.56,105
20190101|2018-05-01 10:00,1,64.76,64.76,64.73,64.73,100
20190101|2018-05-01 10:30,1,64.74,64.86,64.74,64.81,152
20190101|2018-05-01 11:30,1,64.63,64.63,64.58,64.59,13
20190101|2018-05-01 12:00,1,64.38,64.38,64.36,64.36,3
20190101|2018-05-01 12:30,1,64.05,64.07,64.05,64.05,100
20190101|2018-05-02 01:00,2,64.53,64.53,64.53,64.53,31
20190101|2018-05-02 01:30,2,64.53,64.64,64.53,64.64,169
20190101|2018-05-02 02:00,2,64.68,64.74,64.68,64.74,51
20190101|2018-05-02 02:30,2,64.63,64.69,64.63,64.69,2
20190101|2018-05-02 03:00,2,64.7,64.7,64.58,64.58,90
20190101|2018-05-02 03:30,2,64.66,64.67,64.66,64.67,10
20190101|2018-05-02 04:00,2,64.58,64.58,64.55,64.56,50
20190101|2018-05-02 04:30,2,64.55,64.56,64.55,64.55,60
20190101|2018-05-02 06:00,2,64.42,64.42,64.42,64.42,40
20190101|2018-05-02 08:00,2,64.23,64.27,64.06,64.07,450
20190101|2018-05-02 10:30,2,64.13,64.13,64.13,64.13,1
20190101|2018-05-02 11:00,2,64.21,64.21,64.21,64.21,1
20190101|2018-05-02 12:00,2,64.21,64.21,64.21,64.21,1
20190101|2018-05-02 13:00,2,64.59,64.7,64.59,64.66,454
20190101|2018-05-02 13:30,2,64.7,64.74,64.7,64.74,2
20190101|2018-05-02 14:30,2,64.41,64.41,64.41,64.41,1
20190101|2018-05-03 06:30,3,64.5,64.5,64.5,64.5,1
20190101|2018-05-03 07:00,3,64.41,64.41,64.38,64.38,5
20190101|2018-05-03 07:30,3,64.36,64.46,64.36,64.46,200
20190101|2018-05-03 09:00,3,64.26,64.26,64.26,64.26,3
20190101|2018-05-03 10:00,3,64.45,64.45,64.45,64.45,1
20190101|2018-05-03 10:30,3,64.66,64.66,64.66,64.66,4
20190101|2018-05-03 11:30,3,64.94,64.94,64.94,64.94,4
20190101|2018-05-03 12:00,3,64.92,65.08,64.92,65.08,702
20190101|2018-05-03 12:30,3,65.25,65.25,65.25,65.25,1
20190101|2018-05-04 05:30,4,65.37,65.37,65.37,65.37,250
20190101|2018-05-04 06:30,4,65.3,65.3,65.3,65.3,1
20190101|2018-05-04 07:00,4,65.5,65.57,65.5,65.52,11
20190101|2018-05-04 07:30,4,65.51,65.52,65.51,65.52,2
20190101|2018-05-04 08:00,4,65.24,65.25,65.24,65.25,5
20190101|2018-05-04 08:30,4,65.29,65.29,65.29,65.29,1
20190101|2018-05-04 09:30,4,65.56,65.63,65.56,65.63,2
20190101|2018-05-04 10:00,4,65.74,65.74,65.74,65.74,1
20190101|2018-05-04 10:30,4,65.9,66.39,65.9,66.39,323
20190101|2018-05-04 11:00,4,66.5,66.57,66.49,66.53,188
20190101|2018-05-04 11:30,4,66.46,66.46,66.46,66.46,1
20190101|2018-05-04 13:00,4,66.46,66.46,66.46,66.46,1
20190101|2018-05-04 15:30,4,66.52,66.52,66.52,66.52,4
20190101|2018-05-07 02:00,7,66.98,67.01,66.93,66.95,747
20190101|2018-05-07 02:30,7,66.95,67,66.95,67,59
20190101|2018-05-07 03:30,7,67.08,67.08,67.03,67.06,63
20190101|2018-05-07 04:00,7,67.17,67.2,67.16,67.18,104
20190101|2018-05-07 06:00,7,67.15,67.15,67.15,67.15,1
20190101|2018-05-07 07:30,7,67.22,67.34,67.22,67.32,52
20190101|2018-05-07 08:30,7,66.97,67,66.89,67,43
20190101|2018-05-07 09:00,7,67.21,67.34,67.21,67.34,2
20190101|2018-05-07 10:00,7,67.34,67.34,67.34,67.34,4
20190101|2018-05-07 11:00,7,67.47,67.58,67.33,67.41,4
20190101|2018-05-07 14:00,7,66.66,66.66,66.66,66.66,9
20190101|2018-05-08 01:00,8,67.26,67.29,67.26,67.29,200
20190101|2018-05-08 01:30,8,67.23,67.25,67.22,67.24,77
20190101|2018-05-08 02:00,8,67.15,67.15,67.14,67.14,23
20190101|2018-05-08 03:00,8,66.95,66.95,66.87,66.9,200
20190101|2018-05-08 03:30,8,66.96,66.97,66.96,66.97,50
20190101|2018-05-08 04:00,8,66.96,66.96,66.9,66.9,50
20190101|2018-05-08 07:00,8,67.08,67.08,67.01,67.04,132
20190101|2018-05-08 07:30,8,67.1,67.1,67.1,67.1,20
20190101|2018-05-08 08:30,8,67.25,67.25,67.04,67.04,74
20190101|2018-05-08 09:00,8,67.02,67.02,66.83,66.83,3
20190101|2018-05-08 09:30,8,66.87,67.02,66.86,66.97,263
20190101|2018-05-08 10:00,8,66.23,66.29,64.91,65.46,487
20190101|2018-05-08 10:30,8,65.4,66.26,65.4,66.25,156
20190101|2018-05-08 11:00,8,66.16,66.16,66.14,66.14,50
20190101|2018-05-08 12:00,8,65.77,65.77,65.77,65.77,1
20190101|2018-05-08 13:00,8,65.82,67.25,65.82,66.13,333
20190101|2018-05-08 13:30,8,66.2,66.65,66.2,66.65,2
20190101|2018-05-08 20:00,9,67.7,67.7,67.58,67.58,6
20190101|2018-05-08 20:30,9,67.67,67.67,67.56,67.56,200
20190101|2018-05-09 01:00,9,67.58,67.6,67.54,67.54,269
20190101|2018-05-09 01:30,9,67.53,67.66,67.53,67.65,221
20190101|2018-05-09 02:00,9,67.65,68.12,67.65,67.99,604
20190101|2018-05-09 02:30,9,67.96,67.97,67.94,67.97,200
20190101|2018-05-09 03:00,9,67.97,68.05,67.95,67.99,156
20190101|2018-05-09 03:30,9,68.11,68.12,67.95,68.12,238
20190101|2018-05-09 04:00,9,68.08,68.1,68.01,68.01,51
20190101|2018-05-09 05:30,9,67.89,67.89,67.89,67.89,7
20190101|2018-05-09 06:30,9,68.17,68.17,68.17,68.17,1
20190101|2018-05-09 07:30,9,67.9,67.9,67.9,67.9,5
20190101|2018-05-09 09:00,9,68.06,68.06,68.06,68.06,1
20190101|2018-05-09 09:30,9,68.34,68.34,67.94,67.94,3
20190101|2018-05-09 10:00,9,68.17,68.17,68.17,68.17,3
20190101|2018-05-09 11:00,9,68.26,68.26,68.26,68.26,1
20190101|2018-05-09 13:00,9,68.05,68.2,68.05,68.2,2
20190101|2018-05-09 13:30,9,68.18,68.18,68.18,68.18,29
20190101|2018-05-09 14:00,9,68.16,68.16,68.16,68.16,146
20190101|2018-05-09 14:30,9,68.16,68.16,68.16,68.16,276
20190101|2018-05-09 15:00,9,68.16,68.21,68.16,68.21,324
20190101|2018-05-09 21:00,10,68.62,68.62,68.62,68.62,3
20190101|2018-05-09 23:30,10,68.67,68.67,68.67,68.67,1
20190101|2018-05-10 02:00,10,68.63,68.63,68.63,68.63,1
20190101|2018-05-10 03:00,10,68.66,68.66,68.6,68.64,303
20190101|2018-05-10 03:30,10,68.68,68.68,68.63,68.68,292
20190101|2018-05-10 04:00,10,68.67,68.7,68.67,68.7,168
20190101|2018-05-10 08:00,10,68.5,68.5,68.31,68.31,1129
20190101|2018-05-10 08:30,10,68.31,68.31,68,68,179
20190101|2018-05-10 09:00,10,67.93,67.93,67.83,67.83,26
20190101|2018-05-10 09:30,10,68.22,68.38,68.22,68.35,196
20190101|2018-05-10 10:00,10,68.07,68.21,68.05,68.2,461
20190101|2018-05-10 10:30,10,68.1,68.2,68.1,68.2,33
20190101|2018-05-10 11:00,10,68.1,68.1,68.1,68.1,5
20190101|2018-05-10 11:30,10,68.1,68.1,68,68,25
20190101|2018-05-10 12:30,10,68.15,68.17,68.15,68.17,35
20190101|2018-05-10 13:00,10,68.2,68.55,68.19,68.55,96
20190101|2018-05-10 13:30,10,68.74,68.74,68.73,68.73,4
20190101|2018-05-10 14:00,10,68.72,68.73,68.72,68.73,23
20190101|2018-05-11 01:30,11,68.68,68.68,68.68,68.68,1
20190101|2018-05-11 02:00,11,68.55,68.62,68.53,68.53,220
20190101|2018-05-11 02:30,11,68.54,68.54,68.52,68.52,50
20190101|2018-05-11 03:00,11,68.72,68.8,68.72,68.8,302
20190101|2018-05-11 03:30,11,68.77,68.8,68.7,68.7,270
20190101|2018-05-11 04:00,11,68.7,68.73,68.65,68.65,186
20190101|2018-05-11 04:30,11,68.73,68.74,68.73,68.74,170
20190101|2018-05-11 05:00,11,68.77,68.8,68.77,68.8,4
20190101|2018-05-11 05:30,11,68.8,68.8,68.8,68.8,12
20190101|2018-05-11 06:30,11,68.53,68.53,68.53,68.53,40
20190101|2018-05-11 07:00,11,68.53,68.53,68.5,68.5,97
20190101|2018-05-11 08:00,11,68.5,68.5,68.5,68.5,339
20190101|2018-05-11 08:30,11,68.55,68.55,68.55,68.55,2
20190101|2018-05-11 09:00,11,68.49,68.54,68.49,68.5,31
20190101|2018-05-11 09:30,11,68.43,68.46,68.43,68.46,69
20190101|2018-05-11 10:00,11,68.52,68.52,68.52,68.52,2
20190101|2018-05-11 10:30,11,68.49,68.49,68.49,68.49,10
20190101|2018-05-11 11:00,11,68.43,68.44,68.43,68.43,19
20190101|2018-05-11 13:00,11,68.4,68.4,68.4,68.4,4
20190101|2018-05-11 14:30,11,68.26,68.26,68.26,68.26,300
20190101|2018-05-14 01:00,14,68.14,68.17,68.14,68.16,124
20190101|2018-05-14 01:30,14,68.16,68.16,68.08,68.09,127
20190101|2018-05-14 02:00,14,68.05,68.05,68,68,53
20190101|2018-05-14 02:30,14,68,68,68,68,28
20190101|2018-05-14 03:00,14,68,68,68,68,19
20190101|2018-05-14 04:00,14,68.19,68.19,68.19,68.19,8
20190101|2018-05-14 04:30,14,68.19,68.19,68.13,68.13,57
20190101|2018-05-14 05:00,14,68.13,68.13,68.11,68.11,30
20190101|2018-05-14 05:30,14,68.33,68.35,68.33,68.35,105
20190101|2018-05-14 06:00,14,68.4,68.46,68.4,68.46,105
20190101|2018-05-14 06:30,14,68.32,68.37,68.32,68.37,22
20190101|2018-05-14 07:30,14,68.41,68.45,68.41,68.45,101
20190101|2018-05-14 08:30,14,68.61,68.61,68.61,68.61,8
20190101|2018-05-14 09:00,14,68.61,68.61,68.48,68.61,314
20190101|2018-05-14 09:30,14,68.61,68.82,68.61,68.82,87
20190101|2018-05-14 10:00,14,68.52,68.52,68.52,68.52,1
20190101|2018-05-14 10:30,14,68.83,68.83,68.76,68.76,116
20190101|2018-05-14 11:00,14,68.61,68.61,68.6,68.6,37
20190101|2018-05-14 11:30,14,68.61,68.61,68.61,68.61,2
20190101|2018-05-14 13:00,14,68.55,68.57,68.55,68.55,54
20190101|2018-05-14 13:30,14,68.78,68.86,68.78,68.86,396
20190101|2018-05-14 15:30,14,68.85,68.85,68.85,68.85,1
20190101|2018-05-15 02:30,15,68.75,68.81,68.75,68.81,110
20190101|2018-05-15 03:00,15,68.81,68.81,68.77,68.77,41
20190101|2018-05-15 04:00,15,68.9,68.97,68.9,68.94,63
20190101|2018-05-15 04:30,15,68.94,68.94,68.89,68.89,35
20190101|2018-05-15 05:30,15,69.16,69.37,69.16,69.37,244
20190101|2018-05-15 06:00,15,69.33,69.33,69.33,69.33,100
20190101|2018-05-15 07:00,15,69.46,69.46,69.46,69.46,1
20190101|2018-05-15 08:00,15,69.2,69.2,68.81,68.84,22
20190101|2018-05-15 08:30,15,68.78,68.78,68.37,68.46,25
20190101|2018-05-15 09:00,15,68.39,68.39,68.38,68.38,50
20190101|2018-05-15 09:30,15,68.67,68.69,68.67,68.67,26
20190101|2018-05-15 10:00,15,68.69,68.69,68.69,68.69,5
20190101|2018-05-15 10:30,15,68.66,68.66,68.66,68.66,3
20190101|2018-05-15 11:30,15,68.89,69.07,68.89,68.92,34
20190101|2018-05-15 12:00,15,68.71,68.72,68.67,68.67,38
20190101|2018-05-15 12:30,15,68.78,68.78,68.78,68.78,1
20190101|2018-05-15 13:00,15,68.64,68.64,68.64,68.64,2
20190101|2018-05-15 13:30,15,68.87,68.89,68.86,68.89,50
20190101|2018-05-15 15:30,15,68.51,68.52,68.51,68.52,2
20190101|2018-05-16 01:00,16,68.69,68.69,68.69,68.69,50
20190101|2018-05-16 01:30,16,68.66,68.72,68.63,68.72,151
20190101|2018-05-16 02:00,16,68.7,68.7,68.63,68.63,200
20190101|2018-05-16 02:30,16,68.63,68.63,68.63,68.63,50
20190101|2018-05-16 03:00,16,68.6,68.6,68.6,68.6,50
20190101|2018-05-16 03:30,16,68.54,68.54,68.49,68.49,3
20190101|2018-05-16 05:30,16,68.78,68.78,68.78,68.78,21
20190101|2018-05-16 08:00,16,68.52,68.62,68.52,68.62,80
20190101|2018-05-16 09:00,16,68.66,68.66,68.44,68.48,23
20190101|2018-05-16 09:30,16,68.75,68.82,68.73,68.82,59
20190101|2018-05-16 10:00,16,68.66,68.68,68.66,68.68,20
20190101|2018-05-16 10:30,16,68.61,68.61,68.61,68.61,20
20190101|2018-05-16 11:30,16,68.7,68.81,68.7,68.8,53
20190101|2018-05-16 12:00,16,68.8,68.8,68.8,68.8,1
20190101|2018-05-16 12:30,16,68.9,68.9,68.9,68.9,20
20190101|2018-05-16 13:00,16,69.09,69.15,69.06,69.06,568
20190101|2018-05-16 13:30,16,69.03,69.06,69.03,69.03,1220
20190101|2018-05-16 14:00,16,69.03,69.03,69.02,69.02,330
20190101|2018-05-16 14:30,16,69.03,69.03,69.03,69.03,27
20190101|2018-05-16 19:00,17,69.23,69.23,69.23,69.23,1
20190101|2018-05-17 02:30,17,69.31,69.31,69.31,69.31,2
20190101|2018-05-17 03:00,17,69.17,69.17,69.17,69.17,1
20190101|2018-05-17 05:30,17,69.53,69.54,69.53,69.53,100
20190101|2018-05-17 08:00,17,69.45,69.45,69.27,69.27,50
20190101|2018-05-17 09:00,17,69.41,69.41,69.19,69.19,2
20190101|2018-05-17 09:30,17,69.1,69.25,69.1,69.18,161
20190101|2018-05-17 10:00,17,69.29,69.37,69.27,69.35,74
20190101|2018-05-17 10:30,17,69.54,69.54,69.04,69.1,657
20190101|2018-05-17 11:30,17,68.95,68.95,68.8,68.8,161
20190101|2018-05-17 12:00,17,68.8,69.02,68.8,68.93,602
20190101|2018-05-17 12:30,17,68.93,69.02,68.8,68.8,114
20190101|2018-05-17 15:30,17,68.94,69.02,68.94,69.02,284
20190101|2018-05-18 01:30,18,69.07,69.09,69.07,69.09,2
20190101|2018-05-18 02:00,18,69.08,69.08,69.07,69.07,15
20190101|2018-05-18 02:30,18,69.07,69.07,69.06,69.06,14
20190101|2018-05-18 03:00,18,69.08,69.08,69.08,69.08,10
20190101|2018-05-18 03:30,18,69.06,69.06,69.04,69.04,52
20190101|2018-05-18 04:00,18,69.04,69.04,69.04,69.04,20
20190101|2018-05-18 07:00,18,69.04,69.04,68.94,68.94,32
20190101|2018-05-18 07:30,18,68.85,68.85,68.85,68.85,100
20190101|2018-05-18 08:00,18,68.75,68.77,68.67,68.75,145
20190101|2018-05-18 09:00,18,68.71,68.71,68.7,68.7,34
20190101|2018-05-18 10:30,18,68.83,68.83,68.83,68.83,1
20190101|2018-05-18 11:00,18,68.6,68.62,68.6,68.62,39
20190101|2018-05-18 12:30,18,68.79,68.79,68.79,68.79,5
20190101|2018-05-18 13:00,18,68.67,68.67,68.67,68.67,1
20190101|2018-05-21 00:30,21,69.07,69.07,69.07,69.07,2
20190101|2018-05-21 01:30,21,68.97,68.97,68.97,68.97,6
20190101|2018-05-21 02:30,21,68.94,68.97,68.94,68.97,2
20190101|2018-05-21 03:00,21,68.93,68.93,68.93,68.93,1
20190101|2018-05-21 06:30,21,68.7,68.71,68.7,68.7,5
20190101|2018-05-21 08:00,21,68.85,68.85,68.83,68.83,2
20190101|2018-05-21 08:30,21,68.84,68.84,68.82,68.82,5
20190101|2018-05-21 09:00,21,68.79,68.84,68.75,68.84,17
20190101|2018-05-21 09:30,21,68.91,68.91,68.73,68.73,3
20190101|2018-05-21 10:00,21,68.97,69.18,68.97,69.18,109
20190101|2018-05-21 10:30,21,69.18,69.18,69.17,69.17,296
20190101|2018-05-21 11:00,21,69.28,69.28,69.28,69.28,300
20190101|2018-05-21 12:00,21,69.3,69.3,69.3,69.3,3
20190101|2018-05-21 12:30,21,69.42,69.42,69.42,69.42,299
20190101|2018-05-21 13:00,21,69.48,69.48,69.34,69.34,23
20190101|2018-05-21 13:30,21,69.48,69.52,69.48,69.52,58
20190101|2018-05-21 14:00,21,69.45,69.45,69.45,69.45,1
20190101|2018-05-21 14:30,21,69.56,69.57,69.56,69.57,5
20190101|2018-05-21 15:00,21,69.57,69.57,69.57,69.57,2
20190101|2018-05-21 19:30,22,69.53,69.53,69.53,69.53,1
20190101|2018-05-22 04:00,22,69.72,69.72,69.61,69.61,300
20190101|2018-05-22 05:00,22,69.6,69.62,69.6,69.62,10
20190101|2018-05-22 05:30,22,69.57,69.57,69.57,69.57,20
20190101|2018-05-22 06:00,22,69.57,69.57,69.57,69.57,27
20190101|2018-05-22 06:30,22,69.57,69.57,69.57,69.57,3
20190101|2018-05-22 07:00,22,69.56,69.56,69.54,69.55,50
20190101|2018-05-22 07:30,22,69.71,69.71,69.71,69.71,2
20190101|2018-05-22 08:00,22,69.65,69.69,69.63,69.69,64
20190101|2018-05-22 08:30,22,69.7,69.7,69.59,69.59,28
20190101|2018-05-22 09:30,22,69.87,69.92,69.86,69.92,30
20190101|2018-05-22 10:00,22,70.02,70.02,70.01,70.01,10
20190101|2018-05-22 10:30,22,70.05,70.05,70.05,70.05,20
20190101|2018-05-22 11:00,22,70,70,69.81,69.81,2
20190101|2018-05-22 11:30,22,69.69,69.69,69.61,69.64,31
20190101|2018-05-22 12:00,22,69.59,69.59,69.3,69.36,13
20190101|2018-05-22 13:00,22,69.56,69.56,69.56,69.56,1
20190101|2018-05-22 14:00,22,69.53,69.53,69.48,69.48,5
20190101|2018-05-23 01:30,23,69.34,69.35,69.34,69.35,41
20190101|2018-05-23 02:30,23,69.3,69.3,69.27,69.27,6
20190101|2018-05-23 04:30,23,69.12,69.12,69.12,69.12,8
20190101|2018-05-23 05:30,23,69.16,69.16,69.16,69.16,100
20190101|2018-05-23 06:00,23,69.23,69.23,69.23,69.23,100
20190101|2018-05-23 07:00,23,69.33,69.33,69.33,69.33,27
20190101|2018-05-23 08:00,23,69.21,69.23,69.21,69.22,75
20190101|2018-05-23 08:30,23,69.21,69.21,69.21,69.21,7
20190101|2018-05-23 09:00,23,69.24,69.32,69.24,69.32,7
20190101|2018-05-23 09:30,23,69.09,69.09,68.65,68.88,319
20190101|2018-05-23 10:00,23,68.91,68.91,68.91,68.91,50
20190101|2018-05-23 10:30,23,69.13,69.13,69.13,69.13,20
20190101|2018-05-23 13:00,23,69.07,69.37,69.07,69.36,12
20190101|2018-05-24 06:00,24,68.7,68.7,68.56,68.56,12
20190101|2018-05-24 07:00,24,68.55,68.55,68.55,68.55,47
20190101|2018-05-24 07:30,24,68.55,68.63,68.55,68.63,253
20190101|2018-05-24 08:00,24,68.32,68.32,68.26,68.26,2
20190101|2018-05-24 08:30,24,68.31,68.31,68.31,68.31,4
20190101|2018-05-24 09:00,24,68.6,68.62,68.6,68.62,51
20190101|2018-05-24 09:30,24,68.6,68.6,68.54,68.54,20
20190101|2018-05-24 10:00,24,68.66,68.66,68.55,68.55,2
20190101|2018-05-24 12:00,24,68.53,68.53,68.53,68.53,2
20190101|2018-05-24 13:00,24,68.37,68.37,68.29,68.29,23
20190101|2018-05-25 01:30,25,68.13,68.13,68.13,68.13,3
20190101|2018-05-25 02:30,25,68,68,68,68,20
20190101|2018-05-25 04:30,25,67.7,67.7,67.04,67.04,23
20190101|2018-05-25 07:00,25,66.89,66.93,66.89,66.93,2
20190101|2018-05-25 07:30,25,66.71,66.71,66.7,66.7,2
20190101|2018-05-25 08:00,25,66.69,66.78,66.56,66.76,148
20190101|2018-05-25 08:30,25,66.76,66.76,66.71,66.72,92
20190101|2018-05-25 09:00,25,66.63,66.63,66.63,66.63,1
20190101|2018-05-25 10:00,25,66.26,66.26,66.26,66.26,1
20190101|2018-05-25 10:30,25,65.98,65.98,65.95,65.95,2
20190101|2018-05-25 12:30,25,65.79,65.79,65.79,65.79,2
20190101|2018-05-25 13:00,25,65.91,65.92,65.8,65.92,7
20190101|2018-05-25 13:30,25,66.03,66.03,66.03,66.03,2
20190101|2018-05-25 14:30,25,65.95,65.95,65.89,65.89,43
20190101|2018-05-28 01:30,28,65.11,65.14,65.09,65.14,8
20190101|2018-05-28 05:00,28,65.03,65.03,65.03,65.03,5
20190101|2018-05-28 08:00,28,64.89,64.89,64.89,64.89,3
20190101|2018-05-28 09:30,28,64.94,64.94,64.94,64.94,10
20190101|2018-05-28 19:00,29,64.8,64.8,64.8,64.8,1
20190101|2018-05-28 22:00,29,65.17,65.17,65.17,65.17,1
20190101|2018-05-29 04:30,29,65.1,65.1,65.1,65.1,3
20190101|2018-05-29 08:00,29,65.32,65.32,65.32,65.32,1
20190101|2018-05-29 09:00,29,65.2,65.2,65.2,65.2,1
20190101|2018-05-29 10:30,29,64.77,64.77,64.61,64.61,3
20190101|2018-05-29 12:30,29,64.85,64.89,64.85,64.89,3
20190101|2018-05-29 13:00,29,64.9,65,64.9,65,3
20190101|2018-05-29 14:30,29,64.83,64.9,64.83,64.9,3
20190101|2018-05-29 15:00,29,64.91,64.91,64.91,64.91,1
20190101|2018-05-30 00:30,30,64.64,64.64,64.64,64.64,1
20190101|2018-05-30 02:00,30,64.83,64.83,64.83,64.83,1
20190101|2018-05-30 03:30,30,64.98,64.98,64.98,64.98,1
20190101|2018-05-30 04:00,30,65,65,65,65,1
20190101|2018-05-30 04:30,30,65.2,65.2,65.2,65.2,2
20190101|2018-05-30 07:00,30,65.29,65.29,65.29,65.29,3
20190101|2018-05-30 07:30,30,65.43,65.43,65.43,65.43,1
20190101|2018-05-30 08:00,30,65.22,65.22,65.2,65.2,5
20190101|2018-05-30 09:00,30,65.52,65.52,65.52,65.52,1
20190101|2018-05-30 09:30,30,65.55,65.55,65.55,65.55,3
20190101|2018-05-30 10:30,30,66.14,66.14,66.14,66.14,3
20190101|2018-05-30 11:00,30,66.25,66.25,66.25,66.25,1
20190101|2018-05-30 11:30,30,66.31,66.31,66.31,66.31,1
20190101|2018-05-30 12:00,30,66.1,66.1,66.07,66.07,2
20190101|2018-05-30 12:30,30,66.13,66.13,66.13,66.13,1
20190101|2018-05-30 13:00,30,66.12,66.12,66.12,66.12,1
20190101|2018-05-30 16:00,30,66.16,66.16,66.16,66.16,3
20190101|2018-05-31 02:00,31,65.91,65.91,65.91,65.91,1
20190101|2018-05-31 02:30,31,65.9,65.9,65.9,65.9,9
20190101|2018-05-31 06:30,31,65.66,65.66,65.66,65.66,1
20190101|2018-05-31 07:00,31,65.46,65.46,65.46,65.46,1
20190101|2018-05-31 07:30,31,65.38,65.41,65.3,65.4,41
20190101|2018-05-31 08:00,31,65.22,65.22,64.75,65.1,24
20190101|2018-05-31 08:30,31,64.85,64.85,64.85,64.85,1
20190101|2018-05-31 09:00,31,65.15,65.15,65.15,65.15,1
20190101|2018-05-31 09:30,31,65.15,65.32,65.02,65.32,134
20190101|2018-05-31 10:00,31,65.67,65.94,65.3,65.3,225
20190101|2018-05-31 10:30,31,65.1,65.1,65.1,65.1,20
20190101|2018-05-31 11:00,31,65.11,65.21,64.95,65.19,42
20190101|2018-05-31 11:30,31,65.13,65.2,65.13,65.2,25
20190101|2018-05-31 12:30,31,64.85,64.85,64.85,64.85,8
20190101|2018-05-31 13:00,31,64.82,65.33,64.82,65.33,8
20190101|2018-05-31 13:30,31,65.36,65.36,65.36,65.36,1
20190101|2018-06-01 02:30,1,65.33,65.33,65.32,65.32,53
20190101|2018-06-01 03:00,1,65.32,65.51,65.32,65.4,235
20190101|2018-06-01 03:30,1,65.39,65.41,65.38,65.38,65
20190101|2018-06-01 04:00,1,65.48,65.48,65.43,65.43,20
20190101|2018-06-01 04:30,1,65.38,65.38,65.23,65.23,110
20190101|2018-06-01 05:30,1,64.86,64.86,64.8,64.81,12
20190101|2018-06-01 06:30,1,64.86,64.86,64.84,64.86,60
20190101|2018-06-01 07:00,1,64.78,64.78,64.78,64.78,10
20190101|2018-06-01 07:30,1,64.53,64.53,64.53,64.53,1
20190101|2018-06-01 08:00,1,64.62,64.66,64.62,64.66,50
20190101|2018-06-01 08:30,1,64.55,64.81,64.53,64.71,158
20190101|2018-06-01 09:30,1,64.85,64.85,64.6,64.75,42
20190101|2018-06-01 10:00,1,64.75,64.75,64.7,64.7,31
20190101|2018-06-01 10:30,1,64.5,64.55,64.42,64.51,80
20190101|2018-06-01 11:00,1,64.72,64.77,64.71,64.77,96
20190101|2018-06-01 12:00,1,64.9,64.9,64.7,64.7,18
20190101|2018-06-01 12:30,1,64.74,64.74,64.53,64.53,6
20190101|2018-06-01 13:00,1,64.5,64.5,64.41,64.47,3
20190101|2018-06-01 14:30,1,64.34,64.34,64.34,64.34,1
20190101|2018-06-01 15:30,1,64.5,64.5,64.5,64.5,1
20190101|2018-06-03 18:00,4,64.3,64.3,64.26,64.26,5
20190101|2018-06-04 01:30,4,64.45,64.45,64.45,64.45,3
20190101|2018-06-04 02:00,4,64.56,64.56,64.56,64.56,5
20190101|2018-06-04 03:00,4,64.44,64.65,64.44,64.59,50
20190101|2018-06-04 04:00,4,64.44,64.48,64.44,64.47,129
20190101|2018-06-04 04:30,4,64.47,64.48,64.44,64.46,46
20190101|2018-06-04 05:00,4,64.18,64.18,64.15,64.15,2
20190101|2018-06-04 05:30,4,64.01,64.11,64.01,64.11,4
20190101|2018-06-04 06:00,4,64.12,64.12,64.12,64.12,25
20190101|2018-06-04 07:00,4,64.14,64.2,64.14,64.2,4
20190101|2018-06-04 07:30,4,64.2,64.4,64.2,64.4,50
20190101|2018-06-04 08:00,4,64.53,64.63,64.52,64.52,35
20190101|2018-06-04 08:30,4,64.63,64.63,64.63,64.63,18
20190101|2018-06-04 09:00,4,64.16,64.25,64.06,64.06,5
20190101|2018-06-04 09:30,4,64.17,64.17,63.93,64,53
20190101|2018-06-04 10:00,4,63.93,63.98,63.79,63.79,132
20190101|2018-06-04 10:30,4,63.7,63.96,63.7,63.96,73
20190101|2018-06-04 11:00,4,63.82,63.82,63.82,63.82,1
20190101|2018-06-04 11:30,4,63.9,63.9,63.84,63.84,2
20190101|2018-06-04 12:00,4,63.8,63.85,63.8,63.8,103
20190101|2018-06-04 12:30,4,63.77,63.77,63.77,63.77,2
20190101|2018-06-04 13:00,4,63.73,63.73,63.67,63.71,7
20190101|2018-06-04 13:30,4,63.83,63.83,63.83,63.83,1
20190101|2018-06-04 14:30,4,63.91,63.91,63.91,63.91,1
20190101|2018-06-05 03:00,5,64.11,64.12,64.11,64.12,5
20190101|2018-06-05 04:30,5,63.88,63.93,63.69,63.69,63
20190101|2018-06-05 05:00,5,63.46,63.57,63.46,63.52,73
20190101|2018-06-05 05:30,5,63.5,63.5,63.48,63.48,2
20190101|2018-06-05 06:00,5,63.52,63.52,63.34,63.36,7
20190101|2018-06-05 06:30,5,63.22,63.22,63.22,63.22,1
20190101|2018-06-05 07:30,5,63.51,63.51,63.51,63.51,2
20190101|2018-06-05 08:00,5,63.55,63.55,63.33,63.33,79
20190101|2018-06-05 08:30,5,63.25,63.26,63.25,63.26,4
20190101|2018-06-05 09:00,5,63.53,63.59,63.49,63.52,227
20190101|2018-06-05 09:30,5,63.52,63.57,63.52,63.57,3
20190101|2018-06-05 10:30,5,63.88,63.88,63.77,63.77,4
20190101|2018-06-05 11:00,5,63.93,63.93,63.93,63.93,18
20190101|2018-06-05 11:30,5,63.93,64.02,63.92,64,273
20190101|2018-06-05 12:00,5,64.05,64.17,63.96,63.96,5
20190101|2018-06-05 12:30,5,63.86,64.07,63.86,64.07,3
20190101|2018-06-05 13:00,5,64.1,64.27,64.1,64.26,4
20190101|2018-06-05 14:00,5,64.06,64.09,64.06,64.09,35
20190101|2018-06-05 14:30,5,64.07,64.07,64.07,64.07,25
20190101|2018-06-06 01:30,6,64.57,64.57,64.57,64.57,1
20190101|2018-06-06 03:00,6,64.51,64.51,64.51,64.51,5
20190101|2018-06-06 03:30,6,64.42,64.42,64.21,64.21,5
20190101|2018-06-06 04:00,6,64.24,64.25,64.13,64.16,260
20190101|2018-06-06 05:00,6,64.15,64.15,64.15,64.15,1
20190101|2018-06-06 06:00,6,64.02,64.04,63.99,63.99,48
20190101|2018-06-06 07:00,6,64.16,64.16,64.16,64.16,1
20190101|2018-06-06 07:30,6,63.86,63.99,63.86,63.99,131
20190101|2018-06-06 08:00,6,64.03,64.03,64.03,64.03,2
20190101|2018-06-06 08:30,6,64.04,64.18,64.04,64.18,23
20190101|2018-06-06 09:00,6,64.2,64.2,64.15,64.15,2
20190101|2018-06-06 09:30,6,64.01,64.23,63.52,63.53,22
20190101|2018-06-06 10:00,6,63.52,63.6,63.52,63.55,85
20190101|2018-06-06 11:30,6,63.61,63.61,63.59,63.59,80
20190101|2018-06-06 12:30,6,63.76,63.76,63.76,63.76,30
20190101|2018-06-06 13:00,6,63.6,63.72,63.54,63.72,7
20190101|2018-06-06 13:30,6,63.83,63.86,63.81,63.86,42
20190101|2018-06-06 14:30,6,63.93,63.93,63.93,63.93,1
20190101|2018-06-06 15:00,6,63.97,63.97,63.97,63.97,1
20190101|2018-06-06 15:30,6,63.93,63.93,63.91,63.91,73
20190101|2018-06-06 19:30,7,64.12,64.12,64.12,64.12,1
20190101|2018-06-06 20:00,7,63.88,63.88,63.87,63.87,2
20190101|2018-06-07 06:00,7,64.21,64.24,64.21,64.24,110
20190101|2018-06-07 06:30,7,64.12,64.15,64.12,64.15,11
20190101|2018-06-07 07:00,7,64.26,64.26,64.26,64.26,2
20190101|2018-06-07 08:00,7,64.11,64.16,64.1,64.16,48
20190101|2018-06-07 08:30,7,64.25,64.32,64.25,64.32,199
20190101|2018-06-07 09:00,7,64.32,64.44,64.32,64.44,174
20190101|2018-06-07 09:30,7,64.44,64.52,64.44,64.52,63
20190101|2018-06-07 10:30,7,64.73,64.74,64.72,64.74,61
20190101|2018-06-07 12:00,7,64.79,64.79,64.79,64.79,1
20190101|2018-06-07 21:30,8,64.84,64.84,64.84,64.84,5
20190101|2018-06-08 07:30,8,64.69,64.69,64.69,64.69,1
20190101|2018-06-08 08:30,8,64.7,64.7,64.69,64.69,50
20190101|2018-06-08 09:00,8,64.86,64.86,64.86,64.86,10
20190101|2018-06-08 09:30,8,64.85,64.85,64.62,64.62,12
20190101|2018-06-08 10:00,8,64.26,64.4,64.26,64.4,4
20190101|2018-06-08 11:30,8,64.53,64.53,64.53,64.53,1
20190101|2018-06-08 12:30,8,64.51,64.51,64.51,64.51,1
20190101|2018-06-11 05:00,11,63.89,63.89,63.89,63.89,1
20190101|2018-06-11 06:30,11,63.87,63.87,63.87,63.87,50
20190101|2018-06-11 07:00,11,63.94,63.94,63.94,63.94,1
20190101|2018-06-11 09:00,11,64.02,64.44,64.02,64.44,11
20190101|2018-06-11 09:30,11,64.44,64.59,64.4,64.4,110
20190101|2018-06-11 10:00,11,64.4,64.73,64.4,64.73,2
20190101|2018-06-11 10:30,11,64.72,64.83,64.72,64.83,4
20190101|2018-06-11 11:30,11,64.66,64.66,64.66,64.66,1
20190101|2018-06-11 12:00,11,64.82,64.82,64.82,64.82,1
20190101|2018-06-11 12:30,11,64.88,64.88,64.88,64.88,1
20190101|2018-06-11 13:00,11,64.79,64.79,64.79,64.79,1
20190101|2018-06-11 13:30,11,64.76,64.76,64.76,64.76,30
20190101|2018-06-11 14:30,11,64.71,64.71,64.71,64.71,8
20190101|2018-06-12 01:00,12,64.79,64.79,64.79,64.79,1
20190101|2018-06-12 02:30,12,65.08,65.08,65.08,65.08,1
20190101|2018-06-12 07:00,12,64.51,64.58,64.51,64.58,9
20190101|2018-06-12 07:30,12,64.48,64.5,64.47,64.5,3
20190101|2018-06-12 08:00,12,64.51,64.56,64.51,64.56,3
20190101|2018-06-12 08:30,12,64.54,64.89,64.54,64.89,66
20190101|2018-06-12 09:00,12,64.87,64.87,64.87,64.87,1
20190101|2018-06-12 09:30,12,65.04,65.15,65.02,65.15,156
20190101|2018-06-12 10:00,12,65.04,65.04,65.03,65.03,100
20190101|2018-06-12 10:30,12,64.99,64.99,64.99,64.99,3
20190101|2018-06-12 12:30,12,64.87,64.87,64.87,64.87,2
20190101|2018-06-12 13:00,12,64.79,64.93,64.76,64.93,59
20190101|2018-06-12 13:30,12,64.95,64.95,64.89,64.89,5
20190101|2018-06-12 15:30,12,64.78,64.78,64.64,64.64,148
20190101|2018-06-13 03:00,13,64.76,64.76,64.76,64.76,28
20190101|2018-06-13 03:30,13,64.77,64.77,64.77,64.77,1
20190101|2018-06-13 05:30,13,64.89,64.89,64.89,64.89,1
20190101|2018-06-13 07:30,13,64.66,64.66,64.66,64.66,1
20190101|2018-06-13 09:00,13,64.71,64.76,64.71,64.76,28
20190101|2018-06-13 09:30,13,64.95,65.33,64.95,65.1,506
20190101|2018-06-13 10:00,13,65.21,65.24,65.21,65.24,3
20190101|2018-06-13 11:00,13,65.2,65.2,65.15,65.15,22
20190101|2018-06-13 11:30,13,65.2,65.21,65.2,65.21,56
20190101|2018-06-13 12:00,13,65.28,65.41,65.28,65.41,204
20190101|2018-06-13 13:00,13,65.41,65.41,65.33,65.33,6
20190101|2018-06-14 01:00,14,65.2,65.2,65.2,65.2,81
20190101|2018-06-14 01:30,14,65.2,65.2,65.2,65.2,33
20190101|2018-06-14 02:00,14,65.18,65.2,65.17,65.17,93
20190101|2018-06-14 03:30,14,65.2,65.31,65.2,65.29,58
20190101|2018-06-14 04:30,14,65.26,65.26,65.26,65.26,1
20190101|2018-06-14 05:00,14,65.38,65.38,65.38,65.38,2
20190101|2018-06-14 06:00,14,65.41,65.41,65.41,65.41,1
20190101|2018-06-14 06:30,14,65.41,65.41,65.4,65.41,70
20190101|2018-06-14 07:00,14,65.31,65.55,65.29,65.51,133
20190101|2018-06-14 07:30,14,65.55,65.56,65.53,65.53,61
20190101|2018-06-14 08:00,14,65.65,65.65,65.49,65.5,168
20190101|2018-06-14 08:30,14,65.5,65.5,65.29,65.33,147
20190101|2018-06-14 09:00,14,65.26,65.34,65.24,65.24,12
20190101|2018-06-14 09:30,14,65.16,65.16,64.76,64.76,115
20190101|2018-06-14 10:00,14,64.82,64.82,64.82,64.82,1
20190101|2018-06-14 10:30,14,64.72,64.79,64.72,64.78,5
20190101|2018-06-14 11:00,14,64.9,65.01,64.9,65.01,21
20190101|2018-06-14 12:00,14,64.93,64.93,64.92,64.92,2
20190101|2018-06-14 12:30,14,64.95,64.95,64.91,64.91,2
20190101|2018-06-14 13:00,14,64.94,65.04,64.94,65.04,8
20190101|2018-06-14 14:30,14,65.01,65.01,65.01,65.01,2
20190101|2018-06-15 03:30,15,64.78,64.78,64.78,64.78,1
20190101|2018-06-15 04:00,15,64.8,64.84,64.78,64.84,7
20190101|2018-06-15 04:30,15,64.67,64.67,64.67,64.67,1
20190101|2018-06-15 05:00,15,64.68,64.69,64.63,64.68,176
20190101|2018-06-15 08:00,15,64.63,64.63,64.63,64.63,43
20190101|2018-06-15 08:30,15,64.65,64.66,64.16,64.17,406
20190101|2018-06-15 09:00,15,64.19,64.21,63.87,63.87,103
20190101|2018-06-15 09:30,15,63.77,63.77,63.4,63.47,130
20190101|2018-06-15 10:00,15,63.45,63.48,63.19,63.19,613
20190101|2018-06-15 10:30,15,63.13,63.14,63.06,63.06,25
20190101|2018-06-15 11:00,15,63.14,63.16,63.12,63.16,52
20190101|2018-06-15 11:30,15,63.27,63.27,63.27,63.27,1
20190101|2018-06-15 12:00,15,63.26,63.36,63.26,63.26,9
20190101|2018-06-15 12:30,15,63.33,63.33,63.33,63.33,1
20190101|2018-06-15 13:00,15,63.32,63.32,63.28,63.28,2
20190101|2018-06-15 13:30,15,63.22,63.24,63.22,63.24,2
20190101|2018-06-15 15:00,15,62.72,62.72,62.71,62.71,3
20190101|2018-06-18 01:00,18,62.44,62.44,62.44,62.44,1
20190101|2018-06-18 01:30,18,62.46,62.49,62.46,62.47,24
20190101|2018-06-18 02:00,18,62.48,62.52,62.46,62.46,40
20190101|2018-06-18 02:30,18,62.43,62.48,62.43,62.48,3
20190101|2018-06-18 03:00,18,62.6,62.6,62.58,62.58,8
20190101|2018-06-18 03:30,18,62.64,63.35,62.64,63.09,225
20190101|2018-06-18 04:00,18,63.22,63.22,63.22,63.22,2
20190101|2018-06-18 05:30,18,63.05,63.05,63.05,63.05,1
20190101|2018-06-18 06:00,18,63.15,63.17,63.15,63.17,22
20190101|2018-06-18 06:30,18,63.16,63.16,63.16,63.16,8
20190101|2018-06-18 07:00,18,63.32,63.48,63.32,63.45,129
20190101|2018-06-18 07:30,18,63.47,63.57,63.47,63.5,153
20190101|2018-06-18 08:00,18,63.44,63.44,63.44,63.44,1
20190101|2018-06-18 08:30,18,63.3,63.57,63.3,63.55,23
20190101|2018-06-18 09:00,18,63.55,63.55,63.43,63.43,11
20190101|2018-06-18 09:30,18,63.68,63.72,63.63,63.63,15
20190101|2018-06-18 10:30,18,63.54,63.54,63.54,63.54,1
20190101|2018-06-18 11:30,18,63.68,63.68,63.64,63.64,20
20190101|2018-06-18 12:00,18,64.01,64.04,64.01,64.04,5
20190101|2018-06-18 12:30,18,64.2,64.2,64.2,64.2,1
20190101|2018-06-18 13:00,18,64.21,64.21,64.06,64.12,458
20190101|2018-06-18 14:00,18,63.96,63.96,63.96,63.96,1
20190101|2018-06-18 14:30,18,63.99,63.99,63.99,63.99,2
20190101|2018-06-18 19:00,19,63.81,63.81,63.81,63.81,1
20190101|2018-06-19 00:00,19,63.58,63.58,63.58,63.58,1
20190101|2018-06-19 01:30,19,63.47,63.47,63.37,63.39,64
20190101|2018-06-19 02:00,19,63.33,63.43,63.32,63.43,52
20190101|2018-06-19 02:30,19,63.52,63.58,63.52,63.58,11
20190101|2018-06-19 03:00,19,63.42,63.42,63.2,63.22,31
20190101|2018-06-19 03:30,19,63.24,63.4,63.16,63.4,17
20190101|2018-06-19 04:00,19,63.4,63.48,63.33,63.33,63
20190101|2018-06-19 05:00,19,63.33,63.33,63.33,63.33,1
20190101|2018-06-19 06:30,19,63.08,63.08,63.08,63.08,2
20190101|2018-06-19 07:00,19,63.22,63.23,63.2,63.2,31
20190101|2018-06-19 07:30,19,63.23,63.23,63.23,63.23,8
20190101|2018-06-19 08:00,19,63.17,63.17,63.04,63.05,69
20190101|2018-06-19 08:30,19,63.11,63.58,63.11,63.58,30
20190101|2018-06-19 09:00,19,63.49,63.56,63.14,63.14,5
20190101|2018-06-19 09:30,19,63.07,63.07,62.78,63,97
20190101|2018-06-19 10:00,19,63.24,63.24,63.24,63.24,1
20190101|2018-06-19 11:00,19,62.95,63.08,62.95,63.08,2
20190101|2018-06-19 11:30,19,63.08,63.12,63.08,63.12,177
20190101|2018-06-19 12:00,19,63.28,63.28,63.28,63.28,1
20190101|2018-06-19 12:30,19,63.32,63.38,63.32,63.38,23
20190101|2018-06-19 13:00,19,63.3,63.49,63.3,63.49,17
20190101|2018-06-19 13:30,19,63.49,63.51,63.49,63.51,17
20190101|2018-06-19 14:30,19,63.52,63.52,63.52,63.52,4
20190101|2018-06-19 15:00,19,63.45,63.45,63.43,63.43,101
20190101|2018-06-19 16:30,19,63.55,63.55,63.55,63.55,1
20190101|2018-06-20 02:00,20,63.95,63.97,63.95,63.97,81
20190101|2018-06-20 02:30,20,63.97,64.02,63.95,63.97,104
20190101|2018-06-20 03:00,20,63.85,63.86,63.85,63.86,6
20190101|2018-06-20 03:30,20,63.89,63.9,63.89,63.9,50
20190101|2018-06-20 04:30,20,63.82,63.88,63.82,63.87,51
20190101|2018-06-20 06:00,20,63.4,63.45,63.4,63.43,71
20190101|2018-06-20 06:30,20,63.54,63.54,63.54,63.54,2
20190101|2018-06-20 07:00,20,63.92,64,63.92,63.95,32
20190101|2018-06-20 07:30,20,63.93,64.03,63.86,64.03,68
20190101|2018-06-20 08:00,20,64.11,64.2,64,64.2,159
20190101|2018-06-20 08:30,20,64.11,64.22,64,64,24
20190101|2018-06-20 09:00,20,63.92,63.92,63.79,63.79,125
20190101|2018-06-20 09:30,20,63.8,64.37,63.75,63.92,236
20190101|2018-06-20 10:00,20,63.79,63.83,63.79,63.79,44
20190101|2018-06-20 10:30,20,64.18,64.37,64.18,64.36,38
20190101|2018-06-20 11:00,20,64.38,64.39,63.35,63.38,277
20190101|2018-06-20 11:30,20,63.38,63.44,63.35,63.35,147
20190101|2018-06-20 12:00,20,63.64,63.64,63.64,63.64,1
20190101|2018-06-20 12:30,20,63.66,63.87,63.63,63.85,86
20190101|2018-06-20 13:00,20,64.14,64.14,64.13,64.14,13
20190101|2018-06-20 13:30,20,63.87,63.87,63.75,63.75,4
20190101|2018-06-20 15:30,20,63.6,63.6,63.6,63.6,1
20190101|2018-06-20 21:00,21,63.92,63.92,63.92,63.92,2
20190101|2018-06-21 01:30,21,63.51,63.53,63.51,63.53,32
20190101|2018-06-21 02:00,21,63.56,63.56,63.56,63.56,1
20190101|2018-06-21 02:30,21,63.65,63.65,63.65,63.65,1
20190101|2018-06-21 03:00,21,63.47,63.47,63.47,63.47,4
20190101|2018-06-21 03:30,21,63.31,63.31,63.04,63.05,158
20190101|2018-06-21 04:00,21,63.06,63.1,63.06,63.1,51
20190101|2018-06-21 05:00,21,63.15,63.15,62.98,62.98,3
20190101|2018-06-21 05:30,21,63.19,63.19,63.19,63.19,8
20190101|2018-06-21 06:00,21,63.21,63.21,63.2,63.2,4
20190101|2018-06-21 07:00,21,63.11,63.36,63.1,63.36,8
20190101|2018-06-21 07:30,21,63.33,63.33,63.33,63.33,1
20190101|2018-06-21 08:00,21,63.34,63.34,63.23,63.23,77
20190101|2018-06-21 08:30,21,63.15,63.24,63.06,63.1,67
20190101|2018-06-21 09:00,21,63.43,63.46,63.36,63.36,87
20190101|2018-06-21 09:30,21,63.3,63.64,63.3,63.64,42
20190101|2018-06-21 10:00,21,63.48,63.48,63.48,63.48,2
20190101|2018-06-21 11:00,21,63.47,63.47,63.46,63.46,3
20190101|2018-06-21 11:30,21,63.55,63.55,63.54,63.54,60
20190101|2018-06-21 12:00,21,63.53,63.59,63.53,63.59,10
20190101|2018-06-21 12:30,21,63.75,63.91,63.75,63.83,11
20190101|2018-06-21 13:00,21,63.55,63.55,63.24,63.25,10
20190101|2018-06-21 13:30,21,63.23,63.25,63.21,63.25,3
20190101|2018-06-21 14:00,21,63.33,63.36,63.33,63.36,65
20190101|2018-06-21 15:00,21,63.34,63.36,63.34,63.36,2
20190101|2018-06-21 19:00,22,63.49,63.83,63.49,63.83,2
20190101|2018-06-21 21:00,22,63.8,63.8,63.8,63.8,2
20190101|2018-06-22 01:30,22,63.8,63.83,63.79,63.79,110
20190101|2018-06-22 02:00,22,63.73,63.73,63.69,63.69,50
20190101|2018-06-22 02:30,22,63.7,63.7,63.7,63.7,9
20190101|2018-06-22 03:00,22,63.77,63.77,63.77,63.77,1
20190101|2018-06-22 03:30,22,63.73,63.8,63.72,63.8,22
20190101|2018-06-22 04:00,22,64.03,64.03,63.91,63.91,6
20190101|2018-06-22 04:30,22,64.06,64.06,64.06,64.06,50
20190101|2018-06-22 05:30,22,63.84,63.84,63.84,63.84,2
20190101|2018-06-22 06:30,22,64.14,64.33,64.13,64.25,53
20190101|2018-06-22 07:00,22,64.25,64.26,64.23,64.23,26
20190101|2018-06-22 07:30,22,64.29,64.72,64.29,64.6,815
20190101|2018-06-22 08:00,22,64.72,65.06,64.57,65.04,770
20190101|2018-06-22 08:30,22,64.94,64.94,64.94,64.94,1
20190101|2018-06-22 09:00,22,64.8,64.83,64.57,64.57,23
20190101|2018-06-22 09:30,22,64.56,65,64.56,64.95,17
20190101|2018-06-22 10:00,22,65.01,65.19,65.01,65.13,177
20190101|2018-06-22 10:30,22,64.98,65.2,64.98,65.17,114
20190101|2018-06-22 11:00,22,65.2,65.2,65.14,65.14,203
20190101|2018-06-22 11:30,22,65.18,65.18,64.75,64.8,161
20190101|2018-06-22 12:00,22,64.72,64.9,64.57,64.88,200
20190101|2018-06-22 12:30,22,64.96,65.1,64.95,65.1,50
20190101|2018-06-22 13:00,22,65.15,65.5,65.1,65.5,93
20190101|2018-06-22 13:30,22,65.44,65.59,65.44,65.59,19
20190101|2018-06-22 14:00,22,65.58,65.58,65.58,65.58,3
20190101|2018-06-24 17:00,25,65.22,65.22,65.22,65.22,1
20190101|2018-06-24 22:00,25,64.33,64.33,64.33,64.33,1
20190101|2018-06-25 00:30,25,64.37,64.4,64.35,64.35,28
20190101|2018-06-25 01:00,25,64.4,64.47,64.35,64.47,59
20190101|2018-06-25 01:30,25,64.47,64.47,64.44,64.47,30
20190101|2018-06-25 02:00,25,64.75,64.8,64.73,64.73,36
20190101|2018-06-25 03:00,25,65.09,65.09,65.09,65.09,3
20190101|2018-06-25 03:30,25,65.15,65.15,64.99,65,62
20190101|2018-06-25 04:00,25,65.1,65.1,65.1,65.1,2
20190101|2018-06-25 04:30,25,65,65.05,65,65.05,20
20190101|2018-06-25 05:30,25,64.7,64.7,64.7,64.7,30
20190101|2018-06-25 06:00,25,64.75,65.02,64.75,65.02,12
20190101|2018-06-25 06:30,25,65,65,65,65,20
20190101|2018-06-25 07:00,25,65.08,65.12,65.03,65.03,45
20190101|2018-06-25 07:30,25,65,65,64.9,64.9,75
20190101|2018-06-25 08:00,25,64.92,64.99,64.69,64.79,398
20190101|2018-06-25 08:30,25,64.77,64.8,64.74,64.8,35
20190101|2018-06-25 09:00,25,64.75,64.86,64.69,64.76,54
20190101|2018-06-25 09:30,25,64.7,65.02,64.7,65.01,75
20190101|2018-06-25 10:00,25,65.1,65.1,65.05,65.05,40
20190101|2018-06-25 10:30,25,65.04,65.16,65.04,65.1,223
20190101|2018-06-25 11:00,25,65.13,65.13,65.13,65.13,150
20190101|2018-06-25 11:30,25,65,65,65,65,4
20190101|2018-06-25 12:00,25,65.01,65.01,64.95,64.95,6
20190101|2018-06-25 12:30,25,65.09,65.21,65.09,65.21,4
20190101|2018-06-25 13:00,25,65.25,65.25,65.25,65.25,30
20190101|2018-06-26 01:00,26,65.21,65.24,65.21,65.24,2
20190101|2018-06-26 01:30,26,65.34,65.42,65.34,65.42,4
20190101|2018-06-26 02:30,26,65.45,65.45,65.45,65.45,2
20190101|2018-06-26 03:00,26,65.52,65.52,65.5,65.5,80
20190101|2018-06-26 04:00,26,65.39,65.39,65.39,65.39,1
20190101|2018-06-26 05:00,26,65.1,65.1,64.99,64.99,35
20190101|2018-06-26 05:30,26,65.17,65.32,65.17,65.3,37
20190101|2018-06-26 06:00,26,65.5,65.69,65.45,65.69,20
20190101|2018-06-26 07:00,26,65.58,65.58,65.58,65.58,1
20190101|2018-06-26 07:30,26,65.53,65.53,65.52,65.53,6
20190101|2018-06-26 08:00,26,65.66,65.73,65.54,65.57,59
20190101|2018-06-26 08:30,26,65.59,65.59,65.43,65.43,8
20190101|2018-06-26 09:00,26,65.51,65.51,65.31,65.31,38
20190101|2018-06-26 09:30,26,65.1,65.37,64.95,65.35,189
20190101|2018-06-26 10:00,26,65.4,65.72,65.4,65.69,104
20190101|2018-06-26 10:30,26,65.83,66.48,65.82,66.34,92
20190101|2018-06-26 11:00,26,66.53,66.81,66.53,66.81,2
20190101|2018-06-26 11:30,26,66.9,66.92,66.8,66.8,7
20190101|2018-06-26 12:00,26,66.63,66.66,66.63,66.66,2
20190101|2018-06-26 12:30,26,66.52,66.52,66.51,66.51,9
20190101|2018-06-26 13:00,26,66.61,66.73,66.55,66.73,24
20190101|2018-06-26 13:30,26,66.66,66.66,66.66,66.66,1
20190101|2018-06-26 14:30,26,66.5,66.5,66.5,66.5,5
20190101|2018-06-26 15:30,26,66.69,66.69,66.69,66.69,1
20190101|2018-06-26 22:00,27,66.71,66.71,66.71,66.71,1
20190101|2018-06-27 01:30,27,66.75,66.75,66.75,66.75,1
20190101|2018-06-27 02:00,27,66.81,66.81,66.81,66.81,6
20190101|2018-06-27 03:00,27,66.8,66.8,66.8,66.8,4
20190101|2018-06-27 04:00,27,66.75,66.75,66.75,66.75,1
20190101|2018-06-27 04:30,27,66.87,66.87,66.86,66.86,50
20190101|2018-06-27 05:00,27,66.96,67.04,66.95,67.04,3
20190101|2018-06-27 06:00,27,67,67.03,67,67.03,21
20190101|2018-06-27 06:30,27,67.08,67.09,67.08,67.09,30
20190101|2018-06-27 07:00,27,66.92,66.92,66.92,66.92,1
20190101|2018-06-27 07:30,27,67.16,67.16,67.11,67.11,7
20190101|2018-06-27 08:00,27,67.14,67.36,67.14,67.35,17
20190101|2018-06-27 08:30,27,67.3,67.52,67.3,67.43,7
20190101|2018-06-27 09:00,27,67.6,67.61,67.41,67.49,19
20190101|2018-06-27 09:30,27,67.53,68.14,67.53,68.11,172
20190101|2018-06-27 10:00,27,68.24,68.37,68.08,68.19,57
20190101|2018-06-27 10:30,27,68.24,68.35,68.21,68.26,342
20190101|2018-06-27 11:00,27,68.2,68.29,68.2,68.26,6
20190101|2018-06-27 11:30,27,68.16,68.19,68.13,68.13,5
20190101|2018-06-27 12:00,27,68.26,68.26,68.1,68.1,100
20190101|2018-06-27 12:30,27,68.1,68.1,68.1,68.1,5
20190101|2018-06-27 13:00,27,68.1,68.14,67.97,67.98,101
20190101|2018-06-27 13:30,27,67.95,67.95,67.72,67.72,606
20190101|2018-06-27 14:00,27,67.6,67.64,67.54,67.64,360
20190101|2018-06-27 14:30,27,67.57,67.57,67.57,67.57,1
20190101|2018-06-27 15:30,27,67.5,67.5,67.5,67.5,21
20190101|2018-06-27 16:00,27,67.5,67.5,67.5,67.5,6
20190101|2018-06-28 02:00,28,67.48,67.51,67.48,67.51,3
20190101|2018-06-28 03:00,28,67.7,67.7,67.7,67.7,20
20190101|2018-06-28 03:30,28,67.84,67.84,67.84,67.84,1
20190101|2018-06-28 04:00,28,67.82,67.83,67.82,67.83,20
20190101|2018-06-28 05:00,28,68.03,68.03,68.01,68.03,109
20190101|2018-06-28 05:30,28,68.1,68.1,67.92,67.92,35
20190101|2018-06-28 06:00,28,67.95,67.95,67.94,67.94,193
20190101|2018-06-28 06:30,28,67.94,67.94,67.87,67.9,53
20190101|2018-06-28 07:00,28,67.9,67.9,67.7,67.87,243
20190101|2018-06-28 07:30,28,67.7,67.76,67.6,67.72,93
20190101|2018-06-28 08:00,28,67.72,67.88,67.68,67.88,31
20190101|2018-06-28 08:30,28,68,68.17,67.94,67.94,71
20190101|2018-06-28 09:00,28,67.87,68.3,67.87,68.3,113
20190101|2018-06-28 09:30,28,68.35,68.36,68.3,68.3,163
20190101|2018-06-28 10:00,28,68.42,68.44,67.88,67.88,51
20190101|2018-06-28 10:30,28,67.76,67.95,67.76,67.95,80
20190101|2018-06-28 11:00,28,67.88,67.88,67.84,67.84,32
20190101|2018-06-28 11:30,28,67.94,68.09,67.84,68.09,157
20190101|2018-06-28 12:30,28,68.11,68.15,68.11,68.14,3
20190101|2018-06-28 13:00,28,68.06,68.06,67.96,67.96,2
20190101|2018-06-28 14:30,28,67.98,67.98,67.98,67.98,1
20190101|2018-06-28 15:30,28,67.84,67.84,67.84,67.84,18
20190101|2018-06-29 02:00,29,67.99,68,67.94,67.98,129
20190101|2018-06-29 02:30,29,68.02,68.12,68,68.1,191
20190101|2018-06-29 03:00,29,68.1,68.1,68.03,68.03,97
20190101|2018-06-29 03:30,29,68.11,68.11,68.11,68.11,51
20190101|2018-06-29 04:00,29,68.11,68.11,68.11,68.11,53
20190101|2018-06-29 04:30,29,68.3,68.49,68.3,68.49,342
20190101|2018-06-29 05:00,29,68.65,68.66,68.6,68.65,4
20190101|2018-06-29 05:30,29,68.5,68.5,68.33,68.4,72
20190101|2018-06-29 06:30,29,68.35,68.35,68.35,68.35,1
20190101|2018-06-29 07:30,29,68.33,68.33,68.24,68.29,59
20190101|2018-06-29 08:00,29,68.26,68.52,68.24,68.52,215
20190101|2018-06-29 08:30,29,68.6,68.8,68.57,68.7,745
20190101|2018-06-29 09:00,29,68.71,68.75,68.71,68.75,6
20190101|2018-06-29 09:30,29,68.78,68.78,68.78,68.78,20
20190101|2018-06-29 10:00,29,68.84,69.06,68.84,68.93,350
20190101|2018-06-29 10:30,29,69.02,69.16,68.93,69.16,242
20190101|2018-06-29 11:00,29,69.1,69.1,68.77,68.78,393
20190101|2018-06-29 11:30,29,68.92,68.99,68.9,68.99,126
20190101|2018-06-29 12:00,29,68.92,69.01,68.83,68.95,282
20190101|2018-06-29 12:30,29,68.92,69,68.92,69,15
20190101|2018-06-29 13:00,29,68.92,69.28,68.75,68.75,308
20190101|2018-06-29 13:30,29,68.77,68.9,68.72,68.9,290
20190101|2018-06-29 14:00,29,68.89,68.9,68.84,68.85,34
20190101|2018-06-29 14:30,29,68.79,68.79,68.79,68.79,47
20190101|2018-06-29 15:00,29,68.75,68.75,68.75,68.75,1
20190101|2018-06-29 15:30,29,68.75,68.75,68.75,68.75,1
20190101|2018-07-01 18:30,2,68.1,68.24,68.06,68.24,250
20190101|2018-07-01 21:30,2,67.53,67.6,67.53,67.55,73
20190101|2018-07-02 00:00,2,67.8,67.8,67.8,67.8,20
20190101|2018-07-02 01:30,2,67.96,68.09,67.96,68.09,121
20190101|2018-07-02 02:00,2,68.02,68.02,68.01,68.01,6
20190101|2018-07-02 02:30,2,68.03,68.07,68.03,68.07,7
20190101|2018-07-02 03:00,2,68.2,68.21,68.2,68.2,12
20190101|2018-07-02 03:30,2,68.22,68.22,68.22,68.22,2
20190101|2018-07-02 04:00,2,68.25,68.34,68.25,68.34,60
20190101|2018-07-02 04:30,2,68.29,68.37,68.18,68.18,65
20190101|2018-07-02 05:00,2,68.25,68.25,68.25,68.25,18
20190101|2018-07-02 05:30,2,68.4,68.4,68.4,68.4,21
20190101|2018-07-02 06:00,2,68.43,68.43,68.34,68.34,9
20190101|2018-07-02 06:30,2,68.13,68.13,68.13,68.13,1
20190101|2018-07-02 07:00,2,68,68.13,67.98,68.13,72
20190101|2018-07-02 07:30,2,68.07,68.13,68,68,132
20190101|2018-07-02 08:00,2,68.13,68.29,68.12,68.29,50
20190101|2018-07-02 08:30,2,68.09,68.1,67.88,67.95,88
20190101|2018-07-02 09:00,2,67.93,68.04,67.77,67.8,150
20190101|2018-07-02 09:30,2,67.95,68.01,67.58,67.64,192
20190101|2018-07-02 10:00,2,67.62,67.62,67.3,67.3,81
20190101|2018-07-02 10:30,2,67.51,67.54,67.42,67.52,44
20190101|2018-07-02 11:00,2,67.4,67.8,67.4,67.69,56
20190101|2018-07-02 11:30,2,67.68,67.68,67.48,67.56,264
20190101|2018-07-02 12:30,2,67.74,67.74,67.73,67.73,2
20190101|2018-07-02 13:00,2,67.65,67.71,67.19,67.19,314
20190101|2018-07-02 13:30,2,67.17,67.22,67.17,67.22,2
20190101|2018-07-02 14:30,2,67,67.02,67,67.02,31
20190101|2018-07-02 15:30,2,67.03,67.07,67.03,67.07,173
20190101|2018-07-02 20:00,3,67.87,67.87,67.87,67.87,1
20190101|2018-07-03 04:00,3,67.72,67.72,67.72,67.72,1
20190101|2018-07-03 06:00,3,67.66,67.67,67.66,67.67,2
20190101|2018-07-03 06:30,3,67.6,67.62,67.6,67.62,14
20190101|2018-07-03 07:30,3,67.69,67.76,67.69,67.75,188
20190101|2018-07-03 08:00,3,67.77,67.85,67.62,67.62,220
20190101|2018-07-03 08:30,3,67.69,67.96,67.69,67.9,36
20190101|2018-07-03 09:00,3,67.94,67.94,66.9,67.34,306
20190101|2018-07-03 09:30,3,67.21,67.21,66.43,66.43,67
20190101|2018-07-03 10:00,3,66.41,66.41,66.17,66.17,57
20190101|2018-07-03 10:30,3,66.3,66.38,66.3,66.38,50
20190101|2018-07-03 11:00,3,66.66,66.67,66.65,66.67,4
20190101|2018-07-03 11:30,3,66.52,66.52,66.52,66.52,1
20190101|2018-07-03 12:00,3,66.71,66.71,66.71,66.71,50
20190101|2018-07-03 13:00,3,66.99,66.99,66.99,66.99,1
20190101|2018-07-03 13:30,3,67,67,67,67,52
20190101|2018-07-03 15:30,3,67.1,67.1,67.1,67.1,50
20190101|2018-07-03 20:00,4,67.14,67.14,67.14,67.14,1
20190101|2018-07-04 02:00,4,67.09,67.18,66.86,66.93,269
20190101|2018-07-04 02:30,4,66.93,67,66.87,66.96,50
20190101|2018-07-04 03:00,4,66.94,66.96,66.94,66.96,23
20190101|2018-07-04 03:30,4,67.1,67.1,67.05,67.05,50
20190101|2018-07-04 04:00,4,67.1,67.14,67.1,67.12,65
20190101|2018-07-04 04:30,4,67.05,67.12,67.05,67.12,35
20190101|2018-07-04 06:30,4,67.32,67.33,67.32,67.33,25
20190101|2018-07-04 08:00,4,67.03,67.07,67.02,67.07,50
20190101|2018-07-04 10:30,4,67.33,67.33,67.33,67.33,1
20190101|2018-07-04 11:30,4,67.54,67.54,67.53,67.53,2
20190101|2018-07-05 04:00,5,67.49,67.49,67.49,67.49,1
20190101|2018-07-05 04:30,5,67.66,67.78,67.64,67.78,37
20190101|2018-07-05 06:00,5,67.86,67.86,67.86,67.86,1
20190101|2018-07-05 06:30,5,67.86,67.87,67.85,67.87,207
20190101|2018-07-05 07:00,5,67.84,67.84,67.75,67.75,21
20190101|2018-07-05 07:30,5,67.6,67.6,67.55,67.55,40
20190101|2018-07-05 08:00,5,67.67,67.71,67.67,67.71,2
20190101|2018-07-05 08:30,5,67.49,67.57,67.46,67.54,77
20190101|2018-07-05 09:00,5,67.63,67.63,67.63,67.63,1
20190101|2018-07-05 09:30,5,67.82,67.82,67.46,67.46,59
20190101|2018-07-05 10:00,5,67.46,67.6,67.01,67.6,189
20190101|2018-07-05 10:30,5,67.75,67.86,67.75,67.86,56
20190101|2018-07-05 11:00,5,67.85,67.86,67.4,67.4,126
20190101|2018-07-05 11:30,5,67.41,67.47,67.41,67.47,25
20190101|2018-07-05 12:00,5,67.56,67.56,67.56,67.56,1
20190101|2018-07-05 12:30,5,67.62,67.62,67.62,67.62,1
20190101|2018-07-05 13:00,5,67.34,67.34,67.14,67.18,32
20190101|2018-07-05 13:30,5,67.26,67.26,67.26,67.26,1
20190101|2018-07-05 15:00,5,67.52,67.52,67.52,67.52,1
20190101|2018-07-06 03:00,6,67.05,67.1,67.05,67.1,10
20190101|2018-07-06 03:30,6,67.13,67.13,67.13,67.13,20
20190101|2018-07-06 04:00,6,67.25,67.25,67,67.13,43
20190101|2018-07-06 04:30,6,67.2,67.2,66.83,66.95,79
20190101|2018-07-06 05:00,6,67.01,67.01,66.78,66.78,42
20190101|2018-07-06 05:30,6,66.65,66.79,66.65,66.79,301
20190101|2018-07-06 07:00,6,66.81,66.81,66.78,66.78,2
20190101|2018-07-06 07:30,6,66.86,66.86,66.86,66.86,1
20190101|2018-07-06 08:00,6,66.93,67.04,66.92,67.04,20
20190101|2018-07-06 08:30,6,67.13,67.2,66.99,67.07,71
20190101|2018-07-06 09:00,6,67.02,67.27,67.01,67.27,416
20190101|2018-07-06 09:30,6,67.34,67.4,67.34,67.4,21
20190101|2018-07-06 10:30,6,67.67,67.7,67.57,67.57,58
20190101|2018-07-06 11:00,6,67.59,67.62,67.59,67.61,5
20190101|2018-07-06 11:30,6,67.61,67.7,67.61,67.7,21
20190101|2018-07-06 12:00,6,67.69,67.69,67.63,67.64,54
20190101|2018-07-06 12:30,6,67.65,67.7,67.65,67.7,68
20190101|2018-07-06 13:00,6,67.68,67.75,67.63,67.63,25
20190101|2018-07-06 13:30,6,67.65,67.66,67.6,67.6,52
20190101|2018-07-06 14:00,6,67.63,67.63,67.61,67.61,23
20190101|2018-07-08 17:00,9,67.88,67.88,67.88,67.88,1
20190101|2018-07-08 20:30,9,67.9,67.9,67.89,67.89,2
20190101|2018-07-09 00:30,9,68,68,68,68,2
20190101|2018-07-09 01:00,9,68,68,67.98,67.98,84
20190101|2018-07-09 01:30,9,67.92,67.98,67.92,67.98,58
20190101|2018-07-09 02:00,9,67.88,67.89,67.78,67.78,179
20190101|2018-07-09 02:30,9,67.81,67.85,67.8,67.83,65
20190101|2018-07-09 03:00,9,67.75,67.79,67.73,67.79,109
20190101|2018-07-09 03:30,9,67.79,67.88,67.79,67.84,108
20190101|2018-07-09 04:00,9,67.85,68,67.85,67.98,274
20190101|2018-07-09 04:30,9,68,68.04,67.99,67.99,223
20190101|2018-07-09 06:00,9,68.07,68.15,68.07,68.15,166
20190101|2018-07-09 07:00,9,67.98,68.2,67.98,68.2,85
20190101|2018-07-09 07:30,9,68.25,68.25,68.25,68.25,22
20190101|2018-07-09 08:00,9,68.25,68.28,68.19,68.19,199
20190101|2018-07-09 08:30,9,68.11,68.19,68.11,68.19,5
20190101|2018-07-09 09:00,9,68.19,68.2,67.85,68.13,238
20190101|2018-07-09 09:30,9,68.15,68.43,68.15,68.41,206
20190101|2018-07-09 10:00,9,68.5,68.54,68.36,68.36,398
20190101|2018-07-09 10:30,9,68.15,68.25,68.15,68.15,101
20190101|2018-07-09 11:00,9,68.15,68.31,68.15,68.31,48
20190101|2018-07-09 11:30,9,68.45,68.45,68.45,68.45,20
20190101|2018-07-09 12:00,9,68.35,68.37,68.33,68.37,126
20190101|2018-07-09 12:30,9,68.23,68.41,68.2,68.34,131
20190101|2018-07-09 13:00,9,68.42,68.49,68.32,68.32,302
20190101|2018-07-09 13:30,9,68.35,68.35,68.35,68.35,1
20190101|2018-07-09 15:00,9,68.5,68.5,68.5,68.5,5
20190101|2018-07-09 15:30,9,68.5,68.5,68.5,68.5,3
20190101|2018-07-09 22:00,10,68.66,68.66,68.66,68.66,2
20190101|2018-07-10 01:00,10,68.85,68.88,68.85,68.88,6
20190101|2018-07-10 01:30,10,68.88,68.93,68.88,68.89,100
20190101|2018-07-10 02:00,10,68.84,68.89,68.82,68.89,124
20190101|2018-07-10 03:30,10,69,69.06,69,69.06,134
20190101|2018-07-10 04:00,10,69.07,69.07,69.07,69.07,50
20190101|2018-07-10 04:30,10,69.02,69.07,69.02,69.07,100
20190101|2018-07-10 05:00,10,69.09,69.09,69.05,69.05,101
20190101|2018-07-10 05:30,10,69.1,69.15,69.06,69.06,126
20190101|2018-07-10 06:00,10,68.98,68.98,68.9,68.9,63
20190101|2018-07-10 06:30,10,68.85,68.85,68.85,68.85,8
20190101|2018-07-10 07:00,10,68.85,68.85,68.85,68.85,72
20190101|2018-07-10 07:30,10,68.85,68.85,68.85,68.85,24
20190101|2018-07-10 08:00,10,69.01,69.16,69.01,69.15,158
20190101|2018-07-10 08:30,10,69.21,69.3,69.17,69.3,910
20190101|2018-07-10 09:00,10,69.26,69.26,68.91,68.92,308
20190101|2018-07-10 09:30,10,68.95,69.04,68.68,68.68,299
20190101|2018-07-10 10:00,10,68.83,68.83,68.82,68.82,18
20190101|2018-07-10 10:30,10,69.05,69.05,68.72,68.72,42
20190101|2018-07-10 11:00,10,68.75,68.85,68.71,68.83,52
20190101|2018-07-10 12:30,10,68.96,68.96,68.96,68.96,1
20190101|2018-07-10 13:00,10,68.93,68.93,68.93,68.93,1
20190101|2018-07-10 19:30,11,68.17,68.18,67.89,67.93,12
20190101|2018-07-10 20:00,11,67.77,67.77,67.77,67.77,2
20190101|2018-07-10 20:30,11,67.92,67.92,67.87,67.88,4
20190101|2018-07-10 21:30,11,68.05,68.05,68.05,68.05,20
20190101|2018-07-10 22:30,11,68.2,68.2,68.2,68.2,20
20190101|2018-07-11 01:00,11,68.26,68.26,68.26,68.26,10
20190101|2018-07-11 02:00,11,68.06,68.07,68.03,68.03,22
20190101|2018-07-11 02:30,11,68.03,68.03,67.9,67.9,199
20190101|2018-07-11 03:00,11,68,68,67.8,67.91,143
20190101|2018-07-11 03:30,11,67.85,68.06,67.85,68.01,145
20190101|2018-07-11 04:00,11,68.01,68.01,67.91,67.91,61
20190101|2018-07-11 04:30,11,67.87,67.87,67.7,67.7,106
20190101|2018-07-11 05:00,11,67.95,67.95,67.95,67.95,20
20190101|2018-07-11 05:30,11,68.01,68.07,68,68.06,250
20190101|2018-07-11 06:30,11,68.02,68.06,68.02,68.06,64
20190101|2018-07-11 07:00,11,68.12,68.2,68.09,68.2,33
20190101|2018-07-11 07:30,11,68.2,68.21,68.18,68.18,12
20190101|2018-07-11 08:00,11,68.14,68.14,68.14,68.14,1
20190101|2018-07-11 08:30,11,68.26,68.26,68.26,68.26,1
20190101|2018-07-11 09:00,11,68.3,68.31,67.99,68.01,61
20190101|2018-07-11 09:30,11,68.55,68.63,67.89,68,949
20190101|2018-07-11 10:00,11,67.94,68,67.61,67.61,140
20190101|2018-07-11 10:30,11,67.62,67.62,67.5,67.6,226
20190101|2018-07-11 11:00,11,67.54,67.58,67.48,67.57,160
20190101|2018-07-11 11:30,11,67.5,67.5,67.24,67.24,56
20190101|2018-07-11 12:00,11,67.11,67.11,66.78,66.78,203
20190101|2018-07-11 12:30,11,66.4,66.4,65.97,65.97,4
20190101|2018-07-11 13:00,11,65.95,65.95,65.18,65.3,12
20190101|2018-07-11 13:30,11,65.54,65.81,65.54,65.81,96
20190101|2018-07-11 14:30,11,65.77,65.9,65.53,65.58,20
20190101|2018-07-11 15:30,11,65.82,65.82,65.8,65.8,2
20190101|2018-07-11 20:30,12,65.99,65.99,65.99,65.99,2
20190101|2018-07-11 22:00,12,66.43,66.43,66.43,66.43,1
20190101|2018-07-11 22:30,12,66.51,66.51,66.51,66.51,1
20190101|2018-07-11 23:00,12,66.45,66.45,66.45,66.45,2
20190101|2018-07-11 23:30,12,66.35,66.35,66.35,66.35,1
20190101|2018-07-12 01:00,12,66.32,66.32,66.31,66.31,3
20190101|2018-07-12 01:30,12,66.33,66.33,66.33,66.33,5
20190101|2018-07-12 02:00,12,66.1,66.22,66.1,66.22,53
20190101|2018-07-12 02:30,12,66.28,66.28,66.28,66.28,3
20190101|2018-07-12 03:00,12,66.32,66.35,66.32,66.35,2
20190101|2018-07-12 03:30,12,66.3,66.32,66.28,66.32,11
20190101|2018-07-12 04:00,12,66.35,66.4,66.35,66.4,8
20190101|2018-07-12 05:00,12,66.13,66.13,66.13,66.13,2
20190101|2018-07-12 06:00,12,65.94,65.97,65.94,65.97,200
20190101|2018-07-12 07:30,12,66.34,66.34,66.17,66.19,21
20190101|2018-07-12 08:00,12,66.1,66.18,65.9,65.9,111
20190101|2018-07-12 08:30,12,65.9,66.15,65.73,66.15,24
20190101|2018-07-12 09:00,12,66.25,66.39,65.87,66.18,104
20190101|2018-07-12 09:30,12,66.18,66.26,65.74,65.74,157
20190101|2018-07-12 10:00,12,65.73,65.89,65.31,65.89,18
20190101|2018-07-12 10:30,12,66.01,66.02,65.84,65.84,4
20190101|2018-07-12 11:00,12,65.73,65.73,65.73,65.73,1
20190101|2018-07-12 11:30,12,65.92,65.95,65.86,65.86,32
20190101|2018-07-12 12:30,12,66.13,66.17,66.13,66.17,6
20190101|2018-07-12 13:00,12,66.36,66.52,66.36,66.5,311
20190101|2018-07-12 13:30,12,66.54,66.54,66.48,66.48,7
20190101|2018-07-13 01:30,13,66.51,66.51,66.49,66.5,28
20190101|2018-07-13 02:00,13,66.21,66.21,66.21,66.21,5
20190101|2018-07-13 04:00,13,65.92,65.92,65.92,65.92,1
20190101|2018-07-13 04:30,13,65.92,65.92,65.91,65.91,2
20190101|2018-07-13 05:00,13,66.07,66.07,66.07,66.07,2
20190101|2018-07-13 06:30,13,66.22,66.22,66.22,66.22,1
20190101|2018-07-13 07:00,13,66.32,66.56,66.32,66.52,31
20190101|2018-07-13 07:30,13,66.54,66.54,66.44,66.49,30
20190101|2018-07-13 08:00,13,66.52,66.64,66.52,66.62,14
20190101|2018-07-13 08:30,13,66.62,66.79,66.62,66.79,4
20190101|2018-07-13 09:00,13,66.78,66.87,66.6,66.87,15
20190101|2018-07-13 09:30,13,66.92,67.08,66.92,67.08,9
20190101|2018-07-13 10:00,13,67.08,67.23,67.08,67.23,19
20190101|2018-07-13 10:30,13,67.02,67.02,66.86,66.91,15
20190101|2018-07-13 11:00,13,67.15,67.17,67.14,67.17,3
20190101|2018-07-13 11:30,13,67.23,67.23,67.23,67.23,1
20190101|2018-07-13 12:30,13,67.27,67.54,67.27,67.54,4
20190101|2018-07-13 13:00,13,67.29,67.29,67.08,67.11,32
20190101|2018-07-13 13:30,13,67.02,67.02,66.86,66.87,10
20190101|2018-07-13 14:30,13,66.9,66.9,66.9,66.9,2
20190101|2018-07-15 17:00,16,66.79,66.79,66.79,66.79,1
20190101|2018-07-16 01:00,16,66.66,66.66,66.48,66.48,4
20190101|2018-07-16 03:00,16,66.62,66.62,66.62,66.62,2
20190101|2018-07-16 03:30,16,66.67,66.67,66.67,66.67,1
20190101|2018-07-16 04:30,16,66.44,66.44,66.44,66.44,1
20190101|2018-07-16 05:00,16,66.02,66.02,66.02,66.02,1
20190101|2018-07-16 05:30,16,65.95,66.06,65.95,66.06,201
20190101|2018-07-16 06:00,16,66.06,66.08,66.06,66.08,100
20190101|2018-07-16 06:30,16,66.07,66.07,66.07,66.07,1
20190101|2018-07-16 07:00,16,65.8,65.8,65.63,65.67,16
20190101|2018-07-16 07:30,16,65.58,65.58,65.41,65.41,29
20190101|2018-07-16 08:00,16,65.35,65.47,65.35,65.47,66
20190101|2018-07-16 08:30,16,65.45,65.6,65.29,65.29,181
20190101|2018-07-16 09:00,16,65.23,65.32,64.98,65.23,120
20190101|2018-07-16 09:30,16,65.04,65.04,64.75,64.75,18
20190101|2018-07-16 10:00,16,64.71,65.05,64.71,64.94,15
20190101|2018-07-16 10:30,16,64.64,64.81,64.64,64.68,36
20190101|2018-07-16 11:00,16,64.53,64.53,64.33,64.33,5
20190101|2018-07-16 11:30,16,64.38,64.53,64.38,64.53,136
20190101|2018-07-16 12:00,16,64.39,64.4,64.29,64.4,99
20190101|2018-07-16 12:30,16,64.35,64.35,64.15,64.15,13
20190101|2018-07-16 13:00,16,64.44,64.64,64.44,64.45,18
20190101|2018-07-16 13:30,16,64.67,64.67,64.66,64.66,4
20190101|2018-07-16 15:30,16,64.38,64.38,64.38,64.38,4
20190101|2018-07-17 02:30,17,64.46,64.65,64.46,64.65,23
20190101|2018-07-17 03:00,17,64.62,64.71,64.62,64.68,55
20190101|2018-07-17 04:00,17,64.5,64.5,64.5,64.5,50
20190101|2018-07-17 07:00,17,64.63,64.63,64.63,64.63,1
20190101|2018-07-17 07:30,17,64.77,64.77,64.74,64.74,5
20190101|2018-07-17 08:00,17,64.37,64.43,64.37,64.42,27
20190101|2018-07-17 08:30,17,64.41,64.51,64.41,64.51,179
20190101|2018-07-17 09:00,17,64.57,64.6,64.37,64.49,6
20190101|2018-07-17 09:30,17,64.54,64.69,64.52,64.69,10
20190101|2018-07-17 10:00,17,64.61,64.61,64.47,64.47,9
20190101|2018-07-17 11:00,17,64.91,65.07,64.91,64.94,125
20190101|2018-07-17 11:30,17,64.94,64.94,64.82,64.84,191
20190101|2018-07-17 12:30,17,64.92,64.99,64.92,64.99,4
20190101|2018-07-17 13:00,17,64.9,64.9,64.6,64.62,7
20190101|2018-07-17 15:30,17,64.43,64.43,64.27,64.31,82
20190101|2018-07-18 03:00,18,63.99,63.99,63.99,63.99,5
20190101|2018-07-18 03:30,18,64.1,64.1,64.1,64.1,6
20190101|2018-07-18 05:30,18,64.42,64.42,64.42,64.42,2
20190101|2018-07-18 06:00,18,64.45,64.45,64.45,64.45,1
20190101|2018-07-18 07:00,18,64.41,64.41,64.41,64.41,3
20190101|2018-07-18 07:30,18,64.4,64.4,64.4,64.4,4
20190101|2018-07-18 08:00,18,64.46,64.51,64.29,64.43,168
20190101|2018-07-18 08:30,18,64.36,64.36,64.36,64.36,1
20190101|2018-07-18 09:00,18,64.38,64.38,64.26,64.26,5
20190101|2018-07-18 09:30,18,64.3,64.82,64.06,64.82,138
20190101|2018-07-18 10:00,18,64.9,64.93,64.51,64.56,315
20190101|2018-07-18 10:30,18,64.54,64.95,64.54,64.9,236
20190101|2018-07-18 11:00,18,65.02,65.06,65,65.06,55
20190101|2018-07-18 11:30,18,65,65.16,65,65.05,8
20190101|2018-07-18 12:00,18,65.08,65.27,65.08,65.27,451
20190101|2018-07-18 12:30,18,65.33,65.33,65.19,65.19,46
20190101|2018-07-18 13:00,18,65.22,65.34,65.2,65.25,30
20190101|2018-07-18 13:30,18,65.15,65.15,65.15,65.15,7
20190101|2018-07-18 14:00,18,65.23,65.23,65.23,65.23,1
20190101|2018-07-18 20:30,19,65.04,65.04,65.04,65.04,5
20190101|2018-07-19 01:00,19,64.98,65.05,64.98,65.05,34
20190101|2018-07-19 02:00,19,64.81,64.81,64.81,64.81,1
20190101|2018-07-19 02:30,19,64.77,64.77,64.68,64.68,20
20190101|2018-07-19 03:00,19,64.66,64.67,64.66,64.67,4
20190101|2018-07-19 03:30,19,64.69,64.7,64.69,64.7,108
20190101|2018-07-19 04:00,19,64.53,64.64,64.53,64.64,39
20190101|2018-07-19 04:30,19,64.55,64.56,64.4,64.4,32
20190101|2018-07-19 05:30,19,64.3,64.33,64.2,64.33,207
20190101|2018-07-19 06:00,19,64.42,64.52,64.42,64.52,153
20190101|2018-07-19 06:30,19,64.47,64.47,64.47,64.47,1
20190101|2018-07-19 07:00,19,64.48,64.68,64.48,64.66,32
20190101|2018-07-19 07:30,19,64.59,64.62,64.59,64.62,51
20190101|2018-07-19 08:00,19,64.51,64.93,64.51,64.93,434
20190101|2018-07-19 08:30,19,65.12,65.58,65.12,65.44,308
20190101|2018-07-19 09:00,19,65.58,65.8,65.53,65.71,56
20190101|2018-07-19 09:30,19,65.84,65.84,65.24,65.34,35
20190101|2018-07-19 10:00,19,65.39,65.5,65.22,65.5,84
20190101|2018-07-19 10:30,19,65.45,65.47,64.8,64.8,37
20190101|2018-07-19 11:00,19,64.97,64.97,64.87,64.92,5
20190101|2018-07-19 11:30,19,64.86,64.92,64.5,64.56,40
20190101|2018-07-19 12:00,19,64.61,64.81,64.45,64.62,13
20190101|2018-07-19 12:30,19,64.75,64.8,64.75,64.8,3
20190101|2018-07-19 13:00,19,64.81,65.27,64.79,65.26,26
20190101|2018-07-19 13:30,19,65.3,65.3,65.29,65.3,6
20190101|2018-07-20 01:30,20,65.35,65.35,65.35,65.35,2
20190101|2018-07-20 04:00,20,65.37,65.4,65.36,65.4,74
20190101|2018-07-20 04:30,20,65.61,65.71,65.61,65.66,12
20190101|2018-07-20 05:00,20,65.37,65.37,65.17,65.17,147
20190101|2018-07-20 05:30,20,65.22,65.22,64.95,65.07,8
20190101|2018-07-20 06:00,20,64.91,65.06,64.91,65.06,3
20190101|2018-07-20 07:30,20,65.14,65.14,65.1,65.1,31
20190101|2018-07-20 08:00,20,65.27,65.51,65.23,65.44,43
20190101|2018-07-20 08:30,20,65.4,65.47,65.29,65.47,34
20190101|2018-07-20 09:00,20,65.45,65.45,64.86,65.15,272
20190101|2018-07-20 09:30,20,65.29,65.33,65.15,65.15,60
20190101|2018-07-20 10:00,20,65.32,65.46,65.25,65.25,181
20190101|2018-07-20 10:30,20,65.25,65.25,65.25,65.25,9
20190101|2018-07-20 11:00,20,65.35,65.35,65.15,65.15,33
20190101|2018-07-20 11:30,20,65.34,65.35,65.34,65.35,6
20190101|2018-07-20 12:00,20,65.33,65.5,65.33,65.43,90
20190101|2018-07-20 12:30,20,65.5,65.52,65.49,65.52,51
20190101|2018-07-20 13:00,20,65.57,65.62,65.49,65.62,28
20190101|2018-07-20 13:30,20,65.55,65.55,65.55,65.55,1
20190101|2018-07-20 14:00,20,65.56,65.56,65.56,65.56,1
20190101|2018-07-23 01:30,23,65.45,65.48,65.45,65.48,2
20190101|2018-07-23 02:30,23,65.63,65.63,65.63,65.63,20
20190101|2018-07-23 03:00,23,65.63,65.63,65.63,65.63,1
20190101|2018-07-23 03:30,23,65.69,65.75,65.69,65.75,4
20190101|2018-07-23 04:00,23,65.76,65.84,65.76,65.84,5
20190101|2018-07-23 04:30,23,66,66.03,65.95,65.95,5
20190101|2018-07-23 05:00,23,66.05,66.33,66.05,66.33,58
20190101|2018-07-23 05:30,23,66.35,66.4,66.35,66.38,17
20190101|2018-07-23 07:00,23,66.19,66.34,66.19,66.34,6
20190101|2018-07-23 07:30,23,66.4,66.4,66.4,66.4,27
20190101|2018-07-23 08:00,23,66.36,66.36,66.04,66.05,6
20190101|2018-07-23 08:30,23,66.11,66.24,66.11,66.24,5
20190101|2018-07-23 09:00,23,66.39,66.4,65.89,65.93,40
20190101|2018-07-23 09:30,23,66.06,66.11,65.92,66.09,7
20190101|2018-07-23 10:00,23,65.92,66.25,65.87,66.25,24
20190101|2018-07-23 10:30,23,66.19,66.2,66.19,66.2,3
20190101|2018-07-23 11:00,23,66,66,65.45,65.46,364
20190101|2018-07-23 11:30,23,65.46,65.56,65.46,65.56,28
20190101|2018-07-23 12:00,23,65.39,65.42,65.39,65.42,10
20190101|2018-07-23 12:30,23,65.68,65.68,65.68,65.68,1
20190101|2018-07-23 13:00,23,65.7,65.75,65.65,65.74,128
20190101|2018-07-23 13:30,23,65.91,65.91,65.75,65.75,65
20190101|2018-07-23 15:00,23,65.91,65.91,65.91,65.91,1
20190101|2018-07-23 19:30,24,65.93,65.93,65.93,65.93,1
20190101|2018-07-24 01:00,24,65.85,65.85,65.85,65.85,1
20190101|2018-07-24 01:30,24,65.89,65.92,65.89,65.92,43
20190101|2018-07-24 02:00,24,65.91,66.01,65.9,65.95,183
20190101|2018-07-24 02:30,24,65.91,65.93,65.81,65.85,53
20190101|2018-07-24 03:00,24,65.92,65.97,65.92,65.95,39
20190101|2018-07-24 03:30,24,65.87,66.11,65.87,66.11,29
20190101|2018-07-24 04:00,24,66.11,66.11,66.11,66.11,2
20190101|2018-07-24 04:30,24,66,66.01,66,66.01,11
20190101|2018-07-24 07:00,24,66.1,66.21,66.1,66.21,5
20190101|2018-07-24 07:30,24,66.2,66.21,66.13,66.13,23
20190101|2018-07-24 08:00,24,65.85,65.91,65.64,65.84,124
20190101|2018-07-24 08:30,24,66.13,66.32,66.1,66.31,104
20190101|2018-07-24 09:00,24,66.35,66.59,66.35,66.52,90
20190101|2018-07-24 09:30,24,66.42,66.47,66.42,66.45,10
20190101|2018-07-24 10:00,24,66.52,66.6,66.48,66.48,39
20190101|2018-07-24 10:30,24,66.6,66.6,66.57,66.57,27
20190101|2018-07-24 11:30,24,66.43,66.45,66.41,66.41,42
20190101|2018-07-24 12:00,24,66.43,66.46,66.43,66.45,57
20190101|2018-07-24 12:30,24,66.21,66.22,66.21,66.22,2
20190101|2018-07-24 13:00,24,66.18,66.19,66.18,66.19,2
20190101|2018-07-24 13:30,24,66.11,66.16,66.11,66.16,6
20190101|2018-07-24 14:00,24,66.16,66.16,66.16,66.16,2
20190101|2018-07-24 15:30,24,66.31,66.45,66.31,66.45,18
20190101|2018-07-25 01:30,25,66.55,66.68,66.55,66.67,75
20190101|2018-07-25 02:00,25,66.66,66.66,66.6,66.6,35
20190101|2018-07-25 02:30,25,66.63,66.63,66.51,66.51,95
20190101|2018-07-25 03:00,25,66.48,66.5,66.45,66.45,101
20190101|2018-07-25 04:00,25,66.57,66.57,66.57,66.57,11
20190101|2018-07-25 04:30,25,66.56,66.57,66.56,66.57,4
20190101|2018-07-25 05:00,25,66.58,66.58,66.58,66.58,2
20190101|2018-07-25 05:30,25,66.4,66.4,66.33,66.33,9
20190101|2018-07-25 06:30,25,66.33,66.47,66.33,66.47,16
20190101|2018-07-25 07:00,25,66.46,66.48,66.46,66.48,30
20190101|2018-07-25 07:30,25,66.51,66.51,66.51,66.51,1
20190101|2018-07-25 08:30,25,66.37,66.46,66.37,66.46,19
20190101|2018-07-25 09:00,25,66.46,66.51,66.46,66.51,15
20190101|2018-07-25 09:30,25,66.6,66.94,66.07,66.07,569
20190101|2018-07-25 10:00,25,66.13,66.63,66.13,66.63,207
20190101|2018-07-25 10:30,25,66.72,67.01,66.57,67.01,218
20190101|2018-07-25 11:00,25,67.01,67.02,66.91,66.91,177
20190101|2018-07-25 11:30,25,66.88,66.94,66.88,66.93,5
20190101|2018-07-25 12:00,25,66.91,66.91,66.91,66.91,7
20190101|2018-07-25 12:30,25,66.9,66.96,66.79,66.79,5
20190101|2018-07-25 13:00,25,67.02,67.02,66.92,66.92,31
20190101|2018-07-25 13:30,25,67,67,67,67,1
20190101|2018-07-25 16:00,25,67.08,67.17,67.08,67.17,122
20190101|2018-07-25 16:30,25,67.16,67.16,67.16,67.16,13
20190101|2018-07-25 20:00,26,67.32,67.35,67.32,67.35,2
20190101|2018-07-26 02:30,26,67.34,67.34,67.34,67.34,1
20190101|2018-07-26 03:00,26,67.32,67.32,67.21,67.21,2
20190101|2018-07-26 03:30,26,67,67,66.94,66.94,39
20190101|2018-07-26 04:00,26,67.09,67.09,67.09,67.09,1
20190101|2018-07-26 05:00,26,67.22,67.23,67.21,67.21,3
20190101|2018-07-26 07:00,26,67.05,67.05,66.98,67.04,4
20190101|2018-07-26 07:30,26,66.93,66.96,66.82,66.9,78
20190101|2018-07-26 08:00,26,66.9,67.01,66.9,66.91,51
20190101|2018-07-26 08:30,26,67.1,67.1,66.93,66.99,28
20190101|2018-07-26 09:00,26,67.08,67.14,66.98,67.13,6
20190101|2018-07-26 09:30,26,67.16,67.26,67.16,67.26,19
20190101|2018-07-26 10:00,26,67.36,67.5,67.36,67.5,74
20190101|2018-07-26 10:30,26,67.42,67.42,67.41,67.42,4
20190101|2018-07-26 12:30,26,67.51,67.56,67.46,67.56,8
20190101|2018-07-26 13:00,26,67.52,67.52,67.39,67.39,61
20190101|2018-07-26 14:00,26,67.3,67.3,67.3,67.3,20
20190101|2018-07-26 14:30,26,67.32,67.32,67.32,67.32,1
20190101|2018-07-27 01:30,27,67.39,67.39,67.39,67.39,1
20190101|2018-07-27 02:00,27,67.43,67.43,67.43,67.43,1
20190101|2018-07-27 03:00,27,67.28,67.28,67.28,67.28,5
20190101|2018-07-27 05:30,27,67.36,67.36,67.36,67.36,4
20190101|2018-07-27 07:00,27,67.39,67.39,67.39,67.39,3
20190101|2018-07-27 07:30,27,67.45,67.45,67.45,67.45,1
20190101|2018-07-27 08:00,27,67.34,67.49,67.34,67.49,17
20190101|2018-07-27 08:30,27,67.33,67.56,67.25,67.56,30
20190101|2018-07-27 09:00,27,67.54,67.54,67.25,67.25,12
20190101|2018-07-27 09:30,27,67.21,67.37,67.13,67.13,75
20190101|2018-07-27 10:00,27,67.22,67.36,67.21,67.34,32
20190101|2018-07-27 11:30,27,67.25,67.25,66.73,66.73,78
20190101|2018-07-27 12:00,27,66.65,66.85,66.51,66.59,96
20190101|2018-07-27 13:00,27,66.74,66.74,66.65,66.65,3
20190101|2018-07-27 14:00,27,66.82,66.89,66.82,66.89,4
20190101|2018-07-27 14:30,27,66.82,66.82,66.82,66.82,6
20190101|2018-07-29 17:00,30,67.07,67.07,67.07,67.07,1
20190101|2018-07-30 02:00,30,67.05,67.05,67.05,67.05,1
20190101|2018-07-30 02:30,30,67.15,67.15,67.13,67.13,3
20190101|2018-07-30 03:00,30,67.21,67.21,67.21,67.21,1
20190101|2018-07-30 03:30,30,67.36,67.36,67.36,67.36,1
20190101|2018-07-30 04:00,30,67.33,67.33,67.32,67.32,31
20190101|2018-07-30 04:30,30,67.23,67.23,67.23,67.23,4
20190101|2018-07-30 05:00,30,67.29,67.29,67.29,67.29,1
20190101|2018-07-30 05:30,30,67.4,67.47,67.39,67.47,7
20190101|2018-07-30 06:00,30,67.57,67.64,67.57,67.64,57
20190101|2018-07-30 06:30,30,67.75,67.75,67.71,67.71,50
20190101|2018-07-30 07:00,30,67.72,67.79,67.72,67.78,56
20190101|2018-07-30 07:30,30,67.71,67.73,67.71,67.72,10
20190101|2018-07-30 08:00,30,67.72,67.96,67.72,67.96,34
20190101|2018-07-30 08:30,30,67.94,68,67.93,67.97,223
20190101|2018-07-30 09:00,30,67.9,67.93,67.6,67.7,160
20190101|2018-07-30 09:30,30,67.67,67.92,67.63,67.81,103
20190101|2018-07-30 10:00,30,67.81,67.84,67.7,67.84,157
20190101|2018-07-30 10:30,30,67.84,67.84,67.84,67.84,3
20190101|2018-07-30 11:30,30,67.74,67.75,67.74,67.75,5
20190101|2018-07-30 12:30,30,67.83,67.93,67.83,67.91,9
20190101|2018-07-30 13:00,30,67.92,67.92,67.8,67.81,47
20190101|2018-07-30 13:30,30,67.67,67.69,67.67,67.69,12
20190101|2018-07-30 19:00,31,67.73,67.73,67.73,67.73,1
20190101|2018-07-30 22:30,31,67.45,67.45,67.18,67.18,6
20190101|2018-07-30 23:30,31,67.38,67.38,67.38,67.38,1
20190101|2018-07-31 03:30,31,67.36,67.36,67.36,67.36,1
20190101|2018-07-31 04:00,31,67.42,67.42,67.42,67.42,7
20190101|2018-07-31 05:00,31,67.5,67.5,67.5,67.5,1
20190101|2018-07-31 05:30,31,67.47,67.47,67.44,67.44,2
20190101|2018-07-31 06:00,31,67.54,67.66,67.54,67.66,300
20190101|2018-07-31 06:30,31,67.6,67.66,67.6,67.66,51
20190101|2018-07-31 07:30,31,67.55,67.55,67.55,67.55,50
20190101|2018-07-31 08:00,31,67.36,67.36,66.85,67.11,379
20190101|2018-07-31 08:30,31,67.09,67.15,66.73,66.92,185
20190101|2018-07-31 09:00,31,66.86,66.86,66.63,66.74,11
20190101|2018-07-31 09:30,31,66.77,66.82,66.77,66.82,210
20190101|2018-07-31 10:00,31,66.9,66.9,66.77,66.87,12
20190101|2018-07-31 10:30,31,67,67,67,67,6
20190101|2018-07-31 11:30,31,67.09,67.09,66.93,66.93,6
20190101|2018-07-31 12:00,31,66.78,66.95,66.77,66.95,12
20190101|2018-07-31 12:30,31,66.72,66.77,66.72,66.74,3
20190101|2018-07-31 13:00,31,66.77,66.85,66.7,66.7,4
20190101|2018-07-31 13:30,31,66.67,66.67,66.67,66.67,6
20190101|2018-07-31 14:00,31,66.69,66.69,66.69,66.69,1
20190101|2018-07-31 14:30,31,66.65,66.67,66.65,66.67,2
20190101|2018-07-31 15:30,31,66.66,66.66,66.21,66.47,32
20190101|2018-08-01 02:00,1,66.27,66.31,66.24,66.28,54
20190101|2018-08-01 03:00,1,66.37,66.37,66.32,66.32,45
20190101|2018-08-01 03:30,1,66.32,66.32,66.26,66.26,31
20190101|2018-08-01 04:00,1,66.13,66.2,66.06,66.12,11
20190101|2018-08-01 06:30,1,66.07,66.07,65.98,65.98,3
20190101|2018-08-01 07:00,1,65.89,65.89,65.84,65.84,6
20190101|2018-08-01 07:30,1,65.61,65.66,65.61,65.66,4
20190101|2018-08-01 08:00,1,65.73,65.73,65.6,65.72,10
20190101|2018-08-01 08:30,1,65.82,65.89,65.8,65.8,28
20190101|2018-08-01 09:00,1,65.74,65.74,65.6,65.7,59
20190101|2018-08-01 09:30,1,65.79,66.22,65.68,65.98,74
20190101|2018-08-01 10:00,1,65.88,65.91,65.29,65.37,81
20190101|2018-08-01 10:30,1,65.52,65.63,65.41,65.63,98
20190101|2018-08-01 11:00,1,65.46,65.57,65.44,65.57,8
20190101|2018-08-01 11:30,1,65.62,65.78,65.62,65.78,10
20190101|2018-08-01 12:00,1,65.71,65.71,65.6,65.6,5
20190101|2018-08-01 12:30,1,65.49,65.51,65.46,65.46,7
20190101|2018-08-01 13:00,1,65.36,65.51,65.27,65.51,133
20190101|2018-08-01 14:00,1,65.57,65.57,65.5,65.5,172
20190101|2018-08-02 00:00,2,65.57,65.57,65.57,65.57,5
20190101|2018-08-02 00:30,2,65.6,65.6,65.6,65.6,45
20190101|2018-08-02 02:00,2,65.6,65.6,65.6,65.6,1
20190101|2018-08-02 03:30,2,65.5,65.5,65.5,65.5,30
20190101|2018-08-02 04:30,2,65.21,65.25,65.12,65.14,101
20190101|2018-08-02 05:00,2,65.05,65.05,65.04,65.04,4
20190101|2018-08-02 08:00,2,65.29,65.29,65.29,65.29,1
20190101|2018-08-02 08:30,2,65.19,65.19,65.19,65.19,2
20190101|2018-08-02 09:00,2,65.44,65.86,65.44,65.82,96
20190101|2018-08-02 09:30,2,65.79,65.94,65.71,65.94,11
20190101|2018-08-02 10:00,2,66,66.26,66,66.25,44
20190101|2018-08-02 10:30,2,66.3,66.56,66.3,66.45,18
20190101|2018-08-02 11:00,2,66.43,66.59,66.43,66.53,12
20190101|2018-08-02 11:30,2,66.54,66.77,66.48,66.72,75
20190101|2018-08-02 12:00,2,66.64,66.64,66.64,66.64,2
20190101|2018-08-02 13:00,2,66.65,66.65,66.49,66.49,6
20190101|2018-08-03 01:30,3,66.35,66.35,66.35,66.35,1
20190101|2018-08-03 02:00,3,66.28,66.28,66.27,66.27,5
20190101|2018-08-03 02:30,3,66.24,66.24,66.24,66.24,1
20190101|2018-08-03 04:00,3,66.55,66.55,66.55,66.55,1
20190101|2018-08-03 05:00,3,66.4,66.4,66.4,66.4,20
20190101|2018-08-03 06:00,3,66.62,66.62,66.62,66.62,20
20190101|2018-08-03 06:30,3,66.38,66.38,66.38,66.38,1
20190101|2018-08-03 07:00,3,66.35,66.35,66.34,66.34,2
20190101|2018-08-03 07:30,3,66.42,66.45,66.42,66.45,2
20190101|2018-08-03 08:00,3,66.55,66.55,66.55,66.55,1
20190101|2018-08-03 08:30,3,66.44,66.44,66.3,66.3,51
20190101|2018-08-03 09:00,3,66.42,66.42,66.25,66.32,6
20190101|2018-08-03 09:30,3,66.5,66.5,66.5,66.5,1
20190101|2018-08-03 10:00,3,66.3,66.54,66.3,66.53,25
20190101|2018-08-03 10:30,3,66.3,66.3,65.8,65.83,51
20190101|2018-08-03 12:00,3,66.17,66.17,66.17,66.17,1
20190101|2018-08-06 04:30,6,66.96,67.13,66.96,67.13,5
20190101|2018-08-06 06:00,6,67.04,67.04,67.04,67.04,1
20190101|2018-08-06 06:30,6,67.08,67.08,67.08,67.08,4
20190101|2018-08-06 07:30,6,67.1,67.1,66.99,66.99,3
20190101|2018-08-06 08:00,6,66.97,67.33,66.97,67.31,12
20190101|2018-08-06 08:30,6,66.97,67,66.9,66.9,63
20190101|2018-08-06 09:00,6,66.96,67.04,66.96,67.04,3
20190101|2018-08-06 09:30,6,67.2,67.53,67.2,67.51,415
20190101|2018-08-06 10:00,6,67.51,67.61,67.48,67.52,1422
20190101|2018-08-06 10:30,6,67.36,67.42,67.36,67.42,3
20190101|2018-08-06 11:00,6,67.35,67.53,67.35,67.37,281
20190101|2018-08-06 11:30,6,67.35,67.36,67.23,67.28,20
20190101|2018-08-06 12:30,6,67.1,67.1,66.96,67.08,61
20190101|2018-08-06 13:00,6,67.09,67.09,66.83,66.83,17
20190101|2018-08-06 14:00,6,66.7,66.7,66.63,66.69,17
20190101|2018-08-06 22:00,7,66.89,66.89,66.89,66.89,4
20190101|2018-08-07 01:00,7,67.07,67.07,67.07,67.07,1
20190101|2018-08-07 01:30,7,67.04,67.04,67.04,67.04,3
20190101|2018-08-07 02:00,7,67.09,67.09,67.09,67.09,1
20190101|2018-08-07 02:30,7,67.09,67.09,67.09,67.09,49
20190101|2018-08-07 03:00,7,67.12,67.12,67.12,67.12,1
20190101|2018-08-07 04:00,7,67.2,67.2,67.2,67.2,1
20190101|2018-08-07 04:30,7,67.21,67.33,67.21,67.33,3
20190101|2018-08-07 05:00,7,67.49,67.53,67.49,67.53,890
20190101|2018-08-07 06:00,7,67.46,67.62,67.46,67.62,52
20190101|2018-08-07 06:30,7,67.63,67.65,67.63,67.65,2
20190101|2018-08-07 07:00,7,67.7,67.7,67.7,67.7,3
20190101|2018-08-07 07:30,7,67.63,67.63,67.63,67.63,2
20190101|2018-08-07 08:00,7,67.49,67.5,67.39,67.42,63
20190101|2018-08-07 08:30,7,67.32,67.5,67.25,67.5,48
20190101|2018-08-07 09:00,7,67.49,67.49,67.49,67.49,10
20190101|2018-08-07 09:30,7,67.63,67.63,67.54,67.54,2
20190101|2018-08-07 10:00,7,67.49,67.49,67.12,67.19,123
20190101|2018-08-07 10:30,7,67.23,67.38,67.2,67.38,3
20190101|2018-08-07 11:00,7,67.41,67.41,67.41,67.41,1
20190101|2018-08-07 11:30,7,67.29,67.37,67.29,67.32,3
20190101|2018-08-07 12:00,7,67.41,67.48,67.31,67.33,10
20190101|2018-08-07 12:30,7,67.46,67.49,67.43,67.49,43
20190101|2018-08-07 13:00,7,67.47,67.48,67.32,67.32,13
20190101|2018-08-07 13:30,7,67.35,67.35,67.35,67.35,1
20190101|2018-08-07 15:30,7,67.26,67.26,67.26,67.26,1
20190101|2018-08-07 21:00,8,67.45,67.45,67.45,67.45,1
20190101|2018-08-08 02:00,8,67.44,67.44,67.35,67.36,5
20190101|2018-08-08 04:30,8,67.6,67.6,67.6,67.6,2
20190101|2018-08-08 05:30,8,67.23,67.23,67.09,67.11,7
20190101|2018-08-08 06:00,8,67.08,67.08,67.08,67.08,30
20190101|2018-08-08 06:30,8,67.17,67.17,66.89,66.89,8
20190101|2018-08-08 07:00,8,66.76,66.97,66.76,66.89,15
20190101|2018-08-08 07:30,8,66.77,66.78,66.6,66.69,115
20190101|2018-08-08 08:00,8,66.67,66.67,66.58,66.58,21
20190101|2018-08-08 08:30,8,66.54,66.54,66.14,66.23,609
20190101|2018-08-08 09:00,8,66.24,66.33,66.23,66.33,64
20190101|2018-08-08 09:30,8,66.23,66.38,65.74,65.82,116
20190101|2018-08-08 10:00,8,65.73,65.83,65.29,65.29,405
20190101|2018-08-08 10:30,8,65.28,65.3,64.92,65.15,217
20190101|2018-08-08 11:00,8,65.04,65.04,64.86,64.91,12
20190101|2018-08-08 11:30,8,65,65,64.92,64.92,40
20190101|2018-08-08 12:00,8,65.04,65.06,64.9,64.99,30
20190101|2018-08-08 12:30,8,64.98,65.15,64.95,65.13,6
20190101|2018-08-08 13:00,8,65.17,65.37,65.17,65.37,23
20190101|2018-08-08 13:30,8,65.24,65.24,65.23,65.23,2
20190101|2018-08-08 14:00,8,65.32,65.32,65.25,65.25,120
20190101|2018-08-08 23:00,9,65.5,65.59,65.5,65.57,205
20190101|2018-08-08 23:30,9,65.53,65.53,65.53,65.53,30
20190101|2018-08-09 00:00,9,65.48,65.48,65.48,65.48,1
20190101|2018-08-09 01:00,9,65.57,65.57,65.57,65.57,1
20190101|2018-08-09 02:30,9,65.13,65.13,65.13,65.13,4
20190101|2018-08-09 03:00,9,65.37,65.46,65.37,65.45,14
20190101|2018-08-09 03:30,9,65.61,65.65,65.59,65.65,13
20190101|2018-08-09 04:00,9,65.62,65.65,65.62,65.65,50
20190101|2018-08-09 04:30,9,65.37,65.48,65.24,65.48,157
20190101|2018-08-09 07:00,9,65.47,65.49,65.47,65.49,2
20190101|2018-08-09 07:30,9,65.65,65.76,65.65,65.73,57
20190101|2018-08-09 08:00,9,65.58,65.58,65.4,65.4,9
20190101|2018-08-09 08:30,9,65.79,65.79,65.7,65.7,5
20190101|2018-08-09 09:00,9,65.67,65.67,65.49,65.58,15
20190101|2018-08-09 09:30,9,65.66,65.7,65.56,65.67,5
20190101|2018-08-09 10:00,9,65.4,65.51,65.34,65.34,17
20190101|2018-08-09 10:30,9,65.3,65.43,65.3,65.39,8
20190101|2018-08-09 11:00,9,65.29,65.29,65.29,65.29,3
20190101|2018-08-09 11:30,9,65.39,65.42,65.39,65.42,6
20190101|2018-08-09 12:00,9,65.4,65.4,65.36,65.36,5
20190101|2018-08-09 12:30,9,65.29,65.35,65.29,65.33,7
20190101|2018-08-09 13:00,9,65.33,65.33,65.18,65.19,11
20190101|2018-08-09 13:30,9,65.38,65.38,65.38,65.38,1
20190101|2018-08-09 14:00,9,65.28,65.28,65.28,65.28,4
20190101|2018-08-09 22:00,10,65.22,65.22,65.22,65.22,1
20190101|2018-08-09 22:30,10,65.26,65.26,65.26,65.26,2
20190101|2018-08-10 00:00,10,65.14,65.14,65.14,65.14,5
20190101|2018-08-10 00:30,10,65.14,65.14,65.14,65.14,6
20190101|2018-08-10 01:00,10,64.98,64.98,64.9,64.92,4
20190101|2018-08-10 02:00,10,64.96,65.01,64.81,64.83,12
20190101|2018-08-10 02:30,10,64.83,64.83,64.72,64.72,43
20190101|2018-08-10 03:00,10,64.85,64.85,64.85,64.85,8
20190101|2018-08-10 03:30,10,64.88,64.88,64.88,64.88,1
20190101|2018-08-10 04:00,10,65.21,65.21,65.21,65.21,7
20190101|2018-08-10 04:30,10,65.34,65.41,65.26,65.31,39
20190101|2018-08-10 06:30,10,65.55,65.56,65.55,65.56,3
20190101|2018-08-10 07:00,10,65.62,65.7,65.62,65.62,8
20190101|2018-08-10 07:30,10,65.63,65.63,65.57,65.59,11
20190101|2018-08-10 08:00,10,65.52,65.66,65.42,65.64,36
20190101|2018-08-10 08:30,10,65.75,65.87,65.7,65.75,25
20190101|2018-08-10 09:00,10,65.82,65.86,65.76,65.77,25
20190101|2018-08-10 09:30,10,65.78,66.24,65.78,66.22,372
20190101|2018-08-10 10:00,10,66.2,66.2,65.93,65.93,56
20190101|2018-08-10 10:30,10,66.07,66.07,66.03,66.03,6
20190101|2018-08-10 11:30,10,66.07,66.08,66.07,66.08,2
20190101|2018-08-10 12:00,10,66.07,66.07,65.94,65.94,5
20190101|2018-08-10 12:30,10,66.02,66.03,66.02,66.03,4
20190101|2018-08-10 13:00,10,66.04,66.04,66.02,66.03,7
20190101|2018-08-10 13:30,10,66,66.04,66,66.02,6
20190101|2018-08-10 14:30,10,65.97,66.01,65.97,66.01,24
20190101|2018-08-10 15:30,10,66.06,66.06,66.06,66.06,1
20190101|2018-08-12 17:30,13,66.09,66.09,66.09,66.09,1
20190101|2018-08-13 02:00,13,65.78,65.78,65.78,65.78,1
20190101|2018-08-13 03:00,13,65.68,65.73,65.68,65.73,3
20190101|2018-08-13 04:30,13,65.99,65.99,65.99,65.99,1
20190101|2018-08-13 05:30,13,65.82,65.82,65.68,65.68,61
20190101|2018-08-13 06:00,13,65.64,65.64,65.64,65.64,4
20190101|2018-08-13 07:00,13,65.86,65.91,65.86,65.91,13
20190101|2018-08-13 07:30,13,65.75,65.79,65.75,65.79,13
20190101|2018-08-13 08:00,13,65.76,65.76,65.71,65.71,3
20190101|2018-08-13 08:30,13,65.67,65.67,65.61,65.61,10
20190101|2018-08-13 09:00,13,65.54,65.83,65.44,65.81,184
20190101|2018-08-13 09:30,13,65.87,65.88,65.47,65.64,168
20190101|2018-08-13 10:00,13,65.82,65.94,65.79,65.79,17
20190101|2018-08-13 10:30,13,65.58,65.58,64.62,64.62,119
20190101|2018-08-13 11:00,13,64.56,64.71,64.35,64.35,115
20190101|2018-08-13 11:30,13,64.43,64.59,64.33,64.33,25
20190101|2018-08-13 12:00,13,64.32,64.76,64.32,64.76,67
20190101|2018-08-13 12:30,13,64.74,64.88,64.66,64.88,14
20190101|2018-08-13 13:00,13,65.09,65.74,65.09,65.74,118
20190101|2018-08-13 13:30,13,65.73,65.73,65.64,65.69,48
20190101|2018-08-13 14:00,13,65.68,65.68,65.68,65.68,16
20190101|2018-08-13 14:30,13,65.69,65.7,65.69,65.7,11
20190101|2018-08-13 15:00,13,65.71,65.71,65.71,65.71,1
20190101|2018-08-13 15:30,13,65.71,65.71,65.71,65.71,14
20190101|2018-08-13 16:00,13,65.71,65.72,65.71,65.72,42
20190101|2018-08-13 16:30,13,65.74,65.74,65.74,65.74,4
20190101|2018-08-14 01:30,14,65.75,65.75,65.75,65.75,1
20190101|2018-08-14 02:30,14,66.15,66.15,66.1,66.1,20
20190101|2018-08-14 03:00,14,66.2,66.25,66.2,66.23,5
20190101|2018-08-14 03:30,14,66.05,66.05,66.05,66.05,15
20190101|2018-08-14 04:30,14,66.26,66.26,66.26,66.26,9
20190101|2018-08-14 06:30,14,66.49,66.52,66.45,66.45,481
20190101|2018-08-14 07:00,14,66.43,66.49,66.37,66.37,133
20190101|2018-08-14 07:30,14,66.42,66.47,66.34,66.47,156
20190101|2018-08-14 08:00,14,66.47,66.68,66.47,66.68,800
20190101|2018-08-14 08:30,14,66.58,66.58,66.3,66.44,17
20190101|2018-08-14 09:00,14,66.29,66.45,66.27,66.41,31
20190101|2018-08-14 09:30,14,66.36,66.46,66.31,66.43,12
20190101|2018-08-14 10:00,14,66.29,66.35,65.55,65.55,591
20190101|2018-08-14 10:30,14,65.55,65.72,65.55,65.66,361
20190101|2018-08-14 11:00,14,65.77,65.85,65.26,65.85,123
20190101|2018-08-14 11:30,14,65.91,65.91,65.75,65.75,42
20190101|2018-08-14 12:00,14,65.73,65.81,65.56,65.75,16
20190101|2018-08-14 13:00,14,65.54,65.54,65.44,65.45,34
20190101|2018-08-14 13:30,14,65.48,65.48,65.48,65.48,1
20190101|2018-08-14 15:00,14,65.6,65.6,65.6,65.6,61
20190101|2018-08-14 15:30,14,65.57,65.57,65.44,65.44,5
20190101|2018-08-14 19:30,15,65.11,65.11,65.11,65.11,5
20190101|2018-08-15 02:30,15,65.08,65.08,64.98,64.98,2
20190101|2018-08-15 04:00,15,64.69,64.76,64.67,64.76,24
20190101|2018-08-15 05:00,15,64.76,64.77,64.76,64.77,51
20190101|2018-08-15 05:30,15,64.67,64.81,64.67,64.81,43
20190101|2018-08-15 06:00,15,64.82,64.85,64.82,64.85,168
20190101|2018-08-15 06:30,15,64.94,65.03,64.94,65.03,202
20190101|2018-08-15 07:00,15,64.91,64.94,64.89,64.89,5
20190101|2018-08-15 07:30,15,64.89,64.92,64.88,64.92,27
20190101|2018-08-15 08:00,15,65.03,65.06,64.79,64.8,23
20190101|2018-08-15 08:30,15,64.68,64.68,64.43,64.43,95
20190101|2018-08-15 09:00,15,64.49,64.49,64.28,64.48,53
20190101|2018-08-15 09:30,15,64.27,64.27,63.49,63.5,435
20190101|2018-08-15 10:00,15,63.45,63.51,63.36,63.39,131
20190101|2018-08-15 10:30,15,63.46,63.65,63.46,63.65,73
20190101|2018-08-15 11:00,15,63.58,63.58,63.51,63.57,4
20190101|2018-08-15 11:30,15,63.78,63.96,63.77,63.96,178
20190101|2018-08-15 12:00,15,63.97,64.07,63.75,64.06,102
20190101|2018-08-15 12:30,15,64.06,64.23,64.06,64.11,68
20190101|2018-08-15 13:00,15,64.06,64.06,63.65,63.86,36
20190101|2018-08-15 14:00,15,63.83,63.83,63.83,63.83,5
20190101|2018-08-15 15:00,15,63.71,63.72,63.71,63.72,11
20190101|2018-08-15 15:30,15,63.73,63.73,63.73,63.73,1
20190101|2018-08-15 19:00,16,63.55,63.55,63.35,63.35,2
20190101|2018-08-15 19:30,16,63.39,63.39,63.37,63.38,3
20190101|2018-08-15 20:30,16,63.71,63.86,63.71,63.86,18
20190101|2018-08-15 21:00,16,64,64,64,64,1
20190101|2018-08-15 22:00,16,63.78,63.78,63.73,63.74,9
20190101|2018-08-16 00:30,16,64.04,64.04,64.04,64.04,2
20190101|2018-08-16 01:00,16,63.92,63.92,63.92,63.92,19
20190101|2018-08-16 02:00,16,64.01,64.01,64.01,64.01,6
20190101|2018-08-16 02:30,16,63.77,63.77,63.77,63.77,1
20190101|2018-08-16 03:00,16,63.83,64.06,63.79,64.01,51
20190101|2018-08-16 03:30,16,63.89,63.96,63.89,63.96,2
20190101|2018-08-16 04:30,16,63.98,63.98,63.98,63.98,3
20190101|2018-08-16 05:00,16,63.99,63.99,63.8,63.8,54
20190101|2018-08-16 05:30,16,63.82,63.82,63.8,63.82,82
20190101|2018-08-16 06:00,16,63.9,63.9,63.9,63.9,5
20190101|2018-08-16 06:30,16,64.02,64.05,63.99,64,5
20190101|2018-08-16 07:00,16,64.11,64.14,64.02,64.04,17
20190101|2018-08-16 07:30,16,64.06,64.2,64.05,64.07,55
20190101|2018-08-16 08:00,16,63.95,64.04,63.9,63.98,46
20190101|2018-08-16 08:30,16,63.97,64.18,63.87,64.1,84
20190101|2018-08-16 09:00,16,64.1,64.1,63.8,63.85,64
20190101|2018-08-16 09:30,16,63.87,64.07,63.86,63.89,39
20190101|2018-08-16 10:00,16,63.88,64.17,63.88,64.16,92
20190101|2018-08-16 10:30,16,64.2,64.23,64.1,64.18,62
20190101|2018-08-16 11:00,16,64.24,64.27,64.12,64.27,85
20190101|2018-08-16 11:30,16,64.2,64.2,64.2,64.2,1
20190101|2018-08-16 12:00,16,64.25,64.26,64.21,64.21,53
20190101|2018-08-16 12:30,16,64.23,64.23,64.08,64.08,9
20190101|2018-08-16 13:00,16,64.12,64.27,64.12,64.27,62
20190101|2018-08-16 13:30,16,64.18,64.2,64.18,64.2,59
20190101|2018-08-16 14:30,16,64.15,64.15,64.15,64.15,2
20190101|2018-08-16 15:30,16,64.17,64.17,64.17,64.17,1
20190101|2018-08-16 19:30,17,64.19,64.19,64.19,64.19,1
20190101|2018-08-17 00:30,17,64.18,64.19,64.18,64.19,10
20190101|2018-08-17 02:00,17,64.25,64.25,64.2,64.2,5
20190101|2018-08-17 02:30,17,64.26,64.33,64.26,64.33,6
20190101|2018-08-17 03:00,17,64.39,64.39,64.39,64.39,7
20190101|2018-08-17 04:00,17,64.39,64.41,64.37,64.37,6
20190101|2018-08-17 05:30,17,64.65,64.66,64.65,64.66,10
20190101|2018-08-17 06:00,17,64.66,64.66,64.61,64.61,30
20190101|2018-08-17 07:00,17,64.76,64.82,64.74,64.82,14
20190101|2018-08-17 07:30,17,64.83,64.98,64.81,64.98,5
20190101|2018-08-17 08:00,17,64.85,64.88,64.83,64.83,9
20190101|2018-08-17 08:30,17,64.83,64.83,64.82,64.82,3
20190101|2018-08-17 09:00,17,64.86,64.86,64.57,64.57,43
20190101|2018-08-17 09:30,17,64.55,64.65,64.32,64.32,50
20190101|2018-08-17 10:00,17,64.48,64.48,64.46,64.46,13
20190101|2018-08-17 10:30,17,64.53,64.53,64.47,64.48,47
20190101|2018-08-17 11:00,17,64.49,64.49,64.49,64.49,1
20190101|2018-08-17 11:30,17,64.36,64.36,64.14,64.14,14
20190101|2018-08-17 12:00,17,64.2,64.2,64.06,64.13,52
20190101|2018-08-17 12:30,17,64.23,64.23,64.23,64.23,6
20190101|2018-08-17 13:00,17,64.29,64.48,64.29,64.4,9
20190101|2018-08-17 13:30,17,64.51,64.59,64.51,64.55,37
20190101|2018-08-19 20:00,20,64.29,64.32,64.29,64.32,2
20190101|2018-08-20 00:00,20,64.13,64.13,64.13,64.13,1
20190101|2018-08-20 02:00,20,64.29,64.29,64.29,64.29,1
20190101|2018-08-20 03:00,20,64.47,64.47,64.46,64.46,2
20190101|2018-08-20 03:30,20,64.6,64.6,64.6,64.6,6
20190101|2018-08-20 04:30,20,64.41,64.42,64.41,64.42,10
20190101|2018-08-20 05:00,20,64.29,64.29,64.29,64.29,1
20190101|2018-08-20 06:30,20,64.43,64.45,64.43,64.45,6
20190101|2018-08-20 07:00,20,64.5,64.5,64.14,64.14,10
20190101|2018-08-20 07:30,20,64.13,64.13,64.11,64.13,4
20190101|2018-08-20 08:00,20,64.2,64.38,64.2,64.28,8
20190101|2018-08-20 08:30,20,64.53,64.55,64.45,64.45,6
20190101|2018-08-20 09:00,20,64.44,64.82,64.43,64.82,122
20190101|2018-08-20 09:30,20,64.81,64.83,64.56,64.58,8
20190101|2018-08-20 10:00,20,64.61,64.61,64.28,64.4,123
20190101|2018-08-20 10:30,20,64.31,64.44,64.27,64.44,48
20190101|2018-08-20 11:00,20,64.44,64.64,64.44,64.6,30
20190101|2018-08-20 11:30,20,64.59,64.66,64.59,64.66,12
20190101|2018-08-20 12:00,20,64.7,64.7,64.27,64.5,37
20190101|2018-08-20 12:30,20,64.5,64.6,64.5,64.6,4
20190101|2018-08-20 13:00,20,64.52,64.6,64.43,64.6,19
20190101|2018-08-20 13:30,20,64.57,64.57,64.51,64.52,15
20190101|2018-08-20 14:00,20,64.51,64.51,64.51,64.51,1
20190101|2018-08-20 14:30,20,64.52,64.52,64.52,64.52,5
20190101|2018-08-20 15:30,20,64.52,64.52,64.51,64.51,10
20190101|2018-08-20 19:00,21,64.45,64.45,64.45,64.45,1
20190101|2018-08-20 19:30,21,64.61,64.62,64.61,64.62,2
20190101|2018-08-21 02:00,21,64.52,64.52,64.52,64.52,1
20190101|2018-08-21 03:00,21,64.5,64.5,64.5,64.5,1
20190101|2018-08-21 03:30,21,64.56,64.56,64.56,64.56,1
20190101|2018-08-21 05:00,21,64.5,64.5,64.5,64.5,14
20190101|2018-08-21 05:30,21,64.53,64.53,64.53,64.53,1
20190101|2018-08-21 06:00,21,64.64,64.64,64.64,64.64,1
20190101|2018-08-21 06:30,21,64.77,64.78,64.77,64.78,3
20190101|2018-08-21 07:00,21,64.8,64.89,64.8,64.89,36
20190101|2018-08-21 08:00,21,65.03,65.28,65.03,65.28,41
20190101|2018-08-21 08:30,21,65.38,65.39,65.21,65.21,11
20190101|2018-08-21 09:00,21,65.3,65.3,65.16,65.16,10
20190101|2018-08-21 09:30,21,65.18,65.2,65.18,65.2,2
20190101|2018-08-21 10:00,21,64.99,65.09,64.99,65.03,9
20190101|2018-08-21 10:30,21,65.08,65.08,64.99,64.99,7
20190101|2018-08-21 11:00,21,65.16,65.16,65.15,65.15,3
20190101|2018-08-21 11:30,21,65.17,65.17,65.11,65.11,4
20190101|2018-08-21 12:00,21,65.1,65.11,65.04,65.05,32
20190101|2018-08-21 12:30,21,65.13,65.13,64.91,64.94,37
20190101|2018-08-21 13:00,21,65.04,65.05,64.92,64.94,16
20190101|2018-08-21 13:30,21,64.93,64.93,64.85,64.85,6
20190101|2018-08-21 14:00,21,64.88,64.9,64.81,64.81,13
20190101|2018-08-21 14:30,21,64.81,64.82,64.81,64.82,6
20190101|2018-08-21 15:00,21,64.86,64.89,64.85,64.89,5
20190101|2018-08-21 15:30,21,64.98,65.07,64.98,65.07,14
20190101|2018-08-22 02:00,22,65.33,65.33,65.33,65.33,1
20190101|2018-08-22 02:30,22,65.35,65.37,65.35,65.37,8
20190101|2018-08-22 03:00,22,65.39,65.39,65.39,65.39,5
20190101|2018-08-22 03:30,22,65.45,65.45,65.45,65.45,1
20190101|2018-08-22 04:00,22,65.57,65.57,65.57,65.57,2
20190101|2018-08-22 04:30,22,65.73,65.73,65.73,65.73,1
20190101|2018-08-22 05:00,22,65.76,65.76,65.76,65.76,1
20190101|2018-08-22 05:30,22,65.78,65.96,65.75,65.96,26
20190101|2018-08-22 06:00,22,66.01,66.01,66.01,66.01,11
20190101|2018-08-22 06:30,22,66.2,66.3,66.12,66.12,407
20190101|2018-08-22 07:00,22,66.04,66.04,65.92,65.98,155
20190101|2018-08-22 07:30,22,65.99,65.99,65.99,65.99,3
20190101|2018-08-22 08:00,22,66.18,66.24,66.14,66.14,3
20190101|2018-08-22 08:30,22,66.26,66.34,66.26,66.34,7
20190101|2018-08-22 09:00,22,66.27,66.45,66.17,66.3,611
20190101|2018-08-22 09:30,22,66.23,66.62,66.04,66.38,145
20190101|2018-08-22 10:00,22,66.38,66.65,66.36,66.5,194
20190101|2018-08-22 10:30,22,66.45,66.86,66.36,66.85,426
20190101|2018-08-22 11:00,22,66.92,66.98,66.88,66.88,38
20190101|2018-08-22 11:30,22,66.99,66.99,66.76,66.82,63
20190101|2018-08-22 12:00,22,66.84,66.97,66.84,66.96,31
20190101|2018-08-22 12:30,22,66.91,67.08,66.9,67.04,106
20190101|2018-08-22 13:00,22,66.98,66.98,66.91,66.92,24
20190101|2018-08-22 13:30,22,66.95,66.95,66.93,66.93,6
20190101|2018-08-22 14:30,22,66.97,66.97,66.92,66.92,2
20190101|2018-08-22 15:30,22,66.99,67.14,66.99,67.14,176
20190101|2018-08-22 19:00,23,67.03,67.03,67.03,67.03,5
20190101|2018-08-22 20:00,23,66.94,66.95,66.94,66.95,16
20190101|2018-08-22 20:30,23,66.95,66.95,66.85,66.87,25
20190101|2018-08-22 21:00,23,66.84,66.85,66.84,66.85,5
20190101|2018-08-22 21:30,23,66.92,67.04,66.92,67.04,64
20190101|2018-08-22 22:30,23,66.92,66.92,66.92,66.92,7
20190101|2018-08-22 23:00,23,66.92,66.92,66.92,66.92,127
20190101|2018-08-22 23:30,23,66.89,66.89,66.89,66.89,9
20190101|2018-08-23 01:00,23,66.88,66.88,66.88,66.88,1
20190101|2018-08-23 01:30,23,66.82,66.82,66.81,66.81,4
20190101|2018-08-23 02:00,23,66.72,66.73,66.72,66.72,36
20190101|2018-08-23 02:30,23,66.72,66.74,66.7,66.7,31
20190101|2018-08-23 04:00,23,66.81,66.81,66.81,66.81,1
20190101|2018-08-23 04:30,23,66.78,66.78,66.78,66.78,1
20190101|2018-08-23 06:00,23,66.95,66.98,66.87,66.87,42
20190101|2018-08-23 06:30,23,66.83,66.85,66.83,66.85,97
20190101|2018-08-23 07:00,23,66.97,66.97,66.93,66.93,3
20190101|2018-08-23 07:30,23,66.84,66.84,66.76,66.76,340
20190101|2018-08-23 08:00,23,66.76,66.76,66.57,66.65,224
20190101|2018-08-23 08:30,23,66.64,66.72,66.46,66.64,41
20190101|2018-08-23 09:00,23,66.64,66.82,66.64,66.66,25
20190101|2018-08-23 09:30,23,66.85,67.08,66.85,66.93,341
20190101|2018-08-23 10:00,23,66.95,67.01,66.9,66.92,298
20190101|2018-08-23 10:30,23,66.89,66.89,66.75,66.8,12
20190101|2018-08-23 11:00,23,66.89,66.9,66.89,66.89,4
20190101|2018-08-23 11:30,23,66.93,66.93,66.93,66.93,1
20190101|2018-08-23 12:00,23,66.92,66.94,66.92,66.94,3
20190101|2018-08-23 12:30,23,66.98,66.98,66.95,66.98,43
20190101|2018-08-23 14:00,23,66.97,66.98,66.97,66.98,22
20190101|2018-08-23 14:30,23,66.98,67,66.98,67,32
20190101|2018-08-23 15:00,23,67.04,67.05,67.04,67.05,2
20190101|2018-08-23 19:00,24,66.95,66.95,66.95,66.95,1
20190101|2018-08-23 20:00,24,67.13,67.2,67.11,67.11,7
20190101|2018-08-23 21:30,24,67.23,67.23,67.23,67.23,1
20190101|2018-08-23 22:30,24,67.35,67.35,67.35,67.35,1
20190101|2018-08-24 00:30,24,67.44,67.44,67.44,67.44,1
20190101|2018-08-24 01:30,24,67.44,67.44,67.44,67.44,1
20190101|2018-08-24 03:30,24,67.57,67.6,67.5,67.6,93
20190101|2018-08-24 04:00,24,67.58,67.58,67.58,67.58,8
20190101|2018-08-24 04:30,24,67.59,67.59,67.59,67.59,1
20190101|2018-08-24 05:00,24,67.74,67.82,67.74,67.8,16
20190101|2018-08-24 05:30,24,67.92,67.92,67.92,67.92,1
20190101|2018-08-24 06:30,24,67.8,67.8,67.8,67.8,1
20190101|2018-08-24 07:00,24,67.71,67.75,67.7,67.75,9
20190101|2018-08-24 07:30,24,67.8,67.8,67.7,67.7,4
20190101|2018-08-24 08:00,24,67.91,68.16,67.88,68.16,852
20190101|2018-08-24 08:30,24,68.14,68.33,68.01,68.27,595
20190101|2018-08-24 09:00,24,68.24,68.26,67.99,68.07,187
20190101|2018-08-24 09:30,24,68.22,68.29,68.11,68.14,225
20190101|2018-08-24 10:00,24,68.25,68.25,68.06,68.1,57
20190101|2018-08-24 10:30,24,68.12,68.14,68.03,68.06,13
20190101|2018-08-24 11:00,24,68.06,68.06,68.06,68.06,1
20190101|2018-08-24 11:30,24,68.09,68.09,67.91,68.01,29
20190101|2018-08-24 12:00,24,68.01,68.04,67.96,67.96,359
20190101|2018-08-24 12:30,24,67.92,67.92,67.34,67.73,182
20190101|2018-08-24 13:00,24,67.72,67.8,67.61,67.74,142
20190101|2018-08-24 13:30,24,67.75,67.75,67.73,67.73,5
20190101|2018-08-24 14:30,24,67.61,67.61,67.61,67.61,1
20190101|2018-08-24 15:00,24,67.59,67.61,67.59,67.61,5
20190101|2018-08-24 15:30,24,67.61,67.61,67.61,67.61,3
20190101|2018-08-27 01:30,27,67.61,67.61,67.61,67.61,45
20190101|2018-08-27 02:30,27,67.67,67.67,67.67,67.67,2
20190101|2018-08-27 03:00,27,67.54,67.54,67.5,67.53,11
20190101|2018-08-27 04:30,27,67.49,67.49,67.49,67.49,10
20190101|2018-08-27 05:30,27,67.49,67.49,67.49,67.49,1
20190101|2018-08-27 06:30,27,67.77,67.8,67.75,67.8,6
20190101|2018-08-27 07:00,27,67.79,67.96,67.79,67.88,14
20190101|2018-08-27 07:30,27,67.86,67.88,67.83,67.88,44
20190101|2018-08-27 08:00,27,67.87,68.01,67.83,68.01,175
20190101|2018-08-27 08:30,27,67.97,68.03,67.94,68.02,26
20190101|2018-08-27 09:00,27,68.02,68.02,67.73,67.93,161
20190101|2018-08-27 09:30,27,67.8,67.89,67.8,67.87,11
20190101|2018-08-27 10:00,27,68.01,68.01,67.78,67.78,6
20190101|2018-08-27 10:30,27,67.83,67.87,67.7,67.78,548
20190101|2018-08-27 11:30,27,67.88,67.92,67.88,67.92,13
20190101|2018-08-27 12:00,27,67.97,67.98,67.97,67.98,7
20190101|2018-08-27 12:30,27,68.01,68.01,67.99,68.01,3
20190101|2018-08-27 13:00,27,67.99,68.04,67.93,68,25
20190101|2018-08-27 13:30,27,67.99,67.99,67.99,67.99,1
20190101|2018-08-27 14:00,27,67.98,67.98,67.98,67.98,7
20190101|2018-08-27 15:00,27,68.06,68.06,68.06,68.06,1
20190101|2018-08-27 15:30,27,68.08,68.08,68.08,68.08,1
20190101|2018-08-28 01:30,28,67.8,67.8,67.8,67.8,6
20190101|2018-08-28 02:00,28,67.95,67.95,67.95,67.95,10
20190101|2018-08-28 02:30,28,67.9,67.9,67.9,67.9,3
20190101|2018-08-28 03:00,28,68.1,68.1,68.1,68.1,1
20190101|2018-08-28 03:30,28,68.05,68.1,68.05,68.1,48
20190101|2018-08-28 04:00,28,68.08,68.08,68.08,68.08,2
20190101|2018-08-28 04:30,28,68.25,68.25,68.24,68.24,35
20190101|2018-08-28 05:00,28,68.17,68.25,68.17,68.19,41
20190101|2018-08-28 05:30,28,67.97,67.99,67.97,67.99,22
20190101|2018-08-28 06:30,28,67.94,67.94,67.87,67.87,5
20190101|2018-08-28 07:00,28,68.08,68.08,68.08,68.08,20
20190101|2018-08-28 07:30,28,68.23,68.24,68.23,68.24,6
20190101|2018-08-28 08:00,28,68.16,68.24,68.16,68.24,3
20190101|2018-08-28 08:30,28,68.16,68.16,68,68,10
20190101|2018-08-28 09:00,28,68.04,68.08,67.84,67.84,152
20190101|2018-08-28 09:30,28,67.83,67.96,67.76,67.9,163
20190101|2018-08-28 10:00,28,67.85,68.05,67.82,68.05,144
20190101|2018-08-28 10:30,28,67.99,67.99,67.83,67.85,32
20190101|2018-08-28 11:00,28,67.82,67.82,67.42,67.42,146
20190101|2018-08-28 11:30,28,67.51,67.59,67.51,67.54,28
20190101|2018-08-28 12:00,28,67.47,67.5,67.47,67.5,3
20190101|2018-08-28 12:30,28,67.49,67.64,67.49,67.59,44
20190101|2018-08-28 13:00,28,67.6,67.69,67.58,67.63,16
20190101|2018-08-28 13:30,28,67.69,67.71,67.69,67.71,9
20190101|2018-08-28 15:30,28,67.69,67.71,67.69,67.71,2
20190101|2018-08-29 04:30,29,67.88,67.88,67.88,67.88,1
20190101|2018-08-29 05:00,29,67.89,67.9,67.89,67.9,5
20190101|2018-08-29 06:30,29,68.06,68.14,68.06,68.14,4
20190101|2018-08-29 07:00,29,68.19,68.19,68.17,68.17,7
20190101|2018-08-29 07:30,29,68.19,68.2,68.15,68.2,13
20190101|2018-08-29 08:00,29,68.23,68.3,68.23,68.23,150
20190101|2018-08-29 08:30,29,68.24,68.29,68.2,68.21,13
20190101|2018-08-29 09:00,29,68.24,68.24,68.06,68.15,26
20190101|2018-08-29 09:30,29,68.25,68.53,68.04,68.11,174
20190101|2018-08-29 10:00,29,68.15,68.4,68.15,68.29,70
20190101|2018-08-29 10:30,29,68.35,68.41,68.29,68.29,48
20190101|2018-08-29 11:00,29,68.38,68.43,68.33,68.33,27
20190101|2018-08-29 11:30,29,68.36,68.43,68.25,68.43,61
20190101|2018-08-29 12:00,29,68.49,68.78,68.49,68.77,38
20190101|2018-08-29 12:30,29,68.62,68.72,68.62,68.72,5
20190101|2018-08-29 13:00,29,68.64,68.64,68.56,68.62,14
20190101|2018-08-29 13:30,29,68.6,68.65,68.6,68.64,17
20190101|2018-08-29 14:00,29,68.65,68.7,68.65,68.7,21
20190101|2018-08-29 14:30,29,68.78,68.8,68.78,68.8,6
20190101|2018-08-29 15:00,29,68.79,68.8,68.79,68.8,10
20190101|2018-08-29 15:30,29,68.8,68.81,68.8,68.81,9
20190101|2018-08-29 16:00,29,68.8,68.8,68.8,68.8,1
20190101|2018-08-30 00:00,30,68.78,68.78,68.78,68.78,1
20190101|2018-08-30 01:00,30,68.84,68.84,68.84,68.84,1
20190101|2018-08-30 01:30,30,68.85,68.85,68.85,68.85,1
20190101|2018-08-30 02:00,30,68.92,68.92,68.87,68.87,18
20190101|2018-08-30 02:30,30,68.85,68.9,68.85,68.9,2
20190101|2018-08-30 03:00,30,68.89,68.89,68.73,68.73,27
20190101|2018-08-30 03:30,30,68.78,68.79,68.72,68.72,13
20190101|2018-08-30 04:00,30,68.71,68.71,68.71,68.71,4
20190101|2018-08-30 05:00,30,68.88,68.88,68.88,68.88,2
20190101|2018-08-30 05:30,30,68.97,69.09,68.97,69.08,34
20190101|2018-08-30 06:00,30,69.01,69.03,69.01,69.03,3
20190101|2018-08-30 06:30,30,69.03,69.14,69.03,69.14,9
20190101|2018-08-30 07:00,30,69.12,69.12,69.05,69.05,34
20190101|2018-08-30 07:30,30,69.02,69.02,68.96,69,14
20190101|2018-08-30 08:00,30,68.91,69.1,68.91,69.07,23
20190101|2018-08-30 08:30,30,68.85,68.92,68.79,68.79,80
20190101|2018-08-30 09:00,30,68.81,68.95,68.75,68.84,81
20190101|2018-08-30 09:30,30,68.99,69.07,68.85,68.85,66
20190101|2018-08-30 10:00,30,68.94,68.94,68.77,68.8,30
20190101|2018-08-30 10:30,30,68.83,68.83,68.73,68.82,9
20190101|2018-08-30 11:00,30,68.9,68.96,68.9,68.96,5
20190101|2018-08-30 11:30,30,68.96,68.99,68.96,68.99,28
20190101|2018-08-30 12:00,30,69.03,69.14,69.03,69.08,72
20190101|2018-08-30 12:30,30,69.08,69.41,69.08,69.31,44
20190101|2018-08-30 13:00,30,69.34,69.34,69.11,69.18,11
20190101|2018-08-30 13:30,30,69.14,69.14,69.08,69.09,11
20190101|2018-08-30 14:00,30,69.05,69.05,69.05,69.05,7
20190101|2018-08-30 15:30,30,69.08,69.08,69.08,69.08,2
20190101|2018-08-31 01:30,31,69.17,69.17,69.15,69.16,9
20190101|2018-08-31 02:00,31,69.17,69.25,69.09,69.09,78
20190101|2018-08-31 02:30,31,69.03,69.04,69.03,69.04,5
20190101|2018-08-31 03:00,31,69.02,69.02,68.94,68.98,7
20190101|2018-08-31 03:30,31,68.92,68.95,68.88,68.95,20
20190101|2018-08-31 04:00,31,68.88,68.88,68.88,68.88,2
20190101|2018-08-31 04:30,31,68.88,68.88,68.73,68.74,23
20190101|2018-08-31 05:00,31,68.7,68.7,68.62,68.65,5
20190101|2018-08-31 05:30,31,68.67,68.75,68.67,68.75,12
20190101|2018-08-31 06:00,31,68.71,68.71,68.71,68.71,4
20190101|2018-08-31 06:30,31,68.76,69.03,68.76,69.03,18
20190101|2018-08-31 07:00,31,69.11,69.15,68.99,68.99,18
20190101|2018-08-31 07:30,31,68.94,68.95,68.94,68.95,5
20190101|2018-08-31 08:00,31,69.02,69.02,68.91,68.91,3
20190101|2018-08-31 08:30,31,69.07,69.07,68.94,68.96,74
20190101|2018-08-31 09:00,31,68.93,69.04,68.88,69.02,10
20190101|2018-08-31 09:30,31,69.07,69.21,68.99,68.99,55
20190101|2018-08-31 10:00,31,69.06,69.06,68.83,69.01,74
20190101|2018-08-31 10:30,31,68.94,68.98,68.85,68.95,47
20190101|2018-08-31 11:00,31,68.86,68.91,68.81,68.91,67
20190101|2018-08-31 11:30,31,68.95,68.95,68.95,68.95,20
20190101|2018-08-31 12:00,31,68.89,68.91,68.88,68.89,8
20190101|2018-08-31 12:30,31,68.8,68.92,68.8,68.89,6
20190101|2018-08-31 13:00,31,68.93,69.01,68.66,68.8,63
20190101|2018-08-31 13:30,31,68.84,68.84,68.72,68.72,7
20190101|2018-08-31 14:00,31,68.77,68.78,68.77,68.78,7
20190101|2018-08-31 14:30,31,68.85,68.89,68.85,68.89,5
20190101|2018-08-31 15:00,31,68.88,68.89,68.88,68.89,7
20190101|2018-08-31 15:30,31,68.87,68.87,68.87,68.87,11
20190101|2018-08-31 16:00,31,68.89,68.89,68.89,68.89,1
20190101|2018-09-02 21:30,3,68.53,68.53,68.53,68.53,2
20190101|2018-09-02 22:30,3,68.53,68.53,68.53,68.53,1
20190101|2018-09-03 01:30,3,68.61,68.72,68.61,68.69,38
20190101|2018-09-03 02:00,3,68.75,68.78,68.75,68.78,27
20190101|2018-09-03 02:30,3,68.85,68.85,68.81,68.84,21
20190101|2018-09-03 03:00,3,68.85,68.85,68.85,68.85,3
20190101|2018-09-03 03:30,3,69,69,68.93,68.93,12
20190101|2018-09-03 04:30,3,68.96,68.96,68.87,68.87,20
20190101|2018-09-03 05:00,3,69.02,69.02,69.02,69.02,1
20190101|2018-09-03 06:30,3,69.08,69.08,68.92,68.92,2
20190101|2018-09-03 07:30,3,68.93,68.93,68.93,68.93,4
20190101|2018-09-03 08:00,3,69,69,69,69,18
20190101|2018-09-03 08:30,3,68.98,68.99,68.98,68.99,11
20190101|2018-09-03 09:00,3,69.07,69.21,69.06,69.21,64
20190101|2018-09-03 09:30,3,69.25,69.25,69.16,69.17,5
20190101|2018-09-03 11:00,3,69.15,69.15,69.15,69.15,6
20190101|2018-09-03 11:30,3,69.17,69.17,69.14,69.14,14
20190101|2018-09-03 12:00,3,69.12,69.13,69.11,69.11,36
20190101|2018-09-03 19:00,4,69.17,69.2,69.17,69.2,3
20190101|2018-09-04 01:30,4,69.23,69.23,69.23,69.23,20
20190101|2018-09-04 02:00,4,69.28,69.36,69.28,69.36,13
20190101|2018-09-04 02:30,4,69.5,69.56,69.48,69.53,189
20190101|2018-09-04 03:00,4,69.6,69.67,69.58,69.67,109
20190101|2018-09-04 03:30,4,69.66,69.99,69.61,69.99,172
20190101|2018-09-04 04:00,4,69.99,70.02,69.96,69.97,77
20190101|2018-09-04 04:30,4,69.93,70.07,69.9,69.9,16
20190101|2018-09-04 05:00,4,69.93,69.93,69.92,69.92,4
20190101|2018-09-04 05:30,4,70.07,70.32,70.07,70.19,47
20190101|2018-09-04 06:00,4,70.12,70.12,70.11,70.11,3
20190101|2018-09-04 06:30,4,70.2,70.2,70.2,70.2,2
20190101|2018-09-04 07:30,4,70.19,70.24,70.18,70.21,45
20190101|2018-09-04 08:00,4,70.17,70.17,69.65,69.65,94
20190101|2018-09-04 08:30,4,69.64,69.75,69.49,69.67,48
20190101|2018-09-04 09:00,4,69.65,69.69,69.34,69.38,95
20190101|2018-09-04 09:30,4,69.5,69.5,69.11,69.3,131
20190101|2018-09-04 10:00,4,69.1,69.16,68.86,69.12,37
20190101|2018-09-04 10:30,4,69.23,69.48,69.22,69.25,388
20190101|2018-09-04 11:00,4,69.16,69.22,69.05,69.15,135
20190101|2018-09-04 11:30,4,69.02,69.05,69.02,69.03,29
20190101|2018-09-04 12:00,4,69.19,69.34,69.19,69.34,6
20190101|2018-09-04 12:30,4,69.36,69.36,69.2,69.2,11
20190101|2018-09-04 13:00,4,69.27,69.27,69.05,69.05,13
20190101|2018-09-04 13:30,4,68.92,68.92,68.54,68.54,90
20190101|2018-09-04 14:00,4,68.4,68.4,68.4,68.4,1
20190101|2018-09-04 14:30,4,68.47,68.47,68.38,68.39,8
20190101|2018-09-04 15:00,4,68.48,68.48,68.48,68.48,2
20190101|2018-09-04 19:30,5,68.69,68.69,68.69,68.69,1
20190101|2018-09-04 21:30,5,68.63,68.63,68.63,68.63,5
20190101|2018-09-04 22:00,5,68.61,68.61,68.61,68.61,1
20190101|2018-09-05 01:00,5,68.39,68.39,68.25,68.25,21
20190101|2018-09-05 01:30,5,68.22,68.33,68.22,68.28,41
20190101|2018-09-05 02:00,5,68.33,68.36,68.31,68.31,3
20190101|2018-09-05 02:30,5,68.4,68.4,68.35,68.35,2
20190101|2018-09-05 03:00,5,68.3,68.33,68.3,68.33,4
20190101|2018-09-05 03:30,5,68.36,68.4,68.32,68.35,15
20190101|2018-09-05 04:30,5,68.25,68.25,67.9,67.93,83
20190101|2018-09-05 05:00,5,67.96,68.11,67.96,68.11,2
20190101|2018-09-05 05:30,5,68.19,68.19,68.15,68.15,5
20190101|2018-09-05 06:00,5,68.17,68.23,68.17,68.23,35
20190101|2018-09-05 06:30,5,68.29,68.39,68.29,68.32,13
20190101|2018-09-05 07:00,5,68.14,68.15,68.13,68.15,74
20190101|2018-09-05 07:30,5,68.17,68.23,68.15,68.15,132
20190101|2018-09-05 08:00,5,68.2,68.56,68.1,68.55,138
20190101|2018-09-05 08:30,5,68.48,68.73,68.46,68.62,47
20190101|2018-09-05 09:00,5,68.48,68.48,67.88,68.02,183
20190101|2018-09-05 09:30,5,68.03,68.28,67.92,68.15,45
20190101|2018-09-05 10:00,5,68.14,68.41,68.13,68.23,112
20190101|2018-09-05 10:30,5,68.12,68.12,67.96,68.07,59
20190101|2018-09-05 11:00,5,68.19,68.21,68.14,68.14,11
20190101|2018-09-05 11:30,5,68.25,68.25,68.2,68.2,24
20190101|2018-09-05 12:00,5,68.14,68.15,68.09,68.09,9
20190101|2018-09-05 12:30,5,68,68.03,67.98,67.98,22
20190101|2018-09-05 13:00,5,67.99,68.03,67.92,67.96,31
20190101|2018-09-05 13:30,5,67.95,67.98,67.93,67.98,16
20190101|2018-09-05 14:00,5,67.97,68.02,67.97,68.02,17
20190101|2018-09-05 14:30,5,68.03,68.04,68.03,68.04,10
20190101|2018-09-05 15:30,5,68.04,68.04,67.79,67.79,71
20190101|2018-09-05 19:00,6,67.65,67.65,67.61,67.61,5
20190101|2018-09-05 22:30,6,67.83,67.84,67.83,67.84,3
20190101|2018-09-06 01:00,6,67.78,67.78,67.78,67.78,2
20190101|2018-09-06 03:00,6,67.84,67.87,67.84,67.87,2
20190101|2018-09-06 03:30,6,68,68.02,67.98,68,30
20190101|2018-09-06 04:00,6,68.03,68.04,68.03,68.04,4
20190101|2018-09-06 04:30,6,68.2,68.2,68.14,68.14,13
20190101|2018-09-06 05:30,6,68.07,68.08,68.07,68.08,2
20190101|2018-09-06 06:00,6,68.12,68.12,68.12,68.12,2
20190101|2018-09-06 06:30,6,68.12,68.12,68.11,68.11,2
20190101|2018-09-06 07:00,6,68.08,68.11,68.08,68.11,2
20190101|2018-09-06 08:00,6,68.05,68.05,68.01,68.01,7
20190101|2018-09-06 08:30,6,68.1,68.1,67.97,67.99,11
20190101|2018-09-06 09:00,6,68.02,68.07,68.02,68.07,3
20190101|2018-09-06 09:30,6,67.93,67.93,67.74,67.83,36
20190101|2018-09-06 10:00,6,67.89,68.03,66.89,66.89,263
20190101|2018-09-06 10:30,6,66.91,66.99,66.45,66.64,164
20190101|2018-09-06 11:00,6,66.54,66.57,66.4,66.4,24
20190101|2018-09-06 11:30,6,66.53,66.68,66.37,66.66,30
20190101|2018-09-06 12:00,6,66.66,66.87,66.65,66.87,33
20190101|2018-09-06 12:30,6,67.01,67.12,66.98,67.12,53
20190101|2018-09-06 13:00,6,67.19,67.26,66.93,67.12,44
20190101|2018-09-06 13:30,6,67.18,67.21,67.17,67.21,12
20190101|2018-09-06 14:00,6,67.23,67.23,67.23,67.23,5
20190101|2018-09-06 14:30,6,67.23,67.29,67.23,67.29,12
20190101|2018-09-07 00:30,7,67.12,67.12,67.12,67.12,7
20190101|2018-09-07 02:00,7,67.19,67.21,67.19,67.21,4
20190101|2018-09-07 03:30,7,67.15,67.15,67.03,67.03,7
20190101|2018-09-07 04:00,7,67.08,67.1,67.08,67.1,25
20190101|2018-09-07 05:00,7,66.97,66.97,66.97,66.97,1
20190101|2018-09-07 05:30,7,67.1,67.1,67.1,67.1,2
20190101|2018-09-07 06:00,7,67.29,67.3,67.29,67.3,14
20190101|2018-09-07 06:30,7,67.22,67.22,67.22,67.22,1
20190101|2018-09-07 07:00,7,67.31,67.31,67.11,67.16,5
20190101|2018-09-07 07:30,7,67.07,67.12,66.96,67.09,16
20190101|2018-09-07 08:00,7,67.04,67.04,66.57,66.57,14
20190101|2018-09-07 08:30,7,66.56,66.78,66.33,66.74,25
20190101|2018-09-07 09:00,7,66.68,66.68,66.55,66.55,7
20190101|2018-09-07 09:30,7,66.63,66.64,66.57,66.59,17
20190101|2018-09-07 10:00,7,66.55,66.86,66.55,66.86,26
20190101|2018-09-07 10:30,7,66.94,67.1,66.9,66.9,33
20190101|2018-09-07 11:00,7,66.71,66.76,66.51,66.76,49
20190101|2018-09-07 11:30,7,66.86,66.87,66.86,66.87,10
20190101|2018-09-07 12:00,7,66.91,66.96,66.91,66.92,84
20190101|2018-09-07 12:30,7,67.06,67.13,67.06,67.13,17
20190101|2018-09-07 13:00,7,67.03,67.23,67,67.22,51
20190101|2018-09-07 13:30,7,67.21,67.21,67.21,67.21,1
20190101|2018-09-07 14:00,7,67.24,67.25,67.18,67.25,13
20190101|2018-09-07 15:30,7,67.33,67.33,67.25,67.25,2
20190101|2018-09-07 16:30,7,67.33,67.33,67.33,67.33,2
20190101|2018-09-09 23:00,10,67.61,67.61,67.61,67.61,1
20190101|2018-09-10 00:00,10,67.55,67.55,67.55,67.55,1
20190101|2018-09-10 00:30,10,67.55,67.55,67.55,67.55,1
20190101|2018-09-10 02:30,10,67.76,67.93,67.76,67.93,18
20190101|2018-09-10 03:00,10,67.83,67.9,67.83,67.9,21
20190101|2018-09-10 03:30,10,67.9,68,67.9,68,49
20190101|2018-09-10 04:00,10,67.98,68,67.98,68,14
20190101|2018-09-10 04:30,10,67.69,67.71,67.69,67.71,16
20190101|2018-09-10 05:00,10,67.6,67.6,67.6,67.6,1
20190101|2018-09-10 06:00,10,67.65,67.65,67.65,67.65,1
20190101|2018-09-10 06:30,10,67.54,67.57,67.4,67.4,13
20190101|2018-09-10 07:00,10,67.51,67.52,67.51,67.52,3
20190101|2018-09-10 07:30,10,67.58,67.69,67.55,67.69,3
20190101|2018-09-10 08:00,10,67.66,67.88,67.66,67.88,5
20190101|2018-09-10 08:30,10,67.8,67.97,67.78,67.97,59
20190101|2018-09-10 09:00,10,67.92,67.99,67.81,67.9,21
20190101|2018-09-10 09:30,10,67.87,67.89,67.25,67.42,139
20190101|2018-09-10 10:00,10,67.31,67.48,67.31,67.48,6
20190101|2018-09-10 10:30,10,67.56,67.62,66.99,67.09,80
20190101|2018-09-10 11:00,10,67.09,67.19,67.05,67.17,57
20190101|2018-09-10 11:30,10,67.2,67.22,66.97,67.13,23
20190101|2018-09-10 12:00,10,67.17,67.27,67.17,67.27,24
20190101|2018-09-10 12:30,10,67.17,67.17,67.17,67.17,1
20190101|2018-09-10 13:00,10,67.15,67.22,67.08,67.21,18
20190101|2018-09-10 13:30,10,67.19,67.24,67.19,67.24,4
20190101|2018-09-10 14:00,10,67.2,67.2,67.13,67.13,9
20190101|2018-09-10 14:30,10,67.12,67.13,67.12,67.13,2
20190101|2018-09-10 15:30,10,67.16,67.16,67.16,67.16,1
20190101|2018-09-10 16:30,10,67.1,67.1,67.05,67.05,5
20190101|2018-09-11 03:30,11,67.51,67.51,67.49,67.49,7
20190101|2018-09-11 04:00,11,67.52,67.52,67.52,67.52,1
20190101|2018-09-11 04:30,11,67.29,67.29,67.29,67.29,3
20190101|2018-09-11 06:00,11,67.42,67.5,67.41,67.41,49
20190101|2018-09-11 06:30,11,67.41,67.43,67.31,67.37,22
20190101|2018-09-11 07:00,11,67.29,67.32,67.28,67.32,10
20190101|2018-09-11 07:30,11,67.26,67.26,67.24,67.24,3
20190101|2018-09-11 08:00,11,67.22,67.39,67.22,67.38,16
20190101|2018-09-11 08:30,11,67.44,67.44,67.26,67.26,78
20190101|2018-09-11 09:00,11,67.39,68.06,67.39,68.04,206
20190101|2018-09-11 09:30,11,68.03,68.26,67.97,68.19,113
20190101|2018-09-11 10:00,11,68.22,68.44,68.19,68.25,75
20190101|2018-09-11 10:30,11,68.28,68.6,68.28,68.6,55
20190101|2018-09-11 11:00,11,68.61,68.78,68.61,68.68,61
20190101|2018-09-11 11:30,11,68.7,68.75,68.7,68.75,32
20190101|2018-09-11 12:00,11,68.81,68.92,68.81,68.84,116
20190101|2018-09-11 12:30,11,68.84,68.88,68.83,68.83,46
20190101|2018-09-11 13:00,11,68.85,68.89,68.69,68.72,100
20190101|2018-09-11 13:30,11,68.69,68.9,68.69,68.85,150
20190101|2018-09-11 14:00,11,68.86,68.86,68.83,68.83,21
20190101|2018-09-11 14:30,11,68.85,68.85,68.82,68.82,2
20190101|2018-09-11 15:00,11,68.77,68.83,68.77,68.83,2
20190101|2018-09-11 15:30,11,68.87,69.28,68.87,69.21,83
20190101|2018-09-11 21:30,12,69.33,69.39,69.32,69.37,16
20190101|2018-09-11 22:00,12,69.4,69.4,69.4,69.4,1
20190101|2018-09-11 23:30,12,69.18,69.18,69.17,69.17,5
20190101|2018-09-12 01:30,12,69.22,69.22,69.1,69.12,17
20190101|2018-09-12 02:00,12,69.15,69.17,69.1,69.1,32
20190101|2018-09-12 02:30,12,69.09,69.25,69.07,69.2,11
20190101|2018-09-12 03:00,12,69.08,69.1,69.08,69.1,4
20190101|2018-09-12 03:30,12,69.17,69.17,68.9,68.9,61
20190101|2018-09-12 04:00,12,68.88,68.91,68.83,68.84,25
20190101|2018-09-12 04:30,12,68.94,69.06,68.91,69.04,40
20190101|2018-09-12 05:00,12,69.1,69.17,69.04,69.17,22
20190101|2018-09-12 06:00,12,69.2,69.2,69.2,69.2,1
20190101|2018-09-12 06:30,12,69.22,69.22,69.22,69.22,2
20190101|2018-09-12 07:00,12,69.22,69.22,69.22,69.22,22
20190101|2018-09-12 07:30,12,69.28,69.38,69.26,69.28,152
20190101|2018-09-12 08:00,12,69.27,69.53,69.27,69.44,316
20190101|2018-09-12 08:30,12,69.45,69.52,69.45,69.46,26
20190101|2018-09-12 09:00,12,69.56,69.8,69.51,69.65,183
20190101|2018-09-12 09:30,12,69.59,70.2,69.38,70.17,1134
20190101|2018-09-12 10:00,12,70.12,70.36,69.84,70.06,292
20190101|2018-09-12 10:30,12,70.08,70.11,69.96,70.04,31
20190101|2018-09-12 11:00,12,70.03,70.03,69.68,69.94,76
20190101|2018-09-12 11:30,12,69.97,69.97,69.61,69.96,81
20190101|2018-09-12 12:00,12,69.96,70.17,69.96,70.09,60
20190101|2018-09-12 12:30,12,70.21,70.25,70.02,70.03,9
20190101|2018-09-12 13:00,12,70.01,70.01,69.8,69.8,72
20190101|2018-09-12 13:30,12,69.88,69.9,69.75,69.83,39
20190101|2018-09-12 14:00,12,69.78,69.78,69.78,69.78,5
20190101|2018-09-12 14:30,12,69.75,69.75,69.74,69.75,12
20190101|2018-09-12 15:00,12,69.74,69.74,69.74,69.74,3
20190101|2018-09-12 19:30,13,69.6,69.6,69.6,69.6,1
20190101|2018-09-12 20:00,13,69.43,69.43,69.43,69.43,1
20190101|2018-09-12 22:00,13,69.36,69.36,69.36,69.36,30
20190101|2018-09-13 01:30,13,69.37,69.39,69.36,69.39,4
20190101|2018-09-13 02:00,13,69.38,69.38,69.28,69.32,8
20190101|2018-09-13 03:00,13,69.39,69.39,68.89,68.89,74
20190101|2018-09-13 03:30,13,68.99,69,68.83,68.83,45
20190101|2018-09-13 04:00,13,68.91,68.99,68.91,68.99,12
20190101|2018-09-13 04:30,13,68.9,68.93,68.89,68.9,11
20190101|2018-09-13 05:00,13,68.92,69.11,68.92,69.11,11
20190101|2018-09-13 05:30,13,69.06,69.06,69,69.02,11
20190101|2018-09-13 06:00,13,69.09,69.14,69,69,36
20190101|2018-09-13 06:30,13,69.21,69.23,69.13,69.13,16
20190101|2018-09-13 07:00,13,69.07,69.21,69.05,69.13,17
20190101|2018-09-13 07:30,13,69.12,69.28,69.12,69.23,20
20190101|2018-09-13 08:00,13,69.31,69.31,68.97,69.03,68
20190101|2018-09-13 08:30,13,68.98,68.99,68.91,68.96,16
20190101|2018-09-13 09:00,13,68.98,69.26,68,68.06,417
20190101|2018-09-13 09:30,13,68.1,68.29,67.96,68.17,224
20190101|2018-09-13 10:00,13,68.17,68.5,68.1,68.1,238
20190101|2018-09-13 10:30,13,68.15,68.3,68.1,68.24,24
20190101|2018-09-13 11:00,13,68.23,68.41,68.18,68.37,83
20190101|2018-09-13 11:30,13,68.38,68.38,68.35,68.35,6
20190101|2018-09-13 12:00,13,68.23,68.31,68.19,68.31,11
20190101|2018-09-13 12:30,13,68.25,68.25,68.06,68.1,28
20190101|2018-09-13 13:00,13,68.08,68.28,68,68.27,119
20190101|2018-09-13 13:30,13,68.35,68.47,68.33,68.39,54
20190101|2018-09-13 14:00,13,68.39,68.39,68.37,68.37,2
20190101|2018-09-13 15:00,13,68.46,68.46,68.46,68.46,2
20190101|2018-09-13 15:30,13,68.46,68.46,68.46,68.46,8
20190101|2018-09-14 01:00,14,68.32,68.34,68.32,68.32,22
20190101|2018-09-14 01:30,14,68.32,68.32,68.32,68.32,15
20190101|2018-09-14 02:00,14,68.53,68.53,68.53,68.53,18
20190101|2018-09-14 02:30,14,68.56,68.59,68.56,68.59,6
20190101|2018-09-14 03:00,14,68.73,68.73,68.73,68.73,10
20190101|2018-09-14 03:30,14,68.4,68.4,68.37,68.37,28
20190101|2018-09-14 04:00,14,68.32,68.32,68.32,68.32,13
20190101|2018-09-14 04:30,14,68.53,68.53,68.53,68.53,1
20190101|2018-09-14 05:00,14,68.39,68.39,68.39,68.39,18
20190101|2018-09-14 05:30,14,68.55,68.55,68.55,68.55,2
20190101|2018-09-14 07:00,14,68.5,68.5,68.48,68.48,3
20190101|2018-09-14 07:30,14,68.48,68.48,68.41,68.41,20
20190101|2018-09-14 08:00,14,68.24,68.55,68.24,68.55,3
20190101|2018-09-14 08:30,14,68.38,68.42,68.33,68.33,20
20190101|2018-09-14 09:00,14,68.25,68.25,67.65,67.96,200
20190101|2018-09-14 09:30,14,67.9,68.1,67.71,67.99,75
20190101|2018-09-14 10:00,14,68.1,68.44,68.1,68.44,116
20190101|2018-09-14 10:30,14,68.4,69.38,68.4,69.07,345
20190101|2018-09-14 11:00,14,69.06,69.06,68.81,68.81,8
20190101|2018-09-14 11:30,14,68.73,68.73,68.73,68.73,1
20190101|2018-09-14 12:00,14,68.7,68.71,68.7,68.71,4
20190101|2018-09-14 12:30,14,68.41,68.41,68.39,68.41,58
20190101|2018-09-14 13:00,14,68.32,68.62,68.32,68.54,114
20190101|2018-09-14 13:30,14,68.52,68.52,68.5,68.5,8
20190101|2018-09-14 14:00,14,68.61,68.61,68.57,68.57,4
20190101|2018-09-14 15:30,14,68.54,68.55,68.54,68.55,2
20190101|2018-09-16 19:00,17,68.34,68.34,68.34,68.34,1
20190101|2018-09-16 22:00,17,68.53,68.53,68.53,68.53,1
20190101|2018-09-17 01:00,17,68.5,68.66,68.5,68.66,4
20190101|2018-09-17 01:30,17,68.65,68.65,68.62,68.62,3
20190101|2018-09-17 02:00,17,68.72,68.72,68.72,68.72,4
20190101|2018-09-17 02:30,17,68.75,68.75,68.75,68.75,1
20190101|2018-09-17 03:00,17,68.78,68.99,68.69,68.99,28
20190101|2018-09-17 03:30,17,68.97,68.97,68.96,68.96,4
20190101|2018-09-17 04:00,17,68.84,68.84,68.84,68.84,1
20190101|2018-09-17 04:30,17,69.01,69.15,69.01,69.15,9
20190101|2018-09-17 05:00,17,69.07,69.07,69.07,69.07,4
20190101|2018-09-17 07:30,17,69.02,69.22,69.01,69.22,12
20190101|2018-09-17 08:00,17,69.19,69.19,68.86,69.13,44
20190101|2018-09-17 08:30,17,69.08,69.09,69.04,69.09,6
20190101|2018-09-17 09:00,17,69.14,69.25,69,69.01,137
20190101|2018-09-17 09:30,17,68.8,68.8,68.58,68.59,108
20190101|2018-09-17 10:00,17,68.58,68.76,68.4,68.76,88
20190101|2018-09-17 10:30,17,68.68,68.68,68.32,68.39,25
20190101|2018-09-17 11:00,17,68.41,68.41,68.37,68.37,5
20190101|2018-09-17 11:30,17,68.35,68.35,68.16,68.16,23
20190101|2018-09-17 12:00,17,68.16,68.33,68.16,68.29,15
20190101|2018-09-17 12:30,17,68.46,68.54,68.46,68.52,10
20190101|2018-09-17 13:00,17,68.48,68.48,68.44,68.46,35
20190101|2018-09-17 13:30,17,68.4,68.4,68.26,68.26,3
20190101|2018-09-17 14:00,17,68.31,68.31,68.31,68.31,1
20190101|2018-09-17 20:30,18,68.18,68.18,68.18,68.18,2
20190101|2018-09-17 21:30,18,68.13,68.13,68.11,68.11,2
20190101|2018-09-18 01:30,18,68.38,68.38,68.38,68.38,1
20190101|2018-09-18 02:30,18,68.34,68.34,68.14,68.14,8
20190101|2018-09-18 03:00,18,68.24,68.24,68.2,68.2,2
20190101|2018-09-18 03:30,18,68.29,68.29,68.29,68.29,1
20190101|2018-09-18 04:00,18,68.47,69.46,68.47,69.24,223
20190101|2018-09-18 04:30,18,69.25,69.45,69.25,69.41,109
20190101|2018-09-18 05:00,18,69.45,69.45,69.23,69.23,18
20190101|2018-09-18 05:30,18,69.21,69.28,69.21,69.28,3
20190101|2018-09-18 06:00,18,69.35,69.37,69.35,69.37,3
20190101|2018-09-18 07:00,18,69.3,69.36,69.3,69.36,4
20190101|2018-09-18 07:30,18,69.34,69.37,69.34,69.37,2
20190101|2018-09-18 08:00,18,69.44,69.47,69.01,69.32,41
20190101|2018-09-18 08:30,18,69.39,69.83,69.38,69.73,169
20190101|2018-09-18 09:00,18,69.75,69.77,69.42,69.52,230
20190101|2018-09-18 09:30,18,69.52,69.52,69.3,69.42,127
20190101|2018-09-18 10:00,18,69.4,69.4,69,69.17,289
20190101|2018-09-18 10:30,18,69.24,69.24,69.13,69.13,12
20190101|2018-09-18 11:00,18,69.15,69.16,69.07,69.16,17
20190101|2018-09-18 11:30,18,69.22,69.22,69.22,69.22,1
20190101|2018-09-18 12:00,18,69.19,69.19,69.09,69.09,6
20190101|2018-09-18 12:30,18,69.05,69.06,68.86,69.05,112
20190101|2018-09-18 13:00,18,68.99,69.28,68.97,69.28,28
20190101|2018-09-18 13:30,18,69.27,69.31,69.27,69.3,8
20190101|2018-09-18 14:00,18,69.22,69.22,69.22,69.22,8
20190101|2018-09-18 15:00,18,69.33,69.39,69.33,69.34,5
20190101|2018-09-18 15:30,18,69.39,69.39,68.97,69.2,20
20190101|2018-09-19 00:00,19,69.34,69.34,69.32,69.32,7
20190101|2018-09-19 00:30,19,69.38,69.38,69.38,69.38,1
20190101|2018-09-19 01:00,19,69.33,69.35,69.32,69.35,23
20190101|2018-09-19 01:30,19,69.42,69.47,69.42,69.47,15
20190101|2018-09-19 02:00,19,69.45,69.55,69.44,69.55,68
20190101|2018-09-19 03:00,19,69.47,69.48,69.39,69.39,8
20190101|2018-09-19 03:30,19,69.44,69.46,69.41,69.44,6
20190101|2018-09-19 04:00,19,69.27,69.27,69.17,69.19,56
20190101|2018-09-19 04:30,19,69.19,69.28,69.09,69.2,32
20190101|2018-09-19 05:00,19,69.17,69.17,69.11,69.11,2
20190101|2018-09-19 05:30,19,69.22,69.32,69.2,69.2,23
20190101|2018-09-19 06:00,19,69.19,69.19,69.16,69.16,2
20190101|2018-09-19 06:30,19,69.27,69.27,69.27,69.27,1
20190101|2018-09-19 07:00,19,69.26,69.26,69,69.03,24
20190101|2018-09-19 07:30,19,69.04,69.11,69.04,69.11,4
20190101|2018-09-19 08:00,19,69.14,69.4,69.12,69.4,18
20190101|2018-09-19 08:30,19,69.45,69.57,69.41,69.53,63
20190101|2018-09-19 09:00,19,69.49,69.85,69.49,69.69,134
20190101|2018-09-19 09:30,19,69.7,70.05,69.53,69.93,436
20190101|2018-09-19 10:00,19,70.01,70.21,69.95,70.04,77
20190101|2018-09-19 10:30,19,70.01,70.08,69.86,69.86,66
20190101|2018-09-19 11:00,19,69.85,69.9,69.72,69.72,68
20190101|2018-09-19 11:30,19,69.86,70,69.86,69.97,95
20190101|2018-09-19 12:00,19,70.06,70.11,69.97,69.97,71
20190101|2018-09-19 12:30,19,70.12,70.2,70.1,70.2,8
20190101|2018-09-19 13:00,19,70.2,70.32,70.14,70.25,211
20190101|2018-09-19 13:30,19,70.19,70.22,70.16,70.22,127
20190101|2018-09-19 14:00,19,70.22,70.27,70.22,70.25,281
20190101|2018-09-19 14:30,19,70.25,70.28,70.25,70.25,121
20190101|2018-09-19 15:00,19,70.25,70.26,70.23,70.24,530
20190101|2018-09-19 15:30,19,70.43,70.52,70.43,70.52,2
20190101|2018-09-19 16:00,19,70.47,70.47,70.47,70.47,1
20190101|2018-09-19 20:00,20,70.76,70.79,70.68,70.7,8
20190101|2018-09-20 00:30,20,70.66,70.66,70.66,70.66,1
20190101|2018-09-20 01:00,20,70.58,70.58,70.58,70.58,1
20190101|2018-09-20 02:00,20,70.56,70.56,70.52,70.52,43
20190101|2018-09-20 02:30,20,70.54,70.58,70.54,70.58,70
20190101|2018-09-20 03:00,20,70.5,70.5,70.49,70.49,21
20190101|2018-09-20 03:30,20,70.6,70.6,70.47,70.52,13
20190101|2018-09-20 04:00,20,70.55,70.55,70.42,70.49,25
20190101|2018-09-20 04:30,20,70.47,70.47,70.47,70.47,1
20190101|2018-09-20 06:00,20,70.64,70.7,70.34,70.45,85
20190101|2018-09-20 06:30,20,70.38,70.38,70,70,60
20190101|2018-09-20 07:00,20,70,70.22,70,70.22,47
20190101|2018-09-20 07:30,20,70.1,70.31,70,70.31,63
20190101|2018-09-20 08:00,20,70.33,70.65,70.24,70.6,130
20190101|2018-09-20 08:30,20,70.7,70.7,70.04,70.34,121
20190101|2018-09-20 09:00,20,70.31,70.31,70.05,70.07,432
20190101|2018-09-20 09:30,20,70.07,70.12,69.81,70.04,607
20190101|2018-09-20 10:00,20,70.02,70.19,69.9,69.94,51
20190101|2018-09-20 10:30,20,70.09,70.09,69.84,69.98,239
20190101|2018-09-20 11:00,20,69.94,70.01,69.9,69.9,27
20190101|2018-09-20 11:30,20,69.87,70,69.87,69.99,4
20190101|2018-09-20 12:00,20,69.98,69.98,69.83,69.83,277
20190101|2018-09-20 12:30,20,69.76,69.92,69.71,69.91,13
20190101|2018-09-20 13:00,20,69.89,70,69.78,69.87,57
20190101|2018-09-20 13:30,20,69.7,69.77,69.64,69.64,4
20190101|2018-09-20 14:00,20,69.65,69.69,69.65,69.69,5
20190101|2018-09-20 14:30,20,69.71,69.71,69.71,69.71,6
20190101|2018-09-20 15:30,20,69.72,69.72,69.72,69.72,1
20190101|2018-09-20 20:30,21,69.74,69.74,69.74,69.74,1
20190101|2018-09-21 01:00,21,69.94,69.94,69.94,69.94,9
20190101|2018-09-21 02:00,21,70.01,70.01,70.01,70.01,8
20190101|2018-09-21 02:30,21,70,70,70,70,1
20190101|2018-09-21 03:00,21,69.92,70.23,69.92,70.23,9
20190101|2018-09-21 03:30,21,70.27,70.36,70.25,70.32,38
20190101|2018-09-21 04:00,21,70.37,70.37,70.26,70.3,313
20190101|2018-09-21 05:30,21,70.24,70.37,70.22,70.37,28
20190101|2018-09-21 06:00,21,70.42,70.42,70.36,70.36,9
20190101|2018-09-21 06:30,21,70.42,70.47,70.4,70.47,15
20190101|2018-09-21 07:00,21,70.41,70.41,70.4,70.4,3
20190101|2018-09-21 07:30,21,70.39,70.39,70.27,70.27,12
20190101|2018-09-21 08:00,21,70.29,70.56,70.29,70.54,190
20190101|2018-09-21 08:30,21,70.54,70.63,70.38,70.54,42
20190101|2018-09-21 09:00,21,70.62,70.95,70.31,70.94,506
20190101|2018-09-21 09:30,21,70.99,71.09,70.37,70.41,262
20190101|2018-09-21 10:00,21,70.41,70.41,69.41,69.92,1205
20190101|2018-09-21 10:30,21,69.85,69.85,69.47,69.68,77
20190101|2018-09-21 11:00,21,69.79,70.1,69.79,69.99,59
20190101|2018-09-21 11:30,21,70.06,70.1,69.78,70.04,61
20190101|2018-09-21 12:00,21,70.08,70.15,69.94,69.94,76
20190101|2018-09-21 12:30,21,69.98,70.03,69.76,69.81,43
20190101|2018-09-21 13:00,21,69.89,70.1,69.76,70.03,79
20190101|2018-09-21 13:30,21,70.03,70.03,70,70,3
20190101|2018-09-21 14:00,21,69.9,69.9,69.9,69.9,12
20190101|2018-09-21 14:30,21,70,70.05,70,70.05,18
20190101|2018-09-21 15:30,21,69.99,70,69.99,70,2
20190101|2018-09-23 17:00,24,70.6,70.86,70.6,70.86,3
20190101|2018-09-23 22:30,24,70.76,70.76,70.76,70.76,1
20190101|2018-09-24 00:30,24,71,71.17,71,71.17,54
20190101|2018-09-24 01:00,24,71.17,71.22,71.13,71.13,47
20190101|2018-09-24 01:30,24,71.23,71.24,71.23,71.23,9
20190101|2018-09-24 02:00,24,71.13,71.19,71.09,71.19,43
20190101|2018-09-24 02:30,24,71.13,71.13,71.13,71.13,1
20190101|2018-09-24 03:00,24,71.12,71.27,71.05,71.27,51
20190101|2018-09-24 03:30,24,71.27,71.52,71.26,71.39,87
20190101|2018-09-24 04:00,24,71.38,71.38,71.38,71.38,1
20190101|2018-09-24 04:30,24,71.28,71.3,71.28,71.3,23
20190101|2018-09-24 05:30,24,71.19,71.2,71.1,71.19,9
20190101|2018-09-24 06:00,24,71.18,71.18,71.18,71.18,3
20190101|2018-09-24 06:30,24,71.23,71.23,71.23,71.23,1
20190101|2018-09-24 07:00,24,71.28,71.38,70.93,71.08,40
20190101|2018-09-24 07:30,24,71.02,71.09,70.99,70.99,12
20190101|2018-09-24 08:00,24,71,71.37,71,71.22,78
20190101|2018-09-24 08:30,24,71.32,71.41,71.2,71.35,31
20190101|2018-09-24 09:00,24,71.35,71.43,71.13,71.22,133
20190101|2018-09-24 09:30,24,71.15,71.39,71.04,71.33,158
20190101|2018-09-24 10:00,24,71.38,71.5,71.29,71.34,684
20190101|2018-09-24 10:30,24,71.46,71.83,71.46,71.63,163
20190101|2018-09-24 11:00,24,71.67,71.72,71.51,71.53,171
20190101|2018-09-24 11:30,24,71.53,71.53,71.37,71.44,11
20190101|2018-09-24 12:00,24,71.36,71.42,71.25,71.42,82
20190101|2018-09-24 12:30,24,71.4,71.58,71.4,71.58,15
20190101|2018-09-24 13:00,24,71.53,71.53,71.35,71.5,26
20190101|2018-09-24 13:30,24,71.53,71.6,71.48,71.6,9
20190101|2018-09-24 14:00,24,71.62,71.62,71.62,71.62,1
20190101|2018-09-24 14:30,24,71.67,71.67,71.67,71.67,10
20190101|2018-09-24 15:30,24,71.69,71.69,71.69,71.69,1
20190101|2018-09-24 19:00,25,71.6,71.6,71.6,71.6,1
20190101|2018-09-24 21:30,25,71.73,71.73,71.73,71.73,1
20190101|2018-09-24 22:30,25,71.66,71.66,71.66,71.66,2
20190101|2018-09-24 23:00,25,71.67,71.67,71.67,71.67,1
20190101|2018-09-25 00:30,25,71.64,71.71,71.64,71.71,3
20190101|2018-09-25 01:00,25,71.82,71.82,71.82,71.82,1
20190101|2018-09-25 01:30,25,71.77,71.77,71.74,71.74,10
20190101|2018-09-25 02:00,25,71.7,71.78,71.7,71.78,13
20190101|2018-09-25 02:30,25,71.77,71.77,71.64,71.64,20
20190101|2018-09-25 03:00,25,71.6,72.1,71.6,72.1,140
20190101|2018-09-25 03:30,25,72.1,72.1,71.96,71.98,65
20190101|2018-09-25 04:00,25,71.96,71.96,71.96,71.96,1
20190101|2018-09-25 04:30,25,71.97,71.97,71.89,71.89,33
20190101|2018-09-25 05:00,25,71.9,71.95,71.86,71.95,60
20190101|2018-09-25 05:30,25,71.98,71.99,71.98,71.99,2
20190101|2018-09-25 06:00,25,71.98,71.98,71.84,71.84,7
20190101|2018-09-25 06:30,25,71.85,71.89,71.79,71.86,20
20190101|2018-09-25 07:00,25,71.78,71.85,71.73,71.78,55
20190101|2018-09-25 07:30,25,71.84,71.93,71.84,71.93,37
20190101|2018-09-25 08:00,25,71.86,72.06,71.86,72.03,90
20190101|2018-09-25 08:30,25,72,72.12,71.82,71.82,135
20190101|2018-09-25 09:00,25,71.9,72.16,71.89,71.97,268
20190101|2018-09-25 09:30,25,71.96,72.16,71.69,71.69,466
20190101|2018-09-25 10:00,25,71.72,72,71.65,71.96,342
20190101|2018-09-25 10:30,25,71.85,71.9,71.51,71.7,298
20190101|2018-09-25 11:00,25,71.77,71.77,71.69,71.69,15
20190101|2018-09-25 11:30,25,71.72,71.9,71.67,71.86,77
20190101|2018-09-25 12:00,25,71.92,71.94,71.85,71.9,11
20190101|2018-09-25 12:30,25,71.86,71.86,71.7,71.8,41
20190101|2018-09-25 13:00,25,71.79,71.92,71.79,71.92,38
20190101|2018-09-25 13:30,25,71.88,71.94,71.88,71.91,11
20190101|2018-09-25 14:00,25,71.89,71.89,71.89,71.89,1
20190101|2018-09-25 15:00,25,71.89,71.91,71.89,71.91,4
20190101|2018-09-25 15:30,25,71.91,71.93,71.59,71.65,40
20190101|2018-09-25 22:30,26,71.78,71.78,71.78,71.78,1
20190101|2018-09-26 01:30,26,71.92,71.93,71.92,71.92,3
20190101|2018-09-26 02:00,26,71.9,72.03,71.9,72.03,2
20190101|2018-09-26 02:30,26,71.94,71.94,71.92,71.92,21
20190101|2018-09-26 03:00,26,71.99,72.05,71.99,72.05,108
20190101|2018-09-26 03:30,26,71.93,71.93,71.87,71.88,48
20190101|2018-09-26 04:00,26,71.87,71.87,71.68,71.69,76
20190101|2018-09-26 04:30,26,71.73,71.74,71.73,71.74,12
20190101|2018-09-26 05:00,26,71.75,71.85,71.75,71.84,6
20190101|2018-09-26 05:30,26,71.75,71.84,71.75,71.83,8
20190101|2018-09-26 06:00,26,71.72,71.72,71.72,71.72,1
20190101|2018-09-26 06:30,26,71.7,71.7,71.46,71.46,125
20190101|2018-09-26 07:00,26,71.51,71.51,71.4,71.46,18
20190101|2018-09-26 07:30,26,71.5,71.52,71.47,71.49,100
20190101|2018-09-26 08:00,26,71.49,71.55,71.4,71.5,76
20190101|2018-09-26 08:30,26,71.41,71.61,71.38,71.58,116
20190101|2018-09-26 09:00,26,71.56,71.57,71.38,71.47,221
20190101|2018-09-26 09:30,26,71.43,71.82,71.35,71.63,346
20190101|2018-09-26 10:00,26,71.45,71.57,71.25,71.57,380
20190101|2018-09-26 10:30,26,71.51,71.52,71.43,71.43,8
20190101|2018-09-26 11:00,26,71.52,71.57,71.48,71.57,17
20190101|2018-09-26 11:30,26,71.57,71.63,71.57,71.63,10
20190101|2018-09-26 12:00,26,71.58,71.58,71.54,71.54,3
20190101|2018-09-26 12:30,26,71.43,71.43,71.18,71.18,532
20190101|2018-09-26 13:00,26,71.18,71.4,71.18,71.25,72
20190101|2018-09-26 13:30,26,71.28,71.33,71.26,71.32,662
20190101|2018-09-26 14:00,26,71.32,71.32,71.28,71.28,578
20190101|2018-09-26 14:30,26,71.27,71.27,71.25,71.25,7
20190101|2018-09-26 15:00,26,71.5,71.7,71.5,71.7,32
20190101|2018-09-26 15:30,26,71.6,71.71,71.59,71.71,6
20190101|2018-09-26 19:00,27,71.84,72.05,71.84,72.04,63
20190101|2018-09-26 20:00,27,71.98,71.98,71.97,71.97,3
20190101|2018-09-26 20:30,27,72.15,72.15,72.15,72.15,1
20190101|2018-09-26 21:00,27,72.12,72.12,72.12,72.12,103
20190101|2018-09-26 23:30,27,72.04,72.04,72.04,72.04,2
20190101|2018-09-27 00:30,27,72.01,72.01,72.01,72.01,34
20190101|2018-09-27 01:00,27,72.07,72.07,72.07,72.07,20
20190101|2018-09-27 01:30,27,72.05,72.1,72.05,72.06,40
20190101|2018-09-27 02:00,27,72.06,72.14,72.05,72.14,285
20190101|2018-09-27 02:30,27,72.14,72.14,72.14,72.14,47
20190101|2018-09-27 03:00,27,72.14,72.18,72.1,72.12,601
20190101|2018-09-27 03:30,27,72.11,72.2,71.86,71.9,389
20190101|2018-09-27 04:00,27,71.92,72,71.87,72,600
20190101|2018-09-27 05:00,27,72.05,72.09,71.98,71.98,13
20190101|2018-09-27 05:30,27,71.96,71.96,71.96,71.96,1
20190101|2018-09-27 06:00,27,71.89,71.89,71.86,71.86,26
20190101|2018-09-27 06:30,27,71.89,71.89,71.88,71.89,6
20190101|2018-09-27 07:00,27,71.93,71.99,71.93,71.99,4
20190101|2018-09-27 07:30,27,72.06,72.14,72,72.01,27
20190101|2018-09-27 08:00,27,72.05,72.05,71.89,71.92,81
20190101|2018-09-27 08:30,27,71.9,71.9,71.44,71.57,869
20190101|2018-09-27 09:00,27,71.55,71.75,71.42,71.75,214
20190101|2018-09-27 09:30,27,71.8,71.82,71.5,71.5,82
20190101|2018-09-27 10:00,27,71.55,71.75,71.55,71.75,158
20190101|2018-09-27 10:30,27,71.67,71.96,71.67,71.84,80
20190101|2018-09-27 11:00,27,71.77,71.78,71.69,71.75,20
20190101|2018-09-27 11:30,27,71.73,71.73,71.68,71.68,12
20190101|2018-09-27 12:00,27,71.7,71.7,71.55,71.62,78
20190101|2018-09-27 12:30,27,71.67,71.82,71.66,71.82,144
20190101|2018-09-27 13:00,27,71.79,71.83,71.63,71.81,20
20190101|2018-09-27 13:30,27,71.85,71.94,71.85,71.88,11
20190101|2018-09-27 14:30,27,71.91,71.91,71.91,71.91,1
20190101|2018-09-27 15:00,27,71.85,71.85,71.85,71.85,1
20190101|2018-09-28 00:30,28,71.95,71.95,71.95,71.95,5
20190101|2018-09-28 01:00,28,71.9,71.9,71.9,71.9,1
20190101|2018-09-28 01:30,28,71.92,71.92,71.92,71.92,1
20190101|2018-09-28 02:00,28,72.01,72.01,72.01,72.01,2
20190101|2018-09-28 02:30,28,72.04,72.04,72.04,72.04,1
20190101|2018-09-28 03:00,28,71.96,72.02,71.96,71.97,13
20190101|2018-09-28 03:30,28,71.94,71.95,71.94,71.94,10
20190101|2018-09-28 04:00,28,71.88,72.06,71.81,72.06,30
20190101|2018-09-28 04:30,28,72,72,72,72,3
20190101|2018-09-28 05:00,28,71.96,71.96,71.83,71.83,21
20190101|2018-09-28 06:00,28,71.88,71.96,71.88,71.93,5
20190101|2018-09-28 06:30,28,71.94,71.94,71.89,71.89,3
20190101|2018-09-28 07:00,28,71.82,71.84,71.82,71.82,45
20190101|2018-09-28 07:30,28,71.92,72,71.91,72,11
20190101|2018-09-28 08:00,28,71.88,71.97,71.64,71.97,116
20190101|2018-09-28 08:30,28,71.91,72.07,71.91,71.98,551
20190101|2018-09-28 09:00,28,72.07,72.81,72.05,72.75,1285
20190101|2018-09-28 09:30,28,72.78,72.9,72.55,72.83,223
20190101|2018-09-28 10:00,28,72.85,73.02,72.75,72.95,139
20190101|2018-09-28 10:30,28,72.95,73.15,72.88,73.07,505
20190101|2018-09-28 11:00,28,73.1,73.15,73,73.08,141
20190101|2018-09-28 11:30,28,73.01,73.38,72.95,73.38,306
20190101|2018-09-28 12:00,28,73.29,73.29,73.2,73.24,69
20190101|2018-09-28 12:30,28,73.12,73.12,73.09,73.09,5
20190101|2018-09-28 13:00,28,73.11,73.17,72.82,72.82,44
20190101|2018-09-28 13:30,28,72.79,72.9,72.79,72.86,54
20190101|2018-09-28 14:00,28,72.95,73.05,72.94,73.05,50
20190101|2018-09-28 14:30,28,73.08,73.08,73.08,73.08,6
20190101|2018-09-28 15:00,28,73.07,73.07,73.07,73.07,1
20190101|2018-09-28 15:30,28,73.15,73.15,73.08,73.1,4
20190101|2018-09-30 18:00,1,73.13,73.14,73.13,73.14,2
20190101|2018-09-30 21:30,1,73.3,73.31,73.25,73.25,4
20190101|2018-09-30 22:30,1,73.25,73.25,73.25,73.25,1
20190101|2018-10-01 01:00,1,73.25,73.27,73.25,73.27,101
20190101|2018-10-01 01:30,1,73.1,73.1,73.1,73.1,11
20190101|2018-10-01 02:00,1,73.03,73.03,73.03,73.03,3
20190101|2018-10-01 02:30,1,73.04,73.04,73.04,73.04,5
20190101|2018-10-01 03:00,1,72.97,72.97,72.91,72.91,30
20190101|2018-10-01 03:30,1,72.98,73.03,72.95,72.95,6
20190101|2018-10-01 04:00,1,73.05,73.05,73.05,73.05,1
20190101|2018-10-01 04:30,1,73.16,73.16,73.16,73.16,1
20190101|2018-10-01 05:00,1,73,73.01,73,73.01,6
20190101|2018-10-01 05:30,1,73.09,73.09,73.09,73.09,1
20190101|2018-10-01 06:00,1,73.06,73.06,73.06,73.06,5
20190101|2018-10-01 06:30,1,73.08,73.08,72.95,72.95,8
20190101|2018-10-01 07:00,1,73.07,73.15,73.05,73.09,10
20190101|2018-10-01 07:30,1,73.09,73.09,73.07,73.08,8
20190101|2018-10-01 08:00,1,72.99,73.16,72.67,73.06,275
20190101|2018-10-01 08:30,1,73.03,73.27,72.84,73.15,215
20190101|2018-10-01 09:00,1,73.14,73.55,73.08,73.33,321
20190101|2018-10-01 09:30,1,73.29,73.45,73.09,73.36,158
20190101|2018-10-01 10:00,1,73.36,74.1,73.35,74.06,136
20190101|2018-10-01 10:30,1,74.02,74.59,73.98,74.35,236
20190101|2018-10-01 11:00,1,74.35,74.4,74.23,74.36,57
20190101|2018-10-01 11:30,1,74.33,74.39,74.33,74.39,43
20190101|2018-10-01 12:00,1,74.43,74.75,74.39,74.64,77
20190101|2018-10-01 12:30,1,74.7,74.83,74.55,74.8,100
20190101|2018-10-01 13:00,1,74.72,75.05,74.64,75.04,277
20190101|2018-10-01 13:30,1,75.04,75.43,75.04,75.23,45
20190101|2018-10-01 14:00,1,75.2,75.26,75.18,75.19,9
20190101|2018-10-01 14:30,1,75.17,75.22,75.17,75.22,10
20190101|2018-10-01 15:00,1,75.21,75.26,75.21,75.25,5
20190101|2018-10-01 15:30,1,75.31,75.37,75.09,75.09,8
20190101|2018-10-01 16:30,1,75.11,75.11,75.11,75.11,1
20190101|2018-10-01 19:00,2,75.13,75.13,75.06,75.08,17
20190101|2018-10-01 19:30,2,75.14,75.15,75.14,75.15,2
20190101|2018-10-01 20:00,2,75.17,75.17,75.17,75.17,2
20190101|2018-10-01 20:30,2,75.12,75.12,75.12,75.12,1
20190101|2018-10-01 21:00,2,75.15,75.16,75.15,75.16,3
20190101|2018-10-02 00:30,2,75.25,75.25,75.25,75.25,1
20190101|2018-10-02 01:00,2,75.31,75.51,75.31,75.45,21
20190101|2018-10-02 01:30,2,75.54,75.54,75.4,75.4,4
20190101|2018-10-02 02:00,2,75.33,75.35,75.33,75.35,3
20190101|2018-10-02 02:30,2,75.24,75.31,75.17,75.19,56
20190101|2018-10-02 03:00,2,75.1,75.23,75.1,75.18,25
20190101|2018-10-02 03:30,2,75.28,75.28,75.03,75.05,8
20190101|2018-10-02 04:00,2,75.05,75.05,74.97,75.03,18
20190101|2018-10-02 04:30,2,75.04,75.04,74.87,74.94,64
20190101|2018-10-02 05:00,2,74.99,74.99,74.96,74.97,14
20190101|2018-10-02 05:30,2,74.98,74.98,74.98,74.98,1
20190101|2018-10-02 06:00,2,74.96,75.03,74.96,75.03,23
20190101|2018-10-02 06:30,2,75.14,75.3,75.14,75.14,23
20190101|2018-10-02 07:00,2,74.97,75.07,74.91,75.07,17
20190101|2018-10-02 07:30,2,75.07,75.14,75.05,75.14,13
20190101|2018-10-02 08:00,2,75.13,75.22,75.04,75.19,21
20190101|2018-10-02 08:30,2,75.13,75.2,75.01,75.1,139
20190101|2018-10-02 09:00,2,75.07,75.09,74.71,74.73,572
20190101|2018-10-02 09:30,2,74.87,74.92,74.66,74.76,432
20190101|2018-10-02 10:00,2,74.87,75.16,74.79,75.08,44
20190101|2018-10-02 10:30,2,75.05,75.13,74.95,75.01,21
20190101|2018-10-02 11:00,2,74.89,75.01,74.88,74.9,28
20190101|2018-10-02 11:30,2,74.94,74.95,74.82,74.84,8
20190101|2018-10-02 12:00,2,74.8,74.8,74.74,74.77,74
20190101|2018-10-02 12:30,2,74.82,74.82,74.67,74.67,28
20190101|2018-10-02 13:00,2,74.74,74.94,74.74,74.9,17
20190101|2018-10-02 13:30,2,74.89,74.9,74.73,74.73,7
20190101|2018-10-02 14:00,2,74.73,74.76,74.73,74.73,13
20190101|2018-10-02 14:30,2,74.78,74.89,74.78,74.81,18
20190101|2018-10-02 15:00,2,74.79,74.79,74.77,74.77,21
20190101|2018-10-02 15:30,2,74.81,74.81,74.74,74.78,16
20190101|2018-10-02 16:30,2,74.72,74.72,74.71,74.71,17
20190101|2018-10-03 00:30,3,75.01,75.01,75.01,75.01,4
20190101|2018-10-03 02:00,3,75.13,75.15,75.13,75.15,3
20190101|2018-10-03 03:00,3,75.15,75.22,75.14,75.17,45
20190101|2018-10-03 03:30,3,75.19,75.28,75.18,75.27,35
20190101|2018-10-03 04:30,3,74.99,75.02,74.83,75,28
20190101|2018-10-03 05:00,3,74.92,74.98,74.92,74.98,2
20190101|2018-10-03 05:30,3,74.93,74.93,74.93,74.93,1
20190101|2018-10-03 06:00,3,74.81,74.89,74.81,74.89,4
20190101|2018-10-03 06:30,3,74.95,74.95,74.95,74.95,1
20190101|2018-10-03 07:00,3,74.93,75,74.92,75,15
20190101|2018-10-03 07:30,3,75.04,75.04,74.98,75,6
20190101|2018-10-03 08:00,3,75.03,75.03,74.71,74.76,54
20190101|2018-10-03 08:30,3,74.73,74.73,74.52,74.6,94
20190101|2018-10-03 09:00,3,74.63,74.69,74.58,74.6,171
20190101|2018-10-03 09:30,3,74.58,75.21,73.87,75.02,825
20190101|2018-10-03 10:00,3,75.04,75.52,74.85,74.86,355
20190101|2018-10-03 10:30,3,74.92,75.3,74.72,75.23,77
20190101|2018-10-03 11:00,3,75.2,75.24,75.2,75.21,9
20190101|2018-10-03 11:30,3,75.16,75.26,75.15,75.26,16
20190101|2018-10-03 12:00,3,75.31,75.86,75.31,75.82,290
20190101|2018-10-03 12:30,3,75.85,76.55,75.85,76.25,109
20190101|2018-10-03 13:00,3,76.38,76.45,76,76.08,183
20190101|2018-10-03 13:30,3,76.06,76.06,75.97,76.01,86
20190101|2018-10-03 14:00,3,76.07,76.09,76.04,76.04,13
20190101|2018-10-03 14:30,3,76.02,76.02,75.85,75.85,14
20190101|2018-10-03 15:00,3,75.85,75.88,75.85,75.88,7
20190101|2018-10-03 15:30,3,75.88,75.89,75.85,75.89,97
20190101|2018-10-04 01:00,4,75.91,75.91,75.82,75.83,9
20190101|2018-10-04 01:30,4,75.93,75.93,75.93,75.93,2
20190101|2018-10-04 02:00,4,75.95,75.95,75.95,75.95,1
20190101|2018-10-04 02:30,4,76.08,76.13,76.08,76.13,12
20190101|2018-10-04 03:00,4,76.12,76.12,76.02,76.02,5
20190101|2018-10-04 03:30,4,75.98,76.04,75.98,76.04,4
20190101|2018-10-04 04:00,4,75.99,75.99,75.99,75.99,4
20190101|2018-10-04 04:30,4,75.93,75.93,75.87,75.87,4
20190101|2018-10-04 05:00,4,75.95,76.04,75.95,76.04,3
20190101|2018-10-04 05:30,4,75.97,75.97,75.93,75.94,6
20190101|2018-10-04 06:00,4,76.05,76.05,76,76,18
20190101|2018-10-04 06:30,4,75.96,75.96,75.96,75.96,1
20190101|2018-10-04 07:00,4,75.91,75.91,75.67,75.67,45
20190101|2018-10-04 07:30,4,75.71,75.71,75.6,75.68,16
20190101|2018-10-04 08:00,4,75.67,75.68,75.47,75.67,110
20190101|2018-10-04 08:30,4,75.57,75.59,75.27,75.52,164
20190101|2018-10-04 09:00,4,75.36,75.62,75.26,75.62,187
20190101|2018-10-04 09:30,4,75.64,75.64,75.09,75.45,153
20190101|2018-10-04 10:00,4,75.44,75.47,75.11,75.38,156
20190101|2018-10-04 10:30,4,75.29,75.29,74.88,74.89,84
20190101|2018-10-04 11:00,4,74.92,74.92,74.52,74.54,191
20190101|2018-10-04 11:30,4,74.57,74.67,74.38,74.57,112
20190101|2018-10-04 12:00,4,74.52,74.56,74.36,74.45,103
20190101|2018-10-04 12:30,4,74.38,74.39,73.71,74.39,322
20190101|2018-10-04 13:00,4,74.32,74.32,73.94,74.16,93
20190101|2018-10-04 13:30,4,74.26,74.26,74.17,74.26,1014
20190101|2018-10-04 14:00,4,74.25,74.3,74.25,74.3,5
20190101|2018-10-04 14:30,4,74.25,74.31,74.25,74.31,10
20190101|2018-10-04 15:00,4,74.35,74.36,74.29,74.36,29
20190101|2018-10-04 16:00,4,74.44,74.53,74.44,74.53,10
20190101|2018-10-04 16:30,4,74.53,74.53,74.53,74.53,11
20190101|2018-10-04 20:30,5,74.72,74.72,74.72,74.72,1
20190101|2018-10-05 01:00,5,74.71,74.72,74.7,74.7,84
20190101|2018-10-05 02:00,5,74.62,74.65,74.58,74.58,25
20190101|2018-10-05 02:30,5,74.66,74.67,74.52,74.52,9
20190101|2018-10-05 03:00,5,74.52,74.52,74.39,74.4,16
20190101|2018-10-05 03:30,5,74.32,74.33,74.29,74.3,33
20190101|2018-10-05 04:00,5,74.3,74.62,74.3,74.52,21
20190101|2018-10-05 04:30,5,74.62,74.7,74.6,74.6,281
20190101|2018-10-05 05:00,5,74.56,74.56,74.4,74.4,234
20190101|2018-10-05 05:30,5,74.4,74.42,74.37,74.37,78
20190101|2018-10-05 06:00,5,74.32,74.32,74.17,74.3,30
20190101|2018-10-05 06:30,5,74.34,74.43,74.34,74.41,5
20190101|2018-10-05 07:00,5,74.43,74.56,74.34,74.36,32
20190101|2018-10-05 07:30,5,74.43,74.44,74.25,74.42,26
20190101|2018-10-05 08:00,5,74.29,74.35,74.07,74.23,46
20190101|2018-10-05 08:30,5,74.21,74.23,73.71,74.23,234
20190101|2018-10-05 09:00,5,74.22,74.77,74.22,74.31,371
20190101|2018-10-05 09:30,5,74.3,74.78,74.3,74.62,267
20190101|2018-10-05 10:00,5,74.61,74.8,74.43,74.71,233
20190101|2018-10-05 10:30,5,74.73,74.73,74.25,74.3,407
20190101|2018-10-05 11:00,5,74.26,74.57,74.2,74.57,67
20190101|2018-10-05 11:30,5,74.42,74.99,74.31,74.71,105
20190101|2018-10-05 12:00,5,74.7,74.7,74.42,74.44,35
20190101|2018-10-05 12:30,5,74.44,74.56,74.38,74.4,17
20190101|2018-10-05 13:00,5,74.41,74.42,74.09,74.1,103
20190101|2018-10-05 13:30,5,74.2,74.23,73.97,74.1,255
20190101|2018-10-05 14:00,5,74.09,74.15,74.09,74.12,17
20190101|2018-10-05 14:30,5,74.13,74.13,74.12,74.12,51
20190101|2018-10-05 15:00,5,74.15,74.15,74.15,74.15,1
20190101|2018-10-05 15:30,5,74.12,74.12,74.12,74.12,2
20190101|2018-10-07 17:00,8,74.14,74.14,73.82,73.82,11
20190101|2018-10-07 17:30,8,73.75,73.8,73.49,73.61,8
20190101|2018-10-07 18:30,8,73.69,73.69,73.69,73.69,1
20190101|2018-10-07 19:00,8,73.67,73.67,73.67,73.67,1
20190101|2018-10-07 20:00,8,73.51,73.51,73.5,73.5,2
20190101|2018-10-07 20:30,8,73.55,73.55,73.55,73.55,1
20190101|2018-10-07 23:30,8,73.59,73.59,73.59,73.59,2
20190101|2018-10-08 00:00,8,73.6,73.6,73.6,73.6,20
20190101|2018-10-08 00:30,8,73.6,73.6,73.6,73.6,1
20190101|2018-10-08 01:30,8,73.66,73.67,73.66,73.67,3
20190101|2018-10-08 02:00,8,73.52,73.52,73.51,73.51,8
20190101|2018-10-08 02:30,8,73.5,73.56,73.41,73.41,4
20190101|2018-10-08 03:00,8,73.37,73.37,73.22,73.23,16
20190101|2018-10-08 03:30,8,73.21,73.21,73.21,73.21,1
20190101|2018-10-08 04:00,8,73.23,73.31,73.23,73.31,3
20190101|2018-10-08 04:30,8,73.2,73.33,73.2,73.33,3
20190101|2018-10-08 05:30,8,73,73.18,73,73.18,18
20190101|2018-10-08 06:00,8,73.18,73.2,73.11,73.11,11
20190101|2018-10-08 06:30,8,73.1,73.2,73.1,73.13,6
20190101|2018-10-08 07:00,8,73.09,73.15,73.09,73.15,3
20190101|2018-10-08 07:30,8,73.12,73.15,72.88,73.08,96
20190101|2018-10-08 08:00,8,73.15,73.51,73.15,73.4,75
20190101|2018-10-08 08:30,8,73.44,73.98,73.41,73.95,120
20190101|2018-10-08 09:00,8,73.97,74.05,73.57,73.62,107
20190101|2018-10-08 09:30,8,73.61,73.72,73.43,73.67,64
20190101|2018-10-08 10:00,8,73.64,73.9,73.49,73.9,55
20190101|2018-10-08 10:30,8,73.85,73.9,73.65,73.66,95
20190101|2018-10-08 11:00,8,73.57,73.59,73.49,73.49,5
20190101|2018-10-08 11:30,8,73.65,73.71,73.65,73.71,4
20190101|2018-10-08 12:00,8,73.67,73.67,73.67,73.67,1
20190101|2018-10-08 12:30,8,73.8,74,73.8,73.91,17
20190101|2018-10-08 13:00,8,73.86,74.05,73.8,74,66
20190101|2018-10-08 13:30,8,74.02,74.02,73.94,73.94,27
20190101|2018-10-08 14:00,8,73.88,73.88,73.85,73.85,12
20190101|2018-10-08 15:00,8,73.97,73.97,73.97,73.97,2
20190101|2018-10-08 15:30,8,73.99,73.99,73.99,73.99,1
20190101|2018-10-08 20:00,9,73.97,74.01,73.97,74.01,2
20190101|2018-10-08 21:00,9,74.22,74.34,74.22,74.33,10
20190101|2018-10-08 21:30,9,74.35,74.35,74.35,74.35,4
20190101|2018-10-08 22:30,9,74.43,74.43,74.43,74.43,1
20190101|2018-10-09 01:00,9,74.37,74.45,74.37,74.45,10
20190101|2018-10-09 01:30,9,74.48,74.57,74.48,74.57,16
20190101|2018-10-09 02:00,9,74.54,74.54,74.54,74.54,2
20190101|2018-10-09 03:00,9,74.43,74.43,74.36,74.36,20
20190101|2018-10-09 03:30,9,74.41,74.59,74.41,74.59,8
20190101|2018-10-09 04:00,9,74.57,74.75,74.57,74.75,69
20190101|2018-10-09 04:30,9,74.54,74.54,74.53,74.53,4
20190101|2018-10-09 05:30,9,74.67,74.67,74.64,74.64,2
20190101|2018-10-09 06:00,9,74.5,74.5,74.5,74.5,12
20190101|2018-10-09 06:30,9,74.48,74.5,74.44,74.5,11
20190101|2018-10-09 07:00,9,74.46,74.55,74.46,74.5,18
20190101|2018-10-09 07:30,9,74.48,74.61,74.45,74.61,43
20190101|2018-10-09 08:00,9,74.58,74.58,74.26,74.49,48
20190101|2018-10-09 08:30,9,74.48,74.57,74.33,74.44,71
20190101|2018-10-09 09:00,9,74.35,74.35,73.79,73.98,107
20190101|2018-10-09 09:30,9,74.25,74.61,74.25,74.61,42
20190101|2018-10-09 10:00,9,74.68,74.86,74.57,74.68,148
20190101|2018-10-09 10:30,9,74.59,74.69,74.53,74.62,45
20190101|2018-10-09 11:00,9,74.63,74.63,74.47,74.47,25
20190101|2018-10-09 11:30,9,74.45,74.52,74.39,74.51,36
20190101|2018-10-09 12:00,9,74.51,74.64,74.49,74.61,56
20190101|2018-10-09 12:30,9,74.64,75,74.61,74.82,922
20190101|2018-10-09 13:00,9,74.81,74.82,74.63,74.66,60
20190101|2018-10-09 13:30,9,74.63,74.72,74.54,74.57,10
20190101|2018-10-09 14:00,9,74.51,74.51,74.47,74.47,20
20190101|2018-10-09 15:00,9,74.57,74.58,74.38,74.38,27
20190101|2018-10-09 16:00,9,74.33,74.33,74.33,74.33,1
20190101|2018-10-09 16:30,9,74.44,74.45,74.44,74.45,2
20190101|2018-10-09 19:00,10,74.53,74.53,74.53,74.53,1
20190101|2018-10-09 21:30,10,74.33,74.33,74.32,74.32,2
20190101|2018-10-10 01:30,10,74.55,74.55,74.55,74.55,2
20190101|2018-10-10 02:30,10,74.43,74.45,74.43,74.44,121
20190101|2018-10-10 03:00,10,74.44,74.45,74.36,74.4,120
20190101|2018-10-10 03:30,10,74.38,74.46,74.36,74.46,6
20190101|2018-10-10 04:00,10,74.46,74.57,74.46,74.57,2
20190101|2018-10-10 04:30,10,74.67,74.75,74.65,74.75,14
20190101|2018-10-10 06:00,10,74.57,74.57,74.52,74.52,3
20190101|2018-10-10 06:30,10,74.64,74.64,74.64,74.64,1
20190101|2018-10-10 07:00,10,74.5,74.54,74.5,74.53,5
20190101|2018-10-10 07:30,10,74.48,74.48,74.33,74.36,336
20190101|2018-10-10 08:00,10,74.36,74.5,74.3,74.43,768
20190101|2018-10-10 08:30,10,74.32,74.32,74.06,74.06,706
20190101|2018-10-10 09:00,10,74.12,74.12,73.63,73.7,102
20190101|2018-10-10 09:30,10,73.6,73.83,73.23,73.32,571
20190101|2018-10-10 10:00,10,73.35,73.51,72.91,73.3,930
20190101|2018-10-10 10:30,10,73.24,73.27,73.05,73.08,45
20190101|2018-10-10 11:00,10,73.05,73.25,72.76,73.19,71
20190101|2018-10-10 11:30,10,73.19,73.21,73.02,73.18,16
20190101|2018-10-10 12:00,10,73.19,73.19,72.97,73.18,32
20190101|2018-10-10 12:30,10,73.25,73.25,73.09,73.09,19
20190101|2018-10-10 13:00,10,73.06,73.13,72.82,72.92,114
20190101|2018-10-10 13:30,10,72.97,72.97,72.85,72.85,21
20190101|2018-10-10 14:00,10,72.83,72.83,72.65,72.65,19
20190101|2018-10-10 14:30,10,72.61,72.64,72.61,72.64,3
20190101|2018-10-10 15:00,10,72.58,72.61,72.56,72.61,28
20190101|2018-10-10 15:30,10,72.58,72.58,72.2,72.37,352
20190101|2018-10-10 16:00,10,72.52,72.55,72.52,72.55,3
20190101|2018-10-10 19:00,11,72.37,72.38,72.3,72.32,10
20190101|2018-10-10 19:30,11,72.38,72.38,72.38,72.38,2
20190101|2018-10-10 20:30,11,72.12,72.12,72.12,72.12,1
20190101|2018-10-10 21:00,11,71.91,71.91,71.79,71.79,3
20190101|2018-10-10 21:30,11,71.8,71.8,71.7,71.76,9
20190101|2018-10-10 23:00,11,71.6,71.69,71.59,71.69,3
20190101|2018-10-10 23:30,11,71.74,71.74,71.74,71.74,1
20190101|2018-10-11 00:00,11,71.77,71.8,71.63,71.64,15
20190101|2018-10-11 00:30,11,71.83,71.86,71.81,71.84,5
20190101|2018-10-11 01:00,11,72.05,72.05,72.05,72.05,2
20190101|2018-10-11 01:30,11,72.14,72.14,72.13,72.13,4
20190101|2018-10-11 02:00,11,72.12,72.34,72.12,72.34,28
20190101|2018-10-11 02:30,11,72.38,72.38,72.08,72.08,10
20190101|2018-10-11 03:00,11,72.08,72.18,72.08,72.13,9
20190101|2018-10-11 03:30,11,72.16,72.2,71.81,71.84,42
20190101|2018-10-11 04:00,11,71.82,71.82,71.42,71.54,153
20190101|2018-10-11 04:30,11,71.73,71.88,71.72,71.85,22
20190101|2018-10-11 05:00,11,71.92,71.94,71.58,71.58,43
20190101|2018-10-11 05:30,11,71.62,71.63,71.47,71.54,17
20190101|2018-10-11 06:00,11,71.73,71.73,71.69,71.73,13
20190101|2018-10-11 06:30,11,71.72,71.79,71.72,71.79,3
20190101|2018-10-11 07:00,11,71.9,71.9,71.84,71.85,3
20190101|2018-10-11 07:30,11,71.86,72.23,71.84,72.16,99
20190101|2018-10-11 08:00,11,72.03,72.17,71.88,71.88,63
20190101|2018-10-11 08:30,11,71.79,71.98,71.62,71.85,73
20190101|2018-10-11 09:00,11,71.84,71.84,71.61,71.63,53
20190101|2018-10-11 09:30,11,71.73,71.74,71.32,71.44,203
20190101|2018-10-11 10:00,11,71.47,71.67,70.88,71.13,514
20190101|2018-10-11 10:30,11,71.17,71.36,70.99,71.36,45
20190101|2018-10-11 11:00,11,71.45,71.51,71.23,71.39,76
20190101|2018-10-11 11:30,11,71.48,71.48,71.14,71.14,40
20190101|2018-10-11 12:00,11,71.13,71.13,70.96,70.97,46
20190101|2018-10-11 12:30,11,70.99,70.99,70.88,70.88,23
20190101|2018-10-11 13:00,11,70.88,70.89,70.65,70.73,85
20190101|2018-10-11 13:30,11,70.74,70.74,70.27,70.44,72
20190101|2018-10-11 14:00,11,70.47,70.68,70.47,70.61,16
20190101|2018-10-11 14:30,11,70.6,70.64,70.6,70.64,6
20190101|2018-10-11 15:00,11,70.56,70.56,70.56,70.56,1
20190101|2018-10-11 19:00,12,70.83,70.86,70.83,70.84,13
20190101|2018-10-11 19:30,12,70.85,70.86,70.84,70.85,5
20190101|2018-10-11 21:00,12,71.08,71.08,71.04,71.04,4
20190101|2018-10-11 22:00,12,71.03,71.05,71.03,71.05,2
20190101|2018-10-11 23:30,12,71.42,71.5,71.42,71.5,3
20190101|2018-10-12 00:00,12,71.53,71.64,71.5,71.61,17
20190101|2018-10-12 00:30,12,71.54,71.54,71.51,71.51,3
20190101|2018-10-12 01:00,12,71.44,71.44,71.44,71.44,1
20190101|2018-10-12 02:00,12,71.75,71.75,71.57,71.64,97
20190101|2018-10-12 02:30,12,71.57,71.57,71.57,71.57,1
20190101|2018-10-12 03:00,12,71.48,71.49,71.43,71.49,17
20190101|2018-10-12 03:30,12,71.56,71.56,71.39,71.39,16
20190101|2018-10-12 04:00,12,71.31,71.31,71.3,71.3,2
20190101|2018-10-12 04:30,12,71.48,71.48,71.36,71.36,8
20190101|2018-10-12 05:00,12,71.31,71.31,71.1,71.16,14
20190101|2018-10-12 05:30,12,71.15,71.25,71.14,71.25,9
20190101|2018-10-12 06:00,12,71.31,71.31,71.26,71.26,3
20190101|2018-10-12 06:30,12,71.36,71.36,71.24,71.27,8
20190101|2018-10-12 07:00,12,71.36,71.59,71.36,71.59,107
20190101|2018-10-12 07:30,12,71.62,71.64,71.51,71.52,50
20190101|2018-10-12 08:00,12,71.43,71.66,71.37,71.37,43
20190101|2018-10-12 08:30,12,71.36,71.38,71.09,71.11,155
20190101|2018-10-12 09:00,12,71.05,71.13,70.92,70.95,46
20190101|2018-10-12 09:30,12,70.93,71.16,70.75,71.16,55
20190101|2018-10-12 10:00,12,71.08,71.38,71.08,71.38,51
20190101|2018-10-12 10:30,12,71.29,71.3,70.87,70.96,31
20190101|2018-10-12 11:00,12,70.83,70.83,70.47,70.61,142
20190101|2018-10-12 11:30,12,70.78,70.78,70.35,70.67,71
20190101|2018-10-12 12:00,12,70.62,70.83,70.62,70.76,4
20190101|2018-10-12 12:30,12,70.83,70.94,70.63,70.93,24
20190101|2018-10-12 13:00,12,70.86,71.16,70.64,71.16,107
20190101|2018-10-12 13:30,12,71.14,71.28,71.1,71.28,11
20190101|2018-10-12 14:00,12,71.26,71.26,71.26,71.26,1
20190101|2018-10-12 14:30,12,71.42,71.43,71.31,71.31,7
20190101|2018-10-12 15:00,12,71.29,71.29,71.19,71.21,6
20190101|2018-10-14 17:00,15,71.53,72.21,71.53,72.17,8
20190101|2018-10-14 17:30,15,72.2,72.2,71.96,71.96,4
20190101|2018-10-14 18:00,15,71.9,71.9,71.9,71.9,2
20190101|2018-10-14 18:30,15,72,72,71.98,71.98,2
20190101|2018-10-14 19:30,15,71.92,71.92,71.88,71.88,10
20190101|2018-10-14 20:00,15,71.89,71.89,71.82,71.82,5
20190101|2018-10-14 20:30,15,71.89,71.89,71.89,71.89,1
20190101|2018-10-15 00:30,15,71.58,71.58,71.58,71.58,1
20190101|2018-10-15 01:30,15,71.7,71.7,71.7,71.7,1
20190101|2018-10-15 02:00,15,71.55,71.55,71.48,71.52,4
20190101|2018-10-15 02:30,15,71.44,71.44,71.22,71.23,34
20190101|2018-10-15 03:00,15,71.13,71.45,71.01,71.44,69
20190101|2018-10-15 03:30,15,71.44,71.63,71.34,71.5,35
20190101|2018-10-15 04:00,15,71.44,71.5,71.27,71.5,36
20190101|2018-10-15 04:30,15,71.5,71.61,71.49,71.57,29
20190101|2018-10-15 05:00,15,71.61,71.69,71.6,71.69,84
20190101|2018-10-15 05:30,15,71.52,71.52,71.5,71.52,3
20190101|2018-10-15 06:00,15,71.47,71.63,71.46,71.61,10
20190101|2018-10-15 06:30,15,71.69,71.71,71.69,71.71,7
20190101|2018-10-15 07:00,15,71.69,71.7,71.61,71.7,42
20190101|2018-10-15 07:30,15,71.66,71.66,71.53,71.62,12
20190101|2018-10-15 08:00,15,71.55,71.55,71.27,71.27,61
20190101|2018-10-15 08:30,15,71.25,71.25,70.75,70.75,141
20190101|2018-10-15 09:00,15,70.79,71.07,70.61,71.07,71
20190101|2018-10-15 09:30,15,71.08,71.44,70.96,71.23,68
20190101|2018-10-15 10:00,15,71.26,71.49,71.16,71.35,36
20190101|2018-10-15 10:30,15,71.36,71.36,70.78,70.85,93
20190101|2018-10-15 11:00,15,70.82,71.22,70.82,71.17,34
20190101|2018-10-15 11:30,15,71.16,71.22,71.13,71.16,7
20190101|2018-10-15 12:00,15,71.11,71.23,71.11,71.12,6
20190101|2018-10-15 12:30,15,71.19,71.24,71.15,71.17,50
20190101|2018-10-15 13:00,15,71.1,71.58,71.1,71.58,94
20190101|2018-10-15 13:30,15,71.57,71.57,71.38,71.38,158
20190101|2018-10-15 14:00,15,71.38,71.38,71.31,71.33,114
20190101|2018-10-15 14:30,15,71.32,71.38,71.32,71.36,21
20190101|2018-10-15 15:00,15,71.37,71.44,71.37,71.43,4
20190101|2018-10-15 15:30,15,71.45,71.45,71.44,71.44,2
20190101|2018-10-15 19:00,16,71.59,71.59,71.58,71.58,2
20190101|2018-10-15 19:30,16,71.57,71.61,71.57,71.6,7
20190101|2018-10-15 20:30,16,71.74,71.77,71.72,71.76,4
20190101|2018-10-15 21:00,16,71.74,71.74,71.74,71.74,1
20190101|2018-10-15 23:00,16,71.64,71.64,71.64,71.64,1
20190101|2018-10-16 01:00,16,71.63,71.63,71.63,71.63,2
20190101|2018-10-16 01:30,16,71.4,71.4,71.4,71.4,1
20190101|2018-10-16 02:00,16,71.2,71.21,71.2,71.21,4
20190101|2018-10-16 02:30,16,71.25,71.25,70.99,71,20
20190101|2018-10-16 03:00,16,70.96,71.02,70.82,71.02,15
20190101|2018-10-16 03:30,16,71.02,71.14,71,71.08,29
20190101|2018-10-16 04:00,16,71.04,71.16,71.01,71.07,72
20190101|2018-10-16 04:30,16,70.91,70.93,70.91,70.93,2
20190101|2018-10-16 05:00,16,70.87,70.98,70.86,70.92,89
20190101|2018-10-16 05:30,16,70.92,70.96,70.9,70.9,111
20190101|2018-10-16 06:00,16,70.93,70.95,70.93,70.95,22
20190101|2018-10-16 06:30,16,70.97,71.08,70.97,71.08,5
20190101|2018-10-16 07:00,16,71.09,71.19,71.09,71.19,8
20190101|2018-10-16 07:30,16,71.16,71.22,71.14,71.16,16
20190101|2018-10-16 08:00,16,71.15,71.26,71,71.12,16
20190101|2018-10-16 08:30,16,71.1,71.52,71,71.4,73
20190101|2018-10-16 09:00,16,71.51,71.69,71.4,71.4,449
20190101|2018-10-16 09:30,16,71.44,71.5,71.27,71.49,118
20190101|2018-10-16 10:00,16,71.46,71.61,71.3,71.32,34
20190101|2018-10-16 10:30,16,71.32,71.71,71.29,71.64,71
20190101|2018-10-16 11:00,16,71.66,72.01,71.44,71.5,560
20190101|2018-10-16 11:30,16,71.5,71.68,71.47,71.68,29
20190101|2018-10-16 12:00,16,71.68,71.83,71.64,71.76,40
20190101|2018-10-16 12:30,16,71.78,72.06,71.75,71.9,462
20190101|2018-10-16 13:00,16,71.86,71.9,71.68,71.69,334
20190101|2018-10-16 13:30,16,71.73,71.73,71.6,71.6,30
20190101|2018-10-16 14:00,16,71.56,71.66,71.56,71.66,22
20190101|2018-10-16 14:30,16,71.68,71.68,71.68,71.68,2
20190101|2018-10-16 15:00,16,71.63,71.63,71.63,71.63,2
20190101|2018-10-16 15:30,16,71.63,72.05,71.63,71.97,313
20190101|2018-10-16 16:30,16,71.95,71.95,71.95,71.95,3
20190101|2018-10-16 19:00,17,72.09,72.09,72.09,72.09,1
20190101|2018-10-16 19:30,17,72.04,72.04,71.98,72.04,12
20190101|2018-10-17 00:30,17,71.67,71.67,71.65,71.65,2
20190101|2018-10-17 02:30,17,71.93,72.06,71.93,72.06,7
20190101|2018-10-17 03:00,17,71.98,71.98,71.9,71.92,7
20190101|2018-10-17 03:30,17,71.95,72.01,71.92,72,15
20190101|2018-10-17 04:00,17,71.92,71.95,71.58,71.58,119
20190101|2018-10-17 04:30,17,71.61,71.61,71.5,71.5,10
20190101|2018-10-17 05:00,17,71.44,71.51,71.31,71.36,20
20190101|2018-10-17 05:30,17,71.34,71.34,71.34,71.34,1
20190101|2018-10-17 06:00,17,71.39,71.48,71.39,71.48,3
20190101|2018-10-17 06:30,17,71.43,71.49,71.3,71.3,87
20190101|2018-10-17 07:00,17,71.3,71.42,71.26,71.28,57
20190101|2018-10-17 07:30,17,71.24,71.26,71.05,71.17,61
20190101|2018-10-17 08:00,17,71.15,71.19,70.91,71.07,74
20190101|2018-10-17 08:30,17,71.07,71.07,70.53,70.79,318
20190101|2018-10-17 09:00,17,70.76,70.85,70.54,70.85,73
20190101|2018-10-17 09:30,17,70.82,70.82,69.57,69.8,525
20190101|2018-10-17 10:00,17,69.83,70.15,69.79,70.14,133
20190101|2018-10-17 10:30,17,70.07,70.13,69.79,69.96,89
20190101|2018-10-17 11:00,17,69.97,70.13,69.9,70.08,242
20190101|2018-10-17 11:30,17,70.05,70.26,70.03,70.2,43
20190101|2018-10-17 12:00,17,70.15,70.26,70.07,70.07,49
20190101|2018-10-17 12:30,17,70.03,70.03,69.8,69.8,33
20190101|2018-10-17 13:00,17,69.85,69.88,69.44,69.62,393
20190101|2018-10-17 13:30,17,69.58,69.83,69.58,69.83,58
20190101|2018-10-17 14:00,17,69.86,70,69.85,69.98,21
20190101|2018-10-17 14:30,17,70.01,70.08,70.01,70.08,2
20190101|2018-10-17 15:00,17,70.09,70.09,70.09,70.09,5
20190101|2018-10-17 15:30,17,70.07,70.11,70.04,70.04,10
20190101|2018-10-17 16:30,17,70.01,70.01,70.01,70.01,1
20190101|2018-10-17 19:00,18,69.9,69.9,69.9,69.9,2
20190101|2018-10-17 19:30,18,69.78,69.81,69.78,69.81,4
20190101|2018-10-17 21:30,18,69.65,69.65,69.65,69.65,10
20190101|2018-10-18 00:00,18,69.76,69.76,69.76,69.76,100
20190101|2018-10-18 00:30,18,69.73,69.74,69.71,69.74,5
20190101|2018-10-18 01:00,18,69.77,69.77,69.68,69.68,16
20190101|2018-10-18 01:30,18,69.79,69.79,69.78,69.78,2
20190101|2018-10-18 02:00,18,69.7,69.76,69.58,69.63,471
20190101|2018-10-18 02:30,18,69.6,69.75,69.6,69.75,10
20190101|2018-10-18 03:00,18,69.72,69.72,69.35,69.69,90
20190101|2018-10-18 03:30,18,69.69,69.69,69.27,69.28,584
20190101|2018-10-18 04:00,18,69.31,69.37,69.2,69.2,52
20190101|2018-10-18 04:30,18,69.2,69.38,69.2,69.38,18
20190101|2018-10-18 05:00,18,69.27,69.27,69,69.09,8
20190101|2018-10-18 05:30,18,69.13,69.16,69,69.03,37
20190101|2018-10-18 06:00,18,69.02,69.15,69.02,69.13,18
20190101|2018-10-18 06:30,18,69.13,69.21,68.79,68.79,57
20190101|2018-10-18 07:00,18,68.79,68.83,68.67,68.83,205
20190101|2018-10-18 07:30,18,68.85,68.85,68.73,68.83,29
20190101|2018-10-18 08:00,18,68.85,68.91,68.61,68.74,71
20190101|2018-10-18 08:30,18,68.68,69.08,68.6,69,212
20190101|2018-10-18 09:00,18,69.02,69.3,68.98,69.25,86
20190101|2018-10-18 09:30,18,69.23,69.57,69.22,69.57,177
20190101|2018-10-18 10:00,18,69.55,69.7,69.37,69.47,427
20190101|2018-10-18 10:30,18,69.5,69.57,69.2,69.3,208
20190101|2018-10-18 11:00,18,69.3,69.33,68.96,69.24,182
20190101|2018-10-18 11:30,18,69.24,69.48,69.24,69.34,85
20190101|2018-10-18 12:00,18,69.33,69.42,69.11,69.13,130
20190101|2018-10-18 12:30,18,69.18,69.19,68.6,68.73,356
20190101|2018-10-18 13:00,18,68.74,68.9,68.65,68.79,170
20190101|2018-10-18 13:30,18,68.89,69.07,68.88,68.91,138
20190101|2018-10-18 14:00,18,68.99,69.01,68.9,68.9,29
20190101|2018-10-18 14:30,18,68.89,68.9,68.82,68.82,40
20190101|2018-10-18 15:00,18,68.83,68.83,68.81,68.81,22
20190101|2018-10-18 15:30,18,68.77,68.79,68.74,68.74,18
20190101|2018-10-18 16:00,18,68.79,68.79,68.79,68.79,1
20190101|2018-10-18 19:30,19,68.93,68.96,68.93,68.96,10
20190101|2018-10-18 20:00,19,69.01,69.01,69.01,69.01,1
20190101|2018-10-18 21:00,19,69.02,69.02,68.89,68.89,3
20190101|2018-10-18 22:00,19,68.87,68.87,68.86,68.86,11
20190101|2018-10-19 01:00,19,69.1,69.1,69.1,69.1,2
20190101|2018-10-19 01:30,19,68.98,68.98,68.98,68.98,2
20190101|2018-10-19 02:00,19,68.96,69.01,68.92,68.92,7
20190101|2018-10-19 02:30,19,68.95,68.95,68.91,68.93,19
20190101|2018-10-19 03:00,19,68.89,68.89,68.67,68.83,84
20190101|2018-10-19 03:30,19,68.82,69.05,68.82,68.98,194
20190101|2018-10-19 04:00,19,68.99,69.2,68.99,69.13,91
20190101|2018-10-19 04:30,19,69.12,69.26,69.06,69.06,46
20190101|2018-10-19 05:00,19,69.15,69.32,69.15,69.31,13
20190101|2018-10-19 05:30,19,69.3,69.3,69.21,69.22,7
20190101|2018-10-19 06:00,19,69.14,69.45,69.14,69.45,6
20190101|2018-10-19 06:30,19,69.38,69.44,69.36,69.36,44
20190101|2018-10-19 07:00,19,69.42,69.59,69.4,69.51,62
20190101|2018-10-19 07:30,19,69.47,69.69,69.37,69.42,171
20190101|2018-10-19 08:00,19,69.39,69.55,69.34,69.48,96
20190101|2018-10-19 08:30,19,69.45,69.77,69.29,69.69,291
20190101|2018-10-19 09:00,19,69.72,69.95,69.67,69.72,347
20190101|2018-10-19 09:30,19,69.78,69.82,69.62,69.82,62
20190101|2018-10-19 10:00,19,69.83,69.85,69.39,69.51,132
20190101|2018-10-19 10:30,19,69.52,69.66,69.44,69.58,146
20190101|2018-10-19 11:00,19,69.67,69.76,69.4,69.4,115
20190101|2018-10-19 11:30,19,69.28,69.6,69.26,69.56,59
20190101|2018-10-19 12:00,19,69.56,69.58,69.48,69.51,32
20190101|2018-10-19 12:30,19,69.51,69.58,69.39,69.4,20
20190101|2018-10-19 13:00,19,69.41,69.41,69.16,69.4,285
20190101|2018-10-19 13:30,19,69.39,69.39,69.31,69.39,53
20190101|2018-10-19 14:00,19,69.47,69.51,69.42,69.5,10
20190101|2018-10-19 14:30,19,69.57,69.6,69.57,69.6,6
20190101|2018-10-19 15:00,19,69.52,69.52,69.52,69.52,1
20190101|2018-10-19 15:30,19,69.56,69.63,69.53,69.56,6
20190101|2018-10-19 16:00,19,69.65,69.65,69.65,69.65,4
20190101|2018-10-21 19:00,22,69.47,69.48,69.47,69.48,3
20190101|2018-10-21 19:30,22,69.29,69.32,69.29,69.32,2
20190101|2018-10-21 22:00,22,69.53,69.53,69.53,69.53,1
20190101|2018-10-21 23:30,22,69.61,69.62,69.61,69.62,2
20190101|2018-10-22 00:00,22,69.64,69.64,69.62,69.62,3
20190101|2018-10-22 00:30,22,69.61,69.64,69.57,69.57,13
20190101|2018-10-22 01:00,22,69.64,69.73,69.64,69.72,12
20190101|2018-10-22 01:30,22,69.74,69.84,69.74,69.83,27
20190101|2018-10-22 02:00,22,69.79,69.87,69.76,69.83,19
20190101|2018-10-22 02:30,22,69.76,69.88,69.75,69.87,10
20190101|2018-10-22 03:00,22,69.8,69.8,69.65,69.77,42
20190101|2018-10-22 03:30,22,69.76,69.81,69.61,69.69,217
20190101|2018-10-22 04:00,22,69.68,69.68,69.59,69.59,92
20190101|2018-10-22 04:30,22,69.57,69.57,69.44,69.5,66
20190101|2018-10-22 05:00,22,69.48,69.6,69.44,69.6,10
20190101|2018-10-22 05:30,22,69.55,69.62,69.51,69.61,43
20190101|2018-10-22 06:00,22,69.54,69.54,69.39,69.39,42
20190101|2018-10-22 06:30,22,69.4,69.54,69.38,69.49,28
20190101|2018-10-22 07:00,22,69.57,69.57,69.43,69.43,13
20190101|2018-10-22 07:30,22,69.35,69.35,69.07,69.21,89
20190101|2018-10-22 08:00,22,69.19,69.28,68.97,69.03,143
20190101|2018-10-22 08:30,22,69.08,69.08,68.64,68.76,393
20190101|2018-10-22 09:00,22,68.71,69.09,68.71,68.83,124
20190101|2018-10-22 09:30,22,68.92,69.13,68.8,69.07,101
20190101|2018-10-22 10:00,22,69.03,69.47,69.03,69.39,212
20190101|2018-10-22 10:30,22,69.42,69.49,69.23,69.23,115
20190101|2018-10-22 11:00,22,69.26,69.31,69.06,69.24,55
20190101|2018-10-22 11:30,22,69.3,69.43,69.3,69.31,222
20190101|2018-10-22 12:00,22,69.34,69.41,69.25,69.4,99
20190101|2018-10-22 12:30,22,69.34,69.34,69.12,69.21,52
20190101|2018-10-22 13:00,22,69.23,69.61,69.22,69.53,266
20190101|2018-10-22 13:30,22,69.53,69.69,69.51,69.69,24
20190101|2018-10-22 14:00,22,69.67,69.73,69.65,69.65,130
20190101|2018-10-22 14:30,22,69.72,69.74,69.72,69.73,17
20190101|2018-10-22 15:00,22,69.66,69.66,69.66,69.66,1
20190101|2018-10-22 15:30,22,69.67,69.67,69.67,69.67,1
20190101|2018-10-22 16:00,22,69.59,69.59,69.55,69.55,4
20190101|2018-10-22 16:30,22,69.54,69.54,69.54,69.54,1
20190101|2018-10-22 19:00,23,69.59,69.61,69.59,69.6,3
20190101|2018-10-22 19:30,23,69.49,69.49,69.49,69.49,2
20190101|2018-10-22 20:00,23,69.47,69.54,69.47,69.54,23
20190101|2018-10-22 21:00,23,69.39,69.39,69.38,69.38,10
20190101|2018-10-22 21:30,23,69.33,69.35,69.33,69.35,4
20190101|2018-10-22 22:00,23,69.34,69.34,69.3,69.3,4
20190101|2018-10-23 01:30,23,69.18,69.18,69.18,69.18,3
20190101|2018-10-23 02:00,23,69.26,69.26,69.03,69.03,13
20190101|2018-10-23 02:30,23,69.09,69.2,69.08,69.2,13
20190101|2018-10-23 03:00,23,69.17,69.17,68.91,68.91,46
20190101|2018-10-23 03:30,23,68.94,69,68.84,68.88,69
20190101|2018-10-23 04:00,23,68.88,68.88,68.26,68.31,128
20190101|2018-10-23 04:30,23,68.36,68.63,68.35,68.63,71
20190101|2018-10-23 05:00,23,68.61,68.62,68.49,68.55,63
20190101|2018-10-23 05:30,23,68.47,68.48,68.26,68.32,36
20190101|2018-10-23 06:00,23,68.28,68.41,68.25,68.41,129
20190101|2018-10-23 06:30,23,68.36,68.42,68.08,68.18,47
20190101|2018-10-23 07:00,23,68.19,68.33,68.16,68.31,73
20190101|2018-10-23 07:30,23,68.28,68.43,68.27,68.32,60
20190101|2018-10-23 08:00,23,68.22,68.22,67.74,67.9,275
20190101|2018-10-23 08:30,23,67.87,68.05,67.79,67.89,157
20190101|2018-10-23 09:00,23,67.86,67.9,67.51,67.68,333
20190101|2018-10-23 09:30,23,67.67,67.73,67.53,67.57,172
20190101|2018-10-23 10:00,23,67.51,67.61,67.32,67.41,369
20190101|2018-10-23 10:30,23,67.38,67.5,66.48,66.48,861
20190101|2018-10-23 11:00,23,66.48,66.53,65.96,66.23,640
20190101|2018-10-23 11:30,23,66.22,66.61,66.1,66.54,237
20190101|2018-10-23 12:00,23,66.45,66.69,66.39,66.64,76
20190101|2018-10-23 12:30,23,66.74,66.74,66.26,66.27,260
20190101|2018-10-23 13:00,23,66.29,66.78,66.24,66.71,486
20190101|2018-10-23 13:30,23,66.73,66.88,66.73,66.8,143
20190101|2018-10-23 14:00,23,66.77,66.77,66.59,66.59,21
20190101|2018-10-23 14:30,23,66.63,66.63,66.43,66.45,16
20190101|2018-10-23 15:00,23,66.49,66.49,66.45,66.48,36
20190101|2018-10-23 15:30,23,66.44,66.44,66.17,66.25,49
20190101|2018-10-23 19:00,24,66.56,66.56,66.56,66.56,1
20190101|2018-10-23 19:30,24,66.49,66.52,66.46,66.48,16
20190101|2018-10-23 20:00,24,66.51,66.55,66.51,66.55,3
20190101|2018-10-23 20:30,24,66.68,66.68,66.67,66.67,3
20190101|2018-10-23 21:00,24,66.61,66.68,66.61,66.67,4
20190101|2018-10-23 21:30,24,66.66,66.75,66.66,66.75,2
20190101|2018-10-23 22:00,24,66.81,66.84,66.79,66.84,20
20190101|2018-10-23 22:30,24,66.78,66.8,66.78,66.79,8
20190101|2018-10-23 23:30,24,66.79,66.79,66.79,66.79,1
20190101|2018-10-24 00:00,24,66.79,66.81,66.79,66.81,5
20190101|2018-10-24 00:30,24,66.73,66.76,66.73,66.74,12
20190101|2018-10-24 01:00,24,66.73,66.73,66.71,66.71,6
20190101|2018-10-24 01:30,24,66.7,66.7,66.54,66.54,11
20190101|2018-10-24 02:00,24,66.4,66.59,66.4,66.5,15
20190101|2018-10-24 02:30,24,66.5,66.74,66.47,66.72,35
20190101|2018-10-24 03:00,24,66.71,66.8,66.42,66.46,153
20190101|2018-10-24 03:30,24,66.45,66.53,66.22,66.36,203
20190101|2018-10-24 04:00,24,66.37,66.51,66.34,66.46,42
20190101|2018-10-24 04:30,24,66.45,66.61,66.45,66.61,51
20190101|2018-10-24 05:00,24,66.6,66.67,66.45,66.51,56
20190101|2018-10-24 05:30,24,66.54,66.71,66.49,66.66,18
20190101|2018-10-24 06:00,24,66.66,66.96,66.64,66.92,215
20190101|2018-10-24 06:30,24,66.91,67.03,66.9,66.94,39
20190101|2018-10-24 07:00,24,66.95,67.03,66.84,67,37
20190101|2018-10-24 07:30,24,66.96,67.18,66.91,67.07,160
20190101|2018-10-24 08:00,24,67.05,67.41,67.05,67.4,293
20190101|2018-10-24 08:30,24,67.34,67.46,67.08,67.14,353
20190101|2018-10-24 09:00,24,67.15,67.15,66.89,66.89,285
20190101|2018-10-24 09:30,24,67.18,67.37,66.84,66.95,554
20190101|2018-10-24 10:00,24,66.95,67.38,66.75,67.29,430
20190101|2018-10-24 10:30,24,67.34,67.53,67.13,67.36,278
20190101|2018-10-24 11:00,24,67.32,67.84,67.3,67.78,427
20190101|2018-10-24 11:30,24,67.84,67.84,67.5,67.57,100
20190101|2018-10-24 12:00,24,67.55,67.55,67.19,67.19,101
20190101|2018-10-24 12:30,24,67.22,67.41,67.08,67.3,196
20190101|2018-10-24 13:00,24,67.31,67.34,66.89,66.91,271
20190101|2018-10-24 13:30,24,66.91,67.02,66.83,66.86,66
20190101|2018-10-24 14:00,24,66.76,66.76,66.49,66.49,134
20190101|2018-10-24 14:30,24,66.46,66.51,66.45,66.45,176
20190101|2018-10-24 15:00,24,66.45,66.45,66.37,66.4,123
20190101|2018-10-24 15:30,24,66.45,66.53,66.43,66.53,18
20190101|2018-10-24 16:00,24,66.55,66.55,66.55,66.55,1
20190101|2018-10-24 19:00,25,66.46,66.46,66.29,66.29,10
20190101|2018-10-24 19:30,25,66.34,66.43,66.32,66.43,13
20190101|2018-10-24 20:00,25,66.51,66.51,66.51,66.51,1
20190101|2018-10-24 20:30,25,66.42,66.42,66.4,66.4,2
20190101|2018-10-24 21:30,25,66.48,66.48,66.48,66.48,1
20190101|2018-10-24 23:30,25,66.43,66.43,66.43,66.43,1
20190101|2018-10-25 00:00,25,66.37,66.37,66.31,66.31,9
20190101|2018-10-25 00:30,25,66.24,66.46,66.18,66.46,50
20190101|2018-10-25 01:00,25,66.57,66.68,66.57,66.68,10
20190101|2018-10-25 01:30,25,66.58,66.68,66.52,66.52,20
20190101|2018-10-25 02:00,25,66.52,66.55,66.43,66.52,18
20190101|2018-10-25 02:30,25,66.58,66.63,66.55,66.59,56
20190101|2018-10-25 03:00,25,66.59,66.8,66.59,66.78,62
20190101|2018-10-25 03:30,25,66.79,66.92,66.76,66.92,165
20190101|2018-10-25 04:00,25,66.96,66.99,66.89,66.98,28
20190101|2018-10-25 04:30,25,66.99,67.11,66.99,67.03,118
20190101|2018-10-25 05:00,25,66.98,66.98,66.89,66.94,8
20190101|2018-10-25 05:30,25,66.84,67,66.82,67,24
20190101|2018-10-25 06:00,25,66.98,67.28,66.98,67.27,50
20190101|2018-10-25 06:30,25,67.2,67.29,67.18,67.25,36
20190101|2018-10-25 07:00,25,67.18,67.42,67.18,67.38,162
20190101|2018-10-25 07:30,25,67.37,67.44,67.27,67.44,142
20190101|2018-10-25 08:00,25,67.31,67.36,67.01,67.07,174
20190101|2018-10-25 08:30,25,67.16,67.68,66.96,67.57,440
20190101|2018-10-25 09:00,25,67.56,67.59,67.11,67.21,211
20190101|2018-10-25 09:30,25,67.2,67.36,67.1,67.14,134
20190101|2018-10-25 10:00,25,67.25,67.7,67.11,67.7,151
20190101|2018-10-25 10:30,25,67.7,67.76,67.41,67.66,70
20190101|2018-10-25 11:00,25,67.44,67.44,67.26,67.37,61
20190101|2018-10-25 11:30,25,67.37,67.57,67.35,67.35,64
20190101|2018-10-25 12:00,25,67.34,67.39,67.2,67.39,33
20190101|2018-10-25 12:30,25,67.37,67.59,67.34,67.59,109
20190101|2018-10-25 13:00,25,67.59,67.65,67.3,67.45,203
20190101|2018-10-25 13:30,25,67.45,67.46,67.4,67.41,21
20190101|2018-10-25 14:00,25,67.4,67.42,67.4,67.42,6
20190101|2018-10-25 14:30,25,67.31,67.31,67.21,67.21,9
20190101|2018-10-25 15:00,25,67.1,67.14,67.07,67.14,8
20190101|2018-10-25 15:30,25,67.19,67.19,67.1,67.1,2
20190101|2018-10-25 16:30,25,67.16,67.17,67.13,67.17,10
20190101|2018-10-25 19:00,26,66.88,66.88,66.88,66.88,3
20190101|2018-10-25 21:30,26,66.92,66.93,66.89,66.93,9
20190101|2018-10-25 22:00,26,66.87,66.87,66.81,66.82,34
20190101|2018-10-25 22:30,26,66.81,66.85,66.81,66.85,6
20190101|2018-10-26 00:00,26,66.74,66.74,66.67,66.68,13
20190101|2018-10-26 00:30,26,66.68,66.68,66.68,66.68,20
20190101|2018-10-26 01:30,26,66.84,66.86,66.73,66.73,34
20190101|2018-10-26 02:00,26,66.75,66.75,66.66,66.68,99
20190101|2018-10-26 02:30,26,66.67,66.98,66.6,66.94,61
20190101|2018-10-26 03:00,26,66.94,67.02,66.79,67.02,52
20190101|2018-10-26 03:30,26,67,67.04,66.94,66.94,55
20190101|2018-10-26 04:00,26,66.93,66.93,66.56,66.59,144
20190101|2018-10-26 04:30,26,66.58,66.58,66.36,66.46,106
20190101|2018-10-26 05:00,26,66.54,66.62,66.54,66.61,15
20190101|2018-10-26 05:30,26,66.62,66.62,66.4,66.47,130
20190101|2018-10-26 06:00,26,66.62,66.71,66.58,66.71,58
20190101|2018-10-26 06:30,26,66.73,66.77,66.63,66.65,43
20190101|2018-10-26 07:00,26,66.73,66.74,66.59,66.64,23
20190101|2018-10-26 07:30,26,66.63,66.94,66.63,66.86,103
20190101|2018-10-26 08:00,26,66.76,67.02,66.73,66.79,309
20190101|2018-10-26 08:30,26,66.81,67.15,66.53,67.11,406
20190101|2018-10-26 09:00,26,67.01,67.03,66.64,66.93,318
20190101|2018-10-26 09:30,26,66.93,67.27,66.85,67.21,382
20190101|2018-10-26 10:00,26,67.14,67.52,67.13,67.34,479
20190101|2018-10-26 10:30,26,67.36,67.88,67.36,67.74,198
20190101|2018-10-26 11:00,26,67.79,67.79,67.55,67.68,66
20190101|2018-10-26 11:30,26,67.61,67.81,67.55,67.7,70
20190101|2018-10-26 12:00,26,67.68,67.98,67.58,67.73,660
20190101|2018-10-26 12:30,26,67.71,67.72,67.57,67.66,51
20190101|2018-10-26 13:00,26,67.63,67.81,67.53,67.72,277
20190101|2018-10-26 13:30,26,67.7,67.76,67.68,67.73,184
20190101|2018-10-26 14:00,26,67.71,67.84,67.71,67.84,19
20190101|2018-10-26 14:30,26,67.83,67.99,67.83,67.93,67
20190101|2018-10-26 15:00,26,67.83,67.83,67.83,67.83,1
20190101|2018-10-26 15:30,26,67.88,67.88,67.75,67.77,8
20190101|2018-10-28 17:00,29,67.76,67.76,67.76,67.76,1
20190101|2018-10-28 19:00,29,67.85,67.85,67.85,67.85,1
20190101|2018-10-28 19:30,29,68.03,68.08,68.03,68.05,7
20190101|2018-10-28 20:30,29,67.91,67.91,67.91,67.91,10
20190101|2018-10-28 21:00,29,67.78,67.78,67.69,67.69,5
20190101|2018-10-28 21:30,29,67.76,67.78,67.76,67.78,3
20190101|2018-10-28 23:00,29,67.76,67.76,67.76,67.76,1
20190101|2018-10-28 23:30,29,67.79,67.79,67.76,67.76,3
20190101|2018-10-29 00:30,29,67.5,67.53,67.46,67.47,22
20190101|2018-10-29 01:00,29,67.47,67.51,67.47,67.5,6
20190101|2018-10-29 01:30,29,67.46,67.46,67.38,67.38,5
20190101|2018-10-29 02:00,29,67.5,67.51,67.3,67.3,24
20190101|2018-10-29 02:30,29,67.35,67.4,67.33,67.4,7
20190101|2018-10-29 03:00,29,67.42,67.42,67.26,67.36,34
20190101|2018-10-29 03:30,29,67.39,67.43,67.36,67.38,125
20190101|2018-10-29 04:00,29,67.32,67.32,67.11,67.16,80
20190101|2018-10-29 04:30,29,67.23,67.38,67.19,67.38,21
20190101|2018-10-29 05:00,29,67.37,67.58,67.37,67.53,162
20190101|2018-10-29 05:30,29,67.54,67.55,67.46,67.48,9
20190101|2018-10-29 06:00,29,67.46,67.54,67.41,67.54,9
20190101|2018-10-29 06:30,29,67.58,67.67,67.56,67.66,45
20190101|2018-10-29 07:00,29,67.68,67.77,67.64,67.64,40
20190101|2018-10-29 07:30,29,67.64,67.64,67.37,67.45,76
20190101|2018-10-29 08:00,29,67.41,67.41,67.2,67.3,60
20190101|2018-10-29 08:30,29,67.43,67.43,67.19,67.19,66
20190101|2018-10-29 09:00,29,67.22,67.4,66.88,67.4,444
20190101|2018-10-29 09:30,29,67.39,67.5,67,67.04,173
20190101|2018-10-29 10:00,29,67.03,67.37,66.91,67.36,215
20190101|2018-10-29 10:30,29,67.37,67.58,67.23,67.53,112
20190101|2018-10-29 11:00,29,67.35,67.51,67.16,67.29,113
20190101|2018-10-29 11:30,29,67.31,67.49,67.26,67.35,98
20190101|2018-10-29 12:00,29,67.47,67.54,67.36,67.36,30
20190101|2018-10-29 12:30,29,67.36,67.49,67.33,67.46,136
20190101|2018-10-29 13:00,29,67.42,67.42,67.16,67.16,488
20190101|2018-10-29 13:30,29,67.18,67.18,67.02,67.11,18
20190101|2018-10-29 14:00,29,67.01,67.02,66.73,66.8,54
20190101|2018-10-29 14:30,29,66.66,66.7,66.47,66.7,30
20190101|2018-10-29 15:00,29,66.81,66.97,66.81,66.92,19
20190101|2018-10-29 15:30,29,66.92,66.92,66.85,66.85,65
20190101|2018-10-29 16:00,29,66.82,66.87,66.8,66.8,6
20190101|2018-10-29 19:00,30,66.83,66.88,66.83,66.88,6
20190101|2018-10-29 21:30,30,67.18,67.18,67.18,67.18,1
20190101|2018-10-29 22:00,30,67.25,67.25,67.23,67.23,6
20190101|2018-10-30 01:00,30,67.33,67.33,67.33,67.33,3
20190101|2018-10-30 01:30,30,67.41,67.42,67.4,67.4,6
20190101|2018-10-30 02:00,30,67.37,67.38,67.33,67.33,8
20190101|2018-10-30 02:30,30,67.18,67.18,67.13,67.13,9
20190101|2018-10-30 03:00,30,67.1,67.33,67.06,67.26,29
20190101|2018-10-30 03:30,30,67.25,67.29,66.99,67.05,128
20190101|2018-10-30 04:00,30,67.06,67.06,66.82,66.82,41
20190101|2018-10-30 04:30,30,66.92,66.92,66.92,66.92,2
20190101|2018-10-30 05:00,30,66.84,66.84,66.74,66.8,17
20190101|2018-10-30 05:30,30,66.78,66.8,66.78,66.8,3
20190101|2018-10-30 06:00,30,66.81,66.93,66.81,66.88,8
20190101|2018-10-30 06:30,30,66.87,66.93,66.55,66.57,60
20190101|2018-10-30 07:00,30,66.56,66.66,66.47,66.47,153
20190101|2018-10-30 07:30,30,66.47,66.55,66.24,66.33,267
20190101|2018-10-30 08:00,30,66.22,66.23,65.51,65.75,987
20190101|2018-10-30 08:30,30,65.75,66.03,65.68,65.84,259
20190101|2018-10-30 09:00,30,65.85,65.97,65.7,65.84,273
20190101|2018-10-30 09:30,30,65.86,66.45,65.74,66.31,476
20190101|2018-10-30 10:00,30,66.33,66.57,66.12,66.51,251
20190101|2018-10-30 10:30,30,66.57,66.95,66.52,66.7,416
20190101|2018-10-30 11:00,30,66.74,67.03,66.5,66.61,206
20190101|2018-10-30 11:30,30,66.6,66.6,66.17,66.21,153
20190101|2018-10-30 12:00,30,66.16,66.4,65.99,66.39,176
20190101|2018-10-30 12:30,30,66.41,66.6,66.2,66.29,117
20190101|2018-10-30 13:00,30,66.32,66.38,65.97,66.34,178
20190101|2018-10-30 13:30,30,66.38,66.47,66.28,66.47,131
20190101|2018-10-30 14:00,30,66.42,66.45,66.29,66.33,172
20190101|2018-10-30 14:30,30,66.3,66.3,66.3,66.3,3
20190101|2018-10-30 15:00,30,66.33,66.36,66.24,66.24,8
20190101|2018-10-30 15:30,30,66.22,66.71,66.2,66.53,49
20190101|2018-10-30 16:00,30,66.49,66.49,66.44,66.44,3
20190101|2018-10-30 16:30,30,66.44,66.44,66.31,66.42,43
20190101|2018-10-30 19:00,31,66.62,66.62,66.62,66.62,1
20190101|2018-10-30 19:30,31,66.57,66.57,66.57,66.57,1
20190101|2018-10-30 22:00,31,66.6,66.65,66.57,66.58,15
20190101|2018-10-30 23:00,31,66.51,66.51,66.48,66.48,3
20190101|2018-10-31 00:30,31,66.62,66.62,66.6,66.6,3
20190101|2018-10-31 02:00,31,66.78,66.99,66.78,66.96,39
20190101|2018-10-31 02:30,31,66.98,66.98,66.86,66.86,12
20190101|2018-10-31 03:00,31,66.88,67.13,66.88,67.04,166
20190101|2018-10-31 03:30,31,67.04,67.04,66.79,66.8,75
20190101|2018-10-31 04:00,31,66.88,66.96,66.75,66.79,124
20190101|2018-10-31 04:30,31,66.78,66.8,66.67,66.7,96
20190101|2018-10-31 05:00,31,66.71,66.83,66.45,66.47,172
20190101|2018-10-31 05:30,31,66.48,66.6,66.44,66.6,52
20190101|2018-10-31 06:00,31,66.59,66.59,66.51,66.52,41
20190101|2018-10-31 06:30,31,66.52,66.61,66.52,66.54,12
20190101|2018-10-31 07:00,31,66.56,66.61,66.46,66.49,95
20190101|2018-10-31 07:30,31,66.48,66.56,66.35,66.51,133
20190101|2018-10-31 08:00,31,66.38,66.49,66.14,66.14,178
20190101|2018-10-31 08:30,31,66.11,66.17,65.92,65.98,275
20190101|2018-10-31 09:00,31,65.97,66.2,65.95,66,155
20190101|2018-10-31 09:30,31,66.01,66.75,66.01,66.15,280
20190101|2018-10-31 10:00,31,66.16,66.61,66.16,66.55,125
20190101|2018-10-31 10:30,31,66.57,66.78,66.36,66.44,168
20190101|2018-10-31 11:00,31,66.5,66.59,66.36,66.43,98
20190101|2018-10-31 11:30,31,66.43,66.47,66.3,66.37,74
20190101|2018-10-31 12:00,31,66.39,66.4,66.19,66.22,86
20190101|2018-10-31 12:30,31,66.24,66.24,65.83,65.83,265
20190101|2018-10-31 13:00,31,65.81,65.97,65.39,65.44,481
20190101|2018-10-31 13:30,31,65.44,65.49,65.18,65.36,230
20190101|2018-10-31 14:00,31,65.36,65.4,65.29,65.3,171
20190101|2018-10-31 14:30,31,65.31,65.31,65.2,65.23,11
20190101|2018-10-31 15:00,31,65.14,65.14,65,65.1,7
20190101|2018-10-31 15:30,31,65.06,65.06,65.01,65.01,7
20190101|2018-10-31 16:30,31,64.99,64.99,64.95,64.98,12
20190101|2018-10-31 19:00,1,65.15,65.15,65.15,65.15,1
20190101|2018-10-31 20:00,1,65.33,65.33,65.33,65.33,1
20190101|2018-10-31 22:00,1,65.26,65.26,65.2,65.2,2
20190101|2018-10-31 22:30,1,65.21,65.21,65.04,65.04,424
20190101|2018-10-31 23:00,1,65.03,65.03,65.03,65.03,1
20190101|2018-11-01 00:00,1,65.07,65.07,65.07,65.07,1
20190101|2018-11-01 00:30,1,65.01,65.02,64.91,65.01,26
20190101|2018-11-01 01:00,1,65.17,65.17,65.1,65.15,6
20190101|2018-11-01 01:30,1,65.05,65.2,65.05,65.2,5
20190101|2018-11-01 02:00,1,65.12,65.25,65.12,65.25,3
20190101|2018-11-01 02:30,1,65.26,65.26,65.03,65.08,7
20190101|2018-11-01 03:00,1,65.04,65.24,65.04,65.17,436
20190101|2018-11-01 03:30,1,65.2,65.22,64.87,65.16,65
20190101|2018-11-01 04:00,1,65.11,65.11,64.8,64.97,156
20190101|2018-11-01 04:30,1,64.99,65.05,64.89,65.03,92
20190101|2018-11-01 05:00,1,65.01,65.08,64.9,64.97,20
20190101|2018-11-01 05:30,1,64.95,65.11,64.9,65.08,10
20190101|2018-11-01 06:00,1,64.98,65.05,64.95,64.99,10
20190101|2018-11-01 06:30,1,64.99,65.17,64.99,65.1,36
20190101|2018-11-01 07:00,1,65.16,65.22,65.09,65.2,121
20190101|2018-11-01 07:30,1,65.17,65.24,65.08,65.13,249
20190101|2018-11-01 08:00,1,65.1,65.52,65.01,65.5,240
20190101|2018-11-01 08:30,1,65.49,65.49,65.21,65.25,100
20190101|2018-11-01 09:00,1,65.27,65.38,64.87,65.16,230
20190101|2018-11-01 09:30,1,65.18,65.35,65.06,65.19,122
20190101|2018-11-01 10:00,1,65.19,65.19,64.17,64.22,582
20190101|2018-11-01 10:30,1,64.17,64.17,63.24,63.4,823
20190101|2018-11-01 11:00,1,63.42,63.89,63.41,63.56,758
20190101|2018-11-01 11:30,1,63.54,63.77,63.47,63.76,640
20190101|2018-11-01 12:00,1,63.76,63.76,63.42,63.61,341
20190101|2018-11-01 12:30,1,63.6,63.95,63.6,63.75,184
20190101|2018-11-01 13:00,1,63.74,63.93,63.66,63.84,250
20190101|2018-11-01 13:30,1,63.88,63.88,63.68,63.68,82
20190101|2018-11-01 14:00,1,63.61,63.69,63.59,63.63,39
20190101|2018-11-01 14:30,1,63.62,63.64,63.56,63.59,37
20190101|2018-11-01 15:00,1,63.64,63.65,63.63,63.63,284
20190101|2018-11-01 15:30,1,63.62,63.63,63.59,63.62,15
20190101|2018-11-01 16:30,1,63.62,63.65,63.62,63.65,11
20190101|2018-11-01 19:00,2,63.69,63.73,63.69,63.71,5
20190101|2018-11-01 19:30,2,63.67,63.69,63.67,63.69,2
20190101|2018-11-01 20:00,2,63.52,63.56,63.45,63.56,6
20190101|2018-11-01 20:30,2,63.43,63.43,63.43,63.43,4
20190101|2018-11-01 21:00,2,63.43,63.47,63.4,63.47,5
20190101|2018-11-01 21:30,2,63.44,63.44,63.44,63.44,2
20190101|2018-11-01 22:00,2,63.48,63.5,63.48,63.48,31
20190101|2018-11-01 22:30,2,63.53,63.53,63.53,63.53,2
20190101|2018-11-01 23:00,2,63.51,63.56,63.51,63.56,20
20190101|2018-11-01 23:30,2,63.58,63.76,63.58,63.76,10
20190101|2018-11-02 00:00,2,63.79,63.95,63.79,63.92,53
20190101|2018-11-02 00:30,2,64.01,64.07,63.82,63.9,23
20190101|2018-11-02 01:00,2,63.97,63.98,63.88,63.91,11
20190101|2018-11-02 01:30,2,63.92,63.94,63.84,63.94,10
20190101|2018-11-02 02:00,2,63.79,63.79,63.51,63.62,58
20190101|2018-11-02 02:30,2,63.6,63.7,63.49,63.6,13
20190101|2018-11-02 03:00,2,63.53,63.68,63.53,63.54,23
20190101|2018-11-02 03:30,2,63.56,63.6,63.4,63.5,55
20190101|2018-11-02 04:00,2,63.58,63.68,63.47,63.68,34
20190101|2018-11-02 04:30,2,63.66,63.81,63.66,63.72,19
20190101|2018-11-02 05:00,2,63.75,63.83,63.59,63.75,40
20190101|2018-11-02 05:30,2,63.74,63.82,63.65,63.82,26
20190101|2018-11-02 06:00,2,63.81,63.86,63.68,63.68,15
20190101|2018-11-02 06:30,2,63.63,63.71,63.63,63.67,28
20190101|2018-11-02 07:00,2,63.61,63.74,63.45,63.59,196
20190101|2018-11-02 07:30,2,63.66,63.68,63.51,63.64,70
20190101|2018-11-02 08:00,2,63.66,63.66,63.14,63.38,183
20190101|2018-11-02 08:30,2,63.37,63.68,63.36,63.68,123
20190101|2018-11-02 09:00,2,63.57,63.83,63.35,63.67,281
20190101|2018-11-02 09:30,2,63.71,63.72,63.25,63.29,185
20190101|2018-11-02 10:00,2,63.28,63.46,62.79,63.38,484
20190101|2018-11-02 10:30,2,63.4,63.59,63.32,63.41,202
20190101|2018-11-02 11:00,2,63.37,63.5,63.13,63.36,104
20190101|2018-11-02 11:30,2,63.35,63.38,63.12,63.14,138
20190101|2018-11-02 12:00,2,63.14,63.22,62.99,63.06,110
20190101|2018-11-02 12:30,2,63.03,63.37,63.02,63.34,201
20190101|2018-11-02 13:00,2,63.3,63.44,63.13,63.32,358
20190101|2018-11-02 13:30,2,63.31,63.39,63.2,63.22,42
20190101|2018-11-02 14:00,2,63.23,63.25,63.08,63.16,118
20190101|2018-11-02 14:30,2,63.15,63.15,62.99,63.03,12
20190101|2018-11-02 15:00,2,62.98,63.11,62.97,63.11,14
20190101|2018-11-02 15:30,2,63.04,63.04,62.96,63.02,11
20190101|2018-11-02 16:00,2,63.02,63.02,63.02,63.02,2
20190101|2018-11-04 17:00,5,63.17,63.17,63.17,63.17,2
20190101|2018-11-04 19:00,5,63.06,63.06,62.69,62.82,37
20190101|2018-11-04 19:30,5,62.78,62.83,62.72,62.73,25
20190101|2018-11-04 20:00,5,62.79,62.82,62.79,62.82,4
20190101|2018-11-04 20:30,5,62.85,62.86,62.82,62.82,3
20190101|2018-11-04 21:00,5,62.75,62.76,62.75,62.76,4
20190101|2018-11-04 22:30,5,62.82,62.82,62.82,62.82,1
20190101|2018-11-05 00:30,5,63.03,63.03,63.03,63.03,1
20190101|2018-11-05 01:30,5,63.01,63.01,62.91,62.91,3
20190101|2018-11-05 02:00,5,63.05,63.05,62.88,62.88,5
20190101|2018-11-05 02:30,5,62.81,62.84,62.77,62.82,46
20190101|2018-11-05 03:00,5,62.84,63.16,62.84,63.16,9
20190101|2018-11-05 03:30,5,63.14,63.18,63.09,63.18,21
20190101|2018-11-05 04:00,5,63.16,63.16,63.01,63.01,22
20190101|2018-11-05 04:30,5,63,63.05,62.98,63.05,50
20190101|2018-11-05 05:00,5,62.91,62.91,62.91,62.91,5
20190101|2018-11-05 05:30,5,62.85,63.07,62.85,63.04,60
20190101|2018-11-05 06:00,5,63.06,63.1,63.03,63.1,158
20190101|2018-11-05 06:30,5,63.16,63.33,63.16,63.32,75
20190101|2018-11-05 07:00,5,63.35,63.52,63.26,63.46,81
20190101|2018-11-05 07:30,5,63.49,63.74,63.41,63.61,127
20190101|2018-11-05 08:00,5,63.58,63.91,63.55,63.86,217
20190101|2018-11-05 08:30,5,63.81,64,63.69,63.69,206
20190101|2018-11-05 09:00,5,63.71,63.72,63.53,63.71,109
20190101|2018-11-05 09:30,5,63.68,63.91,63.68,63.9,122
20190101|2018-11-05 10:00,5,63.83,64.25,63.65,63.72,295
20190101|2018-11-05 10:30,5,63.73,63.74,63.38,63.57,174
20190101|2018-11-05 11:00,5,63.61,63.61,63.42,63.47,16
20190101|2018-11-05 11:30,5,63.48,63.56,63.43,63.56,26
20190101|2018-11-05 12:00,5,63.56,63.66,63.54,63.57,16
20190101|2018-11-05 12:30,5,63.61,63.61,63.5,63.6,187
20190101|2018-11-05 13:00,5,63.57,63.62,63.19,63.22,265
20190101|2018-11-05 13:30,5,63.24,63.24,62.86,63.01,501
20190101|2018-11-05 14:00,5,62.95,63,62.94,62.95,57
20190101|2018-11-05 14:30,5,62.96,62.96,62.87,62.89,98
20190101|2018-11-05 15:00,5,62.89,62.91,62.89,62.91,21
20190101|2018-11-05 15:30,5,62.89,62.89,62.77,62.79,327
20190101|2018-11-05 16:00,5,62.86,62.89,62.86,62.89,2
20190101|2018-11-05 19:00,6,63.08,63.08,63.08,63.08,1
20190101|2018-11-05 19:30,6,63.05,63.05,62.99,62.99,35
20190101|2018-11-05 20:00,6,63.09,63.09,63.09,63.09,8
20190101|2018-11-05 20:30,6,63.07,63.07,63.07,63.07,2
20190101|2018-11-05 21:30,6,63.07,63.08,63.07,63.08,2
20190101|2018-11-05 22:30,6,63.07,63.08,63.07,63.08,4
20190101|2018-11-05 23:00,6,63.09,63.1,63.09,63.1,7
20190101|2018-11-05 23:30,6,63.1,63.11,63.1,63.11,3
20190101|2018-11-06 00:00,6,63.14,63.14,63.03,63.03,2
20190101|2018-11-06 00:30,6,62.93,62.96,62.9,62.96,3
20190101|2018-11-06 01:00,6,63.02,63.02,63.02,63.02,1
20190101|2018-11-06 01:30,6,63,63,62.95,62.96,53
20190101|2018-11-06 02:00,6,62.85,63.1,62.83,62.83,417
20190101|2018-11-06 02:30,6,62.84,62.96,62.84,62.96,12
20190101|2018-11-06 03:00,6,63.01,63.15,62.99,63.11,58
20190101|2018-11-06 03:30,6,63.03,63.08,62.93,62.97,81
20190101|2018-11-06 04:00,6,62.93,63.05,62.93,63.03,30
20190101|2018-11-06 04:30,6,63,63.11,62.98,63.09,16
20190101|2018-11-06 05:00,6,63.06,63.11,62.93,63.01,27
20190101|2018-11-06 05:30,6,62.98,62.98,62.73,62.77,128
20190101|2018-11-06 06:00,6,62.85,62.87,62.77,62.86,17
20190101|2018-11-06 06:30,6,63,63.08,63,63.05,17
20190101|2018-11-06 07:00,6,63.05,63.17,62.97,63.16,56
20190101|2018-11-06 07:30,6,63.18,63.38,63.07,63.33,253
20190101|2018-11-06 08:00,6,63.31,63.4,63.16,63.33,77
20190101|2018-11-06 08:30,6,63.31,63.42,63.08,63.11,119
20190101|2018-11-06 09:00,6,63.1,63.27,62.85,62.89,514
20190101|2018-11-06 09:30,6,62.91,62.91,62.11,62.41,645
20190101|2018-11-06 10:00,6,62.37,62.58,61.7,61.97,1048
20190101|2018-11-06 10:30,6,61.97,61.97,61.48,61.67,230
20190101|2018-11-06 11:00,6,61.71,61.76,61.53,61.63,544
20190101|2018-11-06 11:30,6,61.69,61.91,61.64,61.71,157
20190101|2018-11-06 12:00,6,61.75,61.97,61.69,61.92,45
20190101|2018-11-06 12:30,6,61.91,62.29,61.91,62.23,149
20190101|2018-11-06 13:00,6,62.23,62.51,62.18,62.34,361
20190101|2018-11-06 13:30,6,62.36,62.43,62.22,62.22,127
20190101|2018-11-06 14:00,6,62.22,62.26,62.22,62.25,258
20190101|2018-11-06 14:30,6,62.26,62.35,62.26,62.32,33
20190101|2018-11-06 15:00,6,62.36,62.36,62.32,62.32,23
20190101|2018-11-06 15:30,6,62.3,62.3,61.8,61.89,76
20190101|2018-11-06 16:00,6,61.89,61.89,61.89,61.89,1
20190101|2018-11-06 16:30,6,61.85,61.85,61.84,61.84,4
20190101|2018-11-06 19:00,7,61.96,61.96,61.9,61.95,5
20190101|2018-11-06 19:30,7,61.93,61.93,61.93,61.93,1
20190101|2018-11-06 20:00,7,61.99,62.18,61.99,62.18,35
20190101|2018-11-06 20:30,7,62.07,62.07,62.07,62.07,1
20190101|2018-11-06 21:30,7,62.11,62.11,62.05,62.11,5
20190101|2018-11-06 22:30,7,62.13,62.13,62.13,62.13,1
20190101|2018-11-06 23:30,7,61.99,61.99,61.96,61.97,98
20190101|2018-11-07 00:00,7,62.02,62.02,62,62,5
20190101|2018-11-07 00:30,7,61.97,61.97,61.85,61.85,207
20190101|2018-11-07 01:00,7,61.98,61.98,61.94,61.97,22
20190101|2018-11-07 01:30,7,61.99,62,61.97,62,4
20190101|2018-11-07 02:00,7,61.93,62.11,61.93,62.02,38
20190101|2018-11-07 02:30,7,62.01,62.1,61.94,62.09,18
20190101|2018-11-07 03:00,7,62.15,62.24,62.09,62.24,49
20190101|2018-11-07 03:30,7,62.34,62.74,62.28,62.73,333
20190101|2018-11-07 04:00,7,62.76,63.27,62.65,62.94,229
20190101|2018-11-07 04:30,7,62.91,63.09,62.8,63,694
20190101|2018-11-07 05:00,7,63,63.01,62.86,62.86,21
20190101|2018-11-07 05:30,7,62.86,63.33,62.81,63.22,203
20190101|2018-11-07 06:00,7,63.1,63.15,63.03,63.1,8
20190101|2018-11-07 06:30,7,63,63.01,62.91,62.92,28
20190101|2018-11-07 07:00,7,62.93,63.05,62.86,63.05,185
20190101|2018-11-07 07:30,7,62.92,62.92,62.83,62.86,48
20190101|2018-11-07 08:00,7,62.78,62.91,62.58,62.75,195
20190101|2018-11-07 08:30,7,62.77,62.94,62.63,62.85,108
20190101|2018-11-07 09:00,7,62.75,62.75,62.33,62.55,375
20190101|2018-11-07 09:30,7,62.52,62.59,61.39,61.44,1351
20190101|2018-11-07 10:00,7,61.4,61.77,61.38,61.52,539
20190101|2018-11-07 10:30,7,61.55,62.26,61.52,62.02,520
20190101|2018-11-07 11:00,7,62.07,62.21,61.64,61.84,342
20190101|2018-11-07 11:30,7,61.91,62.11,61.91,62.05,91
20190101|2018-11-07 12:00,7,62.14,62.14,61.9,62.09,74
20190101|2018-11-07 12:30,7,62.07,62.07,61.72,61.84,200
20190101|2018-11-07 13:00,7,61.83,62.06,61.69,61.79,486
20190101|2018-11-07 13:30,7,61.85,61.95,61.84,61.93,217
20190101|2018-11-07 14:00,7,61.92,61.92,61.84,61.84,3
20190101|2018-11-07 14:30,7,61.8,61.8,61.71,61.76,29
20190101|2018-11-07 15:00,7,61.72,61.81,61.72,61.81,11
20190101|2018-11-07 15:30,7,61.8,61.81,61.63,61.76,225
20190101|2018-11-07 16:00,7,61.78,61.78,61.78,61.78,1
20190101|2018-11-07 19:00,8,61.91,61.91,61.9,61.91,7
20190101|2018-11-07 19:30,8,61.9,61.94,61.88,61.88,14
20190101|2018-11-07 22:00,8,61.91,61.91,61.91,61.91,27
20190101|2018-11-07 23:00,8,61.87,61.87,61.87,61.87,10
20190101|2018-11-08 00:00,8,61.91,61.91,61.91,61.91,1
20190101|2018-11-08 00:30,8,61.97,62.03,61.97,62.01,11
20190101|2018-11-08 01:30,8,62,62.13,62,62.13,30
20190101|2018-11-08 02:00,8,62.11,62.4,62.08,62.38,98
20190101|2018-11-08 02:30,8,62.35,62.57,62.31,62.57,144
20190101|2018-11-08 03:00,8,62.42,62.43,62.24,62.24,26
20190101|2018-11-08 03:30,8,62.25,62.34,62.16,62.29,72
20190101|2018-11-08 04:00,8,62.22,62.39,62.11,62.14,67
20190101|2018-11-08 04:30,8,62.09,62.22,61.9,61.99,57
20190101|2018-11-08 05:00,8,61.99,61.99,61.82,61.93,172
20190101|2018-11-08 05:30,8,61.95,62.08,61.87,62.05,79
20190101|2018-11-08 06:00,8,62.1,62.1,61.73,61.85,117
20190101|2018-11-08 06:30,8,61.88,61.89,61.7,61.77,160
20190101|2018-11-08 07:00,8,61.81,61.92,61.74,61.88,175
20190101|2018-11-08 07:30,8,61.9,61.92,61.7,61.89,211
20190101|2018-11-08 08:00,8,61.86,61.86,61.3,61.41,986
20190101|2018-11-08 08:30,8,61.39,61.49,61.05,61.06,1454
20190101|2018-11-08 09:00,8,61.05,61.76,61.01,61.51,1078
20190101|2018-11-08 09:30,8,61.53,61.66,61.28,61.28,269
20190101|2018-11-08 10:00,8,61.27,61.5,61.14,61.31,318
20190101|2018-11-08 10:30,8,61.34,61.44,61.14,61.29,1248
20190101|2018-11-08 11:00,8,61.28,61.35,60.76,60.83,1307
20190101|2018-11-08 11:30,8,60.81,61.31,60.77,61.2,1228
20190101|2018-11-08 12:00,8,61.2,61.22,61.01,61.17,44
20190101|2018-11-08 12:30,8,61.2,61.2,61.09,61.17,252
20190101|2018-11-08 13:00,8,61.13,61.15,60.81,60.87,2123
20190101|2018-11-08 13:30,8,60.89,60.95,60.76,60.82,830
20190101|2018-11-08 14:00,8,60.79,60.83,60.75,60.76,149
20190101|2018-11-08 14:30,8,60.81,60.81,60.62,60.77,194
20190101|2018-11-08 15:00,8,60.77,60.84,60.77,60.84,43
20190101|2018-11-08 15:30,8,60.85,60.98,60.85,60.95,9
20190101|2018-11-08 16:00,8,61,61,60.97,60.97,19
20190101|2018-11-08 16:30,8,60.97,60.97,60.97,60.97,1
20190101|2018-11-08 19:00,9,60.86,60.86,60.83,60.85,3
20190101|2018-11-08 19:30,9,60.84,60.84,60.73,60.84,6
20190101|2018-11-08 20:00,9,60.73,60.74,60.72,60.72,3
20190101|2018-11-08 20:30,9,60.72,60.72,60.51,60.64,13
20190101|2018-11-08 21:00,9,60.77,60.77,60.77,60.77,3
20190101|2018-11-08 21:30,9,60.76,60.76,60.76,60.76,2
20190101|2018-11-08 22:30,9,60.75,60.75,60.73,60.73,3
20190101|2018-11-09 00:00,9,60.87,60.93,60.87,60.93,6
20190101|2018-11-09 00:30,9,60.91,60.92,60.8,60.91,14
20190101|2018-11-09 01:00,9,60.78,60.83,60.78,60.83,2
20190101|2018-11-09 01:30,9,60.69,60.7,60.61,60.7,68
20190101|2018-11-09 02:00,9,60.62,60.62,60.42,60.43,1102
20190101|2018-11-09 02:30,9,60.42,60.49,60.28,60.46,22
20190101|2018-11-09 03:00,9,60.48,60.6,60.48,60.53,11
20190101|2018-11-09 03:30,9,60.57,60.57,60.32,60.32,23
20190101|2018-11-09 04:00,9,60.34,60.37,59.99,60.06,81
20190101|2018-11-09 04:30,9,60.09,60.09,59.48,59.81,142
20190101|2018-11-09 05:00,9,59.8,60.01,59.8,59.88,54
20190101|2018-11-09 05:30,9,59.88,59.95,59.76,59.85,16
20190101|2018-11-09 06:00,9,59.87,60.09,59.87,60.01,29
20190101|2018-11-09 06:30,9,60.08,60.09,59.87,60.02,40
20190101|2018-11-09 07:00,9,60,60.04,59.91,59.96,182
20190101|2018-11-09 07:30,9,59.89,59.96,59.84,59.93,71
20190101|2018-11-09 08:00,9,59.96,60.24,59.71,59.78,573
20190101|2018-11-09 08:30,9,59.79,59.82,59.49,59.63,566
20190101|2018-11-09 09:00,9,59.65,60.41,59.65,60.41,292
20190101|2018-11-09 09:30,9,60.44,60.7,60.29,60.52,796
20190101|2018-11-09 10:00,9,60.56,60.67,60.26,60.31,200
20190101|2018-11-09 10:30,9,60.34,60.47,59.94,60.06,112
20190101|2018-11-09 11:00,9,60.11,60.22,60.03,60.19,241
20190101|2018-11-09 11:30,9,60.19,60.21,60.02,60.17,323
20190101|2018-11-09 12:00,9,60.15,60.23,60.09,60.15,456
20190101|2018-11-09 12:30,9,60.07,60.25,60.04,60.15,76
20190101|2018-11-09 13:00,9,60.14,60.44,60.11,60.35,345
20190101|2018-11-09 13:30,9,60.33,60.44,60.31,60.42,519
20190101|2018-11-09 14:00,9,60.4,60.43,60.33,60.33,203
20190101|2018-11-09 14:30,9,60.28,60.29,60,60.04,244
20190101|2018-11-09 15:00,9,60.03,60.05,59.98,60.01,70
20190101|2018-11-09 15:30,9,59.96,60,59.96,59.99,28
20190101|2018-11-09 16:00,9,60,60.14,60,60.14,13
20190101|2018-11-09 16:30,9,60.21,60.21,60.21,60.21,1
20190101|2018-11-11 17:00,12,61.07,61.07,60.73,60.73,3
20190101|2018-11-11 17:30,12,60.89,60.98,60.88,60.98,8
20190101|2018-11-11 19:00,12,60.86,60.92,60.8,60.9,9
20190101|2018-11-11 20:30,12,60.94,60.94,60.93,60.94,6
20190101|2018-11-11 21:00,12,60.93,60.95,60.89,60.89,5
20190101|2018-11-11 21:30,12,60.92,60.97,60.92,60.97,4
20190101|2018-11-11 22:00,12,60.97,61.22,60.97,61.22,36
20190101|2018-11-11 22:30,12,61.14,61.14,61.1,61.1,4
20190101|2018-11-11 23:00,12,61.06,61.06,61.05,61.05,4
20190101|2018-11-11 23:30,12,60.9,60.97,60.85,60.97,19
20190101|2018-11-12 00:00,12,60.99,61.2,60.98,61.2,34
20190101|2018-11-12 00:30,12,61.22,61.24,61.12,61.14,20
20190101|2018-11-12 01:00,12,61.06,61.26,61.06,61.21,36
20190101|2018-11-12 01:30,12,61.07,61.45,61.07,61.42,33
20190101|2018-11-12 02:00,12,61.33,61.44,61.22,61.24,106
20190101|2018-11-12 02:30,12,61.25,61.32,61.23,61.29,36
20190101|2018-11-12 03:00,12,61.14,61.14,60.82,60.83,58
20190101|2018-11-12 03:30,12,60.82,61.08,60.74,60.95,335
20190101|2018-11-12 04:00,12,60.99,61.02,60.68,60.74,271
20190101|2018-11-12 04:30,12,60.76,60.93,60.63,60.71,64
20190101|2018-11-12 05:00,12,60.65,60.68,60.58,60.67,11
20190101|2018-11-12 05:30,12,60.69,60.77,60.66,60.66,12
20190101|2018-11-12 06:00,12,60.7,60.85,60.7,60.78,55
20190101|2018-11-12 06:30,12,60.8,61.14,60.73,61.03,478
20190101|2018-11-12 07:00,12,61.02,61.08,60.89,61.03,54
20190101|2018-11-12 07:30,12,61.05,61.26,61.05,61.05,321
20190101|2018-11-12 08:00,12,61.05,61.15,60.8,60.82,202
20190101|2018-11-12 08:30,12,60.82,61.02,60.64,60.91,383
20190101|2018-11-12 09:00,12,60.95,61.33,60.91,61.13,288
20190101|2018-11-12 09:30,12,61.16,61.3,61,61.07,159
20190101|2018-11-12 10:00,12,61.04,61.08,60.8,60.89,78
20190101|2018-11-12 10:30,12,60.8,61.14,60.8,61.02,69
20190101|2018-11-12 11:00,12,61.07,61.11,60.93,61.08,51
20190101|2018-11-12 11:30,12,61.07,61.08,60.73,60.73,197
20190101|2018-11-12 12:00,12,60.73,60.73,60.09,60.14,518
20190101|2018-11-12 12:30,12,60.14,60.32,60.05,60.27,163
20190101|2018-11-12 13:00,12,60.22,60.42,59.97,59.99,490
20190101|2018-11-12 13:30,12,60,60.04,59.86,59.87,102
20190101|2018-11-12 14:00,12,59.82,59.87,59.01,59.08,469
20190101|2018-11-12 14:30,12,59.05,59.17,58.86,59.02,299
20190101|2018-11-12 15:00,12,59.07,59.24,59.07,59.16,20
20190101|2018-11-12 15:30,12,59.12,59.2,58.94,59,42
20190101|2018-11-12 16:00,12,59.01,59.01,58.96,58.96,3
20190101|2018-11-12 16:30,12,58.95,58.97,58.95,58.97,13
20190101|2018-11-12 19:00,13,59.24,59.24,59.19,59.21,37
20190101|2018-11-12 19:30,13,59.22,59.26,59.22,59.24,6
20190101|2018-11-12 20:00,13,59.26,59.26,59.26,59.26,1
20190101|2018-11-12 20:30,13,59.33,59.36,59.3,59.32,17
20190101|2018-11-12 21:00,13,59.31,59.31,59.31,59.31,1
20190101|2018-11-12 22:00,13,59.33,59.33,59.33,59.33,3
20190101|2018-11-12 23:00,13,59.26,59.27,59.25,59.27,3
20190101|2018-11-12 23:30,13,59.23,59.28,59.2,59.25,6
20190101|2018-11-13 00:00,13,59.23,59.3,59.22,59.3,11
20190101|2018-11-13 01:00,13,59.44,59.46,59.41,59.42,5
20190101|2018-11-13 01:30,13,59.36,59.47,59.36,59.47,6
20190101|2018-11-13 02:00,13,59.34,59.48,59.34,59.44,60
20190101|2018-11-13 02:30,13,59.45,59.47,59.15,59.21,139
20190101|2018-11-13 03:00,13,59.21,59.21,59.03,59.11,173
20190101|2018-11-13 03:30,13,59.11,59.23,58.67,58.78,179
20190101|2018-11-13 04:00,13,58.76,58.8,58.56,58.69,131
20190101|2018-11-13 04:30,13,58.65,58.72,58.45,58.72,123
20190101|2018-11-13 05:00,13,58.75,58.95,58.73,58.92,72
20190101|2018-11-13 05:30,13,58.88,58.88,58.7,58.88,30
20190101|2018-11-13 06:00,13,58.88,58.96,58.85,58.95,35
20190101|2018-11-13 06:30,13,58.98,59.1,58.85,59.09,54
20190101|2018-11-13 07:00,13,59.04,59.38,59.04,59.34,64
20190101|2018-11-13 07:30,13,59.33,59.33,59.11,59.11,47
20190101|2018-11-13 08:00,13,59.11,59.25,58.68,58.71,160
20190101|2018-11-13 08:30,13,58.69,59,58.48,58.48,234
20190101|2018-11-13 09:00,13,58.52,58.52,57.37,57.4,1063
20190101|2018-11-13 09:30,13,57.37,57.58,57.01,57.56,785
20190101|2018-11-13 10:00,13,57.56,57.82,57.2,57.29,416
20190101|2018-11-13 10:30,13,57.25,57.86,57.25,57.69,360
20190101|2018-11-13 11:00,13,57.65,57.76,57.39,57.66,167
20190101|2018-11-13 11:30,13,57.67,57.75,57.2,57.25,125
20190101|2018-11-13 12:00,13,57.2,57.2,56.04,56.11,1815
20190101|2018-11-13 12:30,13,56.01,56.56,56.01,56.28,731
20190101|2018-11-13 13:00,13,56.22,56.48,55.79,55.82,1639
20190101|2018-11-13 13:30,13,55.83,56.02,55.28,55.46,412
20190101|2018-11-13 14:00,13,55.45,55.5,55.18,55.18,427
20190101|2018-11-13 14:30,13,55.18,55.36,54.92,55.36,224
20190101|2018-11-13 15:00,13,55.35,55.46,55.32,55.32,27
20190101|2018-11-13 15:30,13,55.41,55.48,55.4,55.44,36
20190101|2018-11-13 16:00,13,55.46,55.49,55.46,55.49,58
20190101|2018-11-13 16:30,13,55.49,55.49,55.44,55.44,29
20190101|2018-11-13 17:00,13,55.49,55.49,55.49,55.49,1
20190101|2018-11-13 19:00,14,55.89,56.05,55.89,55.99,30
20190101|2018-11-13 19:30,14,55.96,55.96,55.65,55.74,14
20190101|2018-11-13 20:00,14,55.67,55.67,55.53,55.53,4
20190101|2018-11-13 20:30,14,55.5,55.5,55.32,55.47,31
20190101|2018-11-13 21:00,14,55.6,55.9,55.6,55.87,27
20190101|2018-11-13 21:30,14,55.83,55.91,55.71,55.71,47
20190101|2018-11-13 22:00,14,55.67,55.67,55.58,55.58,5
20190101|2018-11-13 22:30,14,55.56,55.56,55.56,55.56,1
20190101|2018-11-13 23:00,14,55.59,55.63,55.59,55.61,31
20190101|2018-11-13 23:30,14,55.6,55.6,55.32,55.38,23
20190101|2018-11-14 00:00,14,55.44,55.53,55.35,55.51,27
20190101|2018-11-14 00:30,14,55.52,55.62,55.51,55.62,26
20190101|2018-11-14 01:00,14,55.58,55.69,55.43,55.65,103
20190101|2018-11-14 01:30,14,55.58,55.75,55.57,55.75,28
20190101|2018-11-14 02:00,14,55.72,55.74,55.49,55.55,84
20190101|2018-11-14 02:30,14,55.52,55.76,55.44,55.58,143
20190101|2018-11-14 03:00,14,55.62,56.51,55.61,56.43,621
20190101|2018-11-14 03:30,14,56.4,56.67,56.28,56.47,419
20190101|2018-11-14 04:00,14,56.49,56.51,55.87,55.98,103
20190101|2018-11-14 04:30,14,55.98,56.17,55.84,55.99,184
20190101|2018-11-14 05:00,14,55.97,56.06,55.75,55.76,125
20190101|2018-11-14 05:30,14,55.75,56.01,55.75,55.97,42
20190101|2018-11-14 06:00,14,55.98,56.38,55.98,56.33,109
20190101|2018-11-14 06:30,14,56.38,56.45,56.2,56.42,135
20190101|2018-11-14 07:00,14,56.3,56.58,56.22,56.56,394
20190101|2018-11-14 07:30,14,56.56,56.56,56.24,56.24,186
20190101|2018-11-14 08:00,14,56.29,56.88,56.29,56.83,382
20190101|2018-11-14 08:30,14,56.81,57.16,56.42,57.16,777
20190101|2018-11-14 09:00,14,57.16,57.51,56.89,56.99,690
20190101|2018-11-14 09:30,14,56.98,57.5,56.98,57.29,262
20190101|2018-11-14 10:00,14,57.33,57.54,56.59,56.7,478
20190101|2018-11-14 10:30,14,56.75,57.02,56.61,56.86,291
20190101|2018-11-14 11:00,14,56.87,57.03,56.8,56.8,97
20190101|2018-11-14 11:30,14,56.83,56.83,56.45,56.83,292
20190101|2018-11-14 12:00,14,56.84,56.96,56.58,56.61,277
20190101|2018-11-14 12:30,14,56.67,56.82,56.54,56.73,197
20190101|2018-11-14 13:00,14,56.74,56.74,56.18,56.33,647
20190101|2018-11-14 13:30,14,56.34,56.44,56.24,56.36,55
20190101|2018-11-14 14:00,14,56.46,56.46,56.39,56.39,12
20190101|2018-11-14 14:30,14,56.39,56.55,56.39,56.53,96
20190101|2018-11-14 15:00,14,56.46,56.47,56.25,56.29,41
20190101|2018-11-14 15:30,14,56.21,56.25,56.02,56.21,44
20190101|2018-11-14 16:00,14,56.19,56.19,56.13,56.13,3
20190101|2018-11-14 19:00,15,56.32,56.44,56.32,56.35,35
20190101|2018-11-14 19:30,15,56.36,56.36,56.12,56.17,18
20190101|2018-11-14 20:00,15,56.16,56.18,56.14,56.18,8
20190101|2018-11-14 20:30,15,56.23,56.23,56.16,56.19,10
20190101|2018-11-14 21:00,15,56.14,56.21,56.1,56.15,10
20190101|2018-11-14 21:30,15,56.16,56.16,56.16,56.16,2
20190101|2018-11-14 22:30,15,56.2,56.2,56.17,56.17,12
20190101|2018-11-14 23:00,15,56.17,56.28,56.17,56.28,9
20190101|2018-11-14 23:30,15,56.31,56.33,56.26,56.27,65
20190101|2018-11-15 00:00,15,56.31,56.4,56.29,56.4,26
20190101|2018-11-15 00:30,15,56.39,56.56,56.37,56.55,59
20190101|2018-11-15 01:00,15,56.54,56.54,56.36,56.41,52
20190101|2018-11-15 01:30,15,56.45,56.52,56.38,56.39,47
20190101|2018-11-15 02:00,15,56.38,56.53,56.28,56.45,153
20190101|2018-11-15 02:30,15,56.45,56.65,56.42,56.49,344
20190101|2018-11-15 03:00,15,56.47,56.71,56.45,56.59,415
20190101|2018-11-15 03:30,15,56.59,56.59,56.21,56.24,232
20190101|2018-11-15 04:00,15,56.23,56.24,55.81,56.09,1184
20190101|2018-11-15 04:30,15,56.06,56.34,55.95,56.28,288
20190101|2018-11-15 05:00,15,56.32,56.4,56.12,56.39,180
20190101|2018-11-15 05:30,15,56.38,56.57,56.38,56.45,185
20190101|2018-11-15 06:00,15,56.48,56.62,56.39,56.49,244
20190101|2018-11-15 06:30,15,56.5,56.68,56.49,56.61,353
20190101|2018-11-15 07:00,15,56.63,56.86,56.29,56.69,1135
20190101|2018-11-15 07:30,15,56.67,56.95,56.63,56.87,617
20190101|2018-11-15 08:00,15,56.82,56.89,56.54,56.66,601
20190101|2018-11-15 08:30,15,56.65,57.02,56.43,56.89,1126
20190101|2018-11-15 09:00,15,56.89,57.26,56.87,57.23,1370
20190101|2018-11-15 09:30,15,57.24,57.35,56.87,56.98,819
20190101|2018-11-15 10:00,15,57.01,57.48,56.71,57.25,2248
20190101|2018-11-15 10:30,15,57.25,57.44,57.15,57.15,1090
20190101|2018-11-15 11:00,15,57.22,57.26,56.88,57.03,343
20190101|2018-11-15 11:30,15,56.99,56.99,56.75,56.86,481
20190101|2018-11-15 12:00,15,56.87,57.15,56.64,57.15,590
20190101|2018-11-15 12:30,15,57.14,57.17,56.78,56.86,341
20190101|2018-11-15 13:00,15,56.87,56.93,56.6,56.65,1053
20190101|2018-11-15 13:30,15,56.65,56.77,56.61,56.69,248
20190101|2018-11-15 14:00,15,56.66,56.72,56.48,56.72,231
20190101|2018-11-15 14:30,15,56.71,56.77,56.66,56.66,176
20190101|2018-11-15 15:00,15,56.68,56.79,56.67,56.79,33
20190101|2018-11-15 15:30,15,56.8,56.8,56.73,56.77,22
20190101|2018-11-15 16:30,15,56.79,56.79,56.79,56.79,1
20190101|2018-11-15 19:00,16,56.83,56.84,56.72,56.72,5
20190101|2018-11-15 19:30,16,56.71,56.9,56.71,56.9,16
20190101|2018-11-15 20:00,16,56.89,56.89,56.87,56.88,5
20190101|2018-11-15 20:30,16,56.88,57.08,56.88,57.08,22
20190101|2018-11-15 21:00,16,57.08,57.12,57.02,57.03,12
20190101|2018-11-15 21:30,16,57.07,57.09,57.05,57.05,10
20190101|2018-11-15 22:00,16,57.05,57.06,56.98,56.99,15
20190101|2018-11-15 22:30,16,57.01,57.15,56.98,57.15,13
20190101|2018-11-15 23:00,16,57.13,57.19,57.11,57.11,13
20190101|2018-11-15 23:30,16,57.16,57.25,57.16,57.19,63
20190101|2018-11-16 00:00,16,57.16,57.21,57.15,57.15,30
20190101|2018-11-16 00:30,16,57.16,57.25,57.15,57.2,41
20190101|2018-11-16 01:00,16,57.2,57.2,57.06,57.09,47
20190101|2018-11-16 01:30,16,57.09,57.58,57.09,57.56,399
20190101|2018-11-16 02:00,16,57.55,57.69,57.43,57.54,323
20190101|2018-11-16 02:30,16,57.53,57.62,57.34,57.49,289
20190101|2018-11-16 03:00,16,57.48,57.49,57.18,57.25,349
20190101|2018-11-16 03:30,16,57.26,57.53,57.12,57.5,266
20190101|2018-11-16 04:00,16,57.5,57.53,57.32,57.42,145
20190101|2018-11-16 04:30,16,57.39,57.88,57.39,57.82,751
20190101|2018-11-16 05:00,16,57.86,57.87,57.52,57.53,703
20190101|2018-11-16 05:30,16,57.53,57.69,57.45,57.46,239
20190101|2018-11-16 06:00,16,57.47,57.66,57.4,57.51,310
20190101|2018-11-16 06:30,16,57.49,57.7,57.37,57.67,439
20190101|2018-11-16 07:00,16,57.65,57.94,57.51,57.8,436
20190101|2018-11-16 07:30,16,57.81,58.1,57.73,58.09,560
20190101|2018-11-16 08:00,16,58.07,58.07,57.61,57.69,1625
20190101|2018-11-16 08:30,16,57.67,57.87,57.56,57.86,880
20190101|2018-11-16 09:00,16,57.86,58.17,57.83,58.03,817
20190101|2018-11-16 09:30,16,58.02,58.12,57.84,57.84,414
20190101|2018-11-16 10:00,16,57.89,57.93,57.06,57.12,1207
20190101|2018-11-16 10:30,16,57.11,57.25,56.74,56.99,1145
20190101|2018-11-16 11:00,16,56.99,57.09,56.32,56.32,1070
20190101|2018-11-16 11:30,16,56.3,57.21,56.09,57.05,1296
20190101|2018-11-16 12:00,16,57.06,57.16,56.7,56.78,1046
20190101|2018-11-16 12:30,16,56.79,57.04,56.53,56.86,534
20190101|2018-11-16 13:00,16,56.86,56.92,56.59,56.7,1208
20190101|2018-11-16 13:30,16,56.7,57.15,56.68,57.03,387
20190101|2018-11-16 14:00,16,57.04,57.08,56.84,56.98,353
20190101|2018-11-16 14:30,16,56.97,57.05,56.94,57.03,192
20190101|2018-11-16 15:00,16,57.03,57.03,57,57.02,58
20190101|2018-11-16 15:30,16,57.03,57.04,57,57.03,147
20190101|2018-11-16 16:00,16,57.05,57.05,57.05,57.05,50
20190101|2018-11-16 16:30,16,57.07,57.08,57.07,57.08,3
20190101|2018-11-18 17:00,19,57.1,57.26,56.97,57.26,11
20190101|2018-11-18 17:30,19,57.3,57.3,57.25,57.26,5
20190101|2018-11-18 18:30,19,57.3,57.3,57.3,57.3,1
20190101|2018-11-18 19:00,19,57.27,57.49,57.19,57.47,39
20190101|2018-11-18 19:30,19,57.45,57.49,57.43,57.44,41
20190101|2018-11-18 20:00,19,57.45,57.54,57.42,57.51,32
20190101|2018-11-18 20:30,19,57.49,57.49,57.3,57.37,25
20190101|2018-11-18 21:00,19,57.38,57.4,57.36,57.4,5
20190101|2018-11-18 21:30,19,57.39,57.4,57.34,57.34,11
20190101|2018-11-18 22:00,19,57.31,57.36,57.3,57.36,8
20190101|2018-11-18 22:30,19,57.36,57.37,57.36,57.37,4
20190101|2018-11-18 23:00,19,57.37,57.37,57.37,57.37,2
20190101|2018-11-18 23:30,19,57.34,57.34,57.21,57.27,53
20190101|2018-11-19 00:00,19,57.27,57.37,57.26,57.37,30
20190101|2018-11-19 00:30,19,57.41,57.46,57.38,57.4,57
20190101|2018-11-19 01:00,19,57.34,57.39,57.27,57.39,28
20190101|2018-11-19 01:30,19,57.4,57.52,57.4,57.5,311
20190101|2018-11-19 02:00,19,57.5,57.51,57.25,57.34,863
20190101|2018-11-19 02:30,19,57.34,57.45,57.26,57.41,162
20190101|2018-11-19 03:00,19,57.42,57.45,57.1,57.13,298
20190101|2018-11-19 03:30,19,57.14,57.16,56.86,57.07,242
20190101|2018-11-19 04:00,19,57.06,57.06,56.83,57.02,223
20190101|2018-11-19 04:30,19,56.98,57,56.76,56.96,415
20190101|2018-11-19 05:00,19,56.97,56.98,56.78,56.86,145
20190101|2018-11-19 05:30,19,56.82,56.92,56.64,56.69,106
20190101|2018-11-19 06:00,19,56.66,56.79,56.6,56.61,193
20190101|2018-11-19 06:30,19,56.6,56.75,56.6,56.75,144
20190101|2018-11-19 07:00,19,56.78,56.96,56.72,56.73,398
20190101|2018-11-19 07:30,19,56.74,56.74,55.8,55.95,1334
20190101|2018-11-19 08:00,19,55.96,56.12,55.69,56.08,673
20190101|2018-11-19 08:30,19,56.11,56.34,55.24,55.47,2474
20190101|2018-11-19 09:00,19,55.46,56.24,55.29,56.12,2916
20190101|2018-11-19 09:30,19,56.12,56.64,55.96,56.46,1574
20190101|2018-11-19 10:00,19,56.42,56.86,56.09,56.49,1657
20190101|2018-11-19 10:30,19,56.48,56.58,56.26,56.48,769
20190101|2018-11-19 11:00,19,56.5,56.83,56.36,56.72,439
20190101|2018-11-19 11:30,19,56.69,57,56.58,56.79,625
20190101|2018-11-19 12:00,19,56.75,56.86,56.65,56.86,349
20190101|2018-11-19 12:30,19,56.83,57.16,56.83,56.98,419
20190101|2018-11-19 13:00,19,56.96,57.37,56.7,57.32,945
20190101|2018-11-19 13:30,19,57.34,57.56,57.29,57.43,596
20190101|2018-11-19 14:00,19,57.42,57.49,57.31,57.35,139
20190101|2018-11-19 14:30,19,57.36,57.36,57.24,57.35,114
20190101|2018-11-19 15:00,19,57.35,57.36,57.26,57.35,29
20190101|2018-11-19 15:30,19,57.35,57.38,57.34,57.37,96
20190101|2018-11-19 16:00,19,57.38,57.39,57.37,57.39,78
20190101|2018-11-19 16:30,19,57.42,57.42,57.39,57.39,22
20190101|2018-11-19 19:00,20,57.34,57.34,57.2,57.21,71
20190101|2018-11-19 19:30,20,57.18,57.31,57.18,57.28,15
20190101|2018-11-19 20:00,20,57.2,57.23,57.2,57.23,4
20190101|2018-11-19 20:30,20,57.29,57.29,57.1,57.14,37
20190101|2018-11-19 21:00,20,57.13,57.13,57,57.04,10
20190101|2018-11-19 21:30,20,57.08,57.11,56.98,57.04,35
20190101|2018-11-19 22:00,20,57.06,57.13,57.06,57.11,24
20190101|2018-11-19 22:30,20,57.09,57.11,57.09,57.11,2
20190101|2018-11-19 23:00,20,57.09,57.15,57.09,57.15,3
20190101|2018-11-19 23:30,20,57.1,57.1,56.94,56.97,29
20190101|2018-11-20 00:00,20,56.92,57.14,56.92,57.12,31
20190101|2018-11-20 00:30,20,57.09,57.09,56.84,56.91,26
20190101|2018-11-20 01:00,20,56.91,56.97,56.9,56.96,27
20190101|2018-11-20 01:30,20,56.94,57.02,56.92,56.95,22
20190101|2018-11-20 02:00,20,56.98,57.03,56.75,57.01,844
20190101|2018-11-20 02:30,20,56.99,57.14,56.61,56.69,632
20190101|2018-11-20 03:00,20,56.66,56.72,56.52,56.66,208
20190101|2018-11-20 03:30,20,56.68,56.93,56.62,56.62,186
20190101|2018-11-20 04:00,20,56.65,56.94,56.59,56.92,102
20190101|2018-11-20 04:30,20,56.95,57.16,56.93,57.03,183
20190101|2018-11-20 05:00,20,57.01,57.41,56.99,57.32,388
20190101|2018-11-20 05:30,20,57.29,57.39,57.14,57.23,178
20190101|2018-11-20 06:00,20,57.19,57.2,56.9,57,169
20190101|2018-11-20 06:30,20,57,57.07,56.85,56.86,98
20190101|2018-11-20 07:00,20,56.81,56.91,56.14,56.22,976
20190101|2018-11-20 07:30,20,56.19,56.34,56.08,56.15,477
20190101|2018-11-20 08:00,20,56.11,56.26,55.77,55.92,1026
20190101|2018-11-20 08:30,20,55.91,56.25,54.96,55.13,2120
20190101|2018-11-20 09:00,20,55.12,55.12,53.65,54.08,9465
20190101|2018-11-20 09:30,20,54.04,54.8,53.87,54.76,2279
20190101|2018-11-20 10:00,20,54.76,54.98,54.23,54.34,2388
20190101|2018-11-20 10:30,20,54.32,54.52,53.98,54.46,1866
20190101|2018-11-20 11:00,20,54.43,54.46,54.18,54.35,996
20190101|2018-11-20 11:30,20,54.32,54.39,53.96,54.14,1047
20190101|2018-11-20 12:00,20,54.12,54.15,52.78,53.02,3699
20190101|2018-11-20 12:30,20,53.01,53.44,52.86,53.26,1370
20190101|2018-11-20 13:00,20,53.24,53.53,53.05,53.39,2502
20190101|2018-11-20 13:30,20,53.45,53.52,53.24,53.3,656
20190101|2018-11-20 14:00,20,53.33,53.36,53.22,53.36,252
20190101|2018-11-20 14:30,20,53.35,53.39,53.29,53.34,193
20190101|2018-11-20 15:00,20,53.34,53.34,53.17,53.21,86
20190101|2018-11-20 15:30,20,53.23,53.44,53.23,53.36,349
20190101|2018-11-20 16:00,20,53.37,53.37,53.31,53.31,49
20190101|2018-11-20 16:30,20,53.28,53.37,53.25,53.37,42
20190101|2018-11-20 19:00,21,53.56,54.11,53.56,54.06,98
20190101|2018-11-20 19:30,21,54.12,54.25,54.04,54.12,22
20190101|2018-11-20 20:00,21,54.07,54.13,53.96,54.01,18
20190101|2018-11-20 20:30,21,54.08,54.13,54.08,54.08,49
20190101|2018-11-20 21:00,21,54.08,54.1,54.07,54.08,64
20190101|2018-11-20 21:30,21,54.1,54.24,54.1,54.2,10
20190101|2018-11-20 22:00,21,54.22,54.25,54.16,54.19,7
20190101|2018-11-20 22:30,21,54.2,54.38,54.2,54.38,35
20190101|2018-11-20 23:00,21,54.39,54.45,54.31,54.37,81
20190101|2018-11-20 23:30,21,54.39,54.39,54.09,54.17,571
20190101|2018-11-21 00:00,21,54.18,54.19,54.12,54.17,9
20190101|2018-11-21 00:30,21,54.13,54.3,54.13,54.23,40
20190101|2018-11-21 01:00,21,54.15,54.32,54.11,54.3,30
20190101|2018-11-21 01:30,21,54.32,54.41,54.3,54.36,44
20190101|2018-11-21 02:00,21,54.32,54.6,54.18,54.46,285
20190101|2018-11-21 02:30,21,54.51,54.56,54.36,54.51,307
20190101|2018-11-21 03:00,21,54.51,54.62,54.35,54.41,149
20190101|2018-11-21 03:30,21,54.41,54.68,54.39,54.56,192
20190101|2018-11-21 04:00,21,54.51,54.69,54.43,54.43,198
20190101|2018-11-21 04:30,21,54.47,54.47,54.17,54.29,123
20190101|2018-11-21 05:00,21,54.26,54.54,54.24,54.41,102
20190101|2018-11-21 05:30,21,54.38,54.48,54.3,54.34,113
20190101|2018-11-21 06:00,21,54.32,54.5,54.18,54.47,127
20190101|2018-11-21 06:30,21,54.51,54.8,54.47,54.69,223
20190101|2018-11-21 07:00,21,54.76,54.83,54.67,54.71,440
20190101|2018-11-21 07:30,21,54.73,54.79,54.56,54.58,326
20190101|2018-11-21 08:00,21,54.57,54.59,54.21,54.4,734
20190101|2018-11-21 08:30,21,54.42,54.78,54.36,54.58,962
20190101|2018-11-21 09:00,21,54.56,54.61,54.32,54.46,567
20190101|2018-11-21 09:30,21,54.42,54.7,53.99,54.12,1970
20190101|2018-11-21 10:00,21,54.14,54.75,54.14,54.73,1007
20190101|2018-11-21 10:30,21,54.75,55.87,54.72,55.68,3425
20190101|2018-11-21 11:00,21,55.72,55.79,55.28,55.37,502
20190101|2018-11-21 11:30,21,55.37,55.5,55.24,55.28,302
20190101|2018-11-21 12:00,21,55.3,55.41,55.17,55.17,927
20190101|2018-11-21 12:30,21,55.15,55.31,55.02,55.08,1121
20190101|2018-11-21 13:00,21,55.06,55.13,54.52,54.52,1507
20190101|2018-11-21 13:30,21,54.53,54.56,54.15,54.37,847
20190101|2018-11-21 14:00,21,54.4,54.51,54.37,54.49,150
20190101|2018-11-21 14:30,21,54.45,54.48,54.4,54.47,44
20190101|2018-11-21 15:00,21,54.44,54.5,54.44,54.49,40
20190101|2018-11-21 15:30,21,54.51,54.68,54.45,54.6,260
20190101|2018-11-21 16:00,21,54.6,54.6,54.6,54.6,5
20190101|2018-11-21 16:30,21,54.6,54.62,54.6,54.62,11
20190101|2018-11-21 19:00,22,54.78,54.78,54.62,54.62,20
20190101|2018-11-21 19:30,22,54.5,54.5,54.4,54.4,3
20190101|2018-11-21 20:00,22,54.43,54.43,54.43,54.43,1
20190101|2018-11-21 20:30,22,54.35,54.42,54.35,54.42,6
20190101|2018-11-21 21:00,22,54.34,54.37,54.33,54.37,49
20190101|2018-11-21 21:30,22,54.36,54.44,54.36,54.44,4
20190101|2018-11-21 22:00,22,54.44,54.44,54.39,54.43,8
20190101|2018-11-21 22:30,22,54.43,54.43,54.43,54.43,5
20190101|2018-11-21 23:30,22,54.3,54.43,54.3,54.43,9
20190101|2018-11-22 00:00,22,54.42,54.58,54.42,54.57,13
20190101|2018-11-22 00:30,22,54.49,54.49,54.43,54.45,26
20190101|2018-11-22 01:00,22,54.53,54.64,54.48,54.57,30
20190101|2018-11-22 01:30,22,54.54,54.54,54.39,54.47,24
20190101|2018-11-22 02:00,22,54.43,54.43,54.14,54.3,708
20190101|2018-11-22 02:30,22,54.3,54.32,53.54,53.82,439
20190101|2018-11-22 03:00,22,53.78,53.92,53.58,53.79,202
20190101|2018-11-22 03:30,22,53.75,53.92,53.73,53.84,212
20190101|2018-11-22 04:00,22,53.83,54.14,53.83,54.08,129
20190101|2018-11-22 04:30,22,54.12,54.15,53.86,53.92,127
20190101|2018-11-22 05:00,22,53.92,54,53.72,53.82,79
20190101|2018-11-22 05:30,22,53.82,54.06,53.82,54.01,44
20190101|2018-11-22 06:00,22,54.03,54.39,54.03,54.25,754
20190101|2018-11-22 06:30,22,54.25,54.55,54.24,54.53,147
20190101|2018-11-22 07:00,22,54.56,54.73,54.35,54.68,188
20190101|2018-11-22 07:30,22,54.69,54.77,54.38,54.58,239
20190101|2018-11-22 08:00,22,54.56,54.67,54.46,54.55,121
20190101|2018-11-22 08:30,22,54.52,54.56,54.3,54.35,219
20190101|2018-11-22 09:00,22,54.32,54.33,54.1,54.18,250
20190101|2018-11-22 09:30,22,54.22,54.26,53.97,54.13,191
20190101|2018-11-22 10:00,22,54.14,54.25,53.7,53.87,272
20190101|2018-11-22 10:30,22,53.86,53.99,53.76,53.89,106
20190101|2018-11-22 11:00,22,53.88,53.91,53.77,53.86,168
20190101|2018-11-22 11:30,22,53.86,54.09,53.86,53.88,279
20190101|2018-11-22 12:00,22,53.85,53.89,53.84,53.84,301
20190101|2018-11-22 19:00,23,53.87,53.92,53.75,53.9,36
20190101|2018-11-22 19:30,23,53.91,54.06,53.88,53.89,28
20190101|2018-11-22 20:00,23,54.05,54.07,53.95,53.95,9
20190101|2018-11-22 20:30,23,53.91,53.92,53.81,53.85,10
20190101|2018-11-22 21:00,23,53.82,53.82,52.84,53.28,1059
20190101|2018-11-22 21:30,23,53.26,53.35,53.26,53.35,15
20190101|2018-11-22 22:00,23,53.43,53.43,53.41,53.41,2
20190101|2018-11-22 22:30,23,53.3,53.39,53.3,53.39,8
20190101|2018-11-22 23:00,23,53.38,53.38,53.36,53.36,3
20190101|2018-11-22 23:30,23,53.37,53.37,53.18,53.21,41
20190101|2018-11-23 00:00,23,53.25,53.26,53.2,53.26,6
20190101|2018-11-23 00:30,23,53.24,53.26,53.11,53.21,14
20190101|2018-11-23 01:00,23,53.22,53.42,53.22,53.42,109
20190101|2018-11-23 01:30,23,53.35,53.56,53.34,53.42,172
20190101|2018-11-23 02:00,23,53.37,53.39,53.11,53.39,211
20190101|2018-11-23 02:30,23,53.4,53.51,53.18,53.22,232
20190101|2018-11-23 03:00,23,53.17,53.45,53.11,53.19,226
20190101|2018-11-23 03:30,23,53.16,53.34,53.15,53.28,86
20190101|2018-11-23 04:00,23,53.28,53.3,52.56,52.56,519
20190101|2018-11-23 04:30,23,52.55,52.66,51.74,52.12,1424
20190101|2018-11-23 05:00,23,52.07,52.31,52.07,52.22,364
20190101|2018-11-23 05:30,23,52.23,52.38,52.17,52.21,307
20190101|2018-11-23 06:00,23,52.22,52.32,52.18,52.19,101
20190101|2018-11-23 06:30,23,52.17,52.28,51.97,52.15,183
20190101|2018-11-23 07:00,23,52.12,52.12,51.25,51.33,1438
20190101|2018-11-23 07:30,23,51.33,51.35,50.52,50.77,2311
20190101|2018-11-23 08:00,23,50.77,51.53,50.66,51.38,1314
20190101|2018-11-23 08:30,23,51.39,51.46,50.75,51.38,1829
20190101|2018-11-23 09:00,23,51.37,51.4,50.67,50.87,890
20190101|2018-11-23 09:30,23,50.85,51.19,50.81,50.86,524
20190101|2018-11-23 10:00,23,50.86,51.3,50.4,51.09,1319
20190101|2018-11-23 10:30,23,51.09,51.37,50.73,50.75,925
20190101|2018-11-23 11:00,23,50.79,51.04,50.77,51.03,602
20190101|2018-11-23 11:30,23,50.97,51.68,50.86,51.27,1136
20190101|2018-11-23 12:00,23,51.3,51.3,50.33,50.35,1284
20190101|2018-11-23 12:30,23,50.35,50.89,50.17,50.59,806
20190101|2018-11-25 17:00,26,50.57,51,50.15,50.39,61
20190101|2018-11-25 17:30,26,50.38,50.58,50.38,50.58,28
20190101|2018-11-25 18:00,26,50.65,50.72,50.65,50.7,5
20190101|2018-11-25 18:30,26,50.59,50.77,50.52,50.77,10
20190101|2018-11-25 19:00,26,50.74,50.91,50.74,50.8,20
20190101|2018-11-25 19:30,26,50.74,50.74,50.6,50.68,30
20190101|2018-11-25 20:00,26,50.55,50.75,50.37,50.75,125
20190101|2018-11-25 20:30,26,50.75,50.83,50.65,50.65,474
20190101|2018-11-25 21:00,26,50.8,50.86,50.8,50.84,35
20190101|2018-11-25 21:30,26,50.81,50.84,50.74,50.74,9
20190101|2018-11-25 22:00,26,50.8,50.92,50.78,50.91,116
20190101|2018-11-25 22:30,26,50.88,50.94,50.88,50.94,53
20190101|2018-11-25 23:00,26,50.94,50.94,50.94,50.94,13
20190101|2018-11-25 23:30,26,50.94,51.12,50.93,51.09,43
20190101|2018-11-26 00:00,26,51.12,51.22,51.12,51.16,64
20190101|2018-11-26 00:30,26,51.17,51.22,51.05,51.14,19
20190101|2018-11-26 01:00,26,51.1,51.23,51.06,51.11,41
20190101|2018-11-26 01:30,26,51.14,51.17,50.95,51.13,62
20190101|2018-11-26 02:00,26,51.05,51.37,50.98,51.31,376
20190101|2018-11-26 02:30,26,51.29,51.31,51.06,51.15,1027
20190101|2018-11-26 03:00,26,51.15,51.3,50.83,51.25,363
20190101|2018-11-26 03:30,26,51.24,51.35,51.11,51.35,452
20190101|2018-11-26 04:00,26,51.36,51.36,50.9,51.11,335
20190101|2018-11-26 04:30,26,51.04,51.16,50.89,51.09,262
20190101|2018-11-26 05:00,26,51.04,51.05,50.73,50.76,119
20190101|2018-11-26 05:30,26,50.8,50.95,50.78,50.93,80
20190101|2018-11-26 06:00,26,51.01,51.29,50.97,51.18,147
20190101|2018-11-26 06:30,26,51.16,51.36,51.09,51.25,199
20190101|2018-11-26 07:00,26,51.18,51.45,51.09,51.32,425
20190101|2018-11-26 07:30,26,51.31,51.45,51.17,51.36,303
20190101|2018-11-26 08:00,26,51.32,51.75,51,51.75,1559
20190101|2018-11-26 08:30,26,51.73,52.05,51.7,51.82,2006
20190101|2018-11-26 09:00,26,51.84,52.22,51.69,52.18,812
20190101|2018-11-26 09:30,26,52.19,52.24,51.72,51.87,582
20190101|2018-11-26 10:00,26,51.94,52.17,51.78,51.94,653
20190101|2018-11-26 10:30,26,51.91,52.01,51.54,51.82,1026
20190101|2018-11-26 11:00,26,51.81,51.82,51.59,51.71,405
20190101|2018-11-26 11:30,26,51.72,51.76,51.47,51.76,441
20190101|2018-11-26 12:00,26,51.75,51.9,51.63,51.66,378
20190101|2018-11-26 12:30,26,51.65,52.03,51.63,51.98,1113
20190101|2018-11-26 13:00,26,51.97,51.97,51.52,51.67,1499
20190101|2018-11-26 13:30,26,51.66,51.83,51.56,51.57,469
20190101|2018-11-26 14:00,26,51.57,51.62,51.5,51.54,114
20190101|2018-11-26 14:30,26,51.54,51.72,51.53,51.72,85
20190101|2018-11-26 15:00,26,51.69,51.76,51.59,51.6,83
20190101|2018-11-26 15:30,26,51.59,51.6,51.55,51.6,10
20190101|2018-11-26 16:30,26,51.51,51.56,51.5,51.56,8
20190101|2018-11-26 19:00,27,51.51,51.51,51.15,51.15,48
20190101|2018-11-26 19:30,27,51.13,51.25,51.13,51.25,13
20190101|2018-11-26 20:00,27,51.26,51.33,51.19,51.33,5
20190101|2018-11-26 20:30,27,51.28,51.37,51.28,51.37,3
20190101|2018-11-26 21:00,27,51.28,51.56,51.28,51.56,16
20190101|2018-11-26 21:30,27,51.51,51.56,51.5,51.54,20
20190101|2018-11-26 23:00,27,51.47,51.47,51.26,51.35,12
20190101|2018-11-26 23:30,27,51.37,51.4,51.37,51.39,8
20190101|2018-11-27 00:00,27,51.24,51.32,51.24,51.26,6
20190101|2018-11-27 00:30,27,51.22,51.25,51.18,51.2,20
20190101|2018-11-27 01:00,27,51.23,51.23,51.19,51.19,2
20190101|2018-11-27 01:30,27,51.36,51.42,51.24,51.24,41
20190101|2018-11-27 02:00,27,51.24,51.25,51.06,51.13,223
20190101|2018-11-27 02:30,27,51.1,51.11,50.72,50.94,358
20190101|2018-11-27 03:00,27,50.87,51.2,50.84,51.2,269
20190101|2018-11-27 03:30,27,51.19,51.38,51.19,51.29,364
20190101|2018-11-27 04:00,27,51.31,51.89,51.31,51.85,463
20190101|2018-11-27 04:30,27,51.88,51.91,51.6,51.73,192
20190101|2018-11-27 05:00,27,51.71,51.82,51.5,51.79,715
20190101|2018-11-27 05:30,27,51.78,51.97,51.67,51.73,81
20190101|2018-11-27 06:00,27,51.68,51.68,51.48,51.5,74
20190101|2018-11-27 06:30,27,51.49,51.59,51.42,51.46,128
20190101|2018-11-27 07:00,27,51.43,51.45,51.28,51.33,272
20190101|2018-11-27 07:30,27,51.29,51.6,51.14,51.55,392
20190101|2018-11-27 08:00,27,51.55,51.79,51.3,51.79,1275
20190101|2018-11-27 08:30,27,51.81,51.99,51.54,51.82,787
20190101|2018-11-27 09:00,27,51.81,52.21,51.75,51.97,1942
20190101|2018-11-27 09:30,27,52.02,52.39,51.81,52.07,1097
20190101|2018-11-27 10:00,27,52.06,52.19,51.64,51.78,960
20190101|2018-11-27 10:30,27,51.77,51.84,51.56,51.68,770
20190101|2018-11-27 11:00,27,51.61,51.62,50.31,50.43,3520
20190101|2018-11-27 11:30,27,50.4,50.88,50.4,50.75,521
20190101|2018-11-27 12:00,27,50.76,51.31,50.75,51.05,1274
20190101|2018-11-27 12:30,27,51.13,51.53,51.1,51.45,469
20190101|2018-11-27 13:00,27,51.43,51.64,51.24,51.62,649
20190101|2018-11-27 13:30,27,51.62,51.69,51.55,51.67,342
20190101|2018-11-27 14:00,27,51.66,51.77,51.6,51.74,448
20190101|2018-11-27 14:30,27,51.72,51.79,51.72,51.79,357
20190101|2018-11-27 15:00,27,51.78,51.95,51.75,51.83,106
20190101|2018-11-27 15:30,27,51.76,52.18,51.75,52.15,99
20190101|2018-11-27 16:00,27,52.17,52.17,52.06,52.08,7
20190101|2018-11-27 19:00,28,51.99,51.99,51.78,51.83,26
20190101|2018-11-27 19:30,28,51.9,51.95,51.79,51.84,220
20190101|2018-11-27 20:00,28,51.82,51.91,51.79,51.87,334
20190101|2018-11-27 20:30,28,51.89,51.89,51.83,51.86,74
20190101|2018-11-27 21:00,28,52,52.03,51.98,52.03,6
20190101|2018-11-27 21:30,28,52.04,52.04,52.02,52.02,23
20190101|2018-11-27 22:00,28,52.02,52.07,52.02,52.07,21
20190101|2018-11-27 22:30,28,52.08,52.11,52.07,52.11,8
20190101|2018-11-27 23:00,28,52.14,52.28,52.14,52.22,23
20190101|2018-11-27 23:30,28,52.13,52.23,52.1,52.23,10
20190101|2018-11-28 00:00,28,52.25,52.55,52.22,52.46,72
20190101|2018-11-28 00:30,28,52.45,52.45,52.33,52.42,20
20190101|2018-11-28 01:00,28,52.38,52.39,52.32,52.32,38
20190101|2018-11-28 01:30,28,52.32,52.43,52.32,52.39,17
20190101|2018-11-28 02:00,28,52.22,52.31,52.08,52.17,293
20190101|2018-11-28 02:30,28,52.14,52.16,51.93,52.11,340
20190101|2018-11-28 03:00,28,52.1,52.1,51.87,51.91,113
20190101|2018-11-28 03:30,28,51.88,51.98,51.83,51.84,174
20190101|2018-11-28 04:00,28,51.83,51.98,51.54,51.6,392
20190101|2018-11-28 04:30,28,51.6,51.66,51.48,51.65,281
20190101|2018-11-28 05:00,28,51.62,51.63,51.38,51.45,207
20190101|2018-11-28 05:30,28,51.41,51.66,51.4,51.56,893
20190101|2018-11-28 06:00,28,51.59,51.79,51.59,51.77,447
20190101|2018-11-28 06:30,28,51.74,51.74,51.46,51.46,134
20190101|2018-11-28 07:00,28,51.46,51.55,51.07,51.18,500
20190101|2018-11-28 07:30,28,51.24,51.25,50.89,51.19,661
20190101|2018-11-28 08:00,28,51.23,51.32,51.12,51.24,302
20190101|2018-11-28 08:30,28,51.27,51.53,50.85,50.95,1424
20190101|2018-11-28 09:00,28,50.95,51.29,50.86,51.21,774
20190101|2018-11-28 09:30,28,51.18,51.47,50.62,50.83,2935
20190101|2018-11-28 10:00,28,50.82,51.19,50.66,51.16,1403
20190101|2018-11-28 10:30,28,51.12,51.71,51.09,51.54,1751
20190101|2018-11-28 11:00,28,51.56,52.13,51.56,51.77,1778
20190101|2018-11-28 11:30,28,51.77,51.81,51.48,51.58,464
20190101|2018-11-28 12:00,28,51.53,51.56,51.14,51.2,624
20190101|2018-11-28 12:30,28,51.19,51.67,51.04,51.59,890
20190101|2018-11-28 13:00,28,51.55,51.55,50.08,50.19,3564
20190101|2018-11-28 13:30,28,50.21,50.65,50.18,50.36,568
20190101|2018-11-28 14:00,28,50.35,50.42,50.23,50.39,269
20190101|2018-11-28 14:30,28,50.33,50.53,50.14,50.44,192
20190101|2018-11-28 15:00,28,50.39,50.39,50.2,50.35,48
20190101|2018-11-28 15:30,28,50.26,50.34,50.22,50.3,28
20190101|2018-11-28 16:00,28,50.27,50.27,50.23,50.23,7
20190101|2018-11-28 16:30,28,50.24,50.28,50.24,50.28,9
20190101|2018-11-28 19:00,29,50.8,51.03,50.65,50.88,173
20190101|2018-11-28 19:30,29,50.91,50.92,50.76,50.76,5
20190101|2018-11-28 20:00,29,50.74,50.74,50.48,50.57,18
20190101|2018-11-28 20:30,29,50.6,50.6,50.6,50.6,5
20190101|2018-11-28 21:00,29,50.66,50.7,50.66,50.7,2
20190101|2018-11-28 23:00,29,50.8,50.8,50.8,50.8,1
20190101|2018-11-29 00:00,29,50.6,50.6,50.33,50.35,17
20190101|2018-11-29 00:30,29,50.34,50.49,50.33,50.43,28
20190101|2018-11-29 01:00,29,50.45,50.54,50.38,50.51,18
20190101|2018-11-29 01:30,29,50.49,50.62,50.49,50.58,34
20190101|2018-11-29 02:00,29,50.5,50.61,50.28,50.28,159
20190101|2018-11-29 02:30,29,50.25,50.43,49.42,49.78,2503
20190101|2018-11-29 03:00,29,49.79,49.87,49.52,49.57,439
20190101|2018-11-29 03:30,29,49.59,49.84,49.55,49.81,164
20190101|2018-11-29 04:00,29,49.8,49.92,49.68,49.87,169
20190101|2018-11-29 04:30,29,49.89,50.15,49.78,50.11,346
20190101|2018-11-29 05:00,29,50.1,50.13,49.7,49.76,118
20190101|2018-11-29 05:30,29,49.77,50.34,49.67,50.12,572
20190101|2018-11-29 06:00,29,50.14,51.27,49.98,51.03,1432
20190101|2018-11-29 06:30,29,51.03,51.15,50.75,50.94,520
20190101|2018-11-29 07:00,29,50.93,51.34,50.75,51.15,505
20190101|2018-11-29 07:30,29,51.16,51.49,50.96,51.1,801
20190101|2018-11-29 08:00,29,51.1,51.21,50.85,51.17,1202
20190101|2018-11-29 08:30,29,51.2,51.56,51.03,51.22,1705
20190101|2018-11-29 09:00,29,51.22,51.36,50.86,51.12,809
20190101|2018-11-29 09:30,29,51.07,51.49,51.01,51.49,967
20190101|2018-11-29 10:00,29,51.54,51.67,51.3,51.5,1376
20190101|2018-11-29 10:30,29,51.53,51.96,51.51,51.69,1776
20190101|2018-11-29 11:00,29,51.72,51.77,51.54,51.64,336
20190101|2018-11-29 11:30,29,51.65,51.99,51.65,51.95,270
20190101|2018-11-29 12:00,29,51.92,52.19,51.79,52.06,530
20190101|2018-11-29 12:30,29,52.05,52.19,51.89,52.04,757
20190101|2018-11-29 13:00,29,52.01,52.1,51.32,51.46,3451
20190101|2018-11-29 13:30,29,51.43,51.59,51.39,51.48,426
20190101|2018-11-29 14:00,29,51.46,51.46,51.34,51.36,81
20190101|2018-11-29 14:30,29,51.35,51.43,51.26,51.35,308
20190101|2018-11-29 15:00,29,51.39,51.41,51.37,51.37,7
20190101|2018-11-29 15:30,29,51.38,51.4,51.22,51.28,33
20190101|2018-11-29 16:30,29,51.21,51.25,51.19,51.25,6
20190101|2018-11-29 19:00,30,51.34,51.54,51.34,51.54,59
20190101|2018-11-29 20:00,30,51.57,51.6,51.57,51.6,2
20190101|2018-11-29 20:30,30,51.49,51.54,51.49,51.54,19
20190101|2018-11-29 21:00,30,51.65,51.77,51.65,51.77,4
20190101|2018-11-29 21:30,30,51.7,51.72,51.68,51.68,7
20190101|2018-11-29 22:00,30,51.65,51.65,51.61,51.61,10
20190101|2018-11-29 23:00,30,51.57,51.57,51.57,51.57,4
20190101|2018-11-29 23:30,30,51.48,51.49,51.47,51.49,4
20190101|2018-11-30 00:30,30,51.37,51.55,51.37,51.55,6
20190101|2018-11-30 01:00,30,51.51,51.68,51.46,51.48,23
20190101|2018-11-30 01:30,30,51.47,51.47,51.37,51.41,15
20190101|2018-11-30 02:00,30,51.47,51.47,51.19,51.25,112
20190101|2018-11-30 02:30,30,51.26,51.53,51.13,51.46,172
20190101|2018-11-30 03:00,30,51.4,51.46,51.17,51.19,98
20190101|2018-11-30 03:30,30,51.17,51.18,50.86,50.97,297
20190101|2018-11-30 04:00,30,50.98,50.98,50.54,50.76,486
20190101|2018-11-30 04:30,30,50.74,50.93,50.66,50.81,247
20190101|2018-11-30 05:00,30,50.79,50.83,50.67,50.72,88
20190101|2018-11-30 05:30,30,50.76,50.76,50.45,50.53,192
20190101|2018-11-30 06:00,30,50.56,50.63,50.33,50.63,715
20190101|2018-11-30 06:30,30,50.63,50.83,50.6,50.71,250
20190101|2018-11-30 07:00,30,50.77,50.89,50.44,50.72,345
20190101|2018-11-30 07:30,30,50.71,50.82,50.58,50.66,197
20190101|2018-11-30 08:00,30,50.69,50.71,49.98,50.21,2319
20190101|2018-11-30 08:30,30,50.22,50.29,49.67,49.88,1181
20190101|2018-11-30 09:00,30,49.81,50.24,49.77,50.17,680
20190101|2018-11-30 09:30,30,50.12,50.67,50.07,50.34,663
20190101|2018-11-30 10:00,30,50.31,50.66,50.16,50.63,1001
20190101|2018-11-30 10:30,30,50.61,51.53,50.36,51.44,3230
20190101|2018-11-30 11:00,30,51.44,51.61,51.17,51.23,450
20190101|2018-11-30 11:30,30,51.26,51.32,51.07,51.13,259
20190101|2018-11-30 12:00,30,51.16,51.31,50.91,51.24,410
20190101|2018-11-30 12:30,30,51.22,51.54,51.11,51.29,481
20190101|2018-11-30 13:00,30,51.31,51.43,50.75,50.78,838
20190101|2018-11-30 13:30,30,50.8,50.97,50.59,50.65,342
20190101|2018-11-30 14:00,30,50.66,50.73,50.48,50.48,213
20190101|2018-11-30 14:30,30,50.53,50.71,50.47,50.71,255
20190101|2018-11-30 15:00,30,50.71,50.76,50.61,50.75,74
20190101|2018-11-30 15:30,30,50.74,50.74,50.59,50.68,193
20190101|2018-12-02 17:00,3,52.38,52.67,52.09,52.27,337
20190101|2018-12-02 17:30,3,52.21,52.33,52.21,52.33,80
20190101|2018-12-02 18:00,3,52.35,52.4,52.26,52.38,17
20190101|2018-12-02 18:30,3,52.45,52.82,52.45,52.63,31
20190101|2018-12-02 19:00,3,52.59,53.05,52.59,53.01,109
20190101|2018-12-02 19:30,3,52.85,52.98,52.83,52.98,18
20190101|2018-12-02 20:00,3,53.06,53.68,53.06,53.61,544
20190101|2018-12-02 20:30,3,53.65,53.84,53.62,53.78,179
20190101|2018-12-02 21:00,3,53.76,53.76,53.61,53.61,29
20190101|2018-12-02 21:30,3,53.66,53.66,53.48,53.54,49
20190101|2018-12-02 22:00,3,53.57,53.69,53.57,53.64,26
20190101|2018-12-02 22:30,3,53.63,53.72,53.6,53.71,17
20190101|2018-12-02 23:00,3,53.7,53.71,53.6,53.6,36
20190101|2018-12-02 23:30,3,53.61,53.66,53.58,53.66,7
20190101|2018-12-03 00:00,3,53.59,53.61,53.41,53.44,91
20190101|2018-12-03 00:30,3,53.5,53.53,53.48,53.5,38
20190101|2018-12-03 01:00,3,53.48,53.48,53.31,53.42,25
20190101|2018-12-03 01:30,3,53.31,53.69,53.31,53.65,183
20190101|2018-12-03 02:00,3,53.63,53.64,53.39,53.42,217
20190101|2018-12-03 02:30,3,53.43,53.56,53.31,53.44,177
20190101|2018-12-03 03:00,3,53.39,53.39,52.95,53,209
20190101|2018-12-03 03:30,3,53,53.49,53,53.28,192
20190101|2018-12-03 04:00,3,53.31,53.31,53.06,53.24,92
20190101|2018-12-03 04:30,3,53.2,53.25,53.03,53.09,120
20190101|2018-12-03 05:00,3,53.07,53.19,52.98,53.1,85
20190101|2018-12-03 05:30,3,53.12,53.15,52.94,53.09,94
20190101|2018-12-03 06:00,3,53.1,53.1,52.87,52.95,160
20190101|2018-12-03 06:30,3,52.93,53,52.82,52.86,159
20190101|2018-12-03 07:00,3,52.85,53.13,52.8,53.07,981
20190101|2018-12-03 07:30,3,53.08,53.57,53.08,53.38,752
20190101|2018-12-03 08:00,3,53.35,53.35,52.98,53.2,1393
20190101|2018-12-03 08:30,3,53.21,53.26,52.86,52.93,754
20190101|2018-12-03 09:00,3,52.94,52.96,52.63,52.84,1157
20190101|2018-12-03 09:30,3,52.91,52.93,52.56,52.64,920
20190101|2018-12-03 10:00,3,52.64,52.69,52.23,52.49,1213
20190101|2018-12-03 10:30,3,52.5,52.55,52.06,52.21,730
20190101|2018-12-03 11:00,3,52.26,52.62,52.22,52.44,670
20190101|2018-12-03 11:30,3,52.47,52.61,52.39,52.54,138
20190101|2018-12-03 12:00,3,52.59,52.86,52.54,52.69,409
20190101|2018-12-03 12:30,3,52.71,52.72,52.53,52.58,282
20190101|2018-12-03 13:00,3,52.59,53.03,52.44,53.01,713
20190101|2018-12-03 13:30,3,53,53.15,52.96,52.99,438
20190101|2018-12-03 14:00,3,53.02,53.13,53,53.08,137
20190101|2018-12-03 14:30,3,53.1,53.21,53.04,53.2,60
20190101|2018-12-03 15:00,3,53.16,53.16,53.08,53.11,9
20190101|2018-12-03 15:30,3,53.13,53.13,53.07,53.1,46
20190101|2018-12-03 16:00,3,53.16,53.16,53.16,53.16,6
20190101|2018-12-03 19:00,4,53.06,53.43,53.06,53.43,84
20190101|2018-12-03 19:30,4,53.4,53.52,53.33,53.47,283
20190101|2018-12-03 20:00,4,53.53,53.6,53.5,53.5,12
20190101|2018-12-03 20:30,4,53.5,53.5,53.43,53.45,4
20190101|2018-12-03 21:00,4,53.51,53.54,53.51,53.53,3
20190101|2018-12-03 21:30,4,53.54,53.62,53.54,53.62,14
20190101|2018-12-03 22:30,4,53.58,53.58,53.51,53.52,31
20190101|2018-12-03 23:00,4,53.45,53.48,53.33,53.33,10
20190101|2018-12-04 00:00,4,53.31,53.53,53.31,53.53,14
20190101|2018-12-04 00:30,4,53.52,53.55,53.44,53.55,9
20190101|2018-12-04 01:00,4,53.54,53.69,53.54,53.57,45
20190101|2018-12-04 01:30,4,53.59,53.59,53.45,53.47,9
20190101|2018-12-04 02:00,4,53.52,53.74,53.51,53.65,141
20190101|2018-12-04 02:30,4,53.66,53.94,53.49,53.84,257
20190101|2018-12-04 03:00,4,53.83,53.98,53.82,53.9,353
20190101|2018-12-04 03:30,4,53.9,54.25,53.86,54.24,518
20190101|2018-12-04 04:00,4,54.23,54.51,54.18,54.48,434
20190101|2018-12-04 04:30,4,54.51,54.55,53.94,53.97,1310
20190101|2018-12-04 05:00,4,53.98,54.32,53.98,54.1,124
20190101|2018-12-04 05:30,4,54.1,54.1,53.91,53.98,150
20190101|2018-12-04 06:00,4,53.97,54.06,53.83,53.83,204
20190101|2018-12-04 06:30,4,53.83,54.05,53.83,53.96,85
20190101|2018-12-04 07:00,4,53.97,54.01,53.82,53.94,408
20190101|2018-12-04 07:30,4,53.93,53.94,53.62,53.73,459
20190101|2018-12-04 08:00,4,53.71,53.72,53.01,53.12,1128
20190101|2018-12-04 08:30,4,53.1,53.23,52.92,53.16,1248
20190101|2018-12-04 09:00,4,53.16,53.55,53.15,53.5,847
20190101|2018-12-04 09:30,4,53.51,53.64,53.13,53.15,916
20190101|2018-12-04 10:00,4,53.14,53.23,52.68,52.94,1904
20190101|2018-12-04 10:30,4,52.95,53.19,52.79,52.97,735
20190101|2018-12-04 11:00,4,52.98,53.1,52.81,53.04,731
20190101|2018-12-04 11:30,4,53.02,53.34,52.87,53.07,576
20190101|2018-12-04 12:00,4,53.06,53.29,53.06,53.14,190
20190101|2018-12-04 12:30,4,53.16,53.16,52.83,53.08,461
20190101|2018-12-04 13:00,4,53.09,53.4,53,53.17,1283
20190101|2018-12-04 13:30,4,53.18,53.23,53.08,53.14,352
20190101|2018-12-04 14:00,4,53.08,53.08,52.86,52.91,301
20190101|2018-12-04 14:30,4,52.89,52.93,52.78,52.86,308
20190101|2018-12-04 15:00,4,52.88,52.99,52.84,52.96,86
20190101|2018-12-04 15:30,4,52.91,52.92,52.43,52.61,377
20190101|2018-12-04 16:00,4,52.62,52.71,52.53,52.53,128
20190101|2018-12-04 16:30,4,52.55,52.6,52.54,52.58,16
20190101|2018-12-04 19:00,5,52.74,52.76,52.66,52.66,19
20190101|2018-12-04 19:30,5,52.66,52.79,52.65,52.78,51
20190101|2018-12-04 20:00,5,52.77,52.8,52.66,52.68,28
20190101|2018-12-04 20:30,5,52.69,52.75,52.69,52.75,6
20190101|2018-12-04 21:00,5,52.72,52.73,52.21,52.35,108
20190101|2018-12-04 21:30,5,52.34,52.37,52.17,52.21,303
20190101|2018-12-04 22:00,5,52.19,52.34,52.19,52.34,63
20190101|2018-12-04 22:30,5,52.32,52.32,52.29,52.31,70
20190101|2018-12-04 23:00,5,52.32,52.42,52.32,52.42,5
20190101|2018-12-04 23:30,5,52.42,52.45,52.41,52.42,18
20190101|2018-12-05 00:00,5,52.47,52.5,52.44,52.5,21
20190101|2018-12-05 00:30,5,52.48,52.61,52.37,52.5,574
20190101|2018-12-05 01:00,5,52.47,52.63,52.43,52.56,287
20190101|2018-12-05 01:30,5,52.54,52.62,52.39,52.4,256
20190101|2018-12-05 02:00,5,52.38,52.38,52.2,52.28,232
20190101|2018-12-05 02:30,5,52.3,52.67,52.28,52.63,371
20190101|2018-12-05 03:00,5,52.63,52.89,52.62,52.77,134
20190101|2018-12-05 03:30,5,52.79,52.92,52.76,52.84,95
20190101|2018-12-05 04:00,5,52.88,53.21,52.88,53.09,372
20190101|2018-12-05 04:30,5,53.08,53.4,53.08,53.29,128
20190101|2018-12-05 05:00,5,53.31,53.35,53.17,53.24,70
20190101|2018-12-05 05:30,5,53.16,53.2,52.98,53.08,66
20190101|2018-12-05 06:00,5,53.07,53.22,52.95,53.04,86
20190101|2018-12-05 06:30,5,53.05,53.35,53.05,53.29,123
20190101|2018-12-05 07:00,5,53.29,53.43,53.03,53.2,150
20190101|2018-12-05 07:30,5,53.25,53.36,53.17,53.28,184
20190101|2018-12-05 08:00,5,53.27,53.51,53.21,53.45,668
20190101|2018-12-05 08:30,5,53.5,53.77,53.39,53.47,524
20190101|2018-12-05 09:00,5,53.45,53.85,53.42,53.63,559
20190101|2018-12-05 09:30,5,53.64,54.24,53.62,54.13,751
20190101|2018-12-05 10:00,5,54.14,54.43,53.22,53.45,2302
20190101|2018-12-05 10:30,5,53.46,53.6,53.21,53.42,594
20190101|2018-12-05 11:00,5,53.46,53.47,53.27,53.36,216
20190101|2018-12-05 11:30,5,53.37,53.72,53.37,53.58,704
20190101|2018-12-05 12:00,5,53.61,53.79,53.52,53.62,241
20190101|2018-12-05 12:30,5,53.63,53.64,53.16,53.23,857
20190101|2018-12-05 13:00,5,53.24,53.27,52.64,53.02,1196
20190101|2018-12-05 13:30,5,52.99,53.07,52.9,53.03,427
20190101|2018-12-05 14:00,5,53.02,53.03,52.91,53.03,87
20190101|2018-12-05 14:30,5,52.99,53.04,52.97,53.04,37
20190101|2018-12-05 15:00,5,53.04,53.05,52.75,52.81,240
20190101|2018-12-05 15:30,5,52.8,53,52.74,52.9,76
20190101|2018-12-05 16:00,5,52.89,52.89,52.87,52.87,7
20190101|2018-12-05 16:30,5,52.93,52.93,52.93,52.93,2
20190101|2018-12-05 19:00,6,52.66,52.71,52.51,52.7,112
20190101|2018-12-05 19:30,6,52.72,52.72,52.64,52.64,4
20190101|2018-12-05 20:00,6,52.61,52.72,52.61,52.61,6
20190101|2018-12-05 20:30,6,52.61,52.61,52.54,52.54,17
20190101|2018-12-05 21:00,6,52.53,52.6,52.53,52.6,4
20190101|2018-12-05 21:30,6,52.61,52.61,52.06,52.32,184
20190101|2018-12-05 22:00,6,52.29,52.44,52.29,52.4,14
20190101|2018-12-05 22:30,6,52.33,52.47,52.33,52.44,7
20190101|2018-12-05 23:00,6,52.45,52.45,52.32,52.33,18
20190101|2018-12-05 23:30,6,52.3,52.45,52.3,52.38,6
20190101|2018-12-06 00:00,6,52.37,52.4,52.27,52.4,116
20190101|2018-12-06 00:30,6,52.33,52.33,52.13,52.27,40
20190101|2018-12-06 01:00,6,52.29,52.79,52.28,52.79,192
20190101|2018-12-06 01:30,6,52.67,53.3,52.67,52.84,393
20190101|2018-12-06 02:00,6,52.86,52.92,52.35,52.36,643
20190101|2018-12-06 02:30,6,52.35,52.57,52.28,52.42,502
20190101|2018-12-06 03:00,6,52.4,52.4,51.55,51.96,1355
20190101|2018-12-06 03:30,6,51.95,52.32,50.95,51.34,2060
20190101|2018-12-06 04:00,6,51.33,51.46,50.79,50.87,1031
20190101|2018-12-06 04:30,6,50.85,50.87,50.24,50.56,964
20190101|2018-12-06 05:00,6,50.46,51.3,50.34,51.2,724
20190101|2018-12-06 05:30,6,51.21,51.78,51.18,51.63,730
20190101|2018-12-06 06:00,6,51.64,51.77,51.38,51.45,611
20190101|2018-12-06 06:30,6,51.45,51.61,50.67,50.77,898
20190101|2018-12-06 07:00,6,50.78,51.63,50.78,51.4,1147
20190101|2018-12-06 07:30,6,51.39,51.48,50.91,51.12,1204
20190101|2018-12-06 08:00,6,51.1,51.55,51.02,51.27,978
20190101|2018-12-06 08:30,6,51.27,51.96,51.1,51.63,1805
20190101|2018-12-06 09:00,6,51.63,51.74,50.63,50.88,2159
20190101|2018-12-06 09:30,6,50.83,50.93,50.49,50.66,1867
20190101|2018-12-06 10:00,6,50.65,51.29,50.32,50.36,3588
20190101|2018-12-06 10:30,6,50.37,51.49,50.09,50.81,2709
20190101|2018-12-06 11:00,6,50.81,51.26,50.78,51.19,1503
20190101|2018-12-06 11:30,6,51.21,51.27,50.92,51.22,723
20190101|2018-12-06 12:00,6,51.26,51.26,50.87,50.9,271
20190101|2018-12-06 12:30,6,50.87,51.39,50.87,51.35,664
20190101|2018-12-06 13:00,6,51.38,51.58,51,51.55,1219
20190101|2018-12-06 13:30,6,51.56,51.89,51.48,51.48,686
20190101|2018-12-06 14:00,6,51.5,51.68,51.5,51.66,103
20190101|2018-12-06 14:30,6,51.68,51.78,51.65,51.69,601
20190101|2018-12-06 15:00,6,51.7,51.75,51.64,51.68,43
20190101|2018-12-06 15:30,6,51.73,51.77,51.7,51.7,48
20190101|2018-12-06 16:00,6,51.74,51.74,51.7,51.72,4
20190101|2018-12-06 19:00,7,51.64,51.64,51.13,51.13,62
20190101|2018-12-06 19:30,7,51.18,51.29,51.18,51.22,161
20190101|2018-12-06 20:00,7,51.14,51.28,51.11,51.28,99
20190101|2018-12-06 20:30,7,51.24,51.35,51.24,51.34,107
20190101|2018-12-06 21:00,7,51.31,51.34,51.31,51.32,4
20190101|2018-12-06 21:30,7,51.31,51.31,51.31,51.31,1
20190101|2018-12-06 22:00,7,51.29,51.29,51.17,51.17,2
20190101|2018-12-06 22:30,7,51.28,51.28,51.28,51.28,1
20190101|2018-12-06 23:00,7,51.27,51.27,51.21,51.21,2
20190101|2018-12-06 23:30,7,51.2,51.2,51.03,51.09,253
20190101|2018-12-07 00:00,7,51.03,51.04,50.91,50.91,204
20190101|2018-12-07 00:30,7,51.05,51.05,50.89,50.89,8
20190101|2018-12-07 01:00,7,51.01,51.17,50.95,50.95,102
20190101|2018-12-07 01:30,7,50.93,51.09,50.88,50.98,36
20190101|2018-12-07 02:00,7,50.99,51.38,50.99,51.08,496
20190101|2018-12-07 02:30,7,51.07,51.76,51.06,51.5,892
20190101|2018-12-07 03:00,7,51.52,51.52,51,51.07,553
20190101|2018-12-07 03:30,7,51.05,51.35,50.56,51.22,1071
20190101|2018-12-07 04:00,7,51.24,51.38,50.99,51.31,269
20190101|2018-12-07 04:30,7,51.27,51.72,51.2,51.64,694
20190101|2018-12-07 05:00,7,51.61,51.82,51.22,51.32,514
20190101|2018-12-07 05:30,7,51.35,51.52,51.3,51.36,134
20190101|2018-12-07 06:00,7,51.39,51.98,51.36,51.83,1600
20190101|2018-12-07 06:30,7,51.83,51.85,51.65,51.7,349
20190101|2018-12-07 07:00,7,51.69,52.67,51.48,52.33,6399
20190101|2018-12-07 07:30,7,52.37,54.11,52.34,53.91,5936
20190101|2018-12-07 08:00,7,53.89,53.97,53.34,53.68,2406
20190101|2018-12-07 08:30,7,53.67,54.17,53.47,53.63,1837
20190101|2018-12-07 09:00,7,53.65,53.93,53.26,53.66,1657
20190101|2018-12-07 09:30,7,53.71,54.24,53.6,53.94,1564
20190101|2018-12-07 10:00,7,53.93,54.1,53.42,53.6,1643
20190101|2018-12-07 10:30,7,53.63,53.87,53.55,53.71,487
20190101|2018-12-07 11:00,7,53.73,53.78,53.55,53.7,278
20190101|2018-12-07 11:30,7,53.69,53.88,53.57,53.86,165
20190101|2018-12-07 12:00,7,53.79,53.9,53.69,53.69,221
20190101|2018-12-07 12:30,7,53.65,53.68,52.61,52.91,1547
20190101|2018-12-07 13:00,7,52.85,52.89,52.48,52.73,1966
20190101|2018-12-07 13:30,7,52.72,52.78,52.32,52.46,171
20190101|2018-12-07 14:00,7,52.44,52.57,52.4,52.55,37
20190101|2018-12-07 14:30,7,52.51,52.67,52.44,52.46,74
20190101|2018-12-07 15:00,7,52.46,52.46,52.32,52.34,30
20190101|2018-12-07 15:30,7,52.3,52.3,52.13,52.13,169
20190101|2018-12-09 17:00,10,52.13,52.57,52.1,52.57,21
20190101|2018-12-09 17:30,10,52.52,52.52,52.42,52.42,38
20190101|2018-12-09 18:00,10,52.42,52.42,52.4,52.4,100
20190101|2018-12-09 18:30,10,52.34,52.5,52.34,52.47,42
20190101|2018-12-09 19:00,10,52.5,52.72,52.5,52.68,30
20190101|2018-12-09 19:30,10,52.65,52.73,52.61,52.66,19
20190101|2018-12-09 20:00,10,52.7,52.7,52.63,52.63,16
20190101|2018-12-09 20:30,10,52.57,52.59,52.53,52.55,22
20190101|2018-12-09 21:00,10,52.52,52.52,52.42,52.52,19
20190101|2018-12-09 21:30,10,52.59,52.7,52.54,52.54,63
20190101|2018-12-09 22:00,10,52.48,52.55,52.48,52.55,4
20190101|2018-12-09 22:30,10,52.55,52.55,52.5,52.55,4
20190101|2018-12-09 23:00,10,52.53,52.53,52.43,52.43,64
20190101|2018-12-09 23:30,10,52.42,52.53,52.42,52.53,14
20190101|2018-12-10 00:00,10,52.49,52.52,52.49,52.5,4
20190101|2018-12-10 00:30,10,52.51,52.51,52.42,52.42,15
20190101|2018-12-10 01:00,10,52.44,52.51,52.35,52.51,35
20190101|2018-12-10 01:30,10,52.56,52.64,52.47,52.54,36
20190101|2018-12-10 02:00,10,52.53,52.65,52.23,52.31,256
20190101|2018-12-10 02:30,10,52.31,52.68,52.3,52.58,365
20190101|2018-12-10 03:00,10,52.54,52.58,52.39,52.56,259
20190101|2018-12-10 03:30,10,52.5,52.5,52.08,52.16,414
20190101|2018-12-10 04:00,10,52.18,52.19,51.72,51.72,553
20190101|2018-12-10 04:30,10,51.7,51.84,51.62,51.78,442
20190101|2018-12-10 05:00,10,51.76,51.92,51.66,51.88,281
20190101|2018-12-10 05:30,10,51.89,51.9,51.71,51.74,101
20190101|2018-12-10 06:00,10,51.74,51.93,51.67,51.67,103
20190101|2018-12-10 06:30,10,51.67,52.02,51.55,51.93,586
20190101|2018-12-10 07:00,10,51.95,52.04,51.72,51.76,134
20190101|2018-12-10 07:30,10,51.75,51.75,51.53,51.56,383
20190101|2018-12-10 08:00,10,51.54,51.67,51.31,51.33,602
20190101|2018-12-10 08:30,10,51.35,51.69,51.27,51.47,599
20190101|2018-12-10 09:00,10,51.45,51.96,51.43,51.85,650
20190101|2018-12-10 09:30,10,51.83,52.08,51.68,51.7,971
20190101|2018-12-10 10:00,10,51.74,51.75,51.38,51.53,919
20190101|2018-12-10 10:30,10,51.53,51.7,51.42,51.64,397
20190101|2018-12-10 11:00,10,51.61,51.66,51.48,51.48,220
20190101|2018-12-10 11:30,10,51.5,51.89,51.48,51.76,310
20190101|2018-12-10 12:00,10,51.79,51.84,51.61,51.66,212
20190101|2018-12-10 12:30,10,51.65,51.71,51.51,51.51,171
20190101|2018-12-10 13:00,10,51.53,51.54,50.83,51.07,2337
20190101|2018-12-10 13:30,10,51.04,51.13,50.77,50.82,224
20190101|2018-12-10 14:00,10,50.81,50.84,50.56,50.69,165
20190101|2018-12-10 14:30,10,50.81,50.89,50.8,50.8,125
20190101|2018-12-10 15:00,10,50.76,50.86,50.76,50.81,22
20190101|2018-12-10 15:30,10,50.85,50.92,50.81,50.88,24
20190101|2018-12-10 16:00,10,50.84,50.89,50.81,50.82,48
20190101|2018-12-10 16:30,10,50.84,50.86,50.84,50.86,3
20190101|2018-12-10 19:00,11,50.91,51.23,50.91,51.18,134
20190101|2018-12-10 19:30,11,51.25,51.31,51.24,51.31,126
20190101|2018-12-10 20:00,11,51.18,51.24,51.15,51.15,10
20190101|2018-12-10 20:30,11,51.19,51.2,51.18,51.2,4
20190101|2018-12-10 21:00,11,51.21,51.3,51.2,51.2,17
20190101|2018-12-10 21:30,11,51.16,51.16,51.13,51.16,15
20190101|2018-12-10 22:00,11,51.12,51.12,51.06,51.06,6
20190101|2018-12-10 22:30,11,51.1,51.1,51.07,51.07,33
20190101|2018-12-10 23:00,11,51.13,51.17,51.13,51.17,3
20190101|2018-12-10 23:30,11,51.16,51.16,51.12,51.13,3
20190101|2018-12-11 00:00,11,50.99,51.02,50.91,51.02,13
20190101|2018-12-11 00:30,11,51.04,51.07,51.03,51.07,3
20190101|2018-12-11 01:00,11,51.04,51.09,51,51.02,20
20190101|2018-12-11 01:30,11,50.97,51.08,50.88,50.97,42
20190101|2018-12-11 02:00,11,51.04,51.04,50.72,50.99,279
20190101|2018-12-11 02:30,11,50.99,51.02,50.8,50.86,201
20190101|2018-12-11 03:00,11,50.86,51.02,50.8,50.89,120
20190101|2018-12-11 03:30,11,50.95,50.99,50.84,50.93,98
20190101|2018-12-11 04:00,11,50.94,51.35,50.93,51.34,661
20190101|2018-12-11 04:30,11,51.36,51.47,51.36,51.39,282
20190101|2018-12-11 05:00,11,51.4,51.46,51.29,51.35,502
20190101|2018-12-11 05:30,11,51.37,51.63,51.35,51.51,437
20190101|2018-12-11 06:00,11,51.54,51.68,51.49,51.6,81
20190101|2018-12-11 06:30,11,51.56,51.62,51.5,51.54,296
20190101|2018-12-11 07:00,11,51.56,51.73,51.56,51.67,375
20190101|2018-12-11 07:30,11,51.68,51.83,51.68,51.76,854
20190101|2018-12-11 08:00,11,51.74,52.23,51.74,52.16,1442
20190101|2018-12-11 08:30,11,52.18,52.41,52.01,52.11,1575
20190101|2018-12-11 09:00,11,52.14,52.37,52.14,52.26,392
20190101|2018-12-11 09:30,11,52.27,52.41,51.99,52.2,986
20190101|2018-12-11 10:00,11,52.23,52.31,52.03,52.25,700
20190101|2018-12-11 10:30,11,52.26,52.29,51.62,51.77,983
20190101|2018-12-11 11:00,11,51.78,51.78,51.46,51.52,1108
20190101|2018-12-11 11:30,11,51.5,51.73,51.45,51.72,350
20190101|2018-12-11 12:00,11,51.71,51.84,51.6,51.6,655
20190101|2018-12-11 12:30,11,51.62,51.68,51.51,51.53,266
20190101|2018-12-11 13:00,11,51.52,51.7,51.27,51.68,2876
20190101|2018-12-11 13:30,11,51.67,51.73,51.62,51.66,852
20190101|2018-12-11 14:00,11,51.67,51.71,51.65,51.7,1520
20190101|2018-12-11 14:30,11,51.71,51.73,51.71,51.73,746
20190101|2018-12-11 15:00,11,51.73,51.74,51.71,51.74,515
20190101|2018-12-11 15:30,11,51.73,52.17,51.73,51.99,1745
20190101|2018-12-11 16:30,11,52.03,52.07,51.96,51.97,113
20190101|2018-12-11 19:00,12,52.12,52.28,52.07,52.28,98
20190101|2018-12-11 19:30,12,52.25,52.34,52.25,52.33,49
20190101|2018-12-11 20:00,12,52.3,52.3,52.18,52.18,7
20190101|2018-12-11 20:30,12,52.17,52.23,52.17,52.18,30
20190101|2018-12-11 21:00,12,52.17,52.17,52.13,52.16,13
20190101|2018-12-11 21:30,12,52.17,52.26,52.17,52.23,24
20190101|2018-12-11 22:00,12,52.26,52.26,52.25,52.26,52
20190101|2018-12-11 22:30,12,52.26,52.32,52.25,52.27,145
20190101|2018-12-11 23:00,12,52.25,52.26,52.25,52.26,2
20190101|2018-12-11 23:30,12,52.21,52.27,52.13,52.26,42
20190101|2018-12-12 00:00,12,52.27,52.32,52.27,52.32,118
20190101|2018-12-12 00:30,12,52.32,52.34,52.27,52.27,329
20190101|2018-12-12 01:00,12,52.25,52.25,52.19,52.22,17
20190101|2018-12-12 01:30,12,52.23,52.23,52.04,52.05,45
20190101|2018-12-12 02:00,12,52,52.2,51.92,52.11,73
20190101|2018-12-12 02:30,12,52.09,52.17,52.01,52.08,108
20190101|2018-12-12 03:00,12,52.14,52.64,52.14,52.6,1086
20190101|2018-12-12 03:30,12,52.64,52.77,52.62,52.76,619
20190101|2018-12-12 04:00,12,52.79,52.79,52.61,52.65,137
20190101|2018-12-12 04:30,12,52.63,52.7,52.54,52.59,89
20190101|2018-12-12 05:00,12,52.6,52.69,52.54,52.59,67
20190101|2018-12-12 05:30,12,52.58,52.62,52.48,52.6,51
20190101|2018-12-12 06:00,12,52.58,52.68,52.55,52.64,107
20190101|2018-12-12 06:30,12,52.68,52.76,52.57,52.6,394
20190101|2018-12-12 07:00,12,52.59,52.7,52.58,52.7,75
20190101|2018-12-12 07:30,12,52.67,52.67,52.27,52.5,726
20190101|2018-12-12 08:00,12,52.51,52.86,52.24,52.32,1274
20190101|2018-12-12 08:30,12,52.34,52.47,52.28,52.44,428
20190101|2018-12-12 09:00,12,52.4,52.4,51.86,52.16,1609
20190101|2018-12-12 09:30,12,52.05,52.35,51.69,52.29,3285
20190101|2018-12-12 10:00,12,52.29,52.59,52.29,52.47,1334
20190101|2018-12-12 10:30,12,52.46,52.51,52.15,52.28,751
20190101|2018-12-12 11:00,12,52.28,52.29,51.99,52.09,517
20190101|2018-12-12 11:30,12,52.11,52.22,51.99,52.18,640
20190101|2018-12-12 12:00,12,52.19,52.22,52.04,52.13,365
20190101|2018-12-12 12:30,12,52.09,52.21,52.04,52.1,181
20190101|2018-12-12 13:00,12,52.08,52.08,51.01,51.09,3358
20190101|2018-12-12 13:30,12,51.09,51.3,50.95,51.12,650
20190101|2018-12-12 14:00,12,51.11,51.16,51.05,51.12,255
20190101|2018-12-12 14:30,12,51.12,51.15,51.1,51.1,92
20190101|2018-12-12 15:00,12,51.11,51.2,51.11,51.16,49
20190101|2018-12-12 15:30,12,51.17,51.19,51.13,51.18,86
20190101|2018-12-12 16:00,12,51.26,51.27,50.99,51.12,233
20190101|2018-12-12 16:30,12,51.12,51.15,51.12,51.15,3
20190101|2018-12-12 19:00,13,51.24,51.45,51.24,51.37,64
20190101|2018-12-12 19:30,13,51.38,51.38,51.34,51.38,19
20190101|2018-12-12 20:00,13,51.38,51.43,51.38,51.4,6
20190101|2018-12-12 20:30,13,51.42,51.46,51.4,51.41,8
20190101|2018-12-12 21:00,13,51.38,51.46,51.38,51.44,15
20190101|2018-12-12 21:30,13,51.44,51.44,51.38,51.38,7
20190101|2018-12-12 22:00,13,51.32,51.33,51.32,51.33,3
20190101|2018-12-12 22:30,13,51.34,51.34,51.3,51.31,4
20190101|2018-12-12 23:00,13,51.31,51.31,51.31,51.31,4
20190101|2018-12-12 23:30,13,51.29,51.31,51.29,51.31,2
20190101|2018-12-13 00:00,13,51.33,51.33,51.31,51.31,4
20190101|2018-12-13 00:30,13,51.33,51.35,51.32,51.32,105
20190101|2018-12-13 01:00,13,51.28,51.29,51.23,51.23,17
20190101|2018-12-13 01:30,13,51.24,51.28,51.2,51.28,13
20190101|2018-12-13 02:00,13,51.22,51.22,50.87,50.97,294
20190101|2018-12-13 02:30,13,50.95,51.39,50.95,51.23,132
20190101|2018-12-13 03:00,13,51.27,51.56,51.23,51.34,127
20190101|2018-12-13 03:30,13,51.37,51.37,50.93,51.06,233
20190101|2018-12-13 04:00,13,51.05,51.07,50.85,50.88,554
20190101|2018-12-13 04:30,13,50.87,51.02,50.79,50.88,95
20190101|2018-12-13 05:00,13,50.89,51,50.86,51,115
20190101|2018-12-13 05:30,13,50.97,51.07,50.37,50.47,506
20190101|2018-12-13 06:00,13,50.48,50.6,50.48,50.53,233
20190101|2018-12-13 06:30,13,50.55,50.72,50.54,50.62,166
20190101|2018-12-13 07:00,13,50.68,50.79,50.66,50.66,88
20190101|2018-12-13 07:30,13,50.68,50.76,50.46,50.72,315
20190101|2018-12-13 08:00,13,50.73,50.87,50.62,50.65,602
20190101|2018-12-13 08:30,13,50.66,50.91,50.57,50.87,275
20190101|2018-12-13 09:00,13,50.88,51.74,50.88,51.44,2207
20190101|2018-12-13 09:30,13,51.44,51.6,51.24,51.56,396
20190101|2018-12-13 10:00,13,51.59,51.79,51.28,51.72,771
20190101|2018-12-13 10:30,13,51.73,52.08,51.68,52.01,1253
20190101|2018-12-13 11:00,13,51.99,52.34,51.81,51.85,1864
20190101|2018-12-13 11:30,13,51.89,52.02,51.77,51.86,218
20190101|2018-12-13 12:00,13,51.89,51.94,51.76,51.87,242
20190101|2018-12-13 12:30,13,51.9,52.11,51.87,51.95,422
20190101|2018-12-13 13:00,13,51.96,52.73,51.95,52.65,4086
20190101|2018-12-13 13:30,13,52.64,52.76,52.47,52.51,766
20190101|2018-12-13 14:00,13,52.54,53.11,52.54,53.11,241
20190101|2018-12-13 14:30,13,53.07,53.15,52.91,52.91,92
20190101|2018-12-13 15:00,13,52.92,53.25,52.91,53.12,109
20190101|2018-12-13 15:30,13,53.1,53.1,52.77,52.82,99
20190101|2018-12-13 16:00,13,52.82,52.82,52.82,52.82,1
20190101|2018-12-13 19:00,14,52.67,52.67,52.33,52.33,91
20190101|2018-12-13 19:30,14,52.36,52.48,52.36,52.43,23
20190101|2018-12-13 20:00,14,52.42,52.42,52.38,52.38,28
20190101|2018-12-13 20:30,14,52.41,52.41,52.33,52.36,11
20190101|2018-12-13 21:00,14,52.36,52.55,52.36,52.55,90
20190101|2018-12-13 22:00,14,52.47,52.47,52.47,52.47,7
20190101|2018-12-13 22:30,14,52.42,52.42,52.35,52.35,7
20190101|2018-12-13 23:00,14,52.39,52.39,52.39,52.39,1
20190101|2018-12-13 23:30,14,52.31,52.31,52.31,52.31,22
20190101|2018-12-14 00:00,14,52.31,52.31,52.23,52.23,17
20190101|2018-12-14 00:30,14,52.33,52.33,52.33,52.33,1
20190101|2018-12-14 01:00,14,52.36,52.37,52.16,52.16,14
20190101|2018-12-14 01:30,14,52.13,52.34,52.13,52.32,29
20190101|2018-12-14 02:00,14,52.25,52.39,52.23,52.23,86
20190101|2018-12-14 02:30,14,52.24,52.38,52.16,52.26,107
20190101|2018-12-14 03:00,14,52.16,52.4,52.12,52.35,71
20190101|2018-12-14 03:30,14,52.32,52.66,52.32,52.51,143
20190101|2018-12-14 04:00,14,52.5,52.69,52.41,52.42,165
20190101|2018-12-14 04:30,14,52.48,52.52,52.26,52.32,38
20190101|2018-12-14 05:00,14,52.34,52.48,52.3,52.39,34
20190101|2018-12-14 05:30,14,52.34,52.34,52.16,52.27,184
20190101|2018-12-14 06:00,14,52.27,52.27,52.17,52.25,15
20190101|2018-12-14 06:30,14,52.25,52.35,52.16,52.34,57
20190101|2018-12-14 07:00,14,52.32,52.62,52.22,52.44,138
20190101|2018-12-14 07:30,14,52.46,52.69,52.37,52.61,623
20190101|2018-12-14 08:00,14,52.59,52.59,52.2,52.35,351
20190101|2018-12-14 08:30,14,52.36,52.37,51.92,52.16,933
20190101|2018-12-14 09:00,14,52.19,52.32,51.62,51.65,1020
20190101|2018-12-14 09:30,14,51.66,51.71,51.49,51.61,632
20190101|2018-12-14 10:00,14,51.57,51.7,51.13,51.19,1692
20190101|2018-12-14 10:30,14,51.21,51.35,51.01,51.02,665
20190101|2018-12-14 11:00,14,51.04,51.2,51.04,51.09,251
20190101|2018-12-14 11:30,14,51.08,51.34,51.07,51.24,278
20190101|2018-12-14 12:00,14,51.26,51.4,51.21,51.22,193
20190101|2018-12-14 12:30,14,51.24,51.48,51.21,51.3,439
20190101|2018-12-14 13:00,14,51.3,51.42,50.85,51.35,2830
20190101|2018-12-14 13:30,14,51.33,51.39,51.06,51.2,787
20190101|2018-12-14 14:00,14,51.16,51.19,51.04,51.09,130
20190101|2018-12-14 14:30,14,51.07,51.1,50.98,51.09,41
20190101|2018-12-14 15:00,14,51.15,51.23,51.15,51.18,42
20190101|2018-12-14 15:30,14,51.16,51.24,51.13,51.22,50
20190101|2018-12-16 17:00,17,51.41,51.41,51.41,51.41,1
20190101|2018-12-16 18:00,17,51.35,51.35,51.35,51.35,2
20190101|2018-12-16 18:30,17,51.41,51.41,51.41,51.41,2
20190101|2018-12-16 19:30,17,51.42,51.42,51.3,51.31,104
20190101|2018-12-16 20:00,17,51.27,51.27,51.17,51.27,80
20190101|2018-12-16 20:30,17,51.24,51.34,51.24,51.31,6
20190101|2018-12-16 21:00,17,51.32,51.36,51.32,51.35,9
20190101|2018-12-16 21:30,17,51.34,51.34,51.31,51.32,111
20190101|2018-12-16 22:00,17,51.33,51.33,51.33,51.33,1
20190101|2018-12-16 22:30,17,51.36,51.39,51.36,51.39,19
20190101|2018-12-16 23:00,17,51.37,51.37,51.36,51.36,2
20190101|2018-12-16 23:30,17,51.35,51.35,51.3,51.3,2
20190101|2018-12-17 00:00,17,51.21,51.23,51.21,51.22,3
20190101|2018-12-17 00:30,17,51.27,51.28,51.27,51.28,3
20190101|2018-12-17 01:00,17,51.28,51.35,51.26,51.28,10
20190101|2018-12-17 01:30,17,51.31,51.32,51.19,51.19,14
20190101|2018-12-17 02:00,17,51.14,51.25,51.1,51.14,29
20190101|2018-12-17 02:30,17,51.11,51.32,51.09,51.31,137
20190101|2018-12-17 03:00,17,51.23,51.23,51.16,51.16,11
20190101|2018-12-17 03:30,17,51.17,51.24,51.14,51.24,27
20190101|2018-12-17 04:00,17,51.24,51.66,51.24,51.66,232
20190101|2018-12-17 04:30,17,51.64,51.76,51.59,51.68,122
20190101|2018-12-17 05:00,17,51.68,51.69,51.57,51.67,45
20190101|2018-12-17 05:30,17,51.68,51.7,51.56,51.7,98
20190101|2018-12-17 06:00,17,51.68,51.86,51.68,51.76,32
20190101|2018-12-17 06:30,17,51.78,51.82,51.66,51.68,28
20190101|2018-12-17 07:00,17,51.64,51.64,51.31,51.36,115
20190101|2018-12-17 07:30,17,51.41,51.46,51.25,51.46,314
20190101|2018-12-17 08:00,17,51.4,51.42,51.19,51.31,196
20190101|2018-12-17 08:30,17,51.25,51.33,51.05,51.22,238
20190101|2018-12-17 09:00,17,51.14,51.21,50.21,50.31,599
20190101|2018-12-17 09:30,17,50.35,50.74,50.24,50.71,166
20190101|2018-12-17 10:00,17,50.69,50.86,50.14,50.14,334
20190101|2018-12-17 10:30,17,50.17,50.36,49.95,50.36,217
20190101|2018-12-17 11:00,17,50.38,50.42,50.18,50.32,66
20190101|2018-12-17 11:30,17,50.3,50.5,50.22,50.39,125
20190101|2018-12-17 12:00,17,50.42,50.43,50.07,50.32,151
20190101|2018-12-17 12:30,17,50.3,50.3,49.96,50.19,567
20190101|2018-12-17 13:00,17,50.16,50.23,49.81,49.88,1108
20190101|2018-12-17 13:30,17,49.88,49.89,49.14,49.43,598
20190101|2018-12-17 14:00,17,49.46,49.48,49.23,49.23,24
20190101|2018-12-17 14:30,17,49.26,49.29,49.09,49.25,28
20190101|2018-12-17 15:00,17,49.24,49.32,49.11,49.13,31
20190101|2018-12-17 15:30,17,49.12,49.16,49.04,49.11,37
20190101|2018-12-17 16:00,17,49.14,49.14,49.11,49.11,6
20190101|2018-12-17 16:30,17,49.1,49.11,49.08,49.09,11
20190101|2018-12-17 19:00,18,49.51,49.57,49.51,49.52,4
20190101|2018-12-17 19:30,18,49.45,49.45,49.45,49.45,1
20190101|2018-12-17 20:00,18,49.4,49.4,49.38,49.38,40
20190101|2018-12-17 21:00,18,49.39,49.39,49.35,49.35,13
20190101|2018-12-17 22:30,18,49.19,49.19,49.19,49.19,1
20190101|2018-12-17 23:00,18,49.19,49.19,49.19,49.19,2
20190101|2018-12-17 23:30,18,49.15,49.15,48.68,48.69,10
20190101|2018-12-18 00:00,18,48.96,48.96,48.96,48.96,1
20190101|2018-12-18 00:30,18,49.05,49.05,49,49,9
20190101|2018-12-18 01:00,18,49.18,49.18,49.18,49.18,1
20190101|2018-12-18 01:30,18,49.02,49.02,49.02,49.02,1
20190101|2018-12-18 02:00,18,48.79,48.99,48.79,48.99,8
20190101|2018-12-18 03:00,18,48.65,48.65,47.87,48.35,35
20190101|2018-12-18 03:30,18,48.23,48.47,48.23,48.31,75
20190101|2018-12-18 04:00,18,48.2,48.45,48.2,48.44,9
20190101|2018-12-18 04:30,18,48.39,48.62,48.39,48.62,3
20190101|2018-12-18 05:00,18,48.46,48.46,48.46,48.46,5
20190101|2018-12-18 06:00,18,48.36,48.46,48.36,48.46,6
20190101|2018-12-18 06:30,18,48.45,48.72,48.45,48.72,10
20190101|2018-12-18 07:00,18,48.64,48.77,48.64,48.72,6
20190101|2018-12-18 07:30,18,48.6,48.89,48.54,48.8,8
20190101|2018-12-18 08:00,18,49.03,49.31,48.97,48.97,84
20190101|2018-12-18 08:30,18,48.98,48.98,48.38,48.5,60
20190101|2018-12-18 09:00,18,48.68,48.84,48.64,48.83,88
20190101|2018-12-18 09:30,18,48.83,48.83,47.62,47.62,113
20190101|2018-12-18 10:00,18,47.74,47.81,47.07,47.07,66
20190101|2018-12-18 10:30,18,47.12,47.29,47.1,47.21,22
20190101|2018-12-18 11:00,18,47.4,47.4,47.36,47.36,3
20190101|2018-12-18 11:30,18,47.45,47.55,47.45,47.47,22
20190101|2018-12-18 12:00,18,47.45,47.48,47.36,47.47,41
20190101|2018-12-18 12:30,18,47.49,47.49,46.95,46.99,397
20190101|2018-12-18 13:00,18,47.14,47.29,46.18,46.2,643
20190201|2017-09-13 15:30,13,50.76,50.76,50.75,50.75,70
20190201|2017-11-27 08:00,27,55,55.04,55,55.04,13
20190201|2017-11-27 08:30,27,55,55.04,55,55.04,4
20190201|2018-02-01 09:00,1,60.48,60.49,60.48,60.49,15
20190201|2018-04-02 09:00,2,60.38,60.38,60.16,60.16,2
20190201|2018-04-02 09:30,2,59.91,59.91,59.87,59.87,2
20190201|2018-04-02 11:00,2,59.61,59.61,59.61,59.61,1
20190201|2018-04-06 08:30,6,60.48,60.48,60.48,60.48,2
20190201|2018-04-06 09:00,6,60.55,60.55,60.34,60.34,9
20190201|2018-04-20 11:00,20,63.86,63.86,63.86,63.86,1
20190201|2018-04-23 07:00,23,63.99,63.99,63.99,63.99,1
20190201|2018-04-23 10:00,23,63.96,63.96,63.96,63.96,4
20190201|2018-04-23 11:00,23,64.13,64.13,64.13,64.13,2
20190201|2018-04-24 09:30,24,64.9,64.9,64.85,64.85,165
20190201|2018-04-24 10:00,24,64.61,64.61,64.61,64.61,1
20190201|2018-04-24 10:30,24,64.44,64.44,64.44,64.44,1
20190201|2018-04-24 12:00,24,64.35,64.35,64.35,64.35,1
20190201|2018-04-24 13:00,24,63.62,63.62,63.62,63.62,1
20190201|2018-04-24 14:00,24,63.79,63.79,63.79,63.79,1
20190201|2018-04-25 07:30,25,63.58,63.64,63.58,63.63,30
20190201|2018-04-25 08:00,25,63.7,63.7,63.7,63.7,2
20190201|2018-04-25 12:30,25,63.89,64.2,63.89,64.2,4
20190201|2018-04-25 15:30,25,64.13,64.13,64.13,64.13,3
20190201|2018-04-26 04:00,26,64.56,64.56,64.56,64.56,2
20190201|2018-04-26 04:30,26,64.51,64.51,64.5,64.5,39
20190201|2018-04-26 05:00,26,64.44,64.44,64.41,64.41,29
20190201|2018-04-26 06:00,26,64.51,64.51,64.51,64.51,10
20190201|2018-04-26 06:30,26,64.52,64.52,64.52,64.52,2
20190201|2018-04-26 08:00,26,64.35,64.35,64.35,64.35,1
20190201|2018-04-26 09:00,26,64.23,64.23,64.23,64.23,9
20190201|2018-04-26 13:00,26,64.26,64.26,64.26,64.26,20
20190201|2018-04-27 08:30,27,64.14,64.14,64.14,64.14,1
20190201|2018-04-27 09:00,27,64.27,64.27,64.27,64.27,1
20190201|2018-04-30 03:00,30,63.77,63.77,63.77,63.77,1
20190201|2018-04-30 04:30,30,63.79,63.79,63.79,63.79,1
20190201|2018-04-30 08:30,30,64.12,64.13,64.12,64.13,2
20190201|2018-04-30 09:00,30,64.23,64.37,64.23,64.37,14
20190201|2018-04-30 11:00,30,64.89,64.89,64.89,64.89,1
20190201|2018-05-01 02:00,1,64.71,64.71,64.71,64.71,1
20190201|2018-05-01 03:00,1,64.6,64.6,64.6,64.6,5
20190201|2018-05-01 05:00,1,64.45,64.46,64.45,64.45,3
20190201|2018-05-01 05:30,1,64.31,64.31,64.31,64.31,1
20190201|2018-05-01 06:30,1,64.23,64.23,64.23,64.23,3
20190201|2018-05-01 09:00,1,64.02,64.13,64.02,64.13,5
20190201|2018-05-01 10:00,1,64.17,64.17,64.17,64.17,4
20190201|2018-05-01 12:00,1,63.84,63.84,63.84,63.84,1
20190201|2018-05-01 12:30,1,63.48,63.49,63.47,63.47,3
20190201|2018-05-02 03:00,2,64.12,64.12,64.12,64.12,2
20190201|2018-05-02 04:00,2,63.98,63.98,63.98,63.98,1
20190201|2018-05-02 04:30,2,63.98,63.98,63.98,63.98,2
20190201|2018-05-02 06:00,2,63.85,63.85,63.85,63.85,1
20190201|2018-05-02 08:00,2,63.59,63.59,63.5,63.5,5
20190201|2018-05-02 09:30,2,63.52,63.52,63.52,63.52,1
20190201|2018-05-02 11:00,2,63.8,63.8,63.8,63.8,1
20190201|2018-05-02 13:00,2,64.09,64.11,64.09,64.11,14
20190201|2018-05-03 06:30,3,63.91,63.91,63.91,63.91,1
20190201|2018-05-03 07:30,3,63.86,63.87,63.75,63.75,3
20190201|2018-05-03 08:30,3,63.71,63.71,63.71,63.71,1
20190201|2018-05-03 12:00,3,64.34,64.4,64.34,64.4,34
20190201|2018-05-03 13:00,3,64.44,64.44,64.44,64.44,3
20190201|2018-05-03 15:00,3,64.52,64.52,64.52,64.52,10
20190201|2018-05-04 05:30,4,64.78,64.78,64.78,64.78,28
20190201|2018-05-04 06:30,4,64.71,64.71,64.71,64.71,1
20190201|2018-05-04 07:30,4,64.93,64.97,64.93,64.97,3
20190201|2018-05-04 09:00,4,64.98,64.98,64.98,64.98,1
20190201|2018-05-04 10:30,4,65.72,65.72,65.72,65.72,2
20190201|2018-05-04 11:00,4,65.88,65.89,65.88,65.88,22
20190201|2018-05-04 11:30,4,65.82,65.82,65.82,65.82,30
20190201|2018-05-07 02:00,7,66.36,66.36,66.33,66.34,16
20190201|2018-05-08 01:00,8,66.67,66.67,66.67,66.67,1
20190201|2018-05-08 08:30,8,66.64,66.64,66.64,66.64,4
20190201|2018-05-08 09:00,8,66.41,66.41,66.38,66.38,21
20190201|2018-05-08 09:30,8,66.26,66.36,66.26,66.36,31
20190201|2018-05-08 10:00,8,65.65,65.65,64.8,64.8,86
20190201|2018-05-08 10:30,8,64.71,65.48,64.71,65.48,3
20190201|2018-05-08 12:30,8,65.5,65.5,65.5,65.5,20
20190201|2018-05-08 13:00,8,66.49,66.49,66.49,66.49,34
20190201|2018-05-08 13:30,8,66.05,66.05,66.05,66.05,4
20190201|2018-05-09 00:00,9,66.99,66.99,66.99,66.99,1
20190201|2018-05-09 01:00,9,66.97,66.98,66.92,66.92,210
20190201|2018-05-09 01:30,9,66.92,67.04,66.91,67.03,225
20190201|2018-05-09 02:00,9,67.04,67.5,67.02,67.37,640
20190201|2018-05-09 02:30,9,67.34,67.36,67.33,67.35,73
20190201|2018-05-09 03:00,9,67.43,67.43,67.37,67.37,48
20190201|2018-05-09 03:30,9,67.45,67.45,67.34,67.34,175
20190201|2018-05-09 04:00,9,67.45,67.45,67.41,67.41,51
20190201|2018-05-09 05:30,9,67.26,67.28,67.26,67.28,66
20190201|2018-05-09 07:00,9,67.29,67.3,67.27,67.27,34
20190201|2018-05-09 13:00,9,67.42,67.42,67.42,67.42,1
20190201|2018-05-09 13:30,9,67.55,67.55,67.55,67.55,8
20190201|2018-05-09 14:00,9,67.53,67.55,67.53,67.55,5
20190201|2018-05-09 21:00,10,68,68,68,68,3
20190201|2018-05-10 01:30,10,68.08,68.08,68.08,68.08,1
20190201|2018-05-10 03:00,10,68.03,68.03,67.97,67.97,28
20190201|2018-05-10 08:00,10,67.88,67.88,67.71,67.71,132
20190201|2018-05-10 08:30,10,67.71,67.71,67.58,67.58,132
20190201|2018-05-10 09:00,10,67.38,67.38,67.33,67.33,103
20190201|2018-05-10 09:30,10,67.59,67.65,67.59,67.65,150
20190201|2018-05-10 10:00,10,67.47,67.47,67.47,67.47,3
20190201|2018-05-10 12:30,10,67.55,67.57,67.55,67.55,152
20190201|2018-05-10 13:00,10,67.6,67.6,67.59,67.59,157
20190201|2018-05-10 13:30,10,68.16,68.16,68.1,68.14,6
20190201|2018-05-11 01:30,11,68.05,68.05,68.05,68.05,1
20190201|2018-05-11 02:00,11,67.93,67.93,67.93,67.93,3
20190201|2018-05-11 04:00,11,68.13,68.13,68.06,68.06,162
20190201|2018-05-11 04:30,11,68.13,68.13,68.13,68.13,138
20190201|2018-05-11 09:30,11,67.86,67.86,67.86,67.86,1
20190201|2018-05-11 10:30,11,67.9,67.9,67.9,67.9,2
20190201|2018-05-11 13:00,11,67.84,67.84,67.84,67.84,4
20190201|2018-05-11 15:00,11,67.68,67.68,67.68,67.68,29
20190201|2018-05-11 15:30,11,67.68,67.68,67.68,67.68,180
20190201|2018-05-14 01:00,14,67.59,67.61,67.59,67.61,10
20190201|2018-05-14 04:00,14,67.64,67.64,67.64,67.64,5
20190201|2018-05-14 04:30,14,67.64,67.64,67.64,67.64,25
20190201|2018-05-14 05:00,14,67.57,67.57,67.57,67.57,26
20190201|2018-05-14 05:30,14,67.78,67.85,67.78,67.85,60
20190201|2018-05-14 06:00,14,67.85,67.91,67.85,67.85,55
20190201|2018-05-14 08:30,14,68.03,68.03,68.01,68.01,7
20190201|2018-05-14 09:30,14,68.26,68.26,68.26,68.26,2
20190201|2018-05-14 10:30,14,68.26,68.26,68.11,68.11,611
20190201|2018-05-14 11:00,14,68.05,68.05,68.03,68.03,50
20190201|2018-05-14 13:00,14,68,68,68,68,100
20190201|2018-05-15 01:00,15,68.03,68.03,68.03,68.03,1
20190201|2018-05-15 02:30,15,68.18,68.25,68.18,68.24,250
20190201|2018-05-15 03:00,15,68.25,68.25,68.22,68.22,50
20190201|2018-05-15 03:30,15,68.25,68.25,68.21,68.21,50
20190201|2018-05-15 07:00,15,68.89,68.89,68.89,68.89,1
20190201|2018-05-15 08:00,15,68.64,68.64,68.28,68.29,400
20190201|2018-05-15 08:30,15,68.24,68.24,67.84,67.92,222
20190201|2018-05-15 09:00,15,67.84,67.84,67.84,67.84,2
20190201|2018-05-15 10:00,15,68.17,68.17,68.17,68.17,1
20190201|2018-05-15 11:30,15,68.48,68.48,68.46,68.46,2
20190201|2018-05-15 12:00,15,68.11,68.16,68.11,68.16,70
20190201|2018-05-15 15:30,15,67.95,67.96,67.95,67.96,2
20190201|2018-05-16 01:30,16,68.16,68.16,68.16,68.16,1
20190201|2018-05-16 05:30,16,68.21,68.23,68.21,68.23,200
20190201|2018-05-16 07:30,16,67.93,67.93,67.93,67.93,4
20190201|2018-05-16 08:00,16,68.05,68.06,68.05,68.06,5
20190201|2018-05-16 09:00,16,67.93,67.93,67.93,67.93,1
20190201|2018-05-16 09:30,16,68.19,68.19,68.15,68.15,8
20190201|2018-05-16 11:00,16,68.16,68.16,68.16,68.16,2
20190201|2018-05-16 12:30,16,68.33,68.33,68.33,68.33,50
20190201|2018-05-16 13:00,16,68.52,68.58,68.52,68.58,37
20190201|2018-05-16 13:30,16,68.45,68.45,68.45,68.45,2
20190201|2018-05-16 14:00,16,68.45,68.45,68.45,68.45,92
20190201|2018-05-16 14:30,16,68.46,68.46,68.45,68.45,4
20190201|2018-05-17 04:30,17,69.07,69.07,69.07,69.07,1
20190201|2018-05-17 05:30,17,68.95,68.95,68.94,68.94,102
20190201|2018-05-17 06:00,17,68.92,68.92,68.92,68.92,35
20190201|2018-05-17 09:30,17,68.59,68.61,68.59,68.61,56
20190201|2018-05-17 10:00,17,68.71,68.92,68.68,68.92,374
20190201|2018-05-17 10:30,17,68.96,68.97,68.54,68.54,253
20190201|2018-05-17 11:30,17,68.6,68.63,68.6,68.63,300
20190201|2018-05-17 12:00,17,68.47,68.47,68.38,68.38,104
20190201|2018-05-17 12:30,17,68.38,68.38,68.38,68.38,1
20190201|2018-05-17 15:30,17,68.45,68.45,68.45,68.45,35
20190201|2018-05-18 01:30,18,68.5,68.53,68.5,68.52,68
20190201|2018-05-18 02:00,18,68.52,68.53,68.5,68.51,239
20190201|2018-05-18 02:30,18,68.51,68.51,68.49,68.5,93
20190201|2018-05-18 03:00,18,68.52,68.52,68.52,68.52,33
20190201|2018-05-18 03:30,18,68.54,68.54,68.51,68.51,67
20190201|2018-05-18 05:00,18,68.52,68.52,68.52,68.52,50
20190201|2018-05-18 07:00,18,68.5,68.5,68.4,68.4,100
20190201|2018-05-18 07:30,18,68.3,68.3,68.3,68.3,50
20190201|2018-05-18 08:00,18,68.27,68.27,68.11,68.17,225
20190201|2018-05-18 08:30,18,68.17,68.17,68.17,68.17,10
20190201|2018-05-18 09:00,18,68.17,68.17,68.17,68.17,5
20190201|2018-05-18 09:30,18,68.18,68.18,68.18,68.18,1
20190201|2018-05-18 10:30,18,68.35,68.35,68.35,68.35,1
20190201|2018-05-18 11:00,18,68.06,68.06,67.94,67.94,22
20190201|2018-05-18 12:00,18,68.33,68.33,68.33,68.33,1
20190201|2018-05-18 13:00,18,68.13,68.13,68.13,68.13,1
20190201|2018-05-18 13:30,18,68.1,68.1,68.1,68.1,1
20190201|2018-05-21 00:30,21,68.52,68.52,68.52,68.52,1
20190201|2018-05-21 01:30,21,68.42,68.42,68.42,68.42,35
20190201|2018-05-21 02:30,21,68.42,68.42,68.42,68.42,8
20190201|2018-05-21 03:00,21,68.42,68.42,68.42,68.42,58
20190201|2018-05-21 05:00,21,68.42,68.42,68.42,68.42,1
20190201|2018-05-21 06:30,21,68.17,68.18,68.15,68.15,100
20190201|2018-05-21 09:00,21,68.21,68.28,68.21,68.28,3
20190201|2018-05-21 09:30,21,68.36,68.36,68.19,68.19,2
20190201|2018-05-21 10:00,21,68.27,68.55,68.27,68.55,309
20190201|2018-05-21 10:30,21,68.64,68.64,68.59,68.59,3
20190201|2018-05-21 11:00,21,68.74,68.74,68.74,68.74,2
20190201|2018-05-21 11:30,21,68.72,68.72,68.72,68.72,1
20190201|2018-05-21 12:30,21,68.87,68.92,68.87,68.92,23
20190201|2018-05-21 13:00,21,68.92,68.92,68.85,68.92,102
20190201|2018-05-21 13:30,21,68.92,68.95,68.92,68.95,500
20190201|2018-05-21 14:30,21,69,69,69,69,230
20190201|2018-05-21 15:00,21,69,69,69,69,70
20190201|2018-05-22 02:00,22,69.04,69.04,69.04,69.04,7
20190201|2018-05-22 04:00,22,69.15,69.15,69.08,69.08,10
20190201|2018-05-22 07:00,22,68.98,68.98,68.97,68.97,3
20190201|2018-05-22 08:00,22,69.09,69.13,69.07,69.13,62
20190201|2018-05-22 08:30,22,69.14,69.17,69.14,69.14,45
20190201|2018-05-22 09:30,22,69.3,69.36,69.3,69.36,2
20190201|2018-05-22 11:00,22,69.08,69.1,69.08,69.1,37
20190201|2018-05-22 11:30,22,69.12,69.12,69.05,69.08,113
20190201|2018-05-22 12:00,22,68.8,68.8,68.8,68.8,20
20190201|2018-05-22 13:00,22,68.99,68.99,68.99,68.99,1
20190201|2018-05-23 01:00,23,68.79,68.8,68.79,68.8,20
20190201|2018-05-23 01:30,23,68.8,68.81,68.78,68.78,244
20190201|2018-05-23 02:00,23,68.78,68.78,68.75,68.75,140
20190201|2018-05-23 02:30,23,68.75,68.75,68.69,68.69,196
20190201|2018-05-23 03:00,23,68.72,68.72,68.72,68.72,1
20190201|2018-05-23 04:30,23,68.58,68.58,68.58,68.58,50
20190201|2018-05-23 08:00,23,68.69,68.69,68.69,68.69,50
20190201|2018-05-23 09:00,23,68.68,68.74,68.68,68.73,57
20190201|2018-05-23 09:30,23,68.54,68.54,68,68.34,652
20190201|2018-05-23 10:00,23,68.45,68.45,68.45,68.45,1
20190201|2018-05-23 10:30,23,68.67,68.67,68.67,68.67,1
20190201|2018-05-23 11:30,23,68.46,68.46,68.46,68.46,5
20190201|2018-05-23 13:00,23,68.81,68.81,68.81,68.81,169
20190201|2018-05-23 15:00,23,68.78,68.79,68.78,68.79,8
20190201|2018-05-24 03:00,24,68.6,68.6,68.6,68.6,100
20190201|2018-05-24 03:30,24,68.55,68.55,68.48,68.48,180
20190201|2018-05-24 04:00,24,68.48,68.48,68.48,68.48,20
20190201|2018-05-24 06:00,24,68.03,68.03,68.03,68.03,100
20190201|2018-05-24 08:00,24,67.94,67.94,67.7,67.79,3
20190201|2018-05-24 08:30,24,67.79,67.8,67.79,67.8,100
20190201|2018-05-24 09:00,24,67.96,68.08,67.96,68.07,10
20190201|2018-05-24 09:30,24,68.03,68.08,68,68,51
20190201|2018-05-24 10:00,24,68.07,68.07,68.07,68.07,6
20190201|2018-05-24 10:30,24,68.1,68.1,68.1,68.1,1
20190201|2018-05-24 13:00,24,67.88,67.88,67.79,67.79,2
20190201|2018-05-24 13:30,24,67.84,67.84,67.84,67.84,3
20190201|2018-05-25 01:30,25,67.63,67.63,67.63,67.63,3
20190201|2018-05-25 04:30,25,66.59,66.59,66.59,66.59,1
20190201|2018-05-25 07:30,25,66.25,66.25,66.25,66.25,1
20190201|2018-05-25 08:00,25,66.3,66.3,66.3,66.3,1
20190201|2018-05-25 08:30,25,66.3,66.3,66.22,66.22,3
20190201|2018-05-25 09:00,25,66.17,66.17,66.17,66.17,1
20190201|2018-05-25 10:00,25,65.81,65.81,65.77,65.77,2
20190201|2018-05-25 10:30,25,65.37,65.37,65.37,65.37,1
20190201|2018-05-25 12:30,25,65.35,65.35,65.35,65.35,1
20190201|2018-05-27 20:00,28,64.19,64.19,64.19,64.19,1
20190201|2018-05-28 01:30,28,64.67,64.73,64.62,64.63,204
20190201|2018-05-28 02:00,28,64.62,64.62,64.48,64.6,76
20190201|2018-05-28 02:30,28,64.59,64.59,64.59,64.59,31
20190201|2018-05-28 06:00,28,64.6,64.6,64.6,64.6,1
20190201|2018-05-28 06:30,28,64.6,64.6,64.6,64.6,19
20190201|2018-05-28 08:00,28,64.5,64.5,64.4,64.4,53
20190201|2018-05-28 08:30,28,64.24,64.24,64.24,64.24,18
20190201|2018-05-28 09:30,28,64.24,64.24,64.24,64.24,11
20190201|2018-05-29 04:30,29,64.7,64.7,64.7,64.7,1
20190201|2018-05-29 10:00,29,64.57,64.57,64.57,64.57,1
20190201|2018-05-29 10:30,29,64.22,64.22,64.22,64.22,2
20190201|2018-05-29 11:30,29,64.23,64.23,64.23,64.23,1
20190201|2018-05-30 04:00,30,64.67,64.67,64.67,64.67,1
20190201|2018-05-30 08:00,30,64.8,64.8,64.8,64.8,4
20190201|2018-05-30 13:00,30,65.69,65.69,65.69,65.69,1
20190201|2018-05-31 06:30,31,65.14,65.17,65.14,65.17,100
20190201|2018-05-31 07:00,31,65.04,65.05,65.04,65.05,50
20190201|2018-05-31 07:30,31,64.99,65,64.89,65,301
20190201|2018-05-31 08:00,31,64.68,64.68,64.48,64.59,72
20190201|2018-05-31 08:30,31,64.44,64.44,64.44,64.44,1
20190201|2018-05-31 09:00,31,64.7,64.7,64.7,64.7,1
20190201|2018-05-31 09:30,31,64.81,64.84,64.75,64.84,55
20190201|2018-05-31 10:00,31,65.25,65.52,64.98,64.98,646
20190201|2018-05-31 11:00,31,64.8,64.84,64.8,64.81,203
20190201|2018-05-31 11:30,31,64.76,64.8,64.76,64.8,50
20190201|2018-06-01 03:00,1,65.12,65.16,65.12,65.16,3
20190201|2018-06-01 04:00,1,65.09,65.09,65.09,65.09,1
20190201|2018-06-01 04:30,1,64.97,64.97,64.97,64.97,2
20190201|2018-06-01 05:30,1,64.47,64.47,64.47,64.47,9
20190201|2018-06-01 07:00,1,64.47,64.47,64.47,64.47,1
20190201|2018-06-01 07:30,1,64.39,64.39,64.39,64.39,1
20190201|2018-06-01 08:30,1,64.26,64.48,64.26,64.48,60
20190201|2018-06-01 09:30,1,64.51,64.51,64.51,64.51,3
20190201|2018-06-01 12:00,1,64.41,64.54,64.41,64.41,3
20190201|2018-06-01 12:30,1,64.41,64.41,64.2,64.2,3
20190201|2018-06-01 13:00,1,64.28,64.28,64.15,64.15,2
20190201|2018-06-01 13:30,1,64.16,64.16,64.16,64.16,1
20190201|2018-06-04 02:00,4,64.23,64.23,64.23,64.23,10
20190201|2018-06-04 03:00,4,64.19,64.32,64.19,64.32,34
20190201|2018-06-04 04:00,4,64.13,64.13,64.13,64.13,1
20190201|2018-06-04 08:00,4,64.3,64.3,64.27,64.28,12
20190201|2018-06-04 08:30,4,64.26,64.26,64.26,64.26,2
20190201|2018-06-04 09:00,4,63.89,63.89,63.89,63.89,1
20190201|2018-06-04 09:30,4,63.94,63.94,63.72,63.72,3
20190201|2018-06-04 10:00,4,63.67,63.67,63.65,63.66,6
20190201|2018-06-04 10:30,4,63.56,63.63,63.56,63.61,60
20190201|2018-06-04 13:30,4,63.55,63.55,63.55,63.55,1
20190201|2018-06-04 14:30,4,63.62,63.62,63.62,63.62,13
20190201|2018-06-05 05:00,5,63.19,63.26,63.19,63.26,2
20190201|2018-06-05 07:00,5,63.05,63.05,63.05,63.05,1
20190201|2018-06-05 09:00,5,63.28,63.4,63.2,63.4,9
20190201|2018-06-05 12:00,5,63.92,63.92,63.92,63.92,6
20190201|2018-06-06 01:30,6,64.24,64.24,64.24,64.24,1
20190201|2018-06-06 06:00,6,63.72,63.72,63.72,63.72,1
20190201|2018-06-06 10:00,6,63.3,63.32,63.3,63.32,50
20190201|2018-06-06 13:30,6,63.53,63.53,63.53,63.53,50
20190201|2018-06-06 15:00,6,63.69,63.69,63.65,63.65,62
20190201|2018-06-06 15:30,6,63.65,63.65,63.61,63.61,491
20190201|2018-06-06 16:00,6,63.61,63.61,63.61,63.61,1
20190201|2018-06-06 19:30,7,63.78,63.78,63.78,63.78,1
20190201|2018-06-07 06:00,7,63.95,63.95,63.95,63.95,300
20190201|2018-06-07 06:30,7,63.83,63.83,63.83,63.83,105
20190201|2018-06-07 07:00,7,63.96,63.96,63.83,63.83,20
20190201|2018-06-07 07:30,7,63.83,63.83,63.83,63.83,7
20190201|2018-06-07 08:00,7,63.83,63.83,63.83,63.83,118
20190201|2018-06-07 08:30,7,63.85,64.02,63.85,64.02,1080
20190201|2018-06-07 09:00,7,64.02,64.12,64.02,64.12,1280
20190201|2018-06-07 09:30,7,64.12,64.12,64.12,64.12,139
20190201|2018-06-07 10:00,7,64.3,64.3,64.3,64.3,1
20190201|2018-06-07 10:30,7,64.33,64.41,64.33,64.41,11
20190201|2018-06-07 13:00,7,64.4,64.4,64.4,64.4,1
20190201|2018-06-07 13:30,7,64.37,64.37,64.37,64.37,7
20190201|2018-06-08 09:00,8,64.57,64.57,64.57,64.57,20
20190201|2018-06-08 09:30,8,64.48,64.48,64.37,64.37,22
20190201|2018-06-08 10:00,8,63.98,64.11,63.98,64.11,2
20190201|2018-06-08 15:30,8,64.13,64.13,64.11,64.11,29
20190201|2018-06-11 05:00,11,63.62,63.62,63.62,63.62,1
20190201|2018-06-11 09:00,11,64.04,64.16,64.02,64.16,44
20190201|2018-06-11 09:30,11,64.31,64.31,64.23,64.23,7
20190201|2018-06-11 10:30,11,64.54,64.54,64.52,64.52,50
20190201|2018-06-11 14:30,11,64.44,64.44,64.44,64.44,45
20190201|2018-06-12 02:00,12,64.8,64.8,64.8,64.8,11
20190201|2018-06-12 02:30,12,64.8,64.8,64.8,64.8,9
20190201|2018-06-12 05:00,12,64.59,64.59,64.59,64.59,1
20190201|2018-06-12 06:30,12,64.29,64.29,64.29,64.29,87
20190201|2018-06-12 07:00,12,64.29,64.3,64.23,64.3,41
20190201|2018-06-12 07:30,12,64.2,64.2,64.2,64.2,1
20190201|2018-06-12 08:00,12,64.2,64.2,64.2,64.2,19
20190201|2018-06-12 08:30,12,64.39,64.5,64.39,64.49,232
20190201|2018-06-12 09:00,12,64.58,64.58,64.58,64.58,1
20190201|2018-06-12 09:30,12,64.75,64.75,64.75,64.75,1
20190201|2018-06-12 10:30,12,64.7,64.7,64.66,64.66,2
20190201|2018-06-12 13:00,12,64.56,64.65,64.47,64.65,52
20190201|2018-06-12 15:30,12,64.38,64.38,64.38,64.38,6
20190201|2018-06-13 03:30,13,64.5,64.5,64.46,64.46,24
20190201|2018-06-13 07:30,13,64.52,64.52,64.52,64.52,50
20190201|2018-06-13 09:00,13,64.46,64.46,64.46,64.46,25
20190201|2018-06-13 09:30,13,64.86,64.89,64.8,64.82,172
20190201|2018-06-13 10:00,13,64.98,64.98,64.98,64.98,1
20190201|2018-06-13 11:00,13,64.9,64.9,64.9,64.9,1
20190201|2018-06-13 11:30,13,64.95,64.95,64.95,64.95,50
20190201|2018-06-13 12:00,13,65.03,65.03,65.03,65.03,1
20190201|2018-06-14 03:30,14,65.02,65.02,65.02,65.02,20
20190201|2018-06-14 04:30,14,65.01,65.01,65.01,65.01,2
20190201|2018-06-14 05:00,14,65.13,65.13,65.13,65.13,1
20190201|2018-06-14 05:30,14,65.02,65.02,65.02,65.02,38
20190201|2018-06-14 07:00,14,65.05,65.19,65.05,65.19,4
20190201|2018-06-14 07:30,14,65.3,65.3,65.29,65.3,21
20190201|2018-06-14 08:00,14,65.27,65.27,65.23,65.23,63
20190201|2018-06-14 08:30,14,65.04,65.13,65.02,65.13,274
20190201|2018-06-14 09:00,14,65,65.06,65,65.06,7
20190201|2018-06-14 09:30,14,64.9,64.9,64.53,64.55,371
20190201|2018-06-14 10:00,14,64.57,64.57,64.57,64.57,3
20190201|2018-06-14 10:30,14,64.47,64.47,64.47,64.47,4
20190201|2018-06-14 11:00,14,64.64,64.64,64.64,64.64,1
20190201|2018-06-15 04:30,15,64.55,64.55,64.55,64.55,1
20190201|2018-06-15 05:00,15,64.4,64.4,64.38,64.38,3
20190201|2018-06-15 06:30,15,64.66,64.66,64.63,64.63,20
20190201|2018-06-15 08:30,15,64.1,64.1,63.88,63.94,136
20190201|2018-06-15 09:00,15,63.74,63.74,63.74,63.74,8
20190201|2018-06-15 09:30,15,63.49,63.49,63.13,63.2,64
20190201|2018-06-15 10:00,15,63.11,63.11,63.03,63.05,17
20190201|2018-06-15 12:30,15,63.04,63.04,63.04,63.04,1
20190201|2018-06-15 13:00,15,63,63,63,63,1
20190201|2018-06-18 01:30,18,62.19,62.21,62.19,62.21,100
20190201|2018-06-18 02:00,18,62.21,62.25,62.21,62.21,173
20190201|2018-06-18 02:30,18,62.21,62.21,62.21,62.21,77
20190201|2018-06-18 03:00,18,62.36,62.36,62.31,62.31,159
20190201|2018-06-18 03:30,18,62.36,62.98,62.36,62.93,116
20190201|2018-06-18 04:00,18,62.93,62.93,62.93,62.93,6
20190201|2018-06-18 07:00,18,63.05,63.19,63.05,63.16,19
20190201|2018-06-18 07:30,18,63.27,63.27,63.23,63.27,101
20190201|2018-06-18 09:30,18,63.33,63.33,63.32,63.32,11
20190201|2018-06-18 11:30,18,63.38,63.38,63.34,63.34,20
20190201|2018-06-18 13:00,18,63.78,63.78,63.75,63.77,37
20190201|2018-06-18 13:30,18,63.68,63.68,63.68,63.68,1
20190201|2018-06-19 01:30,19,63.16,63.16,63.06,63.08,50
20190201|2018-06-19 02:00,19,63.02,63.12,63.02,63.12,25
20190201|2018-06-19 03:00,19,63.03,63.03,63.03,63.03,2
20190201|2018-06-19 04:00,19,63.17,63.18,63.17,63.18,9
20190201|2018-06-19 08:30,19,63.24,63.26,63.24,63.26,21
20190201|2018-06-19 09:30,19,62.48,62.69,62.48,62.69,3
20190201|2018-06-19 11:30,19,62.78,62.83,62.78,62.83,102
20190201|2018-06-19 12:30,19,63.09,63.09,63.09,63.09,19
20190201|2018-06-19 13:00,19,63.09,63.19,63.09,63.19,4
20190201|2018-06-19 15:00,19,63.13,63.13,63.12,63.12,100
20190201|2018-06-20 04:30,20,63.52,63.57,63.52,63.57,8
20190201|2018-06-20 06:00,20,63.11,63.11,63.11,63.11,2
20190201|2018-06-20 07:00,20,63.49,63.67,63.49,63.67,7
20190201|2018-06-20 07:30,20,63.62,63.62,63.62,63.62,1
20190201|2018-06-20 08:00,20,63.72,63.72,63.72,63.72,50
20190201|2018-06-20 09:00,20,63.58,63.58,63.46,63.46,6
20190201|2018-06-20 09:30,20,63.47,64.02,63.47,63.47,24
20190201|2018-06-20 10:00,20,63.47,63.47,63.47,63.47,1
20190201|2018-06-20 10:30,20,63.83,64,63.83,64,8
20190201|2018-06-20 11:00,20,63.02,63.02,63.02,63.02,1
20190201|2018-06-20 11:30,20,63.05,63.07,63.05,63.07,100
20190201|2018-06-20 12:30,20,63.31,63.65,63.3,63.65,120
20190201|2018-06-20 13:30,20,63.45,63.45,63.43,63.43,20
20190201|2018-06-21 01:30,21,63.18,63.18,63.18,63.18,2
20190201|2018-06-21 03:30,21,62.95,62.95,62.69,62.7,156
20190201|2018-06-21 04:00,21,62.75,62.78,62.75,62.78,50
20190201|2018-06-21 05:00,21,62.66,62.66,62.66,62.66,1
20190201|2018-06-21 06:00,21,62.9,62.9,62.87,62.87,22
20190201|2018-06-21 08:00,21,63.01,63.01,62.9,62.9,62
20190201|2018-06-21 08:30,21,62.83,62.83,62.73,62.74,52
20190201|2018-06-21 09:00,21,63.09,63.1,63,63,48
20190201|2018-06-21 09:30,21,62.92,63.14,62.92,63.14,14
20190201|2018-06-21 10:00,21,63.11,63.11,63.11,63.11,1
20190201|2018-06-21 11:30,21,63.17,63.17,63.15,63.15,55
20190201|2018-06-21 13:00,21,63.14,63.14,62.92,62.93,4
20190201|2018-06-21 13:30,21,62.85,62.85,62.85,62.85,1
20190201|2018-06-21 14:00,21,62.91,62.95,62.91,62.95,55
20190201|2018-06-22 04:00,22,63.62,63.62,63.62,63.62,1
20190201|2018-06-22 06:30,22,63.73,63.92,63.72,63.92,52
20190201|2018-06-22 07:00,22,63.87,63.89,63.83,63.83,26
20190201|2018-06-22 07:30,22,63.89,64.24,63.89,64.14,44
20190201|2018-06-22 08:00,22,64.3,64.62,64.27,64.61,87
20190201|2018-06-22 09:00,22,64.38,64.38,64.38,64.38,20
20190201|2018-06-22 09:30,22,64.43,64.43,64.43,64.43,20
20190201|2018-06-22 10:00,22,64.66,64.71,64.61,64.61,28
20190201|2018-06-22 10:30,22,64.75,64.75,64.75,64.75,2
20190201|2018-06-22 11:00,22,64.75,64.75,64.71,64.71,8
20190201|2018-06-22 11:30,22,64.75,64.75,64.25,64.29,45
20190201|2018-06-22 12:00,22,64.2,64.2,64.13,64.13,22
20190201|2018-06-22 12:30,22,64.48,64.61,64.48,64.61,5
20190201|2018-06-22 13:00,22,64.62,64.62,64.62,64.62,1
20190201|2018-06-22 13:30,22,64.99,64.99,64.98,64.98,10
20190201|2018-06-22 14:00,22,65.11,65.13,65.11,65.13,6
20190201|2018-06-22 15:00,22,65.28,65.28,65.28,65.28,1
20190201|2018-06-25 01:00,25,63.95,63.95,63.95,63.95,1
20190201|2018-06-25 07:30,25,64.51,64.51,64.44,64.44,53
20190201|2018-06-25 08:00,25,64.5,64.5,64.2,64.29,96
20190201|2018-06-25 09:00,25,64.26,64.3,64.23,64.3,5
20190201|2018-06-25 09:30,25,64.56,64.6,64.55,64.59,14
20190201|2018-06-25 10:30,25,64.72,64.72,64.63,64.68,55
20190201|2018-06-25 11:30,25,64.64,64.64,64.64,64.64,1
20190201|2018-06-25 12:30,25,64.79,64.79,64.77,64.77,21
20190201|2018-06-25 13:30,25,64.72,64.72,64.72,64.72,20
20190201|2018-06-26 01:30,26,64.98,64.98,64.97,64.97,2
20190201|2018-06-26 03:00,26,65.12,65.12,65.12,65.12,50
20190201|2018-06-26 04:00,26,65.01,65.01,65.01,65.01,1
20190201|2018-06-26 06:00,26,65.09,65.12,65.09,65.12,31
20190201|2018-06-26 08:00,26,65.33,65.33,65.2,65.2,3
20190201|2018-06-26 08:30,26,65.2,65.2,65.03,65.03,40
20190201|2018-06-26 09:00,26,65.1,65.1,65,65,40
20190201|2018-06-26 09:30,26,64.6,64.69,64.6,64.69,2
20190201|2018-06-26 10:30,26,65.4,66.07,65.4,65.92,65
20190201|2018-06-26 11:00,26,66.1,66.1,66.1,66.1,1
20190201|2018-06-26 11:30,26,66.45,66.45,66.2,66.2,2
20190201|2018-06-26 12:30,26,66.04,66.04,66.04,66.04,2
20190201|2018-06-26 13:00,26,66.18,66.24,66.18,66.24,23
20190201|2018-06-26 13:30,26,66.24,66.24,66.24,66.24,1
20190201|2018-06-27 06:30,27,66.58,66.59,66.58,66.59,2
20190201|2018-06-27 08:30,27,66.92,66.92,66.92,66.92,50
20190201|2018-06-27 09:00,27,67.04,67.1,66.87,66.87,33
20190201|2018-06-27 09:30,27,67.37,67.69,67.05,67.69,226
20190201|2018-06-27 10:00,27,67.82,67.82,67.82,67.82,2
20190201|2018-06-27 10:30,27,67.68,67.77,67.68,67.77,123
20190201|2018-06-27 11:30,27,67.56,67.56,67.56,67.56,1
20190201|2018-06-27 13:00,27,67.53,67.53,67.5,67.5,7
20190201|2018-06-27 14:00,27,67.02,67.02,67.02,67.02,2
20190201|2018-06-27 14:30,27,67.05,67.05,67.05,67.05,2
20190201|2018-06-28 06:00,28,67.35,67.35,67.35,67.35,1
20190201|2018-06-28 07:00,28,67.22,67.3,67.22,67.3,27
20190201|2018-06-28 08:00,28,67.15,67.29,67.1,67.29,77
20190201|2018-06-28 09:00,28,67.54,67.66,67.54,67.66,5
20190201|2018-06-28 09:30,28,67.7,67.7,67.67,67.67,4
20190201|2018-06-28 10:00,28,67.77,67.78,67.77,67.78,4
20190201|2018-06-28 10:30,28,67.11,67.23,67.11,67.23,5
20190201|2018-06-28 11:30,28,67.43,67.45,67.39,67.39,22
20190201|2018-06-28 12:30,28,67.47,67.5,67.47,67.49,47
20190201|2018-06-28 13:00,28,67.49,67.49,67.49,67.49,4
20190201|2018-06-28 15:00,28,67.32,67.32,67.32,67.32,7
20190201|2018-06-29 02:30,29,67.36,67.36,67.36,67.36,1
20190201|2018-06-29 04:30,29,67.7,67.7,67.7,67.7,13
20190201|2018-06-29 05:30,29,67.86,67.86,67.86,67.86,6
20190201|2018-06-29 07:30,29,67.69,67.69,67.66,67.66,9
20190201|2018-06-29 08:00,29,67.81,67.81,67.81,67.81,90
20190201|2018-06-29 08:30,29,68.04,68.1,68.03,68.07,22
20190201|2018-06-29 09:00,29,68.04,68.07,68.04,68.06,3
20190201|2018-06-29 10:00,29,68.35,68.37,68.23,68.23,145
20190201|2018-06-29 10:30,29,68.29,68.45,68.29,68.45,7
20190201|2018-06-29 11:00,29,68.35,68.4,68.19,68.19,4
20190201|2018-06-29 11:30,29,68.26,68.26,68.26,68.26,5
20190201|2018-06-29 12:00,29,68.33,68.33,68.33,68.33,1
20190201|2018-06-29 13:00,29,68.54,68.56,68.13,68.13,13
20190201|2018-06-29 13:30,29,68.03,68.22,68.02,68.22,28
20190201|2018-06-29 14:00,29,68.17,68.17,68.16,68.16,20
20190201|2018-07-01 18:30,2,67.38,67.45,67.38,67.45,5
20190201|2018-07-02 01:30,2,67.41,67.41,67.41,67.41,1
20190201|2018-07-02 02:30,2,67.35,67.35,67.35,67.35,2
20190201|2018-07-02 03:00,2,67.52,67.52,67.52,67.52,14
20190201|2018-07-02 03:30,2,67.52,67.52,67.52,67.52,39
20190201|2018-07-02 04:00,2,67.51,67.51,67.51,67.51,5
20190201|2018-07-02 04:30,2,67.62,67.67,67.5,67.5,7
20190201|2018-07-02 05:30,2,67.7,67.7,67.7,67.7,17
20190201|2018-07-02 07:00,2,67.37,67.37,67.3,67.3,18
20190201|2018-07-02 07:30,2,67.4,67.42,67.4,67.4,103
20190201|2018-07-02 08:00,2,67.5,67.6,67.5,67.6,24
20190201|2018-07-02 08:30,2,67.25,67.31,67.2,67.31,35
20190201|2018-07-02 09:00,2,67.24,67.36,67.11,67.15,20
20190201|2018-07-02 09:30,2,67.29,67.29,66.92,66.97,55
20190201|2018-07-02 10:00,2,66.96,66.96,66.63,66.63,3
20190201|2018-07-02 10:30,2,66.77,66.77,66.77,66.77,1
20190201|2018-07-02 11:00,2,66.78,66.78,66.78,66.78,1
20190201|2018-07-02 11:30,2,66.96,66.98,66.96,66.98,40
20190201|2018-07-02 13:00,2,67.03,67.03,66.77,66.77,15
20190201|2018-07-02 14:30,2,66.4,66.4,66.4,66.4,1
20190201|2018-07-02 15:30,2,66.41,66.41,66.41,66.41,3
20190201|2018-07-03 04:00,3,67.09,67.09,67.09,67.09,1
20190201|2018-07-03 06:30,3,66.97,66.99,66.97,66.99,11
20190201|2018-07-03 07:30,3,67.12,67.12,67.12,67.12,57
20190201|2018-07-03 08:00,3,67.21,67.21,67.1,67.1,30
20190201|2018-07-03 08:30,3,67.23,67.23,67.23,67.23,1
20190201|2018-07-03 09:00,3,66.91,66.91,66.42,66.75,141
20190201|2018-07-03 09:30,3,66.23,66.23,65.84,65.84,47
20190201|2018-07-03 10:00,3,66,66,65.59,65.6,3
20190201|2018-07-03 10:30,3,65.71,65.79,65.71,65.79,2
20190201|2018-07-03 11:00,3,66.06,66.06,66.06,66.06,2
20190201|2018-07-03 11:30,3,65.92,65.92,65.92,65.92,1
20190201|2018-07-03 13:30,3,66.44,66.45,66.41,66.41,35
20190201|2018-07-04 02:00,4,66.51,66.51,66.32,66.32,8
20190201|2018-07-04 02:30,4,66.42,66.42,66.42,66.42,1
20190201|2018-07-04 04:00,4,66.56,66.56,66.56,66.56,1
20190201|2018-07-04 08:00,4,66.53,66.54,66.53,66.54,2
20190201|2018-07-05 06:30,5,67.34,67.35,67.33,67.35,23
20190201|2018-07-05 07:00,5,67.35,67.35,67.35,67.35,15
20190201|2018-07-05 08:30,5,66.99,67.02,66.99,67.02,31
20190201|2018-07-05 09:30,5,66.93,66.93,66.93,66.93,2
20190201|2018-07-05 10:00,5,66.92,66.97,66.68,66.97,13
20190201|2018-07-05 11:00,5,67.26,67.26,67.11,67.11,3
20190201|2018-07-05 11:30,5,66.96,67,66.96,67,17
20190201|2018-07-05 13:00,5,66.82,66.82,66.68,66.78,11
20190201|2018-07-06 04:00,6,66.75,66.75,66.75,66.75,1
20190201|2018-07-06 04:30,6,66.36,66.48,66.36,66.48,2
20190201|2018-07-06 05:00,6,66.5,66.5,66.5,66.5,1
20190201|2018-07-06 05:30,6,66.21,66.36,66.21,66.36,50
20190201|2018-07-06 07:00,6,66.37,66.37,66.37,66.37,1
20190201|2018-07-06 08:00,6,66.48,66.53,66.48,66.53,4
20190201|2018-07-06 08:30,6,66.6,66.6,66.6,66.6,27
20190201|2018-07-06 09:00,6,66.62,66.81,66.61,66.81,216
20190201|2018-07-06 09:30,6,66.93,66.93,66.93,66.93,3
20190201|2018-07-06 10:30,6,67.21,67.21,67.09,67.09,111
20190201|2018-07-06 11:00,6,67.12,67.12,67.12,67.12,1
20190201|2018-07-06 12:00,6,67.2,67.2,67.17,67.17,110
20190201|2018-07-06 12:30,6,67.19,67.22,67.19,67.22,22
20190201|2018-07-06 13:00,6,67.24,67.28,67.24,67.28,18
20190201|2018-07-09 02:00,9,67.37,67.37,67.33,67.33,2
20190201|2018-07-09 03:00,9,67.32,67.32,67.27,67.27,2
20190201|2018-07-09 04:00,9,67.44,67.52,67.44,67.51,26
20190201|2018-07-09 04:30,9,67.52,67.52,67.52,67.52,178
20190201|2018-07-09 05:30,9,67.55,67.55,67.55,67.55,1
20190201|2018-07-09 06:00,9,67.59,67.59,67.59,67.59,1
20190201|2018-07-09 06:30,9,67.6,67.6,67.6,67.6,1
20190201|2018-07-09 07:00,9,67.51,67.6,67.51,67.6,45
20190201|2018-07-09 08:00,9,67.8,67.8,67.8,67.8,26
20190201|2018-07-09 09:00,9,67.71,67.71,67.43,67.65,147
20190201|2018-07-09 09:30,9,67.65,67.94,67.65,67.94,192
20190201|2018-07-09 10:00,9,68.01,68.03,67.87,67.87,8
20190201|2018-07-09 10:30,9,67.74,67.74,67.72,67.72,2
20190201|2018-07-09 11:00,9,67.67,67.83,67.67,67.83,6
20190201|2018-07-09 12:30,9,67.89,67.89,67.89,67.89,1
20190201|2018-07-09 13:00,9,67.96,68,67.96,68,15
20190201|2018-07-09 22:00,10,68.14,68.14,68.14,68.14,1
20190201|2018-07-10 01:00,10,68.3,68.34,68.3,68.34,74
20190201|2018-07-10 01:30,10,68.34,68.41,68.31,68.32,242
20190201|2018-07-10 02:00,10,68.3,68.32,68.3,68.32,37
20190201|2018-07-10 03:30,10,68.49,68.51,68.48,68.51,101
20190201|2018-07-10 04:00,10,68.53,68.53,68.53,68.53,1
20190201|2018-07-10 05:00,10,68.55,68.55,68.55,68.55,1
20190201|2018-07-10 05:30,10,68.57,68.62,68.57,68.62,150
20190201|2018-07-10 06:00,10,68.4,68.4,68.4,68.4,5
20190201|2018-07-10 07:00,10,68.31,68.31,68.31,68.31,1
20190201|2018-07-10 08:00,10,68.51,68.61,68.51,68.61,10
20190201|2018-07-10 08:30,10,68.7,68.7,68.67,68.67,4
20190201|2018-07-10 09:00,10,68.59,68.65,68.38,68.49,142
20190201|2018-07-10 09:30,10,68.38,68.38,68.27,68.29,205
20190201|2018-07-10 10:00,10,68.3,68.38,68.29,68.38,151
20190201|2018-07-10 10:30,10,68.49,68.49,68.49,68.49,1
20190201|2018-07-10 11:00,10,68.19,68.3,68.19,68.3,6
20190201|2018-07-10 19:30,11,67.62,67.62,67.62,67.62,1
20190201|2018-07-10 20:00,11,67.22,67.22,67.22,67.22,5
20190201|2018-07-11 02:00,11,67.5,67.51,67.5,67.51,2
20190201|2018-07-11 03:00,11,67.31,67.37,67.31,67.37,6
20190201|2018-07-11 03:30,11,67.31,67.35,67.31,67.35,5
20190201|2018-07-11 04:30,11,67.21,67.21,67.21,67.21,3
20190201|2018-07-11 05:00,11,67.41,67.41,67.41,67.41,8
20190201|2018-07-11 05:30,11,67.52,67.52,67.52,67.52,5
20190201|2018-07-11 06:30,11,67.48,67.49,67.48,67.49,50
20190201|2018-07-11 07:00,11,67.66,67.66,67.66,67.66,7
20190201|2018-07-11 07:30,11,67.68,67.68,67.63,67.64,11
20190201|2018-07-11 08:30,11,67.72,67.72,67.72,67.72,1
20190201|2018-07-11 09:00,11,67.5,67.51,67.47,67.48,8
20190201|2018-07-11 09:30,11,68.03,68.1,67.36,67.36,46
20190201|2018-07-11 10:00,11,67.25,67.26,67.09,67.09,52
20190201|2018-07-11 10:30,11,67.1,67.1,67.04,67.04,3
20190201|2018-07-11 11:00,11,67.02,67.06,67.01,67.06,51
20190201|2018-07-11 11:30,11,67.02,67.02,66.75,66.75,2
20190201|2018-07-11 12:00,11,66.6,66.6,66.32,66.32,73
20190201|2018-07-11 13:00,11,65.37,65.37,65.37,65.37,1
20190201|2018-07-11 13:30,11,64.97,65.18,64.97,65.18,7
20190201|2018-07-11 14:30,11,65.35,65.35,65.35,65.35,2
20190201|2018-07-11 15:30,11,65.26,65.26,65.26,65.26,1
20190201|2018-07-11 22:00,12,65.9,65.9,65.9,65.9,1
20190201|2018-07-11 22:30,12,65.99,65.99,65.99,65.99,1
20190201|2018-07-12 01:00,12,65.74,65.74,65.74,65.74,1
20190201|2018-07-12 02:00,12,65.56,65.66,65.56,65.66,16
20190201|2018-07-12 03:30,12,65.73,65.8,65.71,65.8,5
20190201|2018-07-12 04:00,12,65.8,65.8,65.8,65.8,4
20190201|2018-07-12 05:00,12,65.59,65.59,65.59,65.59,1
20190201|2018-07-12 06:30,12,65.45,65.45,65.45,65.45,10
20190201|2018-07-12 07:30,12,65.8,65.8,65.65,65.66,58
20190201|2018-07-12 08:00,12,65.65,65.65,65.4,65.45,71
20190201|2018-07-12 08:30,12,65.4,65.4,65.4,65.4,50
20190201|2018-07-12 09:00,12,65.37,65.67,65.37,65.67,110
20190201|2018-07-12 09:30,12,65.65,65.75,65.26,65.26,158
20190201|2018-07-12 10:00,12,65.15,65.15,64.84,64.84,4
20190201|2018-07-12 10:30,12,65.52,65.52,65.52,65.52,1
20190201|2018-07-12 12:00,12,65.6,65.6,65.6,65.6,20
20190201|2018-07-12 12:30,12,65.58,65.74,65.58,65.64,35
20190201|2018-07-12 13:00,12,65.81,65.98,65.81,65.98,5
20190201|2018-07-12 13:30,12,65.91,65.99,65.91,65.95,54
20190201|2018-07-13 01:30,13,65.97,65.97,65.95,65.96,12
20190201|2018-07-13 04:00,13,65.41,65.41,65.41,65.41,1
20190201|2018-07-13 04:30,13,65.41,65.41,65.41,65.41,1
20190201|2018-07-13 07:00,13,65.81,65.95,65.81,65.95,20
20190201|2018-07-13 07:30,13,66.02,66.02,65.99,65.99,59
20190201|2018-07-13 08:00,13,66.07,66.1,66.07,66.1,7
20190201|2018-07-13 08:30,13,66.1,66.27,66.1,66.27,16
20190201|2018-07-13 09:00,13,66.26,66.35,66.09,66.34,31
20190201|2018-07-13 09:30,13,66.4,66.56,66.39,66.55,61
20190201|2018-07-13 10:00,13,66.55,66.69,66.55,66.69,45
20190201|2018-07-13 10:30,13,66.69,66.69,66.35,66.35,9
20190201|2018-07-13 11:00,13,66.61,66.64,66.6,66.64,3
20190201|2018-07-13 11:30,13,66.69,66.69,66.69,66.69,1
20190201|2018-07-13 12:00,13,66.6,66.6,66.6,66.6,1
20190201|2018-07-13 12:30,13,66.72,66.84,66.72,66.84,2
20190201|2018-07-13 13:00,13,66.68,66.68,66.56,66.63,30
20190201|2018-07-13 13:30,13,66.35,66.35,66.35,66.35,3
20190201|2018-07-16 01:00,16,65.97,65.97,65.97,65.97,1
20190201|2018-07-16 02:00,16,66.03,66.03,66.03,66.03,3
20190201|2018-07-16 03:00,16,66.12,66.12,66.12,66.12,2
20190201|2018-07-16 06:00,16,65.59,65.6,65.59,65.6,9
20190201|2018-07-16 07:00,16,65.18,65.23,65.18,65.23,100
20190201|2018-07-16 07:30,16,64.96,64.96,64.96,64.96,17
20190201|2018-07-16 08:00,16,64.92,64.92,64.92,64.92,5
20190201|2018-07-16 08:30,16,65.13,65.13,64.83,64.83,55
20190201|2018-07-16 09:00,16,64.78,64.88,64.56,64.8,353
20190201|2018-07-16 09:30,16,64.6,64.6,64.31,64.31,61
20190201|2018-07-16 10:00,16,64.3,64.6,64.3,64.49,22
20190201|2018-07-16 10:30,16,64.2,64.35,64.2,64.3,170
20190201|2018-07-16 11:00,16,64.1,64.1,63.9,63.9,33
20190201|2018-07-16 11:30,16,63.95,64.08,63.95,64.08,117
20190201|2018-07-16 12:00,16,63.95,63.95,63.85,63.91,26
20190201|2018-07-16 12:30,16,63.91,63.91,63.71,63.71,45
20190201|2018-07-16 13:00,16,64.02,64.02,64.02,64.02,1
20190201|2018-07-16 13:30,16,64.23,64.25,64.2,64.2,35
20190201|2018-07-16 14:30,16,64,64,63.9,63.9,25
20190201|2018-07-16 15:00,16,63.9,63.9,63.9,63.9,6
20190201|2018-07-16 15:30,16,63.95,63.95,63.95,63.95,4
20190201|2018-07-17 02:00,17,63.92,63.92,63.92,63.92,1
20190201|2018-07-17 02:30,17,64.21,64.21,64.2,64.2,60
20190201|2018-07-17 04:00,17,64.2,64.2,64.2,64.2,10
20190201|2018-07-17 08:00,17,64.02,64.04,64.02,64.04,27
20190201|2018-07-17 08:30,17,64.04,64.11,64.04,64.11,116
20190201|2018-07-17 09:00,17,64.2,64.2,63.95,63.95,35
20190201|2018-07-17 09:30,17,64.2,64.2,64.09,64.2,12
20190201|2018-07-17 10:00,17,64.2,64.2,64.2,64.2,8
20190201|2018-07-17 11:00,17,64.5,64.6,64.5,64.6,60
20190201|2018-07-17 11:30,17,64.49,64.49,64.41,64.43,114
20190201|2018-07-17 12:30,17,64.5,64.56,64.5,64.56,11
20190201|2018-07-17 13:00,17,64.17,64.2,64.17,64.2,6
20190201|2018-07-17 15:30,17,63.97,63.97,63.72,63.72,78
20190201|2018-07-18 03:00,18,63.6,63.6,63.6,63.6,12
20190201|2018-07-18 03:30,18,63.7,63.7,63.7,63.7,12
20190201|2018-07-18 07:00,18,64.02,64.02,64.02,64.02,3
20190201|2018-07-18 08:00,18,64.09,64.1,63.89,64.05,114
20190201|2018-07-18 09:30,18,63.7,64.4,63.67,64.4,150
20190201|2018-07-18 10:00,18,64.49,64.5,64.15,64.17,193
20190201|2018-07-18 10:30,18,64.13,64.52,64.13,64.46,137
20190201|2018-07-18 11:00,18,64.61,64.66,64.59,64.59,202
20190201|2018-07-18 11:30,18,64.73,64.73,64.73,64.73,50
20190201|2018-07-18 12:00,18,64.66,64.87,64.66,64.87,759
20190201|2018-07-18 12:30,18,64.84,64.9,64.84,64.9,9
20190201|2018-07-18 13:00,18,64.79,64.92,64.78,64.81,471
20190201|2018-07-18 13:30,18,64.71,64.72,64.71,64.72,146
20190201|2018-07-19 01:00,19,64.55,64.61,64.55,64.61,12
20190201|2018-07-19 02:30,19,64.35,64.35,64.22,64.22,154
20190201|2018-07-19 03:00,19,64.12,64.32,64.12,64.32,93
20190201|2018-07-19 03:30,19,64.27,64.31,64.27,64.31,12
20190201|2018-07-19 04:00,19,64.12,64.24,64.12,64.24,37
20190201|2018-07-19 04:30,19,64.15,64.15,64,64,48
20190201|2018-07-19 05:30,19,63.9,63.92,63.8,63.92,25
20190201|2018-07-19 06:00,19,64.04,64.15,64.04,64.1,53
20190201|2018-07-19 06:30,19,64.05,64.05,64.05,64.05,10
20190201|2018-07-19 07:00,19,64.27,64.27,64.25,64.25,14
20190201|2018-07-19 07:30,19,64.22,64.22,64.22,64.22,3
20190201|2018-07-19 08:00,19,64.12,64.5,64.12,64.5,123
20190201|2018-07-19 08:30,19,64.69,65.11,64.69,64.96,193
20190201|2018-07-19 09:00,19,65.14,65.34,65.14,65.32,134
20190201|2018-07-19 09:30,19,65.05,65.1,64.88,64.88,76
20190201|2018-07-19 10:00,19,64.82,65.06,64.78,65.02,14
20190201|2018-07-19 10:30,19,64.95,64.98,64.38,64.38,41
20190201|2018-07-19 11:00,19,64.4,64.51,64.32,64.32,33
20190201|2018-07-19 11:30,19,64.32,64.5,64.11,64.11,42
20190201|2018-07-19 12:00,19,64.2,64.2,64.16,64.17,5
20190201|2018-07-19 12:30,19,64.32,64.32,64.32,64.32,1
20190201|2018-07-19 13:00,19,64.45,64.84,64.44,64.84,38
20190201|2018-07-19 13:30,19,64.86,64.87,64.86,64.87,2
20190201|2018-07-20 03:00,20,65.02,65.02,65.02,65.02,2
20190201|2018-07-20 04:00,20,64.95,64.95,64.94,64.94,38
20190201|2018-07-20 04:30,20,65.17,65.27,65.17,65.27,13
20190201|2018-07-20 05:00,20,64.9,64.9,64.86,64.89,106
20190201|2018-07-20 05:30,20,64.61,64.66,64.61,64.66,4
20190201|2018-07-20 08:00,20,65.02,65.02,65.02,65.02,1
20190201|2018-07-20 08:30,20,64.89,65.05,64.89,65.05,51
20190201|2018-07-20 09:00,20,65,65.01,64.49,64.67,77
20190201|2018-07-20 10:00,20,65.04,65.04,64.98,65,13
20190201|2018-07-20 11:00,20,64.74,64.74,64.74,64.74,2
20190201|2018-07-20 11:30,20,64.93,64.93,64.93,64.93,1
20190201|2018-07-20 12:00,20,64.92,64.92,64.92,64.92,1
20190201|2018-07-20 12:30,20,65.08,65.11,65.08,65.11,8
20190201|2018-07-20 13:00,20,65.2,65.2,65.08,65.2,18
20190201|2018-07-23 02:30,23,65.21,65.21,65.21,65.21,100
20190201|2018-07-23 03:30,23,65.27,65.33,65.27,65.33,70
20190201|2018-07-23 04:00,23,65.33,65.45,65.33,65.45,150
20190201|2018-07-23 04:30,23,65.52,65.52,65.52,65.52,50
20190201|2018-07-23 05:00,23,65.58,65.8,65.58,65.8,172
20190201|2018-07-23 05:30,23,65.94,65.99,65.94,65.94,104
20190201|2018-07-23 07:00,23,65.9,65.9,65.9,65.9,30
20190201|2018-07-23 07:30,23,65.97,65.97,65.97,65.97,36
20190201|2018-07-23 08:00,23,65.68,65.7,65.64,65.64,7
20190201|2018-07-23 09:00,23,65.97,65.97,65.75,65.75,211
20190201|2018-07-23 09:30,23,65.55,65.55,65.55,65.55,1
20190201|2018-07-23 10:00,23,65.54,65.86,65.5,65.86,52
20190201|2018-07-23 10:30,23,65.9,65.9,65.9,65.9,19
20190201|2018-07-23 11:00,23,65.47,65.47,65.1,65.16,945
20190201|2018-07-23 12:00,23,65.03,65.07,65.03,65.07,12
20190201|2018-07-23 12:30,23,65.33,65.33,65.33,65.33,5
20190201|2018-07-23 13:00,23,65.35,65.35,65.32,65.32,64
20190201|2018-07-23 13:30,23,65.53,65.57,65.41,65.41,7
20190201|2018-07-23 15:00,23,65.56,65.56,65.56,65.56,93
20190201|2018-07-23 15:30,23,65.56,65.56,65.56,65.56,6
20190201|2018-07-24 02:00,24,65.67,65.67,65.67,65.67,4
20190201|2018-07-24 02:30,24,65.58,65.58,65.52,65.52,51
20190201|2018-07-24 03:00,24,65.57,65.62,65.57,65.61,120
20190201|2018-07-24 03:30,24,65.52,65.75,65.52,65.75,135
20190201|2018-07-24 04:00,24,65.75,65.75,65.75,65.75,49
20190201|2018-07-24 04:30,24,65.65,65.65,65.65,65.65,50
20190201|2018-07-24 07:00,24,65.74,65.85,65.74,65.85,103
20190201|2018-07-24 07:30,24,65.89,65.89,65.86,65.86,2
20190201|2018-07-24 08:00,24,65.52,65.52,65.32,65.32,2
20190201|2018-07-24 08:30,24,65.76,65.97,65.76,65.95,339
20190201|2018-07-24 09:00,24,66.07,66.2,66,66.2,224
20190201|2018-07-24 09:30,24,66.05,66.1,66.05,66.1,74
20190201|2018-07-24 10:00,24,66.14,66.22,66.11,66.11,196
20190201|2018-07-24 10:30,24,66.22,66.22,66.19,66.19,139
20190201|2018-07-24 12:00,24,66.04,66.04,65.94,65.94,2
20190201|2018-07-24 12:30,24,65.84,65.84,65.84,65.84,5
20190201|2018-07-24 13:30,24,65.75,65.76,65.75,65.76,106
20190201|2018-07-24 14:00,24,65.8,65.8,65.8,65.8,34
20190201|2018-07-24 15:30,24,66.05,66.05,66.05,66.05,4
20190201|2018-07-24 21:30,25,66.08,66.08,66.08,66.08,1
20190201|2018-07-24 23:00,25,66.06,66.06,66.06,66.06,4
20190201|2018-07-25 01:30,25,66.29,66.32,66.29,66.32,3
20190201|2018-07-25 02:30,25,66.26,66.26,66.08,66.08,3
20190201|2018-07-25 03:00,25,66.12,66.13,66.12,66.13,7
20190201|2018-07-25 04:30,25,66.19,66.2,66.19,66.2,27
20190201|2018-07-25 05:00,25,66.23,66.23,66.22,66.22,3
20190201|2018-07-25 05:30,25,65.97,65.97,65.97,65.97,2
20190201|2018-07-25 06:30,25,65.97,65.97,65.97,65.97,1
20190201|2018-07-25 07:00,25,66.1,66.12,66.1,66.12,37
20190201|2018-07-25 07:30,25,66.13,66.13,66.13,66.13,100
20190201|2018-07-25 08:00,25,66.23,66.23,66.23,66.23,1
20190201|2018-07-25 08:30,25,66.05,66.05,66,66,33
20190201|2018-07-25 09:00,25,66.23,66.23,66.09,66.09,8
20190201|2018-07-25 09:30,25,66.23,66.55,65.78,65.78,1232
20190201|2018-07-25 10:00,25,65.95,66.23,65.95,66.23,308
20190201|2018-07-25 10:30,25,66.31,66.55,66.18,66.51,113
20190201|2018-07-25 11:00,25,66.6,66.61,66.5,66.5,14
20190201|2018-07-25 11:30,25,66.55,66.55,66.55,66.55,5
20190201|2018-07-25 12:30,25,66.55,66.55,66.38,66.38,4
20190201|2018-07-25 13:00,25,66.55,66.55,66.53,66.53,3
20190201|2018-07-25 14:30,25,66.67,66.67,66.67,66.67,19
20190201|2018-07-25 15:00,25,66.67,66.67,66.67,66.67,6
20190201|2018-07-25 16:00,25,66.67,66.69,66.67,66.69,133
20190201|2018-07-25 16:30,25,66.69,66.69,66.69,66.69,19
20190201|2018-07-26 02:30,26,66.93,66.93,66.93,66.93,20
20190201|2018-07-26 03:30,26,66.6,66.6,66.6,66.6,24
20190201|2018-07-26 04:00,26,66.69,66.69,66.69,66.69,1
20190201|2018-07-26 05:00,26,66.84,66.84,66.82,66.82,3
20190201|2018-07-26 07:30,26,66.54,66.54,66.44,66.48,32
20190201|2018-07-26 08:00,26,66.68,66.68,66.68,66.68,1
20190201|2018-07-26 08:30,26,66.63,66.71,66.6,66.6,46
20190201|2018-07-26 09:00,26,66.74,66.74,66.74,66.74,2
20190201|2018-07-26 09:30,26,66.75,66.85,66.75,66.85,2
20190201|2018-07-26 10:00,26,67,67.03,66.97,67.03,17
20190201|2018-07-26 10:30,26,67.01,67.01,67,67,5
20190201|2018-07-26 12:30,26,67.12,67.12,67.12,67.12,1
20190201|2018-07-26 13:00,26,67.12,67.12,67.09,67.09,2
20190201|2018-07-27 01:30,27,66.9,66.9,66.9,66.9,32
20190201|2018-07-27 03:00,27,66.9,66.9,66.8,66.8,19
20190201|2018-07-27 07:00,27,66.98,66.98,66.98,66.98,19
20190201|2018-07-27 07:30,27,66.98,66.98,66.98,66.98,1
20190201|2018-07-27 08:00,27,66.94,67.08,66.94,67.08,15
20190201|2018-07-27 08:30,27,66.91,67.14,66.84,67.14,7
20190201|2018-07-27 09:00,27,66.94,66.94,66.85,66.85,4
20190201|2018-07-27 09:30,27,66.9,66.9,66.8,66.8,70
20190201|2018-07-27 10:00,27,66.82,66.96,66.81,66.96,21
20190201|2018-07-27 11:30,27,66.75,66.75,66.34,66.35,226
20190201|2018-07-27 12:00,27,66.26,66.47,66.13,66.28,138
20190201|2018-07-27 13:00,27,66.28,66.37,66.28,66.37,5
20190201|2018-07-27 14:30,27,66.4,66.43,66.4,66.43,60
20190201|2018-07-29 17:00,30,66.66,66.66,66.66,66.66,1
20190201|2018-07-30 02:00,30,66.63,66.63,66.63,66.63,1
20190201|2018-07-30 02:30,30,66.73,66.73,66.73,66.73,1
20190201|2018-07-30 04:00,30,66.9,66.9,66.89,66.89,44
20190201|2018-07-30 04:30,30,66.8,66.8,66.8,66.8,4
20190201|2018-07-30 05:00,30,66.86,66.86,66.86,66.86,1
20190201|2018-07-30 06:00,30,67.2,67.2,67.2,67.2,5
20190201|2018-07-30 06:30,30,67.31,67.31,67.31,67.31,3
20190201|2018-07-30 07:00,30,67.28,67.35,67.28,67.35,3
20190201|2018-07-30 07:30,30,67.27,67.27,67.27,67.27,40
20190201|2018-07-30 08:00,30,67.27,67.5,67.27,67.5,58
20190201|2018-07-30 08:30,30,67.48,67.55,67.48,67.51,378
20190201|2018-07-30 09:00,30,67.47,67.47,67.15,67.26,14
20190201|2018-07-30 09:30,30,67.23,67.37,67.19,67.37,10
20190201|2018-07-30 10:00,30,67.37,67.37,67.37,67.37,2
20190201|2018-07-30 11:00,30,67.39,67.39,67.39,67.39,1
20190201|2018-07-30 11:30,30,67.32,67.32,67.32,67.32,1
20190201|2018-07-30 12:00,30,67.31,67.31,67.31,67.31,1
20190201|2018-07-30 12:30,30,67.48,67.48,67.48,67.48,1
20190201|2018-07-30 13:00,30,67.48,67.48,67.36,67.36,3
20190201|2018-07-30 13:30,30,67.22,67.25,67.22,67.22,81
20190201|2018-07-30 19:00,31,67.27,67.27,67.27,67.27,1
20190201|2018-07-30 22:30,31,66.86,66.86,66.81,66.81,7
20190201|2018-07-30 23:30,31,66.93,66.93,66.93,66.93,1
20190201|2018-07-31 04:00,31,66.98,66.98,66.98,66.98,30
20190201|2018-07-31 06:00,31,67.1,67.22,67.1,67.22,5
20190201|2018-07-31 06:30,31,67.21,67.21,67.21,67.21,2
20190201|2018-07-31 07:30,31,67.11,67.11,67.11,67.11,1
20190201|2018-07-31 08:00,31,66.91,66.91,66.46,66.68,143
20190201|2018-07-31 08:30,31,66.66,66.66,66.31,66.5,219
20190201|2018-07-31 09:00,31,66.5,66.63,66.22,66.28,108
20190201|2018-07-31 10:00,31,66.4,66.4,66.4,66.4,1
20190201|2018-07-31 10:30,31,66.56,66.56,66.56,66.56,2
20190201|2018-07-31 11:30,31,66.64,66.64,66.51,66.51,2
20190201|2018-07-31 12:00,31,66.36,66.52,66.35,66.52,7
20190201|2018-07-31 13:00,31,66.34,66.42,66.34,66.42,2
20190201|2018-07-31 13:30,31,66.26,66.26,66.26,66.26,4
20190201|2018-07-31 15:30,31,66.26,66.26,65.69,66.05,45
20190201|2018-07-31 22:00,1,66.05,66.05,66.05,66.05,2
20190201|2018-08-01 02:00,1,65.91,65.91,65.91,65.91,1
20190201|2018-08-01 03:00,1,65.97,66.04,65.93,66.04,142
20190201|2018-08-01 03:30,1,66.04,66.04,65.87,65.87,63
20190201|2018-08-01 04:00,1,65.8,65.81,65.73,65.73,8
20190201|2018-08-01 07:00,1,65.5,65.5,65.45,65.45,5
20190201|2018-08-01 07:30,1,65.3,65.3,65.3,65.3,3
20190201|2018-08-01 08:00,1,65.35,65.43,65.23,65.43,22
20190201|2018-08-01 08:30,1,65.43,65.5,65.43,65.5,69
20190201|2018-08-01 09:00,1,65.31,65.31,65.31,65.31,1
20190201|2018-08-01 09:30,1,65.31,65.81,65.28,65.7,136
20190201|2018-08-01 10:00,1,65.56,65.56,64.91,64.91,186
20190201|2018-08-01 10:30,1,65.12,65.16,65.02,65.06,110
20190201|2018-08-01 11:00,1,65.05,65.05,65.05,65.05,2
20190201|2018-08-01 12:30,1,65.11,65.11,65.11,65.11,1
20190201|2018-08-01 13:00,1,64.92,64.97,64.91,64.97,81
20190201|2018-08-01 14:00,1,65.15,65.15,65.08,65.08,22
20190201|2018-08-01 20:00,2,65.45,65.45,65.45,65.45,1
20190201|2018-08-02 04:30,2,64.81,64.81,64.81,64.81,1
20190201|2018-08-02 05:00,2,64.64,64.64,64.64,64.64,7
20190201|2018-08-02 08:00,2,64.87,64.87,64.87,64.87,1
20190201|2018-08-02 08:30,2,64.77,64.87,64.77,64.87,5
20190201|2018-08-02 09:00,2,65.01,65.4,65.01,65.37,193
20190201|2018-08-02 09:30,2,65.28,65.6,65.27,65.6,27
20190201|2018-08-02 10:00,2,65.6,65.84,65.6,65.84,101
20190201|2018-08-02 10:30,2,65.85,65.97,65.85,65.97,21
20190201|2018-08-02 11:00,2,66.1,66.1,66.07,66.07,7
20190201|2018-08-02 11:30,2,66.08,66.31,66.02,66.29,71
20190201|2018-08-02 12:00,2,66.14,66.18,66.14,66.18,2
20190201|2018-08-02 13:00,2,66.22,66.22,66,66.05,14
20190201|2018-08-02 19:30,3,65.98,65.98,65.98,65.98,1
20190201|2018-08-03 04:00,3,66.1,66.1,66.1,66.1,20
20190201|2018-08-03 05:00,3,65.95,65.95,65.95,65.95,1
20190201|2018-08-03 06:00,3,66.05,66.05,66.05,66.05,4
20190201|2018-08-03 07:00,3,65.9,65.9,65.9,65.9,1
20190201|2018-08-03 08:00,3,66.11,66.11,66.11,66.11,1
20190201|2018-08-03 09:00,3,65.83,65.9,65.83,65.9,10
20190201|2018-08-03 09:30,3,66.07,66.07,65.96,65.96,12
20190201|2018-08-03 10:00,3,66.11,66.11,66.11,66.11,1
20190201|2018-08-03 10:30,3,65.83,65.83,65.34,65.43,21
20190201|2018-08-03 13:00,3,65.78,65.78,65.78,65.78,4
20190201|2018-08-06 04:30,6,66.62,66.68,66.62,66.66,5
20190201|2018-08-06 05:00,6,66.8,66.8,66.8,66.8,1
20190201|2018-08-06 06:30,6,66.66,66.66,66.66,66.66,2
20190201|2018-08-06 07:30,6,66.67,66.67,66.63,66.63,2
20190201|2018-08-06 08:00,6,66.53,66.88,66.53,66.88,33
20190201|2018-08-06 08:30,6,66.59,66.59,66.49,66.49,4
20190201|2018-08-06 09:00,6,66.54,66.54,66.54,66.54,1
20190201|2018-08-06 09:30,6,66.88,67.12,66.85,67.1,33
20190201|2018-08-06 10:00,6,67.09,67.19,67.08,67.09,104
20190201|2018-08-06 11:00,6,67.07,67.07,66.9,66.9,539
20190201|2018-08-06 11:30,6,66.9,66.91,66.85,66.85,212
20190201|2018-08-06 12:30,6,66.67,66.67,66.56,66.63,43
20190201|2018-08-06 13:00,6,66.52,66.55,66.43,66.52,39
20190201|2018-08-06 14:00,6,66.27,66.27,66.21,66.22,6
20190201|2018-08-07 01:30,7,66.62,66.62,66.62,66.62,2
20190201|2018-08-07 04:30,7,66.78,66.81,66.78,66.81,80
20190201|2018-08-07 05:00,7,67.07,67.11,67.07,67.1,61
20190201|2018-08-07 06:00,7,67.2,67.2,67.2,67.2,15
20190201|2018-08-07 06:30,7,67.25,67.25,67.25,67.25,7
20190201|2018-08-07 07:00,7,67.25,67.25,67.25,67.25,13
20190201|2018-08-07 08:00,7,67.3,67.3,67.06,67.06,6
20190201|2018-08-07 08:30,7,66.89,67.1,66.84,67.1,151
20190201|2018-08-07 09:30,7,67.23,67.23,67.23,67.23,1
20190201|2018-08-07 10:00,7,66.89,66.89,66.73,66.85,86
20190201|2018-08-07 10:30,7,66.8,66.98,66.8,66.98,2
20190201|2018-08-07 11:00,7,66.97,66.97,66.92,66.92,3
20190201|2018-08-07 12:30,7,67.08,67.08,67.03,67.04,16
20190201|2018-08-07 13:00,7,67.03,67.04,66.98,67.02,7
20190201|2018-08-08 02:00,8,66.98,66.98,66.98,66.98,1
20190201|2018-08-08 04:30,8,67.23,67.23,67.23,67.23,55
20190201|2018-08-08 05:30,8,66.88,66.88,66.77,66.77,5
20190201|2018-08-08 06:00,8,66.72,66.72,66.72,66.72,1
20190201|2018-08-08 06:30,8,66.83,66.83,66.47,66.47,58
20190201|2018-08-08 07:30,8,66.5,66.5,66.25,66.37,268
20190201|2018-08-08 08:00,8,66.34,66.34,66.34,66.34,50
20190201|2018-08-08 08:30,8,66.21,66.21,65.81,65.82,115
20190201|2018-08-08 09:00,8,65.94,66.09,65.94,66.09,54
20190201|2018-08-08 09:30,8,65.8,66,65.36,65.38,244
20190201|2018-08-08 10:00,8,65.4,65.4,64.96,64.96,310
20190201|2018-08-08 10:30,8,64.95,64.97,64.6,64.79,263
20190201|2018-08-08 11:00,8,64.7,64.7,64.53,64.59,45
20190201|2018-08-08 11:30,8,64.6,64.6,64.6,64.6,3
20190201|2018-08-08 12:00,8,64.68,64.7,64.61,64.63,10
20190201|2018-08-08 12:30,8,64.64,64.64,64.64,64.64,1
20190201|2018-08-08 13:00,8,64.97,65.02,64.97,64.98,48
20190201|2018-08-08 14:00,8,64.95,64.95,64.91,64.91,11
20190201|2018-08-08 23:00,9,65.2,65.26,65.2,65.26,4
20190201|2018-08-09 00:00,9,65.16,65.16,65.16,65.16,39
20190201|2018-08-09 00:30,9,65.16,65.16,65.16,65.16,11
20190201|2018-08-09 01:00,9,65.24,65.24,65.21,65.21,2
20190201|2018-08-09 03:00,9,65.05,65.05,65.05,65.05,32
20190201|2018-08-09 04:00,9,65.29,65.3,65.29,65.3,17
20190201|2018-08-09 04:30,9,65.05,65.15,64.92,65.15,33
20190201|2018-08-09 08:30,9,65.32,65.43,65.32,65.43,2
20190201|2018-08-09 09:00,9,65.33,65.35,65.29,65.35,4
20190201|2018-08-09 09:30,9,65.37,65.37,65.35,65.35,2
20190201|2018-08-09 10:00,9,65.08,65.19,65.02,65.02,16
20190201|2018-08-09 10:30,9,65.08,65.1,65.06,65.06,3
20190201|2018-08-09 11:00,9,64.96,64.96,64.96,64.96,4
20190201|2018-08-09 12:30,9,64.96,64.96,64.96,64.96,1
20190201|2018-08-09 14:30,9,64.8,64.8,64.8,64.8,4
20190201|2018-08-09 22:30,10,64.95,64.95,64.95,64.95,35
20190201|2018-08-09 23:00,10,65,65,65,65,15
20190201|2018-08-10 00:00,10,64.83,64.83,64.83,64.83,17
20190201|2018-08-10 00:30,10,64.83,64.83,64.83,64.83,33
20190201|2018-08-10 01:00,10,64.67,64.67,64.61,64.66,32
20190201|2018-08-10 02:00,10,64.66,64.7,64.48,64.53,38
20190201|2018-08-10 02:30,10,64.53,64.53,64.53,64.53,49
20190201|2018-08-10 03:00,10,64.55,64.55,64.55,64.55,20
20190201|2018-08-10 03:30,10,64.75,64.75,64.75,64.75,30
20190201|2018-08-10 04:00,10,64.9,64.9,64.9,64.9,20
20190201|2018-08-10 04:30,10,65.03,65.1,64.95,65.02,101
20190201|2018-08-10 06:30,10,65.24,65.25,65.24,65.25,3
20190201|2018-08-10 07:00,10,65.29,65.29,65.29,65.29,1
20190201|2018-08-10 07:30,10,65.25,65.26,65.25,65.26,16
20190201|2018-08-10 08:00,10,65.18,65.32,65.18,65.3,31
20190201|2018-08-10 08:30,10,65.28,65.54,65.28,65.53,85
20190201|2018-08-10 09:00,10,65.53,65.55,65.44,65.46,187
20190201|2018-08-10 09:30,10,65.46,65.91,65.46,65.91,160
20190201|2018-08-10 10:00,10,65.87,65.87,65.6,65.6,5
20190201|2018-08-10 10:30,10,65.71,65.71,65.71,65.71,1
20190201|2018-08-10 11:30,10,65.75,65.75,65.75,65.75,1
20190201|2018-08-10 12:00,10,65.63,65.63,65.63,65.63,2
20190201|2018-08-10 12:30,10,65.7,65.7,65.7,65.7,1
20190201|2018-08-10 13:30,10,65.69,65.69,65.69,65.69,4
20190201|2018-08-10 14:30,10,65.65,65.66,65.65,65.66,6
20190201|2018-08-10 15:30,10,65.73,65.73,65.73,65.73,1
20190201|2018-08-12 22:30,13,65.48,65.48,65.48,65.48,1
20190201|2018-08-13 03:00,13,65.35,65.4,65.35,65.4,3
20190201|2018-08-13 05:30,13,65.5,65.5,65.49,65.49,200
20190201|2018-08-13 07:00,13,65.63,65.63,65.63,65.63,2
20190201|2018-08-13 07:30,13,65.45,65.47,65.45,65.47,30
20190201|2018-08-13 08:30,13,65.35,65.35,65.27,65.27,2
20190201|2018-08-13 09:00,13,65.22,65.5,65.18,65.5,41
20190201|2018-08-13 09:30,13,65.54,65.54,65.2,65.43,75
20190201|2018-08-13 10:00,13,65.51,65.51,65.51,65.51,1
20190201|2018-08-13 10:30,13,65.26,65.26,64.28,64.28,170
20190201|2018-08-13 11:00,13,64.26,64.37,64.05,64.05,302
20190201|2018-08-13 11:30,13,64.13,64.3,64.02,64.02,48
20190201|2018-08-13 12:00,13,64.35,64.4,64.22,64.4,72
20190201|2018-08-13 12:30,13,64.35,64.5,64.35,64.5,50
20190201|2018-08-13 13:00,13,64.77,65.38,64.77,65.38,111
20190201|2018-08-13 13:30,13,65.42,65.42,65.31,65.35,103
20190201|2018-08-13 14:00,13,65.35,65.35,65.35,65.35,415
20190201|2018-08-13 14:30,13,65.37,65.37,65.37,65.37,4
20190201|2018-08-13 15:00,13,65.37,65.37,65.37,65.37,42
20190201|2018-08-13 15:30,13,65.37,65.37,65.37,65.37,210
20190201|2018-08-13 16:00,13,65.37,65.37,65.37,65.37,44
20190201|2018-08-13 16:30,13,65.39,65.39,65.39,65.39,4
20190201|2018-08-14 01:30,14,65.42,65.42,65.42,65.42,6
20190201|2018-08-14 02:00,14,65.63,65.63,65.63,65.63,5
20190201|2018-08-14 02:30,14,65.8,65.8,65.75,65.75,20
20190201|2018-08-14 03:00,14,65.85,65.88,65.85,65.88,3
20190201|2018-08-14 03:30,14,65.7,65.7,65.7,65.7,52
20190201|2018-08-14 04:30,14,65.92,65.92,65.92,65.92,4
20190201|2018-08-14 06:30,14,66.02,66.15,66.02,66.15,59
20190201|2018-08-14 07:30,14,66.13,66.13,66.13,66.13,1
20190201|2018-08-14 08:00,14,66.13,66.33,66.13,66.31,85
20190201|2018-08-14 08:30,14,66.26,66.3,65.98,66.12,25
20190201|2018-08-14 09:00,14,65.96,66.08,65.94,66.08,70
20190201|2018-08-14 09:30,14,66.03,66.03,65.98,65.98,3
20190201|2018-08-14 10:00,14,65.83,65.83,65.35,65.35,56
20190201|2018-08-14 10:30,14,65.31,65.4,65.25,65.31,242
20190201|2018-08-14 11:00,14,65.12,65.4,65,65.4,190
20190201|2018-08-14 11:30,14,65.5,65.5,65.5,65.5,57
20190201|2018-08-14 12:00,14,65.5,65.5,65.48,65.48,47
20190201|2018-08-14 13:00,14,65.24,65.24,65.15,65.15,9
20190201|2018-08-14 15:00,14,65.29,65.29,65.29,65.29,168
20190201|2018-08-14 15:30,14,65.29,65.29,64.87,64.87,14
20190201|2018-08-14 19:30,15,64.81,64.81,64.81,64.81,3
20190201|2018-08-15 03:30,15,64.59,64.59,64.59,64.59,1
20190201|2018-08-15 04:00,15,64.41,64.41,64.38,64.38,3
20190201|2018-08-15 05:00,15,64.5,64.5,64.5,64.5,50
20190201|2018-08-15 05:30,15,64.4,64.53,64.4,64.53,34
20190201|2018-08-15 06:00,15,64.56,64.57,64.56,64.57,5
20190201|2018-08-15 06:30,15,64.65,64.72,64.65,64.72,12
20190201|2018-08-15 07:30,15,64.6,64.6,64.59,64.59,50
20190201|2018-08-15 08:00,15,64.75,64.75,64.51,64.51,8
20190201|2018-08-15 08:30,15,64.48,64.48,64.13,64.13,25
20190201|2018-08-15 09:00,15,64.2,64.2,64,64.19,52
20190201|2018-08-15 09:30,15,64.15,64.15,63.27,63.28,1192
20190201|2018-08-15 10:00,15,63.21,63.21,63.12,63.12,665
20190201|2018-08-15 10:30,15,63.26,63.5,63.26,63.5,22
20190201|2018-08-15 11:00,15,63.22,63.33,63.22,63.33,3
20190201|2018-08-15 11:30,15,63.6,63.7,63.5,63.7,1138
20190201|2018-08-15 12:00,15,63.7,63.8,63.7,63.8,588
20190201|2018-08-15 12:30,15,63.97,63.97,63.84,63.85,17
20190201|2018-08-15 13:00,15,63.65,63.65,63.4,63.6,89
20190201|2018-08-15 13:30,15,63.6,63.61,63.58,63.58,24
20190201|2018-08-15 14:00,15,63.57,63.57,63.57,63.57,50
20190201|2018-08-15 15:00,15,63.46,63.46,63.46,63.46,2
20190201|2018-08-15 15:30,15,63.48,63.48,63.48,63.48,3
20190201|2018-08-15 20:30,16,63.6,63.6,63.6,63.6,1
20190201|2018-08-15 21:00,16,63.74,63.74,63.74,63.74,1
20190201|2018-08-15 22:00,16,63.48,63.48,63.48,63.48,2
20190201|2018-08-16 00:30,16,63.74,63.74,63.74,63.74,4
20190201|2018-08-16 01:00,16,63.7,63.7,63.66,63.66,22
20190201|2018-08-16 02:00,16,63.75,63.75,63.57,63.57,20
20190201|2018-08-16 02:30,16,63.52,63.52,63.52,63.52,1
20190201|2018-08-16 03:00,16,63.58,63.8,63.58,63.77,42
20190201|2018-08-16 03:30,16,63.73,63.73,63.71,63.71,2
20190201|2018-08-16 04:00,16,63.48,63.48,63.48,63.48,20
20190201|2018-08-16 04:30,16,63.73,63.73,63.73,63.73,8
20190201|2018-08-16 05:00,16,63.73,63.73,63.55,63.55,88
20190201|2018-08-16 05:30,16,63.63,63.63,63.63,63.63,1
20190201|2018-08-16 06:00,16,63.64,63.64,63.64,63.64,6
20190201|2018-08-16 06:30,16,63.73,63.73,63.73,63.73,10
20190201|2018-08-16 07:00,16,63.85,63.85,63.78,63.78,19
20190201|2018-08-16 07:30,16,63.8,63.95,63.8,63.88,68
20190201|2018-08-16 08:00,16,63.75,63.79,63.65,63.77,48
20190201|2018-08-16 08:30,16,63.74,63.92,63.63,63.84,45
20190201|2018-08-16 09:00,16,63.85,63.85,63.62,63.62,92
20190201|2018-08-16 09:30,16,63.72,63.82,63.55,63.62,99
20190201|2018-08-16 10:00,16,63.69,63.91,63.68,63.9,155
20190201|2018-08-16 10:30,16,63.88,63.96,63.85,63.94,39
20190201|2018-08-16 11:00,16,63.97,64,63.95,64,92
20190201|2018-08-16 11:30,16,63.93,63.93,63.83,63.83,30
20190201|2018-08-16 12:00,16,63.99,63.99,63.94,63.94,54
20190201|2018-08-16 12:30,16,63.96,63.96,63.84,63.84,3
20190201|2018-08-16 13:00,16,63.97,64,63.96,64,54
20190201|2018-08-16 13:30,16,63.93,63.93,63.93,63.93,44
20190201|2018-08-16 14:30,16,63.88,63.88,63.88,63.88,2
20190201|2018-08-16 22:00,17,63.9,63.9,63.9,63.9,1
20190201|2018-08-17 00:30,17,63.92,63.92,63.92,63.92,16
20190201|2018-08-17 02:30,17,63.99,64.06,63.99,64.06,5
20190201|2018-08-17 03:00,17,64.12,64.12,64.1,64.1,40
20190201|2018-08-17 04:00,17,64.08,64.1,64.08,64.1,2
20190201|2018-08-17 04:30,17,64.09,64.09,64.09,64.09,1
20190201|2018-08-17 05:30,17,64.42,64.42,64.42,64.42,1
20190201|2018-08-17 06:30,17,64.4,64.4,64.4,64.4,1
20190201|2018-08-17 07:00,17,64.35,64.48,64.35,64.47,25
20190201|2018-08-17 07:30,17,64.5,64.67,64.5,64.67,25
20190201|2018-08-17 08:00,17,64.68,64.68,64.68,64.68,5
20190201|2018-08-17 08:30,17,64.67,64.67,64.67,64.67,1
20190201|2018-08-17 09:00,17,64.43,64.43,64.34,64.34,30
20190201|2018-08-17 09:30,17,64.26,64.3,64.06,64.3,50
20190201|2018-08-17 10:00,17,64.23,64.23,64.19,64.21,17
20190201|2018-08-17 10:30,17,64.21,64.24,64.21,64.23,34
20190201|2018-08-17 11:00,17,64.1,64.1,64.1,64.1,1
20190201|2018-08-17 11:30,17,64.1,64.1,63.9,63.9,90
20190201|2018-08-17 12:00,17,63.93,63.95,63.8,63.84,32
20190201|2018-08-17 13:00,17,64.04,64.21,64.04,64.16,72
20190201|2018-08-17 13:30,17,64.16,64.3,64.16,64.28,67
20190201|2018-08-17 14:30,17,64.1,64.1,64.1,64.1,30
20190201|2018-08-19 20:00,20,64.01,64.04,64.01,64.04,2
20190201|2018-08-20 01:30,20,64.1,64.1,64.1,64.1,3
20190201|2018-08-20 02:00,20,63.98,63.98,63.98,63.98,3
20190201|2018-08-20 02:30,20,63.98,63.98,63.98,63.98,1
20190201|2018-08-20 03:00,20,64.19,64.19,64.18,64.18,5
20190201|2018-08-20 03:30,20,64.32,64.32,64.32,64.32,2
20190201|2018-08-20 04:30,20,64.13,64.14,64.13,64.14,24
20190201|2018-08-20 05:00,20,63.98,63.98,63.98,63.98,16
20190201|2018-08-20 05:30,20,63.88,64.04,63.88,64.04,2
20190201|2018-08-20 06:00,20,63.96,63.96,63.96,63.96,4
20190201|2018-08-20 06:30,20,64.21,64.21,64.21,64.21,1
20190201|2018-08-20 07:00,20,64.18,64.18,63.87,63.87,33
20190201|2018-08-20 07:30,20,63.89,63.97,63.89,63.97,5
20190201|2018-08-20 08:00,20,63.92,63.92,63.92,63.92,1
20190201|2018-08-20 08:30,20,64.26,64.26,64.14,64.17,24
20190201|2018-08-20 09:00,20,64.25,64.54,64.25,64.54,95
20190201|2018-08-20 09:30,20,64.49,64.49,64.3,64.3,21
20190201|2018-08-20 10:00,20,64.32,64.32,63.98,64.05,93
20190201|2018-08-20 10:30,20,64.05,64.05,63.98,63.98,20
20190201|2018-08-20 11:00,20,64.18,64.25,64.18,64.25,38
20190201|2018-08-20 11:30,20,64.3,64.37,64.3,64.35,26
20190201|2018-08-20 12:00,20,64.41,64.41,63.96,64.22,141
20190201|2018-08-20 12:30,20,64.22,64.22,64.21,64.22,24
20190201|2018-08-20 13:00,20,64.24,64.25,64.2,64.2,4
20190201|2018-08-20 13:30,20,64.31,64.31,64.24,64.24,5
20190201|2018-08-20 14:00,20,64.23,64.23,64.23,64.23,3
20190201|2018-08-20 19:00,21,64.16,64.16,64.16,64.16,1
20190201|2018-08-20 19:30,21,64.32,64.32,64.32,64.32,1
20190201|2018-08-21 04:00,21,64.26,64.26,64.26,64.26,1
20190201|2018-08-21 07:00,21,64.51,64.57,64.51,64.57,15
20190201|2018-08-21 08:00,21,64.62,65.01,64.62,65.01,54
20190201|2018-08-21 08:30,21,65.05,65.05,64.9,64.9,11
20190201|2018-08-21 09:00,21,64.89,64.94,64.89,64.94,2
20190201|2018-08-21 09:30,21,64.86,64.86,64.86,64.86,2
20190201|2018-08-21 10:00,21,64.69,64.7,64.69,64.69,44
20190201|2018-08-21 10:30,21,64.69,64.69,64.69,64.69,7
20190201|2018-08-21 11:00,21,64.85,64.85,64.85,64.85,30
20190201|2018-08-21 11:30,21,64.7,64.7,64.7,64.7,9
20190201|2018-08-21 12:00,21,64.75,64.78,64.7,64.78,9
20190201|2018-08-21 12:30,21,64.64,64.67,64.62,64.67,21
20190201|2018-08-21 13:00,21,64.64,64.66,64.64,64.66,2
20190201|2018-08-21 13:30,21,64.63,64.63,64.56,64.56,6
20190201|2018-08-21 14:30,21,64.51,64.51,64.51,64.51,3
20190201|2018-08-22 03:30,22,65.18,65.18,65.18,65.18,1
20190201|2018-08-22 05:00,22,65.46,65.46,65.46,65.46,5
20190201|2018-08-22 05:30,22,65.5,65.65,65.5,65.65,14
20190201|2018-08-22 06:00,22,65.7,65.7,65.7,65.7,11
20190201|2018-08-22 06:30,22,65.93,65.98,65.93,65.98,4
20190201|2018-08-22 07:00,22,65.72,65.72,65.62,65.62,27
20190201|2018-08-22 08:00,22,65.89,65.89,65.89,65.89,1
20190201|2018-08-22 08:30,22,65.94,65.94,65.94,65.94,1
20190201|2018-08-22 09:00,22,65.95,66.12,65.86,65.96,87
20190201|2018-08-22 09:30,22,65.98,66.31,65.66,66.07,304
20190201|2018-08-22 10:00,22,66.07,66.33,66.05,66.19,154
20190201|2018-08-22 10:30,22,66.14,66.54,66.14,66.54,274
20190201|2018-08-22 11:00,22,66.65,66.65,66.65,66.65,1
20190201|2018-08-22 11:30,22,66.67,66.67,66.45,66.5,257
20190201|2018-08-22 12:00,22,66.52,66.58,66.52,66.58,150
20190201|2018-08-22 12:30,22,66.59,66.59,66.59,66.59,70
20190201|2018-08-22 13:00,22,66.65,66.66,66.6,66.62,13
20190201|2018-08-22 13:30,22,66.62,66.62,66.62,66.62,1
20190201|2018-08-22 19:00,23,66.72,66.72,66.72,66.72,19
20190201|2018-08-22 20:00,23,66.63,66.63,66.63,66.63,85
20190201|2018-08-22 20:30,23,66.63,66.66,66.54,66.55,40
20190201|2018-08-22 21:00,23,66.54,66.54,66.52,66.53,31
20190201|2018-08-22 21:30,23,66.72,66.72,66.72,66.72,259
20190201|2018-08-22 23:30,23,66.57,66.57,66.57,66.57,54
20190201|2018-08-23 00:00,23,66.57,66.57,66.57,66.57,1
20190201|2018-08-23 02:00,23,66.4,66.41,66.4,66.4,69
20190201|2018-08-23 02:30,23,66.4,66.44,66.36,66.39,99
20190201|2018-08-23 03:30,23,66.47,66.47,66.47,66.47,30
20190201|2018-08-23 04:00,23,66.46,66.46,66.45,66.45,10
20190201|2018-08-23 04:30,23,66.46,66.46,66.46,66.46,20
20190201|2018-08-23 06:00,23,66.66,66.66,66.66,66.66,100
20190201|2018-08-23 06:30,23,66.52,66.57,66.52,66.57,250
20190201|2018-08-23 07:30,23,66.52,66.52,66.45,66.45,6
20190201|2018-08-23 08:00,23,66.45,66.45,66.29,66.29,54
20190201|2018-08-23 08:30,23,66.2,66.35,66.17,66.35,16
20190201|2018-08-23 09:00,23,66.33,66.5,66.33,66.36,11
20190201|2018-08-23 09:30,23,66.52,66.77,66.52,66.66,72
20190201|2018-08-23 10:00,23,66.68,66.7,66.6,66.64,55
20190201|2018-08-23 10:30,23,66.52,66.57,66.51,66.57,4
20190201|2018-08-23 12:00,23,66.64,66.7,66.64,66.7,8
20190201|2018-08-23 12:30,23,66.7,66.7,66.64,66.67,190
20190201|2018-08-23 14:00,23,66.67,66.67,66.67,66.67,10
20190201|2018-08-23 14:30,23,66.68,66.7,66.68,66.7,4
20190201|2018-08-23 20:00,24,66.82,66.89,66.8,66.8,4
20190201|2018-08-23 23:00,24,67.06,67.06,67.06,67.06,1
20190201|2018-08-24 00:30,24,67.07,67.07,67.07,67.07,1
20190201|2018-08-24 02:30,24,67.19,67.26,67.19,67.21,3
20190201|2018-08-24 03:30,24,67.26,67.26,67.22,67.22,72
20190201|2018-08-24 04:00,24,67.27,67.27,67.27,67.27,6
20190201|2018-08-24 05:00,24,67.44,67.51,67.44,67.49,32
20190201|2018-08-24 07:30,24,67.49,67.49,67.43,67.43,5
20190201|2018-08-24 08:00,24,67.61,67.85,67.61,67.85,75
20190201|2018-08-24 08:30,24,67.83,67.98,67.7,67.95,54
20190201|2018-08-24 09:00,24,67.94,67.94,67.67,67.67,76
20190201|2018-08-24 09:30,24,67.96,67.96,67.76,67.84,195
20190201|2018-08-24 10:00,24,67.84,67.84,67.84,67.84,8
20190201|2018-08-24 11:00,24,67.74,67.74,67.74,67.74,1
20190201|2018-08-24 11:30,24,67.61,67.61,67.58,67.58,7
20190201|2018-08-24 12:00,24,67.67,67.71,67.62,67.62,206
20190201|2018-08-24 12:30,24,67.5,67.5,67.04,67.42,186
20190201|2018-08-24 13:00,24,67.4,67.5,67.31,67.43,82
20190201|2018-08-24 13:30,24,67.42,67.42,67.42,67.42,1
20190201|2018-08-24 14:00,24,67.13,67.13,67.13,67.13,1
20190201|2018-08-24 14:30,24,67.29,67.29,67.29,67.29,1
20190201|2018-08-24 15:00,24,67.27,67.27,67.27,67.27,3
20190201|2018-08-27 01:30,27,67.3,67.3,67.22,67.23,201
20190201|2018-08-27 02:00,27,67.26,67.31,67.24,67.3,53
20190201|2018-08-27 02:30,27,67.37,67.37,67.37,67.37,50
20190201|2018-08-27 03:00,27,67.24,67.25,67.21,67.23,145
20190201|2018-08-27 03:30,27,67.23,67.23,67.23,67.23,6
20190201|2018-08-27 04:00,27,67.28,67.28,67.28,67.28,1
20190201|2018-08-27 04:30,27,67.19,67.19,67.19,67.19,50
20190201|2018-08-27 06:00,27,67.28,67.28,67.28,67.28,2
20190201|2018-08-27 06:30,27,67.46,67.46,67.46,67.46,1
20190201|2018-08-27 07:00,27,67.65,67.65,67.58,67.58,6
20190201|2018-08-27 07:30,27,67.53,67.53,67.53,67.53,1
20190201|2018-08-27 08:00,27,67.53,67.53,67.53,67.53,13
20190201|2018-08-27 08:30,27,67.64,67.64,67.64,67.64,1
20190201|2018-08-27 09:00,27,67.69,67.69,67.43,67.65,11
20190201|2018-08-27 10:30,27,67.47,67.56,67.39,67.39,37
20190201|2018-08-27 11:30,27,67.57,67.61,67.57,67.61,14
20190201|2018-08-27 12:00,27,67.68,67.68,67.68,67.68,12
20190201|2018-08-27 12:30,27,67.68,67.69,67.67,67.69,90
20190201|2018-08-27 13:00,27,67.72,67.72,67.72,67.72,4
20190201|2018-08-27 14:00,27,67.68,67.68,67.68,67.68,2
20190201|2018-08-27 15:00,27,67.78,67.78,67.75,67.76,32
20190201|2018-08-27 15:30,27,67.78,67.78,67.78,67.78,15
20190201|2018-08-28 01:30,28,67.55,67.55,67.5,67.5,53
20190201|2018-08-28 02:00,28,67.65,67.65,67.64,67.64,5
20190201|2018-08-28 03:00,28,67.69,67.78,67.69,67.76,26
20190201|2018-08-28 03:30,28,67.73,67.78,67.73,67.78,204
20190201|2018-08-28 04:00,28,67.76,67.76,67.76,67.76,12
20190201|2018-08-28 04:30,28,67.92,67.92,67.92,67.92,169
20190201|2018-08-28 05:00,28,67.92,67.92,67.87,67.87,51
20190201|2018-08-28 05:30,28,67.68,67.68,67.68,67.68,41
20190201|2018-08-28 07:30,28,67.92,67.92,67.92,67.92,4
20190201|2018-08-28 08:00,28,67.93,67.94,67.93,67.94,3
20190201|2018-08-28 08:30,28,67.86,67.86,67.7,67.7,2
20190201|2018-08-28 09:00,28,67.65,67.65,67.6,67.61,75
20190201|2018-08-28 09:30,28,67.5,67.56,67.48,67.48,204
20190201|2018-08-28 10:00,28,67.54,67.74,67.5,67.74,145
20190201|2018-08-28 10:30,28,67.56,67.57,67.55,67.57,53
20190201|2018-08-28 11:00,28,67.59,67.59,67.15,67.19,341
20190201|2018-08-28 11:30,28,67.25,67.29,67.25,67.29,2
20190201|2018-08-28 12:00,28,67.21,67.21,67.21,67.21,2
20190201|2018-08-28 12:30,28,67.2,67.35,67.2,67.31,37
20190201|2018-08-28 13:00,28,67.36,67.4,67.35,67.37,87
20190201|2018-08-28 13:30,28,67.41,67.41,67.41,67.41,3
20190201|2018-08-28 15:30,28,67.38,67.4,67.38,67.4,2
20190201|2018-08-29 04:30,29,67.61,67.61,67.59,67.59,10
20190201|2018-08-29 05:00,29,67.6,67.6,67.6,67.6,10
20190201|2018-08-29 06:30,29,67.78,67.84,67.78,67.84,24
20190201|2018-08-29 07:00,29,67.89,67.89,67.87,67.87,103
20190201|2018-08-29 07:30,29,67.94,67.94,67.84,67.84,27
20190201|2018-08-29 08:00,29,67.94,67.99,67.94,67.99,343
20190201|2018-08-29 08:30,29,67.99,67.99,67.91,67.91,18
20190201|2018-08-29 09:00,29,67.93,67.93,67.76,67.84,19
20190201|2018-08-29 09:30,29,67.94,68.13,67.82,67.85,214
20190201|2018-08-29 10:00,29,67.99,68.09,67.99,68.09,17
20190201|2018-08-29 10:30,29,67.99,68.11,67.99,68.1,8
20190201|2018-08-29 11:00,29,68.1,68.11,68.04,68.04,7
20190201|2018-08-29 11:30,29,67.95,68.13,67.95,68.1,18
20190201|2018-08-29 12:00,29,68.19,68.46,68.19,68.46,5
20190201|2018-08-29 12:30,29,68.32,68.36,68.3,68.36,4
20190201|2018-08-29 13:00,29,68.31,68.31,68.29,68.3,8
20190201|2018-08-29 13:30,29,68.32,68.33,68.32,68.33,29
20190201|2018-08-29 14:00,29,68.33,68.38,68.33,68.38,4
20190201|2018-08-29 15:00,29,68.48,68.5,68.47,68.5,11
20190201|2018-08-29 15:30,29,68.48,68.5,68.48,68.5,54
20190201|2018-08-29 16:00,29,68.49,68.49,68.49,68.49,1
20190201|2018-08-30 02:00,30,68.57,68.57,68.55,68.55,23
20190201|2018-08-30 02:30,30,68.56,68.59,68.54,68.58,19
20190201|2018-08-30 03:00,30,68.54,68.58,68.42,68.42,34
20190201|2018-08-30 03:30,30,68.48,68.48,68.42,68.42,7
20190201|2018-08-30 04:00,30,68.41,68.41,68.41,68.41,4
20190201|2018-08-30 05:00,30,68.57,68.59,68.57,68.59,2
20190201|2018-08-30 05:30,30,68.75,68.78,68.75,68.78,42
20190201|2018-08-30 06:00,30,68.69,68.72,68.69,68.72,9
20190201|2018-08-30 06:30,30,68.72,68.81,68.72,68.81,4
20190201|2018-08-30 07:00,30,68.81,68.81,68.8,68.8,27
20190201|2018-08-30 07:30,30,68.71,68.71,68.65,68.65,7
20190201|2018-08-30 08:00,30,68.73,68.78,68.73,68.78,4
20190201|2018-08-30 08:30,30,68.59,68.59,68.48,68.48,28
20190201|2018-08-30 09:00,30,68.49,68.63,68.43,68.57,17
20190201|2018-08-30 09:30,30,68.73,68.74,68.59,68.61,30
20190201|2018-08-30 10:00,30,68.5,68.59,68.42,68.42,24
20190201|2018-08-30 10:30,30,68.47,68.58,68.42,68.58,6
20190201|2018-08-30 11:00,30,68.58,68.59,68.57,68.57,3
20190201|2018-08-30 11:30,30,68.64,68.64,68.64,68.64,2
20190201|2018-08-30 12:00,30,68.7,68.81,68.69,68.75,72
20190201|2018-08-30 12:30,30,68.84,69.06,68.84,68.98,40
20190201|2018-08-30 13:00,30,68.75,68.89,68.75,68.8,12
20190201|2018-08-30 13:30,30,68.78,68.78,68.75,68.75,15
20190201|2018-08-30 14:30,30,68.72,68.72,68.72,68.72,2
20190201|2018-08-30 15:00,30,68.73,68.73,68.73,68.73,1
20190201|2018-08-30 15:30,30,68.74,68.74,68.74,68.74,2
20190201|2018-08-31 00:00,31,68.88,68.88,68.88,68.88,1
20190201|2018-08-31 01:30,31,68.82,68.82,68.81,68.81,27
20190201|2018-08-31 02:00,31,68.85,68.89,68.77,68.77,70
20190201|2018-08-31 03:00,31,68.68,68.68,68.63,68.64,8
20190201|2018-08-31 03:30,31,68.58,68.58,68.58,68.58,19
20190201|2018-08-31 04:00,31,68.55,68.55,68.55,68.55,1
20190201|2018-08-31 04:30,31,68.55,68.55,68.39,68.41,11
20190201|2018-08-31 05:00,31,68.37,68.37,68.31,68.31,3
20190201|2018-08-31 05:30,31,68.42,68.42,68.42,68.42,8
20190201|2018-08-31 06:00,31,68.38,68.38,68.38,68.38,4
20190201|2018-08-31 06:30,31,68.54,68.69,68.54,68.69,2
20190201|2018-08-31 07:00,31,68.76,68.78,68.7,68.7,3
20190201|2018-08-31 07:30,31,68.55,68.61,68.55,68.61,3
20190201|2018-08-31 08:00,31,68.55,68.73,68.55,68.73,2
20190201|2018-08-31 08:30,31,68.65,68.65,68.65,68.65,4
20190201|2018-08-31 09:00,31,68.64,68.71,68.61,68.71,30
20190201|2018-08-31 09:30,31,68.75,68.83,68.75,68.83,4
20190201|2018-08-31 10:00,31,68.73,68.73,68.53,68.55,26
20190201|2018-08-31 10:30,31,68.66,68.66,68.53,68.65,12
20190201|2018-08-31 11:00,31,68.5,68.5,68.49,68.49,14
20190201|2018-08-31 12:00,31,68.58,68.58,68.58,68.58,1
20190201|2018-08-31 13:00,31,68.6,68.68,68.48,68.53,14
20190201|2018-08-31 13:30,31,68.39,68.39,68.39,68.39,1
20190201|2018-08-31 14:00,31,68.44,68.45,68.44,68.45,5
20190201|2018-08-31 14:30,31,68.53,68.53,68.53,68.53,1
20190201|2018-08-31 15:00,31,68.56,68.57,68.55,68.56,18
20190201|2018-08-31 15:30,31,68.54,68.55,68.54,68.55,9
20190201|2018-09-02 21:30,3,68.21,68.21,68.21,68.21,3
20190201|2018-09-03 01:30,3,68.38,68.39,68.37,68.37,11
20190201|2018-09-03 02:00,3,68.49,68.49,68.49,68.49,1
20190201|2018-09-03 04:00,3,68.64,68.64,68.64,68.64,2
20190201|2018-09-03 04:30,3,68.64,68.64,68.64,68.64,48
20190201|2018-09-03 05:00,3,68.7,68.7,68.7,68.7,3
20190201|2018-09-03 06:00,3,68.75,68.75,68.75,68.75,1
20190201|2018-09-03 08:00,3,68.69,68.69,68.69,68.69,21
20190201|2018-09-03 08:30,3,68.67,68.73,68.67,68.73,7
20190201|2018-09-03 09:00,3,68.77,68.9,68.77,68.9,316
20190201|2018-09-03 10:00,3,68.86,68.86,68.86,68.86,1
20190201|2018-09-03 11:00,3,68.83,68.83,68.83,68.83,10
20190201|2018-09-03 11:30,3,68.83,68.85,68.82,68.82,10
20190201|2018-09-03 12:00,3,68.81,68.82,68.8,68.8,91
20190201|2018-09-03 19:00,4,68.87,68.88,68.87,68.88,2
20190201|2018-09-04 00:00,4,68.81,68.81,68.81,68.81,3
20190201|2018-09-04 02:00,4,69.03,69.03,69.03,69.03,1
20190201|2018-09-04 02:30,4,69.16,69.24,69.15,69.24,1059
20190201|2018-09-04 03:00,4,69.24,69.33,69.2,69.32,1152
20190201|2018-09-04 03:30,4,69.31,69.64,69.25,69.61,721
20190201|2018-09-04 04:00,4,69.62,69.74,69.58,69.58,252
20190201|2018-09-04 04:30,4,69.55,69.7,69.54,69.54,76
20190201|2018-09-04 05:00,4,69.65,69.65,69.57,69.57,2
20190201|2018-09-04 05:30,4,69.71,69.91,69.71,69.86,106
20190201|2018-09-04 06:30,4,69.83,69.83,69.82,69.83,71
20190201|2018-09-04 07:30,4,69.83,69.85,69.82,69.85,82
20190201|2018-09-04 08:00,4,69.8,69.8,69.31,69.31,147
20190201|2018-09-04 08:30,4,69.31,69.35,69.19,69.2,22
20190201|2018-09-04 09:00,4,69.32,69.34,69.02,69.05,64
20190201|2018-09-04 09:30,4,69.16,69.17,68.84,68.86,52
20190201|2018-09-04 10:00,4,68.78,68.84,68.54,68.8,16
20190201|2018-09-04 10:30,4,68.91,69.12,68.9,68.98,86
20190201|2018-09-04 11:00,4,68.87,68.89,68.87,68.89,33
20190201|2018-09-04 11:30,4,68.7,68.78,68.7,68.78,72
20190201|2018-09-04 12:00,4,68.73,69.02,68.73,69.02,22
20190201|2018-09-04 12:30,4,69.02,69.02,68.95,68.95,9
20190201|2018-09-04 13:00,4,68.93,68.93,68.74,68.76,9
20190201|2018-09-04 13:30,4,68.7,68.7,68.25,68.25,69
20190201|2018-09-04 14:30,4,68.13,68.15,68.09,68.15,4
20190201|2018-09-04 15:00,4,68.18,68.18,68.18,68.18,1
20190201|2018-09-04 15:30,4,68.23,68.23,68.21,68.21,2
20190201|2018-09-04 19:30,5,68.39,68.39,68.39,68.39,1
20190201|2018-09-04 21:30,5,68.33,68.33,68.33,68.33,4
20190201|2018-09-05 01:00,5,68.14,68.14,68,68,19
20190201|2018-09-05 01:30,5,67.93,68.04,67.93,67.99,18
20190201|2018-09-05 02:00,5,68.06,68.06,68.05,68.05,2
20190201|2018-09-05 03:30,5,68.13,68.13,68.12,68.12,2
20190201|2018-09-05 04:30,5,67.97,67.97,67.65,67.65,21
20190201|2018-09-05 05:00,5,67.71,67.74,67.7,67.74,3
20190201|2018-09-05 05:30,5,67.91,67.91,67.83,67.83,9
20190201|2018-09-05 06:00,5,67.91,67.96,67.91,67.96,64
20190201|2018-09-05 06:30,5,68.01,68.11,68.01,68.07,11
20190201|2018-09-05 07:00,5,67.92,67.92,67.92,67.92,1
20190201|2018-09-05 07:30,5,67.91,67.92,67.91,67.91,53
20190201|2018-09-05 08:00,5,68.09,68.26,68.09,68.23,29
20190201|2018-09-05 08:30,5,68.2,68.45,68.2,68.31,30
20190201|2018-09-05 09:00,5,68.37,68.37,67.66,67.66,80
20190201|2018-09-05 09:30,5,67.7,68,67.65,67.9,35
20190201|2018-09-05 10:00,5,67.87,68.13,67.87,67.95,25
20190201|2018-09-05 10:30,5,67.81,67.81,67.73,67.73,10
20190201|2018-09-05 11:00,5,67.92,67.92,67.92,67.92,3
20190201|2018-09-05 11:30,5,67.96,67.96,67.88,67.88,4
20190201|2018-09-05 12:00,5,67.82,67.82,67.82,67.82,1
20190201|2018-09-05 12:30,5,67.72,67.77,67.7,67.77,7
20190201|2018-09-05 13:00,5,67.71,67.71,67.63,67.63,14
20190201|2018-09-05 13:30,5,67.67,67.67,67.67,67.67,1
20190201|2018-09-05 14:30,5,67.74,67.74,67.74,67.74,4
20190201|2018-09-05 15:30,5,67.69,67.69,67.57,67.57,44
20190201|2018-09-05 19:00,6,67.37,67.37,67.34,67.34,3
20190201|2018-09-06 01:00,6,67.51,67.51,67.48,67.48,8
20190201|2018-09-06 02:30,6,67.5,67.51,67.5,67.51,2
20190201|2018-09-06 03:30,6,67.75,67.75,67.72,67.73,5
20190201|2018-09-06 04:00,6,67.76,67.77,67.76,67.77,3
20190201|2018-09-06 04:30,6,67.91,67.91,67.91,67.91,2
20190201|2018-09-06 06:00,6,67.8,67.8,67.8,67.8,1
20190201|2018-09-06 06:30,6,67.87,67.87,67.8,67.8,4
20190201|2018-09-06 07:00,6,67.78,67.78,67.78,67.78,1
20190201|2018-09-06 07:30,6,67.89,67.89,67.89,67.89,3
20190201|2018-09-06 08:00,6,67.74,67.74,67.74,67.74,1
20190201|2018-09-06 08:30,6,67.72,67.82,67.72,67.82,5
20190201|2018-09-06 09:00,6,67.76,67.76,67.76,67.76,2
20190201|2018-09-06 09:30,6,67.66,67.66,67.55,67.57,16
20190201|2018-09-06 10:00,6,67.66,67.77,66.63,66.63,95
20190201|2018-09-06 10:30,6,66.65,66.67,66.22,66.37,70
20190201|2018-09-06 11:00,6,66.29,66.35,66.19,66.19,12
20190201|2018-09-06 11:30,6,66.15,66.4,66.08,66.4,11
20190201|2018-09-06 12:00,6,66.42,66.64,66.42,66.6,9
20190201|2018-09-06 12:30,6,66.74,66.8,66.71,66.72,26
20190201|2018-09-06 13:00,6,66.86,66.86,66.68,66.85,13
20190201|2018-09-06 13:30,6,66.92,66.94,66.92,66.94,12
20190201|2018-09-06 14:00,6,66.99,66.99,66.98,66.98,5
20190201|2018-09-06 14:30,6,67.03,67.03,67.03,67.03,1
20190201|2018-09-06 15:00,6,67.03,67.03,67.03,67.03,1
20190201|2018-09-06 15:30,6,66.93,66.93,66.93,66.93,1
20190201|2018-09-07 02:00,7,66.95,66.96,66.95,66.96,7
20190201|2018-09-07 02:30,7,66.99,66.99,66.99,66.99,13
20190201|2018-09-07 03:30,7,67.01,67.01,66.78,66.78,9
20190201|2018-09-07 04:00,7,66.83,66.83,66.83,66.83,6
20190201|2018-09-07 07:00,7,66.94,66.94,66.93,66.94,5
20190201|2018-09-07 07:30,7,66.77,66.82,66.71,66.82,5
20190201|2018-09-07 08:00,7,66.75,66.75,66.4,66.4,9
20190201|2018-09-07 08:30,7,66.34,66.51,66.28,66.51,20
20190201|2018-09-07 09:00,7,66.48,66.5,66.34,66.34,5
20190201|2018-09-07 09:30,7,66.4,66.4,66.36,66.36,6
20190201|2018-09-07 10:00,7,66.42,66.62,66.41,66.62,6
20190201|2018-09-07 10:30,7,66.7,66.79,66.7,66.79,14
20190201|2018-09-07 11:00,7,66.42,66.47,66.36,66.39,36
20190201|2018-09-07 11:30,7,66.63,66.63,66.62,66.62,2
20190201|2018-09-07 12:00,7,66.6,66.72,66.6,66.68,10
20190201|2018-09-07 12:30,7,66.82,66.82,66.82,66.82,5
20190201|2018-09-07 13:00,7,66.76,66.99,66.76,66.99,9
20190201|2018-09-07 13:30,7,66.97,66.97,66.92,66.92,3
20190201|2018-09-07 14:00,7,67,67.01,66.99,67.01,3
20190201|2018-09-07 15:00,7,67.09,67.09,67.09,67.09,3
20190201|2018-09-07 15:30,7,67.09,67.09,67.01,67.01,5
20190201|2018-09-09 20:00,10,67.26,67.26,67.26,67.26,1
20190201|2018-09-09 21:00,10,67.28,67.28,67.28,67.28,1
20190201|2018-09-10 00:00,10,67.31,67.31,67.31,67.31,1
20190201|2018-09-10 00:30,10,67.32,67.32,67.31,67.31,4
20190201|2018-09-10 02:30,10,67.53,67.65,67.53,67.65,11
20190201|2018-09-10 03:30,10,67.68,67.73,67.68,67.73,7
20190201|2018-09-10 04:00,10,67.74,67.74,67.74,67.74,1
20190201|2018-09-10 04:30,10,67.46,67.48,67.46,67.48,9
20190201|2018-09-10 05:00,10,67.37,67.37,67.32,67.32,4
20190201|2018-09-10 06:00,10,67.42,67.42,67.42,67.42,1
20190201|2018-09-10 06:30,10,67.31,67.34,67.17,67.17,13
20190201|2018-09-10 07:30,10,67.35,67.35,67.33,67.33,4
20190201|2018-09-10 08:00,10,67.61,67.66,67.61,67.66,4
20190201|2018-09-10 08:30,10,67.62,67.75,67.56,67.67,58
20190201|2018-09-10 09:00,10,67.7,67.76,67.63,67.76,9
20190201|2018-09-10 09:30,10,67.63,67.63,67.06,67.21,52
20190201|2018-09-10 10:00,10,67.23,67.25,67.16,67.25,3
20190201|2018-09-10 10:30,10,67.36,67.41,66.79,66.87,112
20190201|2018-09-10 11:00,10,66.89,66.99,66.85,66.96,10
20190201|2018-09-10 11:30,10,66.77,66.96,66.77,66.96,5
20190201|2018-09-10 12:00,10,66.97,67.08,66.97,67.07,61
20190201|2018-09-10 12:30,10,66.97,66.97,66.94,66.94,2
20190201|2018-09-10 13:00,10,66.97,67.06,66.9,67.06,8
20190201|2018-09-10 13:30,10,67.05,67.07,67.03,67.03,14
20190201|2018-09-10 14:00,10,67,67,66.94,66.94,11
20190201|2018-09-10 15:30,10,66.97,66.97,66.97,66.97,1
20190201|2018-09-10 19:30,11,67.05,67.05,67.05,67.05,2
20190201|2018-09-11 03:30,11,67.33,67.33,67.33,67.33,19
20190201|2018-09-11 04:30,11,67.12,67.13,67.12,67.13,21
20190201|2018-09-11 06:00,11,67.28,67.28,67.28,67.28,2
20190201|2018-09-11 06:30,11,67.16,67.21,67.12,67.21,12
20190201|2018-09-11 07:00,11,67.12,67.12,67.12,67.12,5
20190201|2018-09-11 07:30,11,67.19,67.19,67.09,67.09,4
20190201|2018-09-11 08:00,11,67.04,67.2,66.99,67.19,46
20190201|2018-09-11 08:30,11,67.13,67.13,67.13,67.13,4
20190201|2018-09-11 09:00,11,67.25,67.84,67.25,67.84,93
20190201|2018-09-11 09:30,11,67.76,67.99,67.76,67.98,17
20190201|2018-09-11 10:00,11,68.01,68.21,67.99,68.03,34
20190201|2018-09-11 10:30,11,68.14,68.36,68.14,68.36,32
20190201|2018-09-11 11:00,11,68.43,68.53,68.4,68.4,17
20190201|2018-09-11 11:30,11,68.43,68.51,68.43,68.51,9
20190201|2018-09-11 12:00,11,68.57,68.66,68.57,68.59,7
20190201|2018-09-11 12:30,11,68.62,68.65,68.6,68.64,40
20190201|2018-09-11 13:00,11,68.59,68.63,68.44,68.5,47
20190201|2018-09-11 13:30,11,68.5,68.68,68.5,68.63,16
20190201|2018-09-11 14:00,11,68.63,68.63,68.63,68.63,3
20190201|2018-09-11 14:30,11,68.54,68.54,68.54,68.54,4
20190201|2018-09-11 15:00,11,68.55,68.63,68.55,68.63,2
20190201|2018-09-11 15:30,11,68.64,69.01,68.64,68.94,375
20190201|2018-09-11 19:00,12,68.81,68.81,68.81,68.81,1
20190201|2018-09-11 20:00,12,68.85,68.85,68.85,68.85,1
20190201|2018-09-11 21:30,12,69.12,69.12,69.09,69.1,10
20190201|2018-09-11 23:00,12,68.88,68.88,68.88,68.88,3
20190201|2018-09-12 00:30,12,68.94,68.94,68.94,68.94,3
20190201|2018-09-12 01:00,12,68.94,68.94,68.94,68.94,1
20190201|2018-09-12 01:30,12,68.97,68.97,68.84,68.85,17
20190201|2018-09-12 02:00,12,68.82,68.82,68.82,68.82,1
20190201|2018-09-12 02:30,12,68.81,68.93,68.79,68.93,8
20190201|2018-09-12 03:00,12,68.86,68.91,68.81,68.91,3
20190201|2018-09-12 03:30,12,68.79,68.79,68.62,68.62,25
20190201|2018-09-12 04:00,12,68.62,68.63,68.56,68.56,22
20190201|2018-09-12 04:30,12,68.64,68.77,68.61,68.77,35
20190201|2018-09-12 05:00,12,68.8,68.8,68.75,68.75,2
20190201|2018-09-12 06:00,12,68.85,68.92,68.85,68.92,3
20190201|2018-09-12 06:30,12,68.9,68.94,68.9,68.94,4
20190201|2018-09-12 07:00,12,68.93,68.93,68.93,68.93,1
20190201|2018-09-12 07:30,12,68.99,69.09,68.97,68.97,10
20190201|2018-09-12 08:00,12,68.99,69.23,68.99,69.16,239
20190201|2018-09-12 08:30,12,69.23,69.23,69.18,69.18,128
20190201|2018-09-12 09:00,12,69.18,69.54,69.18,69.32,605
20190201|2018-09-12 09:30,12,69.32,69.89,69.1,69.86,1326
20190201|2018-09-12 10:00,12,69.8,70.01,69.51,69.77,218
20190201|2018-09-12 10:30,12,69.76,69.79,69.67,69.74,22
20190201|2018-09-12 11:00,12,69.72,69.72,69.53,69.66,13
20190201|2018-09-12 11:30,12,69.68,69.69,69.43,69.69,364
20190201|2018-09-12 12:00,12,69.69,69.84,69.68,69.82,26
20190201|2018-09-12 12:30,12,69.92,69.98,69.75,69.75,6
20190201|2018-09-12 13:00,12,69.62,69.7,69.62,69.64,12
20190201|2018-09-12 13:30,12,69.66,69.66,69.56,69.6,12
20190201|2018-09-12 14:00,12,69.56,69.56,69.56,69.56,4
20190201|2018-09-12 14:30,12,69.52,69.52,69.51,69.52,10
20190201|2018-09-12 15:00,12,69.52,69.55,69.52,69.55,5
20190201|2018-09-12 20:00,13,69.25,69.25,69.2,69.2,4
20190201|2018-09-12 21:30,13,69.14,69.14,69.14,69.14,1
20190201|2018-09-12 22:00,13,69.14,69.14,69.14,69.14,4
20190201|2018-09-13 01:30,13,69.15,69.17,69.14,69.17,4
20190201|2018-09-13 02:00,13,69.24,69.24,69.11,69.11,3
20190201|2018-09-13 03:00,13,69.18,69.18,68.69,68.72,80
20190201|2018-09-13 03:30,13,68.8,68.82,68.7,68.7,32
20190201|2018-09-13 04:00,13,68.76,68.8,68.76,68.8,13
20190201|2018-09-13 04:30,13,68.72,68.72,68.71,68.71,4
20190201|2018-09-13 05:30,13,68.85,68.85,68.84,68.84,6
20190201|2018-09-13 06:00,13,68.91,68.96,68.86,68.87,30
20190201|2018-09-13 06:30,13,69.01,69.03,68.99,69.03,16
20190201|2018-09-13 07:00,13,68.86,68.95,68.86,68.95,7
20190201|2018-09-13 07:30,13,69.01,69.04,69.01,69.04,3
20190201|2018-09-13 08:00,13,69.11,69.11,68.78,68.84,54
20190201|2018-09-13 08:30,13,68.79,68.81,68.76,68.77,5
20190201|2018-09-13 09:00,13,68.87,69.07,67.82,67.87,243
20190201|2018-09-13 09:30,13,67.89,68.1,67.77,67.97,162
20190201|2018-09-13 10:00,13,67.97,68.26,67.89,67.89,100
20190201|2018-09-13 10:30,13,67.93,68.05,67.9,68.05,22
20190201|2018-09-13 11:00,13,68.03,68.17,68.03,68.17,6
20190201|2018-09-13 11:30,13,68.09,68.09,68.09,68.09,3
20190201|2018-09-13 12:00,13,68.01,68.01,68,68,3
20190201|2018-09-13 12:30,13,68.07,68.07,67.92,67.95,6
20190201|2018-09-13 13:00,13,67.97,68.08,67.86,68.08,28
20190201|2018-09-13 13:30,13,68.21,68.29,68.21,68.28,22
20190201|2018-09-13 14:00,13,68.19,68.19,68.19,68.19,1
20190201|2018-09-13 15:30,13,68.29,68.29,68.29,68.29,1
20190201|2018-09-13 19:00,14,68.31,68.31,68.31,68.31,2
20190201|2018-09-14 02:00,14,68.34,68.35,68.34,68.34,3
20190201|2018-09-14 02:30,14,68.37,68.4,68.37,68.4,4
20190201|2018-09-14 03:00,14,68.5,68.5,68.5,68.5,1
20190201|2018-09-14 03:30,14,68.21,68.21,68.19,68.19,13
20190201|2018-09-14 05:00,14,68.21,68.21,68.21,68.21,7
20190201|2018-09-14 05:30,14,68.4,68.4,68.4,68.4,2
20190201|2018-09-14 07:30,14,68.26,68.26,68.26,68.26,3
20190201|2018-09-14 08:00,14,68.04,68.33,68.04,68.33,6
20190201|2018-09-14 08:30,14,68.2,68.25,68.2,68.2,73
20190201|2018-09-14 09:00,14,68.11,68.11,67.5,67.72,115
20190201|2018-09-14 09:30,14,67.66,67.91,67.66,67.8,12
20190201|2018-09-14 10:00,14,67.91,68.24,67.91,68.24,75
20190201|2018-09-14 10:30,14,68.21,69.16,68.21,68.87,303
20190201|2018-09-14 11:00,14,68.69,68.69,68.67,68.67,4
20190201|2018-09-14 11:30,14,68.54,68.54,68.54,68.54,6
20190201|2018-09-14 12:00,14,68.49,68.61,68.49,68.61,68
20190201|2018-09-14 13:00,14,68.15,68.44,68.15,68.38,40
20190201|2018-09-14 13:30,14,68.33,68.33,68.33,68.33,2
20190201|2018-09-14 15:30,14,68.38,68.38,68.38,68.38,1
20190201|2018-09-16 19:00,17,68.17,68.17,68.17,68.17,1
20190201|2018-09-17 01:00,17,68.43,68.43,68.43,68.43,1
20190201|2018-09-17 02:00,17,68.54,68.54,68.54,68.54,4
20190201|2018-09-17 03:00,17,68.55,68.8,68.55,68.8,19
20190201|2018-09-17 03:30,17,68.8,68.8,68.8,68.8,2
20190201|2018-09-17 04:00,17,68.66,68.66,68.66,68.66,1
20190201|2018-09-17 04:30,17,68.9,68.94,68.9,68.94,6
20190201|2018-09-17 05:00,17,68.89,68.99,68.86,68.99,86
20190201|2018-09-17 07:00,17,68.92,68.92,68.92,68.92,1
20190201|2018-09-17 07:30,17,69.03,69.03,69.03,69.03,11
20190201|2018-09-17 08:00,17,69,69,68.71,68.95,18
20190201|2018-09-17 08:30,17,68.9,68.95,68.9,68.95,2
20190201|2018-09-17 09:00,17,68.97,69.06,68.88,68.94,106
20190201|2018-09-17 09:30,17,68.74,68.74,68.43,68.43,34
20190201|2018-09-17 10:00,17,68.4,68.57,68.26,68.57,170
20190201|2018-09-17 10:30,17,68.51,68.51,68.13,68.23,18
20190201|2018-09-17 11:00,17,68.21,68.21,68.21,68.21,2
20190201|2018-09-17 11:30,17,68.16,68.16,68.01,68.09,28
20190201|2018-09-17 12:00,17,68,68.16,68,68.12,7
20190201|2018-09-17 12:30,17,68.27,68.37,68.27,68.37,18
20190201|2018-09-17 13:00,17,68.32,68.33,68.32,68.33,6
20190201|2018-09-17 13:30,17,68.24,68.24,68.24,68.24,1
20190201|2018-09-17 20:00,18,67.98,67.98,67.98,67.98,2
20190201|2018-09-17 21:30,18,67.95,67.95,67.95,67.95,1
20190201|2018-09-18 01:30,18,68.13,68.22,68.13,68.22,19
20190201|2018-09-18 02:00,18,68.05,68.05,68.05,68.05,2
20190201|2018-09-18 02:30,18,68.02,68.04,68.02,68.04,2
20190201|2018-09-18 04:00,18,68.35,69.28,68.35,69.06,149
20190201|2018-09-18 04:30,18,69.07,69.23,69.05,69.22,230
20190201|2018-09-18 05:00,18,69.14,69.14,69.08,69.08,9
20190201|2018-09-18 05:30,18,69.03,69.1,68.98,69.1,13
20190201|2018-09-18 06:00,18,69.17,69.19,69.17,69.19,2
20190201|2018-09-18 07:00,18,69.11,69.11,69.11,69.11,1
20190201|2018-09-18 07:30,18,69.14,69.14,69.14,69.14,1
20190201|2018-09-18 08:00,18,69.24,69.28,68.79,69.1,39
20190201|2018-09-18 08:30,18,69.18,69.63,69.18,69.55,306
20190201|2018-09-18 09:00,18,69.55,69.57,69.22,69.32,113
20190201|2018-09-18 09:30,18,69.32,69.32,69.12,69.22,55
20190201|2018-09-18 10:00,18,69.2,69.2,68.84,69.04,368
20190201|2018-09-18 10:30,18,69.03,69.11,68.95,69.01,8
20190201|2018-09-18 11:00,18,69.1,69.1,68.9,68.9,23
20190201|2018-09-18 11:30,18,68.99,69.07,68.99,69.04,3
20190201|2018-09-18 12:00,18,69.01,69.01,68.92,68.92,2
20190201|2018-09-18 12:30,18,68.88,68.88,68.67,68.81,37
20190201|2018-09-18 13:00,18,68.81,69.1,68.76,69.1,30
20190201|2018-09-18 13:30,18,69.11,69.12,69.08,69.08,8
20190201|2018-09-18 14:00,18,69.04,69.04,69.04,69.04,15
20190201|2018-09-18 14:30,18,69.12,69.12,69.12,69.12,1
20190201|2018-09-18 15:00,18,69.09,69.09,69.09,69.09,1
20190201|2018-09-18 15:30,18,68.87,68.87,68.8,68.8,9
20190201|2018-09-18 22:00,19,69.07,69.07,69.07,69.07,1
20190201|2018-09-19 00:00,19,69.15,69.15,69.1,69.1,140
20190201|2018-09-19 00:30,19,69.19,69.19,69.19,69.19,3
20190201|2018-09-19 01:30,19,69.27,69.27,69.27,69.27,2
20190201|2018-09-19 02:00,19,69.25,69.35,69.24,69.35,43
20190201|2018-09-19 03:00,19,69.28,69.28,69.26,69.26,5
20190201|2018-09-19 03:30,19,69.24,69.24,69.23,69.23,2
20190201|2018-09-19 04:00,19,68.98,69.01,68.98,69,44
20190201|2018-09-19 04:30,19,69,69.1,68.93,68.93,13
20190201|2018-09-19 05:00,19,69.03,69.03,69.03,69.03,1
20190201|2018-09-19 05:30,19,69.04,69.12,69.04,69.12,8
20190201|2018-09-19 07:00,19,69.04,69.04,68.8,68.83,24
20190201|2018-09-19 07:30,19,68.85,68.93,68.85,68.93,4
20190201|2018-09-19 08:00,19,68.89,69.17,68.89,69.17,6
20190201|2018-09-19 08:30,19,69.22,69.34,69.22,69.29,25
20190201|2018-09-19 09:00,19,69.26,69.57,69.26,69.52,28
20190201|2018-09-19 09:30,19,69.61,69.73,69.31,69.68,307
20190201|2018-09-19 10:00,19,69.75,69.97,69.68,69.77,111
20190201|2018-09-19 10:30,19,69.83,69.84,69.6,69.6,22
20190201|2018-09-19 11:00,19,69.61,69.62,69.51,69.51,4
20190201|2018-09-19 11:30,19,69.62,69.73,69.62,69.69,58
20190201|2018-09-19 12:00,19,69.69,69.83,69.69,69.81,17
20190201|2018-09-19 12:30,19,69.86,69.95,69.86,69.95,8
20190201|2018-09-19 13:00,19,69.93,70.04,69.9,69.99,91
20190201|2018-09-19 13:30,19,69.92,69.95,69.92,69.95,15
20190201|2018-09-19 14:00,19,69.98,69.99,69.97,69.97,102
20190201|2018-09-19 14:30,19,70,70,69.97,69.98,16
20190201|2018-09-19 15:00,19,69.98,69.99,69.96,69.97,10
20190201|2018-09-19 19:30,20,70.19,70.19,70.19,70.19,1
20190201|2018-09-19 20:00,20,70.28,70.49,70.28,70.49,3
20190201|2018-09-20 01:00,20,70.27,70.27,70.27,70.27,1
20190201|2018-09-20 02:00,20,70.22,70.23,70.22,70.22,10
20190201|2018-09-20 02:30,20,70.24,70.28,70.24,70.26,9
20190201|2018-09-20 03:00,20,70.13,70.19,70.13,70.19,2
20190201|2018-09-20 03:30,20,70.3,70.3,70.15,70.15,2
20190201|2018-09-20 04:00,20,70.12,70.2,70.12,70.2,133
20190201|2018-09-20 06:00,20,70.37,70.4,70.07,70.1,34
20190201|2018-09-20 06:30,20,70.1,70.1,69.77,69.77,15
20190201|2018-09-20 07:00,20,69.74,69.96,69.74,69.96,70
20190201|2018-09-20 07:30,20,69.73,70.04,69.73,70.04,29
20190201|2018-09-20 08:00,20,70.09,70.36,70.08,70.3,22
20190201|2018-09-20 08:30,20,70.38,70.38,69.78,70.14,74
20190201|2018-09-20 09:00,20,70.07,70.07,69.86,69.86,36
20190201|2018-09-20 09:30,20,69.83,69.88,69.61,69.88,91
20190201|2018-09-20 10:00,20,69.8,69.93,69.77,69.77,47
20190201|2018-09-20 10:30,20,69.81,69.81,69.66,69.66,19
20190201|2018-09-20 11:00,20,69.76,69.76,69.66,69.66,5
20190201|2018-09-20 11:30,20,69.7,69.74,69.7,69.74,5
20190201|2018-09-20 12:00,20,69.64,69.64,69.6,69.6,26
20190201|2018-09-20 12:30,20,69.52,69.64,69.48,69.64,14
20190201|2018-09-20 13:00,20,69.77,69.77,69.56,69.63,10
20190201|2018-09-20 13:30,20,69.62,69.62,69.42,69.42,11
20190201|2018-09-20 14:00,20,69.53,69.53,69.53,69.53,2
20190201|2018-09-20 14:30,20,69.5,69.5,69.5,69.5,2
20190201|2018-09-20 15:30,20,69.49,69.49,69.49,69.49,1
20190201|2018-09-20 19:00,21,69.54,69.55,69.51,69.51,4
20190201|2018-09-20 20:00,21,69.48,69.48,69.48,69.48,1
20190201|2018-09-21 01:00,21,69.72,69.72,69.72,69.72,13
20190201|2018-09-21 01:30,21,69.65,69.65,69.65,69.65,1
20190201|2018-09-21 02:00,21,69.78,69.78,69.78,69.78,1
20190201|2018-09-21 03:00,21,69.91,69.99,69.91,69.99,5
20190201|2018-09-21 03:30,21,70.03,70.1,70.02,70.04,54
20190201|2018-09-21 04:00,21,70.14,70.14,70.04,70.08,60
20190201|2018-09-21 05:30,21,70.01,70.15,70,70.15,34
20190201|2018-09-21 06:00,21,70.17,70.17,70.15,70.15,2
20190201|2018-09-21 06:30,21,70.22,70.22,70.22,70.22,2
20190201|2018-09-21 07:30,21,70.04,70.04,70.04,70.04,24
20190201|2018-09-21 08:00,21,70.07,70.29,70.07,70.29,97
20190201|2018-09-21 08:30,21,70.29,70.36,70.28,70.36,62
20190201|2018-09-21 09:00,21,70.31,70.75,70.04,70.75,153
20190201|2018-09-21 09:30,21,70.75,70.82,70.11,70.12,185
20190201|2018-09-21 10:00,21,70.09,70.09,69.21,69.7,206
20190201|2018-09-21 10:30,21,69.57,69.57,69.26,69.4,42
20190201|2018-09-21 11:00,21,69.68,69.78,69.6,69.6,8
20190201|2018-09-21 11:30,21,69.75,69.78,69.48,69.75,17
20190201|2018-09-21 12:00,21,69.77,69.85,69.77,69.83,167
20190201|2018-09-21 12:30,21,69.58,69.58,69.48,69.57,13
20190201|2018-09-21 13:00,21,69.54,69.82,69.51,69.75,25
20190201|2018-09-21 13:30,21,69.75,69.75,69.69,69.74,9
20190201|2018-09-21 15:30,21,69.7,69.72,69.7,69.72,2
20190201|2018-09-23 23:00,24,70.52,70.52,70.52,70.52,3
20190201|2018-09-24 00:30,24,70.75,70.83,70.75,70.83,4
20190201|2018-09-24 01:00,24,70.88,70.92,70.83,70.83,78
20190201|2018-09-24 01:30,24,70.94,70.94,70.94,70.94,1
20190201|2018-09-24 02:00,24,70.84,70.88,70.84,70.88,15
20190201|2018-09-24 02:30,24,70.85,70.88,70.85,70.88,4
20190201|2018-09-24 03:00,24,70.82,70.96,70.72,70.96,78
20190201|2018-09-24 03:30,24,70.98,71.21,70.98,71.12,82
20190201|2018-09-24 04:30,24,70.97,71.03,70.96,71.03,13
20190201|2018-09-24 05:30,24,70.8,70.91,70.8,70.85,3
20190201|2018-09-24 06:00,24,70.88,70.89,70.88,70.89,5
20190201|2018-09-24 07:00,24,70.89,70.89,70.78,70.78,5
20190201|2018-09-24 07:30,24,70.74,70.74,70.74,70.74,3
20190201|2018-09-24 08:00,24,70.93,71.06,70.87,70.87,19
20190201|2018-09-24 08:30,24,71.01,71.1,70.9,71.1,6
20190201|2018-09-24 09:00,24,71.04,71.14,70.87,70.93,36
20190201|2018-09-24 09:30,24,70.96,71.06,70.77,71.01,18
20190201|2018-09-24 10:00,24,71.09,71.18,71.08,71.1,99
20190201|2018-09-24 10:30,24,71.2,71.47,71.2,71.29,64
20190201|2018-09-24 11:00,24,71.37,71.42,71.24,71.24,9
20190201|2018-09-24 11:30,24,71.28,71.28,71.13,71.13,2
20190201|2018-09-24 12:00,24,71.08,71.14,71.03,71.14,23
20190201|2018-09-24 13:30,24,71.24,71.26,71.24,71.26,3
20190201|2018-09-24 14:30,24,71.45,71.45,71.45,71.45,1
20190201|2018-09-24 15:00,24,71.39,71.39,71.39,71.39,1
20190201|2018-09-24 15:30,24,71.43,71.43,71.43,71.43,1
20190201|2018-09-24 19:00,25,71.35,71.35,71.35,71.35,1
20190201|2018-09-24 21:30,25,71.48,71.48,71.48,71.48,1
20190201|2018-09-25 00:30,25,71.43,71.45,71.43,71.45,3
20190201|2018-09-25 02:00,25,71.52,71.52,71.52,71.52,3
20190201|2018-09-25 02:30,25,71.39,71.39,71.39,71.39,8
20190201|2018-09-25 03:00,25,71.38,71.85,71.38,71.85,32
20190201|2018-09-25 03:30,25,71.84,71.85,71.71,71.73,55
20190201|2018-09-25 04:30,25,71.69,71.69,71.68,71.68,20
20190201|2018-09-25 05:00,25,71.61,71.63,71.61,71.63,71
20190201|2018-09-25 06:00,25,71.73,71.73,71.71,71.71,4
20190201|2018-09-25 07:00,25,71.54,71.59,71.48,71.59,21
20190201|2018-09-25 07:30,25,71.59,71.67,71.59,71.67,17
20190201|2018-09-25 08:00,25,71.68,71.79,71.66,71.78,27
20190201|2018-09-25 08:30,25,71.74,71.84,71.59,71.59,33
20190201|2018-09-25 09:00,25,71.64,71.89,71.63,71.71,33
20190201|2018-09-25 09:30,25,71.74,71.84,71.41,71.41,53
20190201|2018-09-25 10:00,25,71.52,71.74,71.47,71.74,107
20190201|2018-09-25 10:30,25,71.66,71.67,71.32,71.49,90
20190201|2018-09-25 11:00,25,71.56,71.56,71.56,71.56,1
20190201|2018-09-25 11:30,25,71.57,71.68,71.57,71.68,2
20190201|2018-09-25 12:00,25,71.71,71.73,71.71,71.73,4
20190201|2018-09-25 12:30,25,71.48,71.48,71.48,71.48,1
20190201|2018-09-25 13:00,25,71.63,71.69,71.59,71.69,21
20190201|2018-09-25 13:30,25,71.7,71.7,71.67,71.67,126
20190201|2018-09-25 14:00,25,71.66,71.66,71.66,71.66,1
20190201|2018-09-25 15:00,25,71.69,71.69,71.69,71.69,2
20190201|2018-09-25 15:30,25,71.47,71.47,71.37,71.44,46
20190201|2018-09-25 19:30,26,71.32,71.32,71.32,71.32,1
20190201|2018-09-26 01:30,26,71.71,71.72,71.71,71.72,4
20190201|2018-09-26 02:00,26,71.69,71.82,71.69,71.78,3
20190201|2018-09-26 02:30,26,71.73,71.73,71.71,71.71,100
20190201|2018-09-26 03:30,26,71.73,71.73,71.68,71.68,16
20190201|2018-09-26 04:00,26,71.51,71.51,71.5,71.51,10
20190201|2018-09-26 04:30,26,71.53,71.53,71.53,71.53,1
20190201|2018-09-26 05:30,26,71.64,71.64,71.63,71.63,5
20190201|2018-09-26 06:30,26,71.5,71.5,71.26,71.29,24
20190201|2018-09-26 07:00,26,71.33,71.33,71.22,71.26,5
20190201|2018-09-26 07:30,26,71.31,71.31,71.28,71.3,118
20190201|2018-09-26 08:00,26,71.3,71.34,71.23,71.34,123
20190201|2018-09-26 08:30,26,71.32,71.32,71.19,71.26,6
20190201|2018-09-26 09:00,26,71.38,71.38,71.2,71.23,66
20190201|2018-09-26 09:30,26,71.22,71.62,71.16,71.42,91
20190201|2018-09-26 10:00,26,71.31,71.31,71.12,71.24,33
20190201|2018-09-26 10:30,26,71.31,71.32,71.23,71.23,4
20190201|2018-09-26 11:00,26,71.32,71.37,71.28,71.35,6
20190201|2018-09-26 12:00,26,71.37,71.37,71.37,71.37,1
20190201|2018-09-26 12:30,26,71.22,71.23,70.98,70.98,103
20190201|2018-09-26 13:00,26,70.98,71.18,70.98,71.06,21
20190201|2018-09-26 13:30,26,71.08,71.14,71.08,71.12,48
20190201|2018-09-26 15:00,26,71.18,71.48,71.18,71.47,19
20190201|2018-09-26 15:30,26,71.46,71.5,71.38,71.5,8
20190201|2018-09-26 19:00,27,71.66,71.83,71.65,71.82,14
20190201|2018-09-26 22:30,27,71.86,71.86,71.86,71.86,1
20190201|2018-09-27 01:30,27,71.88,71.88,71.85,71.85,69
20190201|2018-09-27 02:00,27,71.84,71.9,71.84,71.86,9
20190201|2018-09-27 03:00,27,71.92,71.95,71.92,71.95,6
20190201|2018-09-27 03:30,27,71.9,71.92,71.65,71.68,29
20190201|2018-09-27 04:00,27,71.68,71.78,71.67,71.78,15
20190201|2018-09-27 05:00,27,71.77,71.77,71.77,71.77,10
20190201|2018-09-27 06:00,27,71.66,71.66,71.66,71.66,1
20190201|2018-09-27 06:30,27,71.68,71.7,71.68,71.7,2
20190201|2018-09-27 07:00,27,71.77,71.77,71.77,71.77,1
20190201|2018-09-27 07:30,27,71.85,71.92,71.8,71.8,9
20190201|2018-09-27 08:00,27,71.83,71.83,71.68,71.72,16
20190201|2018-09-27 08:30,27,71.67,71.67,71.27,71.38,154
20190201|2018-09-27 09:00,27,71.3,71.56,71.24,71.56,47
20190201|2018-09-27 09:30,27,71.57,71.61,71.36,71.36,10
20190201|2018-09-27 10:00,27,71.46,71.53,71.36,71.53,53
20190201|2018-09-27 10:30,27,71.54,71.74,71.5,71.61,38
20190201|2018-09-27 11:00,27,71.59,71.59,71.49,71.49,3
20190201|2018-09-27 11:30,27,71.53,71.53,71.52,71.52,11
20190201|2018-09-27 12:00,27,71.43,71.43,71.36,71.36,34
20190201|2018-09-27 12:30,27,71.43,71.63,71.43,71.63,65
20190201|2018-09-27 13:00,27,71.46,71.62,71.43,71.62,15
20190201|2018-09-27 13:30,27,71.74,71.74,71.74,71.74,8
20190201|2018-09-27 14:30,27,71.69,71.69,71.68,71.68,3
20190201|2018-09-27 15:00,27,71.61,71.62,71.61,71.62,2
20190201|2018-09-27 15:30,27,71.6,71.6,71.6,71.6,1
20190201|2018-09-27 20:00,28,71.75,71.75,71.75,71.75,1
20190201|2018-09-28 01:30,28,71.72,71.72,71.72,71.72,1
20190201|2018-09-28 02:00,28,71.81,71.81,71.81,71.81,4
20190201|2018-09-28 02:30,28,71.83,71.83,71.83,71.83,1
20190201|2018-09-28 03:00,28,71.82,71.82,71.82,71.82,1
20190201|2018-09-28 03:30,28,71.75,71.75,71.74,71.74,18
20190201|2018-09-28 04:00,28,71.63,71.88,71.6,71.88,6
20190201|2018-09-28 04:30,28,71.79,71.79,71.79,71.79,4
20190201|2018-09-28 05:00,28,71.78,71.78,71.78,71.78,6
20190201|2018-09-28 06:00,28,71.7,71.79,71.7,71.76,5
20190201|2018-09-28 07:00,28,71.67,71.67,71.65,71.65,65
20190201|2018-09-28 07:30,28,71.76,71.82,71.76,71.82,3
20190201|2018-09-28 08:00,28,71.83,71.83,71.54,71.81,93
20190201|2018-09-28 08:30,28,71.83,71.91,71.8,71.83,103
20190201|2018-09-28 09:00,28,71.94,72.64,71.94,72.56,109
20190201|2018-09-28 09:30,28,72.59,72.63,72.37,72.63,113
20190201|2018-09-28 10:00,28,72.65,72.76,72.52,72.74,59
20190201|2018-09-28 10:30,28,72.8,72.95,72.69,72.87,99
20190201|2018-09-28 11:00,28,72.9,72.94,72.84,72.88,67
20190201|2018-09-28 11:30,28,72.8,73.16,72.8,73.15,21
20190201|2018-09-28 12:00,28,73.05,73.05,72.94,72.99,61
20190201|2018-09-28 12:30,28,72.93,72.93,72.93,72.93,4
20190201|2018-09-28 13:00,28,72.91,72.96,72.63,72.63,30
20190201|2018-09-28 13:30,28,72.65,72.77,72.64,72.77,105
20190201|2018-09-28 14:00,28,72.75,72.84,72.75,72.84,11
20190201|2018-09-28 14:30,28,72.79,72.79,72.79,72.79,4
20190201|2018-09-28 15:30,28,72.96,72.98,72.96,72.98,4
20190201|2018-10-01 01:00,1,73.07,73.07,73.07,73.07,6
20190201|2018-10-01 02:30,1,72.85,72.85,72.85,72.85,4
20190201|2018-10-01 03:00,1,72.74,72.77,72.73,72.73,16
20190201|2018-10-01 03:30,1,72.78,72.78,72.78,72.78,1
20190201|2018-10-01 04:30,1,72.97,72.97,72.97,72.97,1
20190201|2018-10-01 05:00,1,72.81,72.81,72.81,72.81,5
20190201|2018-10-01 05:30,1,72.9,72.9,72.9,72.9,1
20190201|2018-10-01 06:30,1,72.76,72.76,72.76,72.76,4
20190201|2018-10-01 07:00,1,72.95,72.96,72.9,72.92,11
20190201|2018-10-01 07:30,1,72.9,72.9,72.89,72.89,2
20190201|2018-10-01 08:00,1,72.8,72.97,72.44,72.88,202
20190201|2018-10-01 08:30,1,72.85,73.09,72.68,73,59
20190201|2018-10-01 09:00,1,72.96,73.37,72.91,73.25,100
20190201|2018-10-01 09:30,1,73.12,73.26,72.89,73.21,65
20190201|2018-10-01 10:00,1,73.23,73.92,73.22,73.91,42
20190201|2018-10-01 10:30,1,73.9,74.38,73.85,74.18,187
20190201|2018-10-01 11:00,1,74.18,74.19,74.08,74.17,37
20190201|2018-10-01 11:30,1,74.2,74.21,74.13,74.13,44
20190201|2018-10-01 12:00,1,74.27,74.57,74.27,74.47,50
20190201|2018-10-01 12:30,1,74.52,74.62,74.41,74.61,37
20190201|2018-10-01 13:00,1,74.5,74.86,74.48,74.82,263
20190201|2018-10-01 13:30,1,74.89,75.26,74.86,75.05,45
20190201|2018-10-01 14:00,1,75.01,75.09,75.01,75.09,2
20190201|2018-10-01 14:30,1,74.99,74.99,74.99,74.99,1
20190201|2018-10-01 15:30,1,75.08,75.18,74.96,74.96,11
20190201|2018-10-01 19:00,2,74.94,74.94,74.88,74.88,9
20190201|2018-10-01 20:30,2,74.93,74.93,74.93,74.93,1
20190201|2018-10-01 21:00,2,74.96,74.97,74.96,74.97,2
20190201|2018-10-01 23:00,2,75,75,75,75,1
20190201|2018-10-02 01:00,2,75.19,75.3,75.19,75.26,4
20190201|2018-10-02 01:30,2,75.35,75.35,75.35,75.35,1
20190201|2018-10-02 02:00,2,75.12,75.12,75.12,75.12,1
20190201|2018-10-02 02:30,2,74.99,75.13,74.99,75.13,10
20190201|2018-10-02 03:00,2,75,75,75,75,1
20190201|2018-10-02 03:30,2,75.1,75.1,74.86,74.86,6
20190201|2018-10-02 04:00,2,74.87,74.87,74.73,74.81,11
20190201|2018-10-02 04:30,2,74.86,74.86,74.74,74.76,46
20190201|2018-10-02 05:00,2,74.81,74.81,74.78,74.78,6
20190201|2018-10-02 05:30,2,74.75,74.75,74.75,74.75,1
20190201|2018-10-02 06:00,2,74.75,74.85,74.75,74.85,15
20190201|2018-10-02 06:30,2,74.95,75.03,74.95,75.03,2
20190201|2018-10-02 07:00,2,74.75,74.89,74.74,74.89,7
20190201|2018-10-02 07:30,2,74.95,75,74.87,75,5
20190201|2018-10-02 08:00,2,74.9,75.02,74.9,75.02,13
20190201|2018-10-02 08:30,2,74.87,74.96,74.84,74.93,159
20190201|2018-10-02 09:00,2,74.89,74.92,74.57,74.57,438
20190201|2018-10-02 09:30,2,74.76,74.76,74.53,74.6,248
20190201|2018-10-02 10:00,2,74.71,75.02,74.65,74.94,31
20190201|2018-10-02 10:30,2,74.87,74.91,74.86,74.86,11
20190201|2018-10-02 11:00,2,74.81,74.81,74.76,74.79,4
20190201|2018-10-02 11:30,2,74.71,74.71,74.68,74.68,2
20190201|2018-10-02 12:00,2,74.66,74.66,74.6,74.61,43
20190201|2018-10-02 12:30,2,74.66,74.66,74.54,74.54,5
20190201|2018-10-02 13:00,2,74.6,74.83,74.6,74.72,7
20190201|2018-10-02 13:30,2,74.74,74.74,74.57,74.57,8
20190201|2018-10-02 14:00,2,74.56,74.61,74.56,74.59,22
20190201|2018-10-02 14:30,2,74.63,74.71,74.63,74.65,20
20190201|2018-10-02 15:00,2,74.64,74.66,74.62,74.63,42
20190201|2018-10-02 15:30,2,74.6,74.66,74.59,74.59,17
20190201|2018-10-02 16:30,2,74.59,74.59,74.58,74.58,17
20190201|2018-10-03 01:00,3,74.85,74.85,74.85,74.85,1
20190201|2018-10-03 02:00,3,75,75,75,75,1
20190201|2018-10-03 03:30,3,75.07,75.07,75.07,75.07,3
20190201|2018-10-03 04:00,3,74.97,74.97,74.97,74.97,1
20190201|2018-10-03 04:30,3,74.77,74.77,74.77,74.77,7
20190201|2018-10-03 05:00,3,74.83,74.83,74.83,74.83,1
20190201|2018-10-03 05:30,3,74.88,74.88,74.8,74.8,2
20190201|2018-10-03 06:00,3,74.74,74.74,74.74,74.74,1
20190201|2018-10-03 07:30,3,74.9,74.93,74.9,74.93,2
20190201|2018-10-03 08:00,3,74.82,74.82,74.58,74.64,16
20190201|2018-10-03 08:30,3,74.59,74.62,74.43,74.47,57
20190201|2018-10-03 09:00,3,74.45,74.55,74.45,74.48,105
20190201|2018-10-03 09:30,3,74.45,75.03,73.9,74.91,756
20190201|2018-10-03 10:00,3,74.9,75.37,74.73,74.75,188
20190201|2018-10-03 10:30,3,74.75,75.12,74.67,75.05,51
20190201|2018-10-03 11:00,3,75.06,75.1,75.06,75.1,3
20190201|2018-10-03 11:30,3,75.08,75.12,75.02,75.12,17
20190201|2018-10-03 12:00,3,75.28,75.71,75.28,75.67,222
20190201|2018-10-03 12:30,3,75.72,76.39,75.72,76.12,75
20190201|2018-10-03 13:00,3,76.23,76.23,75.88,75.94,105
20190201|2018-10-03 13:30,3,75.92,75.92,75.81,75.88,57
20190201|2018-10-03 14:00,3,75.89,75.89,75.89,75.89,81
20190201|2018-10-03 14:30,3,75.73,75.73,75.7,75.7,9
20190201|2018-10-03 15:00,3,75.69,75.73,75.67,75.73,13
20190201|2018-10-03 15:30,3,75.72,75.74,75.71,75.71,85
20190201|2018-10-03 20:30,4,75.73,75.73,75.73,75.73,1
20190201|2018-10-04 01:00,4,75.76,75.76,75.68,75.69,7
20190201|2018-10-04 01:30,4,75.68,75.68,75.68,75.68,2
20190201|2018-10-04 02:00,4,75.81,75.86,75.81,75.86,7
20190201|2018-10-04 02:30,4,75.96,76.01,75.96,76.01,3
20190201|2018-10-04 03:00,4,75.99,75.99,75.89,75.89,3
20190201|2018-10-04 03:30,4,75.84,75.91,75.84,75.91,4
20190201|2018-10-04 04:30,4,75.74,75.74,75.74,75.74,3
20190201|2018-10-04 05:30,4,75.78,75.78,75.78,75.78,1
20190201|2018-10-04 06:00,4,75.91,75.91,75.87,75.87,15
20190201|2018-10-04 07:00,4,75.7,75.71,75.55,75.56,61
20190201|2018-10-04 07:30,4,75.59,75.61,75.49,75.56,9
20190201|2018-10-04 08:00,4,75.55,75.56,75.35,75.55,88
20190201|2018-10-04 08:30,4,75.46,75.47,75.21,75.35,77
20190201|2018-10-04 09:00,4,75.25,75.46,75.1,75.41,117
20190201|2018-10-04 09:30,4,75.51,75.53,74.98,75.26,74
20190201|2018-10-04 10:00,4,75.31,75.33,74.98,75.28,93
20190201|2018-10-04 10:30,4,75.2,75.21,74.78,74.8,57
20190201|2018-10-04 11:00,4,74.62,74.63,74.43,74.44,64
20190201|2018-10-04 11:30,4,74.4,74.55,74.29,74.47,28
20190201|2018-10-04 12:00,4,74.44,74.44,74.28,74.28,70
20190201|2018-10-04 12:30,4,74.17,74.21,73.6,74.21,125
20190201|2018-10-04 13:00,4,74.2,74.2,73.83,74.06,60
20190201|2018-10-04 13:30,4,74.15,74.15,74.08,74.15,72
20190201|2018-10-04 14:30,4,74.23,74.23,74.23,74.23,3
20190201|2018-10-04 16:00,4,74.4,74.41,74.4,74.41,8
20190201|2018-10-04 16:30,4,74.41,74.41,74.41,74.41,11
20190201|2018-10-05 01:00,5,74.58,74.58,74.58,74.58,1
20190201|2018-10-05 02:00,5,74.53,74.53,74.47,74.47,3
20190201|2018-10-05 02:30,5,74.4,74.4,74.4,74.4,3
20190201|2018-10-05 03:00,5,74.4,74.4,74.3,74.31,45
20190201|2018-10-05 03:30,5,74.3,74.3,74.19,74.19,37
20190201|2018-10-05 04:00,5,74.19,74.5,74.19,74.5,3
20190201|2018-10-05 04:30,5,74.51,74.54,74.47,74.5,59
20190201|2018-10-05 05:00,5,74.5,74.5,74.3,74.3,26
20190201|2018-10-05 06:00,5,74.19,74.19,74.06,74.06,10
20190201|2018-10-05 06:30,5,74.08,74.3,74.08,74.3,52
20190201|2018-10-05 07:00,5,74.32,74.44,74.23,74.25,24
20190201|2018-10-05 07:30,5,74.13,74.32,74.13,74.31,36
20190201|2018-10-05 08:00,5,74.31,74.31,73.98,74.11,45
20190201|2018-10-05 08:30,5,74.11,74.15,73.59,74.12,195
20190201|2018-10-05 09:00,5,74.11,74.64,74.11,74.4,112
20190201|2018-10-05 09:30,5,74.19,74.65,74.19,74.5,56
20190201|2018-10-05 10:00,5,74.49,74.68,74.31,74.59,122
20190201|2018-10-05 10:30,5,74.54,74.56,74.18,74.18,42
20190201|2018-10-05 11:00,5,74.24,74.45,74.09,74.45,46
20190201|2018-10-05 11:30,5,74.24,74.86,74.24,74.58,23
20190201|2018-10-05 12:00,5,74.52,74.52,74.37,74.43,15
20190201|2018-10-05 12:30,5,74.32,74.44,74.27,74.27,5
20190201|2018-10-05 13:00,5,74.31,74.31,74,74,57
20190201|2018-10-05 13:30,5,74.09,74.09,73.87,73.93,578
20190201|2018-10-05 14:00,5,74.02,74.05,74.02,74.05,80
20190201|2018-10-05 15:30,5,74.01,74.01,74.01,74.01,3
20190201|2018-10-07 17:30,8,73.42,73.42,73.42,73.42,1
20190201|2018-10-07 18:30,8,73.59,73.59,73.59,73.59,1
20190201|2018-10-07 19:00,8,73.56,73.56,73.56,73.56,1
20190201|2018-10-07 20:00,8,73.59,73.59,73.56,73.56,4
20190201|2018-10-07 23:30,8,73.48,73.48,73.48,73.48,2
20190201|2018-10-08 00:30,8,73.49,73.49,73.49,73.49,1
20190201|2018-10-08 01:30,8,73.54,73.54,73.54,73.54,1
20190201|2018-10-08 02:30,8,73.4,73.4,73.4,73.4,1
20190201|2018-10-08 03:00,8,73.24,73.24,73.24,73.24,1
20190201|2018-10-08 03:30,8,73.11,73.11,73.11,73.11,1
20190201|2018-10-08 04:00,8,73.13,73.13,73.13,73.13,1
20190201|2018-10-08 04:30,8,73.22,73.22,73.22,73.22,1
20190201|2018-10-08 05:00,8,73.25,73.25,73.08,73.08,2
20190201|2018-10-08 05:30,8,73.08,73.1,73.05,73.05,38
20190201|2018-10-08 06:00,8,73.09,73.09,73.09,73.09,3
20190201|2018-10-08 06:30,8,73.1,73.1,73.03,73.03,2
20190201|2018-10-08 07:00,8,72.99,72.99,72.99,72.99,2
20190201|2018-10-08 07:30,8,73.02,73.03,72.78,73.01,58
20190201|2018-10-08 08:00,8,73.04,73.37,73.04,73.3,32
20190201|2018-10-08 08:30,8,73.31,73.84,73.31,73.84,61
20190201|2018-10-08 09:00,8,73.87,73.93,73.46,73.53,65
20190201|2018-10-08 09:30,8,73.5,73.5,73.36,73.5,24
20190201|2018-10-08 10:00,8,73.4,73.77,73.37,73.77,22
20190201|2018-10-08 10:30,8,73.72,73.76,73.6,73.61,23
20190201|2018-10-08 11:00,8,73.52,73.52,73.35,73.35,13
20190201|2018-10-08 11:30,8,73.51,73.54,73.51,73.54,2
20190201|2018-10-08 12:00,8,73.59,73.59,73.59,73.59,1
20190201|2018-10-08 12:30,8,73.75,73.87,73.74,73.8,18
20190201|2018-10-08 13:00,8,73.83,73.92,73.68,73.87,40
20190201|2018-10-08 13:30,8,73.79,73.85,73.79,73.85,4
20190201|2018-10-08 15:30,8,73.86,73.86,73.86,73.86,1
20190201|2018-10-08 20:00,9,73.84,73.84,73.84,73.84,1
20190201|2018-10-08 21:00,9,74.16,74.16,74.16,74.16,1
20190201|2018-10-08 21:30,9,74.21,74.21,74.21,74.21,2
20190201|2018-10-09 01:00,9,74.25,74.25,74.25,74.25,2
20190201|2018-10-09 01:30,9,74.34,74.4,74.34,74.4,20
20190201|2018-10-09 03:00,9,74.28,74.28,74.28,74.28,2
20190201|2018-10-09 03:30,9,74.26,74.43,74.26,74.43,4
20190201|2018-10-09 04:00,9,74.45,74.6,74.45,74.6,58
20190201|2018-10-09 04:30,9,74.4,74.4,74.4,74.4,1
20190201|2018-10-09 05:00,9,74.36,74.36,74.36,74.36,7
20190201|2018-10-09 06:00,9,74.36,74.36,74.36,74.36,13
20190201|2018-10-09 06:30,9,74.35,74.35,74.3,74.3,15
20190201|2018-10-09 07:00,9,74.4,74.4,74.4,74.4,1
20190201|2018-10-09 07:30,9,74.34,74.46,74.32,74.46,41
20190201|2018-10-09 08:00,9,74.44,74.44,74.12,74.37,26
20190201|2018-10-09 08:30,9,74.3,74.32,74.21,74.32,33
20190201|2018-10-09 09:00,9,74.22,74.22,73.75,73.9,47
20190201|2018-10-09 09:30,9,73.96,74.5,73.96,74.5,55
20190201|2018-10-09 10:00,9,74.54,74.71,74.42,74.42,73
20190201|2018-10-09 10:30,9,74.46,74.61,74.38,74.5,20
20190201|2018-10-09 11:00,9,74.48,74.48,74.37,74.37,7
20190201|2018-10-09 11:30,9,74.28,74.43,74.26,74.43,30
20190201|2018-10-09 12:00,9,74.38,74.5,74.36,74.48,42
20190201|2018-10-09 12:30,9,74.48,74.84,74.48,74.84,143
20190201|2018-10-09 13:00,9,74.63,74.64,74.54,74.56,30
20190201|2018-10-09 13:30,9,74.59,74.59,74.59,74.59,1
20190201|2018-10-09 14:00,9,74.35,74.37,74.35,74.37,6
20190201|2018-10-09 14:30,9,74.38,74.38,74.38,74.38,1
20190201|2018-10-09 15:00,9,74.44,74.44,74.31,74.32,6
20190201|2018-10-09 15:30,9,74.29,74.29,74.29,74.29,1
20190201|2018-10-09 16:00,9,74.22,74.22,74.22,74.22,1
20190201|2018-10-09 19:00,10,74.42,74.42,74.39,74.39,5
20190201|2018-10-10 00:00,10,74.27,74.27,74.27,74.27,2
20190201|2018-10-10 01:00,10,74.39,74.39,74.39,74.39,2
20190201|2018-10-10 02:30,10,74.32,74.32,74.32,74.32,12
20190201|2018-10-10 03:00,10,74.32,74.32,74.27,74.27,10
20190201|2018-10-10 03:30,10,74.24,74.24,74.24,74.24,1
20190201|2018-10-10 04:30,10,74.55,74.56,74.53,74.54,9
20190201|2018-10-10 06:00,10,74.38,74.38,74.38,74.38,1
20190201|2018-10-10 07:00,10,74.42,74.42,74.42,74.42,1
20190201|2018-10-10 07:30,10,74.36,74.36,74.17,74.24,49
20190201|2018-10-10 08:00,10,74.31,74.36,74.19,74.31,196
20190201|2018-10-10 08:30,10,74.23,74.23,73.94,73.94,73
20190201|2018-10-10 09:00,10,74.01,74.01,73.56,73.6,62
20190201|2018-10-10 09:30,10,73.44,73.63,73.16,73.26,403
20190201|2018-10-10 10:00,10,73.16,73.41,72.85,73.21,208
20190201|2018-10-10 10:30,10,73.16,73.19,73.01,73.04,57
20190201|2018-10-10 11:00,10,72.97,73.13,72.68,73.01,37
20190201|2018-10-10 11:30,10,72.95,73.09,72.93,73.09,5
20190201|2018-10-10 12:00,10,73.1,73.24,72.88,73.24,14
20190201|2018-10-10 12:30,10,73.16,73.16,73.05,73.15,6
20190201|2018-10-10 13:00,10,72.9,73.04,72.75,72.87,22
20190201|2018-10-10 13:30,10,72.87,72.93,72.77,72.79,28
20190201|2018-10-10 14:00,10,72.7,72.7,72.57,72.57,22
20190201|2018-10-10 14:30,10,72.47,72.56,72.47,72.56,5
20190201|2018-10-10 15:00,10,72.54,72.54,72.51,72.51,2
20190201|2018-10-10 15:30,10,72.22,72.34,72.21,72.3,13
20190201|2018-10-10 19:00,11,72.22,72.28,72.22,72.28,7
20190201|2018-10-10 19:30,11,72.3,72.31,72.3,72.31,2
20190201|2018-10-10 20:00,11,72.26,72.26,72.08,72.08,3
20190201|2018-10-10 20:30,11,72.02,72.04,72.01,72.01,5
20190201|2018-10-10 21:00,11,71.81,71.83,71.71,71.82,7
20190201|2018-10-10 21:30,11,71.64,71.68,71.64,71.68,2
20190201|2018-10-11 01:30,11,71.95,72.05,71.95,72.05,20
20190201|2018-10-11 02:00,11,72.09,72.23,72.09,72.23,19
20190201|2018-10-11 02:30,11,72.28,72.28,72,72.04,4
20190201|2018-10-11 03:30,11,72.12,72.12,71.73,71.73,57
20190201|2018-10-11 04:00,11,71.7,71.73,71.35,71.46,145
20190201|2018-10-11 04:30,11,71.5,71.76,71.5,71.76,4
20190201|2018-10-11 05:00,11,71.84,71.86,71.56,71.56,31
20190201|2018-10-11 05:30,11,71.44,71.49,71.39,71.48,7
20190201|2018-10-11 07:00,11,71.81,71.81,71.7,71.7,10
20190201|2018-10-11 07:30,11,71.83,72.15,71.83,72.08,69
20190201|2018-10-11 08:00,11,71.89,72.07,71.65,71.7,64
20190201|2018-10-11 08:30,11,71.7,71.85,71.48,71.71,30
20190201|2018-10-11 09:00,11,71.7,71.7,71.51,71.54,23
20190201|2018-10-11 09:30,11,71.65,71.68,71.24,71.36,104
20190201|2018-10-11 10:00,11,71.54,71.54,70.8,71.02,303
20190201|2018-10-11 10:30,11,71.09,71.22,70.86,71.22,78
20190201|2018-10-11 11:00,11,71.42,71.42,71.17,71.3,29
20190201|2018-10-11 11:30,11,71.17,71.17,71.17,71.17,2
20190201|2018-10-11 12:00,11,71.06,71.06,70.9,70.91,18
20190201|2018-10-11 12:30,11,70.81,70.81,70.76,70.77,26
20190201|2018-10-11 13:00,11,70.77,70.77,70.55,70.65,39
20190201|2018-10-11 13:30,11,70.66,70.66,70.27,70.39,34
20190201|2018-10-11 14:00,11,70.38,70.58,70.38,70.52,24
20190201|2018-10-11 14:30,11,70.48,70.48,70.44,70.44,7
20190201|2018-10-11 15:00,11,70.47,70.54,70.47,70.54,2
20190201|2018-10-11 15:30,11,70.53,70.54,70.53,70.54,2
20190201|2018-10-11 20:30,12,70.88,70.88,70.88,70.88,1
20190201|2018-10-11 23:30,12,71.4,71.4,71.4,71.4,20
20190201|2018-10-12 00:00,12,71.4,71.55,71.4,71.51,15
20190201|2018-10-12 01:30,12,71.47,71.47,71.47,71.47,3
20190201|2018-10-12 02:00,12,71.64,71.65,71.49,71.53,88
20190201|2018-10-12 03:00,12,71.31,71.35,71.31,71.35,9
20190201|2018-10-12 03:30,12,71.35,71.35,71.29,71.29,21
20190201|2018-10-12 04:00,12,71.21,71.21,71.16,71.16,15
20190201|2018-10-12 04:30,12,71.38,71.38,71.26,71.26,3
20190201|2018-10-12 05:00,12,71.21,71.21,71.05,71.06,9
20190201|2018-10-12 05:30,12,71.05,71.22,71.05,71.22,9
20190201|2018-10-12 06:00,12,71.37,71.37,71.35,71.37,3
20190201|2018-10-12 06:30,12,71.26,71.26,71.14,71.14,7
20190201|2018-10-12 07:00,12,71.37,71.45,71.37,71.45,31
20190201|2018-10-12 07:30,12,71.52,71.53,71.41,71.42,55
20190201|2018-10-12 08:00,12,71.33,71.54,71.27,71.29,71
20190201|2018-10-12 08:30,12,71.25,71.25,70.99,71,115
20190201|2018-10-12 09:00,12,70.94,71.01,70.77,70.84,84
20190201|2018-10-12 09:30,12,70.84,71.02,70.64,71.02,66
20190201|2018-10-12 10:00,12,70.99,71.26,70.94,71.21,52
20190201|2018-10-12 10:30,12,71.22,71.22,70.76,70.85,18
20190201|2018-10-12 11:00,12,70.72,70.72,70.36,70.54,114
20190201|2018-10-12 11:30,12,70.67,70.67,70.29,70.51,27
20190201|2018-10-12 12:00,12,70.67,70.72,70.58,70.61,20
20190201|2018-10-12 12:30,12,70.73,70.86,70.56,70.85,10
20190201|2018-10-12 13:00,12,70.7,71.06,70.57,71.05,42
20190201|2018-10-12 13:30,12,71.05,71.2,71.03,71.19,14
20190201|2018-10-12 14:00,12,71.19,71.19,71.16,71.16,2
20190201|2018-10-12 15:00,12,71.18,71.18,71.18,71.18,4
20190201|2018-10-12 15:30,12,71.14,71.14,71.14,71.14,1
20190201|2018-10-14 17:00,15,71.43,71.83,71.43,71.83,4
20190201|2018-10-14 17:30,15,71.99,71.99,71.99,71.99,1
20190201|2018-10-14 19:30,15,71.79,71.8,71.78,71.78,3
20190201|2018-10-14 20:00,15,71.8,71.8,71.72,71.72,2
20190201|2018-10-14 20:30,15,71.84,71.84,71.84,71.84,1
20190201|2018-10-15 01:30,15,71.63,71.64,71.63,71.64,4
20190201|2018-10-15 02:30,15,71.32,71.32,71.15,71.15,3
20190201|2018-10-15 03:00,15,70.98,71.35,70.98,71.35,18
20190201|2018-10-15 03:30,15,71.28,71.53,71.28,71.44,28
20190201|2018-10-15 04:00,15,71.2,71.41,71.18,71.41,23
20190201|2018-10-15 04:30,15,71.42,71.52,71.42,71.46,16
20190201|2018-10-15 05:00,15,71.52,71.6,71.49,71.6,98
20190201|2018-10-15 05:30,15,71.43,71.43,71.43,71.43,1
20190201|2018-10-15 06:00,15,71.38,71.46,71.38,71.46,12
20190201|2018-10-15 06:30,15,71.59,71.59,71.58,71.59,11
20190201|2018-10-15 07:00,15,71.59,71.59,71.51,71.57,38
20190201|2018-10-15 07:30,15,71.35,71.48,71.35,71.47,7
20190201|2018-10-15 08:00,15,71.5,71.5,71.17,71.17,95
20190201|2018-10-15 08:30,15,71.11,71.19,70.68,70.68,104
20190201|2018-10-15 09:00,15,70.65,70.96,70.57,70.96,29
20190201|2018-10-15 09:30,15,70.95,71.34,70.87,71.15,34
20190201|2018-10-15 10:00,15,71.12,71.35,71.12,71.35,32
20190201|2018-10-15 10:30,15,71.27,71.27,70.7,70.7,41
20190201|2018-10-15 11:00,15,70.77,71.13,70.77,71.12,11
20190201|2018-10-15 11:30,15,71.13,71.16,71.13,71.16,3
20190201|2018-10-15 12:00,15,71.03,71.04,71.03,71.04,2
20190201|2018-10-15 12:30,15,71.14,71.16,71.09,71.1,22
20190201|2018-10-15 13:00,15,71.05,71.48,71.05,71.48,45
20190201|2018-10-15 13:30,15,71.48,71.48,71.38,71.38,63
20190201|2018-10-15 14:00,15,71.3,71.3,71.23,71.24,77
20190201|2018-10-15 14:30,15,71.23,71.28,71.22,71.28,5
20190201|2018-10-15 15:00,15,71.32,71.32,71.32,71.32,1
20190201|2018-10-15 15:30,15,71.35,71.35,71.35,71.35,2
20190201|2018-10-15 19:00,16,71.51,71.51,71.51,71.51,1
20190201|2018-10-15 19:30,16,71.49,71.52,71.49,71.52,4
20190201|2018-10-15 20:30,16,71.66,71.66,71.66,71.66,1
20190201|2018-10-15 21:00,16,71.72,71.72,71.72,71.72,1
20190201|2018-10-16 00:30,16,71.66,71.66,71.66,71.66,4
20190201|2018-10-16 01:00,16,71.44,71.44,71.43,71.43,2
20190201|2018-10-16 01:30,16,71.32,71.32,71.32,71.32,1
20190201|2018-10-16 02:00,16,71.15,71.15,71.15,71.15,1
20190201|2018-10-16 02:30,16,70.98,70.98,70.92,70.95,13
20190201|2018-10-16 03:00,16,70.88,70.92,70.83,70.92,7
20190201|2018-10-16 03:30,16,71.01,71.06,70.96,71.01,8
20190201|2018-10-16 04:00,16,70.94,71.07,70.94,70.98,40
20190201|2018-10-16 04:30,16,70.85,70.85,70.85,70.85,1
20190201|2018-10-16 05:00,16,70.78,70.84,70.78,70.84,6
20190201|2018-10-16 05:30,16,70.84,70.84,70.84,70.84,1
20190201|2018-10-16 06:00,16,70.85,70.85,70.84,70.85,21
20190201|2018-10-16 06:30,16,70.89,70.89,70.89,70.89,1
20190201|2018-10-16 07:00,16,71.01,71.11,71.01,71.11,13
20190201|2018-10-16 07:30,16,70.99,71.13,70.99,71.08,7
20190201|2018-10-16 08:00,16,71.07,71.16,70.91,71.08,14
20190201|2018-10-16 08:30,16,71.01,71.38,71.01,71.35,22
20190201|2018-10-16 09:00,16,71.39,71.59,71.31,71.31,108
20190201|2018-10-16 09:30,16,71.35,71.41,71.16,71.38,32
20190201|2018-10-16 10:00,16,71.37,71.52,71.35,71.35,35
20190201|2018-10-16 10:30,16,71.36,71.64,71.36,71.55,37
20190201|2018-10-16 11:00,16,71.59,71.91,71.58,71.59,64
20190201|2018-10-16 11:30,16,71.47,71.61,71.47,71.6,7
20190201|2018-10-16 12:00,16,71.67,71.77,71.56,71.62,30
20190201|2018-10-16 12:30,16,71.73,72,71.73,71.84,48
20190201|2018-10-16 13:00,16,71.83,71.85,71.63,71.63,57
20190201|2018-10-16 13:30,16,71.65,71.65,71.64,71.64,6
20190201|2018-10-16 14:00,16,71.55,71.59,71.54,71.59,15
20190201|2018-10-16 15:30,16,71.77,71.99,71.77,71.94,26
20190201|2018-10-16 19:30,17,71.97,71.97,71.92,71.96,9
20190201|2018-10-16 20:00,17,71.89,71.89,71.89,71.89,1
20190201|2018-10-17 00:30,17,71.59,71.59,71.59,71.59,1
20190201|2018-10-17 02:30,17,71.91,71.99,71.91,71.99,5
20190201|2018-10-17 03:30,17,71.89,71.89,71.89,71.89,2
20190201|2018-10-17 04:00,17,71.86,71.86,71.53,71.53,20
20190201|2018-10-17 04:30,17,71.55,71.55,71.47,71.47,14
20190201|2018-10-17 05:00,17,71.38,71.38,71.25,71.27,15
20190201|2018-10-17 06:00,17,71.33,71.42,71.33,71.42,3
20190201|2018-10-17 07:00,17,71.27,71.29,71.24,71.24,6
20190201|2018-10-17 07:30,17,71.15,71.15,71.09,71.11,36
20190201|2018-10-17 08:00,17,71.11,71.12,70.88,71.05,51
20190201|2018-10-17 08:30,17,70.94,71,70.5,70.84,206
20190201|2018-10-17 09:00,17,70.69,70.77,70.52,70.77,38
20190201|2018-10-17 09:30,17,70.78,70.78,69.54,69.78,216
20190201|2018-10-17 10:00,17,69.81,70.06,69.77,70.04,57
20190201|2018-10-17 10:30,17,70.03,70.05,69.78,69.96,72
20190201|2018-10-17 11:00,17,69.97,70.08,69.93,70.04,15
20190201|2018-10-17 11:30,17,70.06,70.27,70.06,70.21,24
20190201|2018-10-17 12:00,17,70.16,70.27,70.07,70.07,51
20190201|2018-10-17 12:30,17,70.04,70.04,69.81,69.81,23
20190201|2018-10-17 13:00,17,69.89,69.89,69.48,69.71,107
20190201|2018-10-17 13:30,17,69.72,69.76,69.71,69.76,12
20190201|2018-10-17 14:00,17,69.88,69.98,69.86,69.98,4
20190201|2018-10-17 14:30,17,70.02,70.02,70.02,70.02,4
20190201|2018-10-17 15:30,17,70.09,70.13,70.07,70.13,4
20190201|2018-10-17 19:00,18,69.96,69.96,69.96,69.96,1
20190201|2018-10-17 19:30,18,69.8,69.8,69.8,69.8,1
20190201|2018-10-17 21:30,18,69.67,69.68,69.67,69.68,3
20190201|2018-10-18 00:30,18,69.75,69.76,69.74,69.76,10
20190201|2018-10-18 01:00,18,69.79,69.79,69.79,69.79,4
20190201|2018-10-18 01:30,18,69.73,69.73,69.73,69.73,1
20190201|2018-10-18 02:00,18,69.77,69.77,69.6,69.6,6
20190201|2018-10-18 03:00,18,69.77,69.77,69.37,69.72,19
20190201|2018-10-18 03:30,18,69.72,69.72,69.3,69.3,103
20190201|2018-10-18 04:00,18,69.34,69.38,69.29,69.29,28
20190201|2018-10-18 04:30,18,69.31,69.38,69.31,69.34,12
20190201|2018-10-18 05:00,18,69.04,69.04,69.03,69.03,2
20190201|2018-10-18 05:30,18,69.17,69.17,69,69,14
20190201|2018-10-18 06:00,18,69.05,69.16,69.05,69.12,5
20190201|2018-10-18 06:30,18,69.22,69.22,68.84,68.88,7
20190201|2018-10-18 07:00,18,68.75,68.83,68.69,68.83,49
20190201|2018-10-18 07:30,18,68.81,68.82,68.79,68.8,4
20190201|2018-10-18 08:00,18,68.83,68.83,68.64,68.73,15
20190201|2018-10-18 08:30,18,68.72,69.06,68.65,69.01,80
20190201|2018-10-18 09:00,18,69.06,69.3,69.06,69.21,34
20190201|2018-10-18 09:30,18,69.31,69.55,69.31,69.55,126
20190201|2018-10-18 10:00,18,69.52,69.69,69.38,69.49,55
20190201|2018-10-18 10:30,18,69.56,69.56,69.26,69.26,41
20190201|2018-10-18 11:00,18,69.31,69.33,69.01,69.27,33
20190201|2018-10-18 11:30,18,69.27,69.49,69.27,69.43,6
20190201|2018-10-18 12:00,18,69.23,69.31,69.15,69.22,20
20190201|2018-10-18 12:30,18,69.19,69.19,68.65,68.65,55
20190201|2018-10-18 13:00,18,68.78,68.91,68.66,68.86,60
20190201|2018-10-18 13:30,18,68.81,69.05,68.8,68.89,34
20190201|2018-10-18 14:00,18,69,69.02,68.92,68.92,17
20190201|2018-10-18 14:30,18,68.84,68.84,68.83,68.83,162
20190201|2018-10-18 15:00,18,68.83,68.84,68.81,68.81,286
20190201|2018-10-18 15:30,18,68.79,68.79,68.74,68.74,174
20190201|2018-10-18 19:00,19,68.91,68.91,68.91,68.91,3
20190201|2018-10-18 19:30,19,68.97,68.97,68.97,68.97,7
20190201|2018-10-18 20:30,19,69.08,69.08,69.08,69.08,2
20190201|2018-10-18 21:00,19,69.03,69.03,68.9,68.96,4
20190201|2018-10-18 22:00,19,68.88,68.88,68.87,68.87,2
20190201|2018-10-18 22:30,19,68.89,68.89,68.89,68.89,1
20190201|2018-10-19 00:00,19,68.95,68.95,68.95,68.95,1
20190201|2018-10-19 00:30,19,69.04,69.04,69.04,69.04,1
20190201|2018-10-19 02:00,19,68.97,68.97,68.96,68.96,2
20190201|2018-10-19 02:30,19,68.96,68.96,68.88,68.93,7
20190201|2018-10-19 03:00,19,68.89,68.89,68.68,68.8,40
20190201|2018-10-19 03:30,19,68.93,69.06,68.93,69.02,328
20190201|2018-10-19 04:00,19,69.09,69.21,69.08,69.12,44
20190201|2018-10-19 04:30,19,69.13,69.28,69.13,69.28,21
20190201|2018-10-19 05:00,19,69.22,69.34,69.22,69.34,5
20190201|2018-10-19 06:00,19,69.38,69.38,69.38,69.38,1
20190201|2018-10-19 06:30,19,69.44,69.45,69.44,69.45,4
20190201|2018-10-19 07:00,19,69.44,69.6,69.4,69.53,15
20190201|2018-10-19 07:30,19,69.48,69.69,69.4,69.43,73
20190201|2018-10-19 08:00,19,69.41,69.54,69.37,69.54,59
20190201|2018-10-19 08:30,19,69.49,69.81,69.36,69.72,95
20190201|2018-10-19 09:00,19,69.75,69.98,69.7,69.8,388
20190201|2018-10-19 09:30,19,69.73,69.78,69.65,69.65,23
20190201|2018-10-19 10:00,19,69.87,69.87,69.43,69.55,32
20190201|2018-10-19 10:30,19,69.54,69.66,69.48,69.66,44
20190201|2018-10-19 11:00,19,69.73,69.75,69.42,69.42,35
20190201|2018-10-19 11:30,19,69.3,69.59,69.3,69.58,24
20190201|2018-10-19 12:00,19,69.56,69.61,69.51,69.51,20
20190201|2018-10-19 12:30,19,69.48,69.48,69.44,69.44,4
20190201|2018-10-19 13:00,19,69.44,69.44,69.2,69.41,177
20190201|2018-10-19 13:30,19,69.38,69.38,69.34,69.34,75
20190201|2018-10-19 14:00,19,69.5,69.5,69.5,69.5,1
20190201|2018-10-19 14:30,19,69.6,69.63,69.59,69.59,8
20190201|2018-10-19 15:00,19,69.55,69.57,69.55,69.55,4
20190201|2018-10-19 15:30,19,69.58,69.66,69.54,69.59,9
20190201|2018-10-21 17:00,22,69.64,69.64,69.64,69.64,1
20190201|2018-10-21 19:00,22,69.5,69.51,69.5,69.51,3
20190201|2018-10-21 19:30,22,69.35,69.35,69.35,69.35,1
20190201|2018-10-21 22:30,22,69.63,69.63,69.63,69.63,1
20190201|2018-10-21 23:30,22,69.65,69.66,69.65,69.66,2
20190201|2018-10-22 00:00,22,69.68,69.68,69.66,69.66,2
20190201|2018-10-22 00:30,22,69.65,69.68,69.65,69.65,16
20190201|2018-10-22 01:00,22,69.68,69.73,69.68,69.73,101
20190201|2018-10-22 01:30,22,69.83,69.88,69.79,69.86,124
20190201|2018-10-22 02:00,22,69.86,69.89,69.86,69.86,5
20190201|2018-10-22 02:30,22,69.86,69.9,69.86,69.9,3
20190201|2018-10-22 03:00,22,69.78,69.78,69.65,69.78,30
20190201|2018-10-22 03:30,22,69.77,69.78,69.64,69.64,54
20190201|2018-10-22 04:00,22,69.65,69.65,69.62,69.62,12
20190201|2018-10-22 04:30,22,69.6,69.6,69.5,69.5,204
20190201|2018-10-22 05:00,22,69.55,69.62,69.55,69.62,2
20190201|2018-10-22 05:30,22,69.6,69.6,69.54,69.54,10
20190201|2018-10-22 06:00,22,69.55,69.55,69.48,69.48,5
20190201|2018-10-22 06:30,22,69.46,69.46,69.45,69.45,3
20190201|2018-10-22 07:00,22,69.52,69.54,69.52,69.54,4
20190201|2018-10-22 07:30,22,69.37,69.37,69.18,69.18,14
20190201|2018-10-22 08:00,22,69.23,69.35,69.05,69.16,36
20190201|2018-10-22 08:30,22,69.17,69.17,68.75,68.75,183
20190201|2018-10-22 09:00,22,68.82,69.17,68.82,68.93,19
20190201|2018-10-22 09:30,22,68.99,69.2,68.89,69.16,52
20190201|2018-10-22 10:00,22,69.2,69.54,69.2,69.44,76
20190201|2018-10-22 10:30,22,69.51,69.51,69.33,69.33,14
20190201|2018-10-22 11:00,22,69.42,69.42,69.17,69.29,22
20190201|2018-10-22 11:30,22,69.41,69.54,69.39,69.42,34
20190201|2018-10-22 12:00,22,69.38,69.51,69.36,69.51,23
20190201|2018-10-22 12:30,22,69.39,69.39,69.26,69.31,43
20190201|2018-10-22 13:00,22,69.37,69.63,69.37,69.57,40
20190201|2018-10-22 13:30,22,69.59,69.77,69.59,69.77,13
20190201|2018-10-22 14:00,22,69.77,69.8,69.76,69.78,158
20190201|2018-10-22 14:30,22,69.78,69.8,69.75,69.75,94
20190201|2018-10-22 15:00,22,69.73,69.73,69.73,69.73,1
20190201|2018-10-22 15:30,22,69.74,69.74,69.74,69.74,2
20190201|2018-10-22 19:00,23,69.65,69.68,69.65,69.67,6
20190201|2018-10-22 20:00,23,69.55,69.62,69.55,69.62,9
20190201|2018-10-22 21:00,23,69.37,69.37,69.37,69.37,1
20190201|2018-10-22 21:30,23,69.4,69.4,69.4,69.4,1
20190201|2018-10-22 22:00,23,69.38,69.38,69.37,69.37,2
20190201|2018-10-23 01:00,23,69.28,69.28,69.28,69.28,1
20190201|2018-10-23 02:00,23,69.23,69.23,69.11,69.16,12
20190201|2018-10-23 02:30,23,69.17,69.31,69.17,69.3,6
20190201|2018-10-23 03:00,23,69.12,69.12,69.03,69.04,32
20190201|2018-10-23 03:30,23,69.02,69.09,68.97,68.97,28
20190201|2018-10-23 04:00,23,68.96,68.96,68.35,68.39,60
20190201|2018-10-23 04:30,23,68.44,68.66,68.44,68.62,17
20190201|2018-10-23 05:00,23,68.71,68.72,68.6,68.61,20
20190201|2018-10-23 05:30,23,68.57,68.57,68.35,68.36,15
20190201|2018-10-23 06:00,23,68.39,68.48,68.39,68.48,56
20190201|2018-10-23 06:30,23,68.4,68.4,68.17,68.29,17
20190201|2018-10-23 07:00,23,68.3,68.43,68.3,68.41,56
20190201|2018-10-23 07:30,23,68.38,68.49,68.38,68.43,14
20190201|2018-10-23 08:00,23,68.29,68.29,67.91,67.96,90
20190201|2018-10-23 08:30,23,67.97,68.14,67.97,68.06,78
20190201|2018-10-23 09:00,23,67.97,67.97,67.63,67.79,87
20190201|2018-10-23 09:30,23,67.79,67.81,67.65,67.67,65
20190201|2018-10-23 10:00,23,67.61,67.71,67.41,67.49,171
20190201|2018-10-23 10:30,23,67.5,67.56,66.62,66.62,466
20190201|2018-10-23 11:00,23,66.51,66.66,66.11,66.49,145
20190201|2018-10-23 11:30,23,66.28,66.71,66.27,66.67,61
20190201|2018-10-23 12:00,23,66.56,66.8,66.52,66.79,28
20190201|2018-10-23 12:30,23,66.83,66.83,66.41,66.41,66
20190201|2018-10-23 13:00,23,66.42,66.9,66.37,66.81,104
20190201|2018-10-23 13:30,23,66.83,66.99,66.83,66.92,348
20190201|2018-10-23 14:00,23,66.88,66.9,66.78,66.83,8
20190201|2018-10-23 14:30,23,66.75,66.75,66.55,66.55,4
20190201|2018-10-23 15:00,23,66.61,66.63,66.57,66.63,7
20190201|2018-10-23 15:30,23,66.57,66.57,66.3,66.38,41
20190201|2018-10-23 19:00,24,66.68,66.68,66.68,66.68,1
20190201|2018-10-23 19:30,24,66.64,66.64,66.58,66.6,14
20190201|2018-10-23 20:00,24,66.63,66.74,66.63,66.73,4
20190201|2018-10-23 20:30,24,66.8,66.8,66.8,66.8,1
20190201|2018-10-23 21:00,24,66.74,66.74,66.74,66.74,1
20190201|2018-10-23 21:30,24,66.89,66.89,66.89,66.89,1
20190201|2018-10-23 22:00,24,66.95,66.96,66.93,66.96,11
20190201|2018-10-23 22:30,24,66.93,66.93,66.93,66.93,2
20190201|2018-10-23 23:00,24,66.89,66.89,66.89,66.89,3
20190201|2018-10-24 00:00,24,66.92,66.92,66.92,66.92,1
20190201|2018-10-24 01:00,24,66.85,66.85,66.85,66.85,1
20190201|2018-10-24 01:30,24,66.74,66.74,66.71,66.71,4
20190201|2018-10-24 02:00,24,66.59,66.6,66.54,66.54,10
20190201|2018-10-24 02:30,24,66.62,66.82,66.62,66.82,13
20190201|2018-10-24 03:00,24,66.84,66.9,66.56,66.58,33
20190201|2018-10-24 03:30,24,66.57,66.63,66.41,66.44,20
20190201|2018-10-24 04:00,24,66.49,66.65,66.49,66.6,50
20190201|2018-10-24 04:30,24,66.61,66.74,66.61,66.64,22
20190201|2018-10-24 05:00,24,66.77,66.81,66.6,66.6,20
20190201|2018-10-24 05:30,24,66.74,66.81,66.74,66.78,5
20190201|2018-10-24 06:00,24,66.78,67.1,66.78,67.06,126
20190201|2018-10-24 06:30,24,67.06,67.16,67.05,67.07,55
20190201|2018-10-24 07:00,24,67.08,67.16,66.99,67.12,13
20190201|2018-10-24 07:30,24,67.13,67.31,67.13,67.26,29
20190201|2018-10-24 08:00,24,67.18,67.49,67.18,67.45,137
20190201|2018-10-24 08:30,24,67.37,67.52,67.19,67.25,139
20190201|2018-10-24 09:00,24,67.13,67.18,66.97,66.98,88
20190201|2018-10-24 09:30,24,67.02,67.38,66.92,67.04,186
20190201|2018-10-24 10:00,24,67.03,67.45,66.83,67.41,305
20190201|2018-10-24 10:30,24,67.35,67.61,67.24,67.5,140
20190201|2018-10-24 11:00,24,67.51,67.9,67.51,67.86,201
20190201|2018-10-24 11:30,24,67.85,67.86,67.58,67.65,50
20190201|2018-10-24 12:00,24,67.59,67.59,67.37,67.37,22
20190201|2018-10-24 12:30,24,67.33,67.48,67.23,67.4,26
20190201|2018-10-24 13:00,24,67.41,67.41,67.08,67.08,120
20190201|2018-10-24 13:30,24,67.01,67.11,66.94,66.96,189
20190201|2018-10-24 14:00,24,66.87,66.87,66.56,66.56,281
20190201|2018-10-24 14:30,24,66.56,66.6,66.54,66.54,638
20190201|2018-10-24 15:00,24,66.54,66.54,66.48,66.49,444
20190201|2018-10-24 15:30,24,66.54,66.63,66.52,66.63,104
20190201|2018-10-24 19:00,25,66.42,66.58,66.4,66.4,16
20190201|2018-10-24 19:30,25,66.45,66.53,66.42,66.53,13
20190201|2018-10-24 20:00,25,66.61,66.61,66.61,66.61,1
20190201|2018-10-24 20:30,25,66.53,66.53,66.5,66.5,2
20190201|2018-10-24 21:30,25,66.59,66.59,66.59,66.59,2
20190201|2018-10-24 23:00,25,66.58,66.58,66.58,66.58,2
20190201|2018-10-24 23:30,25,66.53,66.53,66.53,66.53,8
20190201|2018-10-25 00:00,25,66.45,66.45,66.4,66.41,6
20190201|2018-10-25 00:30,25,66.35,66.55,66.31,66.55,42
20190201|2018-10-25 01:00,25,66.67,66.67,66.67,66.67,3
20190201|2018-10-25 01:30,25,66.71,66.71,66.68,66.68,45
20190201|2018-10-25 02:00,25,66.55,66.65,66.54,66.65,6
20190201|2018-10-25 02:30,25,66.66,66.74,66.66,66.7,33
20190201|2018-10-25 03:00,25,66.76,66.9,66.72,66.9,32
20190201|2018-10-25 03:30,25,66.92,67.02,66.9,67.02,238
20190201|2018-10-25 04:00,25,67.07,67.09,67.01,67.09,109
20190201|2018-10-25 04:30,25,67.09,67.16,67.05,67.16,220
20190201|2018-10-25 05:00,25,67.01,67.01,66.95,66.95,2
20190201|2018-10-25 05:30,25,66.94,67.07,66.94,67.07,9
20190201|2018-10-25 06:00,25,67.08,67.36,67.08,67.36,20
20190201|2018-10-25 06:30,25,67.29,67.41,67.27,67.36,60
20190201|2018-10-25 07:00,25,67.28,67.5,67.28,67.44,85
20190201|2018-10-25 07:30,25,67.42,67.51,67.35,67.51,146
20190201|2018-10-25 08:00,25,67.41,67.43,67.09,67.12,67
20190201|2018-10-25 08:30,25,67.24,67.71,67.07,67.68,147
20190201|2018-10-25 09:00,25,67.56,67.64,67.2,67.34,60
20190201|2018-10-25 09:30,25,67.21,67.34,67.17,67.22,20
20190201|2018-10-25 10:00,25,67.33,67.67,67.19,67.67,57
20190201|2018-10-25 10:30,25,67.81,67.82,67.48,67.74,24
20190201|2018-10-25 11:00,25,67.42,67.43,67.38,67.43,45
20190201|2018-10-25 11:30,25,67.43,67.62,67.43,67.48,277
20190201|2018-10-25 12:00,25,67.4,67.41,67.31,67.39,11
20190201|2018-10-25 12:30,25,67.45,67.65,67.43,67.65,335
20190201|2018-10-25 13:00,25,67.64,67.72,67.36,67.53,115
20190201|2018-10-25 13:30,25,67.5,67.53,67.48,67.51,34
20190201|2018-10-25 14:00,25,67.51,67.51,67.49,67.49,3
20190201|2018-10-25 14:30,25,67.25,67.26,67.25,67.26,2
20190201|2018-10-25 15:00,25,67.19,67.21,67.19,67.21,3
20190201|2018-10-25 15:30,25,67.19,67.19,67.19,67.19,1
20190201|2018-10-25 16:30,25,67.23,67.23,67.2,67.2,3
20190201|2018-10-25 19:00,26,66.95,66.95,66.95,66.95,2
20190201|2018-10-25 20:30,26,66.96,66.96,66.96,66.96,1
20190201|2018-10-25 21:30,26,67,67,66.95,66.95,7
20190201|2018-10-25 22:00,26,66.95,66.95,66.9,66.9,311
20190201|2018-10-25 22:30,26,66.9,66.91,66.9,66.91,9
20190201|2018-10-26 00:00,26,66.8,66.8,66.75,66.76,8
20190201|2018-10-26 01:30,26,66.9,66.92,66.81,66.81,15
20190201|2018-10-26 02:00,26,66.81,66.81,66.74,66.74,284
20190201|2018-10-26 02:30,26,66.74,67,66.72,67,236
20190201|2018-10-26 03:00,26,66.94,67.11,66.89,67.09,34
20190201|2018-10-26 03:30,26,67.08,67.11,67.05,67.05,232
20190201|2018-10-26 04:00,26,66.97,66.97,66.67,66.69,34
20190201|2018-10-26 04:30,26,66.58,66.61,66.45,66.45,249
20190201|2018-10-26 05:00,26,66.64,66.64,66.64,66.64,1
20190201|2018-10-26 05:30,26,66.55,66.58,66.55,66.58,6
20190201|2018-10-26 06:00,26,66.68,66.8,66.68,66.8,10
20190201|2018-10-26 06:30,26,66.86,66.86,66.81,66.81,2
20190201|2018-10-26 07:00,26,66.8,66.8,66.68,66.74,10
20190201|2018-10-26 07:30,26,66.75,67.04,66.75,66.98,32
20190201|2018-10-26 08:00,26,67.07,67.11,66.82,66.86,487
20190201|2018-10-26 08:30,26,66.82,67.21,66.63,67.2,464
20190201|2018-10-26 09:00,26,67.07,67.1,66.74,67.1,89
20190201|2018-10-26 09:30,26,67.11,67.34,66.94,67.29,128
20190201|2018-10-26 10:00,26,67.29,67.58,67.25,67.54,245
20190201|2018-10-26 10:30,26,67.45,67.94,67.45,67.8,118
20190201|2018-10-26 11:00,26,67.83,67.83,67.72,67.73,14
20190201|2018-10-26 11:30,26,67.66,67.87,67.62,67.67,25
20190201|2018-10-26 12:00,26,67.75,68.03,67.66,67.8,851
20190201|2018-10-26 12:30,26,67.78,67.78,67.68,67.68,22
20190201|2018-10-26 13:00,26,67.68,67.89,67.61,67.81,212
20190201|2018-10-26 13:30,26,67.78,67.83,67.77,67.8,934
20190201|2018-10-26 14:00,26,67.79,67.91,67.79,67.91,7
20190201|2018-10-26 14:30,26,67.93,68.01,67.92,68.01,19
20190201|2018-10-26 15:30,26,67.94,67.94,67.85,67.85,5
20190201|2018-10-28 19:30,29,68.11,68.11,68.11,68.11,1
20190201|2018-10-28 20:30,29,67.99,67.99,67.99,67.99,95
20190201|2018-10-28 21:00,29,67.88,67.88,67.76,67.76,2
20190201|2018-10-28 22:30,29,67.8,67.8,67.8,67.8,3
20190201|2018-10-28 23:00,29,67.8,67.8,67.8,67.8,15
20190201|2018-10-28 23:30,29,67.8,67.88,67.8,67.88,56
20190201|2018-10-29 00:00,29,67.8,67.8,67.8,67.8,24
20190201|2018-10-29 00:30,29,67.56,67.56,67.54,67.55,5
20190201|2018-10-29 01:00,29,67.59,67.59,67.59,67.59,1
20190201|2018-10-29 01:30,29,67.54,67.54,67.46,67.46,5
20190201|2018-10-29 02:00,29,67.57,67.57,67.37,67.37,17
20190201|2018-10-29 03:00,29,67.49,67.49,67.35,67.45,31
20190201|2018-10-29 03:30,29,67.5,67.5,67.49,67.49,15
20190201|2018-10-29 04:00,29,67.41,67.41,67.22,67.24,33
20190201|2018-10-29 04:30,29,67.29,67.34,67.29,67.34,3
20190201|2018-10-29 05:00,29,67.51,67.67,67.51,67.63,41
20190201|2018-10-29 05:30,29,67.65,67.65,67.61,67.61,3
20190201|2018-10-29 06:30,29,67.74,67.76,67.69,67.76,4
20190201|2018-10-29 07:00,29,67.82,67.82,67.78,67.81,7
20190201|2018-10-29 07:30,29,67.64,67.65,67.53,67.54,16
20190201|2018-10-29 08:00,29,67.38,67.49,67.32,67.34,43
20190201|2018-10-29 08:30,29,67.5,67.5,67.43,67.43,9
20190201|2018-10-29 09:00,29,67.32,67.42,67.02,67.42,277
20190201|2018-10-29 09:30,29,67.5,67.61,67.12,67.25,41
20190201|2018-10-29 10:00,29,67.12,67.27,67.06,67.27,12
20190201|2018-10-29 10:30,29,67.47,67.7,67.35,67.54,60
20190201|2018-10-29 11:00,29,67.43,67.63,67.32,67.47,50
20190201|2018-10-29 11:30,29,67.44,67.56,67.38,67.54,22
20190201|2018-10-29 12:00,29,67.58,67.65,67.48,67.48,22
20190201|2018-10-29 12:30,29,67.48,67.59,67.45,67.59,36
20190201|2018-10-29 13:00,29,67.5,67.55,67.28,67.29,64
20190201|2018-10-29 13:30,29,67.22,67.22,67.18,67.19,5
20190201|2018-10-29 14:00,29,67.14,67.14,66.87,66.91,21
20190201|2018-10-29 14:30,29,66.8,66.8,66.69,66.8,13
20190201|2018-10-29 15:00,29,67.02,67.1,67.02,67.1,10
20190201|2018-10-29 20:00,30,67.2,67.2,67.2,67.2,1
20190201|2018-10-29 21:00,30,67.12,67.12,67.12,67.12,1
20190201|2018-10-29 22:00,30,67.37,67.37,67.35,67.35,2
20190201|2018-10-29 23:30,30,67.47,67.47,67.47,67.47,1
20190201|2018-10-30 01:30,30,67.43,67.53,67.43,67.53,4
20190201|2018-10-30 02:00,30,67.48,67.5,67.48,67.5,2
20190201|2018-10-30 02:30,30,67.31,67.31,67.31,67.31,4
20190201|2018-10-30 03:00,30,67.22,67.46,67.19,67.39,20
20190201|2018-10-30 03:30,30,67.38,67.42,67.13,67.18,82
20190201|2018-10-30 04:00,30,67.2,67.2,66.96,66.96,15
20190201|2018-10-30 04:30,30,67.08,67.08,67.08,67.08,1
20190201|2018-10-30 05:00,30,66.9,66.9,66.89,66.89,3
20190201|2018-10-30 06:00,30,66.98,67.03,66.98,67.03,4
20190201|2018-10-30 06:30,30,67.05,67.06,66.67,66.67,39
20190201|2018-10-30 07:00,30,66.68,66.74,66.6,66.6,77
20190201|2018-10-30 07:30,30,66.6,66.65,66.39,66.41,144
20190201|2018-10-30 08:00,30,66.35,66.35,65.66,65.91,635
20190201|2018-10-30 08:30,30,65.91,66.11,65.85,65.99,143
20190201|2018-10-30 09:00,30,65.92,66.09,65.85,65.97,106
20190201|2018-10-30 09:30,30,65.93,66.58,65.88,66.42,330
20190201|2018-10-30 10:00,30,66.41,66.69,66.26,66.65,187
20190201|2018-10-30 10:30,30,66.65,67.07,66.65,66.82,223
20190201|2018-10-30 11:00,30,66.85,67.13,66.61,66.7,95
20190201|2018-10-30 11:30,30,66.46,66.57,66.31,66.31,66
20190201|2018-10-30 12:00,30,66.28,66.48,66.13,66.48,89
20190201|2018-10-30 12:30,30,66.53,66.68,66.36,66.36,61
20190201|2018-10-30 13:00,30,66.41,66.44,66.1,66.44,92
20190201|2018-10-30 13:30,30,66.49,66.58,66.39,66.58,18
20190201|2018-10-30 14:00,30,66.53,66.53,66.41,66.41,9
20190201|2018-10-30 14:30,30,66.42,66.42,66.42,66.42,2
20190201|2018-10-30 15:00,30,66.46,66.46,66.46,66.46,1
20190201|2018-10-30 15:30,30,66.33,66.69,66.32,66.59,104
20190201|2018-10-30 16:00,30,66.6,66.6,66.6,66.6,1
20190201|2018-10-30 16:30,30,66.43,66.43,66.43,66.43,2
20190201|2018-10-30 22:00,31,66.71,66.71,66.71,66.71,1
20190201|2018-10-30 23:00,31,66.59,66.59,66.59,66.59,2
20190201|2018-10-31 02:00,31,67.01,67.1,67,67.1,16
20190201|2018-10-31 03:00,31,67.01,67.25,67.01,67.25,232
20190201|2018-10-31 03:30,31,67.18,67.18,66.92,66.92,190
20190201|2018-10-31 04:00,31,66.91,66.94,66.91,66.94,67
20190201|2018-10-31 04:30,31,66.91,66.91,66.8,66.83,31
20190201|2018-10-31 05:00,31,66.84,66.84,66.58,66.58,33
20190201|2018-10-31 05:30,31,66.6,66.72,66.6,66.72,16
20190201|2018-10-31 06:00,31,66.64,66.65,66.64,66.65,30
20190201|2018-10-31 06:30,31,66.71,66.71,66.71,66.71,2
20190201|2018-10-31 07:00,31,66.71,66.71,66.58,66.59,42
20190201|2018-10-31 07:30,31,66.57,66.57,66.51,66.53,46
20190201|2018-10-31 08:00,31,66.57,66.59,66.28,66.28,48
20190201|2018-10-31 08:30,31,66.25,66.26,66.05,66.1,200
20190201|2018-10-31 09:00,31,66.1,66.29,66.08,66.12,74
20190201|2018-10-31 09:30,31,66.13,66.87,66.13,66.29,153
20190201|2018-10-31 10:00,31,66.34,66.7,66.34,66.68,36
20190201|2018-10-31 10:30,31,66.69,66.89,66.53,66.53,92
20190201|2018-10-31 11:00,31,66.62,66.71,66.49,66.55,33
20190201|2018-10-31 11:30,31,66.45,66.53,66.44,66.45,26
20190201|2018-10-31 12:00,31,66.53,66.53,66.34,66.34,35
20190201|2018-10-31 12:30,31,66.28,66.28,65.99,65.99,61
20190201|2018-10-31 13:00,31,65.9,66.1,65.53,65.58,206
20190201|2018-10-31 13:30,31,65.61,65.61,65.33,65.5,96
20190201|2018-10-31 14:00,31,65.54,65.54,65.46,65.46,45
20190201|2018-10-31 14:30,31,65.45,65.45,65.36,65.36,9
20190201|2018-10-31 15:00,31,65.24,65.24,65.24,65.24,1
20190201|2018-10-31 15:30,31,65.15,65.15,65.15,65.15,2
20190201|2018-10-31 16:30,31,65.09,65.12,65.09,65.12,3
20190201|2018-10-31 19:00,1,65.29,65.29,65.29,65.29,1
20190201|2018-10-31 20:00,1,65.39,65.47,65.39,65.47,4
20190201|2018-10-31 22:00,1,65.34,65.34,65.34,65.34,1
20190201|2018-10-31 22:30,1,65.33,65.33,65.18,65.18,11
20190201|2018-11-01 00:30,1,65.14,65.14,65.05,65.12,16
20190201|2018-11-01 01:00,1,65.22,65.23,65.22,65.23,22
20190201|2018-11-01 02:00,1,65.32,65.32,65.32,65.32,1
20190201|2018-11-01 02:30,1,65.32,65.32,65.32,65.32,9
20190201|2018-11-01 03:00,1,65.23,65.34,65.23,65.32,42
20190201|2018-11-01 03:30,1,65.33,65.33,65.02,65.2,68
20190201|2018-11-01 04:00,1,65.07,65.07,65.02,65.03,9
20190201|2018-11-01 04:30,1,65.03,65.13,65.03,65.13,2
20190201|2018-11-01 05:00,1,65.09,65.16,65.08,65.16,5
20190201|2018-11-01 05:30,1,65.19,65.24,65.19,65.24,2
20190201|2018-11-01 06:00,1,65.1,65.1,65.09,65.09,2
20190201|2018-11-01 06:30,1,65.12,65.28,65.12,65.28,2
20190201|2018-11-01 07:00,1,65.29,65.33,65.28,65.33,36
20190201|2018-11-01 07:30,1,65.36,65.36,65.22,65.22,35
20190201|2018-11-01 08:00,1,65.28,65.65,65.17,65.62,139
20190201|2018-11-01 08:30,1,65.53,65.57,65.32,65.38,56
20190201|2018-11-01 09:00,1,65.33,65.5,64.99,65.3,187
20190201|2018-11-01 09:30,1,65.43,65.46,65.17,65.2,37
20190201|2018-11-01 10:00,1,65.22,65.22,64.3,64.31,385
20190201|2018-11-01 10:30,1,64.19,64.26,63.37,63.48,706
20190201|2018-11-01 11:00,1,63.47,63.93,63.47,63.66,169
20190201|2018-11-01 11:30,1,63.75,63.83,63.57,63.83,142
20190201|2018-11-01 12:00,1,63.74,63.74,63.54,63.71,68
20190201|2018-11-01 12:30,1,63.7,64.05,63.7,63.83,162
20190201|2018-11-01 13:00,1,63.84,64.04,63.76,63.96,85
20190201|2018-11-01 13:30,1,63.98,64.01,63.83,63.83,80
20190201|2018-11-01 14:00,1,63.72,63.77,63.7,63.74,25
20190201|2018-11-01 14:30,1,63.74,63.74,63.7,63.74,85
20190201|2018-11-01 15:00,1,63.74,63.75,63.73,63.73,222
20190201|2018-11-01 15:30,1,63.69,63.72,63.69,63.72,10
20190201|2018-11-01 16:30,1,63.74,63.75,63.74,63.75,10
20190201|2018-11-01 20:00,2,63.56,63.56,63.56,63.56,1
20190201|2018-11-01 20:30,2,63.54,63.54,63.54,63.54,2
20190201|2018-11-01 21:00,2,63.54,63.54,63.51,63.51,7
20190201|2018-11-01 23:30,2,63.73,63.81,63.73,63.81,2
20190201|2018-11-02 00:00,2,63.92,64.01,63.91,64.01,8
20190201|2018-11-02 00:30,2,64.14,64.19,63.95,63.95,5
20190201|2018-11-02 01:00,2,64.08,64.09,64.06,64.06,5
20190201|2018-11-02 01:30,2,63.96,64.05,63.96,63.98,3
20190201|2018-11-02 02:00,2,63.68,63.68,63.63,63.63,2
20190201|2018-11-02 02:30,2,63.71,63.76,63.7,63.76,7
20190201|2018-11-02 03:00,2,63.63,63.76,63.63,63.76,3
20190201|2018-11-02 03:30,2,63.64,63.71,63.55,63.71,10
20190201|2018-11-02 04:00,2,63.68,63.79,63.58,63.79,7
20190201|2018-11-02 04:30,2,63.84,63.89,63.83,63.83,7
20190201|2018-11-02 05:00,2,63.85,63.92,63.73,63.84,14
20190201|2018-11-02 05:30,2,63.83,63.91,63.74,63.91,15
20190201|2018-11-02 06:00,2,63.95,63.95,63.87,63.87,2
20190201|2018-11-02 06:30,2,63.73,63.79,63.73,63.79,13
20190201|2018-11-02 07:00,2,63.71,63.83,63.55,63.78,88
20190201|2018-11-02 07:30,2,63.71,63.72,63.64,63.72,12
20190201|2018-11-02 08:00,2,63.56,63.56,63.23,63.46,133
20190201|2018-11-02 08:30,2,63.55,63.75,63.53,63.75,70
20190201|2018-11-02 09:00,2,63.7,63.91,63.46,63.76,85
20190201|2018-11-02 09:30,2,63.78,63.8,63.36,63.39,88
20190201|2018-11-02 10:00,2,63.4,63.55,62.89,63.55,129
20190201|2018-11-02 10:30,2,63.5,63.68,63.43,63.51,50
20190201|2018-11-02 11:00,2,63.62,63.62,63.25,63.45,61
20190201|2018-11-02 11:30,2,63.48,63.52,63.28,63.29,72
20190201|2018-11-02 12:00,2,63.29,63.29,63.13,63.13,15
20190201|2018-11-02 12:30,2,63.15,63.45,63.15,63.45,26
20190201|2018-11-02 13:00,2,63.36,63.54,63.34,63.44,60
20190201|2018-11-02 13:30,2,63.45,63.51,63.34,63.35,18
20190201|2018-11-02 14:00,2,63.35,63.37,63.21,63.29,70
20190201|2018-11-02 14:30,2,63.27,63.27,63.11,63.11,7
20190201|2018-11-02 15:00,2,63.1,63.2,63.1,63.2,11
20190201|2018-11-02 15:30,2,63.14,63.16,63.09,63.09,5
20190201|2018-11-02 16:00,2,63.15,63.15,63.15,63.15,1
20190201|2018-11-04 19:00,5,63.19,63.19,62.82,62.95,21
20190201|2018-11-04 19:30,5,62.91,62.96,62.85,62.86,26
20190201|2018-11-04 20:00,5,62.92,62.93,62.92,62.93,3
20190201|2018-11-05 00:30,5,63.15,63.15,63.15,63.15,1
20190201|2018-11-05 01:30,5,63.13,63.13,63.13,63.13,2
20190201|2018-11-05 02:00,5,63.18,63.2,63.03,63.03,5
20190201|2018-11-05 03:00,5,62.97,63.29,62.97,63.29,7
20190201|2018-11-05 03:30,5,63.27,63.31,63.26,63.26,22
20190201|2018-11-05 04:00,5,63.27,63.38,63.17,63.17,20
20190201|2018-11-05 04:30,5,63.13,63.15,63.13,63.14,39
20190201|2018-11-05 05:00,5,63.04,63.04,63.04,63.04,5
20190201|2018-11-05 05:30,5,62.99,63.18,62.99,63.18,10
20190201|2018-11-05 06:00,5,63.18,63.22,63.16,63.22,19
20190201|2018-11-05 06:30,5,63.3,63.41,63.3,63.39,57
20190201|2018-11-05 07:00,5,63.48,63.63,63.39,63.58,108
20190201|2018-11-05 07:30,5,63.59,63.86,63.56,63.74,134
20190201|2018-11-05 08:00,5,63.71,64.03,63.7,63.98,99
20190201|2018-11-05 08:30,5,63.9,64.11,63.8,63.8,69
20190201|2018-11-05 09:00,5,63.77,63.8,63.67,63.76,28
20190201|2018-11-05 09:30,5,63.91,64.01,63.81,63.99,47
20190201|2018-11-05 10:00,5,63.92,64.34,63.75,63.81,165
20190201|2018-11-05 10:30,5,63.79,63.79,63.5,63.73,50
20190201|2018-11-05 11:00,5,63.57,63.62,63.52,63.58,4
20190201|2018-11-05 11:30,5,63.57,63.57,63.52,63.52,11
20190201|2018-11-05 12:00,5,63.74,63.74,63.74,63.74,1
20190201|2018-11-05 12:30,5,63.64,63.67,63.59,63.65,28
20190201|2018-11-05 13:00,5,63.66,63.72,63.29,63.31,52
20190201|2018-11-05 13:30,5,63.34,63.34,63,63.11,187
20190201|2018-11-05 14:00,5,63.09,63.09,63.05,63.05,6
20190201|2018-11-05 14:30,5,63.03,63.05,62.97,63.01,16
20190201|2018-11-05 15:00,5,63,63.01,63,63.01,2
20190201|2018-11-05 15:30,5,62.98,62.98,62.86,62.87,504
20190201|2018-11-05 16:00,5,62.94,62.97,62.93,62.97,7
20190201|2018-11-05 19:00,6,63.16,63.16,63.16,63.16,1
20190201|2018-11-05 19:30,6,63.09,63.09,63.09,63.09,11
20190201|2018-11-05 20:00,6,63.12,63.16,63.12,63.15,3
20190201|2018-11-05 21:30,6,63.14,63.15,63.14,63.15,2
20190201|2018-11-05 23:00,6,63.16,63.17,63.16,63.17,14
20190201|2018-11-05 23:30,6,63.17,63.17,63.17,63.17,21
20190201|2018-11-06 01:30,6,63.07,63.07,63.07,63.07,3
20190201|2018-11-06 02:00,6,63.04,63.15,62.93,62.93,43
20190201|2018-11-06 02:30,6,63.04,63.04,63.04,63.04,1
20190201|2018-11-06 03:00,6,63.08,63.24,63.08,63.2,31
20190201|2018-11-06 03:30,6,63.15,63.16,63.03,63.08,33
20190201|2018-11-06 04:00,6,63.08,63.15,63.08,63.14,26
20190201|2018-11-06 04:30,6,63.08,63.21,63.08,63.2,11
20190201|2018-11-06 05:00,6,63.16,63.2,63.03,63.08,12
20190201|2018-11-06 05:30,6,62.96,62.96,62.83,62.86,43
20190201|2018-11-06 06:00,6,62.95,62.96,62.87,62.96,50
20190201|2018-11-06 06:30,6,63.16,63.16,63.12,63.12,3
20190201|2018-11-06 07:00,6,63.16,63.21,63.06,63.21,29
20190201|2018-11-06 07:30,6,63.27,63.47,63.2,63.45,125
20190201|2018-11-06 08:00,6,63.5,63.5,63.3,63.43,80
20190201|2018-11-06 08:30,6,63.32,63.49,63.17,63.2,72
20190201|2018-11-06 09:00,6,63.12,63.34,62.98,62.99,85
20190201|2018-11-06 09:30,6,63,63,62.23,62.55,277
20190201|2018-11-06 10:00,6,62.57,62.66,61.81,62.1,497
20190201|2018-11-06 10:30,6,62.08,62.08,61.59,61.73,108
20190201|2018-11-06 11:00,6,61.82,61.87,61.64,61.77,183
20190201|2018-11-06 11:30,6,61.79,62.01,61.79,61.82,33
20190201|2018-11-06 12:00,6,61.86,62.08,61.8,62.03,19
20190201|2018-11-06 12:30,6,62.06,62.39,62.06,62.35,43
20190201|2018-11-06 13:00,6,62.37,62.64,62.31,62.48,88
20190201|2018-11-06 13:30,6,62.49,62.53,62.33,62.33,206
20190201|2018-11-06 14:00,6,62.33,62.38,62.33,62.38,23
20190201|2018-11-06 14:30,6,62.38,62.47,62.38,62.47,55
20190201|2018-11-06 15:00,6,62.4,62.48,62.4,62.48,26
20190201|2018-11-06 15:30,6,62.41,62.41,62,62,10
20190201|2018-11-06 19:30,7,62.07,62.14,62.07,62.14,3
20190201|2018-11-06 20:00,7,62.13,62.32,62.13,62.29,16
20190201|2018-11-06 23:30,7,62.13,62.13,62.13,62.13,1
20190201|2018-11-07 00:30,7,62.1,62.1,62.1,62.1,22
20190201|2018-11-07 01:00,7,62.09,62.09,62.09,62.09,1
20190201|2018-11-07 02:00,7,62.11,62.18,62.11,62.17,3
20190201|2018-11-07 02:30,7,62.15,62.27,62.09,62.27,12
20190201|2018-11-07 03:00,7,62.29,62.38,62.29,62.38,17
20190201|2018-11-07 03:30,7,62.49,62.88,62.43,62.86,169
20190201|2018-11-07 04:00,7,62.92,63.38,62.8,63.08,120
20190201|2018-11-07 04:30,7,63.04,63.24,62.95,63.19,189
20190201|2018-11-07 05:00,7,63.02,63.02,63.01,63.01,3
20190201|2018-11-07 05:30,7,63.07,63.43,63.05,63.37,58
20190201|2018-11-07 06:00,7,63.34,63.34,63.22,63.22,4
20190201|2018-11-07 06:30,7,63.13,63.14,63.05,63.05,5
20190201|2018-11-07 07:00,7,63.08,63.16,63.03,63.12,18
20190201|2018-11-07 07:30,7,63.16,63.17,62.97,62.99,45
20190201|2018-11-07 08:00,7,62.86,62.98,62.77,62.89,136
20190201|2018-11-07 08:30,7,62.95,63.05,62.81,62.98,49
20190201|2018-11-07 09:00,7,62.79,62.79,62.53,62.71,160
20190201|2018-11-07 09:30,7,62.67,62.74,61.56,61.62,530
20190201|2018-11-07 10:00,7,61.56,61.95,61.56,61.7,178
20190201|2018-11-07 10:30,7,61.83,62.43,61.81,62.23,166
20190201|2018-11-07 11:00,7,62.28,62.36,61.83,61.96,153
20190201|2018-11-07 11:30,7,62.14,62.27,62.11,62.21,55
20190201|2018-11-07 12:00,7,62.17,62.27,62.13,62.23,30
20190201|2018-11-07 12:30,7,62.24,62.24,61.93,61.93,23
20190201|2018-11-07 13:00,7,61.99,62.22,61.85,62.02,185
20190201|2018-11-07 13:30,7,62.02,62.12,62.02,62.12,58
20190201|2018-11-07 14:00,7,62.09,62.09,62.04,62.04,4
20190201|2018-11-07 15:00,7,61.9,61.98,61.89,61.97,16
20190201|2018-11-07 15:30,7,61.96,61.99,61.8,61.95,426
20190201|2018-11-07 16:00,7,61.96,61.96,61.96,61.96,1
20190201|2018-11-07 22:00,8,62.09,62.09,62.09,62.09,8
20190201|2018-11-08 00:00,8,62.08,62.08,62.08,62.08,1
20190201|2018-11-08 00:30,8,62.14,62.18,62.14,62.18,10
20190201|2018-11-08 01:00,8,62.13,62.13,62.13,62.13,1
20190201|2018-11-08 01:30,8,62.17,62.29,62.17,62.29,2
20190201|2018-11-08 02:00,8,62.28,62.58,62.28,62.58,21
20190201|2018-11-08 02:30,8,62.54,62.73,62.54,62.73,51
20190201|2018-11-08 03:00,8,62.72,62.72,62.43,62.43,18
20190201|2018-11-08 03:30,8,62.43,62.52,62.38,62.41,5
20190201|2018-11-08 04:00,8,62.4,62.57,62.32,62.32,17
20190201|2018-11-08 04:30,8,62.33,62.33,62.08,62.2,111
20190201|2018-11-08 05:00,8,62.17,62.18,61.99,62.13,115
20190201|2018-11-08 05:30,8,62.12,62.26,62.08,62.23,13
20190201|2018-11-08 06:00,8,62.28,62.28,61.92,61.92,7
20190201|2018-11-08 06:30,8,61.89,62.05,61.89,62.05,28
20190201|2018-11-08 07:00,8,62,62.11,61.93,62.08,42
20190201|2018-11-08 07:30,8,62.09,62.11,61.88,62.1,61
20190201|2018-11-08 08:00,8,62,62,61.52,61.64,319
20190201|2018-11-08 08:30,8,61.62,61.7,61.29,61.31,140
20190201|2018-11-08 09:00,8,61.25,61.98,61.25,61.73,2304
20190201|2018-11-08 09:30,8,61.75,61.88,61.49,61.49,410
20190201|2018-11-08 10:00,8,61.55,61.72,61.4,61.67,109
20190201|2018-11-08 10:30,8,61.56,61.61,61.35,61.47,67
20190201|2018-11-08 11:00,8,61.44,61.44,60.98,61.04,341
20190201|2018-11-08 11:30,8,61.02,61.5,60.97,61.43,301
20190201|2018-11-08 12:00,8,61.36,61.4,61.28,61.28,14
20190201|2018-11-08 12:30,8,61.3,61.39,61.29,61.37,53
20190201|2018-11-08 13:00,8,61.34,61.36,61.03,61.08,378
20190201|2018-11-08 13:30,8,61.12,61.14,61.02,61.1,241
20190201|2018-11-08 14:00,8,61.01,61.01,60.99,60.99,3
20190201|2018-11-08 14:30,8,60.99,60.99,60.84,60.98,67
20190201|2018-11-08 15:00,8,60.98,61.05,60.98,61.05,41
20190201|2018-11-08 15:30,8,61.11,61.19,61.11,61.19,2
20190201|2018-11-08 16:00,8,61.2,61.2,61.2,61.2,17
20190201|2018-11-08 19:00,9,61.06,61.06,61.06,61.06,1
20190201|2018-11-08 20:00,9,60.95,60.95,60.92,60.92,2
20190201|2018-11-08 20:30,9,60.75,60.75,60.74,60.74,2
20190201|2018-11-08 21:00,9,60.98,60.98,60.98,60.98,3
20190201|2018-11-08 21:30,9,60.95,60.96,60.95,60.96,2
20190201|2018-11-08 22:00,9,61,61,61,61,1
20190201|2018-11-08 22:30,9,60.95,60.95,60.95,60.95,1
20190201|2018-11-09 01:30,9,60.89,60.9,60.82,60.9,323
20190201|2018-11-09 02:00,9,60.89,60.89,60.63,60.72,101
20190201|2018-11-09 02:30,9,60.62,60.69,60.51,60.63,7
20190201|2018-11-09 03:00,9,60.77,60.8,60.77,60.8,3
20190201|2018-11-09 03:30,9,60.75,60.75,60.58,60.58,6
20190201|2018-11-09 04:00,9,60.46,60.55,60.19,60.19,14
20190201|2018-11-09 04:30,9,60.24,60.27,59.69,60.01,53
20190201|2018-11-09 05:00,9,60,60.18,60,60.15,30
20190201|2018-11-09 05:30,9,60.2,60.21,59.96,59.96,6
20190201|2018-11-09 06:00,9,60.12,60.26,60.12,60.18,9
20190201|2018-11-09 06:30,9,60.25,60.27,60.1,60.1,13
20190201|2018-11-09 07:00,9,60.17,60.25,60.16,60.23,138
20190201|2018-11-09 07:30,9,60.08,60.14,60.06,60.14,14
20190201|2018-11-09 08:00,9,60.13,60.43,59.92,60.02,113
20190201|2018-11-09 08:30,9,59.94,60.02,59.71,59.82,75
20190201|2018-11-09 09:00,9,59.82,60.46,59.82,60.46,73
20190201|2018-11-09 09:30,9,60.63,60.88,60.46,60.74,145
20190201|2018-11-09 10:00,9,60.75,60.87,60.47,60.51,72
20190201|2018-11-09 10:30,9,60.53,60.53,60.17,60.3,20
20190201|2018-11-09 11:00,9,60.33,60.39,60.26,60.38,24
20190201|2018-11-09 11:30,9,60.38,60.39,60.2,60.35,65
20190201|2018-11-09 12:00,9,60.38,60.38,60.34,60.36,33
20190201|2018-11-09 13:00,9,60.37,60.63,60.34,60.56,20
20190201|2018-11-09 13:30,9,60.54,60.62,60.51,60.6,25
20190201|2018-11-09 14:00,9,60.58,60.59,60.55,60.55,54
20190201|2018-11-09 14:30,9,60.41,60.41,60.24,60.24,161
20190201|2018-11-09 15:00,9,60.24,60.24,60.17,60.2,311
20190201|2018-11-09 15:30,9,60.19,60.19,60.18,60.18,26
20190201|2018-11-09 16:00,9,60.18,60.18,60.18,60.18,1
20190201|2018-11-11 17:00,12,61.31,61.47,61.31,61.47,2
20190201|2018-11-11 17:30,12,61.09,61.09,61.09,61.09,1
20190201|2018-11-11 18:00,12,61.15,61.15,61.15,61.15,1
20190201|2018-11-11 19:00,12,61.11,61.11,61.11,61.11,1
20190201|2018-11-11 20:30,12,61.12,61.12,61.12,61.12,2
20190201|2018-11-11 21:30,12,61.14,61.14,61.14,61.14,1
20190201|2018-11-11 22:00,12,61.33,61.37,61.33,61.37,3
20190201|2018-11-11 23:00,12,61.25,61.25,61.25,61.25,1
20190201|2018-11-11 23:30,12,61.05,61.17,61.05,61.17,4
20190201|2018-11-12 00:00,12,61.32,61.37,61.32,61.34,6
20190201|2018-11-12 01:00,12,61.27,61.46,61.27,61.41,33
20190201|2018-11-12 01:30,12,61.36,61.59,61.36,61.59,6
20190201|2018-11-12 02:00,12,61.53,61.63,61.39,61.44,51
20190201|2018-11-12 02:30,12,61.45,61.52,61.38,61.4,13
20190201|2018-11-12 03:00,12,61.33,61.33,61.03,61.04,38
20190201|2018-11-12 03:30,12,61.04,61.3,60.95,61.18,245
20190201|2018-11-12 04:00,12,61.21,61.21,60.9,60.96,178
20190201|2018-11-12 04:30,12,60.98,61.14,60.85,60.9,38
20190201|2018-11-12 05:00,12,60.87,60.9,60.87,60.9,4
20190201|2018-11-12 05:30,12,60.95,60.95,60.95,60.95,1
20190201|2018-11-12 06:00,12,60.95,61.03,60.95,60.98,31
20190201|2018-11-12 06:30,12,61.09,61.32,61.09,61.24,211
20190201|2018-11-12 07:00,12,61.08,61.28,61.08,61.21,9
20190201|2018-11-12 07:30,12,61.33,61.48,61.25,61.25,282
20190201|2018-11-12 08:00,12,61.32,61.36,61.02,61.03,27
20190201|2018-11-12 08:30,12,61.03,61.23,60.89,61.2,171
20190201|2018-11-12 09:00,12,61.15,61.5,61.1,61.31,139
20190201|2018-11-12 09:30,12,61.28,61.49,61.2,61.36,38
20190201|2018-11-12 10:00,12,61.2,61.25,60.97,61.06,33
20190201|2018-11-12 10:30,12,61,61.31,61,61.28,14
20190201|2018-11-12 11:00,12,61.24,61.28,61.14,61.21,14
20190201|2018-11-12 11:30,12,61.25,61.25,60.92,60.92,124
20190201|2018-11-12 12:00,12,60.92,60.92,60.31,60.35,136
20190201|2018-11-12 12:30,12,60.28,60.52,60.25,60.49,46
20190201|2018-11-12 13:00,12,60.5,60.61,60.17,60.17,625
20190201|2018-11-12 13:30,12,60.21,60.21,60.06,60.08,167
20190201|2018-11-12 14:00,12,60.02,60.07,59.22,59.28,319
20190201|2018-11-12 14:30,12,59.24,59.36,59.08,59.17,333
20190201|2018-11-12 15:00,12,59.41,59.41,59.41,59.41,1
20190201|2018-11-12 15:30,12,59.41,59.41,59.18,59.2,47
20190201|2018-11-12 16:00,12,59.21,59.21,59.21,59.21,2
20190201|2018-11-12 19:30,13,59.43,59.43,59.43,59.43,1
20190201|2018-11-12 23:30,13,59.42,59.42,59.42,59.42,1
20190201|2018-11-13 00:00,13,59.48,59.51,59.48,59.51,2
20190201|2018-11-13 01:00,13,59.67,59.67,59.64,59.64,2
20190201|2018-11-13 01:30,13,59.57,59.68,59.57,59.67,9
20190201|2018-11-13 02:00,13,59.64,59.64,59.58,59.58,9
20190201|2018-11-13 02:30,13,59.61,59.61,59.39,59.44,27
20190201|2018-11-13 03:00,13,59.39,59.39,59.25,59.33,276
20190201|2018-11-13 03:30,13,59.34,59.45,58.89,59.01,81
20190201|2018-11-13 04:00,13,59,59,58.78,58.88,69
20190201|2018-11-13 04:30,13,58.81,58.89,58.66,58.89,75
20190201|2018-11-13 05:00,13,58.95,59.15,58.95,59.05,42
20190201|2018-11-13 05:30,13,59.01,59.08,58.93,59.08,5
20190201|2018-11-13 06:00,13,59.07,59.16,59.07,59.16,10
20190201|2018-11-13 06:30,13,59.18,59.24,59.06,59.24,24
20190201|2018-11-13 07:00,13,59.22,59.58,59.22,59.57,68
20190201|2018-11-13 07:30,13,59.43,59.49,59.28,59.28,12
20190201|2018-11-13 08:00,13,59.39,59.39,58.87,59.01,63
20190201|2018-11-13 08:30,13,58.88,59.17,58.67,58.67,140
20190201|2018-11-13 09:00,13,58.63,58.63,57.57,57.59,299
20190201|2018-11-13 09:30,13,57.56,57.76,57.22,57.65,300
20190201|2018-11-13 10:00,13,57.72,58,57.39,57.47,130
20190201|2018-11-13 10:30,13,57.43,58.06,57.43,57.91,134
20190201|2018-11-13 11:00,13,57.87,57.93,57.63,57.87,60
20190201|2018-11-13 11:30,13,57.87,57.95,57.42,57.45,40
20190201|2018-11-13 12:00,13,57.39,57.4,56.24,56.29,608
20190201|2018-11-13 12:30,13,56.25,56.76,56.25,56.44,210
20190201|2018-11-13 13:00,13,56.41,56.69,56.02,56.15,255
20190201|2018-11-13 13:30,13,56.22,56.22,55.55,55.66,111
20190201|2018-11-13 14:00,13,55.65,55.68,55.4,55.4,33
20190201|2018-11-13 14:30,13,55.33,55.52,55.13,55.52,36
20190201|2018-11-13 15:00,13,55.62,55.65,55.53,55.53,6
20190201|2018-11-13 15:30,13,55.67,55.67,55.63,55.63,12
20190201|2018-11-13 16:00,13,55.66,55.68,55.65,55.68,56
20190201|2018-11-13 16:30,13,55.68,55.68,55.63,55.66,28
20190201|2018-11-13 17:00,13,55.68,55.68,55.68,55.68,1
20190201|2018-11-13 19:00,14,56.07,56.22,56.07,56.21,8
20190201|2018-11-13 19:30,14,55.93,55.93,55.93,55.93,1
20190201|2018-11-13 20:30,14,55.64,55.64,55.64,55.64,1
20190201|2018-11-13 21:00,14,55.79,56.08,55.79,56.08,8
20190201|2018-11-13 21:30,14,56.02,56.1,55.9,55.9,29
20190201|2018-11-13 23:00,14,55.78,55.82,55.78,55.8,23
20190201|2018-11-13 23:30,14,55.6,55.6,55.52,55.52,4
20190201|2018-11-14 00:00,14,55.63,55.69,55.54,55.69,6
20190201|2018-11-14 00:30,14,55.76,55.76,55.7,55.7,7
20190201|2018-11-14 01:00,14,55.77,55.86,55.72,55.72,34
20190201|2018-11-14 01:30,14,55.78,55.91,55.77,55.91,4
20190201|2018-11-14 02:00,14,55.81,55.94,55.7,55.72,33
20190201|2018-11-14 02:30,14,55.71,55.95,55.68,55.83,34
20190201|2018-11-14 03:00,14,55.81,56.71,55.8,56.63,603
20190201|2018-11-14 03:30,14,56.62,56.87,56.48,56.67,274
20190201|2018-11-14 04:00,14,56.69,56.69,56.08,56.08,50
20190201|2018-11-14 04:30,14,56.15,56.36,56.05,56.2,119
20190201|2018-11-14 05:00,14,56.17,56.25,55.96,55.96,124
20190201|2018-11-14 05:30,14,55.96,56.2,55.96,56.19,49
20190201|2018-11-14 06:00,14,56.17,56.59,56.17,56.54,21
20190201|2018-11-14 06:30,14,56.51,56.65,56.33,56.63,257
20190201|2018-11-14 07:00,14,56.56,56.77,56.56,56.64,267
20190201|2018-11-14 07:30,14,56.7,56.74,56.44,56.44,54
20190201|2018-11-14 08:00,14,56.49,57.07,56.49,57.05,172
20190201|2018-11-14 08:30,14,57.03,57.35,56.65,57.34,273
20190201|2018-11-14 09:00,14,57.37,57.71,57.12,57.15,372
20190201|2018-11-14 09:30,14,57.23,57.7,57.21,57.41,139
20190201|2018-11-14 10:00,14,57.55,57.74,56.81,56.92,137
20190201|2018-11-14 10:30,14,56.97,57.24,56.85,57.05,121
20190201|2018-11-14 11:00,14,57.05,57.22,57.04,57.04,39
20190201|2018-11-14 11:30,14,56.97,57.05,56.68,57.04,84
20190201|2018-11-14 12:00,14,57.11,57.13,56.81,56.84,455
20190201|2018-11-14 12:30,14,56.89,57.05,56.8,56.98,132
20190201|2018-11-14 13:00,14,56.69,56.93,56.42,56.55,226
20190201|2018-11-14 13:30,14,56.57,56.63,56.48,56.53,16
20190201|2018-11-14 14:00,14,56.67,56.67,56.67,56.67,2
20190201|2018-11-14 14:30,14,56.69,56.75,56.65,56.73,20
20190201|2018-11-14 15:00,14,56.53,56.63,56.53,56.53,12
20190201|2018-11-14 15:30,14,56.45,56.45,56.26,56.45,32
20190201|2018-11-14 19:00,15,56.66,56.67,56.58,56.58,6
20190201|2018-11-14 19:30,15,56.55,56.55,56.55,56.55,20
20190201|2018-11-14 21:00,15,56.33,56.33,56.33,56.33,4
20190201|2018-11-14 23:00,15,56.51,56.51,56.51,56.51,1
20190201|2018-11-14 23:30,15,56.54,56.54,56.52,56.53,5
20190201|2018-11-15 00:00,15,56.57,56.57,56.57,56.57,1
20190201|2018-11-15 00:30,15,56.62,56.8,56.62,56.8,23
20190201|2018-11-15 01:00,15,56.71,56.71,56.64,56.66,14
20190201|2018-11-15 01:30,15,56.66,56.74,56.66,56.68,6
20190201|2018-11-15 02:00,15,56.64,56.78,56.52,56.66,30
20190201|2018-11-15 02:30,15,56.73,56.87,56.7,56.72,26
20190201|2018-11-15 03:00,15,56.73,56.92,56.69,56.84,60
20190201|2018-11-15 03:30,15,56.82,56.82,56.45,56.45,33
20190201|2018-11-15 04:00,15,56.4,56.48,56.09,56.37,179
20190201|2018-11-15 04:30,15,56.31,56.57,56.2,56.57,6
20190201|2018-11-15 05:00,15,56.62,56.64,56.38,56.62,17
20190201|2018-11-15 05:30,15,56.73,56.8,56.67,56.75,10
20190201|2018-11-15 06:00,15,56.73,56.85,56.65,56.75,53
20190201|2018-11-15 06:30,15,56.76,56.94,56.76,56.85,88
20190201|2018-11-15 07:00,15,56.9,57.1,56.57,56.95,210
20190201|2018-11-15 07:30,15,56.94,57.16,56.9,57.1,53
20190201|2018-11-15 08:00,15,57.04,57.08,56.8,56.85,53
20190201|2018-11-15 08:30,15,56.84,57.24,56.68,57.18,86
20190201|2018-11-15 09:00,15,57.17,57.47,57.14,57.42,213
20190201|2018-11-15 09:30,15,57.46,57.56,57.08,57.2,119
20190201|2018-11-15 10:00,15,57.23,57.69,56.96,57.47,439
20190201|2018-11-15 10:30,15,57.46,57.66,57.4,57.45,314
20190201|2018-11-15 11:00,15,57.43,57.46,57.11,57.11,43
20190201|2018-11-15 11:30,15,57.21,57.21,56.98,57.09,153
20190201|2018-11-15 12:00,15,57.08,57.27,56.87,57.26,78
20190201|2018-11-15 12:30,15,57.31,57.34,57.04,57.1,56
20190201|2018-11-15 13:00,15,57.14,57.14,56.84,56.87,155
20190201|2018-11-15 13:30,15,56.91,56.99,56.88,56.91,33
20190201|2018-11-15 14:00,15,56.89,56.92,56.71,56.9,11
20190201|2018-11-15 14:30,15,56.91,56.97,56.89,56.89,101
20190201|2018-11-15 15:00,15,56.96,56.96,56.96,56.96,1
20190201|2018-11-15 15:30,15,56.94,56.94,56.94,56.94,3
20190201|2018-11-15 16:30,15,56.99,56.99,56.99,56.99,1
20190201|2018-11-15 19:30,16,57.04,57.04,57.04,57.04,1
20190201|2018-11-15 22:00,16,57.27,57.27,57.19,57.19,2
20190201|2018-11-15 23:30,16,57.42,57.46,57.39,57.4,10
20190201|2018-11-16 00:00,16,57.38,57.38,57.38,57.38,1
20190201|2018-11-16 00:30,16,57.43,57.44,57.41,57.41,7
20190201|2018-11-16 01:00,16,57.4,57.4,57.27,57.33,9
20190201|2018-11-16 01:30,16,57.3,57.76,57.3,57.76,54
20190201|2018-11-16 02:00,16,57.75,57.89,57.64,57.72,18
20190201|2018-11-16 02:30,16,57.73,57.81,57.61,57.7,85
20190201|2018-11-16 03:00,16,57.7,57.7,57.45,57.5,38
20190201|2018-11-16 03:30,16,57.48,57.74,57.38,57.72,34
20190201|2018-11-16 04:00,16,57.7,57.73,57.6,57.6,5
20190201|2018-11-16 04:30,16,57.72,58.1,57.72,58.04,160
20190201|2018-11-16 05:00,16,58,58,57.75,57.81,34
20190201|2018-11-16 05:30,16,57.8,57.9,57.69,57.69,13
20190201|2018-11-16 06:00,16,57.72,57.8,57.71,57.72,29
20190201|2018-11-16 06:30,16,57.62,57.88,57.59,57.86,25
20190201|2018-11-16 07:00,16,57.85,58.14,57.74,58.04,61
20190201|2018-11-16 07:30,16,57.98,58.3,57.98,58.28,34
20190201|2018-11-16 08:00,16,58.19,58.26,57.86,57.88,380
20190201|2018-11-16 08:30,16,57.87,58.04,57.8,58.02,45
20190201|2018-11-16 09:00,16,58.07,58.36,58.07,58.22,72
20190201|2018-11-16 09:30,16,58.25,58.25,58.11,58.16,22
20190201|2018-11-16 10:00,16,58.04,58.07,57.3,57.35,132
20190201|2018-11-16 10:30,16,57.31,57.44,56.95,57.13,361
20190201|2018-11-16 11:00,16,57.25,57.3,56.55,56.55,346
20190201|2018-11-16 11:30,16,56.52,57.31,56.32,57.2,196
20190201|2018-11-16 12:00,16,57.31,57.31,56.96,56.96,463
20190201|2018-11-16 12:30,16,57.01,57.25,56.76,57.1,36
20190201|2018-11-16 13:00,16,57.03,57.12,56.85,56.91,83
20190201|2018-11-16 13:30,16,56.96,57.3,56.95,57.3,49
20190201|2018-11-16 14:00,16,57.25,57.25,57.06,57.17,39
20190201|2018-11-16 14:30,16,57.15,57.22,57.15,57.21,100
20190201|2018-11-16 15:00,16,57.21,57.21,57.15,57.2,89
20190201|2018-11-16 15:30,16,57.2,57.21,57.18,57.2,324
20190201|2018-11-16 16:30,16,57.24,57.25,57.24,57.25,3
20190201|2018-11-18 17:00,19,57.25,57.25,57.15,57.16,8
20190201|2018-11-18 17:30,19,57.48,57.48,57.48,57.48,1
20190201|2018-11-18 19:00,19,57.64,57.64,57.64,57.64,1
20190201|2018-11-18 19:30,19,57.66,57.66,57.66,57.66,1
20190201|2018-11-18 20:30,19,57.5,57.5,57.5,57.5,1
20190201|2018-11-18 23:30,19,57.47,57.47,57.43,57.43,2
20190201|2018-11-19 00:00,19,57.52,57.52,57.52,57.52,1
20190201|2018-11-19 00:30,19,57.63,57.63,57.56,57.56,15
20190201|2018-11-19 01:30,19,57.68,57.68,57.67,57.68,4
20190201|2018-11-19 02:00,19,57.67,57.68,57.42,57.51,27
20190201|2018-11-19 02:30,19,57.52,57.52,57.49,57.49,3
20190201|2018-11-19 03:00,19,57.57,57.57,57.3,57.38,132
20190201|2018-11-19 03:30,19,57.3,57.3,57.12,57.26,18
20190201|2018-11-19 04:00,19,57.15,57.21,57.04,57.21,59
20190201|2018-11-19 04:30,19,57.19,57.19,56.94,57.15,64
20190201|2018-11-19 05:00,19,57.1,57.12,56.96,57.06,19
20190201|2018-11-19 05:30,19,56.99,57.1,56.86,56.86,36
20190201|2018-11-19 06:00,19,56.83,56.98,56.83,56.9,46
20190201|2018-11-19 06:30,19,56.89,56.94,56.86,56.93,265
20190201|2018-11-19 07:00,19,56.96,57.13,56.91,56.91,201
20190201|2018-11-19 07:30,19,56.85,56.85,56,56.14,292
20190201|2018-11-19 08:00,19,56.05,56.29,55.88,56.29,78
20190201|2018-11-19 08:30,19,56.35,56.5,55.42,55.55,598
20190201|2018-11-19 09:00,19,55.64,56.4,55.48,56.32,359
20190201|2018-11-19 09:30,19,56.31,56.8,56.14,56.6,171
20190201|2018-11-19 10:00,19,56.6,57.01,56.26,56.63,367
20190201|2018-11-19 10:30,19,56.64,56.72,56.42,56.64,202
20190201|2018-11-19 11:00,19,56.62,56.89,56.51,56.81,78
20190201|2018-11-19 11:30,19,56.79,57.09,56.75,56.94,64
20190201|2018-11-19 12:00,19,56.86,56.86,56.79,56.82,34
20190201|2018-11-19 12:30,19,57.02,57.26,57.02,57.07,60
20190201|2018-11-19 13:00,19,57.25,57.5,56.84,57.49,205
20190201|2018-11-19 13:30,19,57.46,57.69,57.41,57.53,140
20190201|2018-11-19 14:00,19,57.57,57.59,57.45,57.45,16
20190201|2018-11-19 14:30,19,57.4,57.48,57.38,57.48,91
20190201|2018-11-19 15:00,19,57.48,57.48,57.42,57.48,65
20190201|2018-11-19 15:30,19,57.48,57.5,57.46,57.5,98
20190201|2018-11-19 16:00,19,57.5,57.51,57.5,57.51,65
20190201|2018-11-19 19:00,20,57.44,57.44,57.35,57.35,11
20190201|2018-11-19 19:30,20,57.41,57.41,57.41,57.41,1
20190201|2018-11-19 20:30,20,57.37,57.37,57.25,57.25,2
20190201|2018-11-19 21:00,20,57.2,57.2,57.2,57.2,2
20190201|2018-11-19 21:30,20,57.14,57.14,57.12,57.12,2
20190201|2018-11-19 22:00,20,57.24,57.25,57.24,57.24,5
20190201|2018-11-20 00:00,20,57.1,57.12,57.1,57.12,12
20190201|2018-11-20 00:30,20,57,57,57,57,2
20190201|2018-11-20 01:00,20,57.05,57.05,57.04,57.05,10
20190201|2018-11-20 02:00,20,56.93,57.16,56.9,57.13,127
20190201|2018-11-20 02:30,20,57.14,57.27,56.78,56.83,226
20190201|2018-11-20 03:00,20,56.82,56.82,56.67,56.75,83
20190201|2018-11-20 03:30,20,56.92,57.04,56.76,56.76,29
20190201|2018-11-20 04:00,20,56.78,57,56.72,57,18
20190201|2018-11-20 04:30,20,57.17,57.2,57.16,57.19,17
20190201|2018-11-20 05:00,20,57.3,57.51,57.3,57.42,83
20190201|2018-11-20 05:30,20,57.42,57.47,57.28,57.38,26
20190201|2018-11-20 06:00,20,57.27,57.27,57.04,57.04,13
20190201|2018-11-20 06:30,20,57.16,57.16,56.98,56.99,18
20190201|2018-11-20 07:00,20,56.94,57.01,56.27,56.3,142
20190201|2018-11-20 07:30,20,56.31,56.44,56.2,56.28,54
20190201|2018-11-20 08:00,20,56.21,56.38,55.91,56.05,144
20190201|2018-11-20 08:30,20,56.04,56.38,55.14,55.29,458
20190201|2018-11-20 09:00,20,55.18,55.26,53.87,54.21,2150
20190201|2018-11-20 09:30,20,54.1,54.91,54.07,54.89,240
20190201|2018-11-20 10:00,20,54.87,55.1,54.36,54.47,301
20190201|2018-11-20 10:30,20,54.45,54.59,54.16,54.59,314
20190201|2018-11-20 11:00,20,54.55,54.61,54.33,54.51,606
20190201|2018-11-20 11:30,20,54.46,54.53,54.12,54.33,441
20190201|2018-11-20 12:00,20,54.24,54.26,52.95,53.18,1488
20190201|2018-11-20 12:30,20,53.19,53.58,53.03,53.46,299
20190201|2018-11-20 13:00,20,53.43,53.66,53.24,53.52,268
20190201|2018-11-20 13:30,20,53.59,53.65,53.4,53.42,182
20190201|2018-11-20 14:00,20,53.45,53.49,53.36,53.49,155
20190201|2018-11-20 14:30,20,53.48,53.51,53.42,53.45,66
20190201|2018-11-20 15:00,20,53.45,53.45,53.35,53.35,9
20190201|2018-11-20 15:30,20,53.48,53.56,53.43,53.5,324
20190201|2018-11-20 16:00,20,53.5,53.5,53.49,53.5,30
20190201|2018-11-20 16:30,20,53.5,53.5,53.5,53.5,30
20190201|2018-11-20 19:00,21,53.88,53.94,53.88,53.94,11
20190201|2018-11-20 19:30,21,54.17,54.17,54.17,54.17,1
20190201|2018-11-20 20:30,21,54.21,54.26,54.21,54.21,46
20190201|2018-11-20 21:00,21,54.21,54.24,54.2,54.21,112
20190201|2018-11-20 21:30,21,54.27,54.27,54.27,54.27,8
20190201|2018-11-20 22:30,21,54.47,54.47,54.47,54.47,1
20190201|2018-11-20 23:00,21,54.45,54.54,54.45,54.54,53
20190201|2018-11-20 23:30,21,54.51,54.51,54.35,54.36,22
20190201|2018-11-21 00:30,21,54.31,54.43,54.31,54.37,7
20190201|2018-11-21 01:00,21,54.32,54.44,54.29,54.41,4
20190201|2018-11-21 01:30,21,54.5,54.52,54.49,54.49,5
20190201|2018-11-21 02:00,21,54.38,54.64,54.38,54.57,18
20190201|2018-11-21 02:30,21,54.63,54.66,54.54,54.64,41
20190201|2018-11-21 03:00,21,54.64,54.73,54.53,54.53,123
20190201|2018-11-21 03:30,21,54.51,54.73,54.51,54.69,119
20190201|2018-11-21 04:00,21,54.68,54.76,54.59,54.59,41
20190201|2018-11-21 04:30,21,54.59,54.59,54.32,54.44,19
20190201|2018-11-21 05:00,21,54.4,54.67,54.4,54.62,13
20190201|2018-11-21 05:30,21,54.47,54.63,54.45,54.49,32
20190201|2018-11-21 06:00,21,54.42,54.54,54.38,54.54,7
20190201|2018-11-21 06:30,21,54.64,54.92,54.63,54.86,34
20190201|2018-11-21 07:00,21,54.91,54.94,54.83,54.83,57
20190201|2018-11-21 07:30,21,54.89,54.94,54.73,54.73,63
20190201|2018-11-21 08:00,21,54.71,54.73,54.37,54.55,75
20190201|2018-11-21 08:30,21,54.57,54.92,54.53,54.75,153
20190201|2018-11-21 09:00,21,54.71,54.75,54.53,54.61,106
20190201|2018-11-21 09:30,21,54.56,54.85,54.17,54.29,389
20190201|2018-11-21 10:00,21,54.35,54.89,54.35,54.81,199
20190201|2018-11-21 10:30,21,54.9,56,54.9,55.81,691
20190201|2018-11-21 11:00,21,55.88,55.91,55.42,55.5,105
20190201|2018-11-21 11:30,21,55.56,55.6,55.38,55.48,45
20190201|2018-11-21 12:00,21,55.45,55.55,55.34,55.34,145
20190201|2018-11-21 12:30,21,55.44,55.47,55.19,55.28,200
20190201|2018-11-21 13:00,21,55.22,55.24,54.72,54.72,137
20190201|2018-11-21 13:30,21,54.7,54.72,54.33,54.55,134
20190201|2018-11-21 14:00,21,54.55,54.68,54.55,54.64,140
20190201|2018-11-21 14:30,21,54.64,54.64,54.58,54.63,4
20190201|2018-11-21 15:30,21,54.66,54.85,54.66,54.8,26
20190201|2018-11-21 19:30,22,54.54,54.54,54.53,54.53,2
20190201|2018-11-21 21:00,22,54.52,54.52,54.52,54.52,31
20190201|2018-11-21 23:30,22,54.53,54.53,54.53,54.53,2
20190201|2018-11-22 00:00,22,54.71,54.71,54.71,54.71,1
20190201|2018-11-22 00:30,22,54.63,54.63,54.62,54.63,14
20190201|2018-11-22 01:00,22,54.76,54.78,54.76,54.78,4
20190201|2018-11-22 01:30,22,54.57,54.57,54.57,54.57,5
20190201|2018-11-22 02:00,22,54.53,54.53,54.35,54.48,69
20190201|2018-11-22 02:30,22,54.48,54.48,53.74,53.98,137
20190201|2018-11-22 03:00,22,53.95,54.08,53.87,53.96,27
20190201|2018-11-22 03:30,22,53.96,54.1,53.96,54.1,23
20190201|2018-11-22 04:00,22,54.04,54.3,54.04,54.2,11
20190201|2018-11-22 04:30,22,54.04,54.14,54.04,54.14,3
20190201|2018-11-22 05:00,22,53.95,53.95,53.93,53.93,6
20190201|2018-11-22 06:00,22,54.19,54.54,54.19,54.43,195
20190201|2018-11-22 06:30,22,54.44,54.68,54.42,54.68,33
20190201|2018-11-22 07:00,22,54.79,54.88,54.57,54.84,42
20190201|2018-11-22 07:30,22,54.87,54.92,54.6,54.75,39
20190201|2018-11-22 08:00,22,54.7,54.78,54.7,54.77,16
20190201|2018-11-22 08:30,22,54.57,54.63,54.5,54.5,13
20190201|2018-11-22 09:00,22,54.36,54.48,54.27,54.37,24
20190201|2018-11-22 09:30,22,54.38,54.44,54.16,54.43,13
20190201|2018-11-22 10:00,22,54.31,54.4,53.87,54.03,22
20190201|2018-11-22 10:30,22,53.96,54.16,53.95,54.05,32
20190201|2018-11-22 11:00,22,53.95,54.05,53.95,54.04,75
20190201|2018-11-22 11:30,22,54.03,54.25,54.03,54.03,392
20190201|2018-11-22 12:00,22,54.06,54.06,54.02,54.02,361
20190201|2018-11-22 19:00,23,54.05,54.05,54.03,54.03,2
20190201|2018-11-22 19:30,23,54.07,54.07,54.07,54.07,1
20190201|2018-11-22 21:00,23,53.95,53.95,53.09,53.39,98
20190201|2018-11-22 21:30,23,53.51,53.51,53.51,53.51,1
20190201|2018-11-22 22:00,23,53.6,53.6,53.56,53.56,4
20190201|2018-11-22 23:00,23,53.6,53.6,53.54,53.54,2
20190201|2018-11-22 23:30,23,53.55,53.55,53.42,53.43,21
20190201|2018-11-23 00:30,23,53.31,53.31,53.31,53.31,1
20190201|2018-11-23 01:00,23,53.45,53.59,53.45,53.58,46
20190201|2018-11-23 01:30,23,53.67,53.7,53.62,53.66,39
20190201|2018-11-23 02:00,23,53.54,53.56,53.38,53.38,23
20190201|2018-11-23 02:30,23,53.51,53.68,53.36,53.38,43
20190201|2018-11-23 03:00,23,53.42,53.59,53.42,53.44,39
20190201|2018-11-23 03:30,23,53.4,53.43,53.36,53.43,7
20190201|2018-11-23 04:00,23,53.33,53.43,52.75,52.75,106
20190201|2018-11-23 04:30,23,52.73,52.8,51.95,52.29,152
20190201|2018-11-23 05:00,23,52.43,52.46,52.27,52.46,34
20190201|2018-11-23 05:30,23,52.43,52.54,52.38,52.38,56
20190201|2018-11-23 06:00,23,52.43,52.45,52.39,52.43,140
20190201|2018-11-23 06:30,23,52.35,52.47,52.18,52.41,116
20190201|2018-11-23 07:00,23,52.24,52.27,51.44,51.59,170
20190201|2018-11-23 07:30,23,51.41,51.41,50.68,50.93,629
20190201|2018-11-23 08:00,23,50.9,51.66,50.84,51.54,408
20190201|2018-11-23 08:30,23,51.51,51.59,50.89,51.53,631
20190201|2018-11-23 09:00,23,51.49,51.49,50.83,51.06,165
20190201|2018-11-23 09:30,23,51.08,51.29,50.95,50.98,126
20190201|2018-11-23 10:00,23,51.07,51.41,50.55,51.31,617
20190201|2018-11-23 10:30,23,51.21,51.5,50.94,50.96,106
20190201|2018-11-23 11:00,23,50.97,51.17,50.97,51.12,142
20190201|2018-11-23 11:30,23,51.05,51.83,51.02,51.47,214
20190201|2018-11-23 12:00,23,51.46,51.46,50.52,50.54,244
20190201|2018-11-23 12:30,23,50.62,51,50.36,50.97,485
20190201|2018-11-25 17:00,26,51.12,51.12,50.56,50.56,2
20190201|2018-11-25 17:30,26,50.6,50.74,50.6,50.74,2
20190201|2018-11-25 18:00,26,50.87,50.87,50.87,50.87,1
20190201|2018-11-25 18:30,26,50.76,50.8,50.76,50.8,4
20190201|2018-11-25 19:00,26,50.91,50.91,50.91,50.91,1
20190201|2018-11-25 19:30,26,50.81,50.86,50.77,50.85,32
20190201|2018-11-25 20:00,26,50.92,50.92,50.92,50.92,4
20190201|2018-11-25 20:30,26,50.92,50.99,50.92,50.99,13
20190201|2018-11-25 21:00,26,50.99,50.99,50.99,50.99,7
20190201|2018-11-25 21:30,26,50.94,50.94,50.94,50.94,1
20190201|2018-11-25 22:00,26,50.98,51.06,50.98,51.06,86
20190201|2018-11-25 22:30,26,51.11,51.11,51.06,51.11,55
20190201|2018-11-25 23:30,26,51.1,51.27,51.1,51.24,7
20190201|2018-11-26 00:00,26,51.36,51.39,51.31,51.31,17
20190201|2018-11-26 00:30,26,51.27,51.27,51.26,51.26,2
20190201|2018-11-26 01:00,26,51.36,51.36,51.36,51.36,4
20190201|2018-11-26 01:30,26,51.22,51.23,51.18,51.19,5
20190201|2018-11-26 02:00,26,51.23,51.52,51.23,51.46,200
20190201|2018-11-26 02:30,26,51.39,51.46,51.25,51.27,150
20190201|2018-11-26 03:00,26,51.36,51.4,51.05,51.4,71
20190201|2018-11-26 03:30,26,51.37,51.5,51.33,51.5,283
20190201|2018-11-26 04:00,26,51.22,51.39,51.08,51.23,87
20190201|2018-11-26 04:30,26,51.21,51.29,51.11,51.24,16
20190201|2018-11-26 05:00,26,51.21,51.21,50.9,50.9,11
20190201|2018-11-26 05:30,26,50.98,51.08,50.97,51.08,10
20190201|2018-11-26 06:00,26,51.25,51.43,51.25,51.37,31
20190201|2018-11-26 06:30,26,51.31,51.51,51.24,51.51,85
20190201|2018-11-26 07:00,26,51.48,51.58,51.41,51.41,175
20190201|2018-11-26 07:30,26,51.39,51.55,51.36,51.55,37
20190201|2018-11-26 08:00,26,51.34,51.89,51.14,51.89,206
20190201|2018-11-26 08:30,26,51.85,52.18,51.85,52.02,213
20190201|2018-11-26 09:00,26,52.01,52.38,51.88,52.36,74
20190201|2018-11-26 09:30,26,52.35,52.35,51.9,52.04,104
20190201|2018-11-26 10:00,26,52.1,52.36,52.01,52.09,47
20190201|2018-11-26 10:30,26,52.08,52.13,51.71,51.96,142
20190201|2018-11-26 11:00,26,51.97,52,51.77,51.89,44
20190201|2018-11-26 11:30,26,51.86,51.94,51.68,51.94,55
20190201|2018-11-26 12:00,26,51.92,52.08,51.82,51.82,42
20190201|2018-11-26 12:30,26,51.85,52.18,51.84,52.15,90
20190201|2018-11-26 13:00,26,52.13,52.13,51.71,51.85,218
20190201|2018-11-26 13:30,26,51.88,51.97,51.73,51.76,343
20190201|2018-11-26 14:00,26,51.75,51.75,51.7,51.72,3
20190201|2018-11-26 14:30,26,51.8,51.89,51.8,51.89,5
20190201|2018-11-26 15:00,26,51.89,51.93,51.81,51.81,10
20190201|2018-11-26 15:30,26,51.77,51.77,51.74,51.74,8
20190201|2018-11-26 16:30,26,51.67,51.67,51.66,51.66,2
20190201|2018-11-26 19:00,27,51.63,51.63,51.34,51.34,6
20190201|2018-11-26 19:30,27,51.38,51.39,51.38,51.39,10
20190201|2018-11-26 21:00,27,51.71,51.71,51.71,51.71,4
20190201|2018-11-26 21:30,27,51.68,51.68,51.67,51.67,10
20190201|2018-11-26 23:30,27,51.58,51.58,51.58,51.58,10
20190201|2018-11-27 00:00,27,51.45,51.45,51.45,51.45,8
20190201|2018-11-27 00:30,27,51.4,51.43,51.4,51.42,13
20190201|2018-11-27 01:30,27,51.56,51.56,51.46,51.46,8
20190201|2018-11-27 02:00,27,51.4,51.41,51.29,51.34,314
20190201|2018-11-27 02:30,27,51.28,51.28,50.91,51.08,65
20190201|2018-11-27 03:00,27,51.17,51.33,51.17,51.33,38
20190201|2018-11-27 03:30,27,51.41,51.55,51.39,51.44,65
20190201|2018-11-27 04:00,27,51.55,52.01,51.55,52.01,386
20190201|2018-11-27 04:30,27,52.05,52.07,51.79,51.96,46
20190201|2018-11-27 05:00,27,51.87,52,51.67,51.94,89
20190201|2018-11-27 05:30,27,51.99,52.09,51.86,51.99,5
20190201|2018-11-27 06:00,27,51.79,51.79,51.68,51.68,2
20190201|2018-11-27 06:30,27,51.64,51.74,51.61,51.74,7
20190201|2018-11-27 07:00,27,51.55,51.55,51.44,51.5,60
20190201|2018-11-27 07:30,27,51.46,51.7,51.34,51.7,19
20190201|2018-11-27 08:00,27,51.8,51.93,51.48,51.93,77
20190201|2018-11-27 08:30,27,51.97,52.15,51.74,51.99,90
20190201|2018-11-27 09:00,27,51.94,52.34,51.94,52.14,185
20190201|2018-11-27 09:30,27,52.13,52.52,51.98,52.24,122
20190201|2018-11-27 10:00,27,52.23,52.35,51.84,51.96,111
20190201|2018-11-27 10:30,27,51.85,51.99,51.74,51.86,141
20190201|2018-11-27 11:00,27,51.8,51.8,50.49,50.62,813
20190201|2018-11-27 11:30,27,50.66,50.99,50.66,50.96,85
20190201|2018-11-27 12:00,27,51.1,51.47,51.1,51.23,183
20190201|2018-11-27 12:30,27,51.33,51.7,51.31,51.6,55
20190201|2018-11-27 13:00,27,51.54,51.79,51.43,51.79,341
20190201|2018-11-27 13:30,27,51.79,51.86,51.72,51.83,243
20190201|2018-11-27 14:00,27,51.83,51.92,51.78,51.92,157
20190201|2018-11-27 14:30,27,51.9,51.96,51.9,51.94,351
20190201|2018-11-27 15:00,27,51.93,52.09,51.93,52.04,68
20190201|2018-11-27 15:30,27,51.97,52.35,51.93,52.3,70
20190201|2018-11-27 19:00,28,52.01,52.01,52.01,52.01,23
20190201|2018-11-27 19:30,28,52.01,52.13,51.98,51.98,60
20190201|2018-11-27 20:00,28,52.06,52.06,52.03,52.04,97
20190201|2018-11-27 20:30,28,52.06,52.06,52.01,52.01,243
20190201|2018-11-27 21:00,28,52.2,52.2,52.2,52.2,2
20190201|2018-11-27 21:30,28,52.2,52.2,52.19,52.2,150
20190201|2018-11-27 22:00,28,52.2,52.2,52.2,52.2,56
20190201|2018-11-27 23:00,28,52.44,52.44,52.39,52.39,2
20190201|2018-11-27 23:30,28,52.28,52.37,52.28,52.37,2
20190201|2018-11-28 00:00,28,52.41,52.68,52.41,52.68,15
20190201|2018-11-28 00:30,28,52.63,52.63,52.51,52.59,7
20190201|2018-11-28 01:00,28,52.55,52.55,52.49,52.49,7
20190201|2018-11-28 01:30,28,52.51,52.56,52.51,52.55,3
20190201|2018-11-28 02:00,28,52.43,52.47,52.35,52.36,39
20190201|2018-11-28 02:30,28,52.31,52.31,52.12,52.18,48
20190201|2018-11-28 03:00,28,52.26,52.26,52.06,52.06,29
20190201|2018-11-28 03:30,28,52.02,52.12,52.01,52.01,23
20190201|2018-11-28 04:00,28,52.01,52.13,51.73,51.79,434
20190201|2018-11-28 04:30,28,51.79,51.83,51.72,51.83,206
20190201|2018-11-28 05:00,28,51.78,51.79,51.57,51.66,46
20190201|2018-11-28 05:30,28,51.7,51.81,51.64,51.75,98
20190201|2018-11-28 06:00,28,51.77,51.94,51.77,51.94,50
20190201|2018-11-28 06:30,28,51.78,51.78,51.65,51.65,104
20190201|2018-11-28 07:00,28,51.65,51.66,51.34,51.34,744
20190201|2018-11-28 07:30,28,51.41,51.43,51.12,51.36,364
20190201|2018-11-28 08:00,28,51.37,51.5,51.31,51.42,36
20190201|2018-11-28 08:30,28,51.46,51.67,51.03,51.19,183
20190201|2018-11-28 09:00,28,51.1,51.47,51.06,51.45,260
20190201|2018-11-28 09:30,28,51.18,51.61,50.82,51.06,548
20190201|2018-11-28 10:00,28,51.08,51.37,50.86,51.34,352
20190201|2018-11-28 10:30,28,51.3,51.88,51.29,51.7,1393
20190201|2018-11-28 11:00,28,51.81,52.29,51.81,51.9,1224
20190201|2018-11-28 11:30,28,51.96,51.96,51.68,51.83,73
20190201|2018-11-28 12:00,28,51.65,51.65,51.33,51.37,150
20190201|2018-11-28 12:30,28,51.37,51.83,51.23,51.73,199
20190201|2018-11-28 13:00,28,51.74,51.74,50.28,50.39,1030
20190201|2018-11-28 13:30,28,50.47,50.84,50.38,50.58,519
20190201|2018-11-28 14:00,28,50.43,50.57,50.43,50.49,155
20190201|2018-11-28 14:30,28,50.35,50.72,50.33,50.68,51
20190201|2018-11-28 15:00,28,50.49,50.51,50.45,50.51,3
20190201|2018-11-28 15:30,28,50.43,50.53,50.41,50.49,25
20190201|2018-11-28 16:00,28,50.42,50.42,50.42,50.42,1
20190201|2018-11-28 19:00,29,51.08,51.18,51.08,51.18,16
20190201|2018-11-28 19:30,29,50.95,50.95,50.95,50.95,1
20190201|2018-11-28 20:00,29,50.74,50.75,50.7,50.75,11
20190201|2018-11-28 20:30,29,50.79,50.79,50.79,50.79,2
20190201|2018-11-28 22:30,29,50.98,50.98,50.98,50.98,1
20190201|2018-11-29 00:00,29,50.64,50.64,50.53,50.53,52
20190201|2018-11-29 00:30,29,50.53,50.53,50.52,50.52,18
20190201|2018-11-29 01:00,29,50.57,50.7,50.57,50.7,6
20190201|2018-11-29 01:30,29,50.7,50.78,50.7,50.77,6
20190201|2018-11-29 02:00,29,50.79,50.79,50.46,50.46,13
20190201|2018-11-29 02:30,29,50.45,50.62,49.64,49.99,262
20190201|2018-11-29 03:00,29,50,50.04,49.71,49.83,61
20190201|2018-11-29 03:30,29,49.8,50.02,49.76,50.02,12
20190201|2018-11-29 04:00,29,49.92,50.1,49.92,50.1,8
20190201|2018-11-29 04:30,29,50.12,50.32,50.04,50.32,21
20190201|2018-11-29 05:00,29,50.29,50.3,49.9,49.94,14
20190201|2018-11-29 05:30,29,49.89,50.52,49.88,50.3,86
20190201|2018-11-29 06:00,29,50.26,51.42,50.2,51.24,264
20190201|2018-11-29 06:30,29,51.3,51.3,50.96,51.15,70
20190201|2018-11-29 07:00,29,50.96,51.47,50.94,51.32,80
20190201|2018-11-29 07:30,29,51.35,51.66,51.22,51.27,77
20190201|2018-11-29 08:00,29,51.22,51.38,51.03,51.31,125
20190201|2018-11-29 08:30,29,51.37,51.7,51.22,51.53,182
20190201|2018-11-29 09:00,29,51.33,51.42,51.04,51.25,71
20190201|2018-11-29 09:30,29,51.21,51.65,51.21,51.65,84
20190201|2018-11-29 10:00,29,51.7,51.83,51.46,51.65,206
20190201|2018-11-29 10:30,29,51.72,52.12,51.69,51.89,1255
20190201|2018-11-29 11:00,29,51.82,51.92,51.72,51.83,47
20190201|2018-11-29 11:30,29,51.82,52.16,51.82,52.16,31
20190201|2018-11-29 12:00,29,52.02,52.34,51.97,52.24,73
20190201|2018-11-29 12:30,29,52.18,52.34,52.06,52.18,56
20190201|2018-11-29 13:00,29,52.24,52.24,51.48,51.63,529
20190201|2018-11-29 13:30,29,51.62,51.75,51.56,51.64,268
20190201|2018-11-29 14:00,29,51.62,51.62,51.5,51.53,17
20190201|2018-11-29 14:30,29,51.56,51.56,51.45,51.52,66
20190201|2018-11-29 15:00,29,51.56,51.56,51.56,51.56,1
20190201|2018-11-29 15:30,29,51.55,51.55,51.44,51.44,4
20190201|2018-11-29 16:30,29,51.36,51.36,51.36,51.36,1
20190201|2018-11-29 19:00,30,51.56,51.74,51.56,51.71,9
20190201|2018-11-29 20:30,30,51.69,51.69,51.69,51.69,1
20190201|2018-11-29 21:30,30,51.89,51.89,51.89,51.89,2
20190201|2018-11-29 22:30,30,51.77,51.77,51.77,51.77,1
20190201|2018-11-29 23:00,30,51.74,51.74,51.63,51.63,7
20190201|2018-11-30 00:30,30,51.54,51.54,51.54,51.54,1
20190201|2018-11-30 01:00,30,51.67,51.86,51.66,51.66,13
20190201|2018-11-30 02:00,30,51.38,51.45,51.36,51.45,10
20190201|2018-11-30 02:30,30,51.3,51.53,51.3,51.53,22
20190201|2018-11-30 03:00,30,51.62,51.62,51.35,51.36,14
20190201|2018-11-30 03:30,30,51.24,51.24,51.04,51.1,263
20190201|2018-11-30 04:00,30,50.98,51.06,50.72,50.92,104
20190201|2018-11-30 04:30,30,50.85,51.11,50.84,51.03,202
20190201|2018-11-30 05:00,30,50.93,50.95,50.85,50.85,48
20190201|2018-11-30 05:30,30,50.95,50.95,50.62,50.71,267
20190201|2018-11-30 06:00,30,50.74,50.81,50.58,50.76,363
20190201|2018-11-30 06:30,30,50.81,50.97,50.77,50.88,145
20190201|2018-11-30 07:00,30,50.9,50.92,50.64,50.87,18
20190201|2018-11-30 07:30,30,50.82,50.97,50.81,50.88,17
20190201|2018-11-30 08:00,30,50.84,50.84,50.16,50.39,565
20190201|2018-11-30 08:30,30,50.41,50.44,49.85,50.09,298
20190201|2018-11-30 09:00,30,50.02,50.38,49.97,50.31,306
20190201|2018-11-30 09:30,30,50.31,50.82,50.31,50.43,94
20190201|2018-11-30 10:00,30,50.49,50.82,50.33,50.78,205
20190201|2018-11-30 10:30,30,50.75,51.67,50.53,51.59,1197
20190201|2018-11-30 11:00,30,51.61,51.74,51.32,51.44,72
20190201|2018-11-30 11:30,30,51.41,51.47,51.2,51.3,36
20190201|2018-11-30 12:00,30,51.24,51.39,51.06,51.37,46
20190201|2018-11-30 12:30,30,51.4,51.69,51.26,51.44,89
20190201|2018-11-30 13:00,30,51.35,51.56,50.9,50.93,161
20190201|2018-11-30 13:30,30,50.96,51.1,50.74,50.81,104
20190201|2018-11-30 14:00,30,50.72,50.82,50.65,50.69,28
20190201|2018-11-30 14:30,30,50.65,50.84,50.64,50.84,23
20190201|2018-11-30 15:00,30,50.86,50.86,50.77,50.83,9
20190201|2018-11-30 15:30,30,50.9,50.9,50.73,50.82,89
20190201|2018-12-02 17:00,3,52.1,52.79,52.1,52.42,59
20190201|2018-12-02 17:30,3,52.36,52.39,52.36,52.39,2
20190201|2018-12-02 18:00,3,52.47,52.47,52.38,52.38,13
20190201|2018-12-02 18:30,3,52.73,52.79,52.71,52.73,17
20190201|2018-12-02 19:00,3,52.8,53.18,52.8,53.09,58
20190201|2018-12-02 19:30,3,53.03,53.04,53.03,53.04,4
20190201|2018-12-02 20:00,3,53.38,53.79,53.38,53.75,51
20190201|2018-12-02 20:30,3,53.79,53.98,53.73,53.84,43
20190201|2018-12-02 21:00,3,53.91,53.92,53.75,53.75,8
20190201|2018-12-02 21:30,3,53.75,53.75,53.63,53.63,30
20190201|2018-12-02 22:00,3,53.78,53.85,53.73,53.79,18
20190201|2018-12-02 22:30,3,53.81,53.87,53.81,53.87,11
20190201|2018-12-02 23:00,3,53.85,53.85,53.8,53.8,5
20190201|2018-12-02 23:30,3,53.82,53.82,53.76,53.81,5
20190201|2018-12-03 00:00,3,53.7,53.7,53.58,53.59,17
20190201|2018-12-03 00:30,3,53.66,53.66,53.65,53.65,3
20190201|2018-12-03 01:00,3,53.49,53.55,53.49,53.55,5
20190201|2018-12-03 01:30,3,53.51,53.8,53.51,53.75,30
20190201|2018-12-03 02:00,3,53.8,53.8,53.56,53.57,256
20190201|2018-12-03 02:30,3,53.6,53.71,53.49,53.71,140
20190201|2018-12-03 03:00,3,53.43,53.43,53.11,53.12,57
20190201|2018-12-03 03:30,3,53.18,53.64,53.18,53.43,45
20190201|2018-12-03 04:00,3,53.32,53.37,53.32,53.36,4
20190201|2018-12-03 04:30,3,53.37,53.39,53.2,53.39,12
20190201|2018-12-03 05:00,3,53.21,53.26,53.21,53.26,3
20190201|2018-12-03 05:30,3,53.24,53.27,53.13,53.27,9
20190201|2018-12-03 06:00,3,53.1,53.16,53.05,53.16,8
20190201|2018-12-03 06:30,3,53.17,53.17,53.01,53.02,13
20190201|2018-12-03 07:00,3,53.05,53.23,52.99,53.22,488
20190201|2018-12-03 07:30,3,53.38,53.73,53.28,53.51,439
20190201|2018-12-03 08:00,3,53.48,53.48,53.15,53.29,251
20190201|2018-12-03 08:30,3,53.33,53.33,53.04,53.11,138
20190201|2018-12-03 09:00,3,53.1,53.14,52.81,53.09,133
20190201|2018-12-03 09:30,3,53.09,53.09,52.73,52.84,99
20190201|2018-12-03 10:00,3,52.8,52.81,52.4,52.69,240
20190201|2018-12-03 10:30,3,52.67,52.67,52.24,52.33,288
20190201|2018-12-03 11:00,3,52.41,52.73,52.4,52.61,267
20190201|2018-12-03 11:30,3,52.63,52.7,52.56,52.68,16
20190201|2018-12-03 12:00,3,52.77,52.99,52.71,52.87,37
20190201|2018-12-03 12:30,3,52.82,52.86,52.72,52.8,22
20190201|2018-12-03 13:00,3,52.76,53.22,52.66,53.22,127
20190201|2018-12-03 13:30,3,53.14,53.34,53.14,53.23,462
20190201|2018-12-03 14:00,3,53.21,53.3,53.21,53.27,9
20190201|2018-12-03 14:30,3,53.3,53.41,53.23,53.4,16
20190201|2018-12-03 15:30,3,53.27,53.3,53.25,53.25,11
20190201|2018-12-03 16:00,3,53.35,53.35,53.35,53.35,4
20190201|2018-12-03 19:00,4,53.39,53.6,53.39,53.6,5
20190201|2018-12-03 19:30,4,53.58,53.68,53.58,53.66,15
20190201|2018-12-03 21:30,4,53.73,53.77,53.73,53.73,10
20190201|2018-12-03 22:30,4,53.78,53.78,53.71,53.72,10
20190201|2018-12-04 00:00,4,53.71,53.71,53.71,53.71,1
20190201|2018-12-04 00:30,4,53.72,53.75,53.72,53.75,3
20190201|2018-12-04 01:00,4,53.79,53.79,53.77,53.77,2
20190201|2018-12-04 02:00,4,53.8,53.91,53.8,53.86,30
20190201|2018-12-04 02:30,4,53.81,54.1,53.71,54.01,32
20190201|2018-12-04 03:00,4,54.09,54.19,54.06,54.08,25
20190201|2018-12-04 03:30,4,54.13,54.46,54.13,54.41,19
20190201|2018-12-04 04:00,4,54.47,54.72,54.47,54.68,30
20190201|2018-12-04 04:30,4,54.74,54.76,54.2,54.2,377
20190201|2018-12-04 05:00,4,54.28,54.51,54.28,54.29,21
20190201|2018-12-04 05:30,4,54.29,54.29,54.14,54.18,13
20190201|2018-12-04 06:00,4,54.2,54.28,54.12,54.12,91
20190201|2018-12-04 06:30,4,54.06,54.2,54.06,54.2,15
20190201|2018-12-04 07:00,4,54.15,54.22,54.06,54.16,234
20190201|2018-12-04 07:30,4,53.95,53.97,53.89,53.9,54
20190201|2018-12-04 08:00,4,53.94,53.94,53.25,53.35,228
20190201|2018-12-04 08:30,4,53.26,53.42,53.16,53.32,739
20190201|2018-12-04 09:00,4,53.48,53.76,53.48,53.76,137
20190201|2018-12-04 09:30,4,53.75,53.87,53.36,53.42,130
20190201|2018-12-04 10:00,4,53.41,53.45,52.91,53.16,1022
20190201|2018-12-04 10:30,4,53.17,53.38,53.02,53.24,267
20190201|2018-12-04 11:00,4,53.27,53.32,53.04,53.28,94
20190201|2018-12-04 11:30,4,53.32,53.56,53.16,53.36,196
20190201|2018-12-04 12:00,4,53.37,53.49,53.34,53.37,25
20190201|2018-12-04 12:30,4,53.33,53.33,53.1,53.28,51
20190201|2018-12-04 13:00,4,53.41,53.61,53.24,53.37,326
20190201|2018-12-04 13:30,4,53.39,53.44,53.31,53.38,293
20190201|2018-12-04 14:00,4,53.31,53.31,53.08,53.13,14
20190201|2018-12-04 14:30,4,53.03,53.06,53.03,53.05,32
20190201|2018-12-04 15:00,4,53.11,53.18,53.07,53.16,10
20190201|2018-12-04 15:30,4,53.12,53.12,52.7,52.78,41
20190201|2018-12-04 16:00,4,52.82,52.93,52.75,52.75,95
20190201|2018-12-04 16:30,4,52.75,52.77,52.74,52.77,11
20190201|2018-12-04 19:00,5,52.83,52.83,52.83,52.83,1
20190201|2018-12-04 19:30,5,52.96,52.96,52.96,52.96,1
20190201|2018-12-04 20:00,5,53,53,53,53,2
20190201|2018-12-04 21:00,5,52.93,52.93,52.45,52.46,27
20190201|2018-12-04 21:30,5,52.57,52.57,52.42,52.42,23
20190201|2018-12-04 22:00,5,52.49,52.54,52.49,52.54,3
20190201|2018-12-04 22:30,5,52.52,52.54,52.5,52.54,6
20190201|2018-12-04 23:30,5,52.63,52.63,52.62,52.62,10
20190201|2018-12-05 00:00,5,52.69,52.69,52.65,52.65,8
20190201|2018-12-05 00:30,5,52.8,52.8,52.58,52.71,43
20190201|2018-12-05 01:00,5,52.75,52.8,52.75,52.76,56
20190201|2018-12-05 01:30,5,52.74,52.75,52.64,52.64,11
20190201|2018-12-05 02:00,5,52.55,52.55,52.41,52.49,158
20190201|2018-12-05 02:30,5,52.51,52.86,52.51,52.85,38
20190201|2018-12-05 03:00,5,52.92,53.05,52.89,52.96,27
20190201|2018-12-05 03:30,5,53,53.11,53,53.07,113
20190201|2018-12-05 04:00,5,53.14,53.42,53.14,53.32,41
20190201|2018-12-05 04:30,5,53.33,53.61,53.31,53.5,112
20190201|2018-12-05 05:00,5,53.46,53.46,53.41,53.45,9
20190201|2018-12-05 05:30,5,53.36,53.4,53.21,53.21,7
20190201|2018-12-05 06:00,5,53.38,53.42,53.21,53.22,7
20190201|2018-12-05 06:30,5,53.34,53.54,53.34,53.54,22
20190201|2018-12-05 07:00,5,53.46,53.66,53.27,53.42,25
20190201|2018-12-05 07:30,5,53.51,53.56,53.4,53.5,48
20190201|2018-12-05 08:00,5,53.49,53.73,53.41,53.64,83
20190201|2018-12-05 08:30,5,53.73,53.99,53.69,53.7,76
20190201|2018-12-05 09:00,5,53.69,54.07,53.69,53.92,163
20190201|2018-12-05 09:30,5,53.89,54.49,53.89,54.39,429
20190201|2018-12-05 10:00,5,54.42,54.61,53.47,53.7,548
20190201|2018-12-05 10:30,5,53.63,53.83,53.46,53.67,211
20190201|2018-12-05 11:00,5,53.72,53.72,53.53,53.59,154
20190201|2018-12-05 11:30,5,53.63,53.96,53.63,53.81,199
20190201|2018-12-05 12:00,5,53.88,54.01,53.85,53.88,84
20190201|2018-12-05 12:30,5,53.88,53.88,53.4,53.5,582
20190201|2018-12-05 13:00,5,53.44,53.48,52.97,53.28,875
20190201|2018-12-05 13:30,5,53.23,53.3,53.15,53.25,242
20190201|2018-12-05 14:00,5,53.17,53.25,53.17,53.25,10
20190201|2018-12-05 14:30,5,53.27,53.27,53.26,53.26,10
20190201|2018-12-05 15:00,5,53.28,53.28,52.99,53.01,59
20190201|2018-12-05 15:30,5,53.05,53.2,53,53.13,10
20190201|2018-12-05 16:00,5,53.12,53.12,53.11,53.11,9
20190201|2018-12-05 16:30,5,53.17,53.17,53.17,53.17,1
20190201|2018-12-05 19:00,6,52.89,52.89,52.8,52.84,22
20190201|2018-12-05 20:00,6,52.86,52.86,52.84,52.84,85
20190201|2018-12-05 20:30,6,52.84,52.84,52.78,52.78,26
20190201|2018-12-05 21:00,6,52.78,52.85,52.78,52.78,145
20190201|2018-12-05 21:30,6,52.78,52.78,52.31,52.54,95
20190201|2018-12-05 22:00,6,52.57,52.57,52.57,52.57,1
20190201|2018-12-05 23:00,6,52.61,52.61,52.61,52.61,6
20190201|2018-12-06 00:00,6,52.62,52.62,52.55,52.58,8
20190201|2018-12-06 00:30,6,52.57,52.57,52.45,52.45,27
20190201|2018-12-06 01:00,6,52.85,52.95,52.84,52.95,18
20190201|2018-12-06 01:30,6,52.98,53.41,52.98,53.3,24
20190201|2018-12-06 02:00,6,53.07,53.09,52.6,52.61,75
20190201|2018-12-06 02:30,6,52.59,52.77,52.52,52.74,63
20190201|2018-12-06 03:00,6,52.57,52.6,51.8,52.12,369
20190201|2018-12-06 03:30,6,52.15,52.55,51.23,51.55,580
20190201|2018-12-06 04:00,6,51.58,51.67,51.03,51.14,163
20190201|2018-12-06 04:30,6,51.08,51.1,50.48,50.73,256
20190201|2018-12-06 05:00,6,50.59,51.51,50.59,51.5,322
20190201|2018-12-06 05:30,6,51.43,52,51.42,51.85,159
20190201|2018-12-06 06:00,6,51.69,51.97,51.61,51.69,55
20190201|2018-12-06 06:30,6,51.68,51.76,50.91,50.99,127
20190201|2018-12-06 07:00,6,51.03,51.79,51.03,51.64,147
20190201|2018-12-06 07:30,6,51.66,51.72,51.15,51.39,105
20190201|2018-12-06 08:00,6,51.28,51.72,51.25,51.51,156
20190201|2018-12-06 08:30,6,51.46,52.19,51.45,51.87,204
20190201|2018-12-06 09:00,6,51.96,51.97,50.89,51.14,401
20190201|2018-12-06 09:30,6,51.1,51.1,50.76,50.91,406
20190201|2018-12-06 10:00,6,50.89,51.52,50.55,50.55,1445
20190201|2018-12-06 10:30,6,50.59,51.71,50.32,51.04,1316
20190201|2018-12-06 11:00,6,51.04,51.47,51.01,51.43,744
20190201|2018-12-06 11:30,6,51.47,51.48,51.14,51.47,440
20190201|2018-12-06 12:00,6,51.47,51.47,51.09,51.09,251
20190201|2018-12-06 12:30,6,51.09,51.62,51.09,51.62,496
20190201|2018-12-06 13:00,6,51.62,51.78,51.23,51.75,791
20190201|2018-12-06 13:30,6,51.78,52.1,51.76,51.77,651
20190201|2018-12-06 14:00,6,51.71,51.89,51.71,51.87,16
20190201|2018-12-06 14:30,6,51.9,51.98,51.89,51.9,355
20190201|2018-12-06 15:00,6,51.92,51.96,51.92,51.95,31
20190201|2018-12-06 15:30,6,51.96,51.98,51.91,51.91,25
20190201|2018-12-06 16:00,6,51.92,51.93,51.92,51.92,10
20190201|2018-12-06 19:00,7,51.52,51.52,51.37,51.38,10
20190201|2018-12-06 19:30,7,51.36,51.49,51.36,51.43,109
20190201|2018-12-06 20:00,7,51.36,51.36,51.33,51.35,126
20190201|2018-12-06 20:30,7,51.54,51.55,51.54,51.55,2
20190201|2018-12-06 21:30,7,51.56,51.56,51.56,51.56,19
20190201|2018-12-06 22:00,7,51.44,51.44,51.44,51.44,1
20190201|2018-12-06 23:30,7,51.42,51.42,51.25,51.34,115
20190201|2018-12-07 00:00,7,51.2,51.2,51.13,51.13,205
20190201|2018-12-07 00:30,7,51.26,51.26,51.08,51.08,10
20190201|2018-12-07 01:00,7,51.23,51.37,51.18,51.22,28
20190201|2018-12-07 01:30,7,51.24,51.3,51.24,51.3,6
20190201|2018-12-07 02:00,7,51.49,51.56,51.35,51.35,403
20190201|2018-12-07 02:30,7,51.3,51.98,51.3,51.71,106
20190201|2018-12-07 03:00,7,51.57,51.62,51.24,51.34,111
20190201|2018-12-07 03:30,7,51.28,51.56,50.86,51.49,275
20190201|2018-12-07 04:00,7,51.48,51.56,51.37,51.53,45
20190201|2018-12-07 04:30,7,51.56,51.95,51.53,51.87,491
20190201|2018-12-07 05:00,7,51.85,51.99,51.49,51.58,249
20190201|2018-12-07 05:30,7,51.76,51.76,51.63,51.65,16
20190201|2018-12-07 06:00,7,51.68,52.22,51.68,52.18,778
20190201|2018-12-07 06:30,7,52.1,52.1,51.91,51.91,16
20190201|2018-12-07 07:00,7,51.92,52.88,51.72,52.56,1431
20190201|2018-12-07 07:30,7,52.6,54.34,52.6,54.15,1196
20190201|2018-12-07 08:00,7,54.11,54.19,53.6,53.93,372
20190201|2018-12-07 08:30,7,53.92,54.4,53.75,53.85,474
20190201|2018-12-07 09:00,7,53.95,54.09,53.5,53.95,274
20190201|2018-12-07 09:30,7,53.98,54.47,53.85,54.15,277
20190201|2018-12-07 10:00,7,54.16,54.28,53.65,53.81,260
20190201|2018-12-07 10:30,7,53.83,54.09,53.78,53.88,90
20190201|2018-12-07 11:00,7,53.91,53.97,53.75,53.91,52
20190201|2018-12-07 11:30,7,53.9,54.06,53.77,54.06,29
20190201|2018-12-07 12:00,7,54.01,54.07,53.89,53.92,46
20190201|2018-12-07 12:30,7,53.86,53.87,52.82,53.08,349
20190201|2018-12-07 13:00,7,53.01,53.09,52.66,52.93,224
20190201|2018-12-07 13:30,7,52.96,52.96,52.52,52.57,54
20190201|2018-12-07 14:00,7,52.6,52.76,52.6,52.75,4
20190201|2018-12-07 14:30,7,52.73,52.76,52.64,52.68,15
20190201|2018-12-07 15:00,7,52.66,52.66,52.52,52.52,32
20190201|2018-12-07 15:30,7,52.48,52.48,52.33,52.33,66
20190201|2018-12-07 16:00,7,52.33,52.33,52.33,52.33,1
20190201|2018-12-09 17:00,10,52.41,52.75,52.41,52.74,5
20190201|2018-12-09 17:30,10,52.77,52.77,52.62,52.62,3
20190201|2018-12-09 18:00,10,52.62,52.62,52.56,52.56,3
20190201|2018-12-09 18:30,10,52.54,52.56,52.54,52.56,3
20190201|2018-12-09 19:00,10,52.8,52.92,52.8,52.92,4
20190201|2018-12-09 19:30,10,52.86,52.86,52.86,52.86,1
20190201|2018-12-09 20:00,10,52.89,52.89,52.87,52.87,3
20190201|2018-12-09 20:30,10,52.77,52.79,52.76,52.76,4
20190201|2018-12-09 21:00,10,52.72,52.72,52.71,52.71,4
20190201|2018-12-09 21:30,10,52.78,52.89,52.78,52.78,14
20190201|2018-12-09 22:30,10,52.75,52.75,52.75,52.75,2
20190201|2018-12-09 23:00,10,52.71,52.71,52.64,52.64,11
20190201|2018-12-10 00:00,10,52.71,52.73,52.67,52.71,6
20190201|2018-12-10 00:30,10,52.71,52.71,52.61,52.61,12
20190201|2018-12-10 01:00,10,52.64,52.72,52.61,52.72,7
20190201|2018-12-10 01:30,10,52.74,52.79,52.67,52.79,8
20190201|2018-12-10 02:00,10,52.71,52.81,52.45,52.5,87
20190201|2018-12-10 02:30,10,52.59,52.88,52.59,52.75,45
20190201|2018-12-10 03:00,10,52.76,52.77,52.6,52.74,369
20190201|2018-12-10 03:30,10,52.62,52.62,52.3,52.3,109
20190201|2018-12-10 04:00,10,52.39,52.4,51.92,51.95,94
20190201|2018-12-10 04:30,10,51.96,52.01,51.83,51.94,151
20190201|2018-12-10 05:00,10,51.88,52.12,51.88,52.12,112
20190201|2018-12-10 05:30,10,52.08,52.08,51.95,51.95,229
20190201|2018-12-10 06:00,10,52.07,52.1,51.96,51.96,10
20190201|2018-12-10 06:30,10,51.85,52.19,51.8,52.15,420
20190201|2018-12-10 07:00,10,52.21,52.21,51.99,51.99,9
20190201|2018-12-10 07:30,10,51.96,51.96,51.75,51.76,42
20190201|2018-12-10 08:00,10,51.8,51.87,51.51,51.57,154
20190201|2018-12-10 08:30,10,51.53,51.85,51.49,51.64,263
20190201|2018-12-10 09:00,10,51.76,52.16,51.66,52.07,59
20190201|2018-12-10 09:30,10,52.14,52.28,51.89,51.89,719
20190201|2018-12-10 10:00,10,51.93,51.93,51.59,51.75,163
20190201|2018-12-10 10:30,10,51.73,51.89,51.72,51.85,201
20190201|2018-12-10 11:00,10,51.85,51.85,51.69,51.69,62
20190201|2018-12-10 11:30,10,51.9,52.06,51.9,52.03,80
20190201|2018-12-10 12:00,10,51.99,52.03,51.8,51.83,64
20190201|2018-12-10 12:30,10,51.85,51.85,51.72,51.75,12
20190201|2018-12-10 13:00,10,51.66,51.66,51.02,51.26,365
20190201|2018-12-10 13:30,10,51.21,51.3,50.94,51.02,41
20190201|2018-12-10 14:00,10,51.02,51.02,50.76,50.82,21
20190201|2018-12-10 14:30,10,51.04,51.08,51.01,51.01,83
20190201|2018-12-10 15:00,10,50.98,51.04,50.98,51.04,3
20190201|2018-12-10 15:30,10,51.03,51.1,51.02,51.1,6
20190201|2018-12-10 16:00,10,51.03,51.08,51,51.01,38
20190201|2018-12-10 16:30,10,51.02,51.05,51.02,51.05,4
20190201|2018-12-10 19:00,11,51.27,51.42,51.24,51.38,10
20190201|2018-12-10 19:30,11,51.45,51.49,51.45,51.49,6
20190201|2018-12-10 20:00,11,51.39,51.41,51.39,51.41,2
20190201|2018-12-10 21:30,11,51.32,51.34,51.32,51.34,11
20190201|2018-12-10 22:00,11,51.32,51.32,51.32,51.32,1
20190201|2018-12-10 23:30,11,51.28,51.29,51.28,51.29,2
20190201|2018-12-11 00:00,11,51.16,51.17,51.16,51.16,10
20190201|2018-12-11 00:30,11,51.25,51.25,51.25,51.25,1
20190201|2018-12-11 01:00,11,51.2,51.2,51.2,51.2,1
20190201|2018-12-11 01:30,11,51.23,51.23,51.17,51.17,20
20190201|2018-12-11 02:00,11,51.12,51.17,50.92,51.15,48
20190201|2018-12-11 02:30,11,51.16,51.16,51,51.01,50
20190201|2018-12-11 03:00,11,51.06,51.21,51.04,51.16,217
20190201|2018-12-11 03:30,11,51.15,51.16,51.03,51.13,112
20190201|2018-12-11 04:00,11,51.14,51.5,51.14,51.5,63
20190201|2018-12-11 04:30,11,51.54,51.61,51.54,51.59,231
20190201|2018-12-11 05:00,11,51.57,51.65,51.49,51.54,122
20190201|2018-12-11 05:30,11,51.56,51.82,51.56,51.73,94
20190201|2018-12-11 06:00,11,51.76,51.79,51.76,51.79,6
20190201|2018-12-11 06:30,11,51.82,51.83,51.82,51.83,9
20190201|2018-12-11 07:00,11,51.8,51.89,51.77,51.89,34
20190201|2018-12-11 07:30,11,51.92,52.03,51.92,51.96,52
20190201|2018-12-11 08:00,11,51.99,52.39,51.96,52.39,233
20190201|2018-12-11 08:30,11,52.35,52.6,52.21,52.29,274
20190201|2018-12-11 09:00,11,52.3,52.55,52.3,52.45,71
20190201|2018-12-11 09:30,11,52.45,52.6,52.21,52.39,248
20190201|2018-12-11 10:00,11,52.41,52.48,52.24,52.43,130
20190201|2018-12-11 10:30,11,52.41,52.45,51.79,51.98,304
20190201|2018-12-11 11:00,11,51.94,51.94,51.64,51.74,538
20190201|2018-12-11 11:30,11,51.7,51.89,51.63,51.89,85
20190201|2018-12-11 12:00,11,51.86,51.99,51.78,51.78,270
20190201|2018-12-11 12:30,11,51.77,51.86,51.69,51.72,38
20190201|2018-12-11 13:00,11,51.69,51.89,51.44,51.87,1589
20190201|2018-12-11 13:30,11,51.87,51.93,51.81,51.84,168
20190201|2018-12-11 14:00,11,51.84,51.9,51.84,51.9,290
20190201|2018-12-11 14:30,11,51.9,51.92,51.9,51.92,515
20190201|2018-12-11 15:00,11,51.91,51.94,51.91,51.94,45
20190201|2018-12-11 15:30,11,51.95,52.36,51.95,52.16,148
20190201|2018-12-11 16:30,11,52.24,52.24,52.14,52.17,72
20190201|2018-12-11 19:00,12,52.4,52.47,52.4,52.45,16
20190201|2018-12-11 19:30,12,52.46,52.53,52.45,52.5,11
20190201|2018-12-11 20:00,12,52.47,52.47,52.4,52.43,8
20190201|2018-12-11 20:30,12,52.35,52.42,52.35,52.39,95
20190201|2018-12-11 21:00,12,52.35,52.35,52.3,52.35,14
20190201|2018-12-11 21:30,12,52.37,52.44,52.37,52.42,14
20190201|2018-12-11 22:00,12,52.43,52.45,52.42,52.44,10
20190201|2018-12-11 22:30,12,52.45,52.5,52.44,52.46,16
20190201|2018-12-11 23:00,12,52.47,52.47,52.45,52.46,7
20190201|2018-12-11 23:30,12,52.44,52.46,52.35,52.46,21
20190201|2018-12-12 00:00,12,52.46,52.51,52.44,52.51,30
20190201|2018-12-12 00:30,12,52.51,52.51,52.51,52.51,5
20190201|2018-12-12 01:00,12,52.41,52.41,52.36,52.4,7
20190201|2018-12-12 01:30,12,52.41,52.41,52.22,52.22,12
20190201|2018-12-12 02:00,12,52.18,52.31,52.12,52.3,18
20190201|2018-12-12 02:30,12,52.25,52.36,52.23,52.25,82
20190201|2018-12-12 03:00,12,52.37,52.84,52.35,52.83,360
20190201|2018-12-12 03:30,12,52.83,52.98,52.82,52.96,379
20190201|2018-12-12 04:00,12,52.99,52.99,52.83,52.83,281
20190201|2018-12-12 04:30,12,52.86,52.87,52.78,52.81,113
20190201|2018-12-12 05:00,12,52.82,52.89,52.77,52.77,96
20190201|2018-12-12 05:30,12,52.79,52.83,52.69,52.77,47
20190201|2018-12-12 06:00,12,52.75,52.88,52.75,52.85,70
20190201|2018-12-12 06:30,12,52.88,52.96,52.78,52.8,129
20190201|2018-12-12 07:00,12,52.83,52.9,52.79,52.9,143
20190201|2018-12-12 07:30,12,52.8,52.81,52.48,52.7,346
20190201|2018-12-12 08:00,12,52.82,53.06,52.45,52.5,246
20190201|2018-12-12 08:30,12,52.54,52.65,52.48,52.63,90
20190201|2018-12-12 09:00,12,52.56,52.56,52.07,52.28,929
20190201|2018-12-12 09:30,12,52.25,52.54,51.9,52.46,1851
20190201|2018-12-12 10:00,12,52.54,52.77,52.54,52.63,342
20190201|2018-12-12 10:30,12,52.64,52.67,52.33,52.45,93
20190201|2018-12-12 11:00,12,52.44,52.44,52.17,52.28,776
20190201|2018-12-12 11:30,12,52.39,52.39,52.22,52.36,280
20190201|2018-12-12 12:00,12,52.37,52.37,52.23,52.31,60
20190201|2018-12-12 12:30,12,52.32,52.39,52.23,52.28,39
20190201|2018-12-12 13:00,12,52.23,52.24,51.24,51.31,806
20190201|2018-12-12 13:30,12,51.3,51.51,51.17,51.33,189
20190201|2018-12-12 14:00,12,51.33,51.37,51.26,51.33,16
20190201|2018-12-12 14:30,12,51.32,51.36,51.3,51.31,12
20190201|2018-12-12 15:00,12,51.37,51.4,51.37,51.4,4
20190201|2018-12-12 15:30,12,51.38,51.4,51.35,51.4,28
20190201|2018-12-12 16:00,12,51.38,51.38,51.21,51.36,147
20190201|2018-12-12 16:30,12,51.36,51.36,51.36,51.36,2
20190201|2018-12-12 19:00,13,51.55,51.66,51.52,51.58,32
20190201|2018-12-12 19:30,13,51.61,51.62,51.53,51.62,13
20190201|2018-12-12 20:00,13,51.61,51.61,51.61,51.61,1
20190201|2018-12-12 20:30,13,51.67,51.67,51.67,51.67,1
20190201|2018-12-12 21:00,13,51.63,51.69,51.63,51.69,3
20190201|2018-12-12 21:30,13,51.67,51.67,51.67,51.67,2
20190201|2018-12-12 22:00,13,51.56,51.57,51.56,51.57,5
20190201|2018-12-12 22:30,13,51.55,51.55,51.55,51.55,1
20190201|2018-12-12 23:30,13,51.54,51.54,51.54,51.54,1
20190201|2018-12-13 00:00,13,51.53,51.55,51.53,51.53,27
20190201|2018-12-13 00:30,13,51.57,51.59,51.53,51.53,9
20190201|2018-12-13 01:00,13,51.53,51.53,51.48,51.48,287
20190201|2018-12-13 01:30,13,51.48,51.51,51.44,51.51,61
20190201|2018-12-13 02:00,13,51.45,51.45,51.12,51.17,213
20190201|2018-12-13 02:30,13,51.24,51.59,51.24,51.54,98
20190201|2018-12-13 03:00,13,51.51,51.75,51.47,51.58,53
20190201|2018-12-13 03:30,13,51.54,51.54,51.18,51.31,293
20190201|2018-12-13 04:00,13,51.3,51.31,51.1,51.14,358
20190201|2018-12-13 04:30,13,51.09,51.27,51.05,51.09,58
20190201|2018-12-13 05:00,13,51.14,51.23,51.1,51.22,101
20190201|2018-12-13 05:30,13,51.33,51.33,50.62,50.73,81
20190201|2018-12-13 06:00,13,50.75,50.87,50.74,50.79,318
20190201|2018-12-13 06:30,13,50.79,50.96,50.79,50.87,119
20190201|2018-12-13 07:00,13,50.99,50.99,50.98,50.98,2
20190201|2018-12-13 07:30,13,50.89,51.01,50.72,50.96,135
20190201|2018-12-13 08:00,13,50.9,51.09,50.9,51.03,147
20190201|2018-12-13 08:30,13,50.91,51.12,50.82,51.12,61
20190201|2018-12-13 09:00,13,51.14,51.95,51.13,51.64,1068
20190201|2018-12-13 09:30,13,51.68,51.82,51.5,51.78,97
20190201|2018-12-13 10:00,13,51.82,52.01,51.53,51.94,910
20190201|2018-12-13 10:30,13,51.9,52.31,51.9,52.23,450
20190201|2018-12-13 11:00,13,52.2,52.56,52.06,52.08,340
20190201|2018-12-13 11:30,13,52.12,52.24,52.01,52.06,55
20190201|2018-12-13 12:00,13,52.12,52.17,52.05,52.15,79
20190201|2018-12-13 12:30,13,52.14,52.3,52.11,52.18,70
20190201|2018-12-13 13:00,13,52.24,52.97,52.19,52.93,930
20190201|2018-12-13 13:30,13,52.87,53,52.72,52.79,622
20190201|2018-12-13 14:00,13,52.8,53.35,52.8,53.35,132
20190201|2018-12-13 14:30,13,53.32,53.36,53.14,53.15,110
20190201|2018-12-13 15:00,13,53.15,53.47,53.15,53.31,118
20190201|2018-12-13 15:30,13,53.21,53.21,53.01,53.01,69
20190201|2018-12-13 16:00,13,53.05,53.08,53.05,53.08,2
20190201|2018-12-13 19:00,14,52.94,52.94,52.55,52.57,12
20190201|2018-12-13 19:30,14,52.57,52.67,52.57,52.67,36
20190201|2018-12-13 20:00,14,52.65,52.65,52.63,52.63,12
20190201|2018-12-13 20:30,14,52.6,52.6,52.54,52.54,6
20190201|2018-12-13 21:00,14,52.58,52.77,52.58,52.77,9
20190201|2018-12-13 21:30,14,52.68,52.68,52.68,52.68,1
20190201|2018-12-13 22:00,14,52.69,52.69,52.65,52.67,4
20190201|2018-12-13 22:30,14,52.66,52.66,52.63,52.65,5
20190201|2018-12-13 23:00,14,52.6,52.63,52.6,52.63,4
20190201|2018-12-13 23:30,14,52.6,52.6,52.54,52.56,30
20190201|2018-12-14 00:00,14,52.54,52.54,52.45,52.48,18
20190201|2018-12-14 01:00,14,52.59,52.59,52.55,52.55,3
20190201|2018-12-14 01:30,14,52.39,52.54,52.39,52.54,12
20190201|2018-12-14 02:00,14,52.52,52.61,52.48,52.48,16
20190201|2018-12-14 02:30,14,52.41,52.6,52.4,52.47,19
20190201|2018-12-14 03:00,14,52.36,52.59,52.33,52.51,19
20190201|2018-12-14 03:30,14,52.68,52.86,52.64,52.68,22
20190201|2018-12-14 04:00,14,52.86,52.88,52.68,52.69,173
20190201|2018-12-14 04:30,14,52.52,52.52,52.48,52.49,13
20190201|2018-12-14 05:00,14,52.68,52.72,52.6,52.6,29
20190201|2018-12-14 05:30,14,52.54,52.54,52.39,52.51,74
20190201|2018-12-14 06:00,14,52.46,52.46,52.43,52.46,13
20190201|2018-12-14 06:30,14,52.46,52.56,52.41,52.56,18
20190201|2018-12-14 07:00,14,52.55,52.83,52.46,52.67,71
20190201|2018-12-14 07:30,14,52.64,52.88,52.61,52.83,180
20190201|2018-12-14 08:00,14,52.78,52.8,52.43,52.58,124
20190201|2018-12-14 08:30,14,52.59,52.59,52.15,52.4,343
20190201|2018-12-14 09:00,14,52.42,52.56,51.87,51.89,508
20190201|2018-12-14 09:30,14,51.89,51.96,51.72,51.83,285
20190201|2018-12-14 10:00,14,51.82,51.96,51.36,51.46,977
20190201|2018-12-14 10:30,14,51.46,51.58,51.25,51.29,293
20190201|2018-12-14 11:00,14,51.29,51.46,51.29,51.34,333
20190201|2018-12-14 11:30,14,51.34,51.57,51.32,51.49,206
20190201|2018-12-14 12:00,14,51.5,51.63,51.44,51.44,52
20190201|2018-12-14 12:30,14,51.47,51.69,51.47,51.59,65
20190201|2018-12-14 13:00,14,51.57,51.66,51.14,51.63,896
20190201|2018-12-14 13:30,14,51.6,51.64,51.34,51.45,262
20190201|2018-12-14 14:00,14,51.41,51.44,51.29,51.31,53
20190201|2018-12-14 14:30,14,51.3,51.35,51.25,51.33,34
20190201|2018-12-14 15:00,14,51.45,51.48,51.44,51.47,24
20190201|2018-12-14 15:30,14,51.4,51.51,51.4,51.46,30
20190201|2018-12-16 17:00,17,51.61,51.67,51.61,51.67,4
20190201|2018-12-16 18:30,17,51.68,51.68,51.68,51.68,1
20190201|2018-12-16 19:00,17,51.74,51.77,51.72,51.72,5
20190201|2018-12-16 19:30,17,51.69,51.74,51.58,51.58,17
20190201|2018-12-16 20:00,17,51.51,51.55,51.44,51.55,17
20190201|2018-12-16 20:30,17,51.52,51.61,51.52,51.61,7
20190201|2018-12-16 21:00,17,51.6,51.64,51.6,51.64,3
20190201|2018-12-16 21:30,17,51.59,51.59,51.59,51.59,4
20190201|2018-12-16 22:00,17,51.61,51.61,51.61,51.61,1
20190201|2018-12-16 23:00,17,51.62,51.62,51.62,51.62,1
20190201|2018-12-16 23:30,17,51.58,51.58,51.54,51.54,4
20190201|2018-12-17 00:00,17,51.51,51.54,51.51,51.54,4
20190201|2018-12-17 00:30,17,51.55,51.56,51.55,51.56,4
20190201|2018-12-17 01:00,17,51.6,51.64,51.56,51.56,10
20190201|2018-12-17 01:30,17,51.55,51.61,51.48,51.49,11
20190201|2018-12-17 02:00,17,51.45,51.58,51.39,51.44,92
20190201|2018-12-17 02:30,17,51.42,51.61,51.39,51.49,95
20190201|2018-12-17 03:00,17,51.53,51.55,51.46,51.47,47
20190201|2018-12-17 03:30,17,51.49,51.54,51.44,51.54,207
20190201|2018-12-17 04:00,17,51.52,51.99,51.52,51.99,168
20190201|2018-12-17 04:30,17,51.95,52.05,51.89,51.97,133
20190201|2018-12-17 05:00,17,51.97,51.97,51.85,51.88,92
20190201|2018-12-17 05:30,17,51.93,52,51.89,51.99,72
20190201|2018-12-17 06:00,17,51.98,52.15,51.96,52.07,63
20190201|2018-12-17 06:30,17,52.08,52.12,51.95,51.99,56
20190201|2018-12-17 07:00,17,51.97,51.97,51.59,51.65,254
20190201|2018-12-17 07:30,17,51.68,51.76,51.52,51.75,242
20190201|2018-12-17 08:00,17,51.73,51.73,51.47,51.59,262
20190201|2018-12-17 08:30,17,51.54,51.7,51.33,51.52,1009
20190201|2018-12-17 09:00,17,51.52,51.52,50.5,50.62,1757
20190201|2018-12-17 09:30,17,50.66,51.05,50.54,51.03,814
20190201|2018-12-17 10:00,17,51.04,51.15,50.43,50.46,1608
20190201|2018-12-17 10:30,17,50.48,50.65,50.2,50.63,1335
20190201|2018-12-17 11:00,17,50.67,50.73,50.46,50.62,333
20190201|2018-12-17 11:30,17,50.6,50.78,50.51,50.66,466
20190201|2018-12-17 12:00,17,50.65,50.72,50.34,50.6,478
20190201|2018-12-17 12:30,17,50.64,50.64,50.23,50.48,678
20190201|2018-12-17 13:00,17,50.48,50.53,50.1,50.21,2110
20190201|2018-12-17 13:30,17,50.2,50.2,49.44,49.77,1287
20190201|2018-12-17 14:00,17,49.75,49.79,49.48,49.53,212
20190201|2018-12-17 14:30,17,49.52,49.62,49.38,49.56,83
20190201|2018-12-17 15:00,17,49.57,49.63,49.41,49.43,113
20190201|2018-12-17 15:30,17,49.42,49.47,49.34,49.45,92
20190201|2018-12-17 16:00,17,49.51,49.53,49.41,49.41,96
20190201|2018-12-17 16:30,17,49.41,49.42,49.38,49.38,375
20190201|2018-12-17 19:00,18,49.75,49.89,49.68,49.71,127
20190201|2018-12-17 19:30,18,49.76,49.8,49.75,49.75,26
20190201|2018-12-17 20:00,18,49.75,49.75,49.67,49.67,148
20190201|2018-12-17 20:30,18,49.66,49.7,49.66,49.7,3
20190201|2018-12-17 21:00,18,49.7,49.7,49.59,49.61,44
20190201|2018-12-17 21:30,18,49.56,49.57,49.49,49.52,19
20190201|2018-12-17 22:00,18,49.57,49.57,49.57,49.57,1
20190201|2018-12-17 22:30,18,49.53,49.53,49.48,49.5,8
20190201|2018-12-17 23:00,18,49.49,49.49,49.41,49.49,16
20190201|2018-12-17 23:30,18,49.46,49.49,48.85,49.18,196
20190201|2018-12-18 00:00,18,49.15,49.31,49.11,49.25,34
20190201|2018-12-18 00:30,18,49.28,49.38,49.25,49.34,41
20190201|2018-12-18 01:00,18,49.39,49.51,49.24,49.26,74
20190201|2018-12-18 01:30,18,49.17,49.34,49.11,49.14,125
20190201|2018-12-18 02:00,18,49.14,49.32,49.1,49.26,184
20190201|2018-12-18 02:30,18,49.26,49.45,49.15,49.15,209
20190201|2018-12-18 03:00,18,49.14,49.14,48.15,48.71,1650
20190201|2018-12-18 03:30,18,48.69,48.78,48.52,48.65,270
20190201|2018-12-18 04:00,18,48.6,48.75,48.5,48.72,133
20190201|2018-12-18 04:30,18,48.75,48.95,48.54,48.86,182
20190201|2018-12-18 05:00,18,48.85,48.91,48.68,48.87,91
20190201|2018-12-18 05:30,18,48.86,48.93,48.65,48.7,114
20190201|2018-12-18 06:00,18,48.69,48.83,48.56,48.75,147
20190201|2018-12-18 06:30,18,48.78,49.03,48.74,49,377
20190201|2018-12-18 07:00,18,49.01,49.11,48.89,49.01,186
20190201|2018-12-18 07:30,18,48.98,49.21,48.82,49.12,371
20190201|2018-12-18 08:00,18,49.13,49.63,49.08,49.33,890
20190201|2018-12-18 08:30,18,49.34,49.35,48.68,48.75,1146
20190201|2018-12-18 09:00,18,48.77,49.22,48.7,49.19,667
20190201|2018-12-18 09:30,18,49.19,49.19,47.84,47.96,2083
20190201|2018-12-18 10:00,18,47.98,48.14,47.34,47.41,2468
20190201|2018-12-18 10:30,18,47.43,47.66,47.29,47.53,2018
20190201|2018-12-18 11:00,18,47.51,47.86,47.43,47.74,342
20190201|2018-12-18 11:30,18,47.72,47.93,47.65,47.81,980
20190201|2018-12-18 12:00,18,47.81,47.84,47.66,47.78,476
20190201|2018-12-18 12:30,18,47.81,47.85,47.2,47.36,2434
20190201|2018-12-18 13:00,18,47.41,47.7,46.51,46.57,6758
20190201|2018-12-18 13:30,18,46.57,46.84,46.11,46.31,1398
20190201|2018-12-18 14:00,18,46.29,46.56,46.27,46.56,256
20190201|2018-12-18 14:30,18,46.56,46.66,46.43,46.43,268
20190201|2018-12-18 15:00,18,46.46,46.61,46.46,46.61,124
20190201|2018-12-18 15:30,18,46.58,46.58,46.16,46.24,149
20190201|2018-12-18 16:00,18,46.25,46.28,46.23,46.23,5
20190201|2018-12-18 16:30,18,46.23,46.31,46.17,46.26,14
20190201|2018-12-18 19:00,19,46.78,46.96,46.64,46.72,75
20190201|2018-12-18 19:30,19,46.72,46.85,46.71,46.72,28
20190201|2018-12-18 20:00,19,46.67,46.67,46.42,46.57,59
20190201|2018-12-18 20:30,19,46.67,46.77,46.61,46.74,14
20190201|2018-12-18 21:00,19,46.7,46.76,46.67,46.73,16
20190201|2018-12-18 21:30,19,46.69,46.69,46.69,46.69,1
20190201|2018-12-18 22:00,19,46.61,46.68,46.61,46.68,3
20190201|2018-12-18 22:30,19,46.69,46.7,46.69,46.7,3
20190201|2018-12-18 23:00,19,46.7,46.8,46.7,46.75,12
20190201|2018-12-18 23:30,19,46.85,46.88,46.8,46.86,25
20190201|2018-12-19 00:00,19,46.8,46.89,46.79,46.89,5
20190201|2018-12-19 00:30,19,46.93,46.93,46.75,46.79,52
20190201|2018-12-19 01:00,19,46.78,46.82,46.61,46.65,119
20190201|2018-12-19 01:30,19,46.64,46.75,46.61,46.67,48
20190201|2018-12-19 02:00,19,46.66,46.86,46.66,46.8,433
20190201|2018-12-19 02:30,19,46.79,46.84,46.63,46.63,148
20190201|2018-12-19 03:00,19,46.63,46.84,46.34,46.76,855
20190201|2018-12-19 03:30,19,46.74,47.02,46.68,46.78,274
20190201|2018-12-19 04:00,19,46.83,47.03,46.79,46.83,1291
20190201|2018-12-19 04:30,19,46.79,46.81,46.47,46.66,923
20190201|2018-12-19 05:00,19,46.68,46.9,46.54,46.76,210
20190201|2018-12-19 05:30,19,46.78,46.78,46.39,46.69,366
20190201|2018-12-19 06:00,19,46.73,46.98,46.73,46.84,253
20190201|2018-12-19 06:30,19,46.81,47.05,46.68,46.78,339
20190201|2018-12-19 07:00,19,46.83,46.86,46.6,46.62,173
20190201|2018-12-19 07:30,19,46.64,46.95,46.61,46.93,242
20190201|2018-12-19 08:00,19,46.94,47.38,46.94,47.22,1014
20190201|2018-12-19 08:30,19,47.23,47.6,47.06,47.5,1286
20190201|2018-12-19 09:00,19,47.5,47.76,47.33,47.67,755
20190201|2018-12-19 09:30,19,47.71,48.26,47.5,48.26,2588
20190201|2018-12-19 10:00,19,48.3,48.35,47.75,47.88,1979
20190201|2018-12-19 10:30,19,47.88,48.1,47.79,47.9,794
20190201|2018-12-19 11:00,19,47.94,48.09,47.86,48.07,702
20190201|2018-12-19 11:30,19,48.08,48.34,47.73,47.82,1551
20190201|2018-12-19 12:00,19,47.83,47.92,47.34,47.36,1226
20190201|2018-12-19 12:30,19,47.39,47.78,47.34,47.57,718
20190201|2018-12-19 13:00,19,47.61,48.3,47.01,48.28,3764
20190201|2018-12-19 13:30,19,48.27,48.28,47.17,47.33,856
20190201|2018-12-19 14:00,19,47.31,47.54,47.12,47.38,410
20190201|2018-12-19 14:30,19,47.39,47.48,47.26,47.44,74
20190201|2018-12-19 15:00,19,47.46,47.46,47.28,47.31,11
20190201|2018-12-19 15:30,19,47.36,47.43,47.36,47.4,19
20190201|2018-12-19 16:00,19,47.43,47.43,47.29,47.29,46
20190201|2018-12-19 16:30,19,47.29,47.31,47.28,47.29,299
20190201|2018-12-19 17:00,19,47.28,47.28,47.28,47.28,1
20190201|2018-12-19 19:00,20,47.35,47.46,47.34,47.4,92
20190201|2018-12-19 19:30,20,47.37,47.37,47.35,47.36,15
20190201|2018-12-19 20:00,20,47.46,47.46,47.31,47.33,24
20190201|2018-12-19 20:30,20,47.42,47.42,47.42,47.42,4
20190201|2018-12-19 21:00,20,47.34,47.35,47.34,47.35,6
20190201|2018-12-19 21:30,20,47.33,47.34,47.27,47.27,26
20190201|2018-12-19 22:00,20,47.27,47.27,47.08,47.09,7
20190201|2018-12-19 22:30,20,47.02,47.06,46.98,47.05,198
20190201|2018-12-19 23:00,20,47.05,47.15,47.05,47.09,24
20190201|2018-12-19 23:30,20,47.07,47.13,47.05,47.1,22
20190201|2018-12-20 00:00,20,47.1,47.17,47.08,47.17,16
20190201|2018-12-20 00:30,20,47.19,47.19,47.1,47.1,5
20190201|2018-12-20 01:00,20,47.14,47.19,47.07,47.07,12
20190201|2018-12-20 01:30,20,47.05,47.21,47,47.18,116
20190201|2018-12-20 02:00,20,47.11,47.11,46.57,46.66,359
20190201|2018-12-20 02:30,20,46.67,46.79,46.4,46.5,492
20190201|2018-12-20 03:00,20,46.39,46.62,45.81,46.62,1399
20190201|2018-12-20 03:30,20,46.62,46.77,46.36,46.55,307
20190201|2018-12-20 04:00,20,46.6,46.74,46.38,46.68,154
20190201|2018-12-20 04:30,20,46.67,46.67,46.18,46.39,207
20190201|2018-12-20 05:00,20,46.38,46.65,46.37,46.65,150
20190201|2018-12-20 05:30,20,46.68,46.81,46.55,46.63,194
20190201|2018-12-20 06:00,20,46.59,46.99,46.43,46.73,238
20190201|2018-12-20 06:30,20,46.74,46.81,46.59,46.69,154
20190201|2018-12-20 07:00,20,46.68,46.76,46.38,46.69,165
20190201|2018-12-20 07:30,20,46.68,46.92,46.58,46.59,284
20190201|2018-12-20 08:00,20,46.55,46.85,46.38,46.46,482
20190201|2018-12-20 08:30,20,46.5,46.9,46.41,46.75,1084
20190201|2018-12-20 09:00,20,46.79,47.22,46.5,46.61,1038
20190201|2018-12-20 09:30,20,46.59,46.72,46.38,46.49,526
20190201|2018-12-20 10:00,20,46.46,46.62,45.74,45.88,1883
20190201|2018-12-20 10:30,20,45.89,46.35,45.67,46.14,1517
20190201|2018-12-20 11:00,20,46.14,46.57,46.08,46.42,770
20190201|2018-12-20 11:30,20,46.43,46.43,45.95,46.08,357
20190201|2018-12-20 12:00,20,46.11,46.27,46.03,46.08,352
20190201|2018-12-20 12:30,20,46.08,46.32,45.87,46.04,687
20190201|2018-12-20 13:00,20,46.09,46.1,45.76,45.91,2311
20190201|2018-12-20 13:30,20,45.9,46.24,45.86,46.11,409
20190201|2018-12-20 14:00,20,46.09,46.15,45.95,46.09,124
20190201|2018-12-20 14:30,20,46.11,46.18,46.05,46.1,358
20190201|2018-12-20 15:00,20,46.11,46.22,46.1,46.22,139
20190201|2018-12-20 15:30,20,46.22,46.23,46.14,46.23,123
20190201|2018-12-20 16:00,20,46.23,46.24,46.23,46.24,15
20190201|2018-12-20 16:30,20,46.2,46.2,46.2,46.2,35
20190201|2018-12-20 19:00,21,46.48,46.62,46.48,46.58,63
20190201|2018-12-20 19:30,21,46.58,46.75,46.58,46.64,46
20190201|2018-12-20 20:00,21,46.6,46.6,46.42,46.48,30
20190201|2018-12-20 20:30,21,46.5,46.58,46.5,46.58,7
20190201|2018-12-20 21:00,21,46.56,46.56,46.56,46.56,1
20190201|2018-12-20 21:30,21,46.57,46.57,46.46,46.48,10
20190201|2018-12-20 22:00,21,46.43,46.43,46.15,46.2,24
20190201|2018-12-20 22:30,21,46.27,46.3,46.25,46.27,8
20190201|2018-12-20 23:00,21,46.29,46.29,46.28,46.28,3
20190201|2018-12-20 23:30,21,46.36,46.36,46.26,46.26,136
20190201|2018-12-21 00:00,21,46.24,46.32,46.13,46.22,239
20190201|2018-12-21 00:30,21,46.17,46.32,46.17,46.32,24
20190201|2018-12-21 01:00,21,46.35,46.42,46.33,46.4,105
20190201|2018-12-21 01:30,21,46.41,46.44,46.36,46.36,34
20190201|2018-12-21 02:00,21,46.36,46.52,46.26,46.31,455
20190201|2018-12-21 02:30,21,46.3,46.4,46.03,46.05,554
20190201|2018-12-21 03:00,21,46.01,46.26,45.93,46.16,248
20190201|2018-12-21 03:30,21,46.14,46.16,45.89,45.9,297
20190201|2018-12-21 04:00,21,45.91,45.97,45.57,45.71,946
20190201|2018-12-21 04:30,21,45.71,45.78,45.53,45.63,488
20190201|2018-12-21 05:00,21,45.62,45.62,45.3,45.6,424
20190201|2018-12-21 05:30,21,45.58,45.64,45.35,45.46,96
20190201|2018-12-21 06:00,21,45.41,45.54,45.18,45.18,862
20190201|2018-12-21 06:30,21,45.18,45.35,45.15,45.31,505
20190201|2018-12-21 07:00,21,45.34,45.45,45.13,45.22,280
20190201|2018-12-21 07:30,21,45.27,45.6,45.2,45.31,389
20190201|2018-12-21 08:00,21,45.31,45.88,45.31,45.66,623
20190201|2018-12-21 08:30,21,45.65,45.75,45.35,45.55,929
20190201|2018-12-21 09:00,21,45.55,46.34,45.55,46.14,2189
20190201|2018-12-21 09:30,21,46.15,46.36,46.02,46.18,1196
20190201|2018-12-21 10:00,21,46.17,46.26,45.74,46.12,977
20190201|2018-12-21 10:30,21,46.16,46.28,45.87,45.91,1089
20190201|2018-12-21 11:00,21,45.9,45.95,45.63,45.66,533
20190201|2018-12-21 11:30,21,45.65,46.17,45.54,46.05,730
20190201|2018-12-21 12:00,21,46.04,46.11,45.72,46,456
20190201|2018-12-21 12:30,21,46.04,46.1,45.83,45.94,290
20190201|2018-12-21 13:00,21,45.93,46.11,45.34,45.77,3098
20190201|2018-12-21 13:30,21,45.79,45.82,45.34,45.47,874
20190201|2018-12-21 14:00,21,45.46,45.53,45.27,45.28,106
20190201|2018-12-21 14:30,21,45.26,45.43,45.25,45.43,129
20190201|2018-12-21 15:00,21,45.39,45.43,45.37,45.4,17
20190201|2018-12-21 15:30,21,45.42,45.42,45.33,45.38,26
20190201|2018-12-21 16:00,21,45.31,45.45,45.21,45.21,27
20190201|2018-12-23 17:00,24,45.43,45.72,45.43,45.72,9
20190201|2018-12-23 17:30,24,45.62,45.62,45.6,45.6,2
20190201|2018-12-23 18:00,24,45.45,45.45,45.41,45.44,3
20190201|2018-12-23 18:30,24,45.5,45.5,45.45,45.45,3
20190201|2018-12-23 19:00,24,45.55,45.64,45.52,45.52,13
20190201|2018-12-23 19:30,24,45.51,45.58,45.45,45.58,4
20190201|2018-12-23 20:00,24,45.63,45.83,45.63,45.77,8
20190201|2018-12-23 20:30,24,45.84,46.23,45.84,46.04,36
20190201|2018-12-23 21:00,24,46.08,46.21,46.04,46.1,16
20190201|2018-12-23 21:30,24,46.05,46.05,45.93,45.93,14
20190201|2018-12-23 22:00,24,46.02,46.02,45.9,45.9,22
20190201|2018-12-23 22:30,24,45.97,46.06,45.97,46.06,11
20190201|2018-12-23 23:30,24,45.93,45.94,45.86,45.91,22
20190201|2018-12-24 00:00,24,45.9,45.9,45.74,45.77,26
20190201|2018-12-24 00:30,24,45.7,45.81,45.7,45.79,10
20190201|2018-12-24 01:00,24,45.79,45.83,45.72,45.72,10
20190201|2018-12-24 01:30,24,45.76,45.8,45.66,45.69,31
20190201|2018-12-24 02:00,24,45.64,45.77,45.45,45.45,189
20190201|2018-12-24 02:30,24,45.46,45.6,45.46,45.55,243
20190201|2018-12-24 03:00,24,45.5,45.65,45.31,45.33,193
20190201|2018-12-24 03:30,24,45.38,45.43,45.3,45.4,50
20190201|2018-12-24 04:00,24,45.37,45.54,45.37,45.47,63
20190201|2018-12-24 04:30,24,45.49,45.52,45.43,45.47,22
20190201|2018-12-24 05:00,24,45.38,45.54,45.35,45.46,30
20190201|2018-12-24 05:30,24,45.44,45.55,45.43,45.45,75
20190201|2018-12-24 06:00,24,45.45,45.46,44.73,45.01,404
20190201|2018-12-24 06:30,24,45,45,44.85,44.86,60
20190201|2018-12-24 07:00,24,44.84,44.94,44.74,44.78,157
20190201|2018-12-24 07:30,24,44.8,44.84,44.68,44.78,215
20190201|2018-12-24 08:00,24,44.78,45.06,44.78,44.92,490
20190201|2018-12-24 08:30,24,44.99,45.09,44.53,44.68,585
20190201|2018-12-24 09:00,24,44.68,44.74,44.42,44.7,410
20190201|2018-12-24 09:30,24,44.71,44.85,44.54,44.54,298
20190201|2018-12-24 10:00,24,44.59,44.66,44.11,44.18,692
20190201|2018-12-24 10:30,24,44.2,44.45,44.19,44.29,367
20190201|2018-12-24 11:00,24,44.29,44.43,44.22,44.39,195
20190201|2018-12-24 11:30,24,44.42,44.46,43.99,44.06,466
20190201|2018-12-24 12:00,24,44.05,44.05,42.37,42.45,1661
20190201|2018-12-24 12:30,24,42.47,42.76,42.27,42.38,437
20190201|2018-12-25 19:00,26,43.01,43.18,42.87,42.91,109
20190201|2018-12-25 19:30,26,42.92,43.05,42.68,42.92,92
20190201|2018-12-25 20:00,26,42.8,42.93,42.54,42.89,24
20190201|2018-12-25 20:30,26,42.76,42.76,42.67,42.7,10
20190201|2018-12-25 21:00,26,42.8,42.8,42.6,42.73,55
20190201|2018-12-25 21:30,26,42.76,42.85,42.74,42.8,92
20190201|2018-12-25 22:00,26,42.77,42.78,42.69,42.77,15
20190201|2018-12-25 22:30,26,42.84,42.84,42.79,42.79,2
20190201|2018-12-25 23:00,26,42.71,42.78,42.69,42.69,299
20190201|2018-12-25 23:30,26,42.67,42.68,42.56,42.68,272
20190201|2018-12-26 00:00,26,42.63,42.75,42.6,42.71,67
20190201|2018-12-26 00:30,26,42.72,42.76,42.72,42.76,10
20190201|2018-12-26 01:00,26,42.73,42.76,42.67,42.67,63
20190201|2018-12-26 01:30,26,42.64,42.75,42.59,42.69,19
20190201|2018-12-26 02:00,26,42.71,42.93,42.68,42.86,203
20190201|2018-12-26 02:30,26,42.84,43.03,42.83,43.03,336
20190201|2018-12-26 03:00,26,43.01,43.3,42.91,43.26,134
20190201|2018-12-26 03:30,26,43.31,43.31,43.09,43.15,132
20190201|2018-12-26 04:00,26,43.18,43.24,43.06,43.17,347
20190201|2018-12-26 04:30,26,43.23,43.24,43.07,43.15,146
20190201|2018-12-26 05:00,26,43.13,43.24,43.08,43.14,320
20190201|2018-12-26 05:30,26,43.12,43.46,42.94,43.41,217
20190201|2018-12-26 06:00,26,43.42,43.44,43.23,43.36,160
20190201|2018-12-26 06:30,26,43.42,43.43,43.09,43.13,167
20190201|2018-12-26 07:00,26,43.11,43.25,42.77,42.96,408
20190201|2018-12-26 07:30,26,42.93,43.15,42.76,42.98,406
20190201|2018-12-26 08:00,26,42.99,43.84,42.99,43.78,996
20190201|2018-12-26 08:30,26,43.8,44.41,43.79,43.95,1866
20190201|2018-12-26 09:00,26,43.91,44.4,43.76,44.25,738
20190201|2018-12-26 09:30,26,44.26,44.53,44.1,44.26,936
20190201|2018-12-26 10:00,26,44.27,45.16,44.27,45.04,1145
20190201|2018-12-26 10:30,26,45.06,45.32,44.96,45.32,645
20190201|2018-12-26 11:00,26,45.34,46.02,45.25,45.45,1566
20190201|2018-12-26 11:30,26,45.43,45.84,45.29,45.64,747
20190201|2018-12-26 12:00,26,45.64,45.68,45.32,45.58,709
20190201|2018-12-26 12:30,26,45.5,45.71,45.38,45.69,696
20190201|2018-12-26 13:00,26,45.66,46.5,45.49,46.24,3505
20190201|2018-12-26 13:30,26,46.22,46.64,46.13,46.64,358
20190201|2018-12-26 14:00,26,46.64,46.71,46.44,46.66,158
20190201|2018-12-26 14:30,26,46.66,46.98,46.56,46.96,171
20190201|2018-12-26 15:00,26,46.93,46.95,46.7,46.77,66
20190201|2018-12-26 15:30,26,46.78,46.88,46.56,46.57,79
20190201|2018-12-26 16:00,26,46.55,46.6,46.53,46.53,7
20190201|2018-12-26 19:00,27,46.24,46.24,45.73,45.76,103
20190201|2018-12-26 19:30,27,45.84,45.94,45.7,45.94,44
20190201|2018-12-26 20:00,27,45.95,46.33,45.95,46.07,63
20190201|2018-12-26 20:30,27,46.07,46.07,45.96,45.99,14
20190201|2018-12-26 21:00,27,46,46.07,45.89,46.05,31
20190201|2018-12-26 21:30,27,46.07,46.11,46.07,46.07,7
20190201|2018-12-26 22:00,27,46.1,46.1,46.04,46.05,7
20190201|2018-12-26 22:30,27,46.02,46.12,46.02,46.12,24
20190201|2018-12-26 23:00,27,46.2,46.35,46.2,46.31,39
20190201|2018-12-26 23:30,27,46.27,46.27,46.11,46.11,20
20190201|2018-12-27 00:00,27,46.06,46.07,45.96,45.99,32
20190201|2018-12-27 00:30,27,45.98,46.1,45.98,46.08,6
20190201|2018-12-27 01:00,27,46.02,46.02,45.64,45.7,62
20190201|2018-12-27 01:30,27,45.63,45.72,45.59,45.62,132
20190201|2018-12-27 02:00,27,45.56,45.83,45.51,45.79,176
20190201|2018-12-27 02:30,27,45.81,45.83,45.58,45.58,147
20190201|2018-12-27 03:00,27,45.54,45.57,45.23,45.27,385
20190201|2018-12-27 03:30,27,45.25,45.33,44.92,45.05,670
20190201|2018-12-27 04:00,27,45.09,45.5,45.07,45.4,278
20190201|2018-12-27 04:30,27,45.43,45.63,45.38,45.53,231
20190201|2018-12-27 05:00,27,45.52,45.79,45.4,45.65,366
20190201|2018-12-27 05:30,27,45.64,45.71,45.39,45.42,115
20190201|2018-12-27 06:00,27,45.43,45.49,45.31,45.36,226
20190201|2018-12-27 06:30,27,45.35,45.7,45.27,45.33,326
20190201|2018-12-27 07:00,27,45.34,45.64,45.13,45.46,428
20190201|2018-12-27 07:30,27,45.48,45.93,45.48,45.6,568
20190201|2018-12-27 08:00,27,45.56,45.66,45.2,45.42,487
20190201|2018-12-27 08:30,27,45.43,45.6,45.22,45.46,494
20190201|2018-12-27 09:00,27,45.45,45.58,45.06,45.23,617
20190201|2018-12-27 09:30,27,45.19,45.69,45,45.25,833
20190201|2018-12-27 10:00,27,45.22,45.32,44.55,45.08,1724
20190201|2018-12-27 10:30,27,45.08,45.21,44.83,45.09,784
20190201|2018-12-27 11:00,27,45.07,45.14,44.76,44.77,122
20190201|2018-12-27 11:30,27,44.78,45.4,44.78,45.25,535
20190201|2018-12-27 12:00,27,45.27,45.36,45.1,45.17,94
20190201|2018-12-27 12:30,27,45.07,45.15,44.83,44.87,231
20190201|2018-12-27 13:00,27,44.84,45.03,44.37,44.7,1357
20190201|2018-12-27 13:30,27,44.68,45.02,44.68,44.84,269
20190201|2018-12-27 14:00,27,44.84,45.43,44.84,45.36,265
20190201|2018-12-27 14:30,27,45.28,45.66,45.2,45.66,199
20190201|2018-12-27 15:00,27,45.68,45.75,45.56,45.65,166
20190201|2018-12-27 15:30,27,45.35,45.45,45.09,45.38,124
20190201|2018-12-27 16:30,27,45.44,45.44,45.44,45.44,1
20190201|2018-12-27 19:00,28,45.77,46.19,45.77,46.04,27
20190201|2018-12-27 19:30,28,46.07,46.07,45.74,45.74,17
20190201|2018-12-27 20:00,28,45.72,45.75,45.59,45.71,40
20190201|2018-12-27 20:30,28,45.62,45.7,45.62,45.66,24
20190201|2018-12-27 21:00,28,45.67,45.67,45.47,45.47,8
20190201|2018-12-27 21:30,28,45.5,45.7,45.5,45.64,12
20190201|2018-12-27 22:00,28,45.78,45.78,45.78,45.78,1
20190201|2018-12-27 22:30,28,45.67,45.68,45.67,45.68,2
20190201|2018-12-27 23:00,28,45.62,45.62,45.59,45.59,3
20190201|2018-12-27 23:30,28,45.61,45.7,45.61,45.7,7
20190201|2018-12-28 00:00,28,45.69,45.77,45.63,45.77,74
20190201|2018-12-28 00:30,28,45.71,45.74,45.7,45.74,10
20190201|2018-12-28 01:00,28,45.7,45.78,45.65,45.75,29
20190201|2018-12-28 01:30,28,45.62,45.71,45.6,45.71,31
20190201|2018-12-28 02:00,28,45.75,45.99,45.6,45.78,127
20190201|2018-12-28 02:30,28,45.76,45.92,45.76,45.81,88
20190201|2018-12-28 03:00,28,45.78,45.92,45.68,45.86,200
20190201|2018-12-28 03:30,28,45.86,45.86,45.63,45.79,71
20190201|2018-12-28 04:00,28,45.74,45.96,45.53,45.72,294
20190201|2018-12-28 04:30,28,45.74,45.76,45.42,45.63,216
20190201|2018-12-28 05:00,28,45.58,45.61,45.33,45.53,124
20190201|2018-12-28 05:30,28,45.52,45.65,45.52,45.52,124
20190201|2018-12-28 06:00,28,45.48,45.48,44.49,44.54,1193
20190201|2018-12-28 06:30,28,44.57,44.95,44.54,44.94,848
20190201|2018-12-28 07:00,28,44.92,45.01,44.79,44.97,208
20190201|2018-12-28 07:30,28,44.97,45.41,44.86,45.31,538
20190201|2018-12-28 08:00,28,45.3,45.41,44.9,45.15,773
20190201|2018-12-28 08:30,28,45.13,45.3,44.91,45.27,413
20190201|2018-12-28 09:00,28,45.24,45.24,44.59,44.59,480
20190201|2018-12-28 09:30,28,44.66,44.77,44.44,44.68,760
20190201|2018-12-28 10:00,28,44.73,45,44.43,44.88,1071
20190201|2018-12-28 10:30,28,44.89,45.71,44.84,45.13,1636
20190201|2018-12-28 11:00,28,45.14,45.35,45.07,45.21,388
20190201|2018-12-28 11:30,28,45.23,45.46,45.19,45.19,455
20190201|2018-12-28 12:00,28,45.22,45.47,45.21,45.37,133
20190201|2018-12-28 12:30,28,45.36,45.37,45.11,45.31,256
20190201|2018-12-28 13:00,28,45.32,45.49,45.18,45.35,957
20190201|2018-12-28 13:30,28,45.33,45.42,45.24,45.34,222
20190201|2018-12-28 14:00,28,45.33,45.35,45.28,45.29,101
20190201|2018-12-28 14:30,28,45.29,45.29,45.04,45.16,112
20190201|2018-12-28 15:00,28,45.13,45.16,45.12,45.16,16
20190201|2018-12-28 15:30,28,45.06,45.16,44.95,45.16,27
20190201|2018-12-30 17:00,31,45.37,45.6,45.37,45.6,8
20190201|2018-12-30 17:30,31,45.56,45.56,45.5,45.51,4
20190201|2018-12-30 18:30,31,45.53,45.56,45.53,45.56,4
20190201|2018-12-30 19:00,31,45.47,45.53,45.46,45.46,24
20190201|2018-12-30 19:30,31,45.41,45.41,45.37,45.37,11
20190201|2018-12-30 20:30,31,45.57,45.77,45.57,45.77,7
20190201|2018-12-30 21:00,31,45.74,45.87,45.74,45.79,7
20190201|2018-12-30 21:30,31,45.74,45.76,45.74,45.75,21
20190201|2018-12-30 22:00,31,45.73,45.85,45.73,45.85,6
20190201|2018-12-30 22:30,31,45.84,45.85,45.84,45.85,6
20190201|2018-12-30 23:00,31,45.8,45.8,45.8,45.8,1
20190201|2018-12-30 23:30,31,45.84,45.91,45.73,45.75,30
20190201|2018-12-31 00:00,31,45.82,45.82,45.8,45.8,2
20190201|2018-12-31 00:30,31,45.95,45.96,45.92,45.94,35
20190201|2018-12-31 01:00,31,45.91,46.12,45.91,46.08,106
20190201|2018-12-31 01:30,31,46.07,46.32,46.05,46.17,192
20190201|2018-12-31 02:00,31,46.12,46.36,46.11,46.11,110
20190201|2018-12-31 02:30,31,46.13,46.3,46.11,46.18,60
20190201|2018-12-31 03:00,31,46.13,46.23,45.94,45.95,51
20190201|2018-12-31 03:30,31,45.95,46.06,45.88,46.04,46
20190201|2018-12-31 04:00,31,46.03,46.12,45.84,45.85,65
20190201|2018-12-31 04:30,31,45.87,45.88,45.69,45.74,120
20190201|2018-12-31 05:00,31,45.79,45.83,45.7,45.83,58
20190201|2018-12-31 05:30,31,45.82,46.29,45.78,46.21,149
20190201|2018-12-31 06:00,31,46.23,46.51,46.2,46.35,362
20190201|2018-12-31 06:30,31,46.33,46.39,46.21,46.35,234
20190201|2018-12-31 07:00,31,46.39,46.45,46.08,46.12,137
20190201|2018-12-31 07:30,31,46.1,46.13,45.85,45.85,255
20190201|2018-12-31 08:00,31,45.83,45.87,45.57,45.58,657
20190201|2018-12-31 08:30,31,45.63,45.78,45.44,45.55,711
20190201|2018-12-31 09:00,31,45.54,45.62,44.98,45.01,2073
20190201|2018-12-31 09:30,31,44.99,45.09,44.74,45.09,429
20190201|2018-12-31 10:00,31,45.07,45.21,44.75,45.18,403
20190201|2018-12-31 10:30,31,45.14,45.47,45.04,45.3,267
20190201|2018-12-31 11:00,31,45.22,45.32,45.15,45.26,186
20190201|2018-12-31 11:30,31,45.27,45.47,45.27,45.45,465
20190201|2018-12-31 12:00,31,45.45,45.48,45.26,45.41,373
20190201|2018-12-31 12:30,31,45.41,45.57,45.05,45.44,573
20190201|2018-12-31 13:00,31,45.43,45.58,44.88,45.43,2737
20190201|2018-12-31 13:30,31,45.45,45.81,45.41,45.67,343
20190201|2019-01-01 19:00,2,45.91,45.98,45.63,45.85,96
20190201|2019-01-01 19:30,2,45.84,45.84,45.42,45.49,19
20190201|2019-01-01 20:00,2,45.59,45.59,45.31,45.38,17
20190201|2019-01-01 20:30,2,45.38,45.38,45.22,45.37,39
20190201|2019-01-01 21:30,2,45.29,45.29,45.12,45.14,34
20190201|2019-01-01 22:00,2,45.11,45.12,44.9,45.01,36
20190201|2019-01-01 22:30,2,44.9,45,44.9,44.95,10
20190201|2019-01-01 23:00,2,44.93,45.01,44.93,45.01,6
20190201|2019-01-01 23:30,2,44.99,44.99,44.5,44.78,114
20190201|2019-01-02 00:00,2,44.79,44.89,44.74,44.89,156
20190201|2019-01-02 00:30,2,44.92,44.93,44.77,44.8,166
20190201|2019-01-02 01:00,2,44.86,44.89,44.76,44.89,47
20190201|2019-01-02 01:30,2,44.92,44.95,44.89,44.9,14
20190201|2019-01-02 02:00,2,44.91,44.93,44.55,44.57,594
20190201|2019-01-02 02:30,2,44.57,44.71,44.43,44.71,472
20190201|2019-01-02 03:00,2,44.72,44.8,44.63,44.76,99
20190201|2019-01-02 03:30,2,44.74,45.05,44.71,45.04,339
20190201|2019-01-02 04:00,2,45.04,45.1,44.94,44.98,161
20190201|2019-01-02 04:30,2,44.95,44.98,44.82,44.82,217
20190201|2019-01-02 05:00,2,44.79,45.06,44.78,45.06,95
20190201|2019-01-02 05:30,2,45.05,45.07,44.88,44.99,74
20190201|2019-01-02 06:00,2,45.04,45.08,44.94,45.06,111
20190201|2019-01-02 06:30,2,45.05,45.19,44.85,44.87,290
20190201|2019-01-02 07:00,2,44.84,44.9,44.68,44.7,472
20190201|2019-01-02 07:30,2,44.73,44.73,44.58,44.68,236
20190201|2019-01-02 08:00,2,44.67,44.8,44.53,44.56,323
20190201|2019-01-02 08:30,2,44.56,44.9,44.36,44.89,983
20190201|2019-01-02 09:00,2,44.89,46.99,44.89,46.87,3826
20190201|2019-01-02 09:30,2,46.8,46.97,46.55,46.77,1073
20190201|2019-01-02 10:00,2,46.76,47.77,46.65,47.12,2237
20190201|2019-01-02 10:30,2,47.11,47.26,46.65,47.17,1321
20190201|2019-01-02 11:00,2,47.21,47.54,47.14,47.4,430
20190201|2019-01-02 11:30,2,47.42,47.54,47.14,47.32,336
20190201|2019-01-02 12:00,2,47.37,47.42,47.13,47.17,288
20190201|2019-01-02 12:30,2,47.14,47.16,46.45,46.76,1401
20190201|2019-01-02 13:00,2,46.74,46.74,46.27,46.51,2292
20190201|2019-01-02 13:30,2,46.51,46.53,46.29,46.52,214
20190201|2019-01-02 14:00,2,46.52,46.56,46.47,46.54,68
20190201|2019-01-02 14:30,2,46.47,46.62,46.47,46.62,58
20190201|2019-01-02 15:00,2,46.62,46.63,46.59,46.59,60
20190201|2019-01-02 15:30,2,46.57,46.57,46.3,46.3,113
20190201|2019-01-02 16:00,2,46.28,46.31,46.28,46.29,10
20190201|2019-01-02 16:30,2,46.26,46.28,46.22,46.22,22
20190201|2019-01-02 19:00,3,45.8,45.95,45.41,45.95,99
20190201|2019-01-02 19:30,3,45.96,46.03,45.75,45.98,51
20190201|2019-01-02 20:00,3,46.14,46.16,45.75,45.81,67
20190201|2019-01-02 20:30,3,45.82,45.86,45.69,45.71,83
20190201|2019-01-02 21:00,3,45.69,45.78,45.67,45.69,58
20190201|2019-01-02 21:30,3,45.71,45.74,45.62,45.62,16
20190201|2019-01-02 22:00,3,45.6,45.66,45.6,45.66,36
20190201|2019-01-02 22:30,3,45.68,45.8,45.66,45.69,5
20190201|2019-01-02 23:00,3,45.62,45.64,45.53,45.55,8
20190201|2019-01-02 23:30,3,45.46,45.61,45.45,45.61,5
20190201|2019-01-03 00:00,3,45.52,45.52,45.52,45.52,1
20190201|2019-01-03 00:30,3,45.57,45.57,45.57,45.57,1
20190201|2019-01-03 01:00,3,45.7,45.73,45.61,45.61,12
20190201|2019-01-03 01:30,3,45.74,45.74,45.56,45.59,14
20190201|2019-01-03 02:00,3,45.55,45.61,45.38,45.61,137
20190201|2019-01-03 02:30,3,45.61,45.87,45.6,45.79,149
20190201|2019-01-03 03:00,3,45.72,46.04,45.72,45.92,93
20190201|2019-01-03 03:30,3,45.9,46.22,45.85,45.99,87
20190201|2019-01-03 04:00,3,45.99,46.13,45.89,45.94,107
20190201|2019-01-03 04:30,3,45.98,46.34,45.97,46.21,187
20190201|2019-01-03 05:00,3,46.22,46.54,46.11,46.5,384
20190201|2019-01-03 05:30,3,46.53,46.55,46.33,46.43,124
20190201|2019-01-03 06:00,3,46.44,46.67,46.43,46.63,179
20190201|2019-01-03 06:30,3,46.67,46.84,46.62,46.78,134
20190201|2019-01-03 07:00,3,46.78,47.37,46.62,47.26,785
20190201|2019-01-03 07:30,3,47.29,47.43,47.16,47.22,630
20190201|2019-01-03 08:00,3,47.24,47.48,47.2,47.31,750
20190201|2019-01-03 08:30,3,47.3,47.42,46.72,46.81,899
20190201|2019-01-03 09:00,3,46.81,46.81,46.31,46.57,1187
20190201|2019-01-03 09:30,3,46.56,46.56,45.73,45.98,1574
20190201|2019-01-03 10:00,3,45.99,46.57,45.99,46.14,1289
20190201|2019-01-03 10:30,3,46.13,46.85,45.99,46.52,909
20190201|2019-01-03 11:00,3,46.53,46.92,46.52,46.83,363
20190201|2019-01-03 11:30,3,46.76,46.94,46.57,46.76,147
20190201|2019-01-03 12:00,3,46.81,46.84,46.45,46.73,334
20190201|2019-01-03 12:30,3,46.75,46.9,46.62,46.66,355
20190201|2019-01-03 13:00,3,46.61,47.13,46.53,47.11,1119
20190201|2019-01-03 13:30,3,47.12,47.26,46.98,46.98,385
20190201|2019-01-03 14:00,3,46.98,47.13,46.9,47.13,71
20190201|2019-01-03 14:30,3,47.1,47.19,47.1,47.1,43
20190201|2019-01-03 15:00,3,47.11,47.24,47.11,47.15,67
20190201|2019-01-03 15:30,3,47.17,47.17,46.67,46.8,235
20190201|2019-01-03 16:00,3,46.76,47.09,46.76,47.03,140
20190201|2019-01-03 16:30,3,46.97,46.97,46.91,46.91,20
20190201|2019-01-03 19:00,4,46.84,46.84,46.7,46.74,103
20190201|2019-01-03 19:30,4,46.7,46.95,46.7,46.93,21
20190201|2019-01-03 20:00,4,47,47.03,46.99,46.99,11
20190201|2019-01-03 20:30,4,46.96,47.1,46.96,47.1,5
20190201|2019-01-03 21:00,4,47.01,47.1,47.01,47.1,4
20190201|2019-01-03 21:30,4,47.19,47.19,47.19,47.19,1
20190201|2019-01-03 22:00,4,47.22,47.34,47.22,47.24,8
20190201|2019-01-03 22:30,4,47.29,47.29,47.26,47.26,4
20190201|2019-01-03 23:00,4,47.27,47.28,47.27,47.28,9
20190201|2019-01-03 23:30,4,47.31,47.6,47.19,47.35,94
20190201|2019-01-04 00:00,4,47.43,47.52,47.33,47.52,31
20190201|2019-01-04 00:30,4,47.63,47.85,47.55,47.61,311
20190201|2019-01-04 01:00,4,47.62,47.74,47.61,47.73,32
20190201|2019-01-04 01:30,4,47.72,47.83,47.63,47.81,24
20190201|2019-01-04 02:00,4,47.79,48.2,47.79,47.84,422
20190201|2019-01-04 02:30,4,47.84,48.04,47.75,48.01,208
20190201|2019-01-04 03:00,4,47.93,48.14,47.87,47.87,172
20190201|2019-01-04 03:30,4,47.94,48.03,47.81,48.01,89
20190201|2019-01-04 04:00,4,48.06,48.15,47.9,48.08,120
20190201|2019-01-04 04:30,4,48.08,48.09,47.92,48,122
20190201|2019-01-04 05:00,4,48.05,48.31,47.99,48.11,183
20190201|2019-01-04 05:30,4,48.13,48.22,48.06,48.2,65
20190201|2019-01-04 06:00,4,48.19,48.22,48.04,48.1,92
20190201|2019-01-04 06:30,4,48.09,48.11,47.88,47.91,116
20190201|2019-01-04 07:00,4,47.88,48.36,47.65,48.2,596
20190201|2019-01-04 07:30,4,48.19,48.42,47.96,48.23,710
20190201|2019-01-04 08:00,4,48.24,48.35,47.89,48.16,571
20190201|2019-01-04 08:30,4,48.17,48.91,48.1,48.62,2231
20190201|2019-01-04 09:00,4,48.65,49.11,48.54,49.08,870
20190201|2019-01-04 09:30,4,49.11,49.21,48.87,48.93,946
20190201|2019-01-04 10:00,4,48.91,49.09,47.71,47.78,4320
20190201|2019-01-04 10:30,4,47.81,48.33,47.65,48.26,1171
20190201|2019-01-04 11:00,4,48.23,48.28,47.72,47.96,766
20190201|2019-01-04 11:30,4,47.96,48.13,47.75,47.92,546
20190201|2019-01-04 12:00,4,47.91,48.24,47.88,48.13,299
20190201|2019-01-04 12:30,4,48.15,48.15,47.81,47.91,364
20190201|2019-01-04 13:00,4,47.87,48.16,47.78,47.97,1002
20190201|2019-01-04 13:30,4,47.97,48.09,47.97,48.05,258
20190201|2019-01-04 14:00,4,48.06,48.17,48.06,48.14,68
20190201|2019-01-04 14:30,4,48.17,48.26,48.13,48.22,59
20190201|2019-01-04 15:00,4,48.23,48.26,48.18,48.26,24
20190201|2019-01-04 15:30,4,48.3,48.34,48.26,48.3,54
20190201|2019-01-06 17:00,7,48.25,48.57,48.14,48.57,21
20190201|2019-01-06 17:30,7,48.6,48.6,48.6,48.6,1
20190201|2019-01-06 18:00,7,48.72,48.8,48.6,48.6,45
20190201|2019-01-06 18:30,7,48.6,48.6,48.6,48.6,15
20190201|2019-01-06 19:00,7,48.59,48.59,48.44,48.51,40
20190201|2019-01-06 19:30,7,48.49,48.51,48.39,48.43,39
20190201|2019-01-06 20:00,7,48.54,48.65,48.54,48.63,50
20190201|2019-01-06 20:30,7,48.65,48.65,48.63,48.63,3
20190201|2019-01-06 21:00,7,48.65,48.75,48.61,48.62,12
20190201|2019-01-06 21:30,7,48.62,48.62,48.48,48.58,6
20190201|2019-01-06 22:00,7,48.73,48.73,48.71,48.72,5
20190201|2019-01-06 23:00,7,48.68,48.72,48.68,48.71,20
20190201|2019-01-06 23:30,7,48.75,48.75,48.75,48.75,1
20190201|2019-01-07 00:00,7,48.68,48.74,48.68,48.74,12
20190201|2019-01-07 00:30,7,48.76,48.89,48.6,48.85,113
20190201|2019-01-07 01:00,7,48.77,48.77,48.7,48.76,13
20190201|2019-01-07 01:30,7,48.75,48.93,48.71,48.86,25
20190201|2019-01-07 02:00,7,48.9,49.02,48.79,48.99,161
20190201|2019-01-07 02:30,7,49.02,49.04,48.84,48.86,76
20190201|2019-01-07 03:00,7,48.86,48.96,48.8,48.82,211
20190201|2019-01-07 03:30,7,48.77,49.07,48.68,48.97,172
20190201|2019-01-07 04:00,7,49,49.45,48.93,49.35,492
20190201|2019-01-07 04:30,7,49.34,49.46,49.26,49.28,99
20190201|2019-01-07 05:00,7,49.27,49.27,49.11,49.13,38
20190201|2019-01-07 05:30,7,49.12,49.21,48.94,49.2,83
20190201|2019-01-07 06:00,7,49.16,49.25,49.13,49.17,94
20190201|2019-01-07 06:30,7,49.16,49.18,48.82,48.88,225
20190201|2019-01-07 07:00,7,48.86,49.15,48.86,49.08,187
20190201|2019-01-07 07:30,7,49.05,49.23,48.93,49.16,368
20190201|2019-01-07 08:00,7,49.17,49.24,48.35,48.61,1036
20190201|2019-01-07 08:30,7,48.66,48.89,48.51,48.81,365
20190201|2019-01-07 09:00,7,48.81,49.41,48.81,49.3,1095
20190201|2019-01-07 09:30,7,49.29,49.79,49.16,49.7,1049
20190201|2019-01-07 10:00,7,49.67,49.75,49.24,49.34,452
20190201|2019-01-07 10:30,7,49.36,49.39,49.13,49.25,488
20190201|2019-01-07 11:00,7,49.27,49.27,48.94,49.19,300
20190201|2019-01-07 11:30,7,49.18,49.4,49.14,49.27,219
20190201|2019-01-07 12:00,7,49.27,49.29,49.11,49.13,356
20190201|2019-01-07 12:30,7,49.15,49.39,48.86,48.86,614
20190201|2019-01-07 13:00,7,48.83,48.97,48.47,48.48,1959
20190201|2019-01-07 13:30,7,48.48,48.68,48.48,48.62,259
20190201|2019-01-07 14:00,7,48.67,48.69,48.62,48.64,39
20190201|2019-01-07 14:30,7,48.59,48.69,48.55,48.66,94
20190201|2019-01-07 15:00,7,48.69,48.69,48.66,48.68,7
20190201|2019-01-07 15:30,7,48.68,48.77,48.66,48.75,35
20190201|2019-01-07 16:30,7,48.7,48.74,48.7,48.74,2
20190201|2019-01-07 19:00,8,48.82,48.95,48.75,48.76,83
20190201|2019-01-07 19:30,8,48.71,48.71,48.33,48.43,102
20190201|2019-01-07 20:00,8,48.6,48.75,48.6,48.71,9
20190201|2019-01-07 20:30,8,48.7,48.7,48.7,48.7,1
20190201|2019-01-07 21:00,8,48.68,48.73,48.68,48.73,3
20190201|2019-01-07 21:30,8,48.61,48.61,48.61,48.61,1
20190201|2019-01-07 23:00,8,48.62,48.62,48.62,48.62,1
20190201|2019-01-07 23:30,8,48.58,48.58,48.58,48.58,4
20190201|2019-01-08 00:00,8,48.53,48.53,48.48,48.48,2
20190201|2019-01-08 00:30,8,48.55,48.58,48.55,48.57,37
20190201|2019-01-08 01:00,8,48.47,48.64,48.46,48.61,50
20190201|2019-01-08 01:30,8,48.6,48.6,48.53,48.54,8
20190201|2019-01-08 02:00,8,48.65,48.72,48.5,48.56,167
20190201|2019-01-08 02:30,8,48.56,48.74,48.56,48.66,72
20190201|2019-01-08 03:00,8,48.66,49.08,48.66,49.07,203
20190201|2019-01-08 03:30,8,49.08,49.13,48.96,49,96
20190201|2019-01-08 04:00,8,49.04,49.13,48.92,49.11,162
20190201|2019-01-08 04:30,8,49.1,49.33,49.1,49.27,137
20190201|2019-01-08 05:00,8,49.21,49.33,49.21,49.27,219
20190201|2019-01-08 05:30,8,49.28,49.44,49.26,49.26,126
20190201|2019-01-08 06:00,8,49.19,49.19,49.09,49.1,93
20190201|2019-01-08 06:30,8,49.19,49.22,48.96,49.11,142
20190201|2019-01-08 07:00,8,49.05,49.22,49.03,49.22,143
20190201|2019-01-08 07:30,8,49.18,49.39,49.13,49.23,223
20190201|2019-01-08 08:00,8,49.17,49.57,49.11,49.37,488
20190201|2019-01-08 08:30,8,49.36,49.61,49.2,49.59,484
20190201|2019-01-08 09:00,8,49.6,49.66,49.09,49.37,823
20190201|2019-01-08 09:30,8,49.36,49.42,49.02,49.28,587
20190201|2019-01-08 10:00,8,49.28,49.49,49.11,49.38,557
20190201|2019-01-08 10:30,8,49.36,49.86,49.21,49.85,731
20190201|2019-01-08 11:00,8,49.85,49.96,49.59,49.7,654
20190201|2019-01-08 11:30,8,49.7,49.77,49.5,49.51,260
20190201|2019-01-08 12:00,8,49.5,49.53,49.22,49.48,232
20190201|2019-01-08 12:30,8,49.5,49.82,49.5,49.79,427
20190201|2019-01-08 13:00,8,49.78,49.85,49.55,49.72,1784
20190201|2019-01-08 13:30,8,49.72,49.72,49.54,49.64,402
20190201|2019-01-08 14:00,8,49.61,49.69,49.59,49.69,46
20190201|2019-01-08 14:30,8,49.7,49.74,49.66,49.7,68
20190201|2019-01-08 15:00,8,49.7,49.77,49.64,49.65,145
20190201|2019-01-08 15:30,8,49.66,49.9,49.55,49.77,134
20190201|2019-01-08 16:00,8,49.74,49.78,49.73,49.78,15
20190201|2019-01-08 16:30,8,49.76,49.76,49.76,49.76,1
20190201|2019-01-08 19:00,9,50.27,50.37,50.25,50.34,198
20190201|2019-01-08 19:30,9,50.3,50.45,50.3,50.43,53
20190201|2019-01-08 20:00,9,50.45,50.58,50.45,50.47,58
20190201|2019-01-08 20:30,9,50.43,50.45,50.37,50.45,7
20190201|2019-01-08 21:00,9,50.51,50.51,50.48,50.48,13
20190201|2019-01-08 21:30,9,50.46,50.5,50.43,50.49,9
20190201|2019-01-08 22:00,9,50.49,50.65,50.49,50.61,11
20190201|2019-01-08 22:30,9,50.6,50.6,50.5,50.52,21
20190201|2019-01-08 23:00,9,50.53,50.56,50.53,50.56,6
20190201|2019-01-08 23:30,9,50.56,50.6,50.55,50.57,6
20190201|2019-01-09 00:00,9,50.56,50.56,50.34,50.39,24
20190201|2019-01-09 00:30,9,50.38,50.4,50.34,50.34,7
20190201|2019-01-09 01:00,9,50.34,50.4,50.31,50.4,16
20190201|2019-01-09 01:30,9,50.42,50.44,50.33,50.41,22
20190201|2019-01-09 02:00,9,50.37,50.4,50.19,50.38,146
20190201|2019-01-09 02:30,9,50.37,50.4,50.25,50.28,134
20190201|2019-01-09 03:00,9,50.28,50.36,50.18,50.36,142
20190201|2019-01-09 03:30,9,50.36,50.94,50.35,50.86,475
20190201|2019-01-09 04:00,9,50.84,51.06,50.76,50.77,203
20190201|2019-01-09 04:30,9,50.79,50.85,50.69,50.78,143
20190201|2019-01-09 05:00,9,50.79,50.81,50.7,50.79,170
20190201|2019-01-09 05:30,9,50.76,50.99,50.72,50.95,61
20190201|2019-01-09 06:00,9,50.94,50.94,50.83,50.92,75
20190201|2019-01-09 06:30,9,50.92,50.92,50.74,50.8,136
20190201|2019-01-09 07:00,9,50.83,51.27,50.8,51.21,578
20190201|2019-01-09 07:30,9,51.22,51.28,51.16,51.21,360
20190201|2019-01-09 08:00,9,51.21,51.27,51.1,51.17,412
20190201|2019-01-09 08:30,9,51.18,51.48,51.15,51.35,637
20190201|2019-01-09 09:00,9,51.36,51.5,51.31,51.32,478
20190201|2019-01-09 09:30,9,51.3,51.3,50.6,50.92,1713
20190201|2019-01-09 10:00,9,50.99,51.69,50.99,51.63,1031
20190201|2019-01-09 10:30,9,51.63,52.57,51.59,52.33,1830
20190201|2019-01-09 11:00,9,52.31,52.46,51.84,51.92,698
20190201|2019-01-09 11:30,9,51.93,52.08,51.79,52.08,443
20190201|2019-01-09 12:00,9,52.1,52.37,51.97,52.16,491
20190201|2019-01-09 12:30,9,52.18,52.43,52.07,52.31,363
20190201|2019-01-09 13:00,9,52.3,52.53,52.08,52.34,1008
20190201|2019-01-09 13:30,9,52.34,52.34,52.14,52.2,299
20190201|2019-01-09 14:00,9,52.21,52.42,52.21,52.4,92
20190201|2019-01-09 14:30,9,52.4,52.4,52.21,52.28,27
20190201|2019-01-09 15:00,9,52.29,52.3,52.14,52.16,140
20190201|2019-01-09 15:30,9,52.15,52.17,52.13,52.17,9
20190201|2019-01-09 16:30,9,52.24,52.24,52.22,52.22,2
20190201|2019-01-09 19:00,10,52,52.01,51.74,51.77,96
20190201|2019-01-09 19:30,10,51.75,51.78,51.52,51.67,204
20190201|2019-01-09 20:00,10,51.88,51.88,51.79,51.8,7
20190201|2019-01-09 20:30,10,51.79,51.89,51.79,51.89,43
20190201|2019-01-09 21:00,10,51.95,51.95,51.8,51.8,2
20190201|2019-01-09 21:30,10,51.8,51.8,51.8,51.8,1
20190201|2019-01-09 22:00,10,51.92,51.92,51.81,51.85,4
20190201|2019-01-09 23:00,10,51.85,51.86,51.8,51.8,36
20190201|2019-01-09 23:30,10,51.71,51.81,51.69,51.81,88
20190201|2019-01-10 00:00,10,51.76,51.76,51.74,51.74,2
20190201|2019-01-10 00:30,10,51.72,51.8,51.71,51.71,55
20190201|2019-01-10 01:00,10,51.75,51.79,51.72,51.75,24
20190201|2019-01-10 01:30,10,51.76,51.76,51.69,51.7,70
20190201|2019-01-10 02:00,10,51.72,51.72,51.59,51.65,242
20190201|2019-01-10 02:30,10,51.64,51.72,51.53,51.7,185
20190201|2019-01-10 03:00,10,51.69,51.79,51.47,51.58,181
20190201|2019-01-10 03:30,10,51.55,51.73,51.54,51.7,112
20190201|2019-01-10 04:00,10,51.75,52.19,51.71,52.16,273
20190201|2019-01-10 04:30,10,52.17,52.22,51.85,51.85,125
20190201|2019-01-10 05:00,10,51.93,52.03,51.9,51.9,149
20190201|2019-01-10 05:30,10,51.89,52,51.86,51.91,53
20190201|2019-01-10 06:00,10,51.89,52.13,51.89,52.01,172
20190201|2019-01-10 06:30,10,52.05,52.17,51.9,52.12,400
20190201|2019-01-10 07:00,10,52.13,52.26,52.03,52.07,155
20190201|2019-01-10 07:30,10,52.03,52.05,51.58,51.67,494
20190201|2019-01-10 08:00,10,51.63,51.82,51.57,51.57,565
20190201|2019-01-10 08:30,10,51.59,51.84,51.37,51.58,1315
20190201|2019-01-10 09:00,10,51.6,52,51.6,51.98,1561
20190201|2019-01-10 09:30,10,51.96,52.33,51.9,52.16,605
20190201|2019-01-10 10:00,10,52.15,52.7,52.05,52.24,1476
20190201|2019-01-10 10:30,10,52.24,52.31,52.1,52.3,521
20190201|2019-01-10 11:00,10,52.34,52.39,52.17,52.31,202
20190201|2019-01-10 11:30,10,52.29,52.37,52.17,52.26,279
20190201|2019-01-10 12:00,10,52.27,52.3,52,52.26,348
20190201|2019-01-10 12:30,10,52.29,52.39,52.16,52.35,290
20190201|2019-01-10 13:00,10,52.37,52.68,52.18,52.66,1079
20190201|2019-01-10 13:30,10,52.63,52.77,52.58,52.62,464
20190201|2019-01-10 14:00,10,52.61,52.67,52.59,52.61,92
20190201|2019-01-10 14:30,10,52.6,52.66,52.53,52.55,130
20190201|2019-01-10 15:00,10,52.55,52.55,52.44,52.48,47
20190201|2019-01-10 15:30,10,52.49,52.49,52.3,52.32,77
20190201|2019-01-10 16:00,10,52.26,52.28,52.26,52.28,5
20190201|2019-01-10 16:30,10,52.24,52.3,52.24,52.27,6
20190201|2019-01-10 19:00,11,52.23,52.32,52.14,52.17,61
20190201|2019-01-10 19:30,11,52.22,52.35,52.21,52.32,14
20190201|2019-01-10 20:00,11,52.35,52.35,52.35,52.35,3
20190201|2019-01-10 20:30,11,52.41,52.48,52.41,52.48,41
20190201|2019-01-10 21:00,11,52.4,52.4,52.4,52.4,1
20190201|2019-01-10 21:30,11,52.53,52.53,52.53,52.53,1
20190201|2019-01-10 22:00,11,52.48,52.48,52.48,52.48,1
20190201|2019-01-10 22:30,11,52.49,52.49,52.49,52.49,2
20190201|2019-01-10 23:00,11,52.49,52.49,52.49,52.49,2
20190201|2019-01-10 23:30,11,52.56,52.62,52.56,52.61,36
20190201|2019-01-11 00:00,11,52.61,52.61,52.53,52.57,47
20190201|2019-01-11 00:30,11,52.53,52.59,52.53,52.59,15
20190201|2019-01-11 01:00,11,52.62,52.78,52.6,52.66,155
20190201|2019-01-11 01:30,11,52.64,52.82,52.59,52.76,126
20190201|2019-01-11 02:00,11,52.77,53.14,52.75,53.09,482
20190201|2019-01-11 02:30,11,53.09,53.14,53.02,53.1,221
20190201|2019-01-11 03:00,11,53.16,53.31,53.07,53.2,314
20190201|2019-01-11 03:30,11,53.21,53.29,53.09,53.14,173
20190201|2019-01-11 04:00,11,53.11,53.15,52.99,52.99,105
20190201|2019-01-11 04:30,11,53,53.06,52.86,53.04,135
20190201|2019-01-11 05:00,11,53.02,53.07,52.89,52.9,150
20190201|2019-01-11 05:30,11,52.98,52.98,52.8,52.82,80
20190201|2019-01-11 06:00,11,52.81,52.9,52.78,52.85,64
20190201|2019-01-11 06:30,11,52.84,52.84,52.58,52.58,295
20190201|2019-01-11 07:00,11,52.59,52.61,52.04,52.29,1120
20190201|2019-01-11 07:30,11,52.29,52.37,51.76,51.96,542
20190201|2019-01-11 08:00,11,51.96,52.15,51.78,52,559
20190201|2019-01-11 08:30,11,51.99,52.03,51.19,51.58,2073
20190201|2019-01-11 09:00,11,51.6,51.86,51.56,51.67,1546
20190201|2019-01-11 09:30,11,51.68,52.19,51.68,52.17,587
20190201|2019-01-11 10:00,11,52.17,52.35,51.51,51.73,923
20190201|2019-01-11 10:30,11,51.71,52,51.56,51.73,324
20190201|2019-01-11 11:00,11,51.81,51.88,51.6,51.65,190
20190201|2019-01-11 11:30,11,51.63,51.82,51.58,51.67,254
20190201|2019-01-11 12:00,11,51.66,51.7,51.2,51.52,589
20190201|2019-01-11 12:30,11,51.48,51.63,51.34,51.58,136
20190201|2019-01-11 13:00,11,51.57,51.64,51.41,51.63,420
20190201|2019-01-11 13:30,11,51.64,51.81,51.64,51.75,222
20190201|2019-01-11 14:00,11,51.75,51.81,51.75,51.77,29
20190201|2019-01-11 14:30,11,51.72,51.73,51.66,51.66,22
20190201|2019-01-11 15:00,11,51.67,51.68,51.67,51.68,9
20190201|2019-01-11 15:30,11,51.69,51.81,51.6,51.71,46
20190201|2019-01-13 17:30,14,51.98,51.98,51.88,51.88,4
20190201|2019-01-13 18:00,14,51.82,51.82,51.81,51.81,5
20190201|2019-01-13 18:30,14,51.85,51.85,51.85,51.85,2
20190201|2019-01-13 19:00,14,51.64,51.74,51.64,51.71,5
20190201|2019-01-13 19:30,14,51.71,51.71,51.52,51.53,11
20190201|2019-01-13 20:00,14,51.46,51.47,51.35,51.38,34
20190201|2019-01-13 20:30,14,51.4,51.4,51.31,51.31,7
20190201|2019-01-13 21:00,14,51.22,51.22,50.85,51.05,114
20190201|2019-01-13 21:30,14,51.07,51.16,51.07,51.16,27
20190201|2019-01-13 22:00,14,51.06,51.12,51.06,51.08,12
20190201|2019-01-13 22:30,14,51.03,51.1,51.03,51.05,5
20190201|2019-01-13 23:00,14,51.07,51.08,50.99,51.08,9
20190201|2019-01-13 23:30,14,51.08,51.09,50.97,50.97,15
20190201|2019-01-14 00:00,14,50.98,51.04,50.96,50.96,13
20190201|2019-01-14 00:30,14,50.91,51.03,50.75,50.85,36
20190201|2019-01-14 01:00,14,50.84,50.85,50.72,50.78,44
20190201|2019-01-14 01:30,14,50.82,50.91,50.79,50.91,40
20190201|2019-01-14 02:00,14,50.88,51.05,50.88,50.97,71
20190201|2019-01-14 02:30,14,50.97,51.04,50.6,50.6,201
20190201|2019-01-14 03:00,14,50.66,51.26,50.66,51.18,196
20190201|2019-01-14 03:30,14,51.17,51.17,50.72,50.77,790
20190201|2019-01-14 04:00,14,50.76,50.81,50.45,50.62,454
20190201|2019-01-14 04:30,14,50.65,50.78,50.56,50.74,203
20190201|2019-01-14 05:00,14,50.77,50.86,50.73,50.86,167
20190201|2019-01-14 05:30,14,50.91,51.01,50.79,51.01,231
20190201|2019-01-14 06:00,14,51.01,51.15,50.99,51.11,166
20190201|2019-01-14 06:30,14,51.09,51.22,51.06,51.06,207
20190201|2019-01-14 07:00,14,51.12,51.25,50.77,50.84,1126
20190201|2019-01-14 07:30,14,50.83,51.02,50.7,50.85,1218
20190201|2019-01-14 08:00,14,50.89,51.36,50.89,51.25,1527
20190201|2019-01-14 08:30,14,51.22,51.39,50.97,51.22,347
20190201|2019-01-14 09:00,14,51.2,51.8,51.2,51.7,909
20190201|2019-01-14 09:30,14,51.6,51.76,51.4,51.57,396
20190201|2019-01-14 10:00,14,51.53,51.61,51.17,51.53,413
20190201|2019-01-14 10:30,14,51.5,51.54,51.01,51.19,340
20190201|2019-01-14 11:00,14,51.18,51.34,51.18,51.28,127
20190201|2019-01-14 11:30,14,51.27,51.28,51.04,51.12,158
20190201|2019-01-14 12:00,14,51.16,51.28,51.14,51.27,104
20190201|2019-01-14 12:30,14,51.29,51.39,51.13,51.19,394
20190201|2019-01-14 13:00,14,51.19,51.19,50.39,50.54,2025
20190201|2019-01-14 13:30,14,50.54,50.74,50.5,50.72,166
20190201|2019-01-14 14:00,14,50.71,50.71,50.64,50.71,41
20190201|2019-01-14 14:30,14,50.69,50.71,50.59,50.68,38
20190201|2019-01-14 15:00,14,50.62,50.65,50.61,50.64,19
20190201|2019-01-14 15:30,14,50.66,50.8,50.66,50.8,26
20190201|2019-01-14 19:00,15,50.9,51.05,50.9,51.03,21
20190201|2019-01-14 19:30,15,51.2,51.28,51.14,51.15,55
20190201|2019-01-14 20:00,15,51.1,51.15,51.08,51.08,42
20190201|2019-01-14 20:30,15,51.06,51.08,51.01,51.08,14
20190201|2019-01-14 21:00,15,51.15,51.15,51.1,51.1,3
20190201|2019-01-14 21:30,15,51.1,51.1,51.1,51.1,1
20190201|2019-01-14 22:30,15,51.09,51.09,51.09,51.09,1
20190201|2019-01-14 23:00,15,51.12,51.13,51.12,51.12,3
20190201|2019-01-14 23:30,15,51.2,51.21,51.19,51.19,52
20190201|2019-01-15 00:30,15,51.23,51.23,51.21,51.21,15
20190201|2019-01-15 01:00,15,51.2,51.2,51.15,51.15,73
20190201|2019-01-15 01:30,15,51.11,51.11,51.09,51.09,3
20190201|2019-01-15 02:00,15,51.06,51.25,50.89,50.92,574
20190201|2019-01-15 02:30,15,50.93,50.99,50.78,50.8,506
20190201|2019-01-15 03:00,15,50.84,50.94,50.67,50.94,78
20190201|2019-01-15 03:30,15,50.94,51.04,50.85,50.9,60
20190201|2019-01-15 04:00,15,50.89,50.95,50.79,50.79,512
20190201|2019-01-15 04:30,15,50.79,51.13,50.78,51.1,522
20190201|2019-01-15 05:00,15,51.13,51.37,51.13,51.26,147
20190201|2019-01-15 05:30,15,51.29,51.34,51.11,51.13,113
20190201|2019-01-15 06:00,15,51.15,51.15,50.95,51.09,79
20190201|2019-01-15 06:30,15,51.1,51.24,51.08,51.24,94
20190201|2019-01-15 07:00,15,51.28,51.4,51.14,51.31,1001
20190201|2019-01-15 07:30,15,51.28,51.31,51.18,51.2,654
20190201|2019-01-15 08:00,15,51.2,51.63,51.1,51.38,1178
20190201|2019-01-15 08:30,15,51.44,51.99,51.43,51.77,2339
20190201|2019-01-15 09:00,15,51.79,51.87,51.64,51.64,819
20190201|2019-01-15 09:30,15,51.73,52.18,51.72,51.92,1531
20190201|2019-01-15 10:00,15,51.97,52.02,51.62,51.64,1222
20190201|2019-01-15 10:30,15,51.65,51.83,51.56,51.72,597
20190201|2019-01-15 11:00,15,51.72,51.87,51.68,51.84,345
20190201|2019-01-15 11:30,15,51.87,51.96,51.77,51.79,242
20190201|2019-01-15 12:00,15,51.8,51.94,51.72,51.91,234
20190201|2019-01-15 12:30,15,51.93,52.03,51.89,52.02,366
20190201|2019-01-15 13:00,15,52.02,52.3,51.91,52.03,1117
20190201|2019-01-15 13:30,15,52.02,52.02,51.83,51.9,358
20190201|2019-01-15 14:00,15,51.95,52.1,51.95,52.07,61
20190201|2019-01-15 14:30,15,52.07,52.15,52.07,52.1,43
20190201|2019-01-15 15:00,15,52.12,52.12,52.04,52.06,10
20190201|2019-01-15 15:30,15,52.03,52.1,51.93,52.02,42
20190201|2019-01-15 16:00,15,52.09,52.09,52.09,52.09,4
20190201|2019-01-15 16:30,15,52.05,52.09,52.02,52.02,17
20190201|2019-01-15 19:00,16,51.82,51.83,51.78,51.81,18
20190201|2019-01-15 19:30,16,51.93,51.96,51.93,51.96,4
20190201|2019-01-15 20:00,16,52.01,52.01,52.01,52.01,1
20190201|2019-01-15 21:00,16,51.97,51.97,51.97,51.97,9
20190201|2019-01-15 21:30,16,51.92,51.92,51.92,51.92,1
20190201|2019-01-15 22:00,16,52.03,52.03,52.03,52.03,2
20190201|2019-01-15 22:30,16,52.12,52.15,52.12,52.12,7
20190201|2019-01-15 23:00,16,52.13,52.14,52.13,52.13,48
20190201|2019-01-15 23:30,16,52.11,52.14,52.11,52.14,3
20190201|2019-01-16 00:00,16,52.29,52.32,52.2,52.21,147
20190201|2019-01-16 00:30,16,52.18,52.18,52.1,52.15,7
20190201|2019-01-16 01:00,16,52.12,52.25,52.12,52.2,47
20190201|2019-01-16 01:30,16,52.24,52.24,52.16,52.16,13
20190201|2019-01-16 02:00,16,52.22,52.24,52.08,52.18,72
20190201|2019-01-16 02:30,16,52.2,52.51,52.2,52.46,244
20190201|2019-01-16 03:00,16,52.4,52.45,52.17,52.19,57
20190201|2019-01-16 03:30,16,52.16,52.16,51.82,51.92,101
20190201|2019-01-16 04:00,16,51.91,51.95,51.76,51.89,107
20190201|2019-01-16 04:30,16,51.96,52,51.85,51.91,98
20190201|2019-01-16 05:00,16,51.89,51.95,51.82,51.82,29
20190201|2019-01-16 05:30,16,51.79,51.84,51.62,51.74,189
20190201|2019-01-16 06:00,16,51.71,51.73,51.66,51.68,35
20190201|2019-01-16 06:30,16,51.66,51.77,51.55,51.67,298
20190201|2019-01-16 07:00,16,51.67,51.72,51.47,51.56,576
20190201|2019-01-16 07:30,16,51.56,51.68,51.54,51.61,348
20190201|2019-01-16 08:00,16,51.57,52,51.47,51.89,1564
20190201|2019-01-16 08:30,16,51.89,52.21,51.88,52.16,423
20190201|2019-01-16 09:00,16,52.24,52.32,52.1,52.26,1430
20190201|2019-01-16 09:30,16,52.21,52.4,51.46,51.69,4596
20190201|2019-01-16 10:00,16,51.71,52.12,51.25,52.09,2186
20190201|2019-01-16 10:30,16,52.08,52.24,51.85,51.95,729
20190201|2019-01-16 11:00,16,51.95,52.01,51.76,51.78,261
20190201|2019-01-16 11:30,16,51.75,51.86,51.73,51.81,174
20190201|2019-01-16 12:00,16,51.89,51.94,51.82,51.84,180
20190201|2019-01-16 12:30,16,51.83,51.92,51.77,51.91,1136
20190201|2019-01-16 13:00,16,51.91,52.34,51.82,52.29,3352
20190201|2019-01-16 13:30,16,52.3,52.42,52.19,52.26,338
20190201|2019-01-16 14:00,16,52.27,52.44,52.27,52.4,74
20190201|2019-01-16 14:30,16,52.37,52.43,52.33,52.4,82
20190201|2019-01-16 15:00,16,52.36,52.36,52.34,52.34,2
20190201|2019-01-16 15:30,16,52.35,52.37,52.32,52.32,36
20190201|2019-01-16 16:00,16,52.35,52.35,52.25,52.26,4
20190201|2019-01-16 19:00,17,52.1,52.16,51.98,52.12,21
20190201|2019-01-16 19:30,17,52,52,51.84,51.86,67
20190201|2019-01-16 20:00,17,51.92,51.92,51.92,51.92,1
20190201|2019-01-16 21:00,17,52.03,52.03,52.01,52.01,4
20190201|2019-01-16 21:30,17,52.02,52.02,52.02,52.02,1
20190201|2019-01-16 22:00,17,52.01,52.01,52.01,52.01,3
20190201|2019-01-16 22:30,17,51.98,52,51.96,52,8
20190201|2019-01-16 23:00,17,52.03,52.03,52.01,52.01,27
20190201|2019-01-16 23:30,17,51.9,52.01,51.9,52.01,4
20190201|2019-01-17 00:00,17,52.05,52.06,52.05,52.06,2
20190201|2019-01-17 00:30,17,52.04,52.06,51.99,51.99,4
20190201|2019-01-17 01:00,17,52.01,52.01,51.89,51.89,3
20190201|2019-01-17 01:30,17,51.89,51.91,51.88,51.91,8
20190201|2019-01-17 02:00,17,51.96,51.96,51.83,51.84,5
20190201|2019-01-17 02:30,17,51.92,51.92,51.92,51.92,1
20190201|2019-01-17 03:00,17,51.99,52.04,51.89,51.92,17
20190201|2019-01-17 03:30,17,51.75,51.75,51.65,51.73,22
20190201|2019-01-17 04:00,17,51.73,51.84,51.72,51.83,69
20190201|2019-01-17 04:30,17,51.69,51.72,51.66,51.7,7
20190201|2019-01-17 05:00,17,51.72,51.8,51.66,51.66,34
20190201|2019-01-17 05:30,17,51.64,51.64,51.46,51.46,130
20190201|2019-01-17 06:00,17,51.51,51.51,51.21,51.3,73
20190201|2019-01-17 06:30,17,51.28,51.34,51.18,51.2,50
20190201|2019-01-17 07:00,17,51.2,51.28,51.07,51.28,52
20190201|2019-01-17 07:30,17,51.43,51.47,51.43,51.47,3
20190201|2019-01-17 08:00,17,51.41,51.59,51.41,51.57,33
20190201|2019-01-17 08:30,17,51.59,51.81,51.59,51.69,134
20190201|2019-01-17 09:00,17,51.72,51.72,51.21,51.52,1291
20190201|2019-01-17 09:30,17,51.55,51.67,51.09,51.2,1451
20190201|2019-01-17 10:00,17,51.23,51.68,51,51.61,965
20190201|2019-01-17 10:30,17,51.59,51.75,51.51,51.68,63
20190201|2019-01-17 11:00,17,51.7,52.01,51.65,51.85,143
20190201|2019-01-17 11:30,17,51.83,52.08,51.66,51.68,61
20190201|2019-01-17 12:00,17,51.75,52.1,51.75,52.01,38
20190201|2019-01-17 12:30,17,51.98,52.04,51.96,51.96,33
20190201|2019-01-17 13:00,17,51.99,52.15,51.98,52.06,109
20190201|2019-01-17 13:30,17,52.05,52.57,52.02,52.38,190
20190201|2019-01-17 14:00,17,52.4,52.4,52.21,52.35,21
20190201|2019-01-17 14:30,17,52.46,52.46,52.25,52.25,21
20190201|2019-01-17 15:00,17,52.21,52.22,52.2,52.22,16
20190201|2019-01-17 15:30,17,52.23,52.24,52.2,52.21,11
20190201|2019-01-17 19:00,18,52.44,52.62,52.44,52.5,20
20190201|2019-01-17 19:30,18,52.72,52.73,52.63,52.63,10
20190201|2019-01-17 20:00,18,52.71,52.71,52.61,52.63,11
20190201|2019-01-17 20:30,18,52.56,52.56,52.53,52.53,13
20190201|2019-01-17 23:00,18,52.7,52.7,52.7,52.7,1
20190201|2019-01-18 00:00,18,52.73,52.73,52.73,52.73,2
20190201|2019-01-18 00:30,18,52.74,52.84,52.73,52.74,21
20190201|2019-01-18 01:00,18,52.7,52.7,52.59,52.59,11
20190201|2019-01-18 01:30,18,52.67,52.67,52.51,52.51,19
20190201|2019-01-18 02:00,18,52.52,52.67,52.45,52.45,13
20190201|2019-01-18 02:30,18,52.54,52.57,52.5,52.57,7
20190201|2019-01-18 03:00,18,52.53,52.53,52.36,52.4,20
20190201|2019-01-18 03:30,18,52.61,52.61,52.57,52.58,4
20190201|2019-01-18 04:00,18,52.66,52.78,52.65,52.78,38
20190201|2019-01-18 04:30,18,52.69,52.89,52.66,52.79,46
20190201|2019-01-18 05:00,18,52.76,52.8,52.72,52.72,12
20190201|2019-01-18 05:30,18,52.82,52.94,52.7,52.9,46
20190201|2019-01-18 06:00,18,52.65,52.66,52.52,52.52,17
20190201|2019-01-18 06:30,18,52.59,52.61,52.56,52.59,15
20190201|2019-01-18 07:00,18,52.62,52.83,52.62,52.7,12
20190201|2019-01-18 07:30,18,52.69,52.86,52.62,52.81,21
20190201|2019-01-18 08:00,18,52.78,52.78,52.55,52.7,151
20190201|2019-01-18 08:30,18,52.58,52.62,52.41,52.47,56
20190201|2019-01-18 09:00,18,52.5,53.63,52.5,53.36,231
20190201|2019-01-18 09:30,18,53.45,53.89,53.43,53.71,129
20190201|2019-01-18 10:00,18,53.77,53.85,53.55,53.55,58
20190201|2019-01-18 10:30,18,53.55,53.71,53.49,53.55,70
20190201|2019-01-18 11:00,18,53.62,53.65,53.52,53.61,31
20190201|2019-01-18 11:30,18,53.64,53.65,53.5,53.6,76
20190201|2019-01-18 12:00,18,53.7,53.7,53.64,53.7,13
20190201|2019-01-18 12:30,18,53.71,53.77,53.63,53.77,8
20190201|2019-01-18 13:00,18,53.71,53.81,53.71,53.8,21
20190301|2018-05-25 09:00,25,65.69,65.69,65.69,65.69,1
20190301|2018-05-25 10:00,25,65.45,65.45,65.45,65.45,1
20190301|2018-05-25 10:30,25,65.08,65.08,65.08,65.08,11
20190301|2018-05-25 12:30,25,64.89,64.89,64.89,64.89,1
20190301|2018-05-25 13:00,25,64.93,64.93,64.93,64.93,1
20190301|2018-05-28 01:30,28,64.23,64.29,64.19,64.19,12
20190301|2018-05-28 02:00,28,64.18,64.18,64.18,64.18,6
20190301|2018-05-28 22:00,29,64.36,64.36,64.36,64.36,1
20190301|2018-05-29 04:30,29,64.28,64.28,64.28,64.28,2
20190301|2018-05-29 10:30,29,63.81,63.81,63.78,63.78,3
20190301|2018-05-30 02:30,30,64.17,64.17,64.17,64.17,1
20190301|2018-05-30 07:00,30,64.48,64.53,64.48,64.53,11
20190301|2018-05-30 08:00,30,64.38,64.38,64.38,64.38,5
20190301|2018-05-30 08:30,30,64.54,64.54,64.54,64.54,5
20190301|2018-05-30 09:00,30,64.57,64.57,64.57,64.57,5
20190301|2018-05-30 11:00,30,65.34,65.34,65.34,65.34,1
20190301|2018-05-30 11:30,30,65.41,65.41,65.41,65.41,1
20190301|2018-05-31 07:30,31,64.52,64.55,64.52,64.54,56
20190301|2018-05-31 08:00,31,64.06,64.06,64.06,64.06,3
20190301|2018-05-31 09:30,31,64.37,64.37,64.31,64.31,6
20190301|2018-05-31 10:00,31,64.8,64.9,64.8,64.89,12
20190301|2018-05-31 11:00,31,64.38,64.38,64.38,64.38,2
20190301|2018-06-01 03:30,1,64.66,64.66,64.66,64.66,1
20190301|2018-06-01 04:00,1,64.71,64.71,64.71,64.71,1
20190301|2018-06-01 04:30,1,64.59,64.59,64.59,64.59,1
20190301|2018-06-01 05:30,1,64.11,64.11,64.11,64.11,26
20190301|2018-06-01 06:00,1,64.12,64.12,64.12,64.12,12
20190301|2018-06-01 06:30,1,64.17,64.17,64.17,64.17,2
20190301|2018-06-01 08:30,1,63.88,64.11,63.86,64.1,260
20190301|2018-06-01 09:00,1,64.07,64.07,64.06,64.06,13
20190301|2018-06-01 09:30,1,64.21,64.21,64.04,64.04,77
20190301|2018-06-01 10:00,1,64.04,64.04,64.04,64.04,2
20190301|2018-06-01 15:30,1,63.86,63.86,63.86,63.86,1
20190301|2018-06-04 02:00,4,63.9,63.9,63.9,63.9,18
20190301|2018-06-04 03:00,4,63.79,63.98,63.79,63.98,91
20190301|2018-06-04 04:30,4,63.78,63.78,63.78,63.78,1
20190301|2018-06-04 08:00,4,63.98,64,63.91,63.91,90
20190301|2018-06-04 08:30,4,63.93,63.93,63.93,63.93,20
20190301|2018-06-04 09:00,4,63.59,63.59,63.59,63.59,1
20190301|2018-06-04 09:30,4,63.61,63.63,63.37,63.37,126
20190301|2018-06-04 10:00,4,63.37,63.39,63.32,63.32,99
20190301|2018-06-04 10:30,4,63.25,63.35,63.25,63.32,352
20190301|2018-06-04 15:00,4,63.24,63.24,63.24,63.24,2
20190301|2018-06-05 05:00,5,62.91,62.91,62.91,62.91,2
20190301|2018-06-05 08:00,5,63.02,63.02,63.01,63.01,5
20190301|2018-06-05 09:00,5,63.01,63.01,63.01,63.01,1
20190301|2018-06-05 11:30,5,63.32,63.32,63.32,63.32,1
20190301|2018-06-06 10:00,6,62.98,63,62.98,63,18
20190301|2018-06-06 15:30,6,63.34,63.34,63.31,63.31,3
20190301|2018-06-07 08:00,7,63.53,63.58,63.53,63.58,9
20190301|2018-06-07 08:30,7,63.67,63.73,63.67,63.73,10
20190301|2018-06-07 09:00,7,63.72,63.81,63.72,63.81,28
20190301|2018-06-07 09:30,7,63.81,63.81,63.81,63.81,1
20190301|2018-06-08 09:30,8,64.28,64.28,64.07,64.07,2
20190301|2018-06-08 10:00,8,63.65,63.65,63.65,63.65,1
20190301|2018-06-08 11:30,8,63.87,63.87,63.87,63.87,1
20190301|2018-06-11 05:00,11,63.34,63.34,63.34,63.34,1
20190301|2018-06-11 09:00,11,63.75,63.77,63.75,63.77,11
20190301|2018-06-11 09:30,11,63.83,63.83,63.83,63.83,1
20190301|2018-06-11 10:30,11,64.22,64.22,64.22,64.22,3
20190301|2018-06-12 02:30,12,64.53,64.53,64.53,64.53,1
20190301|2018-06-12 08:30,12,64.19,64.19,64.19,64.19,2
20190301|2018-06-12 12:30,12,64.3,64.3,64.3,64.3,1
20190301|2018-06-12 13:00,12,64.27,64.27,64.27,64.27,7
20190301|2018-06-12 14:00,12,64.28,64.28,64.28,64.28,22
20190301|2018-06-12 15:30,12,64.24,64.26,64.24,64.26,2
20190301|2018-06-13 05:30,13,64.34,64.34,64.34,64.34,1
20190301|2018-06-13 08:00,13,64.1,64.1,64.1,64.1,1
20190301|2018-06-13 09:30,13,64.58,64.77,64.51,64.54,28
20190301|2018-06-13 11:30,13,64.68,64.68,64.68,64.68,2
20190301|2018-06-13 13:00,13,64.92,64.92,64.91,64.91,4
20190301|2018-06-13 13:30,13,64.87,64.87,64.87,64.87,1
20190301|2018-06-14 02:00,14,64.67,64.67,64.67,64.67,1
20190301|2018-06-14 07:00,14,64.93,64.93,64.93,64.93,6
20190301|2018-06-14 08:00,14,64.96,64.96,64.96,64.96,1
20190301|2018-06-14 08:30,14,64.94,64.94,64.78,64.78,2
20190301|2018-06-14 09:00,14,64.76,64.76,64.71,64.71,10
20190301|2018-06-14 09:30,14,64.63,64.63,64.3,64.3,45
20190301|2018-06-14 10:30,14,64.2,64.26,64.2,64.26,6
20190301|2018-06-14 11:00,14,64.51,64.52,64.51,64.52,5
20190301|2018-06-14 12:00,14,64.31,64.31,64.31,64.31,14
20190301|2018-06-14 13:30,14,64.5,64.52,64.5,64.52,2
20190301|2018-06-15 06:30,15,64.36,64.36,64.36,64.36,1
20190301|2018-06-15 08:30,15,63.8,63.8,63.58,63.61,10
20190301|2018-06-15 09:00,15,63.44,63.44,63.44,63.44,4
20190301|2018-06-15 09:30,15,63.13,63.13,62.87,62.87,2
20190301|2018-06-15 10:00,15,62.85,62.89,62.77,62.89,152
20190301|2018-06-18 01:30,18,61.93,61.93,61.93,61.93,2
20190301|2018-06-18 02:00,18,61.96,61.96,61.94,61.94,4
20190301|2018-06-18 02:30,18,61.94,61.94,61.94,61.94,3
20190301|2018-06-18 03:00,18,62.06,62.07,62.02,62.05,137
20190301|2018-06-18 03:30,18,62.05,62.57,62.04,62.57,220
20190301|2018-06-18 05:30,18,62.48,62.48,62.48,62.48,1
20190301|2018-06-18 07:00,18,62.86,62.87,62.83,62.86,70
20190301|2018-06-18 07:30,18,62.88,62.98,62.88,62.94,37
20190301|2018-06-18 08:00,18,62.86,62.86,62.86,62.86,50
20190301|2018-06-18 08:30,18,62.95,62.95,62.94,62.95,21
20190301|2018-06-18 09:30,18,63.04,63.04,63.02,63.02,30
20190301|2018-06-18 11:30,18,63.08,63.08,63.04,63.04,20
20190301|2018-06-18 12:00,18,63.43,63.44,63.43,63.44,100
20190301|2018-06-18 13:00,18,63.55,63.55,63.45,63.45,57
20190301|2018-06-19 01:30,19,62.85,62.85,62.75,62.81,229
20190301|2018-06-19 02:00,19,62.71,62.81,62.71,62.81,121
20190301|2018-06-19 02:30,19,62.89,62.92,62.89,62.92,50
20190301|2018-06-19 03:00,19,62.72,62.72,62.72,62.72,2
20190301|2018-06-19 03:30,19,62.75,62.8,62.75,62.8,50
20190301|2018-06-19 08:00,19,62.57,62.57,62.44,62.52,23
20190301|2018-06-19 08:30,19,62.6,62.94,62.6,62.94,54
20190301|2018-06-19 09:00,19,62.85,62.93,62.7,62.7,3
20190301|2018-06-19 09:30,19,62.2,62.23,62.18,62.2,301
20190301|2018-06-19 11:30,19,62.49,62.54,62.48,62.54,272
20190301|2018-06-19 12:30,19,62.79,62.79,62.79,62.79,192
20190301|2018-06-19 13:00,19,62.79,62.84,62.79,62.84,109
20190301|2018-06-19 13:30,19,62.91,62.91,62.91,62.91,1
20190301|2018-06-20 02:00,20,63.34,63.34,63.34,63.34,1
20190301|2018-06-20 04:30,20,63.21,63.21,63.21,63.21,8
20190301|2018-06-20 07:00,20,63.38,63.38,63.35,63.35,8
20190301|2018-06-20 07:30,20,63.39,63.39,63.39,63.39,1
20190301|2018-06-20 08:00,20,63.4,63.4,63.4,63.4,2
20190301|2018-06-20 08:30,20,63.34,63.34,63.34,63.34,1
20190301|2018-06-20 09:00,20,63.33,63.33,63.13,63.13,3
20190301|2018-06-20 09:30,20,63.64,63.64,63.27,63.27,3
20190301|2018-06-20 10:00,20,63.15,63.2,63.15,63.15,3
20190301|2018-06-20 10:30,20,63.63,63.63,63.63,63.63,3
20190301|2018-06-20 11:00,20,62.91,62.92,62.68,62.68,10
20190301|2018-06-20 11:30,20,62.71,62.71,62.7,62.7,3
20190301|2018-06-20 12:30,20,62.95,63.26,62.95,63.26,3
20190301|2018-06-20 13:00,20,63.28,63.28,63.28,63.28,8
20190301|2018-06-20 14:30,20,63.05,63.05,63.05,63.05,2
20190301|2018-06-20 15:00,20,62.88,62.88,62.88,62.88,1
20190301|2018-06-20 15:30,20,62.89,62.89,62.83,62.83,2
20190301|2018-06-21 03:00,21,62.77,62.77,62.77,62.77,1
20190301|2018-06-21 03:30,21,62.63,62.63,62.34,62.35,316
20190301|2018-06-21 04:00,21,62.42,62.43,62.17,62.21,6
20190301|2018-06-21 06:00,21,62.64,62.64,62.5,62.5,52
20190301|2018-06-21 07:30,21,62.63,62.68,62.63,62.68,51
20190301|2018-06-21 08:00,21,62.68,62.68,62.56,62.56,31
20190301|2018-06-21 08:30,21,62.6,62.6,62.6,62.6,1
20190301|2018-06-21 09:00,21,62.73,62.74,62.67,62.67,62
20190301|2018-06-21 09:30,21,62.66,62.85,62.66,62.85,15
20190301|2018-06-21 10:00,21,62.81,62.81,62.81,62.81,50
20190301|2018-06-21 10:30,21,62.68,62.68,62.68,62.68,1
20190301|2018-06-21 11:30,21,62.79,62.79,62.79,62.79,4
20190301|2018-06-21 13:30,21,62.45,62.45,62.45,62.45,1
20190301|2018-06-21 21:00,22,62.97,62.97,62.97,62.97,2
20190301|2018-06-22 06:30,22,63.39,63.44,63.36,63.43,73
20190301|2018-06-22 07:30,22,63.49,63.9,63.49,63.68,85
20190301|2018-06-22 08:00,22,63.92,64.2,63.89,64.2,42
20190301|2018-06-22 09:00,22,63.85,63.85,63.85,63.85,1
20190301|2018-06-22 10:00,22,64.23,64.23,64.23,64.23,1
20190301|2018-06-22 10:30,22,64.21,64.29,64.21,64.29,2
20190301|2018-06-22 11:00,22,64.27,64.31,64.27,64.3,3
20190301|2018-06-22 11:30,22,64.1,64.11,63.78,63.84,21
20190301|2018-06-22 12:30,22,64.16,64.16,64.16,64.16,1
20190301|2018-06-22 13:00,22,64.29,64.29,64.29,64.29,3
20190301|2018-06-22 14:00,22,64.67,64.67,64.67,64.67,50
20190301|2018-06-25 06:00,25,63.88,63.88,63.88,63.88,1
20190301|2018-06-25 07:00,25,64.18,64.18,64.18,64.18,3
20190301|2018-06-25 07:30,25,64.08,64.08,64.08,64.08,2
20190301|2018-06-25 08:00,25,63.79,63.88,63.79,63.88,12
20190301|2018-06-25 09:00,25,63.94,63.94,63.94,63.94,1
20190301|2018-06-25 10:30,25,64.33,64.33,64.24,64.24,14
20190301|2018-06-25 12:00,25,64.2,64.2,64.2,64.2,1
20190301|2018-06-26 04:00,26,64.65,64.65,64.65,64.65,1
20190301|2018-06-26 06:30,26,64.92,64.92,64.92,64.92,1
20190301|2018-06-26 07:30,26,64.84,64.84,64.81,64.81,3
20190301|2018-06-26 08:30,26,64.66,64.66,64.66,64.66,1
20190301|2018-06-26 09:30,26,64.31,64.31,64.31,64.31,1
20190301|2018-06-26 10:30,26,65.02,65.57,65.02,65.52,16
20190301|2018-06-26 11:30,26,66.01,66.01,66.01,66.01,2
20190301|2018-06-26 12:30,26,65.62,65.62,65.62,65.62,1
20190301|2018-06-26 13:00,26,65.75,65.83,65.7,65.7,27
20190301|2018-06-27 04:30,27,65.91,65.91,65.91,65.91,1
20190301|2018-06-27 08:00,27,66.21,66.21,66.21,66.21,1
20190301|2018-06-27 08:30,27,66.51,66.51,66.51,66.51,1
20190301|2018-06-27 09:00,27,66.56,66.62,66.56,66.62,2
20190301|2018-06-27 09:30,27,66.87,66.87,66.64,66.64,7
20190301|2018-06-27 10:00,27,67.27,67.27,67.05,67.07,9
20190301|2018-06-27 10:30,27,67.19,67.28,67.19,67.28,10
20190301|2018-06-27 12:00,27,67.06,67.06,67.06,67.06,2
20190301|2018-06-27 13:00,27,67.03,67.05,66.99,66.99,4
20190301|2018-06-27 14:00,27,66.52,66.56,66.52,66.56,151
20190301|2018-06-28 05:00,28,66.93,66.93,66.93,66.93,100
20190301|2018-06-28 07:00,28,66.71,66.8,66.71,66.8,182
20190301|2018-06-28 07:30,28,66.62,66.62,66.62,66.62,1
20190301|2018-06-28 08:00,28,66.78,66.78,66.78,66.78,5
20190301|2018-06-28 09:00,28,66.98,66.98,66.98,66.98,1
20190301|2018-06-28 09:30,28,67.11,67.16,67.09,67.16,77
20190301|2018-06-28 10:00,28,67.2,67.21,67.2,67.21,8
20190301|2018-06-28 10:30,28,66.55,66.78,66.55,66.78,5
20190301|2018-06-28 11:30,28,66.86,66.9,66.84,66.84,104
20190301|2018-06-28 12:30,28,66.95,66.95,66.95,66.95,1
20190301|2018-06-29 04:30,29,67.14,67.14,67.13,67.13,12
20190301|2018-06-29 07:30,29,67.12,67.12,67.12,67.12,50
20190301|2018-06-29 08:00,29,67.31,67.31,67.3,67.31,4
20190301|2018-06-29 08:30,29,67.43,67.45,67.42,67.45,105
20190301|2018-06-29 09:00,29,67.44,67.44,67.44,67.44,1
20190301|2018-06-29 10:00,29,67.76,67.78,67.65,67.65,106
20190301|2018-06-29 10:30,29,67.74,67.9,67.68,67.9,33
20190301|2018-06-29 11:00,29,67.76,67.8,67.6,67.6,19
20190301|2018-06-29 12:00,29,67.64,67.7,67.64,67.7,21
20190301|2018-06-29 12:30,29,67.73,67.73,67.72,67.72,2
20190301|2018-06-29 13:00,29,67.6,68,67.6,68,6
20190301|2018-06-29 13:30,29,67.48,67.61,67.43,67.61,54
20190301|2018-06-29 14:00,29,67.61,67.61,67.54,67.55,33
20190301|2018-06-29 15:00,29,67.45,67.45,67.45,67.45,18
20190301|2018-06-29 15:30,29,67.45,67.6,67.45,67.6,12
20190301|2018-07-01 18:30,2,66.77,66.93,66.77,66.93,4
20190301|2018-07-01 21:30,2,66.3,66.3,66.3,66.3,40
20190301|2018-07-02 01:30,2,66.7,66.8,66.68,66.8,38
20190301|2018-07-02 02:00,2,66.73,66.73,66.73,66.73,1
20190301|2018-07-02 02:30,2,66.74,66.74,66.74,66.74,50
20190301|2018-07-02 03:00,2,66.9,66.9,66.9,66.9,10
20190301|2018-07-02 03:30,2,66.9,66.9,66.9,66.9,50
20190301|2018-07-02 04:00,2,66.9,66.9,66.9,66.9,20
20190301|2018-07-02 04:30,2,67.01,67.04,66.9,66.9,18
20190301|2018-07-02 06:00,2,67.08,67.08,67.07,67.07,4
20190301|2018-07-02 06:30,2,66.95,66.95,66.85,66.85,21
20190301|2018-07-02 07:30,2,66.8,66.8,66.8,66.8,15
20190301|2018-07-02 08:00,2,66.86,67,66.85,67,54
20190301|2018-07-02 08:30,2,66.7,66.7,66.7,66.7,33
20190301|2018-07-02 09:00,2,66.6,66.6,66.6,66.6,20
20190301|2018-07-02 09:30,2,66.73,66.73,66.37,66.37,12
20190301|2018-07-02 10:00,2,66.39,66.39,66.03,66.03,103
20190301|2018-07-02 10:30,2,66.29,66.29,66.29,66.29,4
20190301|2018-07-02 11:00,2,66.54,66.54,66.54,66.54,1
20190301|2018-07-02 11:30,2,66.34,66.4,66.34,66.38,13
20190301|2018-07-02 13:00,2,66.12,66.12,66.12,66.12,1
20190301|2018-07-03 06:30,3,66.41,66.44,66.41,66.44,20
20190301|2018-07-03 07:30,3,66.43,66.43,66.43,66.43,10
20190301|2018-07-03 08:00,3,66.61,66.62,66.55,66.55,14
20190301|2018-07-03 08:30,3,66.61,66.7,66.6,66.68,31
20190301|2018-07-03 09:00,3,66.5,66.5,65.77,66,106
20190301|2018-07-03 09:30,3,65.8,65.8,65.34,65.34,41
20190301|2018-07-03 10:30,3,65.16,65.16,65.16,65.16,1
20190301|2018-07-03 11:00,3,65.54,65.54,65.54,65.54,2
20190301|2018-07-03 13:30,3,65.95,65.95,65.95,65.95,40
20190301|2018-07-04 02:00,4,66.03,66.03,65.85,65.85,24
20190301|2018-07-04 03:30,4,66.21,66.21,66.21,66.21,1
20190301|2018-07-04 04:00,4,66.1,66.1,66.1,66.1,17
20190301|2018-07-04 04:30,4,66.1,66.1,66.1,66.1,3
20190301|2018-07-04 09:30,4,66.24,66.24,66.24,66.24,1
20190301|2018-07-05 06:00,5,66.89,66.89,66.89,66.89,1
20190301|2018-07-05 07:00,5,66.77,66.77,66.77,66.77,20
20190301|2018-07-05 07:30,5,66.57,66.57,66.57,66.57,20
20190301|2018-07-05 10:00,5,66.44,66.7,66.2,66.7,56
20190301|2018-07-05 10:30,5,66.9,66.9,66.9,66.9,10
20190301|2018-07-05 11:00,5,66.67,66.67,66.67,66.67,2
20190301|2018-07-05 11:30,5,66.5,66.57,66.5,66.57,60
20190301|2018-07-05 13:00,5,66.25,66.4,66.25,66.26,22
20190301|2018-07-05 15:00,5,66.6,66.6,66.6,66.6,20
20190301|2018-07-06 04:00,6,66.22,66.22,66.22,66.22,1
20190301|2018-07-06 04:30,6,65.98,66,65.98,66,2
20190301|2018-07-06 05:00,6,65.9,65.9,65.9,65.9,1
20190301|2018-07-06 08:00,6,66.13,66.21,66.13,66.21,3
20190301|2018-07-06 08:30,6,66.19,66.19,66.19,66.19,1
20190301|2018-07-06 09:00,6,66.15,66.41,66.15,66.39,24
20190301|2018-07-06 10:30,6,66.8,66.8,66.66,66.66,6
20190301|2018-07-06 12:00,6,66.82,66.82,66.76,66.76,24
20190301|2018-07-06 12:30,6,66.8,66.8,66.8,66.8,40
20190301|2018-07-06 13:00,6,66.82,66.85,66.82,66.85,40
20190301|2018-07-06 13:30,6,66.73,66.73,66.7,66.7,3
20190301|2018-07-06 14:00,6,66.7,66.7,66.7,66.7,17
20190301|2018-07-09 02:00,9,66.93,66.93,66.9,66.9,3
20190301|2018-07-09 02:30,9,66.9,66.9,66.9,66.9,5
20190301|2018-07-09 03:00,9,66.9,66.9,66.9,66.9,15
20190301|2018-07-09 04:00,9,67.08,67.08,67.08,67.08,19
20190301|2018-07-09 04:30,9,67.08,67.12,67.08,67.12,5
20190301|2018-07-09 06:30,9,67.16,67.16,67.16,67.16,1
20190301|2018-07-09 08:00,9,67.37,67.37,67.28,67.28,6
20190301|2018-07-09 09:00,9,67.07,67.25,66.95,67.22,9
20190301|2018-07-09 09:30,9,67.22,67.5,67.2,67.5,14
20190301|2018-07-09 10:00,9,67.59,67.6,67.53,67.53,11
20190301|2018-07-09 10:30,9,67.37,67.37,67.24,67.24,4
20190301|2018-07-09 11:00,9,67.39,67.39,67.39,67.39,1
20190301|2018-07-09 12:30,9,67.44,67.44,67.44,67.44,1
20190301|2018-07-09 13:00,9,67.52,67.56,67.49,67.49,18
20190301|2018-07-10 01:00,10,67.82,67.82,67.82,67.82,2
20190301|2018-07-10 01:30,10,67.82,67.9,67.82,67.85,64
20190301|2018-07-10 03:30,10,68,68.03,68,68.03,12
20190301|2018-07-10 05:00,10,68.07,68.07,68.07,68.07,1
20190301|2018-07-10 05:30,10,68.09,68.14,68.05,68.05,9
20190301|2018-07-10 06:00,10,67.9,67.9,67.9,67.9,3
20190301|2018-07-10 07:00,10,67.83,67.83,67.83,67.83,1
20190301|2018-07-10 08:00,10,67.99,68.12,67.99,68.12,13
20190301|2018-07-10 08:30,10,68.2,68.24,68.18,68.18,36
20190301|2018-07-10 09:00,10,68.14,68.14,67.9,67.9,9
20190301|2018-07-10 09:30,10,67.9,68.02,67.67,67.67,122
20190301|2018-07-10 10:00,10,67.84,67.9,67.81,67.9,21
20190301|2018-07-10 10:30,10,68.01,68.01,68.01,68.01,10
20190301|2018-07-10 11:00,10,67.83,67.83,67.83,67.83,1
20190301|2018-07-10 20:00,11,66.75,66.75,66.75,66.75,40
20190301|2018-07-11 01:00,11,67.2,67.2,67.15,67.2,30
20190301|2018-07-11 02:00,11,67,67,67,67,20
20190301|2018-07-11 03:00,11,66.85,66.91,66.85,66.91,25
20190301|2018-07-11 03:30,11,66.85,66.85,66.85,66.85,21
20190301|2018-07-11 04:30,11,66.75,66.75,66.7,66.7,40
20190301|2018-07-11 05:30,11,67.05,67.05,67.05,67.05,20
20190301|2018-07-11 07:00,11,67.15,67.2,67.15,67.2,43
20190301|2018-07-11 07:30,11,67.2,67.2,67.2,67.2,20
20190301|2018-07-11 08:00,11,67,67,67,67,8
20190301|2018-07-11 08:30,11,67,67.25,67,67.25,22
20190301|2018-07-11 09:00,11,67,67.02,67,67.02,25
20190301|2018-07-11 09:30,11,67.57,67.64,66.96,67,81
20190301|2018-07-11 10:00,11,66.92,66.92,66.7,66.7,45
20190301|2018-07-11 10:30,11,66.65,66.66,66.54,66.58,7
20190301|2018-07-11 11:00,11,66.57,66.58,66.57,66.58,8
20190301|2018-07-11 11:30,11,66.57,66.57,66.2,66.2,21
20190301|2018-07-11 12:00,11,66,66.1,65.99,65.99,21
20190301|2018-07-11 13:00,11,64.74,64.74,64.19,64.19,2
20190301|2018-07-11 13:30,11,64.5,64.7,64.5,64.67,6
20190301|2018-07-11 14:30,11,64.52,64.9,64.49,64.9,5
20190301|2018-07-11 15:30,11,64.84,64.84,64.84,64.84,1
20190301|2018-07-11 22:00,12,65.46,65.46,65.46,65.46,1
20190301|2018-07-11 22:30,12,65.54,65.54,65.54,65.54,1
20190301|2018-07-12 02:00,12,65.11,65.21,65.11,65.2,200
20190301|2018-07-12 03:00,12,65.3,65.3,65.3,65.3,1
20190301|2018-07-12 03:30,12,65.27,65.34,65.25,65.34,50
20190301|2018-07-12 04:00,12,65.35,65.39,65.35,65.39,50
20190301|2018-07-12 05:00,12,65.3,65.3,65.19,65.19,2
20190301|2018-07-12 07:30,12,65.36,65.36,65.36,65.36,10
20190301|2018-07-12 08:00,12,65.19,65.19,65.19,65.19,1
20190301|2018-07-12 08:30,12,65,65.45,64.82,65.45,43
20190301|2018-07-12 09:00,12,64.96,65.24,64.96,65.24,11
20190301|2018-07-12 09:30,12,65.24,65.31,64.88,64.89,20
20190301|2018-07-12 10:00,12,64.53,64.53,64.53,64.53,1
20190301|2018-07-12 11:00,12,64.81,64.81,64.81,64.81,1
20190301|2018-07-12 12:00,12,65.16,65.16,65.16,65.16,1
20190301|2018-07-12 12:30,12,65.14,65.3,65.14,65.2,10
20190301|2018-07-12 13:00,12,65.35,65.39,65.34,65.39,14
20190301|2018-07-12 13:30,12,65.46,65.46,65.44,65.44,6
20190301|2018-07-13 01:30,13,65.5,65.52,65.48,65.52,44
20190301|2018-07-13 04:00,13,64.98,64.98,64.98,64.98,9
20190301|2018-07-13 04:30,13,64.98,64.98,64.98,64.98,35
20190301|2018-07-13 07:00,13,65.37,65.62,65.37,65.62,63
20190301|2018-07-13 07:30,13,65.58,65.58,65.47,65.47,72
20190301|2018-07-13 08:00,13,65.62,65.64,65.62,65.64,52
20190301|2018-07-13 08:30,13,65.82,65.82,65.82,65.82,2
20190301|2018-07-13 09:00,13,65.81,65.9,65.65,65.89,17
20190301|2018-07-13 09:30,13,65.94,66.11,65.9,66.11,23
20190301|2018-07-13 10:00,13,66.09,66.19,66.08,66.19,81
20190301|2018-07-13 10:30,13,66.23,66.23,65.9,65.9,47
20190301|2018-07-13 11:00,13,66.08,66.15,66.08,66.12,28
20190301|2018-07-13 11:30,13,66.2,66.21,66.2,66.21,2
20190301|2018-07-13 13:00,13,66.2,66.2,66.16,66.16,13
20190301|2018-07-13 13:30,13,66.05,66.05,65.9,65.9,41
20190301|2018-07-15 17:00,16,65.83,65.83,65.83,65.83,1
20190301|2018-07-16 01:00,16,65.53,65.53,65.53,65.53,1
20190301|2018-07-16 01:30,16,65.6,65.61,65.6,65.61,4
20190301|2018-07-16 02:00,16,65.59,65.6,65.59,65.6,46
20190301|2018-07-16 02:30,16,65.68,65.68,65.68,65.68,1
20190301|2018-07-16 03:00,16,65.78,65.78,65.68,65.68,20
20190301|2018-07-16 03:30,16,65.73,65.73,65.73,65.73,3
20190301|2018-07-16 04:00,16,65.73,65.73,65.73,65.73,7
20190301|2018-07-16 04:30,16,65.33,65.33,65.33,65.33,20
20190301|2018-07-16 05:00,16,65.33,65.33,65.33,65.33,1
20190301|2018-07-16 07:00,16,64.79,64.81,64.79,64.81,2
20190301|2018-07-16 07:30,16,64.55,64.55,64.55,64.55,20
20190301|2018-07-16 08:00,16,64.51,64.58,64.51,64.58,51
20190301|2018-07-16 08:30,16,64.57,64.57,64.42,64.42,151
20190301|2018-07-16 09:00,16,64.35,64.47,64.2,64.35,92
20190301|2018-07-16 09:30,16,64.21,64.21,63.91,63.91,55
20190301|2018-07-16 10:00,16,63.83,64.09,63.83,64.09,3
20190301|2018-07-16 10:30,16,63.81,63.95,63.81,63.9,116
20190301|2018-07-16 11:00,16,63.71,63.71,63.62,63.62,2
20190301|2018-07-16 11:30,16,63.57,63.69,63.57,63.68,236
20190301|2018-07-16 12:00,16,63.56,63.56,63.45,63.51,170
20190301|2018-07-16 12:30,16,63.41,63.41,63.32,63.32,32
20190301|2018-07-17 02:30,17,63.83,63.83,63.82,63.82,12
20190301|2018-07-17 03:00,17,63.82,63.82,63.82,63.82,44
20190301|2018-07-17 04:00,17,63.84,63.84,63.84,63.84,1
20190301|2018-07-17 08:00,17,63.73,63.73,63.61,63.7,132
20190301|2018-07-17 08:30,17,63.71,63.75,63.7,63.74,24
20190301|2018-07-17 09:00,17,63.85,63.85,63.69,63.7,151
20190301|2018-07-17 09:30,17,63.75,63.75,63.75,63.75,1
20190301|2018-07-17 10:00,17,63.83,63.83,63.82,63.82,20
20190301|2018-07-17 11:00,17,64.19,64.19,64.19,64.19,30
20190301|2018-07-17 11:30,17,64.05,64.07,64.05,64.07,33
20190301|2018-07-17 12:00,17,63.94,63.94,63.94,63.94,1
20190301|2018-07-17 13:00,17,63.79,63.82,63.79,63.82,80
20190301|2018-07-17 15:30,17,63.6,63.6,63.36,63.36,157
20190301|2018-07-18 03:00,18,63.24,63.24,63.24,63.24,3
20190301|2018-07-18 08:00,18,63.72,63.73,63.54,63.66,7
20190301|2018-07-18 09:00,18,63.5,63.61,63.5,63.57,21
20190301|2018-07-18 09:30,18,63.64,64.03,63.64,64.03,26
20190301|2018-07-18 10:00,18,63.88,64.05,63.77,63.8,7
20190301|2018-07-18 10:30,18,63.86,64.14,63.86,64.08,11
20190301|2018-07-18 11:00,18,64.24,64.24,64.24,64.24,4
20190301|2018-07-18 12:00,18,64.28,64.44,64.28,64.44,40
20190301|2018-07-18 13:00,18,64.3,64.51,64.3,64.51,8
20190301|2018-07-18 13:30,18,64.32,64.32,64.32,64.32,1
20190301|2018-07-19 01:00,19,64.23,64.23,64.23,64.23,4
20190301|2018-07-19 02:30,19,63.89,63.89,63.86,63.86,62
20190301|2018-07-19 03:00,19,63.92,63.92,63.88,63.9,31
20190301|2018-07-19 03:30,19,63.89,63.89,63.89,63.89,10
20190301|2018-07-19 04:30,19,63.78,63.78,63.68,63.69,104
20190301|2018-07-19 05:30,19,63.56,63.56,63.56,63.56,1
20190301|2018-07-19 06:00,19,63.69,63.69,63.69,63.69,1
20190301|2018-07-19 07:00,19,63.93,63.93,63.87,63.87,2
20190301|2018-07-19 07:30,19,63.87,63.87,63.84,63.84,30
20190301|2018-07-19 08:00,19,63.98,64.13,63.93,64.13,91
20190301|2018-07-19 08:30,19,64.3,64.71,64.3,64.5,209
20190301|2018-07-19 09:00,19,64.79,64.96,64.79,64.91,12
20190301|2018-07-19 09:30,19,64.65,64.7,64.48,64.48,12
20190301|2018-07-19 10:00,19,64.43,64.66,64.4,64.62,44
20190301|2018-07-19 10:30,19,64.55,64.58,64.15,64.15,74
20190301|2018-07-19 11:00,19,64.03,64.08,64.03,64.08,56
20190301|2018-07-19 11:30,19,64.09,64.09,63.7,63.73,8
20190301|2018-07-19 12:00,19,63.81,63.82,63.59,63.59,30
20190301|2018-07-19 12:30,19,63.94,63.94,63.94,63.94,1
20190301|2018-07-19 13:30,19,64.48,64.48,64.46,64.47,4
20190301|2018-07-20 03:00,20,64.64,64.64,64.64,64.64,1
20190301|2018-07-20 04:00,20,64.56,64.56,64.55,64.56,55
20190301|2018-07-20 04:30,20,64.77,64.88,64.77,64.88,7
20190301|2018-07-20 05:00,20,64.51,64.51,64.49,64.51,29
20190301|2018-07-20 05:30,20,64.23,64.28,64.23,64.28,7
20190301|2018-07-20 06:00,20,64.1,64.1,64.1,64.1,20
20190301|2018-07-20 08:00,20,64.66,64.66,64.66,64.66,1
20190301|2018-07-20 08:30,20,64.56,64.66,64.56,64.66,2
20190301|2018-07-20 09:00,20,64.65,64.65,64.12,64.3,45
20190301|2018-07-20 09:30,20,64.53,64.53,64.53,64.53,1
20190301|2018-07-20 10:00,20,64.59,64.61,64.59,64.59,3
20190301|2018-07-20 12:00,20,64.71,64.71,64.62,64.64,3
20190301|2018-07-20 12:30,20,64.7,64.7,64.7,64.7,20
20190301|2018-07-20 13:00,20,64.75,64.76,64.68,64.76,11
20190301|2018-07-22 21:00,23,64.6,64.6,64.6,64.6,1
20190301|2018-07-22 21:30,23,64.63,64.63,64.6,64.6,2
20190301|2018-07-22 23:00,23,64.7,64.7,64.7,64.7,1
20190301|2018-07-23 00:30,23,64.68,64.68,64.66,64.66,16
20190301|2018-07-23 01:30,23,64.66,64.7,64.66,64.7,3
20190301|2018-07-23 02:30,23,64.73,64.82,64.73,64.82,19
20190301|2018-07-23 03:30,23,64.88,64.88,64.88,64.88,3
20190301|2018-07-23 04:00,23,64.94,64.94,64.94,64.94,2
20190301|2018-07-23 04:30,23,65.13,65.13,65.13,65.13,1
20190301|2018-07-23 05:00,23,65.35,65.35,65.35,65.35,3
20190301|2018-07-23 05:30,23,65.54,65.57,65.54,65.54,21
20190301|2018-07-23 07:00,23,65.5,65.5,65.5,65.5,5
20190301|2018-07-23 08:00,23,65.31,65.31,65.26,65.26,6
20190301|2018-07-23 09:00,23,65.58,65.58,65.58,65.58,7
20190301|2018-07-23 10:00,23,65.18,65.47,65.14,65.47,22
20190301|2018-07-23 11:00,23,65.11,65.11,64.75,64.85,92
20190301|2018-07-23 11:30,23,64.77,64.87,64.77,64.87,3
20190301|2018-07-23 12:30,23,65,65,65,65,20
20190301|2018-07-23 13:30,23,65.27,65.27,65.27,65.27,3
20190301|2018-07-23 15:00,23,65.24,65.24,65.24,65.24,4
20190301|2018-07-24 01:00,24,65.17,65.17,65.17,65.17,1
20190301|2018-07-24 02:30,24,65.26,65.26,65.26,65.26,1
20190301|2018-07-24 03:00,24,65.28,65.28,65.27,65.28,8
20190301|2018-07-24 03:30,24,65.3,65.37,65.3,65.37,12
20190301|2018-07-24 04:00,24,65.36,65.36,65.36,65.36,1
20190301|2018-07-24 04:30,24,65.33,65.33,65.33,65.33,1
20190301|2018-07-24 07:00,24,65.41,65.53,65.41,65.53,10
20190301|2018-07-24 08:00,24,65.18,65.18,65.01,65.01,42
20190301|2018-07-24 08:30,24,65.41,65.65,65.41,65.63,86
20190301|2018-07-24 09:00,24,65.85,65.87,65.73,65.73,42
20190301|2018-07-24 09:30,24,65.83,65.83,65.73,65.78,12
20190301|2018-07-24 10:00,24,65.89,65.9,65.73,65.79,38
20190301|2018-07-24 10:30,24,65.89,65.89,65.89,65.89,7
20190301|2018-07-24 12:00,24,65.5,65.6,65.5,65.6,22
20190301|2018-07-24 12:30,24,65.58,65.58,65.5,65.5,19
20190301|2018-07-24 13:30,24,65.45,65.45,65.45,65.45,10
20190301|2018-07-24 14:00,24,65.45,65.45,65.45,65.45,10
20190301|2018-07-24 15:30,24,65.65,65.7,65.65,65.7,62
20190301|2018-07-24 21:30,25,65.74,65.79,65.74,65.79,10
20190301|2018-07-24 23:00,25,65.72,65.73,65.72,65.73,9
20190301|2018-07-24 23:30,25,65.72,65.72,65.72,65.72,1
20190301|2018-07-25 01:30,25,65.94,65.97,65.94,65.95,10
20190301|2018-07-25 02:00,25,65.88,65.88,65.88,65.88,1
20190301|2018-07-25 02:30,25,65.92,65.92,65.92,65.92,2
20190301|2018-07-25 03:00,25,65.79,65.79,65.76,65.76,2
20190301|2018-07-25 04:30,25,65.85,65.85,65.85,65.85,20
20190301|2018-07-25 05:00,25,65.89,65.89,65.89,65.89,3
20190301|2018-07-25 06:30,25,65.76,65.76,65.76,65.76,1
20190301|2018-07-25 09:30,25,65.9,66.11,65.45,65.5,151
20190301|2018-07-25 10:00,25,65.43,65.88,65.43,65.88,52
20190301|2018-07-25 10:30,25,65.97,66.19,65.97,66.15,10
20190301|2018-07-25 11:00,25,66.23,66.23,66.14,66.14,55
20190301|2018-07-25 11:30,25,66.1,66.18,66.1,66.18,9
20190301|2018-07-25 12:00,25,66.13,66.13,66.12,66.12,7
20190301|2018-07-25 12:30,25,66.02,66.02,66.02,66.02,3
20190301|2018-07-25 13:00,25,66.24,66.24,66.19,66.19,2
20190301|2018-07-26 03:30,26,66.25,66.25,66.2,66.2,10
20190301|2018-07-26 05:00,26,66.5,66.5,66.47,66.47,4
20190301|2018-07-26 07:30,26,66.2,66.2,66.1,66.16,41
20190301|2018-07-26 08:00,26,66.32,66.32,66.32,66.32,2
20190301|2018-07-26 08:30,26,66.28,66.37,66.26,66.26,26
20190301|2018-07-26 09:00,26,66.38,66.38,66.38,66.38,1
20190301|2018-07-26 10:00,26,66.63,66.67,66.59,66.67,22
20190301|2018-07-26 10:30,26,66.63,66.63,66.63,66.63,3
20190301|2018-07-26 12:30,26,66.81,66.81,66.78,66.78,4
20190301|2018-07-26 13:00,26,66.76,66.76,66.74,66.76,3
20190301|2018-07-26 14:30,26,66.59,66.59,66.59,66.59,1
20190301|2018-07-27 07:30,27,66.69,66.69,66.69,66.69,1
20190301|2018-07-27 08:00,27,66.59,66.59,66.59,66.59,9
20190301|2018-07-27 08:30,27,66.55,66.55,66.55,66.55,1
20190301|2018-07-27 09:00,27,66.7,66.7,66.49,66.49,32
20190301|2018-07-27 09:30,27,66.46,66.52,66.46,66.52,2
20190301|2018-07-27 10:00,27,66.47,66.5,66.47,66.5,70
20190301|2018-07-27 11:30,27,66.53,66.53,66,66,20
20190301|2018-07-27 12:00,27,65.97,66.15,65.8,65.95,99
20190301|2018-07-27 14:00,27,66.07,66.07,66.07,66.07,9
20190301|2018-07-29 17:00,30,66.31,66.31,66.31,66.31,1
20190301|2018-07-30 04:00,30,66.52,66.52,66.51,66.51,50
20190301|2018-07-30 04:30,30,66.46,66.46,66.42,66.42,5
20190301|2018-07-30 05:30,30,66.66,66.66,66.66,66.66,1
20190301|2018-07-30 06:30,30,66.92,66.93,66.92,66.93,3
20190301|2018-07-30 07:00,30,66.91,66.95,66.91,66.95,2
20190301|2018-07-30 08:00,30,67.01,67.1,67,67.1,25
20190301|2018-07-30 08:30,30,67.09,67.16,67.09,67.12,49
20190301|2018-07-30 09:00,30,67.07,67.1,66.76,66.85,16
20190301|2018-07-30 09:30,30,66.98,66.98,66.9,66.9,4
20190301|2018-07-30 10:00,30,66.96,66.96,66.96,66.96,2
20190301|2018-07-30 11:30,30,66.96,66.96,66.96,66.96,1
20190301|2018-07-30 12:00,30,66.92,66.92,66.92,66.92,1
20190301|2018-07-30 12:30,30,67.01,67.01,67.01,67.01,1
20190301|2018-07-30 13:00,30,66.97,67.01,66.96,67.01,5
20190301|2018-07-30 13:30,30,66.84,66.85,66.82,66.82,4
20190301|2018-07-30 19:00,31,66.88,66.88,66.88,66.88,1
20190301|2018-07-31 06:00,31,66.72,66.72,66.72,66.72,1
20190301|2018-07-31 06:30,31,66.82,66.82,66.82,66.82,1
20190301|2018-07-31 08:00,31,66.52,66.52,66.09,66.09,21
20190301|2018-07-31 08:30,31,66.14,66.2,65.94,66.13,13
20190301|2018-07-31 09:00,31,66.13,66.13,65.85,65.92,66
20190301|2018-07-31 09:30,31,65.99,66.04,65.99,66.04,6
20190301|2018-07-31 10:00,31,66.12,66.12,65.98,65.98,5
20190301|2018-07-31 10:30,31,66.19,66.19,66.15,66.15,4
20190301|2018-07-31 11:30,31,66.27,66.27,66.27,66.27,1
20190301|2018-07-31 12:00,31,66.01,66.14,66.01,66.14,10
20190301|2018-07-31 12:30,31,65.96,65.96,65.96,65.96,1
20190301|2018-07-31 13:00,31,65.95,65.95,65.92,65.92,2
20190301|2018-07-31 13:30,31,65.91,65.91,65.91,65.91,66
20190301|2018-07-31 15:30,31,65.9,65.9,65.33,65.73,70
20190301|2018-08-01 03:00,1,65.62,65.69,65.62,65.69,5
20190301|2018-08-01 03:30,1,65.69,65.69,65.58,65.58,9
20190301|2018-08-01 04:00,1,65.39,65.39,65.39,65.39,4
20190301|2018-08-01 06:30,1,65.34,65.34,65.34,65.34,5
20190301|2018-08-01 07:00,1,65.15,65.15,65.14,65.14,4
20190301|2018-08-01 08:30,1,65.06,65.06,65.06,65.06,1
20190301|2018-08-01 09:00,1,65.05,65.06,64.98,64.98,6
20190301|2018-08-01 09:30,1,64.97,65.45,64.94,65.45,17
20190301|2018-08-01 10:00,1,65.04,65.12,64.55,64.6,75
20190301|2018-08-01 10:30,1,64.77,64.82,64.68,64.69,12
20190301|2018-08-01 11:30,1,64.97,64.97,64.97,64.97,3
20190301|2018-08-01 12:30,1,64.76,64.76,64.75,64.75,2
20190301|2018-08-01 13:00,1,64.71,64.71,64.55,64.64,48
20190301|2018-08-01 14:00,1,64.72,64.72,64.72,64.72,2
20190301|2018-08-01 20:00,2,65.08,65.08,65.08,65.08,1
20190301|2018-08-02 05:00,2,64.3,64.3,64.3,64.3,20
20190301|2018-08-02 06:30,2,64.34,64.34,64.34,64.34,2
20190301|2018-08-02 09:00,2,64.63,65,64.63,64.95,143
20190301|2018-08-02 09:30,2,64.95,64.95,64.89,64.89,17
20190301|2018-08-02 10:00,2,65.21,65.44,65.21,65.44,16
20190301|2018-08-02 10:30,2,65.46,65.61,65.46,65.61,41
20190301|2018-08-02 11:00,2,65.7,65.7,65.7,65.7,1
20190301|2018-08-02 11:30,2,65.67,65.9,65.61,65.82,27
20190301|2018-08-02 12:00,2,65.77,65.77,65.77,65.77,3
20190301|2018-08-02 13:00,2,65.68,65.68,65.6,65.65,16
20190301|2018-08-03 02:00,3,65.45,65.45,65.45,65.45,1
20190301|2018-08-03 04:30,3,65.79,65.79,65.79,65.79,1
20190301|2018-08-03 06:00,3,65.64,65.64,65.64,65.64,4
20190301|2018-08-03 09:00,3,65.44,65.65,65.44,65.65,49
20190301|2018-08-03 10:00,3,65.71,65.71,65.71,65.71,1
20190301|2018-08-03 10:30,3,65.48,65.48,64.99,65.05,84
20190301|2018-08-03 12:00,3,65.4,65.4,65.4,65.4,10
20190301|2018-08-03 13:00,3,65.4,65.4,65.4,65.4,40
20190301|2018-08-03 13:30,3,65.5,65.5,65.5,65.5,20
20190301|2018-08-06 04:30,6,66.27,66.27,66.27,66.27,1
20190301|2018-08-06 05:00,6,66.39,66.4,66.39,66.4,2
20190301|2018-08-06 06:30,6,66.26,66.26,66.26,66.26,2
20190301|2018-08-06 08:00,6,66.48,66.48,66.48,66.48,16
20190301|2018-08-06 08:30,6,66.11,66.13,66.11,66.13,3
20190301|2018-08-06 09:00,6,66.25,66.25,66.25,66.25,2
20190301|2018-08-06 09:30,6,66.48,66.72,66.48,66.72,42
20190301|2018-08-06 10:00,6,66.68,66.69,66.68,66.69,10
20190301|2018-08-06 11:00,6,66.67,66.67,66.52,66.52,11
20190301|2018-08-06 11:30,6,66.46,66.46,66.45,66.45,4
20190301|2018-08-06 12:00,6,66.35,66.35,66.29,66.29,3
20190301|2018-08-06 12:30,6,66.14,66.14,66.14,66.14,2
20190301|2018-08-06 13:00,6,66.25,66.25,65.96,65.96,53
20190301|2018-08-06 14:00,6,65.87,65.87,65.87,65.87,1
20190301|2018-08-07 01:30,7,66.23,66.23,66.23,66.23,2
20190301|2018-08-07 04:00,7,66.38,66.38,66.38,66.38,19
20190301|2018-08-07 04:30,7,66.38,66.39,66.38,66.39,12
20190301|2018-08-07 05:00,7,66.68,66.72,66.68,66.72,29
20190301|2018-08-07 06:00,7,66.81,66.81,66.81,66.81,2
20190301|2018-08-07 06:30,7,66.82,66.84,66.82,66.84,11
20190301|2018-08-07 08:30,7,66.53,66.57,66.47,66.52,35
20190301|2018-08-07 09:30,7,66.64,66.64,66.64,66.64,1
20190301|2018-08-07 10:00,7,66.72,66.72,66.39,66.48,29
20190301|2018-08-07 10:30,7,66.53,66.6,66.53,66.6,4
20190301|2018-08-07 11:00,7,66.6,66.62,66.6,66.62,21
20190301|2018-08-07 11:30,7,66.52,66.59,66.52,66.59,2
20190301|2018-08-07 13:00,7,66.63,66.67,66.56,66.56,11
20190301|2018-08-08 02:00,8,66.65,66.65,66.65,66.65,1
20190301|2018-08-08 04:30,8,66.9,66.9,66.9,66.9,1
20190301|2018-08-08 06:00,8,66.38,66.42,66.38,66.42,30
20190301|2018-08-08 06:30,8,66.48,66.48,66.48,66.48,3
20190301|2018-08-08 07:00,8,66.12,66.25,66.12,66.25,21
20190301|2018-08-08 07:30,8,66.19,66.19,65.96,66.06,45
20190301|2018-08-08 08:30,8,66,66,65.59,65.6,32
20190301|2018-08-08 09:00,8,65.64,65.69,65.64,65.69,12
20190301|2018-08-08 09:30,8,65.55,65.69,65.08,65.08,26
20190301|2018-08-08 10:00,8,65.04,65.16,64.9,64.9,102
20190301|2018-08-08 10:30,8,64.66,64.67,64.3,64.5,123
20190301|2018-08-08 11:00,8,64.4,64.4,64.4,64.4,9
20190301|2018-08-08 11:30,8,64.36,64.39,64.36,64.39,13
20190301|2018-08-08 12:00,8,64.41,64.45,64.33,64.33,15
20190301|2018-08-08 12:30,8,64.35,64.35,64.35,64.35,2
20190301|2018-08-08 13:00,8,64.56,64.7,64.56,64.7,4
20190301|2018-08-08 13:30,8,64.65,64.65,64.65,64.65,1
20190301|2018-08-08 23:00,9,64.88,64.97,64.88,64.97,31
20190301|2018-08-09 00:00,9,64.86,64.86,64.86,64.86,17
20190301|2018-08-09 01:00,9,64.94,64.94,64.94,64.94,8
20190301|2018-08-09 04:00,9,64.99,65,64.99,65,17
20190301|2018-08-09 04:30,9,64.63,64.86,64.63,64.86,6
20190301|2018-08-09 08:00,9,64.89,64.89,64.89,64.89,1
20190301|2018-08-09 08:30,9,65.12,65.14,65.12,65.14,2
20190301|2018-08-09 09:00,9,64.82,64.82,64.82,64.82,1
20190301|2018-08-09 09:30,9,65.05,65.05,64.96,64.96,2
20190301|2018-08-09 10:00,9,64.8,64.9,64.7,64.7,70
20190301|2018-08-09 12:00,9,64.73,64.73,64.71,64.71,26
20190301|2018-08-09 12:30,9,64.67,64.68,64.67,64.68,5
20190301|2018-08-09 20:30,10,64.6,64.6,64.6,64.6,5
20190301|2018-08-10 02:00,10,64.38,64.38,64.38,64.38,6
20190301|2018-08-10 04:00,10,64.62,64.62,64.62,64.62,5
20190301|2018-08-10 04:30,10,64.81,64.82,64.67,64.73,69
20190301|2018-08-10 07:30,10,64.98,64.98,64.96,64.96,25
20190301|2018-08-10 08:00,10,64.91,65.03,64.91,65.03,5
20190301|2018-08-10 08:30,10,64.97,65.22,64.97,65.22,71
20190301|2018-08-10 09:00,10,65.23,65.23,65.23,65.23,7
20190301|2018-08-10 09:30,10,65.33,65.55,65.33,65.55,69
20190301|2018-08-10 10:00,10,65.41,65.41,65.41,65.41,1
20190301|2018-08-10 10:30,10,65.33,65.33,65.33,65.33,1
20190301|2018-08-10 11:30,10,65.45,65.45,65.45,65.45,1
20190301|2018-08-10 12:30,10,65.43,65.43,65.43,65.43,1
20190301|2018-08-10 13:00,10,65.35,65.42,65.35,65.42,26
20190301|2018-08-10 14:30,10,65.35,65.36,65.35,65.36,6
20190301|2018-08-13 05:30,13,65.2,65.2,65.2,65.2,1
20190301|2018-08-13 07:00,13,65.34,65.34,65.34,65.34,2
20190301|2018-08-13 08:30,13,64.98,64.98,64.98,64.98,1
20190301|2018-08-13 09:00,13,64.93,65.2,64.87,65.2,11
20190301|2018-08-13 09:30,13,65.19,65.23,64.89,64.89,24
20190301|2018-08-13 10:00,13,65.3,65.3,65.3,65.3,1
20190301|2018-08-13 10:30,13,64.97,64.97,64.37,64.37,16
20190301|2018-08-13 11:00,13,64.1,64.1,63.75,63.75,120
20190301|2018-08-13 11:30,13,63.99,63.99,63.75,63.75,27
20190301|2018-08-13 12:00,13,63.97,63.97,63.97,63.97,1
20190301|2018-08-13 12:30,13,64.22,64.22,64.22,64.22,3
20190301|2018-08-13 13:00,13,64.48,65.08,64.48,65.08,32
20190301|2018-08-13 13:30,13,65.12,65.12,65.01,65.05,10
20190301|2018-08-13 20:00,14,65.17,65.17,65.17,65.17,1
20190301|2018-08-14 01:00,14,65.16,65.16,65.16,65.16,3
20190301|2018-08-14 01:30,14,65.12,65.12,65.12,65.12,7
20190301|2018-08-14 02:00,14,65.32,65.32,65.32,65.32,4
20190301|2018-08-14 03:00,14,65.63,65.63,65.63,65.63,1
20190301|2018-08-14 03:30,14,65.43,65.43,65.39,65.39,70
20190301|2018-08-14 04:00,14,65.56,65.56,65.56,65.56,2
20190301|2018-08-14 06:00,14,65.63,65.63,65.63,65.63,1
20190301|2018-08-14 06:30,14,65.72,65.88,65.72,65.88,41
20190301|2018-08-14 08:00,14,65.83,66.03,65.83,66.03,104
20190301|2018-08-14 08:30,14,65.96,66,65.83,65.83,35
20190301|2018-08-14 09:00,14,65.76,65.76,65.76,65.76,1
20190301|2018-08-14 09:30,14,65.69,65.69,65.69,65.69,3
20190301|2018-08-14 10:00,14,65.72,65.72,65.09,65.09,11
20190301|2018-08-14 10:30,14,64.99,65.14,64.98,65.05,92
20190301|2018-08-14 11:00,14,64.75,65.12,64.73,65.12,108
20190301|2018-08-14 11:30,14,65.31,65.31,65.12,65.12,11
20190301|2018-08-14 12:00,14,64.98,65.2,64.98,65.2,11
20190301|2018-08-14 13:00,14,64.9,64.9,64.9,64.9,4
20190301|2018-08-14 13:30,14,64.9,64.9,64.9,64.9,1
20190301|2018-08-14 15:30,14,64.6,64.6,64.6,64.6,1
20190301|2018-08-14 19:30,15,64.56,64.56,64.56,64.56,4
20190301|2018-08-15 02:00,15,64.55,64.55,64.55,64.55,2
20190301|2018-08-15 03:00,15,64.48,64.48,64.48,64.48,2
20190301|2018-08-15 06:30,15,64.47,64.47,64.47,64.47,1
20190301|2018-08-15 07:30,15,64.36,64.36,64.34,64.34,51
20190301|2018-08-15 08:00,15,64.26,64.26,64.26,64.26,2
20190301|2018-08-15 08:30,15,64.15,64.15,64.08,64.08,22
20190301|2018-08-15 09:00,15,63.81,63.85,63.76,63.76,8
20190301|2018-08-15 09:30,15,63.74,63.74,63.06,63.06,160
20190301|2018-08-15 10:00,15,63,63,62.9,62.9,324
20190301|2018-08-15 10:30,15,63.01,63.01,63.01,63.01,1
20190301|2018-08-15 11:00,15,63.13,63.13,63.13,63.13,1
20190301|2018-08-15 11:30,15,63.37,63.47,63.37,63.47,18
20190301|2018-08-15 12:00,15,63.47,63.57,63.31,63.56,16
20190301|2018-08-15 12:30,15,63.64,63.64,63.64,63.64,3
20190301|2018-08-15 13:00,15,63.57,63.57,63.17,63.37,10
20190301|2018-08-15 13:30,15,63.37,63.37,63.35,63.35,4
20190301|2018-08-15 14:00,15,63.33,63.33,63.33,63.33,3
20190301|2018-08-15 15:30,15,63.3,63.3,63.25,63.25,5
20190301|2018-08-15 20:30,16,63.26,63.26,63.26,63.26,1
20190301|2018-08-16 00:30,16,63.56,63.56,63.51,63.51,8
20190301|2018-08-16 01:00,16,63.56,63.56,63.56,63.56,2
20190301|2018-08-16 02:30,16,63.4,63.4,63.4,63.4,1
20190301|2018-08-16 03:00,16,63.36,63.56,63.36,63.52,38
20190301|2018-08-16 03:30,16,63.51,63.51,63.51,63.51,1
20190301|2018-08-16 04:00,16,63.5,63.5,63.5,63.5,3
20190301|2018-08-16 04:30,16,63.5,63.5,63.5,63.5,104
20190301|2018-08-16 05:00,16,63.5,63.5,63.33,63.33,106
20190301|2018-08-16 05:30,16,63.32,63.32,63.32,63.32,1
20190301|2018-08-16 06:00,16,63.36,63.45,63.36,63.41,18
20190301|2018-08-16 07:00,16,63.62,63.62,63.55,63.56,163
20190301|2018-08-16 07:30,16,63.56,63.7,63.56,63.65,174
20190301|2018-08-16 08:00,16,63.48,63.57,63.48,63.52,122
20190301|2018-08-16 08:30,16,63.49,63.64,63.49,63.61,37
20190301|2018-08-16 09:00,16,63.44,63.44,63.4,63.4,23
20190301|2018-08-16 09:30,16,63.5,63.6,63.39,63.39,38
20190301|2018-08-16 10:00,16,63.54,63.68,63.47,63.68,407
20190301|2018-08-16 10:30,16,63.72,63.72,63.6,63.69,107
20190301|2018-08-16 11:00,16,63.72,63.76,63.72,63.76,401
20190301|2018-08-16 11:30,16,63.53,63.53,63.53,63.53,1
20190301|2018-08-16 12:00,16,63.75,63.75,63.75,63.75,277
20190301|2018-08-16 13:00,16,63.73,63.75,63.72,63.75,456
20190301|2018-08-16 13:30,16,63.69,63.69,63.69,63.69,266
20190301|2018-08-16 14:30,16,63.63,63.63,63.63,63.63,1
20190301|2018-08-17 00:30,17,63.68,63.68,63.68,63.68,188
20190301|2018-08-17 01:30,17,63.68,63.68,63.68,63.68,11
20190301|2018-08-17 02:00,17,63.68,63.77,63.68,63.77,2
20190301|2018-08-17 02:30,17,63.75,63.81,63.75,63.81,100
20190301|2018-08-17 03:30,17,63.97,63.97,63.97,63.97,50
20190301|2018-08-17 04:00,17,63.9,63.9,63.86,63.86,2
20190301|2018-08-17 05:00,17,64.05,64.05,64.05,64.05,1
20190301|2018-08-17 06:00,17,64.11,64.11,64.11,64.11,6
20190301|2018-08-17 07:00,17,64.1,64.27,64.1,64.27,51
20190301|2018-08-17 08:00,17,64.43,64.43,64.43,64.43,50
20190301|2018-08-17 08:30,17,64.43,64.43,64.43,64.43,1
20190301|2018-08-17 09:00,17,64.21,64.21,64.1,64.1,5
20190301|2018-08-17 09:30,17,63.82,63.82,63.82,63.82,1
20190301|2018-08-17 10:00,17,63.97,63.97,63.97,63.97,2
20190301|2018-08-17 10:30,17,63.96,63.96,63.96,63.96,1
20190301|2018-08-17 11:30,17,63.82,63.82,63.76,63.76,6
20190301|2018-08-17 12:00,17,63.69,63.71,63.56,63.56,5
20190301|2018-08-17 13:00,17,63.96,63.97,63.91,63.91,3
20190301|2018-08-17 13:30,17,64,64.07,63.99,64.02,5
20190301|2018-08-17 14:30,17,63.85,63.85,63.85,63.85,2
20190301|2018-08-20 01:30,20,63.86,63.86,63.86,63.86,1
20190301|2018-08-20 03:30,20,64.08,64.08,63.99,63.99,10
20190301|2018-08-20 04:30,20,63.88,63.89,63.88,63.89,5
20190301|2018-08-20 07:00,20,63.75,63.75,63.64,63.64,8
20190301|2018-08-20 08:30,20,64,64,63.92,63.92,2
20190301|2018-08-20 09:00,20,64.09,64.24,64.03,64.24,4
20190301|2018-08-20 09:30,20,64.04,64.04,64.04,64.04,3
20190301|2018-08-20 10:00,20,63.93,63.94,63.73,63.85,34
20190301|2018-08-20 10:30,20,63.76,63.82,63.76,63.82,4
20190301|2018-08-20 11:00,20,63.95,64,63.95,64,8
20190301|2018-08-20 11:30,20,64.04,64.04,64.04,64.04,2
20190301|2018-08-20 12:00,20,63.89,63.96,63.81,63.96,27
20190301|2018-08-20 12:30,20,63.95,63.96,63.95,63.96,3
20190301|2018-08-20 13:00,20,64,64.06,63.92,64.06,6
20190301|2018-08-20 13:30,20,64.04,64.04,63.99,63.99,8
20190301|2018-08-20 14:30,20,63.98,63.98,63.98,63.98,1
20190301|2018-08-20 15:30,20,63.96,63.96,63.96,63.96,4
20190301|2018-08-21 03:00,21,63.96,63.96,63.96,63.96,1
20190301|2018-08-21 04:30,21,63.97,63.97,63.97,63.97,1
20190301|2018-08-21 07:00,21,64.26,64.34,64.26,64.33,3
20190301|2018-08-21 08:00,21,64.35,64.57,64.35,64.57,5
20190301|2018-08-21 08:30,21,64.68,64.68,64.63,64.63,2
20190301|2018-08-21 09:00,21,64.59,64.59,64.59,64.59,1
20190301|2018-08-21 10:00,21,64.43,64.43,64.43,64.43,2
20190301|2018-08-21 12:00,21,64.49,64.49,64.48,64.48,5
20190301|2018-08-21 12:30,21,64.44,64.44,64.44,64.44,4
20190301|2018-08-21 13:30,21,64.27,64.27,64.27,64.27,1
20190301|2018-08-22 02:30,22,64.78,64.78,64.78,64.78,1
20190301|2018-08-22 05:00,22,65.21,65.21,65.21,65.21,1
20190301|2018-08-22 05:30,22,65.18,65.27,65.18,65.27,44
20190301|2018-08-22 06:00,22,65.43,65.43,65.43,65.43,20
20190301|2018-08-22 06:30,22,65.62,65.66,65.59,65.59,43
20190301|2018-08-22 07:00,22,65.44,65.44,65.34,65.34,21
20190301|2018-08-22 08:30,22,65.63,65.69,65.63,65.69,2
20190301|2018-08-22 09:00,22,65.8,65.85,65.58,65.71,28
20190301|2018-08-22 09:30,22,65.54,66.03,65.54,65.94,20
20190301|2018-08-22 10:00,22,65.76,66.06,65.76,65.92,15
20190301|2018-08-22 10:30,22,65.9,66.25,65.9,66.25,75
20190301|2018-08-22 11:00,22,66.35,66.35,66.35,66.35,1
20190301|2018-08-22 11:30,22,66.32,66.32,66.17,66.23,17
20190301|2018-08-22 12:00,22,66.35,66.35,66.35,66.35,1
20190301|2018-08-22 12:30,22,66.31,66.48,66.31,66.44,16
20190301|2018-08-22 13:00,22,66.33,66.35,66.33,66.34,30
20190301|2018-08-22 13:30,22,66.37,66.37,66.37,66.37,2
20190301|2018-08-22 20:30,23,66.38,66.38,66.26,66.27,110
20190301|2018-08-22 21:00,23,66.25,66.25,66.25,66.25,2
20190301|2018-08-22 21:30,23,66.45,66.45,66.45,66.45,1
20190301|2018-08-23 02:00,23,66.13,66.14,66.13,66.14,4
20190301|2018-08-23 02:30,23,66.15,66.15,66.09,66.11,11
20190301|2018-08-23 03:30,23,66.2,66.2,66.2,66.2,3
20190301|2018-08-23 04:00,23,66.19,66.19,66.18,66.18,2
20190301|2018-08-23 04:30,23,66.19,66.19,66.19,66.19,1
20190301|2018-08-23 06:00,23,66.38,66.38,66.28,66.28,4
20190301|2018-08-23 06:30,23,66.24,66.24,66.24,66.24,2
20190301|2018-08-23 07:30,23,66.23,66.24,66.17,66.17,15
20190301|2018-08-23 08:00,23,66.05,66.05,66.02,66.02,3
20190301|2018-08-23 08:30,23,65.9,66.1,65.9,66.05,9
20190301|2018-08-23 09:00,23,66.08,66.21,66.07,66.17,9
20190301|2018-08-23 09:30,23,66.31,66.49,66.31,66.48,22
20190301|2018-08-23 10:00,23,66.35,66.42,66.33,66.33,25
20190301|2018-08-23 10:30,23,66.2,66.3,66.2,66.3,2
20190301|2018-08-23 11:00,23,66.34,66.34,66.34,66.34,1
20190301|2018-08-23 11:30,23,66.37,66.37,66.37,66.37,3
20190301|2018-08-23 12:30,23,66.39,66.39,66.38,66.39,7
20190301|2018-08-23 15:00,23,66.47,66.47,66.47,66.47,1
20190301|2018-08-24 00:30,24,66.78,66.78,66.78,66.78,1
20190301|2018-08-24 02:30,24,66.97,66.97,66.97,66.97,1
20190301|2018-08-24 03:30,24,66.94,66.94,66.93,66.93,15
20190301|2018-08-24 04:00,24,66.98,66.98,66.98,66.98,4
20190301|2018-08-24 05:00,24,67.13,67.22,67.13,67.2,16
20190301|2018-08-24 07:30,24,67.22,67.22,67.14,67.14,3
20190301|2018-08-24 08:00,24,67.32,67.5,67.3,67.5,17
20190301|2018-08-24 08:30,24,67.54,67.69,67.4,67.65,328
20190301|2018-08-24 09:00,24,67.64,67.64,67.37,67.37,133
20190301|2018-08-24 09:30,24,67.59,67.59,67.46,67.56,22
20190301|2018-08-24 10:00,24,67.51,67.51,67.51,67.51,1
20190301|2018-08-24 11:30,24,67.41,67.41,67.28,67.37,7
20190301|2018-08-24 12:00,24,67.37,67.38,67.31,67.31,57
20190301|2018-08-24 12:30,24,67.19,67.19,66.74,66.91,421
20190301|2018-08-24 13:00,24,67.01,67.2,67.01,67.2,8
20190301|2018-08-24 14:00,24,66.83,66.83,66.83,66.83,1
20190301|2018-08-24 15:00,24,66.97,67,66.97,67,40
20190301|2018-08-24 15:30,24,67,67,67,67,20
20190301|2018-08-27 01:30,27,67,67,66.93,66.93,11
20190301|2018-08-27 03:00,27,66.95,66.95,66.95,66.95,3
20190301|2018-08-27 06:00,27,66.99,66.99,66.99,66.99,2
20190301|2018-08-27 07:00,27,67.28,67.28,67.28,67.28,2
20190301|2018-08-27 08:00,27,67.24,67.41,67.24,67.41,8
20190301|2018-08-27 08:30,27,67.39,67.41,67.38,67.41,4
20190301|2018-08-27 09:00,27,67.39,67.39,67.14,67.33,13
20190301|2018-08-27 09:30,27,67.23,67.23,67.23,67.23,2
20190301|2018-08-27 10:30,27,67.13,67.13,67.1,67.1,15
20190301|2018-08-27 11:30,27,67.27,67.3,67.27,67.3,61
20190301|2018-08-27 13:00,27,67.41,67.41,67.41,67.41,1
20190301|2018-08-28 01:30,28,67.25,67.25,67.2,67.2,30
20190301|2018-08-28 02:00,28,67.35,67.35,67.35,67.35,10
20190301|2018-08-28 03:00,28,67.47,67.47,67.47,67.47,1
20190301|2018-08-28 03:30,28,67.43,67.48,67.43,67.48,10
20190301|2018-08-28 04:00,28,67.5,67.51,67.5,67.51,15
20190301|2018-08-28 04:30,28,67.62,67.62,67.62,67.62,5
20190301|2018-08-28 05:00,28,67.54,67.62,67.53,67.57,9
20190301|2018-08-28 05:30,28,67.38,67.38,67.38,67.38,1
20190301|2018-08-28 07:00,28,67.48,67.48,67.48,67.48,1
20190301|2018-08-28 07:30,28,67.6,67.62,67.6,67.62,8
20190301|2018-08-28 08:00,28,67.47,67.55,67.47,67.55,2
20190301|2018-08-28 08:30,28,67.59,67.59,67.43,67.43,3
20190301|2018-08-28 09:00,28,67.37,67.39,67.27,67.28,39
20190301|2018-08-28 09:30,28,67.28,67.28,67.28,67.28,30
20190301|2018-08-28 10:00,28,67.23,67.39,67.22,67.39,40
20190301|2018-08-28 10:30,28,67.44,67.44,67.28,67.29,3
20190301|2018-08-28 11:00,28,67.1,67.1,66.88,66.92,97
20190301|2018-08-28 11:30,28,66.95,67.03,66.95,66.97,8
20190301|2018-08-28 12:00,28,66.96,66.96,66.96,66.96,1
20190301|2018-08-28 12:30,28,67.01,67.08,67.01,67.03,49
20190301|2018-08-28 13:00,28,67.1,67.11,67.09,67.09,25
20190301|2018-08-28 13:30,28,67.13,67.13,67.13,67.13,1
20190301|2018-08-28 15:30,28,67.14,67.14,67.14,67.14,1
20190301|2018-08-29 03:30,29,67.15,67.15,67.15,67.15,10
20190301|2018-08-29 04:00,29,67.25,67.25,67.25,67.25,10
20190301|2018-08-29 05:00,29,67.33,67.33,67.33,67.33,1
20190301|2018-08-29 06:00,29,67.37,67.4,67.37,67.4,2
20190301|2018-08-29 06:30,29,67.5,67.56,67.5,67.56,26
20190301|2018-08-29 07:00,29,67.61,67.61,67.61,67.61,1
20190301|2018-08-29 07:30,29,67.62,67.62,67.62,67.62,2
20190301|2018-08-29 08:00,29,67.66,67.7,67.66,67.7,50
20190301|2018-08-29 08:30,29,67.66,67.66,67.62,67.64,6
20190301|2018-08-29 09:00,29,67.64,67.64,67.61,67.61,15
20190301|2018-08-29 09:30,29,67.66,67.92,67.51,67.51,81
20190301|2018-08-29 10:00,29,67.66,67.8,67.66,67.72,32
20190301|2018-08-29 10:30,29,67.7,67.82,67.7,67.82,11
20190301|2018-08-29 11:00,29,67.8,67.81,67.76,67.76,34
20190301|2018-08-29 11:30,29,67.67,67.84,67.67,67.8,71
20190301|2018-08-29 12:00,29,67.92,68.15,67.92,68.15,24
20190301|2018-08-29 12:30,29,68.07,68.07,68.07,68.07,1
20190301|2018-08-29 13:00,29,67.96,67.96,67.95,67.95,2
20190301|2018-08-29 13:30,29,68.01,68.02,68.01,68.02,309
20190301|2018-08-29 14:00,29,68.03,68.08,68.03,68.08,553
20190301|2018-08-29 14:30,29,68.08,68.18,68.08,68.18,197
20190301|2018-08-29 15:00,29,68.17,68.18,68.17,68.18,114
20190301|2018-08-29 15:30,29,68.17,68.2,68.17,68.2,292
20190301|2018-08-29 16:00,29,68.2,68.2,68.2,68.2,1
20190301|2018-08-30 00:30,30,68.15,68.15,68.15,68.15,1
20190301|2018-08-30 02:00,30,68.26,68.26,68.25,68.25,18
20190301|2018-08-30 02:30,30,68.28,68.28,68.28,68.28,32
20190301|2018-08-30 03:00,30,68.2,68.21,68.13,68.13,40
20190301|2018-08-30 03:30,30,68.18,68.19,68.12,68.12,8
20190301|2018-08-30 04:00,30,68.12,68.12,68.12,68.12,5
20190301|2018-08-30 05:30,30,68.36,68.5,68.36,68.49,12
20190301|2018-08-30 06:00,30,68.4,68.4,68.39,68.39,6
20190301|2018-08-30 07:00,30,68.51,68.51,68.41,68.41,56
20190301|2018-08-30 07:30,30,68.4,68.4,68.35,68.35,7
20190301|2018-08-30 08:00,30,68.32,68.48,68.32,68.47,68
20190301|2018-08-30 08:30,30,68.24,68.27,68.19,68.19,25
20190301|2018-08-30 09:00,30,68.13,68.32,68.13,68.27,24
20190301|2018-08-30 09:30,30,68.36,68.43,68.25,68.25,37
20190301|2018-08-30 10:00,30,68.18,68.29,68.15,68.29,47
20190301|2018-08-30 10:30,30,68.12,68.28,68.12,68.28,9
20190301|2018-08-30 11:00,30,68.28,68.34,68.27,68.34,45
20190301|2018-08-30 11:30,30,68.34,68.34,68.34,68.34,4
20190301|2018-08-30 12:00,30,68.38,68.45,68.38,68.44,54
20190301|2018-08-30 12:30,30,68.53,68.74,68.53,68.64,40
20190301|2018-08-30 13:00,30,68.55,68.55,68.47,68.47,5
20190301|2018-08-30 13:30,30,68.44,68.44,68.44,68.44,12
20190301|2018-08-30 14:00,30,68.41,68.41,68.41,68.41,1
20190301|2018-08-30 15:00,30,68.41,68.41,68.41,68.41,1
20190301|2018-08-31 00:00,31,68.56,68.56,68.56,68.56,1
20190301|2018-08-31 01:30,31,68.5,68.5,68.49,68.49,23
20190301|2018-08-31 02:00,31,68.49,68.57,68.46,68.46,83
20190301|2018-08-31 03:00,31,68.33,68.33,68.32,68.33,5
20190301|2018-08-31 03:30,31,68.27,68.27,68.27,68.27,11
20190301|2018-08-31 04:30,31,68.09,68.1,68.09,68.1,21
20190301|2018-08-31 05:00,31,68,68,67.98,67.98,44
20190301|2018-08-31 06:30,31,68.2,68.34,68.2,68.34,32
20190301|2018-08-31 07:00,31,68.42,68.42,68.42,68.42,11
20190301|2018-08-31 07:30,31,68.29,68.3,68.29,68.3,5
20190301|2018-08-31 08:30,31,68.36,68.36,68.35,68.35,7
20190301|2018-08-31 09:00,31,68.35,68.41,68.35,68.41,18
20190301|2018-08-31 09:30,31,68.45,68.45,68.45,68.45,20
20190301|2018-08-31 10:00,31,68.41,68.43,68.23,68.25,58
20190301|2018-08-31 11:00,31,68.24,68.28,68.2,68.28,29
20190301|2018-08-31 12:00,31,68.28,68.28,68.25,68.25,4
20190301|2018-08-31 12:30,31,68.27,68.27,68.27,68.27,2
20190301|2018-08-31 13:00,31,68.17,68.19,68.17,68.19,3
20190301|2018-08-31 14:00,31,68.12,68.12,68.12,68.12,1
20190301|2018-08-31 14:30,31,68.22,68.22,68.22,68.22,8
20190301|2018-08-31 15:00,31,68.25,68.25,68.25,68.25,6
20190301|2018-08-31 15:30,31,68.24,68.24,68.24,68.24,4
20190301|2018-09-02 21:30,3,67.91,67.91,67.91,67.91,3
20190301|2018-09-03 01:30,3,68.08,68.09,68.08,68.08,28
20190301|2018-09-03 02:00,3,68.14,68.14,68.14,68.14,1
20190301|2018-09-03 03:30,3,68.35,68.35,68.35,68.35,2
20190301|2018-09-03 04:30,3,68.35,68.35,68.35,68.35,2
20190301|2018-09-03 06:30,3,68.47,68.47,68.47,68.47,1
20190301|2018-09-03 08:30,3,68.44,68.44,68.44,68.44,4
20190301|2018-09-03 09:00,3,68.57,68.6,68.57,68.6,96
20190301|2018-09-03 11:00,3,68.53,68.53,68.53,68.53,26
20190301|2018-09-03 11:30,3,68.53,68.54,68.52,68.52,14
20190301|2018-09-03 12:00,3,68.51,68.51,68.51,68.51,78
20190301|2018-09-03 19:00,4,68.57,68.58,68.57,68.58,2
20190301|2018-09-04 02:30,4,68.85,68.89,68.84,68.87,38
20190301|2018-09-04 03:00,4,68.93,69.02,68.89,69,29
20190301|2018-09-04 03:30,4,69,69.32,68.94,69.3,64
20190301|2018-09-04 04:00,4,69.29,69.42,69.26,69.26,24
20190301|2018-09-04 04:30,4,69.23,69.27,69.22,69.22,12
20190301|2018-09-04 05:30,4,69.41,69.54,69.41,69.49,14
20190301|2018-09-04 06:30,4,69.51,69.51,69.5,69.51,15
20190301|2018-09-04 07:30,4,69.51,69.51,69.51,69.51,4
20190301|2018-09-04 08:00,4,69.4,69.42,69,69,117
20190301|2018-09-04 08:30,4,69,69,68.87,68.87,30
20190301|2018-09-04 09:00,4,69.01,69.03,68.73,68.77,44
20190301|2018-09-04 09:30,4,68.87,68.88,68.53,68.68,93
20190301|2018-09-04 10:00,4,68.49,68.55,68.26,68.44,17
20190301|2018-09-04 10:30,4,68.79,68.81,68.62,68.62,27
20190301|2018-09-04 11:00,4,68.58,68.58,68.42,68.52,21
20190301|2018-09-04 11:30,4,68.41,68.41,68.41,68.41,22
20190301|2018-09-04 12:00,4,68.58,68.69,68.58,68.69,3
20190301|2018-09-04 12:30,4,68.71,68.71,68.64,68.64,12
20190301|2018-09-04 13:00,4,68.63,68.63,68.5,68.5,12
20190301|2018-09-04 13:30,4,68.21,68.21,67.97,67.97,6
20190301|2018-09-04 14:00,4,67.95,67.95,67.95,67.95,1
20190301|2018-09-04 14:30,4,67.9,67.91,67.82,67.82,13
20190301|2018-09-05 01:00,5,67.89,67.89,67.67,67.67,32
20190301|2018-09-05 01:30,5,67.73,67.75,67.72,67.75,16
20190301|2018-09-05 02:00,5,67.79,67.79,67.79,67.79,3
20190301|2018-09-05 02:30,5,67.85,67.85,67.85,67.85,9
20190301|2018-09-05 03:00,5,67.75,67.85,67.75,67.85,11
20190301|2018-09-05 03:30,5,67.81,67.81,67.81,67.81,1
20190301|2018-09-05 04:30,5,67.71,67.71,67.4,67.4,62
20190301|2018-09-05 05:30,5,67.65,67.65,67.58,67.58,24
20190301|2018-09-05 06:00,5,67.58,67.7,67.58,67.7,35
20190301|2018-09-05 06:30,5,67.75,67.85,67.7,67.7,45
20190301|2018-09-05 07:00,5,67.6,67.6,67.6,67.6,4
20190301|2018-09-05 07:30,5,67.66,67.7,67.66,67.7,9
20190301|2018-09-05 08:00,5,67.68,67.95,67.68,67.95,36
20190301|2018-09-05 08:30,5,67.95,68.14,67.95,68.06,47
20190301|2018-09-05 09:00,5,67.84,67.84,67.41,67.41,169
20190301|2018-09-05 09:30,5,67.58,67.75,67.4,67.7,74
20190301|2018-09-05 10:00,5,67.75,67.75,67.66,67.73,57
20190301|2018-09-05 10:30,5,67.5,67.55,67.5,67.53,97
20190301|2018-09-05 11:00,5,67.65,67.65,67.58,67.58,50
20190301|2018-09-05 11:30,5,67.65,67.65,67.63,67.63,6
20190301|2018-09-05 12:30,5,67.5,67.5,67.44,67.44,21
20190301|2018-09-05 13:00,5,67.44,67.45,67.38,67.38,12
20190301|2018-09-05 13:30,5,67.44,67.44,67.44,67.44,2
20190301|2018-09-05 15:30,5,67.42,67.42,67.31,67.31,19
20190301|2018-09-05 19:30,6,67.15,67.15,67.15,67.15,1
20190301|2018-09-06 01:00,6,67.25,67.25,67.25,67.25,4
20190301|2018-09-06 03:30,6,67.44,67.47,67.44,67.47,36
20190301|2018-09-06 04:00,6,67.51,67.62,67.51,67.62,12
20190301|2018-09-06 07:30,6,67.64,67.64,67.64,67.64,2
20190301|2018-09-06 08:00,6,67.44,67.44,67.44,67.44,2
20190301|2018-09-06 09:30,6,67.42,67.42,67.27,67.34,47
20190301|2018-09-06 10:00,6,67.35,67.48,66.4,66.4,47
20190301|2018-09-06 10:30,6,66.43,66.46,66.09,66.09,76
20190301|2018-09-06 11:00,6,66.06,66.07,66.05,66.05,5
20190301|2018-09-06 11:30,6,65.93,65.93,65.93,65.93,5
20190301|2018-09-06 12:00,6,66.34,66.35,66.34,66.35,22
20190301|2018-09-06 12:30,6,66.4,66.59,66.4,66.59,60
20190301|2018-09-06 13:00,6,66.75,66.75,66.45,66.45,32
20190301|2018-09-06 13:30,6,66.7,66.72,66.7,66.7,28
20190301|2018-09-06 14:00,6,66.75,66.75,66.74,66.74,13
20190301|2018-09-07 02:00,7,66.71,66.72,66.71,66.72,12
20190301|2018-09-07 02:30,7,66.75,66.75,66.75,66.75,20
20190301|2018-09-07 03:30,7,66.55,66.55,66.55,66.55,1
20190301|2018-09-07 04:00,7,66.6,66.6,66.6,66.6,30
20190301|2018-09-07 07:00,7,66.84,66.84,66.72,66.72,4
20190301|2018-09-07 07:30,7,66.75,66.75,66.63,66.63,5
20190301|2018-09-07 08:00,7,66.49,66.49,66.4,66.4,4
20190301|2018-09-07 08:30,7,66.14,66.3,66.13,66.3,56
20190301|2018-09-07 09:30,7,66.19,66.2,66.19,66.2,3
20190301|2018-09-07 10:00,7,66.33,66.4,66.2,66.4,6
20190301|2018-09-07 10:30,7,66.54,66.63,66.53,66.63,26
20190301|2018-09-07 11:00,7,66.2,66.25,66.14,66.25,23
20190301|2018-09-07 11:30,7,66.39,66.4,66.39,66.4,21
20190301|2018-09-07 12:00,7,66.38,66.47,66.38,66.45,16
20190301|2018-09-07 12:30,7,66.58,66.65,66.58,66.65,17
20190301|2018-09-07 13:00,7,66.53,66.72,66.53,66.72,23
20190301|2018-09-07 13:30,7,66.7,66.7,66.7,66.7,1
20190301|2018-09-07 14:00,7,66.74,66.74,66.72,66.72,4
20190301|2018-09-10 00:30,10,67.06,67.09,67.06,67.09,2
20190301|2018-09-10 01:30,10,67.26,67.26,67.26,67.26,1
20190301|2018-09-10 02:30,10,67.3,67.4,67.3,67.4,37
20190301|2018-09-10 03:30,10,67.45,67.5,67.45,67.5,26
20190301|2018-09-10 04:30,10,67.26,67.27,67.26,67.27,10
20190301|2018-09-10 05:00,10,67.14,67.17,67.14,67.17,20
20190301|2018-09-10 06:00,10,67.25,67.25,67.2,67.2,2
20190301|2018-09-10 06:30,10,67.1,67.1,66.99,66.99,2
20190301|2018-09-10 08:30,10,67.42,67.52,67.35,67.46,100
20190301|2018-09-10 09:00,10,67.49,67.56,67.38,67.47,7
20190301|2018-09-10 09:30,10,67.24,67.24,66.85,67,53
20190301|2018-09-10 10:00,10,66.9,67.1,66.9,67.03,32
20190301|2018-09-10 10:30,10,67,67.21,66.6,66.72,194
20190301|2018-09-10 11:00,10,66.64,66.69,66.63,66.69,4
20190301|2018-09-10 11:30,10,66.81,66.81,66.68,66.72,9
20190301|2018-09-10 12:00,10,66.84,66.87,66.84,66.87,4
20190301|2018-09-10 12:30,10,66.75,66.75,66.75,66.75,1
20190301|2018-09-10 13:00,10,66.78,66.78,66.78,66.78,1
20190301|2018-09-10 13:30,10,66.86,66.86,66.86,66.86,1
20190301|2018-09-10 14:00,10,66.81,66.81,66.74,66.74,16
20190301|2018-09-10 15:00,10,66.82,66.82,66.82,66.82,1
20190301|2018-09-11 03:30,11,67.15,67.15,67.14,67.15,11
20190301|2018-09-11 04:30,11,66.95,66.95,66.95,66.95,22
20190301|2018-09-11 06:00,11,67.05,67.05,67.05,67.05,1
20190301|2018-09-11 06:30,11,66.97,66.97,66.97,66.97,2
20190301|2018-09-11 07:30,11,66.9,66.9,66.9,66.9,10
20190301|2018-09-11 08:00,11,66.85,67,66.85,67,36
20190301|2018-09-11 08:30,11,66.99,66.99,66.88,66.88,16
20190301|2018-09-11 09:00,11,67,67.6,67,67.6,258
20190301|2018-09-11 09:30,11,67.6,67.8,67.53,67.8,79
20190301|2018-09-11 10:00,11,67.83,67.94,67.83,67.93,41
20190301|2018-09-11 10:30,11,67.9,68.02,67.9,68.02,35
20190301|2018-09-11 11:00,11,68.1,68.27,68.1,68.26,24
20190301|2018-09-11 11:30,11,68.18,68.18,68.17,68.17,10
20190301|2018-09-11 12:00,11,68.31,68.42,68.31,68.34,9
20190301|2018-09-11 12:30,11,68.39,68.39,68.36,68.36,2
20190301|2018-09-11 13:00,11,68.38,68.38,68.23,68.29,5
20190301|2018-09-11 13:30,11,68.37,68.45,68.37,68.4,12
20190301|2018-09-11 14:00,11,68.4,68.4,68.4,68.4,2
20190301|2018-09-11 14:30,11,68.31,68.31,68.31,68.31,2
20190301|2018-09-11 15:00,11,68.33,68.4,68.33,68.4,3
20190301|2018-09-11 15:30,11,68.41,68.76,68.41,68.68,50
20190301|2018-09-11 21:00,12,68.69,68.69,68.69,68.69,1
20190301|2018-09-11 21:30,12,68.86,68.86,68.83,68.83,7
20190301|2018-09-11 23:30,12,68.66,68.66,68.66,68.66,40
20190301|2018-09-12 00:30,12,68.68,68.68,68.68,68.68,3
20190301|2018-09-12 01:30,12,68.69,68.69,68.59,68.59,7
20190301|2018-09-12 02:30,12,68.54,68.66,68.52,68.66,3
20190301|2018-09-12 03:00,12,68.61,68.61,68.61,68.61,1
20190301|2018-09-12 03:30,12,68.59,68.59,68.38,68.38,6
20190301|2018-09-12 04:00,12,68.33,68.37,68.26,68.26,40
20190301|2018-09-12 04:30,12,68.37,68.44,68.34,68.44,35
20190301|2018-09-12 06:00,12,68.65,68.65,68.65,68.65,9
20190301|2018-09-12 06:30,12,68.63,68.63,68.63,68.63,1
20190301|2018-09-12 07:30,12,68.76,68.76,68.69,68.69,5
20190301|2018-09-12 08:00,12,68.86,68.93,68.86,68.91,106
20190301|2018-09-12 08:30,12,68.96,68.96,68.96,68.96,4
20190301|2018-09-12 09:00,12,69,69.23,68.96,69.05,160
20190301|2018-09-12 09:30,12,69.04,69.58,68.84,69.54,561
20190301|2018-09-12 10:00,12,69.47,69.67,69.2,69.45,105
20190301|2018-09-12 10:30,12,69.45,69.45,69.4,69.44,23
20190301|2018-09-12 11:00,12,69.44,69.44,69.15,69.25,33
20190301|2018-09-12 11:30,12,69.4,69.4,69.1,69.4,128
20190301|2018-09-12 12:00,12,69.41,69.6,69.4,69.59,24
20190301|2018-09-12 12:30,12,69.69,69.7,69.69,69.7,6
20190301|2018-09-12 13:00,12,69.42,69.42,69.35,69.35,19
20190301|2018-09-12 13:30,12,69.32,69.36,69.32,69.36,4
20190301|2018-09-12 14:00,12,69.32,69.32,69.31,69.31,70
20190301|2018-09-12 14:30,12,69.2,69.29,69.2,69.29,53
20190301|2018-09-12 15:00,12,69.31,69.31,69.29,69.29,2
20190301|2018-09-12 15:30,12,69.33,69.33,69.33,69.33,2
20190301|2018-09-13 01:30,13,68.95,68.95,68.95,68.95,1
20190301|2018-09-13 03:00,13,68.96,68.96,68.5,68.53,64
20190301|2018-09-13 03:30,13,68.6,68.62,68.45,68.51,58
20190301|2018-09-13 04:00,13,68.56,68.61,68.56,68.61,19
20190301|2018-09-13 04:30,13,68.53,68.58,68.53,68.58,5
20190301|2018-09-13 05:00,13,68.7,68.7,68.69,68.69,11
20190301|2018-09-13 05:30,13,68.65,68.65,68.65,68.65,19
20190301|2018-09-13 06:00,13,68.71,68.77,68.67,68.68,25
20190301|2018-09-13 06:30,13,68.8,68.83,68.79,68.83,34
20190301|2018-09-13 07:00,13,68.74,68.74,68.73,68.73,5
20190301|2018-09-13 07:30,13,68.83,68.83,68.83,68.83,1
20190301|2018-09-13 08:00,13,68.9,68.9,68.58,68.69,93
20190301|2018-09-13 08:30,13,68.51,68.55,68.51,68.55,11
20190301|2018-09-13 09:00,13,68.58,68.84,67.65,67.65,359
20190301|2018-09-13 09:30,13,67.75,67.91,67.58,67.81,272
20190301|2018-09-13 10:00,13,67.84,67.99,67.7,67.7,99
20190301|2018-09-13 10:30,13,67.79,67.88,67.71,67.84,16
20190301|2018-09-13 11:00,13,67.82,68.01,67.79,68.01,43
20190301|2018-09-13 12:00,13,67.8,67.8,67.8,67.8,9
20190301|2018-09-13 12:30,13,67.8,67.8,67.7,67.76,24
20190301|2018-09-13 13:00,13,67.75,67.93,67.65,67.93,89
20190301|2018-09-13 13:30,13,68,68.1,68,68.09,52
20190301|2018-09-14 02:00,14,68.15,68.15,68.15,68.15,10
20190301|2018-09-14 02:30,14,68.2,68.2,68.2,68.2,10
20190301|2018-09-14 03:00,14,68.3,68.3,68.3,68.3,10
20190301|2018-09-14 03:30,14,68,68,67.98,67.98,20
20190301|2018-09-14 04:00,14,67.94,67.94,67.94,67.94,2
20190301|2018-09-14 04:30,14,68.08,68.15,68.08,68.15,21
20190301|2018-09-14 05:00,14,68.02,68.02,68.02,68.02,4
20190301|2018-09-14 05:30,14,68.2,68.2,68.2,68.2,7
20190301|2018-09-14 07:00,14,68.12,68.12,68.12,68.12,1
20190301|2018-09-14 07:30,14,68.03,68.03,68.03,68.03,2
20190301|2018-09-14 08:00,14,67.81,67.81,67.81,67.81,1
20190301|2018-09-14 08:30,14,68.01,68.02,68.01,68.02,3
20190301|2018-09-14 09:00,14,67.76,67.76,67.33,67.6,173
20190301|2018-09-14 09:30,14,67.35,67.7,67.35,67.6,52
20190301|2018-09-14 10:00,14,67.81,68,67.81,68,104
20190301|2018-09-14 10:30,14,68.02,68.94,68.02,68.8,132
20190301|2018-09-14 11:00,14,68.5,68.5,68.5,68.5,14
20190301|2018-09-14 11:30,14,68.35,68.35,68.35,68.35,12
20190301|2018-09-14 12:00,14,68.34,68.38,68.22,68.22,7
20190301|2018-09-14 12:30,14,68.03,68.04,68.03,68.04,8
20190301|2018-09-14 13:00,14,68.24,68.24,68.24,68.24,1
20190301|2018-09-17 01:00,17,68.25,68.25,68.25,68.25,1
20190301|2018-09-17 02:00,17,68.35,68.38,68.35,68.38,5
20190301|2018-09-17 03:00,17,68.32,68.61,68.31,68.61,15
20190301|2018-09-17 04:00,17,68.48,68.48,68.48,68.48,1
20190301|2018-09-17 04:30,17,68.71,68.75,68.71,68.75,10
20190301|2018-09-17 05:00,17,68.67,68.67,68.67,68.67,50
20190301|2018-09-17 07:00,17,68.61,68.61,68.61,68.61,2
20190301|2018-09-17 07:30,17,68.84,68.88,68.84,68.88,16
20190301|2018-09-17 08:00,17,68.85,68.85,68.47,68.47,8
20190301|2018-09-17 08:30,17,68.77,68.77,68.77,68.77,1
20190301|2018-09-17 09:00,17,68.81,68.87,68.75,68.77,105
20190301|2018-09-17 09:30,17,68.4,68.4,68.28,68.28,25
20190301|2018-09-17 10:00,17,68.26,68.39,68.08,68.39,129
20190301|2018-09-17 10:30,17,67.97,67.97,67.97,67.97,7
20190301|2018-09-17 11:00,17,68.14,68.14,68.13,68.13,2
20190301|2018-09-17 11:30,17,67.94,67.94,67.92,67.93,17
20190301|2018-09-17 12:00,17,67.85,67.96,67.85,67.95,33
20190301|2018-09-17 12:30,17,68.1,68.2,68.1,68.2,42
20190301|2018-09-17 13:30,17,68.09,68.09,67.95,67.95,32
20190301|2018-09-17 21:30,18,67.82,67.82,67.8,67.8,2
20190301|2018-09-18 01:30,18,67.97,67.97,67.97,67.97,1
20190301|2018-09-18 04:00,18,68.19,69.05,68.19,68.87,200
20190301|2018-09-18 04:30,18,68.88,69.05,68.88,69.05,69
20190301|2018-09-18 05:00,18,68.84,68.9,68.84,68.9,21
20190301|2018-09-18 05:30,18,68.86,68.86,68.78,68.78,32
20190301|2018-09-18 06:00,18,69,69,69,69,1
20190301|2018-09-18 07:00,18,68.98,68.98,68.98,68.98,1
20190301|2018-09-18 07:30,18,68.97,68.97,68.97,68.97,1
20190301|2018-09-18 08:00,18,69.05,69.09,68.7,68.91,33
20190301|2018-09-18 08:30,18,69.01,69.4,69.01,69.38,252
20190301|2018-09-18 09:00,18,69.34,69.37,69.02,69.12,83
20190301|2018-09-18 09:30,18,69.12,69.12,68.92,69.04,68
20190301|2018-09-18 10:00,18,69,69,68.63,68.79,271
20190301|2018-09-18 10:30,18,68.82,68.82,68.7,68.7,11
20190301|2018-09-18 11:00,18,68.91,68.91,68.7,68.8,15
20190301|2018-09-18 12:00,18,68.74,68.74,68.74,68.74,6
20190301|2018-09-18 12:30,18,68.7,68.7,68.5,68.64,93
20190301|2018-09-18 13:00,18,68.64,68.9,68.59,68.9,33
20190301|2018-09-18 15:00,18,69,69,69,69,40
20190301|2018-09-18 15:30,18,68.69,68.69,68.69,68.69,7
20190301|2018-09-19 00:00,19,68.97,68.97,68.97,68.97,2
20190301|2018-09-19 00:30,19,69,69,69,69,20
20190301|2018-09-19 01:30,19,69,69.08,69,69.08,12
20190301|2018-09-19 02:00,19,69.06,69.16,69.05,69.15,65
20190301|2018-09-19 03:00,19,69.08,69.08,69.07,69.07,5
20190301|2018-09-19 03:30,19,69.03,69.03,69.03,69.03,1
20190301|2018-09-19 04:00,19,68.79,68.82,68.79,68.81,115
20190301|2018-09-19 04:30,19,68.81,68.9,68.78,68.85,71
20190301|2018-09-19 05:00,19,68.75,68.75,68.75,68.75,10
20190301|2018-09-19 05:30,19,68.84,68.93,68.84,68.93,6
20190301|2018-09-19 07:00,19,68.84,68.84,68.59,68.63,172
20190301|2018-09-19 07:30,19,68.62,68.69,68.62,68.69,21
20190301|2018-09-19 08:00,19,68.79,68.85,68.67,68.85,21
20190301|2018-09-19 08:30,19,69,69.1,69,69,51
20190301|2018-09-19 09:00,19,69.03,69.38,69.03,69.25,111
20190301|2018-09-19 09:30,19,69.4,69.55,69.1,69.46,248
20190301|2018-09-19 10:00,19,69.53,69.66,69.5,69.5,43
20190301|2018-09-19 10:30,19,69.5,69.55,69.5,69.5,59
20190301|2018-09-19 11:00,19,69.39,69.4,69.29,69.29,33
20190301|2018-09-19 11:30,19,69.39,69.5,69.39,69.47,30
20190301|2018-09-19 12:00,19,69.55,69.61,69.55,69.55,143
20190301|2018-09-19 12:30,19,69.69,69.69,69.69,69.69,1
20190301|2018-09-19 13:00,19,69.71,69.81,69.71,69.73,67
20190301|2018-09-19 13:30,19,69.66,69.66,69.66,69.66,1
20190301|2018-09-19 14:00,19,69.74,69.74,69.72,69.72,116
20190301|2018-09-19 14:30,19,69.75,69.75,69.72,69.73,8
20190301|2018-09-19 15:00,19,69.72,69.73,69.72,69.72,8
20190301|2018-09-19 20:00,20,70.14,70.14,70.14,70.14,4
20190301|2018-09-20 01:00,20,70,70,70,70,1
20190301|2018-09-20 02:00,20,69.99,69.99,69.95,69.95,16
20190301|2018-09-20 04:00,20,69.91,69.93,69.91,69.93,103
20190301|2018-09-20 06:00,20,70.1,70.11,69.8,69.9,15
20190301|2018-09-20 06:30,20,69.83,69.83,69.64,69.64,18
20190301|2018-09-20 07:00,20,69.51,69.66,69.51,69.66,66
20190301|2018-09-20 07:30,20,69.48,69.6,69.48,69.6,24
20190301|2018-09-20 08:00,20,69.8,70,69.8,69.98,32
20190301|2018-09-20 08:30,20,70.02,70.02,69.59,69.9,73
20190301|2018-09-20 09:00,20,69.79,69.79,69.63,69.63,36
20190301|2018-09-20 09:30,20,69.6,69.6,69.4,69.54,85
20190301|2018-09-20 10:00,20,69.58,69.58,69.57,69.57,10
20190301|2018-09-20 10:30,20,69.58,69.58,69.42,69.42,12
20190301|2018-09-20 11:00,20,69.44,69.44,69.44,69.44,1
20190301|2018-09-20 12:00,20,69.53,69.53,69.38,69.38,8
20190301|2018-09-20 12:30,20,69.3,69.3,69.27,69.27,3
20190301|2018-09-20 13:00,20,69.52,69.55,69.42,69.42,6
20190301|2018-09-20 13:30,20,69.27,69.35,69.25,69.25,3
20190301|2018-09-20 14:00,20,69.27,69.27,69.27,69.27,1
20190301|2018-09-21 01:00,21,69.52,69.52,69.52,69.52,22
20190301|2018-09-21 02:00,21,69.57,69.57,69.57,69.57,5
20190301|2018-09-21 02:30,21,69.57,69.57,69.57,69.57,3
20190301|2018-09-21 03:00,21,69.46,69.77,69.46,69.77,9
20190301|2018-09-21 03:30,21,69.85,69.88,69.82,69.86,47
20190301|2018-09-21 04:00,21,69.92,69.92,69.82,69.87,18
20190301|2018-09-21 05:30,21,69.94,69.95,69.94,69.95,15
20190301|2018-09-21 06:00,21,69.95,69.95,69.95,69.95,10
20190301|2018-09-21 06:30,21,70,70.05,69.95,69.95,10
20190301|2018-09-21 07:30,21,69.84,69.84,69.83,69.83,50
20190301|2018-09-21 08:00,21,69.86,70.07,69.86,70.07,175
20190301|2018-09-21 08:30,21,70.07,70.15,70.06,70.14,33
20190301|2018-09-21 09:00,21,70.15,70.47,69.82,70.47,157
20190301|2018-09-21 09:30,21,70.47,70.58,69.86,69.88,180
20190301|2018-09-21 10:00,21,69.85,69.86,68.96,69.48,369
20190301|2018-09-21 10:30,21,69.37,69.37,69.16,69.22,55
20190301|2018-09-21 11:00,21,69.33,69.5,69.33,69.36,56
20190301|2018-09-21 11:30,21,69.54,69.54,69.25,69.5,42
20190301|2018-09-21 12:00,21,69.54,69.6,69.54,69.59,54
20190301|2018-09-21 12:30,21,69.35,69.4,69.27,69.4,42
20190301|2018-09-21 13:00,21,69.31,69.62,69.31,69.6,93
20190301|2018-09-21 13:30,21,69.48,69.53,69.46,69.53,3
20190301|2018-09-21 15:30,21,69.5,69.5,69.5,69.5,1
20190301|2018-09-24 00:30,24,70.52,70.6,70.51,70.6,54
20190301|2018-09-24 01:00,24,70.65,70.67,70.6,70.6,61
20190301|2018-09-24 02:00,24,70.6,70.64,70.55,70.64,23
20190301|2018-09-24 02:30,24,70.63,70.63,70.63,70.63,6
20190301|2018-09-24 03:00,24,70.57,70.7,70.51,70.7,57
20190301|2018-09-24 03:30,24,70.73,70.94,70.7,70.81,106
20190301|2018-09-24 04:00,24,70.85,70.85,70.82,70.82,2
20190301|2018-09-24 04:30,24,70.8,70.8,70.7,70.73,42
20190301|2018-09-24 05:30,24,70.66,70.66,70.64,70.64,21
20190301|2018-09-24 06:00,24,70.64,70.64,70.64,70.64,4
20190301|2018-09-24 06:30,24,70.8,70.8,70.8,70.8,10
20190301|2018-09-24 07:00,24,70.51,70.54,70.48,70.54,28
20190301|2018-09-24 07:30,24,70.48,70.48,70.48,70.48,10
20190301|2018-09-24 08:00,24,70.72,70.8,70.69,70.74,96
20190301|2018-09-24 08:30,24,70.7,70.86,70.68,70.86,12
20190301|2018-09-24 09:00,24,70.9,70.9,70.65,70.7,49
20190301|2018-09-24 09:30,24,70.64,70.82,70.54,70.82,42
20190301|2018-09-24 10:00,24,70.85,70.94,70.85,70.85,70
20190301|2018-09-24 10:30,24,70.97,71.23,70.97,71.12,144
20190301|2018-09-24 11:00,24,71.15,71.16,71,71.02,35
20190301|2018-09-24 11:30,24,71.02,71.02,70.85,70.85,6
20190301|2018-09-24 12:00,24,70.85,70.91,70.8,70.91,42
20190301|2018-09-24 12:30,24,70.98,71.1,70.98,71.1,18
20190301|2018-09-24 13:00,24,70.99,70.99,70.91,70.91,4
20190301|2018-09-24 13:30,24,71.06,71.1,71.05,71.07,13
20190301|2018-09-24 14:30,24,71.22,71.22,71.22,71.22,10
20190301|2018-09-24 19:00,25,71.16,71.16,71.16,71.16,1
20190301|2018-09-25 00:30,25,71.23,71.25,71.23,71.25,3
20190301|2018-09-25 01:30,25,71.28,71.28,71.28,71.28,1
20190301|2018-09-25 02:00,25,71.32,71.32,71.32,71.32,3
20190301|2018-09-25 02:30,25,71.2,71.2,71.2,71.2,10
20190301|2018-09-25 03:00,25,71.33,71.63,71.33,71.63,27
20190301|2018-09-25 03:30,25,71.63,71.63,71.52,71.52,36
20190301|2018-09-25 04:30,25,71.5,71.5,71.5,71.5,30
20190301|2018-09-25 05:00,25,71.43,71.45,71.43,71.43,28
20190301|2018-09-25 06:00,25,71.6,71.6,71.44,71.44,7
20190301|2018-09-25 07:00,25,71.35,71.35,71.3,71.35,72
20190301|2018-09-25 07:30,25,71.4,71.47,71.4,71.47,36
20190301|2018-09-25 08:00,25,71.52,71.6,71.47,71.56,54
20190301|2018-09-25 08:30,25,71.53,71.65,71.4,71.4,41
20190301|2018-09-25 09:00,25,71.49,71.67,71.45,71.53,54
20190301|2018-09-25 09:30,25,71.43,71.65,71.3,71.3,105
20190301|2018-09-25 10:00,25,71.33,71.57,71.32,71.53,161
20190301|2018-09-25 10:30,25,71.47,71.49,71.15,71.15,110
20190301|2018-09-25 11:00,25,71.39,71.39,71.39,71.39,1
20190301|2018-09-25 11:30,25,71.4,71.5,71.4,71.45,61
20190301|2018-09-25 12:00,25,71.53,71.53,71.53,71.53,10
20190301|2018-09-25 12:30,25,71.52,71.52,71.47,71.47,2
20190301|2018-09-25 13:00,25,71.45,71.54,71.45,71.54,10
20190301|2018-09-25 13:30,25,71.54,71.54,71.5,71.5,71
20190301|2018-09-25 15:30,25,71.3,71.3,71.2,71.21,36
20190301|2018-09-26 01:00,26,71.44,71.44,71.44,71.44,1
20190301|2018-09-26 01:30,26,71.54,71.54,71.54,71.54,6
20190301|2018-09-26 02:00,26,71.64,71.64,71.61,71.61,2
20190301|2018-09-26 02:30,26,71.56,71.56,71.54,71.54,12
20190301|2018-09-26 03:00,26,71.6,71.6,71.6,71.6,1
20190301|2018-09-26 03:30,26,71.56,71.56,71.52,71.52,31
20190301|2018-09-26 04:00,26,71.44,71.44,71.35,71.35,13
20190301|2018-09-26 04:30,26,71.35,71.35,71.35,71.35,3
20190301|2018-09-26 05:30,26,71.48,71.48,71.47,71.47,2
20190301|2018-09-26 06:00,26,71.35,71.36,71.35,71.35,6
20190301|2018-09-26 06:30,26,71.35,71.35,71.1,71.1,29
20190301|2018-09-26 07:00,26,71.17,71.17,71.06,71.11,13
20190301|2018-09-26 07:30,26,71.16,71.16,71.15,71.15,81
20190301|2018-09-26 08:00,26,71.14,71.16,71.08,71.08,23
20190301|2018-09-26 08:30,26,71.23,71.24,71.23,71.24,6
20190301|2018-09-26 09:00,26,71.21,71.21,71.04,71.12,23
20190301|2018-09-26 09:30,26,71.04,71.45,71,71.24,80
20190301|2018-09-26 10:00,26,71.09,71.2,70.93,71.2,31
20190301|2018-09-26 11:00,26,71.17,71.17,71.17,71.17,1
20190301|2018-09-26 11:30,26,71.21,71.21,71.21,71.21,1
20190301|2018-09-26 12:30,26,71.07,71.07,70.83,70.83,65
20190301|2018-09-26 13:00,26,70.96,70.96,70.91,70.91,2
20190301|2018-09-26 13:30,26,70.96,70.98,70.94,70.96,12
20190301|2018-09-26 14:00,26,70.93,70.94,70.93,70.94,5
20190301|2018-09-26 15:00,26,71.19,71.3,71.19,71.3,54
20190301|2018-09-26 15:30,26,71.21,71.22,71.21,71.22,5
20190301|2018-09-26 19:00,27,71.52,71.65,71.52,71.64,7
20190301|2018-09-27 00:30,27,71.61,71.61,71.61,71.61,10
20190301|2018-09-27 01:00,27,71.62,71.65,71.62,71.65,20
20190301|2018-09-27 01:30,27,71.65,71.7,71.65,71.67,80
20190301|2018-09-27 02:00,27,71.66,71.66,71.66,71.66,3
20190301|2018-09-27 03:00,27,71.73,71.77,71.73,71.77,36
20190301|2018-09-27 03:30,27,71.79,71.79,71.49,71.51,77
20190301|2018-09-27 04:00,27,71.5,71.6,71.5,71.6,23
20190301|2018-09-27 05:00,27,71.6,71.6,71.6,71.6,10
20190301|2018-09-27 06:00,27,71.49,71.49,71.49,71.49,1
20190301|2018-09-27 07:30,27,71.67,71.74,71.66,71.74,7
20190301|2018-09-27 08:00,27,71.69,71.69,71.52,71.53,11
20190301|2018-09-27 08:30,27,71.51,71.51,71.1,71.23,136
20190301|2018-09-27 09:00,27,71.2,71.41,71.1,71.39,134
20190301|2018-09-27 09:30,27,71.44,71.44,71.15,71.15,3
20190301|2018-09-27 10:00,27,71.25,71.35,71.2,71.34,96
20190301|2018-09-27 10:30,27,71.36,71.56,71.35,71.46,135
20190301|2018-09-27 11:00,27,71.37,71.37,71.32,71.35,22
20190301|2018-09-27 11:30,27,71.36,71.36,71.33,71.33,31
20190301|2018-09-27 12:00,27,71.29,71.29,71.19,71.19,54
20190301|2018-09-27 12:30,27,71.3,71.43,71.3,71.43,103
20190301|2018-09-27 13:00,27,71.31,71.5,71.31,71.5,42
20190301|2018-09-27 13:30,27,71.5,71.57,71.46,71.57,25
20190301|2018-09-28 02:00,28,71.63,71.63,71.63,71.63,8
20190301|2018-09-28 02:30,28,71.63,71.63,71.6,71.6,4
20190301|2018-09-28 03:00,28,71.6,71.6,71.6,71.6,1
20190301|2018-09-28 03:30,28,71.58,71.58,71.57,71.57,44
20190301|2018-09-28 04:00,28,71.48,71.72,71.44,71.71,49
20190301|2018-09-28 04:30,28,71.71,71.71,71.62,71.62,7
20190301|2018-09-28 05:00,28,71.61,71.61,71.5,71.5,27
20190301|2018-09-28 07:00,28,71.52,71.52,71.49,71.49,53
20190301|2018-09-28 07:30,28,71.61,71.61,71.61,71.61,2
20190301|2018-09-28 08:00,28,71.49,71.66,71.34,71.66,89
20190301|2018-09-28 08:30,28,71.68,71.77,71.65,71.68,118
20190301|2018-09-28 09:00,28,71.85,72.46,71.85,72.35,105
20190301|2018-09-28 09:30,28,72.41,72.52,72.22,72.45,208
20190301|2018-09-28 10:00,28,72.47,72.61,72.37,72.55,49
20190301|2018-09-28 10:30,28,72.56,72.75,72.5,72.68,185
20190301|2018-09-28 11:00,28,72.77,72.77,72.62,72.69,45
20190301|2018-09-28 11:30,28,72.66,73,72.66,73,43
20190301|2018-09-28 12:00,28,72.88,72.88,72.84,72.84,40
20190301|2018-09-28 12:30,28,72.75,72.75,72.71,72.74,22
20190301|2018-09-28 13:00,28,72.62,72.8,72.45,72.45,55
20190301|2018-09-28 13:30,28,72.42,72.54,72.42,72.54,27
20190301|2018-09-28 14:00,28,72.58,72.68,72.58,72.68,230
20190301|2018-09-28 14:30,28,72.6,72.69,72.6,72.69,5
20190301|2018-09-28 15:00,28,72.67,72.67,72.67,72.67,1
20190301|2018-09-28 15:30,28,72.75,72.8,72.75,72.8,9
20190301|2018-09-30 21:00,1,72.86,72.86,72.86,72.86,2
20190301|2018-09-30 21:30,1,72.93,72.93,72.93,72.93,2
20190301|2018-10-01 01:00,1,72.88,72.88,72.88,72.88,6
20190301|2018-10-01 01:30,1,72.73,72.73,72.73,72.73,5
20190301|2018-10-01 02:00,1,72.66,72.66,72.66,72.66,3
20190301|2018-10-01 02:30,1,72.66,72.66,72.66,72.66,21
20190301|2018-10-01 03:00,1,72.56,72.59,72.55,72.55,52
20190301|2018-10-01 03:30,1,72.62,72.62,72.58,72.58,2
20190301|2018-10-01 04:30,1,72.7,72.8,72.7,72.8,41
20190301|2018-10-01 06:30,1,72.69,72.69,72.58,72.58,5
20190301|2018-10-01 07:00,1,72.71,72.72,72.71,72.72,4
20190301|2018-10-01 08:00,1,72.63,72.75,72.33,72.75,209
20190301|2018-10-01 08:30,1,72.68,72.92,72.5,72.79,40
20190301|2018-10-01 09:00,1,72.75,73.21,72.75,73.15,49
20190301|2018-10-01 09:30,1,72.96,73.06,72.78,73.04,71
20190301|2018-10-01 10:00,1,73.01,73.67,73.01,73.67,24
20190301|2018-10-01 10:30,1,73.69,74.19,73.69,74.08,160
20190301|2018-10-01 11:00,1,74.02,74.03,73.94,73.94,18
20190301|2018-10-01 11:30,1,74.09,74.09,73.98,73.98,79
20190301|2018-10-01 12:00,1,74.05,74.33,74.05,74.3,24
20190301|2018-10-01 12:30,1,74.34,74.41,74.25,74.4,11
20190301|2018-10-01 13:00,1,74.48,74.71,74.34,74.7,429
20190301|2018-10-01 13:30,1,74.92,75.04,74.88,74.88,56
20190301|2018-10-01 14:00,1,74.87,74.93,74.87,74.93,3
20190301|2018-10-01 15:30,1,74.97,75.01,74.8,74.8,9
20190301|2018-10-01 20:00,2,74.83,74.83,74.83,74.83,2
20190301|2018-10-02 01:00,2,74.97,75.14,74.97,75.11,7
20190301|2018-10-02 01:30,2,75.2,75.2,75.2,75.2,4
20190301|2018-10-02 02:00,2,74.96,74.96,74.96,74.96,1
20190301|2018-10-02 02:30,2,74.94,74.94,74.84,74.86,4
20190301|2018-10-02 03:00,2,74.76,74.84,74.76,74.84,20
20190301|2018-10-02 03:30,2,74.94,74.94,74.94,74.94,10
20190301|2018-10-02 04:00,2,74.68,74.68,74.58,74.58,5
20190301|2018-10-02 04:30,2,74.6,74.7,74.55,74.61,85
20190301|2018-10-02 05:00,2,74.66,74.66,74.66,74.66,1
20190301|2018-10-02 05:30,2,74.59,74.59,74.59,74.59,1
20190301|2018-10-02 06:00,2,74.7,74.7,74.7,74.7,2
20190301|2018-10-02 06:30,2,74.8,74.9,74.8,74.9,24
20190301|2018-10-02 07:00,2,74.65,74.65,74.65,74.65,20
20190301|2018-10-02 07:30,2,74.74,74.85,74.73,74.85,14
20190301|2018-10-02 08:00,2,74.76,74.87,74.76,74.87,5
20190301|2018-10-02 08:30,2,74.72,74.78,74.69,74.76,51
20190301|2018-10-02 09:00,2,74.75,74.75,74.45,74.45,518
20190301|2018-10-02 09:30,2,74.63,74.63,74.42,74.47,371
20190301|2018-10-02 10:00,2,74.59,74.9,74.53,74.82,45
20190301|2018-10-02 10:30,2,74.75,74.78,74.69,74.69,10
20190301|2018-10-02 11:00,2,74.65,74.73,74.65,74.66,25
20190301|2018-10-02 12:00,2,74.55,74.55,74.49,74.5,42
20190301|2018-10-02 12:30,2,74.47,74.47,74.44,74.44,5
20190301|2018-10-02 13:00,2,74.53,74.7,74.53,74.7,30
20190301|2018-10-02 13:30,2,74.63,74.63,74.45,74.45,24
20190301|2018-10-02 14:00,2,74.45,74.48,74.45,74.47,77
20190301|2018-10-02 14:30,2,74.51,74.6,74.51,74.53,6
20190301|2018-10-02 15:00,2,74.51,74.51,74.51,74.51,99
20190301|2018-10-02 15:30,2,74.5,74.56,74.49,74.49,17
20190301|2018-10-02 16:30,2,74.49,74.49,74.48,74.48,17
20190301|2018-10-03 02:00,3,74.89,74.89,74.89,74.89,1
20190301|2018-10-03 03:30,3,74.96,74.96,74.96,74.96,3
20190301|2018-10-03 04:00,3,74.92,74.92,74.86,74.86,10
20190301|2018-10-03 04:30,3,74.67,74.78,74.67,74.78,13
20190301|2018-10-03 06:30,3,74.7,74.7,74.7,74.7,1
20190301|2018-10-03 07:30,3,74.79,74.79,74.79,74.79,1
20190301|2018-10-03 08:00,3,74.79,74.79,74.52,74.53,25
20190301|2018-10-03 08:30,3,74.48,74.48,74.33,74.33,43
20190301|2018-10-03 09:00,3,74.39,74.45,74.38,74.38,175
20190301|2018-10-03 09:30,3,74.35,74.91,73.81,74.78,1067
20190301|2018-10-03 10:00,3,74.78,75.26,74.66,74.66,214
20190301|2018-10-03 10:30,3,74.65,75.02,74.55,74.91,103
20190301|2018-10-03 11:30,3,74.9,75,74.9,75,9
20190301|2018-10-03 12:00,3,75.05,75.58,75.05,75.54,170
20190301|2018-10-03 12:30,3,75.59,76.21,75.59,75.99,45
20190301|2018-10-03 13:00,3,76.16,76.17,75.78,75.84,32
20190301|2018-10-03 14:00,3,75.76,75.76,75.76,75.76,1
20190301|2018-10-03 14:30,3,75.65,75.65,75.6,75.6,5
20190301|2018-10-03 15:00,3,75.55,75.59,75.55,75.59,6
20190301|2018-10-03 15:30,3,75.59,75.59,75.59,75.59,91
20190301|2018-10-04 01:00,4,75.64,75.64,75.56,75.56,5
20190301|2018-10-04 01:30,4,75.56,75.56,75.56,75.56,2
20190301|2018-10-04 02:00,4,75.74,75.74,75.74,75.74,5
20190301|2018-10-04 02:30,4,75.85,75.87,75.84,75.87,4
20190301|2018-10-04 03:00,4,75.78,75.78,75.78,75.78,31
20190301|2018-10-04 03:30,4,75.73,75.73,75.73,75.73,3
20190301|2018-10-04 04:30,4,75.63,75.63,75.63,75.63,4
20190301|2018-10-04 05:30,4,75.72,75.72,75.72,75.72,1
20190301|2018-10-04 06:00,4,75.8,75.8,75.8,75.8,3
20190301|2018-10-04 06:30,4,75.73,75.73,75.73,75.73,1
20190301|2018-10-04 07:00,4,75.58,75.58,75.45,75.45,68
20190301|2018-10-04 07:30,4,75.49,75.49,75.38,75.45,9
20190301|2018-10-04 08:00,4,75.46,75.47,75.26,75.46,89
20190301|2018-10-04 08:30,4,75.31,75.34,75.12,75.26,51
20190301|2018-10-04 09:00,4,75.16,75.39,75.01,75.39,78
20190301|2018-10-04 09:30,4,75.41,75.41,75,75.17,64
20190301|2018-10-04 10:00,4,75.24,75.24,74.92,75.18,134
20190301|2018-10-04 10:30,4,75.1,75.11,74.7,74.71,69
20190301|2018-10-04 11:00,4,74.71,74.71,74.32,74.35,103
20190301|2018-10-04 11:30,4,74.4,74.41,74.18,74.41,48
20190301|2018-10-04 12:00,4,74.35,74.35,74.17,74.17,31
20190301|2018-10-04 12:30,4,74.08,74.1,73.5,74.1,186
20190301|2018-10-04 13:00,4,74.07,74.07,73.74,74.05,35
20190301|2018-10-04 13:30,4,74.01,74.06,74,74.06,19
20190301|2018-10-04 14:00,4,74.07,74.07,74.07,74.07,1
20190301|2018-10-04 14:30,4,74.14,74.14,74.14,74.14,2
20190301|2018-10-04 15:00,4,74.11,74.11,74.11,74.11,1
20190301|2018-10-04 15:30,4,74.2,74.2,74.2,74.2,10
20190301|2018-10-04 16:00,4,74.3,74.3,74.3,74.3,9
20190301|2018-10-04 16:30,4,74.3,74.3,74.3,74.3,11
20190301|2018-10-05 01:00,5,74.51,74.51,74.51,74.51,1
20190301|2018-10-05 02:00,5,74.44,74.44,74.4,74.4,2
20190301|2018-10-05 02:30,5,74.45,74.45,74.31,74.31,26
20190301|2018-10-05 03:00,5,74.31,74.31,74.2,74.22,37
20190301|2018-10-05 03:30,5,74.11,74.11,74.1,74.1,6
20190301|2018-10-05 04:00,5,74.1,74.35,74.1,74.35,13
20190301|2018-10-05 04:30,5,74.45,74.45,74.39,74.39,17
20190301|2018-10-05 05:00,5,74.24,74.24,74.19,74.19,14
20190301|2018-10-05 05:30,5,74.19,74.2,74.19,74.2,2
20190301|2018-10-05 06:00,5,74.1,74.1,74,74.04,25
20190301|2018-10-05 06:30,5,74.15,74.15,74.15,74.15,10
20190301|2018-10-05 07:00,5,74.25,74.33,74.15,74.15,27
20190301|2018-10-05 07:30,5,74.14,74.2,74.05,74.2,45
20190301|2018-10-05 08:00,5,74.08,74.08,73.9,74.05,25
20190301|2018-10-05 08:30,5,73.9,74,73.51,74,145
20190301|2018-10-05 09:00,5,74.01,74.53,74.01,74.35,81
20190301|2018-10-05 09:30,5,74.1,74.53,74.1,74.4,104
20190301|2018-10-05 10:00,5,74.46,74.55,74.29,74.49,52
20190301|2018-10-05 10:30,5,74.44,74.44,74.08,74.08,30
20190301|2018-10-05 11:00,5,74.05,74.22,74,74.22,22
20190301|2018-10-05 11:30,5,74.23,74.73,74.14,74.48,25
20190301|2018-10-05 12:00,5,74.47,74.47,74.23,74.23,17
20190301|2018-10-05 12:30,5,74.22,74.25,74.22,74.25,8
20190301|2018-10-05 13:00,5,74.15,74.15,73.95,73.95,34
20190301|2018-10-05 13:30,5,73.85,73.88,73.78,73.83,305
20190301|2018-10-05 14:00,5,73.93,73.96,73.93,73.96,5
20190301|2018-10-07 17:00,8,73.77,73.77,73.69,73.69,3
20190301|2018-10-07 19:00,8,73.52,73.52,73.52,73.52,1
20190301|2018-10-08 00:00,8,73.42,73.42,73.42,73.42,1
20190301|2018-10-08 01:30,8,73.43,73.43,73.43,73.43,2
20190301|2018-10-08 02:00,8,73.5,73.5,73.5,73.5,1
20190301|2018-10-08 02:30,8,73.33,73.33,73.33,73.33,1
20190301|2018-10-08 03:00,8,73.11,73.11,73.06,73.06,2
20190301|2018-10-08 03:30,8,72.99,73.11,72.99,73.09,5
20190301|2018-10-08 05:00,8,73.01,73.01,72.91,72.91,3
20190301|2018-10-08 05:30,8,73.01,73.03,72.98,72.98,70
20190301|2018-10-08 06:00,8,73.02,73.02,73.02,73.02,10
20190301|2018-10-08 07:00,8,72.93,72.93,72.93,72.93,2
20190301|2018-10-08 07:30,8,72.96,72.97,72.73,72.94,16
20190301|2018-10-08 08:00,8,72.97,73.3,72.97,73.22,43
20190301|2018-10-08 08:30,8,73.26,73.78,73.24,73.78,81
20190301|2018-10-08 09:00,8,73.77,73.83,73.38,73.42,95
20190301|2018-10-08 09:30,8,73.42,73.47,73.35,73.45,45
20190301|2018-10-08 10:00,8,73.32,73.65,73.28,73.65,56
20190301|2018-10-08 10:30,8,73.59,73.59,73.49,73.49,11
20190301|2018-10-08 11:00,8,73.45,73.45,73.3,73.3,28
20190301|2018-10-08 11:30,8,73.46,73.5,73.46,73.49,21
20190301|2018-10-08 12:00,8,73.5,73.5,73.5,73.5,1
20190301|2018-10-08 12:30,8,73.69,73.8,73.69,73.75,26
20190301|2018-10-08 13:00,8,73.73,73.83,73.68,73.82,70
20190301|2018-10-08 20:00,9,73.74,73.74,73.74,73.74,1
20190301|2018-10-08 21:00,9,74.08,74.09,74.08,74.09,6
20190301|2018-10-08 21:30,9,74.11,74.11,74.11,74.11,2
20190301|2018-10-09 01:00,9,74.15,74.23,74.15,74.2,14
20190301|2018-10-09 01:30,9,74.2,74.33,74.2,74.33,42
20190301|2018-10-09 02:00,9,74.3,74.3,74.3,74.3,1
20190301|2018-10-09 03:00,9,74.1,74.1,74.1,74.1,30
20190301|2018-10-09 03:30,9,74.15,74.33,74.15,74.33,32
20190301|2018-10-09 04:00,9,74.34,74.49,74.34,74.49,60
20190301|2018-10-09 04:30,9,74.29,74.29,74.29,74.29,1
20190301|2018-10-09 05:00,9,74.25,74.25,74.25,74.25,12
20190301|2018-10-09 06:00,9,74.25,74.25,74.25,74.25,38
20190301|2018-10-09 06:30,9,74.18,74.18,74.18,74.18,1
20190301|2018-10-09 07:00,9,74.25,74.25,74.25,74.25,1
20190301|2018-10-09 07:30,9,74.22,74.35,74.2,74.35,110
20190301|2018-10-09 08:00,9,74.16,74.33,74.04,74.24,71
20190301|2018-10-09 08:30,9,74.24,74.33,74.18,74.21,79
20190301|2018-10-09 09:00,9,74.13,74.13,73.66,73.81,98
20190301|2018-10-09 09:30,9,74.05,74.4,74.05,74.37,123
20190301|2018-10-09 10:00,9,74.37,74.6,74.31,74.31,101
20190301|2018-10-09 10:30,9,74.36,74.47,74.31,74.41,21
20190301|2018-10-09 11:00,9,74.4,74.4,74.28,74.28,4
20190301|2018-10-09 11:30,9,74.19,74.33,74.19,74.33,54
20190301|2018-10-09 12:00,9,74.33,74.41,74.33,74.41,13
20190301|2018-10-09 12:30,9,74.5,74.75,74.5,74.59,53
20190301|2018-10-09 13:00,9,74.58,74.58,74.37,74.46,41
20190301|2018-10-09 13:30,9,74.49,74.49,74.49,74.49,6
20190301|2018-10-09 14:00,9,74.28,74.28,74.28,74.28,23
20190301|2018-10-09 14:30,9,74.42,74.42,74.29,74.29,2
20190301|2018-10-09 15:00,9,74.2,74.2,74.2,74.2,20
20190301|2018-10-09 19:00,10,74.34,74.34,74.33,74.33,3
20190301|2018-10-10 01:00,10,74.3,74.3,74.3,74.3,20
20190301|2018-10-10 02:30,10,74.24,74.24,74.24,74.24,11
20190301|2018-10-10 03:00,10,74.24,74.24,74.17,74.17,17
20190301|2018-10-10 04:00,10,74.25,74.25,74.25,74.25,1
20190301|2018-10-10 04:30,10,74.47,74.47,74.47,74.47,7
20190301|2018-10-10 06:00,10,74.31,74.31,74.31,74.31,2
20190301|2018-10-10 07:00,10,74.29,74.33,74.29,74.33,2
20190301|2018-10-10 07:30,10,74.28,74.28,74.08,74.16,45
20190301|2018-10-10 08:00,10,74.16,74.29,74.12,74.24,142
20190301|2018-10-10 08:30,10,74.1,74.1,73.9,73.9,91
20190301|2018-10-10 09:00,10,73.94,73.94,73.5,73.58,116
20190301|2018-10-10 09:30,10,73.5,73.6,73.1,73.21,412
20190301|2018-10-10 10:00,10,73.21,73.34,72.8,73.15,205
20190301|2018-10-10 10:30,10,73.1,73.13,72.92,72.92,193
20190301|2018-10-10 11:00,10,72.91,73.08,72.63,72.95,46
20190301|2018-10-10 11:30,10,73.02,73.04,72.87,73.04,7
20190301|2018-10-10 12:00,10,72.88,73.04,72.83,73.04,12
20190301|2018-10-10 12:30,10,73.09,73.09,72.98,73,5
20190301|2018-10-10 13:00,10,72.88,72.88,72.7,72.7,28
20190301|2018-10-10 13:30,10,72.88,72.88,72.88,72.88,2
20190301|2018-10-10 14:00,10,72.68,72.68,72.57,72.57,22
20190301|2018-10-10 14:30,10,72.5,72.5,72.5,72.5,2
20190301|2018-10-10 15:00,10,72.45,72.45,72.45,72.45,1
20190301|2018-10-10 15:30,10,72.43,72.43,72.18,72.25,37
20190301|2018-10-10 19:00,11,72.18,72.19,72.18,72.19,4
20190301|2018-10-10 20:30,11,71.97,71.97,71.97,71.97,2
20190301|2018-10-10 21:00,11,71.79,71.79,71.67,71.67,2
20190301|2018-10-10 23:00,11,71.47,71.47,71.47,71.47,1
20190301|2018-10-11 01:00,11,71.77,71.77,71.77,71.77,1
20190301|2018-10-11 01:30,11,72.01,72.01,72.01,72.01,1
20190301|2018-10-11 02:00,11,72.16,72.18,72.16,72.18,21
20190301|2018-10-11 02:30,11,72.19,72.2,71.99,71.99,22
20190301|2018-10-11 03:30,11,72.01,72.01,71.69,71.69,34
20190301|2018-10-11 04:00,11,71.66,71.66,71.31,71.47,232
20190301|2018-10-11 04:30,11,71.75,71.77,71.63,71.77,4
20190301|2018-10-11 05:00,11,71.83,71.83,71.59,71.59,12
20190301|2018-10-11 05:30,11,71.4,71.45,71.33,71.43,12
20190301|2018-10-11 07:00,11,71.76,71.76,71.71,71.71,16
20190301|2018-10-11 07:30,11,71.78,72.08,71.78,71.92,39
20190301|2018-10-11 08:00,11,71.78,72,71.74,71.74,47
20190301|2018-10-11 08:30,11,71.6,71.79,71.45,71.77,47
20190301|2018-10-11 09:00,11,71.55,71.58,71.44,71.48,27
20190301|2018-10-11 09:30,11,71.46,71.46,71.18,71.18,94
20190301|2018-10-11 10:00,11,71.41,71.5,70.81,70.96,517
20190301|2018-10-11 10:30,11,71.01,71.16,70.81,71.15,60
20190301|2018-10-11 11:00,11,71.3,71.35,71.2,71.24,43
20190301|2018-10-11 11:30,11,71.11,71.11,71.11,71.11,1
20190301|2018-10-11 12:00,11,70.98,70.98,70.8,70.85,33
20190301|2018-10-11 12:30,11,70.72,70.73,70.7,70.71,31
20190301|2018-10-11 13:00,11,70.73,70.73,70.5,70.59,58
20190301|2018-10-11 13:30,11,70.46,70.46,70.17,70.17,36
20190301|2018-10-11 14:00,11,70.55,70.55,70.55,70.55,1
20190301|2018-10-12 00:30,12,71.36,71.36,71.36,71.36,5
20190301|2018-10-12 02:00,12,71.43,71.47,71.41,71.47,63
20190301|2018-10-12 03:00,12,71.29,71.31,71.29,71.31,20
20190301|2018-10-12 04:00,12,71.15,71.15,71.1,71.1,20
20190301|2018-10-12 04:30,12,71.31,71.31,71.2,71.2,31
20190301|2018-10-12 05:00,12,71.15,71.15,71,71.01,39
20190301|2018-10-12 05:30,12,71,71.16,71,71.16,43
20190301|2018-10-12 06:00,12,71.16,71.31,71.16,71.31,46
20190301|2018-10-12 06:30,12,71.2,71.2,71.15,71.15,46
20190301|2018-10-12 07:00,12,71.31,71.4,71.31,71.37,71
20190301|2018-10-12 07:30,12,71.45,71.46,71.37,71.38,48
20190301|2018-10-12 08:00,12,71.2,71.47,71.2,71.27,41
20190301|2018-10-12 08:30,12,71.18,71.18,70.93,70.93,118
20190301|2018-10-12 09:00,12,70.83,70.94,70.71,70.77,134
20190301|2018-10-12 09:30,12,70.75,70.95,70.6,70.95,35
20190301|2018-10-12 10:00,12,71.02,71.15,70.99,71.13,91
20190301|2018-10-12 10:30,12,71.1,71.1,70.68,70.68,59
20190301|2018-10-12 11:00,12,70.68,70.68,70.3,70.43,181
20190301|2018-10-12 11:30,12,70.54,70.54,70.22,70.44,26
20190301|2018-10-12 12:00,12,70.6,70.65,70.6,70.65,31
20190301|2018-10-12 12:30,12,70.49,70.8,70.49,70.79,36
20190301|2018-10-12 13:00,12,70.64,71,70.56,71,65
20190301|2018-10-12 13:30,12,71,71.1,70.95,71.1,29
20190301|2018-10-12 14:30,12,71.3,71.3,71.3,71.3,1
20190301|2018-10-14 17:00,15,71.44,71.77,71.44,71.77,4
20190301|2018-10-14 19:30,15,71.76,71.76,71.76,71.76,2
20190301|2018-10-15 01:30,15,71.59,71.59,71.59,71.59,1
20190301|2018-10-15 02:30,15,71.23,71.23,71.21,71.21,8
20190301|2018-10-15 03:00,15,71,71.16,71,71.16,4
20190301|2018-10-15 03:30,15,71.3,71.48,71.23,71.39,23
20190301|2018-10-15 04:00,15,71.24,71.32,71.13,71.32,27
20190301|2018-10-15 04:30,15,71.37,71.39,71.37,71.39,9
20190301|2018-10-15 05:00,15,71.47,71.54,71.44,71.54,127
20190301|2018-10-15 05:30,15,71.37,71.37,71.37,71.37,1
20190301|2018-10-15 06:00,15,71.33,71.41,71.33,71.41,12
20190301|2018-10-15 06:30,15,71.54,71.54,71.54,71.54,7
20190301|2018-10-15 07:00,15,71.52,71.53,71.45,71.51,88
20190301|2018-10-15 08:00,15,71.44,71.44,71.11,71.11,112
20190301|2018-10-15 08:30,15,71.04,71.13,70.64,70.71,68
20190301|2018-10-15 09:00,15,70.59,70.9,70.51,70.87,26
20190301|2018-10-15 09:30,15,70.91,71.27,70.79,70.87,18
20190301|2018-10-15 10:00,15,71.14,71.28,71.14,71.21,24
20190301|2018-10-15 10:30,15,71.2,71.2,70.79,70.83,48
20190301|2018-10-15 11:00,15,70.71,71.07,70.71,71.03,41
20190301|2018-10-15 12:00,15,70.99,70.99,70.99,70.99,1
20190301|2018-10-15 12:30,15,71.08,71.11,71.04,71.09,35
20190301|2018-10-15 13:00,15,71.26,71.31,71.24,71.29,24
20190301|2018-10-15 13:30,15,71.39,71.39,71.23,71.23,2
20190301|2018-10-15 14:00,15,71.22,71.22,71.18,71.18,38
20190301|2018-10-15 14:30,15,71.18,71.19,71.17,71.19,52
20190301|2018-10-15 15:00,15,71.29,71.29,71.29,71.29,1
20190301|2018-10-15 19:00,16,71.45,71.45,71.45,71.45,1
20190301|2018-10-15 19:30,16,71.43,71.45,71.43,71.43,4
20190301|2018-10-16 00:30,16,71.6,71.6,71.6,71.6,1
20190301|2018-10-16 01:00,16,71.44,71.44,71.37,71.37,2
20190301|2018-10-16 02:00,16,71.05,71.05,71.05,71.05,1
20190301|2018-10-16 02:30,16,70.88,70.88,70.88,70.88,2
20190301|2018-10-16 03:00,16,70.78,70.89,70.77,70.89,11
20190301|2018-10-16 03:30,16,70.96,70.96,70.95,70.95,3
20190301|2018-10-16 04:00,16,70.88,71.02,70.88,70.94,99
20190301|2018-10-16 04:30,16,70.94,70.94,70.76,70.78,4
20190301|2018-10-16 05:00,16,70.76,70.76,70.73,70.74,21
20190301|2018-10-16 05:30,16,70.79,70.83,70.77,70.77,14
20190301|2018-10-16 06:00,16,70.79,70.79,70.79,70.79,7
20190301|2018-10-16 06:30,16,70.83,70.83,70.83,70.83,1
20190301|2018-10-16 07:00,16,71.04,71.04,71.04,71.04,1
20190301|2018-10-16 07:30,16,71.07,71.07,70.99,71.01,7
20190301|2018-10-16 08:00,16,71.1,71.11,70.86,71.02,17
20190301|2018-10-16 08:30,16,70.96,71.29,70.91,71.28,73
20190301|2018-10-16 09:00,16,71.36,71.52,71.32,71.45,86
20190301|2018-10-16 09:30,16,71.17,71.35,71.13,71.35,27
20190301|2018-10-16 10:00,16,71.41,71.46,71.2,71.2,41
20190301|2018-10-16 10:30,16,71.2,71.59,71.2,71.5,21
20190301|2018-10-16 11:00,16,71.54,71.86,71.38,71.38,41
20190301|2018-10-16 11:30,16,71.43,71.43,71.43,71.43,1
20190301|2018-10-16 12:00,16,71.63,71.74,71.55,71.74,30
20190301|2018-10-16 12:30,16,71.61,71.96,71.61,71.95,89
20190301|2018-10-16 13:00,16,71.81,71.81,71.57,71.58,48
20190301|2018-10-16 13:30,16,71.59,71.59,71.59,71.59,4
20190301|2018-10-16 14:00,16,71.5,71.54,71.49,71.54,77
20190301|2018-10-16 15:30,16,71.93,71.93,71.93,71.93,9
20190301|2018-10-16 19:30,17,71.9,71.92,71.9,71.92,2
20190301|2018-10-17 00:30,17,71.55,71.55,71.54,71.54,2
20190301|2018-10-17 02:30,17,71.94,71.94,71.94,71.94,5
20190301|2018-10-17 04:00,17,71.81,71.81,71.47,71.47,12
20190301|2018-10-17 04:30,17,71.5,71.5,71.38,71.38,7
20190301|2018-10-17 05:00,17,71.34,71.35,71.24,71.24,11
20190301|2018-10-17 06:30,17,71.28,71.28,71.28,71.28,2
20190301|2018-10-17 07:00,17,71.23,71.3,71.23,71.23,8
20190301|2018-10-17 07:30,17,71.13,71.13,71.04,71.12,30
20190301|2018-10-17 08:00,17,71.09,71.09,70.87,71,30
20190301|2018-10-17 08:30,17,70.89,70.98,70.5,70.74,173
20190301|2018-10-17 09:00,17,70.69,70.71,70.53,70.69,9
20190301|2018-10-17 09:30,17,70.69,70.69,69.55,69.77,241
20190301|2018-10-17 10:00,17,69.76,70.12,69.76,70.12,99
20190301|2018-10-17 10:30,17,70.06,70.13,69.78,69.97,36
20190301|2018-10-17 11:00,17,70.02,70.08,69.99,70.08,13
20190301|2018-10-17 11:30,17,70.06,70.29,70.06,70.22,54
20190301|2018-10-17 12:00,17,70.2,70.23,70.09,70.09,13
20190301|2018-10-17 12:30,17,70,70,69.9,69.9,6
20190301|2018-10-17 13:00,17,69.9,69.9,69.51,69.73,127
20190301|2018-10-17 13:30,17,69.73,69.8,69.72,69.79,6
20190301|2018-10-17 14:00,17,69.91,69.91,69.91,69.91,3
20190301|2018-10-17 15:30,17,70.1,70.15,70.1,70.13,4
20190301|2018-10-18 00:00,18,69.81,69.81,69.81,69.81,1
20190301|2018-10-18 00:30,18,69.78,69.79,69.77,69.79,3
20190301|2018-10-18 01:00,18,69.82,69.82,69.82,69.82,4
20190301|2018-10-18 02:00,18,69.74,69.76,69.63,69.63,8
20190301|2018-10-18 03:00,18,69.76,69.76,69.4,69.69,30
20190301|2018-10-18 03:30,18,69.7,69.7,69.34,69.34,89
20190301|2018-10-18 04:00,18,69.42,69.42,69.42,69.42,21
20190301|2018-10-18 04:30,18,69.36,69.36,69.36,69.36,10
20190301|2018-10-18 05:30,18,69.22,69.22,69.11,69.11,10
20190301|2018-10-18 06:00,18,69.07,69.19,69.07,69.15,8
20190301|2018-10-18 06:30,18,69.25,69.25,68.99,68.99,2
20190301|2018-10-18 07:00,18,68.78,68.85,68.73,68.82,75
20190301|2018-10-18 07:30,18,68.84,68.84,68.76,68.83,31
20190301|2018-10-18 08:00,18,68.73,68.76,68.7,68.73,5
20190301|2018-10-18 08:30,18,68.75,69.08,68.65,69.03,80
20190301|2018-10-18 09:00,18,69.05,69.31,69.04,69.28,58
20190301|2018-10-18 09:30,18,69.48,69.55,69.35,69.55,71
20190301|2018-10-18 10:00,18,69.53,69.7,69.39,69.57,98
20190301|2018-10-18 10:30,18,69.33,69.46,69.28,69.28,50
20190301|2018-10-18 11:00,18,69.38,69.39,69.09,69.3,18
20190301|2018-10-18 11:30,18,69.3,69.51,69.3,69.43,7
20190301|2018-10-18 12:00,18,69.25,69.37,69.2,69.25,63
20190301|2018-10-18 12:30,18,69.22,69.22,68.69,68.86,44
20190301|2018-10-18 13:00,18,68.81,68.94,68.67,68.86,52
20190301|2018-10-18 13:30,18,69.07,69.08,69.07,69.08,2
20190301|2018-10-18 14:00,18,69.02,69.02,68.94,68.94,3
20190301|2018-10-18 14:30,18,68.96,68.96,68.85,68.85,81
20190301|2018-10-18 15:00,18,68.85,68.86,68.83,68.83,179
20190301|2018-10-18 15:30,18,68.83,68.83,68.78,68.78,124
20190301|2018-10-18 19:30,19,69,69,69,69,7
20190301|2018-10-19 02:30,19,68.9,68.9,68.9,68.9,1
20190301|2018-10-19 03:00,19,68.87,68.89,68.7,68.84,35
20190301|2018-10-19 03:30,19,69.09,69.09,68.98,69.03,39
20190301|2018-10-19 04:00,19,69.06,69.24,69.06,69.15,89
20190301|2018-10-19 04:30,19,69.16,69.31,69.16,69.25,84
20190301|2018-10-19 05:00,19,69.26,69.37,69.26,69.37,4
20190301|2018-10-19 06:00,19,69.5,69.5,69.5,69.5,4
20190301|2018-10-19 06:30,19,69.5,69.5,69.44,69.47,30
20190301|2018-10-19 07:00,19,69.49,69.62,69.49,69.62,3
20190301|2018-10-19 07:30,19,69.48,69.71,69.48,69.48,96
20190301|2018-10-19 08:00,19,69.4,69.57,69.4,69.57,25
20190301|2018-10-19 08:30,19,69.4,69.81,69.4,69.81,85
20190301|2018-10-19 09:00,19,69.79,69.99,69.74,69.78,90
20190301|2018-10-19 09:30,19,69.77,69.84,69.69,69.69,54
20190301|2018-10-19 10:00,19,69.9,69.9,69.46,69.58,39
20190301|2018-10-19 10:30,19,69.52,69.69,69.52,69.66,21
20190301|2018-10-19 11:00,19,69.76,69.78,69.45,69.45,19
20190301|2018-10-19 11:30,19,69.33,69.62,69.33,69.62,37
20190301|2018-10-19 12:00,19,69.64,69.64,69.55,69.55,17
20190301|2018-10-19 12:30,19,69.51,69.51,69.51,69.51,2
20190301|2018-10-19 13:00,19,69.29,69.39,69.25,69.38,32
20190301|2018-10-19 13:30,19,69.41,69.42,69.41,69.41,7
20190301|2018-10-19 14:30,19,69.63,69.63,69.63,69.63,1
20190301|2018-10-19 15:00,19,69.59,69.59,69.59,69.59,1
20190301|2018-10-19 15:30,19,69.59,69.63,69.59,69.63,2
20190301|2018-10-21 19:00,22,69.54,69.55,69.54,69.55,3
20190301|2018-10-21 19:30,22,69.39,69.39,69.39,69.39,1
20190301|2018-10-22 00:00,22,69.71,69.71,69.71,69.71,1
20190301|2018-10-22 00:30,22,69.7,69.7,69.7,69.7,20
20190301|2018-10-22 01:00,22,69.78,69.82,69.78,69.81,19
20190301|2018-10-22 01:30,22,69.81,69.92,69.81,69.91,8
20190301|2018-10-22 02:00,22,69.85,69.9,69.85,69.9,4
20190301|2018-10-22 02:30,22,69.9,69.9,69.9,69.9,1
20190301|2018-10-22 03:00,22,69.75,69.85,69.7,69.85,60
20190301|2018-10-22 03:30,22,69.82,69.82,69.7,69.7,31
20190301|2018-10-22 04:00,22,69.7,69.7,69.67,69.67,5
20190301|2018-10-22 04:30,22,69.65,69.65,69.58,69.59,30
20190301|2018-10-22 05:00,22,69.67,69.67,69.67,69.67,1
20190301|2018-10-22 05:30,22,69.6,69.64,69.6,69.64,7
20190301|2018-10-22 06:00,22,69.58,69.58,69.56,69.57,5
20190301|2018-10-22 06:30,22,69.52,69.52,69.52,69.52,1
20190301|2018-10-22 07:00,22,69.59,69.61,69.59,69.61,4
20190301|2018-10-22 07:30,22,69.44,69.44,69.28,69.28,23
20190301|2018-10-22 08:00,22,69.44,69.44,69.16,69.2,62
20190301|2018-10-22 08:30,22,69.17,69.17,68.88,68.96,110
20190301|2018-10-22 09:00,22,68.91,69.26,68.91,69.2,41
20190301|2018-10-22 09:30,22,69.1,69.27,68.99,69.25,44
20190301|2018-10-22 10:00,22,69.28,69.65,69.28,69.54,180
20190301|2018-10-22 10:30,22,69.6,69.6,69.45,69.46,32
20190301|2018-10-22 11:00,22,69.53,69.53,69.3,69.39,33
20190301|2018-10-22 11:30,22,69.55,69.67,69.55,69.59,33
20190301|2018-10-22 12:00,22,69.6,69.64,69.58,69.58,12
20190301|2018-10-22 12:30,22,69.49,69.49,69.37,69.41,45
20190301|2018-10-22 13:00,22,69.52,69.78,69.51,69.66,38
20190301|2018-10-22 13:30,22,69.82,69.85,69.82,69.85,40
20190301|2018-10-22 14:00,22,69.89,69.89,69.85,69.85,33
20190301|2018-10-22 14:30,22,69.88,69.88,69.88,69.88,1
20190301|2018-10-22 19:00,23,69.76,69.76,69.76,69.76,1
20190301|2018-10-22 20:00,23,69.69,69.69,69.69,69.69,2
20190301|2018-10-23 01:30,23,69.34,69.39,69.34,69.39,3
20190301|2018-10-23 02:00,23,69.32,69.32,69.32,69.32,6
20190301|2018-10-23 02:30,23,69.26,69.26,69.25,69.25,8
20190301|2018-10-23 03:00,23,69.2,69.23,69.14,69.14,51
20190301|2018-10-23 03:30,23,69.1,69.18,69.1,69.16,24
20190301|2018-10-23 04:00,23,69.06,69.06,68.46,68.51,75
20190301|2018-10-23 04:30,23,68.56,68.74,68.56,68.74,55
20190301|2018-10-23 05:30,23,68.68,68.68,68.51,68.51,27
20190301|2018-10-23 06:00,23,68.58,68.61,68.58,68.61,44
20190301|2018-10-23 06:30,23,68.4,68.4,68.4,68.4,25
20190301|2018-10-23 07:00,23,68.43,68.54,68.41,68.54,44
20190301|2018-10-23 07:30,23,68.49,68.58,68.49,68.54,12
20190301|2018-10-23 08:00,23,68.3,68.3,68.04,68.12,112
20190301|2018-10-23 08:30,23,68.15,68.26,68.15,68.26,43
20190301|2018-10-23 09:00,23,68.12,68.13,67.77,67.94,35
20190301|2018-10-23 09:30,23,67.91,67.92,67.77,67.78,13
20190301|2018-10-23 10:00,23,67.7,67.83,67.56,67.64,25
20190301|2018-10-23 10:30,23,67.67,67.68,66.79,66.79,181
20190301|2018-10-23 11:00,23,66.63,66.79,66.28,66.51,104
20190301|2018-10-23 11:30,23,66.4,66.86,66.4,66.8,40
20190301|2018-10-23 12:00,23,66.8,66.93,66.75,66.93,29
20190301|2018-10-23 12:30,23,66.88,66.88,66.56,66.58,9
20190301|2018-10-23 13:00,23,66.56,66.98,66.52,66.96,24
20190301|2018-10-23 13:30,23,67,67.04,67,67.01,17
20190301|2018-10-23 14:00,23,67.01,67.01,66.83,66.83,11
20190301|2018-10-23 14:30,23,66.8,66.8,66.73,66.73,6
20190301|2018-10-23 15:00,23,66.73,66.73,66.7,66.7,7
20190301|2018-10-23 15:30,23,66.66,66.66,66.48,66.62,7
20190301|2018-10-23 20:00,24,66.79,66.79,66.79,66.79,1
20190301|2018-10-23 20:30,24,66.91,66.91,66.91,66.91,1
20190301|2018-10-23 21:00,24,66.87,66.94,66.87,66.94,2
20190301|2018-10-23 22:00,24,67.06,67.09,67.06,67.09,3
20190301|2018-10-23 23:00,24,67.03,67.03,67.03,67.03,3
20190301|2018-10-24 00:00,24,67.06,67.06,67.06,67.06,1
20190301|2018-10-24 01:30,24,66.88,66.88,66.88,66.88,2
20190301|2018-10-24 02:00,24,66.73,66.73,66.73,66.73,1
20190301|2018-10-24 02:30,24,66.76,66.97,66.76,66.97,16
20190301|2018-10-24 03:00,24,67,67,66.69,66.7,18
20190301|2018-10-24 03:30,24,66.74,66.74,66.57,66.57,8
20190301|2018-10-24 04:00,24,66.76,66.78,66.72,66.78,18
20190301|2018-10-24 04:30,24,66.89,66.89,66.85,66.85,15
20190301|2018-10-24 05:00,24,66.93,66.95,66.74,66.74,17
20190301|2018-10-24 05:30,24,66.93,66.93,66.93,66.93,1
20190301|2018-10-24 06:00,24,67.01,67.22,67.01,67.15,110
20190301|2018-10-24 06:30,24,67.19,67.3,67.19,67.2,18
20190301|2018-10-24 07:00,24,67.21,67.25,67.13,67.25,13
20190301|2018-10-24 07:30,24,67.26,67.41,67.23,67.41,21
20190301|2018-10-24 08:00,24,67.32,67.58,67.31,67.52,28
20190301|2018-10-24 08:30,24,67.49,67.61,67.28,67.33,46
20190301|2018-10-24 09:00,24,67.32,67.32,67.05,67.05,50
20190301|2018-10-24 09:30,24,67.34,67.45,67.01,67.11,93
20190301|2018-10-24 10:00,24,67.12,67.5,66.93,67.5,163
20190301|2018-10-24 10:30,24,67.62,67.7,67.36,67.46,35
20190301|2018-10-24 11:00,24,67.63,67.97,67.63,67.95,73
20190301|2018-10-24 11:30,24,67.94,67.94,67.67,67.76,45
20190301|2018-10-24 12:00,24,67.56,67.6,67.52,67.6,15
20190301|2018-10-24 12:30,24,67.28,67.58,67.28,67.55,14
20190301|2018-10-24 13:00,24,67.51,67.51,67.18,67.19,18
20190301|2018-10-24 13:30,24,67.11,67.21,67.04,67.06,47
20190301|2018-10-24 14:00,24,66.98,66.98,66.67,66.67,368
20190301|2018-10-24 14:30,24,66.67,66.7,66.65,66.65,63
20190301|2018-10-24 15:00,24,66.65,66.65,66.58,66.58,108
20190301|2018-10-24 15:30,24,66.65,66.74,66.65,66.74,83
20190301|2018-10-24 19:00,25,66.56,66.61,66.56,66.61,2
20190301|2018-10-24 19:30,25,66.55,66.65,66.54,66.65,3
20190301|2018-10-24 20:00,25,66.73,66.73,66.73,66.73,1
20190301|2018-10-24 20:30,25,66.62,66.62,66.62,66.62,1
20190301|2018-10-24 21:30,25,66.71,66.71,66.71,66.71,2
20190301|2018-10-24 23:00,25,66.7,66.7,66.7,66.7,2
20190301|2018-10-24 23:30,25,66.65,66.65,66.65,66.65,5
20190301|2018-10-25 00:30,25,66.47,66.67,66.47,66.67,7
20190301|2018-10-25 01:00,25,66.8,66.8,66.79,66.79,7
20190301|2018-10-25 01:30,25,66.81,66.83,66.75,66.75,38
20190301|2018-10-25 02:00,25,66.75,66.75,66.67,66.67,3
20190301|2018-10-25 02:30,25,66.85,66.85,66.85,66.85,1
20190301|2018-10-25 03:00,25,66.88,67.02,66.84,67.02,28
20190301|2018-10-25 03:30,25,67.03,67.13,67.03,67.13,37
20190301|2018-10-25 04:00,25,67.19,67.19,67.13,67.13,19
20190301|2018-10-25 04:30,25,67.17,67.31,67.17,67.31,13
20190301|2018-10-25 05:30,25,67.18,67.18,67.14,67.14,3
20190301|2018-10-25 06:00,25,67.22,67.23,67.22,67.23,5
20190301|2018-10-25 06:30,25,67.4,67.47,67.38,67.47,34
20190301|2018-10-25 07:00,25,67.42,67.59,67.42,67.59,41
20190301|2018-10-25 07:30,25,67.55,67.6,67.54,67.6,49
20190301|2018-10-25 08:00,25,67.45,67.49,67.19,67.22,40
20190301|2018-10-25 08:30,25,67.23,67.77,67.17,67.65,119
20190301|2018-10-25 09:00,25,67.65,67.7,67.33,67.38,71
20190301|2018-10-25 09:30,25,67.4,67.4,67.31,67.31,5
20190301|2018-10-25 10:00,25,67.29,67.74,67.29,67.74,25
20190301|2018-10-25 10:30,25,67.66,67.81,67.55,67.81,11
20190301|2018-10-25 11:00,25,67.49,67.49,67.47,67.48,22
20190301|2018-10-25 11:30,25,67.5,67.68,67.5,67.55,14
20190301|2018-10-25 12:00,25,67.45,67.46,67.45,67.46,5
20190301|2018-10-25 12:30,25,67.56,67.72,67.56,67.72,85
20190301|2018-10-25 13:00,25,67.71,67.8,67.47,67.56,36
20190301|2018-10-25 13:30,25,67.61,67.61,67.59,67.59,101
20190301|2018-10-25 14:00,25,67.59,67.59,67.59,67.59,49
20190301|2018-10-25 14:30,25,67.34,67.34,67.34,67.34,1
20190301|2018-10-25 15:00,25,67.23,67.23,67.23,67.23,1
20190301|2018-10-25 16:30,25,67.32,67.32,67.29,67.29,3
20190301|2018-10-25 19:00,26,67.04,67.04,67.04,67.04,1
20190301|2018-10-25 21:30,26,67.08,67.09,67.08,67.09,5
20190301|2018-10-25 22:00,26,67.01,67.01,67,67,4
20190301|2018-10-26 00:00,26,66.85,66.85,66.84,66.84,5
20190301|2018-10-26 00:30,26,66.91,66.91,66.91,66.91,1
20190301|2018-10-26 01:30,26,66.99,67.01,66.91,66.91,18
20190301|2018-10-26 02:00,26,66.9,66.9,66.83,66.83,34
20190301|2018-10-26 02:30,26,66.82,66.93,66.8,66.93,19
20190301|2018-10-26 03:00,26,67.02,67.17,67,67.17,6
20190301|2018-10-26 03:30,26,67.2,67.2,67.12,67.12,49
20190301|2018-10-26 04:00,26,67.11,67.11,66.77,66.77,36
20190301|2018-10-26 04:30,26,66.67,66.67,66.65,66.65,28
20190301|2018-10-26 05:00,26,66.78,66.78,66.78,66.78,1
20190301|2018-10-26 05:30,26,66.64,66.66,66.64,66.66,10
20190301|2018-10-26 06:00,26,66.77,66.9,66.77,66.9,9
20190301|2018-10-26 06:30,26,66.96,66.96,66.85,66.85,4
20190301|2018-10-26 07:00,26,66.82,66.87,66.81,66.84,7
20190301|2018-10-26 07:30,26,66.85,67.07,66.85,67.07,32
20190301|2018-10-26 08:00,26,67.07,67.2,66.96,66.96,18
20190301|2018-10-26 08:30,26,66.8,67.29,66.76,67.29,104
20190301|2018-10-26 09:00,26,67.19,67.22,66.87,67.19,37
20190301|2018-10-26 09:30,26,67.18,67.41,67.03,67.41,41
20190301|2018-10-26 10:00,26,67.38,67.63,67.37,67.55,178
20190301|2018-10-26 10:30,26,67.54,68,67.54,67.92,48
20190301|2018-10-26 11:00,26,67.92,67.92,67.69,67.69,3
20190301|2018-10-26 11:30,26,67.78,67.92,67.69,67.73,7
20190301|2018-10-26 12:00,26,67.82,68.09,67.78,68.07,201
20190301|2018-10-26 12:30,26,67.76,67.84,67.76,67.84,3
20190301|2018-10-26 13:00,26,67.84,67.98,67.74,67.9,43
20190301|2018-10-26 13:30,26,67.86,67.92,67.86,67.92,31
20190301|2018-10-26 14:00,26,67.98,68.03,67.96,68.03,8
20190301|2018-10-26 14:30,26,68.02,68.05,68.02,68.05,4
20190301|2018-10-26 15:30,26,67.97,67.97,67.97,67.97,1
20190301|2018-10-28 21:00,29,67.97,67.97,67.94,67.94,4
20190301|2018-10-28 21:30,29,67.94,67.94,67.94,67.94,1
20190301|2018-10-29 00:30,29,67.65,67.65,67.63,67.63,2
20190301|2018-10-29 01:00,29,67.63,67.68,67.63,67.68,3
20190301|2018-10-29 01:30,29,67.55,67.55,67.55,67.55,7
20190301|2018-10-29 02:00,29,67.66,67.66,67.46,67.47,21
20190301|2018-10-29 03:00,29,67.58,67.58,67.46,67.55,22
20190301|2018-10-29 03:30,29,67.59,67.59,67.59,67.59,5
20190301|2018-10-29 04:00,29,67.43,67.43,67.32,67.34,22
20190301|2018-10-29 04:30,29,67.39,67.5,67.39,67.5,6
20190301|2018-10-29 05:00,29,67.64,67.76,67.62,67.71,33
20190301|2018-10-29 05:30,29,67.71,67.71,67.71,67.71,3
20190301|2018-10-29 06:00,29,67.62,67.62,67.62,67.62,1
20190301|2018-10-29 06:30,29,67.79,67.86,67.79,67.86,2
20190301|2018-10-29 07:00,29,67.92,67.93,67.9,67.93,6
20190301|2018-10-29 07:30,29,67.76,67.76,67.55,67.55,14
20190301|2018-10-29 08:00,29,67.48,67.59,67.41,67.42,21
20190301|2018-10-29 08:30,29,67.59,67.59,67.51,67.51,7
20190301|2018-10-29 09:00,29,67.43,67.58,67.14,67.58,152
20190301|2018-10-29 09:30,29,67.61,67.61,67.25,67.32,52
20190301|2018-10-29 10:00,29,67.25,67.43,67.2,67.43,31
20190301|2018-10-29 10:30,29,67.63,67.83,67.49,67.83,27
20190301|2018-10-29 11:00,29,67.52,67.74,67.45,67.58,16
20190301|2018-10-29 11:30,29,67.68,67.73,67.59,67.59,9
20190301|2018-10-29 12:00,29,67.78,67.78,67.65,67.65,4
20190301|2018-10-29 12:30,29,67.6,67.69,67.59,67.67,11
20190301|2018-10-29 13:00,29,67.63,67.68,67.45,67.45,43
20190301|2018-10-29 14:00,29,67.12,67.12,67.03,67.04,13
20190301|2018-10-29 14:30,29,66.88,66.88,66.8,66.8,8
20190301|2018-10-29 15:00,29,67.16,67.21,67.16,67.21,2
20190301|2018-10-29 19:00,30,67.1,67.1,67.1,67.1,2
20190301|2018-10-30 01:30,30,67.56,67.61,67.56,67.61,2
20190301|2018-10-30 02:00,30,67.61,67.63,67.61,67.63,2
20190301|2018-10-30 02:30,30,67.45,67.45,67.45,67.45,3
20190301|2018-10-30 03:00,30,67.36,67.6,67.33,67.6,38
20190301|2018-10-30 03:30,30,67.52,67.53,67.32,67.33,95
20190301|2018-10-30 04:00,30,67.35,67.35,67.11,67.11,20
20190301|2018-10-30 05:00,30,67.12,67.12,67.11,67.11,3
20190301|2018-10-30 05:30,30,67.06,67.07,67.06,67.07,2
20190301|2018-10-30 06:00,30,67.1,67.21,67.1,67.17,6
20190301|2018-10-30 06:30,30,67.16,67.21,66.82,66.84,52
20190301|2018-10-30 07:00,30,66.81,66.82,66.74,66.78,36
20190301|2018-10-30 07:30,30,66.69,66.81,66.53,66.55,63
20190301|2018-10-30 08:00,30,66.5,66.5,65.81,66.08,233
20190301|2018-10-30 08:30,30,66.09,66.24,66.09,66.18,59
20190301|2018-10-30 09:00,30,66.06,66.24,66,66.14,95
20190301|2018-10-30 09:30,30,66.09,66.72,66.06,66.56,138
20190301|2018-10-30 10:00,30,66.56,66.85,66.42,66.85,121
20190301|2018-10-30 10:30,30,66.87,67.2,66.86,66.97,177
20190301|2018-10-30 11:00,30,66.99,67.22,66.75,66.83,61
20190301|2018-10-30 11:30,30,66.83,66.83,66.45,66.46,75
20190301|2018-10-30 12:00,30,66.43,66.71,66.29,66.71,67
20190301|2018-10-30 12:30,30,66.75,66.81,66.52,66.52,29
20190301|2018-10-30 13:00,30,66.47,66.56,66.24,66.55,63
20190301|2018-10-30 13:30,30,66.62,66.7,66.51,66.7,15
20190301|2018-10-30 14:00,30,66.64,66.64,66.61,66.61,2
20190301|2018-10-30 14:30,30,66.56,66.56,66.54,66.56,8
20190301|2018-10-30 15:30,30,66.46,66.82,66.46,66.77,6
20190301|2018-10-30 16:00,30,66.73,66.73,66.73,66.73,1
20190301|2018-10-30 22:00,31,66.85,66.85,66.85,66.85,1
20190301|2018-10-31 02:00,31,67.1,67.15,67.1,67.15,3
20190301|2018-10-31 03:00,31,67.16,67.37,67.16,67.37,49
20190301|2018-10-31 03:30,31,67.31,67.31,67.06,67.06,37
20190301|2018-10-31 04:00,31,67.09,67.09,67.05,67.06,12
20190301|2018-10-31 04:30,31,67.02,67.05,66.97,66.97,29
20190301|2018-10-31 05:00,31,66.98,67.07,66.8,66.8,36
20190301|2018-10-31 05:30,31,66.74,66.85,66.74,66.85,16
20190301|2018-10-31 06:00,31,66.85,66.85,66.8,66.8,2
20190301|2018-10-31 06:30,31,66.86,66.86,66.86,66.86,1
20190301|2018-10-31 07:00,31,66.85,66.85,66.72,66.72,30
20190301|2018-10-31 07:30,31,66.71,66.71,66.67,66.67,55
20190301|2018-10-31 08:00,31,66.54,66.54,66.41,66.41,21
20190301|2018-10-31 08:30,31,66.35,66.36,66.18,66.26,112
20190301|2018-10-31 09:00,31,66.23,66.39,66.23,66.29,50
20190301|2018-10-31 09:30,31,66.27,66.97,66.27,66.42,95
20190301|2018-10-31 10:00,31,66.5,66.86,66.5,66.83,42
20190301|2018-10-31 10:30,31,66.83,67,66.66,66.66,67
20190301|2018-10-31 11:00,31,66.75,66.83,66.67,66.74,21
20190301|2018-10-31 11:30,31,66.59,66.67,66.58,66.59,10
20190301|2018-10-31 12:00,31,66.67,66.67,66.51,66.53,20
20190301|2018-10-31 12:30,31,66.5,66.5,66.11,66.11,39
20190301|2018-10-31 13:00,31,66.05,66.24,65.69,65.73,136
20190301|2018-10-31 13:30,31,65.74,65.74,65.5,65.66,26
20190301|2018-10-31 14:30,31,65.56,65.56,65.54,65.54,2
20190301|2018-10-31 15:30,31,65.32,65.32,65.3,65.3,36
20190301|2018-10-31 20:00,1,65.61,65.61,65.61,65.61,1
20190301|2018-10-31 22:30,1,65.46,65.46,65.33,65.33,2
20190301|2018-11-01 00:30,1,65.29,65.29,65.21,65.21,8
20190301|2018-11-01 01:00,1,65.37,65.37,65.37,65.37,1
20190301|2018-11-01 02:00,1,65.38,65.38,65.38,65.38,1
20190301|2018-11-01 03:00,1,65.47,65.47,65.45,65.45,6
20190301|2018-11-01 03:30,1,65.46,65.46,65.26,65.34,33
20190301|2018-11-01 04:00,1,65.4,65.4,65.14,65.14,2
20190301|2018-11-01 06:30,1,65.26,65.44,65.26,65.44,3
20190301|2018-11-01 07:00,1,65.4,65.43,65.4,65.43,3
20190301|2018-11-01 07:30,1,65.44,65.51,65.36,65.36,32
20190301|2018-11-01 08:00,1,65.39,65.77,65.39,65.73,82
20190301|2018-11-01 08:30,1,65.6,65.67,65.48,65.48,7
20190301|2018-11-01 09:00,1,65.51,65.63,65.13,65.63,27
20190301|2018-11-01 09:30,1,65.59,65.59,65.32,65.33,19
20190301|2018-11-01 10:00,1,65.35,65.35,64.44,64.44,152
20190301|2018-11-01 10:30,1,64.25,64.39,63.53,63.61,147
20190301|2018-11-01 11:00,1,63.73,64.03,63.73,63.79,103
20190301|2018-11-01 11:30,1,63.7,63.96,63.7,63.95,102
20190301|2018-11-01 12:00,1,63.89,63.89,63.66,63.87,30
20190301|2018-11-01 12:30,1,63.82,64.17,63.82,64.01,73
20190301|2018-11-01 13:00,1,63.89,64.17,63.88,64.1,40
20190301|2018-11-01 13:30,1,64.11,64.11,63.96,63.96,151
20190301|2018-11-01 14:00,1,63.86,63.89,63.84,63.88,19
20190301|2018-11-01 14:30,1,63.87,63.87,63.87,63.87,658
20190301|2018-11-01 15:00,1,63.87,63.87,63.86,63.86,550
20190301|2018-11-01 15:30,1,63.82,63.86,63.82,63.86,9
20190301|2018-11-01 16:30,1,63.87,63.87,63.87,63.87,9
20190301|2018-11-01 19:00,2,63.96,63.96,63.96,63.96,2
20190301|2018-11-01 19:30,2,63.9,63.9,63.9,63.9,1
20190301|2018-11-01 20:00,2,63.84,63.84,63.69,63.69,7
20190301|2018-11-01 20:30,2,63.67,63.75,63.67,63.75,9
20190301|2018-11-01 21:00,2,63.67,63.67,63.64,63.64,7
20190301|2018-11-01 21:30,2,63.67,63.7,63.67,63.7,2
20190301|2018-11-01 22:00,2,63.73,63.73,63.73,63.73,4
20190301|2018-11-01 23:00,2,63.77,63.77,63.77,63.77,3
20190301|2018-11-01 23:30,2,63.94,64,63.94,64,2
20190301|2018-11-02 00:00,2,64.02,64.19,64.02,64.19,12
20190301|2018-11-02 00:30,2,64.28,64.33,64.28,64.33,2
20190301|2018-11-02 01:00,2,64.22,64.22,64.2,64.2,2
20190301|2018-11-02 01:30,2,64.1,64.1,64.1,64.1,1
20190301|2018-11-02 02:00,2,63.99,63.99,63.77,63.77,10
20190301|2018-11-02 02:30,2,63.88,63.88,63.88,63.88,1
20190301|2018-11-02 03:00,2,63.89,63.89,63.89,63.89,1
20190301|2018-11-02 03:30,2,63.76,63.83,63.71,63.83,6
20190301|2018-11-02 04:00,2,63.7,63.8,63.7,63.8,5
20190301|2018-11-02 04:30,2,63.96,63.96,63.93,63.93,4
20190301|2018-11-02 05:00,2,63.86,64.04,63.86,63.96,8
20190301|2018-11-02 05:30,2,63.95,63.98,63.95,63.98,2
20190301|2018-11-02 06:00,2,64.05,64.05,63.99,63.99,2
20190301|2018-11-02 06:30,2,63.9,63.92,63.9,63.92,7
20190301|2018-11-02 07:00,2,63.8,63.94,63.66,63.89,36
20190301|2018-11-02 07:30,2,63.81,63.88,63.75,63.79,9
20190301|2018-11-02 08:00,2,63.62,63.68,63.37,63.58,54
20190301|2018-11-02 08:30,2,63.67,63.83,63.64,63.77,57
20190301|2018-11-02 09:00,2,63.81,64.03,63.57,63.88,83
20190301|2018-11-02 09:30,2,63.9,63.9,63.5,63.51,40
20190301|2018-11-02 10:00,2,63.55,63.68,63.04,63.65,97
20190301|2018-11-02 10:30,2,63.63,63.8,63.63,63.72,36
20190301|2018-11-02 11:00,2,63.62,63.7,63.51,63.52,27
20190301|2018-11-02 11:30,2,63.56,63.56,63.43,63.43,27
20190301|2018-11-02 12:00,2,63.42,63.42,63.28,63.28,32
20190301|2018-11-02 12:30,2,63.31,63.56,63.3,63.56,9
20190301|2018-11-02 13:00,2,63.4,63.65,63.4,63.59,27
20190301|2018-11-02 13:30,2,63.62,63.62,63.51,63.51,26
20190301|2018-11-02 14:00,2,63.49,63.51,63.4,63.42,53
20190301|2018-11-02 14:30,2,63.38,63.38,63.26,63.26,5
20190301|2018-11-02 15:00,2,63.24,63.32,63.24,63.32,6
20190301|2018-11-02 15:30,2,63.29,63.32,63.24,63.3,10
20190301|2018-11-02 16:00,2,63.3,63.3,63.3,63.3,1
20190301|2018-11-04 19:00,5,63.17,63.17,62.99,63.02,15
20190301|2018-11-04 20:00,5,63.12,63.12,63.12,63.12,1
20190301|2018-11-05 02:00,5,63.33,63.33,63.24,63.24,3
20190301|2018-11-05 03:30,5,63.44,63.46,63.44,63.46,14
20190301|2018-11-05 04:00,5,63.43,63.43,63.32,63.32,24
20190301|2018-11-05 04:30,5,63.28,63.32,63.28,63.32,25
20190301|2018-11-05 05:00,5,63.19,63.19,63.19,63.19,5
20190301|2018-11-05 05:30,5,63.34,63.34,63.34,63.34,10
20190301|2018-11-05 06:00,5,63.34,63.34,63.34,63.34,10
20190301|2018-11-05 06:30,5,63.43,63.61,63.43,63.61,34
20190301|2018-11-05 07:00,5,63.62,63.78,63.61,63.72,64
20190301|2018-11-05 07:30,5,63.74,63.98,63.74,63.87,36
20190301|2018-11-05 08:00,5,63.83,64.16,63.83,64.09,54
20190301|2018-11-05 08:30,5,64.04,64.24,63.95,63.96,33
20190301|2018-11-05 09:00,5,63.93,63.93,63.78,63.82,24
20190301|2018-11-05 09:30,5,63.91,64.13,63.91,64.13,8
20190301|2018-11-05 10:00,5,64.25,64.44,63.86,63.94,128
20190301|2018-11-05 10:30,5,63.93,63.93,63.62,63.88,24
20190301|2018-11-05 11:00,5,63.64,63.74,63.64,63.7,4
20190301|2018-11-05 11:30,5,63.69,63.76,63.69,63.76,3
20190301|2018-11-05 12:00,5,63.78,63.79,63.78,63.79,2
20190301|2018-11-05 12:30,5,63.77,63.82,63.77,63.82,61
20190301|2018-11-05 13:00,5,63.83,63.83,63.47,63.48,30
20190301|2018-11-05 13:30,5,63.47,63.47,63.13,63.24,301
20190301|2018-11-05 14:00,5,63.22,63.22,63.17,63.18,366
20190301|2018-11-05 14:30,5,63.18,63.18,63.1,63.14,521
20190301|2018-11-05 15:00,5,63.11,63.14,63.11,63.14,6
20190301|2018-11-05 15:30,5,63.07,63.07,62.99,62.99,933
20190301|2018-11-05 19:00,6,63.28,63.28,63.23,63.23,2
20190301|2018-11-05 19:30,6,63.23,63.23,63.23,63.23,2
20190301|2018-11-05 20:00,6,63.23,63.27,63.23,63.27,2
20190301|2018-11-05 20:30,6,63.26,63.26,63.26,63.26,1
20190301|2018-11-05 21:00,6,63.19,63.19,63.19,63.19,1
20190301|2018-11-05 21:30,6,63.26,63.26,63.26,63.26,10
20190301|2018-11-05 22:00,6,63.27,63.27,63.27,63.27,1
20190301|2018-11-05 22:30,6,63.27,63.27,63.27,63.27,2
20190301|2018-11-05 23:00,6,63.28,63.28,63.28,63.28,113
20190301|2018-11-05 23:30,6,63.28,63.28,63.28,63.28,87
20190301|2018-11-06 00:00,6,63.32,63.32,63.13,63.13,2
20190301|2018-11-06 00:30,6,63.13,63.13,63.13,63.13,3
20190301|2018-11-06 01:00,6,63.13,63.13,63.13,63.13,1
20190301|2018-11-06 01:30,6,63.18,63.18,63.17,63.17,21
20190301|2018-11-06 02:00,6,63.25,63.25,63.06,63.06,30
20190301|2018-11-06 02:30,6,63.17,63.17,63.17,63.17,1
20190301|2018-11-06 03:00,6,63.23,63.36,63.23,63.36,180
20190301|2018-11-06 03:30,6,63.28,63.31,63.18,63.21,64
20190301|2018-11-06 04:00,6,63.17,63.26,63.13,63.26,6
20190301|2018-11-06 04:30,6,63.34,63.34,63.34,63.34,5
20190301|2018-11-06 05:00,6,63.33,63.34,63.33,63.33,20
20190301|2018-11-06 05:30,6,63.15,63.15,62.96,63,7
20190301|2018-11-06 06:30,6,63.29,63.29,63.27,63.27,3
20190301|2018-11-06 07:00,6,63.33,63.36,63.2,63.36,68
20190301|2018-11-06 07:30,6,63.39,63.6,63.33,63.59,292
20190301|2018-11-06 08:00,6,63.54,63.56,63.44,63.56,41
20190301|2018-11-06 08:30,6,63.44,63.61,63.3,63.3,61
20190301|2018-11-06 09:00,6,63.31,63.41,63.15,63.15,19
20190301|2018-11-06 09:30,6,63.09,63.09,62.38,62.65,142
20190301|2018-11-06 10:00,6,62.69,62.8,61.97,62.24,204
20190301|2018-11-06 10:30,6,62.22,62.22,61.75,61.88,32
20190301|2018-11-06 11:00,6,61.99,62,61.79,61.88,49
20190301|2018-11-06 11:30,6,61.95,62.15,61.93,61.95,36
20190301|2018-11-06 12:00,6,61.99,62.17,61.93,62.17,11
20190301|2018-11-06 12:30,6,62.26,62.55,62.26,62.55,28
20190301|2018-11-06 13:00,6,62.5,62.78,62.44,62.61,54
20190301|2018-11-06 13:30,6,62.6,62.7,62.46,62.46,289
20190301|2018-11-06 14:00,6,62.46,62.51,62.46,62.51,92
20190301|2018-11-06 14:30,6,62.49,62.6,62.49,62.57,452
20190301|2018-11-06 15:00,6,62.6,62.6,62.6,62.6,118
20190301|2018-11-06 15:30,6,62.53,62.53,62.16,62.16,6
20190301|2018-11-06 19:00,7,62.33,62.33,62.2,62.2,5
20190301|2018-11-06 19:30,7,62.29,62.3,62.29,62.3,4
20190301|2018-11-06 20:00,7,62.34,62.48,62.34,62.48,85
20190301|2018-11-06 20:30,7,62.38,62.38,62.38,62.38,1
20190301|2018-11-06 23:30,7,62.29,62.29,62.29,62.29,1
20190301|2018-11-07 00:30,7,62.26,62.26,62.22,62.22,18
20190301|2018-11-07 01:00,7,62.22,62.29,62.22,62.28,228
20190301|2018-11-07 01:30,7,62.28,62.36,62.28,62.36,56
20190301|2018-11-07 02:00,7,62.24,62.42,62.24,62.34,105
20190301|2018-11-07 02:30,7,62.31,62.31,62.27,62.31,6
20190301|2018-11-07 03:00,7,62.45,62.48,62.45,62.48,21
20190301|2018-11-07 03:30,7,62.64,63.03,62.58,63.01,429
20190301|2018-11-07 04:00,7,63.07,63.53,62.95,63.23,76
20190301|2018-11-07 04:30,7,63.19,63.39,63.11,63.31,254
20190301|2018-11-07 05:00,7,63.24,63.24,63.16,63.16,6
20190301|2018-11-07 05:30,7,63.16,63.59,63.16,63.53,58
20190301|2018-11-07 06:00,7,63.49,63.49,63.36,63.36,5
20190301|2018-11-07 06:30,7,63.29,63.29,63.22,63.22,4
20190301|2018-11-07 07:00,7,63.24,63.29,63.18,63.29,7
20190301|2018-11-07 07:30,7,63.27,63.27,63.12,63.13,34
20190301|2018-11-07 08:00,7,63.01,63.19,62.87,63.03,153
20190301|2018-11-07 08:30,7,63.05,63.22,62.93,63.15,60
20190301|2018-11-07 09:00,7,63.05,63.07,62.69,62.82,172
20190301|2018-11-07 09:30,7,62.84,62.91,61.74,61.79,458
20190301|2018-11-07 10:00,7,61.74,62.12,61.74,61.91,286
20190301|2018-11-07 10:30,7,61.98,62.6,61.98,62.42,177
20190301|2018-11-07 11:00,7,62.45,62.53,62.02,62.18,331
20190301|2018-11-07 11:30,7,62.32,62.44,62.31,62.31,11
20190301|2018-11-07 12:00,7,62.34,62.44,62.3,62.44,29
20190301|2018-11-07 12:30,7,62.26,62.26,62.08,62.17,239
20190301|2018-11-07 13:00,7,62.23,62.4,62.07,62.17,84
20190301|2018-11-07 13:30,7,62.22,62.27,62.22,62.27,48
20190301|2018-11-07 14:00,7,62.28,62.28,62.18,62.21,4
20190301|2018-11-07 15:00,7,62.08,62.17,62.08,62.15,104
20190301|2018-11-07 15:30,7,62.15,62.18,62.1,62.14,68
20190301|2018-11-07 19:00,8,62.27,62.29,62.27,62.29,5
20190301|2018-11-07 19:30,8,62.27,62.27,62.27,62.27,2
20190301|2018-11-07 22:00,8,62.29,62.29,62.29,62.29,5
20190301|2018-11-08 00:00,8,62.28,62.28,62.28,62.28,1
20190301|2018-11-08 00:30,8,62.34,62.38,62.34,62.38,4
20190301|2018-11-08 02:00,8,62.48,62.77,62.48,62.75,13
20190301|2018-11-08 02:30,8,62.73,62.92,62.73,62.92,330
20190301|2018-11-08 03:00,8,62.65,62.65,62.61,62.61,7
20190301|2018-11-08 03:30,8,62.62,62.71,62.62,62.71,2
20190301|2018-11-08 04:00,8,62.59,62.77,62.52,62.52,12
20190301|2018-11-08 04:30,8,62.52,62.56,62.28,62.38,155
20190301|2018-11-08 05:00,8,62.37,62.37,62.25,62.25,274
20190301|2018-11-08 05:30,8,62.29,62.46,62.28,62.43,11
20190301|2018-11-08 06:00,8,62.48,62.48,62.18,62.23,106
20190301|2018-11-08 06:30,8,62.26,62.27,62.08,62.25,60
20190301|2018-11-08 07:00,8,62.13,62.3,62.13,62.28,13
20190301|2018-11-08 07:30,8,62.28,62.3,62.08,62.29,61
20190301|2018-11-08 08:00,8,62.19,62.19,61.74,61.84,375
20190301|2018-11-08 08:30,8,61.81,61.92,61.53,61.55,157
20190301|2018-11-08 09:00,8,61.47,62.17,61.47,62.02,424
20190301|2018-11-08 09:30,8,61.98,62.1,61.7,61.71,119
20190301|2018-11-08 10:00,8,61.62,61.92,61.6,61.82,47
20190301|2018-11-08 10:30,8,61.75,61.81,61.59,61.63,53
20190301|2018-11-08 11:00,8,61.64,61.64,61.19,61.25,199
20190301|2018-11-08 11:30,8,61.21,61.7,61.19,61.59,101
20190301|2018-11-08 12:00,8,61.56,61.58,61.43,61.44,14
20190301|2018-11-08 12:30,8,61.52,61.6,61.52,61.59,19
20190301|2018-11-08 13:00,8,61.53,61.54,61.3,61.34,112
20190301|2018-11-08 13:30,8,61.36,61.36,61.23,61.3,425
20190301|2018-11-08 14:00,8,61.21,61.21,61.2,61.2,3
20190301|2018-11-08 14:30,8,61.21,61.21,61.07,61.2,449
20190301|2018-11-08 15:00,8,61.2,61.26,61.2,61.26,379
20190301|2018-11-08 15:30,8,61.27,61.27,61.27,61.27,4
20190301|2018-11-08 19:00,9,61.23,61.23,61.23,61.23,1
20190301|2018-11-08 19:30,9,61.2,61.21,61.2,61.21,2
20190301|2018-11-08 21:00,9,61.2,61.2,61.17,61.17,4
20190301|2018-11-08 21:30,9,61.17,61.17,61.17,61.17,1
20190301|2018-11-09 00:00,9,61.33,61.33,61.33,61.33,1
20190301|2018-11-09 01:30,9,61.1,61.11,61.03,61.11,213
20190301|2018-11-09 02:00,9,61.03,61.03,60.84,60.93,155
20190301|2018-11-09 02:30,9,60.75,60.9,60.75,60.9,4
20190301|2018-11-09 03:00,9,60.97,61,60.97,60.97,4
20190301|2018-11-09 04:00,9,60.61,60.61,60.42,60.42,4
20190301|2018-11-09 04:30,9,60.15,60.15,59.89,60.13,18
20190301|2018-11-09 05:00,9,60.22,60.35,60.22,60.28,17
20190301|2018-11-09 05:30,9,60.28,60.4,60.14,60.23,17
20190301|2018-11-09 06:00,9,60.24,60.46,60.24,60.38,7
20190301|2018-11-09 06:30,9,60.45,60.46,60.26,60.29,19
20190301|2018-11-09 07:00,9,60.34,60.45,60.34,60.45,91
20190301|2018-11-09 07:30,9,60.31,60.36,60.22,60.36,30
20190301|2018-11-09 08:00,9,60.35,60.64,60.16,60.21,126
20190301|2018-11-09 08:30,9,60.21,60.22,59.92,60.02,60
20190301|2018-11-09 09:00,9,60,60.51,60,60.44,61
20190301|2018-11-09 09:30,9,60.8,61.07,60.69,60.87,107
20190301|2018-11-09 10:00,9,60.93,61.04,60.65,60.66,51
20190301|2018-11-09 10:30,9,60.8,60.8,60.34,60.47,17
20190301|2018-11-09 11:00,9,60.54,60.57,60.49,60.55,26
20190301|2018-11-09 11:30,9,60.55,60.57,60.38,60.53,180
20190301|2018-11-09 12:00,9,60.52,60.58,60.52,60.54,14
20190301|2018-11-09 13:00,9,60.56,60.81,60.56,60.75,12
20190301|2018-11-09 13:30,9,60.73,60.81,60.73,60.79,11
20190301|2018-11-09 14:00,9,60.77,60.77,60.72,60.72,26
20190301|2018-11-09 14:30,9,60.58,60.6,60.39,60.41,127
20190301|2018-11-09 15:00,9,60.41,60.41,60.34,60.38,55
20190301|2018-11-09 15:30,9,60.38,60.38,60.36,60.36,93
20190301|2018-11-09 16:00,9,60.36,60.36,60.36,60.36,1
20190301|2018-11-11 19:00,12,61.18,61.3,61.18,61.28,6
20190301|2018-11-11 20:30,12,61.32,61.32,61.32,61.32,3
20190301|2018-11-11 23:00,12,61.43,61.43,61.43,61.43,1
20190301|2018-11-11 23:30,12,61.34,61.34,61.34,61.34,1
20190301|2018-11-12 00:00,12,61.54,61.55,61.48,61.48,3
20190301|2018-11-12 00:30,12,61.63,61.63,61.63,61.63,2
20190301|2018-11-12 01:00,12,61.46,61.64,61.46,61.57,16
20190301|2018-11-12 01:30,12,61.45,61.77,61.45,61.77,7
20190301|2018-11-12 02:00,12,61.72,61.81,61.67,61.72,35
20190301|2018-11-12 02:30,12,61.65,61.67,61.63,61.67,11
20190301|2018-11-12 03:00,12,61.41,61.41,61.22,61.22,19
20190301|2018-11-12 03:30,12,61.26,61.5,61.25,61.36,334
20190301|2018-11-12 04:00,12,61.35,61.35,61.11,61.11,124
20190301|2018-11-12 04:30,12,61.21,61.28,61.1,61.1,29
20190301|2018-11-12 05:00,12,61.07,61.07,61.05,61.05,15
20190301|2018-11-12 05:30,12,61.15,61.15,61.15,61.15,1
20190301|2018-11-12 06:00,12,61.15,61.26,61.15,61.18,51
20190301|2018-11-12 06:30,12,61.18,61.53,61.18,61.43,155
20190301|2018-11-12 07:00,12,61.3,61.37,61.28,61.37,8
20190301|2018-11-12 07:30,12,61.55,61.62,61.42,61.42,616
20190301|2018-11-12 08:00,12,61.49,61.49,61.27,61.34,29
20190301|2018-11-12 08:30,12,61.11,61.42,61.08,61.42,420
20190301|2018-11-12 09:00,12,61.36,61.69,61.28,61.69,267
20190301|2018-11-12 09:30,12,61.5,61.64,61.4,61.56,20
20190301|2018-11-12 10:00,12,61.27,61.38,61.15,61.15,11
20190301|2018-11-12 10:30,12,61.15,61.38,61.15,61.36,4
20190301|2018-11-12 11:00,12,61.35,61.43,61.31,61.43,5
20190301|2018-11-12 11:30,12,61.42,61.43,61.12,61.12,217
20190301|2018-11-12 12:00,12,61.12,61.12,60.5,60.55,233
20190301|2018-11-12 12:30,12,60.51,60.72,60.46,60.72,14
20190301|2018-11-12 13:00,12,60.65,60.81,60.4,60.4,107
20190301|2018-11-12 13:30,12,60.4,60.4,60.27,60.33,222
20190301|2018-11-12 14:00,12,60.28,60.28,59.44,59.49,93
20190301|2018-11-12 14:30,12,59.45,59.52,59.4,59.52,58
20190301|2018-11-12 15:30,12,59.6,59.63,59.4,59.41,21
20190301|2018-11-12 19:00,13,59.65,59.65,59.65,59.65,1
20190301|2018-11-12 19:30,13,59.64,59.64,59.64,59.64,1
20190301|2018-11-12 20:00,13,59.76,59.76,59.76,59.76,3
20190301|2018-11-12 23:30,13,59.64,59.64,59.64,59.64,1
20190301|2018-11-13 00:00,13,59.7,59.73,59.7,59.73,2
20190301|2018-11-13 01:30,13,59.8,59.9,59.8,59.89,3
20190301|2018-11-13 02:00,13,59.84,59.92,59.81,59.81,8
20190301|2018-11-13 02:30,13,59.89,59.89,59.62,59.66,12
20190301|2018-11-13 03:00,13,59.62,59.62,59.51,59.62,34
20190301|2018-11-13 03:30,13,59.57,59.67,59.1,59.22,71
20190301|2018-11-13 04:00,13,59.21,59.21,58.99,59.05,45
20190301|2018-11-13 04:30,13,58.95,59.09,58.84,59.09,34
20190301|2018-11-13 05:00,13,59.16,59.31,59.16,59.26,28
20190301|2018-11-13 05:30,13,59.22,59.22,59.11,59.17,5
20190301|2018-11-13 06:00,13,59.32,59.38,59.3,59.38,9
20190301|2018-11-13 06:30,13,59.41,59.42,59.32,59.37,22
20190301|2018-11-13 07:00,13,59.48,59.79,59.48,59.79,55
20190301|2018-11-13 07:30,13,59.52,59.52,59.51,59.51,6
20190301|2018-11-13 08:00,13,59.62,59.62,59.07,59.12,55
20190301|2018-11-13 08:30,13,59.08,59.24,58.91,58.91,54
20190301|2018-11-13 09:00,13,58.87,58.87,57.78,57.81,247
20190301|2018-11-13 09:30,13,57.77,57.95,57.42,57.86,203
20190301|2018-11-13 10:00,13,57.9,58.1,57.58,57.66,62
20190301|2018-11-13 10:30,13,57.71,58.27,57.71,58.11,76
20190301|2018-11-13 11:00,13,58.07,58.07,57.86,58.07,38
20190301|2018-11-13 11:30,13,58.09,58.17,57.64,57.69,54
20190301|2018-11-13 12:00,13,57.62,57.62,56.48,56.51,290
20190301|2018-11-13 12:30,13,56.42,56.98,56.42,56.67,1674
20190301|2018-11-13 13:00,13,56.63,56.91,56.25,56.35,187
20190301|2018-11-13 13:30,13,56.33,56.35,55.77,55.86,663
20190301|2018-11-13 14:00,13,55.88,55.89,55.62,55.62,358
20190301|2018-11-13 14:30,13,55.53,55.79,55.44,55.79,17
20190301|2018-11-13 15:00,13,55.88,55.89,55.75,55.75,27
20190301|2018-11-13 15:30,13,55.82,55.89,55.82,55.88,208
20190301|2018-11-13 16:00,13,55.88,55.89,55.88,55.89,56
20190301|2018-11-13 16:30,13,55.89,55.89,55.89,55.89,26
20190301|2018-11-13 17:00,13,55.89,55.89,55.89,55.89,1
20190301|2018-11-13 19:00,14,56.27,56.44,56.27,56.43,7
20190301|2018-11-13 19:30,14,56.15,56.15,56.15,56.15,1
20190301|2018-11-13 20:30,14,55.77,55.9,55.77,55.9,7
20190301|2018-11-13 21:00,14,55.99,56.3,55.99,56.3,5
20190301|2018-11-13 21:30,14,56.24,56.24,56.24,56.24,1
20190301|2018-11-13 22:00,14,56,56,56,56,2
20190301|2018-11-13 23:00,14,56,56.01,56,56.01,7
20190301|2018-11-13 23:30,14,55.73,55.75,55.73,55.75,3
20190301|2018-11-14 00:00,14,55.85,55.88,55.85,55.88,2
20190301|2018-11-14 00:30,14,55.91,55.99,55.91,55.99,42
20190301|2018-11-14 01:00,14,55.99,55.99,55.91,55.91,161
20190301|2018-11-14 01:30,14,55.98,55.98,55.98,55.98,1
20190301|2018-11-14 02:00,14,56.15,56.15,55.91,55.95,107
20190301|2018-11-14 02:30,14,55.97,56.16,55.97,56.04,65
20190301|2018-11-14 03:00,14,56.03,56.92,56.03,56.84,756
20190301|2018-11-14 03:30,14,56.83,57.02,56.69,56.89,250
20190301|2018-11-14 04:00,14,56.89,56.89,56.29,56.33,36
20190301|2018-11-14 04:30,14,56.36,56.57,56.26,56.36,122
20190301|2018-11-14 05:00,14,56.39,56.46,56.17,56.17,140
20190301|2018-11-14 05:30,14,56.18,56.44,56.18,56.42,17
20190301|2018-11-14 06:00,14,56.4,56.82,56.4,56.77,20
20190301|2018-11-14 06:30,14,56.78,56.88,56.64,56.84,196
20190301|2018-11-14 07:00,14,56.76,56.98,56.76,56.96,172
20190301|2018-11-14 07:30,14,56.94,56.96,56.78,56.78,51
20190301|2018-11-14 08:00,14,56.84,57.28,56.81,57.24,162
20190301|2018-11-14 08:30,14,57.29,57.56,56.87,57.54,225
20190301|2018-11-14 09:00,14,57.62,57.94,57.34,57.39,229
20190301|2018-11-14 09:30,14,57.44,57.89,57.44,57.59,83
20190301|2018-11-14 10:00,14,57.95,57.95,57.03,57.1,88
20190301|2018-11-14 10:30,14,57.18,57.45,57.04,57.26,145
20190301|2018-11-14 11:00,14,57.28,57.42,57.25,57.25,13
20190301|2018-11-14 11:30,14,57.18,57.2,56.9,57.2,53
20190301|2018-11-14 12:00,14,57.29,57.3,57.04,57.09,90
20190301|2018-11-14 12:30,14,57.11,57.24,57.03,57.24,29
20190301|2018-11-14 13:00,14,56.85,57.15,56.7,56.75,123
20190301|2018-11-14 13:30,14,56.8,56.8,56.71,56.71,11
20190301|2018-11-14 14:00,14,56.86,56.86,56.86,56.86,1
20190301|2018-11-14 14:30,14,56.91,56.97,56.91,56.93,19
20190301|2018-11-14 15:00,14,56.77,56.84,56.77,56.84,4
20190301|2018-11-14 15:30,14,56.67,56.69,56.49,56.69,21
20190301|2018-11-14 19:00,15,56.91,56.91,56.87,56.87,3
20190301|2018-11-14 19:30,15,56.79,56.79,56.67,56.67,6
20190301|2018-11-14 21:00,15,56.57,56.57,56.57,56.57,4
20190301|2018-11-14 23:30,15,56.79,56.81,56.77,56.78,5
20190301|2018-11-15 00:30,15,56.87,56.99,56.87,56.99,9
20190301|2018-11-15 01:00,15,56.92,56.93,56.92,56.93,8
20190301|2018-11-15 02:00,15,56.89,56.98,56.89,56.91,7
20190301|2018-11-15 02:30,15,56.97,57.09,56.94,56.97,28
20190301|2018-11-15 03:00,15,56.98,57.14,56.98,57.14,5
20190301|2018-11-15 03:30,15,57.06,57.06,56.7,56.7,27
20190301|2018-11-15 04:00,15,56.67,56.72,56.33,56.65,142
20190301|2018-11-15 04:30,15,56.49,56.77,56.44,56.77,6
20190301|2018-11-15 05:00,15,56.81,56.88,56.62,56.86,18
20190301|2018-11-15 05:30,15,56.96,56.96,56.95,56.95,14
20190301|2018-11-15 06:00,15,56.97,57.09,56.89,56.99,25
20190301|2018-11-15 06:30,15,57.04,57.16,57.02,57.09,14
20190301|2018-11-15 07:00,15,57.16,57.32,56.82,57.18,155
20190301|2018-11-15 07:30,15,57.17,57.38,57.15,57.32,72
20190301|2018-11-15 08:00,15,57.26,57.3,57.01,57.07,33
20190301|2018-11-15 08:30,15,56.92,57.44,56.92,57.42,62
20190301|2018-11-15 09:00,15,57.36,57.67,57.34,57.64,133
20190301|2018-11-15 09:30,15,57.67,57.77,57.41,57.41,65
20190301|2018-11-15 10:00,15,57.46,57.89,57.19,57.6,248
20190301|2018-11-15 10:30,15,57.75,57.87,57.67,57.67,246
20190301|2018-11-15 11:00,15,57.69,57.69,57.34,57.34,24
20190301|2018-11-15 11:30,15,57.36,57.36,57.22,57.35,175
20190301|2018-11-15 12:00,15,57.31,57.49,57.11,57.49,35
20190301|2018-11-15 12:30,15,57.6,57.6,57.33,57.33,12
20190301|2018-11-15 13:00,15,57.34,57.37,57.05,57.05,105
20190301|2018-11-15 13:30,15,57.09,57.2,57.08,57.16,48
20190301|2018-11-15 14:00,15,56.99,57.12,56.95,57.12,4
20190301|2018-11-15 14:30,15,57.12,57.18,57.09,57.09,35
20190301|2018-11-15 15:00,15,57.16,57.16,57.15,57.16,5
20190301|2018-11-15 15:30,15,57.18,57.18,57.15,57.15,6
20190301|2018-11-15 16:30,15,57.2,57.2,57.2,57.2,1
20190301|2018-11-15 19:30,16,57.12,57.27,57.12,57.27,3
20190301|2018-11-15 20:30,16,57.3,57.47,57.3,57.47,2
20190301|2018-11-15 22:00,16,57.46,57.46,57.46,57.46,1
20190301|2018-11-15 23:30,16,57.64,57.64,57.6,57.6,3
20190301|2018-11-16 00:00,16,57.59,57.59,57.59,57.59,1
20190301|2018-11-16 00:30,16,57.62,57.62,57.62,57.62,3
20190301|2018-11-16 01:00,16,57.61,57.61,57.48,57.48,2
20190301|2018-11-16 01:30,16,57.5,57.97,57.5,57.97,36
20190301|2018-11-16 02:00,16,57.96,58.09,57.88,57.96,16
20190301|2018-11-16 02:30,16,57.99,58,57.83,57.89,7
20190301|2018-11-16 03:00,16,57.89,57.89,57.62,57.74,33
20190301|2018-11-16 03:30,16,57.67,57.95,57.59,57.92,44
20190301|2018-11-16 04:00,16,57.92,57.93,57.84,57.84,4
20190301|2018-11-16 04:30,16,57.82,58.31,57.82,58.31,88
20190301|2018-11-16 05:00,16,58.09,58.09,57.97,57.97,34
20190301|2018-11-16 05:30,16,57.99,58.12,57.89,57.89,29
20190301|2018-11-16 06:00,16,57.9,58.06,57.85,57.97,36
20190301|2018-11-16 06:30,16,57.8,58.14,57.8,58.06,26
20190301|2018-11-16 07:00,16,57.96,58.32,57.96,58.25,30
20190301|2018-11-16 07:30,16,58.22,58.5,58.19,58.49,39
20190301|2018-11-16 08:00,16,58.42,58.48,58.06,58.06,358
20190301|2018-11-16 08:30,16,58.12,58.26,58.02,58.23,36
20190301|2018-11-16 09:00,16,58.29,58.57,58.28,58.41,62
20190301|2018-11-16 09:30,16,58.46,58.49,58.23,58.23,28
20190301|2018-11-16 10:00,16,58.29,58.29,57.51,57.63,74
20190301|2018-11-16 10:30,16,57.52,57.66,57.15,57.41,126
20190301|2018-11-16 11:00,16,57.42,57.48,56.76,56.79,137
20190301|2018-11-16 11:30,16,56.72,57.61,56.54,57.46,137
20190301|2018-11-16 12:00,16,57.53,57.53,57.13,57.23,151
20190301|2018-11-16 12:30,16,57.21,57.46,57.02,57.32,45
20190301|2018-11-16 13:00,16,57.31,57.31,57.02,57.08,64
20190301|2018-11-16 13:30,16,57.07,57.49,57.07,57.49,56
20190301|2018-11-16 14:00,16,57.42,57.42,57.24,57.37,17
20190301|2018-11-16 14:30,16,57.34,57.41,57.34,57.39,94
20190301|2018-11-16 15:00,16,57.39,57.39,57.38,57.38,68
20190301|2018-11-16 15:30,16,57.38,57.39,57.38,57.39,155
20190301|2018-11-16 16:30,16,57.42,57.43,57.42,57.43,3
20190301|2018-11-18 17:00,19,57.33,57.33,57.33,57.33,1
20190301|2018-11-18 17:30,19,57.64,57.64,57.61,57.61,2
20190301|2018-11-18 19:00,19,57.73,57.85,57.73,57.85,3
20190301|2018-11-18 20:00,19,57.81,57.81,57.81,57.81,8
20190301|2018-11-18 20:30,19,57.85,57.85,57.68,57.68,5
20190301|2018-11-18 23:30,19,57.61,57.61,57.61,57.61,1
20190301|2018-11-19 00:00,19,57.7,57.7,57.7,57.7,1
20190301|2018-11-19 00:30,19,57.81,57.81,57.74,57.74,14
20190301|2018-11-19 01:00,19,57.63,57.63,57.63,57.63,1
20190301|2018-11-19 01:30,19,57.86,57.86,57.85,57.85,3
20190301|2018-11-19 02:00,19,57.85,57.85,57.6,57.69,20
20190301|2018-11-19 02:30,19,57.7,57.71,57.67,57.67,5
20190301|2018-11-19 03:00,19,57.75,57.75,57.49,57.57,129
20190301|2018-11-19 03:30,19,57.43,57.43,57.24,57.4,84
20190301|2018-11-19 04:00,19,57.4,57.4,57.21,57.27,115
20190301|2018-11-19 04:30,19,57.37,57.37,57.13,57.33,51
20190301|2018-11-19 05:00,19,57.22,57.22,57.15,57.16,18
20190301|2018-11-19 05:30,19,57.15,57.15,57.15,57.15,36
20190301|2018-11-19 06:00,19,57.03,57.18,57,57.12,25
20190301|2018-11-19 06:30,19,57.09,57.14,57.09,57.14,13
20190301|2018-11-19 07:00,19,57.15,57.31,57.1,57.12,148
20190301|2018-11-19 07:30,19,57.04,57.05,56.2,56.39,186
20190301|2018-11-19 08:00,19,56.31,56.47,56.08,56.47,47
20190301|2018-11-19 08:30,19,56.53,56.61,55.68,55.8,436
20190301|2018-11-19 09:00,19,55.84,56.53,55.66,56.43,292
20190301|2018-11-19 09:30,19,56.46,56.96,56.3,56.76,128
20190301|2018-11-19 10:00,19,56.93,57.16,56.4,56.78,188
20190301|2018-11-19 10:30,19,56.78,56.85,56.55,56.79,51
20190301|2018-11-19 11:00,19,56.8,57.09,56.67,56.94,69
20190301|2018-11-19 11:30,19,56.92,57.21,56.89,57.05,50
20190301|2018-11-19 12:00,19,56.96,57.12,56.91,57.12,25
20190301|2018-11-19 12:30,19,57.25,57.39,57.19,57.2,60
20190301|2018-11-19 13:00,19,57.3,57.61,56.96,57.6,91
20190301|2018-11-19 13:30,19,57.55,57.8,57.52,57.64,84
20190301|2018-11-19 14:00,19,57.64,57.7,57.59,57.67,13
20190301|2018-11-19 14:30,19,57.5,57.6,57.5,57.59,53
20190301|2018-11-19 15:00,19,57.59,57.59,57.53,57.54,3
20190301|2018-11-19 15:30,19,57.6,57.6,57.57,57.6,170
20190301|2018-11-19 16:00,19,57.6,57.62,57.6,57.62,78
20190301|2018-11-19 16:30,19,57.65,57.65,57.65,57.65,1
20190301|2018-11-19 19:00,20,57.54,57.54,57.45,57.45,3
20190301|2018-11-19 20:30,20,57.47,57.47,57.47,57.47,1
20190301|2018-11-19 21:00,20,57.31,57.31,57.31,57.31,1
20190301|2018-11-19 21:30,20,57.24,57.24,57.22,57.22,2
20190301|2018-11-19 22:00,20,57.35,57.35,57.35,57.35,3
20190301|2018-11-20 00:00,20,57.21,57.28,57.18,57.28,9
20190301|2018-11-20 00:30,20,57.2,57.2,57.08,57.08,4
20190301|2018-11-20 01:00,20,57.15,57.15,57.15,57.15,1
20190301|2018-11-20 02:00,20,57.16,57.25,57,57.25,73
20190301|2018-11-20 02:30,20,57.25,57.3,56.88,56.93,97
20190301|2018-11-20 03:00,20,56.93,56.93,56.78,56.82,27
20190301|2018-11-20 03:30,20,57,57.15,56.86,56.86,27
20190301|2018-11-20 04:00,20,56.82,57.16,56.82,57.16,5
20190301|2018-11-20 04:30,20,57.27,57.32,57.17,57.32,20
20190301|2018-11-20 05:00,20,57.47,57.6,57.45,57.51,80
20190301|2018-11-20 05:30,20,57.51,57.55,57.35,57.39,15
20190301|2018-11-20 06:00,20,57.38,57.38,57.11,57.19,25
20190301|2018-11-20 06:30,20,57.22,57.22,57.07,57.07,7
20190301|2018-11-20 07:00,20,57.03,57.08,56.39,56.39,92
20190301|2018-11-20 07:30,20,56.42,56.53,56.31,56.39,53
20190301|2018-11-20 08:00,20,56.34,56.42,56.02,56.16,108
20190301|2018-11-20 08:30,20,56.14,56.52,55.27,55.43,163
20190301|2018-11-20 09:00,20,55.37,55.4,54,54.4,508
20190301|2018-11-20 09:30,20,54.25,55.04,54.21,55,158
20190301|2018-11-20 10:00,20,54.99,55.19,54.5,54.61,170
20190301|2018-11-20 10:30,20,54.55,54.76,54.27,54.76,208
20190301|2018-11-20 11:00,20,54.67,54.73,54.46,54.64,336
20190301|2018-11-20 11:30,20,54.63,54.65,54.24,54.49,83
20190301|2018-11-20 12:00,20,54.36,54.36,53.12,53.3,936
20190301|2018-11-20 12:30,20,53.32,53.7,53.19,53.7,298
20190301|2018-11-20 13:00,20,53.66,53.81,53.38,53.66,168
20190301|2018-11-20 13:30,20,53.73,53.79,53.55,53.56,422
20190301|2018-11-20 14:00,20,53.59,53.61,53.49,53.61,203
20190301|2018-11-20 14:30,20,53.61,53.62,53.56,53.61,157
20190301|2018-11-20 15:00,20,53.57,53.57,53.46,53.47,27
20190301|2018-11-20 15:30,20,53.49,53.68,53.49,53.62,157
20190301|2018-11-20 16:00,20,53.62,53.62,53.61,53.61,37
20190301|2018-11-20 16:30,20,53.61,53.61,53.61,53.61,30
20190301|2018-11-20 19:00,21,53.9,54.28,53.9,54.28,7
20190301|2018-11-20 19:30,21,54.29,54.29,54.29,54.29,2
20190301|2018-11-20 20:30,21,54.33,54.33,54.33,54.33,100
20190301|2018-11-20 21:00,21,54.32,54.33,54.32,54.32,24
20190301|2018-11-20 23:00,21,54.58,54.63,54.58,54.63,38
20190301|2018-11-20 23:30,21,54.62,54.62,54.46,54.47,16
20190301|2018-11-21 00:30,21,54.43,54.52,54.43,54.52,2
20190301|2018-11-21 01:00,21,54.5,54.54,54.5,54.54,2
20190301|2018-11-21 01:30,21,54.63,54.63,54.63,54.63,3
20190301|2018-11-21 02:00,21,54.57,54.83,54.44,54.72,28
20190301|2018-11-21 02:30,21,54.75,54.78,54.63,54.74,62
20190301|2018-11-21 03:00,21,54.74,54.77,54.68,54.68,76
20190301|2018-11-21 03:30,21,54.61,54.91,54.61,54.81,10
20190301|2018-11-21 04:00,21,54.74,54.88,54.74,54.81,14
20190301|2018-11-21 04:30,21,54.69,54.69,54.45,54.59,28
20190301|2018-11-21 05:00,21,54.54,54.79,54.54,54.7,13
20190301|2018-11-21 05:30,21,54.63,54.64,54.61,54.61,3
20190301|2018-11-21 06:00,21,54.55,54.6,54.55,54.6,2
20190301|2018-11-21 06:30,21,54.8,55.06,54.8,55,29
20190301|2018-11-21 07:00,21,55.03,55.14,54.99,54.99,49
20190301|2018-11-21 07:30,21,54.93,55.09,54.93,55.03,35
20190301|2018-11-21 08:00,21,54.86,54.86,54.55,54.72,87
20190301|2018-11-21 08:30,21,54.72,55.08,54.7,55.02,196
20190301|2018-11-21 09:00,21,54.87,54.9,54.68,54.7,57
20190301|2018-11-21 09:30,21,54.72,54.98,54.31,54.46,204
20190301|2018-11-21 10:00,21,54.48,55,54.48,55,92
20190301|2018-11-21 10:30,21,55.03,56.12,55.03,55.94,339
20190301|2018-11-21 11:00,21,56,56.04,55.59,55.64,60
20190301|2018-11-21 11:30,21,55.75,55.76,55.53,55.63,17
20190301|2018-11-21 12:00,21,55.6,55.69,55.5,55.5,153
20190301|2018-11-21 12:30,21,55.58,55.58,55.36,55.44,90
20190301|2018-11-21 13:00,21,55.36,55.38,54.96,54.96,60
20190301|2018-11-21 13:30,21,54.8,54.8,54.52,54.73,71
20190301|2018-11-21 14:00,21,54.76,54.87,54.74,54.85,114
20190301|2018-11-21 14:30,21,54.82,54.82,54.81,54.81,2
20190301|2018-11-21 15:30,21,54.85,55.04,54.85,55,19
20190301|2018-11-21 21:00,22,54.71,54.71,54.7,54.7,11
20190301|2018-11-21 23:30,22,54.78,54.78,54.78,54.78,1
20190301|2018-11-22 00:30,22,54.81,54.82,54.81,54.82,16
20190301|2018-11-22 01:30,22,54.73,54.73,54.73,54.73,1
20190301|2018-11-22 02:00,22,54.7,54.71,54.6,54.6,23
20190301|2018-11-22 02:30,22,54.66,54.66,53.91,54.16,171
20190301|2018-11-22 03:00,22,54.14,54.29,54.06,54.14,34
20190301|2018-11-22 03:30,22,54.15,54.27,54.15,54.17,13
20190301|2018-11-22 04:00,22,54.23,54.48,54.23,54.44,28
20190301|2018-11-22 04:30,22,54.22,54.3,54.22,54.3,2
20190301|2018-11-22 05:00,22,54.27,54.27,54.11,54.11,8
20190301|2018-11-22 06:00,22,54.36,54.71,54.36,54.62,77
20190301|2018-11-22 06:30,22,54.69,54.86,54.69,54.86,4
20190301|2018-11-22 07:00,22,54.9,55.06,54.74,55.06,21
20190301|2018-11-22 07:30,22,55.04,55.04,54.75,54.93,12
20190301|2018-11-22 08:00,22,54.9,54.96,54.9,54.95,26
20190301|2018-11-22 08:30,22,54.75,54.81,54.72,54.81,14
20190301|2018-11-22 09:00,22,54.59,54.66,54.46,54.55,23
20190301|2018-11-22 09:30,22,54.56,54.62,54.34,54.61,10
20190301|2018-11-22 10:00,22,54.49,54.58,54.06,54.21,17
20190301|2018-11-22 10:30,22,54.18,54.33,54.14,54.23,15
20190301|2018-11-22 11:00,22,54.18,54.23,54.13,54.22,125
20190301|2018-11-22 11:30,22,54.22,54.43,54.21,54.25,867
20190301|2018-11-22 12:00,22,54.25,54.25,54.2,54.2,161
20190301|2018-11-22 19:00,23,54.18,54.25,54.18,54.25,4
20190301|2018-11-22 19:30,23,54.26,54.26,54.26,54.26,1
20190301|2018-11-22 20:30,23,54.25,54.25,54.22,54.23,22
20190301|2018-11-22 21:00,23,54,54,53.33,53.57,46
20190301|2018-11-22 21:30,23,53.69,53.69,53.68,53.68,3
20190301|2018-11-22 22:00,23,53.78,53.78,53.78,53.78,1
20190301|2018-11-22 23:30,23,53.72,53.72,53.61,53.61,14
20190301|2018-11-23 01:00,23,53.63,53.78,53.63,53.78,255
20190301|2018-11-23 01:30,23,53.86,53.89,53.81,53.89,250
20190301|2018-11-23 02:00,23,53.72,53.74,53.48,53.69,113
20190301|2018-11-23 02:30,23,53.71,53.86,53.56,53.57,188
20190301|2018-11-23 03:00,23,53.59,53.76,53.59,53.63,24
20190301|2018-11-23 03:30,23,53.58,53.58,53.58,53.58,1
20190301|2018-11-23 04:00,23,53.54,53.57,52.95,52.95,62
20190301|2018-11-23 04:30,23,52.79,52.88,52.13,52.47,79
20190301|2018-11-23 05:00,23,52.62,52.65,52.45,52.53,23
20190301|2018-11-23 05:30,23,52.62,52.73,52.58,52.58,39
20190301|2018-11-23 06:00,23,52.66,52.69,52.6,52.6,16
20190301|2018-11-23 06:30,23,52.42,52.66,52.35,52.66,19
20190301|2018-11-23 07:00,23,52.4,52.4,51.64,51.76,133
20190301|2018-11-23 07:30,23,51.6,51.6,50.9,51.11,250
20190301|2018-11-23 08:00,23,51.11,51.82,51.02,51.73,247
20190301|2018-11-23 08:30,23,51.68,51.75,51.06,51.68,199
20190301|2018-11-23 09:00,23,51.64,51.64,50.98,51.19,88
20190301|2018-11-23 09:30,23,51.16,51.43,51.16,51.22,39
20190301|2018-11-23 10:00,23,51.19,51.54,50.74,51.43,156
20190301|2018-11-23 10:30,23,51.26,51.61,51.09,51.11,42
20190301|2018-11-23 11:00,23,51.12,51.3,51.11,51.24,101
20190301|2018-11-23 11:30,23,51.21,51.98,51.19,51.63,108
20190301|2018-11-23 12:00,23,51.51,51.56,50.68,50.68,57
20190301|2018-11-23 12:30,23,50.84,51.16,50.52,51.13,66
20190301|2018-11-25 17:00,26,50.49,50.71,50.49,50.71,2
20190301|2018-11-25 17:30,26,50.75,50.75,50.75,50.75,1
20190301|2018-11-25 18:00,26,51.01,51.01,51.01,51.01,1
20190301|2018-11-25 18:30,26,50.91,50.91,50.91,50.91,1
20190301|2018-11-25 19:00,26,51.07,51.07,51.07,51.07,1
20190301|2018-11-25 19:30,26,50.93,50.93,50.93,50.93,2
20190301|2018-11-25 20:00,26,51.07,51.07,51.07,51.07,4
20190301|2018-11-25 20:30,26,51.14,51.14,51.07,51.07,85
20190301|2018-11-25 21:00,26,51.14,51.18,51.14,51.18,60
20190301|2018-11-25 21:30,26,51.1,51.1,51.1,51.1,1
20190301|2018-11-25 22:00,26,51.14,51.26,51.14,51.26,168
20190301|2018-11-25 22:30,26,51.26,51.26,51.25,51.26,213
20190301|2018-11-25 23:00,26,51.26,51.26,51.25,51.26,31
20190301|2018-11-25 23:30,26,51.26,51.43,51.25,51.43,59
20190301|2018-11-26 00:00,26,51.5,51.51,51.47,51.47,9
20190301|2018-11-26 00:30,26,51.48,51.48,51.48,51.48,1
20190301|2018-11-26 01:00,26,51.53,51.53,51.51,51.51,3
20190301|2018-11-26 01:30,26,51.34,51.34,51.34,51.34,3
20190301|2018-11-26 02:00,26,51.53,51.67,51.53,51.61,244
20190301|2018-11-26 02:30,26,51.63,51.63,51.41,51.42,131
20190301|2018-11-26 03:00,26,51.43,51.55,51.16,51.55,38
20190301|2018-11-26 03:30,26,51.53,51.65,51.48,51.65,250
20190301|2018-11-26 04:00,26,51.56,51.56,51.24,51.44,61
20190301|2018-11-26 04:30,26,51.34,51.4,51.26,51.4,18
20190301|2018-11-26 05:00,26,51.31,51.35,51.06,51.06,7
20190301|2018-11-26 05:30,26,51.14,51.2,51.12,51.2,11
20190301|2018-11-26 06:00,26,51.51,51.57,51.51,51.53,36
20190301|2018-11-26 06:30,26,51.45,51.65,51.38,51.57,93
20190301|2018-11-26 07:00,26,51.61,51.72,51.54,51.54,179
20190301|2018-11-26 07:30,26,51.48,51.69,51.48,51.69,211
20190301|2018-11-26 08:00,26,51.47,52.02,51.28,52.02,167
20190301|2018-11-26 08:30,26,51.99,52.3,51.99,52.21,245
20190301|2018-11-26 09:00,26,52.05,52.52,52.03,52.52,41
20190301|2018-11-26 09:30,26,52.42,52.44,52.06,52.12,83
20190301|2018-11-26 10:00,26,52.1,52.41,52.1,52.24,19
20190301|2018-11-26 10:30,26,52.23,52.27,51.88,52.16,98
20190301|2018-11-26 11:00,26,52.13,52.13,51.94,52.05,31
20190301|2018-11-26 11:30,26,52.02,52.06,51.83,52.06,26
20190301|2018-11-26 12:00,26,52.02,52.24,51.98,51.98,18
20190301|2018-11-26 12:30,26,51.97,52.35,51.97,52.29,69
20190301|2018-11-26 13:00,26,52.28,52.29,51.85,51.99,106
20190301|2018-11-26 13:30,26,52.1,52.12,51.87,51.9,448
20190301|2018-11-26 14:00,26,51.82,51.94,51.82,51.94,4
20190301|2018-11-26 14:30,26,51.95,52,51.95,52,5
20190301|2018-11-26 15:30,26,51.91,51.91,51.91,51.91,1
20190301|2018-11-26 19:00,27,51.78,51.78,51.5,51.5,6
20190301|2018-11-26 19:30,27,51.53,51.54,51.53,51.54,8
20190301|2018-11-26 21:00,27,51.67,51.86,51.67,51.86,8
20190301|2018-11-26 23:30,27,51.73,51.73,51.73,51.73,6
20190301|2018-11-27 00:00,27,51.57,51.61,51.56,51.59,4
20190301|2018-11-27 00:30,27,51.56,51.58,51.55,51.55,9
20190301|2018-11-27 01:30,27,51.74,51.74,51.58,51.58,12
20190301|2018-11-27 02:00,27,51.58,51.58,51.45,51.48,71
20190301|2018-11-27 02:30,27,51.43,51.43,51.06,51.17,73
20190301|2018-11-27 03:00,27,51.41,51.5,51.4,51.5,18
20190301|2018-11-27 03:30,27,51.53,51.69,51.53,51.53,61
20190301|2018-11-27 04:00,27,51.69,52.15,51.68,52.15,78
20190301|2018-11-27 04:30,27,52.11,52.11,52.07,52.07,14
20190301|2018-11-27 05:00,27,52,52.08,51.81,52.08,38
20190301|2018-11-27 05:30,27,52.24,52.25,52.02,52.04,12
20190301|2018-11-27 06:00,27,51.9,51.93,51.81,51.81,10
20190301|2018-11-27 06:30,27,51.79,51.9,51.75,51.77,20
20190301|2018-11-27 07:00,27,51.7,51.75,51.58,51.67,66
20190301|2018-11-27 07:30,27,51.6,51.85,51.51,51.84,39
20190301|2018-11-27 08:00,27,51.95,52.12,51.63,52.12,57
20190301|2018-11-27 08:30,27,52.11,52.26,51.89,52.11,24
20190301|2018-11-27 09:00,27,52.09,52.48,52.09,52.34,409
20190301|2018-11-27 09:30,27,52.13,52.67,52.13,52.39,131
20190301|2018-11-27 10:00,27,52.38,52.5,51.95,52.06,81
20190301|2018-11-27 10:30,27,52.04,52.05,51.9,52.02,272
20190301|2018-11-27 11:00,27,51.93,51.93,50.64,50.79,420
20190301|2018-11-27 11:30,27,50.93,51.18,50.88,51.11,55
20190301|2018-11-27 12:00,27,51.27,51.63,51.27,51.38,124
20190301|2018-11-27 12:30,27,51.46,51.81,51.46,51.75,18
20190301|2018-11-27 13:00,27,51.66,51.96,51.57,51.96,130
20190301|2018-11-27 13:30,27,51.95,52.02,51.89,51.99,578
20190301|2018-11-27 14:00,27,51.99,52.1,51.98,52.05,1267
20190301|2018-11-27 14:30,27,52.06,52.11,52.05,52.09,709
20190301|2018-11-27 15:00,27,52.12,52.22,52.12,52.16,60
20190301|2018-11-27 15:30,27,52.13,52.5,52.08,52.45,21
20190301|2018-11-27 19:00,28,52.16,52.16,52.16,52.16,5
20190301|2018-11-27 19:30,28,52.28,52.28,52.21,52.21,2
20190301|2018-11-27 20:00,28,52.2,52.2,52.2,52.2,7
20190301|2018-11-27 20:30,28,52.18,52.18,52.18,52.18,12
20190301|2018-11-27 21:30,28,52.35,52.35,52.35,52.35,3
20190301|2018-11-27 22:00,28,52.35,52.35,52.35,52.35,16
20190301|2018-11-27 23:00,28,52.52,52.55,52.52,52.55,3
20190301|2018-11-27 23:30,28,52.43,52.43,52.43,52.43,1
20190301|2018-11-28 00:00,28,52.57,52.83,52.57,52.79,12
20190301|2018-11-28 00:30,28,52.68,52.74,52.68,52.74,4
20190301|2018-11-28 01:00,28,52.7,52.7,52.66,52.66,6
20190301|2018-11-28 02:00,28,52.58,52.59,52.46,52.51,32
20190301|2018-11-28 02:30,28,52.46,52.46,52.34,52.34,23
20190301|2018-11-28 03:00,28,52.36,52.36,52.27,52.27,13
20190301|2018-11-28 03:30,28,52.2,52.29,52.2,52.29,5
20190301|2018-11-28 04:00,28,52.17,52.31,51.9,51.91,33
20190301|2018-11-28 04:30,28,51.92,51.99,51.9,51.99,5
20190301|2018-11-28 05:00,28,51.92,51.96,51.74,51.83,46
20190301|2018-11-28 05:30,28,51.85,51.97,51.81,51.91,38
20190301|2018-11-28 06:00,28,51.93,52.09,51.93,52.09,33
20190301|2018-11-28 06:30,28,51.94,51.94,51.81,51.81,24
20190301|2018-11-28 07:00,28,51.81,51.89,51.48,51.48,163
20190301|2018-11-28 07:30,28,51.48,51.59,51.3,51.5,52
20190301|2018-11-28 08:00,28,51.61,51.61,51.47,51.58,12
20190301|2018-11-28 08:30,28,51.63,51.83,51.21,51.36,111
20190301|2018-11-28 09:00,28,51.28,51.64,51.23,51.62,101
20190301|2018-11-28 09:30,28,51.55,51.74,51,51.23,197
20190301|2018-11-28 10:00,28,51.23,51.55,51.04,51.52,136
20190301|2018-11-28 10:30,28,51.57,52.04,51.57,51.88,304
20190301|2018-11-28 11:00,28,52.07,52.43,52.03,52.03,95
20190301|2018-11-28 11:30,28,52.13,52.13,51.86,51.98,56
20190301|2018-11-28 12:00,28,51.83,51.83,51.51,51.55,97
20190301|2018-11-28 12:30,28,51.54,52.01,51.42,51.91,97
20190301|2018-11-28 13:00,28,51.9,51.9,50.51,50.51,404
20190301|2018-11-28 13:30,28,50.65,51.02,50.57,50.85,170
20190301|2018-11-28 14:00,28,50.61,50.75,50.61,50.67,145
20190301|2018-11-28 14:30,28,50.53,50.89,50.51,50.89,14
20190301|2018-11-28 15:00,28,50.63,50.63,50.57,50.57,4
20190301|2018-11-28 15:30,28,50.7,50.7,50.7,50.7,1
20190301|2018-11-28 19:00,29,51.26,51.26,51.25,51.25,4
20190301|2018-11-28 20:00,29,50.87,50.87,50.86,50.86,3
20190301|2018-11-28 20:30,29,50.96,50.96,50.96,50.96,5
20190301|2018-11-28 22:30,29,51.15,51.15,51.15,51.15,2
20190301|2018-11-29 00:00,29,50.73,50.78,50.71,50.71,5
20190301|2018-11-29 00:30,29,50.7,50.71,50.7,50.71,3
20190301|2018-11-29 01:30,29,50.88,50.94,50.88,50.94,2
20190301|2018-11-29 02:00,29,50.87,50.87,50.64,50.64,13
20190301|2018-11-29 02:30,29,50.67,50.78,49.81,50.18,262
20190301|2018-11-29 03:00,29,50.19,50.19,49.93,49.93,45
20190301|2018-11-29 03:30,29,49.97,50.19,49.97,50.19,25
20190301|2018-11-29 04:00,29,50.14,50.24,50.14,50.24,6
20190301|2018-11-29 04:30,29,50.3,50.5,50.18,50.48,22
20190301|2018-11-29 05:00,29,50.46,50.47,50.09,50.12,17
20190301|2018-11-29 05:30,29,50.07,50.68,50.06,50.48,81
20190301|2018-11-29 06:00,29,50.38,51.57,50.38,51.37,190
20190301|2018-11-29 06:30,29,51.38,51.46,51.1,51.3,97
20190301|2018-11-29 07:00,29,51.19,51.51,51.11,51.46,78
20190301|2018-11-29 07:30,29,51.41,51.82,51.36,51.45,80
20190301|2018-11-29 08:00,29,51.35,51.55,51.21,51.47,160
20190301|2018-11-29 08:30,29,51.5,51.88,51.38,51.62,145
20190301|2018-11-29 09:00,29,51.49,51.7,51.21,51.41,79
20190301|2018-11-29 09:30,29,51.37,51.81,51.37,51.81,102
20190301|2018-11-29 10:00,29,51.86,51.99,51.65,51.8,128
20190301|2018-11-29 10:30,29,51.87,52.25,51.84,52.05,293
20190301|2018-11-29 11:00,29,52.05,52.09,51.9,51.95,43
20190301|2018-11-29 11:30,29,52.01,52.3,52.01,52.3,30
20190301|2018-11-29 12:00,29,52.21,52.5,52.13,52.4,60
20190301|2018-11-29 12:30,29,52.39,52.44,52.22,52.37,73
20190301|2018-11-29 13:00,29,52.4,52.42,51.66,51.78,235
20190301|2018-11-29 13:30,29,51.75,51.91,51.72,51.78,296
20190301|2018-11-29 14:00,29,51.78,51.78,51.65,51.65,31
20190301|2018-11-29 14:30,29,51.7,51.7,51.6,51.67,64
20190301|2018-11-29 15:00,29,51.72,51.72,51.72,51.72,2
20190301|2018-11-29 15:30,29,51.7,51.7,51.7,51.7,5
20190301|2018-11-29 19:00,30,51.71,51.89,51.71,51.87,7
20190301|2018-11-29 23:00,30,51.89,51.89,51.79,51.79,5
20190301|2018-11-30 01:00,30,51.85,51.85,51.82,51.82,2
20190301|2018-11-30 02:00,30,51.69,51.69,51.52,51.52,3
20190301|2018-11-30 02:30,30,51.46,51.76,51.46,51.76,11
20190301|2018-11-30 03:00,30,51.63,51.63,51.6,51.6,2
20190301|2018-11-30 03:30,30,51.4,51.4,51.22,51.3,31
20190301|2018-11-30 04:00,30,51.2,51.21,50.89,51.08,79
20190301|2018-11-30 04:30,30,51.01,51.27,50.96,51.23,42
20190301|2018-11-30 05:00,30,51.07,51.07,51.07,51.07,5
20190301|2018-11-30 05:30,30,51.08,51.08,50.86,50.87,47
20190301|2018-11-30 06:00,30,50.9,50.97,50.74,50.97,78
20190301|2018-11-30 06:30,30,50.97,51.09,50.95,51.09,26
20190301|2018-11-30 07:00,30,51,51,50.86,51,18
20190301|2018-11-30 07:30,30,51.11,51.12,51,51.09,14
20190301|2018-11-30 08:00,30,50.98,50.98,50.33,50.58,311
20190301|2018-11-30 08:30,30,50.58,50.61,50.01,50.25,252
20190301|2018-11-30 09:00,30,50.15,50.53,50.15,50.46,101
20190301|2018-11-30 09:30,30,50.46,50.97,50.46,50.53,88
20190301|2018-11-30 10:00,30,50.65,50.97,50.48,50.93,96
20190301|2018-11-30 10:30,30,50.87,51.81,50.68,51.8,654
20190301|2018-11-30 11:00,30,51.77,51.88,51.46,51.67,49
20190301|2018-11-30 11:30,30,51.58,51.6,51.43,51.44,27
20190301|2018-11-30 12:00,30,51.38,51.53,51.24,51.53,41
20190301|2018-11-30 12:30,30,51.52,51.74,51.4,51.46,53
20190301|2018-11-30 13:00,30,51.49,51.7,51.05,51.07,91
20190301|2018-11-30 13:30,30,51.11,51.22,50.87,51.04,79
20190301|2018-11-30 14:00,30,50.91,50.99,50.8,50.8,17
20190301|2018-11-30 14:30,30,50.79,50.85,50.79,50.85,3
20190301|2018-11-30 15:00,30,50.99,50.99,50.9,50.9,4
20190301|2018-11-30 15:30,30,51,51,50.89,50.98,6
20190301|2018-12-02 17:00,3,52.64,52.92,52.35,52.55,30
20190301|2018-12-02 17:30,3,52.49,52.52,52.49,52.52,2
20190301|2018-12-02 18:00,3,52.62,52.62,52.62,52.62,1
20190301|2018-12-02 18:30,3,52.88,52.99,52.84,52.84,7
20190301|2018-12-02 19:00,3,53.14,53.27,53.14,53.26,13
20190301|2018-12-02 19:30,3,53.12,53.17,53.12,53.17,3
20190301|2018-12-02 20:00,3,53.41,53.91,53.41,53.88,23
20190301|2018-12-02 20:30,3,53.98,54.08,53.97,53.97,26
20190301|2018-12-02 21:00,3,54.03,54.03,53.88,53.88,4
20190301|2018-12-02 21:30,3,53.8,53.8,53.8,53.8,1
20190301|2018-12-02 22:00,3,53.91,53.98,53.91,53.98,2
20190301|2018-12-02 22:30,3,53.88,53.96,53.88,53.96,3
20190301|2018-12-02 23:30,3,53.95,53.95,53.95,53.95,1
20190301|2018-12-03 00:00,3,53.72,53.74,53.7,53.72,12
20190301|2018-12-03 01:00,3,53.66,53.66,53.66,53.66,1
20190301|2018-12-03 01:30,3,53.73,53.93,53.73,53.93,15
20190301|2018-12-03 02:00,3,53.94,53.94,53.7,53.72,122
20190301|2018-12-03 02:30,3,53.7,53.76,53.62,53.66,208
20190301|2018-12-03 03:00,3,53.58,53.58,53.27,53.27,45
20190301|2018-12-03 03:30,3,53.33,53.63,53.33,53.58,33
20190301|2018-12-03 04:00,3,53.49,53.49,53.37,53.38,6
20190301|2018-12-03 04:30,3,53.36,53.47,53.35,53.47,6
20190301|2018-12-03 05:00,3,53.37,53.43,53.34,53.4,4
20190301|2018-12-03 05:30,3,53.39,53.47,53.3,53.47,9
20190301|2018-12-03 06:00,3,53.26,53.27,53.25,53.27,6
20190301|2018-12-03 06:30,3,53.25,53.27,53.15,53.17,30
20190301|2018-12-03 07:00,3,53.19,53.38,53.14,53.37,134
20190301|2018-12-03 07:30,3,53.52,53.86,53.43,53.57,120
20190301|2018-12-03 08:00,3,53.48,53.62,53.32,53.5,218
20190301|2018-12-03 08:30,3,53.49,53.49,53.2,53.27,77
20190301|2018-12-03 09:00,3,53.27,53.27,52.98,53.19,76
20190301|2018-12-03 09:30,3,53.2,53.24,52.9,52.99,39
20190301|2018-12-03 10:00,3,52.96,52.96,52.6,52.83,152
20190301|2018-12-03 10:30,3,52.77,52.79,52.41,52.53,83
20190301|2018-12-03 11:00,3,52.62,52.93,52.6,52.76,24
20190301|2018-12-03 11:30,3,52.78,52.83,52.77,52.83,4
20190301|2018-12-03 12:00,3,52.92,53.14,52.86,53.02,27
20190301|2018-12-03 12:30,3,52.99,52.99,52.99,52.99,1
20190301|2018-12-03 13:00,3,52.96,53.41,52.84,53.4,127
20190301|2018-12-03 13:30,3,53.35,53.54,53.33,53.43,328
20190301|2018-12-03 14:00,3,53.51,53.51,53.4,53.48,114
20190301|2018-12-03 14:30,3,53.49,53.61,53.44,53.6,18
20190301|2018-12-03 15:30,3,53.47,53.49,53.45,53.45,6
20190301|2018-12-03 19:00,4,53.61,53.81,53.61,53.81,6
20190301|2018-12-03 19:30,4,53.78,53.88,53.78,53.86,16
20190301|2018-12-03 21:30,4,53.93,53.93,53.93,53.93,1
20190301|2018-12-03 23:00,4,53.72,53.72,53.72,53.72,1
20190301|2018-12-04 00:30,4,53.92,53.95,53.92,53.95,2
20190301|2018-12-04 01:00,4,53.99,53.99,53.99,53.99,1
20190301|2018-12-04 02:00,4,54,54.1,54,54.04,15
20190301|2018-12-04 02:30,4,54.01,54.28,53.9,54.25,32
20190301|2018-12-04 03:00,4,54.28,54.39,54.26,54.26,38
20190301|2018-12-04 03:30,4,54.37,54.65,54.34,54.64,23
20190301|2018-12-04 04:00,4,54.68,54.93,54.63,54.93,26
20190301|2018-12-04 04:30,4,54.97,54.97,54.36,54.37,149
20190301|2018-12-04 05:00,4,54.47,54.64,54.47,54.64,3
20190301|2018-12-04 05:30,4,54.51,54.51,54.36,54.4,37
20190301|2018-12-04 06:00,4,54.42,54.51,54.33,54.33,73
20190301|2018-12-04 06:30,4,54.43,54.43,54.43,54.43,14
20190301|2018-12-04 07:00,4,54.39,54.44,54.29,54.39,61
20190301|2018-12-04 07:30,4,54.24,54.25,54.13,54.14,40
20190301|2018-12-04 08:00,4,54.18,54.18,53.5,53.6,148
20190301|2018-12-04 08:30,4,53.51,53.64,53.4,53.6,191
20190301|2018-12-04 09:00,4,53.72,53.98,53.72,53.98,66
20190301|2018-12-04 09:30,4,53.95,54.1,53.6,53.64,100
20190301|2018-12-04 10:00,4,53.6,53.67,53.16,53.4,167
20190301|2018-12-04 10:30,4,53.41,53.6,53.31,53.44,62
20190301|2018-12-04 11:00,4,53.46,53.56,53.33,53.52,78
20190301|2018-12-04 11:30,4,53.66,53.8,53.39,53.57,68
20190301|2018-12-04 12:00,4,53.51,53.7,53.51,53.58,15
20190301|2018-12-04 12:30,4,53.55,53.55,53.34,53.49,30
20190301|2018-12-04 13:00,4,53.54,53.83,53.47,53.61,103
20190301|2018-12-04 13:30,4,53.61,53.61,53.56,53.59,50
20190301|2018-12-04 14:00,4,53.45,53.45,53.33,53.37,34
20190301|2018-12-04 14:30,4,53.3,53.3,53.24,53.27,22
20190301|2018-12-04 15:00,4,53.32,53.38,53.29,53.36,6
20190301|2018-12-04 15:30,4,53.33,53.33,52.92,53.04,117
20190301|2018-12-04 16:00,4,53.04,53.17,53,53,90
20190301|2018-12-04 16:30,4,52.97,52.97,52.97,52.97,1
20190301|2018-12-04 20:00,5,53.22,53.22,53.22,53.22,1
20190301|2018-12-04 21:00,5,52.86,52.86,52.66,52.69,12
20190301|2018-12-04 21:30,5,52.67,52.67,52.64,52.64,4
20190301|2018-12-04 23:30,5,52.83,52.83,52.83,52.83,2
20190301|2018-12-05 00:00,5,52.93,52.93,52.93,52.93,2
20190301|2018-12-05 00:30,5,52.96,52.96,52.79,52.83,27
20190301|2018-12-05 01:00,5,53.01,53.01,53,53,3
20190301|2018-12-05 01:30,5,52.86,52.86,52.83,52.83,9
20190301|2018-12-05 02:00,5,52.67,52.77,52.67,52.77,109
20190301|2018-12-05 02:30,5,52.73,53.08,52.73,53.08,34
20190301|2018-12-05 03:00,5,53.08,53.32,53.08,53.32,16
20190301|2018-12-05 03:30,5,53.23,53.33,53.21,53.27,111
20190301|2018-12-05 04:00,5,53.36,53.64,53.34,53.53,22
20190301|2018-12-05 04:30,5,53.56,53.74,53.56,53.74,7
20190301|2018-12-05 05:00,5,53.64,53.74,53.64,53.66,4
20190301|2018-12-05 05:30,5,53.44,53.44,53.44,53.44,1
20190301|2018-12-05 06:00,5,53.65,53.65,53.45,53.45,2
20190301|2018-12-05 06:30,5,53.57,53.77,53.56,53.68,33
20190301|2018-12-05 07:00,5,53.79,53.79,53.56,53.7,9
20190301|2018-12-05 07:30,5,53.76,53.78,53.64,53.73,25
20190301|2018-12-05 08:00,5,53.72,53.97,53.67,53.9,63
20190301|2018-12-05 08:30,5,54.01,54.23,53.9,53.93,82
20190301|2018-12-05 09:00,5,53.93,54.27,53.93,54.21,94
20190301|2018-12-05 09:30,5,54.26,54.74,54.26,54.63,108
20190301|2018-12-05 10:00,5,54.62,54.85,53.72,53.95,346
20190301|2018-12-05 10:30,5,53.88,54.05,53.72,53.89,135
20190301|2018-12-05 11:00,5,53.95,53.95,53.79,53.84,16
20190301|2018-12-05 11:30,5,53.89,54.19,53.89,54.05,106
20190301|2018-12-05 12:00,5,54.12,54.25,54.08,54.11,49
20190301|2018-12-05 12:30,5,54.12,54.12,53.63,53.7,240
20190301|2018-12-05 13:00,5,53.68,53.73,53.12,53.5,685
20190301|2018-12-05 13:30,5,53.47,53.53,53.42,53.5,167
20190301|2018-12-05 14:00,5,53.41,53.5,53.41,53.5,4
20190301|2018-12-05 14:30,5,53.5,53.51,53.5,53.51,9
20190301|2018-12-05 15:00,5,53.51,53.52,53.24,53.24,49
20190301|2018-12-05 15:30,5,53.26,53.26,53.24,53.24,3
20190301|2018-12-05 16:00,5,53.36,53.36,53.35,53.35,9
20190301|2018-12-05 19:00,6,53.07,53.07,53.07,53.07,1
20190301|2018-12-05 21:00,6,53.09,53.09,53.09,53.09,1
20190301|2018-12-05 21:30,6,53.01,53.01,52.55,52.78,29
20190301|2018-12-06 00:30,6,52.81,52.81,52.81,52.81,4
20190301|2018-12-06 01:00,6,53.09,53.2,53.08,53.2,22
20190301|2018-12-06 01:30,6,53.23,53.6,53.23,53.32,21
20190301|2018-12-06 02:00,6,53.35,53.35,52.84,52.87,33
20190301|2018-12-06 02:30,6,52.83,52.98,52.79,52.82,49
20190301|2018-12-06 03:00,6,52.76,52.76,52.05,52.37,166
20190301|2018-12-06 03:30,6,52.41,52.74,51.49,51.79,232
20190301|2018-12-06 04:00,6,51.87,51.87,51.24,51.32,93
20190301|2018-12-06 04:30,6,51.3,51.3,50.7,50.94,171
20190301|2018-12-06 05:00,6,50.81,51.75,50.81,51.73,334
20190301|2018-12-06 05:30,6,51.66,52.25,51.66,52.08,132
20190301|2018-12-06 06:00,6,51.93,52.21,51.88,51.9,22
20190301|2018-12-06 06:30,6,51.92,52.03,51.14,51.14,69
20190301|2018-12-06 07:00,6,51.37,52.03,51.34,51.89,60
20190301|2018-12-06 07:30,6,51.73,51.82,51.4,51.63,62
20190301|2018-12-06 08:00,6,51.6,52.03,51.55,51.81,35
20190301|2018-12-06 08:30,6,51.7,52.43,51.63,52.13,110
20190301|2018-12-06 09:00,6,52.16,52.19,51.14,51.3,129
20190301|2018-12-06 09:30,6,51.36,51.36,50.99,51.16,93
20190301|2018-12-06 10:00,6,51.15,51.78,50.8,50.8,373
20190301|2018-12-06 10:30,6,50.87,51.93,50.57,51.28,397
20190301|2018-12-06 11:00,6,51.41,51.72,51.26,51.68,258
20190301|2018-12-06 11:30,6,51.72,51.72,51.49,51.68,155
20190301|2018-12-06 12:00,6,51.35,51.35,51.35,51.35,1
20190301|2018-12-06 12:30,6,51.36,51.85,51.36,51.85,49
20190301|2018-12-06 13:00,6,51.91,52.03,51.53,52.03,90
20190301|2018-12-06 13:30,6,52.03,52.36,52.02,52.17,98
20190301|2018-12-06 14:00,6,52.07,52.14,52.07,52.13,11
20190301|2018-12-06 14:30,6,52.15,52.22,52.14,52.22,211
20190301|2018-12-06 15:00,6,52.17,52.21,52.17,52.21,8
20190301|2018-12-06 15:30,6,52.21,52.21,52.21,52.21,8
20190301|2018-12-06 16:00,6,52.17,52.18,52.16,52.16,10
20190301|2018-12-06 19:00,7,51.87,51.87,51.69,51.69,2
20190301|2018-12-06 19:30,7,51.71,51.75,51.64,51.68,79
20190301|2018-12-06 20:00,7,51.58,51.59,51.58,51.59,3
20190301|2018-12-06 20:30,7,51.79,51.8,51.79,51.8,2
20190301|2018-12-06 23:30,7,51.49,51.5,51.49,51.5,20
20190301|2018-12-07 00:00,7,51.49,51.49,51.41,51.41,36
20190301|2018-12-07 01:00,7,51.49,51.63,51.44,51.44,11
20190301|2018-12-07 01:30,7,51.51,51.58,51.51,51.58,3
20190301|2018-12-07 02:00,7,51.7,51.83,51.65,51.65,225
20190301|2018-12-07 02:30,7,51.57,52.24,51.57,52.06,77
20190301|2018-12-07 03:00,7,51.81,51.89,51.53,51.56,56
20190301|2018-12-07 03:30,7,51.5,51.82,51.14,51.76,147
20190301|2018-12-07 04:00,7,51.74,51.76,51.55,51.66,31
20190301|2018-12-07 04:30,7,51.82,52.22,51.72,52.14,554
20190301|2018-12-07 05:00,7,52.14,52.31,51.85,51.85,58
20190301|2018-12-07 05:30,7,51.8,51.88,51.8,51.88,17
20190301|2018-12-07 06:00,7,51.91,52.48,51.91,52.48,617
20190301|2018-12-07 06:30,7,52.34,52.35,52.29,52.3,10
20190301|2018-12-07 07:00,7,52.17,53.16,52,52.83,739
20190301|2018-12-07 07:30,7,52.87,54.6,52.87,54.45,654
20190301|2018-12-07 08:00,7,54.45,54.45,53.87,54.27,262
20190301|2018-12-07 08:30,7,54.18,54.68,54.02,54.19,191
20190301|2018-12-07 09:00,7,54.23,54.36,53.78,54.21,95
20190301|2018-12-07 09:30,7,54.26,54.7,54.15,54.32,206
20190301|2018-12-07 10:00,7,54.43,54.58,53.91,53.91,142
20190301|2018-12-07 10:30,7,54.29,54.31,54.02,54.12,38
20190301|2018-12-07 11:00,7,54.13,54.21,54.03,54.11,40
20190301|2018-12-07 11:30,7,54.13,54.3,54.13,54.3,3
20190301|2018-12-07 12:00,7,54.19,54.19,54.13,54.14,4
20190301|2018-12-07 12:30,7,54.1,54.12,53.06,53.36,187
20190301|2018-12-07 13:00,7,53.22,53.29,52.9,53.1,72
20190301|2018-12-07 13:30,7,53.19,53.19,52.87,52.93,49
20190301|2018-12-07 14:00,7,52.83,52.91,52.83,52.91,13
20190301|2018-12-07 14:30,7,52.94,52.94,52.94,52.94,2
20190301|2018-12-07 15:00,7,52.79,52.79,52.76,52.76,2
20190301|2018-12-07 15:30,7,52.65,52.66,52.65,52.66,63
20190301|2018-12-09 17:00,10,52.65,52.96,52.57,52.82,6
20190301|2018-12-09 17:30,10,52.86,52.86,52.86,52.86,1
20190301|2018-12-09 18:00,10,52.86,52.86,52.86,52.86,1
20190301|2018-12-09 18:30,10,52.8,52.8,52.8,52.8,1
20190301|2018-12-09 19:00,10,53.17,53.17,53.17,53.17,2
20190301|2018-12-09 19:30,10,53.17,53.17,53.17,53.17,2
20190301|2018-12-09 20:30,10,53,53,53,53,1
20190301|2018-12-09 21:00,10,52.96,52.96,52.96,52.96,1
20190301|2018-12-09 21:30,10,53.04,53.14,53.04,53.1,8
20190301|2018-12-10 01:00,10,52.87,52.87,52.87,52.87,1
20190301|2018-12-10 01:30,10,52.99,52.99,52.99,52.99,2
20190301|2018-12-10 02:00,10,52.96,53.05,52.7,52.7,53
20190301|2018-12-10 02:30,10,52.84,53.12,52.84,53,34
20190301|2018-12-10 03:00,10,53,53,52.85,52.96,132
20190301|2018-12-10 03:30,10,52.85,52.87,52.57,52.57,238
20190301|2018-12-10 04:00,10,52.65,52.65,52.2,52.22,88
20190301|2018-12-10 04:30,10,52.19,52.23,52.08,52.18,125
20190301|2018-12-10 05:00,10,52.13,52.35,52.13,52.35,309
20190301|2018-12-10 06:00,10,52.31,52.36,52.18,52.18,7
20190301|2018-12-10 06:30,10,52.1,52.43,52.07,52.37,226
20190301|2018-12-10 07:00,10,52.23,52.23,52.23,52.23,2
20190301|2018-12-10 07:30,10,52.2,52.2,51.99,52.08,40
20190301|2018-12-10 08:00,10,52.11,52.11,51.78,51.82,47
20190301|2018-12-10 08:30,10,51.77,52.09,51.73,51.88,131
20190301|2018-12-10 09:00,10,51.97,52.4,51.97,52.31,20
20190301|2018-12-10 09:30,10,52.4,52.52,52.13,52.18,485
20190301|2018-12-10 10:00,10,52.17,52.17,51.83,52.04,99
20190301|2018-12-10 10:30,10,51.96,52.12,51.9,52.07,99
20190301|2018-12-10 11:00,10,52.06,52.08,51.92,51.92,238
20190301|2018-12-10 11:30,10,51.94,52.28,51.94,52.28,27
20190301|2018-12-10 12:00,10,52.2,52.2,52.01,52.08,31
20190301|2018-12-10 12:30,10,52.06,52.06,52.06,52.06,1
20190301|2018-12-10 13:00,10,51.89,51.89,51.27,51.44,193
20190301|2018-12-10 13:30,10,51.45,51.5,51.14,51.14,14
20190301|2018-12-10 14:00,10,51.17,51.17,50.97,50.97,13
20190301|2018-12-10 15:30,10,51.25,51.28,51.22,51.28,5
20190301|2018-12-10 19:00,11,51.47,51.57,51.47,51.57,5
20190301|2018-12-10 19:30,11,51.64,51.64,51.64,51.64,3
20190301|2018-12-10 20:00,11,51.59,51.62,51.59,51.62,4
20190301|2018-12-10 23:30,11,51.48,51.48,51.48,51.48,1
20190301|2018-12-11 00:30,11,51.45,51.45,51.45,51.45,1
20190301|2018-12-11 01:00,11,51.42,51.42,51.42,51.42,1
20190301|2018-12-11 02:00,11,51.28,51.37,51.1,51.37,34
20190301|2018-12-11 02:30,11,51.34,51.34,51.21,51.21,24
20190301|2018-12-11 03:00,11,51.25,51.4,51.24,51.35,11
20190301|2018-12-11 03:30,11,51.35,51.35,51.25,51.33,18
20190301|2018-12-11 04:00,11,51.33,51.71,51.33,51.71,46
20190301|2018-12-11 04:30,11,51.75,51.79,51.75,51.79,12
20190301|2018-12-11 05:00,11,51.76,51.76,51.67,51.73,12
20190301|2018-12-11 05:30,11,51.75,52.02,51.75,51.96,45
20190301|2018-12-11 06:00,11,51.95,52.03,51.94,52.03,13
20190301|2018-12-11 07:00,11,52,52.01,51.96,51.96,10
20190301|2018-12-11 07:30,11,52.16,52.21,52.11,52.12,27
20190301|2018-12-11 08:00,11,52.17,52.6,52.17,52.6,119
20190301|2018-12-11 08:30,11,52.48,52.76,52.37,52.44,79
20190301|2018-12-11 09:00,11,52.51,52.69,52.51,52.58,24
20190301|2018-12-11 09:30,11,52.6,52.75,52.37,52.55,94
20190301|2018-12-11 10:00,11,52.51,52.61,52.38,52.58,46
20190301|2018-12-11 10:30,11,52.59,52.59,51.97,52.1,127
20190301|2018-12-11 11:00,11,51.93,52,51.8,51.9,256
20190301|2018-12-11 11:30,11,51.85,52.03,51.82,52.02,11
20190301|2018-12-11 12:00,11,52.02,52.16,51.97,51.97,117
20190301|2018-12-11 12:30,11,51.92,52,51.9,51.92,19
20190301|2018-12-11 13:00,11,51.85,52.05,51.62,52.04,354
20190301|2018-12-11 13:30,11,52.05,52.08,52.03,52.04,22
20190301|2018-12-11 14:00,11,52.02,52.07,52.01,52.07,528
20190301|2018-12-11 14:30,11,52.07,52.09,52.07,52.09,477
20190301|2018-12-11 15:00,11,52.09,52.11,52.09,52.09,183
20190301|2018-12-11 15:30,11,52.14,52.53,52.14,52.33,76
20190301|2018-12-11 16:30,11,52.41,52.41,52.32,52.32,23
20190301|2018-12-11 19:00,12,52.63,52.65,52.59,52.65,7
20190301|2018-12-11 19:30,12,52.69,52.7,52.69,52.7,4
20190301|2018-12-11 20:00,12,52.63,52.63,52.63,52.63,1
20190301|2018-12-11 20:30,12,52.57,52.58,52.54,52.54,29
20190301|2018-12-11 21:00,12,52.53,52.53,52.53,52.53,1
20190301|2018-12-11 23:00,12,52.6,52.6,52.6,52.6,1
20190301|2018-12-11 23:30,12,52.53,52.53,52.53,52.53,1
20190301|2018-12-12 00:30,12,52.71,52.71,52.71,52.71,1
20190301|2018-12-12 01:00,12,52.58,52.58,52.58,52.58,1
20190301|2018-12-12 01:30,12,52.52,52.52,52.51,52.51,2
20190301|2018-12-12 02:00,12,52.35,52.48,52.34,52.48,14
20190301|2018-12-12 02:30,12,52.43,52.53,52.42,52.42,42
20190301|2018-12-12 03:00,12,52.68,52.97,52.68,52.96,60
20190301|2018-12-12 03:30,12,52.98,53.12,52.97,53.12,73
20190301|2018-12-12 04:00,12,53.08,53.13,52.98,53.03,81
20190301|2018-12-12 04:30,12,52.99,52.99,52.94,52.94,6
20190301|2018-12-12 05:00,12,52.95,52.96,52.95,52.96,2
20190301|2018-12-12 05:30,12,53,53,52.86,52.9,3
20190301|2018-12-12 06:00,12,52.92,53.02,52.92,53.02,10
20190301|2018-12-12 06:30,12,53.06,53.11,53.04,53.04,12
20190301|2018-12-12 07:00,12,52.96,53.06,52.96,53.06,38
20190301|2018-12-12 07:30,12,52.98,53,52.65,52.87,67
20190301|2018-12-12 08:00,12,52.99,53.22,52.64,52.64,141
20190301|2018-12-12 08:30,12,52.7,52.78,52.67,52.78,34
20190301|2018-12-12 09:00,12,52.62,52.63,52.27,52.5,89
20190301|2018-12-12 09:30,12,52.47,52.74,52.11,52.69,350
20190301|2018-12-12 10:00,12,52.75,52.96,52.75,52.84,76
20190301|2018-12-12 10:30,12,52.85,52.87,52.6,52.66,47
20190301|2018-12-12 11:00,12,52.6,52.6,52.41,52.48,11
20190301|2018-12-12 11:30,12,52.59,52.59,52.43,52.57,95
20190301|2018-12-12 12:00,12,52.49,52.56,52.49,52.56,5
20190301|2018-12-12 12:30,12,52.53,52.61,52.51,52.55,22
20190301|2018-12-12 13:00,12,52.38,52.39,51.51,51.53,304
20190301|2018-12-12 13:30,12,51.55,51.74,51.41,51.58,38
20190301|2018-12-12 14:00,12,51.58,51.58,51.51,51.51,5
20190301|2018-12-12 14:30,12,51.55,51.57,51.55,51.55,4
20190301|2018-12-12 15:00,12,51.62,51.62,51.62,51.62,2
20190301|2018-12-12 15:30,12,51.62,51.64,51.59,51.64,6
20190301|2018-12-12 16:00,12,51.6,51.6,51.45,51.6,102
20190301|2018-12-12 16:30,12,51.6,51.6,51.6,51.6,1
20190301|2018-12-12 19:00,13,51.8,51.87,51.76,51.85,11
20190301|2018-12-12 19:30,13,51.85,51.85,51.81,51.81,7
20190301|2018-12-12 20:00,13,51.85,51.85,51.85,51.85,1
20190301|2018-12-12 21:00,13,51.87,51.93,51.87,51.93,2
20190301|2018-12-12 23:30,13,51.75,51.75,51.75,51.75,2
20190301|2018-12-13 01:00,13,51.77,51.77,51.75,51.75,5
20190301|2018-12-13 01:30,13,51.72,51.72,51.72,51.72,3
20190301|2018-12-13 02:00,13,51.71,51.71,51.38,51.44,50
20190301|2018-12-13 02:30,13,51.49,51.83,51.46,51.72,32
20190301|2018-12-13 03:00,13,51.82,51.97,51.82,51.83,12
20190301|2018-12-13 03:30,13,51.77,51.77,51.45,51.54,163
20190301|2018-12-13 04:00,13,51.53,51.54,51.34,51.39,654
20190301|2018-12-13 04:30,13,51.34,51.41,51.29,51.33,9
20190301|2018-12-13 05:00,13,51.36,51.39,51.36,51.39,102
20190301|2018-12-13 05:30,13,51.35,51.38,50.88,50.98,67
20190301|2018-12-13 06:00,13,51.09,51.09,51.05,51.06,23
20190301|2018-12-13 06:30,13,51.1,51.16,51.09,51.09,24
20190301|2018-12-13 07:00,13,51.22,51.23,51.18,51.18,3
20190301|2018-12-13 07:30,13,51.11,51.22,51.01,51.21,145
20190301|2018-12-13 08:00,13,51.15,51.34,51.15,51.16,28
20190301|2018-12-13 08:30,13,51.17,51.39,51.08,51.39,34
20190301|2018-12-13 09:00,13,51.4,52.19,51.4,51.88,319
20190301|2018-12-13 09:30,13,51.8,52.03,51.71,52.03,40
20190301|2018-12-13 10:00,13,51.96,52.22,51.83,52.16,96
20190301|2018-12-13 10:30,13,52.17,52.51,52.17,52.45,1021
20190301|2018-12-13 11:00,13,52.35,52.77,52.29,52.31,140
20190301|2018-12-13 11:30,13,52.36,52.46,52.23,52.46,10
20190301|2018-12-13 12:00,13,52.34,52.38,52.34,52.38,10
20190301|2018-12-13 12:30,13,52.47,52.53,52.38,52.4,14
20190301|2018-12-13 13:00,13,52.48,53.21,52.48,53.13,146
20190301|2018-12-13 13:30,13,53.12,53.13,52.97,53.08,166
20190301|2018-12-13 14:00,13,53.05,53.59,53.05,53.59,145
20190301|2018-12-13 14:30,13,53.6,53.6,53.39,53.39,10
20190301|2018-12-13 15:00,13,53.39,53.71,53.39,53.59,47
20190301|2018-12-13 15:30,13,53.47,53.47,53.26,53.29,8
20190301|2018-12-13 19:00,14,53.19,53.19,52.88,52.88,4
20190301|2018-12-13 19:30,14,52.84,52.91,52.84,52.9,159
20190301|2018-12-13 20:00,14,52.9,52.9,52.9,52.9,43
20190301|2018-12-13 20:30,14,52.78,52.78,52.78,52.78,1
20190301|2018-12-13 21:00,14,52.88,53.01,52.88,53.01,7
20190301|2018-12-13 22:00,14,52.93,52.93,52.93,52.93,2
20190301|2018-12-13 22:30,14,52.87,52.87,52.85,52.85,11
20190301|2018-12-13 23:30,14,52.78,52.78,52.78,52.78,163
20190301|2018-12-14 00:00,14,52.78,52.78,52.69,52.69,36
20190301|2018-12-14 01:30,14,52.73,52.73,52.73,52.73,79
20190301|2018-12-14 02:00,14,52.73,52.86,52.73,52.74,24
20190301|2018-12-14 02:30,14,52.64,52.82,52.64,52.74,6
20190301|2018-12-14 03:00,14,52.63,52.81,52.63,52.81,4
20190301|2018-12-14 03:30,14,53.02,53.12,52.91,52.91,49
20190301|2018-12-14 04:00,14,53.1,53.11,52.89,52.89,473
20190301|2018-12-14 04:30,14,52.82,52.82,52.78,52.78,3
20190301|2018-12-14 05:00,14,52.79,52.89,52.79,52.86,5
20190301|2018-12-14 05:30,14,52.74,52.75,52.64,52.75,515
20190301|2018-12-14 06:00,14,52.67,52.7,52.67,52.7,10
20190301|2018-12-14 06:30,14,52.73,52.81,52.7,52.81,12
20190301|2018-12-14 07:00,14,52.7,53.09,52.7,52.91,52
20190301|2018-12-14 07:30,14,52.88,53.12,52.88,53.07,596
20190301|2018-12-14 08:00,14,53.04,53.04,52.72,52.81,43
20190301|2018-12-14 08:30,14,52.76,52.79,52.41,52.66,661
20190301|2018-12-14 09:00,14,52.77,52.78,52.13,52.14,617
20190301|2018-12-14 09:30,14,52.18,52.18,52,52.11,559
20190301|2018-12-14 10:00,14,52.14,52.21,51.66,51.69,1104
20190301|2018-12-14 10:30,14,51.73,51.84,51.56,51.56,356
20190301|2018-12-14 11:00,14,51.62,51.71,51.57,51.6,321
20190301|2018-12-14 11:30,14,51.59,51.77,51.59,51.73,64
20190301|2018-12-14 12:00,14,51.76,51.88,51.68,51.68,20
20190301|2018-12-14 12:30,14,51.71,51.93,51.7,51.84,30
20190301|2018-12-14 13:00,14,51.79,51.94,51.43,51.93,548
20190301|2018-12-14 13:30,14,51.88,51.91,51.64,51.68,143
20190301|2018-12-14 14:00,14,51.67,51.72,51.57,51.59,13
20190301|2018-12-14 14:30,14,51.6,51.61,51.57,51.61,7
20190301|2018-12-14 15:00,14,51.66,51.77,51.66,51.75,18
20190301|2018-12-14 15:30,14,51.72,51.79,51.71,51.78,30
20190301|2018-12-16 19:30,17,51.85,51.86,51.85,51.86,7
20190301|2018-12-16 20:00,17,51.8,51.81,51.8,51.81,2
20190301|2018-12-16 21:30,17,51.87,51.87,51.87,51.87,4
20190301|2018-12-16 22:00,17,51.89,51.89,51.89,51.89,1
20190301|2018-12-17 01:00,17,51.92,51.92,51.92,51.92,2
20190301|2018-12-17 01:30,17,51.82,51.82,51.82,51.82,1
20190301|2018-12-17 02:00,17,51.72,51.76,51.71,51.71,10
20190301|2018-12-17 02:30,17,51.82,51.82,51.8,51.81,11
20190301|2018-12-17 03:00,17,51.81,51.81,51.75,51.76,36
20190301|2018-12-17 03:30,17,51.75,51.75,51.73,51.75,232
20190301|2018-12-17 04:00,17,52.02,52.19,51.97,52.19,56
20190301|2018-12-17 04:30,17,52.2,52.32,52.18,52.25,129
20190301|2018-12-17 05:00,17,52.25,52.25,52.16,52.22,31
20190301|2018-12-17 05:30,17,52.2,52.26,52.2,52.22,130
20190301|2018-12-17 06:00,17,52.25,52.4,52.25,52.34,11
20190301|2018-12-17 06:30,17,52.37,52.4,52.25,52.25,5
20190301|2018-12-17 07:00,17,52.24,52.24,51.88,51.91,88
20190301|2018-12-17 07:30,17,51.96,52.05,51.83,52.05,81
20190301|2018-12-17 08:00,17,51.85,51.96,51.75,51.87,52
20190301|2018-12-17 08:30,17,51.75,51.9,51.63,51.8,519
20190301|2018-12-17 09:00,17,51.77,51.77,50.85,51,708
20190301|2018-12-17 09:30,17,51.01,51.34,50.88,51.34,77
20190301|2018-12-17 10:00,17,51.35,51.44,50.77,50.77,308
20190301|2018-12-17 10:30,17,50.81,50.99,50.57,50.99,206
20190301|2018-12-17 11:00,17,51,51.01,50.82,50.94,70
20190301|2018-12-17 11:30,17,50.95,51.1,50.89,51.04,99
20190301|2018-12-17 12:00,17,50.9,51.02,50.68,50.93,50
20190301|2018-12-17 12:30,17,50.9,50.9,50.56,50.8,138
20190301|2018-12-17 13:00,17,50.8,50.85,50.46,50.56,367
20190301|2018-12-17 13:30,17,50.54,50.54,49.84,50.1,267
20190301|2018-12-17 14:00,17,50.08,50.12,49.82,49.82,34
20190301|2018-12-17 14:30,17,49.84,49.89,49.72,49.89,20
20190301|2018-12-17 15:00,17,49.87,49.93,49.75,49.75,16
20190301|2018-12-17 15:30,17,49.78,49.8,49.68,49.77,21
20190301|2018-12-17 16:00,17,49.76,49.76,49.72,49.72,76
20190301|2018-12-17 16:30,17,49.72,49.74,49.69,49.7,334
20190301|2018-12-17 19:00,18,50.1,50.19,50.04,50.04,17
20190301|2018-12-17 20:00,18,50.02,50.02,50.02,50.02,1
20190301|2018-12-17 21:00,18,50,50,49.99,49.99,29
20190301|2018-12-17 21:30,18,49.9,49.9,49.82,49.86,4
20190301|2018-12-17 22:30,18,49.82,49.82,49.82,49.82,1
20190301|2018-12-17 23:00,18,49.82,49.82,49.75,49.75,4
20190301|2018-12-17 23:30,18,49.79,49.79,49.22,49.51,38
20190301|2018-12-18 00:00,18,49.49,49.62,49.47,49.59,9
20190301|2018-12-18 00:30,18,49.63,49.69,49.59,49.67,9
20190301|2018-12-18 01:00,18,49.75,49.75,49.74,49.74,5
20190301|2018-12-18 01:30,18,49.56,49.62,49.42,49.46,6
20190301|2018-12-18 02:00,18,49.42,49.63,49.42,49.56,8
20190301|2018-12-18 02:30,18,49.59,49.73,49.59,49.71,13
20190301|2018-12-18 03:00,18,49.31,49.31,48.49,49,257
20190301|2018-12-18 03:30,18,48.94,49.1,48.84,48.92,27
20190301|2018-12-18 04:00,18,48.9,49.02,48.84,49.02,6
20190301|2018-12-18 04:30,18,49.03,49.25,49.03,49.25,8
20190301|2018-12-18 05:00,18,49.05,49.1,49.03,49.1,6
20190301|2018-12-18 05:30,18,49.18,49.18,48.99,48.99,7
20190301|2018-12-18 06:00,18,48.93,49.13,48.91,49.13,12
20190301|2018-12-18 06:30,18,49.07,49.35,49.07,49.3,103
20190301|2018-12-18 07:00,18,49.37,49.4,49.28,49.34,10
20190301|2018-12-18 07:30,18,49.23,49.53,49.16,49.45,30
20190301|2018-12-18 08:00,18,49.42,49.95,49.42,49.66,176
20190301|2018-12-18 08:30,18,49.68,49.68,49.03,49.1,276
20190301|2018-12-18 09:00,18,49.1,49.54,49.06,49.54,128
20190301|2018-12-18 09:30,18,49.51,49.52,48.21,48.35,520
20190301|2018-12-18 10:00,18,48.35,48.48,47.71,47.72,290
20190301|2018-12-18 10:30,18,47.79,47.98,47.65,47.86,350
20190301|2018-12-18 11:00,18,47.86,48.13,47.86,48.03,25
20190301|2018-12-18 11:30,18,48.12,48.25,48.12,48.19,273
20190301|2018-12-18 12:00,18,48.12,48.17,48.02,48.13,154
20190301|2018-12-18 12:30,18,48.2,48.2,47.58,47.7,329
20190301|2018-12-18 13:00,18,47.76,48.02,46.84,46.9,472
20190301|2018-12-18 13:30,18,46.89,47.17,46.49,46.62,180
20190301|2018-12-18 14:00,18,46.64,46.9,46.6,46.9,27
20190301|2018-12-18 14:30,18,46.9,46.98,46.86,46.86,27
20190301|2018-12-18 15:00,18,46.83,46.97,46.83,46.97,12
20190301|2018-12-18 15:30,18,46.76,46.84,46.53,46.6,16
20190301|2018-12-18 16:30,18,46.51,46.59,46.51,46.59,2
20190301|2018-12-18 19:00,19,47.13,47.3,47.13,47.25,11
20190301|2018-12-18 20:00,19,46.82,46.82,46.82,46.82,1
20190301|2018-12-18 20:30,19,47.1,47.11,47.1,47.11,2
20190301|2018-12-18 21:00,19,47.12,47.12,47.06,47.06,3
20190301|2018-12-18 21:30,19,46.98,46.98,46.98,46.98,1
20190301|2018-12-18 22:00,19,47.05,47.05,47.05,47.05,1
20190301|2018-12-18 23:00,19,47.07,47.11,47.07,47.11,4
20190301|2018-12-18 23:30,19,47.21,47.22,47.15,47.15,4
20190301|2018-12-19 00:00,19,47.15,47.15,47.15,47.15,1
20190301|2018-12-19 00:30,19,47.29,47.29,47.1,47.15,22
20190301|2018-12-19 01:00,19,47.13,47.13,46.98,47,11
20190301|2018-12-19 01:30,19,47.06,47.06,47.03,47.03,10
20190301|2018-12-19 02:00,19,47.11,47.21,47.05,47.16,176
20190301|2018-12-19 02:30,19,47.14,47.18,47.13,47.13,4
20190301|2018-12-19 03:00,19,46.96,47.2,46.73,47.18,178
20190301|2018-12-19 03:30,19,47.06,47.36,47.05,47.19,73
20190301|2018-12-19 04:00,19,47.18,47.39,47.15,47.25,400
20190301|2018-12-19 04:30,19,47.07,47.1,46.83,46.91,296
20190301|2018-12-19 05:00,19,47.24,47.24,47.01,47.01,9
20190301|2018-12-19 05:30,19,47.15,47.15,46.76,47.02,217
20190301|2018-12-19 06:00,19,47.11,47.32,47.11,47.17,135
20190301|2018-12-19 06:30,19,47.26,47.4,47.05,47.05,74
20190301|2018-12-19 07:00,19,47.07,47.16,47,47.14,20
20190301|2018-12-19 07:30,19,47.07,47.27,47.07,47.26,11
20190301|2018-12-19 08:00,19,47.35,47.71,47.32,47.57,294
20190301|2018-12-19 08:30,19,47.6,47.94,47.43,47.82,380
20190301|2018-12-19 09:00,19,47.83,48.07,47.69,48.02,137
20190301|2018-12-19 09:30,19,48.06,48.53,47.88,48.53,715
20190301|2018-12-19 10:00,19,48.61,48.61,48.12,48.22,343
20190301|2018-12-19 10:30,19,48.2,48.41,48.17,48.24,179
20190301|2018-12-19 11:00,19,48.25,48.42,48.24,48.41,460
20190301|2018-12-19 11:30,19,48.4,48.65,48.06,48.16,531
20190301|2018-12-19 12:00,19,48.17,48.25,47.68,47.68,534
20190301|2018-12-19 12:30,19,47.74,48.1,47.7,47.86,155
20190301|2018-12-19 13:00,19,47.95,48.62,47.38,48.6,671
20190301|2018-12-19 13:30,19,48.59,48.59,47.52,47.55,251
20190301|2018-12-19 14:00,19,47.6,47.85,47.52,47.79,286
20190301|2018-12-19 14:30,19,47.8,47.8,47.67,47.8,15
20190301|2018-12-19 15:00,19,47.73,47.73,47.73,47.73,2
20190301|2018-12-19 15:30,19,47.72,47.72,47.72,47.72,1
20190301|2018-12-19 16:00,19,47.68,47.68,47.62,47.62,9
20190301|2018-12-19 16:30,19,47.64,47.64,47.61,47.61,35
20190301|2018-12-19 19:00,20,47.7,47.82,47.7,47.82,6
20190301|2018-12-19 19:30,20,47.72,47.72,47.7,47.7,21
20190301|2018-12-19 20:00,20,47.7,47.7,47.7,47.7,4
20190301|2018-12-19 21:30,20,47.64,47.64,47.64,47.64,1
20190301|2018-12-19 22:30,20,47.33,47.39,47.33,47.39,11
20190301|2018-12-20 00:00,20,47.52,47.52,47.52,47.52,1
20190301|2018-12-20 01:00,20,47.49,47.5,47.49,47.5,4
20190301|2018-12-20 01:30,20,47.41,47.49,47.35,47.49,10
20190301|2018-12-20 02:00,20,47.36,47.37,46.94,47.02,34
20190301|2018-12-20 02:30,20,46.97,47.06,46.72,46.8,93
20190301|2018-12-20 03:00,20,46.69,46.83,46.12,46.81,567
20190301|2018-12-20 03:30,20,46.86,47.07,46.68,46.87,48
20190301|2018-12-20 04:00,20,46.73,46.88,46.73,46.88,5
20190301|2018-12-20 04:30,20,46.93,46.93,46.52,46.68,29
20190301|2018-12-20 05:00,20,46.79,46.88,46.78,46.88,24
20190301|2018-12-20 05:30,20,46.91,47.11,46.87,46.87,124
20190301|2018-12-20 06:00,20,46.8,47.21,46.8,47.05,55
20190301|2018-12-20 06:30,20,47.05,47.06,46.99,47.06,125
20190301|2018-12-20 07:00,20,46.83,47.05,46.72,46.96,22
20190301|2018-12-20 07:30,20,46.96,47.22,46.91,46.92,49
20190301|2018-12-20 08:00,20,46.85,47.13,46.73,46.79,100
20190301|2018-12-20 08:30,20,46.83,47.19,46.75,47.08,130
20190301|2018-12-20 09:00,20,47.06,47.5,46.87,46.93,178
20190301|2018-12-20 09:30,20,46.92,47,46.74,46.84,72
20190301|2018-12-20 10:00,20,46.7,46.89,46.1,46.2,387
20190301|2018-12-20 10:30,20,46.23,46.64,46.02,46.5,365
20190301|2018-12-20 11:00,20,46.46,46.91,46.42,46.9,141
20190301|2018-12-20 11:30,20,46.73,46.73,46.34,46.54,51
20190301|2018-12-20 12:00,20,46.42,46.6,46.38,46.43,34
20190301|2018-12-20 12:30,20,46.32,46.66,46.22,46.4,127
20190301|2018-12-20 13:00,20,46.26,46.38,46.1,46.24,425
20190301|2018-12-20 13:30,20,46.22,46.54,46.19,46.41,87
20190301|2018-12-20 14:00,20,46.39,46.45,46.28,46.45,28
20190301|2018-12-20 14:30,20,46.45,46.48,46.39,46.39,106
20190301|2018-12-20 15:00,20,46.42,46.52,46.4,46.52,67
20190301|2018-12-20 15:30,20,46.52,46.53,46.44,46.49,79
20190301|2018-12-20 16:30,20,46.49,46.49,46.49,46.49,45
20190301|2018-12-20 19:00,21,46.9,46.91,46.9,46.9,4
20190301|2018-12-20 19:30,21,46.88,47.05,46.88,46.95,11
20190301|2018-12-20 20:00,21,46.76,46.79,46.76,46.76,4
20190301|2018-12-20 21:00,21,46.87,46.87,46.87,46.87,1
20190301|2018-12-20 21:30,21,46.79,46.79,46.76,46.76,6
20190301|2018-12-20 22:00,21,46.62,46.62,46.62,46.62,1
20190301|2018-12-20 23:30,21,46.6,46.6,46.59,46.59,4
20190301|2018-12-21 00:00,21,46.5,46.59,46.45,46.59,22
20190301|2018-12-21 00:30,21,46.47,46.62,46.47,46.62,168
20190301|2018-12-21 01:00,21,46.62,46.71,46.62,46.71,198
20190301|2018-12-21 01:30,21,46.7,46.71,46.68,46.68,11
20190301|2018-12-21 02:00,21,46.69,46.81,46.56,46.58,249
20190301|2018-12-21 02:30,21,46.63,46.7,46.33,46.33,172
20190301|2018-12-21 03:00,21,46.29,46.54,46.22,46.54,33
20190301|2018-12-21 03:30,21,46.38,46.45,46.19,46.2,56
20190301|2018-12-21 04:00,21,46.22,46.26,45.88,45.93,468
20190301|2018-12-21 04:30,21,46,46.05,45.84,45.95,187
20190301|2018-12-21 05:00,21,45.82,45.88,45.65,45.75,103
20190301|2018-12-21 05:30,21,45.85,45.89,45.68,45.68,13
20190301|2018-12-21 06:00,21,45.69,45.77,45.48,45.49,240
20190301|2018-12-21 06:30,21,45.59,45.62,45.43,45.43,45
20190301|2018-12-21 07:00,21,45.73,45.73,45.41,45.41,13
20190301|2018-12-21 07:30,21,45.51,45.82,45.5,45.58,42
20190301|2018-12-21 08:00,21,45.63,46.12,45.63,45.94,150
20190301|2018-12-21 08:30,21,46,46,45.65,45.82,75
20190301|2018-12-21 09:00,21,45.86,46.59,45.84,46.39,806
20190301|2018-12-21 09:30,21,46.5,46.61,46.31,46.41,161
20190301|2018-12-21 10:00,21,46.38,46.46,46.05,46.46,79
20190301|2018-12-21 10:30,21,46.46,46.56,46.16,46.21,279
20190301|2018-12-21 11:00,21,46.17,46.17,45.93,46.05,44
20190301|2018-12-21 11:30,21,45.9,46.45,45.85,46.31,101
20190301|2018-12-21 12:00,21,46.32,46.4,46.04,46.37,157
20190301|2018-12-21 12:30,21,46.24,46.39,46.13,46.13,21
20190301|2018-12-21 13:00,21,46.21,46.38,45.66,46.06,168
20190301|2018-12-21 13:30,21,46.1,46.1,45.64,45.81,200
20190301|2018-12-21 14:00,21,45.79,45.82,45.56,45.56,15
20190301|2018-12-21 14:30,21,45.64,45.72,45.56,45.72,37
20190301|2018-12-21 15:00,21,45.68,45.68,45.66,45.66,6
20190301|2018-12-21 15:30,21,45.69,45.69,45.65,45.67,4
20190301|2018-12-21 16:00,21,45.56,45.72,45.56,45.72,18
20190301|2018-12-23 17:00,24,45.98,46.01,45.95,45.98,8
20190301|2018-12-23 20:30,24,46.13,46.52,46.13,46.52,5
20190301|2018-12-23 21:00,24,46.37,46.5,46.37,46.5,8
20190301|2018-12-23 22:00,24,46.29,46.29,46.27,46.28,13
20190301|2018-12-23 22:30,24,46.31,46.31,46.31,46.31,2
20190301|2018-12-23 23:00,24,46.35,46.35,46.35,46.35,1
20190301|2018-12-23 23:30,24,46.34,46.34,46.16,46.16,10
20190301|2018-12-24 00:00,24,46.18,46.19,46.13,46.14,6
20190301|2018-12-24 00:30,24,46.03,46.08,46.03,46.08,3
20190301|2018-12-24 02:00,24,45.93,45.93,45.93,45.93,1
20190301|2018-12-24 02:30,24,45.87,45.87,45.81,45.81,92
20190301|2018-12-24 03:00,24,45.76,45.9,45.63,45.63,32
20190301|2018-12-24 03:30,24,45.61,45.71,45.61,45.71,2
20190301|2018-12-24 04:00,24,45.77,45.8,45.72,45.78,4
20190301|2018-12-24 05:00,24,45.7,45.82,45.7,45.82,5
20190301|2018-12-24 05:30,24,45.75,45.84,45.74,45.84,9
20190301|2018-12-24 06:00,24,45.58,45.59,45.05,45.37,72
20190301|2018-12-24 06:30,24,45.3,45.3,45.18,45.18,16
20190301|2018-12-24 07:00,24,45.12,45.25,45.08,45.25,58
20190301|2018-12-24 07:30,24,45.12,45.16,45.03,45.06,35
20190301|2018-12-24 08:00,24,45.15,45.34,45.15,45.28,128
20190301|2018-12-24 08:30,24,45.29,45.38,44.88,44.96,49
20190301|2018-12-24 09:00,24,44.82,45.03,44.78,45.03,55
20190301|2018-12-24 09:30,24,45,45.16,44.92,44.96,40
20190301|2018-12-24 10:00,24,44.91,44.92,44.44,44.48,124
20190301|2018-12-24 10:30,24,44.56,44.75,44.54,44.54,25
20190301|2018-12-24 11:00,24,44.68,44.69,44.52,44.69,22
20190301|2018-12-24 11:30,24,44.74,44.75,44.29,44.32,147
20190301|2018-12-24 12:00,24,44.23,44.25,42.68,42.74,585
20190301|2018-12-24 12:30,24,42.76,43.03,42.59,42.66,264
20190301|2018-12-25 19:00,26,43.28,43.45,43.2,43.2,12
20190301|2018-12-25 19:30,26,43.2,43.2,43.04,43.17,10
20190301|2018-12-25 20:00,26,42.94,43.17,42.94,43.17,2
20190301|2018-12-25 21:30,26,43.03,43.07,43.03,43.07,5
20190301|2018-12-25 22:30,26,43.08,43.08,43.08,43.08,1
20190301|2018-12-25 23:00,26,42.97,43.06,42.97,43,11
20190301|2018-12-25 23:30,26,42.91,42.96,42.87,42.87,63
20190301|2018-12-26 00:00,26,42.96,43.04,42.96,43.04,2
20190301|2018-12-26 00:30,26,43.03,43.04,43.03,43.04,5
20190301|2018-12-26 01:00,26,43,43.04,42.98,42.98,3
20190301|2018-12-26 01:30,26,42.98,42.98,42.97,42.97,2
20190301|2018-12-26 02:00,26,42.95,43.2,42.95,43.1,49
20190301|2018-12-26 02:30,26,43.1,43.28,43.1,43.28,35
20190301|2018-12-26 03:00,26,43.28,43.58,43.21,43.58,33
20190301|2018-12-26 03:30,26,43.51,43.55,43.39,43.43,85
20190301|2018-12-26 04:00,26,43.44,43.51,43.38,43.51,50
20190301|2018-12-26 04:30,26,43.52,43.52,43.52,43.52,1
20190301|2018-12-26 05:00,26,43.41,43.47,43.38,43.4,91
20190301|2018-12-26 05:30,26,43.39,43.72,43.24,43.69,28
20190301|2018-12-26 06:00,26,43.65,43.68,43.56,43.58,12
20190301|2018-12-26 06:30,26,43.65,43.65,43.4,43.4,30
20190301|2018-12-26 07:00,26,43.43,43.5,43.07,43.2,92
20190301|2018-12-26 07:30,26,43.16,43.33,43.1,43.24,85
20190301|2018-12-26 08:00,26,43.41,44.09,43.4,44.09,218
20190301|2018-12-26 08:30,26,44.09,44.65,44.06,44.24,564
20190301|2018-12-26 09:00,26,44.17,44.64,44.02,44.53,130
20190301|2018-12-26 09:30,26,44.44,44.76,44.36,44.51,177
20190301|2018-12-26 10:00,26,44.51,45.41,44.51,45.28,328
20190301|2018-12-26 10:30,26,45.31,45.57,45.23,45.56,243
20190301|2018-12-26 11:00,26,45.6,46.29,45.55,45.75,390
20190301|2018-12-26 11:30,26,45.75,46.12,45.59,45.92,283
20190301|2018-12-26 12:00,26,45.99,45.99,45.63,45.88,122
20190301|2018-12-26 12:30,26,45.88,46.02,45.72,46.02,74
20190301|2018-12-26 13:00,26,46.07,46.8,45.89,46.64,719
20190301|2018-12-26 13:30,26,46.53,46.89,46.44,46.88,86
20190301|2018-12-26 14:00,26,46.97,47,46.79,47,92
20190301|2018-12-26 14:30,26,46.89,47.31,46.89,47.27,56
20190301|2018-12-26 15:00,26,47.29,47.29,47.02,47.08,17
20190301|2018-12-26 15:30,26,47.07,47.07,46.97,46.97,4
20190301|2018-12-26 19:00,27,46.36,46.36,46.32,46.32,5
20190301|2018-12-26 19:30,27,46.12,46.12,46.1,46.1,11
20190301|2018-12-26 20:00,27,46.34,46.57,46.33,46.38,14
20190301|2018-12-26 20:30,27,46.33,46.33,46.33,46.33,1
20190301|2018-12-26 21:00,27,46.29,46.39,46.28,46.39,5
20190301|2018-12-26 22:00,27,46.36,46.36,46.36,46.36,1
20190301|2018-12-26 22:30,27,46.37,46.44,46.37,46.44,9
20190301|2018-12-26 23:00,27,46.62,46.67,46.62,46.65,4
20190301|2018-12-27 00:00,27,46.34,46.34,46.32,46.32,2
20190301|2018-12-27 00:30,27,46.42,46.42,46.42,46.42,1
20190301|2018-12-27 01:00,27,46.2,46.21,46,46,7
20190301|2018-12-27 01:30,27,46,46.01,45.95,45.95,27
20190301|2018-12-27 02:00,27,45.87,46.1,45.87,46.1,40
20190301|2018-12-27 02:30,27,46.04,46.05,45.94,45.94,111
20190301|2018-12-27 03:00,27,45.87,45.87,45.55,45.55,61
20190301|2018-12-27 03:30,27,45.5,45.58,45.26,45.34,214
20190301|2018-12-27 04:00,27,45.43,45.77,45.43,45.77,42
20190301|2018-12-27 04:30,27,45.77,45.92,45.71,45.92,86
20190301|2018-12-27 05:00,27,45.77,46.06,45.71,45.97,20
20190301|2018-12-27 05:30,27,45.97,46,45.8,45.8,45
20190301|2018-12-27 06:00,27,45.64,45.72,45.63,45.7,54
20190301|2018-12-27 06:30,27,45.76,45.96,45.62,45.63,33
20190301|2018-12-27 07:00,27,45.54,45.92,45.46,45.86,73
20190301|2018-12-27 07:30,27,45.8,46.23,45.8,45.94,148
20190301|2018-12-27 08:00,27,45.91,45.97,45.53,45.72,67
20190301|2018-12-27 08:30,27,45.74,45.85,45.55,45.77,125
20190301|2018-12-27 09:00,27,45.77,45.86,45.39,45.54,135
20190301|2018-12-27 09:30,27,45.5,45.99,45.32,45.57,182
20190301|2018-12-27 10:00,27,45.53,45.58,44.89,45.36,299
20190301|2018-12-27 10:30,27,45.38,45.5,45.14,45.45,264
20190301|2018-12-27 11:00,27,45.38,45.45,45.08,45.08,18
20190301|2018-12-27 11:30,27,45.09,45.7,45.09,45.58,217
20190301|2018-12-27 12:00,27,45.47,45.47,45.43,45.43,22
20190301|2018-12-27 12:30,27,45.29,45.42,45.16,45.16,79
20190301|2018-12-27 13:00,27,45.13,45.25,44.67,44.98,640
20190301|2018-12-27 13:30,27,44.97,45.31,44.97,45.14,83
20190301|2018-12-27 14:00,27,45.12,45.7,45.12,45.7,20
20190301|2018-12-27 14:30,27,45.54,45.88,45.51,45.88,30
20190301|2018-12-27 15:00,27,45.96,46.03,45.84,45.84,57
20190301|2018-12-27 15:30,27,45.59,45.67,45.37,45.37,22
20190301|2018-12-27 19:00,28,46.15,46.49,46.09,46.45,5
20190301|2018-12-27 19:30,28,46.35,46.35,46.02,46.02,5
20190301|2018-12-27 20:00,28,46.05,46.05,46.05,46.05,3
20190301|2018-12-27 20:30,28,45.94,45.97,45.92,45.97,6
20190301|2018-12-27 21:00,28,45.76,45.76,45.76,45.76,1
20190301|2018-12-27 21:30,28,45.89,45.89,45.89,45.89,1
20190301|2018-12-27 22:00,28,45.92,46.05,45.92,46.05,3
20190301|2018-12-27 22:30,28,46.09,46.09,46.09,46.09,1
20190301|2018-12-28 00:30,28,45.9,45.9,45.9,45.9,1
20190301|2018-12-28 01:00,28,45.97,45.97,45.96,45.96,4
20190301|2018-12-28 01:30,28,45.88,45.88,45.88,45.88,9
20190301|2018-12-28 02:00,28,46.12,46.22,46.05,46.05,16
20190301|2018-12-28 02:30,28,46.04,46.14,46.04,46.09,5
20190301|2018-12-28 03:00,28,45.99,46.17,45.99,46.12,21
20190301|2018-12-28 03:30,28,46,46.09,46,46.09,11
20190301|2018-12-28 04:00,28,45.87,46.23,45.82,46.01,74
20190301|2018-12-28 04:30,28,45.98,45.98,45.72,45.87,66
20190301|2018-12-28 05:00,28,45.85,45.86,45.7,45.82,29
20190301|2018-12-28 05:30,28,45.84,45.85,45.78,45.79,60
20190301|2018-12-28 06:00,28,45.57,45.58,44.76,44.76,1331
20190301|2018-12-28 06:30,28,44.8,45.2,44.8,45.19,371
20190301|2018-12-28 07:00,28,45.14,45.29,45.1,45.25,122
20190301|2018-12-28 07:30,28,45.29,45.68,45.16,45.58,72
20190301|2018-12-28 08:00,28,45.59,45.68,45.17,45.44,142
20190301|2018-12-28 08:30,28,45.33,45.56,45.27,45.56,19
20190301|2018-12-28 09:00,28,45.48,45.48,44.89,44.91,108
20190301|2018-12-28 09:30,28,44.89,45.02,44.74,44.95,297
20190301|2018-12-28 10:00,28,45.02,45.21,44.71,45.06,147
20190301|2018-12-28 10:30,28,45.18,45.98,45.13,45.4,549
20190301|2018-12-28 11:00,28,45.46,45.62,45.36,45.38,116
20190301|2018-12-28 11:30,28,45.49,45.73,45.45,45.45,1067
20190301|2018-12-28 12:00,28,45.48,45.73,45.48,45.58,103
20190301|2018-12-28 12:30,28,45.62,45.62,45.42,45.53,15
20190301|2018-12-28 13:00,28,45.52,45.75,45.46,45.62,400
20190301|2018-12-28 13:30,28,45.6,45.68,45.52,45.6,302
20190301|2018-12-28 14:00,28,45.59,45.59,45.58,45.59,4
20190301|2018-12-28 14:30,28,45.49,45.49,45.4,45.4,171
20190301|2018-12-28 15:00,28,45.42,45.42,45.35,45.42,4
20190301|2018-12-28 15:30,28,45.31,45.39,45.24,45.33,14
20190301|2018-12-30 17:00,31,45.87,45.87,45.87,45.87,1
20190301|2018-12-30 17:30,31,45.83,45.83,45.83,45.83,1
20190301|2018-12-30 19:00,31,45.74,45.76,45.74,45.76,4
20190301|2018-12-30 19:30,31,45.64,45.65,45.64,45.65,2
20190301|2018-12-30 20:30,31,45.78,45.78,45.78,45.78,1
20190301|2018-12-30 23:30,31,46.12,46.13,46.12,46.13,21
20190301|2018-12-31 00:30,31,46.23,46.23,46.23,46.23,23
20190301|2018-12-31 01:00,31,46.36,46.38,46.3,46.3,68
20190301|2018-12-31 01:30,31,46.34,46.51,46.34,46.51,95
20190301|2018-12-31 02:00,31,46.56,46.56,46.39,46.39,8
20190301|2018-12-31 02:30,31,46.42,46.46,46.39,46.45,10
20190301|2018-12-31 03:00,31,46.41,46.41,46.24,46.24,15
20190301|2018-12-31 03:30,31,46.22,46.27,46.22,46.22,8
20190301|2018-12-31 04:00,31,46.38,46.38,46.13,46.13,17
20190301|2018-12-31 04:30,31,46.15,46.16,46,46.02,20
20190301|2018-12-31 05:00,31,46.08,46.08,46.08,46.08,1
20190301|2018-12-31 05:30,31,46.13,46.55,46.13,46.55,28
20190301|2018-12-31 06:00,31,46.5,46.76,46.49,46.67,132
20190301|2018-12-31 06:30,31,46.6,46.65,46.5,46.65,129
20190301|2018-12-31 07:00,31,46.68,46.68,46.36,46.36,7
20190301|2018-12-31 07:30,31,46.36,46.36,46.2,46.2,22
20190301|2018-12-31 08:00,31,46.11,46.11,45.86,45.89,240
20190301|2018-12-31 08:30,31,45.9,46.06,45.73,45.84,212
20190301|2018-12-31 09:00,31,45.81,45.88,45.29,45.31,1497
20190301|2018-12-31 09:30,31,45.3,45.34,45.08,45.34,302
20190301|2018-12-31 10:00,31,45.27,45.48,45.09,45.48,52
20190301|2018-12-31 10:30,31,45.38,45.75,45.37,45.57,65
20190301|2018-12-31 11:00,31,45.51,45.6,45.48,45.53,32
20190301|2018-12-31 11:30,31,45.64,45.73,45.61,45.73,58
20190301|2018-12-31 12:00,31,45.76,45.77,45.58,45.74,76
20190301|2018-12-31 12:30,31,45.75,45.87,45.38,45.75,185
20190301|2018-12-31 13:00,31,45.62,45.89,45.23,45.74,582
20190301|2018-12-31 13:30,31,45.76,46.12,45.75,45.98,129
20190301|2019-01-01 19:00,2,46.23,46.23,45.96,46.16,23
20190301|2019-01-01 19:30,2,46.13,46.16,45.73,45.81,22
20190301|2019-01-01 20:00,2,45.66,45.71,45.63,45.65,5
20190301|2019-01-01 20:30,2,45.63,45.63,45.52,45.59,16
20190301|2019-01-01 21:00,2,45.63,45.63,45.63,45.63,1
20190301|2019-01-01 21:30,2,45.45,45.48,45.43,45.43,13
20190301|2019-01-01 22:00,2,45.38,45.38,45.37,45.37,2
20190301|2019-01-01 22:30,2,45.2,45.29,45.18,45.23,8
20190301|2019-01-01 23:00,2,45.24,45.24,45.24,45.24,1
20190301|2019-01-01 23:30,2,45.15,45.15,44.82,44.96,24
20190301|2019-01-02 00:00,2,45.13,45.15,45.13,45.15,300
20190301|2019-01-02 00:30,2,45.2,45.22,45.08,45.12,238
20190301|2019-01-02 01:00,2,45.16,45.17,45.16,45.16,102
20190301|2019-01-02 01:30,2,45.27,45.27,45.23,45.23,2
20190301|2019-01-02 02:00,2,45.05,45.05,44.89,44.89,721
20190301|2019-01-02 02:30,2,44.88,45.03,44.74,45.03,125
20190301|2019-01-02 03:00,2,45.04,45.1,44.98,45.1,12
20190301|2019-01-02 03:30,2,45.24,45.36,45.15,45.35,375
20190301|2019-01-02 04:00,2,45.35,45.4,45.26,45.32,428
20190301|2019-01-02 04:30,2,45.2,45.23,45.16,45.18,24
20190301|2019-01-02 05:00,2,45.3,45.37,45.3,45.37,58
20190301|2019-01-02 05:30,2,45.37,45.38,45.27,45.27,7
20190301|2019-01-02 06:00,2,45.36,45.4,45.26,45.39,183
20190301|2019-01-02 06:30,2,45.32,45.48,45.15,45.15,266
20190301|2019-01-02 07:00,2,45.13,45.21,44.99,45,383
20190301|2019-01-02 07:30,2,45,45.01,44.9,44.99,177
20190301|2019-01-02 08:00,2,45.05,45.05,44.88,44.96,347
20190301|2019-01-02 08:30,2,44.87,45.17,44.7,45.16,424
20190301|2019-01-02 09:00,2,45.29,47.31,45.24,47.13,2030
20190301|2019-01-02 09:30,2,47.13,47.29,46.9,47.12,178
20190301|2019-01-02 10:00,2,47.15,48.05,46.97,47.43,762
20190301|2019-01-02 10:30,2,47.47,47.55,47.02,47.48,385
20190301|2019-01-02 11:00,2,47.52,47.83,47.49,47.82,58
20190301|2019-01-02 11:30,2,47.73,47.75,47.45,47.58,46
20190301|2019-01-02 12:00,2,47.45,47.6,47.45,47.5,22
20190301|2019-01-02 12:30,2,47.4,47.41,46.78,47.03,216
20190301|2019-01-02 13:00,2,46.99,47,46.6,46.82,294
20190301|2019-01-02 13:30,2,46.84,46.84,46.63,46.82,50
20190301|2019-01-02 14:00,2,46.87,46.87,46.8,46.84,7
20190301|2019-01-02 14:30,2,46.89,46.94,46.87,46.94,43
20190301|2019-01-02 15:00,2,46.94,46.94,46.9,46.9,31
20190301|2019-01-02 15:30,2,46.88,46.88,46.62,46.62,19
20190301|2019-01-02 16:00,2,46.59,46.6,46.59,46.6,7
20190301|2019-01-02 16:30,2,46.57,46.57,46.54,46.54,12
20190301|2019-01-02 19:00,3,46.13,46.19,45.8,46.19,25
20190301|2019-01-02 19:30,3,46.28,46.28,46.15,46.27,9
20190301|2019-01-02 20:00,3,46.43,46.43,46.36,46.36,2
20190301|2019-01-02 20:30,3,46.17,46.17,46.03,46.03,45
20190301|2019-01-02 21:00,3,46.03,46.03,46.03,46.03,33
20190301|2019-01-02 21:30,3,46.05,46.05,45.98,45.98,4
20190301|2019-01-02 22:00,3,45.94,45.95,45.94,45.94,3
20190301|2019-01-02 22:30,3,46,46.13,45.99,46.07,11
20190301|2019-01-02 23:00,3,45.87,45.88,45.87,45.88,3
20190301|2019-01-02 23:30,3,45.9,45.9,45.89,45.89,3
20190301|2019-01-03 00:00,3,45.96,45.96,45.96,45.96,1
20190301|2019-01-03 00:30,3,45.97,45.97,45.97,45.97,1
20190301|2019-01-03 01:30,3,45.92,45.92,45.91,45.91,7
20190301|2019-01-03 02:00,3,45.89,45.89,45.72,45.75,17
20190301|2019-01-03 02:30,3,46.02,46.14,45.99,46.05,18
20190301|2019-01-03 03:00,3,46.12,46.34,46.12,46.26,22
20190301|2019-01-03 03:30,3,46.41,46.48,46.41,46.48,3
20190301|2019-01-03 04:00,3,46.34,46.34,46.26,46.26,21
20190301|2019-01-03 04:30,3,46.48,46.64,46.45,46.54,45
20190301|2019-01-03 05:00,3,46.52,46.88,46.48,46.8,103
20190301|2019-01-03 05:30,3,46.86,46.86,46.69,46.74,47
20190301|2019-01-03 06:00,3,46.79,47,46.79,46.96,29
20190301|2019-01-03 06:30,3,47.01,47.13,47.01,47.05,20
20190301|2019-01-03 07:00,3,47.01,47.69,46.95,47.58,175
20190301|2019-01-03 07:30,3,47.72,47.74,47.49,47.51,220
20190301|2019-01-03 08:00,3,47.6,47.8,47.54,47.62,208
20190301|2019-01-03 08:30,3,47.64,47.72,47.05,47.15,287
20190301|2019-01-03 09:00,3,47.06,47.08,46.63,46.88,429
20190301|2019-01-03 09:30,3,46.88,46.88,46.04,46.28,563
20190301|2019-01-03 10:00,3,46.31,46.85,46.31,46.44,277
20190301|2019-01-03 10:30,3,46.42,47.12,46.31,46.74,182
20190301|2019-01-03 11:00,3,46.9,47.17,46.9,47.1,38
20190301|2019-01-03 11:30,3,47.06,47.24,46.93,47.05,19
20190301|2019-01-03 12:00,3,47.07,47.11,46.75,47.06,32
20190301|2019-01-03 12:30,3,47.03,47.2,46.97,47.01,55
20190301|2019-01-03 13:00,3,46.86,47.44,46.86,47.43,262
20190301|2019-01-03 13:30,3,47.45,47.52,47.29,47.29,37
20190301|2019-01-03 14:00,3,47.35,47.35,47.3,47.3,2
20190301|2019-01-03 14:30,3,47.43,47.44,47.4,47.43,20
20190301|2019-01-03 15:00,3,47.41,47.53,47.41,47.47,17
20190301|2019-01-03 15:30,3,47.44,47.44,46.98,47.1,49
20190301|2019-01-03 16:00,3,47.06,47.38,47.06,47.34,63
20190301|2019-01-03 16:30,3,47.27,47.27,47.21,47.21,5
20190301|2019-01-03 19:00,4,47,47.04,47,47.04,8
20190301|2019-01-03 19:30,4,47.18,47.18,47.18,47.18,3
20190301|2019-01-03 20:00,4,47.3,47.3,47.3,47.3,5
20190301|2019-01-03 20:30,4,47.4,47.4,47.4,47.4,4
20190301|2019-01-03 21:00,4,47.31,47.5,47.31,47.5,4
20190301|2019-01-03 22:00,4,47.64,47.64,47.64,47.64,1
20190301|2019-01-03 22:30,4,47.57,47.57,47.57,47.57,1
20190301|2019-01-03 23:30,4,47.71,47.91,47.5,47.62,18
20190301|2019-01-04 00:00,4,47.74,47.84,47.74,47.84,14
20190301|2019-01-04 00:30,4,47.93,48.11,47.86,47.88,51
20190301|2019-01-04 01:00,4,47.95,47.95,47.95,47.95,19
20190301|2019-01-04 01:30,4,48.05,48.12,48.05,48.12,6
20190301|2019-01-04 02:00,4,48.11,48.43,48.11,48.15,93
20190301|2019-01-04 02:30,4,48.25,48.32,48.1,48.26,66
20190301|2019-01-04 03:00,4,48.23,48.46,48.22,48.26,88
20190301|2019-01-04 03:30,4,48.24,48.33,48.12,48.29,116
20190301|2019-01-04 04:00,4,48.37,48.37,48.23,48.36,65
20190301|2019-01-04 04:30,4,48.36,48.41,48.25,48.25,59
20190301|2019-01-04 05:00,4,48.37,48.62,48.31,48.61,30
20190301|2019-01-04 06:00,4,48.42,48.42,48.42,48.42,12
20190301|2019-01-04 06:30,4,48.39,48.39,48.22,48.27,25
20190301|2019-01-04 07:00,4,48.21,48.62,47.99,48.52,275
20190301|2019-01-04 07:30,4,48.51,48.73,48.28,48.53,120
20190301|2019-01-04 08:00,4,48.43,48.67,48.24,48.47,82
20190301|2019-01-04 08:30,4,48.49,49.21,48.44,48.99,599
20190301|2019-01-04 09:00,4,49.05,49.41,48.87,49.4,122
20190301|2019-01-04 09:30,4,49.46,49.52,49.21,49.24,195
20190301|2019-01-04 10:00,4,49.22,49.39,48.02,48.09,1165
20190301|2019-01-04 10:30,4,48.11,48.63,47.97,48.57,171
20190301|2019-01-04 11:00,4,48.47,48.47,48.05,48.27,115
20190301|2019-01-04 11:30,4,48.28,48.43,48.12,48.27,145
20190301|2019-01-04 12:00,4,48.28,48.57,48.2,48.45,41
20190301|2019-01-04 12:30,4,48.44,48.44,48.13,48.22,62
20190301|2019-01-04 13:00,4,48.18,48.47,48.1,48.28,136
20190301|2019-01-04 13:30,4,48.3,48.41,48.29,48.41,82
20190301|2019-01-04 14:00,4,48.41,48.41,48.41,48.41,2
20190301|2019-01-04 14:30,4,48.44,48.54,48.44,48.54,11
20190301|2019-01-04 15:00,4,48.56,48.56,48.56,48.56,1
20190301|2019-01-04 15:30,4,48.59,48.6,48.57,48.59,9
20190301|2019-01-06 17:00,7,48.71,48.94,48.56,48.94,4
20190301|2019-01-06 18:30,7,48.88,48.88,48.88,48.88,1
20190301|2019-01-06 19:00,7,48.89,48.89,48.72,48.79,7
20190301|2019-01-06 19:30,7,48.66,48.66,48.66,48.66,1
20190301|2019-01-06 20:00,7,48.94,48.94,48.94,48.94,1
20190301|2019-01-06 21:30,7,48.91,48.91,48.85,48.85,2
20190301|2019-01-06 22:00,7,49.04,49.04,49.04,49.04,1
20190301|2019-01-06 23:00,7,49.03,49.03,49.03,49.03,23
20190301|2019-01-07 00:00,7,49.02,49.03,49.02,49.03,16
20190301|2019-01-07 00:30,7,49.07,49.2,48.97,49.2,83
20190301|2019-01-07 01:00,7,49.1,49.1,49.07,49.08,4
20190301|2019-01-07 01:30,7,49.14,49.23,49.09,49.23,6
20190301|2019-01-07 02:00,7,49.22,49.34,49.11,49.32,49
20190301|2019-01-07 02:30,7,49.31,49.32,49.25,49.25,13
20190301|2019-01-07 03:00,7,49.21,49.28,49.12,49.12,53
20190301|2019-01-07 03:30,7,49.13,49.33,48.99,49.33,32
20190301|2019-01-07 04:00,7,49.5,49.73,49.5,49.66,104
20190301|2019-01-07 04:30,7,49.64,49.77,49.59,49.59,18
20190301|2019-01-07 05:30,7,49.4,49.49,49.32,49.49,31
20190301|2019-01-07 06:00,7,49.46,49.5,49.46,49.5,16
20190301|2019-01-07 06:30,7,49.44,49.44,49.15,49.21,19
20190301|2019-01-07 07:00,7,49.25,49.5,49.25,49.42,27
20190301|2019-01-07 07:30,7,49.38,49.55,49.23,49.5,70
20190301|2019-01-07 08:00,7,49.43,49.45,48.71,48.94,359
20190301|2019-01-07 08:30,7,48.97,49.24,48.87,49.18,73
20190301|2019-01-07 09:00,7,49.2,49.72,49.2,49.64,251
20190301|2019-01-07 09:30,7,49.56,50.11,49.52,50.1,288
20190301|2019-01-07 10:00,7,50.01,50.07,49.57,49.65,90
20190301|2019-01-07 10:30,7,49.67,49.69,49.44,49.57,53
20190301|2019-01-07 11:00,7,49.42,49.51,49.27,49.45,73
20190301|2019-01-07 11:30,7,49.48,49.62,49.45,49.62,21
20190301|2019-01-07 12:00,7,49.59,49.59,49.44,49.56,24
20190301|2019-01-07 12:30,7,49.53,49.66,49.18,49.18,77
20190301|2019-01-07 13:00,7,49.19,49.22,48.77,48.78,510
20190301|2019-01-07 13:30,7,48.84,48.96,48.83,48.88,35
20190301|2019-01-07 14:00,7,48.95,48.95,48.94,48.94,2
20190301|2019-01-07 14:30,7,48.92,48.98,48.92,48.98,3
20190301|2019-01-07 15:00,7,48.97,48.97,48.97,48.97,1
20190301|2019-01-07 15:30,7,48.97,49.08,48.97,49.05,6
20190301|2019-01-07 16:30,7,49,49.04,49,49.04,2
20190301|2019-01-07 19:00,8,49.23,49.23,49.08,49.13,6
20190301|2019-01-07 19:30,8,48.86,48.86,48.65,48.65,19
20190301|2019-01-07 20:00,8,48.9,48.94,48.9,48.9,4
20190301|2019-01-07 20:30,8,49.07,49.07,49.07,49.07,1
20190301|2019-01-08 00:30,8,48.89,48.89,48.88,48.88,36
20190301|2019-01-08 01:00,8,48.98,48.98,48.92,48.92,13
20190301|2019-01-08 02:00,8,48.99,49.04,48.82,48.91,17
20190301|2019-01-08 02:30,8,48.94,49.06,48.94,48.98,17
20190301|2019-01-08 03:00,8,49.09,49.4,49.09,49.38,64
20190301|2019-01-08 03:30,8,49.41,49.41,49.34,49.4,20
20190301|2019-01-08 04:00,8,49.33,49.45,49.27,49.43,34
20190301|2019-01-08 04:30,8,49.44,49.64,49.44,49.57,72
20190301|2019-01-08 05:00,8,49.52,49.64,49.52,49.58,72
20190301|2019-01-08 05:30,8,49.6,49.74,49.57,49.57,32
20190301|2019-01-08 06:00,8,49.54,49.54,49.42,49.5,15
20190301|2019-01-08 06:30,8,49.51,49.51,49.27,49.42,89
20190301|2019-01-08 07:00,8,49.35,49.54,49.35,49.54,10
20190301|2019-01-08 07:30,8,49.49,49.68,49.46,49.54,70
20190301|2019-01-08 08:00,8,49.51,49.88,49.46,49.66,110
20190301|2019-01-08 08:30,8,49.64,49.9,49.59,49.88,67
20190301|2019-01-08 09:00,8,49.89,49.95,49.38,49.66,194
20190301|2019-01-08 09:30,8,49.63,49.7,49.32,49.59,89
20190301|2019-01-08 10:00,8,49.59,49.78,49.41,49.75,106
20190301|2019-01-08 10:30,8,49.68,50.14,49.55,50.12,157
20190301|2019-01-08 11:00,8,50.14,50.25,49.92,49.97,119
20190301|2019-01-08 11:30,8,50,50.07,49.81,49.88,48
20190301|2019-01-08 12:00,8,49.81,49.82,49.53,49.73,39
20190301|2019-01-08 12:30,8,49.79,50.13,49.79,50.11,94
20190301|2019-01-08 13:00,8,50.07,50.19,49.91,50.06,521
20190301|2019-01-08 13:30,8,50.06,50.06,49.88,49.96,135
20190301|2019-01-08 14:00,8,49.99,50.02,49.99,50.02,3
20190301|2019-01-08 14:30,8,50.06,50.06,50,50.04,49
20190301|2019-01-08 15:00,8,50.05,50.12,49.98,49.98,16
20190301|2019-01-08 15:30,8,49.89,50.23,49.89,50.12,10
20190301|2019-01-08 16:00,8,50.08,50.08,50.08,50.08,1
20190301|2019-01-08 16:30,8,50.09,50.09,50.09,50.09,1
20190301|2019-01-08 19:00,9,50.59,50.64,50.58,50.64,6
20190301|2019-01-08 19:30,9,50.75,50.8,50.75,50.78,14
20190301|2019-01-08 20:00,9,50.78,50.78,50.78,50.78,21
20190301|2019-01-08 21:00,9,50.83,50.83,50.83,50.83,5
20190301|2019-01-08 22:00,9,50.93,50.95,50.93,50.95,2
20190301|2019-01-08 22:30,9,50.83,50.85,50.83,50.85,4
20190301|2019-01-09 00:30,9,50.67,50.67,50.67,50.67,1
20190301|2019-01-09 01:00,9,50.73,50.73,50.73,50.73,2
20190301|2019-01-09 01:30,9,50.67,50.67,50.67,50.67,1
20190301|2019-01-09 02:00,9,50.71,50.72,50.51,50.72,22
20190301|2019-01-09 02:30,9,50.71,50.72,50.59,50.59,7
20190301|2019-01-09 03:00,9,50.58,50.67,50.5,50.65,58
20190301|2019-01-09 03:30,9,50.67,51.25,50.65,51.24,194
20190301|2019-01-09 04:00,9,51.25,51.27,51.11,51.11,31
20190301|2019-01-09 04:30,9,51.11,51.17,51.11,51.11,24
20190301|2019-01-09 05:00,9,51.08,51.09,51.06,51.09,40
20190301|2019-01-09 05:30,9,51.07,51.28,51.05,51.28,18
20190301|2019-01-09 06:00,9,51.18,51.18,51.18,51.18,1
20190301|2019-01-09 06:30,9,51.16,51.17,51.09,51.12,15
20190301|2019-01-09 07:00,9,51.15,51.58,51.15,51.55,157
20190301|2019-01-09 07:30,9,51.6,51.61,51.49,51.52,103
20190301|2019-01-09 08:00,9,51.43,51.58,51.43,51.47,51
20190301|2019-01-09 08:30,9,51.55,51.78,51.51,51.65,87
20190301|2019-01-09 09:00,9,51.65,51.79,51.62,51.62,162
20190301|2019-01-09 09:30,9,51.51,51.56,50.96,51.26,642
20190301|2019-01-09 10:00,9,51.33,52,51.33,51.92,377
20190301|2019-01-09 10:30,9,51.92,52.87,51.89,52.57,478
20190301|2019-01-09 11:00,9,52.68,52.77,52.17,52.27,151
20190301|2019-01-09 11:30,9,52.26,52.4,52.13,52.4,159
20190301|2019-01-09 12:00,9,52.42,52.64,52.31,52.53,112
20190301|2019-01-09 12:30,9,52.46,52.76,52.42,52.63,104
20190301|2019-01-09 13:00,9,52.72,52.85,52.4,52.67,220
20190301|2019-01-09 13:30,9,52.65,52.65,52.48,52.58,39
20190301|2019-01-09 14:00,9,52.6,52.74,52.6,52.74,8
20190301|2019-01-09 14:30,9,52.69,52.69,52.57,52.65,13
20190301|2019-01-09 15:00,9,52.56,52.58,52.49,52.49,9
20190301|2019-01-09 15:30,9,52.5,52.51,52.46,52.51,8
20190301|2019-01-09 16:30,9,52.57,52.57,52.57,52.57,1
20190301|2019-01-09 19:00,10,52.31,52.31,52.13,52.13,4
20190301|2019-01-09 19:30,10,52.08,52.08,51.86,51.87,36
20190301|2019-01-09 20:00,10,52.12,52.13,52.12,52.13,2
20190301|2019-01-09 20:30,10,52.12,52.17,52.12,52.17,4
20190301|2019-01-09 23:00,10,52.19,52.19,52.19,52.19,1
20190301|2019-01-09 23:30,10,52.03,52.03,52.03,52.03,4
20190301|2019-01-10 00:30,10,52.05,52.05,52.05,52.05,1
20190301|2019-01-10 01:00,10,52.09,52.09,52.05,52.08,3
20190301|2019-01-10 01:30,10,52.08,52.08,52,52,5
20190301|2019-01-10 02:00,10,51.97,52,51.92,51.96,73
20190301|2019-01-10 02:30,10,51.97,52.01,51.91,52.01,37
20190301|2019-01-10 03:00,10,52.08,52.11,51.85,51.85,88
20190301|2019-01-10 03:30,10,51.88,51.95,51.87,51.93,71
20190301|2019-01-10 04:00,10,52.1,52.54,52.1,52.49,122
20190301|2019-01-10 04:30,10,52.51,52.51,52.23,52.23,112
20190301|2019-01-10 05:00,10,52.26,52.34,52.22,52.22,67
20190301|2019-01-10 05:30,10,52.27,52.27,52.27,52.27,1
20190301|2019-01-10 06:00,10,52.33,52.46,52.33,52.39,43
20190301|2019-01-10 06:30,10,52.39,52.48,52.28,52.43,74
20190301|2019-01-10 07:00,10,52.54,52.54,52.37,52.4,79
20190301|2019-01-10 07:30,10,52.37,52.37,51.92,51.98,192
20190301|2019-01-10 08:00,10,51.98,52.16,51.93,51.94,147
20190301|2019-01-10 08:30,10,51.91,52.18,51.75,51.93,547
20190301|2019-01-10 09:00,10,52.05,52.32,52.01,52.29,432
20190301|2019-01-10 09:30,10,52.3,52.64,52.25,52.45,169
20190301|2019-01-10 10:00,10,52.46,53.02,52.38,52.56,418
20190301|2019-01-10 10:30,10,52.55,52.62,52.43,52.62,222
20190301|2019-01-10 11:00,10,52.66,52.71,52.56,52.62,63
20190301|2019-01-10 11:30,10,52.62,52.7,52.49,52.57,79
20190301|2019-01-10 12:00,10,52.6,52.62,52.34,52.6,107
20190301|2019-01-10 12:30,10,52.6,52.71,52.48,52.66,87
20190301|2019-01-10 13:00,10,52.71,53,52.51,52.96,330
20190301|2019-01-10 13:30,10,52.95,53.09,52.91,52.91,262
20190301|2019-01-10 14:00,10,52.9,52.98,52.9,52.92,36
20190301|2019-01-10 14:30,10,52.89,52.97,52.86,52.86,46
20190301|2019-01-10 15:00,10,52.85,52.85,52.75,52.75,13
20190301|2019-01-10 15:30,10,52.79,52.79,52.6,52.6,25
20190301|2019-01-10 16:00,10,52.56,52.58,52.56,52.58,4
20190301|2019-01-10 16:30,10,52.54,52.6,52.54,52.55,3
20190301|2019-01-10 19:00,11,52.54,52.63,52.46,52.46,6
20190301|2019-01-10 19:30,11,52.52,52.6,52.52,52.6,3
20190301|2019-01-10 20:00,11,52.66,52.66,52.66,52.66,4
20190301|2019-01-10 21:00,11,52.76,52.76,52.76,52.76,1
20190301|2019-01-10 23:30,11,52.87,52.95,52.87,52.88,10
20190301|2019-01-11 00:00,11,52.92,52.94,52.84,52.84,3
20190301|2019-01-11 00:30,11,52.83,52.9,52.83,52.9,11
20190301|2019-01-11 01:00,11,52.92,53.08,52.92,52.94,45
20190301|2019-01-11 01:30,11,52.93,53.07,52.9,53.07,6
20190301|2019-01-11 02:00,11,53.1,53.44,53.1,53.4,138
20190301|2019-01-11 02:30,11,53.35,53.42,53.33,53.42,23
20190301|2019-01-11 03:00,11,53.48,53.61,53.4,53.52,172
20190301|2019-01-11 03:30,11,53.51,53.59,53.44,53.44,64
20190301|2019-01-11 04:00,11,53.45,53.45,53.3,53.3,128
20190301|2019-01-11 04:30,11,53.31,53.35,53.2,53.35,126
20190301|2019-01-11 05:00,11,53.37,53.38,53.21,53.21,43
20190301|2019-01-11 05:30,11,53.19,53.19,53.15,53.18,29
20190301|2019-01-11 06:00,11,53.21,53.21,53.11,53.17,14
20190301|2019-01-11 06:30,11,53.08,53.12,52.99,53.02,19
20190301|2019-01-11 07:00,11,52.91,52.91,52.37,52.66,239
20190301|2019-01-11 07:30,11,52.61,52.7,52.1,52.26,144
20190301|2019-01-11 08:00,11,52.27,52.45,52.14,52.26,60
20190301|2019-01-11 08:30,11,52.33,52.33,51.5,51.83,749
20190301|2019-01-11 09:00,11,51.92,52.17,51.88,51.99,334
20190301|2019-01-11 09:30,11,52.15,52.49,52.15,52.48,187
20190301|2019-01-11 10:00,11,52.49,52.67,51.83,52.07,342
20190301|2019-01-11 10:30,11,52.01,52.31,51.88,52.02,66
20190301|2019-01-11 11:00,11,52.05,52.19,51.97,52.05,48
20190301|2019-01-11 11:30,11,51.9,52.13,51.9,51.99,48
20190301|2019-01-11 12:00,11,51.98,52.01,51.53,51.82,186
20190301|2019-01-11 12:30,11,51.79,51.95,51.67,51.95,42
20190301|2019-01-11 13:00,11,51.89,51.96,51.73,51.94,202
20190301|2019-01-11 13:30,11,51.97,52.08,51.96,52.08,81
20190301|2019-01-11 14:00,11,52.07,52.07,52.07,52.07,1
20190301|2019-01-11 14:30,11,52.04,52.04,51.97,51.97,3
20190301|2019-01-11 15:00,11,52,52,52,52,1
20190301|2019-01-11 15:30,11,52,52.08,51.92,52.01,13
20190301|2019-01-11 16:00,11,52.01,52.01,52.01,52.01,5
20190301|2019-01-13 17:00,14,52.2,52.4,52.2,52.4,2
20190301|2019-01-13 18:00,14,52.14,52.14,52.13,52.13,7
20190301|2019-01-13 19:30,14,52.02,52.02,51.82,51.82,11
20190301|2019-01-13 20:00,14,51.78,51.78,51.7,51.73,15
20190301|2019-01-13 20:30,14,51.6,51.6,51.6,51.6,1
20190301|2019-01-13 21:00,14,51.53,51.53,51.16,51.36,91
20190301|2019-01-13 21:30,14,51.38,51.42,51.38,51.42,8
20190301|2019-01-13 22:00,14,51.36,51.36,51.36,51.36,1
20190301|2019-01-13 22:30,14,51.31,51.32,51.31,51.32,2
20190301|2019-01-13 23:00,14,51.35,51.36,51.31,51.36,10
20190301|2019-01-13 23:30,14,51.31,51.35,51.28,51.28,8
20190301|2019-01-14 00:00,14,51.29,51.34,51.26,51.27,7
20190301|2019-01-14 00:30,14,51.21,51.29,51.07,51.07,21
20190301|2019-01-14 01:00,14,51.12,51.13,51.03,51.12,25
20190301|2019-01-14 01:30,14,51.12,51.19,51.12,51.19,10
20190301|2019-01-14 02:00,14,51.18,51.37,51.18,51.25,13
20190301|2019-01-14 02:30,14,51.25,51.27,50.9,50.9,57
20190301|2019-01-14 03:00,14,50.96,51.55,50.96,51.48,52
20190301|2019-01-14 03:30,14,51.46,51.47,51.1,51.1,25
20190301|2019-01-14 04:00,14,51.06,51.11,50.76,50.91,114
20190301|2019-01-14 04:30,14,50.91,51.02,50.86,51.02,49
20190301|2019-01-14 05:00,14,51.06,51.1,51.04,51.07,17
20190301|2019-01-14 05:30,14,51.22,51.3,51.07,51.24,56
20190301|2019-01-14 06:00,14,51.33,51.44,51.29,51.29,28
20190301|2019-01-14 06:30,14,51.47,51.5,51.41,51.46,10
20190301|2019-01-14 07:00,14,51.51,51.55,51.06,51.16,123
20190301|2019-01-14 07:30,14,51.12,51.32,51.02,51.23,153
20190301|2019-01-14 08:00,14,51.32,51.67,51.23,51.54,240
20190301|2019-01-14 08:30,14,51.44,51.7,51.29,51.53,126
20190301|2019-01-14 09:00,14,51.51,52.07,51.51,51.99,310
20190301|2019-01-14 09:30,14,51.92,52.04,51.7,51.88,115
20190301|2019-01-14 10:00,14,51.74,51.89,51.48,51.84,106
20190301|2019-01-14 10:30,14,51.78,51.83,51.31,51.47,108
20190301|2019-01-14 11:00,14,51.59,51.62,51.53,51.62,34
20190301|2019-01-14 11:30,14,51.59,51.59,51.34,51.42,56
20190301|2019-01-14 12:00,14,51.45,51.55,51.45,51.54,31
20190301|2019-01-14 12:30,14,51.6,51.67,51.43,51.54,79
20190301|2019-01-14 13:00,14,51.4,51.4,50.69,50.82,528
20190301|2019-01-14 13:30,14,50.83,51.03,50.81,51.03,83
20190301|2019-01-14 14:00,14,50.98,50.99,50.94,50.98,34
20190301|2019-01-14 14:30,14,50.99,50.99,50.87,50.93,26
20190301|2019-01-14 15:00,14,50.93,50.93,50.9,50.9,10
20190301|2019-01-14 15:30,14,50.95,51.06,50.95,51.06,10
20190301|2019-01-14 16:30,14,51.07,51.07,51.07,51.07,2
20190301|2019-01-14 19:00,15,51.23,51.36,51.23,51.36,12
20190301|2019-01-14 19:30,15,51.44,51.53,51.44,51.53,3
20190301|2019-01-14 20:30,15,51.3,51.35,51.3,51.35,2
20190301|2019-01-14 22:30,15,51.4,51.4,51.4,51.4,1
20190301|2019-01-14 23:00,15,51.36,51.36,51.36,51.36,1
20190301|2019-01-14 23:30,15,51.5,51.52,51.5,51.52,2
20190301|2019-01-15 00:00,15,51.54,51.54,51.49,51.53,6
20190301|2019-01-15 00:30,15,51.52,51.54,51.52,51.54,15
20190301|2019-01-15 01:00,15,51.46,51.55,51.44,51.46,59
20190301|2019-01-15 01:30,15,51.42,51.45,51.42,51.44,3
20190301|2019-01-15 02:00,15,51.35,51.55,51.18,51.23,109
20190301|2019-01-15 02:30,15,51.24,51.29,51.09,51.09,31
20190301|2019-01-15 03:00,15,51.15,51.22,50.95,51.22,71
20190301|2019-01-15 03:30,15,51.23,51.3,51.15,51.19,27
20190301|2019-01-15 04:00,15,51.16,51.24,51.09,51.1,69
20190301|2019-01-15 04:30,15,51.11,51.4,51.11,51.4,23
20190301|2019-01-15 05:00,15,51.43,51.66,51.43,51.58,98
20190301|2019-01-15 05:30,15,51.56,51.63,51.42,51.42,22
20190301|2019-01-15 06:00,15,51.42,51.42,51.26,51.39,20
20190301|2019-01-15 06:30,15,51.39,51.53,51.38,51.53,81
20190301|2019-01-15 07:00,15,51.54,51.69,51.45,51.6,149
20190301|2019-01-15 07:30,15,51.57,51.6,51.46,51.49,59
20190301|2019-01-15 08:00,15,51.45,51.92,51.39,51.69,134
20190301|2019-01-15 08:30,15,51.73,52.27,51.72,52.04,531
20190301|2019-01-15 09:00,15,52.06,52.16,51.93,51.97,211
20190301|2019-01-15 09:30,15,52,52.45,52,52.19,403
20190301|2019-01-15 10:00,15,52.22,52.29,51.92,51.93,155
20190301|2019-01-15 10:30,15,51.93,52.1,51.85,52,145
20190301|2019-01-15 11:00,15,52,52.15,51.98,52.14,87
20190301|2019-01-15 11:30,15,52.14,52.23,52.05,52.07,67
20190301|2019-01-15 12:00,15,52.05,52.22,52.01,52.19,63
20190301|2019-01-15 12:30,15,52.24,52.3,52.17,52.28,100
20190301|2019-01-15 13:00,15,52.35,52.57,52.19,52.32,528
20190301|2019-01-15 13:30,15,52.31,52.32,52.12,52.2,262
20190301|2019-01-15 14:00,15,52.24,52.35,52.24,52.35,14
20190301|2019-01-15 14:30,15,52.34,52.43,52.34,52.41,15
20190301|2019-01-15 15:00,15,52.36,52.42,52.34,52.34,10
20190301|2019-01-15 15:30,15,52.31,52.38,52.22,52.32,30
20190301|2019-01-15 16:00,15,52.38,52.38,52.38,52.38,2
20190301|2019-01-15 16:30,15,52.34,52.37,52.31,52.31,14
20190301|2019-01-15 19:00,16,52.18,52.18,52.05,52.08,33
20190301|2019-01-15 19:30,16,52.08,52.26,52.08,52.26,2
20190301|2019-01-15 20:00,16,52.32,52.32,52.27,52.27,2
20190301|2019-01-15 20:30,16,52.35,52.35,52.35,52.35,8
20190301|2019-01-15 22:00,16,52.31,52.32,52.31,52.32,2
20190301|2019-01-15 22:30,16,52.4,52.44,52.4,52.44,3
20190301|2019-01-15 23:00,16,52.42,52.43,52.42,52.42,32
20190301|2019-01-15 23:30,16,52.47,52.47,52.47,52.47,1
20190301|2019-01-16 00:00,16,52.57,52.62,52.48,52.48,16
20190301|2019-01-16 00:30,16,52.39,52.44,52.39,52.44,4
20190301|2019-01-16 01:00,16,52.41,52.56,52.41,52.5,38
20190301|2019-01-16 01:30,16,52.5,52.5,52.43,52.43,4
20190301|2019-01-16 02:00,16,52.51,52.52,52.39,52.47,45
20190301|2019-01-16 02:30,16,52.49,52.78,52.48,52.7,136
20190301|2019-01-16 03:00,16,52.7,52.7,52.46,52.46,87
20190301|2019-01-16 03:30,16,52.45,52.45,52.11,52.19,105
20190301|2019-01-16 04:00,16,52.17,52.25,52.04,52.22,113
20190301|2019-01-16 04:30,16,52.21,52.28,52.13,52.2,163
20190301|2019-01-16 05:00,16,52.19,52.24,52.11,52.11,49
20190301|2019-01-16 05:30,16,52.08,52.11,51.89,52.01,183
20190301|2019-01-16 06:00,16,52.05,52.05,51.92,51.99,20
20190301|2019-01-16 06:30,16,51.94,52.06,51.83,51.96,77
20190301|2019-01-16 07:00,16,51.96,52.01,51.78,51.87,169
20190301|2019-01-16 07:30,16,51.84,51.97,51.83,51.88,154
20190301|2019-01-16 08:00,16,51.83,52.29,51.74,52.16,428
20190301|2019-01-16 08:30,16,52.17,52.5,52.17,52.44,450
20190301|2019-01-16 09:00,16,52.49,52.57,52.37,52.52,410
20190301|2019-01-16 09:30,16,52.49,52.68,51.75,51.99,947
20190301|2019-01-16 10:00,16,51.99,52.42,51.56,52.37,708
20190301|2019-01-16 10:30,16,52.39,52.52,52.16,52.22,476
20190301|2019-01-16 11:00,16,52.25,52.33,52.08,52.09,219
20190301|2019-01-16 11:30,16,52.06,52.17,52.02,52.1,178
20190301|2019-01-16 12:00,16,52.12,52.25,52.12,52.14,138
20190301|2019-01-16 12:30,16,52.13,52.22,52.09,52.18,218
20190301|2019-01-16 13:00,16,52.22,52.64,52.13,52.59,1045
20190301|2019-01-16 13:30,16,52.6,52.72,52.48,52.5,159
20190301|2019-01-16 14:00,16,52.59,52.74,52.59,52.72,16
20190301|2019-01-16 14:30,16,52.67,52.71,52.62,52.65,45
20190301|2019-01-16 15:00,16,52.68,52.68,52.63,52.63,37
20190301|2019-01-16 15:30,16,52.64,52.66,52.64,52.65,121
20190301|2019-01-16 16:00,16,52.64,52.64,52.64,52.64,1
20190301|2019-01-16 19:00,17,52.4,52.45,52.29,52.39,18
20190301|2019-01-16 19:30,17,52.39,52.39,52.11,52.16,59
20190301|2019-01-16 20:00,17,52.19,52.26,52.19,52.26,24
20190301|2019-01-16 20:30,17,52.29,52.29,52.27,52.27,2
20190301|2019-01-16 21:00,17,52.31,52.35,52.3,52.35,16
20190301|2019-01-16 22:00,17,52.28,52.28,52.28,52.28,1
20190301|2019-01-16 22:30,17,52.27,52.29,52.25,52.25,6
20190301|2019-01-16 23:00,17,52.31,52.31,52.28,52.29,104
20190301|2019-01-16 23:30,17,52.2,52.3,52.2,52.3,9
20190301|2019-01-17 00:00,17,52.29,52.34,52.24,52.34,10
20190301|2019-01-17 00:30,17,52.35,52.35,52.28,52.28,4
20190301|2019-01-17 01:00,17,52.3,52.33,52.17,52.21,24
20190301|2019-01-17 01:30,17,52.21,52.24,52.16,52.18,28
20190301|2019-01-17 02:00,17,52.2,52.22,52.11,52.15,56
20190301|2019-01-17 02:30,17,52.15,52.26,52.07,52.25,38
20190301|2019-01-17 03:00,17,52.28,52.33,52.17,52.28,77
20190301|2019-01-17 03:30,17,52.25,52.26,51.9,52.02,158
20190301|2019-01-17 04:00,17,52.02,52.19,51.99,52.12,166
20190301|2019-01-17 04:30,17,52.07,52.14,51.95,51.99,63
20190301|2019-01-17 05:00,17,52.01,52.09,51.93,51.95,172
20190301|2019-01-17 05:30,17,51.93,51.93,51.75,51.8,415
20190301|2019-01-17 06:00,17,51.81,51.87,51.47,51.51,293
20190301|2019-01-17 06:30,17,51.53,51.64,51.43,51.49,363
20190301|2019-01-17 07:00,17,51.48,51.63,51.35,51.58,262
20190301|2019-01-17 07:30,17,51.58,51.78,51.55,51.69,181
20190301|2019-01-17 08:00,17,51.67,51.91,51.63,51.83,358
20190301|2019-01-17 08:30,17,51.84,52.1,51.81,52.03,410
20190301|2019-01-17 09:00,17,52.01,52.01,51.5,51.84,1426
20190301|2019-01-17 09:30,17,51.85,51.97,51.38,51.49,2254
20190301|2019-01-17 10:00,17,51.49,51.99,51.3,51.89,2922
20190301|2019-01-17 10:30,17,51.89,52.05,51.81,51.99,819
20190301|2019-01-17 11:00,17,52,52.32,51.95,52.12,1479
20190301|2019-01-17 11:30,17,52.13,52.39,51.93,51.96,417
20190301|2019-01-17 12:00,17,52.01,52.4,52.01,52.3,294
20190301|2019-01-17 12:30,17,52.29,52.39,52.21,52.31,201
20190301|2019-01-17 13:00,17,52.31,52.44,52.25,52.32,1218
20190301|2019-01-17 13:30,17,52.34,52.88,52.29,52.7,1504
20190301|2019-01-17 14:00,17,52.7,52.74,52.49,52.74,241
20190301|2019-01-17 14:30,17,52.74,52.74,52.51,52.51,239
20190301|2019-01-17 15:00,17,52.53,52.54,52.49,52.52,10
20190301|2019-01-17 15:30,17,52.51,52.57,52.46,52.46,36
20190301|2019-01-17 19:00,18,52.65,52.99,52.65,52.91,216
20190301|2019-01-17 19:30,18,52.91,53,52.9,52.95,158
20190301|2019-01-17 20:00,18,52.93,52.99,52.86,52.86,24
20190301|2019-01-17 20:30,18,52.87,52.89,52.78,52.83,213
20190301|2019-01-17 21:00,18,52.88,52.94,52.88,52.94,3
20190301|2019-01-17 21:30,18,52.89,52.89,52.89,52.89,3
20190301|2019-01-18 00:00,18,52.98,53,52.97,53,13
20190301|2019-01-18 00:30,18,53.01,53.11,53,53,34
20190301|2019-01-18 01:00,18,52.98,53,52.86,52.88,39
20190301|2019-01-18 01:30,18,52.89,52.94,52.78,52.81,44
20190301|2019-01-18 02:00,18,52.75,52.98,52.72,52.72,135
20190301|2019-01-18 02:30,18,52.78,52.85,52.74,52.81,86
20190301|2019-01-18 03:00,18,52.79,52.82,52.6,52.8,140
20190301|2019-01-18 03:30,18,52.86,52.94,52.82,52.94,130
20190301|2019-01-18 04:00,18,52.96,53.06,52.92,53.06,327
20190301|2019-01-18 04:30,18,53.02,53.2,52.92,53.09,232
20190301|2019-01-18 05:00,18,53.07,53.07,52.97,53.01,90
20190301|2019-01-18 05:30,18,53.01,53.21,52.98,53.13,253
20190301|2019-01-18 06:00,18,53.14,53.14,52.78,52.78,285
20190301|2019-01-18 06:30,18,52.9,52.95,52.81,52.84,91
20190301|2019-01-18 07:00,18,52.89,53.16,52.88,52.88,197
20190301|2019-01-18 07:30,18,52.97,53.16,52.9,53.07,317
20190301|2019-01-18 08:00,18,53.06,53.08,52.79,52.99,500
20190301|2019-01-18 08:30,18,53.01,53.01,52.62,52.76,955
20190301|2019-01-18 09:00,18,52.77,53.9,52.77,53.61,3686
20190301|2019-01-18 09:30,18,53.61,54.14,53.58,54.01,1056
20190301|2019-01-18 10:00,18,54.02,54.14,53.79,53.81,990
20190301|2019-01-18 10:30,18,53.8,53.96,53.74,53.82,583
20190301|2019-01-18 11:00,18,53.84,53.9,53.73,53.85,329
20190301|2019-01-18 11:30,18,53.86,53.89,53.66,53.84,331
20190301|2019-01-18 12:00,18,53.85,53.99,53.78,53.94,319
20190301|2019-01-18 12:30,18,53.97,54.08,53.87,54.03,393
20190301|2019-01-18 13:00,18,54.04,54.08,53.91,54.04,1057
20190301|2019-01-18 13:30,18,54.04,54.14,54.02,54.08,343
20190301|2019-01-18 14:00,18,54.13,54.14,54.03,54.03,90
20190301|2019-01-18 14:30,18,54.05,54.08,53.93,53.94,91
20190301|2019-01-18 15:00,18,53.95,54.04,53.94,54.03,78
20190301|2019-01-18 15:30,18,54.05,54.13,53.92,53.95,123
20190301|2019-01-18 16:30,18,53.91,53.91,53.91,53.91,2
20190301|2019-01-20 17:00,21,54,54,53.56,53.81,40
20190301|2019-01-20 17:30,21,53.77,53.77,53.67,53.67,11
20190301|2019-01-20 18:00,21,53.64,53.65,53.61,53.65,5
20190301|2019-01-20 18:30,21,53.76,53.79,53.76,53.79,2
20190301|2019-01-20 19:00,21,53.88,53.89,53.67,53.67,14
20190301|2019-01-20 19:30,21,53.8,53.82,53.8,53.82,7
20190301|2019-01-20 20:00,21,53.93,53.98,53.92,53.97,6
20190301|2019-01-20 20:30,21,53.98,54.22,53.98,54.18,74
20190301|2019-01-20 21:00,21,54.15,54.32,54.15,54.2,19
20190301|2019-01-20 21:30,21,54.3,54.37,54.3,54.37,4
20190301|2019-01-20 23:00,21,54.23,54.24,54.21,54.24,12
20190301|2019-01-20 23:30,21,54.26,54.26,54.12,54.12,27
20190301|2019-01-21 00:00,21,54.24,54.26,54.22,54.23,9
20190301|2019-01-21 00:30,21,54.27,54.3,54.13,54.15,90
20190301|2019-01-21 01:00,21,54.13,54.19,54.13,54.16,12
20190301|2019-01-21 01:30,21,54.17,54.17,54.03,54.03,51
20190301|2019-01-21 02:00,21,54.02,54.05,53.83,53.88,121
20190301|2019-01-21 02:30,21,53.88,53.99,53.85,53.97,177
20190301|2019-01-21 03:00,21,53.91,54.04,53.77,53.89,222
20190301|2019-01-21 03:30,21,53.9,53.92,53.82,53.87,82
20190301|2019-01-21 04:00,21,53.83,54.09,53.83,54.09,120
20190301|2019-01-21 04:30,21,54.1,54.1,53.92,53.94,136
20190301|2019-01-21 05:00,21,53.93,54,53.88,53.99,45
20190301|2019-01-21 05:30,21,53.97,53.97,53.91,53.96,22
20190301|2019-01-21 06:00,21,53.99,54.16,53.97,54.15,138
20190301|2019-01-21 06:30,21,54.13,54.13,53.98,54.03,114
20190301|2019-01-21 07:00,21,54.09,54.26,54.06,54.22,167
20190301|2019-01-21 07:30,21,54.2,54.28,54.12,54.28,182
20190301|2019-01-21 08:00,21,54.3,54.34,54.17,54.33,249
20190301|2019-01-21 08:30,21,54.33,54.39,54.21,54.26,199
20190301|2019-01-21 09:00,21,54.25,54.53,54.12,54.27,600
20190301|2019-01-21 09:30,21,54.27,54.36,54.12,54.19,328
20190301|2019-01-21 10:00,21,54.2,54.25,53.88,53.89,499
20190301|2019-01-21 10:30,21,53.88,54.09,53.8,54.05,297
20190301|2019-01-21 11:00,21,54.09,54.25,54.09,54.22,132
20190301|2019-01-21 11:30,21,54.21,54.24,54.14,54.19,114
20190301|2019-01-21 12:00,21,54.19,54.2,53.99,53.99,47
20190301|2019-01-21 12:30,21,54,54.1,54,54.1,46
20190301|2019-01-21 13:00,21,54.1,54.2,54.09,54.2,62
20190301|2019-01-21 13:30,21,54.21,54.21,54.21,54.21,25
20190301|2019-01-21 14:30,21,54.21,54.22,54.2,54.2,5
20190301|2019-01-21 15:00,21,54.19,54.19,54.19,54.19,5
20190301|2019-01-21 15:30,21,54.19,54.19,54.19,54.19,2
20190301|2019-01-21 16:30,21,54.19,54.22,54.19,54.22,2
20190301|2019-01-21 19:00,22,53.98,53.98,53.96,53.96,7
20190301|2019-01-21 19:30,22,53.98,53.98,53.96,53.96,12
20190301|2019-01-21 20:00,22,53.93,53.97,53.84,53.95,32
20190301|2019-01-21 20:30,22,53.9,53.9,53.65,53.7,138
20190301|2019-01-21 21:00,22,53.76,53.77,53.73,53.73,4
20190301|2019-01-21 21:30,22,53.77,53.81,53.71,53.75,8
20190301|2019-01-21 22:00,22,53.71,53.72,53.66,53.72,12
20190301|2019-01-21 23:00,22,53.72,53.72,53.67,53.67,12
20190301|2019-01-21 23:30,22,53.6,53.6,53.47,53.58,63
20190301|2019-01-22 00:00,22,53.56,53.57,53.52,53.53,22
20190301|2019-01-22 00:30,22,53.59,53.62,53.57,53.62,23
20190301|2019-01-22 01:00,22,53.66,53.75,53.66,53.75,30
20190301|2019-01-22 01:30,22,53.7,53.71,53.63,53.71,40
20190301|2019-01-22 02:00,22,53.72,53.79,53.55,53.59,87
20190301|2019-01-22 02:30,22,53.6,53.72,53.49,53.5,163
20190301|2019-01-22 03:00,22,53.57,53.65,53.23,53.36,338
20190301|2019-01-22 03:30,22,53.37,53.43,53.33,53.34,117
20190301|2019-01-22 04:00,22,53.35,53.49,53.31,53.33,119
20190301|2019-01-22 04:30,22,53.34,53.34,53.15,53.17,248
20190301|2019-01-22 05:00,22,53.15,53.19,52.91,53.05,380
20190301|2019-01-22 05:30,22,53.03,53.08,52.95,53.04,162
20190301|2019-01-22 06:00,22,53.06,53.15,53,53.15,180
20190301|2019-01-22 06:30,22,53.15,53.18,53.01,53.01,79
20190301|2019-01-22 07:00,22,53.12,53.32,53.12,53.19,208
20190301|2019-01-22 07:30,22,53.2,53.2,52.86,52.93,476
20190301|2019-01-22 08:00,22,52.95,52.98,52.8,52.82,693
20190301|2019-01-22 08:30,22,52.83,52.98,52.57,52.64,1262
20190301|2019-01-22 09:00,22,52.63,52.63,52.06,52.27,3085
20190301|2019-01-22 09:30,22,52.24,52.35,52.12,52.16,407
20190301|2019-01-22 10:00,22,52.15,52.54,52.12,52.42,664
20190301|2019-01-22 10:30,22,52.42,52.52,52.25,52.38,573
20190301|2019-01-22 11:00,22,52.38,52.69,52.37,52.61,433
20190301|2019-01-22 11:30,22,52.57,52.6,52.53,52.54,321
20190301|2019-01-22 12:00,22,52.52,52.57,52.25,52.56,1170
20190301|2019-01-22 12:30,22,52.56,52.72,52.5,52.72,968
20190301|2019-01-22 13:00,22,52.71,53.1,52.7,53.08,2705
20190301|2019-01-22 13:30,22,53.08,53.15,52.86,52.89,256
20190301|2019-01-22 14:00,22,52.88,52.91,52.86,52.88,15
20190301|2019-01-22 14:30,22,52.91,53.11,52.83,53.01,212
20190301|2019-01-22 15:00,22,53.01,53.02,52.95,52.96,100
20190301|2019-01-22 15:30,22,52.98,53.02,52.96,53.01,184
20190301|2019-01-22 16:00,22,52.97,52.97,52.97,52.97,6
20190301|2019-01-22 16:30,22,53.01,53.03,53,53.01,68
20190301|2019-01-22 19:00,23,52.82,53.01,52.71,53.01,76
20190301|2019-01-22 19:30,23,53.04,53.16,53.03,53.14,27
20190301|2019-01-22 20:00,23,53.08,53.08,53,53.06,7
20190301|2019-01-22 20:30,23,52.99,53.06,52.99,53.03,18
20190301|2019-01-22 21:00,23,52.99,53.09,52.99,53.09,2
20190301|2019-01-22 21:30,23,53.06,53.06,53.04,53.04,26
20190301|2019-01-22 22:30,23,52.99,52.99,52.99,52.99,1
20190301|2019-01-22 23:00,23,52.94,53.02,52.94,53.02,6
20190301|2019-01-22 23:30,23,53.05,53.19,53.05,53.19,34
20190301|2019-01-23 00:00,23,53.16,53.34,53.15,53.33,156
20190301|2019-01-23 00:30,23,53.36,53.37,53.24,53.29,19
20190301|2019-01-23 01:00,23,53.27,53.27,53.16,53.16,34
20190301|2019-01-23 01:30,23,53.19,53.29,53.19,53.25,27
20190301|2019-01-23 02:00,23,53.27,53.27,53.07,53.07,174
20190301|2019-01-23 02:30,23,53.05,53.14,52.97,53.03,192
20190301|2019-01-23 03:00,23,53.06,53.16,52.76,52.83,384
20190301|2019-01-23 03:30,23,52.89,53.3,52.85,53.28,258
20190301|2019-01-23 04:00,23,53.28,53.51,53.21,53.47,213
20190301|2019-01-23 04:30,23,53.46,53.63,53.43,53.44,295
20190301|2019-01-23 05:00,23,53.47,53.47,53.37,53.37,34
20190301|2019-01-23 05:30,23,53.43,53.43,53.34,53.4,95
20190301|2019-01-23 06:00,23,53.4,53.54,53.33,53.54,102
20190301|2019-01-23 06:30,23,53.53,53.53,53.44,53.44,137
20190301|2019-01-23 07:00,23,53.44,53.57,53.41,53.47,165
20190301|2019-01-23 07:30,23,53.47,53.47,53.09,53.29,498
20190301|2019-01-23 08:00,23,53.32,53.34,53.06,53.22,320
20190301|2019-01-23 08:30,23,53.2,53.31,52.81,52.88,660
20190301|2019-01-23 09:00,23,52.84,53.12,52.65,52.89,904
20190301|2019-01-23 09:30,23,52.93,53.03,52.75,52.84,721
20190301|2019-01-23 10:00,23,52.87,53.2,52.39,52.57,2117
20190301|2019-01-23 10:30,23,52.56,52.63,51.9,52.03,2100
20190301|2019-01-23 11:00,23,52.02,52.27,51.87,52.25,466
20190301|2019-01-23 11:30,23,52.24,52.43,52.17,52.36,279
20190301|2019-01-23 12:00,23,52.35,52.43,52.25,52.42,252
20190301|2019-01-23 12:30,23,52.41,52.47,52.23,52.26,146
20190301|2019-01-23 13:00,23,52.23,52.66,52.14,52.65,680
20190301|2019-01-23 13:30,23,52.66,52.69,52.56,52.69,152
20190301|2019-01-23 14:00,23,52.7,52.75,52.66,52.68,128
20190301|2019-01-23 14:30,23,52.69,52.81,52.58,52.6,142
20190301|2019-01-23 15:00,23,52.61,52.65,52.59,52.63,63
20190301|2019-01-23 15:30,23,52.66,52.66,52.25,52.32,129
20190301|2019-01-23 16:30,23,52.46,52.49,52.46,52.47,17
20190301|2019-01-23 19:00,24,52.52,52.67,52.52,52.65,59
20190301|2019-01-23 19:30,24,52.6,52.62,52.36,52.36,39
20190301|2019-01-23 20:00,24,52.32,52.32,52.23,52.26,8
20190301|2019-01-23 20:30,24,52.21,52.39,52.21,52.39,6
20190301|2019-01-23 21:00,24,52.42,52.43,52.37,52.37,4
20190301|2019-01-23 21:30,24,52.39,52.39,52.39,52.39,1
20190301|2019-01-23 22:00,24,52.45,52.45,52.45,52.45,1
20190301|2019-01-23 22:30,24,52.42,52.42,52.42,52.42,1
20190301|2019-01-23 23:00,24,52.44,52.44,52.44,52.44,1
20190301|2019-01-23 23:30,24,52.39,52.39,52.26,52.29,7
20190301|2019-01-24 00:00,24,52.39,52.39,52.39,52.39,1
20190301|2019-01-24 00:30,24,52.32,52.39,52.32,52.38,29
20190301|2019-01-24 01:00,24,52.35,52.41,52.3,52.3,6
20190301|2019-01-24 01:30,24,52.35,52.44,52.34,52.34,213
20190301|2019-01-24 02:00,24,52.37,52.46,52.2,52.22,93
20190301|2019-01-24 02:30,24,52.19,52.35,52.13,52.35,107
20190301|2019-01-24 03:00,24,52.35,52.74,52.32,52.67,212
20190301|2019-01-24 03:30,24,52.66,52.87,52.61,52.79,371
20190301|2019-01-24 04:00,24,52.79,52.86,52.71,52.72,122
20190301|2019-01-24 04:30,24,52.7,52.74,52.57,52.62,154
20190301|2019-01-24 05:00,24,52.56,52.65,52.46,52.51,170
20190301|2019-01-24 05:30,24,52.49,52.5,52.28,52.42,234
20190301|2019-01-24 06:00,24,52.41,52.46,52.1,52.12,256
20190301|2019-01-24 06:30,24,52.11,52.3,52.11,52.21,114
20190301|2019-01-24 07:00,24,52.26,52.39,52.2,52.36,103
20190301|2019-01-24 07:30,24,52.36,52.37,52.09,52.23,398
20190301|2019-01-24 08:00,24,52.26,52.72,52.26,52.67,981
20190301|2019-01-24 08:30,24,52.67,52.8,52.58,52.72,567
20190301|2019-01-24 09:00,24,52.72,52.91,52.59,52.82,679
20190301|2019-01-24 09:30,24,52.77,52.89,52.73,52.79,599
20190301|2019-01-24 10:00,24,52.75,53.23,52.54,52.87,2648
20190301|2019-01-24 10:30,24,52.83,53.42,52.76,53.22,1558
20190301|2019-01-24 11:00,24,53.23,53.3,53.12,53.17,291
20190301|2019-01-24 11:30,24,53.17,53.3,53.09,53.11,167
20190301|2019-01-24 12:00,24,53.15,53.28,53.07,53.23,169
20190301|2019-01-24 12:30,24,53.24,53.46,53.19,53.23,589
20190301|2019-01-24 13:00,24,53.23,53.27,52.95,53.17,806
20190301|2019-01-24 13:30,24,53.17,53.21,53.07,53.18,165
20190301|2019-01-24 14:00,24,53.18,53.28,53.18,53.24,32
20190301|2019-01-24 14:30,24,53.24,53.24,53.15,53.2,17
20190301|2019-01-24 15:00,24,53.12,53.12,53.08,53.12,19
20190301|2019-01-24 15:30,24,53.14,53.25,53.14,53.15,13
20190301|2019-01-24 16:00,24,53.21,53.22,53.2,53.2,16
20190301|2019-01-24 16:30,24,53.2,53.23,53.19,53.19,15
20190301|2019-01-24 19:00,25,53.21,53.27,53.07,53.08,88
20190301|2019-01-24 19:30,25,53.15,53.35,53.15,53.35,23
20190301|2019-01-24 20:00,25,53.38,53.81,53.38,53.81,270
20190301|2019-01-24 20:30,25,53.9,53.92,53.78,53.78,42
20190301|2019-01-24 21:00,25,53.79,53.87,53.78,53.87,22
20190301|2019-01-24 21:30,25,53.86,53.9,53.85,53.87,6
20190301|2019-01-24 22:00,25,53.84,53.89,53.84,53.85,43
20190301|2019-01-24 22:30,25,53.82,53.82,53.79,53.79,2
20190301|2019-01-24 23:00,25,53.81,53.85,53.81,53.85,4
20190301|2019-01-24 23:30,25,53.84,53.84,53.8,53.84,10
20190301|2019-01-25 00:00,25,53.79,53.83,53.77,53.8,24
20190301|2019-01-25 00:30,25,53.79,53.81,53.79,53.81,3
20190301|2019-01-25 01:00,25,53.68,53.71,53.67,53.71,18
20190301|2019-01-25 01:30,25,53.73,53.73,53.64,53.69,29
20190301|2019-01-25 02:00,25,53.71,53.74,53.52,53.67,103
20190301|2019-01-25 02:30,25,53.68,53.82,53.61,53.72,132
20190301|2019-01-25 03:00,25,53.68,53.76,53.45,53.45,108
20190301|2019-01-25 03:30,25,53.47,53.48,53.3,53.35,286
20190301|2019-01-25 04:00,25,53.3,53.43,53.2,53.31,108
20190301|2019-01-25 04:30,25,53.31,53.36,53.27,53.33,26
20190301|2019-01-25 05:00,25,53.25,53.39,53.09,53.12,203
20190301|2019-01-25 05:30,25,53.12,53.27,53.12,53.15,88
20190301|2019-01-25 06:00,25,53.14,53.16,53,53.1,615
20190301|2019-01-25 06:30,25,53.04,53.14,52.91,53.12,364
20190301|2019-01-25 07:00,25,53.14,53.41,53.14,53.25,427
20190301|2019-01-25 07:30,25,53.25,53.26,53.08,53.12,881
20190301|2019-01-25 08:00,25,53.08,53.44,53.05,53.43,927
20190301|2019-01-25 08:30,25,53.4,53.67,53.13,53.39,821
20190301|2019-01-25 09:00,25,53.41,53.52,53.18,53.27,773
20190301|2019-01-25 09:30,25,53.27,53.45,53.18,53.37,347
20190301|2019-01-25 10:00,25,53.4,53.53,53.25,53.46,1812
20190301|2019-01-25 10:30,25,53.45,53.69,53.42,53.67,737
20190301|2019-01-25 11:00,25,53.66,53.66,53.52,53.65,282
20190301|2019-01-25 11:30,25,53.64,53.75,53.47,53.61,409
20190301|2019-01-25 12:00,25,53.63,53.68,53.57,53.6,145
20190301|2019-01-25 12:30,25,53.65,53.82,53.65,53.75,154
20190301|2019-01-25 13:00,25,53.75,53.83,53.63,53.68,610
20190301|2019-01-25 13:30,25,53.67,53.69,53.56,53.65,315
20190301|2019-01-25 14:00,25,53.66,53.67,53.64,53.66,17
20190301|2019-01-25 14:30,25,53.61,53.66,53.53,53.57,47
20190301|2019-01-25 15:00,25,53.57,53.59,53.56,53.58,16
20190301|2019-01-25 15:30,25,53.57,53.58,53.51,53.52,14
20190301|2019-01-27 17:00,28,53.55,53.55,53.38,53.38,13
20190301|2019-01-27 17:30,28,53.36,53.39,53.29,53.29,8
20190301|2019-01-27 18:00,28,53.35,53.38,53.33,53.33,12
20190301|2019-01-27 19:00,28,53.45,53.45,53.27,53.35,15
20190301|2019-01-27 19:30,28,53.46,53.6,53.46,53.59,108
20190301|2019-01-27 20:00,28,53.55,53.55,53.55,53.55,5
20190301|2019-01-27 20:30,28,53.45,53.45,53.45,53.45,5
20190301|2019-01-27 21:00,28,53.37,53.37,53.31,53.31,57
20190301|2019-01-27 21:30,28,53.35,53.35,53.35,53.35,1
20190301|2019-01-27 23:30,28,53.2,53.2,53.05,53.05,59
20190301|2019-01-28 00:00,28,53,53.08,53,53.01,3
20190301|2019-01-28 00:30,28,53,53,52.88,52.95,140
20190301|2019-01-28 01:00,28,53,53.01,52.92,52.92,30
20190301|2019-01-28 01:30,28,52.96,52.99,52.96,52.99,4
20190301|2019-01-28 02:00,28,52.94,52.94,52.71,52.73,272
20190301|2019-01-28 02:30,28,52.72,52.79,52.69,52.77,189
20190301|2019-01-28 03:00,28,52.78,52.83,52.58,52.63,156
20190301|2019-01-28 03:30,28,52.63,52.68,52.53,52.61,168
20190301|2019-01-28 04:00,28,52.63,52.71,52.6,52.61,271
20190301|2019-01-28 04:30,28,52.59,52.75,52.51,52.7,116
20190301|2019-01-28 05:00,28,52.69,52.82,52.67,52.78,62
20190301|2019-01-28 05:30,28,52.77,52.84,52.71,52.73,57
20190301|2019-01-28 06:00,28,52.73,52.86,52.73,52.77,224
20190301|2019-01-28 06:30,28,52.72,52.84,52.68,52.7,60
20190301|2019-01-28 07:00,28,52.7,52.78,52.56,52.59,165
20190301|2019-01-28 07:30,28,52.61,52.69,52.43,52.55,324
20190301|2019-01-28 08:00,28,52.54,52.6,52.02,52.06,1534
20190301|2019-01-28 08:30,28,52.06,52.18,51.83,51.92,3965
20190301|2019-01-28 09:00,28,51.91,52.11,51.85,51.97,1607
20190301|2019-01-28 09:30,28,51.97,52.01,51.7,51.86,1501
20190301|2019-01-28 10:00,28,51.82,51.9,51.52,51.54,1776
20190301|2019-01-28 10:30,28,51.53,51.61,51.31,51.57,1151
20190301|2019-01-28 11:00,28,51.59,51.65,51.5,51.61,144
20190301|2019-01-28 11:30,28,51.63,51.63,51.51,51.56,143
20190301|2019-01-28 12:00,28,51.56,51.81,51.56,51.71,305
20190301|2019-01-28 12:30,28,51.71,51.81,51.65,51.81,209
20190301|2019-01-28 13:00,28,51.82,52.06,51.74,51.95,2474
20190301|2019-01-28 13:30,28,51.96,52.01,51.94,51.98,266
20190301|2019-01-28 14:00,28,51.98,52.13,51.98,52.13,267
20190301|2019-01-28 14:30,28,52.14,52.21,52.13,52.13,126
20190301|2019-01-28 15:00,28,52.16,52.2,52.14,52.2,72
20190301|2019-01-28 15:30,28,52.24,52.24,52.05,52.1,407
20190301|2019-01-28 16:00,28,52.03,52.06,52.02,52.05,51
20190301|2019-01-28 16:30,28,52.03,52.1,52.03,52.1,56
20190301|2019-01-28 19:00,29,51.87,52.23,51.87,52.23,26
20190301|2019-01-28 19:30,29,52.18,52.28,52.18,52.27,6
20190301|2019-01-28 20:00,29,52.18,52.18,52.1,52.13,53
20190301|2019-01-28 20:30,29,52.04,52.13,52.04,52.13,11
20190301|2019-01-28 21:00,29,52.19,52.2,52.18,52.2,22
20190301|2019-01-28 21:30,29,52.16,52.16,52.1,52.13,6
20190301|2019-01-28 22:00,29,52.11,52.14,52.11,52.13,6
20190301|2019-01-28 22:30,29,52.1,52.1,52.09,52.09,6
20190301|2019-01-28 23:00,29,52.13,52.17,52.13,52.16,6
20190301|2019-01-28 23:30,29,52.22,52.42,52.2,52.41,211
20190301|2019-01-29 00:00,29,52.41,52.54,52.41,52.45,208
20190301|2019-01-29 00:30,29,52.42,52.42,52.19,52.19,69
20190301|2019-01-29 01:00,29,52.21,52.25,52.13,52.13,73
20190301|2019-01-29 01:30,29,52.13,52.18,52.03,52.04,92
20190301|2019-01-29 02:00,29,52.09,52.14,51.9,51.96,102
20190301|2019-01-29 02:30,29,51.95,52.2,51.94,52.19,129
20190301|2019-01-29 03:00,29,52.23,52.42,52.23,52.38,151
20190301|2019-01-29 03:30,29,52.41,52.53,52.26,52.51,1560
20190301|2019-01-29 04:00,29,52.5,52.58,52.4,52.5,304
20190301|2019-01-29 04:30,29,52.53,52.59,52.44,52.49,175
20190301|2019-01-29 05:00,29,52.48,52.49,52.41,52.42,80
20190301|2019-01-29 05:30,29,52.41,52.48,52.36,52.4,229
20190301|2019-01-29 06:00,29,52.41,52.42,52.3,52.35,390
20190301|2019-01-29 06:30,29,52.35,52.53,52.35,52.42,535
20190301|2019-01-29 07:00,29,52.43,52.52,52.41,52.49,214
20190301|2019-01-29 07:30,29,52.5,52.56,52.36,52.5,1407
20190301|2019-01-29 08:00,29,52.51,53.04,52.5,52.96,1642
20190301|2019-01-29 08:30,29,52.96,53.54,52.96,53.48,1559
20190301|2019-01-29 09:00,29,53.48,53.92,53.4,53.71,2527
20190301|2019-01-29 09:30,29,53.72,53.75,53.19,53.36,985
20190301|2019-01-29 10:00,29,53.32,53.49,53.06,53.37,1376
20190301|2019-01-29 10:30,29,53.35,53.49,53.33,53.42,557
20190301|2019-01-29 11:00,29,53.42,53.46,53.27,53.34,565
20190301|2019-01-29 11:30,29,53.35,53.56,53.35,53.42,558
20190301|2019-01-29 12:00,29,53.42,53.42,53.23,53.3,500
20190301|2019-01-29 12:30,29,53.32,53.42,53.23,53.4,433
20190301|2019-01-29 13:00,29,53.39,53.45,53.1,53.25,1730
20190301|2019-01-29 13:30,29,53.23,53.24,53.08,53.09,245
20190301|2019-01-29 14:00,29,53.08,53.17,53.08,53.16,119
20190301|2019-01-29 14:30,29,53.17,53.23,53.14,53.16,81
20190301|2019-01-29 15:00,29,53.15,53.18,53.14,53.18,25
20190301|2019-01-29 15:30,29,53.21,53.35,53.18,53.25,89
20190301|2019-01-29 19:00,30,53.25,53.35,53.14,53.15,59
20190301|2019-01-29 19:30,30,53.22,53.29,53.2,53.29,17
20190301|2019-01-29 20:00,30,53.31,53.33,53.23,53.23,18
20190301|2019-01-29 20:30,30,53.23,53.23,53.23,53.23,1
20190301|2019-01-29 21:00,30,53.27,53.49,53.27,53.46,36
20190301|2019-01-29 21:30,30,53.44,53.48,53.44,53.46,7
20190301|2019-01-29 22:00,30,53.49,53.56,53.48,53.56,31
20190301|2019-01-29 22:30,30,53.52,53.57,53.52,53.55,13
20190301|2019-01-29 23:00,30,53.6,53.6,53.47,53.47,37
20190301|2019-01-29 23:30,30,53.47,53.47,53.35,53.35,64
20190301|2019-01-30 00:00,30,53.39,53.52,53.38,53.47,20
20190301|2019-01-30 00:30,30,53.49,53.5,53.28,53.28,32
20190301|2019-01-30 01:00,30,53.29,53.31,53.23,53.24,147
20190301|2019-01-30 01:30,30,53.28,53.32,53.26,53.29,37
20190301|2019-01-30 02:00,30,53.24,53.3,53.09,53.29,91
20190301|2019-01-30 02:30,30,53.3,53.42,53.3,53.41,245
20190301|2019-01-30 03:00,30,53.35,53.51,53.2,53.31,112
20190301|2019-01-30 03:30,30,53.25,53.44,53.2,53.38,126
20190301|2019-01-30 04:00,30,53.41,53.69,53.41,53.57,131
20190301|2019-01-30 04:30,30,53.57,53.74,53.53,53.72,103
20190301|2019-01-30 05:00,30,53.72,53.78,53.65,53.72,227
20190301|2019-01-30 05:30,30,53.72,53.99,53.64,53.84,644
20190301|2019-01-30 06:00,30,53.82,53.87,53.77,53.8,259
20190301|2019-01-30 06:30,30,53.84,53.91,53.78,53.9,168
20190301|2019-01-30 07:00,30,53.9,53.9,53.73,53.79,341
20190301|2019-01-30 07:30,30,53.8,54,53.71,53.84,1345
20190301|2019-01-30 08:00,30,53.83,54.04,53.63,54.01,1753
20190301|2019-01-30 08:30,30,54.02,54.11,53.82,53.87,938
20190301|2019-01-30 09:00,30,53.89,53.98,53.78,53.85,360
20190301|2019-01-30 09:30,30,53.87,54.51,53.87,54.46,2375
20190301|2019-01-30 10:00,30,54.48,54.82,54.45,54.49,1874
20190301|2019-01-30 10:30,30,54.47,54.88,54.47,54.85,801
20190301|2019-01-30 11:00,30,54.86,54.93,54.72,54.83,590
20190301|2019-01-30 11:30,30,54.83,54.84,54.69,54.72,267
20190301|2019-01-30 12:00,30,54.71,54.72,54.57,54.59,320
20190301|2019-01-30 12:30,30,54.58,54.58,54.39,54.42,489
20190301|2019-01-30 13:00,30,54.43,54.7,54.17,54.28,2614
20190301|2019-01-30 13:30,30,54.27,54.33,54.12,54.3,475
20190301|2019-01-30 14:00,30,54.29,54.31,54.16,54.21,111
20190301|2019-01-30 14:30,30,54.2,54.29,54.2,54.28,61
20190301|2019-01-30 15:00,30,54.29,54.29,54.25,54.26,13
20190301|2019-01-30 15:30,30,54.3,54.31,54.2,54.22,53
20190301|2019-01-30 16:00,30,54.18,54.23,54.17,54.23,8
20190301|2019-01-30 16:30,30,54.3,54.3,54.27,54.27,3
20190301|2019-01-30 19:00,31,54.45,54.67,54.45,54.53,54
20190301|2019-01-30 19:30,31,54.58,54.65,54.51,54.61,14
20190301|2019-01-30 20:00,31,54.61,54.63,54.59,54.6,17
20190301|2019-01-30 20:30,31,54.56,54.61,54.55,54.61,13
20190301|2019-01-30 21:00,31,54.57,54.61,54.56,54.58,20
20190301|2019-01-30 21:30,31,54.58,54.68,54.58,54.68,16
20190301|2019-01-30 22:00,31,54.67,54.67,54.65,54.65,5
20190301|2019-01-30 22:30,31,54.59,54.59,54.59,54.59,5
20190301|2019-01-30 23:00,31,54.61,54.62,54.58,54.59,6
20190301|2019-01-30 23:30,31,54.56,54.62,54.5,54.62,29
20190301|2019-01-31 00:00,31,54.59,54.64,54.53,54.64,31
20190301|2019-01-31 00:30,31,54.59,54.65,54.59,54.61,30
20190301|2019-01-31 01:00,31,54.54,54.56,54.45,54.5,239
20190301|2019-01-31 01:30,31,54.53,54.55,54.46,54.47,38
20190301|2019-01-31 02:00,31,54.47,54.53,54.37,54.48,135
20190301|2019-01-31 02:30,31,54.45,54.5,54.35,54.35,140
20190301|2019-01-31 03:00,31,54.31,54.36,54.26,54.26,92
20190301|2019-01-31 03:30,31,54.22,54.23,53.92,54.17,445
20190301|2019-01-31 04:00,31,54.2,54.3,54.12,54.14,406
20190301|2019-01-31 04:30,31,54.12,54.21,54.06,54.07,151
20190301|2019-01-31 05:00,31,54.08,54.16,54.05,54.1,67
20190301|2019-01-31 05:30,31,54.11,54.38,54.11,54.27,246
20190301|2019-01-31 06:00,31,54.27,54.44,54.2,54.32,185
20190301|2019-01-31 06:30,31,54.35,54.35,54.1,54.17,294
20190301|2019-01-31 07:00,31,54.17,54.35,54.17,54.29,94
20190301|2019-01-31 07:30,31,54.28,54.45,54.28,54.39,279
20190301|2019-01-31 08:00,31,54.42,54.74,54.42,54.7,1078
20190301|2019-01-31 08:30,31,54.71,55.14,54.71,55.04,1365
20190301|2019-01-31 09:00,31,55.04,55.32,54.97,55.06,1069
20190301|2019-01-31 09:30,31,55.07,55.35,55.06,55.2,565
20190301|2019-01-31 10:00,31,55.17,55.29,54.96,55.22,1056
20190301|2019-01-31 10:30,31,55.21,55.31,55.11,55.23,707
20190301|2019-01-31 11:00,31,55.19,55.19,54.81,54.89,843
20190301|2019-01-31 11:30,31,54.9,54.9,54.33,54.33,1222
20190301|2019-01-31 12:00,31,54.33,54.45,53.73,53.76,1241
20190301|2019-01-31 12:30,31,53.77,53.89,53.62,53.76,650
20190301|2019-01-31 13:00,31,53.75,54,53.63,53.82,2157
20190301|2019-01-31 13:30,31,53.82,53.88,53.76,53.86,168
20190301|2019-01-31 14:00,31,53.85,53.9,53.76,53.88,124
20190301|2019-01-31 14:30,31,53.92,54.05,53.92,54.01,146
20190301|2019-01-31 15:00,31,54,54.05,53.96,53.97,50
20190301|2019-01-31 15:30,31,53.95,54.03,53.92,54.02,48
20190301|2019-01-31 16:00,31,53.96,53.97,53.89,53.89,49
20190301|2019-01-31 16:30,31,53.96,54,53.96,54,26
20190301|2019-01-31 19:00,1,53.99,54.17,53.97,54.13,97
20190301|2019-01-31 19:30,1,54.1,54.1,53.71,53.72,26
20190301|2019-01-31 20:00,1,53.7,53.74,53.54,53.7,240
20190301|2019-01-31 20:30,1,53.69,53.7,53.65,53.7,58
20190301|2019-01-31 21:00,1,53.67,53.69,53.67,53.69,4
20190301|2019-01-31 22:00,1,53.81,53.86,53.79,53.84,18
20190301|2019-01-31 22:30,1,53.89,53.89,53.85,53.85,2
20190301|2019-01-31 23:00,1,53.8,53.85,53.8,53.85,8
20190301|2019-01-31 23:30,1,53.88,53.88,53.73,53.73,11
20190301|2019-02-01 00:00,1,53.75,53.75,53.75,53.75,1
20190301|2019-02-01 00:30,1,53.79,53.82,53.71,53.72,74
20190301|2019-02-01 01:00,1,53.74,53.78,53.74,53.78,4
20190301|2019-02-01 01:30,1,53.83,53.89,53.82,53.86,61
20190301|2019-02-01 02:00,1,53.81,53.81,53.56,53.67,237
20190301|2019-02-01 02:30,1,53.68,53.77,53.42,53.52,340
20190301|2019-02-01 03:00,1,53.49,53.63,53.49,53.55,78
20190301|2019-02-01 03:30,1,53.56,53.59,53.38,53.52,237
20190301|2019-02-01 04:00,1,53.5,53.67,53.49,53.67,137
20190301|2019-02-01 04:30,1,53.71,53.83,53.61,53.81,77
20190301|2019-02-01 05:00,1,53.79,53.87,53.74,53.8,86
20190301|2019-02-01 05:30,1,53.78,53.81,53.62,53.79,124
20190301|2019-02-01 06:00,1,53.8,53.82,53.72,53.76,178
20190301|2019-02-01 06:30,1,53.76,53.77,53.59,53.72,593
20190301|2019-02-01 07:00,1,53.74,53.75,53.49,53.49,246
20190301|2019-02-01 07:30,1,53.48,54.2,53.48,54,1096
20190301|2019-02-01 08:00,1,54.03,54.26,53.98,54.24,786
20190301|2019-02-01 08:30,1,54.22,54.59,54.22,54.33,1164
20190301|2019-02-01 09:00,1,54.31,54.58,54.22,54.39,838
20190301|2019-02-01 09:30,1,54.44,54.69,54.4,54.57,483
20190301|2019-02-01 10:00,1,54.57,54.86,54.48,54.68,666
20190301|2019-02-01 10:30,1,54.68,54.72,54.42,54.66,675
20190301|2019-02-01 11:00,1,54.68,54.95,54.68,54.95,447
20190301|2019-02-01 11:30,1,54.96,55.06,54.86,54.96,484
20190301|2019-02-01 12:00,1,55,55.65,54.99,55.39,1720
20190301|2019-02-01 12:30,1,55.38,55.41,55.24,55.28,608
20190301|2019-02-01 13:00,1,55.29,55.33,54.83,55.29,2668
20190301|2019-02-01 13:30,1,55.27,55.36,55.18,55.31,338
20190301|2019-02-01 14:00,1,55.31,55.33,55.25,55.33,105
20190301|2019-02-01 14:30,1,55.31,55.36,55.31,55.35,60
20190301|2019-02-01 15:00,1,55.36,55.36,55.27,55.35,78
20190301|2019-02-01 15:30,1,55.35,55.36,55.31,55.35,60
20190301|2019-02-01 16:00,1,55.36,55.37,55.35,55.37,18
20190301|2019-02-03 17:00,4,55.32,55.32,55.17,55.17,4
20190301|2019-02-03 17:30,4,55.15,55.23,55.15,55.23,5
20190301|2019-02-03 18:00,4,55.32,55.34,55.29,55.34,6
20190301|2019-02-03 19:00,4,55.19,55.2,54.98,55.04,242
20190301|2019-02-03 19:30,4,55.05,55.18,55.04,55.18,4
20190301|2019-02-03 20:00,4,55.22,55.43,55.22,55.41,58
20190301|2019-02-03 20:30,4,55.41,55.41,55.38,55.38,4
20190301|2019-02-03 21:00,4,55.36,55.4,55.24,55.25,218
20190301|2019-02-03 21:30,4,55.22,55.24,55.11,55.23,45
20190301|2019-02-03 22:00,4,55.19,55.3,55.17,55.3,15
20190301|2019-02-03 22:30,4,55.28,55.3,55.25,55.26,11
20190301|2019-02-03 23:00,4,55.23,55.23,55.19,55.19,2
20190301|2019-02-03 23:30,4,55.18,55.18,55.11,55.11,10
20190301|2019-02-04 00:00,4,55.1,55.2,55.1,55.2,29
20190301|2019-02-04 00:30,4,55.19,55.28,55.17,55.25,80
20190301|2019-02-04 01:00,4,55.18,55.26,55.14,55.26,16
20190301|2019-02-04 01:30,4,55.31,55.67,55.29,55.53,138
20190301|2019-02-04 02:00,4,55.53,55.64,55.36,55.39,140
20190301|2019-02-04 02:30,4,55.4,55.45,55.24,55.38,68
20190301|2019-02-04 03:00,4,55.39,55.46,55.31,55.41,61
20190301|2019-02-04 03:30,4,55.41,55.66,55.36,55.56,215
20190301|2019-02-04 04:00,4,55.55,55.74,55.51,55.57,254
20190301|2019-02-04 04:30,4,55.6,55.61,55.34,55.36,76
20190301|2019-02-04 05:00,4,55.37,55.38,55.19,55.32,74
20190301|2019-02-04 05:30,4,55.33,55.33,55.08,55.16,79
20190301|2019-02-04 06:00,4,55.14,55.14,55,55.07,138
20190301|2019-02-04 06:30,4,55.07,55.18,54.79,54.88,289
20190301|2019-02-04 07:00,4,54.88,54.88,54.6,54.78,213
20190301|2019-02-04 07:30,4,54.76,54.81,54.49,54.59,395
20190301|2019-02-04 08:00,4,54.56,54.62,54.05,54.17,954
20190301|2019-02-04 08:30,4,54.16,54.34,54.11,54.22,440
20190301|2019-02-04 09:00,4,54.22,54.22,53.3,53.89,2134
20190301|2019-02-04 09:30,4,53.88,54.06,53.68,53.73,527
20190301|2019-02-04 10:00,4,53.77,54.23,53.74,54.21,869
20190301|2019-02-04 10:30,4,54.2,54.29,54.04,54.2,389
20190301|2019-02-04 11:00,4,54.21,54.34,54.14,54.25,366
20190301|2019-02-04 11:30,4,54.26,54.55,54.2,54.48,286
20190301|2019-02-04 12:00,4,54.48,54.62,54.39,54.44,393
20190301|2019-02-04 12:30,4,54.43,54.62,54.4,54.45,342
20190301|2019-02-04 13:00,4,54.43,54.61,54.4,54.59,842
20190301|2019-02-04 13:30,4,54.59,54.8,54.52,54.8,240
20190301|2019-02-04 14:00,4,54.8,54.8,54.74,54.76,44
20190301|2019-02-04 14:30,4,54.72,54.77,54.69,54.71,37
20190301|2019-02-04 15:00,4,54.71,54.74,54.7,54.74,16
20190301|2019-02-04 15:30,4,54.75,54.86,54.74,54.86,116
20190301|2019-02-04 16:00,4,54.82,54.88,54.81,54.81,8
20190301|2019-02-04 16:30,4,54.9,54.9,54.84,54.84,4
20190301|2019-02-04 19:00,5,54.65,54.74,54.62,54.65,27
20190301|2019-02-04 19:30,5,54.75,54.8,54.75,54.8,10
20190301|2019-02-04 20:00,5,54.83,54.83,54.76,54.76,18
20190301|2019-02-04 20:30,5,54.79,54.79,54.75,54.77,5
20190301|2019-02-04 21:00,5,54.79,54.84,54.79,54.82,4
20190301|2019-02-04 21:30,5,54.84,54.85,54.84,54.85,2
20190301|2019-02-04 22:00,5,54.83,54.84,54.83,54.84,2
20190301|2019-02-04 22:30,5,54.87,54.92,54.87,54.89,28
20190301|2019-02-04 23:00,5,54.86,54.86,54.8,54.8,4
20190301|2019-02-04 23:30,5,54.78,54.79,54.73,54.73,11
20190301|2019-02-05 00:00,5,54.84,54.84,54.83,54.83,2
20190301|2019-02-05 00:30,5,54.82,54.82,54.74,54.74,6
20190301|2019-02-05 01:00,5,54.72,54.75,54.68,54.75,19
20190301|2019-02-05 01:30,5,54.74,54.74,54.66,54.67,12
20190301|2019-02-05 02:00,5,54.75,54.77,54.56,54.56,70
20190301|2019-02-05 02:30,5,54.56,54.59,54.42,54.43,57
20190301|2019-02-05 03:00,5,54.4,55.08,54.39,54.94,255
20190301|2019-02-05 03:30,5,54.96,55.18,54.95,55.04,98
20190301|2019-02-05 04:00,5,55.02,55.2,55.01,55.12,110
20190301|2019-02-05 04:30,5,55.1,55.17,55.09,55.15,22
20190301|2019-02-05 05:00,5,55.16,55.16,54.88,54.88,118
20190301|2019-02-05 05:30,5,54.83,54.96,54.55,54.59,206
20190301|2019-02-05 06:00,5,54.58,54.58,54.19,54.35,288
20190301|2019-02-05 06:30,5,54.35,54.42,54.11,54.23,174
20190301|2019-02-05 07:00,5,54.21,54.22,53.82,53.89,299
20190301|2019-02-05 07:30,5,53.84,54.29,53.79,54.15,310
20190301|2019-02-05 08:00,5,54.2,54.2,53.64,53.65,707
20190301|2019-02-05 08:30,5,53.66,54.25,53.63,54.2,646
20190301|2019-02-05 09:00,5,54.25,54.55,54.15,54.26,1016
20190301|2019-02-05 09:30,5,54.22,54.62,54.22,54.46,581
20190301|2019-02-05 10:00,5,54.45,54.45,53.77,53.77,822
20190301|2019-02-05 10:30,5,53.75,54.14,53.74,53.97,383
20190301|2019-02-05 11:00,5,53.94,53.95,53.76,53.85,195
20190301|2019-02-05 11:30,5,53.81,53.89,53.53,53.61,312
20190301|2019-02-05 12:00,5,53.6,53.85,53.48,53.81,428
20190301|2019-02-05 12:30,5,53.8,53.85,53.71,53.77,594
20190301|2019-02-05 13:00,5,53.76,53.95,53.63,53.69,1250
20190301|2019-02-05 13:30,5,53.69,53.77,53.63,53.67,196
20190301|2019-02-05 14:00,5,53.7,53.75,53.67,53.73,75
20190301|2019-02-05 14:30,5,53.77,53.77,53.67,53.69,170
20190301|2019-02-05 15:00,5,53.69,53.71,53.66,53.66,9
20190301|2019-02-05 15:30,5,53.7,53.72,53.67,53.71,16
20190301|2019-02-05 16:00,5,53.73,53.81,53.71,53.75,57
20190301|2019-02-05 16:30,5,53.78,53.78,53.74,53.76,10
20190301|2019-02-05 19:00,6,53.69,53.74,53.69,53.74,9
20190301|2019-02-05 19:30,6,53.73,53.73,53.7,53.73,4
20190301|2019-02-05 20:30,6,53.7,53.74,53.7,53.74,27
20190301|2019-02-05 21:00,6,53.71,53.75,53.71,53.74,6
20190301|2019-02-05 21:30,6,53.73,53.73,53.58,53.6,31
20190301|2019-02-05 22:00,6,53.62,53.65,53.62,53.65,10
20190301|2019-02-05 22:30,6,53.63,53.66,53.63,53.66,2
20190301|2019-02-05 23:00,6,53.68,53.68,53.68,53.68,1
20190301|2019-02-05 23:30,6,53.72,53.72,53.72,53.72,2
20190301|2019-02-06 00:00,6,53.67,53.69,53.67,53.69,3
20190301|2019-02-06 00:30,6,53.65,53.65,53.6,53.63,12
20190301|2019-02-06 01:00,6,53.62,53.62,53.38,53.54,442
20190301|2019-02-06 01:30,6,53.52,53.52,53.42,53.44,72
20190301|2019-02-06 02:00,6,53.47,53.53,53.35,53.35,50
20190301|2019-02-06 02:30,6,53.39,53.52,53.37,53.47,71
20190301|2019-02-06 03:00,6,53.52,53.58,53.11,53.17,357
20190301|2019-02-06 03:30,6,53.2,53.23,53.11,53.13,103
20190301|2019-02-06 04:00,6,53.13,53.13,52.88,53.06,472
20190301|2019-02-06 04:30,6,53.08,53.29,53.07,53.29,252
20190301|2019-02-06 05:00,6,53.29,53.39,53.25,53.34,122
20190301|2019-02-06 05:30,6,53.34,53.34,53.15,53.19,117
20190301|2019-02-06 06:00,6,53.19,53.5,53.13,53.5,68
20190301|2019-02-06 06:30,6,53.5,53.65,53.5,53.57,84
20190301|2019-02-06 07:00,6,53.62,53.65,53.47,53.52,87
20190301|2019-02-06 07:30,6,53.56,53.75,53.43,53.75,295
20190301|2019-02-06 08:00,6,53.76,53.76,53.28,53.3,444
20190301|2019-02-06 08:30,6,53.32,53.48,53.14,53.24,557
20190301|2019-02-06 09:00,6,53.19,53.23,53,53.06,416
20190301|2019-02-06 09:30,6,53.1,54.13,53.1,54.08,2093
20190301|2019-02-06 10:00,6,54.09,54.23,53.92,54.1,1000
20190301|2019-02-06 10:30,6,54.1,54.29,53.98,54.11,986
20190301|2019-02-06 11:00,6,54.06,54.12,53.82,53.97,359
20190301|2019-02-06 11:30,6,53.97,54.1,53.95,54.02,148
20190301|2019-02-06 12:00,6,54.04,54.13,53.88,53.91,227
20190301|2019-02-06 12:30,6,53.94,54.07,53.92,54.06,124
20190301|2019-02-06 13:00,6,54.06,54.09,53.83,53.94,1265
20190301|2019-02-06 13:30,6,53.94,54.02,53.88,53.88,152
20190301|2019-02-06 14:00,6,53.91,54.01,53.9,54.01,178
20190301|2019-02-06 14:30,6,53.99,54,53.95,53.98,69
20190301|2019-02-06 15:00,6,53.95,54.01,53.9,53.99,52
20190301|2019-02-06 15:30,6,53.97,54,53.89,53.9,143
20190301|2019-02-06 16:00,6,53.93,53.93,53.93,53.93,2
20190301|2019-02-06 16:30,6,53.93,53.98,53.93,53.97,10
20190301|2019-02-06 19:00,7,53.94,53.94,53.73,53.73,239
20190301|2019-02-06 19:30,7,53.75,53.8,53.7,53.8,27
20190301|2019-02-06 20:00,7,53.81,53.82,53.77,53.82,28
20190301|2019-02-06 20:30,7,53.85,53.86,53.85,53.86,6
20190301|2019-02-06 21:00,7,53.89,53.89,53.89,53.89,1
20190301|2019-02-06 21:30,7,53.86,53.86,53.86,53.86,1
20190301|2019-02-06 22:00,7,53.91,53.91,53.91,53.91,2
20190301|2019-02-06 22:30,7,53.9,53.9,53.87,53.87,2
20190301|2019-02-06 23:00,7,53.86,53.86,53.86,53.86,1
20190301|2019-02-07 00:00,7,53.79,53.79,53.78,53.78,8
20190301|2019-02-07 00:30,7,53.79,53.79,53.72,53.77,8
20190301|2019-02-07 01:00,7,53.69,53.71,53.67,53.7,31
20190301|2019-02-07 01:30,7,53.69,53.69,53.54,53.58,58
20190301|2019-02-07 02:00,7,53.57,53.77,53.55,53.77,249
20190301|2019-02-07 02:30,7,53.77,53.89,53.74,53.87,198
20190301|2019-02-07 03:00,7,53.85,53.93,53.82,53.82,46
20190301|2019-02-07 03:30,7,53.81,54.14,53.77,54.14,102
20190301|2019-02-07 04:00,7,54.15,54.21,53.89,53.89,193
20190301|2019-02-07 04:30,7,53.89,53.89,53.73,53.74,106
20190301|2019-02-07 05:00,7,53.75,53.77,53.57,53.62,108
20190301|2019-02-07 05:30,7,53.65,53.69,53.45,53.47,62
20190301|2019-02-07 06:00,7,53.5,53.68,53.49,53.61,70
20190301|2019-02-07 06:30,7,53.55,53.56,53.31,53.37,103
20190301|2019-02-07 07:00,7,53.36,53.36,53.11,53.24,192
20190301|2019-02-07 07:30,7,53.26,53.61,53.26,53.44,252
20190301|2019-02-07 08:00,7,53.43,53.63,53.32,53.57,481
20190301|2019-02-07 08:30,7,53.57,53.72,53.14,53.29,630
20190301|2019-02-07 09:00,7,53.27,53.33,53.07,53.22,1465
20190301|2019-02-07 09:30,7,53.22,53.37,52.65,52.68,2877
20190301|2019-02-07 10:00,7,52.68,52.69,52.19,52.39,2688
20190301|2019-02-07 10:30,7,52.38,52.4,51.89,51.91,2686
20190301|2019-02-07 11:00,7,51.91,52.2,51.8,52.18,641
20190301|2019-02-07 11:30,7,52.15,52.24,51.94,52.06,319
20190301|2019-02-07 12:00,7,52.06,52.3,52.06,52.29,807
20190301|2019-02-07 12:30,7,52.3,52.36,52.23,52.34,596
20190301|2019-02-07 13:00,7,52.33,52.68,52.31,52.68,2633
20190301|2019-02-07 13:30,7,52.69,52.74,52.67,52.69,441
20190301|2019-02-07 14:00,7,52.69,52.71,52.64,52.68,75
20190301|2019-02-07 14:30,7,52.66,52.67,52.6,52.62,31
20190301|2019-02-07 15:00,7,52.67,52.67,52.58,52.58,37
20190301|2019-02-07 15:30,7,52.57,52.58,52.55,52.56,19
20190301|2019-02-07 16:00,7,52.64,52.65,52.6,52.65,29
20190301|2019-02-07 16:30,7,52.66,52.67,52.63,52.63,4
20190301|2019-02-07 19:00,8,52.56,52.64,52.45,52.45,50
20190301|2019-02-07 19:30,8,52.38,52.38,52.31,52.31,9
20190301|2019-02-07 20:00,8,52.28,52.33,52.21,52.33,9
20190301|2019-02-07 20:30,8,52.34,52.35,52.34,52.35,2
20190301|2019-02-07 21:00,8,52.33,52.33,52.22,52.26,9
20190301|2019-02-07 21:30,8,52.28,52.28,52.16,52.19,16
20190301|2019-02-07 22:00,8,52.21,52.23,52.21,52.22,22
20190301|2019-02-07 22:30,8,52.18,52.26,52.18,52.25,14
20190301|2019-02-07 23:00,8,52.2,52.24,52.19,52.24,4
20190301|2019-02-07 23:30,8,52.29,52.31,52.29,52.31,2
20190301|2019-02-08 00:30,8,52.23,52.23,52.19,52.21,28
20190301|2019-02-08 01:00,8,52.22,52.3,52.21,52.22,141
20190301|2019-02-08 01:30,8,52.21,52.21,52.09,52.19,155
20190301|2019-02-08 02:00,8,52.27,52.39,52.21,52.36,79
20190301|2019-02-08 02:30,8,52.39,52.48,52.36,52.43,87
20190301|2019-02-08 03:00,8,52.44,52.5,52.35,52.4,78
20190301|2019-02-08 03:30,8,52.42,52.58,52.42,52.57,115
20190301|2019-02-08 04:00,8,52.62,52.68,52.56,52.65,135
20190301|2019-02-08 04:30,8,52.64,52.64,52.51,52.57,50
20190301|2019-02-08 05:00,8,52.6,52.6,52.39,52.46,94
20190301|2019-02-08 05:30,8,52.48,52.48,52.25,52.25,324
20190301|2019-02-08 06:00,8,52.27,52.44,52.26,52.44,229
20190301|2019-02-08 06:30,8,52.44,52.52,52.28,52.35,172
20190301|2019-02-08 07:00,8,52.35,52.86,52.34,52.76,562
20190301|2019-02-08 07:30,8,52.77,52.94,52.71,52.86,427
20190301|2019-02-08 08:00,8,52.87,52.99,52.76,52.89,782
20190301|2019-02-08 08:30,8,52.85,52.96,52.47,52.57,637
20190301|2019-02-08 09:00,8,52.51,52.72,52.43,52.59,373
20190301|2019-02-08 09:30,8,52.58,52.92,52.52,52.75,414
20190301|2019-02-08 10:00,8,52.75,52.8,52.53,52.63,741
20190301|2019-02-08 10:30,8,52.6,52.74,52.21,52.6,1033
20190301|2019-02-08 11:00,8,52.6,52.6,52.46,52.59,185
20190301|2019-02-08 11:30,8,52.57,52.72,52.52,52.56,322
20190301|2019-02-08 12:00,8,52.61,52.85,52.6,52.71,264
20190301|2019-02-08 12:30,8,52.71,52.74,52.63,52.72,216
20190301|2019-02-08 13:00,8,52.71,52.83,52.61,52.75,662
20190301|2019-02-08 13:30,8,52.74,52.77,52.67,52.71,185
20190301|2019-02-08 14:00,8,52.72,52.72,52.66,52.66,17
20190301|2019-02-08 14:30,8,52.66,52.71,52.64,52.71,251
20190301|2019-02-08 15:00,8,52.74,52.74,52.7,52.7,28
20190301|2019-02-08 15:30,8,52.7,52.73,52.7,52.7,10
20190301|2019-02-10 17:00,11,52.55,52.55,52.55,52.55,3
20190301|2019-02-10 17:30,11,52.57,52.57,52.56,52.56,2
20190301|2019-02-10 19:00,11,52.39,52.39,52.06,52.06,991
20190301|2019-02-10 19:30,11,52,52.03,51.94,52.03,414
20190301|2019-02-10 20:00,11,51.97,52.03,51.94,52,17
20190301|2019-02-10 20:30,11,52,52.18,52,52.15,15
20190301|2019-02-10 21:00,11,52.12,52.12,52.09,52.11,11
20190301|2019-02-10 21:30,11,52.11,52.11,52.08,52.08,2
20190301|2019-02-10 22:00,11,52.08,52.08,51.97,52.01,122
20190301|2019-02-10 22:30,11,52.05,52.05,52.03,52.03,3
20190301|2019-02-10 23:00,11,52.05,52.08,52.03,52.03,8
20190301|2019-02-10 23:30,11,52.03,52.03,51.99,52.01,27
20190301|2019-02-11 00:00,11,52.07,52.24,52.07,52.24,12
20190301|2019-02-11 00:30,11,52.25,52.28,52.23,52.28,25
20190301|2019-02-11 01:00,11,52.28,52.3,52.14,52.15,53
20190301|2019-02-11 01:30,11,52.13,52.21,52.13,52.16,19
20190301|2019-02-11 02:00,11,52.11,52.32,51.9,52.3,781
20190301|2019-02-11 02:30,11,52.29,52.37,52.22,52.32,189
20190301|2019-02-11 03:00,11,52.31,52.46,52.31,52.34,103
20190301|2019-02-11 03:30,11,52.33,52.55,52.3,52.49,146
20190301|2019-02-11 04:00,11,52.54,52.55,52.41,52.5,145
20190301|2019-02-11 04:30,11,52.52,52.52,52.23,52.29,133
20190301|2019-02-11 05:00,11,52.3,52.36,52.23,52.29,59
20190301|2019-02-11 05:30,11,52.32,52.41,52.12,52.27,144
20190301|2019-02-11 06:00,11,52.28,52.32,52.2,52.24,21
20190301|2019-02-11 06:30,11,52.26,52.45,52.26,52.42,197
20190301|2019-02-11 07:00,11,52.34,52.67,52.34,52.44,509
20190301|2019-02-11 07:30,11,52.45,52.47,52.2,52.27,330
20190301|2019-02-11 08:00,11,52.24,52.39,51.44,51.6,3413
20190301|2019-02-11 08:30,11,51.59,51.64,51.27,51.47,1343
20190301|2019-02-11 09:00,11,51.46,51.95,51.42,51.63,1119
20190301|2019-02-11 09:30,11,51.61,51.64,51.45,51.56,700
20190301|2019-02-11 10:00,11,51.59,51.69,51.24,51.63,778
20190301|2019-02-11 10:30,11,51.65,51.88,51.64,51.67,738
20190301|2019-02-11 11:00,11,51.66,51.98,51.64,51.96,266
20190301|2019-02-11 11:30,11,51.97,52.2,51.95,52.04,724
20190301|2019-02-11 12:00,11,52.04,52.24,52.04,52.21,360
20190301|2019-02-11 12:30,11,52.21,52.35,52.16,52.33,624
20190301|2019-02-11 13:00,11,52.32,52.63,52.31,52.4,3170
20190301|2019-02-11 13:30,11,52.39,52.4,52.33,52.36,116
20190301|2019-02-11 14:00,11,52.36,52.36,52.24,52.34,86
20190301|2019-02-11 14:30,11,52.35,52.41,52.35,52.37,142
20190301|2019-02-11 15:00,11,52.38,52.43,52.38,52.39,29
20190301|2019-02-11 15:30,11,52.4,52.44,52.39,52.44,51
20190301|2019-02-11 16:00,11,52.43,52.43,52.4,52.4,5
20190301|2019-02-11 16:30,11,52.44,52.46,52.44,52.46,7
20190301|2019-02-11 19:00,12,52.52,52.52,52.39,52.45,18
20190301|2019-02-11 19:30,12,52.46,52.54,52.41,52.54,5
20190301|2019-02-11 20:00,12,52.52,52.56,52.52,52.56,12
20190301|2019-02-11 20:30,12,52.58,52.91,52.58,52.82,273
20190301|2019-02-11 21:00,12,52.81,52.83,52.8,52.83,4
20190301|2019-02-11 21:30,12,52.77,52.77,52.77,52.77,6
20190301|2019-02-11 22:00,12,52.79,52.79,52.74,52.74,6
20190301|2019-02-11 22:30,12,52.77,52.78,52.77,52.78,4
20190301|2019-02-11 23:00,12,52.71,52.71,52.69,52.71,4
20190301|2019-02-11 23:30,12,52.68,52.68,52.62,52.64,23
20190301|2019-02-12 00:00,12,52.66,52.66,52.59,52.59,74
20190301|2019-02-12 00:30,12,52.58,52.6,52.52,52.58,128
20190301|2019-02-12 01:00,12,52.58,52.68,52.56,52.63,229
20190301|2019-02-12 01:30,12,52.63,52.71,52.63,52.63,62
20190301|2019-02-12 02:00,12,52.65,52.79,52.64,52.75,160
20190301|2019-02-12 02:30,12,52.77,52.79,52.7,52.73,94
20190301|2019-02-12 03:00,12,52.76,52.92,52.74,52.86,408
20190301|2019-02-12 03:30,12,52.89,53.02,52.78,52.78,183
20190301|2019-02-12 04:00,12,52.77,53.05,52.7,53.03,148
20190301|2019-02-12 04:30,12,53,53.15,52.91,53.08,157
20190301|2019-02-12 05:00,12,53.1,53.3,53.06,53.27,345
20190301|2019-02-12 05:30,12,53.3,53.44,53.25,53.44,176
20190301|2019-02-12 06:00,12,53.42,53.5,53.34,53.4,224
20190301|2019-02-12 06:30,12,53.41,53.45,53.38,53.43,93
20190301|2019-02-12 07:00,12,53.47,53.84,53.47,53.63,599
20190301|2019-02-12 07:30,12,53.64,53.7,53.53,53.6,339
20190301|2019-02-12 08:00,12,53.6,54.05,53.59,53.92,1318
20190301|2019-02-12 08:30,12,53.92,54,53.64,53.69,642
20190301|2019-02-12 09:00,12,53.7,53.85,53.23,53.31,1010
20190301|2019-02-12 09:30,12,53.29,53.46,53.18,53.39,576
20190301|2019-02-12 10:00,12,53.41,53.48,53.1,53.25,1022
20190301|2019-02-12 10:30,12,53.25,53.8,53.15,53.79,899
20190301|2019-02-12 11:00,12,53.79,53.81,53.43,53.5,439
20190301|2019-02-12 11:30,12,53.49,53.6,53.44,53.54,230
20190301|2019-02-12 12:00,12,53.56,53.63,53.48,53.6,247
20190301|2019-02-12 12:30,12,53.6,53.72,53.46,53.47,286
20190301|2019-02-12 13:00,12,53.47,53.47,52.96,53.13,1445
20190301|2019-02-12 13:30,12,53.14,53.25,53.07,53.16,140
20190301|2019-02-12 14:00,12,53.15,53.16,53.1,53.13,52
20190301|2019-02-12 14:30,12,53.1,53.11,53.05,53.08,101
20190301|2019-02-12 15:00,12,53.09,53.09,53.02,53.02,20
20190301|2019-02-12 15:30,12,53.08,53.37,53.08,53.36,69
20190301|2019-02-12 16:30,12,53.37,53.37,53.37,53.37,4
20190301|2019-02-12 19:00,13,53.54,53.74,53.54,53.68,35
20190301|2019-02-12 19:30,13,53.65,53.68,53.57,53.68,18
20190301|2019-02-12 20:00,13,53.67,53.67,53.6,53.6,8
20190301|2019-02-12 20:30,13,53.58,53.58,53.55,53.58,7
20190301|2019-02-12 21:00,13,53.65,53.66,53.65,53.66,5
20190301|2019-02-12 21:30,13,53.66,53.7,53.66,53.7,2
20190301|2019-02-12 22:00,13,53.68,53.68,53.62,53.63,7
20190301|2019-02-12 22:30,13,53.64,53.65,53.64,53.65,2
20190301|2019-02-12 23:00,13,53.67,53.67,53.67,53.67,2
20190301|2019-02-12 23:30,13,53.61,53.61,53.5,53.51,10
20190301|2019-02-13 00:00,13,53.54,53.66,53.54,53.66,8
20190301|2019-02-13 00:30,13,53.64,53.67,53.6,53.65,56
20190301|2019-02-13 01:00,13,53.63,53.63,53.59,53.59,54
20190301|2019-02-13 01:30,13,53.61,53.61,53.51,53.52,109
20190301|2019-02-13 02:00,13,53.44,53.57,53.39,53.52,47
20190301|2019-02-13 02:30,13,53.51,53.55,53.43,53.45,42
20190301|2019-02-13 03:00,13,53.5,53.77,53.38,53.76,174
20190301|2019-02-13 03:30,13,53.67,53.8,53.66,53.77,94
20190301|2019-02-13 04:00,13,53.78,53.78,53.6,53.64,124
20190301|2019-02-13 04:30,13,53.59,53.68,53.54,53.68,21
20190301|2019-02-13 05:00,13,53.72,53.77,53.66,53.77,53
20190301|2019-02-13 05:30,13,53.77,53.88,53.71,53.85,229
20190301|2019-02-13 06:00,13,53.84,53.84,53.49,53.54,373
20190301|2019-02-13 06:30,13,53.54,53.59,53.46,53.46,70
20190301|2019-02-13 07:00,13,53.45,53.47,53.32,53.39,269
20190301|2019-02-13 07:30,13,53.35,53.69,53.28,53.69,358
20190301|2019-02-13 08:00,13,53.7,53.77,53.56,53.74,556
20190301|2019-02-13 08:30,13,53.74,54.15,53.74,53.97,1719
20190301|2019-02-13 09:00,13,53.97,54.41,53.97,54.24,1235
20190301|2019-02-13 09:30,13,54.2,54.46,53.94,54.15,1160
20190301|2019-02-13 10:00,13,54.16,54.61,53.94,54.2,1271
20190301|2019-02-13 10:30,13,54.19,54.36,53.94,54.35,972
20190301|2019-02-13 11:00,13,54.38,54.45,54.19,54.24,298
20190301|2019-02-13 11:30,13,54.25,54.26,54.13,54.23,220
20190301|2019-02-13 12:00,13,54.2,54.22,54,54.02,191
20190301|2019-02-13 12:30,13,53.98,54.1,53.97,53.99,437
20190301|2019-02-13 13:00,13,54,54.1,53.82,53.87,1046
20190301|2019-02-13 13:30,13,53.86,53.94,53.81,53.93,248
20190301|2019-02-13 14:00,13,53.91,54.02,53.9,54.01,72
20190301|2019-02-13 14:30,13,54.04,54.06,53.95,53.98,39
20190301|2019-02-13 15:00,13,53.98,54.07,53.96,54.03,50
20190301|2019-02-13 15:30,13,54.03,54.03,53.95,53.96,26
20190301|2019-02-13 19:00,14,54.03,54.17,54.03,54.17,31
20190301|2019-02-13 19:30,14,54.15,54.2,54.11,54.14,19
20190301|2019-02-13 20:00,14,54.14,54.14,54.1,54.11,5
20190301|2019-02-13 20:30,14,54.04,54.04,54,54,10
20190301|2019-02-13 21:00,14,54.07,54.07,54.07,54.07,2
20190301|2019-02-13 21:30,14,54.09,54.15,54.09,54.15,4
20190301|2019-02-13 22:00,14,54.16,54.2,54.15,54.15,6
20190301|2019-02-13 22:30,14,54.15,54.18,54.15,54.17,5
20190301|2019-02-13 23:00,14,54.18,54.19,54.17,54.19,7
20190301|2019-02-13 23:30,14,54.23,54.3,54.21,54.3,38
20190301|2019-02-14 00:00,14,54.32,54.36,54.32,54.33,10
20190301|2019-02-14 00:30,14,54.4,54.47,54.37,54.44,99
20190301|2019-02-14 01:00,14,54.42,54.43,54.32,54.38,25
20190301|2019-02-14 01:30,14,54.41,54.61,54.36,54.56,125
20190301|2019-02-14 02:00,14,54.53,54.64,54.42,54.61,185
20190301|2019-02-14 02:30,14,54.58,54.62,54.47,54.53,210
20190301|2019-02-14 03:00,14,54.47,54.69,54.44,54.61,201
20190301|2019-02-14 03:30,14,54.61,54.63,54.36,54.4,165
20190301|2019-02-14 04:00,14,54.39,54.47,54.25,54.27,387
20190301|2019-02-14 04:30,14,54.3,54.41,54.28,54.39,85
20190301|2019-02-14 05:00,14,54.43,54.52,54.43,54.45,56
20190301|2019-02-14 05:30,14,54.45,54.55,54.42,54.42,43
20190301|2019-02-14 06:00,14,54.41,54.51,54.36,54.37,60
20190301|2019-02-14 06:30,14,54.41,54.44,54.32,54.34,46
20190301|2019-02-14 07:00,14,54.33,54.48,54.13,54.21,169
20190301|2019-02-14 07:30,14,54.27,54.27,53.93,54.09,579
20190301|2019-02-14 08:00,14,54.09,54.09,53.37,53.57,1654
20190301|2019-02-14 08:30,14,53.57,53.69,53.2,53.62,1002
20190301|2019-02-14 09:00,14,53.63,53.63,53.1,53.54,1699
20190301|2019-02-14 09:30,14,53.54,53.9,53.42,53.85,1456
20190301|2019-02-14 10:00,14,53.82,54.13,53.71,53.9,1818
20190301|2019-02-14 10:30,14,53.89,54.2,53.81,54.18,627
20190301|2019-02-14 11:00,14,54.18,54.4,54.16,54.29,583
20190301|2019-02-14 11:30,14,54.3,54.45,54.23,54.41,399
20190301|2019-02-14 12:00,14,54.42,54.51,54.33,54.48,193
20190301|2019-02-14 12:30,14,54.48,54.59,54.42,54.51,566
20190301|2019-02-14 13:00,14,54.47,54.48,54.21,54.41,1459
20190301|2019-02-14 13:30,14,54.41,54.58,54.4,54.52,265
20190301|2019-02-14 14:00,14,54.54,54.56,54.5,54.5,72
20190301|2019-02-14 14:30,14,54.5,54.58,54.48,54.51,60
20190301|2019-02-14 15:00,14,54.56,54.57,54.49,54.57,13
20190301|2019-02-14 15:30,14,54.53,54.53,54.46,54.46,68
20190301|2019-02-14 16:00,14,54.45,54.49,54.45,54.49,17
20190301|2019-02-14 16:30,14,54.52,54.52,54.51,54.51,2
20190301|2019-02-14 19:00,15,54.75,54.9,54.75,54.83,110
20190301|2019-02-14 19:30,15,54.71,54.71,54.65,54.67,8
20190301|2019-02-14 20:00,15,54.63,54.63,54.63,54.63,2
20190301|2019-02-14 20:30,15,54.63,54.63,54.58,54.63,26
20190301|2019-02-14 21:00,15,54.59,54.64,54.57,54.62,5
20190301|2019-02-14 21:30,15,54.65,54.65,54.63,54.64,7
20190301|2019-02-14 22:00,15,54.66,54.75,54.66,54.75,8
20190301|2019-02-14 22:30,15,54.75,54.75,54.75,54.75,3
20190301|2019-02-14 23:00,15,54.66,54.66,54.66,54.66,3
20190301|2019-02-14 23:30,15,54.63,54.66,54.56,54.6,11
20190301|2019-02-15 00:00,15,54.55,54.57,54.55,54.57,7
20190301|2019-02-15 00:30,15,54.57,54.59,54.53,54.57,14
20190301|2019-02-15 01:00,15,54.59,54.62,54.59,54.6,55
20190301|2019-02-15 01:30,15,54.55,54.55,54.45,54.52,85
20190301|2019-02-15 02:00,15,54.54,54.58,54.48,54.5,42
20190301|2019-02-15 02:30,15,54.53,54.58,54.4,54.4,24
20190301|2019-02-15 03:00,15,54.41,54.42,54.25,54.39,111
20190301|2019-02-15 03:30,15,54.35,54.59,54.35,54.59,99
20190301|2019-02-15 04:00,15,54.58,54.59,54.4,54.41,87
20190301|2019-02-15 04:30,15,54.41,54.72,54.41,54.65,182
20190301|2019-02-15 05:00,15,54.67,54.77,54.63,54.74,56
20190301|2019-02-15 05:30,15,54.77,54.82,54.51,54.51,46
20190301|2019-02-15 06:00,15,54.58,54.69,54.58,54.69,5
20190301|2019-02-15 06:30,15,54.71,55,54.69,54.96,485
20190301|2019-02-15 07:00,15,55.02,55.07,54.78,54.83,92
20190301|2019-02-15 07:30,15,54.83,55.11,54.82,55.08,89
20190301|2019-02-15 08:00,15,55.12,55.41,55.04,55.32,526
20190301|2019-02-15 08:30,15,55.33,55.6,55.31,55.36,322
20190301|2019-02-15 09:00,15,55.3,55.47,55.19,55.19,121
20190301|2019-02-15 09:30,15,55.18,55.37,55.15,55.3,112
20190301|2019-02-15 10:00,15,55.35,55.53,55.3,55.49,323
20190301|2019-02-15 10:30,15,55.45,55.69,55.38,55.68,284
20190301|2019-02-15 11:00,15,55.7,55.72,55.56,55.63,102
20190301|2019-02-15 11:30,15,55.68,55.69,55.48,55.53,80
20190301|2019-02-15 12:00,15,55.51,55.51,55.08,55.26,387
20190301|2019-02-15 12:30,15,55.25,55.39,55.25,55.37,109
20190301|2019-02-15 13:00,15,55.37,55.62,55.31,55.61,488
20190301|2019-02-15 13:30,15,55.6,55.8,55.55,55.72,330
20190301|2019-02-15 14:00,15,55.73,55.73,55.66,55.67,196
20190301|2019-02-15 14:30,15,55.73,55.77,55.71,55.74,19
20190301|2019-02-15 15:00,15,55.75,55.76,55.72,55.76,28
20190301|2019-02-15 15:30,15,55.78,55.83,55.75,55.83,61
20190301|2019-02-15 16:00,15,55.86,55.9,55.86,55.9,12
20190301|2019-02-17 17:00,18,55.8,55.8,55.8,55.8,1
20190301|2019-02-17 18:00,18,55.89,55.89,55.89,55.89,5
20190301|2019-02-17 18:30,18,55.9,55.9,55.84,55.89,3
20190301|2019-02-17 19:00,18,55.85,56.2,55.85,55.97,38
20190301|2019-02-17 19:30,18,55.93,56,55.88,55.88,4
20190301|2019-02-17 20:00,18,55.83,55.83,55.75,55.75,3
20190301|2019-02-17 20:30,18,55.88,55.88,55.88,55.88,1
20190301|2019-02-17 21:00,18,55.84,55.84,55.84,55.84,3
20190301|2019-02-17 22:30,18,55.85,55.85,55.85,55.85,1
20190301|2019-02-17 23:30,18,55.78,55.92,55.78,55.91,12
20190301|2019-02-18 00:00,18,55.94,55.95,55.91,55.94,17
20190301|2019-02-18 00:30,18,55.95,56.08,55.95,56.08,14
20190301|2019-02-18 01:00,18,56.06,56.11,56.05,56.05,27
20190301|2019-02-18 01:30,18,56.1,56.1,56.09,56.09,5
20190301|2019-02-18 02:00,18,55.98,56.23,55.97,56.19,295
20190301|2019-02-18 02:30,18,56.2,56.27,56.15,56.2,238
20190301|2019-02-18 03:00,18,56.2,56.2,56.01,56.01,72
20190301|2019-02-18 03:30,18,55.92,56.01,55.87,55.88,236
20190301|2019-02-18 04:00,18,55.85,55.93,55.77,55.77,44
20190301|2019-02-18 04:30,18,55.9,56.02,55.9,56.02,32
20190301|2019-02-18 05:00,18,56.07,56.07,55.87,55.87,11
20190301|2019-02-18 05:30,18,55.81,55.9,55.81,55.82,19
20190301|2019-02-18 06:00,18,55.83,56.05,55.83,56.05,4
20190301|2019-02-18 06:30,18,56,56.04,55.96,56,23
20190301|2019-02-18 07:00,18,56.03,56.2,56.03,56.2,125
20190301|2019-02-18 07:30,18,56.12,56.19,56.09,56.19,23
20190301|2019-02-18 08:00,18,56.18,56.34,55.88,55.94,149
20190301|2019-02-18 08:30,18,55.98,56.08,55.93,56.03,23
20190301|2019-02-18 09:00,18,56.05,56.09,56,56.03,12
20190301|2019-02-18 09:30,18,56.08,56.08,56.01,56.01,10
20190301|2019-02-18 10:00,18,55.99,56,55.84,55.98,21
20190301|2019-02-18 10:30,18,55.95,56,55.9,55.9,143
20190301|2019-02-18 11:00,18,55.9,56,55.9,55.98,73
20190301|2019-02-18 11:30,18,55.97,56.06,55.97,56.05,136
20190301|2019-02-18 12:00,18,56.03,56.06,56.02,56.02,96
20190301|2019-02-18 12:30,18,56,56,55.85,55.94,173
20190301|2019-02-18 13:00,18,55.95,55.96,55.95,55.95,5
20190301|2019-02-18 13:30,18,55.97,56.01,55.96,56.01,12
20190301|2019-02-18 14:00,18,56.02,56.02,56.02,56.02,1
20190301|2019-02-18 14:30,18,56.04,56.06,56.04,56.06,11
20190301|2019-02-18 15:30,18,56.03,56.07,56.03,56.06,26
20190301|2019-02-18 16:30,18,56.08,56.1,56.04,56.05,8
20190301|2019-02-18 19:00,19,55.9,55.9,55.65,55.72,45
20190301|2019-02-18 19:30,19,55.77,55.77,55.72,55.72,4
20190301|2019-02-18 20:30,19,55.72,55.72,55.71,55.71,5
20190301|2019-02-18 21:00,19,55.77,55.77,55.77,55.77,2
20190301|2019-02-18 21:30,19,55.75,55.81,55.75,55.77,14
20190301|2019-02-18 22:00,19,55.82,55.83,55.82,55.83,9
20190301|2019-02-18 22:30,19,55.87,55.87,55.83,55.83,9
20190301|2019-02-18 23:00,19,55.83,55.83,55.81,55.81,5
20190301|2019-02-18 23:30,19,55.8,55.8,55.8,55.8,3
20190301|2019-02-19 00:00,19,55.85,55.95,55.85,55.95,14
20190301|2019-02-19 00:30,19,55.96,56.03,55.96,56.03,24
20190301|2019-02-19 01:30,19,55.93,56.06,55.93,56.06,25
20190301|2019-02-19 02:00,19,56.08,56.08,56.04,56.05,77
20190301|2019-02-19 02:30,19,56.02,56.02,55.96,55.96,15
20190301|2019-02-19 03:00,19,55.9,55.9,55.89,55.89,4
20190301|2019-02-19 03:30,19,56.06,56.06,56.06,56.06,2
20190301|2019-02-19 04:00,19,55.86,55.86,55.85,55.85,4
20190301|2019-02-19 04:30,19,55.97,56.06,55.97,56.06,16
20190301|2019-02-19 05:00,19,56.1,56.17,56.1,56.17,26
20190301|2019-02-19 06:30,19,56.05,56.15,56.01,56.15,39
20190301|2019-02-19 07:00,19,56.09,56.09,56.09,56.09,2
20190301|2019-02-19 07:30,19,56.02,56.02,56.02,56.02,13
20190301|2019-02-19 08:00,19,55.72,55.72,55.34,55.39,182
20190301|2019-02-19 08:30,19,55.43,55.89,55.43,55.89,15
20190301|2019-02-19 09:00,19,55.76,56.01,55.76,56.01,169
20190301|2019-02-19 09:30,19,55.9,55.9,55.58,55.58,38
20190301|2019-02-19 10:00,19,55.63,55.64,55.56,55.63,22
20190301|2019-02-19 10:30,19,55.72,55.94,55.72,55.94,53
20190301|2019-02-19 11:00,19,56.09,56.1,56.07,56.07,55
20190301|2019-02-19 12:00,19,56.04,56.04,55.88,55.88,6
20190301|2019-02-19 12:30,19,55.84,55.96,55.84,55.93,13
20190301|2019-02-19 13:00,19,55.96,56.14,55.81,56.04,20
20190401|2017-10-17 09:30,17,51.38,51.38,51.38,51.38,1
20190401|2018-02-01 09:30,1,59.52,59.66,59.52,59.62,50
20190401|2018-02-12 09:30,12,54.88,55.02,54.88,55.02,27
20190401|2018-06-12 08:30,12,63.9,63.9,63.9,63.9,1
20190401|2018-06-19 08:30,19,62.78,62.78,62.78,62.78,1
20190401|2018-06-20 07:00,20,63.01,63.07,63.01,63.07,3
20190401|2018-06-20 09:30,20,62.96,62.96,62.96,62.96,1
20190401|2018-06-20 10:00,20,62.83,62.83,62.83,62.83,1
20190401|2018-06-20 10:30,20,63.15,63.15,63.15,63.15,1
20190401|2018-06-21 03:30,21,62.09,62.09,62.09,62.09,1
20190401|2018-06-21 09:30,21,62.34,62.34,62.34,62.34,1
20190401|2018-06-21 10:00,21,62.45,62.45,62.45,62.45,1
20190401|2018-06-21 12:00,21,62.4,62.4,62.4,62.4,4
20190401|2018-06-22 01:30,22,62.6,62.6,62.6,62.6,5
20190401|2018-06-22 07:30,22,63.45,63.45,63.45,63.45,1
20190401|2018-06-22 08:00,22,63.51,63.77,63.51,63.77,21
20190401|2018-06-22 11:00,22,63.87,63.9,63.87,63.9,2
20190401|2018-06-22 11:30,22,63.36,63.4,63.36,63.4,3
20190401|2018-06-25 07:00,25,63.8,63.8,63.8,63.8,1
20190401|2018-06-25 08:30,25,63.52,63.52,63.52,63.52,1
20190401|2018-06-25 09:00,25,63.55,63.55,63.55,63.55,1
20190401|2018-06-26 13:00,26,65.37,65.45,65.37,65.37,10
20190401|2018-06-27 04:30,27,65.48,65.48,65.48,65.48,1
20190401|2018-06-27 09:30,27,66.42,66.42,66.42,66.42,2
20190401|2018-06-27 13:00,27,66.59,66.59,66.53,66.53,2
20190401|2018-06-27 13:30,27,66.4,66.4,66.4,66.4,1
20190401|2018-06-28 07:00,28,66.23,66.23,66.23,66.23,1
20190401|2018-06-28 10:30,28,66.18,66.18,66.18,66.18,1
20190401|2018-06-28 14:00,28,66.27,66.27,66.27,66.27,1
20190401|2018-06-28 15:00,28,66.3,66.3,66.3,66.3,1
20190401|2018-06-29 10:00,29,67.23,67.23,67.12,67.12,6
20190401|2018-06-29 10:30,29,67.22,67.36,67.22,67.36,14
20190401|2018-06-29 11:00,29,67.22,67.22,67.22,67.22,1
20190401|2018-06-29 13:00,29,67.07,67.3,67.07,67.3,2
20190401|2018-06-29 13:30,29,67.06,67.06,67.06,67.06,1
20190401|2018-07-01 18:30,2,66.4,66.4,66.4,66.4,2
20190401|2018-07-02 08:30,2,66.18,66.18,66.18,66.18,1
20190401|2018-07-02 13:00,2,65.73,65.73,65.54,65.54,3
20190401|2018-07-02 14:30,2,65.39,65.39,65.39,65.39,1
20190401|2018-07-03 01:00,3,66.18,66.18,66.18,66.18,1
20190401|2018-07-03 04:00,3,66.05,66.05,66.05,66.05,1
20190401|2018-07-03 08:00,3,66.11,66.14,66.07,66.07,4
20190401|2018-07-03 09:00,3,65.88,65.88,65.55,65.55,3
20190401|2018-07-05 08:30,5,66.07,66.07,66.07,66.07,1
20190401|2018-07-05 13:00,5,65.86,65.98,65.86,65.98,2
20190401|2018-07-06 05:30,6,65.61,65.61,65.61,65.61,1
20190401|2018-07-06 08:00,6,65.75,65.75,65.74,65.74,2
20190401|2018-07-06 09:00,6,65.96,66.02,65.96,66.02,2
20190401|2018-07-09 06:30,9,66.76,66.76,66.76,66.76,1
20190401|2018-07-09 09:30,9,66.95,66.95,66.95,66.95,2
20190401|2018-07-09 10:00,9,67.16,67.18,67.16,67.18,2
20190401|2018-07-09 12:30,9,67.03,67.03,67.03,67.03,1
20190401|2018-07-10 01:00,10,67.38,67.38,67.38,67.38,2
20190401|2018-07-10 03:30,10,67.56,67.57,67.56,67.57,3
20190401|2018-07-10 05:30,10,67.7,67.71,67.7,67.71,4
20190401|2018-07-10 09:30,10,67.46,67.46,67.46,67.46,2
20190401|2018-07-11 03:00,11,66.5,66.5,66.5,66.5,2
20190401|2018-07-11 05:30,11,66.65,66.65,66.65,66.65,5
20190401|2018-07-11 09:30,11,67.23,67.23,67.09,67.09,3
20190401|2018-07-11 10:00,11,66.31,66.31,66.31,66.31,1
20190401|2018-07-11 10:30,11,66.27,66.27,66.2,66.2,3
20190401|2018-07-11 12:00,11,65.7,65.7,65.7,65.7,1
20190401|2018-07-11 13:30,11,64.15,64.35,64.15,64.35,3
20190401|2018-07-11 22:00,12,65.1,65.1,65.1,65.1,2
20190401|2018-07-12 02:00,12,64.75,64.85,64.75,64.85,8
20190401|2018-07-12 08:00,12,64.85,64.85,64.85,64.85,1
20190401|2018-07-12 09:00,12,64.65,64.66,64.65,64.66,4
20190401|2018-07-12 09:30,12,64.94,64.94,64.53,64.55,8
20190401|2018-07-12 10:00,12,64.24,64.24,64.24,64.24,6
20190401|2018-07-13 01:30,13,65.09,65.1,65.09,65.1,6
20190401|2018-07-13 04:00,13,64.62,64.62,64.62,64.62,2
20190401|2018-07-13 07:00,13,65,65.13,65,65.13,15
20190401|2018-07-13 07:30,13,65.1,65.1,65.1,65.1,3
20190401|2018-07-13 08:00,13,65.25,65.25,65.25,65.25,3
20190401|2018-07-13 08:30,13,65.44,65.44,65.44,65.44,2
20190401|2018-07-13 09:00,13,65.48,65.48,65.48,65.48,2
20190401|2018-07-13 10:30,13,65.83,65.83,65.55,65.55,12
20190401|2018-07-13 11:00,13,65.68,65.73,65.68,65.72,6
20190401|2018-07-13 13:00,13,65.76,65.76,65.76,65.76,2
20190401|2018-07-16 03:00,16,65.3,65.3,65.3,65.3,1
20190401|2018-07-16 06:00,16,64.81,64.81,64.81,64.81,1
20190401|2018-07-16 07:00,16,64.43,64.45,64.43,64.45,2
20190401|2018-07-16 08:30,16,64.15,64.15,64.15,64.15,1
20190401|2018-07-16 09:00,16,63.86,64.03,63.86,64,11
20190401|2018-07-16 09:30,16,63.6,63.6,63.57,63.57,3
20190401|2018-07-16 10:00,16,63.54,63.54,63.54,63.54,1
20190401|2018-07-16 10:30,16,63.61,63.61,63.61,63.61,1
20190401|2018-07-16 11:30,16,63.25,63.25,63.25,63.25,3
20190401|2018-07-16 12:00,16,63.22,63.22,63.2,63.2,4
20190401|2018-07-17 02:30,17,63.52,63.52,63.52,63.52,1
20190401|2018-07-17 03:00,17,63.51,63.51,63.51,63.51,1
20190401|2018-07-17 09:00,17,63.47,63.47,63.4,63.4,6
20190401|2018-07-17 15:30,17,63.27,63.27,63,63,14
20190401|2018-07-18 07:00,18,63.38,63.38,63.38,63.38,1
20190401|2018-07-18 09:30,18,63.33,63.51,63.33,63.51,2
20190401|2018-07-18 10:00,18,63.45,63.45,63.45,63.45,1
20190401|2018-07-18 10:30,18,63.61,63.61,63.61,63.61,1
20190401|2018-07-18 11:00,18,63.92,63.92,63.92,63.92,1
20190401|2018-07-18 12:00,18,64,64.1,64,64.1,3
20190401|2018-07-19 01:00,19,63.9,63.9,63.9,63.9,1
20190401|2018-07-19 02:30,19,63.54,63.54,63.54,63.54,4
20190401|2018-07-19 03:00,19,63.6,63.6,63.56,63.56,2
20190401|2018-07-19 03:30,19,63.6,63.6,63.6,63.6,1
20190401|2018-07-19 04:30,19,63.37,63.37,63.37,63.37,1
20190401|2018-07-19 07:00,19,63.58,63.58,63.58,63.58,1
20190401|2018-07-19 08:00,19,63.81,63.81,63.81,63.81,3
20190401|2018-07-19 08:30,19,63.98,64.21,63.98,64.21,10
20190401|2018-07-19 09:30,19,64.2,64.2,64.18,64.19,8
20190401|2018-07-19 11:00,19,63.71,63.71,63.71,63.71,3
20190401|2018-07-19 12:00,19,63.48,63.49,63.48,63.49,6
20190401|2018-07-19 13:00,19,64.11,64.11,64.11,64.11,1
20190401|2018-07-19 13:30,19,64.13,64.13,64.13,64.13,1
20190401|2018-07-20 04:30,20,64.53,64.53,64.53,64.53,1
20190401|2018-07-20 08:30,20,64.23,64.23,64.23,64.23,1
20190401|2018-07-20 09:00,20,64.01,64.01,64.01,64.01,3
20190401|2018-07-20 10:00,20,64.27,64.27,64.27,64.27,1
20190401|2018-07-20 13:00,20,64.46,64.46,64.35,64.35,4
20190401|2018-07-23 02:30,23,64.4,64.4,64.4,64.4,1
20190401|2018-07-23 03:30,23,64.53,64.53,64.53,64.53,1
20190401|2018-07-23 05:00,23,65,65,65,65,1
20190401|2018-07-23 05:30,23,65.2,65.2,65.18,65.18,7
20190401|2018-07-23 08:00,23,64.97,64.97,64.97,64.97,4
20190401|2018-07-23 09:00,23,65.23,65.23,65.23,65.23,1
20190401|2018-07-23 11:00,23,64.79,64.79,64.52,64.57,19
20190401|2018-07-24 02:30,24,64.96,64.96,64.96,64.96,1
20190401|2018-07-24 03:30,24,65.05,65.06,65.05,65.06,4
20190401|2018-07-24 08:30,24,65.24,65.34,65.24,65.34,7
20190401|2018-07-24 09:00,24,65.56,65.56,65.56,65.56,7
20190401|2018-07-24 10:00,24,65.51,65.6,65.51,65.58,7
20190401|2018-07-24 10:30,24,65.59,65.59,65.59,65.59,1
20190401|2018-07-25 05:00,25,65.59,65.59,65.59,65.59,3
20190401|2018-07-25 09:30,25,65.6,65.75,65.21,65.21,12
20190401|2018-07-25 10:00,25,65.57,65.57,65.57,65.57,3
20190401|2018-07-25 11:00,25,65.89,65.89,65.85,65.85,23
20190401|2018-07-25 12:00,25,65.8,65.8,65.8,65.8,5
20190401|2018-07-25 12:30,25,65.7,65.7,65.7,65.7,3
20190401|2018-07-25 13:00,25,65.84,65.84,65.84,65.84,1
20190401|2018-07-26 05:00,26,66.18,66.18,66.15,66.15,24
20190401|2018-07-26 07:30,26,65.8,65.85,65.8,65.85,41
20190401|2018-07-26 08:00,26,66,66,66,66,17
20190401|2018-07-26 08:30,26,65.94,65.94,65.94,65.94,2
20190401|2018-07-26 09:30,26,66.13,66.13,66.13,66.13,1
20190401|2018-07-26 10:00,26,66.29,66.33,66.25,66.33,42
20190401|2018-07-26 10:30,26,66.29,66.29,66.29,66.29,3
20190401|2018-07-26 12:30,26,66.46,66.46,66.46,66.46,3
20190401|2018-07-26 13:00,26,66.42,66.42,66.42,66.42,1
20190401|2018-07-27 07:00,27,66.33,66.33,66.31,66.31,15
20190401|2018-07-27 07:30,27,66.33,66.33,66.33,66.33,6
20190401|2018-07-27 08:30,27,66.23,66.27,66.23,66.27,3
20190401|2018-07-27 09:30,27,66.15,66.15,66.15,66.15,1
20190401|2018-07-27 11:30,27,66,66,65.7,65.7,66
20190401|2018-07-27 12:00,27,65.6,65.79,65.51,65.61,24
20190401|2018-07-27 12:30,27,65.73,65.73,65.73,65.73,1
20190401|2018-07-29 17:00,30,66,66,66,66,1
20190401|2018-07-30 04:00,30,66.2,66.2,66.19,66.19,5
20190401|2018-07-30 04:30,30,66.1,66.1,66.1,66.1,4
20190401|2018-07-30 08:00,30,66.66,66.74,66.66,66.74,3
20190401|2018-07-30 08:30,30,66.75,66.75,66.75,66.75,1
20190401|2018-07-30 09:00,30,66.75,66.75,66.45,66.45,4
20190401|2018-07-31 07:00,31,66.36,66.36,66.36,66.36,4
20190401|2018-07-31 08:00,31,66.08,66.08,66.08,66.08,1
20190401|2018-07-31 08:30,31,65.65,65.8,65.65,65.8,10
20190401|2018-07-31 09:00,31,65.58,65.58,65.58,65.58,6
20190401|2018-07-31 10:30,31,65.87,65.87,65.87,65.87,4
20190401|2018-07-31 13:30,31,65.59,65.59,65.59,65.59,4
20190401|2018-07-31 15:30,31,65.59,65.59,65.15,65.42,32
20190401|2018-08-01 03:00,1,65.32,65.33,65.32,65.33,4
20190401|2018-08-01 03:30,1,65.39,65.39,65.39,65.39,1
20190401|2018-08-01 07:00,1,64.86,64.86,64.84,64.84,6
20190401|2018-08-01 09:30,1,64.71,65.06,64.64,65.06,13
20190401|2018-08-01 10:00,1,64.74,64.74,64.74,64.74,1
20190401|2018-08-01 10:30,1,64.37,64.37,64.37,64.37,1
20190401|2018-08-01 12:30,1,64.45,64.45,64.45,64.45,2
20190401|2018-08-02 05:00,2,64,64,64,64,1
20190401|2018-08-02 09:00,2,64.66,64.66,64.66,64.66,3
20190401|2018-08-02 10:30,2,65.2,65.2,65.2,65.2,8
20190401|2018-08-02 13:00,2,65.3,65.3,65.3,65.3,1
20190401|2018-08-03 06:00,3,65.27,65.27,65.27,65.27,20
20190401|2018-08-03 09:00,3,65.1,65.1,65.1,65.1,20
20190401|2018-08-03 09:30,3,65.21,65.21,65.21,65.21,2
20190401|2018-08-03 10:30,3,65.03,65.04,64.66,64.66,7
20190401|2018-08-06 04:30,6,65.92,65.92,65.92,65.92,2
20190401|2018-08-06 07:30,6,65.92,65.92,65.92,65.92,1
20190401|2018-08-06 09:00,6,65.9,65.9,65.9,65.9,2
20190401|2018-08-06 10:00,6,66.33,66.34,66.33,66.34,2
20190401|2018-08-06 11:00,6,66.3,66.3,66.25,66.25,6
20190401|2018-08-07 01:30,7,65.88,65.88,65.88,65.88,1
20190401|2018-08-07 06:00,7,66.46,66.46,66.46,66.46,1
20190401|2018-08-07 11:30,7,66.18,66.18,66.18,66.18,2
20190401|2018-08-08 04:30,8,66.59,66.59,66.59,66.59,1
20190401|2018-08-08 07:30,8,65.75,65.75,65.75,65.75,1
20190401|2018-08-08 09:00,8,65.41,65.41,65.41,65.41,1
20190401|2018-08-08 09:30,8,65.12,65.21,65.12,65.21,7
20190401|2018-08-08 10:00,8,64.49,64.49,64.49,64.49,4
20190401|2018-08-08 10:30,8,64.3,64.3,64.1,64.1,9
20190401|2018-08-08 11:00,8,64.13,64.13,64.13,64.13,1
20190401|2018-08-08 11:30,8,64.09,64.09,64.09,64.09,3
20190401|2018-08-09 01:00,9,64.67,64.67,64.67,64.67,1
20190401|2018-08-09 04:00,9,64.72,64.72,64.72,64.72,7
20190401|2018-08-09 04:30,9,64.59,64.59,64.59,64.59,2
20190401|2018-08-10 02:00,10,64.13,64.13,64.13,64.13,1
20190401|2018-08-10 04:30,10,64.57,64.57,64.57,64.57,4
20190401|2018-08-10 07:30,10,64.7,64.7,64.7,64.7,1
20190401|2018-08-10 08:00,10,64.6,64.63,64.6,64.63,9
20190401|2018-08-10 08:30,10,64.94,64.94,64.77,64.91,13
20190401|2018-08-10 09:00,10,64.98,64.98,64.98,64.98,2
20190401|2018-08-10 09:30,10,65.14,65.16,65.14,65.16,8
20190401|2018-08-10 10:00,10,65.13,65.13,65.13,65.13,1
20190401|2018-08-13 06:30,13,64.83,64.83,64.83,64.83,1
20190401|2018-08-13 09:30,13,64.74,64.74,64.56,64.56,12
20190401|2018-08-13 10:00,13,64.9,64.9,64.9,64.9,12
20190401|2018-08-13 10:30,13,64.71,64.71,64.45,64.5,25
20190401|2018-08-13 11:00,13,63.82,63.82,63.78,63.78,3
20190401|2018-08-13 11:30,13,63.73,63.73,63.73,63.73,1
20190401|2018-08-13 13:00,13,64.21,64.78,64.21,64.76,5
20190401|2018-08-13 13:30,13,64.8,64.8,64.77,64.77,4
20190401|2018-08-14 07:00,14,65.52,65.52,65.52,65.52,3
20190401|2018-08-14 08:00,14,65.74,65.74,65.74,65.74,1
20190401|2018-08-14 08:30,14,65.67,65.67,65.43,65.56,42
20190401|2018-08-14 10:00,14,64.97,64.97,64.97,64.97,1
20190401|2018-08-14 10:30,14,64.74,64.74,64.74,64.74,1
20190401|2018-08-14 11:00,14,64.6,64.6,64.6,64.6,6
20190401|2018-08-14 11:30,14,65.04,65.04,65.04,65.04,3
20190401|2018-08-14 13:00,14,64.71,64.71,64.65,64.65,13
20190401|2018-08-14 19:30,15,64.31,64.31,64.31,64.31,4
20190401|2018-08-15 02:00,15,64.31,64.31,64.31,64.31,1
20190401|2018-08-15 06:30,15,64.23,64.23,64.23,64.23,1
20190401|2018-08-15 08:00,15,64.03,64.03,64.03,64.03,7
20190401|2018-08-15 08:30,15,63.85,63.85,63.85,63.85,1
20190401|2018-08-15 09:00,15,63.58,63.58,63.58,63.58,2
20190401|2018-08-15 09:30,15,63.5,63.5,62.93,62.93,24
20190401|2018-08-15 10:00,15,62.79,62.79,62.69,62.69,12
20190401|2018-08-15 11:30,15,63.24,63.24,63.24,63.24,1
20190401|2018-08-15 12:00,15,63.34,63.34,63.34,63.34,5
20190401|2018-08-15 13:30,15,63.15,63.15,63.15,63.15,2
20190401|2018-08-15 15:30,15,63.06,63.06,63.06,63.06,1
20190401|2018-08-16 05:00,16,63.29,63.29,63.29,63.29,12
20190401|2018-08-16 07:00,16,63.4,63.43,63.4,63.43,21
20190401|2018-08-16 07:30,16,63.48,63.48,63.48,63.48,1
20190401|2018-08-16 08:00,16,63.27,63.29,63.22,63.22,38
20190401|2018-08-16 08:30,16,63.4,63.41,63.4,63.41,23
20190401|2018-08-16 09:00,16,63.38,63.38,63.31,63.31,21
20190401|2018-08-16 09:30,16,63.3,63.38,63.2,63.2,73
20190401|2018-08-16 10:00,16,63.25,63.42,63.25,63.42,62
20190401|2018-08-16 10:30,16,63.38,63.38,63.38,63.38,1
20190401|2018-08-16 11:00,16,63.5,63.5,63.5,63.5,2
20190401|2018-08-16 13:00,16,63.51,63.51,63.51,63.51,1
20190401|2018-08-16 13:30,16,63.48,63.48,63.48,63.48,4
20190401|2018-08-17 03:00,17,63.68,63.68,63.68,63.68,20
20190401|2018-08-17 07:00,17,64.01,64.01,64,64,20
20190401|2018-08-17 08:00,17,64.15,64.26,64.15,64.26,5
20190401|2018-08-17 09:00,17,63.91,63.91,63.91,63.91,7
20190401|2018-08-17 09:30,17,63.83,63.83,63.83,63.83,1
20190401|2018-08-17 10:00,17,63.72,63.72,63.72,63.72,20
20190401|2018-08-17 11:30,17,63.6,63.6,63.6,63.6,60
20190401|2018-08-17 12:00,17,63.32,63.32,63.32,63.32,1
20190401|2018-08-17 13:00,17,63.64,63.64,63.64,63.64,4
20190401|2018-08-17 13:30,17,63.83,63.83,63.83,63.83,1
20190401|2018-08-20 04:30,20,63.66,63.66,63.66,63.66,1
20190401|2018-08-20 07:00,20,63.5,63.5,63.42,63.42,3
20190401|2018-08-20 09:00,20,63.85,63.85,63.85,63.85,2
20190401|2018-08-20 09:30,20,64,64,63.81,63.81,5
20190401|2018-08-20 10:00,20,63.63,63.63,63.54,63.54,6
20190401|2018-08-20 10:30,20,63.53,63.53,63.53,63.53,6
20190401|2018-08-20 11:30,20,63.8,63.84,63.8,63.84,2
20190401|2018-08-20 13:30,20,63.84,63.84,63.84,63.84,1
20190401|2018-08-21 04:00,21,63.8,63.8,63.8,63.8,1
20190401|2018-08-21 07:00,21,64.03,64.03,64.03,64.03,1
20190401|2018-08-21 07:30,21,64.03,64.03,64.03,64.03,6
20190401|2018-08-21 08:00,21,64.11,64.11,64.11,64.11,1
20190401|2018-08-21 08:30,21,64.51,64.51,64.51,64.51,10
20190401|2018-08-21 09:00,21,64.41,64.41,64.41,64.41,1
20190401|2018-08-21 10:00,21,64.26,64.26,64.26,64.26,1
20190401|2018-08-21 12:00,21,64.28,64.28,64.23,64.23,5
20190401|2018-08-21 14:30,21,64,64,64,64,2
20190401|2018-08-22 03:00,22,64.57,64.57,64.57,64.57,1
20190401|2018-08-22 05:30,22,64.96,65.01,64.96,65.01,31
20190401|2018-08-22 07:00,22,65.12,65.12,65.12,65.12,1
20190401|2018-08-22 08:30,22,65.42,65.43,65.42,65.43,2
20190401|2018-08-22 09:00,22,65.34,65.49,65.34,65.49,7
20190401|2018-08-22 09:30,22,65.27,65.7,65.27,65.65,15
20190401|2018-08-22 10:00,22,65.79,65.79,65.79,65.79,11
20190401|2018-08-22 10:30,22,65.79,65.98,65.79,65.98,30
20190401|2018-08-22 11:30,22,65.96,65.96,65.96,65.96,1
20190401|2018-08-22 12:30,22,66.04,66.16,66.03,66.15,6
20190401|2018-08-22 13:00,22,66.07,66.07,66.07,66.07,39
20190401|2018-08-22 21:00,23,65.97,65.97,65.97,65.97,30
20190401|2018-08-22 21:30,23,66.17,66.17,66.17,66.17,3
20190401|2018-08-23 04:30,23,65.92,65.92,65.92,65.92,1
20190401|2018-08-23 06:00,23,66.1,66.1,66.1,66.1,1
20190401|2018-08-23 07:30,23,65.95,65.95,65.95,65.95,1
20190401|2018-08-23 08:00,23,65.84,65.84,65.84,65.84,2
20190401|2018-08-23 08:30,23,65.63,65.63,65.63,65.63,3
20190401|2018-08-23 09:00,23,65.8,65.8,65.8,65.8,1
20190401|2018-08-23 09:30,23,66.05,66.21,66.02,66.2,34
20190401|2018-08-23 10:00,23,66.12,66.15,66.08,66.08,18
20190401|2018-08-23 10:30,23,66.04,66.04,66.04,66.04,2
20190401|2018-08-23 11:00,23,66.08,66.08,66.08,66.08,1
20190401|2018-08-23 12:30,23,66.12,66.12,66.12,66.12,2
20190401|2018-08-24 03:30,24,66.65,66.69,66.65,66.69,6
20190401|2018-08-24 05:00,24,66.93,66.93,66.92,66.92,21
20190401|2018-08-24 08:00,24,67.02,67.17,67.02,67.17,5
20190401|2018-08-24 08:30,24,67.34,67.35,67.11,67.35,25
20190401|2018-08-24 09:00,24,67.17,67.17,67.17,67.17,4
20190401|2018-08-24 09:30,24,67.38,67.38,67.26,67.26,21
20190401|2018-08-24 10:00,24,67.25,67.25,67.25,67.25,2
20190401|2018-08-24 11:30,24,66.98,66.98,66.98,66.98,7
20190401|2018-08-24 12:00,24,67.06,67.06,67.06,67.06,10
20190401|2018-08-24 12:30,24,66.9,66.9,66.64,66.79,70
20190401|2018-08-24 13:00,24,66.83,66.83,66.83,66.83,2
20190401|2018-08-24 14:00,24,66.54,66.54,66.54,66.54,1
20190401|2018-08-27 01:30,27,66.71,66.71,66.7,66.7,6
20190401|2018-08-27 04:30,27,66.61,66.61,66.61,66.61,1
20190401|2018-08-27 07:30,27,66.94,66.94,66.94,66.94,1
20190401|2018-08-27 09:00,27,67.1,67.1,67.05,67.05,3
20190401|2018-08-27 10:30,27,66.82,66.83,66.82,66.83,4
20190401|2018-08-28 03:30,28,67.14,67.17,67.14,67.17,21
20190401|2018-08-28 04:30,28,67.31,67.31,67.31,67.31,3
20190401|2018-08-28 06:30,28,67.08,67.08,67.08,67.08,11
20190401|2018-08-28 07:30,28,67.32,67.32,67.32,67.32,20
20190401|2018-08-28 08:30,28,67.3,67.3,67.3,67.3,1
20190401|2018-08-28 09:00,28,67.1,67.1,67,67,42
20190401|2018-08-28 09:30,28,67.01,67.02,67.01,67.02,5
20190401|2018-08-28 10:00,28,66.96,66.96,66.96,66.96,1
20190401|2018-08-28 10:30,28,67.15,67.15,67.01,67.01,14
20190401|2018-08-28 11:00,28,66.96,66.96,66.62,66.64,11
20190401|2018-08-28 12:30,28,66.73,66.81,66.73,66.76,21
20190401|2018-08-28 13:00,28,66.82,66.83,66.82,66.83,5
20190401|2018-08-29 02:30,29,66.69,66.69,66.69,66.69,1
20190401|2018-08-29 04:30,29,67.04,67.04,67,67,7
20190401|2018-08-29 05:00,29,67.05,67.05,67.05,67.05,7
20190401|2018-08-29 05:30,29,67.05,67.05,67.05,67.05,6
20190401|2018-08-29 06:00,29,67.1,67.1,67.1,67.1,1
20190401|2018-08-29 06:30,29,67.21,67.28,67.21,67.28,9
20190401|2018-08-29 08:00,29,67.38,67.41,67.38,67.41,30
20190401|2018-08-29 08:30,29,67.38,67.38,67.34,67.36,8
20190401|2018-08-29 09:00,29,67.36,67.36,67.27,67.27,8
20190401|2018-08-29 09:30,29,67.38,67.56,67.33,67.33,44
20190401|2018-08-29 11:00,29,67.52,67.52,67.52,67.52,2
20190401|2018-08-29 11:30,29,67.54,67.54,67.54,67.54,1
20190401|2018-08-29 12:00,29,67.7,67.85,67.7,67.85,8
20190401|2018-08-29 13:30,29,67.71,67.71,67.71,67.71,7
20190401|2018-08-29 14:30,29,67.84,67.88,67.84,67.88,264
20190401|2018-08-29 15:00,29,67.88,67.88,67.87,67.88,303
20190401|2018-08-29 15:30,29,67.88,67.9,67.88,67.9,138
20190401|2018-08-30 02:00,30,67.96,67.96,67.96,67.96,224
20190401|2018-08-30 02:30,30,67.96,67.96,67.96,67.96,83
20190401|2018-08-30 03:00,30,67.94,67.94,67.84,67.84,378
20190401|2018-08-30 03:30,30,67.89,67.9,67.84,67.84,65
20190401|2018-08-30 04:00,30,67.84,67.84,67.84,67.84,37
20190401|2018-08-30 04:30,30,67.84,67.9,67.84,67.9,15
20190401|2018-08-30 05:00,30,68,68,68,68,4
20190401|2018-08-30 05:30,30,68.15,68.2,68.15,68.2,44
20190401|2018-08-30 06:00,30,68.11,68.11,68.1,68.1,162
20190401|2018-08-30 06:30,30,68.22,68.22,68.22,68.22,1
20190401|2018-08-30 07:00,30,68.22,68.22,68.22,68.22,299
20190401|2018-08-30 07:30,30,68.11,68.11,68.11,68.11,138
20190401|2018-08-30 08:30,30,67.97,68.05,67.89,67.89,223
20190401|2018-08-30 09:00,30,67.84,68.05,67.84,67.96,80
20190401|2018-08-30 09:30,30,68.05,68.11,67.95,67.95,27
20190401|2018-08-30 10:00,30,67.9,67.91,67.84,67.84,171
20190401|2018-08-30 10:30,30,67.93,67.93,67.93,67.93,1
20190401|2018-08-30 11:00,30,68,68,67.99,68,5
20190401|2018-08-30 11:30,30,68.05,68.05,68,68,60
20190401|2018-08-30 12:00,30,68.08,68.15,68.08,68.15,356
20190401|2018-08-30 12:30,30,68.25,68.42,68.25,68.33,289
20190401|2018-08-30 13:00,30,68.25,68.25,68.1,68.25,80
20190401|2018-08-30 13:30,30,68.15,68.15,68.15,68.15,1
20190401|2018-08-31 01:30,31,68.18,68.19,68.18,68.19,161
20190401|2018-08-31 02:00,31,68.19,68.26,68.15,68.15,539
20190401|2018-08-31 02:30,31,68.09,68.09,68.09,68.09,200
20190401|2018-08-31 03:00,31,68.07,68.07,68.07,68.07,100
20190401|2018-08-31 03:30,31,67.98,67.98,67.98,67.98,100
20190401|2018-08-31 04:00,31,67.95,67.95,67.95,67.95,1
20190401|2018-08-31 04:30,31,67.83,67.83,67.8,67.8,130
20190401|2018-08-31 05:00,31,67.71,67.71,67.71,67.71,2
20190401|2018-08-31 06:30,31,68.05,68.05,68.05,68.05,30
20190401|2018-08-31 09:00,31,68.13,68.13,68.13,68.13,1
20190401|2018-08-31 09:30,31,68.08,68.08,68.08,68.08,2
20190401|2018-08-31 10:00,31,67.94,67.94,67.94,67.94,16
20190401|2018-08-31 10:30,31,67.94,67.94,67.94,67.94,1
20190401|2018-08-31 11:00,31,67.95,67.98,67.95,67.98,15
20190401|2018-08-31 13:00,31,67.92,67.92,67.9,67.9,3
20190401|2018-08-31 14:00,31,67.83,67.85,67.83,67.85,97
20190401|2018-08-31 14:30,31,67.93,67.93,67.93,67.93,172
20190401|2018-08-31 15:00,31,67.95,67.96,67.95,67.96,305
20190401|2018-08-31 15:30,31,67.95,67.95,67.95,67.95,64
20190401|2018-09-02 21:30,3,67.62,67.62,67.62,67.62,18
20190401|2018-09-02 22:00,3,67.62,67.62,67.62,67.62,2
20190401|2018-09-02 22:30,3,67.62,67.62,67.62,67.62,17
20190401|2018-09-03 01:30,3,67.79,67.79,67.79,67.79,4
20190401|2018-09-03 02:00,3,67.86,67.86,67.85,67.86,36
20190401|2018-09-03 02:30,3,67.86,67.86,67.86,67.86,6
20190401|2018-09-03 04:30,3,67.98,67.98,67.98,67.98,13
20190401|2018-09-03 09:00,3,68.27,68.3,68.27,68.3,18
20190401|2018-09-03 11:30,3,68.23,68.23,68.23,68.23,14
20190401|2018-09-03 12:00,3,68.23,68.23,68.23,68.23,122
20190401|2018-09-03 19:00,4,68.28,68.28,68.28,68.28,1
20190401|2018-09-04 02:30,4,68.58,68.58,68.54,68.54,34
20190401|2018-09-04 03:00,4,68.62,68.71,68.62,68.63,13
20190401|2018-09-04 03:30,4,68.7,69,68.7,68.99,34
20190401|2018-09-04 04:00,4,69.01,69.1,69.01,69.1,21
20190401|2018-09-04 04:30,4,68.93,68.93,68.93,68.93,4
20190401|2018-09-04 05:30,4,69.2,69.3,69.18,69.18,35
20190401|2018-09-04 06:30,4,69.21,69.21,69.21,69.21,1
20190401|2018-09-04 08:00,4,69.08,69.11,68.7,68.7,79
20190401|2018-09-04 08:30,4,68.7,68.7,68.58,68.58,35
20190401|2018-09-04 09:00,4,68.44,68.48,68.44,68.48,14
20190401|2018-09-04 09:30,4,68.58,68.58,68.25,68.39,75
20190401|2018-09-04 10:30,4,68.51,68.51,68.51,68.51,4
20190401|2018-09-04 11:30,4,68.12,68.12,68.12,68.12,2
20190401|2018-09-04 13:30,4,67.75,67.75,67.7,67.7,31
20190401|2018-09-04 14:30,4,67.63,67.64,67.63,67.64,2
20190401|2018-09-05 01:00,5,67.53,67.53,67.41,67.41,3
20190401|2018-09-05 01:30,5,67.47,67.47,67.47,67.47,1
20190401|2018-09-05 04:30,5,67.39,67.39,67.19,67.19,51
20190401|2018-09-05 05:30,5,67.33,67.33,67.33,67.33,4
20190401|2018-09-05 06:00,5,67.41,67.45,67.41,67.45,11
20190401|2018-09-05 07:30,5,67.43,67.43,67.43,67.43,1
20190401|2018-09-05 08:00,5,67.63,67.73,67.63,67.73,50
20190401|2018-09-05 08:30,5,67.87,67.87,67.87,67.87,20
20190401|2018-09-05 09:00,5,67.65,67.65,67.13,67.13,110
20190401|2018-09-05 09:30,5,67.15,67.39,67.15,67.39,34
20190401|2018-09-05 10:00,5,67.49,67.55,67.49,67.55,17
20190401|2018-09-05 10:30,5,67.29,67.29,67.24,67.24,31
20190401|2018-09-05 11:00,5,67.39,67.39,67.39,67.39,10
20190401|2018-09-05 12:00,5,67.3,67.3,67.29,67.29,11
20190401|2018-09-05 12:30,5,67.19,67.19,67.19,67.19,1
20190401|2018-09-05 13:00,5,67.19,67.19,67.19,67.19,19
20190401|2018-09-05 13:30,5,67.19,67.19,67.19,67.19,2
20190401|2018-09-05 15:30,5,67.16,67.16,67,67,50
20190401|2018-09-06 01:00,6,67,67,66.97,66.97,30
20190401|2018-09-06 04:30,6,67.4,67.4,67.4,67.4,10
20190401|2018-09-06 06:30,6,67.36,67.36,67.36,67.36,1
20190401|2018-09-06 08:30,6,67.23,67.23,67.23,67.23,1
20190401|2018-09-06 09:30,6,67.15,67.15,67.1,67.1,44
20190401|2018-09-06 10:00,6,67,67.03,66.85,66.85,24
20190401|2018-09-06 11:00,6,65.83,65.83,65.75,65.75,21
20190401|2018-09-06 11:30,6,65.74,65.74,65.74,65.74,1
20190401|2018-09-06 12:00,6,66.12,66.12,66.12,66.12,20
20190401|2018-09-06 12:30,6,66.27,66.33,66.27,66.33,2
20190401|2018-09-06 13:00,6,66.44,66.44,66.25,66.25,27
20190401|2018-09-06 13:30,6,66.47,66.47,66.47,66.47,11
20190401|2018-09-06 14:00,6,66.5,66.5,66.5,66.5,5
20190401|2018-09-06 14:30,6,66.56,66.56,66.56,66.56,1
20190401|2018-09-07 03:30,7,66.54,66.54,66.54,66.54,1
20190401|2018-09-07 08:30,7,65.93,66.09,65.93,66.09,3
20190401|2018-09-07 09:30,7,65.93,65.93,65.93,65.93,1
20190401|2018-09-07 10:00,7,66.12,66.16,65.99,66.16,6
20190401|2018-09-07 10:30,7,66.32,66.41,66.32,66.41,14
20190401|2018-09-07 11:00,7,66.02,66.02,66.02,66.02,2
20190401|2018-09-07 11:30,7,66.17,66.17,66.17,66.17,1
20190401|2018-09-07 12:00,7,66.24,66.24,66.24,66.24,2
20190401|2018-09-07 12:30,7,66.35,66.35,66.35,66.35,7
20190401|2018-09-07 13:00,7,66.49,66.49,66.49,66.49,2
20190401|2018-09-07 13:30,7,66.48,66.48,66.48,66.48,3
20190401|2018-09-07 14:00,7,66.5,66.5,66.5,66.5,2
20190401|2018-09-10 00:30,10,66.86,66.86,66.86,66.86,1
20190401|2018-09-10 01:30,10,67.03,67.03,67.03,67.03,1
20190401|2018-09-10 02:00,10,67.03,67.05,67.03,67.05,2
20190401|2018-09-10 02:30,10,67.14,67.19,67.14,67.19,3
20190401|2018-09-10 04:30,10,67.03,67.05,67.03,67.05,20
20190401|2018-09-10 05:00,10,66.95,66.95,66.9,66.9,20
20190401|2018-09-10 06:00,10,67.03,67.03,67.03,67.03,1
20190401|2018-09-10 06:30,10,66.8,66.8,66.8,66.8,10
20190401|2018-09-10 07:30,10,66.9,66.9,66.9,66.9,10
20190401|2018-09-10 08:00,10,67.2,67.2,67.2,67.2,4
20190401|2018-09-10 08:30,10,67.2,67.3,67.19,67.3,56
20190401|2018-09-10 09:00,10,67.22,67.22,67.22,67.22,1
20190401|2018-09-10 09:30,10,67.21,67.21,66.7,66.7,90
20190401|2018-09-10 10:00,10,66.78,66.83,66.78,66.83,3
20190401|2018-09-10 10:30,10,66.79,67,66.46,66.46,101
20190401|2018-09-10 11:00,10,66.49,66.55,66.49,66.55,5
20190401|2018-09-10 11:30,10,66.51,66.51,66.51,66.51,2
20190401|2018-09-10 12:00,10,66.61,66.61,66.61,66.61,1
20190401|2018-09-10 13:00,10,66.57,66.57,66.57,66.57,1
20190401|2018-09-10 14:00,10,66.55,66.55,66.55,66.55,1
20190401|2018-09-11 05:30,11,66.81,66.81,66.81,66.81,1
20190401|2018-09-11 06:30,11,66.78,66.78,66.78,66.78,12
20190401|2018-09-11 07:30,11,66.8,66.8,66.8,66.8,14
20190401|2018-09-11 08:00,11,66.8,66.81,66.69,66.69,8
20190401|2018-09-11 09:00,11,66.8,67.37,66.8,67.37,40
20190401|2018-09-11 09:30,11,67.32,67.57,67.32,67.57,10
20190401|2018-09-11 10:00,11,67.66,67.71,67.66,67.71,4
20190401|2018-09-11 10:30,11,67.66,67.86,67.66,67.86,20
20190401|2018-09-11 11:30,11,67.93,67.93,67.93,67.93,5
20190401|2018-09-11 12:00,11,68.07,68.1,68.07,68.1,4
20190401|2018-09-11 12:30,11,68.14,68.14,68.12,68.12,4
20190401|2018-09-11 13:00,11,68.15,68.15,68.07,68.07,2
20190401|2018-09-11 13:30,11,68.15,68.23,68.15,68.23,13
20190401|2018-09-11 15:30,11,68.37,68.5,68.37,68.5,37
20190401|2018-09-11 21:30,12,68.61,68.61,68.61,68.61,11
20190401|2018-09-12 01:00,12,68.43,68.43,68.43,68.43,1
20190401|2018-09-12 01:30,12,68.46,68.46,68.42,68.42,12
20190401|2018-09-12 02:00,12,68.27,68.27,68.27,68.27,1
20190401|2018-09-12 02:30,12,68.29,68.4,68.29,68.4,21
20190401|2018-09-12 03:30,12,68.21,68.21,68.19,68.19,8
20190401|2018-09-12 04:00,12,68.1,68.1,68.03,68.06,42
20190401|2018-09-12 04:30,12,68.14,68.18,68.14,68.18,46
20190401|2018-09-12 06:00,12,68.39,68.39,68.39,68.39,20
20190401|2018-09-12 06:30,12,68.41,68.41,68.38,68.4,6
20190401|2018-09-12 07:30,12,68.5,68.5,68.5,68.5,10
20190401|2018-09-12 08:00,12,68.6,68.67,68.6,68.6,29
20190401|2018-09-12 08:30,12,68.7,68.7,68.7,68.7,10
20190401|2018-09-12 09:00,12,68.74,68.89,68.73,68.82,47
20190401|2018-09-12 09:30,12,68.78,69.3,68.58,69.23,327
20190401|2018-09-12 10:00,12,69.19,69.32,68.94,69.1,33
20190401|2018-09-12 10:30,12,69.15,69.16,69.08,69.16,12
20190401|2018-09-12 11:00,12,69.16,69.16,68.84,68.84,34
20190401|2018-09-12 11:30,12,69.13,69.14,68.84,69.12,26
20190401|2018-09-12 12:00,12,69.14,69.28,69.14,69.27,11
20190401|2018-09-12 13:30,12,69.08,69.08,69.08,69.08,2
20190401|2018-09-12 14:30,12,69.05,69.05,69.04,69.04,4
20190401|2018-09-13 01:30,13,68.7,68.7,68.7,68.7,3
20190401|2018-09-13 03:00,13,68.56,68.56,68.32,68.32,48
20190401|2018-09-13 03:30,13,68.25,68.25,68.25,68.25,20
20190401|2018-09-13 04:00,13,68.33,68.37,68.33,68.37,6
20190401|2018-09-13 04:30,13,68.33,68.33,68.33,68.33,4
20190401|2018-09-13 05:30,13,68.44,68.44,68.44,68.44,2
20190401|2018-09-13 06:00,13,68.51,68.56,68.47,68.48,38
20190401|2018-09-13 06:30,13,68.59,68.6,68.59,68.6,5
20190401|2018-09-13 07:00,13,68.43,68.43,68.43,68.43,1
20190401|2018-09-13 08:00,13,68.57,68.57,68.4,68.47,3
20190401|2018-09-13 08:30,13,68.37,68.37,68.37,68.37,1
20190401|2018-09-13 09:00,13,68.37,68.63,67.47,67.47,210
20190401|2018-09-13 09:30,13,67.54,67.71,67.42,67.62,57
20190401|2018-09-13 10:00,13,67.65,67.83,67.49,67.49,17
20190401|2018-09-13 11:00,13,67.61,67.8,67.61,67.8,18
20190401|2018-09-13 13:00,13,67.54,67.54,67.48,67.48,2
20190401|2018-09-14 03:30,14,67.8,67.8,67.78,67.78,5
20190401|2018-09-14 04:00,14,67.74,67.74,67.74,67.74,3
20190401|2018-09-14 09:00,14,67.16,67.31,67.16,67.31,18
20190401|2018-09-14 09:30,14,67.4,67.4,67.4,67.4,1
20190401|2018-09-14 10:00,14,67.6,67.6,67.6,67.6,6
20190401|2018-09-14 10:30,14,67.86,68.66,67.86,68.44,75
20190401|2018-09-14 11:00,14,68.2,68.2,68.2,68.2,40
20190401|2018-09-14 12:00,14,68.13,68.17,68.13,68.17,5
20190401|2018-09-14 13:00,14,67.77,68.05,67.77,67.99,31
20190401|2018-09-17 02:00,17,68.15,68.15,68.15,68.15,20
20190401|2018-09-17 02:30,17,68.3,68.3,68.3,68.3,10
20190401|2018-09-17 03:00,17,68.11,68.4,68.11,68.4,16
20190401|2018-09-17 04:30,17,68.46,68.5,68.46,68.5,12
20190401|2018-09-17 05:00,17,68.48,68.48,68.48,68.48,1
20190401|2018-09-17 08:00,17,68.35,68.4,68.35,68.4,2
20190401|2018-09-17 08:30,17,68.58,68.58,68.58,68.58,1
20190401|2018-09-17 09:00,17,68.66,68.67,68.66,68.67,45
20190401|2018-09-17 09:30,17,68.2,68.2,68.1,68.1,80
20190401|2018-09-17 10:00,17,68.06,68.2,67.95,68.2,90
20190401|2018-09-17 10:30,17,67.9,67.9,67.8,67.9,60
20190401|2018-09-17 12:30,17,67.98,68.01,67.98,68.01,13
20190401|2018-09-17 13:30,17,67.77,67.77,67.77,67.77,1
20190401|2018-09-18 03:30,18,67.81,67.81,67.81,67.81,1
20190401|2018-09-18 04:00,18,68.1,68.8,68.08,68.68,286
20190401|2018-09-18 04:30,18,68.68,68.76,68.68,68.76,13
20190401|2018-09-18 05:00,18,68.7,68.7,68.7,68.7,10
20190401|2018-09-18 05:30,18,68.65,68.65,68.6,68.6,4
20190401|2018-09-18 06:00,18,68.8,68.84,68.8,68.84,2
20190401|2018-09-18 08:00,18,68.86,68.86,68.5,68.7,23
20190401|2018-09-18 08:30,18,68.8,69.16,68.8,69.11,136
20190401|2018-09-18 09:00,18,69.08,69.08,68.81,68.9,33
20190401|2018-09-18 09:30,18,68.75,68.82,68.75,68.82,23
20190401|2018-09-18 10:00,18,68.6,68.6,68.4,68.45,77
20190401|2018-09-18 10:30,18,68.7,68.7,68.7,68.7,2
20190401|2018-09-18 11:00,18,68.7,68.7,68.5,68.6,40
20190401|2018-09-18 12:30,18,68.5,68.5,68.3,68.45,168
20190401|2018-09-18 13:00,18,68.45,68.75,68.4,68.75,104
20190401|2018-09-18 13:30,18,68.74,68.75,68.74,68.75,32
20190401|2018-09-18 15:00,18,68.8,68.8,68.8,68.8,15
20190401|2018-09-18 15:30,18,68.8,68.8,68.45,68.45,45
20190401|2018-09-19 02:00,19,68.95,68.95,68.94,68.94,4
20190401|2018-09-19 03:00,19,68.87,68.87,68.86,68.86,6
20190401|2018-09-19 04:00,19,68.61,68.61,68.61,68.61,1
20190401|2018-09-19 04:30,19,68.63,68.63,68.53,68.63,50
20190401|2018-09-19 05:00,19,68.63,68.63,68.53,68.53,20
20190401|2018-09-19 05:30,19,68.63,68.72,68.63,68.72,6
20190401|2018-09-19 07:00,19,68.41,68.42,68.38,68.42,106
20190401|2018-09-19 07:30,19,68.43,68.43,68.43,68.43,30
20190401|2018-09-19 08:00,19,68.73,68.73,68.66,68.73,11
20190401|2018-09-19 08:30,19,68.83,68.83,68.83,68.83,10
20190401|2018-09-19 09:00,19,68.93,69.16,68.9,69.05,78
20190401|2018-09-19 09:30,19,69.17,69.23,68.87,69.2,340
20190401|2018-09-19 10:00,19,69.3,69.44,69.29,69.44,5
20190401|2018-09-19 10:30,19,69.32,69.38,69.32,69.38,12
20190401|2018-09-19 11:30,19,69.23,69.23,69.23,69.23,3
20190401|2018-09-19 12:00,19,69.35,69.36,69.33,69.36,15
20190401|2018-09-19 12:30,19,69.39,69.46,69.39,69.46,7
20190401|2018-09-19 13:00,19,69.4,69.51,69.4,69.51,5
20190401|2018-09-19 13:30,19,69.41,69.41,69.41,69.41,2
20190401|2018-09-19 14:00,19,69.5,69.5,69.48,69.48,451
20190401|2018-09-19 14:30,19,69.49,69.49,69.49,69.49,195
20190401|2018-09-19 15:00,19,69.49,69.49,69.48,69.49,211
20190401|2018-09-19 15:30,19,69.49,69.49,69.49,69.49,1
20190401|2018-09-19 20:00,20,69.89,69.89,69.89,69.89,30
20190401|2018-09-20 01:00,20,69.74,69.74,69.74,69.74,10
20190401|2018-09-20 02:00,20,69.69,69.69,69.69,69.69,10
20190401|2018-09-20 02:30,20,69.73,69.73,69.73,69.73,10
20190401|2018-09-20 03:30,20,69.76,69.76,69.76,69.76,1
20190401|2018-09-20 04:00,20,69.64,69.64,69.64,69.64,2
20190401|2018-09-20 06:00,20,69.84,69.87,69.58,69.58,16
20190401|2018-09-20 06:30,20,69.58,69.58,69.58,69.58,8
20190401|2018-09-20 07:00,20,69.22,69.45,69.22,69.45,66
20190401|2018-09-20 07:30,20,69.24,69.5,69.24,69.5,28
20190401|2018-09-20 08:00,20,69.56,69.75,69.56,69.73,87
20190401|2018-09-20 08:30,20,69.69,69.69,69.35,69.62,105
20190401|2018-09-20 09:00,20,69.57,69.57,69.41,69.42,5
20190401|2018-09-20 09:30,20,69.37,69.43,69.2,69.43,5
20190401|2018-09-20 10:00,20,69.34,69.34,69.34,69.34,1
20190401|2018-09-20 10:30,20,69.35,69.35,69.21,69.21,6
20190401|2018-09-20 11:00,20,69.31,69.32,69.31,69.32,2
20190401|2018-09-20 13:00,20,69.29,69.32,69.29,69.32,3
20190401|2018-09-20 13:30,20,69.06,69.13,69.06,69.13,2
20190401|2018-09-21 01:00,21,69.31,69.31,69.31,69.31,19
20190401|2018-09-21 01:30,21,69.23,69.23,69.23,69.23,3
20190401|2018-09-21 02:00,21,69.35,69.35,69.35,69.35,20
20190401|2018-09-21 02:30,21,69.35,69.35,69.35,69.35,5
20190401|2018-09-21 03:00,21,69.45,69.55,69.45,69.55,30
20190401|2018-09-21 03:30,21,69.59,69.65,69.59,69.64,35
20190401|2018-09-21 04:00,21,69.7,69.7,69.65,69.65,11
20190401|2018-09-21 05:30,21,69.75,69.75,69.73,69.74,22
20190401|2018-09-21 06:00,21,69.75,69.75,69.73,69.73,19
20190401|2018-09-21 07:30,21,69.62,69.62,69.62,69.62,6
20190401|2018-09-21 08:00,21,69.67,69.85,69.67,69.85,15
20190401|2018-09-21 09:00,21,69.9,70.18,69.9,70.18,43
20190401|2018-09-21 09:30,21,70.27,70.34,69.65,69.65,94
20190401|2018-09-21 10:00,21,69.59,69.59,68.78,69.26,207
20190401|2018-09-21 10:30,21,69,69,68.85,68.94,41
20190401|2018-09-21 11:00,21,69.1,69.26,69.1,69.26,48
20190401|2018-09-21 11:30,21,69.11,69.2,69.1,69.2,34
20190401|2018-09-21 12:00,21,69.3,69.35,69.3,69.35,33
20190401|2018-09-21 12:30,21,69.06,69.1,69.04,69.1,14
20190401|2018-09-21 13:00,21,69.1,69.4,69.1,69.4,25
20190401|2018-09-21 15:00,21,69.28,69.28,69.28,69.28,1
20190401|2018-09-23 22:30,24,70,70.05,70,70.05,15
20190401|2018-09-23 23:00,24,70.05,70.05,70.05,70.05,6
20190401|2018-09-24 00:30,24,70.31,70.31,70.31,70.31,3
20190401|2018-09-24 01:00,24,70.42,70.42,70.35,70.35,23
20190401|2018-09-24 01:30,24,70.45,70.45,70.45,70.45,1
20190401|2018-09-24 02:00,24,70.34,70.38,70.3,70.38,33
20190401|2018-09-24 03:00,24,70.32,70.44,70.2,70.42,41
20190401|2018-09-24 03:30,24,70.47,70.67,70.47,70.54,37
20190401|2018-09-24 04:00,24,70.58,70.58,70.58,70.58,1
20190401|2018-09-24 05:30,24,70.4,70.4,70.3,70.35,12
20190401|2018-09-24 06:00,24,70.39,70.39,70.39,70.39,3
20190401|2018-09-24 07:00,24,70.3,70.3,70.3,70.3,19
20190401|2018-09-24 08:00,24,70.46,70.54,70.42,70.52,80
20190401|2018-09-24 08:30,24,70.46,70.6,70.44,70.6,13
20190401|2018-09-24 09:00,24,70.51,70.65,70.4,70.4,22
20190401|2018-09-24 09:30,24,70.4,70.56,70.3,70.56,39
20190401|2018-09-24 10:00,24,70.6,70.69,70.6,70.6,29
20190401|2018-09-24 10:30,24,70.72,70.96,70.72,70.84,21
20190401|2018-09-24 11:00,24,70.91,70.91,70.77,70.77,3
20190401|2018-09-24 11:30,24,70.67,70.67,70.67,70.67,1
20190401|2018-09-24 12:00,24,70.6,70.69,70.6,70.69,11
20190401|2018-09-24 12:30,24,70.8,70.8,70.8,70.8,10
20190401|2018-09-24 13:00,24,70.87,70.87,70.68,70.68,53
20190401|2018-09-25 00:30,25,71,71,71,71,1
20190401|2018-09-25 01:30,25,71.09,71.09,71.05,71.05,38
20190401|2018-09-25 02:00,25,71.09,71.09,71.09,71.09,10
20190401|2018-09-25 02:30,25,70.97,70.97,70.97,70.97,5
20190401|2018-09-25 03:00,25,71.11,71.4,71.11,71.4,23
20190401|2018-09-25 03:30,25,71.4,71.4,71.3,71.3,28
20190401|2018-09-25 04:30,25,71.28,71.28,71.28,71.28,1
20190401|2018-09-25 06:00,25,71.33,71.33,71.33,71.33,1
20190401|2018-09-25 06:30,25,71.2,71.2,71.2,71.2,10
20190401|2018-09-25 07:00,25,71.13,71.13,71.08,71.13,38
20190401|2018-09-25 07:30,25,71.16,71.24,71.16,71.24,13
20190401|2018-09-25 08:00,25,71.29,71.35,71.29,71.35,16
20190401|2018-09-25 08:30,25,71.3,71.38,71.21,71.21,5
20190401|2018-09-25 09:00,25,71.25,71.43,71.25,71.29,21
20190401|2018-09-25 09:30,25,71.31,71.42,71.07,71.07,62
20190401|2018-09-25 10:00,25,71.1,71.31,71.07,71.31,48
20190401|2018-09-25 10:30,25,71.27,71.27,70.94,70.94,23
20190401|2018-09-25 11:00,25,71.17,71.17,71.17,71.17,1
20190401|2018-09-25 12:00,25,71.32,71.32,71.32,71.32,2
20190401|2018-09-25 12:30,25,71.3,71.3,71.3,71.3,9
20190401|2018-09-25 13:00,25,71.21,71.31,71.21,71.31,15
20190401|2018-09-25 15:30,25,71.09,71.09,70.98,70.98,12
20190401|2018-09-25 19:30,26,70.94,70.94,70.94,70.94,1
20190401|2018-09-26 01:30,26,71.32,71.32,71.32,71.32,21
20190401|2018-09-26 02:00,26,71.42,71.42,71.42,71.42,10
20190401|2018-09-26 03:30,26,71.35,71.35,71.35,71.35,1
20190401|2018-09-26 05:00,26,71.2,71.2,71.2,71.2,1
20190401|2018-09-26 06:30,26,71.09,71.09,70.9,70.9,17
20190401|2018-09-26 07:00,26,70.9,70.9,70.9,70.9,17
20190401|2018-09-26 07:30,26,70.93,70.93,70.93,70.93,1
20190401|2018-09-26 08:00,26,70.95,71.02,70.88,71.02,15
20190401|2018-09-26 09:00,26,70.9,70.92,70.9,70.92,2
20190401|2018-09-26 09:30,26,70.84,71.25,70.84,71.05,124
20190401|2018-09-26 10:00,26,70.9,71,70.73,71,60
20190401|2018-09-26 11:00,26,70.97,70.97,70.97,70.97,1
20190401|2018-09-26 12:30,26,70.88,70.88,70.65,70.65,50
20190401|2018-09-26 13:00,26,70.65,70.84,70.65,70.7,33
20190401|2018-09-26 15:00,26,71,71.01,71,71.01,14
20190401|2018-09-27 01:30,27,71.47,71.47,71.47,71.47,5
20190401|2018-09-27 03:00,27,71.56,71.56,71.56,71.56,1
20190401|2018-09-27 03:30,27,71.49,71.49,71.39,71.39,34
20190401|2018-09-27 04:00,27,71.3,71.3,71.28,71.28,2
20190401|2018-09-27 04:30,27,71.35,71.35,71.35,71.35,1
20190401|2018-09-27 05:00,27,71.41,71.41,71.41,71.41,3
20190401|2018-09-27 07:30,27,71.54,71.54,71.54,71.54,5
20190401|2018-09-27 08:00,27,71.36,71.4,71.3,71.3,31
20190401|2018-09-27 08:30,27,71.3,71.3,70.93,71.04,79
20190401|2018-09-27 09:00,27,70.96,71.12,70.91,71.12,11
20190401|2018-09-27 09:30,27,71.24,71.24,71,71,6
20190401|2018-09-27 10:00,27,71.09,71.09,71.05,71.05,12
20190401|2018-09-27 10:30,27,71.17,71.29,71.17,71.29,14
20190401|2018-09-27 12:00,27,71.09,71.09,71.03,71.03,3
20190401|2018-09-27 12:30,27,71.1,71.21,71.1,71.21,9
20190401|2018-09-27 13:00,27,71.1,71.1,71.1,71.1,5
20190401|2018-09-27 13:30,27,71.26,71.37,71.26,71.37,13
20190401|2018-09-28 02:00,28,71.43,71.43,71.43,71.43,1
20190401|2018-09-28 02:30,28,71.43,71.45,71.35,71.35,30
20190401|2018-09-28 03:00,28,71.45,71.45,71.4,71.4,20
20190401|2018-09-28 03:30,28,71.38,71.38,71.38,71.38,10
20190401|2018-09-28 04:00,28,71.29,71.53,71.29,71.52,36
20190401|2018-09-28 04:30,28,71.43,71.49,71.43,71.49,5
20190401|2018-09-28 05:00,28,71.42,71.42,71.42,71.42,7
20190401|2018-09-28 07:00,28,71.33,71.33,71.33,71.33,1
20190401|2018-09-28 07:30,28,71.37,71.46,71.37,71.46,11
20190401|2018-09-28 08:00,28,71.3,71.31,71.16,71.31,47
20190401|2018-09-28 08:30,28,71.5,71.58,71.5,71.58,30
20190401|2018-09-28 09:00,28,71.7,72.25,71.7,72.15,103
20190401|2018-09-28 09:30,28,72.2,72.2,72,72.07,88
20190401|2018-09-28 10:00,28,72.34,72.36,72.34,72.35,4
20190401|2018-09-28 10:30,28,72.31,72.5,72.3,72.5,38
20190401|2018-09-28 11:00,28,72.54,72.56,72.45,72.45,16
20190401|2018-09-28 11:30,28,72.53,72.6,72.49,72.6,17
20190401|2018-09-28 12:00,28,72.62,72.62,72.62,72.62,12
20190401|2018-09-28 12:30,28,72.49,72.53,72.49,72.53,12
20190401|2018-09-28 13:00,28,72.41,72.57,72.4,72.43,9
20190401|2018-09-28 13:30,28,72.34,72.34,72.34,72.34,19
20190401|2018-09-28 14:00,28,72.37,72.45,72.37,72.45,30
20190401|2018-10-01 01:00,1,72.68,72.68,72.68,72.68,3
20190401|2018-10-01 01:30,1,72.53,72.53,72.53,72.53,1
20190401|2018-10-01 02:30,1,72.46,72.46,72.46,72.46,3
20190401|2018-10-01 03:00,1,72.36,72.39,72.35,72.35,4
20190401|2018-10-01 03:30,1,72.42,72.42,72.42,72.42,1
20190401|2018-10-01 04:30,1,72.5,72.57,72.5,72.57,3
20190401|2018-10-01 06:30,1,72.38,72.38,72.38,72.38,4
20190401|2018-10-01 07:00,1,72.52,72.52,72.52,72.52,1
20190401|2018-10-01 08:00,1,72.43,72.6,72.15,72.54,94
20190401|2018-10-01 08:30,1,72.39,72.71,72.39,72.71,47
20190401|2018-10-01 09:00,1,72.95,73.01,72.85,72.97,68
20190401|2018-10-01 09:30,1,72.77,72.91,72.6,72.85,61
20190401|2018-10-01 10:00,1,72.97,73.4,72.97,73.4,70
20190401|2018-10-01 10:30,1,73.52,73.99,73.52,73.98,15
20190401|2018-10-01 11:00,1,73.84,73.84,73.7,73.7,71
20190401|2018-10-01 11:30,1,73.84,73.86,73.78,73.78,21
20190401|2018-10-01 12:00,1,73.9,74.2,73.9,74.05,52
20190401|2018-10-01 12:30,1,74.16,74.28,74.06,74.28,7
20190401|2018-10-01 13:00,1,74.16,74.47,74.16,74.47,64
20190401|2018-10-01 13:30,1,74.62,74.74,74.62,74.7,16
20190401|2018-10-01 14:00,1,74.69,74.69,74.69,74.69,1
20190401|2018-10-01 21:00,2,74.62,74.62,74.62,74.62,1
20190401|2018-10-02 01:00,2,74.89,74.92,74.89,74.92,10
20190401|2018-10-02 02:30,2,74.66,74.79,74.66,74.67,6
20190401|2018-10-02 03:00,2,74.71,74.71,74.71,74.71,1
20190401|2018-10-02 04:00,2,74.4,74.4,74.4,74.4,58
20190401|2018-10-02 04:30,2,74.5,74.5,74.41,74.41,257
20190401|2018-10-02 05:00,2,74.47,74.47,74.47,74.47,1
20190401|2018-10-02 06:30,2,74.62,74.72,74.62,74.72,9
20190401|2018-10-02 07:00,2,74.46,74.48,74.42,74.42,6
20190401|2018-10-02 07:30,2,74.62,74.62,74.62,74.62,1
20190401|2018-10-02 08:30,2,74.55,74.59,74.52,74.52,195
20190401|2018-10-02 09:00,2,74.57,74.58,74.3,74.3,1033
20190401|2018-10-02 09:30,2,74.48,74.48,74.27,74.32,513
20190401|2018-10-02 10:00,2,74.6,74.73,74.6,74.73,8
20190401|2018-10-02 10:30,2,74.57,74.58,74.54,74.54,3
20190401|2018-10-02 11:00,2,74.51,74.52,74.51,74.52,4
20190401|2018-10-02 12:00,2,74.39,74.39,74.34,74.35,150
20190401|2018-10-02 12:30,2,74.31,74.31,74.31,74.31,1
20190401|2018-10-02 13:30,2,74.48,74.48,74.31,74.31,62
20190401|2018-10-02 14:00,2,74.31,74.34,74.31,74.34,483
20190401|2018-10-02 14:30,2,74.37,74.47,74.37,74.38,208
20190401|2018-10-02 15:00,2,74.38,74.38,74.37,74.37,641
20190401|2018-10-02 15:30,2,74.37,74.37,74.36,74.36,108
20190401|2018-10-02 16:30,2,74.36,74.36,74.36,74.36,17
20190401|2018-10-03 04:00,3,74.78,74.78,74.72,74.72,4
20190401|2018-10-03 04:30,3,74.53,74.53,74.53,74.53,4
20190401|2018-10-03 08:00,3,74.45,74.46,74.39,74.39,44
20190401|2018-10-03 08:30,3,74.34,74.35,74.2,74.26,34
20190401|2018-10-03 09:00,3,74.28,74.31,74.23,74.23,807
20190401|2018-10-03 09:30,3,74.23,74.73,73.7,74.73,1071
20190401|2018-10-03 10:00,3,74.8,75.11,74.58,74.58,119
20190401|2018-10-03 10:30,3,74.47,74.86,74.47,74.82,13
20190401|2018-10-03 11:30,3,74.86,74.86,74.86,74.86,2
20190401|2018-10-03 12:00,3,75.01,75.41,75.01,75.38,139
20190401|2018-10-03 12:30,3,75.44,76,75.44,75.87,40
20190401|2018-10-03 13:00,3,75.7,75.87,75.64,75.7,48
20190401|2018-10-03 13:30,3,75.55,75.6,75.55,75.6,11
20190401|2018-10-03 14:00,3,75.6,75.6,75.6,75.6,10
20190401|2018-10-03 14:30,3,75.5,75.5,75.44,75.45,30
20190401|2018-10-03 15:00,3,75.38,75.44,75.38,75.44,74
20190401|2018-10-03 15:30,3,75.44,75.47,75.44,75.47,483
20190401|2018-10-03 16:00,3,75.47,75.47,75.47,75.47,74
20190401|2018-10-03 16:30,3,75.47,75.47,75.47,75.47,18
20190401|2018-10-03 21:00,4,75.43,75.43,75.43,75.43,100
20190401|2018-10-04 00:30,4,75.5,75.5,75.5,75.5,7
20190401|2018-10-04 01:00,4,75.5,75.5,75.42,75.42,53
20190401|2018-10-04 01:30,4,75.42,75.42,75.41,75.41,95
20190401|2018-10-04 02:30,4,75.7,75.7,75.7,75.7,1
20190401|2018-10-04 03:30,4,75.6,75.6,75.6,75.6,10
20190401|2018-10-04 04:30,4,75.5,75.5,75.5,75.5,10
20190401|2018-10-04 06:00,4,75.68,75.68,75.68,75.68,7
20190401|2018-10-04 07:00,4,75.55,75.55,75.33,75.34,226
20190401|2018-10-04 07:30,4,75.35,75.35,75.35,75.35,7
20190401|2018-10-04 08:00,4,75.35,75.35,75.16,75.31,520
20190401|2018-10-04 08:30,4,75.06,75.2,74.96,75.04,70
20190401|2018-10-04 09:00,4,75.01,75.25,74.92,75.18,73
20190401|2018-10-04 09:30,4,75.29,75.29,74.87,75.09,33
20190401|2018-10-04 10:00,4,75.11,75.11,74.79,74.94,85
20190401|2018-10-04 10:30,4,74.98,74.98,74.58,74.58,48
20190401|2018-10-04 11:00,4,74.42,74.42,74.24,74.33,64
20190401|2018-10-04 11:30,4,74.3,74.35,74.27,74.27,19
20190401|2018-10-04 12:00,4,74.13,74.19,74.09,74.09,15
20190401|2018-10-04 12:30,4,73.99,73.99,73.42,73.83,20
20190401|2018-10-04 13:00,4,73.77,73.84,73.67,73.84,12
20190401|2018-10-04 14:00,4,73.96,73.96,73.96,73.96,1
20190401|2018-10-05 02:00,5,74.32,74.32,74.32,74.32,1
20190401|2018-10-05 03:00,5,74.2,74.2,74.1,74.1,17
20190401|2018-10-05 04:00,5,73.99,74.31,73.99,74.31,28
20190401|2018-10-05 04:30,5,74.31,74.34,74.31,74.34,5
20190401|2018-10-05 05:00,5,74.17,74.17,74.08,74.08,15
20190401|2018-10-05 05:30,5,74.08,74.09,74.08,74.09,2
20190401|2018-10-05 06:00,5,73.89,73.89,73.89,73.89,1
20190401|2018-10-05 07:00,5,74.1,74.21,74.1,74.21,21
20190401|2018-10-05 07:30,5,74.09,74.09,74.09,74.09,2
20190401|2018-10-05 08:00,5,73.97,73.97,73.8,73.8,33
20190401|2018-10-05 08:30,5,73.72,73.72,73.41,73.6,59
20190401|2018-10-05 09:00,5,73.9,74.37,73.9,74,65
20190401|2018-10-05 09:30,5,73.99,74.39,73.99,74.26,66
20190401|2018-10-05 10:00,5,74.35,74.45,74.18,74.43,35
20190401|2018-10-05 10:30,5,74.12,74.12,74.12,74.12,1
20190401|2018-10-05 11:00,5,73.94,73.99,73.89,73.9,13
20190401|2018-10-05 11:30,5,74.03,74.56,74,74.48,8
20190401|2018-10-05 12:00,5,74.22,74.23,74.1,74.1,9
20190401|2018-10-05 13:00,5,74.08,74.09,73.87,73.87,4
20190401|2018-10-05 13:30,5,73.77,73.79,73.71,73.76,34
20190401|2018-10-07 17:30,8,73.27,73.27,73.27,73.27,1
20190401|2018-10-08 06:30,8,72.89,72.89,72.89,72.89,1
20190401|2018-10-08 07:30,8,72.89,72.9,72.65,72.86,124
20190401|2018-10-08 08:00,8,73.03,73.22,73.03,73.21,10
20190401|2018-10-08 08:30,8,73.2,73.66,73.19,73.66,137
20190401|2018-10-08 09:00,8,73.68,73.68,73.29,73.36,11
20190401|2018-10-08 09:30,8,73.37,73.37,73.37,73.37,1
20190401|2018-10-08 10:00,8,73.19,73.54,73.19,73.54,12
20190401|2018-10-08 10:30,8,73.48,73.48,73.48,73.48,1
20190401|2018-10-08 11:00,8,73.15,73.15,73.15,73.15,2
20190401|2018-10-08 12:30,8,73.71,73.71,73.63,73.63,2
20190401|2018-10-08 13:00,8,73.66,73.73,73.64,73.72,5
20190401|2018-10-08 21:00,9,73.96,73.96,73.96,73.96,1
20190401|2018-10-08 21:30,9,73.99,73.99,73.99,73.99,1
20190401|2018-10-09 01:00,9,74.03,74.03,74.03,74.03,2
20190401|2018-10-09 01:30,9,74.13,74.14,74.13,74.14,15
20190401|2018-10-09 03:30,9,74.05,74.23,74.05,74.23,4
20190401|2018-10-09 04:00,9,74.35,74.4,74.35,74.39,13
20190401|2018-10-09 04:30,9,74.19,74.19,74.19,74.19,1
20190401|2018-10-09 06:30,9,74.12,74.12,74.12,74.12,1
20190401|2018-10-09 07:00,9,74.1,74.13,74.1,74.13,60
20190401|2018-10-09 07:30,9,74.13,74.25,74.11,74.25,8
20190401|2018-10-09 08:00,9,74.07,74.07,73.94,74.04,18
20190401|2018-10-09 08:30,9,74.11,74.23,74.1,74.13,7
20190401|2018-10-09 09:00,9,74.02,74.02,73.55,73.71,63
20190401|2018-10-09 09:30,9,73.95,74.33,73.95,74.33,26
20190401|2018-10-09 10:00,9,74.26,74.32,74.25,74.3,104
20190401|2018-10-09 10:30,9,74.18,74.22,74.18,74.2,3
20190401|2018-10-09 11:00,9,74.3,74.3,74.19,74.19,2
20190401|2018-10-09 11:30,9,74.11,74.23,74.07,74.23,24
20190401|2018-10-09 12:00,9,74.24,74.24,74.24,74.24,1
20190401|2018-10-09 12:30,9,74.39,74.65,74.39,74.65,26
20190401|2018-10-09 13:00,9,74.42,74.44,74.35,74.35,92
20190401|2018-10-09 13:30,9,74.44,74.44,74.4,74.4,165
20190401|2018-10-09 14:00,9,74.19,74.19,74.19,74.19,3
20190401|2018-10-10 01:00,10,74.22,74.22,74.22,74.22,2
20190401|2018-10-10 02:30,10,74.16,74.16,74.16,74.16,192
20190401|2018-10-10 03:00,10,74.16,74.16,74.08,74.11,120
20190401|2018-10-10 03:30,10,74.08,74.08,74.08,74.08,80
20190401|2018-10-10 07:00,10,74.25,74.25,74.25,74.25,1
20190401|2018-10-10 07:30,10,74.2,74.2,74,74.08,133
20190401|2018-10-10 08:00,10,74.08,74.17,74.02,74.16,775
20190401|2018-10-10 08:30,10,74.07,74.07,73.82,73.88,227
20190401|2018-10-10 09:00,10,73.82,73.82,73.43,73.43,13
20190401|2018-10-10 09:30,10,73.35,73.42,73.13,73.14,951
20190401|2018-10-10 10:00,10,73.02,73.27,72.78,73.09,540
20190401|2018-10-10 10:30,10,73.03,73.06,72.86,72.86,206
20190401|2018-10-10 11:00,10,72.86,72.89,72.79,72.89,167
20190401|2018-10-10 11:30,10,72.81,72.98,72.81,72.98,2
20190401|2018-10-10 12:00,10,72.83,72.83,72.83,72.83,10
20190401|2018-10-10 12:30,10,73.05,73.05,73.05,73.05,1
20190401|2018-10-10 13:00,10,72.84,72.84,72.7,72.7,3
20190401|2018-10-10 13:30,10,72.67,72.68,72.67,72.68,30
20190401|2018-10-10 14:00,10,72.59,72.59,72.52,72.52,41
20190401|2018-10-10 15:30,10,72.14,72.21,72.14,72.21,265
20190401|2018-10-10 19:00,11,72.14,72.15,72.14,72.15,4
20190401|2018-10-10 20:30,11,71.93,71.93,71.93,71.93,1
20190401|2018-10-11 00:00,11,71.45,71.45,71.45,71.45,1
20190401|2018-10-11 01:00,11,71.81,71.85,71.81,71.85,4
20190401|2018-10-11 03:00,11,71.92,71.92,71.92,71.92,1
20190401|2018-10-11 03:30,11,71.97,71.97,71.97,71.97,1
20190401|2018-10-11 04:00,11,71.45,71.45,71.27,71.27,7
20190401|2018-10-11 04:30,11,71.73,71.73,71.73,71.73,1
20190401|2018-10-11 05:00,11,71.55,71.55,71.55,71.55,3
20190401|2018-10-11 05:30,11,71.36,71.36,71.36,71.36,5
20190401|2018-10-11 07:00,11,71.73,71.73,71.73,71.73,2
20190401|2018-10-11 07:30,11,71.82,71.97,71.81,71.97,5
20190401|2018-10-11 08:00,11,71.74,71.91,71.72,71.91,13
20190401|2018-10-11 08:30,11,71.73,71.73,71.73,71.73,2
20190401|2018-10-11 09:00,11,71.49,71.49,71.49,71.49,1
20190401|2018-10-11 09:30,11,71.33,71.34,71.13,71.13,610
20190401|2018-10-11 10:00,11,71.39,71.47,70.76,71,435
20190401|2018-10-11 10:30,11,70.91,70.95,70.82,70.82,20
20190401|2018-10-11 11:00,11,71.17,71.17,71.15,71.16,4
20190401|2018-10-11 12:00,11,70.9,70.9,70.9,70.9,3
20190401|2018-10-11 12:30,11,70.67,70.67,70.65,70.65,16
20190401|2018-10-11 13:00,11,70.55,70.56,70.54,70.55,44
20190401|2018-10-11 13:30,11,70.21,70.29,70.13,70.13,61
20190401|2018-10-11 20:30,12,70.78,70.78,70.78,70.78,1
20190401|2018-10-11 22:30,12,70.97,70.97,70.97,70.97,1
20190401|2018-10-11 23:30,12,71.23,71.23,71.23,71.23,3
20190401|2018-10-12 00:00,12,71.3,71.3,71.3,71.3,1
20190401|2018-10-12 01:00,12,71.25,71.25,71.25,71.25,1
20190401|2018-10-12 01:30,12,71.32,71.35,71.32,71.35,3
20190401|2018-10-12 02:00,12,71.39,71.41,71.36,71.41,322
20190401|2018-10-12 02:30,12,71.41,71.41,71.41,71.41,1
20190401|2018-10-12 04:00,12,71.1,71.1,71.1,71.1,1
20190401|2018-10-12 05:00,12,70.96,70.97,70.96,70.97,49
20190401|2018-10-12 05:30,12,70.96,71.12,70.96,71.12,258
20190401|2018-10-12 07:00,12,71.33,71.33,71.33,71.33,2
20190401|2018-10-12 07:30,12,71.4,71.41,71.32,71.32,140
20190401|2018-10-12 08:00,12,71.36,71.41,71.35,71.41,131
20190401|2018-10-12 08:30,12,71.1,71.1,70.92,70.92,241
20190401|2018-10-12 09:00,12,70.81,70.89,70.66,70.82,31
20190401|2018-10-12 09:30,12,70.72,70.87,70.63,70.75,12
20190401|2018-10-12 10:00,12,70.96,71.12,70.95,71.01,26
20190401|2018-10-12 10:30,12,70.66,70.67,70.64,70.65,7
20190401|2018-10-12 11:00,12,70.58,70.58,70.29,70.31,32
20190401|2018-10-12 11:30,12,70.22,70.38,70.16,70.38,17
20190401|2018-10-12 12:30,12,70.7,70.74,70.69,70.74,32
20190401|2018-10-12 13:00,12,70.6,70.78,70.57,70.78,5
20190401|2018-10-12 13:30,12,70.95,71.05,70.95,71.05,6
20190401|2018-10-15 01:30,15,71.54,71.54,71.54,71.54,1
20190401|2018-10-15 02:30,15,71.18,71.18,71.06,71.06,5
20190401|2018-10-15 03:00,15,71.11,71.11,71.11,71.11,2
20190401|2018-10-15 03:30,15,71.19,71.43,71.18,71.28,23
20190401|2018-10-15 04:00,15,71.1,71.3,71.09,71.3,8
20190401|2018-10-15 04:30,15,71.34,71.34,71.34,71.34,6
20190401|2018-10-15 05:00,15,71.41,71.5,71.41,71.5,429
20190401|2018-10-15 06:00,15,71.28,71.28,71.28,71.28,12
20190401|2018-10-15 06:30,15,71.48,71.48,71.48,71.48,87
20190401|2018-10-15 07:00,15,71.47,71.47,71.46,71.46,24
20190401|2018-10-15 07:30,15,71.33,71.33,71.33,71.33,2
20190401|2018-10-15 08:00,15,71.38,71.38,71.06,71.06,505
20190401|2018-10-15 08:30,15,71.07,71.07,70.66,70.67,30
20190401|2018-10-15 09:00,15,70.46,70.82,70.46,70.81,12
20190401|2018-10-15 09:30,15,70.77,71.14,70.73,71.13,11
20190401|2018-10-15 10:00,15,71.2,71.2,71.13,71.13,6
20190401|2018-10-15 10:30,15,70.86,70.86,70.84,70.84,5
20190401|2018-10-15 11:00,15,70.64,70.97,70.64,70.97,10
20190401|2018-10-15 12:30,15,71.02,71.02,71.02,71.02,22
20190401|2018-10-15 13:00,15,71.19,71.35,71.19,71.35,26
20190401|2018-10-15 13:30,15,71.3,71.3,71.17,71.17,285
20190401|2018-10-15 14:00,15,71.17,71.17,71.11,71.11,301
20190401|2018-10-15 14:30,15,71.11,71.11,71.11,71.11,3
20190401|2018-10-15 19:30,16,71.36,71.38,71.36,71.36,3
20190401|2018-10-15 20:30,16,71.53,71.53,71.53,71.53,1
20190401|2018-10-16 00:30,16,71.53,71.53,71.53,71.53,29
20190401|2018-10-16 01:00,16,71.37,71.37,71.31,71.31,2
20190401|2018-10-16 02:00,16,70.98,70.98,70.98,70.98,1
20190401|2018-10-16 03:00,16,70.71,70.71,70.71,70.71,2
20190401|2018-10-16 03:30,16,70.85,70.9,70.85,70.9,2
20190401|2018-10-16 04:00,16,70.81,70.87,70.81,70.86,21
20190401|2018-10-16 05:00,16,70.7,70.73,70.67,70.73,203
20190401|2018-10-16 05:30,16,70.73,70.73,70.71,70.71,183
20190401|2018-10-16 06:00,16,70.71,70.73,70.71,70.71,11
20190401|2018-10-16 06:30,16,70.76,70.76,70.76,70.76,5
20190401|2018-10-16 07:30,16,70.95,71,70.95,71,11
20190401|2018-10-16 08:00,16,71.03,71.03,70.79,70.79,4
20190401|2018-10-16 08:30,16,70.89,71.18,70.89,71.18,10
20190401|2018-10-16 09:00,16,71.27,71.42,71.18,71.18,371
20190401|2018-10-16 09:30,16,71.1,71.27,71.05,71.27,21
20190401|2018-10-16 10:00,16,71.25,71.38,71.23,71.37,4
20190401|2018-10-16 10:30,16,71.32,71.53,71.32,71.53,91
20190401|2018-10-16 11:00,16,71.58,71.84,71.58,71.63,144
20190401|2018-10-16 11:30,16,71.4,71.4,71.4,71.4,1
20190401|2018-10-16 12:00,16,71.57,71.57,71.51,71.51,2
20190401|2018-10-16 12:30,16,71.57,71.91,71.57,71.91,121
20190401|2018-10-16 13:00,16,71.65,71.65,71.54,71.54,4
20190401|2018-10-16 13:30,16,71.54,71.55,71.54,71.55,3
20190401|2018-10-16 14:00,16,71.44,71.44,71.44,71.44,1
20190401|2018-10-17 00:30,17,71.5,71.5,71.5,71.5,1
20190401|2018-10-17 02:30,17,71.88,71.88,71.88,71.88,41
20190401|2018-10-17 03:00,17,71.88,71.88,71.88,71.88,1
20190401|2018-10-17 04:00,17,71.76,71.76,71.41,71.41,11
20190401|2018-10-17 04:30,17,71.45,71.46,71.37,71.37,7
20190401|2018-10-17 06:30,17,71.18,71.18,71.16,71.16,3
20190401|2018-10-17 07:00,17,71.2,71.2,71.2,71.2,42
20190401|2018-10-17 07:30,17,71.06,71.06,71.04,71.04,36
20190401|2018-10-17 08:00,17,71.03,71.03,70.86,71.02,7
20190401|2018-10-17 08:30,17,70.85,70.97,70.5,70.8,57
20190401|2018-10-17 09:00,17,70.55,70.74,70.52,70.74,8
20190401|2018-10-17 09:30,17,70.75,70.75,69.76,69.76,47
20190401|2018-10-17 10:00,17,69.75,69.9,69.75,69.88,38
20190401|2018-10-17 10:30,17,69.99,70.04,69.88,69.99,6
20190401|2018-10-17 11:30,17,70.24,70.28,70.18,70.27,5
20190401|2018-10-17 12:00,17,70.28,70.28,70.09,70.09,15
20190401|2018-10-17 12:30,17,69.9,69.9,69.9,69.9,2
20190401|2018-10-17 13:00,17,69.91,69.91,69.52,69.8,27
20190401|2018-10-17 13:30,17,69.74,69.8,69.74,69.8,5
20190401|2018-10-17 14:00,17,70.03,70.03,70.03,70.03,1
20190401|2018-10-18 00:00,18,69.82,69.82,69.82,69.82,3
20190401|2018-10-18 00:30,18,69.79,69.79,69.79,69.79,1
20190401|2018-10-18 02:00,18,69.75,69.75,69.65,69.65,4
20190401|2018-10-18 03:00,18,69.48,69.71,69.44,69.71,12
20190401|2018-10-18 03:30,18,69.48,69.48,69.36,69.36,2
20190401|2018-10-18 04:00,18,69.44,69.44,69.44,69.44,13
20190401|2018-10-18 05:30,18,69.17,69.22,69.17,69.22,25
20190401|2018-10-18 06:00,18,69.09,69.21,69.09,69.16,13
20190401|2018-10-18 06:30,18,69.27,69.27,69.27,69.27,1
20190401|2018-10-18 07:00,18,68.81,68.85,68.76,68.85,13
20190401|2018-10-18 07:30,18,68.83,68.83,68.83,68.83,1
20190401|2018-10-18 08:00,18,68.73,68.75,68.73,68.75,6
20190401|2018-10-18 08:30,18,68.76,68.93,68.69,68.93,7
20190401|2018-10-18 09:00,18,69.08,69.31,69.06,69.31,15
20190401|2018-10-18 09:30,18,69.38,69.54,69.34,69.54,91
20190401|2018-10-18 10:00,18,69.47,69.69,69.47,69.56,16
20190401|2018-10-18 10:30,18,69.49,69.55,69.28,69.28,8
20190401|2018-10-18 11:00,18,69.34,69.34,69.07,69.21,7
20190401|2018-10-18 11:30,18,69.42,69.43,69.42,69.43,4
20190401|2018-10-18 12:00,18,69.24,69.36,69.23,69.23,6
20190401|2018-10-18 12:30,18,69.07,69.07,68.86,68.86,6
20190401|2018-10-18 13:00,18,68.83,68.95,68.71,68.82,51
20190401|2018-10-18 14:30,18,68.97,68.97,68.97,68.97,4
20190401|2018-10-18 15:00,18,68.85,68.85,68.85,68.85,1
20190401|2018-10-18 15:30,18,68.78,68.78,68.78,68.78,1
20190401|2018-10-18 19:30,19,68.98,69.02,68.98,69.02,11
20190401|2018-10-19 03:00,19,68.84,68.86,68.72,68.86,11
20190401|2018-10-19 03:30,19,69.08,69.08,69.01,69.06,16
20190401|2018-10-19 04:00,19,69.08,69.26,69.08,69.18,35
20190401|2018-10-19 04:30,19,69.19,69.31,69.19,69.31,7
20190401|2018-10-19 05:00,19,69.28,69.34,69.28,69.34,4
20190401|2018-10-19 06:30,19,69.49,69.5,69.49,69.5,4
20190401|2018-10-19 07:30,19,69.56,69.71,69.49,69.49,47
20190401|2018-10-19 08:00,19,69.51,69.57,69.47,69.57,9
20190401|2018-10-19 08:30,19,69.6,69.84,69.6,69.79,48
20190401|2018-10-19 09:00,19,69.82,70.01,69.8,69.8,22
20190401|2018-10-19 09:30,19,69.77,69.77,69.7,69.7,2
20190401|2018-10-19 10:00,19,69.87,69.87,69.55,69.55,4
20190401|2018-10-19 10:30,19,69.59,69.7,69.55,69.7,6
20190401|2018-10-19 11:00,19,69.8,69.8,69.53,69.6,7
20190401|2018-10-19 11:30,19,69.62,69.62,69.62,69.62,1
20190401|2018-10-19 12:00,19,69.62,69.65,69.62,69.65,9
20190401|2018-10-19 13:00,19,69.31,69.36,69.26,69.35,44
20190401|2018-10-19 15:30,19,69.66,69.66,69.66,69.66,1
20190401|2018-10-21 19:30,22,69.43,69.43,69.43,69.43,1
20190401|2018-10-22 01:30,22,69.94,69.94,69.94,69.94,13
20190401|2018-10-22 02:00,22,69.93,69.93,69.93,69.93,2
20190401|2018-10-22 03:00,22,69.73,69.85,69.73,69.85,8
20190401|2018-10-22 03:30,22,69.85,69.85,69.73,69.73,6
20190401|2018-10-22 04:30,22,69.62,69.62,69.62,69.62,14
20190401|2018-10-22 07:00,22,69.64,69.64,69.64,69.64,1
20190401|2018-10-22 07:30,22,69.49,69.49,69.36,69.36,7
20190401|2018-10-22 08:00,22,69.34,69.34,69.24,69.29,8
20190401|2018-10-22 08:30,22,69.07,69.07,68.96,69,44
20190401|2018-10-22 09:00,22,69.01,69.22,69.01,69.18,12
20190401|2018-10-22 09:30,22,69.18,69.35,69.18,69.35,8
20190401|2018-10-22 10:00,22,69.46,69.68,69.46,69.67,40
20190401|2018-10-22 10:30,22,69.58,69.58,69.58,69.58,2
20190401|2018-10-22 11:00,22,69.43,69.43,69.39,69.39,10
20190401|2018-10-22 11:30,22,69.62,69.7,69.62,69.66,20
20190401|2018-10-22 12:00,22,69.69,69.73,69.67,69.67,12
20190401|2018-10-22 12:30,22,69.5,69.5,69.5,69.5,17
20190401|2018-10-22 13:00,22,69.61,69.82,69.61,69.74,15
20190401|2018-10-22 14:00,22,69.96,69.96,69.96,69.96,5
20190401|2018-10-22 19:00,23,69.84,69.84,69.84,69.84,1
20190401|2018-10-22 20:00,23,69.72,69.79,69.72,69.79,6
20190401|2018-10-22 21:00,23,69.67,69.67,69.67,69.67,1
20190401|2018-10-23 02:30,23,69.34,69.34,69.33,69.33,13
20190401|2018-10-23 03:00,23,69.22,69.22,69.22,69.22,1
20190401|2018-10-23 03:30,23,69.24,69.26,69.15,69.15,4
20190401|2018-10-23 04:00,23,69.14,69.14,68.57,68.6,22
20190401|2018-10-23 04:30,23,68.66,68.9,68.66,68.9,5
20190401|2018-10-23 06:00,23,68.63,68.69,68.63,68.69,15
20190401|2018-10-23 06:30,23,68.38,68.49,68.38,68.49,3
20190401|2018-10-23 07:00,23,68.58,68.63,68.58,68.63,8
20190401|2018-10-23 07:30,23,68.58,68.67,68.58,68.67,4
20190401|2018-10-23 08:00,23,68.36,68.36,68.17,68.21,20
20190401|2018-10-23 08:30,23,68.31,68.37,68.3,68.37,20
20190401|2018-10-23 09:00,23,68.19,68.19,67.89,68.06,20
20190401|2018-10-23 09:30,23,68.01,68.01,67.88,67.9,6
20190401|2018-10-23 10:00,23,67.84,67.89,67.66,67.72,24
20190401|2018-10-23 10:30,23,67.79,67.79,66.9,66.9,64
20190401|2018-10-23 11:00,23,66.81,66.86,66.51,66.73,66
20190401|2018-10-23 11:30,23,66.51,66.93,66.51,66.87,31
20190401|2018-10-23 12:00,23,66.8,67.02,66.76,67.02,22
20190401|2018-10-23 12:30,23,67,67,66.64,66.64,17
20190401|2018-10-23 13:00,23,66.66,67.1,66.65,67.1,18
20190401|2018-10-23 13:30,23,67.1,67.17,67.08,67.17,30
20190401|2018-10-23 14:00,23,67.12,67.14,66.99,66.99,4
20190401|2018-10-23 15:00,23,66.81,66.81,66.81,66.81,1
20190401|2018-10-23 15:30,23,66.66,66.73,66.63,66.73,5
20190401|2018-10-23 22:00,24,67.17,67.19,67.17,67.19,10
20190401|2018-10-24 02:00,24,66.85,66.85,66.85,66.85,1
20190401|2018-10-24 03:00,24,66.97,66.97,66.77,66.77,8
20190401|2018-10-24 03:30,24,66.82,66.82,66.82,66.82,1
20190401|2018-10-24 04:00,24,66.87,66.89,66.83,66.85,42
20190401|2018-10-24 04:30,24,66.98,66.98,66.9,66.9,2
20190401|2018-10-24 05:00,24,67.04,67.06,66.85,66.85,11
20190401|2018-10-24 05:30,24,67.01,67.01,67.01,67.01,3
20190401|2018-10-24 06:00,24,67.01,67.23,67.01,67.23,96
20190401|2018-10-24 06:30,24,67.35,67.35,67.35,67.35,1
20190401|2018-10-24 07:00,24,67.31,67.31,67.23,67.23,2
20190401|2018-10-24 07:30,24,67.39,67.41,67.33,67.41,6
20190401|2018-10-24 08:00,24,67.4,67.63,67.4,67.63,6
20190401|2018-10-24 08:30,24,67.54,67.6,67.54,67.59,35
20190401|2018-10-24 09:00,24,67.29,67.29,67.12,67.12,11
20190401|2018-10-24 09:30,24,67.41,67.56,67.17,67.19,71
20190401|2018-10-24 10:00,24,67.2,67.57,67,67.57,144
20190401|2018-10-24 10:30,24,67.47,67.75,67.43,67.54,30
20190401|2018-10-24 11:00,24,67.66,67.97,67.66,67.92,24
20190401|2018-10-24 11:30,24,67.77,67.79,67.77,67.79,5
20190401|2018-10-24 12:00,24,67.6,67.67,67.55,67.55,12
20190401|2018-10-24 12:30,24,67.5,67.65,67.4,67.65,12
20190401|2018-10-24 13:00,24,67.5,67.5,67.32,67.32,12
20190401|2018-10-24 13:30,24,67.3,67.3,67.14,67.14,17
20190401|2018-10-24 14:00,24,67.08,67.08,66.83,66.83,51
20190401|2018-10-24 14:30,24,66.78,66.8,66.74,66.8,17
20190401|2018-10-24 15:00,24,66.73,66.73,66.7,66.7,24
20190401|2018-10-24 23:00,25,66.81,66.81,66.81,66.81,1
20190401|2018-10-25 00:30,25,66.58,66.78,66.58,66.78,4
20190401|2018-10-25 01:00,25,66.99,66.99,66.99,66.99,1
20190401|2018-10-25 01:30,25,66.93,66.94,66.93,66.94,35
20190401|2018-10-25 02:00,25,66.86,66.86,66.78,66.78,6
20190401|2018-10-25 02:30,25,66.94,66.94,66.94,66.94,1
20190401|2018-10-25 03:00,25,66.99,67.07,66.95,67.07,11
20190401|2018-10-25 03:30,25,67.14,67.24,67.14,67.24,25
20190401|2018-10-25 04:00,25,67.3,67.3,67.3,67.3,8
20190401|2018-10-25 04:30,25,67.37,67.37,67.37,67.37,4
20190401|2018-10-25 06:30,25,67.56,67.56,67.56,67.56,3
20190401|2018-10-25 07:00,25,67.52,67.68,67.52,67.68,26
20190401|2018-10-25 07:30,25,67.67,67.69,67.65,67.69,10
20190401|2018-10-25 08:00,25,67.57,67.57,67.37,67.37,7
20190401|2018-10-25 08:30,25,67.43,67.83,67.27,67.83,68
20190401|2018-10-25 09:00,25,67.73,67.73,67.39,67.39,34
20190401|2018-10-25 09:30,25,67.42,67.43,67.34,67.39,13
20190401|2018-10-25 10:00,25,67.38,67.81,67.38,67.81,22
20190401|2018-10-25 10:30,25,67.69,67.72,67.64,67.72,6
20190401|2018-10-25 11:00,25,67.52,67.57,67.52,67.57,2
20190401|2018-10-25 11:30,25,67.57,67.75,67.57,67.72,9
20190401|2018-10-25 12:00,25,67.55,67.55,67.52,67.54,4
20190401|2018-10-25 12:30,25,67.71,67.8,67.71,67.8,5
20190401|2018-10-25 13:00,25,67.78,67.88,67.55,67.55,22
20190401|2018-10-25 13:30,25,67.68,67.68,67.68,67.68,5
20190401|2018-10-25 14:30,25,67.44,67.44,67.44,67.44,2
20190401|2018-10-25 15:00,25,67.38,67.38,67.38,67.38,2
20190401|2018-10-25 21:30,26,67.17,67.18,67.14,67.18,5
20190401|2018-10-25 22:00,26,67.12,67.12,67.07,67.07,7
20190401|2018-10-25 22:30,26,67.07,67.08,67.07,67.08,4
20190401|2018-10-26 00:00,26,66.94,66.94,66.94,66.94,2
20190401|2018-10-26 01:30,26,67.07,67.1,67,67,17
20190401|2018-10-26 02:00,26,66.97,66.97,66.92,66.95,6
20190401|2018-10-26 02:30,26,66.91,66.91,66.89,66.89,22
20190401|2018-10-26 03:30,26,67.25,67.26,67.25,67.26,6
20190401|2018-10-26 04:00,26,67.2,67.2,66.85,66.88,50
20190401|2018-10-26 04:30,26,66.86,66.86,66.64,66.64,15
20190401|2018-10-26 05:30,26,66.73,66.75,66.73,66.75,5
20190401|2018-10-26 06:00,26,66.87,67,66.87,67,6
20190401|2018-10-26 07:00,26,67.06,67.06,66.91,66.91,2
20190401|2018-10-26 07:30,26,66.94,67.16,66.94,67.16,43
20190401|2018-10-26 08:00,26,67.27,67.28,67.04,67.11,15
20190401|2018-10-26 08:30,26,67.01,67.37,66.88,67.37,53
20190401|2018-10-26 09:00,26,67.25,67.25,66.99,67.01,46
20190401|2018-10-26 09:30,26,67.28,67.48,67.11,67.37,28
20190401|2018-10-26 10:00,26,67.44,67.6,67.44,67.6,171
20190401|2018-10-26 10:30,26,67.66,68.06,67.66,68.06,12
20190401|2018-10-26 11:00,26,67.98,67.98,67.84,67.84,5
20190401|2018-10-26 12:00,26,67.86,68.15,67.85,67.95,69
20190401|2018-10-26 12:30,26,67.87,67.87,67.87,67.87,1
20190401|2018-10-26 13:00,26,67.84,68.06,67.82,68,16
20190401|2018-10-26 13:30,26,67.98,68,67.98,68,5
20190401|2018-10-26 14:00,26,68.06,68.06,68.04,68.06,6
20190401|2018-10-26 14:30,26,68.1,68.19,68.1,68.19,4
20190401|2018-10-28 21:00,29,68.05,68.05,68.05,68.05,1
20190401|2018-10-28 21:30,29,68.02,68.02,68.02,68.02,1
20190401|2018-10-29 01:30,29,67.63,67.63,67.63,67.63,7
20190401|2018-10-29 02:00,29,67.74,67.74,67.64,67.64,4
20190401|2018-10-29 02:30,29,67.59,67.59,67.59,67.59,1
20190401|2018-10-29 03:00,29,67.66,67.66,67.55,67.55,30
20190401|2018-10-29 04:00,29,67.51,67.51,67.39,67.43,21
20190401|2018-10-29 04:30,29,67.59,67.59,67.59,67.59,1
20190401|2018-10-29 05:00,29,67.71,67.85,67.71,67.8,10
20190401|2018-10-29 05:30,29,67.83,67.83,67.83,67.83,1
20190401|2018-10-29 06:30,29,67.93,67.93,67.93,67.93,4
20190401|2018-10-29 07:00,29,68.03,68.03,68.01,68.01,6
20190401|2018-10-29 07:30,29,67.79,67.8,67.64,67.64,19
20190401|2018-10-29 08:00,29,67.57,67.57,67.51,67.53,20
20190401|2018-10-29 08:30,29,67.63,67.65,67.62,67.62,3
20190401|2018-10-29 09:00,29,67.54,67.63,67.25,67.63,39
20190401|2018-10-29 09:30,29,67.49,67.49,67.49,67.49,13
20190401|2018-10-29 10:00,29,67.36,67.36,67.27,67.27,13
20190401|2018-10-29 10:30,29,67.72,67.95,67.61,67.95,13
20190401|2018-10-29 11:00,29,67.61,67.85,67.59,67.84,13
20190401|2018-10-29 11:30,29,67.71,67.71,67.71,67.71,1
20190401|2018-10-29 12:00,29,67.79,67.89,67.71,67.71,9
20190401|2018-10-29 12:30,29,67.71,67.83,67.69,67.83,20
20190401|2018-10-29 13:00,29,67.75,67.78,67.59,67.63,20
20190401|2018-10-29 14:00,29,67.24,67.24,67.23,67.23,10
20190401|2018-10-29 14:30,29,67.02,67.02,66.94,66.94,7
20190401|2018-10-29 15:00,29,67.29,67.34,67.29,67.34,2
20190401|2018-10-30 01:30,30,67.73,67.73,67.73,67.73,1
20190401|2018-10-30 02:00,30,67.73,67.73,67.73,67.73,1
20190401|2018-10-30 03:00,30,67.73,67.73,67.73,67.73,1
20190401|2018-10-30 03:30,30,67.65,67.68,67.46,67.47,70
20190401|2018-10-30 04:00,30,67.49,67.49,67.39,67.39,35
20190401|2018-10-30 05:00,30,67.25,67.25,67.2,67.2,11
20190401|2018-10-30 06:30,30,67.08,67.08,66.96,66.96,57
20190401|2018-10-30 07:00,30,66.94,66.96,66.87,66.89,32
20190401|2018-10-30 07:30,30,66.92,66.95,66.67,66.7,52
20190401|2018-10-30 08:00,30,66.64,66.64,66.01,66.27,410
20190401|2018-10-30 08:30,30,66.23,66.38,66.15,66.27,57
20190401|2018-10-30 09:00,30,66.16,66.39,66.16,66.29,20
20190401|2018-10-30 09:30,30,66.35,66.86,66.2,66.76,79
20190401|2018-10-30 10:00,30,66.58,66.98,66.57,66.97,33
20190401|2018-10-30 10:30,30,67.01,67.32,67.01,67.31,190
20190401|2018-10-30 11:00,30,67.13,67.34,66.93,66.96,18
20190401|2018-10-30 11:30,30,66.77,66.83,66.71,66.78,39
20190401|2018-10-30 12:00,30,66.52,66.76,66.43,66.76,70
20190401|2018-10-30 12:30,30,66.88,66.88,66.63,66.63,11
20190401|2018-10-30 13:00,30,66.37,66.69,66.37,66.69,29
20190401|2018-10-30 13:30,30,66.63,66.64,66.63,66.63,10
20190401|2018-10-30 14:00,30,66.76,66.76,66.76,66.76,2
20190401|2018-10-30 15:30,30,66.95,66.95,66.9,66.9,7
20190401|2018-10-30 22:00,31,66.98,66.98,66.98,66.98,1
20190401|2018-10-31 02:00,31,67.27,67.36,67.27,67.36,2
20190401|2018-10-31 03:00,31,67.43,67.5,67.43,67.5,17
20190401|2018-10-31 03:30,31,67.2,67.2,67.2,67.2,7
20190401|2018-10-31 04:30,31,67.17,67.17,67.06,67.1,10
20190401|2018-10-31 05:00,31,66.93,66.93,66.93,66.93,5
20190401|2018-10-31 05:30,31,66.98,66.98,66.98,66.98,5
20190401|2018-10-31 07:00,31,66.91,66.91,66.85,66.85,12
20190401|2018-10-31 07:30,31,66.84,66.84,66.8,66.8,29
20190401|2018-10-31 08:00,31,66.81,66.81,66.59,66.59,10
20190401|2018-10-31 08:30,31,66.4,66.44,66.3,66.39,48
20190401|2018-10-31 09:00,31,66.52,66.52,66.39,66.42,17
20190401|2018-10-31 09:30,31,66.4,67.01,66.4,66.64,41
20190401|2018-10-31 10:00,31,66.84,66.97,66.84,66.96,6
20190401|2018-10-31 10:30,31,67.08,67.09,66.94,66.94,12
20190401|2018-10-31 11:00,31,66.8,66.9,66.8,66.89,6
20190401|2018-10-31 11:30,31,66.8,66.8,66.72,66.72,11
20190401|2018-10-31 12:00,31,66.72,66.73,66.72,66.73,13
20190401|2018-10-31 12:30,31,66.47,66.47,66.25,66.25,38
20190401|2018-10-31 13:00,31,66.19,66.29,65.84,65.88,93
20190401|2018-10-31 13:30,31,65.85,65.85,65.65,65.65,8
20190401|2018-10-31 14:00,31,65.77,65.77,65.77,65.77,3
20190401|2018-10-31 15:00,31,65.55,65.55,65.55,65.55,1
20190401|2018-10-31 15:30,31,65.45,65.45,65.45,65.45,2
20190401|2018-10-31 20:00,1,65.68,65.68,65.68,65.68,1
20190401|2018-11-01 02:30,1,65.6,65.6,65.6,65.6,1
20190401|2018-11-01 03:00,1,65.61,65.61,65.59,65.59,6
20190401|2018-11-01 03:30,1,65.51,65.51,65.4,65.49,10
20190401|2018-11-01 04:00,1,65.31,65.32,65.31,65.32,3
20190401|2018-11-01 05:00,1,65.37,65.37,65.36,65.36,2
20190401|2018-11-01 05:30,1,65.52,65.52,65.52,65.52,1
20190401|2018-11-01 06:30,1,65.41,65.41,65.41,65.41,1
20190401|2018-11-01 07:00,1,65.58,65.58,65.58,65.58,1
20190401|2018-11-01 07:30,1,65.6,65.6,65.6,65.6,5
20190401|2018-11-01 08:00,1,65.65,65.93,65.65,65.87,17
20190401|2018-11-01 08:30,1,65.85,65.85,65.77,65.77,6
20190401|2018-11-01 09:00,1,65.66,65.79,65.28,65.74,25
20190401|2018-11-01 09:30,1,65.74,65.74,65.48,65.48,9
20190401|2018-11-01 10:00,1,65.45,65.45,64.62,64.68,44
20190401|2018-11-01 10:30,1,64.49,64.5,63.64,63.76,72
20190401|2018-11-01 11:00,1,63.98,64.17,63.98,63.99,22
20190401|2018-11-01 11:30,1,63.94,64.09,63.93,64.09,10
20190401|2018-11-01 12:00,1,63.92,64,63.9,64,5
20190401|2018-11-01 12:30,1,64.05,64.31,64.05,64.15,28
20190401|2018-11-01 13:00,1,64.1,64.29,64.05,64.29,13
20190401|2018-11-01 13:30,1,64.2,64.2,64.1,64.1,4
20190401|2018-11-01 14:00,1,64.02,64.02,64.02,64.02,7
20190401|2018-11-01 14:30,1,64.01,64.01,64.01,64.01,28
20190401|2018-11-01 15:00,1,64.01,64.01,63.99,63.99,16
20190401|2018-11-01 16:30,1,64,64,64,64,5
20190401|2018-11-01 20:00,2,63.82,63.82,63.82,63.82,1
20190401|2018-11-01 20:30,2,63.81,63.81,63.81,63.81,2
20190401|2018-11-02 02:30,2,63.98,64.01,63.98,64.01,2
20190401|2018-11-02 03:00,2,64.02,64.02,64.02,64.02,1
20190401|2018-11-02 03:30,2,63.78,63.86,63.78,63.86,2
20190401|2018-11-02 04:30,2,64.12,64.12,64.08,64.08,4
20190401|2018-11-02 05:00,2,64.09,64.11,64.09,64.11,4
20190401|2018-11-02 05:30,2,63.96,63.96,63.96,63.96,1
20190401|2018-11-02 06:00,2,64.14,64.18,64.14,64.18,2
20190401|2018-11-02 07:00,2,64.02,64.02,63.8,64.01,19
20190401|2018-11-02 07:30,2,63.94,63.94,63.92,63.92,4
20190401|2018-11-02 08:00,2,63.68,63.75,63.51,63.71,30
20190401|2018-11-02 08:30,2,63.8,63.95,63.77,63.95,13
20190401|2018-11-02 09:00,2,63.87,64.12,63.7,64.04,31
20190401|2018-11-02 09:30,2,64.01,64.01,63.64,63.64,16
20190401|2018-11-02 10:00,2,63.66,63.79,63.19,63.79,38
20190401|2018-11-02 10:30,2,63.81,63.95,63.81,63.91,22
20190401|2018-11-02 11:00,2,63.89,63.89,63.63,63.63,17
20190401|2018-11-02 11:30,2,63.72,63.72,63.57,63.57,14
20190401|2018-11-02 12:00,2,63.57,63.58,63.44,63.44,16
20190401|2018-11-02 12:30,2,63.49,63.56,63.49,63.56,4
20190401|2018-11-02 13:00,2,63.71,63.8,63.7,63.8,6
20190401|2018-11-02 13:30,2,63.7,63.7,63.63,63.64,5
20190401|2018-11-02 14:00,2,63.64,63.65,63.52,63.52,23
20190401|2018-11-02 14:30,2,63.47,63.47,63.47,63.47,2
20190401|2018-11-02 15:00,2,63.4,63.4,63.4,63.4,2
20190401|2018-11-02 15:30,2,63.46,63.47,63.39,63.39,4
20190401|2018-11-04 19:00,5,63.5,63.5,63.19,63.2,5
20190401|2018-11-05 03:00,5,63.38,63.42,63.38,63.42,2
20190401|2018-11-05 03:30,5,63.55,63.61,63.55,63.61,19
20190401|2018-11-05 04:00,5,63.56,63.56,63.46,63.46,13
20190401|2018-11-05 04:30,5,63.43,63.45,63.43,63.43,17
20190401|2018-11-05 05:00,5,63.34,63.34,63.34,63.34,5
20190401|2018-11-05 06:30,5,63.58,63.7,63.58,63.67,5
20190401|2018-11-05 07:00,5,63.77,63.91,63.76,63.85,38
20190401|2018-11-05 07:30,5,63.89,64.11,63.89,64.01,30
20190401|2018-11-05 08:00,5,63.98,64.26,63.98,64.25,42
20190401|2018-11-05 08:30,5,64.27,64.27,64.08,64.08,20
20190401|2018-11-05 09:00,5,63.93,63.96,63.93,63.95,10
20190401|2018-11-05 09:30,5,64.16,64.24,64.16,64.24,4
20190401|2018-11-05 10:00,5,64.19,64.55,64,64.02,57
20190401|2018-11-05 10:30,5,63.86,63.86,63.86,63.86,1
20190401|2018-11-05 12:00,5,63.93,63.93,63.93,63.93,1
20190401|2018-11-05 12:30,5,63.92,63.96,63.92,63.96,40
20190401|2018-11-05 13:00,5,63.93,63.99,63.59,63.6,36
20190401|2018-11-05 13:30,5,63.54,63.54,63.29,63.38,154
20190401|2018-11-05 14:00,5,63.36,63.36,63.33,63.33,5
20190401|2018-11-05 14:30,5,63.33,63.33,63.29,63.29,40
20190401|2018-11-05 15:00,5,63.26,63.29,63.26,63.29,8
20190401|2018-11-05 15:30,5,63.22,63.22,63.13,63.13,98
20190401|2018-11-05 19:30,6,63.34,63.34,63.34,63.34,1
20190401|2018-11-05 21:30,6,63.41,63.41,63.41,63.41,1
20190401|2018-11-05 23:00,6,63.42,63.42,63.42,63.42,2
20190401|2018-11-05 23:30,6,63.43,63.43,63.43,63.43,1
20190401|2018-11-06 00:00,6,63.46,63.46,63.46,63.46,1
20190401|2018-11-06 01:30,6,63.32,63.33,63.32,63.32,24
20190401|2018-11-06 02:00,6,63.31,63.39,63.31,63.34,3
20190401|2018-11-06 02:30,6,63.19,63.19,63.19,63.19,2
20190401|2018-11-06 03:00,6,63.44,63.51,63.44,63.51,13
20190401|2018-11-06 03:30,6,63.44,63.44,63.44,63.44,3
20190401|2018-11-06 04:30,6,63.49,63.49,63.46,63.46,10
20190401|2018-11-06 05:00,6,63.49,63.49,63.49,63.49,7
20190401|2018-11-06 05:30,6,63.18,63.18,63.12,63.12,4
20190401|2018-11-06 06:30,6,63.45,63.45,63.41,63.41,2
20190401|2018-11-06 07:00,6,63.42,63.42,63.35,63.35,2
20190401|2018-11-06 07:30,6,63.54,63.75,63.47,63.74,117
20190401|2018-11-06 08:00,6,63.7,63.78,63.63,63.7,29
20190401|2018-11-06 08:30,6,63.69,63.75,63.58,63.58,41
20190401|2018-11-06 09:00,6,63.41,63.48,63.27,63.27,9
20190401|2018-11-06 09:30,6,63.25,63.25,62.61,62.84,79
20190401|2018-11-06 10:00,6,62.93,62.96,62.13,62.41,133
20190401|2018-11-06 10:30,6,62.32,62.33,61.95,62.05,15
20190401|2018-11-06 11:00,6,62.19,62.19,61.98,62.03,26
20190401|2018-11-06 11:30,6,62.12,62.31,62.1,62.12,19
20190401|2018-11-06 12:00,6,62.16,62.18,62.1,62.18,7
20190401|2018-11-06 12:30,6,62.38,62.66,62.38,62.65,12
20190401|2018-11-06 13:00,6,62.73,62.87,62.64,62.81,18
20190401|2018-11-06 13:30,6,62.82,62.82,62.63,62.63,20
20190401|2018-11-06 14:00,6,62.63,62.67,62.63,62.67,5
20190401|2018-11-06 14:30,6,62.75,62.75,62.73,62.73,2
20190401|2018-11-06 15:00,6,62.76,62.76,62.76,62.76,3
20190401|2018-11-06 20:00,7,62.53,62.67,62.53,62.67,7
20190401|2018-11-07 00:30,7,62.41,62.41,62.41,62.41,5
20190401|2018-11-07 01:00,7,62.41,62.47,62.41,62.47,3
20190401|2018-11-07 01:30,7,62.55,62.55,62.55,62.55,3
20190401|2018-11-07 02:00,7,62.43,62.53,62.43,62.53,6
20190401|2018-11-07 02:30,7,62.51,62.59,62.45,62.59,8
20190401|2018-11-07 03:00,7,62.65,62.72,62.65,62.72,6
20190401|2018-11-07 03:30,7,62.82,63.12,62.82,63.12,64
20190401|2018-11-07 04:00,7,63.5,63.71,63.5,63.71,4
20190401|2018-11-07 04:30,7,63.35,63.57,63.29,63.52,136
20190401|2018-11-07 05:00,7,63.35,63.35,63.35,63.35,2
20190401|2018-11-07 05:30,7,63.35,63.76,63.35,63.72,28
20190401|2018-11-07 06:00,7,63.61,63.61,63.55,63.55,3
20190401|2018-11-07 06:30,7,63.41,63.41,63.41,63.41,1
20190401|2018-11-07 07:00,7,63.36,63.36,63.36,63.36,1
20190401|2018-11-07 07:30,7,63.45,63.45,63.31,63.32,9
20190401|2018-11-07 08:00,7,63.11,63.28,63.11,63.18,68
20190401|2018-11-07 08:30,7,63.2,63.34,63.19,63.34,18
20190401|2018-11-07 09:00,7,63.13,63.13,62.9,63,84
20190401|2018-11-07 09:30,7,62.95,63.11,61.99,62.02,285
20190401|2018-11-07 10:00,7,62.14,62.33,62.03,62.09,91
20190401|2018-11-07 10:30,7,62.27,62.79,62.22,62.63,20
20190401|2018-11-07 11:00,7,62.63,62.73,62.24,62.36,32
20190401|2018-11-07 11:30,7,62.54,62.65,62.54,62.57,13
20190401|2018-11-07 12:00,7,62.66,62.66,62.55,62.58,3
20190401|2018-11-07 12:30,7,62.51,62.51,62.39,62.39,17
20190401|2018-11-07 13:00,7,62.46,62.62,62.33,62.46,62
20190401|2018-11-07 13:30,7,62.49,62.49,62.49,62.49,9
20190401|2018-11-07 15:00,7,62.38,62.38,62.38,62.38,2
20190401|2018-11-07 15:30,7,62.39,62.39,62.35,62.37,20
20190401|2018-11-08 01:00,8,62.56,62.56,62.56,62.56,1
20190401|2018-11-08 02:00,8,63,63,63,63,1
20190401|2018-11-08 02:30,8,62.99,63.14,62.99,63.14,29
20190401|2018-11-08 03:00,8,63.01,63.02,62.86,62.86,12
20190401|2018-11-08 04:00,8,62.82,63,62.8,62.8,10
20190401|2018-11-08 04:30,8,62.76,62.76,62.52,62.62,6
20190401|2018-11-08 05:00,8,62.6,62.6,62.42,62.5,6
20190401|2018-11-08 05:30,8,62.6,62.66,62.6,62.66,2
20190401|2018-11-08 06:00,8,62.72,62.72,62.72,62.72,1
20190401|2018-11-08 06:30,8,62.5,62.51,62.32,62.48,13
20190401|2018-11-08 07:00,8,62.43,62.53,62.43,62.53,2
20190401|2018-11-08 07:30,8,62.52,62.52,62.52,62.52,1
20190401|2018-11-08 08:00,8,62.42,62.42,61.99,62.13,54
20190401|2018-11-08 08:30,8,62.02,62.05,61.81,61.91,59
20190401|2018-11-08 09:00,8,61.81,62.42,61.81,62.24,161
20190401|2018-11-08 09:30,8,62.23,62.28,62.05,62.07,27
20190401|2018-11-08 10:00,8,62.05,62.05,62.03,62.03,10
20190401|2018-11-08 10:30,8,62,62.05,61.83,61.87,65
20190401|2018-11-08 11:00,8,61.93,61.93,61.43,61.45,80
20190401|2018-11-08 11:30,8,61.46,61.9,61.43,61.9,12
20190401|2018-11-08 12:30,8,61.81,61.84,61.81,61.83,5
20190401|2018-11-08 13:00,8,61.78,61.78,61.5,61.5,37
20190401|2018-11-08 13:30,8,61.49,61.54,61.49,61.54,53
20190401|2018-11-08 14:30,8,61.43,61.45,61.34,61.45,64
20190401|2018-11-08 15:00,8,61.45,61.51,61.45,61.51,5
20190401|2018-11-08 20:00,9,61.41,61.41,61.41,61.41,1
20190401|2018-11-09 01:30,9,61.34,61.34,61.27,61.32,12
20190401|2018-11-09 02:00,9,61.1,61.18,61.09,61.09,14
20190401|2018-11-09 02:30,9,61.07,61.07,61.07,61.07,1
20190401|2018-11-09 04:00,9,60.85,60.85,60.85,60.85,1
20190401|2018-11-09 04:30,9,60.3,60.38,60.19,60.38,5
20190401|2018-11-09 05:00,9,60.52,60.52,60.52,60.52,2
20190401|2018-11-09 05:30,9,60.45,60.47,60.45,60.47,2
20190401|2018-11-09 06:00,9,60.55,60.69,60.55,60.69,2
20190401|2018-11-09 06:30,9,60.69,60.7,60.65,60.65,5
20190401|2018-11-09 07:00,9,60.69,60.69,60.66,60.69,25
20190401|2018-11-09 07:30,9,60.46,60.59,60.46,60.59,16
20190401|2018-11-09 08:00,9,60.78,60.87,60.39,60.46,41
20190401|2018-11-09 08:30,9,60.31,60.45,60.16,60.25,10
20190401|2018-11-09 09:00,9,60.24,60.71,60.24,60.68,51
20190401|2018-11-09 09:30,9,60.83,61.23,60.83,61.12,18
20190401|2018-11-09 10:00,9,60.92,61.23,60.87,60.87,24
20190401|2018-11-09 10:30,9,60.81,60.81,60.67,60.67,3
20190401|2018-11-09 11:00,9,60.74,60.74,60.74,60.74,6
20190401|2018-11-09 11:30,9,60.74,60.76,60.66,60.66,41
20190401|2018-11-09 12:00,9,60.72,60.78,60.72,60.74,7
20190401|2018-11-09 13:00,9,60.94,61.01,60.94,60.98,8
20190401|2018-11-09 13:30,9,60.9,61.02,60.9,61,10
20190401|2018-11-09 14:00,9,60.98,60.98,60.98,60.98,12
20190401|2018-11-09 14:30,9,60.7,60.71,60.61,60.61,14
20190401|2018-11-09 15:00,9,60.56,60.56,60.56,60.56,1
20190401|2018-11-09 15:30,9,60.57,60.58,60.57,60.58,3
20190401|2018-11-12 01:00,12,61.67,61.85,61.67,61.85,27
20190401|2018-11-12 01:30,12,61.66,61.77,61.66,61.77,4
20190401|2018-11-12 02:00,12,61.94,61.97,61.87,61.9,8
20190401|2018-11-12 03:00,12,61.58,61.58,61.47,61.47,8
20190401|2018-11-12 03:30,12,61.46,61.64,61.46,61.57,52
20190401|2018-11-12 04:00,12,61.56,61.56,61.33,61.33,155
20190401|2018-11-12 04:30,12,61.43,61.48,61.33,61.33,16
20190401|2018-11-12 05:00,12,61.27,61.31,61.27,61.31,5
20190401|2018-11-12 06:00,12,61.44,61.44,61.44,61.44,14
20190401|2018-11-12 06:30,12,61.53,61.71,61.48,61.63,90
20190401|2018-11-12 07:00,12,61.57,61.57,61.57,61.57,1
20190401|2018-11-12 07:30,12,61.71,61.81,61.71,61.81,74
20190401|2018-11-12 08:00,12,61.45,61.49,61.45,61.48,6
20190401|2018-11-12 08:30,12,61.29,61.62,61.27,61.62,25
20190401|2018-11-12 09:00,12,61.55,61.85,61.46,61.85,27
20190401|2018-11-12 09:30,12,61.6,61.6,61.54,61.54,2
20190401|2018-11-12 10:00,12,61.54,61.54,61.31,61.31,2
20190401|2018-11-12 10:30,12,61.32,61.32,61.32,61.32,1
20190401|2018-11-12 11:00,12,61.46,61.6,61.46,61.6,2
20190401|2018-11-12 11:30,12,61.47,61.47,61.29,61.31,20
20190401|2018-11-12 12:00,12,61.3,61.3,60.75,60.75,55
20190401|2018-11-12 12:30,12,60.69,60.91,60.66,60.91,8
20190401|2018-11-12 13:00,12,60.85,61.01,60.59,60.59,29
20190401|2018-11-12 13:30,12,60.45,60.51,60.45,60.51,6
20190401|2018-11-12 14:00,12,60.25,60.25,59.62,59.68,33
20190401|2018-11-12 14:30,12,59.52,59.74,59.52,59.72,9
20190401|2018-11-12 15:00,12,59.85,59.85,59.85,59.85,1
20190401|2018-11-12 15:30,12,59.82,59.82,59.59,59.6,13
20190401|2018-11-13 02:00,13,60.12,60.12,60.01,60.01,4
20190401|2018-11-13 02:30,13,60.01,60.01,59.83,59.86,9
20190401|2018-11-13 03:00,13,59.84,59.84,59.72,59.73,6
20190401|2018-11-13 03:30,13,59.76,59.77,59.29,59.41,35
20190401|2018-11-13 04:00,13,59.4,59.4,59.23,59.23,57
20190401|2018-11-13 04:30,13,59.12,59.14,59.1,59.11,19
20190401|2018-11-13 05:00,13,59.44,59.49,59.44,59.47,14
20190401|2018-11-13 05:30,13,59.46,59.46,59.46,59.46,1
20190401|2018-11-13 06:00,13,59.51,59.51,59.51,59.51,3
20190401|2018-11-13 06:30,13,59.52,59.53,59.52,59.52,13
20190401|2018-11-13 07:00,13,59.69,59.91,59.69,59.91,13
20190401|2018-11-13 07:30,13,59.7,59.79,59.69,59.69,8
20190401|2018-11-13 08:00,13,59.53,59.53,59.25,59.38,22
20190401|2018-11-13 08:30,13,59.25,59.43,59.09,59.1,68
20190401|2018-11-13 09:00,13,59.05,59.05,58,58,148
20190401|2018-11-13 09:30,13,57.96,58.05,57.6,58.04,126
20190401|2018-11-13 10:00,13,58.24,58.36,57.74,57.74,113
20190401|2018-11-13 10:30,13,57.82,58.35,57.81,58.33,57
20190401|2018-11-13 11:00,13,58.18,58.26,58.1,58.26,14
20190401|2018-11-13 11:30,13,58.36,58.36,57.84,57.84,8
20190401|2018-11-13 12:00,13,57.6,57.64,56.67,56.67,153
20190401|2018-11-13 12:30,13,56.65,57.16,56.65,56.85,108
20190401|2018-11-13 13:00,13,56.75,57.08,56.45,56.56,71
20190401|2018-11-13 13:30,13,56.55,56.55,55.99,56.02,25
20190401|2018-11-13 14:00,13,56.08,56.08,56.03,56.06,30
20190401|2018-11-13 14:30,13,55.76,55.85,55.55,55.84,13
20190401|2018-11-13 15:00,13,56.05,56.05,56.05,56.05,1
20190401|2018-11-13 15:30,13,56.06,56.06,56.06,56.06,1
20190401|2018-11-13 16:00,13,56.08,56.09,56.08,56.09,24
20190401|2018-11-13 19:00,14,56.48,56.63,56.48,56.62,4
20190401|2018-11-13 19:30,14,56.35,56.35,56.35,56.35,1
20190401|2018-11-13 23:00,14,56.2,56.22,56.2,56.22,6
20190401|2018-11-13 23:30,14,55.93,55.93,55.93,55.93,1
20190401|2018-11-14 00:00,14,56.11,56.11,56.11,56.11,1
20190401|2018-11-14 00:30,14,56.13,56.13,56.13,56.13,3
20190401|2018-11-14 01:00,14,56.18,56.18,56.18,56.18,3
20190401|2018-11-14 01:30,14,56.17,56.3,56.17,56.3,2
20190401|2018-11-14 02:00,14,56.3,56.3,56.11,56.11,7
20190401|2018-11-14 02:30,14,56.31,56.32,56.17,56.19,19
20190401|2018-11-14 03:00,14,56.21,57.09,56.21,57.02,123
20190401|2018-11-14 03:30,14,56.9,57.09,56.88,57.05,89
20190401|2018-11-14 04:00,14,57,57,56.79,56.79,13
20190401|2018-11-14 04:30,14,56.53,56.74,56.46,56.59,17
20190401|2018-11-14 05:00,14,56.37,56.37,56.35,56.36,4
20190401|2018-11-14 05:30,14,56.44,56.61,56.42,56.61,4
20190401|2018-11-14 06:00,14,56.72,57,56.72,56.95,12
20190401|2018-11-14 06:30,14,56.98,57.06,56.97,57.04,69
20190401|2018-11-14 07:00,14,56.98,57.16,56.98,57.06,162
20190401|2018-11-14 07:30,14,57.1,57.14,56.97,57.1,19
20190401|2018-11-14 08:00,14,57.09,57.46,57.06,57.46,118
20190401|2018-11-14 08:30,14,57.47,57.73,57.1,57.73,136
20190401|2018-11-14 09:00,14,57.75,58.12,57.53,57.62,87
20190401|2018-11-14 09:30,14,57.63,58.05,57.61,57.77,57
20190401|2018-11-14 10:00,14,58.13,58.13,57.21,57.26,21
20190401|2018-11-14 10:30,14,57.59,57.59,57.3,57.43,16
20190401|2018-11-14 11:00,14,57.59,57.59,57.58,57.58,4
20190401|2018-11-14 11:30,14,57.34,57.46,57.1,57.45,40
20190401|2018-11-14 12:00,14,57.52,57.55,57.24,57.28,72
20190401|2018-11-14 12:30,14,57.32,57.32,57.26,57.26,19
20190401|2018-11-14 13:00,14,57.26,57.35,56.95,56.95,72
20190401|2018-11-14 13:30,14,56.98,56.99,56.97,56.97,10
20190401|2018-11-14 14:30,14,57.14,57.21,57.14,57.21,4
20190401|2018-11-14 15:00,14,57.02,57.02,57.02,57.02,1
20190401|2018-11-14 15:30,14,56.85,56.91,56.74,56.91,7
20190401|2018-11-14 19:00,15,57.14,57.14,57.14,57.14,1
20190401|2018-11-14 21:00,15,56.8,56.8,56.8,56.8,3
20190401|2018-11-14 23:30,15,56.99,57,56.99,57,2
20190401|2018-11-15 01:00,15,57.14,57.14,57.14,57.14,12
20190401|2018-11-15 02:00,15,57.1,57.1,57.07,57.07,6
20190401|2018-11-15 02:30,15,57.31,57.31,57.2,57.2,5
20190401|2018-11-15 03:00,15,57.37,57.37,57.3,57.3,5
20190401|2018-11-15 03:30,15,57.16,57.24,56.94,56.94,7
20190401|2018-11-15 04:00,15,56.87,56.91,56.59,56.91,41
20190401|2018-11-15 05:30,15,57.18,57.18,57.16,57.17,10
20190401|2018-11-15 06:00,15,57.27,57.31,57.11,57.12,7
20190401|2018-11-15 06:30,15,57.21,57.39,57.21,57.28,42
20190401|2018-11-15 07:00,15,57.36,57.51,57,57.38,69
20190401|2018-11-15 07:30,15,57.4,57.58,57.36,57.58,69
20190401|2018-11-15 08:00,15,57.46,57.46,57.3,57.32,12
20190401|2018-11-15 08:30,15,57.13,57.67,57.13,57.62,23
20190401|2018-11-15 09:00,15,57.56,57.86,57.54,57.83,72
20190401|2018-11-15 09:30,15,57.86,57.96,57.67,57.67,28
20190401|2018-11-15 10:00,15,57.65,58.07,57.36,57.78,197
20190401|2018-11-15 10:30,15,57.93,58.05,57.88,58.05,274
20190401|2018-11-15 11:00,15,57.79,57.79,57.55,57.55,7
20190401|2018-11-15 11:30,15,57.53,57.53,57.42,57.42,77
20190401|2018-11-15 12:00,15,57.51,57.68,57.35,57.68,16
20190401|2018-11-15 12:30,15,57.61,57.61,57.47,57.53,12
20190401|2018-11-15 13:00,15,57.54,57.54,57.3,57.31,35
20190401|2018-11-15 13:30,15,57.3,57.38,57.3,57.36,13
20190401|2018-11-15 14:00,15,57.27,57.29,57.27,57.29,4
20190401|2018-11-15 14:30,15,57.31,57.31,57.3,57.3,65
20190401|2018-11-15 15:00,15,57.35,57.35,57.35,57.35,1
20190401|2018-11-15 15:30,15,57.36,57.36,57.36,57.36,1
20190401|2018-11-15 20:30,16,57.49,57.49,57.49,57.49,1
20190401|2018-11-16 01:00,16,57.77,57.77,57.72,57.72,2
20190401|2018-11-16 01:30,16,57.83,58.14,57.83,58.12,19
20190401|2018-11-16 02:00,16,58.06,58.1,58.03,58.03,4
20190401|2018-11-16 02:30,16,58.12,58.14,58.02,58.02,3
20190401|2018-11-16 03:30,16,58.08,58.11,58.08,58.1,15
20190401|2018-11-16 04:30,16,58.1,58.45,58.1,58.45,36
20190401|2018-11-16 05:00,16,58.18,58.18,58.18,58.18,1
20190401|2018-11-16 05:30,16,58.16,58.16,58.16,58.16,2
20190401|2018-11-16 06:00,16,58.1,58.17,58.1,58.13,6
20190401|2018-11-16 06:30,16,57.98,58.22,57.98,58.22,6
20190401|2018-11-16 07:00,16,58.14,58.51,58.14,58.4,27
20190401|2018-11-16 07:30,16,58.35,58.67,58.35,58.6,8
20190401|2018-11-16 08:00,16,58.6,58.64,58.27,58.27,149
20190401|2018-11-16 08:30,16,58.27,58.35,58.2,58.3,13
20190401|2018-11-16 09:00,16,58.43,58.69,58.43,58.57,19
20190401|2018-11-16 09:30,16,58.59,58.59,58.52,58.52,2
20190401|2018-11-16 10:00,16,58.27,58.27,57.68,57.8,29
20190401|2018-11-16 10:30,16,57.73,57.83,57.33,57.59,55
20190401|2018-11-16 11:00,16,57.61,57.65,56.98,56.98,24
20190401|2018-11-16 11:30,16,57.01,57.65,56.73,57.56,40
20190401|2018-11-16 12:00,16,57.58,57.59,57.47,57.48,24
20190401|2018-11-16 12:30,16,57.39,57.63,57.35,57.57,6
20190401|2018-11-16 13:00,16,57.42,57.47,57.2,57.31,33
20190401|2018-11-16 13:30,16,57.63,57.67,57.62,57.67,4
20190401|2018-11-16 14:00,16,57.57,57.58,57.52,57.56,11
20190401|2018-11-16 14:30,16,57.56,57.57,57.56,57.57,12
20190401|2018-11-16 15:00,16,57.57,57.57,57.57,57.57,3
20190401|2018-11-16 15:30,16,57.57,57.58,57.57,57.58,11
20190401|2018-11-16 16:30,16,57.61,57.61,57.61,57.61,2
20190401|2018-11-19 00:00,19,57.89,57.89,57.89,57.89,1
20190401|2018-11-19 00:30,19,58,58,57.93,57.93,9
20190401|2018-11-19 02:00,19,57.78,57.78,57.78,57.78,1
20190401|2018-11-19 02:30,19,57.89,57.89,57.89,57.89,1
20190401|2018-11-19 03:00,19,57.89,57.89,57.68,57.75,21
20190401|2018-11-19 03:30,19,57.59,57.61,57.59,57.59,15
20190401|2018-11-19 04:00,19,57.42,57.43,57.42,57.43,16
20190401|2018-11-19 04:30,19,57.38,57.38,57.37,57.37,7
20190401|2018-11-19 06:00,19,57.24,57.38,57.24,57.38,28
20190401|2018-11-19 06:30,19,57.29,57.29,57.29,57.29,1
20190401|2018-11-19 07:00,19,57.41,57.48,57.41,57.44,25
20190401|2018-11-19 07:30,19,57.24,57.24,56.41,56.5,72
20190401|2018-11-19 08:00,19,56.44,56.65,56.41,56.65,16
20190401|2018-11-19 08:30,19,56.78,56.79,55.88,55.93,92
20190401|2018-11-19 09:00,19,56,56.62,55.87,56.56,57
20190401|2018-11-19 09:30,19,56.71,56.99,56.46,56.92,41
20190401|2018-11-19 10:00,19,57.08,57.24,56.58,56.84,109
20190401|2018-11-19 10:30,19,56.9,56.91,56.85,56.88,16
20190401|2018-11-19 11:00,19,57.02,57.15,57.02,57.11,3
20190401|2018-11-19 11:30,19,57.13,57.34,57.12,57.18,17
20190401|2018-11-19 12:00,19,57.09,57.11,57.06,57.09,20
20190401|2018-11-19 12:30,19,57.39,57.5,57.31,57.31,16
20190401|2018-11-19 13:00,19,57.29,57.73,57.15,57.72,111
20190401|2018-11-19 13:30,19,57.65,57.89,57.65,57.74,19
20190401|2018-11-19 14:30,19,57.66,57.7,57.66,57.7,14
20190401|2018-11-19 15:00,19,57.7,57.7,57.7,57.7,1
20190401|2018-11-19 15:30,19,57.7,57.7,57.69,57.69,14
20190401|2018-11-19 16:30,19,57.75,57.75,57.75,57.75,1
20190401|2018-11-19 19:00,20,57.55,57.55,57.55,57.55,1
20190401|2018-11-19 21:00,20,57.41,57.41,57.41,57.41,1
20190401|2018-11-19 21:30,20,57.34,57.34,57.34,57.34,1
20190401|2018-11-20 00:00,20,57.33,57.33,57.33,57.33,3
20190401|2018-11-20 00:30,20,57.31,57.31,57.31,57.31,1
20190401|2018-11-20 02:00,20,57.27,57.34,57.11,57.33,43
20190401|2018-11-20 02:30,20,57.35,57.35,57.04,57.04,10
20190401|2018-11-20 03:00,20,57.02,57.02,57.02,57.02,11
20190401|2018-11-20 03:30,20,57.11,57.25,57.01,57.01,14
20190401|2018-11-20 04:00,20,56.91,57.19,56.91,57.19,4
20190401|2018-11-20 04:30,20,57.37,57.48,57.36,57.48,11
20190401|2018-11-20 05:00,20,57.6,57.68,57.55,57.59,54
20190401|2018-11-20 05:30,20,57.65,57.65,57.49,57.49,8
20190401|2018-11-20 06:00,20,57.47,57.47,57.21,57.21,10
20190401|2018-11-20 06:30,20,57.31,57.31,57.31,57.31,1
20190401|2018-11-20 07:00,20,57.13,57.13,56.52,56.52,33
20190401|2018-11-20 07:30,20,56.62,56.66,56.44,56.5,8
20190401|2018-11-20 08:00,20,56.5,56.5,56.18,56.3,28
20190401|2018-11-20 08:30,20,56.31,56.58,55.5,55.6,91
20190401|2018-11-20 09:00,20,55.51,55.55,54.24,54.58,293
20190401|2018-11-20 09:30,20,54.41,55.17,54.41,55.15,39
20190401|2018-11-20 10:00,20,55.15,55.28,54.59,54.77,54
20190401|2018-11-20 10:30,20,54.46,54.63,54.45,54.45,9
20190401|2018-11-20 11:00,20,54.78,54.78,54.6,54.77,26
20190401|2018-11-20 11:30,20,54.75,54.77,54.4,54.57,37
20190401|2018-11-20 12:00,20,54.51,54.51,53.28,53.44,169
20190401|2018-11-20 12:30,20,53.37,53.76,53.33,53.76,69
20190401|2018-11-20 13:00,20,53.79,53.86,53.51,53.77,76
20190401|2018-11-20 13:30,20,53.84,53.9,53.66,53.67,45
20190401|2018-11-20 14:00,20,53.69,53.7,53.58,53.7,24
20190401|2018-11-20 14:30,20,53.7,53.72,53.7,53.72,16
20190401|2018-11-20 15:30,20,53.59,53.76,53.59,53.7,57
20190401|2018-11-20 16:00,20,53.7,53.7,53.7,53.7,2
20190401|2018-11-20 19:00,21,54.1,54.1,54.1,54.1,1
20190401|2018-11-20 19:30,21,54.37,54.37,54.37,54.37,2
20190401|2018-11-20 20:30,21,54.41,54.41,54.41,54.41,6
20190401|2018-11-20 23:00,21,54.7,54.71,54.7,54.71,27
20190401|2018-11-20 23:30,21,54.7,54.7,54.7,54.7,1
20190401|2018-11-21 01:00,21,54.48,54.48,54.48,54.48,1
20190401|2018-11-21 02:00,21,54.64,54.64,54.64,54.64,1
20190401|2018-11-21 02:30,21,54.81,54.82,54.72,54.82,4
20190401|2018-11-21 03:30,21,54.91,54.91,54.87,54.89,4
20190401|2018-11-21 04:00,21,54.82,54.82,54.82,54.82,1
20190401|2018-11-21 04:30,21,54.63,54.63,54.56,54.56,2
20190401|2018-11-21 05:00,21,54.74,54.74,54.74,54.74,1
20190401|2018-11-21 06:00,21,54.69,54.73,54.69,54.73,2
20190401|2018-11-21 06:30,21,55.03,55.19,54.97,55.14,23
20190401|2018-11-21 07:00,21,55.17,55.21,55.13,55.13,13
20190401|2018-11-21 07:30,21,55.13,55.16,55.13,55.15,14
20190401|2018-11-21 08:00,21,54.99,54.99,54.73,54.86,8
20190401|2018-11-21 08:30,21,54.86,55.22,54.84,55.03,105
20190401|2018-11-21 09:00,21,55,55.04,54.84,54.84,22
20190401|2018-11-21 09:30,21,54.68,55.07,54.47,54.68,100
20190401|2018-11-21 10:00,21,54.77,55.16,54.72,55.07,33
20190401|2018-11-21 10:30,21,55.2,56.23,55.2,56.05,149
20190401|2018-11-21 11:00,21,56.11,56.15,55.7,55.75,40
20190401|2018-11-21 11:30,21,55.67,55.75,55.64,55.75,5
20190401|2018-11-21 12:00,21,55.69,55.77,55.63,55.63,50
20190401|2018-11-21 12:30,21,55.6,55.69,55.49,55.62,25
20190401|2018-11-21 13:00,21,55.32,55.45,55.1,55.1,32
20190401|2018-11-21 13:30,21,54.91,54.91,54.66,54.88,15
20190401|2018-11-21 14:00,21,54.9,55.02,54.9,55,40
20190401|2018-11-21 14:30,21,54.98,54.98,54.98,54.98,1
20190401|2018-11-21 15:30,21,55.19,55.19,55.16,55.16,10
20190401|2018-11-21 19:30,22,54.89,54.89,54.88,54.88,4
20190401|2018-11-21 21:00,22,54.88,54.88,54.88,54.88,10
20190401|2018-11-22 00:30,22,54.97,54.97,54.96,54.96,9
20190401|2018-11-22 01:30,22,54.91,54.91,54.91,54.91,5
20190401|2018-11-22 02:00,22,54.86,54.86,54.76,54.76,6
20190401|2018-11-22 02:30,22,54.59,54.59,54.14,54.32,43
20190401|2018-11-22 03:00,22,54.4,54.4,54.31,54.31,8
20190401|2018-11-22 03:30,22,54.32,54.44,54.32,54.41,10
20190401|2018-11-22 04:00,22,54.65,54.65,54.6,54.6,16
20190401|2018-11-22 04:30,22,54.38,54.38,54.38,54.38,1
20190401|2018-11-22 05:00,22,54.29,54.3,54.29,54.3,3
20190401|2018-11-22 06:00,22,54.8,54.8,54.79,54.8,8
20190401|2018-11-22 06:30,22,54.75,55.02,54.75,55.02,10
20190401|2018-11-22 07:00,22,55.06,55.17,55.06,55.17,9
20190401|2018-11-22 07:30,22,55.21,55.21,55.05,55.05,12
20190401|2018-11-22 08:00,22,55.06,55.11,55.06,55.11,4
20190401|2018-11-22 08:30,22,54.95,54.95,54.94,54.94,7
20190401|2018-11-22 09:00,22,54.71,54.83,54.63,54.63,14
20190401|2018-11-22 09:30,22,54.79,54.79,54.78,54.78,3
20190401|2018-11-22 10:00,22,54.75,54.75,54.23,54.38,8
20190401|2018-11-22 10:30,22,54.33,54.5,54.33,54.5,3
20190401|2018-11-22 11:00,22,54.34,54.37,54.33,54.37,14
20190401|2018-11-22 11:30,22,54.56,54.57,54.39,54.39,45
20190401|2018-11-22 12:00,22,54.37,54.37,54.37,54.37,12
20190401|2018-11-22 19:00,23,54.37,54.37,54.37,54.37,1
20190401|2018-11-22 19:30,23,54.42,54.42,54.42,54.42,1
20190401|2018-11-22 21:00,23,54,54,53.55,53.62,13
20190401|2018-11-23 01:00,23,53.78,53.93,53.78,53.92,10
20190401|2018-11-23 02:00,23,53.88,53.88,53.71,53.71,4
20190401|2018-11-23 02:30,23,53.79,54,53.79,53.92,15
20190401|2018-11-23 03:00,23,53.91,53.91,53.78,53.78,13
20190401|2018-11-23 03:30,23,53.77,53.77,53.77,53.77,8
20190401|2018-11-23 04:00,23,53.69,53.69,53.11,53.11,18
20190401|2018-11-23 04:30,23,52.95,53.04,52.39,52.63,27
20190401|2018-11-23 05:00,23,52.61,52.61,52.61,52.61,10
20190401|2018-11-23 05:30,23,52.78,52.86,52.75,52.75,22
20190401|2018-11-23 06:00,23,52.81,52.81,52.81,52.81,5
20190401|2018-11-23 06:30,23,52.77,52.77,52.77,52.77,1
20190401|2018-11-23 07:00,23,52.56,52.56,51.93,51.93,48
20190401|2018-11-23 07:30,23,51.78,51.78,51.18,51.31,99
20190401|2018-11-23 08:00,23,51.26,51.96,51.22,51.88,143
20190401|2018-11-23 08:30,23,51.83,51.83,51.24,51.8,64
20190401|2018-11-23 09:00,23,51.7,51.74,51.33,51.36,29
20190401|2018-11-23 09:30,23,51.3,51.42,51.3,51.35,9
20190401|2018-11-23 10:00,23,51.38,51.67,51.04,51.57,34
20190401|2018-11-23 10:30,23,51.39,51.56,51.25,51.32,12
20190401|2018-11-23 11:00,23,51.26,51.44,51.24,51.42,61
20190401|2018-11-23 11:30,23,51.35,52.08,51.33,51.7,46
20190401|2018-11-23 12:00,23,51.71,51.71,51.35,51.35,21
20190401|2018-11-23 12:30,23,50.87,50.89,50.87,50.89,12
20190401|2018-11-25 18:00,26,51.15,51.15,51.15,51.15,1
20190401|2018-11-25 20:00,26,51.21,51.21,51.21,51.21,4
20190401|2018-11-25 20:30,26,51.21,51.21,51.21,51.21,1
20190401|2018-11-25 21:00,26,51.28,51.28,51.28,51.28,1
20190401|2018-11-25 22:00,26,51.28,51.32,51.28,51.32,19
20190401|2018-11-25 22:30,26,51.41,51.41,51.41,51.41,10
20190401|2018-11-25 23:00,26,51.41,51.41,51.41,51.41,6
20190401|2018-11-25 23:30,26,51.41,51.41,51.4,51.4,6
20190401|2018-11-26 00:00,26,51.69,51.69,51.64,51.64,3
20190401|2018-11-26 00:30,26,51.63,51.63,51.63,51.63,1
20190401|2018-11-26 01:00,26,51.68,51.71,51.65,51.67,14
20190401|2018-11-26 01:30,26,51.49,51.49,51.49,51.49,2
20190401|2018-11-26 02:00,26,51.81,51.81,51.7,51.75,105
20190401|2018-11-26 02:30,26,51.7,51.7,51.57,51.67,58
20190401|2018-11-26 03:00,26,51.69,51.69,51.69,51.69,5
20190401|2018-11-26 03:30,26,51.62,51.78,51.62,51.78,35
20190401|2018-11-26 04:00,26,51.59,51.61,51.38,51.61,21
20190401|2018-11-26 04:30,26,51.49,51.49,51.41,51.47,8
20190401|2018-11-26 06:00,26,51.66,51.72,51.66,51.72,16
20190401|2018-11-26 06:30,26,51.61,51.75,51.58,51.75,4
20190401|2018-11-26 07:00,26,51.75,51.84,51.75,51.8,58
20190401|2018-11-26 07:30,26,51.66,51.74,51.66,51.74,31
20190401|2018-11-26 08:00,26,51.6,52.12,51.56,52.11,42
20190401|2018-11-26 08:30,26,52.27,52.43,52.16,52.3,94
20190401|2018-11-26 09:00,26,52.29,52.63,52.19,52.63,34
20190401|2018-11-26 09:30,26,52.61,52.61,52.21,52.21,24
20190401|2018-11-26 10:00,26,52.53,52.55,52.53,52.54,5
20190401|2018-11-26 10:30,26,52.36,52.38,52.02,52.26,35
20190401|2018-11-26 11:00,26,52.27,52.27,52.1,52.2,12
20190401|2018-11-26 11:30,26,52.17,52.19,52,52.19,11
20190401|2018-11-26 12:00,26,52.24,52.38,52.17,52.23,19
20190401|2018-11-26 12:30,26,52.16,52.48,52.16,52.45,26
20190401|2018-11-26 13:00,26,52.42,52.42,52.03,52.06,33
20190401|2018-11-26 13:30,26,52.21,52.24,52,52,20
20190401|2018-11-26 14:00,26,52.06,52.07,52.06,52.07,2
20190401|2018-11-26 14:30,26,52.17,52.17,52.17,52.17,1
20190401|2018-11-26 15:00,26,52.17,52.18,52.09,52.09,5
20190401|2018-11-26 21:30,27,51.97,51.97,51.97,51.97,4
20190401|2018-11-27 00:00,27,51.71,51.75,51.71,51.75,3
20190401|2018-11-27 00:30,27,51.7,51.72,51.7,51.72,9
20190401|2018-11-27 01:30,27,51.88,51.88,51.88,51.88,2
20190401|2018-11-27 02:00,27,51.7,51.7,51.68,51.68,5
20190401|2018-11-27 02:30,27,51.57,51.57,51.28,51.31,25
20190401|2018-11-27 03:00,27,51.5,51.5,51.5,51.5,1
20190401|2018-11-27 03:30,27,51.69,51.81,51.67,51.81,27
20190401|2018-11-27 04:00,27,51.82,52.27,51.82,52.27,35
20190401|2018-11-27 04:30,27,52.33,52.33,52.21,52.23,19
20190401|2018-11-27 05:00,27,52.13,52.22,51.97,52.22,6
20190401|2018-11-27 05:30,27,52.37,52.37,52.25,52.25,2
20190401|2018-11-27 07:00,27,51.82,51.82,51.71,51.71,40
20190401|2018-11-27 07:30,27,51.68,51.68,51.64,51.64,3
20190401|2018-11-27 08:00,27,52.07,52.13,51.89,52.13,35
20190401|2018-11-27 08:30,27,52.24,52.42,52.1,52.1,12
20190401|2018-11-27 09:00,27,52.29,52.59,52.29,52.42,28
20190401|2018-11-27 09:30,27,52.26,52.8,52.26,52.52,73
20190401|2018-11-27 10:00,27,52.56,52.56,52.16,52.16,24
20190401|2018-11-27 10:30,27,52.09,52.17,52.04,52.17,63
20190401|2018-11-27 11:00,27,52.05,52.05,50.83,50.93,98
20190401|2018-11-27 11:30,27,51.06,51.11,51.06,51.11,7
20190401|2018-11-27 12:00,27,51.44,51.77,51.44,51.76,39
20190401|2018-11-27 12:30,27,51.6,51.99,51.6,51.99,8
20190401|2018-11-27 13:00,27,51.8,52.08,51.7,52.08,33
20190401|2018-11-27 13:30,27,52.08,52.12,52.02,52.1,21
20190401|2018-11-27 14:00,27,52.13,52.19,52.12,52.19,42
20190401|2018-11-27 14:30,27,52.22,52.26,52.22,52.26,19
20190401|2018-11-27 15:00,27,52.27,52.27,52.27,52.27,2
20190401|2018-11-27 15:30,27,52.58,52.63,52.56,52.59,6
20190401|2018-11-27 19:00,28,52.3,52.3,52.3,52.3,2
20190401|2018-11-27 19:30,28,52.43,52.43,52.36,52.36,2
20190401|2018-11-28 00:00,28,52.84,52.88,52.84,52.88,3
20190401|2018-11-28 00:30,28,52.89,52.89,52.89,52.89,1
20190401|2018-11-28 01:00,28,52.8,52.8,52.8,52.8,1
20190401|2018-11-28 02:00,28,52.73,52.73,52.61,52.61,12
20190401|2018-11-28 02:30,28,52.53,52.59,52.5,52.5,13
20190401|2018-11-28 03:00,28,52.46,52.46,52.43,52.43,24
20190401|2018-11-28 04:00,28,52.33,52.45,52.06,52.06,9
20190401|2018-11-28 05:00,28,52.11,52.11,51.9,51.99,36
20190401|2018-11-28 05:30,28,52.02,52.12,52.02,52.03,9
20190401|2018-11-28 06:00,28,52.18,52.18,52.18,52.18,1
20190401|2018-11-28 06:30,28,52.08,52.08,51.96,51.96,9
20190401|2018-11-28 07:00,28,51.92,51.92,51.65,51.65,90
20190401|2018-11-28 07:30,28,51.7,51.7,51.46,51.67,14
20190401|2018-11-28 08:00,28,51.73,51.73,51.73,51.73,1
20190401|2018-11-28 08:30,28,51.92,51.92,51.37,51.43,47
20190401|2018-11-28 09:00,28,51.43,51.74,51.41,51.74,9
20190401|2018-11-28 09:30,28,51.61,51.85,51.18,51.43,79
20190401|2018-11-28 10:00,28,51.41,51.7,51.24,51.7,28
20190401|2018-11-28 10:30,28,51.94,52.17,51.94,52.05,118
20190401|2018-11-28 11:00,28,52.22,52.61,52.19,52.19,85
20190401|2018-11-28 11:30,28,52.17,52.17,52.02,52.06,9
20190401|2018-11-28 12:00,28,51.99,51.99,51.68,51.68,32
20190401|2018-11-28 12:30,28,51.7,52.12,51.59,52.07,32
20190401|2018-11-28 13:00,28,51.93,51.94,50.67,50.67,80
20190401|2018-11-28 13:30,28,50.81,51.06,50.81,51.06,3
20190401|2018-11-28 14:00,28,50.77,50.9,50.77,50.87,5
20190401|2018-11-28 15:30,28,50.85,50.85,50.85,50.85,1
20190401|2018-11-28 19:00,29,51.41,51.41,51.41,51.41,3
20190401|2018-11-28 20:00,29,51.08,51.08,51.08,51.08,2
20190401|2018-11-28 20:30,29,51.11,51.11,51.11,51.11,4
20190401|2018-11-29 00:00,29,50.87,50.87,50.87,50.87,1
20190401|2018-11-29 02:00,29,50.82,50.82,50.82,50.82,2
20190401|2018-11-29 02:30,29,50.83,50.83,50.05,50.34,98
20190401|2018-11-29 03:00,29,50.12,50.12,50.12,50.12,3
20190401|2018-11-29 03:30,29,50.28,50.28,50.28,50.28,5
20190401|2018-11-29 04:00,29,50.34,50.41,50.34,50.41,5
20190401|2018-11-29 04:30,29,50.47,50.52,50.35,50.52,16
20190401|2018-11-29 05:00,29,50.63,50.63,50.34,50.34,4
20190401|2018-11-29 05:30,29,50.44,50.79,50.43,50.64,16
20190401|2018-11-29 06:00,29,50.54,51.72,50.54,51.53,79
20190401|2018-11-29 06:30,29,51.53,51.53,51.32,51.45,21
20190401|2018-11-29 07:00,29,51.25,51.63,51.25,51.63,41
20190401|2018-11-29 07:30,29,51.69,51.97,51.68,51.68,11
20190401|2018-11-29 08:00,29,51.56,51.65,51.36,51.65,47
20190401|2018-11-29 08:30,29,51.62,51.95,51.62,51.82,43
20190401|2018-11-29 09:00,29,51.62,51.67,51.42,51.6,14
20190401|2018-11-29 09:30,29,51.57,51.89,51.57,51.89,34
20190401|2018-11-29 10:00,29,52.06,52.13,51.79,51.94,34
20190401|2018-11-29 10:30,29,52.1,52.39,52.1,52.16,50
20190401|2018-11-29 11:00,29,52.13,52.21,52.04,52.04,6
20190401|2018-11-29 11:30,29,52.33,52.44,52.2,52.44,11
20190401|2018-11-29 12:00,29,52.32,52.63,52.29,52.63,13
20190401|2018-11-29 12:30,29,52.49,52.5,52.36,52.39,28
20190401|2018-11-29 13:00,29,52.52,52.55,51.83,51.96,70
20190401|2018-11-29 13:30,29,51.86,52.04,51.86,51.97,7
20190401|2018-11-29 14:00,29,51.91,51.91,51.85,51.85,5
20190401|2018-11-29 14:30,29,51.78,51.78,51.78,51.78,9
20190401|2018-11-30 01:00,30,51.99,51.99,51.99,51.99,1
20190401|2018-11-30 02:00,30,51.76,51.76,51.75,51.75,2
20190401|2018-11-30 02:30,30,51.6,51.73,51.6,51.73,9
20190401|2018-11-30 03:00,30,51.66,51.67,51.66,51.67,9
20190401|2018-11-30 03:30,30,51.51,51.51,51.35,51.4,35
20190401|2018-11-30 04:00,30,51.31,51.32,51.03,51.03,50
20190401|2018-11-30 04:30,30,51.35,51.42,51.35,51.42,113
20190401|2018-11-30 05:00,30,51.19,51.22,51.19,51.22,5
20190401|2018-11-30 05:30,30,51.14,51.14,51,51,23
20190401|2018-11-30 06:00,30,51.05,51.09,50.91,51.07,42
20190401|2018-11-30 06:30,30,51.08,51.21,51.08,51.18,4
20190401|2018-11-30 07:00,30,51.04,51.04,51.04,51.04,6
20190401|2018-11-30 07:30,30,51.2,51.2,51.13,51.16,5
20190401|2018-11-30 08:00,30,50.94,50.94,50.5,50.71,148
20190401|2018-11-30 08:30,30,50.77,50.77,50.17,50.35,121
20190401|2018-11-30 09:00,30,50.33,50.53,50.33,50.49,9
20190401|2018-11-30 09:30,30,50.73,51.07,50.71,50.71,34
20190401|2018-11-30 10:00,30,50.82,51.08,50.62,51.06,14
20190401|2018-11-30 10:30,30,50.99,51.89,50.99,51.89,214
20190401|2018-11-30 11:00,30,51.93,51.93,51.62,51.79,10
20190401|2018-11-30 11:30,30,51.7,51.7,51.51,51.64,15
20190401|2018-11-30 12:00,30,51.35,51.6,51.35,51.6,11
20190401|2018-11-30 12:30,30,51.86,51.86,51.52,51.65,22
20190401|2018-11-30 13:00,30,51.6,51.8,51.19,51.2,55
20190401|2018-11-30 13:30,30,51.25,51.35,51,51.17,49
20190401|2018-11-30 14:00,30,51.04,51.04,51.04,51.04,1
20190401|2018-11-30 14:30,30,50.92,50.98,50.92,50.98,3
20190401|2018-11-30 15:00,30,51.13,51.13,51.12,51.12,3
20190401|2018-11-30 15:30,30,51.06,51.08,51.06,51.08,3
20190401|2018-12-02 17:00,3,52.76,53.03,52.64,52.66,12
20190401|2018-12-02 18:00,3,52.74,52.74,52.74,52.74,1
20190401|2018-12-02 19:00,3,53.27,53.37,53.27,53.37,5
20190401|2018-12-02 20:00,3,53.52,53.96,53.52,53.96,17
20190401|2018-12-02 20:30,3,54.02,54.14,54.02,54.14,34
20190401|2018-12-02 21:00,3,53.99,53.99,53.99,53.99,5
20190401|2018-12-02 22:00,3,54.02,54.02,54.02,54.02,1
20190401|2018-12-02 23:00,3,54.08,54.08,54.08,54.08,1
20190401|2018-12-02 23:30,3,54.06,54.06,54.06,54.06,1
20190401|2018-12-03 00:00,3,53.82,53.82,53.82,53.82,1
20190401|2018-12-03 01:00,3,53.74,53.76,53.74,53.76,8
20190401|2018-12-03 01:30,3,53.81,54.04,53.81,54.04,6
20190401|2018-12-03 02:00,3,53.88,53.96,53.88,53.94,5
20190401|2018-12-03 02:30,3,53.82,53.82,53.74,53.76,6
20190401|2018-12-03 03:00,3,53.6,53.6,53.41,53.41,22
20190401|2018-12-03 03:30,3,53.51,53.84,53.51,53.69,28
20190401|2018-12-03 04:00,3,53.55,53.55,53.49,53.49,3
20190401|2018-12-03 04:30,3,53.47,53.59,53.46,53.59,3
20190401|2018-12-03 05:00,3,53.5,53.5,53.48,53.48,6
20190401|2018-12-03 05:30,3,53.44,53.56,53.41,53.56,5
20190401|2018-12-03 06:00,3,53.4,53.4,53.38,53.4,11
20190401|2018-12-03 06:30,3,53.43,53.43,53.28,53.29,25
20190401|2018-12-03 07:00,3,53.28,53.53,53.26,53.53,31
20190401|2018-12-03 07:30,3,53.59,53.98,53.59,53.74,20
20190401|2018-12-03 08:00,3,53.71,53.74,53.45,53.72,140
20190401|2018-12-03 08:30,3,53.41,53.56,53.34,53.4,64
20190401|2018-12-03 09:00,3,53.11,53.39,53.11,53.39,28
20190401|2018-12-03 09:30,3,53.38,53.39,53.04,53.13,49
20190401|2018-12-03 10:00,3,53.1,53.1,52.78,52.98,64
20190401|2018-12-03 10:30,3,52.9,52.9,52.55,52.67,73
20190401|2018-12-03 11:00,3,52.76,53.06,52.76,52.89,31
20190401|2018-12-03 11:30,3,52.86,53,52.86,53,4
20190401|2018-12-03 12:00,3,53.05,53.25,53.05,53.2,7
20190401|2018-12-03 12:30,3,53.17,53.25,53.17,53.24,3
20190401|2018-12-03 13:00,3,53.13,53.6,53.05,53.58,40
20190401|2018-12-03 13:30,3,53.55,53.67,53.55,53.65,40
20190401|2018-12-03 14:00,3,53.7,53.7,53.66,53.66,2
20190401|2018-12-03 14:30,3,53.69,53.69,53.64,53.68,5
20190401|2018-12-03 15:30,3,53.67,53.67,53.66,53.66,3
20190401|2018-12-03 19:00,4,53.81,53.84,53.81,53.84,3
20190401|2018-12-03 23:00,4,53.92,53.92,53.92,53.92,1
20190401|2018-12-04 00:30,4,54.15,54.15,54.15,54.15,1
20190401|2018-12-04 02:00,4,54.2,54.2,54.2,54.2,3
20190401|2018-12-04 02:30,4,54.21,54.48,54.21,54.48,3
20190401|2018-12-04 03:00,4,54.47,54.58,54.47,54.58,9
20190401|2018-12-04 03:30,4,54.78,54.85,54.78,54.81,5
20190401|2018-12-04 04:00,4,55.01,55.13,55.01,55.13,14
20190401|2018-12-04 04:30,4,55.16,55.16,54.6,54.62,44
20190401|2018-12-04 05:00,4,54.7,54.85,54.7,54.73,6
20190401|2018-12-04 05:30,4,54.63,54.63,54.62,54.62,3
20190401|2018-12-04 06:00,4,54.64,54.64,54.58,54.59,59
20190401|2018-12-04 06:30,4,54.66,54.66,54.66,54.66,12
20190401|2018-12-04 07:00,4,54.6,54.6,54.51,54.56,72
20190401|2018-12-04 07:30,4,54.44,54.44,54.38,54.38,16
20190401|2018-12-04 08:00,4,54.03,54.07,53.78,53.85,60
20190401|2018-12-04 08:30,4,53.72,53.86,53.65,53.79,37
20190401|2018-12-04 09:00,4,53.97,54.22,53.97,54.22,12
20190401|2018-12-04 09:30,4,54.18,54.3,53.84,53.9,72
20190401|2018-12-04 10:00,4,53.89,53.89,53.43,53.63,30
20190401|2018-12-04 10:30,4,53.63,53.8,53.56,53.67,24
20190401|2018-12-04 11:00,4,53.58,53.79,53.51,53.75,51
20190401|2018-12-04 11:30,4,53.94,53.94,53.63,53.83,35
20190401|2018-12-04 12:00,4,53.95,53.95,53.88,53.88,29
20190401|2018-12-04 12:30,4,53.79,53.79,53.58,53.65,23
20190401|2018-12-04 13:00,4,53.86,54.07,53.74,54.07,33
20190401|2018-12-04 13:30,4,53.89,53.89,53.8,53.83,9
20190401|2018-12-04 14:00,4,53.69,53.69,53.57,53.6,6
20190401|2018-12-04 15:00,4,53.52,53.52,53.52,53.52,1
20190401|2018-12-04 15:30,4,53.38,53.38,53.15,53.26,14
20190401|2018-12-04 16:00,4,53.33,53.41,53.33,53.41,38
20190401|2018-12-04 20:00,5,53.45,53.45,53.34,53.34,3
20190401|2018-12-04 21:00,5,53.28,53.28,52.95,52.95,10
20190401|2018-12-04 21:30,5,53.01,53.01,53.01,53.01,3
20190401|2018-12-04 23:30,5,53.07,53.07,53.07,53.07,2
20190401|2018-12-05 00:00,5,53.16,53.16,53.16,53.16,2
20190401|2018-12-05 00:30,5,53.24,53.24,53.18,53.18,14
20190401|2018-12-05 01:00,5,53.24,53.24,53.23,53.23,3
20190401|2018-12-05 01:30,5,53.09,53.09,53.06,53.07,8
20190401|2018-12-05 02:00,5,52.99,52.99,52.94,52.94,11
20190401|2018-12-05 02:30,5,52.97,53.31,52.97,53.3,18
20190401|2018-12-05 03:00,5,53.37,53.41,53.37,53.41,16
20190401|2018-12-05 03:30,5,53.43,53.55,53.43,53.55,11
20190401|2018-12-05 04:00,5,53.63,53.86,53.6,53.81,14
20190401|2018-12-05 04:30,5,53.87,53.97,53.87,53.97,7
20190401|2018-12-05 05:00,5,54.02,54.02,53.95,53.95,4
20190401|2018-12-05 05:30,5,53.7,53.7,53.68,53.69,6
20190401|2018-12-05 06:00,5,53.9,53.9,53.75,53.75,12
20190401|2018-12-05 06:30,5,53.82,54.01,53.82,54,12
20190401|2018-12-05 07:00,5,53.95,53.98,53.85,53.94,19
20190401|2018-12-05 07:30,5,54,54.02,53.96,53.96,5
20190401|2018-12-05 08:00,5,54.05,54.2,53.92,54.13,23
20190401|2018-12-05 08:30,5,54.18,54.46,54.16,54.22,51
20190401|2018-12-05 09:00,5,54.17,54.54,54.17,54.5,41
20190401|2018-12-05 09:30,5,54.35,54.96,54.35,54.84,61
20190401|2018-12-05 10:00,5,54.91,55.09,53.98,54.07,215
20190401|2018-12-05 10:30,5,54.14,54.3,54,54.25,62
20190401|2018-12-05 11:00,5,54.2,54.2,54.06,54.11,10
20190401|2018-12-05 11:30,5,54.13,54.44,54.13,54.31,47
20190401|2018-12-05 12:00,5,54.41,54.42,54.31,54.31,13
20190401|2018-12-05 12:30,5,54.36,54.36,53.88,54,70
20190401|2018-12-05 13:00,5,53.94,53.94,53.52,53.82,96
20190401|2018-12-05 13:30,5,53.72,53.78,53.66,53.75,68
20190401|2018-12-05 14:00,5,53.66,53.75,53.66,53.75,9
20190401|2018-12-05 14:30,5,53.75,53.75,53.75,53.75,4
20190401|2018-12-05 15:00,5,53.76,53.76,53.5,53.5,26
20190401|2018-12-05 15:30,5,53.48,53.6,53.48,53.6,7
20190401|2018-12-05 16:00,5,53.6,53.6,53.6,53.6,5
20190401|2018-12-05 19:00,6,53.31,53.39,53.31,53.39,12
20190401|2018-12-05 21:00,6,53.25,53.25,53.25,53.25,1
20190401|2018-12-05 21:30,6,53.25,53.25,52.81,52.89,19
20190401|2018-12-05 23:00,6,53.08,53.08,53.08,53.08,6
20190401|2018-12-06 00:00,6,53.03,53.03,53.03,53.03,3
20190401|2018-12-06 00:30,6,53.06,53.06,52.98,52.98,9
20190401|2018-12-06 01:00,6,53.33,53.33,53.33,53.33,2
20190401|2018-12-06 01:30,6,53.73,53.8,53.56,53.56,8
20190401|2018-12-06 02:00,6,53.59,53.59,53.17,53.17,26
20190401|2018-12-06 02:30,6,53.18,53.19,53.18,53.19,16
20190401|2018-12-06 03:00,6,52.96,52.96,52.31,52.52,80
20190401|2018-12-06 03:30,6,52.88,53.03,51.82,52.01,97
20190401|2018-12-06 04:00,6,52.04,52.11,51.53,51.56,29
20190401|2018-12-06 04:30,6,51.36,51.36,50.95,51.18,47
20190401|2018-12-06 05:00,6,51.05,52.01,51.05,51.99,143
20190401|2018-12-06 05:30,6,51.92,52.35,51.92,52.34,39
20190401|2018-12-06 06:00,6,52.16,52.46,52.14,52.14,8
20190401|2018-12-06 06:30,6,52.18,52.18,51.4,51.4,45
20190401|2018-12-06 07:00,6,51.66,52.27,51.59,52.15,29
20190401|2018-12-06 07:30,6,52.19,52.19,51.7,51.91,34
20190401|2018-12-06 08:00,6,51.81,52.23,51.81,52.07,21
20190401|2018-12-06 08:30,6,51.96,52.64,51.89,52.38,50
20190401|2018-12-06 09:00,6,52.42,52.45,51.41,51.67,70
20190401|2018-12-06 09:30,6,51.64,51.64,51.36,51.4,53
20190401|2018-12-06 10:00,6,51.49,51.99,51.14,51.14,121
20190401|2018-12-06 10:30,6,51.05,52.21,50.93,51.55,182
20190401|2018-12-06 11:00,6,51.51,51.95,51.51,51.95,79
20190401|2018-12-06 11:30,6,51.95,51.99,51.66,51.95,34
20190401|2018-12-06 12:00,6,51.72,51.72,51.72,51.72,1
20190401|2018-12-06 12:30,6,51.72,52.13,51.72,52.13,6
20190401|2018-12-06 13:00,6,52.19,52.32,51.79,52.29,35
20190401|2018-12-06 13:30,6,52.32,52.63,52.31,52.46,56
20190401|2018-12-06 14:00,6,52.36,52.43,52.36,52.43,4
20190401|2018-12-06 14:30,6,52.44,52.49,52.44,52.49,187
20190401|2018-12-06 15:00,6,52.49,52.49,52.49,52.49,2
20190401|2018-12-06 15:30,6,52.49,52.51,52.46,52.51,8
20190401|2018-12-06 16:00,6,52.45,52.45,52.43,52.43,9
20190401|2018-12-06 19:30,7,52.01,52.01,51.91,51.97,12
20190401|2018-12-06 20:00,7,51.88,52.02,51.88,52.02,11
20190401|2018-12-06 23:30,7,51.77,51.77,51.77,51.77,1
20190401|2018-12-07 00:00,7,51.69,51.69,51.67,51.67,4
20190401|2018-12-07 00:30,7,51.8,51.8,51.79,51.79,10
20190401|2018-12-07 01:00,7,51.78,51.8,51.73,51.73,7
20190401|2018-12-07 02:00,7,52.08,52.08,51.89,51.89,2
20190401|2018-12-07 02:30,7,51.86,52.52,51.86,52.41,47
20190401|2018-12-07 03:00,7,52.16,52.17,51.82,51.82,39
20190401|2018-12-07 03:30,7,51.83,52.1,51.4,52.05,70
20190401|2018-12-07 04:00,7,52.03,52.04,51.84,51.94,19
20190401|2018-12-07 04:30,7,52.11,52.45,52.01,52.4,88
20190401|2018-12-07 05:00,7,52.4,52.56,52.06,52.08,24
20190401|2018-12-07 05:30,7,52.16,52.16,52.16,52.16,12
20190401|2018-12-07 06:00,7,52.21,52.78,52.21,52.66,174
20190401|2018-12-07 06:30,7,52.63,52.63,52.48,52.48,2
20190401|2018-12-07 07:00,7,52.45,53.38,52.29,53.16,267
20190401|2018-12-07 07:30,7,53.3,54.88,53.21,54.76,320
20190401|2018-12-07 08:00,7,54.6,54.6,54.21,54.51,82
20190401|2018-12-07 08:30,7,54.66,54.96,54.33,54.41,80
20190401|2018-12-07 09:00,7,54.49,54.63,54.08,54.48,28
20190401|2018-12-07 09:30,7,54.56,54.95,54.42,54.55,103
20190401|2018-12-07 10:00,7,54.72,54.84,54.18,54.37,57
20190401|2018-12-07 10:30,7,54.5,54.57,54.29,54.29,25
20190401|2018-12-07 11:00,7,54.41,54.47,54.29,54.29,6
20190401|2018-12-07 11:30,7,54.4,54.56,54.33,54.56,5
20190401|2018-12-07 12:00,7,54.52,54.53,54.44,54.44,20
20190401|2018-12-07 12:30,7,54.37,54.38,53.46,53.77,58
20190401|2018-12-07 13:00,7,53.49,53.5,53.2,53.43,56
20190401|2018-12-07 13:30,7,53.42,53.43,53.08,53.19,27
20190401|2018-12-07 14:30,7,53.2,53.2,53.18,53.18,4
20190401|2018-12-07 15:30,7,52.91,52.99,52.91,52.94,23
20190401|2018-12-09 17:00,10,53,53.23,53,53.23,2
20190401|2018-12-09 18:30,10,53.06,53.08,53.06,53.08,3
20190401|2018-12-09 20:00,10,53.42,53.42,53.42,53.42,1
20190401|2018-12-09 20:30,10,53.29,53.29,53.28,53.28,2
20190401|2018-12-09 21:00,10,53.31,53.31,53.16,53.16,4
20190401|2018-12-09 21:30,10,53.32,53.32,53.32,53.32,1
20190401|2018-12-10 00:30,10,53.18,53.18,53.13,53.15,7
20190401|2018-12-10 01:30,10,53.28,53.28,53.28,53.28,2
20190401|2018-12-10 02:00,10,53.23,53.33,53.15,53.15,30
20190401|2018-12-10 02:30,10,53.11,53.39,53.11,53.3,16
20190401|2018-12-10 03:00,10,53.27,53.27,53.19,53.19,9
20190401|2018-12-10 03:30,10,53.14,53.14,52.83,52.84,32
20190401|2018-12-10 04:00,10,52.92,52.92,52.49,52.49,46
20190401|2018-12-10 04:30,10,52.51,52.51,52.35,52.48,41
20190401|2018-12-10 05:00,10,52.39,52.56,52.39,52.56,14
20190401|2018-12-10 05:30,10,52.59,52.6,52.45,52.45,6
20190401|2018-12-10 06:30,10,52.36,52.7,52.35,52.7,17
20190401|2018-12-10 07:00,10,52.57,52.57,52.5,52.5,3
20190401|2018-12-10 07:30,10,52.36,52.4,52.33,52.34,15
20190401|2018-12-10 08:00,10,52.23,52.23,52.05,52.08,6
20190401|2018-12-10 08:30,10,52.04,52.35,51.99,52.17,43
20190401|2018-12-10 09:00,10,52.5,52.67,52.5,52.67,10
20190401|2018-12-10 09:30,10,52.63,52.78,52.41,52.41,71
20190401|2018-12-10 10:00,10,52.39,52.39,52.13,52.27,46
20190401|2018-12-10 10:30,10,52.18,52.37,52.18,52.37,4
20190401|2018-12-10 11:00,10,52.35,52.35,52.25,52.25,17
20190401|2018-12-10 11:30,10,52.43,52.54,52.43,52.54,5
20190401|2018-12-10 12:00,10,52.44,52.46,52.31,52.34,17
20190401|2018-12-10 12:30,10,52.29,52.29,52.19,52.19,5
20190401|2018-12-10 13:00,10,52.08,52.11,51.48,51.72,74
20190401|2018-12-10 13:30,10,51.66,51.74,51.59,51.59,9
20190401|2018-12-10 14:00,10,51.37,51.37,51.27,51.27,4
20190401|2018-12-10 14:30,10,51.48,51.51,51.48,51.51,7
20190401|2018-12-10 15:30,10,51.49,51.49,51.49,51.49,3
20190401|2018-12-10 19:00,11,51.68,51.8,51.68,51.8,2
20190401|2018-12-10 19:30,11,51.85,51.87,51.85,51.87,6
20190401|2018-12-10 20:00,11,51.82,51.84,51.82,51.84,2
20190401|2018-12-10 20:30,11,51.74,51.74,51.74,51.74,1
20190401|2018-12-10 21:00,11,51.89,51.89,51.89,51.89,1
20190401|2018-12-10 22:00,11,51.71,51.71,51.7,51.7,3
20190401|2018-12-10 22:30,11,51.68,51.68,51.68,51.68,1
20190401|2018-12-10 23:30,11,51.71,51.71,51.71,51.71,1
20190401|2018-12-11 00:00,11,51.67,51.67,51.67,51.67,3
20190401|2018-12-11 00:30,11,51.68,51.68,51.68,51.68,1
20190401|2018-12-11 01:00,11,51.62,51.62,51.62,51.62,2
20190401|2018-12-11 01:30,11,51.6,51.6,51.6,51.6,1
20190401|2018-12-11 02:00,11,51.51,51.6,51.35,51.6,33
20190401|2018-12-11 02:30,11,51.54,51.58,51.5,51.5,16
20190401|2018-12-11 03:00,11,51.56,51.56,51.56,51.56,5
20190401|2018-12-11 03:30,11,51.51,51.56,51.48,51.56,21
20190401|2018-12-11 04:00,11,51.56,51.95,51.56,51.95,23
20190401|2018-12-11 04:30,11,52.01,52.03,51.99,52.03,7
20190401|2018-12-11 05:00,11,51.98,52.07,51.91,51.98,16
20190401|2018-12-11 05:30,11,51.97,52.24,51.97,52.18,24
20190401|2018-12-11 06:00,11,52.17,52.25,52.16,52.25,14
20190401|2018-12-11 06:30,11,52.21,52.24,52.21,52.24,8
20190401|2018-12-11 07:00,11,52.21,52.21,52.17,52.17,8
20190401|2018-12-11 07:30,11,52.38,52.42,52.32,52.35,8
20190401|2018-12-11 08:00,11,52.38,52.77,52.38,52.75,34
20190401|2018-12-11 08:30,11,52.72,52.92,52.57,52.64,33
20190401|2018-12-11 09:00,11,52.67,52.85,52.67,52.8,8
20190401|2018-12-11 09:30,11,52.81,52.94,52.59,52.74,44
20190401|2018-12-11 10:00,11,52.76,52.8,52.58,52.79,48
20190401|2018-12-11 10:30,11,52.77,52.78,52.2,52.2,31
20190401|2018-12-11 11:00,11,52.3,52.3,52.03,52.12,54
20190401|2018-12-11 11:30,11,52.06,52.28,52.03,52.28,18
20190401|2018-12-11 12:00,11,52.27,52.38,52.19,52.19,18
20190401|2018-12-11 12:30,11,52.15,52.21,52.11,52.12,24
20190401|2018-12-11 13:00,11,52.05,52.26,51.83,52.24,65
20190401|2018-12-11 13:30,11,52.29,52.29,52.24,52.25,13
20190401|2018-12-11 14:00,11,52.22,52.28,52.21,52.27,51
20190401|2018-12-11 14:30,11,52.28,52.3,52.28,52.29,67
20190401|2018-12-11 15:00,11,52.31,52.31,52.29,52.29,17
20190401|2018-12-11 15:30,11,52.57,52.65,52.46,52.47,33
20190401|2018-12-11 19:00,12,52.78,52.85,52.78,52.85,4
20190401|2018-12-11 20:30,12,52.77,52.77,52.77,52.77,4
20190401|2018-12-11 23:30,12,52.78,52.78,52.78,52.78,3
20190401|2018-12-12 00:00,12,52.89,52.89,52.89,52.89,2
20190401|2018-12-12 00:30,12,52.89,52.92,52.87,52.92,4
20190401|2018-12-12 01:00,12,52.79,52.79,52.79,52.79,1
20190401|2018-12-12 01:30,12,52.72,52.72,52.72,52.72,1
20190401|2018-12-12 02:00,12,52.56,52.58,52.55,52.57,12
20190401|2018-12-12 02:30,12,52.63,52.7,52.63,52.7,9
20190401|2018-12-12 03:00,12,52.98,53.16,52.97,53.16,47
20190401|2018-12-12 03:30,12,53.16,53.29,53.16,53.24,44
20190401|2018-12-12 04:00,12,53.27,53.27,53.23,53.23,8
20190401|2018-12-12 04:30,12,53.14,53.14,53.14,53.14,3
20190401|2018-12-12 05:00,12,53.23,53.23,53.15,53.15,7
20190401|2018-12-12 05:30,12,53.15,53.15,53.09,53.1,6
20190401|2018-12-12 06:00,12,53.15,53.15,53.12,53.12,11
20190401|2018-12-12 06:30,12,53.26,53.26,53.25,53.25,4
20190401|2018-12-12 07:00,12,53.25,53.25,53.25,53.25,1
20190401|2018-12-12 07:30,12,53.19,53.2,52.95,53.1,37
20190401|2018-12-12 08:00,12,53.31,53.42,52.89,52.96,53
20190401|2018-12-12 08:30,12,52.88,52.88,52.87,52.87,6
20190401|2018-12-12 09:00,12,52.84,52.85,52.51,52.81,57
20190401|2018-12-12 09:30,12,52.7,52.96,52.38,52.96,148
20190401|2018-12-12 10:00,12,52.99,53.2,52.99,53.12,56
20190401|2018-12-12 10:30,12,53.09,53.09,52.78,52.87,16
20190401|2018-12-12 11:00,12,52.71,52.72,52.68,52.72,9
20190401|2018-12-12 11:30,12,52.66,52.81,52.66,52.81,7
20190401|2018-12-12 12:00,12,52.74,52.81,52.74,52.81,3
20190401|2018-12-12 12:30,12,52.76,52.77,52.76,52.77,2
20190401|2018-12-12 13:00,12,52.61,52.62,51.78,51.81,78
20190401|2018-12-12 13:30,12,51.84,51.97,51.7,51.82,18
20190401|2018-12-12 14:30,12,51.84,51.87,51.81,51.81,15
20190401|2018-12-12 15:00,12,51.87,51.88,51.87,51.88,2
20190401|2018-12-12 15:30,12,51.89,51.89,51.85,51.85,3
20190401|2018-12-12 19:00,13,52.18,52.18,52.18,52.18,1
20190401|2018-12-12 21:30,13,52.11,52.11,52.11,52.11,1
20190401|2018-12-13 00:00,13,52.06,52.06,52.06,52.06,5
20190401|2018-12-13 01:00,13,52.04,52.04,52.02,52.02,8
20190401|2018-12-13 01:30,13,51.96,51.99,51.96,51.99,4
20190401|2018-12-13 02:00,13,51.97,51.97,51.68,51.68,19
20190401|2018-12-13 02:30,13,51.76,52.09,51.76,52.08,28
20190401|2018-12-13 03:00,13,51.99,52.21,51.99,52.05,13
20190401|2018-12-13 03:30,13,51.91,51.91,51.77,51.79,46
20190401|2018-12-13 04:00,13,51.8,51.8,51.61,51.65,55
20190401|2018-12-13 04:30,13,51.61,51.67,51.59,51.61,8
20190401|2018-12-13 05:00,13,51.66,51.66,51.66,51.66,1
20190401|2018-12-13 05:30,13,51.62,51.62,51.26,51.26,30
20190401|2018-12-13 06:00,13,51.29,51.37,51.29,51.32,8
20190401|2018-12-13 06:30,13,51.38,51.41,51.38,51.41,2
20190401|2018-12-13 07:00,13,51.48,51.49,51.48,51.49,4
20190401|2018-12-13 07:30,13,51.36,51.42,51.36,51.4,6
20190401|2018-12-13 08:00,13,51.51,51.62,51.43,51.57,22
20190401|2018-12-13 08:30,13,51.49,51.69,51.41,51.68,20
20190401|2018-12-13 09:00,13,51.87,52.45,51.87,52.23,214
20190401|2018-12-13 09:30,13,52.1,52.28,52,52.28,32
20190401|2018-12-13 10:00,13,52.22,52.4,52.09,52.4,37
20190401|2018-12-13 10:30,13,52.45,52.75,52.45,52.69,54
20190401|2018-12-13 11:00,13,52.59,52.88,52.49,52.56,26
20190401|2018-12-13 11:30,13,52.55,52.59,52.55,52.59,2
20190401|2018-12-13 12:00,13,52.62,52.64,52.62,52.62,7
20190401|2018-12-13 12:30,13,52.73,52.73,52.63,52.63,11
20190401|2018-12-13 13:00,13,52.71,53.45,52.71,53.44,84
20190401|2018-12-13 13:30,13,53.4,53.41,53.31,53.34,54
20190401|2018-12-13 14:00,13,53.42,53.85,53.42,53.85,14
20190401|2018-12-13 14:30,13,53.86,53.86,53.74,53.74,2
20190401|2018-12-13 15:00,13,53.84,53.89,53.81,53.81,23
20190401|2018-12-13 15:30,13,53.71,53.71,53.53,53.53,4
20190401|2018-12-13 19:00,14,53.47,53.47,53.47,53.47,2
20190401|2018-12-13 19:30,14,53.16,53.16,53.16,53.16,8
20190401|2018-12-13 20:00,14,53.16,53.17,53.16,53.16,3
20190401|2018-12-13 23:30,14,53.04,53.06,53.04,53.06,5
20190401|2018-12-14 00:00,14,53.04,53.04,52.95,52.95,4
20190401|2018-12-14 01:30,14,53.05,53.05,53.05,53.05,1
20190401|2018-12-14 02:30,14,52.9,52.9,52.9,52.9,1
20190401|2018-12-14 03:30,14,53.37,53.37,53.24,53.24,5
20190401|2018-12-14 04:00,14,53.38,53.38,53.37,53.37,10
20190401|2018-12-14 04:30,14,53.07,53.07,52.98,52.98,4
20190401|2018-12-14 05:00,14,53.21,53.21,53.12,53.12,2
20190401|2018-12-14 05:30,14,52.92,53.01,52.87,53.01,29
20190401|2018-12-14 06:00,14,52.95,52.95,52.95,52.95,1
20190401|2018-12-14 06:30,14,52.97,53.07,52.97,53.07,14
20190401|2018-12-14 07:00,14,53.06,53.32,52.96,53.31,31
20190401|2018-12-14 07:30,14,53.25,53.36,53.24,53.33,31
20190401|2018-12-14 08:00,14,53.02,53.16,52.96,53.16,16
20190401|2018-12-14 08:30,14,53.02,53.02,52.67,52.91,72
20190401|2018-12-14 09:00,14,53.04,53.04,52.41,52.42,120
20190401|2018-12-14 09:30,14,52.43,52.46,52.32,52.36,23
20190401|2018-12-14 10:00,14,52.41,52.48,51.91,51.99,99
20190401|2018-12-14 10:30,14,52.02,52.09,51.84,51.84,23
20190401|2018-12-14 11:00,14,51.89,51.89,51.89,51.89,8
20190401|2018-12-14 11:30,14,51.95,52,51.87,52,5
20190401|2018-12-14 12:00,14,51.95,51.95,51.95,51.95,1
20190401|2018-12-14 12:30,14,52,52.2,52,52.11,19
20190401|2018-12-14 13:00,14,52.03,52.23,51.73,52.23,267
20190401|2018-12-14 13:30,14,52.18,52.22,51.94,51.97,31
20190401|2018-12-14 14:00,14,51.96,51.96,51.88,51.88,3
20190401|2018-12-14 14:30,14,51.9,51.91,51.87,51.91,7
20190401|2018-12-14 15:00,14,52.04,52.06,52.04,52.06,16
20190401|2018-12-14 15:30,14,52.02,52.07,52.02,52.05,20
20190401|2018-12-16 19:30,17,52.14,52.15,52.14,52.15,8
20190401|2018-12-16 20:00,17,52.05,52.05,52.05,52.05,1
20190401|2018-12-16 21:00,17,52.17,52.17,52.17,52.17,2
20190401|2018-12-16 22:00,17,52.19,52.19,52.19,52.19,1
20190401|2018-12-17 00:00,17,52.1,52.1,52.1,52.1,1
20190401|2018-12-17 01:30,17,52.19,52.19,52.11,52.11,2
20190401|2018-12-17 02:00,17,51.98,52.06,51.98,52.01,22
20190401|2018-12-17 02:30,17,52,52.12,51.97,52.09,16
20190401|2018-12-17 03:30,17,52.04,52.04,52.04,52.04,5
20190401|2018-12-17 04:00,17,52.21,52.43,52.21,52.43,16
20190401|2018-12-17 04:30,17,52.5,52.61,52.5,52.53,43
20190401|2018-12-17 05:00,17,52.54,52.54,52.54,52.54,1
20190401|2018-12-17 05:30,17,52.5,52.57,52.5,52.57,14
20190401|2018-12-17 06:00,17,52.69,52.71,52.68,52.71,10
20190401|2018-12-17 07:00,17,52.53,52.53,52.17,52.2,44
20190401|2018-12-17 07:30,17,52.22,52.22,52.13,52.22,47
20190401|2018-12-17 08:00,17,52.28,52.28,52.04,52.23,10
20190401|2018-12-17 08:30,17,52.1,52.12,51.94,52.1,63
20190401|2018-12-17 09:00,17,52.07,52.07,51.21,51.3,269
20190401|2018-12-17 09:30,17,51.4,51.69,51.23,51.69,17
20190401|2018-12-17 10:00,17,51.59,51.78,51.13,51.13,205
20190401|2018-12-17 10:30,17,51.17,51.25,50.93,51.24,63
20190401|2018-12-17 11:00,17,51.36,51.36,51.18,51.27,19
20190401|2018-12-17 11:30,17,51.32,51.44,51.29,51.4,46
20190401|2018-12-17 12:00,17,51.1,51.36,51.1,51.27,14
20190401|2018-12-17 12:30,17,51.25,51.25,50.91,51.13,73
20190401|2018-12-17 13:00,17,51.2,51.2,50.83,50.86,159
20190401|2018-12-17 13:30,17,50.8,50.81,50.15,50.44,124
20190401|2018-12-17 14:00,17,50.45,50.46,50.23,50.23,13
20190401|2018-12-17 14:30,17,50.18,50.18,50.12,50.12,7
20190401|2018-12-17 15:00,17,50.21,50.21,50.09,50.09,5
20190401|2018-12-17 15:30,17,50.14,50.14,50.02,50.03,37
20190401|2018-12-17 16:00,17,50.08,50.08,50.04,50.04,82
20190401|2018-12-17 16:30,17,50.04,50.06,50.01,50.02,154
20190401|2018-12-17 19:00,18,50.42,50.52,50.37,50.37,14
20190401|2018-12-17 20:00,18,50.35,50.35,50.35,50.35,1
20190401|2018-12-17 21:00,18,50.33,50.33,50.32,50.32,11
20190401|2018-12-17 23:00,18,50.11,50.11,50.09,50.09,2
20190401|2018-12-17 23:30,18,50.03,50.12,49.57,49.86,49
20190401|2018-12-18 00:00,18,49.82,49.96,49.82,49.96,5
20190401|2018-12-18 00:30,18,49.98,50.06,49.94,50.04,12
20190401|2018-12-18 01:00,18,50.1,50.1,50.08,50.08,9
20190401|2018-12-18 01:30,18,49.9,49.99,49.9,49.95,11
20190401|2018-12-18 02:00,18,49.75,49.95,49.75,49.9,25
20190401|2018-12-18 02:30,18,49.93,50.07,49.93,50.03,14
20190401|2018-12-18 03:00,18,49.63,49.63,48.83,49.31,194
20190401|2018-12-18 03:30,18,49.26,49.37,49.15,49.29,46
20190401|2018-12-18 04:00,18,49.26,49.43,49.18,49.43,25
20190401|2018-12-18 04:30,18,49.39,49.6,49.31,49.51,22
20190401|2018-12-18 05:00,18,49.42,49.44,49.41,49.43,4
20190401|2018-12-18 05:30,18,49.52,49.55,49.48,49.5,36
20190401|2018-12-18 06:00,18,49.34,49.34,49.34,49.34,5
20190401|2018-12-18 06:30,18,49.42,49.69,49.42,49.69,53
20190401|2018-12-18 07:00,18,49.7,49.73,49.69,49.69,26
20190401|2018-12-18 07:30,18,49.86,49.86,49.86,49.86,2
20190401|2018-12-18 08:00,18,49.91,50.24,49.91,49.96,36
20190401|2018-12-18 08:30,18,49.95,49.95,49.39,49.43,174
20190401|2018-12-18 09:00,18,49.48,49.84,49.48,49.84,42
20190401|2018-12-18 09:30,18,49.86,49.86,48.66,48.72,113
20190401|2018-12-18 10:00,18,48.75,48.85,48.1,48.11,124
20190401|2018-12-18 10:30,18,48.11,48.33,48.06,48.23,448
20190401|2018-12-18 11:00,18,48.28,48.44,48.23,48.44,8
20190401|2018-12-18 11:30,18,48.58,48.58,48.49,48.58,306
20190401|2018-12-18 12:00,18,48.49,48.52,48.39,48.51,15
20190401|2018-12-18 12:30,18,48.57,48.57,47.95,48.04,95
20190401|2018-12-18 13:00,18,48.17,48.37,47.19,47.19,160
20190401|2018-12-18 13:30,18,47.3,47.5,46.84,46.99,68
20190401|2018-12-18 14:00,18,46.99,47.22,46.97,47.22,23
20190401|2018-12-18 14:30,18,47.26,47.3,47.18,47.28,27
20190401|2018-12-18 15:00,18,47.32,47.32,47.32,47.32,1
20190401|2018-12-18 15:30,18,47.29,47.29,46.95,46.95,11
20190401|2018-12-18 19:00,19,47.64,47.64,47.62,47.62,2
20190401|2018-12-18 20:00,19,47.37,47.37,47.15,47.17,21
20190401|2018-12-18 23:30,19,47.58,47.59,47.58,47.59,4
20190401|2018-12-19 00:00,19,47.65,47.65,47.65,47.65,1
20190401|2018-12-19 00:30,19,47.59,47.59,47.53,47.53,15
20190401|2018-12-19 01:00,19,47.34,47.34,47.34,47.34,1
20190401|2018-12-19 01:30,19,47.48,47.48,47.39,47.39,3
20190401|2018-12-19 02:00,19,47.47,47.56,47.42,47.51,126
20190401|2018-12-19 02:30,19,47.52,47.52,47.46,47.46,5
20190401|2018-12-19 03:00,19,47.28,47.54,47.09,47.47,106
20190401|2018-12-19 03:30,19,47.48,47.71,47.48,47.59,45
20190401|2018-12-19 04:00,19,47.51,47.76,47.5,47.61,1013
20190401|2018-12-19 04:30,19,47.44,47.44,47.2,47.36,388
20190401|2018-12-19 05:00,19,47.53,47.55,47.37,47.37,24
20190401|2018-12-19 05:30,19,47.45,47.45,47.13,47.39,115
20190401|2018-12-19 06:00,19,47.48,47.67,47.48,47.64,114
20190401|2018-12-19 06:30,19,47.52,47.76,47.41,47.42,40
20190401|2018-12-19 07:00,19,47.42,47.52,47.27,47.27,8
20190401|2018-12-19 07:30,19,47.59,47.59,47.59,47.59,1
20190401|2018-12-19 08:00,19,47.68,48.03,47.68,47.87,187
20190401|2018-12-19 08:30,19,47.91,48.28,47.79,48.19,161
20190401|2018-12-19 09:00,19,48.19,48.47,48.06,48.39,71
20190401|2018-12-19 09:30,19,48.43,48.95,48.26,48.9,326
20190401|2018-12-19 10:00,19,48.97,48.97,48.47,48.62,185
20190401|2018-12-19 10:30,19,48.6,48.76,48.55,48.63,93
20190401|2018-12-19 11:00,19,48.64,48.75,48.59,48.75,45
20190401|2018-12-19 11:30,19,48.75,48.96,48.42,48.51,246
20190401|2018-12-19 12:00,19,48.51,48.59,48.05,48.05,161
20190401|2018-12-19 12:30,19,48.12,48.45,48.11,48.2,99
20190401|2018-12-19 13:00,19,48.3,48.96,47.74,48.95,251
20190401|2018-12-19 13:30,19,48.91,48.93,47.88,47.91,200
20190401|2018-12-19 14:00,19,47.96,48.17,47.88,48.13,141
20190401|2018-12-19 14:30,19,48.15,48.15,48.15,48.15,1
20190401|2018-12-19 15:00,19,48.14,48.14,47.99,47.99,11
20190401|2018-12-19 15:30,19,48.06,48.08,48.06,48.08,4
20190401|2018-12-19 16:00,19,48.04,48.04,47.98,47.98,10
20190401|2018-12-19 16:30,19,48,48,47.96,47.96,36
20190401|2018-12-19 17:00,19,47.97,47.97,47.97,47.97,1
20190401|2018-12-19 19:00,20,48.14,48.14,48.14,48.14,2
20190401|2018-12-19 19:30,20,48.09,48.09,48.07,48.07,20
20190401|2018-12-19 20:00,20,48.07,48.07,48.07,48.07,4
20190401|2018-12-19 22:30,20,47.74,47.77,47.73,47.77,13
20190401|2018-12-19 23:00,20,47.86,47.86,47.86,47.86,9
20190401|2018-12-20 00:00,20,47.9,47.9,47.9,47.9,1
20190401|2018-12-20 01:00,20,47.83,47.87,47.83,47.87,2
20190401|2018-12-20 01:30,20,47.73,47.73,47.73,47.73,1
20190401|2018-12-20 02:00,20,47.75,47.75,47.27,47.41,24
20190401|2018-12-20 02:30,20,47.42,47.45,47.08,47.11,73
20190401|2018-12-20 03:00,20,47.04,47.24,46.46,47.24,277
20190401|2018-12-20 03:30,20,47.21,47.4,47.05,47.12,43
20190401|2018-12-20 04:00,20,47.07,47.07,47.07,47.07,1
20190401|2018-12-20 04:30,20,46.99,47.01,46.99,47.01,2
20190401|2018-12-20 05:00,20,47.12,47.22,47.12,47.22,6
20190401|2018-12-20 05:30,20,47.24,47.25,47.21,47.21,19
20190401|2018-12-20 06:00,20,47.37,47.58,47.37,47.4,38
20190401|2018-12-20 06:30,20,47.39,47.39,47.34,47.37,27
20190401|2018-12-20 07:00,20,47.19,47.35,47.15,47.35,9
20190401|2018-12-20 07:30,20,47.52,47.55,47.28,47.28,22
20190401|2018-12-20 08:00,20,47.18,47.5,47.11,47.15,21
20190401|2018-12-20 08:30,20,47.26,47.55,47.2,47.53,43
20190401|2018-12-20 09:00,20,47.43,47.87,47.25,47.3,93
20190401|2018-12-20 09:30,20,47.23,47.33,47.09,47.23,8
20190401|2018-12-20 10:00,20,47.07,47.26,46.49,46.57,176
20190401|2018-12-20 10:30,20,46.59,47.06,46.39,46.9,181
20190401|2018-12-20 11:00,20,46.84,47.27,46.79,47.27,62
20190401|2018-12-20 11:30,20,47.01,47.05,46.71,46.87,18
20190401|2018-12-20 12:00,20,46.79,46.96,46.79,46.79,6
20190401|2018-12-20 12:30,20,46.71,47.02,46.6,46.81,39
20190401|2018-12-20 13:00,20,46.71,46.72,46.45,46.59,163
20190401|2018-12-20 13:30,20,46.55,46.82,46.52,46.82,24
20190401|2018-12-20 14:00,20,46.65,46.76,46.6,46.76,21
20190401|2018-12-20 14:30,20,46.77,46.79,46.73,46.73,169
20190401|2018-12-20 15:00,20,46.79,46.83,46.79,46.83,258
20190401|2018-12-20 15:30,20,46.83,46.83,46.8,46.8,45
20190401|2018-12-20 16:00,20,46.84,46.84,46.84,46.84,11
20190401|2018-12-20 16:30,20,46.79,46.79,46.79,46.79,45
20190401|2018-12-20 19:00,21,47.11,47.17,47.11,47.17,3
20190401|2018-12-20 19:30,21,47.31,47.36,47.29,47.29,37
20190401|2018-12-21 00:00,21,46.8,46.8,46.75,46.75,9
20190401|2018-12-21 00:30,21,46.77,46.92,46.77,46.92,14
20190401|2018-12-21 01:00,21,46.96,47,46.94,46.94,34
20190401|2018-12-21 01:30,21,46.98,46.99,46.98,46.99,2
20190401|2018-12-21 02:00,21,46.99,47.11,46.87,46.88,99
20190401|2018-12-21 02:30,21,46.93,46.93,46.76,46.84,27
20190401|2018-12-21 03:00,21,46.53,46.84,46.53,46.84,12
20190401|2018-12-21 03:30,21,46.74,46.75,46.5,46.51,63
20190401|2018-12-21 04:00,21,46.54,46.54,46.21,46.26,224
20190401|2018-12-21 04:30,21,46.31,46.31,46.16,46.2,104
20190401|2018-12-21 05:00,21,46.15,46.15,45.97,46.06,80
20190401|2018-12-21 05:30,21,46.16,46.2,46,46,54
20190401|2018-12-21 06:00,21,46,46.08,45.8,45.8,221
20190401|2018-12-21 06:30,21,45.82,45.92,45.78,45.92,12
20190401|2018-12-21 07:00,21,45.99,46.04,45.73,45.73,19
20190401|2018-12-21 07:30,21,45.81,46.13,45.81,45.96,14
20190401|2018-12-21 08:00,21,45.96,46.29,45.96,46.24,36
20190401|2018-12-21 08:30,21,46.13,46.17,45.97,45.97,48
20190401|2018-12-21 09:00,21,46.16,46.86,46.16,46.67,492
20190401|2018-12-21 09:30,21,46.78,46.88,46.62,46.7,92
20190401|2018-12-21 10:00,21,46.46,46.63,46.35,46.59,31
20190401|2018-12-21 10:30,21,46.77,46.86,46.49,46.57,165
20190401|2018-12-21 11:00,21,46.47,46.47,46.33,46.33,7
20190401|2018-12-21 11:30,21,46.48,46.74,46.48,46.59,51
20190401|2018-12-21 12:00,21,46.64,46.71,46.35,46.71,35
20190401|2018-12-21 12:30,21,46.51,46.71,46.44,46.44,17
20190401|2018-12-21 13:00,21,46.39,46.65,45.99,46.39,106
20190401|2018-12-21 13:30,21,46.41,46.43,45.97,46.11,57
20190401|2018-12-21 14:00,21,46.14,46.16,45.88,45.88,6
20190401|2018-12-21 14:30,21,45.96,45.96,45.92,45.96,5
20190401|2018-12-21 15:00,21,45.98,45.98,45.98,45.98,1
20190401|2018-12-21 15:30,21,46.01,46.01,46.01,46.01,2
20190401|2018-12-21 16:00,21,45.86,46.02,45.86,46.02,15
20190401|2018-12-23 17:00,24,46.29,46.29,46.29,46.29,5
20190401|2018-12-23 22:00,24,46.59,46.59,46.59,46.59,6
20190401|2018-12-23 23:00,24,46.66,46.66,46.66,46.66,1
20190401|2018-12-23 23:30,24,46.65,46.65,46.47,46.47,10
20190401|2018-12-24 00:00,24,46.49,46.5,46.44,46.44,5
20190401|2018-12-24 00:30,24,46.32,46.32,46.32,46.32,1
20190401|2018-12-24 01:00,24,46.43,46.43,46.43,46.43,1
20190401|2018-12-24 01:30,24,46.28,46.28,46.28,46.28,1
20190401|2018-12-24 02:00,24,46.11,46.11,46.08,46.08,2
20190401|2018-12-24 02:30,24,46.14,46.14,46.13,46.14,56
20190401|2018-12-24 03:00,24,46.08,46.17,45.95,45.95,45
20190401|2018-12-24 03:30,24,45.98,45.98,45.98,45.98,4
20190401|2018-12-24 04:00,24,46.12,46.12,46.12,46.12,1
20190401|2018-12-24 05:00,24,46.13,46.13,46.08,46.08,3
20190401|2018-12-24 05:30,24,46.07,46.07,46.07,46.07,2
20190401|2018-12-24 06:00,24,45.87,45.87,45.39,45.68,39
20190401|2018-12-24 07:00,24,45.53,45.6,45.48,45.6,5
20190401|2018-12-24 07:30,24,45.44,45.44,45.42,45.42,9
20190401|2018-12-24 08:00,24,45.53,45.62,45.51,45.52,38
20190401|2018-12-24 08:30,24,45.69,45.69,45.25,45.3,29
20190401|2018-12-24 09:00,24,45.19,45.42,45.14,45.38,19
20190401|2018-12-24 09:30,24,45.36,45.51,45.28,45.28,16
20190401|2018-12-24 10:00,24,45.2,45.22,44.8,44.82,34
20190401|2018-12-24 10:30,24,44.96,45.06,44.92,44.92,5
20190401|2018-12-24 11:00,24,44.97,44.99,44.97,44.99,2
20190401|2018-12-24 11:30,24,45.02,45.03,44.67,44.68,82
20190401|2018-12-24 12:00,24,44.56,44.56,43.03,43.09,283
20190401|2018-12-24 12:30,24,43.14,43.35,42.91,43.02,136
20190401|2018-12-25 19:00,26,43.6,43.77,43.6,43.74,4
20190401|2018-12-25 20:00,26,43.48,43.48,43.48,43.48,1
20190401|2018-12-25 21:00,26,43.2,43.2,43.2,43.2,3
20190401|2018-12-25 21:30,26,43.38,43.4,43.38,43.4,2
20190401|2018-12-25 23:00,26,43.3,43.38,43.3,43.38,10
20190401|2018-12-25 23:30,26,43.24,43.24,43.21,43.21,13
20190401|2018-12-26 00:00,26,43.29,43.37,43.29,43.37,8
20190401|2018-12-26 00:30,26,43.36,43.37,43.36,43.37,4
20190401|2018-12-26 01:00,26,43.33,43.33,43.33,43.33,1
20190401|2018-12-26 01:30,26,43.3,43.3,43.3,43.3,3
20190401|2018-12-26 02:00,26,43.37,43.51,43.36,43.41,29
20190401|2018-12-26 02:30,26,43.51,43.6,43.51,43.6,19
20190401|2018-12-26 03:00,26,43.58,43.88,43.57,43.85,23
20190401|2018-12-26 03:30,26,43.85,43.88,43.72,43.76,54
20190401|2018-12-26 04:00,26,43.77,43.84,43.75,43.84,50
20190401|2018-12-26 05:00,26,43.75,43.81,43.71,43.79,97
20190401|2018-12-26 05:30,26,43.62,44,43.58,43.98,9
20190401|2018-12-26 06:00,26,44,44,43.91,43.91,3
20190401|2018-12-26 06:30,26,43.97,43.97,43.73,43.73,38
20190401|2018-12-26 07:00,26,43.73,43.73,43.44,43.47,46
20190401|2018-12-26 07:30,26,43.45,43.66,43.43,43.62,23
20190401|2018-12-26 08:00,26,43.84,44.3,43.84,44.3,73
20190401|2018-12-26 08:30,26,44.36,44.91,44.36,44.58,207
20190401|2018-12-26 09:00,26,44.46,44.9,44.33,44.82,46
20190401|2018-12-26 09:30,26,44.72,44.97,44.65,44.8,72
20190401|2018-12-26 10:00,26,44.8,45.65,44.8,45.58,118
20190401|2018-12-26 10:30,26,45.67,45.79,45.51,45.79,77
20190401|2018-12-26 11:00,26,45.89,46.59,45.89,46.06,118
20190401|2018-12-26 11:30,26,46.03,46.42,45.93,46.24,59
20190401|2018-12-26 12:00,26,46.27,46.27,46.1,46.18,12
20190401|2018-12-26 12:30,26,46.17,46.33,46.05,46.33,21
20190401|2018-12-26 13:00,26,46.4,47.11,46.26,46.98,440
20190401|2018-12-26 13:30,26,46.87,47.18,46.77,47.18,82
20190401|2018-12-26 14:00,26,47.28,47.33,47.13,47.33,24
20190401|2018-12-26 14:30,26,47.28,47.62,47.28,47.62,21
20190401|2018-12-26 15:00,26,47.63,47.63,47.42,47.42,3
20190401|2018-12-26 15:30,26,47.55,47.55,47.43,47.43,2
20190401|2018-12-26 19:00,27,46.7,46.7,46.7,46.7,2
20190401|2018-12-26 20:00,27,46.68,46.91,46.67,46.91,5
20190401|2018-12-26 20:30,27,46.68,46.68,46.68,46.68,1
20190401|2018-12-26 21:00,27,46.67,46.74,46.67,46.74,2
20190401|2018-12-26 22:30,27,46.78,46.79,46.78,46.79,17
20190401|2018-12-26 23:00,27,46.96,47.01,46.96,47,11
20190401|2018-12-27 00:00,27,46.67,46.67,46.67,46.67,1
20190401|2018-12-27 01:00,27,46.46,46.46,46.35,46.35,2
20190401|2018-12-27 01:30,27,46.25,46.38,46.25,46.29,9
20190401|2018-12-27 02:00,27,46.21,46.21,46.19,46.19,8
20190401|2018-12-27 02:30,27,46.35,46.35,46.35,46.35,1
20190401|2018-12-27 03:00,27,46.15,46.15,45.87,45.87,28
20190401|2018-12-27 03:30,27,45.82,45.82,45.58,45.66,118
20190401|2018-12-27 04:00,27,45.76,46.05,45.76,46.05,43
20190401|2018-12-27 04:30,27,46.1,46.25,46.04,46.25,49
20190401|2018-12-27 05:00,27,46.21,46.36,46.21,46.3,6
20190401|2018-12-27 05:30,27,46.31,46.32,46.14,46.14,32
20190401|2018-12-27 06:00,27,45.97,46.05,45.97,45.99,19
20190401|2018-12-27 06:30,27,46.23,46.23,45.95,45.95,6
20190401|2018-12-27 07:00,27,45.87,46.26,45.81,46.19,24
20190401|2018-12-27 07:30,27,46.14,46.56,46.14,46.3,66
20190401|2018-12-27 08:00,27,46.11,46.11,45.9,46.05,44
20190401|2018-12-27 08:30,27,46.07,46.17,45.91,45.91,72
20190401|2018-12-27 09:00,27,46.19,46.19,45.8,45.88,27
20190401|2018-12-27 09:30,27,45.75,46.3,45.75,45.96,69
20190401|2018-12-27 10:00,27,45.88,45.88,45.29,45.7,171
20190401|2018-12-27 10:30,27,45.71,45.79,45.52,45.79,99
20190401|2018-12-27 11:00,27,45.64,45.64,45.42,45.42,6
20190401|2018-12-27 11:30,27,45.53,46.04,45.53,45.92,60
20190401|2018-12-27 12:00,27,45.81,45.81,45.78,45.78,10
20190401|2018-12-27 12:30,27,45.6,45.63,45.54,45.54,18
20190401|2018-12-27 13:00,27,45.46,45.58,45.01,45.3,126
20190401|2018-12-27 13:30,27,45.3,45.41,45.3,45.41,4
20190401|2018-12-27 14:00,27,45.49,46.02,45.49,46.02,5
20190401|2018-12-27 14:30,27,45.86,46.2,45.83,46.2,31
20190401|2018-12-27 15:00,27,46.24,46.34,46.22,46.34,34
20190401|2018-12-27 15:30,27,45.92,45.99,45.69,45.84,13
20190401|2018-12-27 19:00,28,46.41,46.77,46.4,46.77,4
20190401|2018-12-27 20:00,28,46.37,46.37,46.37,46.37,3
20190401|2018-12-27 20:30,28,46.26,46.27,46.24,46.27,4
20190401|2018-12-27 21:00,28,46.07,46.07,46.07,46.07,1
20190401|2018-12-27 22:00,28,46.37,46.37,46.37,46.37,1
20190401|2018-12-28 01:00,28,46.29,46.29,46.29,46.29,15
20190401|2018-12-28 02:00,28,46.44,46.54,46.44,46.54,11
20190401|2018-12-28 02:30,28,46.49,46.49,46.49,46.49,1
20190401|2018-12-28 03:00,28,46.29,46.29,46.29,46.29,1
20190401|2018-12-28 03:30,28,46.31,46.39,46.31,46.39,6
20190401|2018-12-28 04:00,28,46.26,46.54,46.26,46.34,10
20190401|2018-12-28 04:30,28,46.26,46.26,46.05,46.15,35
20190401|2018-12-28 05:00,28,46.18,46.19,46.06,46.09,11
20190401|2018-12-28 05:30,28,46.16,46.16,46.15,46.16,52
20190401|2018-12-28 06:00,28,45.88,45.89,45.05,45.05,360
20190401|2018-12-28 06:30,28,45.09,45.53,45.09,45.53,137
20190401|2018-12-28 07:00,28,45.58,45.62,45.58,45.59,84
20190401|2018-12-28 07:30,28,45.78,45.94,45.76,45.91,33
20190401|2018-12-28 08:00,28,45.93,45.93,45.49,45.7,68
20190401|2018-12-28 08:30,28,45.64,45.84,45.6,45.84,9
20190401|2018-12-28 09:00,28,45.78,45.78,45.26,45.26,15
20190401|2018-12-28 09:30,28,45.23,45.32,45.06,45.25,47
20190401|2018-12-28 10:00,28,45.33,45.47,45.13,45.31,49
20190401|2018-12-28 10:30,28,45.44,46.27,45.43,45.71,274
20190401|2018-12-28 11:00,28,45.65,45.73,45.65,45.68,119
20190401|2018-12-28 11:30,28,45.79,45.99,45.79,45.95,97
20190401|2018-12-28 12:30,28,45.91,45.91,45.76,45.76,4
20190401|2018-12-28 13:00,28,45.87,46.05,45.81,45.91,45
20190401|2018-12-28 13:30,28,45.91,45.98,45.83,45.91,48
20190401|2018-12-28 14:00,28,45.88,45.88,45.87,45.87,3
20190401|2018-12-28 14:30,28,45.8,45.8,45.69,45.69,14
20190401|2018-12-28 15:00,28,45.69,45.72,45.69,45.72,2
20190401|2018-12-28 15:30,28,45.59,45.63,45.59,45.63,3
20190401|2018-12-30 19:00,31,46.06,46.06,46.06,46.06,1
20190401|2018-12-30 20:30,31,46.35,46.35,46.35,46.35,1
20190401|2018-12-30 23:30,31,46.43,46.43,46.43,46.43,8
20190401|2018-12-31 00:30,31,46.53,46.53,46.53,46.53,6
20190401|2018-12-31 01:00,31,46.53,46.68,46.53,46.63,47
20190401|2018-12-31 01:30,31,46.68,46.81,46.68,46.81,73
20190401|2018-12-31 02:00,31,46.79,46.85,46.77,46.85,4
20190401|2018-12-31 02:30,31,46.74,46.74,46.74,46.74,1
20190401|2018-12-31 03:00,31,46.72,46.72,46.63,46.63,3
20190401|2018-12-31 03:30,31,46.53,46.57,46.53,46.57,2
20190401|2018-12-31 04:00,31,46.6,46.6,46.45,46.45,2
20190401|2018-12-31 05:30,31,46.55,46.85,46.55,46.85,8
20190401|2018-12-31 06:00,31,46.82,47.07,46.82,46.9,108
20190401|2018-12-31 06:30,31,46.9,46.93,46.79,46.79,64
20190401|2018-12-31 07:30,31,46.65,46.65,46.56,46.56,9
20190401|2018-12-31 08:00,31,46.41,46.41,46.18,46.21,176
20190401|2018-12-31 08:30,31,46.21,46.37,46.04,46.1,72
20190401|2018-12-31 09:00,31,46.18,46.18,45.63,45.7,449
20190401|2018-12-31 09:30,31,45.63,45.63,45.41,45.6,83
20190401|2018-12-31 10:00,31,45.58,45.79,45.41,45.79,16
20190401|2018-12-31 10:30,31,45.97,46.07,45.96,46.02,18
20190401|2018-12-31 11:00,31,45.84,45.88,45.84,45.86,21
20190401|2018-12-31 11:30,31,45.99,46.06,45.96,46.04,34
20190401|2018-12-31 12:00,31,46.06,46.1,45.93,46.1,40
20190401|2018-12-31 12:30,31,46.06,46.22,45.8,46.22,94
20190401|2018-12-31 13:00,31,45.9,46.26,45.67,46.18,214
20190401|2018-12-31 13:30,31,46.2,46.48,46.2,46.48,39
20190401|2019-01-01 19:00,2,46.59,46.59,46.59,46.59,1
20190401|2019-01-01 20:00,2,45.97,45.98,45.97,45.98,2
20190401|2019-01-01 20:30,2,45.93,45.93,45.93,45.93,5
20190401|2019-01-01 21:30,2,45.8,45.83,45.79,45.83,8
20190401|2019-01-01 22:00,2,45.73,45.73,45.6,45.6,2
20190401|2019-01-01 22:30,2,45.56,45.56,45.56,45.56,1
20190401|2019-01-01 23:30,2,45.51,45.51,45.18,45.18,15
20190401|2019-01-02 00:00,2,45.49,45.51,45.49,45.51,21
20190401|2019-01-02 00:30,2,45.58,45.58,45.46,45.46,26
20190401|2019-01-02 01:00,2,45.53,45.53,45.53,45.53,3
20190401|2019-01-02 02:00,2,45.54,45.54,45.25,45.25,144
20190401|2019-01-02 02:30,2,45.23,45.38,45.1,45.38,119
20190401|2019-01-02 03:00,2,45.46,45.47,45.46,45.47,2
20190401|2019-01-02 03:30,2,45.5,45.68,45.5,45.67,19
20190401|2019-01-02 04:00,2,45.72,45.72,45.61,45.71,30
20190401|2019-01-02 04:30,2,45.58,45.58,45.51,45.51,17
20190401|2019-01-02 06:30,2,45.75,45.84,45.58,45.58,99
20190401|2019-01-02 07:00,2,45.49,45.57,45.38,45.39,196
20190401|2019-01-02 07:30,2,45.36,45.36,45.3,45.35,12
20190401|2019-01-02 08:00,2,45.42,45.42,45.24,45.24,15
20190401|2019-01-02 08:30,2,45.25,45.56,45.1,45.51,35
20190401|2019-01-02 09:00,2,45.64,47.69,45.64,47.56,417
20190401|2019-01-02 09:30,2,47.54,47.67,47.31,47.47,87
20190401|2019-01-02 10:00,2,47.44,48.39,47.35,48,329
20190401|2019-01-02 10:30,2,47.83,47.91,47.39,47.7,207
20190401|2019-01-02 11:00,2,47.91,48.16,47.91,48.06,15
20190401|2019-01-02 11:30,2,47.95,47.98,47.95,47.96,20
20190401|2019-01-02 12:00,2,48.08,48.08,47.81,47.95,27
20190401|2019-01-02 12:30,2,47.75,47.75,47.17,47.36,71
20190401|2019-01-02 13:00,2,47.35,47.38,46.99,47.15,108
20190401|2019-01-02 13:30,2,47.18,47.2,47.16,47.17,14
20190401|2019-01-02 14:00,2,47.24,47.24,47.22,47.22,26
20190401|2019-01-02 14:30,2,47.31,47.32,47.31,47.32,39
20190401|2019-01-02 15:00,2,47.32,47.32,47.32,47.32,15
20190401|2019-01-02 15:30,2,47,47,47,47,1
20190401|2019-01-02 16:30,2,46.95,46.95,46.95,46.95,1
20190401|2019-01-02 19:00,3,46.58,46.58,46.58,46.58,1
20190401|2019-01-02 19:30,3,46.47,46.47,46.47,46.47,8
20190401|2019-01-02 20:00,3,46.48,46.48,46.47,46.47,25
20190401|2019-01-02 20:30,3,46.47,46.47,46.42,46.43,67
20190401|2019-01-02 21:00,3,46.42,46.42,46.42,46.42,26
20190401|2019-01-02 22:00,3,46.32,46.32,46.32,46.32,14
20190401|2019-01-02 22:30,3,46.39,46.39,46.38,46.38,6
20190401|2019-01-02 23:00,3,46.34,46.34,46.26,46.26,2
20190401|2019-01-02 23:30,3,46.29,46.29,46.28,46.28,3
20190401|2019-01-03 02:00,3,46.28,46.28,46.11,46.11,20
20190401|2019-01-03 02:30,3,46.41,46.41,46.39,46.39,2
20190401|2019-01-03 03:00,3,46.51,46.63,46.51,46.63,9
20190401|2019-01-03 03:30,3,46.8,46.8,46.8,46.8,1
20190401|2019-01-03 04:00,3,46.73,46.73,46.66,46.66,18
20190401|2019-01-03 04:30,3,46.87,46.98,46.87,46.9,22
20190401|2019-01-03 05:00,3,47.13,47.27,47.08,47.27,38
20190401|2019-01-03 05:30,3,47.13,47.13,47.13,47.13,26
20190401|2019-01-03 06:00,3,47.18,47.38,47.18,47.38,33
20190401|2019-01-03 06:30,3,47.39,47.52,47.39,47.52,3
20190401|2019-01-03 07:00,3,47.65,48.07,47.65,47.95,148
20190401|2019-01-03 07:30,3,48.05,48.05,47.87,47.99,263
20190401|2019-01-03 08:00,3,47.98,48.19,47.98,48,27
20190401|2019-01-03 08:30,3,48.1,48.1,47.44,47.52,176
20190401|2019-01-03 09:00,3,47.49,47.49,47.01,47.26,171
20190401|2019-01-03 09:30,3,47.16,47.16,46.44,46.66,311
20190401|2019-01-03 10:00,3,46.69,47.22,46.69,46.85,189
20190401|2019-01-03 10:30,3,46.85,47.4,46.69,47.38,58
20190401|2019-01-03 11:00,3,47.42,47.52,47.39,47.42,18
20190401|2019-01-03 11:30,3,47.52,47.52,47.33,47.33,4
20190401|2019-01-03 12:00,3,47.23,47.44,47.15,47.43,13
20190401|2019-01-03 12:30,3,47.36,47.56,47.34,47.36,14
20190401|2019-01-03 13:00,3,47.26,47.78,47.26,47.78,38
20190401|2019-01-03 13:30,3,47.8,47.89,47.75,47.75,25
20190401|2019-01-03 14:00,3,47.75,47.75,47.75,47.75,1
20190401|2019-01-03 14:30,3,47.8,47.81,47.8,47.8,17
20190401|2019-01-03 15:00,3,47.78,47.9,47.78,47.89,14
20190401|2019-01-03 15:30,3,47.81,47.81,47.45,47.47,28
20190401|2019-01-03 16:00,3,47.43,47.71,47.43,47.71,23
20190401|2019-01-03 16:30,3,47.65,47.65,47.61,47.61,18
20190401|2019-01-03 19:00,4,47.37,47.37,47.37,47.37,2
20190401|2019-01-03 19:30,4,47.55,47.55,47.55,47.55,2
20190401|2019-01-03 21:00,4,47.7,47.77,47.7,47.77,2
20190401|2019-01-03 23:30,4,48.07,48.24,48.07,48.22,7
20190401|2019-01-04 00:00,4,48.11,48.17,48.11,48.17,6
20190401|2019-01-04 00:30,4,48.3,48.47,48.23,48.25,38
20190401|2019-01-04 01:00,4,48.32,48.39,48.32,48.39,10
20190401|2019-01-04 01:30,4,48.42,48.49,48.42,48.49,5
20190401|2019-01-04 02:00,4,48.57,48.8,48.49,48.49,68
20190401|2019-01-04 02:30,4,48.48,48.65,48.47,48.63,25
20190401|2019-01-04 03:00,4,48.6,48.82,48.6,48.61,64
20190401|2019-01-04 03:30,4,48.52,48.64,48.51,48.64,27
20190401|2019-01-04 04:00,4,48.74,48.74,48.6,48.68,8
20190401|2019-01-04 04:30,4,48.73,48.79,48.64,48.64,24
20190401|2019-01-04 05:00,4,48.87,48.99,48.87,48.99,9
20190401|2019-01-04 06:00,4,48.82,48.82,48.8,48.8,7
20190401|2019-01-04 06:30,4,48.76,48.76,48.6,48.65,12
20190401|2019-01-04 07:00,4,48.41,49,48.38,48.95,118
20190401|2019-01-04 07:30,4,48.67,49.09,48.67,48.93,52
20190401|2019-01-04 08:00,4,48.76,48.98,48.62,48.85,33
20190401|2019-01-04 08:30,4,48.89,49.59,48.89,49.43,403
20190401|2019-01-04 09:00,4,49.42,49.78,49.26,49.78,25
20190401|2019-01-04 09:30,4,49.86,49.9,49.58,49.61,55
20190401|2019-01-04 10:00,4,49.59,49.75,48.39,48.44,743
20190401|2019-01-04 10:30,4,48.45,48.97,48.34,48.95,75
20190401|2019-01-04 11:00,4,48.67,48.73,48.43,48.66,76
20190401|2019-01-04 11:30,4,48.65,48.8,48.49,48.6,92
20190401|2019-01-04 12:00,4,48.57,48.93,48.57,48.84,9
20190401|2019-01-04 12:30,4,48.76,48.76,48.52,48.52,6
20190401|2019-01-04 13:00,4,48.56,48.75,48.56,48.67,27
20190401|2019-01-04 13:30,4,48.67,48.76,48.67,48.73,25
20190401|2019-01-04 14:00,4,48.77,48.77,48.77,48.77,3
20190401|2019-01-04 14:30,4,48.83,48.83,48.83,48.83,1
20190401|2019-01-04 15:00,4,48.91,48.93,48.91,48.93,8
20190401|2019-01-06 17:00,7,48.9,49.17,48.9,49.17,4
20190401|2019-01-06 18:00,7,49.39,49.42,49.39,49.42,4
20190401|2019-01-06 19:30,7,49.18,49.18,49.18,49.18,1
20190401|2019-01-06 22:00,7,49.4,49.4,49.4,49.4,1
20190401|2019-01-06 23:00,7,49.39,49.39,49.39,49.39,5
20190401|2019-01-07 00:00,7,49.38,49.39,49.38,49.39,13
20190401|2019-01-07 00:30,7,49.38,49.47,49.37,49.47,35
20190401|2019-01-07 01:30,7,49.48,49.59,49.48,49.59,4
20190401|2019-01-07 02:00,7,49.51,49.7,49.51,49.7,11
20190401|2019-01-07 02:30,7,49.68,49.69,49.6,49.6,14
20190401|2019-01-07 03:00,7,49.53,49.61,49.52,49.6,23
20190401|2019-01-07 03:30,7,49.46,49.7,49.46,49.7,8
20190401|2019-01-07 04:00,7,49.87,50.09,49.87,50.09,50
20190401|2019-01-07 04:30,7,50.01,50.13,50.01,50.01,7
20190401|2019-01-07 05:30,7,49.76,49.85,49.75,49.85,23
20190401|2019-01-07 06:00,7,49.89,49.89,49.87,49.87,13
20190401|2019-01-07 06:30,7,49.81,49.81,49.58,49.58,20
20190401|2019-01-07 07:00,7,49.58,49.8,49.58,49.8,12
20190401|2019-01-07 07:30,7,49.76,49.84,49.67,49.84,34
20190401|2019-01-07 08:00,7,49.81,49.81,49.13,49.33,197
20190401|2019-01-07 08:30,7,49.39,49.6,49.26,49.48,29
20190401|2019-01-07 09:00,7,49.76,50.07,49.76,49.92,161
20190401|2019-01-07 09:30,7,50.04,50.43,49.94,50.43,151
20190401|2019-01-07 10:00,7,50.35,50.45,49.93,49.98,60
20190401|2019-01-07 10:30,7,50.02,50.05,49.84,49.94,26
20190401|2019-01-07 11:00,7,49.78,49.78,49.63,49.77,18
20190401|2019-01-07 11:30,7,49.93,49.97,49.9,49.97,4
20190401|2019-01-07 12:00,7,49.83,49.86,49.81,49.85,18
20190401|2019-01-07 12:30,7,49.89,49.96,49.55,49.55,21
20190401|2019-01-07 13:00,7,49.55,49.57,49.13,49.14,223
20190401|2019-01-07 13:30,7,49.2,49.32,49.19,49.3,4
20190401|2019-01-07 15:00,7,49.32,49.32,49.32,49.32,1
20190401|2019-01-07 15:30,7,49.41,49.41,49.41,49.41,1
20190401|2019-01-07 16:30,7,49.36,49.4,49.36,49.4,2
20190401|2019-01-07 19:00,8,49.55,49.55,49.44,49.44,5
20190401|2019-01-07 19:30,8,49.1,49.1,49.02,49.02,4
20190401|2019-01-07 20:00,8,49.27,49.27,49.26,49.26,2
20190401|2019-01-08 00:30,8,49.25,49.25,49.24,49.24,26
20190401|2019-01-08 02:00,8,49.31,49.31,49.2,49.28,5
20190401|2019-01-08 02:30,8,49.38,49.38,49.34,49.34,3
20190401|2019-01-08 03:00,8,49.45,49.76,49.45,49.74,52
20190401|2019-01-08 03:30,8,49.75,49.75,49.69,49.69,4
20190401|2019-01-08 04:00,8,49.69,49.71,49.63,49.71,19
20190401|2019-01-08 04:30,8,49.96,49.98,49.91,49.91,23
20190401|2019-01-08 05:00,8,49.99,49.99,49.9,49.94,62
20190401|2019-01-08 05:30,8,50.03,50.11,50.03,50.11,19
20190401|2019-01-08 06:00,8,49.78,49.78,49.78,49.78,3
20190401|2019-01-08 06:30,8,49.76,49.76,49.64,49.64,7
20190401|2019-01-08 07:00,8,49.85,49.85,49.85,49.85,2
20190401|2019-01-08 07:30,8,49.98,49.98,49.89,49.9,25
20190401|2019-01-08 08:00,8,50.1,50.16,49.92,49.98,67
20190401|2019-01-08 08:30,8,49.99,50.25,49.94,50.24,41
20190401|2019-01-08 09:00,8,50.29,50.29,49.73,50,98
20190401|2019-01-08 09:30,8,49.98,49.98,49.71,49.94,39
20190401|2019-01-08 10:00,8,49.9,50.13,49.76,50.09,88
20190401|2019-01-08 10:30,8,50.03,50.49,49.95,50.47,131
20190401|2019-01-08 11:00,8,50.51,50.6,50.27,50.4,60
20190401|2019-01-08 11:30,8,50.35,50.4,50.17,50.17,8
20190401|2019-01-08 12:00,8,50.11,50.11,49.89,50.09,31
20190401|2019-01-08 12:30,8,50.22,50.48,50.22,50.43,31
20190401|2019-01-08 13:00,8,50.39,50.53,50.35,50.5,195
20190401|2019-01-08 13:30,8,50.43,50.43,50.26,50.26,94
20190401|2019-01-08 14:30,8,50.44,50.44,50.41,50.41,2
20190401|2019-01-08 15:00,8,50.43,50.5,50.36,50.37,5
20190401|2019-01-08 15:30,8,50.37,50.54,50.27,50.44,4
20190401|2019-01-08 19:00,9,50.95,51.01,50.95,51.01,4
20190401|2019-01-08 21:00,9,51.2,51.2,51.2,51.2,5
20190401|2019-01-09 00:00,9,51.06,51.06,51.06,51.06,2
20190401|2019-01-09 01:00,9,51.01,51.1,51.01,51.1,3
20190401|2019-01-09 01:30,9,51.04,51.04,51.04,51.04,1
20190401|2019-01-09 02:00,9,50.97,51.08,50.97,51.08,12
20190401|2019-01-09 02:30,9,51.08,51.09,51.06,51.06,6
20190401|2019-01-09 03:00,9,50.93,50.93,50.93,50.93,3
20190401|2019-01-09 03:30,9,51.01,51.61,51.01,51.61,82
20190401|2019-01-09 04:00,9,51.58,51.62,51.58,51.62,13
20190401|2019-01-09 04:30,9,51.49,51.51,51.47,51.47,19
20190401|2019-01-09 05:00,9,51.46,51.46,51.42,51.44,23
20190401|2019-01-09 05:30,9,51.53,51.53,51.52,51.52,10
20190401|2019-01-09 06:00,9,51.54,51.54,51.54,51.54,1
20190401|2019-01-09 06:30,9,51.52,51.52,51.48,51.48,9
20190401|2019-01-09 07:00,9,51.47,51.92,51.47,51.83,96
20190401|2019-01-09 07:30,9,51.96,51.97,51.87,51.88,46
20190401|2019-01-09 08:00,9,51.82,51.92,51.8,51.84,33
20190401|2019-01-09 08:30,9,51.99,52.12,51.9,52.01,52
20190401|2019-01-09 09:00,9,52.03,52.15,51.98,51.98,85
20190401|2019-01-09 09:30,9,51.87,51.92,51.35,51.56,382
20190401|2019-01-09 10:00,9,51.78,52.34,51.78,52.3,126
20190401|2019-01-09 10:30,9,52.3,53.19,52.27,52.93,311
20190401|2019-01-09 11:00,9,53.11,53.12,52.54,52.63,66
20190401|2019-01-09 11:30,9,52.69,52.73,52.5,52.67,140
20190401|2019-01-09 12:00,9,52.79,53.04,52.67,52.89,71
20190401|2019-01-09 12:30,9,52.83,53.12,52.83,53.01,61
20190401|2019-01-09 13:00,9,53.18,53.21,52.82,53.03,38
20190401|2019-01-09 13:30,9,53.03,53.03,52.89,52.92,53
20190401|2019-01-09 14:00,9,53.02,53.04,53.02,53.04,2
20190401|2019-01-09 15:00,9,52.95,52.95,52.86,52.86,14
20190401|2019-01-09 15:30,9,52.85,52.88,52.83,52.88,4
20190401|2019-01-09 19:00,10,52.55,52.55,52.55,52.55,2
20190401|2019-01-09 19:30,10,52.45,52.45,52.36,52.36,3
20190401|2019-01-09 20:00,10,52.49,52.5,52.49,52.5,2
20190401|2019-01-09 20:30,10,52.49,52.54,52.49,52.54,5
20190401|2019-01-10 01:00,10,52.41,52.41,52.41,52.41,1
20190401|2019-01-10 01:30,10,52.44,52.44,52.44,52.44,1
20190401|2019-01-10 02:00,10,52.34,52.36,52.31,52.33,21
20190401|2019-01-10 02:30,10,52.28,52.37,52.28,52.37,3
20190401|2019-01-10 03:00,10,52.39,52.39,52.22,52.22,30
20190401|2019-01-10 03:30,10,52.32,52.32,52.32,52.32,17
20190401|2019-01-10 04:00,10,52.67,52.89,52.67,52.89,27
20190401|2019-01-10 04:30,10,52.76,52.76,52.59,52.59,13
20190401|2019-01-10 05:00,10,52.63,52.67,52.63,52.63,24
20190401|2019-01-10 06:00,10,52.71,52.8,52.71,52.76,31
20190401|2019-01-10 06:30,10,52.68,52.8,52.66,52.8,26
20190401|2019-01-10 07:00,10,52.88,52.92,52.83,52.83,29
20190401|2019-01-10 07:30,10,52.75,52.75,52.3,52.39,66
20190401|2019-01-10 08:00,10,52.36,52.52,52.36,52.39,25
20190401|2019-01-10 08:30,10,52.31,52.58,52.13,52.29,425
20190401|2019-01-10 09:00,10,52.44,52.68,52.41,52.63,289
20190401|2019-01-10 09:30,10,52.74,53.02,52.63,52.89,40
20190401|2019-01-10 10:00,10,52.86,53.38,52.86,52.92,239
20190401|2019-01-10 10:30,10,52.92,52.96,52.8,52.96,44
20190401|2019-01-10 11:00,10,53.02,53.05,52.93,53,20
20190401|2019-01-10 11:30,10,52.95,53.06,52.9,52.94,67
20190401|2019-01-10 12:00,10,52.95,52.95,52.81,52.93,10
20190401|2019-01-10 12:30,10,52.98,53.09,52.86,52.93,10
20190401|2019-01-10 13:00,10,52.88,53.36,52.88,53.35,131
20190401|2019-01-10 13:30,10,53.31,53.37,53.26,53.26,59
20190401|2019-01-10 14:00,10,53.28,53.28,53.28,53.28,10
20190401|2019-01-10 14:30,10,53.26,53.26,53.21,53.21,9
20190401|2019-01-10 15:00,10,53.09,53.09,53.09,53.09,1
20190401|2019-01-10 15:30,10,53.14,53.14,53.06,53.06,11
20190401|2019-01-10 16:00,10,52.91,52.91,52.91,52.91,1
20190401|2019-01-10 19:00,11,52.9,52.9,52.9,52.9,1
20190401|2019-01-10 19:30,11,52.87,52.95,52.87,52.95,11
20190401|2019-01-10 21:30,11,53.13,53.13,53.13,53.13,1
20190401|2019-01-10 22:30,11,53.14,53.14,53.14,53.14,2
20190401|2019-01-10 23:00,11,53.14,53.14,53.14,53.14,1
20190401|2019-01-10 23:30,11,53.21,53.27,53.21,53.25,9
20190401|2019-01-11 00:00,11,53.26,53.26,53.18,53.18,2
20190401|2019-01-11 01:00,11,53.43,53.43,53.3,53.3,18
20190401|2019-01-11 01:30,11,53.24,53.34,53.24,53.34,2
20190401|2019-01-11 02:00,11,53.45,53.77,53.45,53.74,156
20190401|2019-01-11 02:30,11,53.7,53.76,53.67,53.71,30
20190401|2019-01-11 03:00,11,53.83,53.93,53.8,53.9,39
20190401|2019-01-11 03:30,11,53.87,53.87,53.79,53.79,61
20190401|2019-01-11 04:00,11,53.8,53.8,53.69,53.69,30
20190401|2019-01-11 04:30,11,53.66,53.7,53.55,53.7,54
20190401|2019-01-11 05:00,11,53.72,53.72,53.62,53.62,9
20190401|2019-01-11 05:30,11,53.54,53.54,53.5,53.52,12
20190401|2019-01-11 06:00,11,53.51,53.51,53.51,53.51,1
20190401|2019-01-11 06:30,11,53.48,53.48,53.35,53.37,10
20190401|2019-01-11 07:00,11,53.27,53.27,52.76,53.02,92
20190401|2019-01-11 07:30,11,53.06,53.06,52.46,52.63,92
20190401|2019-01-11 08:00,11,52.63,52.8,52.52,52.68,34
20190401|2019-01-11 08:30,11,52.53,52.56,51.87,52.18,248
20190401|2019-01-11 09:00,11,52.39,52.5,52.29,52.32,75
20190401|2019-01-11 09:30,11,52.51,52.85,52.51,52.85,57
20190401|2019-01-11 10:00,11,52.92,53,52.19,52.41,212
20190401|2019-01-11 10:30,11,52.33,52.66,52.22,52.4,53
20190401|2019-01-11 11:00,11,52.49,52.49,52.37,52.37,7
20190401|2019-01-11 11:30,11,52.38,52.47,52.38,52.44,15
20190401|2019-01-11 12:00,11,52.31,52.31,51.89,52.06,108
20190401|2019-01-11 12:30,11,52.15,52.3,52.03,52.3,5
20190401|2019-01-11 13:00,11,52.25,52.31,52.09,52.3,24
20190401|2019-01-11 13:30,11,52.32,52.45,52.32,52.45,105
20190401|2019-01-11 14:00,11,52.46,52.46,52.46,52.46,1
20190401|2019-01-11 14:30,11,52.37,52.37,52.37,52.37,1
20190401|2019-01-11 15:00,11,52.34,52.34,52.34,52.34,3
20190401|2019-01-11 15:30,11,52.36,52.36,52.36,52.36,1
20190401|2019-01-11 16:00,11,52.36,52.36,52.36,52.36,5
20190401|2019-01-13 18:00,14,52.5,52.5,52.49,52.49,5
20190401|2019-01-13 20:00,14,52.08,52.08,52.08,52.08,8
20190401|2019-01-13 20:30,14,52.05,52.05,52.05,52.05,1
20190401|2019-01-13 21:00,14,51.88,51.88,51.51,51.69,26
20190401|2019-01-13 21:30,14,51.72,51.72,51.72,51.72,1
20190401|2019-01-13 22:30,14,51.67,51.67,51.67,51.67,1
20190401|2019-01-13 23:30,14,51.62,51.62,51.62,51.62,1
20190401|2019-01-14 00:30,14,51.51,51.51,51.41,51.42,4
20190401|2019-01-14 01:00,14,51.38,51.45,51.38,51.45,6
20190401|2019-01-14 01:30,14,51.49,51.49,51.49,51.49,1
20190401|2019-01-14 02:00,14,51.53,51.67,51.53,51.6,7
20190401|2019-01-14 02:30,14,51.58,51.58,51.28,51.28,7
20190401|2019-01-14 03:00,14,51.47,51.84,51.47,51.82,16
20190401|2019-01-14 03:30,14,51.8,51.81,51.74,51.74,22
20190401|2019-01-14 04:00,14,51.3,51.3,51.15,51.15,20
20190401|2019-01-14 05:00,14,51.44,51.44,51.44,51.44,1
20190401|2019-01-14 05:30,14,51.57,51.61,51.56,51.6,50
20190401|2019-01-14 06:00,14,51.67,51.81,51.67,51.71,11
20190401|2019-01-14 06:30,14,51.78,51.79,51.78,51.79,10
20190401|2019-01-14 07:00,14,51.92,51.92,51.49,51.49,17
20190401|2019-01-14 07:30,14,51.68,51.68,51.45,51.62,42
20190401|2019-01-14 08:00,14,51.74,51.99,51.59,51.99,93
20190401|2019-01-14 08:30,14,51.8,51.99,51.8,51.99,18
20190401|2019-01-14 09:00,14,51.87,52.38,51.87,52.33,166
20190401|2019-01-14 09:30,14,52.31,52.37,52.09,52.29,28
20190401|2019-01-14 10:00,14,52.08,52.17,51.83,52.17,62
20190401|2019-01-14 10:30,14,52.08,52.16,51.73,51.81,33
20190401|2019-01-14 11:00,14,51.92,51.98,51.87,51.96,20
20190401|2019-01-14 11:30,14,51.85,51.85,51.68,51.76,35
20190401|2019-01-14 12:00,14,51.88,51.88,51.88,51.88,1
20190401|2019-01-14 12:30,14,51.93,52,51.77,51.84,66
20190401|2019-01-14 13:00,14,51.76,51.78,51.02,51.15,330
20190401|2019-01-14 13:30,14,51.19,51.36,51.15,51.36,27
20190401|2019-01-14 14:30,14,51.2,51.26,51.2,51.26,3
20190401|2019-01-14 15:00,14,51.26,51.26,51.23,51.23,6
20190401|2019-01-14 15:30,14,51.28,51.41,51.28,51.4,25
20190401|2019-01-14 16:30,14,51.4,51.4,51.4,51.4,2
20190401|2019-01-14 19:30,15,51.86,51.87,51.86,51.87,2
20190401|2019-01-15 00:30,15,51.85,51.85,51.83,51.83,19
20190401|2019-01-15 01:00,15,51.8,51.8,51.79,51.79,5
20190401|2019-01-15 02:00,15,51.59,51.65,51.59,51.65,30
20190401|2019-01-15 02:30,15,51.54,51.58,51.44,51.44,21
20190401|2019-01-15 03:00,15,51.35,51.42,51.28,51.42,17
20190401|2019-01-15 03:30,15,51.58,51.58,51.58,51.58,10
20190401|2019-01-15 04:00,15,51.49,51.56,51.43,51.43,47
20190401|2019-01-15 04:30,15,51.5,51.74,51.5,51.74,5
20190401|2019-01-15 05:00,15,51.79,52,51.79,51.98,41
20190401|2019-01-15 05:30,15,51.9,51.9,51.84,51.84,5
20190401|2019-01-15 06:00,15,51.59,51.73,51.59,51.73,9
20190401|2019-01-15 06:30,15,51.78,51.83,51.73,51.83,17
20190401|2019-01-15 07:00,15,51.89,51.98,51.78,51.88,20
20190401|2019-01-15 07:30,15,51.87,51.92,51.81,51.81,10
20190401|2019-01-15 08:00,15,51.76,52.23,51.74,52.01,50
20190401|2019-01-15 08:30,15,52.06,52.58,52.06,52.36,193
20190401|2019-01-15 09:00,15,52.37,52.47,52.27,52.32,59
20190401|2019-01-15 09:30,15,52.34,52.76,52.34,52.55,178
20190401|2019-01-15 10:00,15,52.53,52.58,52.25,52.25,67
20190401|2019-01-15 10:30,15,52.26,52.33,52.2,52.33,66
20190401|2019-01-15 11:00,15,52.31,52.42,52.3,52.42,14
20190401|2019-01-15 11:30,15,52.53,52.53,52.38,52.38,12
20190401|2019-01-15 12:00,15,52.53,52.53,52.47,52.52,4
20190401|2019-01-15 12:30,15,52.59,52.59,52.53,52.55,4
20190401|2019-01-15 13:00,15,52.67,52.85,52.5,52.64,33
20190401|2019-01-15 13:30,15,52.55,52.55,52.43,52.47,56
20190401|2019-01-15 14:30,15,52.72,52.73,52.72,52.73,2
20190401|2019-01-15 15:30,15,52.64,52.69,52.57,52.63,10
20190401|2019-01-15 16:30,15,52.65,52.69,52.65,52.69,2
20190401|2019-01-15 19:00,16,52.43,52.43,52.4,52.4,3
20190401|2019-01-15 22:00,16,52.63,52.63,52.63,52.63,1
20190401|2019-01-15 22:30,16,52.72,52.75,52.72,52.75,2
20190401|2019-01-16 00:00,16,52.89,52.91,52.8,52.8,22
20190401|2019-01-16 01:00,16,52.81,52.83,52.81,52.83,2
20190401|2019-01-16 01:30,16,52.76,52.76,52.76,52.76,2
20190401|2019-01-16 02:00,16,52.83,52.83,52.76,52.76,3
20190401|2019-01-16 02:30,16,52.9,53.05,52.86,53.04,24
20190401|2019-01-16 03:00,16,52.99,53,52.79,52.79,47
20190401|2019-01-16 03:30,16,52.7,52.7,52.49,52.49,33
20190401|2019-01-16 04:00,16,52.44,52.44,52.43,52.43,10
20190401|2019-01-16 04:30,16,52.48,52.58,52.46,52.51,65
20190401|2019-01-16 05:00,16,52.48,52.49,52.45,52.49,14
20190401|2019-01-16 05:30,16,52.41,52.41,52.21,52.33,85
20190401|2019-01-16 06:00,16,52.36,52.36,52.24,52.24,35
20190401|2019-01-16 06:30,16,52.25,52.34,52.17,52.3,26
20190401|2019-01-16 07:00,16,52.31,52.31,52.09,52.16,38
20190401|2019-01-16 07:30,16,52.26,52.27,52.2,52.21,15
20190401|2019-01-16 08:00,16,52.08,52.58,52.06,52.47,135
20190401|2019-01-16 08:30,16,52.52,52.79,52.52,52.75,35
20190401|2019-01-16 09:00,16,52.82,52.86,52.71,52.81,88
20190401|2019-01-16 09:30,16,52.8,52.96,52.1,52.3,266
20190401|2019-01-16 10:00,16,52.3,52.73,51.91,52.7,372
20190401|2019-01-16 10:30,16,52.55,52.86,52.51,52.59,68
20190401|2019-01-16 11:00,16,52.55,52.55,52.42,52.42,59
20190401|2019-01-16 11:30,16,52.47,52.48,52.38,52.41,13
20190401|2019-01-16 12:00,16,52.53,52.57,52.46,52.46,12
20190401|2019-01-16 12:30,16,52.45,52.55,52.42,52.55,71
20190401|2019-01-16 13:00,16,52.59,52.96,52.46,52.92,396
20190401|2019-01-16 13:30,16,52.98,53.04,52.82,52.83,59
20190401|2019-01-16 14:00,16,53.07,53.07,53.07,53.07,2
20190401|2019-01-16 14:30,16,52.99,53,52.95,52.95,8
20190401|2019-01-16 15:00,16,52.97,52.97,52.97,52.97,1
20190401|2019-01-16 19:00,17,52.72,52.72,52.67,52.67,2
20190401|2019-01-16 19:30,17,52.55,52.55,52.45,52.49,30
20190401|2019-01-16 21:00,17,52.64,52.64,52.63,52.63,2
20190401|2019-01-16 21:30,17,52.62,52.62,52.62,52.62,3
20190401|2019-01-16 23:00,17,52.63,52.63,52.62,52.62,28
20190401|2019-01-16 23:30,17,52.55,52.55,52.55,52.55,1
20190401|2019-01-17 00:00,17,52.67,52.67,52.67,52.67,1
20190401|2019-01-17 01:30,17,52.49,52.53,52.49,52.53,8
20190401|2019-01-17 02:30,17,52.4,52.4,52.4,52.4,9
20190401|2019-01-17 03:00,17,52.6,52.64,52.5,52.56,43
20190401|2019-01-17 03:30,17,52.56,52.56,52.24,52.24,34
20190401|2019-01-17 04:00,17,52.34,52.45,52.34,52.45,73
20190401|2019-01-17 04:30,17,52.31,52.34,52.28,52.34,4
20190401|2019-01-17 05:00,17,52.34,52.42,52.3,52.3,33
20190401|2019-01-17 05:30,17,52.23,52.24,52.09,52.09,95
20190401|2019-01-17 06:00,17,52.13,52.13,51.83,51.92,61
20190401|2019-01-17 06:30,17,51.9,51.98,51.78,51.79,59
20190401|2019-01-17 07:00,17,51.78,51.96,51.69,51.96,41
20190401|2019-01-17 07:30,17,51.9,52.1,51.9,52.02,14
20190401|2019-01-17 08:00,17,52.03,52.23,51.98,52.21,69
20190401|2019-01-17 08:30,17,52.27,52.42,52.21,52.34,32
20190401|2019-01-17 09:00,17,52.34,52.34,51.85,52.16,381
20190401|2019-01-17 09:30,17,52.19,52.3,51.73,51.85,403
20190401|2019-01-17 10:00,17,51.87,52.32,51.65,52.31,427
20190401|2019-01-17 10:30,17,52.22,52.35,52.15,52.29,23
20190401|2019-01-17 11:00,17,52.33,52.63,52.3,52.46,261
20190401|2019-01-17 11:30,17,52.48,52.62,52.43,52.43,40
20190401|2019-01-17 12:00,17,52.47,52.72,52.47,52.72,21
20190401|2019-01-17 12:30,17,52.61,52.71,52.54,52.64,27
20190401|2019-01-17 13:00,17,52.61,52.77,52.58,52.64,76
20190401|2019-01-17 13:30,17,52.7,53.18,52.63,52.92,249
20190401|2019-01-17 14:00,17,52.98,52.98,52.8,52.94,44
20190401|2019-01-17 14:30,17,52.84,52.84,52.84,52.84,1
20190401|2019-01-17 15:30,17,52.83,52.83,52.78,52.78,4
20190401|2019-01-17 19:00,18,53.06,53.3,53.06,53.3,10
20190401|2019-01-17 19:30,18,53.2,53.31,53.2,53.21,9
20190401|2019-01-17 20:00,18,53.27,53.27,53.2,53.2,4
20190401|2019-01-17 20:30,18,53.11,53.11,53.11,53.11,4
20190401|2019-01-17 23:00,18,53.27,53.27,53.27,53.27,1
20190401|2019-01-17 23:30,18,53.32,53.32,53.3,53.3,2
20190401|2019-01-18 00:00,18,53.31,53.31,53.31,53.31,1
20190401|2019-01-18 00:30,18,53.42,53.42,53.42,53.42,1
20190401|2019-01-18 01:00,18,53.27,53.29,53.17,53.17,10
20190401|2019-01-18 01:30,18,53.21,53.21,53.21,53.21,3
20190401|2019-01-18 02:00,18,53.28,53.28,53.03,53.03,28
20190401|2019-01-18 02:30,18,53.12,53.12,53.11,53.11,2
20190401|2019-01-18 03:00,18,53.11,53.11,52.95,52.96,6
20190401|2019-01-18 03:30,18,53.17,53.18,53.15,53.16,6
20190401|2019-01-18 04:00,18,53.29,53.36,53.24,53.36,13
20190401|2019-01-18 04:30,18,53.36,53.47,53.36,53.44,31
20190401|2019-01-18 05:00,18,53.35,53.38,53.3,53.31,18
20190401|2019-01-18 05:30,18,53.42,53.51,53.29,53.51,35
20190401|2019-01-18 06:00,18,53.35,53.35,53.11,53.11,22
20190401|2019-01-18 06:30,18,53.16,53.24,53.16,53.16,10
20190401|2019-01-18 07:00,18,53.21,53.4,53.2,53.33,11
20190401|2019-01-18 07:30,18,53.24,53.45,53.24,53.42,9
20190401|2019-01-18 08:00,18,53.37,53.37,53.14,53.27,52
20190401|2019-01-18 08:30,18,53.16,53.21,52.94,53.03,82
20190401|2019-01-18 09:00,18,53.1,54.15,53.1,53.88,399
20190401|2019-01-18 09:30,18,53.96,54.42,53.96,54.42,83
20190401|2019-01-18 10:00,18,54.31,54.39,54.08,54.08,57
20190401|2019-01-18 10:30,18,54.11,54.24,54.04,54.12,63
20190401|2019-01-18 11:00,18,54.16,54.16,54.04,54.13,89
20190401|2019-01-18 11:30,18,54.13,54.16,53.95,54.11,22
20190401|2019-01-18 12:00,18,54.13,54.26,54.1,54.24,47
20190401|2019-01-18 12:30,18,54.26,54.35,54.15,54.22,35
20190401|2019-01-18 13:00,18,54.31,54.33,54.21,54.29,34
20190401|2019-01-18 13:30,18,54.28,54.38,54.28,54.36,17
20190401|2019-01-18 14:00,18,54.34,54.34,54.29,54.29,7
20190401|2019-01-18 14:30,18,54.26,54.26,54.2,54.2,7
20190401|2019-01-18 15:00,18,54.23,54.25,54.21,54.21,7
20190401|2019-01-18 15:30,18,54.31,54.38,54.19,54.19,16
20190401|2019-01-20 17:00,21,53.89,53.89,53.81,53.81,4
20190401|2019-01-20 18:00,21,53.89,53.89,53.83,53.83,3
20190401|2019-01-20 19:00,21,54.13,54.13,53.94,53.94,5
20190401|2019-01-20 20:00,21,54.17,54.17,54.17,54.17,1
20190401|2019-01-20 20:30,21,54.28,54.43,54.28,54.39,14
20190401|2019-01-20 21:00,21,54.47,54.54,54.47,54.54,4
20190401|2019-01-21 00:30,21,54.4,54.4,54.4,54.4,6
20190401|2019-01-21 01:30,21,54.37,54.37,54.29,54.29,13
20190401|2019-01-21 02:00,21,54.23,54.23,54.08,54.08,36
20190401|2019-01-21 02:30,21,54.12,54.13,54.12,54.12,7
20190401|2019-01-21 03:00,21,54.15,54.27,54.05,54.15,77
20190401|2019-01-21 03:30,21,54.13,54.16,54.07,54.07,18
20190401|2019-01-21 04:00,21,54.26,54.26,54.26,54.26,1
20190401|2019-01-21 04:30,21,54.32,54.36,54.22,54.22,11
20190401|2019-01-21 05:00,21,54.17,54.2,54.17,54.2,3
20190401|2019-01-21 05:30,21,54.21,54.21,54.21,54.21,1
20190401|2019-01-21 06:00,21,54.3,54.4,54.29,54.4,63
20190401|2019-01-21 06:30,21,54.31,54.34,54.24,54.31,31
20190401|2019-01-21 07:00,21,54.35,54.5,54.35,54.46,37
20190401|2019-01-21 07:30,21,54.46,54.51,54.42,54.45,29
20190401|2019-01-21 08:00,21,54.49,54.58,54.43,54.58,31
20190401|2019-01-21 08:30,21,54.58,54.63,54.48,54.53,51
20190401|2019-01-21 09:00,21,54.52,54.76,54.42,54.55,53
20190401|2019-01-21 09:30,21,54.56,54.6,54.4,54.45,71
20190401|2019-01-21 10:00,21,54.45,54.51,54.15,54.15,119
20190401|2019-01-21 10:30,21,54.17,54.35,54.08,54.32,153
20190401|2019-01-21 11:00,21,54.34,54.48,54.34,54.48,34
20190401|2019-01-21 11:30,21,54.48,54.5,54.4,54.45,23
20190401|2019-01-21 12:00,21,54.45,54.47,54.32,54.32,4
20190401|2019-01-21 12:30,21,54.25,54.31,54.25,54.31,4
20190401|2019-01-21 13:00,21,54.4,54.44,54.4,54.41,4
20190401|2019-01-21 13:30,21,54.46,54.46,54.46,54.46,1
20190401|2019-01-21 15:00,21,54.45,54.47,54.45,54.47,5
20190401|2019-01-21 15:30,21,54.44,54.44,54.44,54.44,1
20190401|2019-01-21 19:00,22,54.24,54.24,54.24,54.24,1
20190401|2019-01-21 19:30,22,54.12,54.12,54.12,54.12,1
20190401|2019-01-21 20:00,22,54.12,54.12,54.12,54.12,1
20190401|2019-01-21 20:30,22,54.03,54.03,53.96,53.96,2
20190401|2019-01-21 23:00,22,53.97,53.97,53.9,53.9,3
20190401|2019-01-21 23:30,22,53.79,53.84,53.78,53.84,3
20190401|2019-01-22 00:00,22,53.79,53.79,53.77,53.77,2
20190401|2019-01-22 00:30,22,53.82,53.82,53.82,53.82,1
20190401|2019-01-22 01:00,22,54,54,54,54,22
20190401|2019-01-22 02:30,22,53.85,53.97,53.75,53.78,15
20190401|2019-01-22 03:00,22,53.87,53.88,53.51,53.51,51
20190401|2019-01-22 03:30,22,53.67,53.68,53.6,53.6,10
20190401|2019-01-22 04:00,22,53.61,53.75,53.58,53.58,25
20190401|2019-01-22 04:30,22,53.58,53.58,53.44,53.51,34
20190401|2019-01-22 05:00,22,53.41,53.42,53.19,53.29,109
20190401|2019-01-22 05:30,22,53.29,53.35,53.23,53.25,16
20190401|2019-01-22 06:00,22,53.27,53.41,53.27,53.41,30
20190401|2019-01-22 06:30,22,53.4,53.4,53.36,53.36,101
20190401|2019-01-22 07:00,22,53.47,53.6,53.47,53.47,54
20190401|2019-01-22 07:30,22,53.44,53.44,53.16,53.23,102
20190401|2019-01-22 08:00,22,53.23,53.28,53.11,53.14,92
20190401|2019-01-22 08:30,22,53.15,53.28,52.88,52.96,151
20190401|2019-01-22 09:00,22,52.92,52.92,52.38,52.63,396
20190401|2019-01-22 09:30,22,52.56,52.66,52.47,52.48,51
20190401|2019-01-22 10:00,22,52.45,52.85,52.44,52.73,87
20190401|2019-01-22 10:30,22,52.74,52.8,52.57,52.68,72
20190401|2019-01-22 11:00,22,52.7,52.97,52.68,52.9,57
20190401|2019-01-22 11:30,22,52.88,52.9,52.83,52.84,64
20190401|2019-01-22 12:00,22,52.81,52.82,52.54,52.82,148
20190401|2019-01-22 12:30,22,52.87,53.01,52.8,53,68
20190401|2019-01-22 13:00,22,53.01,53.39,53,53.37,247
20190401|2019-01-22 13:30,22,53.34,53.41,53.16,53.19,20
20190401|2019-01-22 14:00,22,53.19,53.22,53.16,53.22,8
20190401|2019-01-22 14:30,22,53.17,53.38,53.17,53.31,13
20190401|2019-01-22 15:00,22,53.31,53.31,53.26,53.26,14
20190401|2019-01-22 15:30,22,53.26,53.32,53.26,53.28,5
20190401|2019-01-22 19:00,23,53.27,53.27,53.27,53.27,1
20190401|2019-01-22 20:00,23,53.35,53.35,53.35,53.35,1
20190401|2019-01-22 20:30,23,53.27,53.27,53.27,53.27,2
20190401|2019-01-22 23:30,23,53.35,53.42,53.35,53.42,8
20190401|2019-01-23 00:00,23,53.45,53.63,53.45,53.63,50
20190401|2019-01-23 00:30,23,53.67,53.67,53.67,53.67,2
20190401|2019-01-23 01:30,23,53.54,53.54,53.54,53.54,1
20190401|2019-01-23 02:00,23,53.51,53.51,53.4,53.4,2
20190401|2019-01-23 02:30,23,53.44,53.44,53.28,53.4,13
20190401|2019-01-23 03:00,23,53.35,53.43,53.07,53.07,29
20190401|2019-01-23 03:30,23,53.19,53.53,53.15,53.53,30
20190401|2019-01-23 04:00,23,53.64,53.78,53.64,53.78,23
20190401|2019-01-23 04:30,23,53.72,53.85,53.72,53.73,40
20190401|2019-01-23 05:00,23,53.71,53.75,53.71,53.71,6
20190401|2019-01-23 05:30,23,53.7,53.72,53.69,53.69,42
20190401|2019-01-23 06:00,23,53.78,53.82,53.78,53.82,12
20190401|2019-01-23 06:30,23,53.8,53.8,53.76,53.76,21
20190401|2019-01-23 07:00,23,53.75,53.88,53.75,53.79,28
20190401|2019-01-23 07:30,23,53.79,53.79,53.43,53.62,111
20190401|2019-01-23 08:00,23,53.65,53.65,53.39,53.55,60
20190401|2019-01-23 08:30,23,53.54,53.59,53.14,53.18,130
20190401|2019-01-23 09:00,23,53.18,53.41,52.95,53.23,274
20190401|2019-01-23 09:30,23,53.18,53.31,53.05,53.09,109
20190401|2019-01-23 10:00,23,53.07,53.47,52.68,52.87,387
20190401|2019-01-23 10:30,23,52.85,52.89,52.21,52.28,303
20190401|2019-01-23 11:00,23,52.29,52.55,52.17,52.54,69
20190401|2019-01-23 11:30,23,52.53,52.71,52.46,52.65,28
20190401|2019-01-23 12:00,23,52.66,52.7,52.57,52.67,35
20190401|2019-01-23 12:30,23,52.68,52.75,52.52,52.58,53
20190401|2019-01-23 13:00,23,52.61,52.95,52.44,52.95,165
20190401|2019-01-23 13:30,23,52.96,53,52.88,52.95,28
20190401|2019-01-23 14:00,23,52.98,53.05,52.97,52.97,10
20190401|2019-01-23 14:30,23,52.97,53.1,52.91,52.91,8
20190401|2019-01-23 15:00,23,52.92,52.96,52.92,52.96,3
20190401|2019-01-23 15:30,23,52.96,53,52.56,52.66,23
20190401|2019-01-23 19:30,24,52.66,52.66,52.66,52.66,1
20190401|2019-01-23 22:00,24,52.73,52.73,52.73,52.73,1
20190401|2019-01-23 23:30,24,52.61,52.61,52.61,52.61,1
20190401|2019-01-24 00:30,24,52.61,52.68,52.61,52.68,7
20190401|2019-01-24 01:00,24,52.67,52.67,52.67,52.67,1
20190401|2019-01-24 01:30,24,52.72,52.72,52.71,52.72,8
20190401|2019-01-24 02:00,24,52.68,52.75,52.5,52.5,54
20190401|2019-01-24 02:30,24,52.46,52.62,52.44,52.62,5
20190401|2019-01-24 03:00,24,52.75,52.99,52.74,52.99,37
20190401|2019-01-24 03:30,24,52.93,53.17,52.92,53.06,30
20190401|2019-01-24 04:00,24,53.09,53.14,53.01,53.01,30
20190401|2019-01-24 04:30,24,52.93,53.01,52.92,52.92,6
20190401|2019-01-24 05:00,24,52.85,52.86,52.83,52.83,12
20190401|2019-01-24 05:30,24,52.61,52.67,52.57,52.67,26
20190401|2019-01-24 06:00,24,52.66,52.73,52.39,52.4,54
20190401|2019-01-24 06:30,24,52.41,52.59,52.41,52.59,15
20190401|2019-01-24 07:00,24,52.59,52.66,52.51,52.66,8
20190401|2019-01-24 07:30,24,52.65,52.65,52.37,52.37,32
20190401|2019-01-24 08:00,24,52.57,52.98,52.57,52.93,162
20190401|2019-01-24 08:30,24,52.96,53.07,52.86,53,64
20190401|2019-01-24 09:00,24,52.97,53.19,52.87,53.1,80
20190401|2019-01-24 09:30,24,53.03,53.16,53.01,53.09,108
20190401|2019-01-24 10:00,24,52.91,53.5,52.89,53.13,357
20190401|2019-01-24 10:30,24,53.05,53.65,53.05,53.48,232
20190401|2019-01-24 11:00,24,53.45,53.55,53.38,53.47,25
20190401|2019-01-24 11:30,24,53.44,53.53,53.41,53.41,12
20190401|2019-01-24 12:00,24,53.46,53.5,53.46,53.5,3
20190401|2019-01-24 12:30,24,53.47,53.73,53.47,53.49,111
20190401|2019-01-24 13:00,24,53.44,53.55,53.25,53.47,58
20190401|2019-01-24 13:30,24,53.47,53.49,53.41,53.47,8
20190401|2019-01-24 14:30,24,53.51,53.51,53.51,53.51,1
20190401|2019-01-24 15:00,24,53.39,53.42,53.38,53.42,4
20190401|2019-01-24 15:30,24,53.44,53.48,53.44,53.46,3
20190401|2019-01-24 16:00,24,53.5,53.5,53.5,53.5,4
20190401|2019-01-24 16:30,24,53.49,53.49,53.48,53.48,2
20190401|2019-01-24 19:00,25,53.56,53.56,53.49,53.49,8
20190401|2019-01-24 19:30,25,53.6,53.61,53.6,53.61,2
20190401|2019-01-24 20:00,25,53.7,54.1,53.7,54.1,13
20190401|2019-01-24 20:30,25,54.16,54.19,54.07,54.07,6
20190401|2019-01-24 21:00,25,54.07,54.08,54.07,54.08,2
20190401|2019-01-25 00:00,25,54.11,54.11,54.11,54.11,1
20190401|2019-01-25 00:30,25,54.08,54.08,54.08,54.08,1
20190401|2019-01-25 01:00,25,54,54,54,54,9
20190401|2019-01-25 02:00,25,53.94,54.02,53.87,53.94,5
20190401|2019-01-25 02:30,25,53.89,54.06,53.88,54.03,53
20190401|2019-01-25 03:00,25,54.03,54.03,53.73,53.77,21
20190401|2019-01-25 03:30,25,53.72,53.72,53.59,53.62,44
20190401|2019-01-25 04:00,25,53.61,53.62,53.6,53.62,10
20190401|2019-01-25 04:30,25,53.58,53.59,53.58,53.59,3
20190401|2019-01-25 05:00,25,53.61,53.61,53.41,53.41,10
20190401|2019-01-25 05:30,25,53.41,53.41,53.41,53.41,1
20190401|2019-01-25 06:00,25,53.42,53.42,53.29,53.32,155
20190401|2019-01-25 06:30,25,53.29,53.38,53.18,53.38,71
20190401|2019-01-25 07:00,25,53.55,53.66,53.51,53.54,73
20190401|2019-01-25 07:30,25,53.51,53.54,53.4,53.42,57
20190401|2019-01-25 08:00,25,53.38,53.71,53.36,53.7,78
20190401|2019-01-25 08:30,25,53.71,53.93,53.42,53.65,198
20190401|2019-01-25 09:00,25,53.66,53.76,53.48,53.56,56
20190401|2019-01-25 09:30,25,53.55,53.68,53.49,53.68,38
20190401|2019-01-25 10:00,25,53.68,53.79,53.53,53.74,221
20190401|2019-01-25 10:30,25,53.72,53.94,53.7,53.9,112
20190401|2019-01-25 11:00,25,53.91,53.93,53.83,53.9,25
20190401|2019-01-25 11:30,25,53.94,54.02,53.76,53.91,88
20190401|2019-01-25 12:00,25,53.93,53.93,53.86,53.88,26
20190401|2019-01-25 12:30,25,53.93,54.1,53.93,54.05,37
20190401|2019-01-25 13:00,25,54.02,54.1,53.93,53.96,126
20190401|2019-01-25 13:30,25,53.95,53.96,53.84,53.92,23
20190401|2019-01-25 14:00,25,53.97,53.97,53.96,53.96,6
20190401|2019-01-25 14:30,25,53.9,53.9,53.82,53.82,27
20190401|2019-01-25 15:00,25,53.88,53.88,53.88,53.88,1
20190401|2019-01-25 15:30,25,53.85,53.85,53.79,53.79,4
20190401|2019-01-27 18:00,28,53.57,53.57,53.57,53.57,1
20190401|2019-01-27 19:30,28,53.76,53.89,53.76,53.87,7
20190401|2019-01-27 21:00,28,53.69,53.69,53.6,53.6,101
20190401|2019-01-27 23:30,28,53.55,53.55,53.36,53.36,3
20190401|2019-01-28 00:00,28,53.38,53.38,53.38,53.38,1
20190401|2019-01-28 00:30,28,53.27,53.27,53.18,53.25,58
20190401|2019-01-28 01:00,28,53.27,53.27,53.27,53.27,1
20190401|2019-01-28 02:00,28,53.13,53.17,53.07,53.17,37
20190401|2019-01-28 02:30,28,53,53.07,52.99,53.06,26
20190401|2019-01-28 03:00,28,53.07,53.07,52.88,52.93,17
20190401|2019-01-28 03:30,28,52.92,52.92,52.88,52.89,7
20190401|2019-01-28 04:00,28,52.98,52.98,52.91,52.91,19
20190401|2019-01-28 04:30,28,52.84,53,52.84,52.98,42
20190401|2019-01-28 05:00,28,52.97,53.12,52.97,53.12,23
20190401|2019-01-28 05:30,28,53.07,53.14,53.01,53.01,48
20190401|2019-01-28 06:00,28,53.1,53.12,53.1,53.12,7
20190401|2019-01-28 06:30,28,53.05,53.12,52.99,52.99,8
20190401|2019-01-28 07:00,28,52.96,53.07,52.89,52.89,9
20190401|2019-01-28 07:30,28,52.93,52.97,52.75,52.85,37
20190401|2019-01-28 08:00,28,52.87,52.9,52.36,52.36,145
20190401|2019-01-28 08:30,28,52.38,52.48,52.16,52.24,324
20190401|2019-01-28 09:00,28,52.21,52.4,52.18,52.26,180
20190401|2019-01-28 09:30,28,52.26,52.29,52.01,52.22,130
20190401|2019-01-28 10:00,28,52.14,52.2,51.83,51.83,162
20190401|2019-01-28 10:30,28,51.82,51.91,51.63,51.91,170
20190401|2019-01-28 11:00,28,51.93,51.95,51.82,51.89,50
20190401|2019-01-28 11:30,28,51.88,51.89,51.83,51.86,11
20190401|2019-01-28 12:00,28,51.92,52.11,51.92,52.03,32
20190401|2019-01-28 12:30,28,52.01,52.08,51.97,52.08,20
20190401|2019-01-28 13:00,28,52.13,52.35,52.07,52.26,208
20190401|2019-01-28 13:30,28,52.3,52.31,52.27,52.27,29
20190401|2019-01-28 14:00,28,52.29,52.42,52.29,52.42,15
20190401|2019-01-28 14:30,28,52.49,52.49,52.45,52.45,40
20190401|2019-01-28 15:00,28,52.44,52.44,52.44,52.44,2
20190401|2019-01-28 15:30,28,52.45,52.45,52.34,52.39,130
20190401|2019-01-28 16:00,28,52.32,52.34,52.3,52.34,34
20190401|2019-01-28 16:30,28,52.34,52.39,52.34,52.39,46
20190401|2019-01-28 19:00,29,52.27,52.43,52.27,52.43,3
20190401|2019-01-28 20:00,29,52.45,52.45,52.39,52.42,9
20190401|2019-01-28 23:30,29,52.62,52.71,52.62,52.71,5
20190401|2019-01-29 00:00,29,52.75,52.84,52.75,52.75,32
20190401|2019-01-29 00:30,29,52.62,52.62,52.54,52.54,7
20190401|2019-01-29 01:00,29,52.47,52.52,52.45,52.45,9
20190401|2019-01-29 01:30,29,52.43,52.43,52.43,52.43,4
20190401|2019-01-29 02:00,29,52.36,52.36,52.21,52.21,4
20190401|2019-01-29 02:30,29,52.25,52.45,52.24,52.44,7
20190401|2019-01-29 03:00,29,52.52,52.72,52.52,52.7,53
20190401|2019-01-29 03:30,29,52.75,52.82,52.6,52.82,135
20190401|2019-01-29 04:00,29,52.82,52.87,52.71,52.81,17
20190401|2019-01-29 04:30,29,52.82,52.87,52.81,52.83,15
20190401|2019-01-29 05:00,29,52.78,52.78,52.77,52.77,2
20190401|2019-01-29 05:30,29,52.78,52.78,52.7,52.71,14
20190401|2019-01-29 06:00,29,52.71,52.71,52.62,52.66,14
20190401|2019-01-29 06:30,29,52.68,52.81,52.68,52.81,6
20190401|2019-01-29 07:30,29,52.8,52.84,52.67,52.82,47
20190401|2019-01-29 08:00,29,52.92,53.33,52.92,53.29,459
20190401|2019-01-29 08:30,29,53.35,53.82,53.31,53.77,242
20190401|2019-01-29 09:00,29,53.76,54.2,53.71,53.96,435
20190401|2019-01-29 09:30,29,54.03,54.03,53.5,53.64,157
20190401|2019-01-29 10:00,29,53.62,53.78,53.38,53.66,221
20190401|2019-01-29 10:30,29,53.7,53.78,53.63,53.7,85
20190401|2019-01-29 11:00,29,53.73,53.74,53.59,53.61,46
20190401|2019-01-29 11:30,29,53.67,53.86,53.67,53.78,82
20190401|2019-01-29 12:00,29,53.69,53.72,53.59,53.61,48
20190401|2019-01-29 12:30,29,53.55,53.71,53.53,53.7,54
20190401|2019-01-29 13:00,29,53.67,53.75,53.41,53.56,151
20190401|2019-01-29 13:30,29,53.52,53.53,53.39,53.4,29
20190401|2019-01-29 14:00,29,53.4,53.41,53.4,53.41,2
20190401|2019-01-29 14:30,29,53.48,53.48,53.47,53.47,2
20190401|2019-01-29 15:00,29,53.45,53.48,53.45,53.48,10
20190401|2019-01-29 15:30,29,53.5,53.57,53.5,53.57,2
20190401|2019-01-29 19:00,30,53.46,53.46,53.46,53.46,1
20190401|2019-01-29 20:00,30,53.52,53.52,53.52,53.52,1
20190401|2019-01-29 21:00,30,53.76,53.77,53.76,53.77,4
20190401|2019-01-29 21:30,30,53.74,53.74,53.74,53.74,2
20190401|2019-01-29 22:00,30,53.78,53.83,53.78,53.83,5
20190401|2019-01-29 22:30,30,53.86,53.86,53.81,53.81,11
20190401|2019-01-29 23:00,30,53.78,53.78,53.78,53.78,1
20190401|2019-01-29 23:30,30,53.72,53.72,53.72,53.72,1
20190401|2019-01-30 00:00,30,53.77,53.77,53.77,53.77,1
20190401|2019-01-30 01:00,30,53.56,53.56,53.56,53.56,1
20190401|2019-01-30 01:30,30,53.61,53.62,53.61,53.62,4
20190401|2019-01-30 02:00,30,53.47,53.58,53.41,53.58,10
20190401|2019-01-30 02:30,30,53.63,53.7,53.61,53.64,22
20190401|2019-01-30 03:00,30,53.78,53.78,53.5,53.6,9
20190401|2019-01-30 03:30,30,53.54,53.7,53.53,53.65,8
20190401|2019-01-30 04:00,30,53.7,53.87,53.7,53.87,25
20190401|2019-01-30 04:30,30,53.99,54.01,53.99,54.01,33
20190401|2019-01-30 05:00,30,54.02,54.07,53.94,53.99,37
20190401|2019-01-30 05:30,30,54,54.27,53.94,54.1,382
20190401|2019-01-30 06:00,30,54.12,54.16,54.07,54.11,87
20190401|2019-01-30 06:30,30,54.13,54.2,54.08,54.19,26
20190401|2019-01-30 07:00,30,54.17,54.17,54.06,54.12,8
20190401|2019-01-30 07:30,30,54.1,54.28,54.01,54.06,109
20190401|2019-01-30 08:00,30,54.13,54.3,53.92,54.26,160
20190401|2019-01-30 08:30,30,54.3,54.37,54.11,54.14,103
20190401|2019-01-30 09:00,30,54.22,54.23,54.05,54.12,73
20190401|2019-01-30 09:30,30,54.14,54.76,54.14,54.71,662
20190401|2019-01-30 10:00,30,54.81,55.07,54.76,54.78,223
20190401|2019-01-30 10:30,30,54.71,55.13,54.71,55.07,95
20190401|2019-01-30 11:00,30,55.13,55.16,54.99,55.03,72
20190401|2019-01-30 11:30,30,55.06,55.09,54.92,54.95,64
20190401|2019-01-30 12:00,30,54.94,54.94,54.81,54.82,27
20190401|2019-01-30 12:30,30,54.79,54.81,54.65,54.68,90
20190401|2019-01-30 13:00,30,54.66,54.94,54.41,54.48,265
20190401|2019-01-30 13:30,30,54.5,54.52,54.41,54.52,32
20190401|2019-01-30 14:00,30,54.53,54.55,54.4,54.43,14
20190401|2019-01-30 14:30,30,54.5,54.53,54.5,54.53,6
20190401|2019-01-30 15:00,30,54.53,54.53,54.53,54.53,2
20190401|2019-01-30 15:30,30,54.53,54.53,54.53,54.53,1
20190401|2019-01-30 16:00,30,54.42,54.42,54.42,54.42,2
20190401|2019-01-30 16:30,30,54.54,54.55,54.54,54.55,17
20190401|2019-01-30 19:00,31,54.83,54.87,54.83,54.85,3
20190401|2019-01-30 20:30,31,54.83,54.86,54.83,54.86,3
20190401|2019-01-30 21:30,31,54.83,54.87,54.83,54.87,3
20190401|2019-01-30 23:30,31,54.84,54.84,54.84,54.84,1
20190401|2019-01-31 00:00,31,54.89,54.89,54.89,54.89,1
20190401|2019-01-31 01:00,31,54.77,54.77,54.71,54.71,4
20190401|2019-01-31 02:00,31,54.62,54.76,54.62,54.74,5
20190401|2019-01-31 02:30,31,54.7,54.73,54.64,54.66,17
20190401|2019-01-31 03:00,31,54.56,54.64,54.54,54.6,5
20190401|2019-01-31 03:30,31,54.48,54.48,54.19,54.46,131
20190401|2019-01-31 04:00,31,54.44,54.57,54.4,54.43,84
20190401|2019-01-31 04:30,31,54.42,54.46,54.33,54.35,43
20190401|2019-01-31 05:00,31,54.36,54.42,54.33,54.33,5
20190401|2019-01-31 05:30,31,54.42,54.63,54.42,54.63,43
20190401|2019-01-31 06:00,31,54.56,54.72,54.49,54.59,38
20190401|2019-01-31 06:30,31,54.6,54.6,54.38,54.47,29
20190401|2019-01-31 07:00,31,54.54,54.55,54.54,54.55,2
20190401|2019-01-31 07:30,31,54.62,54.69,54.62,54.69,5
20190401|2019-01-31 08:00,31,54.7,54.98,54.7,54.96,133
20190401|2019-01-31 08:30,31,55,55.39,54.97,55.3,199
20190401|2019-01-31 09:00,31,55.29,55.56,55.23,55.3,328
20190401|2019-01-31 09:30,31,55.34,55.57,55.33,55.43,60
20190401|2019-01-31 10:00,31,55.5,55.53,55.22,55.46,269
20190401|2019-01-31 10:30,31,55.45,55.53,55.36,55.47,47
20190401|2019-01-31 11:00,31,55.4,55.42,55.07,55.16,210
20190401|2019-01-31 11:30,31,55.16,55.16,54.6,54.61,535
20190401|2019-01-31 12:00,31,54.6,54.71,53.99,54.06,258
20190401|2019-01-31 12:30,31,54.01,54.15,53.89,54,103
20190401|2019-01-31 13:00,31,53.99,54.26,53.92,54.08,180
20190401|2019-01-31 13:30,31,54.07,54.14,54.03,54.1,17
20190401|2019-01-31 14:00,31,54.07,54.15,54.03,54.15,7
20190401|2019-01-31 14:30,31,54.19,54.32,54.19,54.31,18
20190401|2019-01-31 15:30,31,54.3,54.3,54.27,54.27,32
20190401|2019-01-31 16:00,31,54.27,54.27,54.15,54.15,62
20190401|2019-01-31 16:30,31,54.23,54.25,54.23,54.25,5
20190401|2019-01-31 19:00,1,54.25,54.39,54.23,54.39,6
20190401|2019-01-31 19:30,1,54,54,53.98,54,5
20190401|2019-01-31 20:00,1,53.92,54,53.81,54,17
20190401|2019-01-31 20:30,1,53.91,53.97,53.91,53.97,58
20190401|2019-01-31 21:00,1,53.96,53.98,53.94,53.98,5
20190401|2019-01-31 23:30,1,54.03,54.03,54.03,54.03,1
20190401|2019-02-01 00:30,1,54.07,54.08,53.98,53.99,79
20190401|2019-02-01 01:30,1,54.13,54.13,54.13,54.13,35
20190401|2019-02-01 02:00,1,54.08,54.08,53.84,53.93,57
20190401|2019-02-01 02:30,1,54,54,53.69,53.8,79
20190401|2019-02-01 03:00,1,53.75,53.89,53.75,53.8,15
20190401|2019-02-01 03:30,1,53.73,53.76,53.68,53.76,13
20190401|2019-02-01 04:00,1,53.8,53.85,53.8,53.85,2
20190401|2019-02-01 04:30,1,53.92,54.07,53.92,54.02,4
20190401|2019-02-01 05:00,1,54.06,54.14,54.03,54.11,12
20190401|2019-02-01 05:30,1,53.98,53.98,53.98,53.98,2
20190401|2019-02-01 06:00,1,54,54.09,53.99,54.03,59
20190401|2019-02-01 06:30,1,53.98,53.98,53.87,53.93,48
20190401|2019-02-01 07:00,1,53.99,53.99,53.76,53.77,67
20190401|2019-02-01 07:30,1,53.76,54.47,53.75,54.26,213
20190401|2019-02-01 08:00,1,54.31,54.52,54.25,54.52,138
20190401|2019-02-01 08:30,1,54.53,54.85,54.53,54.59,153
20190401|2019-02-01 09:00,1,54.65,54.82,54.49,54.67,113
20190401|2019-02-01 09:30,1,54.69,54.92,54.68,54.83,47
20190401|2019-02-01 10:00,1,54.84,55.13,54.83,54.94,121
20190401|2019-02-01 10:30,1,54.94,55,54.69,54.94,213
20190401|2019-02-01 11:00,1,55.01,55.21,54.97,55.21,231
20190401|2019-02-01 11:30,1,55.23,55.33,55.15,55.26,64
20190401|2019-02-01 12:00,1,55.27,55.92,55.27,55.75,209
20190401|2019-02-01 12:30,1,55.64,55.67,55.52,55.58,67
20190401|2019-02-01 13:00,1,55.56,55.59,55.13,55.59,432
20190401|2019-02-01 13:30,1,55.58,55.62,55.54,55.62,9
20190401|2019-02-01 14:30,1,55.61,55.64,55.61,55.64,5
20190401|2019-02-01 15:00,1,55.61,55.64,55.61,55.64,69
20190401|2019-02-01 15:30,1,55.64,55.65,55.61,55.63,62
20190401|2019-02-01 16:00,1,55.65,55.67,55.65,55.67,118
20190401|2019-02-03 17:00,4,55.75,55.75,55.75,55.75,1
20190401|2019-02-03 17:30,4,55.53,55.53,55.47,55.47,6
20190401|2019-02-03 18:00,4,55.6,55.6,55.6,55.6,1
20190401|2019-02-03 18:30,4,55.61,55.61,55.61,55.61,1
20190401|2019-02-03 19:00,4,55.48,55.48,55.3,55.3,18
20190401|2019-02-03 20:00,4,55.58,55.73,55.58,55.73,8
20190401|2019-02-03 21:00,4,55.66,55.69,55.6,55.6,4
20190401|2019-02-03 21:30,4,55.46,55.46,55.4,55.4,4
20190401|2019-02-03 22:00,4,55.5,55.56,55.5,55.56,2
20190401|2019-02-03 23:00,4,55.48,55.48,55.48,55.48,1
20190401|2019-02-03 23:30,4,55.46,55.46,55.46,55.46,2
20190401|2019-02-04 00:30,4,55.49,55.49,55.49,55.49,2
20190401|2019-02-04 01:30,4,55.7,55.92,55.67,55.9,21
20190401|2019-02-04 02:00,4,55.79,55.88,55.79,55.85,8
20190401|2019-02-04 03:00,4,55.68,55.77,55.68,55.7,8
20190401|2019-02-04 03:30,4,55.87,55.96,55.87,55.89,24
20190401|2019-02-04 04:00,4,55.88,56.02,55.83,55.96,42
20190401|2019-02-04 04:30,4,55.79,55.79,55.69,55.69,5
20190401|2019-02-04 05:00,4,55.68,55.68,55.5,55.62,7
20190401|2019-02-04 05:30,4,55.6,55.6,55.4,55.45,15
20190401|2019-02-04 06:00,4,55.42,55.42,55.36,55.36,22
20190401|2019-02-04 06:30,4,55.24,55.24,55.16,55.16,8
20190401|2019-02-04 07:00,4,55.18,55.18,54.92,55.07,112
20190401|2019-02-04 07:30,4,55.04,55.12,54.81,54.89,23
20190401|2019-02-04 08:00,4,54.92,54.92,54.36,54.48,181
20190401|2019-02-04 08:30,4,54.5,54.62,54.43,54.55,107
20190401|2019-02-04 09:00,4,54.52,54.52,53.62,54.2,605
20190401|2019-02-04 09:30,4,54.2,54.35,54,54.06,87
20190401|2019-02-04 10:00,4,54.11,54.55,54.1,54.52,192
20190401|2019-02-04 10:30,4,54.53,54.62,54.38,54.5,121
20190401|2019-02-04 11:00,4,54.53,54.67,54.53,54.59,82
20190401|2019-02-04 11:30,4,54.58,54.88,54.58,54.79,59
20190401|2019-02-04 12:00,4,54.81,54.94,54.72,54.73,44
20190401|2019-02-04 12:30,4,54.78,54.94,54.75,54.79,47
20190401|2019-02-04 13:00,4,54.8,54.94,54.72,54.9,240
20190401|2019-02-04 13:30,4,54.91,54.91,54.9,54.9,5
20190401|2019-02-04 14:00,4,55.11,55.11,55.11,55.11,1
20190401|2019-02-04 14:30,4,55.08,55.08,55.08,55.08,12
20190401|2019-02-04 15:00,4,55.04,55.06,55.04,55.06,5
20190401|2019-02-04 15:30,4,55.1,55.17,55.08,55.14,11
20190401|2019-02-04 16:00,4,55.21,55.21,55.21,55.21,5
20190401|2019-02-04 16:30,4,55.23,55.23,55.23,55.23,1
20190401|2019-02-04 19:00,5,55.03,55.03,55.03,55.03,1
20190401|2019-02-04 22:30,5,55.2,55.2,55.2,55.2,1
20190401|2019-02-05 00:00,5,55.18,55.18,55.18,55.18,1
20190401|2019-02-05 00:30,5,55.12,55.12,55.12,55.12,2
20190401|2019-02-05 01:30,5,55.09,55.09,55.07,55.07,2
20190401|2019-02-05 02:00,5,55.08,55.08,54.91,54.91,2
20190401|2019-02-05 02:30,5,54.8,54.82,54.76,54.81,12
20190401|2019-02-05 03:00,5,54.95,55.4,54.95,55.32,136
20190401|2019-02-05 03:30,5,55.35,55.5,55.35,55.44,48
20190401|2019-02-05 04:00,5,55.45,55.47,55.44,55.47,6
20190401|2019-02-05 05:00,5,55.39,55.39,55.23,55.23,6
20190401|2019-02-05 05:30,5,55.16,55.16,54.88,54.91,58
20190401|2019-02-05 06:00,5,54.79,54.79,54.52,54.67,39
20190401|2019-02-05 06:30,5,54.72,54.72,54.45,54.57,11
20190401|2019-02-05 07:00,5,54.47,54.49,54.16,54.23,77
20190401|2019-02-05 07:30,5,54.12,54.62,54.12,54.58,62
20190401|2019-02-05 08:00,5,54.41,54.41,54,54,266
20190401|2019-02-05 08:30,5,53.98,54.59,53.98,54.59,56
20190401|2019-02-05 09:00,5,54.69,54.87,54.49,54.63,469
20190401|2019-02-05 09:30,5,54.57,54.92,54.57,54.8,297
20190401|2019-02-05 10:00,5,54.75,54.75,54.11,54.11,305
20190401|2019-02-05 10:30,5,54.1,54.48,54.08,54.25,72
20190401|2019-02-05 11:00,5,54.28,54.29,54.1,54.18,35
20190401|2019-02-05 11:30,5,54.08,54.19,53.94,53.95,115
20190401|2019-02-05 12:00,5,54.05,54.19,53.83,54.18,127
20190401|2019-02-05 12:30,5,54.14,54.19,54.07,54.13,105
20190401|2019-02-05 13:00,5,54.1,54.25,53.99,54.04,262
20190401|2019-02-05 13:30,5,54.09,54.1,53.98,54,43
20190401|2019-02-05 14:00,5,54.03,54.07,54.03,54.07,10
20190401|2019-02-05 14:30,5,54.09,54.09,54,54.03,70
20190401|2019-02-05 15:00,5,54.04,54.05,54.02,54.02,4
20190401|2019-02-05 15:30,5,54.05,54.05,54,54.05,6
20190401|2019-02-05 16:00,5,54.05,54.14,54.05,54.09,20
20190401|2019-02-05 16:30,5,54.1,54.1,54.1,54.1,2
20190401|2019-02-05 20:30,6,54.06,54.06,54.05,54.06,3
20190401|2019-02-05 21:30,6,53.97,53.97,53.94,53.94,4
20190401|2019-02-05 22:00,6,53.97,54,53.97,54,2
20190401|2019-02-06 00:30,6,53.99,53.99,53.99,53.99,5
20190401|2019-02-06 01:00,6,53.96,53.96,53.74,53.77,53
20190401|2019-02-06 01:30,6,53.87,53.87,53.85,53.85,4
20190401|2019-02-06 02:00,6,53.75,53.75,53.75,53.75,1
20190401|2019-02-06 02:30,6,53.74,53.8,53.74,53.79,21
20190401|2019-02-06 03:00,6,53.9,53.9,53.47,53.57,89
20190401|2019-02-06 03:30,6,53.52,53.52,53.45,53.45,15
20190401|2019-02-06 04:00,6,53.41,53.43,53.29,53.39,69
20190401|2019-02-06 04:30,6,53.48,53.62,53.42,53.62,13
20190401|2019-02-06 05:00,6,53.64,53.74,53.59,53.7,33
20190401|2019-02-06 05:30,6,53.68,53.68,53.59,53.59,2
20190401|2019-02-06 06:00,6,53.5,53.77,53.48,53.77,6
20190401|2019-02-06 06:30,6,53.98,53.98,53.91,53.91,7
20190401|2019-02-06 07:00,6,53.97,54,53.88,53.88,17
20190401|2019-02-06 07:30,6,53.9,54.1,53.83,54.09,96
20190401|2019-02-06 08:00,6,54.11,54.11,53.63,53.63,161
20190401|2019-02-06 08:30,6,53.74,53.84,53.49,53.57,210
20190401|2019-02-06 09:00,6,53.48,53.55,53.38,53.42,112
20190401|2019-02-06 09:30,6,53.45,54.48,53.45,54.41,564
20190401|2019-02-06 10:00,6,54.44,54.55,54.27,54.46,404
20190401|2019-02-06 10:30,6,54.44,54.62,54.33,54.48,314
20190401|2019-02-06 11:00,6,54.41,54.45,54.19,54.32,202
20190401|2019-02-06 11:30,6,54.33,54.45,54.33,54.33,30
20190401|2019-02-06 12:00,6,54.36,54.47,54.23,54.26,33
20190401|2019-02-06 12:30,6,54.31,54.4,54.29,54.4,16
20190401|2019-02-06 13:00,6,54.41,54.41,54.17,54.28,138
20190401|2019-02-06 13:30,6,54.27,54.34,54.25,54.25,57
20190401|2019-02-06 14:00,6,54.27,54.35,54.24,54.34,448
20190401|2019-02-06 14:30,6,54.34,54.34,54.29,54.32,117
20190401|2019-02-06 15:00,6,54.28,54.34,54.24,54.34,11
20190401|2019-02-06 15:30,6,54.32,54.34,54.24,54.25,14
20190401|2019-02-06 16:00,6,54.28,54.28,54.28,54.28,2
20190401|2019-02-06 16:30,6,54.29,54.32,54.29,54.32,4
20190401|2019-02-06 19:00,7,54.17,54.17,54.05,54.06,46
20190401|2019-02-06 19:30,7,54.13,54.13,54.13,54.13,1
20190401|2019-02-06 20:30,7,54.18,54.18,54.18,54.18,15
20190401|2019-02-06 21:30,7,54.26,54.26,54.26,54.26,1
20190401|2019-02-06 22:00,7,54.24,54.24,54.24,54.24,1
20190401|2019-02-07 00:00,7,54.11,54.11,54.11,54.11,4
20190401|2019-02-07 00:30,7,54.12,54.12,54.06,54.11,9
20190401|2019-02-07 01:00,7,54.05,54.05,54.03,54.03,5
20190401|2019-02-07 01:30,7,53.98,53.98,53.94,53.94,21
20190401|2019-02-07 02:00,7,53.95,54.12,53.95,54.12,27
20190401|2019-02-07 02:30,7,54.11,54.21,54.09,54.21,115
20190401|2019-02-07 03:00,7,54.2,54.28,54.2,54.2,28
20190401|2019-02-07 03:30,7,54.16,54.34,54.16,54.34,15
20190401|2019-02-07 04:00,7,54.52,54.54,54.26,54.26,28
20190401|2019-02-07 04:30,7,54.19,54.19,54.08,54.08,8
20190401|2019-02-07 05:00,7,54.06,54.1,53.93,53.97,31
20190401|2019-02-07 05:30,7,54,54,53.81,53.84,11
20190401|2019-02-07 06:00,7,53.89,54.03,53.89,53.94,46
20190401|2019-02-07 06:30,7,53.82,53.84,53.69,53.73,23
20190401|2019-02-07 07:00,7,53.7,53.7,53.46,53.59,29
20190401|2019-02-07 07:30,7,53.73,53.97,53.69,53.83,58
20190401|2019-02-07 08:00,7,53.78,53.97,53.73,53.92,46
20190401|2019-02-07 08:30,7,54.01,54.05,53.5,53.66,212
20190401|2019-02-07 09:00,7,53.56,53.68,53.43,53.62,845
20190401|2019-02-07 09:30,7,53.66,53.72,53.02,53.06,2145
20190401|2019-02-07 10:00,7,53.02,53.02,52.55,52.73,449
20190401|2019-02-07 10:30,7,52.74,52.75,52.25,52.25,962
20190401|2019-02-07 11:00,7,52.26,52.53,52.17,52.48,208
20190401|2019-02-07 11:30,7,52.51,52.6,52.32,52.41,54
20190401|2019-02-07 12:00,7,52.42,52.63,52.42,52.57,85
20190401|2019-02-07 12:30,7,52.67,52.7,52.6,52.69,32
20190401|2019-02-07 13:00,7,52.66,53.04,52.66,53.04,508
20190401|2019-02-07 13:30,7,53.04,53.09,53.04,53.05,699
20190401|2019-02-07 14:00,7,53.06,53.06,53,53.04,45
20190401|2019-02-07 14:30,7,52.98,53.02,52.98,52.99,5
20190401|2019-02-07 15:00,7,52.96,52.96,52.96,52.96,1
20190401|2019-02-07 15:30,7,52.93,52.94,52.93,52.94,2
20190401|2019-02-07 16:00,7,53,53.01,52.96,53.01,25
20190401|2019-02-07 16:30,7,53.02,53.03,53.02,53.03,2
20190401|2019-02-07 19:00,8,52.97,52.97,52.81,52.81,11
20190401|2019-02-07 19:30,8,52.82,52.82,52.82,52.82,1
20190401|2019-02-07 21:30,8,52.54,52.54,52.54,52.54,2
20190401|2019-02-07 22:00,8,52.58,52.58,52.58,52.58,1
20190401|2019-02-07 22:30,8,52.53,52.53,52.53,52.53,1
20190401|2019-02-08 00:30,8,52.58,52.58,52.58,52.58,1
20190401|2019-02-08 01:00,8,52.57,52.57,52.57,52.57,5
20190401|2019-02-08 01:30,8,52.49,52.5,52.49,52.5,8
20190401|2019-02-08 02:00,8,52.66,52.71,52.66,52.71,18
20190401|2019-02-08 02:30,8,52.81,52.82,52.76,52.76,8
20190401|2019-02-08 03:00,8,52.76,52.76,52.76,52.76,1
20190401|2019-02-08 03:30,8,52.89,52.95,52.81,52.95,8
20190401|2019-02-08 04:00,8,53.01,53.02,52.94,52.98,11
20190401|2019-02-08 04:30,8,52.92,52.93,52.9,52.93,5
20190401|2019-02-08 05:00,8,52.94,52.94,52.76,52.83,17
20190401|2019-02-08 05:30,8,52.81,52.81,52.62,52.62,30
20190401|2019-02-08 06:00,8,52.64,52.78,52.64,52.77,28
20190401|2019-02-08 06:30,8,52.83,52.83,52.8,52.8,12
20190401|2019-02-08 07:00,8,52.71,53.21,52.71,53.14,73
20190401|2019-02-08 07:30,8,53.15,53.26,53.09,53.23,85
20190401|2019-02-08 08:00,8,53.23,53.34,53.14,53.25,61
20190401|2019-02-08 08:30,8,53.29,53.3,52.87,52.94,199
20190401|2019-02-08 09:00,8,52.87,53.09,52.82,52.94,87
20190401|2019-02-08 09:30,8,53,53.27,52.89,53.1,125
20190401|2019-02-08 10:00,8,53.11,53.14,52.89,53.02,486
20190401|2019-02-08 10:30,8,53.02,53.08,52.57,52.95,358
20190401|2019-02-08 11:00,8,52.95,52.95,52.83,52.87,21
20190401|2019-02-08 11:30,8,52.94,53.07,52.89,52.9,115
20190401|2019-02-08 12:00,8,53,53.21,52.99,53.09,72
20190401|2019-02-08 12:30,8,53.06,53.1,53,53.07,10
20190401|2019-02-08 13:00,8,53.08,53.19,52.98,53.12,176
20190401|2019-02-08 13:30,8,53.12,53.13,53.05,53.06,41
20190401|2019-02-08 14:00,8,53.06,53.07,53.06,53.07,2
20190401|2019-02-08 14:30,8,53.02,53.07,53,53.05,95
20190401|2019-02-08 15:00,8,53.1,53.1,53.06,53.06,4
20190401|2019-02-08 15:30,8,53.08,53.08,53.05,53.05,4
20190401|2019-02-10 17:30,11,52.9,52.9,52.9,52.9,1
20190401|2019-02-10 18:30,11,52.8,52.8,52.8,52.8,2
20190401|2019-02-10 19:00,11,52.62,52.63,52.41,52.41,86
20190401|2019-02-10 19:30,11,52.37,52.39,52.31,52.39,23
20190401|2019-02-10 20:00,11,52.32,52.39,52.31,52.39,6
20190401|2019-02-10 20:30,11,52.37,52.37,52.37,52.37,2
20190401|2019-02-10 21:00,11,52.48,52.49,52.46,52.46,15
20190401|2019-02-10 21:30,11,52.48,52.48,52.48,52.48,1
20190401|2019-02-10 22:00,11,52.42,52.42,52.36,52.36,9
20190401|2019-02-10 22:30,11,52.43,52.43,52.43,52.43,5
20190401|2019-02-10 23:30,11,52.37,52.4,52.37,52.4,11
20190401|2019-02-11 00:00,11,52.61,52.61,52.61,52.61,1
20190401|2019-02-11 01:00,11,52.65,52.65,52.65,52.65,5
20190401|2019-02-11 01:30,11,52.5,52.5,52.5,52.5,1
20190401|2019-02-11 02:00,11,52.38,52.67,52.27,52.67,63
20190401|2019-02-11 02:30,11,52.71,52.72,52.64,52.72,29
20190401|2019-02-11 03:00,11,52.68,52.82,52.68,52.77,13
20190401|2019-02-11 03:30,11,52.69,52.94,52.69,52.9,14
20190401|2019-02-11 04:00,11,52.88,52.88,52.79,52.87,17
20190401|2019-02-11 04:30,11,52.88,52.88,52.6,52.67,27
20190401|2019-02-11 05:00,11,52.71,52.72,52.71,52.71,8
20190401|2019-02-11 05:30,11,52.69,52.69,52.51,52.67,17
20190401|2019-02-11 06:00,11,52.66,52.66,52.66,52.66,1
20190401|2019-02-11 06:30,11,52.65,52.82,52.65,52.82,14
20190401|2019-02-11 07:00,11,52.73,53.02,52.72,52.82,104
20190401|2019-02-11 07:30,11,52.85,52.85,52.59,52.65,29
20190401|2019-02-11 08:00,11,52.76,52.76,51.81,51.98,413
20190401|2019-02-11 08:30,11,51.97,52.01,51.67,51.82,479
20190401|2019-02-11 09:00,11,51.86,52.31,51.86,51.98,460
20190401|2019-02-11 09:30,11,51.98,51.98,51.82,51.95,181
20190401|2019-02-11 10:00,11,51.92,52.04,51.66,52.01,111
20190401|2019-02-11 10:30,11,52.04,52.25,52.03,52.06,315
20190401|2019-02-11 11:00,11,52.02,52.36,52.02,52.36,26
20190401|2019-02-11 11:30,11,52.39,52.56,52.33,52.44,76
20190401|2019-02-11 12:00,11,52.49,52.61,52.45,52.61,48
20190401|2019-02-11 12:30,11,52.6,52.72,52.55,52.72,179
20190401|2019-02-11 13:00,11,52.72,52.99,52.7,52.77,589
20190401|2019-02-11 13:30,11,52.77,52.77,52.7,52.76,21
20190401|2019-02-11 14:00,11,52.7,52.7,52.63,52.7,21
20190401|2019-02-11 14:30,11,52.73,52.76,52.73,52.74,75
20190401|2019-02-11 15:00,11,52.75,52.79,52.75,52.76,22
20190401|2019-02-11 15:30,11,52.76,52.8,52.76,52.8,40
20190401|2019-02-11 16:00,11,52.79,52.82,52.77,52.82,5
20190401|2019-02-11 16:30,11,52.82,52.82,52.8,52.82,9
20190401|2019-02-11 19:30,12,52.81,52.81,52.8,52.8,3
20190401|2019-02-11 20:00,12,52.94,52.94,52.94,52.94,1
20190401|2019-02-11 20:30,12,53.1,53.28,53.1,53.19,43
20190401|2019-02-11 21:00,12,53.16,53.17,53.16,53.17,10
20190401|2019-02-11 21:30,12,53.15,53.15,53.15,53.15,2
20190401|2019-02-11 22:00,12,53.16,53.16,53.11,53.11,2
20190401|2019-02-11 22:30,12,53.14,53.16,53.14,53.16,15
20190401|2019-02-11 23:00,12,53.06,53.07,53.06,53.07,3
20190401|2019-02-11 23:30,12,53.04,53.04,53.04,53.04,1
20190401|2019-02-12 00:00,12,52.98,52.98,52.98,52.98,2
20190401|2019-02-12 00:30,12,52.95,52.95,52.95,52.95,1
20190401|2019-02-12 01:00,12,53.04,53.04,52.98,53,11
20190401|2019-02-12 01:30,12,53.04,53.07,53.02,53.02,36
20190401|2019-02-12 02:00,12,53.07,53.17,53.05,53.12,64
20190401|2019-02-12 02:30,12,53.11,53.16,53.06,53.1,34
20190401|2019-02-12 03:00,12,53.14,53.28,53.14,53.19,191
20190401|2019-02-12 03:30,12,53.26,53.37,53.19,53.22,17
20190401|2019-02-12 04:00,12,53.12,53.35,53.07,53.35,37
20190401|2019-02-12 04:30,12,53.37,53.45,53.29,53.45,31
20190401|2019-02-12 05:00,12,53.44,53.65,53.43,53.64,30
20190401|2019-02-12 05:30,12,53.68,53.79,53.63,53.79,17
20190401|2019-02-12 06:00,12,53.73,53.87,53.73,53.8,27
20190401|2019-02-12 06:30,12,53.75,53.81,53.74,53.81,21
20190401|2019-02-12 07:00,12,53.81,54.2,53.81,54,85
20190401|2019-02-12 07:30,12,54.01,54.06,53.89,53.95,78
20190401|2019-02-12 08:00,12,54.01,54.4,54.01,54.27,293
20190401|2019-02-12 08:30,12,54.28,54.35,54.02,54.06,113
20190401|2019-02-12 09:00,12,54.11,54.2,53.6,53.6,278
20190401|2019-02-12 09:30,12,53.68,53.8,53.54,53.77,117
20190401|2019-02-12 10:00,12,53.82,53.82,53.46,53.61,239
20190401|2019-02-12 10:30,12,53.6,54.14,53.51,54.14,217
20190401|2019-02-12 11:00,12,54.14,54.14,53.79,53.85,66
20190401|2019-02-12 11:30,12,53.83,53.93,53.78,53.89,99
20190401|2019-02-12 12:00,12,53.88,53.96,53.87,53.94,8
20190401|2019-02-12 12:30,12,53.94,54.06,53.82,53.82,52
20190401|2019-02-12 13:00,12,53.78,53.78,53.34,53.52,215
20190401|2019-02-12 13:30,12,53.52,53.61,53.48,53.59,14
20190401|2019-02-12 14:00,12,53.51,53.51,53.47,53.51,12
20190401|2019-02-12 14:30,12,53.48,53.48,53.43,53.47,5
20190401|2019-02-12 15:00,12,53.46,53.46,53.41,53.43,16
20190401|2019-02-12 15:30,12,53.62,53.76,53.62,53.68,8
20190401|2019-02-12 16:30,12,53.75,53.75,53.75,53.75,3
20190401|2019-02-12 19:00,13,54.01,54.03,54.01,54.03,2
20190401|2019-02-12 20:00,13,54.05,54.05,54.05,54.05,1
20190401|2019-02-12 21:00,13,54.02,54.02,54.02,54.02,1
20190401|2019-02-12 23:00,13,54.05,54.05,54.05,54.05,1
20190401|2019-02-12 23:30,13,53.89,53.92,53.89,53.92,3
20190401|2019-02-13 00:30,13,54,54.05,54,54.05,15
20190401|2019-02-13 01:00,13,53.99,53.99,53.98,53.99,7
20190401|2019-02-13 01:30,13,53.91,53.93,53.86,53.86,6
20190401|2019-02-13 02:00,13,53.82,53.94,53.77,53.89,34
20190401|2019-02-13 02:30,13,53.91,53.93,53.77,53.77,13
20190401|2019-02-13 03:00,13,53.88,54.13,53.83,54.12,117
20190401|2019-02-13 03:30,13,54.09,54.16,54.04,54.15,56
20190401|2019-02-13 04:00,13,54.15,54.15,54,54,57
20190401|2019-02-13 04:30,13,53.95,54,53.9,54,3
20190401|2019-02-13 05:00,13,54.06,54.1,54.06,54.09,3
20190401|2019-02-13 05:30,13,54.13,54.19,54.09,54.09,30
20190401|2019-02-13 06:00,13,54.18,54.18,53.87,53.87,68
20190401|2019-02-13 06:30,13,53.97,53.97,53.85,53.85,18
20190401|2019-02-13 07:00,13,53.8,53.84,53.69,53.78,40
20190401|2019-02-13 07:30,13,53.7,54.03,53.66,54.03,102
20190401|2019-02-13 08:00,13,54.08,54.14,54,54.14,97
20190401|2019-02-13 08:30,13,54.18,54.51,54.16,54.36,501
20190401|2019-02-13 09:00,13,54.36,54.77,54.36,54.58,370
20190401|2019-02-13 09:30,13,54.4,54.81,54.34,54.5,268
20190401|2019-02-13 10:00,13,54.52,54.97,54.32,54.59,286
20190401|2019-02-13 10:30,13,54.53,54.72,54.31,54.72,138
20190401|2019-02-13 11:00,13,54.77,54.81,54.56,54.62,68
20190401|2019-02-13 11:30,13,54.63,54.63,54.51,54.6,62
20190401|2019-02-13 12:00,13,54.56,54.59,54.39,54.39,72
20190401|2019-02-13 12:30,13,54.43,54.49,54.36,54.38,129
20190401|2019-02-13 13:00,13,54.43,54.49,54.21,54.26,356
20190401|2019-02-13 13:30,13,54.23,54.34,54.22,54.33,21
20190401|2019-02-13 14:00,13,54.32,54.41,54.32,54.41,11
20190401|2019-02-13 14:30,13,54.45,54.45,54.36,54.36,7
20190401|2019-02-13 15:00,13,54.38,54.45,54.37,54.45,8
20190401|2019-02-13 15:30,13,54.42,54.46,54.34,54.34,16
20190401|2019-02-13 19:00,14,54.5,54.56,54.5,54.56,7
20190401|2019-02-13 19:30,14,54.53,54.53,54.53,54.53,5
20190401|2019-02-13 20:30,14,54.46,54.47,54.42,54.42,14
20190401|2019-02-13 21:30,14,54.56,54.56,54.56,54.56,1
20190401|2019-02-13 22:00,14,54.54,54.54,54.53,54.53,6
20190401|2019-02-13 23:00,14,54.58,54.58,54.58,54.58,3
20190401|2019-02-13 23:30,14,54.62,54.7,54.62,54.7,9
20190401|2019-02-14 00:00,14,54.75,54.75,54.75,54.75,1
20190401|2019-02-14 00:30,14,54.79,54.87,54.78,54.87,81
20190401|2019-02-14 01:00,14,54.73,54.83,54.73,54.83,2
20190401|2019-02-14 01:30,14,54.78,55,54.76,54.95,46
20190401|2019-02-14 02:00,14,54.83,55.04,54.81,55.02,34
20190401|2019-02-14 02:30,14,55.01,55.01,54.87,54.99,56
20190401|2019-02-14 03:00,14,54.84,55.08,54.84,55.01,169
20190401|2019-02-14 03:30,14,54.99,54.99,54.79,54.8,53
20190401|2019-02-14 04:00,14,54.81,54.82,54.66,54.66,81
20190401|2019-02-14 04:30,14,54.69,54.81,54.69,54.76,20
20190401|2019-02-14 05:00,14,54.82,54.91,54.81,54.91,12
20190401|2019-02-14 05:30,14,54.84,54.93,54.84,54.93,9
20190401|2019-02-14 06:00,14,54.88,54.91,54.76,54.78,38
20190401|2019-02-14 06:30,14,54.79,54.8,54.74,54.78,14
20190401|2019-02-14 07:00,14,54.8,54.83,54.57,54.57,20
20190401|2019-02-14 07:30,14,54.65,54.65,54.38,54.5,154
20190401|2019-02-14 08:00,14,54.49,54.49,53.82,53.99,673
20190401|2019-02-14 08:30,14,53.99,54.11,53.62,54.05,487
20190401|2019-02-14 09:00,14,54.05,54.05,53.53,53.96,503
20190401|2019-02-14 09:30,14,54.04,54.3,53.84,54.24,345
20190401|2019-02-14 10:00,14,54.22,54.54,54.12,54.29,360
20190401|2019-02-14 10:30,14,54.27,54.57,54.21,54.56,432
20190401|2019-02-14 11:00,14,54.59,54.77,54.56,54.66,426
20190401|2019-02-14 11:30,14,54.66,54.82,54.61,54.8,218
20190401|2019-02-14 12:00,14,54.8,54.88,54.72,54.87,141
20190401|2019-02-14 12:30,14,54.86,54.96,54.8,54.9,275
20190401|2019-02-14 13:00,14,54.88,54.88,54.6,54.79,690
20190401|2019-02-14 13:30,14,54.79,54.95,54.78,54.9,224
20190401|2019-02-14 14:00,14,54.92,54.94,54.87,54.87,73
20190401|2019-02-14 14:30,14,54.88,54.95,54.86,54.9,64
20190401|2019-02-14 15:00,14,54.9,54.93,54.9,54.93,3
20190401|2019-02-14 15:30,14,54.9,54.92,54.83,54.83,12
20190401|2019-02-14 16:00,14,54.83,54.83,54.83,54.83,6
20190401|2019-02-14 19:00,15,55.11,55.28,55.11,55.19,118
20190401|2019-02-14 19:30,15,55.18,55.18,55.03,55.03,38
20190401|2019-02-14 20:00,15,55.04,55.1,55.02,55.07,30
20190401|2019-02-14 20:30,15,55.04,55.04,54.96,54.97,42
20190401|2019-02-14 21:00,15,54.95,55.04,54.94,55.04,42
20190401|2019-02-14 21:30,15,55.04,55.04,55.01,55.03,29
20190401|2019-02-14 22:00,15,55.05,55.14,55.05,55.12,21
20190401|2019-02-14 22:30,15,55.13,55.14,55.11,55.11,11
20190401|2019-02-14 23:00,15,55.09,55.09,55.05,55.05,7
20190401|2019-02-14 23:30,15,55.01,55.04,54.96,54.98,23
20190401|2019-02-15 00:00,15,54.98,54.99,54.9,54.95,51
20190401|2019-02-15 00:30,15,54.93,54.97,54.88,54.97,56
20190401|2019-02-15 01:00,15,54.97,54.99,54.95,54.96,37
20190401|2019-02-15 01:30,15,54.92,54.92,54.81,54.89,64
20190401|2019-02-15 02:00,15,54.92,54.96,54.84,54.89,137
20190401|2019-02-15 02:30,15,54.89,54.96,54.77,54.79,93
20190401|2019-02-15 03:00,15,54.77,54.84,54.62,54.77,235
20190401|2019-02-15 03:30,15,54.78,54.96,54.7,54.96,100
20190401|2019-02-15 04:00,15,54.97,54.99,54.76,54.77,123
20190401|2019-02-15 04:30,15,54.75,55.1,54.75,55.03,162
20190401|2019-02-15 05:00,15,55.06,55.13,55,55.1,116
20190401|2019-02-15 05:30,15,55.1,55.2,54.85,54.85,121
20190401|2019-02-15 06:00,15,54.86,55.09,54.85,55.03,94
20190401|2019-02-15 06:30,15,55.04,55.37,55.03,55.31,316
20190401|2019-02-15 07:00,15,55.32,55.46,55.15,55.19,260
20190401|2019-02-15 07:30,15,55.2,55.48,55.2,55.44,228
20190401|2019-02-15 08:00,15,55.47,55.76,55.35,55.67,811
20190401|2019-02-15 08:30,15,55.67,55.95,55.64,55.67,588
20190401|2019-02-15 09:00,15,55.66,55.82,55.54,55.56,452
20190401|2019-02-15 09:30,15,55.56,55.74,55.5,55.67,396
20190401|2019-02-15 10:00,15,55.67,55.91,55.66,55.86,543
20190401|2019-02-15 10:30,15,55.86,56.07,55.75,56.06,624
20190401|2019-02-15 11:00,15,56.07,56.09,55.94,56.04,238
20190401|2019-02-15 11:30,15,56.03,56.07,55.85,55.91,277
20190401|2019-02-15 12:00,15,55.88,55.89,55.45,55.62,586
20190401|2019-02-15 12:30,15,55.6,55.77,55.59,55.74,284
20190401|2019-02-15 13:00,15,55.75,56.01,55.68,56.01,1008
20190401|2019-02-15 13:30,15,56,56.19,55.95,56.12,369
20190401|2019-02-15 14:00,15,56.12,56.13,56.06,56.07,63
20190401|2019-02-15 14:30,15,56.07,56.15,56.07,56.11,55
20190401|2019-02-15 15:00,15,56.14,56.15,56.12,56.14,83
20190401|2019-02-15 15:30,15,56.14,56.22,56.14,56.21,216
20190401|2019-02-15 16:00,15,56.25,56.29,56.23,56.29,186
20190401|2019-02-17 17:00,18,56.22,56.22,56.22,56.22,1
20190401|2019-02-17 17:30,18,56.3,56.31,56.3,56.31,2
20190401|2019-02-17 18:00,18,56.3,56.32,56.24,56.32,18
20190401|2019-02-17 18:30,18,56.31,56.31,56.21,56.31,25
20190401|2019-02-17 19:00,18,56.27,56.58,56.21,56.29,163
20190401|2019-02-17 19:30,18,56.28,56.4,56.2,56.34,38
20190401|2019-02-17 20:00,18,56.26,56.26,56.13,56.21,66
20190401|2019-02-17 20:30,18,56.22,56.26,56.17,56.24,36
20190401|2019-02-17 21:00,18,56.28,56.3,56.19,56.22,49
20190401|2019-02-17 21:30,18,56.22,56.23,56.2,56.2,7
20190401|2019-02-17 22:00,18,56.18,56.21,56.17,56.21,5
20190401|2019-02-17 22:30,18,56.19,56.25,56.19,56.23,8
20190401|2019-02-17 23:00,18,56.22,56.26,56.22,56.23,26
20190401|2019-02-17 23:30,18,56.21,56.31,56.16,56.28,62
20190401|2019-02-18 00:00,18,56.31,56.34,56.29,56.33,52
20190401|2019-02-18 00:30,18,56.31,56.47,56.31,56.46,157
20190401|2019-02-18 01:00,18,56.44,56.49,56.42,56.43,95
20190401|2019-02-18 01:30,18,56.44,56.51,56.42,56.44,79
20190401|2019-02-18 02:00,18,56.4,56.63,56.35,56.6,373
20190401|2019-02-18 02:30,18,56.59,56.65,56.51,56.58,512
20190401|2019-02-18 03:00,18,56.58,56.59,56.33,56.33,632
20190401|2019-02-18 03:30,18,56.31,56.39,56.24,56.26,306
20190401|2019-02-18 04:00,18,56.22,56.32,56.15,56.24,416
20190401|2019-02-18 04:30,18,56.2,56.42,56.19,56.37,163
20190401|2019-02-18 05:00,18,56.36,56.47,56.25,56.26,62
20190401|2019-02-18 05:30,18,56.26,56.29,56.19,56.21,53
20190401|2019-02-18 06:00,18,56.23,56.44,56.2,56.42,56
20190401|2019-02-18 06:30,18,56.41,56.44,56.33,56.39,115
20190401|2019-02-18 07:00,18,56.42,56.61,56.42,56.58,801
20190401|2019-02-18 07:30,18,56.55,56.58,56.45,56.58,118
20190401|2019-02-18 08:00,18,56.53,56.73,56.28,56.3,897
20190401|2019-02-18 08:30,18,56.3,56.49,56.28,56.43,189
20190401|2019-02-18 09:00,18,56.43,56.48,56.37,56.46,98
20190401|2019-02-18 09:30,18,56.46,56.48,56.3,56.38,239
20190401|2019-02-18 10:00,18,56.36,56.41,56.23,56.35,282
20190401|2019-02-18 10:30,18,56.35,56.39,56.29,56.3,195
20190401|2019-02-18 11:00,18,56.3,56.4,56.3,56.39,42
20190401|2019-02-18 11:30,18,56.37,56.47,56.33,56.47,101
20190401|2019-02-18 12:00,18,56.44,56.46,56.43,56.45,25
20190401|2019-02-18 12:30,18,56.39,56.39,56.25,56.35,112
20190401|2019-02-18 13:00,18,56.35,56.37,56.34,56.35,6
20190401|2019-02-18 13:30,18,56.36,56.4,56.36,56.4,15
20190401|2019-02-18 14:30,18,56.43,56.46,56.43,56.46,50
20190401|2019-02-18 15:30,18,56.43,56.47,56.43,56.45,14
20190401|2019-02-18 16:30,18,56.47,56.49,56.43,56.44,7
20190401|2019-02-18 19:00,19,56.25,56.29,56.02,56.11,173
20190401|2019-02-18 19:30,19,56.12,56.16,56.05,56.11,30
20190401|2019-02-18 20:00,19,56.14,56.16,56.1,56.14,14
20190401|2019-02-18 20:30,19,56.15,56.15,56.09,56.09,31
20190401|2019-02-18 21:00,19,56.13,56.2,56.13,56.16,18
20190401|2019-02-18 21:30,19,56.14,56.19,56.13,56.14,26
20190401|2019-02-18 22:00,19,56.15,56.26,56.15,56.25,32
20190401|2019-02-18 22:30,19,56.24,56.26,56.22,56.23,17
20190401|2019-02-18 23:00,19,56.25,56.27,56.15,56.18,29
20190401|2019-02-18 23:30,19,56.18,56.22,56.18,56.2,9
20190401|2019-02-19 00:00,19,56.22,56.34,56.22,56.33,94
20190401|2019-02-19 00:30,19,56.32,56.41,56.29,56.35,119
20190401|2019-02-19 01:00,19,56.35,56.38,56.31,56.37,43
20190401|2019-02-19 01:30,19,56.36,56.44,56.29,56.42,88
20190401|2019-02-19 02:00,19,56.4,56.47,56.39,56.4,211
20190401|2019-02-19 02:30,19,56.41,56.41,56.29,56.33,189
20190401|2019-02-19 03:00,19,56.36,56.4,56.21,56.31,149
20190401|2019-02-19 03:30,19,56.29,56.46,56.26,56.44,133
20190401|2019-02-19 04:00,19,56.44,56.55,56.18,56.29,226
20190401|2019-02-19 04:30,19,56.33,56.51,56.32,56.49,134
20190401|2019-02-19 05:00,19,56.48,56.58,56.46,56.5,116
20190401|2019-02-19 05:30,19,56.47,56.6,56.44,56.54,120
20190401|2019-02-19 06:00,19,56.52,56.52,56.38,56.42,108
20190401|2019-02-19 06:30,19,56.41,56.54,56.34,56.49,214
20190401|2019-02-19 07:00,19,56.49,56.58,56.43,56.47,96
20190401|2019-02-19 07:30,19,56.48,56.49,56.23,56.23,317
20190401|2019-02-19 08:00,19,56.21,56.31,55.67,55.74,1507
20190401|2019-02-19 08:30,19,55.75,56.27,55.68,56.21,1025
20190401|2019-02-19 09:00,19,56.22,56.42,56.13,56.3,1405
20190401|2019-02-19 09:30,19,56.36,56.4,55.86,55.91,1304
20190401|2019-02-19 10:00,19,55.94,56.12,55.93,56.08,483
20190401|2019-02-19 10:30,19,56.08,56.38,56.06,56.31,673
20190401|2019-02-19 11:00,19,56.32,56.46,56.31,56.44,271
20190401|2019-02-19 11:30,19,56.45,56.47,56.3,56.33,251
20190401|2019-02-19 12:00,19,56.33,56.42,56.23,56.25,319
20190401|2019-02-19 12:30,19,56.25,56.35,56.2,56.27,305
20190401|2019-02-19 13:00,19,56.27,56.51,56.11,56.46,1603
20190401|2019-02-19 13:30,19,56.47,56.49,56.36,56.36,189
20190401|2019-02-19 14:00,19,56.37,56.46,56.36,56.46,90
20190401|2019-02-19 14:30,19,56.45,56.47,56.39,56.43,182
20190401|2019-02-19 15:00,19,56.42,56.45,56.42,56.43,54
20190401|2019-02-19 15:30,19,56.43,56.45,56.38,56.44,103
20190401|2019-02-19 16:00,19,56.43,56.45,56.41,56.45,8
20190401|2019-02-19 16:30,19,56.42,56.42,56.42,56.42,1
20190401|2019-02-19 19:00,20,56.33,56.33,56.17,56.24,95
20190401|2019-02-19 19:30,20,56.24,56.37,56.24,56.32,32
20190401|2019-02-19 20:00,20,56.32,56.41,56.32,56.37,22
20190401|2019-02-19 20:30,20,56.4,56.77,56.36,56.61,830
20190401|2019-02-19 21:00,20,56.61,56.76,56.61,56.7,50
20190401|2019-02-19 21:30,20,56.69,56.69,56.57,56.57,51
20190401|2019-02-19 22:00,20,56.59,56.61,56.49,56.5,24
20190401|2019-02-19 22:30,20,56.48,56.48,56.38,56.45,54
20190401|2019-02-19 23:00,20,56.44,56.53,56.44,56.53,13
20190401|2019-02-19 23:30,20,56.56,56.56,56.46,56.55,19
20190401|2019-02-20 00:00,20,56.52,56.55,56.51,56.51,10
20190401|2019-02-20 00:30,20,56.49,56.5,56.47,56.47,52
20190401|2019-02-20 01:00,20,56.48,56.6,56.48,56.58,38
20190401|2019-02-20 01:30,20,56.59,56.61,56.54,56.56,39
20190401|2019-02-20 02:00,20,56.56,56.6,56.5,56.53,122
20190401|2019-02-20 02:30,20,56.53,56.58,56.31,56.35,750
20190401|2019-02-20 03:00,20,56.37,56.37,56.23,56.24,236
20190401|2019-02-20 03:30,20,56.23,56.33,56.2,56.23,209
20190401|2019-02-20 04:00,20,56.25,56.34,56.25,56.28,92
20190401|2019-02-20 04:30,20,56.27,56.34,56.23,56.3,84
20190401|2019-02-20 05:00,20,56.29,56.29,56.13,56.25,259
20190401|2019-02-20 05:30,20,56.21,56.21,56,56.06,200
20190401|2019-02-20 06:00,20,56.08,56.18,56.07,56.15,119
20190401|2019-02-20 06:30,20,56.19,56.21,55.98,56.08,498
20190401|2019-02-20 07:00,20,56.1,56.16,55.97,56.02,114
20190401|2019-02-20 07:30,20,56.03,56.17,55.91,55.93,673
20190401|2019-02-20 08:00,20,55.91,56.18,55.78,56.15,1767
20190401|2019-02-20 08:30,20,56.15,56.45,56.13,56.39,1401
20190401|2019-02-20 09:00,20,56.39,56.68,56.36,56.6,784
20190401|2019-02-20 09:30,20,56.64,56.72,56.55,56.69,1048
20190401|2019-02-20 10:00,20,56.69,57.4,56.68,57.24,2157
20190401|2019-02-20 10:30,20,57.25,57.6,57.25,57.53,1133
20190401|2019-02-20 11:00,20,57.53,57.54,57.24,57.25,473
20190401|2019-02-20 11:30,20,57.28,57.35,57.2,57.35,300
20190401|2019-02-20 12:00,20,57.36,57.5,57.28,57.28,419
20190401|2019-02-20 12:30,20,57.29,57.33,57.22,57.24,204
20190401|2019-02-20 13:00,20,57.26,57.32,57.07,57.17,1336
20190401|2019-02-20 13:30,20,57.15,57.31,57.15,57.27,213
20190401|2019-02-20 14:00,20,57.26,57.27,57.23,57.24,58
20190401|2019-02-20 14:30,20,57.22,57.25,57.13,57.16,129
20190401|2019-02-20 15:00,20,57.19,57.21,57.08,57.08,53
20190401|2019-02-20 15:30,20,57.17,57.32,57.17,57.27,147
20190401|2019-02-20 16:00,20,57.31,57.31,57.27,57.27,4
20190401|2019-02-20 16:30,20,57.28,57.29,57.27,57.28,9
20190401|2019-02-20 19:00,21,57.25,57.32,57,57,27
20190401|2019-02-20 19:30,21,56.99,57.1,56.99,57.1,118
20190401|2019-02-20 20:00,21,57.12,57.15,57.08,57.15,8
20190401|2019-02-20 20:30,21,57.2,57.36,57.19,57.36,54
20190401|2019-02-20 21:00,21,57.35,57.4,57.32,57.38,220
20190401|2019-02-20 21:30,21,57.37,57.44,57.36,57.38,30
20190401|2019-02-20 22:00,21,57.43,57.46,57.4,57.4,39
20190401|2019-02-20 22:30,21,57.46,57.47,57.42,57.42,8
20190401|2019-02-20 23:00,21,57.45,57.46,57.38,57.38,7
20190401|2019-02-20 23:30,21,57.47,57.48,57.36,57.36,22
20190401|2019-02-21 00:00,21,57.36,57.42,57.35,57.36,17
20190401|2019-02-21 00:30,21,57.35,57.39,57.29,57.34,173
20190401|2019-02-21 01:00,21,57.38,57.38,57.29,57.35,127
20190401|2019-02-21 01:30,21,57.39,57.43,57.29,57.29,145
20190401|2019-02-21 02:00,21,57.32,57.33,57.19,57.23,227
20190401|2019-02-21 02:30,21,57.2,57.28,57.13,57.27,84
20190401|2019-02-21 03:00,21,57.26,57.27,57.07,57.23,127
20190401|2019-02-21 03:30,21,57.27,57.27,57.11,57.22,97
20190401|2019-02-21 04:00,21,57.18,57.21,57.12,57.2,64
20190401|2019-02-21 04:30,21,57.22,57.43,57.22,57.4,400
20190401|2019-02-21 05:00,21,57.44,57.6,57.42,57.42,543
20190401|2019-02-21 05:30,21,57.4,57.46,57.27,57.4,141
20190401|2019-02-21 06:00,21,57.4,57.41,57.12,57.17,605
20190401|2019-02-21 06:30,21,57.16,57.24,57.12,57.23,180
20190401|2019-02-21 07:00,21,57.17,57.22,57.04,57.07,147
20190401|2019-02-21 07:30,21,57.03,57.12,56.89,57.03,596
20190401|2019-02-21 08:00,21,57,57.09,56.85,56.97,869
20190401|2019-02-21 08:30,21,56.97,57.18,56.95,57.03,1035
20190401|2019-02-21 09:00,21,57.04,57.09,56.84,56.91,1737
20190401|2019-02-21 09:30,21,56.89,57.02,56.76,56.95,713
20190401|2019-02-21 10:00,21,56.87,57.16,56.75,57.01,2648
20190401|2019-02-21 10:30,21,57.01,57.07,56.66,56.85,1788
20190401|2019-02-21 11:00,21,56.83,56.96,56.67,56.73,377
20190401|2019-02-21 11:30,21,56.74,56.85,56.7,56.85,304
20190401|2019-02-21 12:00,21,56.85,56.91,56.81,56.81,276
20190401|2019-02-21 12:30,21,56.83,56.94,56.8,56.93,302
20190401|2019-02-21 13:00,21,56.93,57.03,56.87,57.01,764
20190401|2019-02-21 13:30,21,57,57.04,56.88,56.91,441
20190401|2019-02-21 14:00,21,56.9,56.9,56.85,56.86,39
20190401|2019-02-21 14:30,21,56.85,56.9,56.79,56.9,138
20190401|2019-02-21 15:00,21,56.89,56.89,56.81,56.82,31
20190401|2019-02-21 15:30,21,56.84,56.87,56.78,56.86,79
20190401|2019-02-21 16:00,21,56.9,56.92,56.85,56.86,16
20190401|2019-02-21 16:30,21,56.87,56.87,56.86,56.86,4
20190401|2019-02-21 19:00,22,56.93,56.98,56.91,56.91,378
20190401|2019-02-21 19:30,22,56.88,56.88,56.85,56.85,4
20190401|2019-02-21 20:30,22,56.92,56.92,56.87,56.87,3
20190401|2019-02-21 21:00,22,56.86,56.86,56.86,56.86,1
20190401|2019-02-21 21:30,22,56.86,56.86,56.86,56.86,3
20190401|2019-02-21 22:00,22,56.88,56.88,56.88,56.88,1
20190401|2019-02-21 22:30,22,56.87,56.87,56.87,56.87,1
20190401|2019-02-21 23:00,22,56.85,56.85,56.85,56.85,1
20190401|2019-02-21 23:30,22,56.89,56.95,56.89,56.94,13
20190401|2019-02-22 00:00,22,56.93,56.99,56.93,56.99,9
20190401|2019-02-22 00:30,22,57.02,57.12,57.02,57.12,69
20190401|2019-02-22 01:00,22,57.1,57.1,57.06,57.1,17
20190401|2019-02-22 01:30,22,57.1,57.18,57.09,57.09,29
20190401|2019-02-22 02:00,22,57.09,57.1,57.02,57.09,72
20190401|2019-02-22 02:30,22,57.09,57.17,57.07,57.14,69
20190401|2019-02-22 03:00,22,57.15,57.2,57.12,57.14,287
20190401|2019-02-22 03:30,22,57.13,57.19,57.1,57.12,47
20190401|2019-02-22 04:00,22,57.12,57.12,57.03,57.06,26
20190401|2019-02-22 04:30,22,57.07,57.3,57.05,57.28,669
20190401|2019-02-22 05:00,22,57.28,57.51,57.26,57.46,319
20190401|2019-02-22 05:30,22,57.45,57.52,57.4,57.47,417
20190401|2019-02-22 06:00,22,57.47,57.6,57.38,57.44,385
20190401|2019-02-22 06:30,22,57.43,57.74,57.43,57.74,248
20190401|2019-02-22 07:00,22,57.75,57.8,57.64,57.64,249
20190401|2019-02-22 07:30,22,57.65,57.78,57.62,57.71,497
20190401|2019-02-22 08:00,22,57.7,57.78,57.44,57.48,903
20190401|2019-02-22 08:30,22,57.5,57.64,57.33,57.62,726
20190401|2019-02-22 09:00,22,57.64,57.74,57.23,57.31,939
20190401|2019-02-22 09:30,22,57.28,57.52,57.26,57.48,712
20190401|2019-02-22 10:00,22,57.48,57.55,57.25,57.33,834
20190401|2019-02-22 10:30,22,57.32,57.47,57.28,57.36,551
20190401|2019-02-22 11:00,22,57.37,57.44,57.25,57.32,305
20190401|2019-02-22 11:30,22,57.31,57.37,57.3,57.3,151
20190401|2019-02-22 12:00,22,57.29,57.43,57.29,57.33,273
20190401|2019-02-22 12:30,22,57.33,57.36,57.23,57.27,736
20190401|2019-02-22 13:00,22,57.3,57.35,57.23,57.24,843
20190401|2019-02-22 13:30,22,57.24,57.26,57.18,57.18,1644
20190401|2019-02-22 14:00,22,57.18,57.24,57.17,57.23,227
20190401|2019-02-22 14:30,22,57.22,57.24,57.17,57.18,68
20190401|2019-02-22 15:00,22,57.18,57.2,57.18,57.2,7
20190401|2019-02-22 15:30,22,57.19,57.19,57.1,57.12,385
20190401|2019-02-22 16:00,22,57.14,57.14,57.14,57.14,5
20190401|2019-02-24 17:00,25,57.13,57.31,57.13,57.31,12
20190401|2019-02-24 17:30,25,57.33,57.33,57.33,57.33,3
20190401|2019-02-24 18:00,25,57.39,57.4,57.39,57.4,4
20190401|2019-02-24 18:30,25,57.44,57.44,57.44,57.44,2
20190401|2019-02-24 19:00,25,57.43,57.51,57.38,57.38,70
20190401|2019-02-24 19:30,25,57.36,57.37,57.21,57.21,12
20190401|2019-02-24 20:00,25,57.23,57.23,57.23,57.23,2
20190401|2019-02-24 20:30,25,57.23,57.23,57.13,57.17,238
20190401|2019-02-24 21:00,25,57.13,57.14,57.07,57.07,9
20190401|2019-02-24 21:30,25,57.14,57.14,57.13,57.13,4
20190401|2019-02-24 22:00,25,57.07,57.09,57.07,57.09,3
20190401|2019-02-24 23:00,25,57.14,57.18,57.13,57.17,40
20190401|2019-02-24 23:30,25,57.11,57.11,57.11,57.11,6
20190401|2019-02-25 00:00,25,57.15,57.2,57.15,57.2,25
20190401|2019-02-25 00:30,25,57.17,57.24,57.16,57.17,105
20190401|2019-02-25 01:00,25,57.18,57.22,57.18,57.19,21
20190401|2019-02-25 01:30,25,57.17,57.19,57.13,57.17,24
20190401|2019-02-25 02:00,25,57.22,57.22,56.97,57,292
20190401|2019-02-25 02:30,25,57.07,57.09,56.99,57.04,220
20190401|2019-02-25 03:00,25,57.14,57.38,57.13,57.33,512
20190401|2019-02-25 03:30,25,57.3,57.42,57.3,57.42,68
20190401|2019-02-25 04:00,25,57.4,57.45,57.34,57.44,62
20190401|2019-02-25 04:30,25,57.4,57.45,57.35,57.38,27
20190401|2019-02-25 05:00,25,57.35,57.45,57.35,57.4,34
20190401|2019-02-25 05:30,25,57.45,57.5,57.36,57.38,160
20190401|2019-02-25 06:00,25,57.32,57.32,56.47,56.58,1989
20190401|2019-02-25 06:30,25,56.58,56.6,56.26,56.31,1633
20190401|2019-02-25 07:00,25,56.3,56.3,55.72,55.85,2062
20190401|2019-02-25 07:30,25,55.87,55.97,55.79,55.9,1275
20190401|2019-02-25 08:00,25,55.9,56.19,55.88,56.14,627
20190401|2019-02-25 08:30,25,56.15,56.36,56.15,56.32,948
20190401|2019-02-25 09:00,25,56.31,56.32,55.83,55.98,943
20190401|2019-02-25 09:30,25,55.94,56.1,55.65,55.77,1171
20190401|2019-02-25 10:00,25,55.74,55.82,55.22,55.28,1777
20190401|2019-02-25 10:30,25,55.28,55.44,55.09,55.11,1138
20190401|2019-02-25 11:00,25,55.12,55.38,55.11,55.22,266
20190401|2019-02-25 11:30,25,55.22,55.3,55.12,55.3,345
20190401|2019-02-25 12:00,25,55.3,55.5,55.26,55.49,337
20190401|2019-02-25 12:30,25,55.5,55.62,55.43,55.54,323
20190401|2019-02-25 13:00,25,55.55,55.69,55.41,55.48,2093
20190401|2019-02-25 13:30,25,55.49,55.54,55.36,55.36,277
20190401|2019-02-25 14:00,25,55.38,55.46,55.37,55.4,111
20190401|2019-02-25 14:30,25,55.39,55.41,55.34,55.41,172
20190401|2019-02-25 15:00,25,55.41,55.41,55.35,55.35,33
20190401|2019-02-25 15:30,25,55.34,55.45,55.33,55.43,360
20190401|2019-02-25 16:00,25,55.44,55.44,55.44,55.44,5
20190401|2019-02-25 16:30,25,55.44,55.44,55.44,55.44,3
20190401|2019-02-25 19:00,26,55.44,55.55,55.44,55.48,52
20190401|2019-02-25 19:30,26,55.43,55.43,55.07,55.09,118
20190401|2019-02-25 20:00,26,55.09,55.24,55.03,55.19,68
20190401|2019-02-25 20:30,26,55.22,55.23,55.19,55.23,18
20190401|2019-02-25 21:00,26,55.23,55.25,55.22,55.25,15
20190401|2019-02-25 21:30,26,55.22,55.23,55.16,55.16,9
20190401|2019-02-25 22:00,26,55.17,55.17,55.11,55.11,12
20190401|2019-02-25 22:30,26,55.16,55.17,55.16,55.17,2
20190401|2019-02-25 23:30,26,55.21,55.21,55.14,55.2,9
20190401|2019-02-26 00:00,26,55.25,55.26,55.25,55.26,19
20190401|2019-02-26 00:30,26,55.2,55.31,55.2,55.3,53
20190401|2019-02-26 01:00,26,55.28,55.31,55.27,55.27,17
20190401|2019-02-26 01:30,26,55.28,55.33,55.28,55.3,19
20190401|2019-02-26 02:00,26,55.24,55.26,55.19,55.23,71
20190401|2019-02-26 02:30,26,55.23,55.41,55.23,55.39,94
20190401|2019-02-26 03:00,26,55.42,55.42,55.33,55.34,46
20190401|2019-02-26 03:30,26,55.33,55.57,55.33,55.55,126
20190401|2019-02-26 04:00,26,55.49,55.65,55.47,55.62,129
20190401|2019-02-26 04:30,26,55.6,55.6,55.52,55.53,84
20190401|2019-02-26 05:00,26,55.52,55.53,55.36,55.4,67
20190401|2019-02-26 05:30,26,55.38,55.56,55.28,55.46,99
20190401|2019-02-26 06:00,26,55.47,55.71,55.42,55.66,141
20190401|2019-02-26 06:30,26,55.65,55.76,55.64,55.72,597
20190401|2019-02-26 07:00,26,55.72,55.72,55.59,55.7,148
20190401|2019-02-26 07:30,26,55.73,55.74,55.47,55.53,326
20190401|2019-02-26 08:00,26,55.56,55.64,55.24,55.55,686
20190401|2019-02-26 08:30,26,55.56,55.85,55.55,55.68,850
20190401|2019-02-26 09:00,26,55.71,55.85,55.35,55.43,1968
20190401|2019-02-26 09:30,26,55.5,55.71,55.49,55.58,535
20190401|2019-02-26 10:00,26,55.56,55.99,55.53,55.77,1020
20190401|2019-02-26 10:30,26,55.77,55.89,55.71,55.88,395
20190401|2019-02-26 11:00,26,55.87,55.9,55.77,55.8,215
20190401|2019-02-26 11:30,26,55.81,55.82,55.42,55.46,444
20190401|2019-02-26 12:00,26,55.48,55.52,55.44,55.45,261
20190401|2019-02-26 12:30,26,55.43,55.46,55.27,55.4,641
20190401|2019-02-26 13:00,26,55.41,55.57,55.38,55.56,1063
20190401|2019-02-26 13:30,26,55.56,55.66,55.56,55.66,223
20190401|2019-02-26 14:00,26,55.69,55.71,55.67,55.68,55
20190401|2019-02-26 14:30,26,55.67,55.69,55.64,55.65,30
20190401|2019-02-26 15:00,26,55.66,55.66,55.6,55.6,7
20190401|2019-02-26 15:30,26,55.57,56.07,55.57,56,310
20190401|2019-02-26 16:00,26,55.95,55.96,55.95,55.95,6
20190401|2019-02-26 16:30,26,55.96,55.96,55.96,55.96,1
20190401|2019-02-26 19:00,27,56.18,56.18,55.61,56.03,77
20190401|2019-02-26 19:30,27,55.99,56.02,55.95,55.99,14
20190401|2019-02-26 20:00,27,55.99,55.99,55.99,55.99,1
20190401|2019-02-26 20:30,27,55.97,55.99,55.95,55.99,10
20190401|2019-02-26 21:00,27,55.99,56.02,55.99,56.02,15
20190401|2019-02-26 21:30,27,56.01,56.01,55.91,55.91,29
20190401|2019-02-26 22:00,27,55.97,55.97,55.97,55.97,2
20190401|2019-02-26 22:30,27,56.01,56.01,56.01,56.01,2
20190401|2019-02-26 23:00,27,55.96,56.04,55.96,56.04,7
20190401|2019-02-26 23:30,27,56.08,56.08,56.03,56.03,5
20190401|2019-02-27 00:00,27,55.99,56.03,55.94,55.94,16
20190401|2019-02-27 00:30,27,55.93,55.93,55.81,55.88,41
20190401|2019-02-27 01:00,27,55.89,55.94,55.88,55.94,23
20190401|2019-02-27 01:30,27,55.92,55.92,55.88,55.88,7
20190401|2019-02-27 02:00,27,55.91,55.95,55.82,55.91,84
20190401|2019-02-27 02:30,27,55.91,55.93,55.73,55.78,441
20190401|2019-02-27 03:00,27,55.81,56.16,55.73,56.11,173
20190401|2019-02-27 03:30,27,56.13,56.21,56.09,56.17,123
20190401|2019-02-27 04:00,27,56.18,56.29,56.12,56.14,122
20190401|2019-02-27 04:30,27,56.14,56.26,56.08,56.23,51
20190401|2019-02-27 05:00,27,56.28,56.45,56.28,56.42,226
20190401|2019-02-27 05:30,27,56.4,56.59,56.4,56.59,186
20190401|2019-02-27 06:00,27,56.54,56.64,56.52,56.54,110
20190401|2019-02-27 06:30,27,56.54,56.88,56.53,56.8,235
20190401|2019-02-27 07:00,27,56.8,56.84,56.65,56.72,342
20190401|2019-02-27 07:30,27,56.73,56.74,56.59,56.59,196
20190401|2019-02-27 08:00,27,56.64,56.76,56.55,56.63,612
20190401|2019-02-27 08:30,27,56.64,56.8,56.42,56.54,755
20190401|2019-02-27 09:00,27,56.55,56.63,56.32,56.36,488
20190401|2019-02-27 09:30,27,56.43,57.2,56.43,57.15,2537
20190401|2019-02-27 10:00,27,57.16,57.39,57.14,57.22,1123
20190401|2019-02-27 10:30,27,57.22,57.36,57.09,57.3,614
20190401|2019-02-27 11:00,27,57.3,57.3,57.2,57.27,139
20190401|2019-02-27 11:30,27,57.28,57.36,57.19,57.23,274
20190401|2019-02-27 12:00,27,57.24,57.33,57.21,57.28,114
20190401|2019-02-27 12:30,27,57.29,57.3,57.11,57.15,283
20190401|2019-02-27 13:00,27,57.15,57.15,56.92,56.97,1129
20190401|2019-02-27 13:30,27,56.96,56.99,56.9,56.92,199
20190401|2019-02-27 14:00,27,56.92,56.97,56.92,56.96,52
20190401|2019-02-27 14:30,27,56.96,57.06,56.96,56.96,128
20190401|2019-02-27 15:00,27,56.97,57,56.95,56.98,40
20190401|2019-02-27 15:30,27,57.01,57.04,56.98,57.01,140
20190401|2019-02-27 16:30,27,56.97,56.97,56.97,56.97,1
20190401|2019-02-27 19:00,28,56.97,57.03,56.88,56.88,39
20190401|2019-02-27 19:30,28,57,57,57,57,1
20190401|2019-02-27 20:00,28,56.99,56.99,56.94,56.95,8
20190401|2019-02-27 20:30,28,56.93,56.93,56.89,56.92,19
20190401|2019-02-27 21:00,28,56.91,56.93,56.89,56.91,5
20190401|2019-02-27 21:30,28,56.91,56.91,56.91,56.91,10
20190401|2019-02-27 22:00,28,56.9,56.9,56.9,56.9,1
20190401|2019-02-27 23:00,28,56.88,56.88,56.87,56.88,4
20190401|2019-02-27 23:30,28,56.84,56.84,56.82,56.82,9
20190401|2019-02-28 00:00,28,56.83,56.83,56.82,56.82,2
20190401|2019-02-28 00:30,28,56.75,56.8,56.74,56.77,27
20190401|2019-02-28 01:00,28,56.75,56.75,56.72,56.72,30
20190401|2019-02-28 01:30,28,56.72,56.77,56.7,56.72,26
20190401|2019-02-28 02:00,28,56.7,56.76,56.65,56.71,131
20190401|2019-02-28 02:30,28,56.71,56.86,56.63,56.74,97
20190401|2019-02-28 03:00,28,56.76,56.77,56.62,56.73,55
20190401|2019-02-28 03:30,28,56.69,56.69,56.49,56.54,176
20190401|2019-02-28 04:00,28,56.56,56.65,56.45,56.65,54
20190401|2019-02-28 04:30,28,56.64,56.64,56.52,56.56,20
20190401|2019-02-28 05:00,28,56.54,56.57,56.54,56.56,6
20190401|2019-02-28 05:30,28,56.61,56.8,56.61,56.8,39
20190401|2019-02-28 06:00,28,56.82,56.84,56.74,56.82,41
20190401|2019-02-28 06:30,28,56.74,56.95,56.69,56.91,75
20190401|2019-02-28 07:00,28,56.9,56.98,56.83,56.84,90
20190401|2019-02-28 07:30,28,56.84,57.06,56.82,56.97,380
20190401|2019-02-28 08:00,28,56.95,57.15,56.95,57.05,463
20190401|2019-02-28 08:30,28,57.05,57.25,56.85,56.99,428
20190401|2019-02-28 09:00,28,57,57.09,56.73,57.07,670
20190401|2019-02-28 09:30,28,57.07,57.42,56.99,57.1,1076
20190401|2019-02-28 10:00,28,57.1,57.25,57.02,57.1,379
20190401|2019-02-28 10:30,28,57.05,57.2,57,57.05,233
20190401|2019-02-28 11:00,28,57.08,57.29,57.07,57.22,120
20190401|2019-02-28 11:30,28,57.21,57.22,57.13,57.14,77
20190401|2019-02-28 12:00,28,57.14,57.19,57.08,57.17,139
20190401|2019-02-28 12:30,28,57.18,57.25,56.9,56.9,426
20190401|2019-02-28 13:00,28,56.91,57.24,56.87,57.22,902
20190401|2019-02-28 13:30,28,57.22,57.27,57.2,57.24,209
20190401|2019-02-28 14:00,28,57.25,57.25,57.21,57.22,28
20190401|2019-02-28 14:30,28,57.22,57.23,57.17,57.2,87
20190401|2019-02-28 15:00,28,57.22,57.27,57.21,57.27,20
20190401|2019-02-28 15:30,28,57.26,57.27,57.23,57.27,41
20190401|2019-02-28 16:00,28,57.29,57.3,57.25,57.25,5
20190401|2019-02-28 19:00,1,57.38,57.57,57.38,57.44,72
20190401|2019-02-28 19:30,1,57.44,57.44,57.37,57.4,68
20190401|2019-02-28 20:00,1,57.36,57.36,57.36,57.36,5
20190401|2019-02-28 20:30,1,57.34,57.43,57.34,57.43,2
20190401|2019-02-28 21:00,1,57.43,57.46,57.43,57.46,7
20190401|2019-02-28 23:00,1,57.38,57.43,57.36,57.43,7
20190401|2019-02-28 23:30,1,57.43,57.54,57.43,57.52,62
20190401|2019-03-01 00:00,1,57.54,57.68,57.54,57.62,62
20190401|2019-03-01 00:30,1,57.65,57.84,57.61,57.76,69
20190401|2019-03-01 01:00,1,57.74,57.74,57.67,57.71,6
20190401|2019-03-01 01:30,1,57.7,57.7,57.62,57.65,59
20190401|2019-03-01 02:00,1,57.7,57.7,57.58,57.62,140
20190401|2019-03-01 02:30,1,57.62,57.79,57.56,57.69,183
20190401|2019-03-01 03:00,1,57.69,57.7,57.49,57.56,215
20190401|2019-03-01 03:30,1,57.57,57.6,57.42,57.45,122
20190401|2019-03-01 04:00,1,57.47,57.47,57.28,57.28,80
20190401|2019-03-01 04:30,1,57.3,57.41,57.21,57.39,159
20190401|2019-03-01 05:00,1,57.33,57.4,57.32,57.32,314
20190401|2019-03-01 05:30,1,57.32,57.45,57.32,57.42,20
20190401|2019-03-01 06:00,1,57.35,57.4,57.34,57.36,18
20190401|2019-03-01 06:30,1,57.38,57.39,57.28,57.28,104
20190401|2019-03-01 07:00,1,57.29,57.55,57.06,57.16,428
20190401|2019-03-01 07:30,1,57.14,57.14,56.99,57.05,186
20190401|2019-03-01 08:00,1,57.04,57.24,56.89,57.24,574
20190401|2019-03-01 08:30,1,57.23,57.53,57.23,57.5,410
20190401|2019-03-01 09:00,1,57.49,57.58,56.93,57.04,571
20190401|2019-03-01 09:30,1,57.03,57.03,56.25,56.64,1632
20190401|2019-03-01 10:00,1,56.66,56.67,56.06,56.23,1035
20190401|2019-03-01 10:30,1,56.26,56.34,55.58,55.76,1090
20190401|2019-03-01 11:00,1,55.75,55.88,55.68,55.8,446
20190401|2019-03-01 11:30,1,55.83,55.88,55.68,55.82,134
20190401|2019-03-01 12:00,1,55.84,56.02,55.74,55.85,184
20190401|2019-03-01 12:30,1,55.83,55.98,55.77,55.81,442
20190401|2019-03-01 13:00,1,55.83,55.99,55.74,55.8,1176
20190401|2019-03-01 13:30,1,55.81,55.87,55.69,55.71,464
20190401|2019-03-01 14:00,1,55.71,55.77,55.71,55.77,38
20190401|2019-03-01 14:30,1,55.78,55.83,55.77,55.8,37
20190401|2019-03-01 15:00,1,55.79,55.79,55.74,55.74,70
20190401|2019-03-01 15:30,1,55.73,55.79,55.72,55.78,78
20190401|2019-03-01 16:00,1,55.68,55.87,55.68,55.8,4
20190401|2019-03-03 17:00,4,55.79,56.27,55.79,56.22,43
20190401|2019-03-03 17:30,4,56.11,56.11,55.97,55.98,4
20190401|2019-03-03 18:00,4,55.98,55.98,55.98,55.98,1
20190401|2019-03-03 18:30,4,55.99,55.99,55.98,55.98,8
20190401|2019-03-03 19:00,4,56.04,56.14,56.04,56.14,21
20190401|2019-03-03 20:30,4,56.12,56.12,56.12,56.12,1
20190401|2019-03-03 21:00,4,56.08,56.08,56.04,56.04,20
20190401|2019-03-03 21:30,4,56.05,56.05,56.05,56.05,1
20190401|2019-03-03 22:00,4,56.08,56.08,56.08,56.08,1
20190401|2019-03-03 22:30,4,56.05,56.05,56.05,56.05,4
20190401|2019-03-03 23:00,4,56.08,56.08,55.97,55.97,6
20190401|2019-03-03 23:30,4,55.92,56.03,55.92,56.03,9
20190401|2019-03-04 00:00,4,55.99,56.05,55.96,56.05,8
20190401|2019-03-04 00:30,4,56.02,56.06,56.02,56.05,22
20190401|2019-03-04 01:00,4,55.89,55.89,55.89,55.89,1
20190401|2019-03-04 01:30,4,55.91,55.93,55.91,55.93,2
20190401|2019-03-04 02:00,4,55.88,56.03,55.82,55.98,29
20190401|2019-03-04 02:30,4,56.05,56.21,56.02,56.17,335
20190401|2019-03-04 03:00,4,56.21,56.27,56.19,56.26,33
20190401|2019-03-04 03:30,4,56.29,56.36,56.19,56.3,59
20190401|2019-03-04 04:00,4,56.28,56.37,56.28,56.3,63
20190401|2019-03-04 04:30,4,56.34,56.41,56.29,56.3,44
20190401|2019-03-04 05:00,4,56.3,56.32,56.12,56.15,72
20190401|2019-03-04 05:30,4,56.16,56.17,56.05,56.09,48
20190401|2019-03-04 06:00,4,56.08,56.33,56.07,56.33,32
20190401|2019-03-04 06:30,4,56.28,56.28,56.2,56.26,30
20190401|2019-03-04 07:00,4,56.29,56.55,56.27,56.42,151
20190401|2019-03-04 07:30,4,56.49,56.55,56.41,56.44,109
20190401|2019-03-04 08:00,4,56.45,56.7,56.44,56.68,447
20190401|2019-03-04 08:30,4,56.69,57,56.68,56.86,895
20190401|2019-03-04 09:00,4,56.88,56.94,56.64,56.78,829
20190401|2019-03-04 09:30,4,56.82,56.85,56.58,56.66,474
20190401|2019-03-04 10:00,4,56.65,56.78,56.5,56.59,514
20190401|2019-03-04 10:30,4,56.58,56.62,56.16,56.34,687
20190401|2019-03-04 11:00,4,56.32,56.37,55.98,56.13,408
20190401|2019-03-04 11:30,4,56.11,56.23,56.07,56.15,250
20190401|2019-03-04 12:00,4,56.15,56.18,55.92,56.16,270
20190401|2019-03-04 12:30,4,56.15,56.36,56.1,56.35,323
20190401|2019-03-04 13:00,4,56.37,56.63,56.22,56.54,578
20190401|2019-03-04 13:30,4,56.52,56.55,56.47,56.47,94
20190401|2019-03-04 14:00,4,56.47,56.48,56.44,56.48,49
20190401|2019-03-04 14:30,4,56.49,56.55,56.49,56.51,21
20190401|2019-03-04 15:00,4,56.5,56.5,56.45,56.45,59
20190401|2019-03-04 15:30,4,56.45,56.47,56.44,56.47,34
20190401|2019-03-04 16:30,4,56.5,56.5,56.5,56.5,14
20190401|2019-03-04 19:00,5,56.4,56.47,56.4,56.41,9
20190401|2019-03-04 19:30,5,56.42,56.42,56.35,56.39,21
20190401|2019-03-04 20:30,5,56.27,56.37,56.27,56.37,15
20190401|2019-03-04 21:00,5,56.33,56.33,56.29,56.29,3
20190401|2019-03-04 23:00,5,56.29,56.3,56.25,56.3,24
20190401|2019-03-04 23:30,5,56.26,56.3,56.24,56.3,14
20190401|2019-03-05 01:30,5,56.32,56.32,56.32,56.32,6
20190401|2019-03-05 02:00,5,56.33,56.48,56.33,56.39,40
20190401|2019-03-05 02:30,5,56.45,56.45,56.18,56.24,86
20190401|2019-03-05 03:00,5,56.14,56.18,56.1,56.11,122
20190401|2019-03-05 03:30,5,56.2,56.25,56.19,56.24,26
20190401|2019-03-05 04:00,5,56.25,56.37,56.16,56.18,17
20190401|2019-03-05 04:30,5,56.25,56.48,56.22,56.45,33
20190401|2019-03-05 05:00,5,56.48,56.63,56.47,56.59,185
20190401|2019-03-05 05:30,5,56.63,56.89,56.62,56.81,276
20190401|2019-03-05 06:00,5,56.82,56.83,56.72,56.76,35
20190401|2019-03-05 06:30,5,56.76,56.83,56.68,56.83,200
20190401|2019-03-05 07:00,5,56.83,56.83,56.7,56.74,86
20190401|2019-03-05 07:30,5,56.7,56.86,56.63,56.81,174
20190401|2019-03-05 08:00,5,56.74,57.18,56.74,57.04,1220
20190401|2019-03-05 08:30,5,57.02,57.09,56.67,56.71,674
20190401|2019-03-05 09:00,5,56.74,56.92,56.46,56.52,525
20190401|2019-03-05 09:30,5,56.49,56.67,56.33,56.47,533
20190401|2019-03-05 10:00,5,56.48,56.78,56.44,56.56,649
20190401|2019-03-05 10:30,5,56.57,56.64,56.44,56.53,386
20190401|2019-03-05 11:00,5,56.5,56.63,56.41,56.6,184
20190401|2019-03-05 11:30,5,56.62,56.7,56.59,56.62,132
20190401|2019-03-05 12:00,5,56.63,56.65,56.54,56.54,100
20190401|2019-03-05 12:30,5,56.53,56.6,56.49,56.54,130
20190401|2019-03-05 13:00,5,56.57,56.73,56.53,56.55,392
20190401|2019-03-05 13:30,5,56.55,56.65,56.54,56.65,74
20190401|2019-03-05 14:00,5,56.61,56.62,56.6,56.6,10
20190401|2019-03-05 14:30,5,56.58,56.62,56.54,56.54,24
20190401|2019-03-05 15:00,5,56.54,56.56,56.48,56.48,17
20190401|2019-03-05 15:30,5,56.46,56.46,56.18,56.23,302
20190401|2019-03-05 16:00,5,56.3,56.3,56.3,56.3,1
20190401|2019-03-05 16:30,5,56.24,56.24,56.24,56.24,1
20190401|2019-03-05 19:00,6,56.11,56.11,56.04,56.07,22
20190401|2019-03-05 19:30,6,56.03,56.15,55.97,56.09,242
20190401|2019-03-05 20:00,6,56.02,56.06,56.02,56.06,5
20190401|2019-03-05 20:30,6,56.08,56.12,56.06,56.06,7
20190401|2019-03-05 21:00,6,56.03,56.12,56.03,56.11,6
20190401|2019-03-05 21:30,6,56.1,56.11,56.07,56.11,21
20190401|2019-03-05 22:00,6,56.08,56.08,56.08,56.08,2
20190401|2019-03-05 22:30,6,56.12,56.12,56.12,56.12,2
20190401|2019-03-05 23:00,6,56.11,56.11,56.09,56.09,5
20190401|2019-03-05 23:30,6,56.09,56.09,56.09,56.09,1
20190401|2019-03-06 00:00,6,56.05,56.06,56.02,56.06,6
20190401|2019-03-06 00:30,6,56.16,56.18,56.15,56.15,32
20190401|2019-03-06 01:00,6,56.19,56.2,56.19,56.19,4
20190401|2019-03-06 01:30,6,56.15,56.17,56.13,56.13,13
20190401|2019-03-06 02:00,6,56.12,56.22,56.07,56.09,104
20190401|2019-03-06 02:30,6,56.07,56.09,55.92,56.03,282
20190401|2019-03-06 03:00,6,56.02,56.14,55.92,55.93,237
20190401|2019-03-06 03:30,6,55.95,55.99,55.82,55.89,298
20190401|2019-03-06 04:00,6,55.89,55.97,55.82,55.97,98
20190401|2019-03-06 04:30,6,55.98,56.06,55.95,55.95,216
20190401|2019-03-06 05:00,6,55.99,56.16,55.96,56.09,133
20190401|2019-03-06 05:30,6,56.09,56.25,56.09,56.17,341
20190401|2019-03-06 06:00,6,56.19,56.19,56.07,56.07,154
20190401|2019-03-06 06:30,6,56.09,56.09,55.92,55.96,190
20190401|2019-03-06 07:00,6,55.9,56.05,55.82,55.94,318
20190401|2019-03-06 07:30,6,55.95,56.08,55.91,56.04,207
20190401|2019-03-06 08:00,6,55.99,56.16,55.97,56.04,493
20190401|2019-03-06 08:30,6,56.02,56.17,55.84,55.92,270
20190401|2019-03-06 09:00,6,55.92,55.94,55.53,55.64,1569
20190401|2019-03-06 09:30,6,55.61,56,55.44,55.98,1172
20190401|2019-03-06 10:00,6,55.99,56.4,55.85,55.92,2166
20190401|2019-03-06 10:30,6,55.95,56.09,55.8,55.91,279
20190401|2019-03-06 11:00,6,55.93,56.03,55.89,55.91,179
20190401|2019-03-06 11:30,6,55.96,56.05,55.91,55.98,196
20190401|2019-03-06 12:00,6,55.98,56.09,55.98,56,140
20190401|2019-03-06 12:30,6,56.02,56.21,56.02,56.2,312
20190401|2019-03-06 13:00,6,56.18,56.32,56.18,56.24,568
20190401|2019-03-06 13:30,6,56.23,56.26,56.11,56.13,388
20190401|2019-03-06 14:00,6,56.15,56.19,56.1,56.15,120
20190401|2019-03-06 14:30,6,56.19,56.28,56.18,56.23,52
20190401|2019-03-06 15:00,6,56.19,56.24,56.19,56.24,23
20190401|2019-03-06 15:30,6,56.21,56.21,56.16,56.18,64
20190401|2019-03-06 16:00,6,56.14,56.25,56.14,56.15,6
20190401|2019-03-06 16:30,6,56.21,56.21,56.21,56.21,1
20190401|2019-03-06 19:00,7,56.12,56.25,56.1,56.25,14
20190401|2019-03-06 19:30,7,56.24,56.36,56.24,56.3,38
20190401|2019-03-06 20:00,7,56.36,56.46,56.36,56.46,386
20190401|2019-03-06 20:30,7,56.41,56.46,56.36,56.38,131
20190401|2019-03-06 21:00,7,56.37,56.42,56.36,56.41,47
20190401|2019-03-06 21:30,7,56.39,56.39,56.39,56.39,2
20190401|2019-03-06 22:00,7,56.39,56.4,56.39,56.39,3
20190401|2019-03-06 22:30,7,56.39,56.39,56.39,56.39,1
20190401|2019-03-06 23:00,7,56.36,56.36,56.35,56.35,3
20190401|2019-03-06 23:30,7,56.31,56.31,56.25,56.31,17
20190401|2019-03-07 00:00,7,56.26,56.28,56.23,56.23,5
20190401|2019-03-07 00:30,7,56.3,56.32,56.25,56.25,3
20190401|2019-03-07 01:00,7,56.24,56.26,56.21,56.22,34
20190401|2019-03-07 01:30,7,56.2,56.25,56.2,56.25,13
20190401|2019-03-07 02:00,7,56.27,56.37,56.16,56.2,109
20190401|2019-03-07 02:30,7,56.24,56.46,56.24,56.41,100
20190401|2019-03-07 03:00,7,56.39,56.59,56.39,56.55,521
20190401|2019-03-07 03:30,7,56.54,56.66,56.52,56.64,92
20190401|2019-03-07 04:00,7,56.63,56.66,56.59,56.64,180
20190401|2019-03-07 04:30,7,56.65,56.71,56.58,56.65,259
20190401|2019-03-07 05:00,7,56.69,56.73,56.55,56.73,484
20190401|2019-03-07 05:30,7,56.73,56.87,56.7,56.84,331
20190401|2019-03-07 06:00,7,56.84,56.89,56.78,56.88,221
20190401|2019-03-07 06:30,7,56.86,56.95,56.82,56.91,381
20190401|2019-03-07 07:00,7,56.91,56.98,56.86,56.87,212
20190401|2019-03-07 07:30,7,56.85,56.88,56.69,56.75,293
20190401|2019-03-07 08:00,7,56.74,56.8,56.5,56.68,513
20190401|2019-03-07 08:30,7,56.68,56.74,56.3,56.33,1686
20190401|2019-03-07 09:00,7,56.38,56.54,56.28,56.5,1797
20190401|2019-03-07 09:30,7,56.49,56.7,56.41,56.61,451
20190401|2019-03-07 10:00,7,56.63,56.71,56.35,56.42,433
20190401|2019-03-07 10:30,7,56.44,56.75,56.44,56.69,1365
20190401|2019-03-07 11:00,7,56.69,56.69,56.53,56.64,187
20190401|2019-03-07 11:30,7,56.63,56.76,56.51,56.7,783
20190401|2019-03-07 12:00,7,56.68,56.71,56.59,56.69,117
20190401|2019-03-07 12:30,7,56.66,56.71,56.63,56.66,430
20190401|2019-03-07 13:00,7,56.66,56.71,56.53,56.63,780
20190401|2019-03-07 13:30,7,56.61,56.63,56.56,56.57,205
20190401|2019-03-07 14:00,7,56.56,56.61,56.54,56.57,139
20190401|2019-03-07 14:30,7,56.56,56.56,56.56,56.56,1
20190401|2019-03-07 15:00,7,56.53,56.55,56.52,56.55,112
20190401|2019-03-07 15:30,7,56.53,56.53,56.38,56.43,266
20190401|2019-03-07 16:00,7,56.43,56.48,56.43,56.48,7
20190401|2019-03-07 16:30,7,56.46,56.46,56.46,56.46,3
20190401|2019-03-07 19:00,8,56.43,56.46,56.35,56.36,12
20190401|2019-03-07 19:30,8,56.41,56.41,56.33,56.34,6
20190401|2019-03-07 20:00,8,56.31,56.37,56.31,56.37,5
20190401|2019-03-07 20:30,8,56.39,56.39,56.35,56.35,4
20190401|2019-03-07 21:00,8,56.35,56.37,56.32,56.34,14
20190401|2019-03-07 21:30,8,56.32,56.32,56.31,56.32,9
20190401|2019-03-07 22:00,8,56.28,56.29,56.25,56.28,7
20190401|2019-03-07 22:30,8,56.25,56.26,56.25,56.26,2
20190401|2019-03-07 23:00,8,56.28,56.3,56.24,56.26,5
20190401|2019-03-07 23:30,8,56.3,56.3,56.3,56.3,12
20190401|2019-03-08 00:00,8,56.36,56.39,56.36,56.39,4
20190401|2019-03-08 00:30,8,56.39,56.39,56.25,56.25,21
20190401|2019-03-08 01:00,8,56.18,56.18,56.07,56.15,66
20190401|2019-03-08 01:30,8,56.15,56.17,56.06,56.11,24
20190401|2019-03-08 02:00,8,56.08,56.13,56.02,56.12,65
20190401|2019-03-08 02:30,8,56.15,56.18,56.04,56.05,53
20190401|2019-03-08 03:00,8,56.05,56.19,55.78,56.06,222
20190401|2019-03-08 03:30,8,56.07,56.21,55.86,55.92,156
20190401|2019-03-08 04:00,8,55.91,55.92,55.69,55.7,153
20190401|2019-03-08 04:30,8,55.73,55.75,55.62,55.75,77
20190401|2019-03-08 05:00,8,55.72,55.78,55.68,55.73,34
20190401|2019-03-08 05:30,8,55.7,55.81,55.65,55.7,131
20190401|2019-03-08 06:00,8,55.7,55.74,55.6,55.66,92
20190401|2019-03-08 06:30,8,55.64,55.66,55.37,55.39,443
20190401|2019-03-08 07:00,8,55.34,55.43,55.15,55.42,356
20190401|2019-03-08 07:30,8,55.44,55.45,55.1,55.1,538
20190401|2019-03-08 08:00,8,55.11,55.21,54.66,55.04,1466
20190401|2019-03-08 08:30,8,55.04,55.04,54.77,54.87,651
20190401|2019-03-08 09:00,8,54.87,54.87,54.53,54.74,1099
20190401|2019-03-08 09:30,8,54.77,55.26,54.76,55.06,640
20190401|2019-03-08 10:00,8,55.09,55.29,54.88,55.23,596
20190401|2019-03-08 10:30,8,55.23,55.4,54.96,54.97,647
20190401|2019-03-08 11:00,8,54.99,55.26,54.99,55.25,153
20190401|2019-03-08 11:30,8,55.25,55.35,55.22,55.29,187
20190401|2019-03-08 12:00,8,55.27,55.61,55.27,55.58,443
20190401|2019-03-08 12:30,8,55.59,55.81,55.51,55.75,342
20190401|2019-03-08 13:00,8,55.76,56.13,55.72,56.12,1180
20190401|2019-03-08 13:30,8,56.1,56.15,56.04,56.04,489
20190401|2019-03-08 14:00,8,56.05,56.14,56.05,56.08,237
20190401|2019-03-08 14:30,8,56.07,56.17,56.04,56.11,638
20190401|2019-03-08 15:00,8,56.1,56.11,55.97,55.97,131
20190401|2019-03-08 15:30,8,55.97,56.03,55.97,56.01,51
20190401|2019-03-08 16:00,8,56.07,56.13,56.07,56.13,3
20190401|2019-03-10 17:00,11,56.06,56.12,56.06,56.12,4
20190401|2019-03-10 18:00,11,56.22,56.27,56.22,56.27,9
20190401|2019-03-10 19:00,11,56.18,56.29,56.18,56.26,20
20190401|2019-03-10 19:30,11,56.25,56.25,56.18,56.18,2
20190401|2019-03-10 20:00,11,56.1,56.23,56.05,56.22,29
20190401|2019-03-10 20:30,11,56.22,56.31,56.17,56.29,12
20190401|2019-03-10 21:00,11,56.3,56.32,56.27,56.32,30
20190401|2019-03-10 21:30,11,56.35,56.42,56.32,56.41,143
20190401|2019-03-10 22:00,11,56.42,56.47,56.36,56.38,59
20190401|2019-03-10 22:30,11,56.38,56.38,56.36,56.36,7
20190401|2019-03-10 23:00,11,56.37,56.39,56.34,56.36,9
20190401|2019-03-10 23:30,11,56.33,56.34,56.33,56.33,4
20190401|2019-03-11 00:00,11,56.33,56.34,56.32,56.32,12
20190401|2019-03-11 00:30,11,56.34,56.37,56.32,56.34,7
20190401|2019-03-11 01:00,11,56.36,56.41,56.36,56.36,8
20190401|2019-03-11 01:30,11,56.36,56.38,56.33,56.36,236
20190401|2019-03-11 02:00,11,56.39,56.44,56.38,56.41,193
20190401|2019-03-11 02:30,11,56.39,56.48,56.37,56.47,280
20190401|2019-03-11 03:00,11,56.49,56.78,56.48,56.76,1254
20190401|2019-03-11 03:30,11,56.78,56.79,56.63,56.66,324
20190401|2019-03-11 04:00,11,56.65,56.75,56.46,56.52,220
20190401|2019-03-11 04:30,11,56.51,56.59,56.48,56.54,55
20190401|2019-03-11 05:00,11,56.65,56.67,56.47,56.57,72
20190401|2019-03-11 05:30,11,56.6,56.6,56.5,56.54,75
20190401|2019-03-11 06:00,11,56.54,56.54,56.39,56.44,26
20190401|2019-03-11 06:30,11,56.44,56.51,56.43,56.43,44
20190401|2019-03-11 07:00,11,56.53,56.56,56.31,56.33,165
20190401|2019-03-11 07:30,11,56.4,56.49,56.34,56.45,130
20190401|2019-03-11 08:00,11,56.46,56.86,56.45,56.84,1272
20190401|2019-03-11 08:30,11,56.86,56.95,56.75,56.78,512
20190401|2019-03-11 09:00,11,56.8,56.96,56.48,56.5,720
20190401|2019-03-11 09:30,11,56.55,56.67,56.46,56.62,282
20190401|2019-03-11 10:00,11,56.58,56.68,56.49,56.68,180
20190401|2019-03-11 10:30,11,56.68,56.99,56.68,56.88,738
20190401|2019-03-11 11:00,11,56.87,56.99,56.55,56.56,382
20190401|2019-03-11 11:30,11,56.56,56.66,56.37,56.65,438
20190401|2019-03-11 12:00,11,56.67,56.75,56.59,56.72,124
20190401|2019-03-11 12:30,11,56.77,56.82,56.69,56.82,175
20190401|2019-03-11 13:00,11,56.82,56.83,56.67,56.81,581
20190401|2019-03-11 13:30,11,56.8,56.82,56.76,56.77,146
20190401|2019-03-11 14:00,11,56.76,56.82,56.76,56.78,31
20190401|2019-03-11 14:30,11,56.77,56.83,56.77,56.81,45
20190401|2019-03-11 15:00,11,56.82,56.85,56.82,56.83,13
20190401|2019-03-11 15:30,11,56.87,56.88,56.77,56.77,65
20190401|2019-03-11 16:00,11,56.79,56.83,56.79,56.83,24
20190401|2019-03-11 16:30,11,56.81,56.81,56.8,56.8,3
20190401|2019-03-11 19:00,12,56.97,57.05,56.9,57.03,70
20190401|2019-03-11 19:30,12,56.94,56.96,56.93,56.95,6
20190401|2019-03-11 20:00,12,57,57.05,56.93,56.94,19
20190401|2019-03-11 20:30,12,56.93,56.99,56.93,56.98,22
20190401|2019-03-11 21:00,12,57.1,57.16,57.04,57.11,78
20190401|2019-03-11 21:30,12,57.12,57.14,57.05,57.07,15
20190401|2019-03-11 22:00,12,57.11,57.11,57.04,57.06,9
20190401|2019-03-11 22:30,12,57.06,57.06,57.06,57.06,1
20190401|2019-03-11 23:00,12,57.04,57.06,57.04,57.06,5
20190401|2019-03-11 23:30,12,57.08,57.08,57.04,57.04,2
20190401|2019-03-12 00:00,12,56.98,57,56.96,56.98,15
20190401|2019-03-12 00:30,12,57,57.02,56.89,56.89,37
20190401|2019-03-12 01:00,12,56.88,56.93,56.87,56.92,35
20190401|2019-03-12 01:30,12,56.93,56.93,56.9,56.93,293
20190401|2019-03-12 02:00,12,56.94,57.04,56.93,57.03,58
20190401|2019-03-12 02:30,12,57.03,57.07,57.02,57.07,207
20190401|2019-03-12 03:00,12,57.1,57.17,56.97,57.13,190
20190401|2019-03-12 03:30,12,57.13,57.13,57.06,57.09,63
20190401|2019-03-12 04:00,12,57.09,57.42,57.04,57.4,1031
20190401|2019-03-12 04:30,12,57.42,57.47,57.32,57.34,154
20190401|2019-03-12 05:00,12,57.33,57.39,57.31,57.37,23
20190401|2019-03-12 05:30,12,57.33,57.35,57.3,57.32,28
20190401|2019-03-12 06:00,12,57.38,57.42,57.22,57.24,289
20190401|2019-03-12 06:30,12,57.18,57.21,56.97,56.98,154
20190401|2019-03-12 07:00,12,57.01,57.11,56.96,57.1,163
20190401|2019-03-12 07:30,12,57.13,57.4,57.12,57.39,87
20190401|2019-03-12 08:00,12,57.37,57.37,57.17,57.22,239
20190401|2019-03-12 08:30,12,57.19,57.26,57.06,57.16,194
20190401|2019-03-12 09:00,12,57.16,57.54,57.15,57.44,1242
20190401|2019-03-12 09:30,12,57.44,57.5,57.3,57.36,332
20190401|2019-03-12 10:00,12,57.33,57.41,57.09,57.19,416
20190401|2019-03-12 10:30,12,57.18,57.35,57.14,57.25,389
20190401|2019-03-12 11:00,12,57.25,57.25,56.77,56.93,863
20190401|2019-03-12 11:30,12,56.94,57.08,56.9,56.9,297
20190401|2019-03-12 12:00,12,56.92,56.98,56.87,56.94,106
20190401|2019-03-12 12:30,12,56.94,57.02,56.82,56.84,446
20190401|2019-03-12 13:00,12,56.84,56.94,56.76,56.91,1225
20190401|2019-03-12 13:30,12,56.9,56.98,56.88,56.92,145
20190401|2019-03-12 14:00,12,56.94,56.96,56.91,56.94,67
20190401|2019-03-12 14:30,12,56.94,56.94,56.9,56.92,523
20190401|2019-03-12 15:00,12,56.9,57.02,56.9,57.02,225
20190401|2019-03-12 15:30,12,56.97,57.26,56.96,57.07,129
20190401|2019-03-12 16:00,12,57.1,57.1,57.05,57.05,4
20190401|2019-03-12 16:30,12,57.07,57.07,57.07,57.07,1
20190401|2019-03-12 19:00,13,57.18,57.2,57.16,57.2,11
20190401|2019-03-12 19:30,13,57.18,57.18,57.16,57.16,10
20190401|2019-03-12 20:00,13,57.2,57.2,57.2,57.2,1
20190401|2019-03-12 20:30,13,57.08,57.08,57.05,57.05,9
20190401|2019-03-12 21:00,13,57.07,57.07,57.07,57.07,1
20190401|2019-03-12 21:30,13,57.1,57.1,57.07,57.07,11
20190401|2019-03-12 22:00,13,57.1,57.15,57.1,57.15,6
20190401|2019-03-12 23:00,13,57.09,57.12,57.09,57.12,5
20190401|2019-03-13 00:00,13,57.19,57.19,57.19,57.19,5
20190401|2019-03-13 00:30,13,57.22,57.23,57.22,57.23,3
20190401|2019-03-13 01:00,13,57.2,57.2,57.18,57.18,3
20190401|2019-03-13 01:30,13,57.2,57.23,57.19,57.23,13
20190401|2019-03-13 02:00,13,57.26,57.27,57.22,57.27,46
20190401|2019-03-13 02:30,13,57.27,57.27,57.23,57.23,153
20190401|2019-03-13 03:00,13,57.23,57.27,57.11,57.16,89
20190401|2019-03-13 03:30,13,57.16,57.27,57.15,57.25,71
20190401|2019-03-13 04:00,13,57.27,57.42,57.27,57.36,584
20190401|2019-03-13 04:30,13,57.38,57.42,57.3,57.3,297
20190401|2019-03-13 05:00,13,57.38,57.46,57.38,57.41,874
20190401|2019-03-13 05:30,13,57.42,57.5,57.42,57.46,439
20190401|2019-03-13 06:00,13,57.45,57.46,57.39,57.44,49
20190401|2019-03-13 06:30,13,57.39,57.4,57.35,57.4,39
20190401|2019-03-13 07:00,13,57.42,57.58,57.42,57.56,336
20190401|2019-03-13 07:30,13,57.53,57.6,57.49,57.56,297
20190401|2019-03-13 08:00,13,57.56,57.8,57.5,57.71,1777
20190401|2019-03-13 08:30,13,57.7,57.8,57.66,57.79,640
20190401|2019-03-13 09:00,13,57.8,57.91,57.72,57.72,1215
20190401|2019-03-13 09:30,13,57.74,58.07,57.74,57.98,2985
20190401|2019-03-13 10:00,13,58,58.02,57.76,57.91,923
20190401|2019-03-13 10:30,13,57.94,57.96,57.81,57.96,385
20190401|2019-03-13 11:00,13,57.95,57.99,57.7,57.79,530
20190401|2019-03-13 11:30,13,57.8,57.96,57.79,57.96,1068
20190401|2019-03-13 12:00,13,57.96,58.18,57.89,58.17,1023
20190401|2019-03-13 12:30,13,58.15,58.17,57.92,58.14,792
20190401|2019-03-13 13:00,13,58.13,58.29,58.1,58.26,1094
20190401|2019-03-13 13:30,13,58.26,58.49,58.24,58.37,639
20190401|2019-03-13 14:00,13,58.39,58.47,58.38,58.4,92
20190401|2019-03-13 14:30,13,58.37,58.41,58.37,58.4,44
20190401|2019-03-13 15:00,13,58.38,58.38,58.33,58.34,358
20190401|2019-03-13 15:30,13,58.34,58.36,58.32,58.34,933
20190401|2019-03-13 16:00,13,58.33,58.33,58.33,58.33,4
20190401|2019-03-13 16:30,13,58.29,58.31,58.29,58.31,10
20190401|2019-03-13 19:00,14,58.33,58.33,58.3,58.3,11
20190401|2019-03-13 19:30,14,58.27,58.29,58.26,58.28,10
20190401|2019-03-13 20:00,14,58.29,58.35,58.29,58.34,10
20190401|2019-03-13 20:30,14,58.3,58.34,58.27,58.33,12
20190401|2019-03-13 21:00,14,58.4,58.42,58.39,58.39,16
20190401|2019-03-13 21:30,14,58.41,58.41,58.39,58.39,4
20190401|2019-03-13 22:00,14,58.38,58.44,58.38,58.44,20
20190401|2019-03-13 22:30,14,58.43,58.44,58.41,58.41,19
20190401|2019-03-13 23:00,14,58.41,58.42,58.39,58.42,303
20190401|2019-03-13 23:30,14,58.42,58.42,58.41,58.41,248
20190401|2019-03-14 00:00,14,58.4,58.41,58.39,58.41,52
20190401|2019-03-14 00:30,14,58.43,58.43,58.38,58.38,4
20190401|2019-03-14 01:00,14,58.37,58.39,58.34,58.39,49
20190401|2019-03-14 01:30,14,58.38,58.43,58.38,58.42,266
20190401|2019-03-14 02:00,14,58.41,58.41,58.38,58.4,172
20190401|2019-03-14 02:30,14,58.4,58.54,58.39,58.53,388
20190401|2019-03-14 03:00,14,58.53,58.63,58.51,58.63,1188
20190401|2019-03-14 03:30,14,58.62,58.66,58.56,58.57,594
20190401|2019-03-14 04:00,14,58.57,58.6,58.46,58.55,449
20190401|2019-03-14 04:30,14,58.55,58.55,58.48,58.48,107
20190401|2019-03-14 05:00,14,58.48,58.48,58.2,58.2,139
20190401|2019-03-14 05:30,14,58.22,58.23,58.08,58.09,369
20190401|2019-03-14 06:00,14,58.1,58.15,58.01,58.05,319
20190401|2019-03-14 06:30,14,58.11,58.19,58.03,58.19,70
20190401|2019-03-14 07:00,14,58.18,58.53,58.18,58.52,599
20190401|2019-03-14 07:30,14,58.52,58.63,58.46,58.52,911
20190401|2019-03-14 08:00,14,58.5,58.6,58.39,58.51,373
20190401|2019-03-14 08:30,14,58.48,58.63,58.44,58.61,628
20190401|2019-03-14 09:00,14,58.63,58.74,58.47,58.58,1127
20190401|2019-03-14 09:30,14,58.55,58.61,58.44,58.52,376
20190401|2019-03-14 10:00,14,58.55,58.58,58.28,58.28,455
20190401|2019-03-14 10:30,14,58.27,58.66,58.13,58.65,1042
20190401|2019-03-14 11:00,14,58.67,58.71,58.4,58.48,331
20190401|2019-03-14 11:30,14,58.48,58.63,58.47,58.6,139
20190401|2019-03-14 12:00,14,58.56,58.57,58.5,58.54,125
20190401|2019-03-14 12:30,14,58.54,58.57,58.47,58.47,126
20190401|2019-03-14 13:00,14,58.47,58.64,58.44,58.59,645
20190401|2019-03-14 13:30,14,58.59,58.6,58.55,58.57,138
20190401|2019-03-14 14:00,14,58.56,58.57,58.47,58.47,70
20190401|2019-03-14 14:30,14,58.5,58.55,58.47,58.47,73
20190401|2019-03-14 15:00,14,58.48,58.55,58.48,58.5,15
20190401|2019-03-14 15:30,14,58.5,58.53,58.49,58.51,77
20190401|2019-03-14 16:30,14,58.53,58.53,58.53,58.53,1
20190401|2019-03-14 19:00,15,58.53,58.56,58.52,58.52,14
20190401|2019-03-14 19:30,15,58.54,58.54,58.53,58.53,2
20190401|2019-03-14 20:00,15,58.55,58.61,58.5,58.56,32
20190401|2019-03-14 20:30,15,58.51,58.55,58.49,58.55,22
20190401|2019-03-14 21:00,15,58.55,58.59,58.55,58.56,5
20190401|2019-03-14 21:30,15,58.56,58.65,58.56,58.65,8
20190401|2019-03-14 22:00,15,58.65,58.65,58.6,58.6,4
20190401|2019-03-14 22:30,15,58.58,58.59,58.58,58.59,2
20190401|2019-03-14 23:00,15,58.63,58.65,58.63,58.65,4
20190401|2019-03-14 23:30,15,58.63,58.63,58.63,58.63,1
20190401|2019-03-15 00:00,15,58.61,58.61,58.61,58.61,1
20190401|2019-03-15 00:30,15,58.64,58.64,58.61,58.61,3
20190401|2019-03-15 01:00,15,58.59,58.76,58.59,58.7,45
20190401|2019-03-15 01:30,15,58.72,58.78,58.72,58.75,31
20190401|2019-03-15 02:00,15,58.76,58.84,58.75,58.78,19
20190401|2019-03-15 02:30,15,58.81,58.81,58.73,58.79,18
20190401|2019-03-15 03:00,15,58.81,58.94,58.81,58.92,385
20190401|2019-03-15 03:30,15,58.9,58.9,58.75,58.77,310
20190401|2019-03-15 04:00,15,58.81,58.87,58.67,58.87,71
20190401|2019-03-15 04:30,15,58.87,58.87,58.77,58.82,72
20190401|2019-03-15 05:00,15,58.74,58.74,58.63,58.66,69
20190401|2019-03-15 05:30,15,58.67,58.67,58.47,58.59,311
20190401|2019-03-15 06:00,15,58.59,58.67,58.54,58.56,118
20190401|2019-03-15 06:30,15,58.58,58.58,58.44,58.44,137
20190401|2019-03-15 07:00,15,58.43,58.43,58.2,58.29,361
20190401|2019-03-15 07:30,15,58.27,58.29,58.07,58.12,155
20190401|2019-03-15 08:00,15,58.13,58.28,57.72,57.89,827
20190401|2019-03-15 08:30,15,57.9,58.18,57.87,58.17,239
20190401|2019-03-15 09:00,15,58.14,58.25,57.79,58.25,425
20190401|2019-03-15 09:30,15,58.26,58.35,58.05,58.34,303
20190401|2019-03-15 10:00,15,58.33,58.44,58.32,58.39,170
20190401|2019-03-15 10:30,15,58.33,58.46,58.18,58.42,295
20190401|2019-03-15 11:00,15,58.4,58.52,58.36,58.38,179
20190401|2019-03-15 11:30,15,58.36,58.63,58.36,58.52,158
20190401|2019-03-15 12:00,15,58.52,58.58,58.39,58.48,163
20190401|2019-03-15 12:30,15,58.47,58.56,58.44,58.56,211
20190401|2019-03-15 13:00,15,58.57,58.59,58.46,58.51,540
20190401|2019-03-15 13:30,15,58.51,58.51,58.36,58.4,199
20190401|2019-03-15 14:00,15,58.42,58.44,58.4,58.43,46
20190401|2019-03-15 14:30,15,58.45,58.45,58.41,58.43,38
20190401|2019-03-15 15:00,15,58.43,58.43,58.41,58.41,29
20190401|2019-03-15 15:30,15,58.42,58.42,58.37,58.41,67
20190401|2019-03-15 16:00,15,58.42,58.42,58.42,58.42,1
20190401|2019-03-17 19:00,18,58.44,58.44,58.35,58.35,6
20190401|2019-03-17 19:30,18,58.38,58.4,58.35,58.35,6
20190401|2019-03-17 20:00,18,58.31,58.31,58.24,58.28,4
20190401|2019-03-17 22:00,18,58.32,58.32,58.32,58.32,2
20190401|2019-03-18 00:00,18,58.29,58.29,58.29,58.29,1
20190401|2019-03-18 01:00,18,58.35,58.42,58.3,58.42,54
20190401|2019-03-18 01:30,18,58.43,58.46,58.43,58.46,9
20190401|2019-03-18 02:00,18,58.39,58.39,58.39,58.39,3
20190401|2019-03-18 02:30,18,58.47,58.47,58.4,58.4,31
20190401|2019-03-18 03:00,18,58.43,58.51,58.41,58.41,129
20190401|2019-03-18 03:30,18,58.5,58.5,58.49,58.5,109
20190401|2019-03-18 04:00,18,58.22,58.29,58.14,58.14,23
20190401|2019-03-18 04:30,18,58.14,58.31,58.11,58.25,27
20190401|2019-03-18 05:00,18,58.28,58.28,58.15,58.19,4
20190401|2019-03-18 05:30,18,58.26,58.41,58.26,58.39,32
20190401|2019-03-18 06:00,18,58.42,58.43,58.42,58.43,2
20190401|2019-03-18 06:30,18,58.5,58.62,58.49,58.6,759
20190401|2019-03-18 07:00,18,58.6,58.67,58.57,58.59,507
20190401|2019-03-18 07:30,18,58.63,58.67,58.62,58.63,236
20190401|2019-03-18 08:00,18,58.7,58.73,58.54,58.54,239
20190401|2019-03-18 08:30,18,58.48,58.66,58.48,58.66,27
20190401|2019-03-18 09:00,18,58.69,59.14,58.69,59.13,471
20190401|2019-03-18 09:30,18,59.08,59.19,59,59.19,103
20190401|2019-03-18 10:00,18,59.2,59.23,58.95,58.95,74
20190401|2019-03-18 10:30,18,58.99,59.03,58.9,58.98,56
20190401|2019-03-18 11:00,18,58.98,59.02,58.95,59,19
20190401|2019-03-18 11:30,18,58.95,59.03,58.92,59.02,18
20190401|2019-03-18 12:00,18,59.06,59.09,59.03,59.07,9
20190401|2019-03-18 12:30,18,59.07,59.13,59.06,59.1,109
20190401|2019-03-18 13:00,18,59.13,59.17,59.02,59.06,67
20190401|2019-03-18 13:30,18,59.04,59.04,58.99,59.01,37
20190401|2019-03-18 14:00,18,58.99,59.05,58.98,58.98,12
20190401|2019-03-18 14:30,18,59.01,59.04,58.94,58.95,53
20190401|2019-03-18 15:00,18,58.97,58.97,58.95,58.96,26
20190401|2019-03-18 15:30,18,58.99,58.99,58.99,58.99,19
20190401|2019-03-18 16:00,18,58.99,58.99,58.93,58.93,6
20190401|2019-03-18 16:30,18,58.96,58.96,58.96,58.96,1
20190401|2019-03-18 19:30,19,59.05,59.05,59.05,59.05,1
20190401|2019-03-18 20:00,19,59.1,59.1,59.1,59.1,2
20190401|2019-03-18 20:30,19,59.13,59.13,59.13,59.13,1
20190401|2019-03-19 00:00,19,59.05,59.05,59.05,59.05,3
20190401|2019-03-19 00:30,19,59.01,59.01,59.01,59.01,2
20190401|2019-03-19 02:30,19,59.11,59.17,59.1,59.17,31
20190401|2019-03-19 03:00,19,59.14,59.2,59.14,59.2,7
20190401|2019-03-19 04:30,19,59.34,59.34,59.28,59.34,17
20190401|2019-03-19 05:00,19,59.37,59.41,59.33,59.34,14
20190401|2019-03-19 05:30,19,59.43,59.52,59.43,59.5,37
20190401|2019-03-19 06:00,19,59.53,59.53,59.49,59.49,102
20190401|2019-03-19 06:30,19,59.47,59.49,59.46,59.49,18
20190401|2019-03-19 07:00,19,59.47,59.53,59.47,59.53,19
20190401|2019-03-19 07:30,19,59.39,59.43,59.32,59.38,40
20190401|2019-03-19 08:00,19,59.31,59.38,59.3,59.36,89
20190401|2019-03-19 08:30,19,59.45,59.45,59.17,59.18,8
20190401|2019-03-19 09:00,19,59.26,59.26,59.02,59.09,70
20190401|2019-03-19 09:30,19,59.05,59.06,58.83,58.86,86
20190401|2019-03-19 10:00,19,58.91,58.98,58.88,58.95,7
20190401|2019-03-19 10:30,19,58.9,59.08,58.9,59.08,48
20190401|2019-03-19 11:00,19,58.9,58.94,58.87,58.87,33
20190401|2019-03-19 11:30,19,58.87,58.95,58.63,58.83,165
20190401|2019-03-19 12:00,19,58.82,58.9,58.82,58.87,101
20190401|2019-03-19 12:30,19,58.85,58.87,58.79,58.84,162
20190401|2019-03-19 13:00,19,58.93,59.04,58.85,59.04,88
20190501|2018-05-15 09:00,15,66.2,66.2,66.2,66.2,10
20190501|2018-06-01 10:00,1,63.47,63.47,63.47,63.47,1
20190501|2018-06-01 12:30,1,62.77,62.9,62.77,62.9,2
20190501|2018-06-06 12:30,6,62.58,62.58,62.56,62.56,2
20190501|2018-06-28 14:30,28,65.76,65.76,65.76,65.76,1
20190501|2018-06-28 21:30,29,65.88,65.88,65.88,65.88,1
20190501|2018-06-29 06:00,29,66.42,66.42,66.42,66.42,1
20190501|2018-07-01 17:30,2,65.94,65.94,65.94,65.94,1
20190501|2018-07-02 02:00,2,65.7,65.7,65.7,65.7,50
20190501|2018-07-02 02:30,2,65.68,65.68,65.68,65.68,11
20190501|2018-07-02 07:00,2,65.68,65.68,65.68,65.68,39
20190501|2018-07-20 03:00,20,63.99,63.99,63.99,63.99,1
20190501|2018-07-20 08:30,20,63.93,63.93,63.93,63.93,1
20190501|2018-07-20 09:00,20,63.7,63.7,63.7,63.7,3
20190501|2018-07-23 02:30,23,64.08,64.15,64.08,64.15,2
20190501|2018-07-23 05:30,23,64.84,64.84,64.84,64.84,1
20190501|2018-07-23 08:00,23,64.65,64.65,64.65,64.65,1
20190501|2018-07-23 11:00,23,64.33,64.33,64.29,64.29,7
20190501|2018-07-24 03:30,24,64.77,64.77,64.77,64.77,1
20190501|2018-07-24 08:30,24,64.97,64.97,64.97,64.97,3
20190501|2018-07-24 09:00,24,65.28,65.28,65.28,65.28,2
20190501|2018-07-25 05:00,25,65.32,65.32,65.32,65.32,1
20190501|2018-07-25 09:30,25,64.99,64.99,64.99,64.99,1
20190501|2018-07-25 10:00,25,65.29,65.29,65.29,65.29,4
20190501|2018-07-25 11:00,25,65.59,65.59,65.58,65.58,4
20190501|2018-07-26 05:00,26,65.9,65.9,65.87,65.87,3
20190501|2018-07-26 07:30,26,65.52,65.58,65.52,65.58,3
20190501|2018-07-26 08:30,26,65.65,65.65,65.65,65.65,3
20190501|2018-07-26 10:00,26,65.99,65.99,65.94,65.99,7
20190501|2018-07-26 10:30,26,65.99,65.99,65.99,65.99,1
20190501|2018-07-27 12:00,27,65.25,65.52,65.25,65.35,13
20190501|2018-07-29 17:00,30,65.72,65.72,65.72,65.72,1
20190501|2018-07-31 08:00,31,65.78,65.78,65.78,65.78,1
20190501|2018-07-31 08:30,31,65.37,65.52,65.37,65.52,8
20190501|2018-07-31 10:30,31,65.58,65.58,65.58,65.58,4
20190501|2018-07-31 15:30,31,65.06,65.16,64.92,65.16,7
20190501|2018-08-01 07:00,1,64.57,64.57,64.57,64.57,3
20190501|2018-08-01 10:30,1,64.1,64.1,64.1,64.1,1
20190501|2018-08-01 12:30,1,64.18,64.18,64.18,64.18,1
20190501|2018-08-02 11:00,2,65.03,65.03,65.03,65.03,8
20190501|2018-08-03 10:30,3,64.72,64.72,64.36,64.36,9
20190501|2018-08-06 04:30,6,65.59,65.59,65.59,65.59,1
20190501|2018-08-06 07:30,6,65.59,65.59,65.59,65.59,1
20190501|2018-08-06 10:00,6,66.02,66.02,66.02,66.02,1
20190501|2018-08-06 11:00,6,65.97,65.97,65.92,65.92,2
20190501|2018-08-07 05:00,7,66.01,66.01,66.01,66.01,1
20190501|2018-08-08 07:30,8,65.5,65.5,65.5,65.5,1
20190501|2018-08-08 08:30,8,65.15,65.15,65.15,65.15,2
20190501|2018-08-08 10:00,8,64.24,64.24,64.24,64.24,4
20190501|2018-08-08 10:30,8,64.05,64.05,63.85,63.85,7
20190501|2018-08-08 11:00,8,63.88,63.88,63.88,63.88,1
20190501|2018-08-08 13:30,8,64.17,64.17,64.17,64.17,1
20190501|2018-08-09 01:00,9,64.41,64.41,64.41,64.41,1
20190501|2018-08-10 04:30,10,64.34,64.34,64.34,64.34,4
20190501|2018-08-10 08:30,10,64.67,64.67,64.53,64.53,6
20190501|2018-08-10 09:00,10,64.63,64.63,64.63,64.63,1
20190501|2018-08-13 05:30,13,64.64,64.64,64.64,64.64,20
20190501|2018-08-13 08:00,13,64.6,64.6,64.6,64.6,5
20190501|2018-08-13 09:30,13,64.69,64.69,64.46,64.47,12
20190501|2018-08-13 10:30,13,64.4,64.4,63.98,63.98,63
20190501|2018-08-13 13:30,13,64.52,64.52,64.46,64.5,92
20190501|2018-08-14 08:30,14,65.3,65.3,65.3,65.3,18
20190501|2018-08-14 09:00,14,65.1,65.1,65.1,65.1,1
20190501|2018-08-14 09:30,14,65.1,65.1,65.1,65.1,4
20190501|2018-08-14 10:00,14,65.1,65.1,64.72,64.72,16
20190501|2018-08-14 13:00,14,64.46,64.46,64.46,64.46,1
20190501|2018-08-14 19:30,15,64.07,64.07,64.07,64.07,6
20190501|2018-08-15 02:00,15,64.08,64.08,64.08,64.08,20
20190501|2018-08-15 03:00,15,63.88,63.88,63.88,63.88,20
20190501|2018-08-15 08:00,15,63.8,63.8,63.8,63.8,20
20190501|2018-08-15 08:30,15,63.63,63.63,63.63,63.63,1
20190501|2018-08-15 09:30,15,63.23,63.23,62.69,62.69,6
20190501|2018-08-15 15:30,15,62.85,62.85,62.82,62.82,4
20190501|2018-08-16 05:00,16,63.09,63.09,63.09,63.09,5
20190501|2018-08-16 07:00,16,63.13,63.13,63.13,63.13,1
20190501|2018-08-16 09:30,16,63.18,63.19,63.18,63.19,10
20190501|2018-08-16 10:00,16,63.16,63.16,63.16,63.16,1
20190501|2018-08-16 10:30,16,63.17,63.17,63.17,63.17,1
20190501|2018-08-16 14:30,16,63.2,63.2,63.2,63.2,1
20190501|2018-08-17 08:00,17,64.03,64.04,64.03,64.04,4
20190501|2018-08-17 08:30,17,63.9,63.9,63.9,63.9,20
20190501|2018-08-17 09:00,17,63.7,63.7,63.7,63.7,20
20190501|2018-08-17 12:00,17,63.11,63.11,63.11,63.11,1
20190501|2018-08-17 13:30,17,63.58,63.58,63.58,63.58,1
20190501|2018-08-20 07:00,20,63.29,63.29,63.29,63.29,1
20190501|2018-08-20 08:30,20,63.54,63.54,63.54,63.54,1
20190501|2018-08-20 10:00,20,63.41,63.41,63.32,63.32,7
20190501|2018-08-20 10:30,20,63.31,63.31,63.31,63.31,4
20190501|2018-08-20 11:30,20,63.57,63.57,63.57,63.57,1
20190501|2018-08-22 05:00,22,64.7,64.7,64.68,64.69,33
20190501|2018-08-22 05:30,22,64.69,64.85,64.69,64.85,107
20190501|2018-08-22 09:00,22,65.07,65.23,65.07,65.23,2
20190501|2018-08-22 09:30,22,65.17,65.17,65.17,65.17,3
20190501|2018-08-22 10:30,22,65.66,65.7,65.66,65.7,6
20190501|2018-08-22 13:00,22,65.8,65.81,65.8,65.8,61
20190501|2018-08-22 21:00,23,65.7,65.7,65.7,65.7,5
20190501|2018-08-23 07:30,23,65.69,65.69,65.69,65.69,1
20190501|2018-08-23 08:30,23,65.56,65.56,65.56,65.56,1
20190501|2018-08-23 09:30,23,65.93,65.93,65.93,65.93,2
20190501|2018-08-23 10:00,23,65.8,65.88,65.8,65.82,6
20190501|2018-08-24 03:30,24,66.37,66.37,66.37,66.37,4
20190501|2018-08-24 04:00,24,66.41,66.41,66.41,66.41,1
20190501|2018-08-24 08:00,24,66.81,66.81,66.81,66.81,1
20190501|2018-08-24 08:30,24,67.05,67.05,67.05,67.05,1
20190501|2018-08-24 09:00,24,66.88,66.88,66.88,66.88,7
20190501|2018-08-24 10:00,24,66.96,66.96,66.96,66.96,2
20190501|2018-08-24 12:00,24,66.79,66.79,66.79,66.79,3
20190501|2018-08-24 12:30,24,66.47,66.47,66.47,66.47,2
20190501|2018-08-27 09:00,27,66.64,66.64,66.56,66.56,2
20190501|2018-08-27 11:30,27,66.71,66.71,66.71,66.71,2
20190501|2018-08-28 09:00,28,66.83,66.83,66.83,66.83,1
20190501|2018-08-28 10:30,28,66.75,66.75,66.75,66.75,30
20190501|2018-08-28 11:00,28,66.38,66.38,66.38,66.38,4
20190501|2018-08-28 11:30,28,66.45,66.45,66.45,66.45,16
20190501|2018-08-28 12:30,28,66.55,66.55,66.54,66.54,5
20190501|2018-08-29 06:30,29,66.93,67,66.93,67,50
20190501|2018-08-29 08:00,29,67.13,67.13,67.13,67.13,28
20190501|2018-08-29 09:00,29,67.08,67.08,67.08,67.08,3
20190501|2018-08-29 09:30,29,67.1,67.28,67.1,67.18,7
20190501|2018-08-29 14:30,29,67.52,67.52,67.52,67.52,1
20190501|2018-08-29 15:00,29,67.58,67.58,67.58,67.58,3
20190501|2018-08-29 15:30,29,67.58,67.6,67.58,67.6,3
20190501|2018-08-30 02:00,30,67.66,67.66,67.65,67.65,8
20190501|2018-08-30 03:00,30,67.6,67.6,67.54,67.54,12
20190501|2018-08-30 03:30,30,67.6,67.6,67.54,67.54,3
20190501|2018-08-30 04:00,30,67.54,67.54,67.54,67.54,3
20190501|2018-08-30 04:30,30,67.54,67.6,67.54,67.6,4
20190501|2018-08-30 05:30,30,67.85,67.89,67.85,67.89,8
20190501|2018-08-30 07:00,30,67.92,67.92,67.92,67.92,6
20190501|2018-08-30 07:30,30,67.8,67.8,67.8,67.8,2
20190501|2018-08-30 08:30,30,67.68,67.68,67.6,67.6,51
20190501|2018-08-30 09:00,30,67.71,67.71,67.66,67.66,51
20190501|2018-08-30 09:30,30,67.65,67.65,67.65,67.65,30
20190501|2018-08-30 10:00,30,67.62,67.7,67.6,67.6,60
20190501|2018-08-30 11:00,30,67.7,67.72,67.69,67.7,50
20190501|2018-08-30 12:00,30,67.79,67.79,67.79,67.79,12
20190501|2018-08-30 12:30,30,67.94,68.11,67.94,68.11,20
20190501|2018-08-30 13:30,30,67.84,67.84,67.84,67.84,1
20190501|2018-08-31 02:30,31,67.78,67.78,67.78,67.78,10
20190501|2018-08-31 03:00,31,67.76,67.76,67.76,67.76,10
20190501|2018-08-31 04:00,31,67.65,67.65,67.65,67.65,2
20190501|2018-08-31 04:30,31,67.65,67.65,67.65,67.65,1
20190501|2018-08-31 05:00,31,67.42,67.42,67.42,67.42,30
20190501|2018-08-31 06:30,31,67.62,67.62,67.62,67.62,30
20190501|2018-08-31 10:00,31,67.65,67.65,67.65,67.65,30
20190501|2018-08-31 10:30,31,67.75,67.75,67.75,67.75,20
20190501|2018-08-31 11:00,31,67.68,67.68,67.68,67.68,1
20190501|2018-08-31 11:30,31,67.7,67.7,67.7,67.7,9
20190501|2018-08-31 14:00,31,67.54,67.54,67.54,67.54,1
20190501|2018-08-31 14:30,31,67.63,67.63,67.63,67.63,4
20190501|2018-09-03 01:30,3,67.49,67.49,67.49,67.49,14
20190501|2018-09-03 02:00,3,67.56,67.57,67.56,67.57,6
20190501|2018-09-03 09:00,3,68,68,68,68,6
20190501|2018-09-03 12:00,3,67.93,67.93,67.92,67.92,5
20190501|2018-09-04 03:00,4,68.39,68.39,68.39,68.39,1
20190501|2018-09-04 03:30,4,68.5,68.67,68.5,68.67,4
20190501|2018-09-04 06:30,4,68.9,68.9,68.9,68.9,1
20190501|2018-09-04 09:00,4,68.15,68.19,68.15,68.19,13
20190501|2018-09-04 09:30,4,68.29,68.29,68.14,68.14,11
20190501|2018-09-04 10:00,4,67.98,67.98,67.98,67.98,2
20190501|2018-09-04 10:30,4,68.2,68.22,68.2,68.22,8
20190501|2018-09-04 11:30,4,67.84,67.84,67.84,67.84,8
20190501|2018-09-04 14:30,4,67.36,67.36,67.36,67.36,1
20190501|2018-09-05 01:00,5,67.26,67.26,67.26,67.26,5
20190501|2018-09-05 04:30,5,66.95,66.95,66.95,66.95,20
20190501|2018-09-05 06:00,5,67.18,67.19,67.18,67.19,4
20190501|2018-09-05 06:30,5,67.25,67.25,67.25,67.25,20
20190501|2018-09-05 08:30,5,67.56,67.56,67.56,67.56,1
20190501|2018-09-05 09:00,5,67.07,67.11,67.07,67.1,54
20190501|2018-09-05 09:30,5,66.95,67.23,66.95,67.23,31
20190501|2018-09-05 10:00,5,67.23,67.23,67.23,67.23,19
20190501|2018-09-05 10:30,5,67.03,67.03,67,67,33
20190501|2018-09-05 11:00,5,67.1,67.1,67.1,67.1,30
20190501|2018-09-05 15:30,5,66.9,66.9,66.87,66.88,16
20190501|2018-09-06 09:30,6,66.9,66.9,66.9,66.9,30
20190501|2018-09-06 10:00,6,66.45,66.45,66.45,66.45,20
20190501|2018-09-06 12:00,6,65.9,65.9,65.9,65.9,5
20190501|2018-09-06 13:00,6,66.01,66.01,66.01,66.01,1
20190501|2018-09-06 14:00,6,66.29,66.29,66.27,66.27,9
20190501|2018-09-07 02:00,7,66.24,66.26,66.24,66.26,50
20190501|2018-09-07 07:30,7,66.31,66.31,66.31,66.31,1
20190501|2018-09-07 11:00,7,65.83,65.83,65.83,65.83,20
20190501|2018-09-07 12:00,7,65.94,65.94,65.94,65.94,20
20190501|2018-09-10 04:30,10,66.82,66.82,66.82,66.82,1
20190501|2018-09-10 05:00,10,66.72,66.75,66.72,66.75,20
20190501|2018-09-10 08:30,10,66.95,67,66.95,67,70
20190501|2018-09-10 10:00,10,66.55,66.62,66.55,66.62,20
20190501|2018-09-10 10:30,10,66.58,66.76,66.39,66.39,35
20190501|2018-09-10 11:00,10,66.3,66.35,66.3,66.35,40
20190501|2018-09-10 11:30,10,66.31,66.31,66.29,66.29,5
20190501|2018-09-10 12:00,10,66.41,66.41,66.41,66.41,1
20190501|2018-09-11 06:30,11,66.6,66.6,66.6,66.6,20
20190501|2018-09-11 08:00,11,66.5,66.5,66.5,66.5,1
20190501|2018-09-11 09:00,11,66.8,67.15,66.8,67.15,375
20190501|2018-09-11 09:30,11,67.15,67.35,67.15,67.35,200
20190501|2018-09-11 10:00,11,67.39,67.49,67.39,67.49,52
20190501|2018-09-11 10:30,11,67.45,67.55,67.45,67.55,51
20190501|2018-09-11 11:00,11,67.71,67.71,67.71,67.71,1
20190501|2018-09-11 11:30,11,67.74,67.74,67.71,67.71,6
20190501|2018-09-11 12:00,11,67.87,67.87,67.87,67.87,50
20190501|2018-09-11 15:30,11,68.27,68.28,68.27,68.28,31
20190501|2018-09-11 21:30,12,68.38,68.38,68.38,68.38,16
20190501|2018-09-12 01:30,12,68.22,68.22,68.12,68.12,4
20190501|2018-09-12 02:00,12,68.04,68.04,68.04,68.04,1
20190501|2018-09-12 03:30,12,67.89,67.89,67.86,67.86,2
20190501|2018-09-12 04:00,12,67.86,67.86,67.77,67.77,121
20190501|2018-09-12 04:30,12,67.88,67.94,67.86,67.94,92
20190501|2018-09-12 06:00,12,68.16,68.16,68.16,68.16,4
20190501|2018-09-12 06:30,12,68.17,68.17,68.16,68.16,30
20190501|2018-09-12 07:30,12,68.31,68.31,68.31,68.31,51
20190501|2018-09-12 08:00,12,68.38,68.39,68.38,68.39,2
20190501|2018-09-12 08:30,12,68.39,68.39,68.39,68.39,1
20190501|2018-09-12 09:00,12,68.49,68.7,68.49,68.54,33
20190501|2018-09-12 09:30,12,68.54,69.04,68.36,68.95,135
20190501|2018-09-12 10:00,12,68.91,69.07,68.66,68.8,12
20190501|2018-09-12 10:30,12,68.88,68.88,68.88,68.88,1
20190501|2018-09-12 11:30,12,68.84,68.85,68.84,68.85,2
20190501|2018-09-12 12:00,12,69.05,69.05,69.05,69.05,1
20190501|2018-09-13 03:00,13,68.53,68.53,68.09,68.1,169
20190501|2018-09-13 03:30,13,68.21,68.21,68.1,68.1,51
20190501|2018-09-13 04:00,13,68.1,68.15,68.1,68.15,19
20190501|2018-09-13 06:00,13,68.36,68.36,68.33,68.33,7
20190501|2018-09-13 06:30,13,68.38,68.4,68.36,68.4,53
20190501|2018-09-13 09:00,13,68.41,68.41,67.27,67.27,316
20190501|2018-09-13 09:30,13,67.46,67.46,67.22,67.23,3
20190501|2018-09-13 10:00,13,67.43,67.5,67.43,67.5,6
20190501|2018-09-13 11:00,13,67.4,67.59,67.4,67.59,77
20190501|2018-09-14 09:00,14,67.15,67.2,67.11,67.2,61
20190501|2018-09-14 10:30,14,68.05,68.39,68.04,68.28,19
20190501|2018-09-14 13:00,14,67.57,67.81,67.57,67.81,9
20190501|2018-09-17 03:00,17,68.01,68.14,67.9,68.14,150
20190501|2018-09-17 03:30,17,68.25,68.25,68.25,68.25,12
20190501|2018-09-17 04:30,17,68.25,68.31,68.25,68.31,88
20190501|2018-09-17 07:30,17,68.42,68.42,68.42,68.42,50
20190501|2018-09-17 08:00,17,68.37,68.37,68.37,68.37,1
20190501|2018-09-17 09:00,17,68.46,68.47,68.45,68.45,7
20190501|2018-09-17 09:30,17,67.99,67.99,67.91,67.91,3
20190501|2018-09-17 10:00,17,67.88,67.88,67.78,67.82,313
20190501|2018-09-17 10:30,17,67.81,67.81,67.81,67.81,16
20190501|2018-09-17 11:30,17,67.6,67.6,67.6,67.6,20
20190501|2018-09-17 12:30,17,67.81,67.81,67.81,67.81,40
20190501|2018-09-18 04:00,18,68.25,68.59,68.25,68.47,419
20190501|2018-09-18 05:00,18,68.5,68.5,68.5,68.5,1
20190501|2018-09-18 07:00,18,68.56,68.58,68.56,68.58,2
20190501|2018-09-18 07:30,18,68.56,68.56,68.56,68.56,1
20190501|2018-09-18 08:00,18,68.57,68.57,68.57,68.57,1
20190501|2018-09-18 08:30,18,68.59,68.91,68.59,68.91,55
20190501|2018-09-18 09:00,18,68.81,68.85,68.6,68.69,23
20190501|2018-09-18 09:30,18,68.58,68.58,68.53,68.53,4
20190501|2018-09-18 10:00,18,68.21,68.21,68.21,68.21,1
20190501|2018-09-18 12:00,18,68.33,68.33,68.32,68.32,8
20190501|2018-09-18 12:30,18,68.3,68.3,68.13,68.29,78
20190501|2018-09-18 13:00,18,68.4,68.42,68.4,68.42,31
20190501|2018-09-18 13:30,18,68.54,68.54,68.54,68.54,1
20190501|2018-09-18 15:30,18,68.3,68.3,68.3,68.3,1
20190501|2018-09-19 02:00,19,68.73,68.73,68.73,68.73,1
20190501|2018-09-19 03:00,19,68.65,68.65,68.65,68.65,9
20190501|2018-09-19 04:30,19,68.48,68.48,68.48,68.48,1
20190501|2018-09-19 07:00,19,68.19,68.19,68.18,68.18,5
20190501|2018-09-19 08:00,19,68.36,68.44,68.24,68.44,12
20190501|2018-09-19 08:30,19,68.55,68.55,68.55,68.55,22
20190501|2018-09-19 09:00,19,68.72,68.82,68.72,68.79,10
20190501|2018-09-19 09:30,19,68.94,69.04,68.67,69.04,76
20190501|2018-09-19 10:00,19,69.11,69.11,69.11,69.11,1
20190501|2018-09-19 10:30,19,69.1,69.1,69.1,69.1,30
20190501|2018-09-19 11:00,19,68.91,68.93,68.91,68.93,2
20190501|2018-09-19 12:00,19,69.08,69.08,69.08,69.08,4
20190501|2018-09-19 12:30,19,69.2,69.22,69.2,69.22,31
20190501|2018-09-19 13:00,19,69.22,69.3,69.16,69.3,36
20190501|2018-09-19 13:30,19,69.17,69.17,69.17,69.17,2
20190501|2018-09-19 14:00,19,69.25,69.25,69.24,69.24,33
20190501|2018-09-19 14:30,19,69.25,69.25,69.25,69.25,7
20190501|2018-09-19 15:00,19,69.25,69.25,69.25,69.25,2
20190501|2018-09-20 01:00,20,69.48,69.48,69.48,69.48,1
20190501|2018-09-20 03:00,20,69.34,69.34,69.34,69.34,1
20190501|2018-09-20 06:00,20,69.58,69.61,69.33,69.33,30
20190501|2018-09-20 06:30,20,69.33,69.33,69.33,69.33,8
20190501|2018-09-20 07:00,20,69.01,69.01,69.01,69.01,1
20190501|2018-09-20 07:30,20,69,69.13,69,69.13,4
20190501|2018-09-20 08:00,20,69.32,69.5,69.32,69.48,8
20190501|2018-09-20 08:30,20,69.15,69.41,69.11,69.41,27
20190501|2018-09-20 09:00,20,69.33,69.33,69.2,69.2,3
20190501|2018-09-20 10:00,20,69.12,69.23,69.11,69.23,4
20190501|2018-09-20 10:30,20,68.99,68.99,68.99,68.99,1
20190501|2018-09-20 11:00,20,69.08,69.08,69.08,69.08,1
20190501|2018-09-20 12:00,20,68.92,68.92,68.92,68.92,1
20190501|2018-09-21 01:00,21,69.09,69.09,69.09,69.09,2
20190501|2018-09-21 02:00,21,69.13,69.13,69.13,69.13,2
20190501|2018-09-21 03:30,21,69.36,69.36,69.36,69.36,3
20190501|2018-09-21 04:00,21,69.42,69.42,69.42,69.42,8
20190501|2018-09-21 05:30,21,69.51,69.51,69.51,69.51,5
20190501|2018-09-21 06:00,21,69.51,69.51,69.51,69.51,8
20190501|2018-09-21 06:30,21,69.57,69.6,69.57,69.6,8
20190501|2018-09-21 07:30,21,69.39,69.39,69.39,69.39,6
20190501|2018-09-21 08:00,21,69.44,69.61,69.44,69.61,12
20190501|2018-09-21 08:30,21,69.61,69.66,69.61,69.66,2
20190501|2018-09-21 09:00,21,69.66,69.93,69.66,69.93,29
20190501|2018-09-21 09:30,21,70.02,70.09,69.41,69.41,134
20190501|2018-09-21 10:00,21,69.35,69.35,68.52,69.03,91
20190501|2018-09-21 11:00,21,68.86,68.94,68.86,68.94,2
20190501|2018-09-21 11:30,21,68.97,68.97,68.97,68.97,2
20190501|2018-09-21 12:00,21,69.11,69.11,69.1,69.1,5
20190501|2018-09-21 12:30,21,68.82,68.93,68.82,68.93,2
20190501|2018-09-24 00:30,24,70.05,70.05,70.05,70.05,30
20190501|2018-09-24 01:00,24,70.19,70.19,70.19,70.19,1
20190501|2018-09-24 02:00,24,70.09,70.11,70.04,70.11,42
20190501|2018-09-24 02:30,24,70.09,70.09,70.09,70.09,1
20190501|2018-09-24 03:00,24,70.05,70.17,70,70.17,54
20190501|2018-09-24 03:30,24,70.2,70.4,70.2,70.4,23
20190501|2018-09-24 04:30,24,70.19,70.25,70.18,70.25,26
20190501|2018-09-24 05:30,24,70.14,70.14,70.07,70.13,21
20190501|2018-09-24 06:00,24,70.13,70.13,70.13,70.13,5
20190501|2018-09-24 07:00,24,69.97,70.03,69.97,70.03,21
20190501|2018-09-24 08:00,24,70.19,70.3,70.19,70.23,139
20190501|2018-09-24 08:30,24,70.27,70.27,70.19,70.19,4
20190501|2018-09-24 09:00,24,70.25,70.38,70.22,70.22,35
20190501|2018-09-24 09:30,24,70.14,70.25,70.09,70.25,15
20190501|2018-09-24 10:00,24,70.35,70.4,70.34,70.34,40
20190501|2018-09-24 10:30,24,70.46,70.55,70.46,70.55,4
20190501|2018-09-24 11:30,24,70.51,70.55,70.51,70.55,3
20190501|2018-09-24 12:00,24,70.43,70.43,70.43,70.43,2
20190501|2018-09-24 12:30,24,70.52,70.52,70.52,70.52,15
20190501|2018-09-25 01:30,25,70.84,70.84,70.84,70.84,3
20190501|2018-09-25 02:00,25,70.8,70.8,70.8,70.8,1
20190501|2018-09-25 03:00,25,70.86,71.13,70.86,71.13,10
20190501|2018-09-25 03:30,25,71.14,71.16,71.06,71.06,14
20190501|2018-09-25 06:30,25,70.95,70.95,70.9,70.9,2
20190501|2018-09-25 07:00,25,70.9,70.9,70.9,70.9,29
20190501|2018-09-25 07:30,25,70.92,70.96,70.92,70.96,9
20190501|2018-09-25 08:00,25,71.06,71.1,71.05,71.1,47
20190501|2018-09-25 08:30,25,71.05,71.05,70.96,70.96,14
20190501|2018-09-25 09:00,25,71,71.17,71,71.14,7
20190501|2018-09-25 09:30,25,70.95,71.13,70.95,71.13,48
20190501|2018-09-25 10:00,25,70.91,71.1,70.89,71.07,60
20190501|2018-09-25 10:30,25,70.94,70.94,70.9,70.9,57
20190501|2018-09-25 11:30,25,70.82,71.05,70.82,71.01,83
20190501|2018-09-25 12:00,25,71.08,71.08,71.08,71.08,2
20190501|2018-09-25 13:00,25,71.07,71.07,71.07,71.07,4
20190501|2018-09-25 13:30,25,71.08,71.08,71.08,71.08,1
20190501|2018-09-25 15:30,25,70.82,70.82,70.75,70.75,4
20190501|2018-09-26 03:30,26,71.07,71.07,71.07,71.07,3
20190501|2018-09-26 05:00,26,71.06,71.06,71.06,71.06,1
20190501|2018-09-26 08:00,26,70.71,70.71,70.67,70.67,12
20190501|2018-09-26 08:30,26,70.65,70.65,70.65,70.65,1
20190501|2018-09-26 09:00,26,70.63,70.63,70.63,70.63,7
20190501|2018-09-26 09:30,26,70.62,71.03,70.62,71.03,7
20190501|2018-09-26 10:00,26,70.68,70.68,70.58,70.68,7
20190501|2018-09-26 12:30,26,70.67,70.67,70.51,70.51,6
20190501|2018-09-26 13:00,26,70.57,70.57,70.56,70.56,2
20190501|2018-09-26 15:00,26,70.88,70.88,70.88,70.88,1
20190501|2018-09-27 03:30,27,71.31,71.31,71.07,71.1,109
20190501|2018-09-27 07:00,27,71.16,71.21,71.16,71.21,2
20190501|2018-09-27 07:30,27,71.33,71.33,71.33,71.33,1
20190501|2018-09-27 08:00,27,71.18,71.18,71.18,71.18,4
20190501|2018-09-27 08:30,27,71.04,71.04,70.74,70.85,31
20190501|2018-09-27 09:00,27,70.76,70.92,70.71,70.9,4
20190501|2018-09-27 09:30,27,70.79,70.79,70.79,70.79,4
20190501|2018-09-27 10:30,27,71.07,71.12,71.07,71.12,15
20190501|2018-09-27 11:00,27,71,71,71,71,1
20190501|2018-09-27 11:30,27,70.94,70.94,70.94,70.94,2
20190501|2018-09-27 12:00,27,70.82,70.82,70.82,70.82,20
20190501|2018-09-27 12:30,27,70.94,70.94,70.94,70.94,1
20190501|2018-09-27 13:30,27,71.05,71.15,71.05,71.15,16
20190501|2018-09-28 02:00,28,71.22,71.22,71.22,71.22,6
20190501|2018-09-28 03:00,28,71.19,71.19,71.19,71.19,1
20190501|2018-09-28 03:30,28,71.17,71.17,71.17,71.17,31
20190501|2018-09-28 04:00,28,71.12,71.24,71.08,71.24,4
20190501|2018-09-28 04:30,28,71.22,71.22,71.22,71.22,9
20190501|2018-09-28 05:00,28,71.21,71.21,71.21,71.21,7
20190501|2018-09-28 07:30,28,71.23,71.3,71.23,71.3,37
20190501|2018-09-28 08:00,28,71.3,71.3,71,71.3,53
20190501|2018-09-28 08:30,28,71.33,71.4,71.29,71.34,110
20190501|2018-09-28 09:00,28,71.62,71.96,71.62,71.93,17
20190501|2018-09-28 09:30,28,71.99,71.99,71.84,71.86,54
20190501|2018-09-28 10:00,28,72.05,72.05,72.05,72.05,1
20190501|2018-09-28 10:30,28,72.2,72.25,72.1,72.18,53
20190501|2018-09-28 11:00,28,72.34,72.34,72.23,72.23,11
20190501|2018-09-28 11:30,28,72.36,72.38,72.28,72.38,25
20190501|2018-09-28 12:00,28,72.42,72.42,72.42,72.42,20
20190501|2018-09-28 12:30,28,72.3,72.3,72.27,72.3,34
20190501|2018-09-28 13:00,28,72.2,72.3,72.1,72.1,46
20190501|2018-09-28 13:30,28,72,72,72,72,10
20190501|2018-09-28 14:00,28,72.14,72.24,72.14,72.24,4
20190501|2018-09-28 15:00,28,72.3,72.3,72.3,72.3,6
20190501|2018-09-28 15:30,28,72.3,72.3,72.3,72.3,14
20190501|2018-10-01 02:00,1,72.24,72.24,72.24,72.24,20
20190501|2018-10-01 02:30,1,72.24,72.24,72.24,72.24,10
20190501|2018-10-01 03:00,1,72.18,72.18,72.18,72.18,10
20190501|2018-10-01 03:30,1,72.21,72.21,72.21,72.21,20
20190501|2018-10-01 04:30,1,72.35,72.4,72.35,72.4,11
20190501|2018-10-01 05:00,1,72.25,72.25,72.25,72.25,30
20190501|2018-10-01 07:00,1,72.33,72.33,72.3,72.3,36
20190501|2018-10-01 08:00,1,72.23,72.31,71.96,72.31,143
20190501|2018-10-01 08:30,1,72.19,72.5,72.13,72.4,73
20190501|2018-10-01 09:00,1,72.5,72.8,72.5,72.7,77
20190501|2018-10-01 09:30,1,72.55,72.7,72.43,72.64,40
20190501|2018-10-01 10:00,1,72.64,73.27,72.64,73.27,35
20190501|2018-10-01 10:30,1,73.37,73.46,73.35,73.46,3
20190501|2018-10-01 11:00,1,73.55,73.6,73.5,73.6,92
20190501|2018-10-01 11:30,1,73.67,73.67,73.55,73.55,16
20190501|2018-10-01 12:30,1,73.91,74.08,73.89,74.08,12
20190501|2018-10-01 13:00,1,73.97,74.33,73.97,74.33,66
20190501|2018-10-01 13:30,1,74.4,74.63,74.4,74.57,17
20190501|2018-10-01 15:30,1,74.59,74.59,74.59,74.59,1
20190501|2018-10-01 19:00,2,74.32,74.32,74.31,74.31,2
20190501|2018-10-02 01:00,2,74.6,74.7,74.6,74.7,52
20190501|2018-10-02 02:00,2,74.6,74.6,74.6,74.6,20
20190501|2018-10-02 02:30,2,74.45,74.45,74.45,74.45,20
20190501|2018-10-02 03:00,2,74.45,74.45,74.45,74.45,10
20190501|2018-10-02 03:30,2,74.31,74.31,74.31,74.31,1
20190501|2018-10-02 04:00,2,74.2,74.2,74.2,74.2,20
20190501|2018-10-02 04:30,2,74.3,74.3,74.21,74.21,13
20190501|2018-10-02 05:00,2,74.26,74.26,74.26,74.26,2
20190501|2018-10-02 06:30,2,74.4,74.4,74.4,74.4,10
20190501|2018-10-02 07:00,2,74.25,74.25,74.25,74.25,21
20190501|2018-10-02 07:30,2,74.45,74.45,74.45,74.45,10
20190501|2018-10-02 08:00,2,74.38,74.5,74.38,74.5,11
20190501|2018-10-02 08:30,2,74.34,74.34,74.31,74.34,18
20190501|2018-10-02 09:00,2,74.36,74.36,74.1,74.1,59
20190501|2018-10-02 09:30,2,74.1,74.1,74.08,74.09,16
20190501|2018-10-02 10:00,2,74.4,74.5,74.4,74.49,21
20190501|2018-10-02 10:30,2,74.34,74.34,74.34,74.34,1
20190501|2018-10-02 11:00,2,74.28,74.28,74.28,74.28,2
20190501|2018-10-02 12:00,2,74.2,74.2,74.2,74.2,20
20190501|2018-10-02 12:30,2,74.14,74.14,74.14,74.14,1
20190501|2018-10-02 13:00,2,74.19,74.19,74.19,74.19,2
20190501|2018-10-02 13:30,2,74.14,74.14,74.12,74.12,5
20190501|2018-10-02 14:00,2,74.12,74.15,74.12,74.15,8
20190501|2018-10-02 14:30,2,74.18,74.19,74.18,74.19,5
20190501|2018-10-02 15:00,2,74.18,74.18,74.17,74.17,13
20190501|2018-10-02 15:30,2,74.18,74.18,74.18,74.18,5
20190501|2018-10-03 02:00,3,74.51,74.51,74.51,74.51,1
20190501|2018-10-03 03:00,3,74.62,74.62,74.62,74.62,1
20190501|2018-10-03 03:30,3,74.65,74.65,74.62,74.65,25
20190501|2018-10-03 04:30,3,74.28,74.35,74.28,74.35,25
20190501|2018-10-03 06:00,3,74.3,74.3,74.3,74.3,1
20190501|2018-10-03 07:30,3,74.46,74.46,74.46,74.46,1
20190501|2018-10-03 08:00,3,74.23,74.23,74.23,74.23,4
20190501|2018-10-03 08:30,3,74.17,74.17,74.04,74.05,57
20190501|2018-10-03 09:00,3,74.1,74.1,74.08,74.08,42
20190501|2018-10-03 09:30,3,74.05,74.51,73.5,74.5,418
20190501|2018-10-03 10:00,3,74.69,74.91,74.35,74.35,146
20190501|2018-10-03 10:30,3,74.26,74.65,74.26,74.65,60
20190501|2018-10-03 12:00,3,74.8,75.17,74.8,75.09,107
20190501|2018-10-03 12:30,3,75.24,75.8,75.24,75.67,16
20190501|2018-10-03 13:00,3,75.79,75.8,75.45,75.58,48
20190501|2018-10-03 13:30,3,75.47,75.47,75.47,75.47,10
20190501|2018-10-03 14:30,3,75.3,75.3,75.21,75.21,31
20190501|2018-10-03 15:00,3,75.21,75.24,75.21,75.24,149
20190501|2018-10-03 15:30,3,75.24,75.25,75.24,75.25,371
20190501|2018-10-03 16:00,3,75.27,75.27,75.27,75.27,62
20190501|2018-10-03 16:30,3,75.27,75.27,75.27,75.27,16
20190501|2018-10-03 21:00,4,75.23,75.23,75.23,75.23,37
20190501|2018-10-04 01:00,4,75.3,75.3,75.23,75.23,64
20190501|2018-10-04 01:30,4,75.22,75.22,75.22,75.22,100
20190501|2018-10-04 02:00,4,75.4,75.4,75.4,75.4,20
20190501|2018-10-04 02:30,4,75.5,75.51,75.5,75.51,11
20190501|2018-10-04 03:00,4,75.46,75.46,75.46,75.46,1
20190501|2018-10-04 03:30,4,75.38,75.38,75.38,75.38,24
20190501|2018-10-04 04:00,4,75.38,75.38,75.38,75.38,6
20190501|2018-10-04 04:30,4,75.37,75.37,75.37,75.37,1
20190501|2018-10-04 06:00,4,75.5,75.5,75.5,75.5,10
20190501|2018-10-04 07:00,4,75.25,75.25,75.17,75.17,26
20190501|2018-10-04 08:00,4,75.18,75.18,75,75,37
20190501|2018-10-04 08:30,4,75.1,75.1,74.8,74.99,76
20190501|2018-10-04 09:00,4,74.87,75.08,74.75,75.01,43
20190501|2018-10-04 09:30,4,74.92,75,74.58,74.93,110
20190501|2018-10-04 10:00,4,74.85,74.9,74.64,74.79,193
20190501|2018-10-04 10:30,4,74.52,74.52,74.4,74.4,81
20190501|2018-10-04 11:00,4,74.11,74.25,74.11,74.25,25
20190501|2018-10-04 11:30,4,74.1,74.15,74.1,74.15,18
20190501|2018-10-04 12:00,4,73.96,74.02,73.96,74.02,5
20190501|2018-10-04 12:30,4,73.58,73.61,73.28,73.51,21
20190501|2018-10-04 13:00,4,73.8,73.8,73.55,73.55,4
20190501|2018-10-04 13:30,4,73.74,73.78,73.74,73.78,5
20190501|2018-10-04 14:30,4,73.87,73.87,73.87,73.87,1
20190501|2018-10-04 15:00,4,73.84,73.84,73.84,73.84,1
20190501|2018-10-05 03:00,5,74.03,74.05,74.03,74.05,2
20190501|2018-10-05 04:30,5,74.16,74.16,74.16,74.16,1
20190501|2018-10-05 05:00,5,74.01,74.01,73.93,73.93,4
20190501|2018-10-05 06:30,5,73.93,73.93,73.93,73.93,1
20190501|2018-10-05 08:30,5,73.56,73.56,73.32,73.44,11
20190501|2018-10-05 09:00,5,74.06,74.08,73.87,73.87,49
20190501|2018-10-05 09:30,5,74.15,74.15,74.15,74.15,1
20190501|2018-10-05 10:30,5,73.84,73.84,73.84,73.84,1
20190501|2018-10-05 11:00,5,73.8,74.1,73.75,74.1,274
20190501|2018-10-05 11:30,5,74.4,74.4,74.32,74.32,30
20190501|2018-10-05 12:00,5,74.08,74.09,74.07,74.09,31
20190501|2018-10-05 12:30,5,73.96,73.96,73.96,73.96,1
20190501|2018-10-05 13:00,5,73.87,73.87,73.7,73.7,58
20190501|2018-10-05 13:30,5,73.6,73.67,73.6,73.64,30
20190501|2018-10-08 03:30,8,72.86,72.93,72.86,72.91,4
20190501|2018-10-08 07:30,8,72.65,72.65,72.65,72.65,7
20190501|2018-10-08 08:00,8,73.08,73.08,73.08,73.08,1
20190501|2018-10-08 08:30,8,73.29,73.55,73.29,73.55,9
20190501|2018-10-08 09:00,8,73.55,73.55,73.17,73.17,6
20190501|2018-10-08 12:30,8,73.49,73.59,73.49,73.59,3
20190501|2018-10-08 13:00,8,73.41,73.57,73.41,73.57,7
20190501|2018-10-09 04:00,9,74.18,74.23,74.18,74.23,9
20190501|2018-10-09 05:00,9,74.02,74.02,74.02,74.02,1
20190501|2018-10-09 08:00,9,73.87,73.87,73.87,73.87,1
20190501|2018-10-09 08:30,9,73.97,73.97,73.93,73.93,2
20190501|2018-10-09 09:00,9,73.67,73.69,73.59,73.59,9
20190501|2018-10-09 09:30,9,73.85,74.21,73.85,74.21,2
20190501|2018-10-09 10:00,9,74.13,74.31,74.13,74.25,13
20190501|2018-10-09 10:30,9,74.19,74.19,74.19,74.19,2
20190501|2018-10-09 11:30,9,74.03,74.03,74.03,74.03,2
20190501|2018-10-09 12:30,9,74.17,74.51,74.17,74.51,38
20190501|2018-10-09 13:00,9,74.3,74.33,74.3,74.33,36
20190501|2018-10-10 06:00,10,74.11,74.11,74.11,74.11,1
20190501|2018-10-10 07:30,10,73.97,73.97,73.97,73.97,1
20190501|2018-10-10 08:00,10,73.93,74.05,73.93,74.05,5
20190501|2018-10-10 08:30,10,73.89,73.89,73.89,73.89,49
20190501|2018-10-10 09:00,10,73.58,73.58,73.58,73.58,1
20190501|2018-10-10 09:30,10,73.27,73.32,73.04,73.05,58
20190501|2018-10-10 10:00,10,72.92,73.17,72.66,72.99,12
20190501|2018-10-10 10:30,10,72.96,72.96,72.77,72.77,8
20190501|2018-10-10 11:00,10,72.77,72.92,72.54,72.8,73
20190501|2018-10-10 12:00,10,72.7,72.7,72.69,72.69,13
20190501|2018-10-10 12:30,10,72.93,72.95,72.84,72.84,30
20190501|2018-10-10 13:00,10,72.75,72.75,72.62,72.62,12
20190501|2018-10-10 14:00,10,72.54,72.54,72.54,72.54,10
20190501|2018-10-10 14:30,10,72.3,72.3,72.3,72.3,40
20190501|2018-10-10 15:30,10,72.17,72.17,72.13,72.13,2
20190501|2018-10-10 19:00,11,72.07,72.07,72.07,72.07,2
20190501|2018-10-11 02:30,11,72.05,72.05,71.88,71.88,3
20190501|2018-10-11 04:00,11,71.39,71.39,71.39,71.39,2
20190501|2018-10-11 05:00,11,71.71,71.71,71.71,71.71,4
20190501|2018-10-11 07:30,11,71.89,71.96,71.79,71.79,3
20190501|2018-10-11 08:00,11,71.66,71.7,71.66,71.7,4
20190501|2018-10-11 09:00,11,71.41,71.41,71.41,71.41,1
20190501|2018-10-11 09:30,11,71.24,71.24,71.16,71.16,4
20190501|2018-10-11 10:00,11,71.09,71.34,70.72,70.92,315
20190501|2018-10-11 12:00,11,70.72,70.73,70.72,70.73,4
20190501|2018-10-11 12:30,11,70.6,70.6,70.59,70.59,279
20190501|2018-10-11 13:00,11,70.59,70.59,70.5,70.5,34
20190501|2018-10-11 13:30,11,70.21,70.21,70.21,70.21,1
20190501|2018-10-12 01:30,12,71.3,71.3,71.25,71.28,150
20190501|2018-10-12 02:00,12,71.31,71.34,71.3,71.34,115
20190501|2018-10-12 07:00,12,71.29,71.29,71.29,71.29,3
20190501|2018-10-12 07:30,12,71.33,71.33,71.25,71.25,51
20190501|2018-10-12 08:00,12,71.29,71.29,71.29,71.29,1
20190501|2018-10-12 08:30,12,71.01,71.01,71,71,6
20190501|2018-10-12 09:00,12,70.74,70.74,70.6,70.65,290
20190501|2018-10-12 09:30,12,70.65,70.82,70.61,70.82,31
20190501|2018-10-12 10:00,12,70.88,70.88,70.88,70.88,9
20190501|2018-10-12 10:30,12,70.9,70.9,70.55,70.55,43
20190501|2018-10-12 11:00,12,70.55,70.55,70.23,70.23,24
20190501|2018-10-12 11:30,12,70.1,70.3,70.1,70.3,2
20190501|2018-10-12 13:00,12,70.51,70.8,70.45,70.8,68
20190501|2018-10-12 13:30,12,70.87,70.98,70.82,70.98,10
20190501|2018-10-15 01:30,15,71.46,71.48,71.46,71.48,51
20190501|2018-10-15 02:00,15,71.32,71.32,71.32,71.32,25
20190501|2018-10-15 02:30,15,71.23,71.23,71.1,71.1,24
20190501|2018-10-15 03:00,15,70.88,71.04,70.88,71.04,52
20190501|2018-10-15 03:30,15,71.11,71.26,71.11,71.26,20
20190501|2018-10-15 04:00,15,71.01,71.01,71.01,71.01,8
20190501|2018-10-15 04:30,15,71.26,71.36,71.26,71.36,34
20190501|2018-10-15 05:00,15,71.36,71.39,71.36,71.39,49
20190501|2018-10-15 06:30,15,71.41,71.41,71.41,71.41,4
20190501|2018-10-15 07:00,15,71.39,71.39,71.31,71.31,16
20190501|2018-10-15 08:00,15,71.01,71.01,71,71,35
20190501|2018-10-15 08:30,15,70.8,70.82,70.47,70.47,154
20190501|2018-10-15 09:00,15,70.42,70.76,70.4,70.76,64
20190501|2018-10-15 10:00,15,71.06,71.09,71.06,71.09,100
20190501|2018-10-15 10:30,15,70.77,70.77,70.7,70.7,100
20190501|2018-10-15 12:30,15,70.94,70.94,70.94,70.94,10
20190501|2018-10-15 13:00,15,71.15,71.26,71.15,71.26,150
20190501|2018-10-15 13:30,15,71.22,71.22,71.09,71.09,18
20190501|2018-10-15 14:00,15,71.03,71.03,71.03,71.03,14
20190501|2018-10-16 01:00,16,71.35,71.35,71.35,71.35,1
20190501|2018-10-16 03:00,16,70.64,70.75,70.63,70.75,4
20190501|2018-10-16 03:30,16,70.77,70.77,70.77,70.77,5
20190501|2018-10-16 04:00,16,70.76,70.76,70.76,70.76,1
20190501|2018-10-16 06:00,16,70.64,70.64,70.64,70.64,17
20190501|2018-10-16 06:30,16,70.67,70.67,70.67,70.67,8
20190501|2018-10-16 07:00,16,70.81,70.89,70.81,70.89,8
20190501|2018-10-16 07:30,16,70.91,70.91,70.91,70.91,13
20190501|2018-10-16 08:00,16,70.94,70.96,70.94,70.96,2
20190501|2018-10-16 08:30,16,70.8,71.12,70.76,71.11,15
20190501|2018-10-16 09:00,16,71.3,71.37,71.27,71.37,93
20190501|2018-10-16 09:30,16,70.98,71.16,70.97,71.16,89
20190501|2018-10-16 10:00,16,71.31,71.31,71.31,71.31,50
20190501|2018-10-16 10:30,16,71.24,71.46,71.24,71.46,52
20190501|2018-10-16 11:00,16,71.41,71.77,71.27,71.27,61
20190501|2018-10-16 11:30,16,71.34,71.34,71.32,71.33,5
20190501|2018-10-16 12:00,16,71.43,71.47,71.43,71.47,8
20190501|2018-10-16 12:30,16,71.71,71.75,71.69,71.75,49
20190501|2018-10-16 13:00,16,71.62,71.62,71.62,71.62,1
20190501|2018-10-16 13:30,16,71.48,71.48,71.48,71.48,1
20190501|2018-10-17 04:00,17,71.69,71.69,71.37,71.37,3
20190501|2018-10-17 04:30,17,71.39,71.4,71.31,71.31,35
20190501|2018-10-17 05:00,17,71.23,71.23,71.23,71.23,5
20190501|2018-10-17 06:30,17,71.11,71.11,71.11,71.11,2
20190501|2018-10-17 07:00,17,71.15,71.15,71.14,71.14,7
20190501|2018-10-17 07:30,17,71.02,71.02,71,71,30
20190501|2018-10-17 08:00,17,70.98,70.99,70.83,70.83,4
20190501|2018-10-17 08:30,17,70.47,70.88,70.47,70.77,43
20190501|2018-10-17 09:00,17,70.66,70.66,70.61,70.61,2
20190501|2018-10-17 09:30,17,70.44,70.44,70.12,70.16,21
20190501|2018-10-17 10:00,17,69.82,69.87,69.82,69.86,23
20190501|2018-10-17 10:30,17,69.92,70,69.92,70,2
20190501|2018-10-17 11:30,17,70.06,70.27,70.02,70.21,6
20190501|2018-10-17 12:00,17,70.26,70.26,70.26,70.26,2
20190501|2018-10-17 13:00,17,69.79,69.88,69.72,69.72,18
20190501|2018-10-17 13:30,17,69.72,69.72,69.72,69.72,3
20190501|2018-10-17 19:00,18,69.94,69.94,69.94,69.94,1
20190501|2018-10-18 02:00,18,69.79,69.79,69.66,69.66,2
20190501|2018-10-18 03:00,18,69.7,69.7,69.7,69.7,1
20190501|2018-10-18 05:30,18,69.2,69.22,69.2,69.22,8
20190501|2018-10-18 06:00,18,69.08,69.08,69.08,69.08,50
20190501|2018-10-18 07:00,18,68.8,68.87,68.8,68.83,6
20190501|2018-10-18 07:30,18,68.84,68.85,68.82,68.82,4
20190501|2018-10-18 08:00,18,68.72,68.72,68.67,68.72,8
20190501|2018-10-18 08:30,18,68.75,68.75,68.75,68.75,1
20190501|2018-10-18 09:00,18,69.06,69.25,69.04,69.25,4
20190501|2018-10-18 09:30,18,69.44,69.5,69.31,69.5,165
20190501|2018-10-18 10:30,18,69.4,69.4,69.26,69.26,2
20190501|2018-10-18 11:00,18,69.1,69.1,69.1,69.1,1
20190501|2018-10-18 12:00,18,69.23,69.3,69.22,69.22,13
20190501|2018-10-18 12:30,18,69.12,69.12,68.89,68.89,4
20190501|2018-10-18 13:00,18,68.91,68.91,68.7,68.7,153
20190501|2018-10-18 19:30,19,68.98,69.02,68.98,69.02,11
20190501|2018-10-19 03:00,19,68.82,68.86,68.71,68.86,195
20190501|2018-10-19 03:30,19,68.88,69.06,68.88,69.06,73
20190501|2018-10-19 04:00,19,69.15,69.26,69.15,69.18,101
20190501|2018-10-19 04:30,19,69.19,69.31,69.19,69.31,21
20190501|2018-10-19 05:00,19,69.38,69.38,69.38,69.38,2
20190501|2018-10-19 06:30,19,69.5,69.5,69.5,69.5,3
20190501|2018-10-19 07:30,19,69.54,69.7,69.54,69.6,47
20190501|2018-10-19 08:30,19,69.44,69.83,69.42,69.83,73
20190501|2018-10-19 09:00,19,69.81,69.93,69.8,69.87,66
20190501|2018-10-19 09:30,19,69.87,69.87,69.87,69.87,26
20190501|2018-10-19 10:00,19,69.79,69.79,69.46,69.46,5
20190501|2018-10-19 10:30,19,69.55,69.65,69.55,69.65,2
20190501|2018-10-19 13:00,19,69.29,69.35,69.28,69.35,32
20190501|2018-10-19 14:30,19,69.66,69.66,69.66,69.66,4
20190501|2018-10-22 01:30,22,69.92,69.94,69.92,69.94,51
20190501|2018-10-22 02:00,22,69.9,69.93,69.89,69.93,21
20190501|2018-10-22 03:30,22,69.8,69.8,69.8,69.8,10
20190501|2018-10-22 04:00,22,69.71,69.71,69.71,69.71,4
20190501|2018-10-22 04:30,22,69.64,69.64,69.63,69.63,4
20190501|2018-10-22 05:30,22,69.67,69.67,69.66,69.66,6
20190501|2018-10-22 06:00,22,69.65,69.65,69.61,69.61,12
20190501|2018-10-22 07:30,22,69.44,69.44,69.44,69.44,50
20190501|2018-10-22 08:00,22,69.49,69.49,69.28,69.28,3
20190501|2018-10-22 08:30,22,69.14,69.14,69.02,69.05,72
20190501|2018-10-22 09:30,22,69.28,69.39,69.28,69.39,15
20190501|2018-10-22 10:00,22,69.5,69.65,69.5,69.62,15
20190501|2018-10-22 10:30,22,69.62,69.62,69.62,69.62,1
20190501|2018-10-22 11:00,22,69.54,69.54,69.48,69.48,2
20190501|2018-10-22 11:30,22,69.7,69.7,69.7,69.7,5
20190501|2018-10-22 12:00,22,69.75,69.75,69.75,69.75,9
20190501|2018-10-22 12:30,22,69.49,69.56,69.49,69.56,3
20190501|2018-10-22 13:00,22,69.84,69.84,69.7,69.7,12
20190501|2018-10-22 13:30,22,69.97,69.97,69.97,69.97,7
20190501|2018-10-22 14:00,22,69.97,70,69.97,69.99,16
20190501|2018-10-23 02:30,23,69.38,69.38,69.38,69.38,18
20190501|2018-10-23 03:30,23,69.3,69.32,69.3,69.32,2
20190501|2018-10-23 04:00,23,69.2,69.2,68.64,68.66,17
20190501|2018-10-23 04:30,23,68.89,68.89,68.89,68.89,8
20190501|2018-10-23 06:00,23,68.74,68.75,68.74,68.75,28
20190501|2018-10-23 07:00,23,68.56,68.7,68.56,68.7,13
20190501|2018-10-23 07:30,23,68.65,68.65,68.65,68.65,5
20190501|2018-10-23 08:00,23,68.26,68.27,68.26,68.27,7
20190501|2018-10-23 08:30,23,68.39,68.42,68.37,68.37,9
20190501|2018-10-23 09:00,23,68.27,68.27,68.03,68.03,15
20190501|2018-10-23 09:30,23,67.96,67.96,67.95,67.95,2
20190501|2018-10-23 10:00,23,67.92,67.92,67.8,67.82,14
20190501|2018-10-23 10:30,23,67.75,67.75,66.99,66.99,314
20190501|2018-10-23 11:00,23,66.86,66.93,66.49,66.68,64
20190501|2018-10-23 11:30,23,66.58,66.99,66.58,66.86,146
20190501|2018-10-23 12:00,23,66.83,67.05,66.83,67.05,21
20190501|2018-10-23 12:30,23,67,67,66.8,66.8,3
20190501|2018-10-23 13:00,23,66.73,67.01,66.69,67.01,108
20190501|2018-10-23 13:30,23,67.16,67.26,67.15,67.26,28
20190501|2018-10-23 14:00,23,67.18,67.18,67.13,67.13,2
20190501|2018-10-23 22:00,24,67.26,67.26,67.26,67.26,4
20190501|2018-10-24 01:30,24,67.07,67.07,66.98,66.98,3
20190501|2018-10-24 03:00,24,67.04,67.04,66.84,66.87,60
20190501|2018-10-24 03:30,24,66.89,66.89,66.7,66.75,46
20190501|2018-10-24 04:00,24,66.94,66.95,66.94,66.94,24
20190501|2018-10-24 04:30,24,66.92,67.08,66.92,66.99,56
20190501|2018-10-24 05:00,24,67.13,67.13,66.92,66.92,14
20190501|2018-10-24 05:30,24,66.98,67.1,66.98,67.08,7
20190501|2018-10-24 06:00,24,67.08,67.38,67.08,67.3,237
20190501|2018-10-24 06:30,24,67.4,67.4,67.37,67.37,9
20190501|2018-10-24 07:00,24,67.37,67.37,67.37,67.37,4
20190501|2018-10-24 07:30,24,67.56,67.56,67.54,67.54,3
20190501|2018-10-24 08:00,24,67.67,67.68,67.64,67.64,11
20190501|2018-10-24 08:30,24,67.58,67.68,67.44,67.44,371
20190501|2018-10-24 09:00,24,67.33,67.33,67.16,67.16,7
20190501|2018-10-24 09:30,24,67.44,67.59,67.24,67.27,53
20190501|2018-10-24 10:00,24,67.41,67.6,67.28,67.6,91
20190501|2018-10-24 10:30,24,67.69,67.76,67.55,67.55,9
20190501|2018-10-24 11:00,24,67.69,68.05,67.69,68.05,28
20190501|2018-10-24 11:30,24,67.8,67.86,67.8,67.86,3
20190501|2018-10-24 12:00,24,67.74,67.74,67.58,67.58,6
20190501|2018-10-24 12:30,24,67.49,67.49,67.49,67.49,7
20190501|2018-10-24 13:30,24,67.35,67.35,67.19,67.19,4
20190501|2018-10-24 14:00,24,67.01,67.01,66.88,66.89,137
20190501|2018-10-24 14:30,24,66.83,66.83,66.79,66.79,14
20190501|2018-10-24 15:00,24,66.79,66.79,66.75,66.75,89
20190501|2018-10-25 01:00,25,66.97,66.97,66.96,66.96,10
20190501|2018-10-25 01:30,25,67,67.01,66.98,66.98,32
20190501|2018-10-25 02:00,25,66.93,66.93,66.85,66.85,8
20190501|2018-10-25 02:30,25,67.03,67.03,67.03,67.03,2
20190501|2018-10-25 03:00,25,67.03,67.14,67,67.11,107
20190501|2018-10-25 03:30,25,67.2,67.31,67.2,67.31,38
20190501|2018-10-25 04:00,25,67.37,67.37,67.37,67.37,4
20190501|2018-10-25 05:30,25,67.23,67.23,67.23,67.23,1
20190501|2018-10-25 06:30,25,67.54,67.62,67.54,67.62,103
20190501|2018-10-25 07:00,25,67.69,67.73,67.69,67.73,24
20190501|2018-10-25 07:30,25,67.74,67.74,67.74,67.74,2
20190501|2018-10-25 08:00,25,67.62,67.62,67.43,67.43,10
20190501|2018-10-25 08:30,25,67.33,67.86,67.33,67.86,59
20190501|2018-10-25 09:00,25,67.8,67.8,67.44,67.44,35
20190501|2018-10-25 09:30,25,67.44,67.44,67.44,67.44,3
20190501|2018-10-25 10:00,25,67.43,67.85,67.43,67.85,68
20190501|2018-10-25 10:30,25,67.75,67.91,67.73,67.91,4
20190501|2018-10-25 11:00,25,67.61,67.61,67.54,67.59,64
20190501|2018-10-25 12:30,25,67.68,67.83,67.68,67.83,18
20190501|2018-10-25 13:00,25,67.77,67.91,67.6,67.6,14
20190501|2018-10-25 21:30,26,67.22,67.23,67.19,67.23,4
20190501|2018-10-25 22:00,26,67.17,67.17,67.14,67.14,10
20190501|2018-10-26 00:00,26,67.05,67.05,66.99,66.99,8
20190501|2018-10-26 00:30,26,67.05,67.05,67.05,67.05,1
20190501|2018-10-26 01:30,26,67.13,67.18,67.05,67.05,135
20190501|2018-10-26 02:00,26,67.05,67.05,67,67,91
20190501|2018-10-26 02:30,26,66.96,67.06,66.94,67.06,9
20190501|2018-10-26 03:00,26,67.22,67.22,67.22,67.22,1
20190501|2018-10-26 03:30,26,67.3,67.33,67.26,67.26,11
20190501|2018-10-26 04:00,26,67.15,67.15,66.91,66.92,146
20190501|2018-10-26 04:30,26,66.92,66.92,66.7,66.7,84
20190501|2018-10-26 05:30,26,66.7,66.81,66.7,66.81,21
20190501|2018-10-26 06:00,26,66.93,67.06,66.93,67.06,15
20190501|2018-10-26 07:00,26,66.93,66.93,66.93,66.93,1
20190501|2018-10-26 07:30,26,67,67.26,67,67.26,14
20190501|2018-10-26 08:30,26,66.93,67.41,66.92,67.41,27
20190501|2018-10-26 09:00,26,67.2,67.2,67.05,67.07,26
20190501|2018-10-26 09:30,26,67.24,67.51,67.24,67.51,13
20190501|2018-10-26 10:00,26,67.49,67.64,67.43,67.63,524
20190501|2018-10-26 10:30,26,67.76,68.09,67.76,68.09,22
20190501|2018-10-26 11:00,26,67.83,67.83,67.83,67.83,1
20190501|2018-10-26 12:00,26,67.89,68.16,67.88,68.16,16
20190501|2018-10-26 13:00,26,67.88,68.05,67.88,68.03,9
20190501|2018-10-26 14:00,26,68.13,68.13,68.13,68.13,1
20190501|2018-10-26 14:30,26,68.17,68.17,68.17,68.17,1
20190501|2018-10-26 15:30,26,68.07,68.07,68.07,68.07,1
20190501|2018-10-29 00:30,29,67.77,67.77,67.76,67.76,2
20190501|2018-10-29 01:30,29,67.68,67.68,67.68,67.68,8
20190501|2018-10-29 02:00,29,67.79,67.79,67.69,67.69,20
20190501|2018-10-29 02:30,29,67.64,67.64,67.64,67.64,3
20190501|2018-10-29 03:00,29,67.63,67.7,67.61,67.61,13
20190501|2018-10-29 04:00,29,67.57,67.57,67.45,67.45,24
20190501|2018-10-29 05:00,29,67.85,67.86,67.85,67.86,4
20190501|2018-10-29 05:30,29,67.85,67.85,67.85,67.85,1
20190501|2018-10-29 07:00,29,68.05,68.06,68.05,68.06,3
20190501|2018-10-29 07:30,29,67.84,67.86,67.69,67.69,13
20190501|2018-10-29 08:00,29,67.63,67.63,67.63,67.63,12
20190501|2018-10-29 08:30,29,67.69,67.71,67.68,67.68,3
20190501|2018-10-29 09:00,29,67.56,67.69,67.33,67.69,47
20190501|2018-10-29 09:30,29,67.56,67.56,67.56,67.56,2
20190501|2018-10-29 10:00,29,67.47,67.82,67.47,67.82,10
20190501|2018-10-29 10:30,29,67.82,68.02,67.73,68.02,22
20190501|2018-10-29 11:00,29,67.68,67.92,67.64,67.92,41
20190501|2018-10-29 12:00,29,67.79,67.79,67.79,67.79,2
20190501|2018-10-29 12:30,29,67.87,67.9,67.87,67.9,15
20190501|2018-10-29 13:00,29,67.83,67.86,67.68,67.74,16
20190501|2018-10-29 14:00,29,67.35,67.35,67.32,67.32,9
20190501|2018-10-29 14:30,29,67.13,67.13,67.13,67.13,4
20190501|2018-10-30 01:30,30,67.81,67.84,67.81,67.84,2
20190501|2018-10-30 02:00,30,67.81,67.81,67.81,67.81,9
20190501|2018-10-30 02:30,30,67.59,67.59,67.59,67.59,9
20190501|2018-10-30 03:00,30,67.55,67.55,67.55,67.55,1
20190501|2018-10-30 03:30,30,67.75,67.77,67.56,67.57,69
20190501|2018-10-30 04:00,30,67.58,67.58,67.36,67.36,130
20190501|2018-10-30 05:00,30,67.36,67.36,67.28,67.28,29
20190501|2018-10-30 06:30,30,67.18,67.18,67.06,67.06,164
20190501|2018-10-30 07:00,30,67.04,67.14,66.97,66.97,18
20190501|2018-10-30 07:30,30,66.97,67.05,66.79,66.79,275
20190501|2018-10-30 08:00,30,66.7,66.71,66.12,66.39,849
20190501|2018-10-30 08:30,30,66.33,66.5,66.25,66.38,28
20190501|2018-10-30 09:00,30,66.24,66.5,66.24,66.39,33
20190501|2018-10-30 09:30,30,66.52,66.96,66.52,66.86,77
20190501|2018-10-30 10:00,30,66.68,67.08,66.68,67.04,59
20190501|2018-10-30 10:30,30,67.1,67.41,67.1,67.25,1174
20190501|2018-10-30 11:00,30,67.25,67.46,67.25,67.46,241
20190501|2018-10-30 11:30,30,66.86,66.92,66.86,66.88,24
20190501|2018-10-30 12:00,30,66.61,66.81,66.54,66.81,133
20190501|2018-10-30 12:30,30,66.97,66.97,66.93,66.94,3
20190501|2018-10-30 13:00,30,66.57,66.78,66.46,66.78,115
20190501|2018-10-30 13:30,30,66.71,66.72,66.71,66.71,9
20190501|2018-10-30 15:00,30,66.79,66.79,66.79,66.79,1
20190501|2018-10-30 15:30,30,67.03,67.03,67.03,67.03,10
20190501|2018-10-31 02:00,31,67.36,67.36,67.36,67.36,1
20190501|2018-10-31 03:00,31,67.36,67.55,67.36,67.55,13
20190501|2018-10-31 03:30,31,67.29,67.29,67.29,67.29,2
20190501|2018-10-31 04:30,31,67.27,67.27,67.15,67.19,31
20190501|2018-10-31 05:30,31,66.95,67.07,66.95,67.07,13
20190501|2018-10-31 06:00,31,67.07,67.07,67.07,67.07,1
20190501|2018-10-31 06:30,31,66.96,67,66.96,67,38
20190501|2018-10-31 07:00,31,67,67.04,66.95,66.95,72
20190501|2018-10-31 07:30,31,66.92,66.92,66.9,66.9,118
20190501|2018-10-31 08:00,31,66.76,66.76,66.63,66.63,226
20190501|2018-10-31 08:30,31,66.56,66.58,66.4,66.49,441
20190501|2018-10-31 09:00,31,66.61,66.61,66.55,66.55,10
20190501|2018-10-31 09:30,31,66.69,67.12,66.57,66.58,129
20190501|2018-10-31 10:00,31,66.9,66.9,66.9,66.9,1
20190501|2018-10-31 10:30,31,67.1,67.2,66.94,66.94,292
20190501|2018-10-31 11:00,31,66.98,67.04,66.89,67.04,56
20190501|2018-10-31 11:30,31,66.82,66.82,66.82,66.82,50
20190501|2018-10-31 12:00,31,66.82,66.83,66.76,66.76,200
20190501|2018-10-31 12:30,31,66.66,66.66,66.35,66.35,67
20190501|2018-10-31 13:00,31,66.3,66.4,65.97,65.97,228
20190501|2018-10-31 13:30,31,65.76,65.76,65.76,65.76,2
20190501|2018-10-31 14:00,31,65.89,65.89,65.89,65.89,3
20190501|2018-10-31 14:30,31,65.81,65.81,65.81,65.81,2
20190501|2018-10-31 15:30,31,65.57,65.57,65.57,65.57,1
20190501|2018-11-01 00:30,1,65.47,65.47,65.47,65.47,1
20190501|2018-11-01 03:00,1,65.72,65.72,65.72,65.72,2
20190501|2018-11-01 03:30,1,65.52,65.52,65.43,65.43,153
20190501|2018-11-01 04:00,1,65.43,65.43,65.43,65.43,2
20190501|2018-11-01 07:00,1,65.69,65.69,65.69,65.69,6
20190501|2018-11-01 07:30,1,65.72,65.72,65.72,65.72,1
20190501|2018-11-01 08:00,1,65.77,66,65.77,65.99,24
20190501|2018-11-01 08:30,1,65.88,65.89,65.88,65.89,2
20190501|2018-11-01 09:00,1,65.78,65.92,65.43,65.92,25
20190501|2018-11-01 10:00,1,65.58,65.58,64.72,64.72,29
20190501|2018-11-01 10:30,1,64.63,64.63,63.77,63.88,36
20190501|2018-11-01 11:00,1,64,64.32,64,64,40
20190501|2018-11-01 11:30,1,64.06,64.06,64.06,64.06,2
20190501|2018-11-01 12:00,1,64.03,64.11,64.03,64.11,4
20190501|2018-11-01 12:30,1,64.16,64.42,64.16,64.26,27
20190501|2018-11-01 13:00,1,64.17,64.42,64.17,64.34,8
20190501|2018-11-01 13:30,1,64.31,64.31,64.29,64.29,2
20190501|2018-11-01 14:00,1,64.1,64.1,64.1,64.1,1
20190501|2018-11-01 14:30,1,64.13,64.13,64.13,64.13,3
20190501|2018-11-01 15:00,1,64.12,64.12,64.11,64.11,40
20190501|2018-11-01 15:30,1,64.07,64.1,64.07,64.1,6
20190501|2018-11-01 16:30,1,64.1,64.1,64.1,64.1,5
20190501|2018-11-01 19:30,2,64.13,64.13,64.13,64.13,1
20190501|2018-11-01 20:00,2,63.93,63.93,63.93,63.93,1
20190501|2018-11-01 20:30,2,63.92,63.92,63.92,63.92,2
20190501|2018-11-02 00:00,2,64.3,64.3,64.3,64.3,1
20190501|2018-11-02 01:00,2,64.47,64.47,64.47,64.47,2
20190501|2018-11-02 02:30,2,64.1,64.1,64.1,64.1,1
20190501|2018-11-02 03:30,2,63.9,63.9,63.9,63.9,4
20190501|2018-11-02 05:00,2,64.24,64.25,64.24,64.25,2
20190501|2018-11-02 06:30,2,64.13,64.15,64.13,64.14,6
20190501|2018-11-02 07:00,2,63.97,64.12,63.91,64.11,13
20190501|2018-11-02 07:30,2,64.05,64.05,63.97,64.03,11
20190501|2018-11-02 08:00,2,63.84,63.87,63.68,63.84,24
20190501|2018-11-02 08:30,2,63.92,63.93,63.88,63.88,33
20190501|2018-11-02 09:00,2,63.97,64.21,63.97,64.15,8
20190501|2018-11-02 09:30,2,64.13,64.13,63.8,63.8,13
20190501|2018-11-02 10:00,2,63.78,63.92,63.4,63.92,48
20190501|2018-11-02 10:30,2,64.05,64.06,63.97,63.97,7
20190501|2018-11-02 11:00,2,64.01,64.01,63.75,63.75,18
20190501|2018-11-02 11:30,2,63.92,63.92,63.7,63.71,22
20190501|2018-11-02 12:00,2,63.69,63.7,63.62,63.65,13
20190501|2018-11-02 12:30,2,63.69,63.77,63.69,63.77,2
20190501|2018-11-02 13:30,2,63.78,63.78,63.78,63.78,1
20190501|2018-11-02 14:00,2,63.77,63.78,63.65,63.7,26
20190501|2018-11-02 15:00,2,63.53,63.56,63.53,63.56,4
20190501|2018-11-02 15:30,2,63.61,63.61,63.59,63.59,2
20190501|2018-11-05 03:30,5,63.71,63.74,63.71,63.74,21
20190501|2018-11-05 04:00,5,63.69,63.69,63.69,63.69,1
20190501|2018-11-05 04:30,5,63.56,63.59,63.56,63.59,15
20190501|2018-11-05 06:00,5,63.63,63.63,63.63,63.63,1
20190501|2018-11-05 06:30,5,63.82,63.88,63.82,63.88,6
20190501|2018-11-05 07:00,5,63.9,64.02,63.89,63.97,45
20190501|2018-11-05 07:30,5,64.08,64.23,64.02,64.23,15
20190501|2018-11-05 08:00,5,64.11,64.37,64.1,64.36,32
20190501|2018-11-05 08:30,5,64.22,64.47,64.19,64.19,9
20190501|2018-11-05 09:00,5,64.05,64.08,64.05,64.08,8
20190501|2018-11-05 09:30,5,64.35,64.36,64.35,64.36,3
20190501|2018-11-05 10:00,5,64.5,64.58,64.21,64.21,23
20190501|2018-11-05 10:30,5,63.97,64.14,63.97,64.14,6
20190501|2018-11-05 12:30,5,64.05,64.09,64.05,64.09,57
20190501|2018-11-05 13:00,5,64.12,64.12,64.04,64.04,20
20190501|2018-11-05 13:30,5,63.69,63.69,63.45,63.52,217
20190501|2018-11-05 15:00,5,63.44,63.44,63.44,63.44,2
20190501|2018-11-05 15:30,5,63.36,63.36,63.27,63.27,41
20190501|2018-11-05 23:30,6,63.57,63.57,63.57,63.57,1
20190501|2018-11-06 01:30,6,63.46,63.47,63.46,63.47,9
20190501|2018-11-06 02:00,6,63.53,63.53,63.35,63.35,2
20190501|2018-11-06 03:00,6,63.59,63.59,63.59,63.59,6
20190501|2018-11-06 03:30,6,63.58,63.58,63.51,63.51,8
20190501|2018-11-06 04:00,6,63.57,63.58,63.57,63.58,8
20190501|2018-11-06 04:30,6,63.61,63.61,63.61,63.61,1
20190501|2018-11-06 05:00,6,63.64,63.64,63.64,63.64,13
20190501|2018-11-06 05:30,6,63.31,63.31,63.31,63.31,1
20190501|2018-11-06 06:30,6,63.6,63.6,63.6,63.6,1
20190501|2018-11-06 07:00,6,63.64,63.64,63.64,63.64,1
20190501|2018-11-06 07:30,6,63.7,63.9,63.63,63.9,67
20190501|2018-11-06 08:00,6,63.79,63.85,63.78,63.85,37
20190501|2018-11-06 08:30,6,63.84,63.9,63.64,63.64,42
20190501|2018-11-06 09:00,6,63.63,63.68,63.61,63.68,4
20190501|2018-11-06 09:30,6,63.37,63.37,62.78,63.08,44
20190501|2018-11-06 10:00,6,63.03,63.12,62.39,62.39,56
20190501|2018-11-06 10:30,6,62.47,62.49,62.47,62.49,2
20190501|2018-11-06 11:00,6,62.31,62.36,62.28,62.36,5
20190501|2018-11-06 11:30,6,62.29,62.48,62.29,62.48,7
20190501|2018-11-06 12:30,6,62.55,62.55,62.54,62.54,3
20190501|2018-11-06 13:00,6,62.92,63.03,62.79,62.88,5
20190501|2018-11-06 13:30,6,62.95,62.95,62.84,62.84,3
20190501|2018-11-06 14:30,6,62.84,62.84,62.84,62.84,1
20190501|2018-11-06 15:00,6,62.93,62.93,62.93,62.93,5
20190501|2018-11-06 15:30,6,62.5,62.5,62.5,62.5,1
20190501|2018-11-06 20:00,7,62.72,62.86,62.72,62.86,5
20190501|2018-11-07 02:30,7,62.7,62.7,62.66,62.66,5
20190501|2018-11-07 03:30,7,63.01,63.24,63.01,63.24,44
20190501|2018-11-07 04:00,7,63.32,63.89,63.32,63.61,4
20190501|2018-11-07 04:30,7,63.54,63.75,63.54,63.75,86
20190501|2018-11-07 05:00,7,63.54,63.54,63.54,63.54,17
20190501|2018-11-07 05:30,7,63.64,63.91,63.64,63.91,76
20190501|2018-11-07 06:30,7,63.6,63.6,63.6,63.6,1
20190501|2018-11-07 07:30,7,63.58,63.58,63.49,63.49,17
20190501|2018-11-07 08:00,7,63.3,63.47,63.3,63.37,90
20190501|2018-11-07 08:30,7,63.43,63.43,63.43,63.43,1
20190501|2018-11-07 09:00,7,63.43,63.43,63.11,63.18,39
20190501|2018-11-07 09:30,7,63.02,63.32,62.22,62.28,248
20190501|2018-11-07 10:00,7,62.31,62.56,62.25,62.32,58
20190501|2018-11-07 10:30,7,62.41,62.82,62.41,62.82,11
20190501|2018-11-07 11:00,7,62.85,62.85,62.53,62.53,2
20190501|2018-11-07 12:00,7,62.8,62.88,62.8,62.88,2
20190501|2018-11-07 12:30,7,62.57,62.63,62.56,62.63,13
20190501|2018-11-07 13:00,7,62.72,62.8,62.65,62.65,10
20190501|2018-11-07 13:30,7,62.73,62.73,62.73,62.73,6
20190501|2018-11-07 14:00,7,62.72,62.72,62.72,62.72,1
20190501|2018-11-07 15:30,7,62.64,62.64,62.61,62.61,3
20190501|2018-11-08 01:30,8,62.89,62.95,62.89,62.95,3
20190501|2018-11-08 02:30,8,63.36,63.36,63.35,63.35,9
20190501|2018-11-08 03:00,8,63.26,63.26,63.08,63.08,6
20190501|2018-11-08 04:00,8,63.07,63.07,63.07,63.07,2
20190501|2018-11-08 04:30,8,63,63,63,63,1
20190501|2018-11-08 05:00,8,62.85,62.85,62.75,62.83,8
20190501|2018-11-08 05:30,8,62.91,62.91,62.91,62.91,1
20190501|2018-11-08 06:00,8,62.64,62.64,62.64,62.64,1
20190501|2018-11-08 06:30,8,62.57,62.57,62.57,62.57,5
20190501|2018-11-08 07:00,8,62.68,62.77,62.65,62.75,5
20190501|2018-11-08 07:30,8,62.55,62.61,62.55,62.61,9
20190501|2018-11-08 08:00,8,62.49,62.49,62.25,62.25,26
20190501|2018-11-08 08:30,8,62.3,62.3,62.1,62.1,32
20190501|2018-11-08 09:00,8,62.13,62.64,62.13,62.45,130
20190501|2018-11-08 09:30,8,62.33,62.33,62.29,62.3,18
20190501|2018-11-08 10:00,8,62.27,62.27,62.27,62.27,5
20190501|2018-11-08 10:30,8,62.26,62.28,62.15,62.15,5
20190501|2018-11-08 11:00,8,62.01,62.01,61.67,61.67,21
20190501|2018-11-08 11:30,8,61.7,62.13,61.69,62.13,9
20190501|2018-11-08 12:30,8,62.08,62.08,62.07,62.07,4
20190501|2018-11-08 13:00,8,62.02,62.02,61.98,62.02,12
20190501|2018-11-08 13:30,8,61.74,61.79,61.72,61.79,8
20190501|2018-11-08 14:30,8,61.68,61.7,61.68,61.69,36
20190501|2018-11-09 02:00,9,61.52,61.52,61.38,61.41,7
20190501|2018-11-09 04:30,9,60.55,60.55,60.55,60.55,1
20190501|2018-11-09 05:00,9,60.88,60.88,60.88,60.88,1
20190501|2018-11-09 05:30,9,60.88,60.88,60.68,60.68,3
20190501|2018-11-09 06:30,9,60.89,60.89,60.89,60.89,2
20190501|2018-11-09 07:00,9,60.85,60.95,60.84,60.95,25
20190501|2018-11-09 07:30,9,60.8,60.84,60.77,60.84,22
20190501|2018-11-09 08:00,9,60.9,61.1,60.71,60.71,48
20190501|2018-11-09 08:30,9,60.6,60.67,60.4,60.47,10
20190501|2018-11-09 09:00,9,60.59,60.92,60.59,60.89,25
20190501|2018-11-09 09:30,9,61.16,61.47,61.16,61.34,19
20190501|2018-11-09 10:00,9,61.38,61.44,61.38,61.44,26
20190501|2018-11-09 10:30,9,60.94,61.01,60.82,60.82,3
20190501|2018-11-09 11:00,9,60.91,60.96,60.83,60.94,4
20190501|2018-11-09 11:30,9,60.94,60.96,60.79,60.96,30
20190501|2018-11-09 13:00,9,61.14,61.14,61.14,61.14,1
20190501|2018-11-09 13:30,9,61.22,61.23,61.22,61.23,8
20190501|2018-11-09 14:00,9,61.19,61.19,61.19,61.19,7
20190501|2018-11-09 14:30,9,60.81,60.81,60.79,60.81,8
20190501|2018-11-09 15:00,9,60.73,60.73,60.73,60.73,3
20190501|2018-11-11 19:00,12,61.71,61.71,61.71,61.71,3
20190501|2018-11-11 22:30,12,61.89,61.89,61.89,61.89,1
20190501|2018-11-12 01:00,12,61.93,62.05,61.92,62.05,12
20190501|2018-11-12 01:30,12,61.98,61.98,61.98,61.98,3
20190501|2018-11-12 02:00,12,62.21,62.21,62.07,62.09,303
20190501|2018-11-12 03:00,12,61.71,61.71,61.71,61.71,1
20190501|2018-11-12 03:30,12,61.66,61.84,61.66,61.78,36
20190501|2018-11-12 04:00,12,61.77,61.77,61.54,61.58,279
20190501|2018-11-12 04:30,12,61.63,61.69,61.54,61.54,65
20190501|2018-11-12 05:00,12,61.5,61.52,61.48,61.52,10
20190501|2018-11-12 06:00,12,61.64,61.64,61.64,61.64,4
20190501|2018-11-12 06:30,12,61.74,61.91,61.74,61.82,83
20190501|2018-11-12 07:00,12,61.81,61.81,61.81,61.81,1
20190501|2018-11-12 07:30,12,61.95,61.95,61.95,61.95,5
20190501|2018-11-12 08:00,12,61.68,61.68,61.67,61.67,7
20190501|2018-11-12 08:30,12,61.48,61.48,61.48,61.48,8
20190501|2018-11-12 09:00,12,61.73,62.02,61.68,62.02,20
20190501|2018-11-12 09:30,12,61.95,61.95,61.73,61.73,5
20190501|2018-11-12 10:00,12,61.7,61.7,61.58,61.61,5
20190501|2018-11-12 10:30,12,61.71,61.71,61.71,61.71,1
20190501|2018-11-12 11:00,12,61.65,61.65,61.65,61.65,1
20190501|2018-11-12 11:30,12,61.77,61.77,61.69,61.69,2
20190501|2018-11-12 12:00,12,61.49,61.49,60.97,60.97,21
20190501|2018-11-12 12:30,12,60.92,61.13,60.92,61.13,7
20190501|2018-11-12 13:00,12,61.06,61.13,60.99,60.99,14
20190501|2018-11-12 13:30,12,60.75,60.75,60.66,60.66,6
20190501|2018-11-12 14:00,12,60.55,60.55,59.85,59.85,21
20190501|2018-11-12 14:30,12,59.84,59.84,59.84,59.84,11
20190501|2018-11-12 15:00,12,60.06,60.06,60.06,60.06,1
20190501|2018-11-12 15:30,12,59.81,59.81,59.81,59.81,7
20190501|2018-11-13 02:00,13,60.26,60.26,60.24,60.24,9
20190501|2018-11-13 02:30,13,60.24,60.24,60.07,60.09,4
20190501|2018-11-13 03:30,13,59.99,59.99,59.54,59.54,17
20190501|2018-11-13 04:00,13,59.61,59.61,59.43,59.43,12
20190501|2018-11-13 04:30,13,59.33,59.33,59.3,59.3,6
20190501|2018-11-13 05:00,13,59.7,59.7,59.66,59.66,2
20190501|2018-11-13 06:30,13,59.84,59.84,59.7,59.78,19
20190501|2018-11-13 07:00,13,60.02,60.06,59.95,60.06,16
20190501|2018-11-13 07:30,13,59.9,59.9,59.89,59.89,6
20190501|2018-11-13 08:00,13,59.56,59.56,59.44,59.44,7
20190501|2018-11-13 08:30,13,59.47,59.52,59.38,59.38,5
20190501|2018-11-13 09:00,13,58.93,58.93,58.2,58.2,181
20190501|2018-11-13 09:30,13,57.98,58.24,57.85,58.24,28
20190501|2018-11-13 10:00,13,58.27,58.27,57.95,57.95,7
20190501|2018-11-13 10:30,13,58.43,58.52,58.35,58.52,12
20190501|2018-11-13 11:00,13,58.37,58.46,58.3,58.46,6
20190501|2018-11-13 11:30,13,58.56,58.56,58.05,58.05,8
20190501|2018-11-13 12:00,13,57.95,57.95,56.86,56.86,90
20190501|2018-11-13 12:30,13,56.9,57.34,56.88,57.21,74
20190501|2018-11-13 13:00,13,56.91,57.3,56.67,56.77,32
20190501|2018-11-13 13:30,13,56.72,56.72,56.19,56.28,44
20190501|2018-11-13 14:00,13,56.28,56.28,56.23,56.28,7
20190501|2018-11-13 14:30,13,55.99,56.03,55.99,56.03,2
20190501|2018-11-13 16:00,13,56.28,56.29,56.28,56.29,24
20190501|2018-11-13 19:00,14,56.67,56.69,56.67,56.69,2
20190501|2018-11-13 20:30,14,56.26,56.26,56.26,56.26,1
20190501|2018-11-13 21:00,14,56.51,56.51,56.51,56.51,1
20190501|2018-11-13 22:00,14,56.39,56.39,56.39,56.39,2
20190501|2018-11-13 23:00,14,56.39,56.4,56.39,56.4,16
20190501|2018-11-13 23:30,14,56.13,56.13,56.13,56.13,1
20190501|2018-11-14 00:00,14,56.31,56.31,56.31,56.31,1
20190501|2018-11-14 00:30,14,56.36,56.36,56.36,56.36,1
20190501|2018-11-14 01:00,14,56.38,56.46,56.38,56.38,8
20190501|2018-11-14 02:00,14,56.46,56.47,56.29,56.29,9
20190501|2018-11-14 02:30,14,56.44,56.44,56.37,56.37,4
20190501|2018-11-14 03:00,14,56.39,57.19,56.39,57.19,50
20190501|2018-11-14 03:30,14,57.07,57.32,57.05,57.22,116
20190501|2018-11-14 04:00,14,57.22,57.22,56.71,56.71,17
20190501|2018-11-14 04:30,14,56.61,56.72,56.61,56.72,3
20190501|2018-11-14 05:00,14,56.73,56.82,56.54,56.54,28
20190501|2018-11-14 05:30,14,56.6,56.79,56.6,56.79,3
20190501|2018-11-14 06:00,14,56.77,57.2,56.77,57.2,10
20190501|2018-11-14 06:30,14,57.17,57.24,57.16,57.24,71
20190501|2018-11-14 07:00,14,57.22,57.33,57.21,57.21,147
20190501|2018-11-14 07:30,14,57.31,57.32,57.23,57.23,10
20190501|2018-11-14 08:00,14,57.37,57.51,57.37,57.51,74
20190501|2018-11-14 08:30,14,57.66,57.91,57.28,57.91,83
20190501|2018-11-14 09:00,14,57.94,58.31,57.79,57.89,24
20190501|2018-11-14 09:30,14,57.96,58.09,57.96,58.09,13
20190501|2018-11-14 10:00,14,58.08,58.08,57.4,57.48,16
20190501|2018-11-14 10:30,14,57.79,57.79,57.44,57.44,22
20190501|2018-11-14 11:00,14,57.78,57.8,57.78,57.8,8
20190501|2018-11-14 11:30,14,57.39,57.39,57.34,57.34,6
20190501|2018-11-14 12:00,14,57.69,57.74,57.47,57.47,27
20190501|2018-11-14 12:30,14,57.5,57.5,57.47,57.47,12
20190501|2018-11-14 13:00,14,57.22,57.33,57.15,57.15,6
20190501|2018-11-14 13:30,14,57.18,57.19,57.17,57.17,10
20190501|2018-11-14 14:30,14,57.34,57.42,57.34,57.42,13
20190501|2018-11-14 15:30,14,56.94,56.94,56.94,56.94,1
20190501|2018-11-14 19:00,15,57.37,57.37,57.37,57.37,1
20190501|2018-11-14 21:00,15,57.02,57.02,57.02,57.02,4
20190501|2018-11-15 01:00,15,57.35,57.36,57.35,57.36,7
20190501|2018-11-15 01:30,15,57.39,57.39,57.39,57.39,1
20190501|2018-11-15 02:30,15,57.45,57.45,57.45,57.45,1
20190501|2018-11-15 03:00,15,57.56,57.6,57.56,57.6,2
20190501|2018-11-15 03:30,15,57.32,57.32,57.32,57.32,1
20190501|2018-11-15 04:00,15,57.02,57.12,56.75,57.12,19
20190501|2018-11-15 04:30,15,56.87,56.87,56.87,56.87,3
20190501|2018-11-15 05:00,15,57.1,57.1,57.1,57.1,1
20190501|2018-11-15 05:30,15,57.36,57.37,57.36,57.37,3
20190501|2018-11-15 06:00,15,57.48,57.48,57.33,57.33,2
20190501|2018-11-15 06:30,15,57.59,57.59,57.48,57.48,12
20190501|2018-11-15 07:00,15,57.56,57.7,57.21,57.48,51
20190501|2018-11-15 07:30,15,57.61,57.77,57.59,57.77,71
20190501|2018-11-15 08:00,15,57.5,57.5,57.46,57.46,2
20190501|2018-11-15 08:30,15,57.61,57.86,57.59,57.81,30
20190501|2018-11-15 09:00,15,57.73,58.04,57.73,58.04,102
20190501|2018-11-15 09:30,15,58.04,58.1,57.88,57.88,29
20190501|2018-11-15 10:00,15,57.77,58.24,57.63,58.16,109
20190501|2018-11-15 10:30,15,58.06,58.22,58.03,58.22,139
20190501|2018-11-15 11:30,15,57.72,57.74,57.61,57.61,83
20190501|2018-11-15 12:00,15,57.51,57.81,57.51,57.81,7
20190501|2018-11-15 12:30,15,57.8,57.8,57.68,57.72,7
20190501|2018-11-15 13:00,15,57.56,57.7,57.49,57.49,94
20190501|2018-11-15 13:30,15,57.43,57.56,57.43,57.49,14
20190501|2018-11-15 14:00,15,57.48,57.48,57.48,57.48,1
20190501|2018-11-15 14:30,15,57.55,57.55,57.46,57.46,80
20190501|2018-11-15 15:00,15,57.46,57.48,57.46,57.48,3
20190501|2018-11-15 19:30,16,57.61,57.61,57.61,57.61,1
20190501|2018-11-15 20:30,16,57.67,57.67,57.67,57.67,1
20190501|2018-11-16 01:30,16,58.17,58.3,58.17,58.3,10
20190501|2018-11-16 02:00,16,58.45,58.45,58.35,58.35,2
20190501|2018-11-16 03:00,16,58.25,58.25,58.11,58.11,2
20190501|2018-11-16 03:30,16,58.12,58.28,58.12,58.28,11
20190501|2018-11-16 04:00,16,58.29,58.29,58.29,58.29,1
20190501|2018-11-16 04:30,16,58.27,58.62,58.27,58.53,73
20190501|2018-11-16 05:00,16,58.4,58.4,58.32,58.32,4
20190501|2018-11-16 05:30,16,58.37,58.37,58.37,58.37,2
20190501|2018-11-16 06:00,16,58.27,58.34,58.27,58.33,8
20190501|2018-11-16 06:30,16,58.15,58.4,58.15,58.4,3
20190501|2018-11-16 07:00,16,58.29,58.67,58.29,58.55,23
20190501|2018-11-16 07:30,16,58.53,58.83,58.53,58.81,8
20190501|2018-11-16 08:00,16,58.75,58.81,58.44,58.44,62
20190501|2018-11-16 08:30,16,58.44,58.6,58.37,58.6,15
20190501|2018-11-16 09:00,16,58.63,58.87,58.63,58.73,12
20190501|2018-11-16 09:30,16,58.72,58.72,58.72,58.72,2
20190501|2018-11-16 10:00,16,58.18,58.18,57.86,57.86,15
20190501|2018-11-16 10:30,16,57.79,57.86,57.5,57.76,38
20190501|2018-11-16 11:00,16,57.78,57.82,57.23,57.23,12
20190501|2018-11-16 11:30,16,57.19,57.82,56.91,57.82,27
20190501|2018-11-16 12:00,16,57.8,57.8,57.64,57.65,15
20190501|2018-11-16 12:30,16,57.58,57.8,57.58,57.74,4
20190501|2018-11-16 13:00,16,57.59,57.64,57.44,57.48,26
20190501|2018-11-16 13:30,16,57.8,57.84,57.79,57.84,4
20190501|2018-11-16 14:00,16,57.71,57.71,57.69,57.69,2
20190501|2018-11-16 14:30,16,57.7,57.75,57.7,57.75,22
20190501|2018-11-16 15:00,16,57.75,57.75,57.74,57.74,6
20190501|2018-11-16 15:30,16,57.75,57.75,57.75,57.75,14
20190501|2018-11-16 16:30,16,57.77,57.77,57.77,57.77,3
20190501|2018-11-18 19:00,19,58.09,58.09,58.09,58.09,1
20190501|2018-11-19 00:30,19,58.1,58.1,58.1,58.1,4
20190501|2018-11-19 02:30,19,58.03,58.03,58.03,58.03,3
20190501|2018-11-19 03:00,19,57.86,57.92,57.85,57.92,4
20190501|2018-11-19 03:30,19,57.79,57.79,57.79,57.79,6
20190501|2018-11-19 04:00,19,57.6,57.61,57.6,57.61,42
20190501|2018-11-19 04:30,19,57.55,57.65,57.55,57.65,38
20190501|2018-11-19 06:00,19,57.46,57.49,57.39,57.49,32
20190501|2018-11-19 06:30,19,57.45,57.45,57.45,57.45,8
20190501|2018-11-19 07:00,19,57.59,57.65,57.59,57.61,11
20190501|2018-11-19 07:30,19,57.43,57.43,56.68,56.73,82
20190501|2018-11-19 08:00,19,56.63,56.71,56.46,56.71,12
20190501|2018-11-19 08:30,19,56.91,56.92,56.08,56.11,92
20190501|2018-11-19 09:00,19,56.16,56.85,56.01,56.72,46
20190501|2018-11-19 09:30,19,56.85,57.24,56.62,57.03,92
20190501|2018-11-19 10:00,19,57.22,57.42,56.72,57.07,34
20190501|2018-11-19 10:30,19,57.06,57.06,56.99,57.01,18
20190501|2018-11-19 11:00,19,57.15,57.21,57.15,57.21,6
20190501|2018-11-19 11:30,19,57.4,57.46,57.3,57.3,15
20190501|2018-11-19 12:00,19,57.21,57.21,57.17,57.17,9
20190501|2018-11-19 12:30,19,57.49,57.61,57.49,57.6,5
20190501|2018-11-19 13:00,19,57.28,57.83,57.27,57.78,32
20190501|2018-11-19 13:30,19,57.78,57.98,57.78,57.84,5
20190501|2018-11-19 14:30,19,57.77,57.79,57.77,57.79,4
20190501|2018-11-19 15:00,19,57.79,57.79,57.79,57.79,1
20190501|2018-11-19 15:30,19,57.79,57.8,57.78,57.8,58
20190501|2018-11-19 16:30,19,57.83,57.83,57.83,57.83,1
20190501|2018-11-19 21:00,20,57.5,57.5,57.5,57.5,1
20190501|2018-11-20 00:00,20,57.41,57.48,57.38,57.48,9
20190501|2018-11-20 01:00,20,57.36,57.36,57.35,57.36,4
20190501|2018-11-20 02:00,20,57.37,57.44,57.21,57.43,43
20190501|2018-11-20 02:30,20,57.44,57.44,57.25,57.25,8
20190501|2018-11-20 03:30,20,57.35,57.35,57.35,57.35,2
20190501|2018-11-20 04:30,20,57.47,57.57,57.45,57.57,9
20190501|2018-11-20 05:00,20,57.76,57.76,57.63,57.67,47
20190501|2018-11-20 05:30,20,57.72,57.72,57.55,57.55,13
20190501|2018-11-20 06:00,20,57.55,57.55,57.55,57.55,9
20190501|2018-11-20 06:30,20,57.34,57.38,57.25,57.25,23
20190501|2018-11-20 07:00,20,57.2,57.22,56.62,56.62,38
20190501|2018-11-20 07:30,20,56.64,56.64,56.52,56.61,11
20190501|2018-11-20 08:00,20,56.55,56.61,56.3,56.42,46
20190501|2018-11-20 08:30,20,56.44,56.77,55.64,55.75,47
20190501|2018-11-20 09:00,20,55.66,55.69,54.42,54.74,207
20190501|2018-11-20 09:30,20,54.57,55.32,54.57,55.32,30
20190501|2018-11-20 10:00,20,55.36,55.4,54.84,54.93,38
20190501|2018-11-20 10:30,20,54.82,54.82,54.52,54.82,57
20190501|2018-11-20 11:00,20,54.89,54.9,54.74,54.77,30
20190501|2018-11-20 11:30,20,54.87,54.89,54.53,54.69,28
20190501|2018-11-20 12:00,20,54.43,54.53,53.44,53.44,92
20190501|2018-11-20 12:30,20,53.52,53.92,53.48,53.92,57
20190501|2018-11-20 13:00,20,53.94,54.04,53.68,53.95,75
20190501|2018-11-20 13:30,20,53.94,53.99,53.77,53.77,25
20190501|2018-11-20 14:00,20,53.69,53.79,53.68,53.79,50
20190501|2018-11-20 14:30,20,53.79,53.81,53.79,53.81,48
20190501|2018-11-20 15:30,20,53.68,53.84,53.68,53.79,57
20190501|2018-11-20 16:00,20,53.79,53.79,53.79,53.79,1
20190501|2018-11-20 20:30,21,54.48,54.48,54.48,54.48,2
20190501|2018-11-20 23:00,21,54.77,54.78,54.76,54.78,35
20190501|2018-11-20 23:30,21,54.66,54.66,54.62,54.62,4
20190501|2018-11-21 01:30,21,54.77,54.77,54.77,54.77,3
20190501|2018-11-21 02:00,21,54.71,54.71,54.71,54.71,1
20190501|2018-11-21 02:30,21,54.87,54.87,54.78,54.78,2
20190501|2018-11-21 03:30,21,54.93,54.96,54.93,54.96,3
20190501|2018-11-21 04:00,21,54.98,54.98,54.98,54.98,3
20190501|2018-11-21 05:30,21,54.9,54.9,54.9,54.9,1
20190501|2018-11-21 06:30,21,55.14,55.32,55.1,55.27,17
20190501|2018-11-21 07:00,21,55.3,55.34,55.3,55.34,11
20190501|2018-11-21 07:30,21,55.26,55.35,55.26,55.35,29
20190501|2018-11-21 08:00,21,55.11,55.11,54.88,54.99,5
20190501|2018-11-21 08:30,21,54.99,55.35,54.99,55.3,60
20190501|2018-11-21 09:00,21,55.13,55.14,55,55,13
20190501|2018-11-21 09:30,21,54.99,55.2,54.73,54.76,89
20190501|2018-11-21 10:00,21,54.99,55.29,54.82,55.27,58
20190501|2018-11-21 10:30,21,55.42,56.32,55.42,56.32,86
20190501|2018-11-21 11:00,21,56.23,56.25,55.91,55.91,6
20190501|2018-11-21 12:00,21,55.81,55.94,55.79,55.79,68
20190501|2018-11-21 12:30,21,55.73,55.8,55.62,55.77,17
20190501|2018-11-21 13:00,21,55.54,55.63,55.4,55.63,39
20190501|2018-11-21 13:30,21,55.03,55.03,54.8,55.02,10
20190501|2018-11-21 14:00,21,55.14,55.14,55.14,55.14,2
20190501|2018-11-21 14:30,21,55.12,55.12,55.12,55.12,1
20190501|2018-11-21 15:30,21,55.33,55.34,55.33,55.34,4
20190501|2018-11-21 19:30,22,55.04,55.04,55.03,55.03,2
20190501|2018-11-21 21:00,22,55.03,55.03,55.03,55.03,12
20190501|2018-11-22 00:30,22,55.11,55.12,55.11,55.11,12
20190501|2018-11-22 02:00,22,55,55,54.95,54.95,2
20190501|2018-11-22 02:30,22,54.73,54.73,54.34,54.48,31
20190501|2018-11-22 03:00,22,54.56,54.56,54.47,54.47,7
20190501|2018-11-22 04:00,22,54.75,54.75,54.75,54.75,14
20190501|2018-11-22 04:30,22,54.53,54.53,54.53,54.53,1
20190501|2018-11-22 06:00,22,54.95,54.95,54.95,54.95,4
20190501|2018-11-22 06:30,22,55,55.17,55,55.17,2
20190501|2018-11-22 07:00,22,55.3,55.3,55.3,55.3,5
20190501|2018-11-22 07:30,22,55.2,55.2,55.2,55.2,1
20190501|2018-11-22 08:00,22,55.28,55.28,55.27,55.27,9
20190501|2018-11-22 09:00,22,54.93,54.93,54.87,54.87,8
20190501|2018-11-22 10:00,22,54.9,54.9,54.39,54.39,6
20190501|2018-11-22 10:30,22,54.47,54.65,54.47,54.65,5
20190501|2018-11-22 11:00,22,54.49,54.52,54.48,54.52,10
20190501|2018-11-22 11:30,22,54.53,54.71,54.53,54.54,250
20190501|2018-11-22 12:00,22,54.51,54.51,54.5,54.5,7
20190501|2018-11-22 19:00,23,54.52,54.52,54.52,54.52,1
20190501|2018-11-22 21:00,23,54.31,54.31,53.67,53.67,11
20190501|2018-11-23 01:00,23,54.01,54.07,54.01,54.07,15
20190501|2018-11-23 01:30,23,54.12,54.15,54.12,54.15,14
20190501|2018-11-23 02:00,23,54.01,54.01,53.99,53.99,3
20190501|2018-11-23 02:30,23,53.92,54.14,53.91,54.06,12
20190501|2018-11-23 03:00,23,54.04,54.04,53.91,53.91,10
20190501|2018-11-23 04:00,23,53.7,53.7,53.3,53.3,13
20190501|2018-11-23 04:30,23,53.25,53.25,52.63,52.79,27
20190501|2018-11-23 05:00,23,52.92,52.92,52.92,52.92,1
20190501|2018-11-23 05:30,23,52.99,52.99,52.92,52.92,28
20190501|2018-11-23 06:00,23,52.98,52.98,52.92,52.92,7
20190501|2018-11-23 06:30,23,52.85,52.85,52.85,52.85,2
20190501|2018-11-23 07:00,23,52.7,52.7,52.1,52.1,16
20190501|2018-11-23 07:30,23,51.84,51.85,51.38,51.4,48
20190501|2018-11-23 08:00,23,51.44,52.06,51.4,52.06,68
20190501|2018-11-23 08:30,23,51.99,51.99,51.42,51.95,54
20190501|2018-11-23 09:00,23,51.84,51.91,51.44,51.51,25
20190501|2018-11-23 09:30,23,51.52,51.6,51.52,51.6,5
20190501|2018-11-23 10:00,23,51.5,51.79,51.36,51.69,7
20190501|2018-11-23 10:30,23,51.38,51.45,51.38,51.45,3
20190501|2018-11-23 11:00,23,51.39,51.56,51.37,51.56,51
20190501|2018-11-23 11:30,23,51.49,52.03,51.47,52.01,21
20190501|2018-11-23 12:00,23,51.71,51.72,50.99,50.99,7
20190501|2018-11-23 12:30,23,51.14,51.14,51.03,51.04,7
20190501|2018-11-25 17:30,26,51.04,51.04,51.02,51.02,2
20190501|2018-11-25 18:00,26,51.28,51.28,51.28,51.28,1
20190501|2018-11-25 20:30,26,51.42,51.42,51.42,51.42,2
20190501|2018-11-25 22:00,26,51.42,51.46,51.42,51.46,5
20190501|2018-11-25 22:30,26,51.55,51.55,51.55,51.55,10
20190501|2018-11-26 00:00,26,51.8,51.84,51.8,51.84,2
20190501|2018-11-26 00:30,26,51.78,51.78,51.72,51.72,2
20190501|2018-11-26 02:00,26,51.84,51.94,51.83,51.89,95
20190501|2018-11-26 02:30,26,51.72,51.81,51.71,51.72,19
20190501|2018-11-26 03:00,26,51.67,51.82,51.67,51.82,6
20190501|2018-11-26 03:30,26,51.76,51.93,51.76,51.93,32
20190501|2018-11-26 04:00,26,51.56,51.74,51.53,51.74,12
20190501|2018-11-26 05:00,26,51.61,51.61,51.61,51.61,2
20190501|2018-11-26 06:00,26,51.84,51.84,51.84,51.84,9
20190501|2018-11-26 06:30,26,51.76,51.92,51.76,51.92,20
20190501|2018-11-26 07:00,26,51.93,51.98,51.92,51.94,39
20190501|2018-11-26 07:30,26,51.88,51.96,51.88,51.96,2
20190501|2018-11-26 08:00,26,51.74,52.25,51.6,52.23,34
20190501|2018-11-26 08:30,26,52.23,52.55,52.23,52.52,115
20190501|2018-11-26 09:00,26,52.68,52.76,52.64,52.76,24
20190501|2018-11-26 09:30,26,52.75,52.75,52.36,52.36,22
20190501|2018-11-26 10:00,26,52.45,52.69,52.45,52.69,4
20190501|2018-11-26 10:30,26,52.5,52.52,52.17,52.41,28
20190501|2018-11-26 11:00,26,52.4,52.42,52.24,52.24,4
20190501|2018-11-26 11:30,26,52.18,52.25,52.18,52.25,2
20190501|2018-11-26 12:00,26,52.52,52.52,52.52,52.52,1
20190501|2018-11-26 12:30,26,52.31,52.63,52.3,52.6,10
20190501|2018-11-26 13:00,26,52.43,52.43,52.18,52.27,21
20190501|2018-11-26 13:30,26,52.38,52.38,52.18,52.18,5
20190501|2018-11-26 14:30,26,52.28,52.28,52.28,52.28,1
20190501|2018-11-26 21:00,27,52.14,52.14,52.14,52.14,4
20190501|2018-11-27 00:00,27,51.86,51.86,51.86,51.86,1
20190501|2018-11-27 00:30,27,51.86,51.88,51.86,51.88,3
20190501|2018-11-27 02:00,27,51.86,51.86,51.84,51.84,8
20190501|2018-11-27 02:30,27,51.67,51.67,51.55,51.55,13
20190501|2018-11-27 03:30,27,51.81,51.95,51.8,51.8,37
20190501|2018-11-27 04:00,27,51.95,52.41,51.95,52.41,25
20190501|2018-11-27 04:30,27,52.46,52.46,52.36,52.36,10
20190501|2018-11-27 05:00,27,52.28,52.28,52.27,52.27,7
20190501|2018-11-27 05:30,27,52.51,52.51,52.51,52.51,1
20190501|2018-11-27 06:30,27,52.02,52.14,52.02,52.14,7
20190501|2018-11-27 07:00,27,51.96,51.96,51.85,51.85,32
20190501|2018-11-27 07:30,27,51.78,52.06,51.78,52.06,2
20190501|2018-11-27 08:00,27,52.15,52.33,52.03,52.33,19
20190501|2018-11-27 08:30,27,52.38,52.53,52.15,52.37,25
20190501|2018-11-27 09:00,27,52.71,52.73,52.59,52.73,21
20190501|2018-11-27 09:30,27,52.67,52.94,52.65,52.65,36
20190501|2018-11-27 10:00,27,52.52,52.52,52.37,52.38,24
20190501|2018-11-27 10:30,27,52.23,52.26,52.19,52.26,11
20190501|2018-11-27 11:00,27,52.13,52.13,51.07,51.09,62
20190501|2018-11-27 11:30,27,51.22,51.27,51.22,51.27,5
20190501|2018-11-27 12:00,27,51.64,51.83,51.64,51.83,23
20190501|2018-11-27 12:30,27,51.76,52.13,51.76,52.13,10
20190501|2018-11-27 13:00,27,51.95,52.15,51.95,52.14,32
20190501|2018-11-27 13:30,27,52.29,52.29,52.29,52.29,1
20190501|2018-11-27 14:00,27,52.29,52.34,52.29,52.34,21
20190501|2018-11-27 14:30,27,52.35,52.41,52.35,52.41,15
20190501|2018-11-27 15:00,27,52.43,52.43,52.43,52.43,1
20190501|2018-11-27 15:30,27,52.74,52.74,52.67,52.67,4
20190501|2018-11-27 19:30,28,52.58,52.58,52.51,52.51,2
20190501|2018-11-27 22:00,28,52.63,52.63,52.63,52.63,8
20190501|2018-11-27 23:00,28,52.8,52.8,52.8,52.8,10
20190501|2018-11-28 00:00,28,53.1,53.1,53.1,53.1,1
20190501|2018-11-28 02:00,28,52.88,52.88,52.76,52.76,10
20190501|2018-11-28 02:30,28,52.73,52.73,52.66,52.66,14
20190501|2018-11-28 03:00,28,52.62,52.62,52.59,52.59,18
20190501|2018-11-28 04:00,28,52.46,52.62,52.22,52.22,12
20190501|2018-11-28 05:00,28,52.27,52.27,52.15,52.15,8
20190501|2018-11-28 06:00,28,52.33,52.38,52.33,52.38,3
20190501|2018-11-28 06:30,28,52.24,52.24,52.12,52.12,6
20190501|2018-11-28 07:00,28,51.89,51.89,51.81,51.81,22
20190501|2018-11-28 07:30,28,51.68,51.82,51.62,51.82,7
20190501|2018-11-28 08:30,28,52.03,52.08,51.53,51.68,25
20190501|2018-11-28 09:00,28,51.87,51.9,51.83,51.9,9
20190501|2018-11-28 09:30,28,51.62,51.97,51.34,51.65,84
20190501|2018-11-28 10:00,28,51.57,51.87,51.36,51.87,22
20190501|2018-11-28 10:30,28,52.16,52.34,52.16,52.28,86
20190501|2018-11-28 11:00,28,52.41,52.73,52.35,52.35,62
20190501|2018-11-28 11:30,28,52.34,52.43,52.24,52.24,12
20190501|2018-11-28 12:00,28,52.01,52.06,51.86,51.86,39
20190501|2018-11-28 12:30,28,51.87,52.33,51.76,52.29,21
20190501|2018-11-28 13:00,28,52.04,52.04,50.87,50.87,62
20190501|2018-11-28 13:30,28,51.12,51.23,51.12,51.23,7
20190501|2018-11-28 14:00,28,50.94,51.07,50.94,51.04,15
20190501|2018-11-28 14:30,28,51.05,51.05,51.05,51.05,1
20190501|2018-11-28 15:30,28,51.01,51.01,50.98,50.98,4
20190501|2018-11-28 20:30,29,51.26,51.26,51.26,51.26,4
20190501|2018-11-29 00:00,29,51.03,51.03,51.03,51.03,4
20190501|2018-11-29 00:30,29,51.03,51.03,51.03,51.03,4
20190501|2018-11-29 02:30,29,50.22,50.53,50.15,50.53,47
20190501|2018-11-29 03:00,29,50.53,50.53,50.3,50.31,4
20190501|2018-11-29 03:30,29,50.46,50.46,50.45,50.45,21
20190501|2018-11-29 04:30,29,50.65,50.65,50.53,50.63,13
20190501|2018-11-29 05:00,29,50.6,50.6,50.52,50.52,3
20190501|2018-11-29 05:30,29,50.61,50.88,50.61,50.88,7
20190501|2018-11-29 06:00,29,50.71,51.88,50.71,51.73,63
20190501|2018-11-29 06:30,29,51.78,51.78,51.48,51.6,15
20190501|2018-11-29 07:00,29,51.41,51.52,51.41,51.52,12
20190501|2018-11-29 07:30,29,51.71,51.97,51.71,51.83,9
20190501|2018-11-29 08:00,29,51.72,51.78,51.58,51.78,35
20190501|2018-11-29 08:30,29,51.98,52.09,51.88,51.88,22
20190501|2018-11-29 09:00,29,51.87,51.87,51.55,51.71,6
20190501|2018-11-29 09:30,29,51.69,52.04,51.69,52.04,28
20190501|2018-11-29 10:00,29,52.21,52.23,51.99,52.16,19
20190501|2018-11-29 10:30,29,52.16,52.44,52.14,52.32,76
20190501|2018-11-29 11:00,29,52.2,52.2,52.2,52.2,1
20190501|2018-11-29 11:30,29,52.49,52.5,52.49,52.5,3
20190501|2018-11-29 12:00,29,52.49,52.78,52.46,52.68,27
20190501|2018-11-29 12:30,29,52.64,52.64,52.52,52.52,8
20190501|2018-11-29 13:00,29,52.67,52.67,51.95,52.13,60
20190501|2018-11-29 13:30,29,52.18,52.19,52.08,52.11,6
20190501|2018-11-30 02:00,30,51.82,51.82,51.82,51.82,2
20190501|2018-11-30 02:30,30,51.75,51.88,51.75,51.88,10
20190501|2018-11-30 03:00,30,51.82,51.82,51.82,51.82,8
20190501|2018-11-30 03:30,30,51.7,51.7,51.5,51.55,37
20190501|2018-11-30 04:00,30,51.46,51.47,51.2,51.2,38
20190501|2018-11-30 04:30,30,51.31,51.57,51.31,51.53,82
20190501|2018-11-30 05:00,30,51.4,51.4,51.4,51.4,1
20190501|2018-11-30 05:30,30,51.38,51.38,51.17,51.17,12
20190501|2018-11-30 06:00,30,51.16,51.25,51.04,51.25,34
20190501|2018-11-30 06:30,30,51.27,51.36,51.24,51.36,3
20190501|2018-11-30 07:00,30,51.23,51.23,51.18,51.18,9
20190501|2018-11-30 08:00,30,51.19,51.24,50.66,50.88,76
20190501|2018-11-30 08:30,30,50.76,50.76,50.34,50.51,67
20190501|2018-11-30 09:00,30,50.49,50.74,50.49,50.74,10
20190501|2018-11-30 09:30,30,50.8,51.21,50.8,50.9,23
20190501|2018-11-30 10:00,30,51.11,51.11,50.76,50.91,9
20190501|2018-11-30 10:30,30,51.13,52.02,51.07,52.02,143
20190501|2018-11-30 11:00,30,52.06,52.13,51.85,51.92,16
20190501|2018-11-30 11:30,30,51.68,51.68,51.68,51.68,3
20190501|2018-11-30 12:00,30,51.65,51.73,51.48,51.73,12
20190501|2018-11-30 12:30,30,51.98,51.98,51.64,51.77,20
20190501|2018-11-30 13:00,30,51.54,51.54,51.32,51.33,33
20190501|2018-11-30 13:30,30,51.43,51.48,51.13,51.13,39
20190501|2018-11-30 14:00,30,51.06,51.06,51.06,51.06,8
20190501|2018-11-30 15:30,30,51.27,51.27,51.18,51.18,2
20190501|2018-12-02 17:00,3,52.88,53.14,52.78,52.78,6
20190501|2018-12-02 19:00,3,53.48,53.48,53.44,53.44,4
20190501|2018-12-02 20:00,3,53.86,54.06,53.83,54.06,8
20190501|2018-12-02 20:30,3,54.24,54.24,54.24,54.24,3
20190501|2018-12-02 21:00,3,54.19,54.19,54.09,54.09,7
20190501|2018-12-02 22:00,3,54.07,54.07,54.07,54.07,1
20190501|2018-12-03 02:00,3,53.99,54.08,53.99,54,5
20190501|2018-12-03 03:00,3,53.8,53.8,53.48,53.49,12
20190501|2018-12-03 03:30,3,53.55,53.81,53.55,53.81,22
20190501|2018-12-03 04:30,3,53.58,53.58,53.58,53.58,1
20190501|2018-12-03 05:00,3,53.64,53.64,53.64,53.64,1
20190501|2018-12-03 05:30,3,53.58,53.58,53.58,53.58,1
20190501|2018-12-03 06:00,3,53.53,53.53,53.51,53.52,8
20190501|2018-12-03 06:30,3,53.4,53.4,53.4,53.4,1
20190501|2018-12-03 07:00,3,53.43,53.61,53.37,53.61,15
20190501|2018-12-03 07:30,3,53.82,54.09,53.82,53.85,7
20190501|2018-12-03 08:00,3,53.85,53.86,53.61,53.86,83
20190501|2018-12-03 08:30,3,53.53,53.6,53.46,53.59,38
20190501|2018-12-03 09:00,3,53.52,53.52,53.24,53.4,25
20190501|2018-12-03 09:30,3,53.48,53.48,53.48,53.48,3
20190501|2018-12-03 10:00,3,53.12,53.18,52.9,53,36
20190501|2018-12-03 10:30,3,52.94,52.94,52.69,52.81,19
20190501|2018-12-03 11:00,3,53.18,53.2,53.02,53.03,7
20190501|2018-12-03 11:30,3,53.06,53.06,53.06,53.06,1
20190501|2018-12-03 12:00,3,53.18,53.44,53.18,53.44,10
20190501|2018-12-03 13:00,3,53.3,53.65,53.3,53.65,2
20190501|2018-12-03 13:30,3,53.83,53.91,53.83,53.91,4
20190501|2018-12-03 14:00,3,53.85,53.85,53.85,53.85,1
20190501|2018-12-03 15:30,3,53.87,53.87,53.84,53.84,2
20190501|2018-12-03 19:00,4,54.19,54.19,54.19,54.19,2
20190501|2018-12-03 19:30,4,54.17,54.21,54.17,54.21,5
20190501|2018-12-03 22:30,4,54.36,54.36,54.36,54.36,1
20190501|2018-12-04 02:30,4,54.41,54.67,54.41,54.67,3
20190501|2018-12-04 03:00,4,54.66,54.77,54.66,54.67,16
20190501|2018-12-04 03:30,4,55.02,55.05,55.02,55.05,3
20190501|2018-12-04 04:00,4,55.21,55.33,55.21,55.33,9
20190501|2018-12-04 04:30,4,55.19,55.19,54.95,54.95,9
20190501|2018-12-04 05:00,4,55.04,55.04,55.04,55.04,1
20190501|2018-12-04 05:30,4,54.84,54.84,54.83,54.83,3
20190501|2018-12-04 06:00,4,54.85,54.85,54.79,54.81,58
20190501|2018-12-04 06:30,4,54.88,54.88,54.88,54.88,4
20190501|2018-12-04 07:00,4,54.79,54.79,54.76,54.76,14
20190501|2018-12-04 07:30,4,54.62,54.63,54.62,54.63,9
20190501|2018-12-04 08:00,4,54.28,54.28,54.04,54.09,32
20190501|2018-12-04 08:30,4,54.01,54.15,53.92,54.09,15
20190501|2018-12-04 09:00,4,54.15,54.41,54.15,54.35,5
20190501|2018-12-04 09:30,4,54.52,54.52,54.08,54.14,26
20190501|2018-12-04 10:00,4,54.13,54.16,53.68,53.87,54
20190501|2018-12-04 10:30,4,53.88,53.99,53.8,53.91,22
20190501|2018-12-04 11:00,4,53.93,53.94,53.75,53.94,7
20190501|2018-12-04 11:30,4,54.16,54.17,53.86,53.86,32
20190501|2018-12-04 12:00,4,54.16,54.16,54.11,54.11,6
20190501|2018-12-04 12:30,4,54.02,54.02,53.81,53.87,5
20190501|2018-12-04 13:00,4,54.18,54.25,53.94,54.16,21
20190501|2018-12-04 13:30,4,54.07,54.08,54.04,54.07,9
20190501|2018-12-04 14:30,4,53.73,53.73,53.73,53.73,2
20190501|2018-12-04 15:00,4,53.79,53.79,53.74,53.74,2
20190501|2018-12-04 15:30,4,53.5,53.5,53.44,53.44,10
20190501|2018-12-04 16:00,4,53.55,53.65,53.55,53.65,65
20190501|2018-12-04 20:00,5,53.69,53.69,53.69,53.69,1
20190501|2018-12-04 21:00,5,53.24,53.24,53.24,53.24,1
20190501|2018-12-05 00:30,5,53.36,53.36,53.29,53.29,6
20190501|2018-12-05 01:00,5,53.47,53.47,53.47,53.47,1
20190501|2018-12-05 02:00,5,53.22,53.22,53.14,53.2,8
20190501|2018-12-05 02:30,5,53.2,53.53,53.2,53.53,12
20190501|2018-12-05 03:00,5,53.6,53.64,53.6,53.62,6
20190501|2018-12-05 03:30,5,53.73,53.73,53.73,53.73,1
20190501|2018-12-05 04:00,5,53.81,54.03,53.81,54.03,8
20190501|2018-12-05 04:30,5,54.2,54.2,54.2,54.2,3
20190501|2018-12-05 05:30,5,53.91,53.91,53.91,53.91,1
20190501|2018-12-05 06:30,5,54.02,54.05,54.02,54.05,16
20190501|2018-12-05 08:00,5,54.28,54.44,54.27,54.37,15
20190501|2018-12-05 08:30,5,54.53,54.69,54.41,54.41,19
20190501|2018-12-05 09:00,5,54.4,54.73,54.39,54.72,32
20190501|2018-12-05 09:30,5,54.72,55.17,54.72,55.07,69
20190501|2018-12-05 10:00,5,55.31,55.31,54.36,54.36,74
20190501|2018-12-05 10:30,5,54.38,54.49,54.2,54.49,60
20190501|2018-12-05 11:00,5,54.43,54.43,54.43,54.43,1
20190501|2018-12-05 11:30,5,54.37,54.68,54.37,54.55,18
20190501|2018-12-05 12:00,5,54.6,54.72,54.6,54.64,5
20190501|2018-12-05 12:30,5,54.57,54.57,54.11,54.23,22
20190501|2018-12-05 13:00,5,54.18,54.18,53.75,53.75,78
20190501|2018-12-05 13:30,5,53.98,53.99,53.98,53.99,88
20190501|2018-12-05 14:30,5,53.99,54,53.99,54,3
20190501|2018-12-05 15:00,5,54,54,53.71,53.71,14
20190501|2018-12-05 15:30,5,53.71,53.72,53.71,53.72,6
20190501|2018-12-05 16:00,5,53.84,53.84,53.83,53.83,8
20190501|2018-12-05 19:00,6,53.54,53.54,53.54,53.54,8
20190501|2018-12-05 21:00,6,53.48,53.48,53.48,53.48,1
20190501|2018-12-05 21:30,6,53.46,53.46,53.01,53.01,6
20190501|2018-12-06 00:30,6,53.3,53.3,53.28,53.28,4
20190501|2018-12-06 01:00,6,53.67,53.67,53.67,53.67,2
20190501|2018-12-06 01:30,6,53.78,53.78,53.78,53.78,1
20190501|2018-12-06 02:00,6,53.69,53.69,53.33,53.33,32
20190501|2018-12-06 02:30,6,53.29,53.46,53.29,53.46,12
20190501|2018-12-06 03:00,6,53.2,53.2,52.56,52.87,72
20190501|2018-12-06 03:30,6,53.22,53.22,52.05,52.19,43
20190501|2018-12-06 04:00,6,52.27,52.34,51.79,51.79,21
20190501|2018-12-06 04:30,6,51.72,51.72,51.2,51.41,33
20190501|2018-12-06 05:00,6,51.28,52.26,51.28,52.24,125
20190501|2018-12-06 05:30,6,52.39,52.6,52.39,52.59,30
20190501|2018-12-06 06:00,6,52.71,52.71,52.53,52.53,6
20190501|2018-12-06 06:30,6,52.43,52.43,51.67,51.67,13
20190501|2018-12-06 07:00,6,51.84,52.52,51.84,52.36,16
20190501|2018-12-06 07:30,6,52.25,52.25,51.93,51.93,12
20190501|2018-12-06 08:00,6,52.18,52.48,52.18,52.48,6
20190501|2018-12-06 08:30,6,52.45,52.88,52.44,52.64,34
20190501|2018-12-06 09:00,6,52.68,52.72,51.78,51.86,66
20190501|2018-12-06 09:30,6,51.61,51.87,51.61,51.78,22
20190501|2018-12-06 10:00,6,51.78,52.26,51.42,51.42,116
20190501|2018-12-06 10:30,6,51.33,52.49,51.21,51.81,124
20190501|2018-12-06 11:00,6,51.91,52.26,51.85,52.22,41
20190501|2018-12-06 11:30,6,52.27,52.27,51.94,52.21,10
20190501|2018-12-06 12:30,6,52.36,52.43,52.36,52.43,5
20190501|2018-12-06 13:00,6,52.44,52.61,52.25,52.61,15
20190501|2018-12-06 13:30,6,52.94,52.94,52.74,52.74,40
20190501|2018-12-06 14:00,6,52.65,52.72,52.65,52.72,8
20190501|2018-12-06 14:30,6,52.73,52.77,52.71,52.77,174
20190501|2018-12-06 15:00,6,52.76,52.77,52.76,52.77,9
20190501|2018-12-06 15:30,6,52.77,52.78,52.77,52.78,5
20190501|2018-12-06 16:00,6,52.72,52.72,52.7,52.7,9
20190501|2018-12-06 19:30,7,52.18,52.18,52.18,52.18,1
20190501|2018-12-06 20:00,7,52.29,52.29,52.29,52.29,3
20190501|2018-12-06 20:30,7,52.34,52.34,52.34,52.34,1
20190501|2018-12-06 23:30,7,52.06,52.1,52.06,52.09,6
20190501|2018-12-07 00:30,7,52.08,52.08,52.08,52.08,2
20190501|2018-12-07 02:00,7,52.29,52.39,52.24,52.24,4
20190501|2018-12-07 02:30,7,52.16,52.81,52.16,52.63,30
20190501|2018-12-07 03:00,7,52.45,52.45,52.17,52.17,33
20190501|2018-12-07 03:30,7,52.04,52.38,51.72,52.37,45
20190501|2018-12-07 04:00,7,52.31,52.31,52.22,52.23,14
20190501|2018-12-07 04:30,7,52.39,52.71,52.39,52.71,31
20190501|2018-12-07 05:00,7,52.76,52.84,52.35,52.35,8
20190501|2018-12-07 06:00,7,52.49,53.04,52.49,52.95,110
20190501|2018-12-07 06:30,7,52.87,52.87,52.87,52.87,4
20190501|2018-12-07 07:00,7,52.73,53.65,52.57,53.44,226
20190501|2018-12-07 07:30,7,53.57,55.15,53.49,55.04,260
20190501|2018-12-07 08:00,7,54.87,54.87,54.48,54.61,44
20190501|2018-12-07 08:30,7,54.93,55.2,54.6,54.75,17
20190501|2018-12-07 09:00,7,54.72,54.88,54.36,54.71,42
20190501|2018-12-07 09:30,7,54.82,55.25,54.69,54.83,33
20190501|2018-12-07 10:00,7,54.96,55.03,54.45,54.45,56
20190501|2018-12-07 10:30,7,54.62,54.84,54.56,54.56,19
20190501|2018-12-07 11:00,7,54.61,54.61,54.56,54.61,16
20190501|2018-12-07 11:30,7,54.67,54.82,54.57,54.82,4
20190501|2018-12-07 12:00,7,54.79,54.84,54.79,54.84,5
20190501|2018-12-07 12:30,7,54.4,54.4,53.66,54.04,36
20190501|2018-12-07 13:00,7,53.76,53.84,53.5,53.62,13
20190501|2018-12-07 13:30,7,53.71,53.71,53.35,53.35,12
20190501|2018-12-07 14:00,7,53.49,53.49,53.49,53.49,1
20190501|2018-12-07 14:30,7,53.47,53.47,53.47,53.47,2
20190501|2018-12-07 15:30,7,53.18,53.22,53.18,53.22,28
20190501|2018-12-09 20:30,10,53.58,53.58,53.58,53.58,1
20190501|2018-12-09 21:30,10,53.61,53.7,53.61,53.7,2
20190501|2018-12-10 00:30,10,53.44,53.44,53.44,53.44,2
20190501|2018-12-10 01:30,10,53.55,53.55,53.55,53.55,2
20190501|2018-12-10 02:00,10,53.52,53.61,53.4,53.4,31
20190501|2018-12-10 02:30,10,53.54,53.66,53.54,53.63,8
20190501|2018-12-10 03:00,10,53.55,53.55,53.39,53.5,21
20190501|2018-12-10 03:30,10,53.39,53.4,53.15,53.15,23
20190501|2018-12-10 04:00,10,53.2,53.2,52.75,52.75,21
20190501|2018-12-10 04:30,10,52.72,52.73,52.61,52.73,38
20190501|2018-12-10 06:00,10,52.78,52.78,52.78,52.78,1
20190501|2018-12-10 07:30,10,52.63,52.67,52.53,52.61,9
20190501|2018-12-10 08:00,10,52.43,52.43,52.43,52.43,9
20190501|2018-12-10 08:30,10,52.31,52.52,52.31,52.44,35
20190501|2018-12-10 09:00,10,52.51,52.95,52.45,52.95,4
20190501|2018-12-10 09:30,10,52.91,53.03,52.7,52.7,52
20190501|2018-12-10 10:00,10,52.64,52.68,52.38,52.6,25
20190501|2018-12-10 10:30,10,52.51,52.7,52.51,52.7,11
20190501|2018-12-10 11:00,10,52.62,52.64,52.48,52.48,12
20190501|2018-12-10 11:30,10,52.75,52.82,52.75,52.82,3
20190501|2018-12-10 12:00,10,52.6,52.62,52.6,52.61,9
20190501|2018-12-10 13:00,10,52.37,52.37,51.85,51.95,36
20190501|2018-12-10 14:00,10,51.59,51.59,51.53,51.53,2
20190501|2018-12-10 14:30,10,51.75,51.75,51.75,51.75,1
20190501|2018-12-10 15:30,10,51.76,51.76,51.76,51.76,2
20190501|2018-12-11 00:30,11,51.93,51.93,51.93,51.93,1
20190501|2018-12-11 02:00,11,51.68,51.83,51.68,51.83,4
20190501|2018-12-11 03:00,11,51.73,51.73,51.73,51.73,2
20190501|2018-12-11 03:30,11,51.82,51.82,51.82,51.82,10
20190501|2018-12-11 05:00,11,52.27,52.31,52.27,52.31,2
20190501|2018-12-11 05:30,11,52.44,52.49,52.43,52.43,30
20190501|2018-12-11 06:00,11,52.44,52.44,52.44,52.44,9
20190501|2018-12-11 07:30,11,52.64,52.65,52.58,52.58,7
20190501|2018-12-11 08:00,11,52.69,52.91,52.69,52.91,17
20190501|2018-12-11 08:30,11,53.01,53.14,52.92,52.94,23
20190501|2018-12-11 09:00,11,53.09,53.09,52.95,53.01,4
20190501|2018-12-11 09:30,11,52.94,53.16,52.94,52.95,9
20190501|2018-12-11 10:00,11,52.91,53.02,52.85,53.02,10
20190501|2018-12-11 10:30,11,52.78,52.8,52.44,52.57,11
20190501|2018-12-11 11:00,11,52.42,52.42,52.35,52.35,19
20190501|2018-12-11 11:30,11,52.43,52.43,52.43,52.43,10
20190501|2018-12-11 12:00,11,52.46,52.5,52.46,52.5,9
20190501|2018-12-11 12:30,11,52.44,52.44,52.35,52.35,5
20190501|2018-12-11 13:00,11,52.3,52.45,52.07,52.45,21
20190501|2018-12-11 13:30,11,52.45,52.46,52.45,52.46,2
20190501|2018-12-11 14:00,11,52.45,52.49,52.45,52.48,9
20190501|2018-12-11 14:30,11,52.5,52.5,52.49,52.49,4
20190501|2018-12-11 15:00,11,52.5,52.5,52.5,52.5,14
20190501|2018-12-11 15:30,11,52.78,52.79,52.67,52.67,21
20190501|2018-12-11 19:00,12,52.99,53.03,52.99,53.03,2
20190501|2018-12-12 00:30,12,53.13,53.13,53.13,53.13,1
20190501|2018-12-12 01:00,12,53,53,53,53,1
20190501|2018-12-12 01:30,12,52.93,52.93,52.93,52.93,1
20190501|2018-12-12 02:30,12,52.85,52.93,52.85,52.93,14
20190501|2018-12-12 03:00,12,53.18,53.36,53.17,53.36,19
20190501|2018-12-12 03:30,12,53.38,53.52,53.37,53.52,19
20190501|2018-12-12 04:00,12,53.48,53.48,53.43,53.43,3
20190501|2018-12-12 05:30,12,53.27,53.27,53.27,53.27,1
20190501|2018-12-12 06:00,12,53.34,53.34,53.34,53.34,4
20190501|2018-12-12 06:30,12,53.48,53.52,53.48,53.52,2
20190501|2018-12-12 07:00,12,53.45,53.45,53.45,53.45,1
20190501|2018-12-12 07:30,12,53.41,53.41,53.17,53.31,16
20190501|2018-12-12 08:00,12,53.52,53.54,53.18,53.18,11
20190501|2018-12-12 08:30,12,53.13,53.27,53.1,53.23,40
20190501|2018-12-12 09:00,12,53.22,53.22,52.74,53.06,72
20190501|2018-12-12 09:30,12,52.91,53.16,52.64,53.16,75
20190501|2018-12-12 10:00,12,53.26,53.45,53.25,53.34,89
20190501|2018-12-12 10:30,12,53.28,53.31,53.12,53.12,6
20190501|2018-12-12 11:00,12,53.1,53.1,52.9,52.9,17
20190501|2018-12-12 11:30,12,53.03,53.03,53.03,53.03,1
20190501|2018-12-12 13:00,12,52.89,52.89,52.16,52.16,70
20190501|2018-12-12 14:00,12,52.11,52.11,52.11,52.11,1
20190501|2018-12-12 15:30,12,52.13,52.13,52.13,52.13,1
20190501|2018-12-12 19:00,13,52.33,52.33,52.33,52.33,1
20190501|2018-12-13 01:00,13,52.33,52.33,52.33,52.33,1
20190501|2018-12-13 01:30,13,52.28,52.28,52.28,52.28,3
20190501|2018-12-13 02:00,13,52.13,52.13,52.03,52.03,5
20190501|2018-12-13 02:30,13,52.37,52.37,52.36,52.36,19
20190501|2018-12-13 03:00,13,52.37,52.4,52.37,52.37,8
20190501|2018-12-13 03:30,13,52.2,52.2,52.05,52.07,36
20190501|2018-12-13 04:00,13,52.07,52.07,51.9,51.93,32
20190501|2018-12-13 04:30,13,51.87,52.01,51.87,51.93,3
20190501|2018-12-13 05:00,13,51.91,51.91,51.91,51.91,4
20190501|2018-12-13 05:30,13,51.57,51.57,51.55,51.55,32
20190501|2018-12-13 06:00,13,51.63,51.63,51.61,51.61,8
20190501|2018-12-13 06:30,13,51.7,51.7,51.66,51.66,13
20190501|2018-12-13 07:00,13,51.85,51.85,51.85,51.85,1
20190501|2018-12-13 07:30,13,51.65,51.79,51.65,51.79,5
20190501|2018-12-13 08:00,13,51.85,51.9,51.85,51.9,19
20190501|2018-12-13 08:30,13,51.95,51.95,51.95,51.95,10
20190501|2018-12-13 09:00,13,52.16,52.7,52.15,52.45,170
20190501|2018-12-13 09:30,13,52.41,52.45,52.36,52.37,10
20190501|2018-12-13 10:00,13,52.35,52.66,52.34,52.66,24
20190501|2018-12-13 10:30,13,52.73,52.99,52.73,52.95,61
20190501|2018-12-13 11:00,13,52.84,53.14,52.8,52.83,44
20190501|2018-12-13 11:30,13,52.88,52.88,52.82,52.82,2
20190501|2018-12-13 12:30,13,52.97,53.06,52.91,52.94,28
20190501|2018-12-13 13:00,13,53.03,53.76,53.02,53.68,45
20190501|2018-12-13 13:30,13,53.67,53.75,53.63,53.63,9
20190501|2018-12-13 14:00,13,53.61,54.1,53.61,54.1,27
20190501|2018-12-13 14:30,13,54.02,54.02,53.94,53.96,3
20190501|2018-12-13 15:00,13,54.09,54.09,54.09,54.09,1
20190501|2018-12-13 15:30,13,54,54,53.82,53.82,8
20190501|2018-12-13 19:00,14,53.77,53.77,53.77,53.77,2
20190501|2018-12-13 19:30,14,53.45,53.46,53.45,53.45,16
20190501|2018-12-13 20:00,14,53.45,53.45,53.45,53.45,3
20190501|2018-12-14 00:00,14,53.33,53.33,53.33,53.33,1
20190501|2018-12-14 03:30,14,53.52,53.52,53.52,53.52,3
20190501|2018-12-14 04:00,14,53.66,53.66,53.59,53.59,37
20190501|2018-12-14 05:00,14,53.42,53.42,53.42,53.42,2
20190501|2018-12-14 06:00,14,53.24,53.24,53.24,53.24,1
20190501|2018-12-14 06:30,14,53.27,53.35,53.27,53.34,16
20190501|2018-12-14 07:00,14,53.24,53.6,53.24,53.45,13
20190501|2018-12-14 07:30,14,53.43,53.64,53.43,53.61,34
20190501|2018-12-14 08:00,14,53.32,53.43,53.32,53.43,11
20190501|2018-12-14 08:30,14,53.29,53.29,52.95,53.19,58
20190501|2018-12-14 09:00,14,53.16,53.28,52.69,52.69,72
20190501|2018-12-14 09:30,14,52.74,52.75,52.58,52.61,25
20190501|2018-12-14 10:00,14,52.68,52.77,52.26,52.3,71
20190501|2018-12-14 10:30,14,52.32,52.35,52.24,52.24,9
20190501|2018-12-14 11:00,14,52.16,52.2,52.16,52.2,3
20190501|2018-12-14 11:30,14,52.21,52.33,52.21,52.31,8
20190501|2018-12-14 12:30,14,52.32,52.44,52.32,52.43,4
20190501|2018-12-14 13:00,14,52.31,52.56,52.05,52.55,231
20190501|2018-12-14 13:30,14,52.5,52.52,52.26,52.3,19
20190501|2018-12-14 14:30,14,52.22,52.23,52.22,52.23,3
20190501|2018-12-14 15:00,14,52.38,52.38,52.38,52.38,16
20190501|2018-12-14 15:30,14,52.39,52.39,52.39,52.39,26
20190501|2018-12-16 22:00,17,52.5,52.5,52.5,52.5,1
20190501|2018-12-17 01:30,17,52.43,52.43,52.43,52.43,1
20190501|2018-12-17 02:00,17,52.38,52.38,52.33,52.33,19
20190501|2018-12-17 02:30,17,52.41,52.42,52.41,52.42,7
20190501|2018-12-17 03:00,17,52.43,52.43,52.43,52.43,1
20190501|2018-12-17 03:30,17,52.37,52.37,52.36,52.36,20
20190501|2018-12-17 04:00,17,52.64,52.77,52.64,52.77,5
20190501|2018-12-17 04:30,17,52.82,52.92,52.82,52.92,32
20190501|2018-12-17 05:30,17,52.81,52.88,52.81,52.88,13
20190501|2018-12-17 06:00,17,53,53,53,53,3
20190501|2018-12-17 07:00,17,52.76,52.77,52.69,52.69,23
20190501|2018-12-17 07:30,17,52.48,52.54,52.45,52.54,23
20190501|2018-12-17 08:00,17,52.36,52.56,52.36,52.47,6
20190501|2018-12-17 08:30,17,52.36,52.37,52.29,52.34,78
20190501|2018-12-17 09:00,17,52.4,52.4,51.62,51.68,142
20190501|2018-12-17 09:30,17,51.78,52.06,51.61,52.06,16
20190501|2018-12-17 10:00,17,52.03,52.17,51.52,51.52,122
20190501|2018-12-17 10:30,17,51.39,51.62,51.38,51.62,40
20190501|2018-12-17 11:00,17,51.68,51.68,51.57,51.67,3
20190501|2018-12-17 11:30,17,51.65,51.81,51.65,51.76,38
20190501|2018-12-17 12:00,17,51.65,51.65,51.56,51.6,30
20190501|2018-12-17 12:30,17,51.51,51.52,51.29,51.5,24
20190501|2018-12-17 13:00,17,51.53,51.57,51.24,51.3,103
20190501|2018-12-17 13:30,17,51.16,51.16,50.54,50.82,53
20190501|2018-12-17 14:00,17,50.82,50.83,50.77,50.77,8
20190501|2018-12-17 15:00,17,50.58,50.58,50.54,50.54,19
20190501|2018-12-17 15:30,17,50.51,50.51,50.39,50.41,43
20190501|2018-12-17 16:00,17,50.45,50.45,50.42,50.42,48
20190501|2018-12-17 16:30,17,50.4,50.42,50.38,50.38,209
20190501|2018-12-17 19:00,18,50.75,50.75,50.75,50.75,4
20190501|2018-12-17 21:00,18,50.7,50.7,50.7,50.7,15
20190501|2018-12-17 22:30,18,50.53,50.53,50.53,50.53,1
20190501|2018-12-17 23:00,18,50.46,50.46,50.46,50.46,1
20190501|2018-12-17 23:30,18,50.5,50.5,49.95,49.95,18
20190501|2018-12-18 00:00,18,50.33,50.35,50.33,50.35,2
20190501|2018-12-18 00:30,18,50.33,50.42,50.33,50.42,7
20190501|2018-12-18 01:00,18,50.49,50.54,50.49,50.54,5
20190501|2018-12-18 01:30,18,50.33,50.33,50.33,50.33,2
20190501|2018-12-18 02:30,18,50.33,50.33,50.33,50.33,2
20190501|2018-12-18 03:00,18,50,50,49.2,49.67,114
20190501|2018-12-18 03:30,18,49.63,49.73,49.53,49.65,27
20190501|2018-12-18 04:00,18,49.64,49.74,49.64,49.74,4
20190501|2018-12-18 04:30,18,49.75,49.88,49.75,49.87,4
20190501|2018-12-18 05:00,18,49.81,49.81,49.81,49.81,1
20190501|2018-12-18 05:30,18,49.89,49.89,49.85,49.87,25
20190501|2018-12-18 06:00,18,49.71,49.71,49.7,49.7,11
20190501|2018-12-18 06:30,18,49.79,50,49.79,49.91,8
20190501|2018-12-18 07:00,18,50.06,50.09,50.06,50.06,5
20190501|2018-12-18 07:30,18,50.03,50.23,50.03,50.16,9
20190501|2018-12-18 08:00,18,50.18,50.64,50.18,50.39,30
20190501|2018-12-18 08:30,18,50.35,50.35,49.77,49.81,159
20190501|2018-12-18 09:00,18,49.86,50.21,49.86,50.21,20
20190501|2018-12-18 09:30,18,50.23,50.23,49.03,49.12,100
20190501|2018-12-18 10:00,18,49.14,49.27,48.5,48.51,81
20190501|2018-12-18 10:30,18,48.56,48.67,48.45,48.63,98
20190501|2018-12-18 11:00,18,48.66,48.83,48.63,48.82,7
20190501|2018-12-18 11:30,18,48.97,48.98,48.87,48.98,8
20190501|2018-12-18 12:00,18,48.89,48.94,48.85,48.87,10
20190501|2018-12-18 12:30,18,48.86,48.86,48.34,48.45,76
20190501|2018-12-18 13:00,18,48.54,48.7,47.57,47.57,83
20190501|2018-12-18 13:30,18,47.68,47.88,47.22,47.3,40
20190501|2018-12-18 14:00,18,47.37,47.6,47.37,47.6,4
20190501|2018-12-18 14:30,18,47.64,47.7,47.58,47.58,21
20190501|2018-12-18 15:30,18,47.37,47.49,47.27,47.32,5
20190501|2018-12-18 20:00,19,47.55,47.55,47.52,47.54,6
20190501|2018-12-19 00:00,19,47.9,47.9,47.9,47.9,1
20190501|2018-12-19 00:30,19,47.91,47.92,47.91,47.91,12
20190501|2018-12-19 01:30,19,47.78,47.78,47.78,47.78,1
20190501|2018-12-19 02:00,19,47.85,47.94,47.8,47.94,80
20190501|2018-12-19 03:00,19,47.67,47.91,47.51,47.91,83
20190501|2018-12-19 03:30,19,47.85,48.08,47.85,47.97,41
20190501|2018-12-19 04:00,19,47.89,48.14,47.88,48,190
20190501|2018-12-19 04:30,19,47.83,47.83,47.63,47.69,25
20190501|2018-12-19 05:00,19,47.82,47.82,47.76,47.76,6
20190501|2018-12-19 05:30,19,47.57,47.61,47.56,47.61,18
20190501|2018-12-19 06:00,19,47.97,48.06,47.97,48.01,33
20190501|2018-12-19 06:30,19,48.03,48.16,47.82,47.82,39
20190501|2018-12-19 07:00,19,47.9,47.93,47.9,47.92,3
20190501|2018-12-19 07:30,19,47.93,47.99,47.93,47.98,8
20190501|2018-12-19 08:00,19,48.08,48.41,48.08,48.41,104
20190501|2018-12-19 08:30,19,48.31,48.65,48.23,48.62,84
20190501|2018-12-19 09:00,19,48.56,48.8,48.45,48.75,16
20190501|2018-12-19 09:30,19,48.82,49.29,48.65,49.27,150
20190501|2018-12-19 10:00,19,49.36,49.36,48.85,49.04,85
20190501|2018-12-19 10:30,19,48.92,49.05,48.92,49.05,35
20190501|2018-12-19 11:00,19,49.04,49.13,49.04,49.13,40
20190501|2018-12-19 11:30,19,49.13,49.32,48.89,48.89,189
20190501|2018-12-19 12:00,19,48.95,48.97,48.51,48.51,76
20190501|2018-12-19 12:30,19,48.51,48.73,48.46,48.57,72
20190501|2018-12-19 13:00,19,48.76,49.31,48.13,49.31,171
20190501|2018-12-19 13:30,19,49.3,49.3,48.31,48.31,116
20190501|2018-12-19 14:00,19,48.44,48.58,48.44,48.53,74
20190501|2018-12-19 15:00,19,48.48,48.48,48.48,48.48,2
20190501|2018-12-19 16:00,19,48.43,48.43,48.37,48.37,10
20190501|2018-12-19 16:30,19,48.39,48.39,48.35,48.35,49
20190501|2018-12-19 17:00,19,48.36,48.36,48.36,48.36,1
20190501|2018-12-19 19:30,20,48.49,48.49,48.48,48.48,16
20190501|2018-12-19 20:00,20,48.48,48.48,48.48,48.48,2
20190501|2018-12-19 23:00,20,48.28,48.28,48.28,48.28,4
20190501|2018-12-20 01:00,20,48.29,48.29,48.29,48.29,1
20190501|2018-12-20 02:00,20,47.8,47.8,47.74,47.77,6
20190501|2018-12-20 02:30,20,47.74,47.79,47.5,47.52,39
20190501|2018-12-20 03:00,20,47.43,47.52,46.84,47.51,198
20190501|2018-12-20 03:30,20,47.56,47.72,47.42,47.5,21
20190501|2018-12-20 04:30,20,47.46,47.46,47.28,47.28,10
20190501|2018-12-20 05:30,20,47.82,47.82,47.59,47.59,48
20190501|2018-12-20 06:00,20,47.87,47.91,47.76,47.76,25
20190501|2018-12-20 06:30,20,47.77,47.77,47.73,47.73,14
20190501|2018-12-20 07:00,20,47.55,47.55,47.55,47.55,1
20190501|2018-12-20 07:30,20,47.93,47.96,47.68,47.68,16
20190501|2018-12-20 08:00,20,47.87,47.9,47.55,47.56,11
20190501|2018-12-20 08:30,20,47.67,47.95,47.67,47.93,28
20190501|2018-12-20 09:00,20,47.71,48.15,47.71,47.87,60
20190501|2018-12-20 09:30,20,47.64,47.68,47.53,47.65,8
20190501|2018-12-20 10:00,20,47.45,47.68,46.96,46.96,106
20190501|2018-12-20 10:30,20,47.01,47.37,46.81,47.3,136
20190501|2018-12-20 11:00,20,47.24,47.66,47.19,47.65,63
20190501|2018-12-20 11:30,20,47.4,47.47,47.1,47.1,14
20190501|2018-12-20 12:00,20,47.24,47.24,47.17,47.17,5
20190501|2018-12-20 12:30,20,47.1,47.4,46.95,47.31,22
20190501|2018-12-20 13:00,20,47.09,47.1,46.89,46.93,112
20190501|2018-12-20 13:30,20,46.91,47.2,46.91,47.17,12
20190501|2018-12-20 14:00,20,46.95,47.11,46.95,47.11,15
20190501|2018-12-20 14:30,20,47.13,47.14,47.08,47.08,309
20190501|2018-12-20 15:00,20,47.15,47.18,47.15,47.18,145
20190501|2018-12-20 15:30,20,47.18,47.18,47.18,47.18,72
20190501|2018-12-20 16:00,20,47.18,47.18,47.18,47.18,14
20190501|2018-12-21 00:30,21,47.12,47.26,47.12,47.26,103
20190501|2018-12-21 01:00,21,47.3,47.33,47.28,47.28,203
20190501|2018-12-21 01:30,21,47.33,47.33,47.33,47.33,1
20190501|2018-12-21 02:00,21,47.33,47.36,47.2,47.22,98
20190501|2018-12-21 02:30,21,47.27,47.29,47.1,47.18,26
20190501|2018-12-21 03:00,21,46.87,47.19,46.87,47.19,20
20190501|2018-12-21 03:30,21,47.09,47.1,46.86,46.91,42
20190501|2018-12-21 04:00,21,46.9,46.9,46.59,46.64,233
20190501|2018-12-21 04:30,21,46.69,46.69,46.56,46.59,44
20190501|2018-12-21 05:00,21,46.53,46.53,46.36,46.44,41
20190501|2018-12-21 05:30,21,46.54,46.54,46.54,46.54,6
20190501|2018-12-21 06:00,21,46.37,46.44,46.17,46.17,153
20190501|2018-12-21 06:30,21,46.18,46.18,46.17,46.17,5
20190501|2018-12-21 07:00,21,46.36,46.41,46.23,46.23,15
20190501|2018-12-21 07:30,21,46.18,46.45,46.18,46.32,8
20190501|2018-12-21 08:00,21,46.41,46.64,46.41,46.59,32
20190501|2018-12-21 08:30,21,46.49,46.49,46.35,46.35,18
20190501|2018-12-21 09:00,21,46.48,47.16,46.48,46.97,544
20190501|2018-12-21 09:30,21,47.15,47.19,46.94,46.94,106
20190501|2018-12-21 10:00,21,47.02,47.02,46.68,46.92,7
20190501|2018-12-21 10:30,21,47.1,47.18,46.87,46.92,146
20190501|2018-12-21 11:00,21,46.75,46.75,46.71,46.71,2
20190501|2018-12-21 11:30,21,46.56,47.09,46.51,46.95,131
20190501|2018-12-21 12:00,21,47,47.07,46.73,47.07,74
20190501|2018-12-21 12:30,21,47.07,47.07,47.07,47.07,2
20190501|2018-12-21 13:00,21,47.01,47.01,46.42,46.67,45
20190501|2018-12-21 13:30,21,46.77,46.79,46.33,46.41,63
20190501|2018-12-21 14:00,21,46.53,46.53,46.53,46.53,3
20190501|2018-12-21 14:30,21,46.32,46.32,46.31,46.31,3
20190501|2018-12-21 15:00,21,46.33,46.33,46.33,46.33,1
20190501|2018-12-21 16:00,21,46.21,46.36,46.21,46.36,17
20190501|2018-12-23 22:00,24,46.97,46.97,46.95,46.96,5
20190501|2018-12-23 23:00,24,47.02,47.02,47.02,47.02,1
20190501|2018-12-23 23:30,24,47.01,47.01,46.83,46.83,124
20190501|2018-12-24 02:00,24,46.6,46.6,46.6,46.6,1
20190501|2018-12-24 02:30,24,46.5,46.5,46.5,46.5,119
20190501|2018-12-24 03:00,24,46.46,46.54,46.45,46.5,13
20190501|2018-12-24 05:00,24,46.46,46.46,46.46,46.46,2
20190501|2018-12-24 06:00,24,46.26,46.26,45.82,45.84,26
20190501|2018-12-24 07:00,24,45.91,45.91,45.91,45.91,1
20190501|2018-12-24 07:30,24,45.84,45.84,45.79,45.79,15
20190501|2018-12-24 08:00,24,45.93,46,45.93,46,53
20190501|2018-12-24 08:30,24,46.1,46.1,45.71,45.71,12
20190501|2018-12-24 09:00,24,45.59,45.78,45.59,45.78,6
20190501|2018-12-24 09:30,24,45.81,45.9,45.67,45.67,16
20190501|2018-12-24 10:00,24,45.59,45.62,45.19,45.21,26
20190501|2018-12-24 10:30,24,45.38,45.38,45.31,45.33,3
20190501|2018-12-24 11:00,24,45.4,45.4,45.4,45.4,1
20190501|2018-12-24 11:30,24,45.27,45.27,45.03,45.05,41
20190501|2018-12-24 12:00,24,44.85,44.85,43.44,43.46,276
20190501|2018-12-24 12:30,24,43.53,43.71,43.29,43.39,111
20190501|2018-12-25 19:00,26,43.96,43.96,43.96,43.96,1
20190501|2018-12-25 23:00,26,43.73,43.74,43.73,43.74,2
20190501|2018-12-25 23:30,26,43.6,43.6,43.57,43.57,32
20190501|2018-12-26 00:30,26,43.72,43.73,43.72,43.73,4
20190501|2018-12-26 01:00,26,43.65,43.65,43.65,43.65,1
20190501|2018-12-26 02:00,26,43.77,43.88,43.77,43.88,25
20190501|2018-12-26 02:30,26,43.94,43.94,43.94,43.94,9
20190501|2018-12-26 03:00,26,43.94,44.25,43.94,44.23,17
20190501|2018-12-26 03:30,26,44.22,44.25,44.13,44.13,16
20190501|2018-12-26 04:00,26,44.18,44.22,44.18,44.22,24
20190501|2018-12-26 04:30,26,44.19,44.19,44.19,44.19,1
20190501|2018-12-26 05:00,26,44.12,44.17,44.1,44.15,56
20190501|2018-12-26 06:00,26,44.37,44.37,44.37,44.37,6
20190501|2018-12-26 06:30,26,44.34,44.34,44.11,44.11,37
20190501|2018-12-26 07:00,26,44.14,44.18,43.81,43.84,78
20190501|2018-12-26 07:30,26,43.82,43.99,43.8,43.99,19
20190501|2018-12-26 08:00,26,44.09,44.71,44.09,44.71,84
20190501|2018-12-26 08:30,26,44.71,45.25,44.71,44.89,161
20190501|2018-12-26 09:00,26,44.76,45.15,44.67,45.15,4
20190501|2018-12-26 09:30,26,45.04,45.36,44.99,45.14,93
20190501|2018-12-26 10:00,26,45.13,46.04,45.13,46.04,76
20190501|2018-12-26 10:30,26,46.02,46.13,45.95,46.13,59
20190501|2018-12-26 11:00,26,46.23,46.93,46.23,46.42,97
20190501|2018-12-26 11:30,26,46.77,46.77,46.61,46.61,7
20190501|2018-12-26 12:00,26,46.58,46.62,46.49,46.57,22
20190501|2018-12-26 12:30,26,46.6,46.68,46.41,46.67,24
20190501|2018-12-26 13:00,26,46.77,47.48,46.64,47.36,168
20190501|2018-12-26 13:30,26,47.17,47.55,47.17,47.55,35
20190501|2018-12-26 14:00,26,47.7,47.7,47.5,47.7,13
20190501|2018-12-26 14:30,26,47.65,47.98,47.65,47.98,7
20190501|2018-12-26 15:00,26,47.81,47.81,47.81,47.81,1
20190501|2018-12-26 19:00,27,47.08,47.08,47.08,47.08,2
20190501|2018-12-26 19:30,27,46.84,46.84,46.82,46.82,4
20190501|2018-12-26 20:00,27,47.06,47.29,47.06,47.29,2
20190501|2018-12-26 20:30,27,47.06,47.06,47.06,47.06,1
20190501|2018-12-26 21:00,27,47.12,47.12,47.12,47.12,1
20190501|2018-12-26 22:30,27,47.17,47.17,47.17,47.17,14
20190501|2018-12-26 23:00,27,47.35,47.4,47.35,47.38,8
20190501|2018-12-26 23:30,27,47.32,47.32,47.32,47.32,6
20190501|2018-12-27 00:00,27,47.05,47.05,47.05,47.05,1
20190501|2018-12-27 01:00,27,46.84,46.84,46.73,46.73,2
20190501|2018-12-27 01:30,27,46.73,46.76,46.73,46.76,4
20190501|2018-12-27 02:00,27,46.57,46.57,46.57,46.57,1
20190501|2018-12-27 02:30,27,46.79,46.79,46.79,46.79,1
20190501|2018-12-27 03:00,27,46.46,46.46,46.25,46.25,3
20190501|2018-12-27 03:30,27,46.19,46.19,45.97,46.02,92
20190501|2018-12-27 04:00,27,46.13,46.51,46.13,46.51,19
20190501|2018-12-27 04:30,27,46.48,46.62,46.41,46.62,15
20190501|2018-12-27 05:00,27,46.59,46.76,46.59,46.67,10
20190501|2018-12-27 05:30,27,46.68,46.69,46.52,46.52,19
20190501|2018-12-27 06:00,27,46.35,46.42,46.34,46.41,31
20190501|2018-12-27 06:30,27,46.65,46.66,46.65,46.66,5
20190501|2018-12-27 07:00,27,46.25,46.63,46.19,46.57,27
20190501|2018-12-27 07:30,27,46.69,46.85,46.51,46.67,55
20190501|2018-12-27 08:00,27,46.47,46.47,46.29,46.35,33
20190501|2018-12-27 08:30,27,46.45,46.55,46.29,46.51,73
20190501|2018-12-27 09:00,27,46.57,46.57,46.14,46.22,19
20190501|2018-12-27 09:30,27,46.16,46.68,46.14,46.31,43
20190501|2018-12-27 10:00,27,46.26,46.26,45.75,46.16,80
20190501|2018-12-27 10:30,27,46.15,46.18,45.9,46.18,86
20190501|2018-12-27 11:00,27,46.03,46.05,45.82,45.82,3
20190501|2018-12-27 11:30,27,45.92,46.42,45.91,46.32,58
20190501|2018-12-27 12:00,27,46.17,46.19,46.17,46.19,10
20190501|2018-12-27 12:30,27,46.01,46.01,45.93,45.93,18
20190501|2018-12-27 13:00,27,45.85,45.92,45.41,45.69,110
20190501|2018-12-27 13:30,27,45.74,46.01,45.74,45.81,5
20190501|2018-12-27 14:00,27,45.88,46.4,45.88,46.4,61
20190501|2018-12-27 14:30,27,46.25,46.58,46.22,46.58,14
20190501|2018-12-27 15:00,27,46.63,46.73,46.63,46.73,3
20190501|2018-12-27 15:30,27,46.31,46.37,46.31,46.37,6
20190501|2018-12-27 19:30,28,47.06,47.06,47.06,47.06,3
20190501|2018-12-28 00:30,28,46.71,46.71,46.71,46.71,1
20190501|2018-12-28 01:00,28,46.67,46.67,46.67,46.67,6
20190501|2018-12-28 01:30,28,46.59,46.59,46.59,46.59,4
20190501|2018-12-28 02:00,28,46.82,46.92,46.82,46.92,11
20190501|2018-12-28 03:00,28,46.68,46.86,46.68,46.75,4
20190501|2018-12-28 04:00,28,46.51,46.92,46.51,46.79,15
20190501|2018-12-28 04:30,28,46.62,46.62,46.43,46.58,80
20190501|2018-12-28 05:00,28,46.57,46.58,46.42,46.47,23
20190501|2018-12-28 05:30,28,46.53,46.54,46.52,46.53,50
20190501|2018-12-28 06:00,28,46.25,46.26,45.41,45.41,229
20190501|2018-12-28 06:30,28,45.47,45.84,45.46,45.76,54
20190501|2018-12-28 07:00,28,45.97,46.02,45.97,45.99,95
20190501|2018-12-28 07:30,28,46.18,46.33,46.16,46.33,25
20190501|2018-12-28 08:00,28,46.33,46.33,45.87,46.09,40
20190501|2018-12-28 08:30,28,45.99,46.21,45.99,46.21,3
20190501|2018-12-28 09:00,28,46.08,46.08,45.65,45.65,10
20190501|2018-12-28 09:30,28,45.61,45.7,45.46,45.64,25
20190501|2018-12-28 10:00,28,45.72,45.85,45.53,45.85,24
20190501|2018-12-28 10:30,28,45.91,46.63,45.91,46.23,156
20190501|2018-12-28 11:00,28,46.03,46.3,46.03,46.05,112
20190501|2018-12-28 11:30,28,46.16,46.39,46.16,46.39,43
20190501|2018-12-28 12:00,28,46.16,46.4,46.16,46.4,17
20190501|2018-12-28 12:30,28,46.21,46.24,46.21,46.24,3
20190501|2018-12-28 13:00,28,46.18,46.42,46.17,46.25,33
20190501|2018-12-28 13:30,28,46.23,46.35,46.23,46.28,48
20190501|2018-12-28 14:30,28,46.12,46.12,46.12,46.12,1
20190501|2018-12-30 19:30,31,46.38,46.38,46.38,46.38,2
20190501|2018-12-30 20:30,31,46.71,46.71,46.71,46.71,1
20190501|2018-12-30 23:30,31,46.79,46.8,46.79,46.8,8
20190501|2018-12-31 00:30,31,46.9,46.9,46.9,46.9,21
20190501|2018-12-31 01:00,31,46.9,47.04,46.9,47.02,53
20190501|2018-12-31 01:30,31,47.01,47.13,47.01,47.13,68
20190501|2018-12-31 02:00,31,47.15,47.15,47.06,47.06,4
20190501|2018-12-31 03:00,31,47.08,47.08,47.08,47.08,1
20190501|2018-12-31 03:30,31,46.89,46.93,46.89,46.89,4
20190501|2018-12-31 04:00,31,46.96,46.96,46.96,46.96,1
20190501|2018-12-31 05:30,31,46.91,46.91,46.91,46.91,1
20190501|2018-12-31 06:00,31,47.22,47.42,47.22,47.26,95
20190501|2018-12-31 06:30,31,47.26,47.27,47.14,47.15,58
20190501|2018-12-31 07:00,31,47.08,47.08,47.08,47.08,1
20190501|2018-12-31 07:30,31,47.01,47.01,46.92,46.92,7
20190501|2018-12-31 08:00,31,46.75,46.75,46.56,46.58,83
20190501|2018-12-31 08:30,31,46.62,46.71,46.42,46.47,55
20190501|2018-12-31 09:00,31,46.56,46.56,46.02,46.1,399
20190501|2018-12-31 09:30,31,46.02,46.03,45.81,46,23
20190501|2018-12-31 10:00,31,45.99,46.03,45.81,46.03,15
20190501|2018-12-31 10:30,31,46.36,46.46,46.33,46.33,27
20190501|2018-12-31 11:00,31,46.24,46.32,46.23,46.26,8
20190501|2018-12-31 11:30,31,46.39,46.47,46.36,46.47,36
20190501|2018-12-31 12:00,31,46.49,46.49,46.38,46.38,12
20190501|2018-12-31 12:30,31,46.47,46.64,46.22,46.64,58
20190501|2018-12-31 13:00,31,46.34,46.66,46.1,46.6,149
20190501|2018-12-31 13:30,31,46.55,46.9,46.55,46.9,41
20190501|2019-01-01 19:00,2,47.01,47.02,47.01,47.02,2
20190501|2019-01-01 20:30,2,46.35,46.35,46.35,46.35,5
20190501|2019-01-01 21:30,2,46.21,46.25,46.2,46.25,7
20190501|2019-01-01 23:30,2,45.79,45.79,45.61,45.61,13
20190501|2019-01-02 00:30,2,45.99,45.99,45.89,45.89,32
20190501|2019-01-02 01:00,2,45.99,45.99,45.98,45.98,5
20190501|2019-01-02 02:00,2,45.98,45.98,45.66,45.67,108
20190501|2019-01-02 02:30,2,45.65,45.79,45.51,45.79,46
20190501|2019-01-02 03:00,2,45.87,45.87,45.87,45.87,2
20190501|2019-01-02 03:30,2,46.01,46.1,46.01,46.07,10
20190501|2019-01-02 04:00,2,46.13,46.14,46.12,46.14,22
20190501|2019-01-02 04:30,2,45.99,45.99,45.92,45.92,9
20190501|2019-01-02 05:30,2,46.15,46.15,46.15,46.15,1
20190501|2019-01-02 06:00,2,46.09,46.09,46.09,46.09,7
20190501|2019-01-02 06:30,2,46.17,46.25,46,46.02,7
20190501|2019-01-02 07:00,2,45.92,45.96,45.78,45.81,86
20190501|2019-01-02 07:30,2,45.79,45.79,45.73,45.75,15
20190501|2019-01-02 08:00,2,45.77,45.77,45.68,45.74,3
20190501|2019-01-02 08:30,2,45.7,46.06,45.56,46.06,32
20190501|2019-01-02 09:00,2,46.1,48.13,46.1,48,249
20190501|2019-01-02 09:30,2,47.99,48.12,47.73,48.03,36
20190501|2019-01-02 10:00,2,47.94,48.88,47.94,48.42,279
20190501|2019-01-02 10:30,2,48.26,48.34,47.83,48.29,146
20190501|2019-01-02 11:00,2,48.35,48.63,48.35,48.52,14
20190501|2019-01-02 11:30,2,48.41,48.41,48.38,48.38,3
20190501|2019-01-02 12:00,2,48.25,48.25,48.25,48.25,1
20190501|2019-01-02 12:30,2,48.2,48.2,47.62,47.81,39
20190501|2019-01-02 13:00,2,47.86,47.86,47.45,47.64,36
20190501|2019-01-02 13:30,2,47.63,47.64,47.62,47.64,3
20190501|2019-01-02 14:00,2,47.7,47.7,47.7,47.7,1
20190501|2019-01-02 14:30,2,47.76,47.77,47.76,47.77,306
20190501|2019-01-02 15:00,2,47.77,47.77,47.76,47.77,86
20190501|2019-01-02 15:30,2,47.65,47.68,47.65,47.66,6
20190501|2019-01-02 19:00,3,46.97,47.04,46.77,47.04,23
20190501|2019-01-02 19:30,3,46.94,46.94,46.94,46.94,9
20190501|2019-01-02 20:00,3,46.95,46.95,46.94,46.94,26
20190501|2019-01-02 20:30,3,46.94,46.94,46.89,46.89,224
20190501|2019-01-02 21:00,3,46.89,46.89,46.89,46.89,153
20190501|2019-01-02 22:00,3,46.79,46.79,46.79,46.79,20
20190501|2019-01-02 22:30,3,46.93,46.93,46.93,46.93,1
20190501|2019-01-02 23:00,3,46.73,46.73,46.73,46.73,1
20190501|2019-01-02 23:30,3,46.76,46.76,46.76,46.76,2
20190501|2019-01-03 02:00,3,46.76,46.76,46.76,46.76,7
20190501|2019-01-03 02:30,3,46.83,46.95,46.83,46.86,3
20190501|2019-01-03 03:00,3,46.98,47.1,46.98,47.1,9
20190501|2019-01-03 03:30,3,47.28,47.28,47.28,47.28,1
20190501|2019-01-03 04:00,3,47.13,47.14,47.13,47.14,10
20190501|2019-01-03 04:30,3,47.34,47.49,47.34,47.45,8
20190501|2019-01-03 05:00,3,47.61,47.75,47.56,47.74,33
20190501|2019-01-03 05:30,3,47.71,47.71,47.6,47.64,315
20190501|2019-01-03 06:00,3,47.65,47.85,47.63,47.82,136
20190501|2019-01-03 06:30,3,47.86,47.9,47.86,47.9,2
20190501|2019-01-03 07:00,3,48.1,48.45,48.1,48.4,153
20190501|2019-01-03 07:30,3,48.43,48.47,48.31,48.47,99
20190501|2019-01-03 08:00,3,48.43,48.65,48.41,48.56,9
20190501|2019-01-03 08:30,3,48.55,48.55,47.89,47.98,39
20190501|2019-01-03 09:00,3,47.95,47.95,47.51,47.72,81
20190501|2019-01-03 09:30,3,47.62,47.62,46.92,47.12,421
20190501|2019-01-03 10:00,3,47.27,47.59,47.25,47.25,372
20190501|2019-01-03 10:30,3,47.26,47.85,47.12,47.82,32
20190501|2019-01-03 11:00,3,47.86,47.96,47.86,47.96,7
20190501|2019-01-03 11:30,3,47.96,47.96,47.96,47.96,1
20190501|2019-01-03 12:00,3,47.9,47.9,47.85,47.87,4
20190501|2019-01-03 12:30,3,47.86,48.01,47.8,47.82,12
20190501|2019-01-03 13:00,3,47.77,48.22,47.77,48.22,14
20190501|2019-01-03 13:30,3,48.24,48.27,48.2,48.2,10
20190501|2019-01-03 14:00,3,48.12,48.12,48.12,48.12,1
20190501|2019-01-03 15:00,3,48.23,48.35,48.23,48.34,5
20190501|2019-01-03 15:30,3,48.23,48.23,47.8,47.92,20
20190501|2019-01-03 16:00,3,48.08,48.11,48.08,48.11,7
20190501|2019-01-03 16:30,3,48.1,48.1,48.07,48.07,13
20190501|2019-01-03 23:30,4,48.55,48.69,48.31,48.31,4
20190501|2019-01-04 00:00,4,48.56,48.62,48.56,48.62,5
20190501|2019-01-04 00:30,4,48.76,48.92,48.71,48.71,19
20190501|2019-01-04 01:00,4,48.76,48.76,48.76,48.76,1
20190501|2019-01-04 01:30,4,48.86,48.93,48.86,48.93,5
20190501|2019-01-04 02:00,4,49.01,49.23,48.93,48.93,55
20190501|2019-01-04 02:30,4,48.92,49.09,48.91,49.07,9
20190501|2019-01-04 03:00,4,49.04,49.26,49.04,49.12,61
20190501|2019-01-04 03:30,4,48.97,48.97,48.97,48.97,1
20190501|2019-01-04 04:00,4,49.13,49.14,49.13,49.14,29
20190501|2019-01-04 04:30,4,49.19,49.24,49.08,49.08,21
20190501|2019-01-04 05:00,4,49.18,49.42,49.18,49.42,10
20190501|2019-01-04 06:00,4,49.25,49.25,49.25,49.25,5
20190501|2019-01-04 06:30,4,49.07,49.07,49.07,49.07,3
20190501|2019-01-04 07:00,4,48.85,49.43,48.82,49.41,61
20190501|2019-01-04 07:30,4,49.26,49.53,49.25,49.37,33
20190501|2019-01-04 08:00,4,49.21,49.44,49.11,49.3,15
20190501|2019-01-04 08:30,4,49.38,50.04,49.36,49.77,340
20190501|2019-01-04 09:00,4,49.81,50.21,49.72,50.21,20
20190501|2019-01-04 09:30,4,50.23,50.29,50.03,50.03,29
20190501|2019-01-04 10:00,4,49.93,50.17,48.83,48.84,333
20190501|2019-01-04 10:30,4,48.89,49.41,48.78,49.35,48
20190501|2019-01-04 11:00,4,49.1,49.16,49.02,49.16,14
20190501|2019-01-04 11:30,4,49.18,49.18,48.99,49.05,5
20190501|2019-01-04 12:00,4,49.06,49.37,49.06,49.37,6
20190501|2019-01-04 12:30,4,49.21,49.21,48.97,48.97,5
20190501|2019-01-04 13:00,4,49.19,49.19,49.06,49.13,20
20190501|2019-01-04 13:30,4,49.09,49.2,49.09,49.2,344
20190501|2019-01-04 14:00,4,49.2,49.2,49.19,49.2,61
20190501|2019-01-04 14:30,4,49.27,49.27,49.27,49.27,1
20190501|2019-01-04 15:30,4,49.39,49.39,49.37,49.37,4
20190501|2019-01-06 17:00,7,49.58,49.58,49.58,49.58,1
20190501|2019-01-06 18:00,7,49.86,49.86,49.86,49.86,2
20190501|2019-01-07 00:00,7,49.81,49.81,49.81,49.81,12
20190501|2019-01-07 00:30,7,49.8,49.9,49.8,49.9,13
20190501|2019-01-07 01:00,7,49.87,49.87,49.87,49.87,1
20190501|2019-01-07 01:30,7,49.95,50.02,49.95,50.02,4
20190501|2019-01-07 02:00,7,49.95,50.14,49.95,50.14,16
20190501|2019-01-07 02:30,7,50.11,50.12,50.07,50.07,8
20190501|2019-01-07 03:00,7,50.05,50.05,49.93,49.93,21
20190501|2019-01-07 03:30,7,49.9,50.13,49.89,50.13,13
20190501|2019-01-07 04:00,7,50.31,50.43,50.3,50.4,19
20190501|2019-01-07 04:30,7,50.56,50.56,50.45,50.45,2
20190501|2019-01-07 05:30,7,50.28,50.28,50.28,50.28,10
20190501|2019-01-07 06:30,7,50.24,50.24,50.1,50.1,9
20190501|2019-01-07 07:00,7,50.01,50.24,50.01,50.22,9
20190501|2019-01-07 07:30,7,50.1,50.29,50.1,50.29,14
20190501|2019-01-07 08:00,7,50.15,50.15,49.56,49.78,162
20190501|2019-01-07 08:30,7,49.81,50.05,49.76,50.05,7
20190501|2019-01-07 09:00,7,50.2,50.52,50.2,50.42,112
20190501|2019-01-07 09:30,7,50.5,50.83,50.4,50.83,105
20190501|2019-01-07 10:00,7,50.75,50.75,50.35,50.41,14
20190501|2019-01-07 10:30,7,50.4,50.47,50.31,50.31,5
20190501|2019-01-07 11:00,7,50.16,50.19,50.06,50.19,8
20190501|2019-01-07 11:30,7,50.39,50.4,50.39,50.4,2
20190501|2019-01-07 12:00,7,50.26,50.28,50.24,50.28,10
20190501|2019-01-07 12:30,7,50.24,50.31,49.98,49.98,17
20190501|2019-01-07 13:00,7,50.01,50.01,49.56,49.57,92
20190501|2019-01-07 13:30,7,49.6,49.72,49.6,49.72,10
20190501|2019-01-07 15:00,7,49.75,49.75,49.75,49.75,1
20190501|2019-01-07 15:30,7,49.76,49.76,49.76,49.76,2
20190501|2019-01-07 16:30,7,49.79,49.83,49.79,49.83,2
20190501|2019-01-07 19:00,8,49.88,49.88,49.87,49.87,4
20190501|2019-01-07 20:00,8,49.69,49.84,49.69,49.84,3
20190501|2019-01-08 00:30,8,49.67,49.67,49.67,49.67,16
20190501|2019-01-08 01:00,8,49.72,49.72,49.72,49.72,5
20190501|2019-01-08 02:00,8,49.75,49.75,49.75,49.75,2
20190501|2019-01-08 02:30,8,49.86,49.86,49.78,49.78,9
20190501|2019-01-08 03:00,8,49.89,50.19,49.89,50.17,18
20190501|2019-01-08 03:30,8,50.14,50.18,50.11,50.18,11
20190501|2019-01-08 04:00,8,50.09,50.14,50.06,50.14,13
20190501|2019-01-08 04:30,8,50.39,50.42,50.34,50.35,41
20190501|2019-01-08 05:00,8,50.42,50.42,50.33,50.33,29
20190501|2019-01-08 05:30,8,50.42,50.52,50.42,50.43,13
20190501|2019-01-08 06:00,8,50.2,50.25,50.2,50.25,6
20190501|2019-01-08 06:30,8,50.18,50.18,50.06,50.13,34
20190501|2019-01-08 07:00,8,50.13,50.3,50.13,50.3,33
20190501|2019-01-08 07:30,8,50.4,50.4,50.31,50.31,26
20190501|2019-01-08 08:00,8,50.52,50.56,50.33,50.47,48
20190501|2019-01-08 08:30,8,50.35,50.66,50.35,50.64,32
20190501|2019-01-08 09:00,8,50.69,50.69,50.14,50.52,107
20190501|2019-01-08 09:30,8,50.44,50.44,50.19,50.25,46
20190501|2019-01-08 10:00,8,50.33,50.55,50.18,50.52,81
20190501|2019-01-08 10:30,8,50.45,50.9,50.45,50.88,77
20190501|2019-01-08 11:00,8,51,51.01,50.69,50.79,9
20190501|2019-01-08 11:30,8,50.76,50.76,50.76,50.76,1
20190501|2019-01-08 12:00,8,50.55,50.55,50.4,50.51,6
20190501|2019-01-08 12:30,8,50.7,50.88,50.69,50.88,23
20190501|2019-01-08 13:00,8,50.78,50.97,50.78,50.94,166
20190501|2019-01-08 13:30,8,50.82,50.82,50.73,50.73,21
20190501|2019-01-08 14:30,8,50.85,50.85,50.85,50.85,1
20190501|2019-01-08 15:00,8,50.94,50.94,50.8,50.81,3
20190501|2019-01-08 15:30,8,50.81,50.96,50.81,50.96,4
20190501|2019-01-09 01:30,9,51.48,51.48,51.48,51.48,3
20190501|2019-01-09 02:00,9,51.37,51.52,51.37,51.52,3
20190501|2019-01-09 02:30,9,51.52,51.52,51.52,51.52,1
20190501|2019-01-09 03:00,9,51.38,51.38,51.34,51.37,12
20190501|2019-01-09 03:30,9,51.44,52.04,51.44,52.04,96
20190501|2019-01-09 04:00,9,52.01,52.04,52.01,52.04,11
20190501|2019-01-09 04:30,9,51.93,51.94,51.91,51.91,10
20190501|2019-01-09 05:00,9,51.89,51.89,51.85,51.85,7
20190501|2019-01-09 05:30,9,51.96,51.96,51.95,51.95,10
20190501|2019-01-09 06:30,9,51.96,51.96,51.95,51.95,4
20190501|2019-01-09 07:00,9,52.11,52.35,52.11,52.26,38
20190501|2019-01-09 07:30,9,52.4,52.4,52.31,52.38,34
20190501|2019-01-09 08:00,9,52.33,52.36,52.33,52.36,11
20190501|2019-01-09 08:30,9,52.42,52.48,52.35,52.43,15
20190501|2019-01-09 09:00,9,52.43,52.56,52.43,52.46,62
20190501|2019-01-09 09:30,9,52.27,52.28,51.79,52.07,306
20190501|2019-01-09 10:00,9,52.3,52.76,52.25,52.74,142
20190501|2019-01-09 10:30,9,52.72,53.61,52.72,53.36,231
20190501|2019-01-09 11:00,9,53.52,53.53,52.99,53.04,64
20190501|2019-01-09 11:30,9,53.1,53.15,52.93,53.09,65
20190501|2019-01-09 12:00,9,53.2,53.45,53.09,53.3,64
20190501|2019-01-09 12:30,9,53.27,53.54,53.27,53.43,72
20190501|2019-01-09 13:00,9,53.43,53.63,53.22,53.53,29
20190501|2019-01-09 13:30,9,53.35,53.39,53.32,53.38,14
20190501|2019-01-09 14:00,9,53.46,53.56,53.46,53.56,2
20190501|2019-01-09 15:00,9,53.39,53.39,53.34,53.34,4
20190501|2019-01-09 15:30,9,53.29,53.29,53.27,53.28,3
20190501|2019-01-09 19:00,10,52.99,52.99,52.99,52.99,3
20190501|2019-01-09 19:30,10,52.78,52.78,52.78,52.78,5
20190501|2019-01-09 20:30,10,52.92,53,52.92,53,5
20190501|2019-01-10 01:00,10,52.88,52.88,52.88,52.88,1
20190501|2019-01-10 01:30,10,52.86,52.86,52.86,52.86,1
20190501|2019-01-10 02:00,10,52.76,52.78,52.73,52.76,20
20190501|2019-01-10 02:30,10,52.75,52.77,52.7,52.77,6
20190501|2019-01-10 03:00,10,52.82,52.82,52.65,52.65,22
20190501|2019-01-10 03:30,10,52.67,52.74,52.67,52.74,18
20190501|2019-01-10 04:00,10,53.11,53.33,53.11,53.24,16
20190501|2019-01-10 04:30,10,53.23,53.23,52.99,52.99,10
20190501|2019-01-10 05:00,10,53.05,53.15,53.05,53.15,36
20190501|2019-01-10 06:00,10,53.15,53.19,53.14,53.19,13
20190501|2019-01-10 06:30,10,53.19,53.23,53.09,53.23,32
20190501|2019-01-10 07:00,10,53.31,53.35,53.27,53.27,23
20190501|2019-01-10 07:30,10,53.16,53.16,52.81,52.81,59
20190501|2019-01-10 08:00,10,52.81,52.97,52.79,52.85,31
20190501|2019-01-10 08:30,10,52.77,52.96,52.6,52.74,315
20190501|2019-01-10 09:00,10,52.8,53.09,52.8,53.07,273
20190501|2019-01-10 09:30,10,53.15,53.42,53.13,53.29,37
20190501|2019-01-10 10:00,10,53.35,53.8,53.35,53.35,224
20190501|2019-01-10 10:30,10,53.35,53.39,53.28,53.39,36
20190501|2019-01-10 11:00,10,53.48,53.48,53.38,53.4,8
20190501|2019-01-10 11:30,10,53.43,53.51,53.35,53.39,11
20190501|2019-01-10 12:00,10,53.26,53.26,53.18,53.18,30
20190501|2019-01-10 12:30,10,53.44,53.44,53.42,53.42,2
20190501|2019-01-10 13:00,10,53.54,53.75,53.4,53.73,74
20190501|2019-01-10 13:30,10,53.75,53.8,53.74,53.74,19
20190501|2019-01-10 14:00,10,53.67,53.7,53.67,53.7,14
20190501|2019-01-10 14:30,10,53.68,53.68,53.65,53.65,5
20190501|2019-01-10 15:00,10,53.62,53.62,53.51,53.51,3
20190501|2019-01-10 15:30,10,53.5,53.5,53.48,53.48,5
20190501|2019-01-10 19:00,11,53.32,53.32,53.32,53.32,1
20190501|2019-01-10 19:30,11,53.29,53.37,53.29,53.37,12
20190501|2019-01-10 20:00,11,53.43,53.43,53.43,53.43,4
20190501|2019-01-10 22:30,11,53.56,53.56,53.56,53.56,2
20190501|2019-01-10 23:30,11,53.63,53.68,53.63,53.68,14
20190501|2019-01-11 00:30,11,53.6,53.67,53.6,53.67,5
20190501|2019-01-11 01:00,11,53.82,53.82,53.76,53.76,21
20190501|2019-01-11 01:30,11,53.67,53.67,53.67,53.67,1
20190501|2019-01-11 02:00,11,53.98,54.2,53.96,54.17,91
20190501|2019-01-11 02:30,11,54.13,54.19,54.1,54.19,7
20190501|2019-01-11 03:00,11,54.27,54.38,54.23,54.29,33
20190501|2019-01-11 03:30,11,54.3,54.3,54.22,54.22,26
20190501|2019-01-11 04:00,11,54.23,54.23,54.12,54.12,10
20190501|2019-01-11 04:30,11,54.09,54.13,53.99,54.13,73
20190501|2019-01-11 05:00,11,54.15,54.15,54.15,54.15,2
20190501|2019-01-11 05:30,11,53.97,53.97,53.95,53.95,2
20190501|2019-01-11 06:00,11,53.92,53.92,53.92,53.92,4
20190501|2019-01-11 06:30,11,53.87,53.91,53.8,53.8,12
20190501|2019-01-11 07:00,11,53.7,53.7,53.23,53.45,59
20190501|2019-01-11 07:30,11,53.5,53.5,52.94,53.06,13
20190501|2019-01-11 08:00,11,53.07,53.16,52.97,53.16,7
20190501|2019-01-11 08:30,11,52.96,52.96,52.31,52.51,220
20190501|2019-01-11 09:00,11,52.82,52.92,52.7,52.76,27
20190501|2019-01-11 09:30,11,53.05,53.27,53.05,53.27,81
20190501|2019-01-11 10:00,11,53.32,53.42,52.61,52.79,196
20190501|2019-01-11 10:30,11,52.82,53.1,52.82,52.84,25
20190501|2019-01-11 11:00,11,52.93,52.93,52.9,52.93,4
20190501|2019-01-11 11:30,11,52.83,52.9,52.81,52.88,13
20190501|2019-01-11 12:00,11,52.74,52.74,52.33,52.5,33
20190501|2019-01-11 12:30,11,52.46,52.46,52.46,52.46,1
20190501|2019-01-11 13:00,11,52.67,52.73,52.51,52.51,20
20190501|2019-01-11 13:30,11,52.74,52.84,52.74,52.84,17
20190501|2019-01-11 16:00,11,52.77,52.77,52.77,52.77,5
20190501|2019-01-13 21:00,14,52.2,52.2,52.14,52.14,5
20190501|2019-01-13 21:30,14,52.16,52.16,52.16,52.16,3
20190501|2019-01-13 22:30,14,52.08,52.08,52.08,52.08,1
20190501|2019-01-13 23:00,14,52.11,52.11,52.11,52.11,2
20190501|2019-01-13 23:30,14,52.04,52.04,52.04,52.04,1
20190501|2019-01-14 00:30,14,51.93,51.93,51.83,51.84,5
20190501|2019-01-14 01:00,14,51.8,51.8,51.8,51.8,30
20190501|2019-01-14 02:30,14,52,52,51.74,51.74,6
20190501|2019-01-14 03:00,14,52.2,52.31,52.2,52.31,25
20190501|2019-01-14 03:30,14,52.2,52.2,52.2,52.2,1
20190501|2019-01-14 04:00,14,51.67,51.67,51.64,51.64,23
20190501|2019-01-14 04:30,14,51.75,51.8,51.75,51.8,5
20190501|2019-01-14 05:30,14,52,52.1,51.92,52.1,54
20190501|2019-01-14 06:00,14,52.1,52.1,52.1,52.1,1
20190501|2019-01-14 07:00,14,52.28,52.34,51.89,51.89,23
20190501|2019-01-14 07:30,14,52.11,52.11,51.82,52.05,46
20190501|2019-01-14 08:00,14,52.17,52.43,52.03,52.4,61
20190501|2019-01-14 08:30,14,52.34,52.45,52.3,52.3,7
20190501|2019-01-14 09:00,14,52.39,52.77,52.39,52.73,68
20190501|2019-01-14 09:30,14,52.71,52.71,52.45,52.53,6
20190501|2019-01-14 10:00,14,52.49,52.55,52.25,52.25,10
20190501|2019-01-14 10:30,14,52.27,52.27,52.07,52.07,3
20190501|2019-01-14 11:00,14,52.3,52.32,52.28,52.32,15
20190501|2019-01-14 11:30,14,52.19,52.19,52.08,52.17,14
20190501|2019-01-14 12:00,14,52.21,52.21,52.21,52.21,1
20190501|2019-01-14 12:30,14,52.4,52.4,52.17,52.19,7
20190501|2019-01-14 13:00,14,52.07,52.09,51.42,51.52,108
20190501|2019-01-14 13:30,14,51.6,51.75,51.58,51.75,8
20190501|2019-01-14 14:00,14,51.7,51.7,51.7,51.7,1
20190501|2019-01-14 14:30,14,51.59,51.65,51.59,51.65,3
20190501|2019-01-14 15:30,14,51.69,51.8,51.67,51.8,7
20190501|2019-01-14 20:00,15,52.13,52.13,52.13,52.13,1
20190501|2019-01-14 21:00,15,52.17,52.17,52.17,52.17,1
20190501|2019-01-15 00:30,15,52.24,52.24,52.24,52.24,12
20190501|2019-01-15 02:00,15,51.97,52.04,51.97,52.04,6
20190501|2019-01-15 02:30,15,51.94,51.96,51.83,51.83,23
20190501|2019-01-15 03:00,15,51.74,51.81,51.67,51.78,40
20190501|2019-01-15 03:30,15,51.97,51.98,51.97,51.98,14
20190501|2019-01-15 04:00,15,51.97,51.97,51.82,51.82,10
20190501|2019-01-15 04:30,15,51.87,51.96,51.87,51.96,6
20190501|2019-01-15 05:00,15,52.17,52.4,52.17,52.39,54
20190501|2019-01-15 05:30,15,52.31,52.31,52.31,52.31,1
20190501|2019-01-15 06:00,15,52,52,52,52,3
20190501|2019-01-15 06:30,15,52.13,52.13,52.13,52.13,1
20190501|2019-01-15 07:00,15,52.21,52.3,52.21,52.28,14
20190501|2019-01-15 07:30,15,52.27,52.27,52.2,52.2,2
20190501|2019-01-15 08:00,15,52.15,52.63,52.15,52.4,21
20190501|2019-01-15 08:30,15,52.61,52.96,52.61,52.69,75
20190501|2019-01-15 09:00,15,52.82,52.84,52.7,52.7,10
20190501|2019-01-15 09:30,15,52.93,53.13,52.89,52.93,71
20190501|2019-01-15 10:00,15,52.91,52.91,52.72,52.72,4
20190501|2019-01-15 10:30,15,52.65,52.73,52.6,52.71,17
20190501|2019-01-15 11:00,15,52.75,52.8,52.74,52.8,21
20190501|2019-01-15 11:30,15,52.77,52.8,52.77,52.8,3
20190501|2019-01-15 12:00,15,52.92,52.92,52.85,52.9,4
20190501|2019-01-15 12:30,15,52.97,52.97,52.93,52.93,4
20190501|2019-01-15 13:00,15,53.04,53.18,52.88,53.02,20
20190501|2019-01-15 13:30,15,52.93,52.93,52.81,52.85,49
20190501|2019-01-15 15:30,15,53.01,53.01,52.91,52.99,9
20190501|2019-01-15 16:30,15,53.03,53.07,53.03,53.07,2
20190501|2019-01-15 19:00,16,52.81,52.81,52.78,52.78,3
20190501|2019-01-15 22:00,16,53.01,53.01,53.01,53.01,1
20190501|2019-01-15 22:30,16,53.1,53.13,53.1,53.13,2
20190501|2019-01-16 00:00,16,53.27,53.29,53.18,53.18,13
20190501|2019-01-16 01:00,16,53.19,53.21,53.19,53.21,2
20190501|2019-01-16 02:00,16,53.21,53.21,53.14,53.14,3
20190501|2019-01-16 02:30,16,53.23,53.42,53.23,53.42,8
20190501|2019-01-16 03:00,16,53.17,53.17,53.17,53.17,6
20190501|2019-01-16 03:30,16,52.98,53.04,52.94,52.94,11
20190501|2019-01-16 04:00,16,52.82,52.82,52.81,52.81,10
20190501|2019-01-16 04:30,16,52.84,52.97,52.84,52.86,46
20190501|2019-01-16 05:00,16,52.85,52.85,52.85,52.85,1
20190501|2019-01-16 05:30,16,52.62,52.69,52.61,52.69,37
20190501|2019-01-16 06:00,16,52.7,52.7,52.7,52.7,27
20190501|2019-01-16 06:30,16,52.55,52.68,52.52,52.68,13
20190501|2019-01-16 07:00,16,52.53,52.53,52.53,52.53,31
20190501|2019-01-16 07:30,16,52.59,52.59,52.59,52.59,9
20190501|2019-01-16 08:00,16,52.47,52.89,52.45,52.89,44
20190501|2019-01-16 08:30,16,53,53.16,52.9,53.16,39
20190501|2019-01-16 09:00,16,53.13,53.19,53.09,53.14,28
20190501|2019-01-16 09:30,16,53.1,53.2,52.52,52.69,110
20190501|2019-01-16 10:00,16,52.69,53.1,52.3,53.1,201
20190501|2019-01-16 10:30,16,53.01,53.25,52.93,52.98,32
20190501|2019-01-16 11:00,16,52.89,52.92,52.82,52.82,47
20190501|2019-01-16 11:30,16,52.87,52.88,52.78,52.79,11
20190501|2019-01-16 12:00,16,52.93,52.97,52.86,52.86,7
20190501|2019-01-16 12:30,16,52.85,52.91,52.82,52.85,38
20190501|2019-01-16 13:00,16,53,53.36,52.86,53.31,172
20190501|2019-01-16 13:30,16,53.39,53.39,53.22,53.22,32
20190501|2019-01-16 14:00,16,53.47,53.47,53.47,53.47,3
20190501|2019-01-16 14:30,16,53.39,53.41,53.35,53.41,8
20190501|2019-01-16 15:00,16,53.37,53.37,53.37,53.37,1
20190501|2019-01-16 15:30,16,53.37,53.38,53.37,53.38,3
20190501|2019-01-16 19:00,17,53.06,53.06,53.06,53.06,1
20190501|2019-01-16 19:30,17,52.94,52.94,52.84,52.88,29
20190501|2019-01-16 21:00,17,53.03,53.03,53.02,53.02,2
20190501|2019-01-16 23:00,17,53.02,53.02,53.01,53.01,28
20190501|2019-01-16 23:30,17,52.92,52.92,52.92,52.92,1
20190501|2019-01-17 00:00,17,53.06,53.06,53.06,53.06,1
20190501|2019-01-17 01:30,17,52.89,52.93,52.89,52.93,3
20190501|2019-01-17 02:00,17,52.84,52.84,52.84,52.84,1
20190501|2019-01-17 02:30,17,52.79,52.79,52.79,52.79,5
20190501|2019-01-17 03:00,17,53.03,53.03,52.89,52.95,32
20190501|2019-01-17 03:30,17,52.95,52.95,52.63,52.63,24
20190501|2019-01-17 04:00,17,52.73,52.86,52.73,52.86,82
20190501|2019-01-17 04:30,17,52.71,52.74,52.71,52.74,2
20190501|2019-01-17 05:00,17,52.74,52.74,52.7,52.7,32
20190501|2019-01-17 05:30,17,52.63,52.64,52.52,52.62,88
20190501|2019-01-17 06:00,17,52.44,52.44,52.23,52.32,57
20190501|2019-01-17 06:30,17,52.3,52.33,52.19,52.2,37
20190501|2019-01-17 07:00,17,52.18,52.32,52.1,52.32,25
20190501|2019-01-17 07:30,17,52.31,52.44,52.31,52.44,19
20190501|2019-01-17 08:00,17,52.41,52.61,52.41,52.61,6
20190501|2019-01-17 08:30,17,52.7,52.83,52.68,52.79,20
20190501|2019-01-17 09:00,17,52.74,52.74,52.27,52.57,148
20190501|2019-01-17 09:30,17,52.65,52.72,52.16,52.28,178
20190501|2019-01-17 10:00,17,52.32,52.73,52.08,52.73,145
20190501|2019-01-17 10:30,17,52.62,52.78,52.61,52.61,9
20190501|2019-01-17 11:00,17,52.76,53.04,52.75,52.87,126
20190501|2019-01-17 11:30,17,52.88,53.03,52.83,52.84,24
20190501|2019-01-17 12:00,17,52.95,53.14,52.95,53.14,10
20190501|2019-01-17 12:30,17,53.03,53.12,52.95,53.05,14
20190501|2019-01-17 13:00,17,53.02,53.17,53.02,53.08,39
20190501|2019-01-17 13:30,17,53.06,53.54,53.06,53.31,181
20190501|2019-01-17 14:00,17,53.32,53.32,53.22,53.22,27
20190501|2019-01-17 14:30,17,53.24,53.24,53.24,53.24,1
20190501|2019-01-17 15:30,17,53.18,53.18,53.18,53.18,1
20190501|2019-01-17 19:00,18,53.45,53.55,53.45,53.55,8
20190501|2019-01-17 19:30,18,53.7,53.7,53.6,53.6,10
20190501|2019-01-17 20:00,18,53.66,53.66,53.66,53.66,2
20190501|2019-01-18 00:00,18,53.71,53.71,53.71,53.71,12
20190501|2019-01-18 00:30,18,53.72,53.72,53.72,53.72,5
20190501|2019-01-18 01:00,18,53.64,53.64,53.56,53.56,12
20190501|2019-01-18 01:30,18,53.6,53.6,53.6,53.6,3
20190501|2019-01-18 02:00,18,53.49,53.67,53.41,53.41,31
20190501|2019-01-18 02:30,18,53.47,53.47,53.47,53.47,6
20190501|2019-01-18 03:00,18,53.33,53.39,53.33,53.34,6
20190501|2019-01-18 03:30,18,53.58,53.58,53.55,53.55,6
20190501|2019-01-18 04:00,18,53.66,53.66,53.66,53.66,3
20190501|2019-01-18 04:30,18,53.62,53.85,53.62,53.83,31
20190501|2019-01-18 05:00,18,53.73,53.73,53.73,53.73,1
20190501|2019-01-18 05:30,18,53.77,53.89,53.67,53.89,26
20190501|2019-01-18 06:00,18,53.68,53.68,53.49,53.49,80
20190501|2019-01-18 06:30,18,53.54,53.56,53.54,53.56,9
20190501|2019-01-18 07:00,18,53.62,53.79,53.62,53.78,8
20190501|2019-01-18 07:30,18,53.77,53.83,53.77,53.83,2
20190501|2019-01-18 08:00,18,53.61,53.71,53.54,53.69,33
20190501|2019-01-18 08:30,18,53.48,53.61,53.4,53.48,36
20190501|2019-01-18 09:00,18,53.51,54.53,53.5,54.33,346
20190501|2019-01-18 09:30,18,54.32,54.79,54.32,54.67,45
20190501|2019-01-18 10:00,18,54.67,54.76,54.45,54.46,16
20190501|2019-01-18 10:30,18,54.43,54.59,54.43,54.48,33
20190501|2019-01-18 11:00,18,54.5,54.51,54.41,54.47,25
20190501|2019-01-18 11:30,18,54.47,54.5,54.3,54.47,11
20190501|2019-01-18 12:00,18,54.58,54.61,54.44,54.59,29
20190501|2019-01-18 12:30,18,54.62,54.67,54.53,54.57,20
20190501|2019-01-18 13:00,18,54.67,54.67,54.57,54.63,19
20190501|2019-01-18 13:30,18,54.63,54.63,54.63,54.63,1
20190501|2019-01-18 14:30,18,54.56,54.56,54.56,54.56,2
20190501|2019-01-18 15:30,18,54.65,54.71,54.53,54.53,7
20190501|2019-01-20 17:00,21,54.23,54.23,54.23,54.23,3
20190501|2019-01-20 18:00,21,54.23,54.23,54.23,54.23,2
20190501|2019-01-20 19:00,21,54.46,54.46,54.27,54.27,5
20190501|2019-01-20 20:00,21,54.5,54.57,54.5,54.57,2
20190501|2019-01-20 20:30,21,54.7,54.76,54.68,54.69,8
20190501|2019-01-20 21:00,21,54.87,54.87,54.87,54.87,1
20190501|2019-01-21 00:30,21,54.74,54.74,54.74,54.74,6
20190501|2019-01-21 01:30,21,54.71,54.71,54.71,54.71,16
20190501|2019-01-21 02:00,21,54.56,54.56,54.56,54.56,1
20190501|2019-01-21 02:30,21,54.45,54.45,54.45,54.45,17
20190501|2019-01-21 03:00,21,54.45,54.6,54.4,54.51,58
20190501|2019-01-21 03:30,21,54.46,54.47,54.43,54.43,27
20190501|2019-01-21 04:00,21,54.59,54.69,54.59,54.69,6
20190501|2019-01-21 04:30,21,54.69,54.69,54.65,54.66,20
20190501|2019-01-21 05:00,21,54.51,54.51,54.51,54.51,2
20190501|2019-01-21 06:00,21,54.64,54.73,54.64,54.73,81
20190501|2019-01-21 06:30,21,54.65,54.65,54.65,54.65,3
20190501|2019-01-21 07:00,21,54.66,54.82,54.66,54.82,19
20190501|2019-01-21 07:30,21,54.8,54.85,54.8,54.85,19
20190501|2019-01-21 08:00,21,54.79,54.92,54.79,54.86,28
20190501|2019-01-21 08:30,21,54.97,54.97,54.84,54.84,7
20190501|2019-01-21 09:00,21,55.01,55.1,54.83,54.89,24
20190501|2019-01-21 09:30,21,54.9,54.91,54.75,54.81,46
20190501|2019-01-21 10:00,21,54.8,54.85,54.53,54.53,70
20190501|2019-01-21 10:30,21,54.52,54.66,54.42,54.66,105
20190501|2019-01-21 11:00,21,54.68,54.8,54.68,54.8,34
20190501|2019-01-21 11:30,21,54.8,54.83,54.73,54.73,50
20190501|2019-01-21 12:00,21,54.65,54.65,54.65,54.65,1
20190501|2019-01-21 12:30,21,54.58,54.66,54.58,54.66,7
20190501|2019-01-21 13:00,21,54.69,54.79,54.69,54.77,3
20190501|2019-01-21 15:00,21,54.78,54.78,54.78,54.78,2
20190501|2019-01-21 15:30,21,54.77,54.78,54.77,54.78,2
20190501|2019-01-21 19:00,22,54.57,54.57,54.57,54.57,1
20190501|2019-01-21 20:00,22,54.52,54.52,54.52,54.52,2
20190501|2019-01-21 22:00,22,54.24,54.24,54.24,54.24,1
20190501|2019-01-21 23:30,22,54.11,54.17,54.04,54.17,7
20190501|2019-01-22 00:30,22,54.16,54.16,54.15,54.15,16
20190501|2019-01-22 01:00,22,54.33,54.33,54.33,54.33,10
20190501|2019-01-22 02:00,22,54.18,54.18,54.16,54.16,2
20190501|2019-01-22 02:30,22,54.19,54.23,54.1,54.1,11
20190501|2019-01-22 03:00,22,54.17,54.17,53.84,53.9,59
20190501|2019-01-22 04:00,22,54.08,54.08,54.08,54.08,1
20190501|2019-01-22 05:00,22,53.74,53.74,53.59,53.63,26
20190501|2019-01-22 06:00,22,53.62,53.76,53.62,53.76,16
20190501|2019-01-22 06:30,22,53.71,53.75,53.71,53.73,9
20190501|2019-01-22 07:00,22,53.83,53.83,53.82,53.82,9
20190501|2019-01-22 07:30,22,53.79,53.79,53.54,53.64,11
20190501|2019-01-22 08:00,22,53.56,53.63,53.51,53.52,24
20190501|2019-01-22 08:30,22,53.4,53.4,53.34,53.34,12
20190501|2019-01-22 09:00,22,53.27,53.29,52.81,52.96,141
20190501|2019-01-22 09:30,22,53.06,53.06,52.89,52.97,12
20190501|2019-01-22 10:00,22,52.91,53.23,52.91,53.12,16
20190501|2019-01-22 10:30,22,53.1,53.18,52.95,53.07,12
20190501|2019-01-22 11:00,22,53.27,53.33,53.27,53.33,3
20190501|2019-01-22 11:30,22,53.26,53.26,53.23,53.23,3
20190501|2019-01-22 12:00,22,53.11,53.14,52.95,53.03,48
20190501|2019-01-22 12:30,22,53.26,53.38,53.2,53.38,17
20190501|2019-01-22 13:00,22,53.42,53.66,53.39,53.53,115
20190501|2019-01-22 13:30,22,53.78,53.79,53.61,53.63,13
20190501|2019-01-22 14:30,22,53.57,53.78,53.57,53.69,15
20190501|2019-01-22 15:30,22,53.68,53.68,53.68,53.68,1
20190501|2019-01-23 00:00,23,53.85,54.03,53.85,54.03,67
20190501|2019-01-23 00:30,23,54.07,54.07,54.07,54.07,2
20190501|2019-01-23 02:00,23,53.8,53.8,53.78,53.78,6
20190501|2019-01-23 02:30,23,53.76,53.8,53.68,53.8,13
20190501|2019-01-23 03:00,23,53.82,53.82,53.47,53.58,47
20190501|2019-01-23 03:30,23,53.55,53.92,53.55,53.92,18
20190501|2019-01-23 04:00,23,54.04,54.17,54.04,54.17,6
20190501|2019-01-23 04:30,23,54.13,54.29,54.11,54.29,33
20190501|2019-01-23 05:00,23,54.1,54.14,54.1,54.14,2
20190501|2019-01-23 05:30,23,54.1,54.11,54.1,54.11,10
20190501|2019-01-23 06:00,23,54.18,54.2,54.18,54.2,5
20190501|2019-01-23 06:30,23,54.19,54.19,54.16,54.16,18
20190501|2019-01-23 07:00,23,54.22,54.27,54.15,54.15,18
20190501|2019-01-23 07:30,23,54.06,54.09,53.83,54.04,68
20190501|2019-01-23 08:00,23,54.04,54.04,53.82,53.88,12
20190501|2019-01-23 08:30,23,53.92,53.98,53.55,53.59,70
20190501|2019-01-23 09:00,23,53.48,53.74,53.37,53.61,168
20190501|2019-01-23 09:30,23,53.67,53.68,53.47,53.47,30
20190501|2019-01-23 10:00,23,53.46,53.84,53.1,53.22,180
20190501|2019-01-23 10:30,23,53.21,53.25,52.59,52.65,121
20190501|2019-01-23 11:00,23,52.62,52.93,52.54,52.92,36
20190501|2019-01-23 11:30,23,53.07,53.07,53.07,53.07,1
20190501|2019-01-23 12:00,23,53.01,53.03,53.01,53.03,2
20190501|2019-01-23 12:30,23,52.97,53.03,52.96,52.97,14
20190501|2019-01-23 13:00,23,52.95,53.34,52.85,53.34,54
20190501|2019-01-23 13:30,23,53.26,53.35,53.26,53.35,6
20190501|2019-01-23 14:00,23,53.44,53.44,53.44,53.44,2
20190501|2019-01-23 14:30,23,53.38,53.47,53.38,53.47,2
20190501|2019-01-23 15:30,23,53.36,53.4,52.97,53.11,16
20190501|2019-01-23 19:30,24,53.15,53.15,53.05,53.05,7
20190501|2019-01-23 20:00,24,53.01,53.01,52.93,52.93,3
20190501|2019-01-23 21:00,24,53.1,53.1,53.1,53.1,1
20190501|2019-01-23 22:00,24,53.12,53.12,53.12,53.12,1
20190501|2019-01-24 00:30,24,53,53.07,53,53.07,29
20190501|2019-01-24 01:30,24,53.11,53.11,53.1,53.1,9
20190501|2019-01-24 02:00,24,53.15,53.15,52.9,52.9,22
20190501|2019-01-24 02:30,24,52.86,52.91,52.83,52.91,7
20190501|2019-01-24 03:00,24,53.25,53.35,53.25,53.35,39
20190501|2019-01-24 03:30,24,53.32,53.53,53.31,53.46,20
20190501|2019-01-24 04:00,24,53.48,53.48,53.44,53.44,2
20190501|2019-01-24 04:30,24,53.38,53.38,53.32,53.32,6
20190501|2019-01-24 05:00,24,53.22,53.22,53.21,53.21,9
20190501|2019-01-24 05:30,24,53.04,53.04,52.95,52.95,21
20190501|2019-01-24 06:00,24,53.04,53.09,52.77,52.77,34
20190501|2019-01-24 06:30,24,52.79,52.96,52.79,52.96,10
20190501|2019-01-24 07:00,24,52.97,53.01,52.97,53.01,3
20190501|2019-01-24 07:30,24,53,53,52.86,52.99,15
20190501|2019-01-24 08:00,24,53.05,53.33,53.05,53.32,75
20190501|2019-01-24 08:30,24,53.33,53.43,53.32,53.4,49
20190501|2019-01-24 09:00,24,53.39,53.52,53.24,53.52,60
20190501|2019-01-24 09:30,24,53.43,53.51,53.4,53.42,31
20190501|2019-01-24 10:00,24,53.31,53.81,53.23,53.56,244
20190501|2019-01-24 10:30,24,53.39,54,53.38,53.87,62
20190501|2019-01-24 11:00,24,53.86,53.87,53.8,53.8,3
20190501|2019-01-24 11:30,24,53.79,53.8,53.79,53.8,3
20190501|2019-01-24 12:00,24,53.83,53.83,53.83,53.83,1
20190501|2019-01-24 12:30,24,53.8,54.06,53.8,53.82,80
20190501|2019-01-24 13:00,24,53.81,53.85,53.67,53.82,10
20190501|2019-01-24 13:30,24,53.77,53.84,53.77,53.84,3
20190501|2019-01-24 15:00,24,53.73,53.73,53.72,53.72,4
20190501|2019-01-24 15:30,24,53.81,53.81,53.81,53.81,3
20190501|2019-01-24 20:00,25,54.07,54.39,54.07,54.39,12
20190501|2019-01-24 20:30,25,54.47,54.47,54.46,54.46,2
20190501|2019-01-24 21:00,25,54.41,54.41,54.41,54.41,1
20190501|2019-01-25 00:00,25,54.44,54.44,54.43,54.43,15
20190501|2019-01-25 01:00,25,54.3,54.3,54.3,54.3,7
20190501|2019-01-25 02:00,25,54.27,54.27,54.27,54.27,1
20190501|2019-01-25 02:30,25,54.22,54.37,54.21,54.35,80
20190501|2019-01-25 03:00,25,54.35,54.35,54.05,54.05,82
20190501|2019-01-25 03:30,25,54,54.03,53.92,53.92,11
20190501|2019-01-25 04:00,25,53.93,54.03,53.93,54.03,5
20190501|2019-01-25 05:00,25,53.89,53.89,53.73,53.73,5
20190501|2019-01-25 05:30,25,53.72,53.86,53.72,53.74,27
20190501|2019-01-25 06:00,25,53.74,53.74,53.63,53.65,171
20190501|2019-01-25 06:30,25,53.62,53.71,53.55,53.71,46
20190501|2019-01-25 07:00,25,53.79,53.98,53.78,53.86,24
20190501|2019-01-25 07:30,25,53.85,53.85,53.74,53.74,15
20190501|2019-01-25 08:00,25,53.71,54.04,53.71,54.03,43
20190501|2019-01-25 08:30,25,53.85,54.25,53.79,54.01,76
20190501|2019-01-25 09:00,25,54.02,54.09,53.83,54.03,10
20190501|2019-01-25 09:30,25,53.88,53.95,53.88,53.92,6
20190501|2019-01-25 10:00,25,53.97,54.12,53.88,54.04,47
20190501|2019-01-25 10:30,25,54.08,54.24,54.03,54.22,31
20190501|2019-01-25 11:00,25,54.16,54.25,54.16,54.21,7
20190501|2019-01-25 11:30,25,54.33,54.34,54.12,54.23,13
20190501|2019-01-25 12:00,25,54.21,54.22,54.19,54.2,8
20190501|2019-01-25 12:30,25,54.25,54.41,54.25,54.37,26
20190501|2019-01-25 13:00,25,54.39,54.39,54.28,54.29,32
20190501|2019-01-25 13:30,25,54.18,54.26,54.17,54.26,8
20190501|2019-01-25 15:30,25,54.19,54.19,54.18,54.18,2
20190501|2019-01-27 17:00,28,54.13,54.13,54.13,54.13,1
20190501|2019-01-27 19:30,28,54.22,54.22,54.22,54.22,1
20190501|2019-01-27 21:00,28,54,54,53.95,53.95,55
20190501|2019-01-28 00:30,28,53.61,53.61,53.53,53.59,61
20190501|2019-01-28 01:00,28,53.61,53.61,53.61,53.61,1
20190501|2019-01-28 02:00,28,53.54,53.54,53.42,53.51,37
20190501|2019-01-28 02:30,28,53.34,53.43,53.33,53.41,17
20190501|2019-01-28 03:00,28,53.42,53.42,53.23,53.28,4
20190501|2019-01-28 03:30,28,53.28,53.31,53.23,53.31,8
20190501|2019-01-28 04:00,28,53.33,53.33,53.29,53.31,38
20190501|2019-01-28 04:30,28,53.34,53.34,53.32,53.33,14
20190501|2019-01-28 05:00,28,53.32,53.43,53.32,53.41,20
20190501|2019-01-28 05:30,28,53.46,53.49,53.36,53.36,32
20190501|2019-01-28 06:00,28,53.49,53.49,53.45,53.45,5
20190501|2019-01-28 06:30,28,53.34,53.34,53.34,53.34,1
20190501|2019-01-28 07:00,28,53.31,53.31,53.25,53.25,3
20190501|2019-01-28 07:30,28,53.27,53.33,53.14,53.33,18
20190501|2019-01-28 08:00,28,53.22,53.25,52.72,52.72,139
20190501|2019-01-28 08:30,28,52.7,52.86,52.56,52.64,253
20190501|2019-01-28 09:00,28,52.6,52.75,52.58,52.62,195
20190501|2019-01-28 09:30,28,52.56,52.62,52.36,52.53,35
20190501|2019-01-28 10:00,28,52.43,52.43,52.17,52.17,34
20190501|2019-01-28 10:30,28,52.15,52.2,51.97,52.18,42
20190501|2019-01-28 11:00,28,52.18,52.32,52.18,52.32,5
20190501|2019-01-28 11:30,28,52.25,52.25,52.2,52.22,6
20190501|2019-01-28 12:00,28,52.41,52.46,52.41,52.46,4
20190501|2019-01-28 12:30,28,52.37,52.4,52.34,52.4,8
20190501|2019-01-28 13:00,28,52.48,52.7,52.43,52.64,48
20190501|2019-01-28 13:30,28,52.62,52.65,52.61,52.63,15
20190501|2019-01-28 14:00,28,52.67,52.75,52.67,52.75,18
20190501|2019-01-28 14:30,28,52.81,52.81,52.77,52.79,6
20190501|2019-01-28 15:30,28,52.85,52.85,52.68,52.71,549
20190501|2019-01-28 16:00,28,52.64,52.66,52.62,52.66,47
20190501|2019-01-28 16:30,28,52.66,52.71,52.66,52.71,48
20190501|2019-01-28 20:00,29,52.72,52.76,52.72,52.74,3
20190501|2019-01-28 23:30,29,52.93,53.04,52.93,53.04,12
20190501|2019-01-29 00:00,29,53.11,53.11,53.08,53.08,15
20190501|2019-01-29 00:30,29,52.95,52.95,52.87,52.87,4
20190501|2019-01-29 01:00,29,52.8,52.85,52.75,52.75,11
20190501|2019-01-29 01:30,29,52.76,52.76,52.7,52.7,5
20190501|2019-01-29 02:00,29,52.59,52.6,52.54,52.54,7
20190501|2019-01-29 02:30,29,52.57,52.81,52.57,52.81,4
20190501|2019-01-29 03:00,29,52.85,53.05,52.85,53.02,26
20190501|2019-01-29 03:30,29,53.09,53.16,52.98,53.16,20
20190501|2019-01-29 04:00,29,53.16,53.21,53.05,53.15,19
20190501|2019-01-29 04:30,29,53.17,53.19,53.17,53.17,3
20190501|2019-01-29 05:00,29,53.09,53.09,53.07,53.07,2
20190501|2019-01-29 05:30,29,53.07,53.07,53.05,53.05,10
20190501|2019-01-29 06:00,29,52.97,52.97,52.97,52.97,2
20190501|2019-01-29 06:30,29,53.13,53.15,53.13,53.15,4
20190501|2019-01-29 07:30,29,53.14,53.16,53.1,53.16,15
20190501|2019-01-29 08:00,29,53.27,53.65,53.27,53.61,148
20190501|2019-01-29 08:30,29,53.68,54.13,53.66,54.03,196
20190501|2019-01-29 09:00,29,54.05,54.51,54.05,54.23,226
20190501|2019-01-29 09:30,29,54.31,54.31,53.85,54.01,78
20190501|2019-01-29 10:00,29,53.97,54.1,53.72,53.99,46
20190501|2019-01-29 10:30,29,54.03,54.12,54.03,54.05,14
20190501|2019-01-29 11:00,29,54.03,54.06,53.93,53.94,9
20190501|2019-01-29 11:30,29,54.06,54.2,54.05,54.12,22
20190501|2019-01-29 12:00,29,54.05,54.05,53.95,53.95,15
20190501|2019-01-29 12:30,29,53.9,54.04,53.9,54.01,20
20190501|2019-01-29 13:00,29,54,54.04,53.74,53.89,60
20190501|2019-01-29 13:30,29,53.84,53.84,53.72,53.72,2
20190501|2019-01-29 14:30,29,53.77,53.77,53.77,53.77,4
20190501|2019-01-29 15:00,29,53.78,53.81,53.78,53.81,5
20190501|2019-01-29 15:30,29,53.83,53.83,53.83,53.83,1
20190501|2019-01-29 21:00,30,54.09,54.09,54.08,54.08,2
20190501|2019-01-29 22:00,30,54.11,54.17,54.11,54.17,2
20190501|2019-01-30 01:00,30,53.89,53.89,53.89,53.89,1
20190501|2019-01-30 01:30,30,53.94,53.95,53.94,53.95,3
20190501|2019-01-30 02:00,30,53.8,53.91,53.8,53.91,4
20190501|2019-01-30 02:30,30,53.96,54.02,53.96,53.96,16
20190501|2019-01-30 03:00,30,54.1,54.1,53.88,53.93,3
20190501|2019-01-30 03:30,30,53.87,53.98,53.86,53.97,5
20190501|2019-01-30 04:00,30,54.03,54.21,54.03,54.21,11
20190501|2019-01-30 05:00,30,54.31,54.37,54.31,54.33,8
20190501|2019-01-30 05:30,30,54.32,54.58,54.32,54.42,86
20190501|2019-01-30 06:00,30,54.41,54.41,54.41,54.41,1
20190501|2019-01-30 06:30,30,54.5,54.5,54.5,54.5,1
20190501|2019-01-30 07:30,30,54.44,54.59,54.37,54.37,14
20190501|2019-01-30 08:00,30,54.44,54.61,54.36,54.5,39
20190501|2019-01-30 08:30,30,54.59,54.6,54.41,54.44,42
20190501|2019-01-30 09:00,30,54.51,54.53,54.35,54.46,45
20190501|2019-01-30 09:30,30,54.43,55.02,54.43,55.02,228
20190501|2019-01-30 10:00,30,55.14,55.33,55.03,55.05,70
20190501|2019-01-30 10:30,30,55.01,55.36,55.01,55.35,31
20190501|2019-01-30 11:00,30,55.39,55.42,55.25,55.3,19
20190501|2019-01-30 11:30,30,55.24,55.33,55.18,55.21,34
20190501|2019-01-30 12:00,30,55.22,55.22,55.07,55.08,20
20190501|2019-01-30 12:30,30,55.04,55.07,54.88,54.94,47
20190501|2019-01-30 13:00,30,54.92,55.15,54.69,54.72,113
20190501|2019-01-30 13:30,30,54.63,54.77,54.63,54.77,7
20190501|2019-01-30 14:00,30,54.8,54.8,54.73,54.73,2
20190501|2019-01-30 14:30,30,54.79,54.79,54.79,54.79,1
20190501|2019-01-30 15:30,30,54.79,54.8,54.78,54.8,12
20190501|2019-01-30 16:30,30,54.8,54.8,54.8,54.8,62
20190501|2019-01-30 19:00,31,55.1,55.1,55.09,55.09,2
20190501|2019-01-30 19:30,31,55.15,55.15,55.15,55.15,3
20190501|2019-01-30 20:30,31,55.1,55.1,55.1,55.1,4
20190501|2019-01-31 01:00,31,55,55,55,55,1
20190501|2019-01-31 02:00,31,54.95,55.02,54.95,55.02,2
20190501|2019-01-31 02:30,31,54.97,54.97,54.92,54.92,2
20190501|2019-01-31 03:00,31,54.83,54.83,54.83,54.83,1
20190501|2019-01-31 03:30,31,54.76,54.76,54.48,54.71,53
20190501|2019-01-31 04:00,31,54.68,54.85,54.68,54.71,25
20190501|2019-01-31 04:30,31,54.71,54.71,54.63,54.64,34
20190501|2019-01-31 05:00,31,54.65,54.66,54.64,54.64,17
20190501|2019-01-31 05:30,31,54.68,54.83,54.68,54.83,3
20190501|2019-01-31 06:00,31,54.78,54.99,54.78,54.86,12
20190501|2019-01-31 06:30,31,54.79,54.79,54.7,54.7,7
20190501|2019-01-31 07:00,31,54.8,54.82,54.8,54.82,12
20190501|2019-01-31 07:30,31,54.88,54.9,54.88,54.9,2
20190501|2019-01-31 08:00,31,54.97,55.23,54.97,55.22,51
20190501|2019-01-31 08:30,31,55.26,55.62,55.26,55.54,113
20190501|2019-01-31 09:00,31,55.54,55.78,55.46,55.52,77
20190501|2019-01-31 09:30,31,55.6,55.78,55.59,55.72,19
20190501|2019-01-31 10:00,31,55.56,55.7,55.47,55.7,40
20190501|2019-01-31 10:30,31,55.65,55.77,55.62,55.73,11
20190501|2019-01-31 11:00,31,55.64,55.66,55.31,55.39,75
20190501|2019-01-31 11:30,31,55.3,55.35,54.93,54.94,102
20190501|2019-01-31 12:00,31,54.9,54.98,54.29,54.29,52
20190501|2019-01-31 12:30,31,54.31,54.4,54.19,54.26,29
20190501|2019-01-31 13:00,31,54.27,54.54,54.21,54.36,86
20190501|2019-01-31 13:30,31,54.34,54.35,54.32,54.32,5
20190501|2019-01-31 14:00,31,54.39,54.39,54.32,54.32,3
20190501|2019-01-31 14:30,31,54.55,54.6,54.55,54.55,12
20190501|2019-01-31 15:30,31,54.47,54.55,54.46,54.55,18
20190501|2019-01-31 16:00,31,54.52,54.53,54.44,54.44,6
20190501|2019-01-31 16:30,31,54.52,54.54,54.52,54.54,4
20190501|2019-01-31 19:30,1,54.29,54.29,54.29,54.29,2
20190501|2019-01-31 20:00,1,54.21,54.21,54.1,54.12,6
20190501|2019-01-31 20:30,1,54.25,54.25,54.25,54.25,1
20190501|2019-01-31 23:30,1,54.32,54.32,54.32,54.32,1
20190501|2019-02-01 00:30,1,54.36,54.38,54.28,54.29,68
20190501|2019-02-01 01:30,1,54.43,54.43,54.43,54.43,34
20190501|2019-02-01 02:00,1,54.38,54.38,54.15,54.15,36
20190501|2019-02-01 02:30,1,54.06,54.08,54,54.05,45
20190501|2019-02-01 03:00,1,54.05,54.19,54.05,54.19,2
20190501|2019-02-01 03:30,1,54.03,54.06,54,54.06,15
20190501|2019-02-01 05:00,1,54.4,54.41,54.39,54.41,4
20190501|2019-02-01 06:00,1,54.28,54.38,54.28,54.33,70
20190501|2019-02-01 06:30,1,54.28,54.28,54.17,54.23,6
20190501|2019-02-01 07:00,1,54.31,54.31,54.07,54.1,7
20190501|2019-02-01 07:30,1,54.17,54.77,54.09,54.51,70
20190501|2019-02-01 08:00,1,54.64,54.82,54.6,54.82,29
20190501|2019-02-01 08:30,1,54.87,55.1,54.87,54.95,72
20190501|2019-02-01 09:00,1,54.94,55.12,54.83,55.06,43
20190501|2019-02-01 09:30,1,55.1,55.15,55,55.1,35
20190501|2019-02-01 10:00,1,55.28,55.43,55.27,55.43,32
20190501|2019-02-01 10:30,1,55.25,55.25,55,55.2,247
20190501|2019-02-01 11:00,1,55.36,55.49,55.36,55.43,110
20190501|2019-02-01 11:30,1,55.49,55.64,55.49,55.51,68
20190501|2019-02-01 12:00,1,55.66,56.22,55.66,56.06,175
20190501|2019-02-01 12:30,1,55.91,55.97,55.9,55.9,8
20190501|2019-02-01 13:00,1,55.85,55.89,55.48,55.88,101
20190501|2019-02-01 13:30,1,55.9,55.95,55.84,55.95,7
20190501|2019-02-01 15:00,1,55.94,55.97,55.94,55.97,72
20190501|2019-02-01 15:30,1,55.97,55.98,55.96,55.96,111
20190501|2019-02-01 16:00,1,55.98,55.99,55.98,55.99,109
20190501|2019-02-03 19:00,4,55.82,55.82,55.63,55.63,13
20190501|2019-02-03 20:00,4,55.93,55.93,55.93,55.93,2
20190501|2019-02-03 21:30,4,55.76,55.76,55.75,55.75,2
20190501|2019-02-04 01:30,4,56.11,56.25,56.11,56.23,7
20190501|2019-02-04 02:00,4,56.13,56.19,56.13,56.19,3
20190501|2019-02-04 03:00,4,56.06,56.06,56.06,56.06,1
20190501|2019-02-04 03:30,4,56.21,56.28,56.21,56.24,6
20190501|2019-02-04 04:00,4,56.19,56.36,56.18,56.34,7
20190501|2019-02-04 04:30,4,56.13,56.13,56.13,56.13,1
20190501|2019-02-04 05:00,4,55.96,55.96,55.95,55.95,16
20190501|2019-02-04 05:30,4,55.81,55.81,55.78,55.79,14
20190501|2019-02-04 06:00,4,55.7,55.72,55.7,55.72,3
20190501|2019-02-04 07:00,4,55.34,55.34,55.26,55.33,33
20190501|2019-02-04 07:30,4,55.16,55.28,55.16,55.28,2
20190501|2019-02-04 08:00,4,55.17,55.17,54.74,54.88,31
20190501|2019-02-04 08:30,4,54.93,54.97,54.81,54.91,40
20190501|2019-02-04 09:00,4,54.88,54.88,54.03,54.57,164
20190501|2019-02-04 09:30,4,54.59,54.71,54.54,54.57,17
20190501|2019-02-04 10:00,4,54.6,54.92,54.49,54.85,43
20190501|2019-02-04 10:30,4,54.91,54.98,54.81,54.91,10
20190501|2019-02-04 11:00,4,54.92,55.05,54.92,54.94,27
20190501|2019-02-04 11:30,4,55.08,55.24,55.02,55.24,6
20190501|2019-02-04 12:00,4,55.23,55.29,55.13,55.14,8
20190501|2019-02-04 12:30,4,55.21,55.21,55.18,55.18,16
20190501|2019-02-04 13:00,4,55.17,55.3,55.12,55.29,43
20190501|2019-02-04 13:30,4,55.3,55.3,55.3,55.3,2
20190501|2019-02-04 15:30,4,55.49,55.49,55.47,55.47,5
20190501|2019-02-04 16:00,4,55.61,55.61,55.61,55.61,1
20190501|2019-02-04 16:30,4,55.63,55.63,55.63,55.63,1
20190501|2019-02-04 19:00,5,55.43,55.43,55.43,55.43,1
20190501|2019-02-04 22:00,5,55.55,55.55,55.55,55.55,1
20190501|2019-02-04 22:30,5,55.6,55.6,55.6,55.6,1
20190501|2019-02-05 03:00,5,55.53,55.72,55.53,55.72,44
20190501|2019-02-05 03:30,5,55.8,55.89,55.8,55.89,17
20190501|2019-02-05 04:00,5,55.73,55.83,55.73,55.82,7
20190501|2019-02-05 05:00,5,55.78,55.78,55.61,55.61,3
20190501|2019-02-05 05:30,5,55.44,55.44,55.27,55.27,47
20190501|2019-02-05 06:00,5,54.97,55,54.97,55,3
20190501|2019-02-05 06:30,5,54.86,54.98,54.86,54.98,6
20190501|2019-02-05 07:00,5,54.88,54.88,54.65,54.69,7
20190501|2019-02-05 07:30,5,54.74,54.98,54.74,54.98,15
20190501|2019-02-05 08:00,5,54.63,54.72,54.45,54.45,90
20190501|2019-02-05 08:30,5,54.42,54.98,54.42,54.98,25
20190501|2019-02-05 09:00,5,55.11,55.25,54.91,55.07,100
20190501|2019-02-05 09:30,5,55.11,55.32,55.11,55.31,198
20190501|2019-02-05 10:00,5,54.97,54.97,54.55,54.55,129
20190501|2019-02-05 10:30,5,54.54,54.86,54.54,54.71,30
20190501|2019-02-05 11:00,5,54.6,54.64,54.59,54.64,5
20190501|2019-02-05 12:00,5,54.5,54.62,54.27,54.62,49
20190501|2019-02-05 12:30,5,54.57,54.63,54.51,54.57,63
20190501|2019-02-05 13:00,5,54.59,54.69,54.42,54.45,131
20190501|2019-02-05 13:30,5,54.47,54.54,54.47,54.53,122
20190501|2019-02-05 14:30,5,54.48,54.48,54.44,54.44,42
20190501|2019-02-05 15:30,5,54.44,54.44,54.44,54.44,1
20190501|2019-02-05 16:00,5,54.55,54.58,54.55,54.58,3
20190501|2019-02-05 16:30,5,54.54,54.54,54.54,54.54,1
20190501|2019-02-05 21:30,6,54.41,54.41,54.38,54.38,5
20190501|2019-02-05 22:00,6,54.41,54.43,54.41,54.43,5
20190501|2019-02-06 01:00,6,54.4,54.4,54.17,54.2,28
20190501|2019-02-06 01:30,6,54.3,54.3,54.21,54.21,5
20190501|2019-02-06 02:30,6,54.19,54.19,54.19,54.19,1
20190501|2019-02-06 03:00,6,54.01,54.03,53.92,53.96,57
20190501|2019-02-06 03:30,6,53.95,53.95,53.95,53.95,1
20190501|2019-02-06 04:00,6,53.83,53.87,53.74,53.87,10
20190501|2019-02-06 04:30,6,54.08,54.08,54.08,54.08,4
20190501|2019-02-06 05:00,6,54.09,54.18,54.09,54.18,23
20190501|2019-02-06 06:00,6,53.95,54.22,53.93,54.22,5
20190501|2019-02-06 06:30,6,54.43,54.43,54.38,54.4,3
20190501|2019-02-06 07:30,6,54.36,54.48,54.31,54.48,14
20190501|2019-02-06 08:00,6,54.55,54.55,54.09,54.09,30
20190501|2019-02-06 08:30,6,54.11,54.21,53.96,54.03,84
20190501|2019-02-06 09:00,6,53.91,53.99,53.89,53.89,41
20190501|2019-02-06 09:30,6,53.92,54.91,53.92,54.91,219
20190501|2019-02-06 10:00,6,54.83,55.03,54.76,54.89,128
20190501|2019-02-06 10:30,6,55,55.06,54.84,54.86,29
20190501|2019-02-06 11:00,6,54.84,54.85,54.68,54.68,10
20190501|2019-02-06 12:00,6,54.83,54.9,54.82,54.82,5
20190501|2019-02-06 13:00,6,54.7,54.87,54.66,54.75,17
20190501|2019-02-06 13:30,6,54.74,54.76,54.71,54.71,6
20190501|2019-02-06 14:00,6,54.71,54.82,54.7,54.82,223
20190501|2019-02-06 14:30,6,54.8,54.81,54.75,54.76,52
20190501|2019-02-06 19:00,7,54.62,54.62,54.62,54.62,1
20190501|2019-02-06 19:30,7,54.56,54.56,54.56,54.56,1
20190501|2019-02-07 00:30,7,54.5,54.5,54.5,54.5,1
20190501|2019-02-07 01:30,7,54.42,54.42,54.39,54.39,9
20190501|2019-02-07 02:00,7,54.48,54.48,54.47,54.47,10
20190501|2019-02-07 02:30,7,54.55,54.56,54.55,54.56,5
20190501|2019-02-07 03:00,7,54.64,54.72,54.64,54.72,9
20190501|2019-02-07 03:30,7,54.61,54.83,54.61,54.83,3
20190501|2019-02-07 04:00,7,54.97,54.97,54.97,54.97,1
20190501|2019-02-07 05:00,7,54.52,54.52,54.38,54.39,16
20190501|2019-02-07 05:30,7,54.37,54.37,54.26,54.26,5
20190501|2019-02-07 06:30,7,54.34,54.34,54.18,54.18,3
20190501|2019-02-07 07:00,7,54.14,54.14,53.95,54,12
20190501|2019-02-07 07:30,7,54.39,54.44,54.39,54.41,6
20190501|2019-02-07 08:00,7,54.2,54.42,54.2,54.34,9
20190501|2019-02-07 08:30,7,54.45,54.52,53.99,54.1,47
20190501|2019-02-07 09:00,7,53.97,54.12,53.9,54.08,94
20190501|2019-02-07 09:30,7,54.13,54.19,53.57,53.6,113
20190501|2019-02-07 10:00,7,53.42,53.45,53.04,53.18,76
20190501|2019-02-07 10:30,7,53.21,53.21,52.77,52.78,148
20190501|2019-02-07 11:00,7,52.68,52.98,52.65,52.94,27
20190501|2019-02-07 11:30,7,52.97,53.06,52.78,52.79,15
20190501|2019-02-07 12:00,7,53.04,53.09,53.04,53.09,12
20190501|2019-02-07 12:30,7,53.13,53.13,53.09,53.09,8
20190501|2019-02-07 13:00,7,53.18,53.49,53.18,53.49,95
20190501|2019-02-07 13:30,7,53.49,53.52,53.49,53.52,57
20190501|2019-02-07 14:00,7,53.51,53.51,53.5,53.5,3
20190501|2019-02-07 14:30,7,53.45,53.45,53.45,53.45,1
20190501|2019-02-07 15:30,7,53.37,53.37,53.36,53.36,4
20190501|2019-02-07 16:00,7,53.46,53.46,53.41,53.46,21
20190501|2019-02-07 16:30,7,53.47,53.48,53.47,53.48,2
20190501|2019-02-07 22:00,8,53.04,53.04,53.04,53.04,1
20190501|2019-02-08 01:00,8,53.03,53.03,53.03,53.03,2
20190501|2019-02-08 01:30,8,52.95,53.01,52.95,53.01,8
20190501|2019-02-08 02:00,8,53.16,53.16,53.15,53.15,12
20190501|2019-02-08 02:30,8,53.27,53.27,53.22,53.22,2
20190501|2019-02-08 05:00,8,53.28,53.28,53.23,53.26,9
20190501|2019-02-08 06:00,8,53.25,53.25,53.25,53.25,11
20190501|2019-02-08 06:30,8,53.3,53.3,53.28,53.28,52
20190501|2019-02-08 07:00,8,53.24,53.68,53.24,53.61,62
20190501|2019-02-08 07:30,8,53.62,53.72,53.56,53.69,40
20190501|2019-02-08 08:00,8,53.8,53.8,53.6,53.69,44
20190501|2019-02-08 08:30,8,53.76,53.76,53.34,53.51,43
20190501|2019-02-08 09:00,8,53.33,53.55,53.28,53.43,21
20190501|2019-02-08 09:30,8,53.45,53.66,53.33,53.51,41
20190501|2019-02-08 10:00,8,53.51,53.6,53.45,53.46,262
20190501|2019-02-08 10:30,8,53.49,53.49,53.02,53.4,244
20190501|2019-02-08 11:00,8,53.35,53.36,53.35,53.36,21
20190501|2019-02-08 11:30,8,53.49,53.52,53.38,53.38,65
20190501|2019-02-08 12:00,8,53.43,53.67,53.43,53.49,36
20190501|2019-02-08 12:30,8,53.52,53.56,53.48,53.55,8
20190501|2019-02-08 13:00,8,53.53,53.66,53.49,53.54,186
20190501|2019-02-08 13:30,8,53.54,53.58,53.54,53.57,66
20190501|2019-02-08 14:00,8,53.54,53.54,53.54,53.54,1
20190501|2019-02-08 14:30,8,53.47,53.52,53.47,53.52,147
20190501|2019-02-08 15:00,8,53.53,53.53,53.53,53.53,1
20190501|2019-02-08 15:30,8,53.52,53.52,53.52,53.52,1
20190501|2019-02-10 19:00,11,53.11,53.11,52.96,52.99,57
20190501|2019-02-10 19:30,11,52.83,52.83,52.83,52.83,1
20190501|2019-02-10 20:00,11,52.83,52.91,52.83,52.91,2
20190501|2019-02-10 20:30,11,52.89,53.07,52.89,53.07,2
20190501|2019-02-10 21:00,11,52.98,52.98,52.98,52.98,2
20190501|2019-02-10 22:00,11,52.88,52.88,52.88,52.88,4
20190501|2019-02-10 22:30,11,52.95,52.95,52.95,52.95,2
20190501|2019-02-10 23:30,11,52.89,52.89,52.89,52.89,1
20190501|2019-02-11 00:30,11,53.16,53.16,53.16,53.16,1
20190501|2019-02-11 02:00,11,52.9,53.17,52.8,53.17,43
20190501|2019-02-11 02:30,11,53.22,53.23,53.21,53.23,6
20190501|2019-02-11 03:00,11,53.29,53.29,53.27,53.27,4
20190501|2019-02-11 03:30,11,53.39,53.41,53.39,53.39,4
20190501|2019-02-11 04:00,11,53.38,53.38,53.35,53.38,6
20190501|2019-02-11 04:30,11,53.39,53.39,53.15,53.18,36
20190501|2019-02-11 05:00,11,53.23,53.23,53.23,53.23,2
20190501|2019-02-11 05:30,11,53.2,53.2,53.02,53.18,30
20190501|2019-02-11 06:30,11,53.34,53.34,53.34,53.34,3
20190501|2019-02-11 07:00,11,53.31,53.47,53.27,53.36,56
20190501|2019-02-11 07:30,11,53.36,53.36,53.09,53.15,60
20190501|2019-02-11 08:00,11,53.27,53.27,52.4,52.5,184
20190501|2019-02-11 08:30,11,52.5,52.53,52.23,52.39,80
20190501|2019-02-11 09:00,11,52.4,52.8,52.4,52.5,117
20190501|2019-02-11 09:30,11,52.4,52.5,52.36,52.49,60
20190501|2019-02-11 10:00,11,52.44,52.58,52.26,52.55,24
20190501|2019-02-11 10:30,11,52.57,52.78,52.56,52.78,106
20190501|2019-02-11 11:00,11,52.55,52.86,52.55,52.86,8
20190501|2019-02-11 11:30,11,52.92,53.08,52.86,52.94,94
20190501|2019-02-11 12:00,11,52.95,53.13,52.95,53.13,124
20190501|2019-02-11 12:30,11,53.13,53.23,53.07,53.23,310
20190501|2019-02-11 13:00,11,53.23,53.49,53.22,53.3,1062
20190501|2019-02-11 13:30,11,53.28,53.29,53.27,53.27,7
20190501|2019-02-11 14:00,11,53.21,53.22,53.16,53.22,66
20190501|2019-02-11 14:30,11,53.22,53.28,53.22,53.28,250
20190501|2019-02-11 15:00,11,53.26,53.3,53.26,53.26,201
20190501|2019-02-11 15:30,11,53.26,53.3,53.25,53.3,202
20190501|2019-02-11 16:00,11,53.32,53.32,53.32,53.32,2
20190501|2019-02-11 16:30,11,53.32,53.32,53.32,53.32,8
20190501|2019-02-11 19:00,12,53.36,53.36,53.36,53.36,1
20190501|2019-02-11 20:30,12,53.63,53.81,53.63,53.73,16
20190501|2019-02-11 21:00,12,53.7,53.7,53.7,53.7,1
20190501|2019-02-11 21:30,12,53.67,53.67,53.67,53.67,2
20190501|2019-02-11 22:30,12,53.67,53.68,53.67,53.68,2
20190501|2019-02-12 00:00,12,53.55,53.55,53.5,53.5,102
20190501|2019-02-12 00:30,12,53.5,53.5,53.5,53.5,115
20190501|2019-02-12 01:00,12,53.5,53.57,53.5,53.52,146
20190501|2019-02-12 01:30,12,53.56,53.59,53.56,53.59,149
20190501|2019-02-12 02:00,12,53.59,53.68,53.57,53.62,155
20190501|2019-02-12 02:30,12,53.62,53.65,53.57,53.57,102
20190501|2019-02-12 03:00,12,53.65,53.78,53.65,53.72,281
20190501|2019-02-12 03:30,12,53.72,53.88,53.66,53.66,29
20190501|2019-02-12 04:00,12,53.63,53.83,53.59,53.83,105
20190501|2019-02-12 04:30,12,53.97,53.97,53.97,53.97,50
20190501|2019-02-12 05:00,12,53.95,53.95,53.95,53.95,50
20190501|2019-02-12 05:30,12,54.19,54.3,54.15,54.28,10
20190501|2019-02-12 06:00,12,54.28,54.34,54.28,54.28,11
20190501|2019-02-12 06:30,12,54.29,54.3,54.29,54.29,3
20190501|2019-02-12 07:00,12,54.37,54.65,54.37,54.5,144
20190501|2019-02-12 07:30,12,54.53,54.57,54.4,54.44,45
20190501|2019-02-12 08:00,12,54.51,54.9,54.51,54.78,163
20190501|2019-02-12 08:30,12,54.72,54.72,54.53,54.57,52
20190501|2019-02-12 09:00,12,54.7,54.7,54.12,54.15,143
20190501|2019-02-12 09:30,12,54.16,54.29,54.06,54.29,35
20190501|2019-02-12 10:00,12,54.34,54.34,53.98,54.1,227
20190501|2019-02-12 10:30,12,54.12,54.64,54.1,54.64,204
20190501|2019-02-12 11:00,12,54.56,54.6,54.29,54.35,43
20190501|2019-02-12 11:30,12,54.34,54.38,54.29,54.38,8
20190501|2019-02-12 12:00,12,54.45,54.45,54.43,54.43,3
20190501|2019-02-12 12:30,12,54.55,54.55,54.31,54.31,6
20190501|2019-02-12 13:00,12,54.28,54.28,53.86,54.05,146
20190501|2019-02-12 13:30,12,54.04,54.15,54.04,54.15,2
20190501|2019-02-12 14:30,12,54.04,54.04,54.03,54.03,11
20190501|2019-02-12 15:00,12,54.01,54.03,53.98,53.98,12
20190501|2019-02-12 15:30,12,54,54.26,54,54.21,12
20190501|2019-02-12 20:00,13,54.63,54.63,54.63,54.63,1
20190501|2019-02-12 21:00,13,54.53,54.55,54.53,54.55,4
20190501|2019-02-12 23:00,13,54.58,54.58,54.58,54.58,3
20190501|2019-02-12 23:30,13,54.42,54.42,54.42,54.42,1
20190501|2019-02-13 00:30,13,54.53,54.54,54.53,54.54,5
20190501|2019-02-13 01:00,13,54.51,54.52,54.5,54.52,11
20190501|2019-02-13 01:30,13,54.46,54.46,54.46,54.46,1
20190501|2019-02-13 02:00,13,54.36,54.41,54.31,54.31,6
20190501|2019-02-13 02:30,13,54.39,54.39,54.37,54.37,2
20190501|2019-02-13 03:00,13,54.58,54.63,54.58,54.62,202
20190501|2019-02-13 03:30,13,54.67,54.68,54.65,54.68,174
20190501|2019-02-13 04:00,13,54.65,54.65,54.51,54.51,4
20190501|2019-02-13 05:00,13,54.6,54.6,54.6,54.6,1
20190501|2019-02-13 05:30,13,54.68,54.7,54.66,54.67,66
20190501|2019-02-13 06:00,13,54.7,54.7,54.4,54.4,47
20190501|2019-02-13 06:30,13,54.45,54.45,54.45,54.45,1
20190501|2019-02-13 07:00,13,54.3,54.33,54.22,54.29,27
20190501|2019-02-13 07:30,13,54.25,54.48,54.19,54.48,32
20190501|2019-02-13 08:00,13,54.59,54.65,54.52,54.65,77
20190501|2019-02-13 08:30,13,54.69,54.99,54.69,54.82,720
20190501|2019-02-13 09:00,13,54.94,55.26,54.93,55.13,110
20190501|2019-02-13 09:30,13,55.08,55.28,54.85,55.04,218
20190501|2019-02-13 10:00,13,55.1,55.47,54.91,55.1,162
20190501|2019-02-13 10:30,13,55.05,55.12,54.85,55.12,33
20190501|2019-02-13 11:00,13,55.29,55.32,55.08,55.14,57
20190501|2019-02-13 11:30,13,55.15,55.15,55.04,55.11,42
20190501|2019-02-13 12:00,13,55.09,55.12,54.92,54.94,79
20190501|2019-02-13 12:30,13,54.91,55.01,54.9,54.93,49
20190501|2019-02-13 13:00,13,54.91,55,54.76,54.83,158
20190501|2019-02-13 13:30,13,54.81,54.91,54.81,54.91,15
20190501|2019-02-13 14:30,13,54.95,54.95,54.95,54.95,1
20190501|2019-02-13 15:00,13,54.95,55.01,54.95,55.01,7
20190501|2019-02-13 15:30,13,54.98,54.98,54.91,54.93,4
20190501|2019-02-13 19:30,14,55.1,55.1,55.1,55.1,5
20190501|2019-02-13 20:00,14,55.09,55.09,55.09,55.09,2
20190501|2019-02-13 20:30,14,54.99,54.99,54.99,54.99,7
20190501|2019-02-13 22:00,14,55.11,55.11,55.11,55.11,2
20190501|2019-02-13 23:00,14,55.15,55.15,55.15,55.15,3
20190501|2019-02-13 23:30,14,55.25,55.25,55.22,55.22,4
20190501|2019-02-14 00:00,14,55.33,55.33,55.29,55.33,7
20190501|2019-02-14 00:30,14,55.34,55.44,55.34,55.44,46
20190501|2019-02-14 01:00,14,55.31,55.31,55.29,55.3,6
20190501|2019-02-14 01:30,14,55.41,55.54,55.41,55.51,16
20190501|2019-02-14 02:00,14,55.47,55.56,55.47,55.56,4
20190501|2019-02-14 02:30,14,55.59,55.59,55.45,55.53,10
20190501|2019-02-14 03:00,14,55.54,55.66,55.54,55.66,50
20190501|2019-02-14 03:30,14,55.62,55.62,55.53,55.54,5
20190501|2019-02-14 04:00,14,55.3,55.3,55.27,55.29,31
20190501|2019-02-14 05:00,14,55.44,55.45,55.44,55.45,4
20190501|2019-02-14 05:30,14,55.48,55.48,55.44,55.44,7
20190501|2019-02-14 06:00,14,55.5,55.5,55.5,55.5,1
20190501|2019-02-14 06:30,14,55.33,55.37,55.33,55.37,4
20190501|2019-02-14 07:00,14,55.39,55.4,55.21,55.21,11
20190501|2019-02-14 07:30,14,55.06,55.15,54.96,55.11,58
20190501|2019-02-14 08:00,14,55.06,55.06,54.46,54.61,179
20190501|2019-02-14 08:30,14,54.57,54.72,54.27,54.67,97
20190501|2019-02-14 09:00,14,54.66,54.66,54.16,54.54,116
20190501|2019-02-14 09:30,14,54.65,54.86,54.47,54.81,54
20190501|2019-02-14 10:00,14,54.8,55.1,54.68,54.91,152
20190501|2019-02-14 10:30,14,54.89,55.17,54.8,55.17,118
20190501|2019-02-14 11:00,14,55.2,55.32,55.17,55.22,228
20190501|2019-02-14 11:30,14,55.19,55.36,55.18,55.36,36
20190501|2019-02-14 12:00,14,55.32,55.42,55.29,55.42,24
20190501|2019-02-14 12:30,14,55.37,55.49,55.34,55.46,93
20190501|2019-02-14 13:00,14,55.36,55.43,55.17,55.31,130
20190501|2019-02-14 13:30,14,55.35,55.46,55.35,55.46,11
20190501|2019-02-14 14:30,14,55.5,55.5,55.5,55.5,6
20190501|2019-02-14 15:00,14,55.45,55.45,55.45,55.45,1
20190501|2019-02-14 15:30,14,55.39,55.39,55.39,55.39,1
20190501|2019-02-14 19:00,15,55.74,55.81,55.71,55.74,15
20190501|2019-02-14 20:30,15,55.53,55.57,55.53,55.54,5
20190501|2019-02-14 21:00,15,55.53,55.56,55.51,55.55,11
20190501|2019-02-14 21:30,15,55.59,55.59,55.59,55.59,1
20190501|2019-02-14 22:30,15,55.69,55.69,55.69,55.69,1
20190501|2019-02-14 23:00,15,55.6,55.6,55.6,55.6,1
20190501|2019-02-15 00:30,15,55.47,55.5,55.47,55.49,5
20190501|2019-02-15 01:00,15,55.53,55.53,55.52,55.52,14
20190501|2019-02-15 01:30,15,55.4,55.4,55.38,55.38,7
20190501|2019-02-15 02:00,15,55.47,55.5,55.39,55.42,30
20190501|2019-02-15 02:30,15,55.45,55.46,55.34,55.34,9
20190501|2019-02-15 03:00,15,55.33,55.38,55.18,55.29,57
20190501|2019-02-15 03:30,15,55.28,55.5,55.28,55.5,47
20190501|2019-02-15 04:00,15,55.49,55.51,55.41,55.41,31
20190501|2019-02-15 04:30,15,55.37,55.63,55.36,55.56,48
20190501|2019-02-15 05:00,15,55.59,55.69,55.59,55.61,16
20190501|2019-02-15 05:30,15,55.69,55.7,55.41,55.41,7
20190501|2019-02-15 06:00,15,55.49,55.63,55.49,55.62,13
20190501|2019-02-15 06:30,15,55.61,55.92,55.59,55.86,152
20190501|2019-02-15 07:00,15,55.91,55.97,55.72,55.72,41
20190501|2019-02-15 07:30,15,55.79,55.97,55.77,55.97,14
20190501|2019-02-15 08:00,15,56.01,56.26,55.93,56.18,78
20190501|2019-02-15 08:30,15,56.2,56.47,56.18,56.2,58
20190501|2019-02-15 09:00,15,56.18,56.29,56.08,56.08,66
20190501|2019-02-15 09:30,15,56.06,56.25,56.06,56.14,54
20190501|2019-02-15 10:00,15,56.25,56.39,56.18,56.37,84
20190501|2019-02-15 10:30,15,56.34,56.58,56.28,56.58,63
20190501|2019-02-15 11:00,15,56.58,56.58,56.47,56.55,43
20190501|2019-02-15 11:30,15,56.58,56.59,56.4,56.46,35
20190501|2019-02-15 12:00,15,56.43,56.43,56.04,56.16,139
20190501|2019-02-15 12:30,15,56.18,56.32,56.18,56.3,34
20190501|2019-02-15 13:00,15,56.28,56.57,56.24,56.57,77
20190501|2019-02-15 13:30,15,56.51,56.75,56.51,56.67,30
20190501|2019-02-15 14:00,15,56.68,56.68,56.63,56.63,15
20190501|2019-02-15 14:30,15,56.71,56.71,56.67,56.67,5
20190501|2019-02-15 15:00,15,56.68,56.7,56.68,56.7,18
20190501|2019-02-15 15:30,15,56.71,56.77,56.71,56.77,39
20190501|2019-02-15 16:00,15,56.82,56.84,56.78,56.84,131
20190501|2019-02-15 16:30,15,56.84,56.84,56.84,56.84,28
20190501|2019-02-17 18:00,18,56.82,56.82,56.77,56.82,18
20190501|2019-02-17 18:30,18,56.84,56.84,56.76,56.76,4
20190501|2019-02-17 19:00,18,57.06,57.06,56.85,56.86,11
20190501|2019-02-17 20:00,18,56.75,56.75,56.75,56.75,8
20190501|2019-02-17 21:00,18,56.73,56.73,56.73,56.73,1
20190501|2019-02-17 22:30,18,56.77,56.78,56.77,56.77,3
20190501|2019-02-17 23:00,18,56.76,56.77,56.75,56.75,34
20190501|2019-02-17 23:30,18,56.74,56.85,56.74,56.84,9
20190501|2019-02-18 00:00,18,56.87,56.87,56.86,56.86,28
20190501|2019-02-18 00:30,18,56.86,57.02,56.86,57.02,62
20190501|2019-02-18 01:00,18,57.05,57.06,57,57,29
20190501|2019-02-18 02:00,18,56.93,57.18,56.92,57.13,104
20190501|2019-02-18 02:30,18,57.16,57.22,57.09,57.09,25
20190501|2019-02-18 03:00,18,57.13,57.13,56.94,56.94,41
20190501|2019-02-18 03:30,18,56.87,56.9,56.82,56.82,73
20190501|2019-02-18 04:00,18,56.82,56.84,56.71,56.71,23
20190501|2019-02-18 04:30,18,56.73,56.99,56.73,56.97,78
20190501|2019-02-18 05:30,18,56.81,56.81,56.78,56.78,2
20190501|2019-02-18 06:00,18,56.83,56.83,56.8,56.81,3
20190501|2019-02-18 06:30,18,56.98,56.98,56.89,56.92,18
20190501|2019-02-18 07:00,18,57.01,57.13,57.01,57.13,42
20190501|2019-02-18 07:30,18,57.07,57.07,57.07,57.07,2
20190501|2019-02-18 08:00,18,57.1,57.21,56.83,56.87,33
20190501|2019-02-18 08:30,18,56.84,57.03,56.84,56.98,19
20190501|2019-02-18 09:00,18,56.95,57.03,56.95,56.98,17
20190501|2019-02-18 09:30,18,56.97,56.97,56.9,56.9,4
20190501|2019-02-18 10:00,18,56.91,56.95,56.83,56.95,26
20190501|2019-02-18 10:30,18,56.92,56.95,56.86,56.9,30
20190501|2019-02-18 11:00,18,56.91,56.91,56.91,56.91,2
20190501|2019-02-18 11:30,18,56.91,57,56.91,57,45
20190501|2019-02-18 12:00,18,56.97,57.01,56.97,57,15
20190501|2019-02-18 12:30,18,56.92,56.92,56.8,56.89,16
20190501|2019-02-18 13:00,18,56.9,56.9,56.9,56.9,1
20190501|2019-02-18 13:30,18,56.91,56.95,56.91,56.95,8
20190501|2019-02-18 14:00,18,56.96,56.96,56.96,56.96,1
20190501|2019-02-18 14:30,18,56.98,57.01,56.98,57.01,2
20190501|2019-02-18 15:30,18,56.98,57.01,56.98,56.99,3
20190501|2019-02-18 19:00,19,56.71,56.71,56.59,56.68,13
20190501|2019-02-18 19:30,19,56.63,56.67,56.63,56.67,2
20190501|2019-02-18 20:00,19,56.66,56.71,56.66,56.71,11
20190501|2019-02-18 20:30,19,56.66,56.68,56.66,56.68,2
20190501|2019-02-18 21:30,19,56.74,56.74,56.74,56.74,1
20190501|2019-02-18 23:30,19,56.74,56.74,56.74,56.74,1
20190501|2019-02-19 00:00,19,56.89,56.89,56.89,56.89,6
20190501|2019-02-19 00:30,19,56.88,56.96,56.86,56.9,14
20190501|2019-02-19 01:30,19,56.86,56.98,56.86,56.98,5
20190501|2019-02-19 02:00,19,57.01,57.01,56.98,56.98,3
20190501|2019-02-19 02:30,19,56.94,56.94,56.85,56.85,36
20190501|2019-02-19 03:00,19,56.79,56.83,56.78,56.83,27
20190501|2019-02-19 03:30,19,56.92,56.99,56.92,56.96,9
20190501|2019-02-19 04:00,19,57.02,57.02,56.77,56.77,5
20190501|2019-02-19 04:30,19,56.88,56.97,56.86,56.97,13
20190501|2019-02-19 05:00,19,57.05,57.09,57.05,57.07,3
20190501|2019-02-19 05:30,19,57.02,57.03,57.02,57.03,6
20190501|2019-02-19 06:00,19,56.98,56.98,56.98,56.98,2
20190501|2019-02-19 06:30,19,56.94,57.07,56.88,57.06,80
20190501|2019-02-19 07:00,19,57.02,57.04,56.97,57.04,4
20190501|2019-02-19 07:30,19,56.93,56.96,56.82,56.82,4
20190501|2019-02-19 08:00,19,56.7,56.83,56.24,56.27,264
20190501|2019-02-19 08:30,19,56.26,56.78,56.24,56.77,56
20190501|2019-02-19 09:00,19,56.79,56.95,56.67,56.89,139
20190501|2019-02-19 09:30,19,56.89,56.92,56.41,56.44,122
20190501|2019-02-19 10:00,19,56.51,56.61,56.47,56.58,70
20190501|2019-02-19 10:30,19,56.6,56.88,56.6,56.79,88
20190501|2019-02-19 11:00,19,56.87,56.96,56.86,56.95,19
20190501|2019-02-19 11:30,19,56.95,56.95,56.84,56.85,13
20190501|2019-02-19 12:00,19,56.83,56.91,56.76,56.78,20
20190501|2019-02-19 12:30,19,56.73,56.86,56.71,56.77,23
20190501|2019-02-19 13:00,19,56.71,57.01,56.64,56.97,109
20190501|2019-02-19 13:30,19,56.98,56.99,56.85,56.85,11
20190501|2019-02-19 14:00,19,56.93,56.93,56.93,56.93,2
20190501|2019-02-19 14:30,19,56.95,56.96,56.93,56.93,18
20190501|2019-02-19 15:00,19,56.92,56.92,56.92,56.92,1
20190501|2019-02-19 15:30,19,56.9,56.95,56.88,56.95,26
20190501|2019-02-19 19:00,20,56.81,56.81,56.7,56.7,3
20190501|2019-02-19 20:30,20,56.92,57.24,56.92,57.13,52
20190501|2019-02-19 21:30,20,57.15,57.15,57.06,57.07,8
20190501|2019-02-19 22:00,20,57.08,57.09,57.03,57.03,7
20190501|2019-02-19 22:30,20,56.95,56.95,56.9,56.94,21
20190501|2019-02-19 23:00,20,56.94,57.02,56.94,57.02,12
20190501|2019-02-19 23:30,20,56.97,57.02,56.97,57.02,2
20190501|2019-02-20 00:00,20,57.02,57.03,57.01,57.03,11
20190501|2019-02-20 00:30,20,56.97,56.97,56.95,56.95,32
20190501|2019-02-20 01:00,20,57.02,57.07,57.02,57.07,2
20190501|2019-02-20 01:30,20,57.07,57.09,57.05,57.09,3
20190501|2019-02-20 02:00,20,57,57.07,57,57,23
20190501|2019-02-20 02:30,20,57.01,57.01,56.8,56.84,24
20190501|2019-02-20 03:00,20,56.83,56.84,56.73,56.73,40
20190501|2019-02-20 03:30,20,56.69,56.78,56.69,56.7,19
20190501|2019-02-20 04:00,20,56.72,56.8,56.72,56.76,15
20190501|2019-02-20 04:30,20,56.73,56.83,56.73,56.79,10
20190501|2019-02-20 05:00,20,56.75,56.75,56.64,56.72,84
20190501|2019-02-20 05:30,20,56.63,56.63,56.51,56.51,5
20190501|2019-02-20 06:00,20,56.62,56.68,56.61,56.68,37
20190501|2019-02-20 06:30,20,56.69,56.7,56.49,56.56,95
20190501|2019-02-20 07:00,20,56.58,56.63,56.46,56.47,41
20190501|2019-02-20 07:30,20,56.6,56.61,56.39,56.41,38
20190501|2019-02-20 08:00,20,56.4,56.64,56.27,56.6,215
20190501|2019-02-20 08:30,20,56.63,56.9,56.63,56.87,163
20190501|2019-02-20 09:00,20,56.87,57.14,56.87,57.13,86
20190501|2019-02-20 09:30,20,57.09,57.19,57.03,57.15,299
20190501|2019-02-20 10:00,20,57.16,57.86,57.16,57.67,438
20190501|2019-02-20 10:30,20,57.72,58.05,57.72,58,145
20190501|2019-02-20 11:00,20,58.01,58.01,57.74,57.77,105
20190501|2019-02-20 11:30,20,57.74,57.83,57.68,57.83,43
20190501|2019-02-20 12:00,20,57.84,57.95,57.75,57.77,43
20190501|2019-02-20 12:30,20,57.79,57.8,57.69,57.73,33
20190501|2019-02-20 13:00,20,57.72,57.77,57.55,57.64,150
20190501|2019-02-20 13:30,20,57.62,57.73,57.62,57.73,11
20190501|2019-02-20 14:00,20,57.69,57.7,57.69,57.7,8
20190501|2019-02-20 14:30,20,57.68,57.68,57.6,57.6,6
20190501|2019-02-20 15:00,20,57.62,57.65,57.55,57.55,13
20190501|2019-02-20 15:30,20,57.61,57.76,57.61,57.7,49
20190501|2019-02-20 16:00,20,57.75,57.75,57.71,57.71,2
20190501|2019-02-20 16:30,20,57.73,57.74,57.72,57.73,8
20190501|2019-02-20 19:00,21,57.46,57.46,57.46,57.46,1
20190501|2019-02-20 19:30,21,57.44,57.53,57.44,57.51,15
20190501|2019-02-20 20:30,21,57.78,57.78,57.78,57.78,4
20190501|2019-02-20 21:00,21,57.83,57.83,57.82,57.82,5
20190501|2019-02-20 21:30,21,57.81,57.86,57.79,57.84,27
20190501|2019-02-20 22:00,21,57.88,57.89,57.84,57.87,9
20190501|2019-02-20 22:30,21,57.91,57.91,57.89,57.89,2
20190501|2019-02-20 23:00,21,57.92,57.92,57.87,57.87,2
20190501|2019-02-20 23:30,21,57.89,57.89,57.8,57.8,7
20190501|2019-02-21 00:30,21,57.76,57.81,57.76,57.81,17
20190501|2019-02-21 01:00,21,57.75,57.75,57.75,57.75,1
20190501|2019-02-21 01:30,21,57.84,57.85,57.74,57.74,10
20190501|2019-02-21 02:00,21,57.76,57.76,57.64,57.64,27
20190501|2019-02-21 02:30,21,57.58,57.58,57.58,57.58,1
20190501|2019-02-21 03:00,21,57.56,57.68,57.53,57.68,15
20190501|2019-02-21 03:30,21,57.71,57.71,57.61,57.67,104
20190501|2019-02-21 04:00,21,57.64,57.64,57.64,57.64,1
20190501|2019-02-21 04:30,21,57.73,57.85,57.73,57.84,76
20190501|2019-02-21 05:00,21,57.92,58.04,57.86,57.86,36
20190501|2019-02-21 05:30,21,57.84,57.84,57.73,57.8,11
20190501|2019-02-21 06:00,21,57.67,57.69,57.57,57.62,60
20190501|2019-02-21 06:30,21,57.6,57.69,57.6,57.69,29
20190501|2019-02-21 07:00,21,57.65,57.68,57.51,57.51,46
20190501|2019-02-21 07:30,21,57.48,57.59,57.39,57.52,101
20190501|2019-02-21 08:00,21,57.47,57.53,57.34,57.45,84
20190501|2019-02-21 08:30,21,57.46,57.63,57.44,57.52,111
20190501|2019-02-21 09:00,21,57.53,57.55,57.33,57.41,99
20190501|2019-02-21 09:30,21,57.42,57.48,57.29,57.44,39
20190501|2019-02-21 10:00,21,57.38,57.65,57.23,57.49,222
20190501|2019-02-21 10:30,21,57.49,57.53,57.15,57.32,89
20190501|2019-02-21 11:00,21,57.3,57.43,57.18,57.24,34
20190501|2019-02-21 11:30,21,57.25,57.35,57.24,57.35,40
20190501|2019-02-21 12:00,21,57.34,57.37,57.32,57.33,18
20190501|2019-02-21 12:30,21,57.34,57.42,57.34,57.42,25
20190501|2019-02-21 13:00,21,57.4,57.49,57.37,57.49,110
20190501|2019-02-21 13:30,21,57.48,57.54,57.39,57.39,35
20190501|2019-02-21 14:00,21,57.36,57.36,57.36,57.36,4
20190501|2019-02-21 14:30,21,57.33,57.33,57.31,57.33,6
20190501|2019-02-21 15:00,21,57.35,57.35,57.31,57.31,2
20190501|2019-02-21 15:30,21,57.32,57.36,57.3,57.36,28
20190501|2019-02-21 16:00,21,57.34,57.34,57.34,57.34,1
20190501|2019-02-21 16:30,21,57.36,57.36,57.36,57.36,1
20190501|2019-02-21 19:00,22,57.43,57.43,57.42,57.42,6
20190501|2019-02-21 20:30,22,57.31,57.31,57.31,57.31,1
20190501|2019-02-21 21:30,22,57.32,57.32,57.32,57.32,1
20190501|2019-02-21 22:30,22,57.36,57.36,57.36,57.36,1
20190501|2019-02-22 00:00,22,57.42,57.47,57.42,57.47,11
20190501|2019-02-22 00:30,22,57.54,57.62,57.54,57.62,2
20190501|2019-02-22 01:00,22,57.54,57.54,57.54,57.54,1
20190501|2019-02-22 01:30,22,57.61,57.61,57.61,57.61,1
20190501|2019-02-22 02:00,22,57.54,57.57,57.49,57.5,12
20190501|2019-02-22 02:30,22,57.57,57.61,57.55,57.57,5
20190501|2019-02-22 03:00,22,57.63,57.68,57.63,57.66,26
20190501|2019-02-22 03:30,22,57.64,57.64,57.59,57.59,3
20190501|2019-02-22 04:00,22,57.55,57.59,57.52,57.56,12
20190501|2019-02-22 04:30,22,57.58,57.75,57.58,57.75,16
20190501|2019-02-22 05:00,22,57.77,57.97,57.77,57.93,27
20190501|2019-02-22 05:30,22,57.92,58,57.9,57.95,20
20190501|2019-02-22 06:00,22,58.03,58.08,57.88,57.88,22
20190501|2019-02-22 06:30,22,57.92,58.17,57.92,58.17,55
20190501|2019-02-22 07:00,22,58.23,58.27,58.11,58.11,30
20190501|2019-02-22 07:30,22,58.16,58.25,58.1,58.16,51
20190501|2019-02-22 08:00,22,58.15,58.24,57.91,58.01,105
20190501|2019-02-22 08:30,22,57.9,58.13,57.83,58.13,76
20190501|2019-02-22 09:00,22,58.1,58.21,57.7,57.72,112
20190501|2019-02-22 09:30,22,57.76,57.97,57.73,57.92,170
20190501|2019-02-22 10:00,22,58,58,57.75,57.81,105
20190501|2019-02-22 10:30,22,57.81,57.94,57.77,57.83,152
20190501|2019-02-22 11:00,22,57.83,57.91,57.75,57.81,71
20190501|2019-02-22 11:30,22,57.82,57.82,57.78,57.78,7
20190501|2019-02-22 12:00,22,57.79,57.9,57.78,57.81,31
20190501|2019-02-22 12:30,22,57.81,57.84,57.72,57.77,63
20190501|2019-02-22 13:00,22,57.73,57.8,57.73,57.74,76
20190501|2019-02-22 13:30,22,57.74,57.74,57.66,57.66,11
20190501|2019-02-22 14:00,22,57.64,57.64,57.64,57.64,2
20190501|2019-02-22 14:30,22,57.67,57.67,57.66,57.66,3
20190501|2019-02-22 15:00,22,57.67,57.67,57.67,57.67,1
20190501|2019-02-22 15:30,22,57.65,57.65,57.58,57.61,20
20190501|2019-02-24 18:00,25,57.86,57.86,57.86,57.86,1
20190501|2019-02-24 18:30,25,57.92,57.92,57.92,57.92,3
20190501|2019-02-24 19:30,25,57.86,57.86,57.86,57.86,1
20190501|2019-02-24 20:00,25,57.75,57.75,57.75,57.75,1
20190501|2019-02-24 20:30,25,57.66,57.66,57.66,57.66,4
20190501|2019-02-24 21:00,25,57.55,57.55,57.55,57.55,1
20190501|2019-02-24 21:30,25,57.59,57.59,57.59,57.59,10
20190501|2019-02-24 23:00,25,57.62,57.62,57.62,57.62,2
20190501|2019-02-24 23:30,25,57.59,57.59,57.59,57.59,1
20190501|2019-02-25 00:00,25,57.62,57.62,57.62,57.62,1
20190501|2019-02-25 00:30,25,57.66,57.7,57.62,57.65,17
20190501|2019-02-25 01:30,25,57.63,57.66,57.62,57.66,3
20190501|2019-02-25 02:00,25,57.69,57.69,57.47,57.47,55
20190501|2019-02-25 02:30,25,57.54,57.54,57.47,57.53,31
20190501|2019-02-25 03:00,25,57.7,57.83,57.61,57.79,57
20190501|2019-02-25 03:30,25,57.78,57.89,57.78,57.86,6
20190501|2019-02-25 04:00,25,57.88,57.91,57.79,57.91,8
20190501|2019-02-25 04:30,25,57.88,57.88,57.86,57.86,3
20190501|2019-02-25 05:00,25,57.86,57.88,57.86,57.88,2
20190501|2019-02-25 05:30,25,57.89,57.96,57.89,57.9,6
20190501|2019-02-25 06:00,25,57.79,57.79,56.96,57.1,302
20190501|2019-02-25 06:30,25,57.04,57.09,56.76,56.79,173
20190501|2019-02-25 07:00,25,56.75,56.75,56.27,56.33,307
20190501|2019-02-25 07:30,25,56.35,56.45,56.31,56.33,135
20190501|2019-02-25 08:00,25,56.36,56.67,56.36,56.52,104
20190501|2019-02-25 08:30,25,56.67,56.82,56.67,56.79,126
20190501|2019-02-25 09:00,25,56.74,56.74,56.32,56.38,229
20190501|2019-02-25 09:30,25,56.44,56.57,56.14,56.25,171
20190501|2019-02-25 10:00,25,56.31,56.31,55.7,55.73,289
20190501|2019-02-25 10:30,25,55.73,55.91,55.56,55.56,245
20190501|2019-02-25 11:00,25,55.59,55.84,55.59,55.69,60
20190501|2019-02-25 11:30,25,55.68,55.76,55.6,55.76,30
20190501|2019-02-25 12:00,25,55.76,55.95,55.72,55.95,25
20190501|2019-02-25 12:30,25,56,56.03,55.9,56,41
20190501|2019-02-25 13:00,25,55.99,56.14,55.89,55.92,244
20190501|2019-02-25 13:30,25,55.93,55.95,55.78,55.79,27
20190501|2019-02-25 14:00,25,55.84,55.84,55.81,55.81,8
20190501|2019-02-25 14:30,25,55.81,55.86,55.78,55.86,59
20190501|2019-02-25 15:00,25,55.85,55.85,55.8,55.8,36
20190501|2019-02-25 15:30,25,55.78,55.89,55.78,55.89,21
20190501|2019-02-25 16:00,25,55.89,55.89,55.89,55.89,2
20190501|2019-02-25 16:30,25,55.89,55.89,55.89,55.89,3
20190501|2019-02-25 19:30,26,55.79,55.79,55.53,55.53,23
20190501|2019-02-25 20:00,26,55.55,55.55,55.55,55.55,3
20190501|2019-02-25 21:00,26,55.68,55.68,55.68,55.68,1
20190501|2019-02-25 23:30,26,55.66,55.66,55.66,55.66,1
20190501|2019-02-26 00:00,26,55.73,55.73,55.66,55.66,4
20190501|2019-02-26 00:30,26,55.65,55.75,55.65,55.75,23
20190501|2019-02-26 01:00,26,55.73,55.74,55.73,55.74,3
20190501|2019-02-26 01:30,26,55.74,55.79,55.73,55.73,19
20190501|2019-02-26 02:00,26,55.71,55.71,55.64,55.69,13
20190501|2019-02-26 02:30,26,55.73,55.85,55.73,55.83,20
20190501|2019-02-26 03:00,26,55.88,55.88,55.79,55.81,11
20190501|2019-02-26 03:30,26,55.85,56.03,55.85,55.99,41
20190501|2019-02-26 04:00,26,56.04,56.1,55.95,56.09,27
20190501|2019-02-26 04:30,26,56.06,56.06,56.01,56.02,17
20190501|2019-02-26 05:00,26,55.94,55.94,55.82,55.87,9
20190501|2019-02-26 05:30,26,55.77,55.99,55.75,55.96,23
20190501|2019-02-26 06:00,26,55.93,56.16,55.93,56.16,8
20190501|2019-02-26 06:30,26,56.13,56.24,56.12,56.22,105
20190501|2019-02-26 07:00,26,56.16,56.18,56.07,56.18,16
20190501|2019-02-26 07:30,26,56.2,56.2,55.95,55.99,56
20190501|2019-02-26 08:00,26,56.03,56.1,55.71,56.02,108
20190501|2019-02-26 08:30,26,56.06,56.3,56.06,56.13,133
20190501|2019-02-26 09:00,26,56.12,56.3,55.82,55.92,303
20190501|2019-02-26 09:30,26,55.98,56.16,55.98,56.06,54
20190501|2019-02-26 10:00,26,56.03,56.44,56.03,56.27,110
20190501|2019-02-26 10:30,26,56.23,56.33,56.16,56.29,58
20190501|2019-02-26 11:00,26,56.26,56.34,56.25,56.26,52
20190501|2019-02-26 11:30,26,56.25,56.25,55.89,55.89,70
20190501|2019-02-26 12:00,26,55.93,55.96,55.92,55.95,38
20190501|2019-02-26 12:30,26,55.87,55.91,55.75,55.85,70
20190501|2019-02-26 13:00,26,55.93,56.03,55.86,56.03,141
20190501|2019-02-26 13:30,26,56.03,56.12,56.03,56.11,31
20190501|2019-02-26 14:00,26,56.16,56.16,56.16,56.16,1
20190501|2019-02-26 14:30,26,56.15,56.15,56.12,56.12,4
20190501|2019-02-26 15:00,26,56.14,56.14,56.1,56.1,3
20190501|2019-02-26 15:30,26,56.04,56.52,56.04,56.47,70
20190501|2019-02-26 19:00,27,56.16,56.34,56.16,56.34,8
20190501|2019-02-26 19:30,27,56.41,56.44,56.41,56.44,4
20190501|2019-02-26 20:30,27,56.43,56.45,56.43,56.45,2
20190501|2019-02-26 21:30,27,56.43,56.44,56.43,56.43,4
20190501|2019-02-26 22:00,27,56.43,56.43,56.43,56.43,2
20190501|2019-02-26 23:30,27,56.52,56.52,56.52,56.52,1
20190501|2019-02-27 00:00,27,56.4,56.4,56.4,56.4,1
20190501|2019-02-27 00:30,27,56.27,56.35,56.27,56.32,8
20190501|2019-02-27 01:00,27,56.38,56.4,56.38,56.38,5
20190501|2019-02-27 01:30,27,56.33,56.33,56.33,56.33,1
20190501|2019-02-27 02:00,27,56.41,56.41,56.31,56.33,4
20190501|2019-02-27 02:30,27,56.35,56.39,56.19,56.19,14
20190501|2019-02-27 03:00,27,56.23,56.58,56.21,56.54,25
20190501|2019-02-27 03:30,27,56.57,56.64,56.57,56.63,9
20190501|2019-02-27 04:00,27,56.61,56.71,56.6,56.6,9
20190501|2019-02-27 04:30,27,56.52,56.59,56.52,56.59,2
20190501|2019-02-27 05:00,27,56.73,56.88,56.73,56.85,18
20190501|2019-02-27 05:30,27,56.88,57.02,56.88,57.01,32
20190501|2019-02-27 06:00,27,57.04,57.04,56.96,57,20
20190501|2019-02-27 06:30,27,56.98,57.3,56.97,57.28,41
20190501|2019-02-27 07:00,27,57.22,57.27,57.09,57.15,98
20190501|2019-02-27 07:30,27,57.13,57.18,57.04,57.07,42
20190501|2019-02-27 08:00,27,57.08,57.2,57.02,57.07,133
20190501|2019-02-27 08:30,27,57.13,57.24,56.86,56.99,110
20190501|2019-02-27 09:00,27,56.99,57.07,56.77,56.8,212
20190501|2019-02-27 09:30,27,56.87,57.62,56.87,57.56,517
20190501|2019-02-27 10:00,27,57.6,57.83,57.57,57.64,396
20190501|2019-02-27 10:30,27,57.68,57.79,57.52,57.73,137
20190501|2019-02-27 11:00,27,57.72,57.72,57.63,57.69,23
20190501|2019-02-27 11:30,27,57.71,57.76,57.61,57.65,65
20190501|2019-02-27 12:00,27,57.67,57.74,57.64,57.71,22
20190501|2019-02-27 12:30,27,57.68,57.68,57.55,57.56,66
20190501|2019-02-27 13:00,27,57.52,57.57,57.35,57.41,147
20190501|2019-02-27 13:30,27,57.38,57.41,57.34,57.35,25
20190501|2019-02-27 14:00,27,57.37,57.39,57.37,57.37,9
20190501|2019-02-27 14:30,27,57.44,57.49,57.43,57.45,15
20190501|2019-02-27 15:00,27,57.42,57.42,57.42,57.42,4
20190501|2019-02-27 15:30,27,57.45,57.46,57.43,57.44,10
20190501|2019-02-27 16:30,27,57.39,57.39,57.39,57.39,1
20190501|2019-02-27 19:00,28,57.4,57.44,57.37,57.42,5
20190501|2019-02-27 20:00,28,57.4,57.4,57.4,57.4,1
20190501|2019-02-27 21:00,28,57.35,57.35,57.35,57.35,1
20190501|2019-02-27 23:30,28,57.26,57.26,57.25,57.25,17
20190501|2019-02-28 00:00,28,57.28,57.28,57.18,57.18,3
20190501|2019-02-28 00:30,28,57.22,57.23,57.22,57.23,2
20190501|2019-02-28 01:00,28,57.15,57.15,57.15,57.15,1
20190501|2019-02-28 01:30,28,57.2,57.22,57.16,57.16,3
20190501|2019-02-28 02:00,28,57.16,57.16,57.16,57.16,1
20190501|2019-02-28 02:30,28,57.25,57.25,57.19,57.2,4
20190501|2019-02-28 03:00,28,57.17,57.17,57.06,57.13,5
20190501|2019-02-28 03:30,28,56.99,56.99,56.97,56.97,8
20190501|2019-02-28 04:00,28,56.88,56.94,56.88,56.94,4
20190501|2019-02-28 04:30,28,57.04,57.04,56.96,56.96,2
20190501|2019-02-28 05:00,28,57.02,57.02,56.98,56.98,3
20190501|2019-02-28 05:30,28,57.17,57.22,57.15,57.22,5
20190501|2019-02-28 06:00,28,57.19,57.24,57.19,57.24,9
20190501|2019-02-28 06:30,28,57.15,57.36,57.15,57.36,4
20190501|2019-02-28 07:00,28,57.41,57.41,57.29,57.29,7
20190501|2019-02-28 07:30,28,57.3,57.47,57.3,57.37,6
20190501|2019-02-28 08:00,28,57.46,57.57,57.46,57.47,32
20190501|2019-02-28 08:30,28,57.46,57.63,57.27,57.43,96
20190501|2019-02-28 09:00,28,57.38,57.49,57.17,57.49,93
20190501|2019-02-28 09:30,28,57.49,57.82,57.39,57.49,213
20190501|2019-02-28 10:00,28,57.52,57.64,57.43,57.5,84
20190501|2019-02-28 10:30,28,57.46,57.6,57.4,57.47,44
20190501|2019-02-28 11:00,28,57.52,57.66,57.52,57.62,58
20190501|2019-02-28 11:30,28,57.58,57.6,57.52,57.54,9
20190501|2019-02-28 12:00,28,57.54,57.58,57.49,57.54,22
20190501|2019-02-28 12:30,28,57.53,57.54,57.29,57.31,88
20190501|2019-02-28 13:00,28,57.28,57.64,57.27,57.62,208
20190501|2019-02-28 13:30,28,57.62,57.65,57.6,57.64,52
20190501|2019-02-28 14:00,28,57.63,57.63,57.6,57.61,10
20190501|2019-02-28 14:30,28,57.61,57.61,57.57,57.59,17
20190501|2019-02-28 15:00,28,57.61,57.61,57.61,57.61,1
20190501|2019-02-28 15:30,28,57.65,57.65,57.63,57.63,12
20190501|2019-02-28 19:00,1,57.8,57.92,57.8,57.85,18
20190501|2019-02-28 19:30,1,57.77,57.78,57.77,57.78,4
20190501|2019-02-28 20:30,1,57.83,57.83,57.83,57.83,1
20190501|2019-02-28 21:00,1,57.85,57.85,57.85,57.85,1
20190501|2019-02-28 23:30,1,57.89,57.89,57.89,57.89,1
20190501|2019-03-01 00:00,1,57.94,58.06,57.94,58.04,35
20190501|2019-03-01 00:30,1,58.04,58.26,58.04,58.21,35
20190501|2019-03-01 01:00,1,58.14,58.14,58.13,58.13,2
20190501|2019-03-01 01:30,1,58.03,58.03,58.02,58.03,6
20190501|2019-03-01 02:00,1,58.07,58.1,58,58.03,15
20190501|2019-03-01 02:30,1,58.09,58.17,58,58.1,74
20190501|2019-03-01 03:00,1,58.06,58.06,57.89,57.94,24
20190501|2019-03-01 03:30,1,57.95,57.95,57.85,57.87,38
20190501|2019-03-01 04:00,1,57.77,57.81,57.7,57.71,34
20190501|2019-03-01 04:30,1,57.64,57.79,57.64,57.78,13
20190501|2019-03-01 05:00,1,57.72,57.72,57.71,57.71,12
20190501|2019-03-01 05:30,1,57.83,57.83,57.8,57.8,2
20190501|2019-03-01 06:30,1,57.77,57.77,57.67,57.67,30
20190501|2019-03-01 07:00,1,57.67,57.96,57.49,57.57,52
20190501|2019-03-01 07:30,1,57.44,57.5,57.4,57.46,33
20190501|2019-03-01 08:00,1,57.52,57.61,57.29,57.61,146
20190501|2019-03-01 08:30,1,57.66,57.92,57.66,57.86,122
20190501|2019-03-01 09:00,1,57.97,57.97,57.33,57.4,170
20190501|2019-03-01 09:30,1,57.37,57.37,56.65,57.04,464
20190501|2019-03-01 10:00,1,57.04,57.04,56.45,56.66,340
20190501|2019-03-01 10:30,1,56.65,56.74,55.98,56.15,340
20190501|2019-03-01 11:00,1,56.15,56.27,56.06,56.22,211
20190501|2019-03-01 11:30,1,56.28,56.28,56.06,56.22,30
20190501|2019-03-01 12:00,1,56.22,56.41,56.19,56.24,27
20190501|2019-03-01 12:30,1,56.23,56.37,56.19,56.22,133
20190501|2019-03-01 13:00,1,56.27,56.38,56.14,56.19,734
20190501|2019-03-01 13:30,1,56.22,56.22,56.08,56.1,579
20190501|2019-03-01 14:00,1,56.1,56.14,56.1,56.14,46
20190501|2019-03-01 14:30,1,56.16,56.21,56.16,56.21,9
20190501|2019-03-01 15:00,1,56.17,56.17,56.15,56.15,7
20190501|2019-03-01 15:30,1,56.16,56.18,56.12,56.18,35
20190501|2019-03-01 16:00,1,56.08,56.26,56.08,56.2,7
20190501|2019-03-03 17:00,4,56.28,56.59,56.28,56.59,5
20190501|2019-03-03 17:30,4,56.38,56.38,56.38,56.38,1
20190501|2019-03-03 18:30,4,56.39,56.39,56.39,56.39,1
20190501|2019-03-03 19:00,4,56.53,56.54,56.53,56.54,2
20190501|2019-03-03 21:00,4,56.47,56.47,56.46,56.47,3
20190501|2019-03-03 21:30,4,56.47,56.47,56.47,56.47,1
20190501|2019-03-03 22:30,4,56.46,56.46,56.45,56.45,5
20190501|2019-03-03 23:30,4,56.42,56.42,56.42,56.42,1
20190501|2019-03-04 00:00,4,56.37,56.37,56.37,56.37,3
20190501|2019-03-04 00:30,4,56.43,56.45,56.43,56.44,6
20190501|2019-03-04 01:00,4,56.3,56.3,56.3,56.3,1
20190501|2019-03-04 01:30,4,56.33,56.33,56.33,56.33,1
20190501|2019-03-04 02:00,4,56.25,56.42,56.25,56.42,5
20190501|2019-03-04 02:30,4,56.46,56.61,56.44,56.61,18
20190501|2019-03-04 03:00,4,56.64,56.7,56.58,56.7,99
20190501|2019-03-04 03:30,4,56.7,56.74,56.62,56.74,200
20190501|2019-03-04 04:00,4,56.74,56.8,56.74,56.75,10
20190501|2019-03-04 04:30,4,56.79,56.83,56.79,56.83,3
20190501|2019-03-04 05:00,4,56.67,56.67,56.63,56.63,3
20190501|2019-03-04 05:30,4,56.48,56.48,56.48,56.48,5
20190501|2019-03-04 06:00,4,56.56,56.66,56.56,56.66,18
20190501|2019-03-04 06:30,4,56.67,56.67,56.65,56.65,6
20190501|2019-03-04 07:00,4,56.91,56.91,56.85,56.85,7
20190501|2019-03-04 07:30,4,56.88,56.97,56.85,56.87,62
20190501|2019-03-04 08:00,4,56.86,57.11,56.85,57.07,81
20190501|2019-03-04 08:30,4,57.09,57.39,57.09,57.26,198
20190501|2019-03-04 09:00,4,57.28,57.31,57.04,57.17,148
20190501|2019-03-04 09:30,4,57.21,57.24,56.97,57.06,92
20190501|2019-03-04 10:00,4,57.17,57.17,56.89,56.99,112
20190501|2019-03-04 10:30,4,56.97,57.01,56.56,56.72,187
20190501|2019-03-04 11:00,4,56.75,56.75,56.38,56.48,159
20190501|2019-03-04 11:30,4,56.5,56.6,56.48,56.54,170
20190501|2019-03-04 12:00,4,56.51,56.56,56.31,56.55,59
20190501|2019-03-04 12:30,4,56.54,56.72,56.54,56.72,91
20190501|2019-03-04 13:00,4,56.74,57.01,56.59,56.92,66
20190501|2019-03-04 13:30,4,56.91,56.93,56.85,56.85,91
20190501|2019-03-04 14:00,4,56.85,56.85,56.82,56.82,44
20190501|2019-03-04 14:30,4,56.92,56.92,56.92,56.92,1
20190501|2019-03-04 15:00,4,56.85,56.85,56.85,56.85,5
20190501|2019-03-04 15:30,4,56.83,56.85,56.81,56.84,15
20190501|2019-03-04 19:30,5,56.8,56.8,56.73,56.77,11
20190501|2019-03-04 20:30,5,56.7,56.74,56.7,56.74,5
20190501|2019-03-04 22:30,5,56.66,56.66,56.66,56.66,1
20190501|2019-03-04 23:00,5,56.66,56.67,56.64,56.64,4
20190501|2019-03-04 23:30,5,56.63,56.63,56.63,56.63,1
20190501|2019-03-05 00:30,5,56.73,56.74,56.73,56.73,20
20190501|2019-03-05 01:00,5,56.77,56.77,56.77,56.77,1
20190501|2019-03-05 01:30,5,56.69,56.69,56.69,56.69,1
20190501|2019-03-05 02:00,5,56.78,56.78,56.75,56.75,2
20190501|2019-03-05 02:30,5,56.62,56.62,56.57,56.62,32
20190501|2019-03-05 03:00,5,56.52,56.53,56.46,56.52,28
20190501|2019-03-05 03:30,5,56.57,56.65,56.57,56.65,55
20190501|2019-03-05 04:30,5,56.72,56.8,56.72,56.8,9
20190501|2019-03-05 05:00,5,56.87,57.01,56.85,57.01,77
20190501|2019-03-05 05:30,5,57.03,57.23,57.03,57.18,32
20190501|2019-03-05 06:30,5,57.11,57.17,57.1,57.17,3
20190501|2019-03-05 07:00,5,57.17,57.17,57.08,57.08,24
20190501|2019-03-05 07:30,5,57.06,57.2,57.02,57.2,7
20190501|2019-03-05 08:00,5,57.19,57.55,57.14,57.4,203
20190501|2019-03-05 08:30,5,57.36,57.44,57.06,57.1,156
20190501|2019-03-05 09:00,5,57.13,57.29,56.85,56.9,129
20190501|2019-03-05 09:30,5,56.87,57.04,56.7,56.86,119
20190501|2019-03-05 10:00,5,56.87,57.15,56.81,56.95,131
20190501|2019-03-05 10:30,5,56.96,57.02,56.83,56.93,135
20190501|2019-03-05 11:00,5,56.83,57.01,56.81,57.01,87
20190501|2019-03-05 11:30,5,57.02,57.06,56.97,56.97,8
20190501|2019-03-05 12:00,5,57.03,57.03,56.93,56.93,25
20190501|2019-03-05 12:30,5,56.92,56.98,56.86,56.92,48
20190501|2019-03-05 13:00,5,56.95,57.08,56.92,56.92,96
20190501|2019-03-05 13:30,5,56.93,57.02,56.93,57.01,16
20190501|2019-03-05 14:00,5,56.99,56.99,56.94,56.94,21
20190501|2019-03-05 14:30,5,57,57,56.9,56.9,8
20190501|2019-03-05 15:00,5,56.92,56.92,56.87,56.87,7
20190501|2019-03-05 15:30,5,56.84,56.84,56.57,56.63,190
20190501|2019-03-05 16:00,5,56.68,56.68,56.68,56.68,1
20190501|2019-03-05 16:30,5,56.62,56.62,56.62,56.62,1
20190501|2019-03-05 19:00,6,56.45,56.45,56.43,56.43,2
20190501|2019-03-05 19:30,6,56.53,56.53,56.36,56.46,30
20190501|2019-03-05 20:00,6,56.45,56.45,56.45,56.45,2
20190501|2019-03-05 21:00,6,56.43,56.43,56.43,56.43,2
20190501|2019-03-05 21:30,6,56.46,56.48,56.46,56.48,10
20190501|2019-03-05 23:00,6,56.47,56.47,56.47,56.47,1
20190501|2019-03-06 00:00,6,56.45,56.45,56.45,56.45,1
20190501|2019-03-06 00:30,6,56.53,56.58,56.53,56.58,2
20190501|2019-03-06 01:00,6,56.56,56.59,56.56,56.59,3
20190501|2019-03-06 02:00,6,56.51,56.6,56.46,56.46,22
20190501|2019-03-06 02:30,6,56.45,56.48,56.31,56.42,52
20190501|2019-03-06 03:00,6,56.46,56.52,56.35,56.35,22
20190501|2019-03-06 03:30,6,56.39,56.39,56.22,56.31,18
20190501|2019-03-06 04:00,6,56.29,56.37,56.21,56.35,41
20190501|2019-03-06 04:30,6,56.42,56.47,56.38,56.38,209
20190501|2019-03-06 05:00,6,56.4,56.56,56.37,56.55,121
20190501|2019-03-06 05:30,6,56.57,56.6,56.55,56.56,29
20190501|2019-03-06 06:00,6,56.57,56.59,56.52,56.52,26
20190501|2019-03-06 06:30,6,56.34,56.42,56.32,56.38,20
20190501|2019-03-06 07:00,6,56.31,56.42,56.3,56.37,65
20190501|2019-03-06 07:30,6,56.33,56.48,56.33,56.43,28
20190501|2019-03-06 08:00,6,56.42,56.56,56.42,56.42,106
20190501|2019-03-06 08:30,6,56.48,56.57,56.25,56.31,60
20190501|2019-03-06 09:00,6,56.32,56.32,55.95,56.06,388
20190501|2019-03-06 09:30,6,56.03,56.4,55.86,56.4,372
20190501|2019-03-06 10:00,6,56.41,56.79,56.26,56.3,520
20190501|2019-03-06 10:30,6,56.33,56.5,56.21,56.31,123
20190501|2019-03-06 11:00,6,56.37,56.43,56.3,56.33,53
20190501|2019-03-06 11:30,6,56.37,56.46,56.33,56.39,82
20190501|2019-03-06 12:00,6,56.42,56.5,56.42,56.44,50
20190501|2019-03-06 12:30,6,56.49,56.62,56.47,56.61,74
20190501|2019-03-06 13:00,6,56.61,56.71,56.61,56.63,204
20190501|2019-03-06 13:30,6,56.64,56.65,56.5,56.52,143
20190501|2019-03-06 14:00,6,56.51,56.57,56.51,56.55,51
20190501|2019-03-06 14:30,6,56.58,56.6,56.58,56.6,11
20190501|2019-03-06 15:00,6,56.59,56.62,56.59,56.62,13
20190501|2019-03-06 15:30,6,56.59,56.59,56.55,56.56,40
20190501|2019-03-06 16:00,6,56.64,56.64,56.53,56.53,4
20190501|2019-03-06 19:00,7,56.56,56.56,56.56,56.56,2
20190501|2019-03-06 19:30,7,56.64,56.74,56.63,56.7,12
20190501|2019-03-06 20:00,7,56.76,56.86,56.76,56.85,44
20190501|2019-03-06 20:30,7,56.85,56.85,56.78,56.78,2
20190501|2019-03-06 21:00,7,56.78,56.81,56.78,56.81,2
20190501|2019-03-06 21:30,7,56.77,56.77,56.76,56.76,2
20190501|2019-03-06 22:00,7,56.8,56.8,56.8,56.8,1
20190501|2019-03-06 23:30,7,56.71,56.71,56.71,56.71,1
20190501|2019-03-07 00:00,7,56.62,56.63,56.62,56.63,3
20190501|2019-03-07 01:00,7,56.62,56.62,56.62,56.62,11
20190501|2019-03-07 01:30,7,56.59,56.59,56.59,56.59,11
20190501|2019-03-07 02:00,7,56.66,56.74,56.66,56.67,16
20190501|2019-03-07 02:30,7,56.64,56.85,56.64,56.8,15
20190501|2019-03-07 03:00,7,56.79,56.97,56.79,56.95,66
20190501|2019-03-07 03:30,7,56.95,57.04,56.92,57.04,18
20190501|2019-03-07 04:00,7,57.03,57.05,56.99,57.03,13
20190501|2019-03-07 04:30,7,57.05,57.09,56.99,57.03,33
20190501|2019-03-07 05:00,7,56.93,57.11,56.93,57.11,32
20190501|2019-03-07 05:30,7,57.11,57.25,57.08,57.25,22
20190501|2019-03-07 06:00,7,57.21,57.28,57.21,57.27,9
20190501|2019-03-07 06:30,7,57.24,57.33,57.23,57.24,20
20190501|2019-03-07 07:00,7,57.27,57.34,57.25,57.25,76
20190501|2019-03-07 07:30,7,57.23,57.24,57.1,57.15,13
20190501|2019-03-07 08:00,7,57.1,57.11,56.88,57.07,129
20190501|2019-03-07 08:30,7,57.1,57.11,56.68,56.72,362
20190501|2019-03-07 09:00,7,56.75,56.88,56.64,56.87,457
20190501|2019-03-07 09:30,7,56.85,57.05,56.77,56.98,124
20190501|2019-03-07 10:00,7,56.98,57.06,56.7,56.79,133
20190501|2019-03-07 10:30,7,56.79,57.1,56.79,57.04,602
20190501|2019-03-07 11:00,7,57.05,57.05,56.91,57.03,228
20190501|2019-03-07 11:30,7,56.99,57.12,56.89,57.07,194
20190501|2019-03-07 12:00,7,57.05,57.08,56.97,57.07,102
20190501|2019-03-07 12:30,7,57.03,57.07,57,57.04,92
20190501|2019-03-07 13:00,7,57.07,57.07,56.9,57,166
20190501|2019-03-07 13:30,7,56.97,57,56.92,56.92,141
20190501|2019-03-07 14:00,7,56.92,56.96,56.9,56.93,61
20190501|2019-03-07 15:00,7,56.87,56.89,56.87,56.89,5
20190501|2019-03-07 15:30,7,56.91,56.91,56.76,56.78,36
20190501|2019-03-07 19:00,8,56.71,56.71,56.71,56.71,1
20190501|2019-03-07 19:30,8,56.69,56.69,56.69,56.69,1
20190501|2019-03-07 20:00,8,56.64,56.64,56.64,56.64,1
20190501|2019-03-07 20:30,8,56.73,56.73,56.69,56.69,2
20190501|2019-03-07 22:00,8,56.59,56.63,56.59,56.63,8
20190501|2019-03-07 23:00,8,56.62,56.62,56.62,56.62,1
20190501|2019-03-08 00:30,8,56.6,56.6,56.57,56.57,6
20190501|2019-03-08 01:00,8,56.55,56.55,56.44,56.46,7
20190501|2019-03-08 01:30,8,56.5,56.5,56.4,56.4,5
20190501|2019-03-08 02:00,8,56.38,56.42,56.38,56.38,25
20190501|2019-03-08 02:30,8,56.51,56.52,56.39,56.39,6
20190501|2019-03-08 03:00,8,56.36,56.54,56.15,56.39,67
20190501|2019-03-08 03:30,8,56.5,56.52,56.21,56.24,22
20190501|2019-03-08 04:00,8,56.19,56.21,56.05,56.05,12
20190501|2019-03-08 04:30,8,56.05,56.06,55.99,56.02,38
20190501|2019-03-08 05:00,8,56.02,56.12,56.02,56.08,11
20190501|2019-03-08 05:30,8,56,56.14,56,56.02,15
20190501|2019-03-08 06:00,8,56.03,56.05,55.96,56.02,18
20190501|2019-03-08 06:30,8,55.97,55.97,55.72,55.81,44
20190501|2019-03-08 07:00,8,55.71,55.8,55.53,55.8,49
20190501|2019-03-08 07:30,8,55.74,55.77,55.45,55.45,132
20190501|2019-03-08 08:00,8,55.48,55.56,55.02,55.38,437
20190501|2019-03-08 08:30,8,55.36,55.38,55.15,55.23,131
20190501|2019-03-08 09:00,8,55.2,55.21,54.88,55.1,320
20190501|2019-03-08 09:30,8,55.13,55.6,55.13,55.45,141
20190501|2019-03-08 10:00,8,55.43,55.65,55.25,55.56,83
20190501|2019-03-08 10:30,8,55.57,55.75,55.34,55.34,160
20190501|2019-03-08 11:00,8,55.34,55.6,55.34,55.6,36
20190501|2019-03-08 11:30,8,55.62,55.67,55.6,55.67,22
20190501|2019-03-08 12:00,8,55.69,55.96,55.69,55.94,86
20190501|2019-03-08 12:30,8,55.96,56.17,55.91,56.13,62
20190501|2019-03-08 13:00,8,56.14,56.5,56.1,56.47,716
20190501|2019-03-08 13:30,8,56.48,56.5,56.4,56.42,642
20190501|2019-03-08 14:00,8,56.49,56.49,56.43,56.43,212
20190501|2019-03-08 14:30,8,56.42,56.51,56.38,56.48,452
20190501|2019-03-08 15:00,8,56.46,56.46,56.33,56.33,63
20190501|2019-03-08 15:30,8,56.31,56.36,56.31,56.35,12
20190501|2019-03-08 16:00,8,56.41,56.48,56.41,56.48,3
20190501|2019-03-10 18:00,11,56.57,56.57,56.57,56.57,2
20190501|2019-03-10 19:00,11,56.59,56.63,56.59,56.61,4
20190501|2019-03-10 20:00,11,56.54,56.57,56.54,56.56,8
20190501|2019-03-10 20:30,11,56.62,56.64,56.62,56.64,21
20190501|2019-03-10 21:00,11,56.65,56.68,56.61,56.68,243
20190501|2019-03-10 21:30,11,56.66,56.76,56.65,56.76,242
20190501|2019-03-10 22:00,11,56.77,56.8,56.75,56.75,7
20190501|2019-03-11 00:00,11,56.68,56.68,56.68,56.68,1
20190501|2019-03-11 00:30,11,56.71,56.71,56.71,56.71,5
20190501|2019-03-11 01:00,11,56.71,56.71,56.71,56.71,1
20190501|2019-03-11 01:30,11,56.68,56.7,56.68,56.68,16
20190501|2019-03-11 02:00,11,56.78,56.78,56.77,56.77,9
20190501|2019-03-11 02:30,11,56.77,56.8,56.77,56.79,8
20190501|2019-03-11 03:00,11,56.86,57.11,56.83,57.11,61
20190501|2019-03-11 03:30,11,57.1,57.1,56.98,57,22
20190501|2019-03-11 04:00,11,56.92,57,56.81,56.81,27
20190501|2019-03-11 04:30,11,56.86,56.86,56.84,56.84,3
20190501|2019-03-11 05:00,11,56.97,56.97,56.82,56.82,4
20190501|2019-03-11 05:30,11,56.92,56.92,56.85,56.85,5
20190501|2019-03-11 06:00,11,56.79,56.81,56.79,56.81,4
20190501|2019-03-11 06:30,11,56.78,56.82,56.78,56.82,11
20190501|2019-03-11 07:00,11,56.9,56.9,56.72,56.72,9
20190501|2019-03-11 07:30,11,56.73,56.78,56.68,56.76,39
20190501|2019-03-11 08:00,11,56.86,57.2,56.83,57.14,124
20190501|2019-03-11 08:30,11,57.2,57.27,57.09,57.14,79
20190501|2019-03-11 09:00,11,57.21,57.3,56.84,56.84,261
20190501|2019-03-11 09:30,11,56.83,56.97,56.83,56.95,43
20190501|2019-03-11 10:00,11,56.94,57,56.83,56.96,40
20190501|2019-03-11 10:30,11,57.01,57.32,57.01,57.23,122
20190501|2019-03-11 11:00,11,57.18,57.32,56.88,56.88,157
20190501|2019-03-11 11:30,11,56.87,56.99,56.7,56.98,78
20190501|2019-03-11 12:00,11,57.02,57.05,56.96,57.05,27
20190501|2019-03-11 12:30,11,57.06,57.15,57.02,57.15,23
20190501|2019-03-11 13:00,11,57.15,57.16,57.04,57.16,60
20190501|2019-03-11 13:30,11,57.13,57.16,57.13,57.13,19
20190501|2019-03-11 14:00,11,57.11,57.11,57.11,57.11,8
20190501|2019-03-11 14:30,11,57.14,57.16,57.14,57.16,5
20190501|2019-03-11 15:00,11,57.19,57.19,57.19,57.19,1
20190501|2019-03-11 15:30,11,57.2,57.2,57.1,57.13,33
20190501|2019-03-11 16:00,11,57.12,57.17,57.12,57.17,24
20190501|2019-03-11 19:00,12,57.36,57.39,57.36,57.39,22
20190501|2019-03-11 19:30,12,57.29,57.29,57.29,57.29,1
20190501|2019-03-11 21:00,12,57.43,57.48,57.43,57.44,17
20190501|2019-03-11 21:30,12,57.44,57.44,57.43,57.43,3
20190501|2019-03-12 00:30,12,57.3,57.34,57.3,57.3,5
20190501|2019-03-12 01:00,12,57.21,57.21,57.21,57.21,1
20190501|2019-03-12 01:30,12,57.26,57.27,57.25,57.27,7
20190501|2019-03-12 02:30,12,57.37,57.37,57.37,57.37,4
20190501|2019-03-12 03:00,12,57.45,57.49,57.36,57.44,9
20190501|2019-03-12 03:30,12,57.41,57.41,57.41,57.41,1
20190501|2019-03-12 04:00,12,57.47,57.75,57.47,57.73,78
20190501|2019-03-12 04:30,12,57.71,57.71,57.66,57.67,6
20190501|2019-03-12 05:00,12,57.68,57.73,57.65,57.72,6
20190501|2019-03-12 05:30,12,57.66,57.66,57.66,57.66,2
20190501|2019-03-12 06:00,12,57.72,57.74,57.58,57.58,28
20190501|2019-03-12 06:30,12,57.48,57.54,57.31,57.31,54
20190501|2019-03-12 07:00,12,57.33,57.43,57.32,57.42,64
20190501|2019-03-12 07:30,12,57.49,57.71,57.49,57.71,21
20190501|2019-03-12 08:00,12,57.68,57.68,57.51,57.61,36
20190501|2019-03-12 08:30,12,57.54,57.6,57.4,57.58,47
20190501|2019-03-12 09:00,12,57.65,57.86,57.56,57.78,123
20190501|2019-03-12 09:30,12,57.78,57.79,57.66,57.73,55
20190501|2019-03-12 10:00,12,57.69,57.69,57.43,57.51,60
20190501|2019-03-12 10:30,12,57.47,57.67,57.46,57.62,40
20190501|2019-03-12 11:00,12,57.49,57.52,57.08,57.26,284
20190501|2019-03-12 11:30,12,57.28,57.39,57.25,57.26,150
20190501|2019-03-12 12:00,12,57.27,57.29,57.21,57.22,17
20190501|2019-03-12 12:30,12,57.22,57.35,57.16,57.22,77
20190501|2019-03-12 13:00,12,57.12,57.26,57.09,57.21,272
20190501|2019-03-12 13:30,12,57.25,57.3,57.23,57.25,31
20190501|2019-03-12 14:00,12,57.23,57.26,57.23,57.26,11
20190501|2019-03-12 14:30,12,57.25,57.26,57.24,57.24,13
20190501|2019-03-12 15:00,12,57.23,57.3,57.23,57.29,7
20190501|2019-03-12 15:30,12,57.3,57.57,57.29,57.4,39
20190501|2019-03-12 16:00,12,57.43,57.44,57.43,57.44,2
20190501|2019-03-12 19:30,13,57.48,57.48,57.48,57.48,5
20190501|2019-03-12 20:00,13,57.51,57.51,57.51,57.51,5
20190501|2019-03-12 20:30,13,57.39,57.39,57.39,57.39,1
20190501|2019-03-12 22:00,13,57.48,57.48,57.45,57.45,5
20190501|2019-03-12 23:00,13,57.43,57.43,57.43,57.43,1
20190501|2019-03-13 01:30,13,57.52,57.52,57.52,57.52,1
20190501|2019-03-13 02:30,13,57.6,57.6,57.54,57.54,7
20190501|2019-03-13 03:00,13,57.56,57.56,57.47,57.47,28
20190501|2019-03-13 03:30,13,57.49,57.51,57.49,57.51,2
20190501|2019-03-13 04:00,13,57.6,57.73,57.6,57.73,25
20190501|2019-03-13 04:30,13,57.73,57.73,57.64,57.64,6
20190501|2019-03-13 05:00,13,57.71,57.79,57.71,57.75,59
20190501|2019-03-13 05:30,13,57.75,57.82,57.75,57.81,85
20190501|2019-03-13 06:00,13,57.79,57.79,57.74,57.75,39
20190501|2019-03-13 06:30,13,57.71,57.72,57.69,57.72,7
20190501|2019-03-13 07:00,13,57.75,57.91,57.75,57.89,37
20190501|2019-03-13 07:30,13,57.86,57.93,57.83,57.88,55
20190501|2019-03-13 08:00,13,57.89,58.11,57.82,58.03,291
20190501|2019-03-13 08:30,13,58.02,58.12,57.98,58.1,151
20190501|2019-03-13 09:00,13,58.12,58.23,58.02,58.02,235
20190501|2019-03-13 09:30,13,58.05,58.39,58.05,58.32,1303
20190501|2019-03-13 10:00,13,58.31,58.32,58.1,58.23,302
20190501|2019-03-13 10:30,13,58.24,58.24,58.13,58.24,85
20190501|2019-03-13 11:00,13,58.27,58.31,58.02,58.11,226
20190501|2019-03-13 11:30,13,58.1,58.26,58.1,58.26,253
20190501|2019-03-13 12:00,13,58.27,58.5,58.22,58.49,171
20190501|2019-03-13 12:30,13,58.5,58.5,58.24,58.46,193
20190501|2019-03-13 13:00,13,58.47,58.62,58.41,58.6,425
20190501|2019-03-13 13:30,13,58.59,58.8,58.57,58.68,122
20190501|2019-03-13 14:00,13,58.71,58.77,58.7,58.72,33
20190501|2019-03-13 14:30,13,58.71,58.76,58.68,58.68,11
20190501|2019-03-13 15:00,13,58.68,58.68,58.66,58.66,3
20190501|2019-03-13 15:30,13,58.66,58.66,58.64,58.64,108
20190501|2019-03-13 16:00,13,58.65,58.65,58.65,58.65,4
20190501|2019-03-13 16:30,13,58.6,58.62,58.6,58.62,6
20190501|2019-03-13 19:00,14,58.65,58.65,58.62,58.62,3
20190501|2019-03-13 19:30,14,58.57,58.6,58.57,58.59,6
20190501|2019-03-13 20:00,14,58.59,58.63,58.59,58.63,2
20190501|2019-03-13 20:30,14,58.6,58.6,58.6,58.6,1
20190501|2019-03-13 21:00,14,58.64,58.74,58.64,58.7,7
20190501|2019-03-13 21:30,14,58.69,58.7,58.69,58.7,3
20190501|2019-03-13 22:00,14,58.71,58.74,58.71,58.74,19
20190501|2019-03-13 23:00,14,58.73,58.73,58.71,58.73,12
20190501|2019-03-13 23:30,14,58.74,58.74,58.73,58.74,36
20190501|2019-03-14 00:00,14,58.72,58.74,58.71,58.74,3
20190501|2019-03-14 00:30,14,58.74,58.74,58.7,58.72,5
20190501|2019-03-14 01:00,14,58.67,58.7,58.66,58.7,44
20190501|2019-03-14 01:30,14,58.69,58.75,58.68,58.74,56
20190501|2019-03-14 02:00,14,58.72,58.72,58.7,58.7,88
20190501|2019-03-14 02:30,14,58.72,58.85,58.71,58.81,116
20190501|2019-03-14 03:00,14,58.84,58.94,58.83,58.94,447
20190501|2019-03-14 03:30,14,58.92,58.98,58.9,58.93,194
20190501|2019-03-14 04:00,14,58.88,58.91,58.78,58.87,343
20190501|2019-03-14 04:30,14,58.86,58.86,58.79,58.82,22
20190501|2019-03-14 05:00,14,58.63,58.63,58.52,58.52,72
20190501|2019-03-14 05:30,14,58.54,58.54,58.39,58.41,280
20190501|2019-03-14 06:00,14,58.42,58.46,58.33,58.38,159
20190501|2019-03-14 06:30,14,58.39,58.5,58.36,58.48,46
20190501|2019-03-14 07:00,14,58.53,58.84,58.51,58.82,123
20190501|2019-03-14 07:30,14,58.83,58.93,58.77,58.85,504
20190501|2019-03-14 08:00,14,58.81,58.89,58.71,58.83,215
20190501|2019-03-14 08:30,14,58.84,58.95,58.82,58.93,308
20190501|2019-03-14 09:00,14,58.94,59.06,58.79,58.89,433
20190501|2019-03-14 09:30,14,58.87,58.93,58.76,58.84,180
20190501|2019-03-14 10:00,14,58.79,58.89,58.59,58.62,147
20190501|2019-03-14 10:30,14,58.57,58.97,58.44,58.96,387
20190501|2019-03-14 11:00,14,58.95,59.01,58.72,58.77,133
20190501|2019-03-14 11:30,14,58.79,58.92,58.79,58.9,54
20190501|2019-03-14 12:00,14,58.9,58.9,58.8,58.87,34
20190501|2019-03-14 12:30,14,58.85,58.88,58.78,58.78,114
20190501|2019-03-14 13:00,14,58.78,58.94,58.74,58.91,139
20190501|2019-03-14 13:30,14,58.87,58.89,58.86,58.87,36
20190501|2019-03-14 14:00,14,58.85,58.86,58.77,58.79,114
20190501|2019-03-14 14:30,14,58.79,58.84,58.77,58.79,41
20190501|2019-03-14 15:00,14,58.79,58.82,58.78,58.81,14
20190501|2019-03-14 15:30,14,58.8,58.83,58.79,58.82,38
20190501|2019-03-14 16:00,14,58.83,58.83,58.83,58.83,1
20190501|2019-03-14 16:30,14,58.83,58.83,58.83,58.83,1
20190501|2019-03-14 19:00,15,58.84,58.85,58.84,58.85,2
20190501|2019-03-14 20:00,15,58.87,58.89,58.83,58.88,23
20190501|2019-03-14 20:30,15,58.83,58.83,58.82,58.82,2
20190501|2019-03-14 21:00,15,58.88,58.88,58.88,58.88,2
20190501|2019-03-14 21:30,15,58.88,58.91,58.88,58.91,2
20190501|2019-03-14 22:00,15,58.92,58.95,58.88,58.88,5
20190501|2019-03-14 22:30,15,58.86,58.88,58.86,58.88,15
20190501|2019-03-14 23:00,15,58.9,58.94,58.9,58.94,2
20190501|2019-03-14 23:30,15,58.9,58.9,58.9,58.9,1
20190501|2019-03-15 00:00,15,58.92,58.92,58.9,58.9,4
20190501|2019-03-15 00:30,15,58.92,58.92,58.92,58.92,1
20190501|2019-03-15 01:00,15,58.95,59.06,58.95,58.99,18
20190501|2019-03-15 01:30,15,59.01,59.07,59.01,59.03,7
20190501|2019-03-15 02:00,15,59.02,59.11,59.02,59.06,16
20190501|2019-03-15 02:30,15,59.09,59.1,59.02,59.08,11
20190501|2019-03-15 03:00,15,59.09,59.24,59.09,59.24,86
20190501|2019-03-15 03:30,15,59.19,59.19,59.03,59.04,50
20190501|2019-03-15 04:00,15,59.09,59.16,58.96,59.13,34
20190501|2019-03-15 04:30,15,59.16,59.16,59.04,59.13,22
20190501|2019-03-15 05:00,15,59.01,59.02,58.92,58.92,26
20190501|2019-03-15 05:30,15,58.94,58.94,58.76,58.88,264
20190501|2019-03-15 06:00,15,58.85,58.93,58.85,58.87,72
20190501|2019-03-15 06:30,15,58.89,58.89,58.73,58.73,267
20190501|2019-03-15 07:00,15,58.73,58.73,58.48,58.54,428
20190501|2019-03-15 07:30,15,58.57,58.57,58.36,58.42,108
20190501|2019-03-15 08:00,15,58.45,58.56,58,58.21,618
20190501|2019-03-15 08:30,15,58.16,58.46,58.16,58.46,159
20190501|2019-03-15 09:00,15,58.42,58.53,58.08,58.51,216
20190501|2019-03-15 09:30,15,58.55,58.65,58.35,58.63,212
20190501|2019-03-15 10:00,15,58.62,58.72,58.62,58.68,98
20190501|2019-03-15 10:30,15,58.64,58.75,58.48,58.73,204
20190501|2019-03-15 11:00,15,58.71,58.81,58.66,58.7,153
20190501|2019-03-15 11:30,15,58.71,58.93,58.68,58.81,101
20190501|2019-03-15 12:00,15,58.83,58.87,58.69,58.78,93
20190501|2019-03-15 12:30,15,58.78,58.86,58.76,58.86,109
20190501|2019-03-15 13:00,15,58.86,58.89,58.77,58.82,200
20190501|2019-03-15 13:30,15,58.79,58.8,58.69,58.7,69
20190501|2019-03-15 14:00,15,58.72,58.75,58.71,58.75,343
20190501|2019-03-15 14:30,15,58.75,58.75,58.72,58.72,86
20190501|2019-03-15 15:00,15,58.72,58.73,58.71,58.72,43
20190501|2019-03-15 15:30,15,58.73,58.73,58.68,58.72,99
20190501|2019-03-15 16:00,15,58.73,58.73,58.71,58.71,3
20190501|2019-03-17 19:00,18,58.74,58.74,58.66,58.66,2
20190501|2019-03-17 19:30,18,58.66,58.71,58.65,58.65,13
20190501|2019-03-17 20:00,18,58.61,58.61,58.49,58.56,33
20190501|2019-03-17 20:30,18,58.61,58.61,58.61,58.61,2
20190501|2019-03-17 21:00,18,58.64,58.65,58.64,58.65,2
20190501|2019-03-17 21:30,18,58.64,58.64,58.64,58.64,4
20190501|2019-03-18 00:00,18,58.6,58.61,58.59,58.61,4
20190501|2019-03-18 00:30,18,58.56,58.61,58.56,58.61,4
20190501|2019-03-18 01:00,18,58.66,58.79,58.61,58.73,102
20190501|2019-03-18 01:30,18,58.73,58.81,58.73,58.77,14
20190501|2019-03-18 02:00,18,58.73,58.73,58.7,58.7,2
20190501|2019-03-18 02:30,18,58.78,58.78,58.7,58.71,212
20190501|2019-03-18 03:00,18,58.74,58.85,58.7,58.72,46
20190501|2019-03-18 03:30,18,58.76,58.81,58.68,58.69,52
20190501|2019-03-18 04:00,18,58.59,58.6,58.39,58.47,142
20190501|2019-03-18 04:30,18,58.46,58.62,58.38,58.59,107
20190501|2019-03-18 05:00,18,58.55,58.58,58.45,58.45,44
20190501|2019-03-18 05:30,18,58.52,58.72,58.52,58.61,84
20190501|2019-03-18 06:00,18,58.62,58.77,58.62,58.76,24
20190501|2019-03-18 06:30,18,58.71,58.95,58.71,58.95,257
20190501|2019-03-18 07:00,18,58.92,59,58.86,58.9,159
20190501|2019-03-18 07:30,18,58.9,59.03,58.9,58.98,228
20190501|2019-03-18 08:00,18,59,59.04,58.85,58.86,297
20190501|2019-03-18 08:30,18,58.87,59,58.77,59,171
20190501|2019-03-18 09:00,18,59.01,59.45,59.01,59.37,1318
20190501|2019-03-18 09:30,18,59.37,59.5,59.3,59.49,412
20190501|2019-03-18 10:00,18,59.5,59.53,59.25,59.28,391
20190501|2019-03-18 10:30,18,59.25,59.34,59.2,59.28,228
20190501|2019-03-18 11:00,18,59.28,59.36,59.23,59.23,143
20190501|2019-03-18 11:30,18,59.23,59.37,59.23,59.37,259
20190501|2019-03-18 12:00,18,59.37,59.4,59.32,59.36,81
20190501|2019-03-18 12:30,18,59.36,59.43,59.36,59.4,149
20190501|2019-03-18 13:00,18,59.41,59.46,59.3,59.33,390
20190501|2019-03-18 13:30,18,59.32,59.33,59.26,59.31,144
20190501|2019-03-18 14:00,18,59.29,59.34,59.27,59.27,49
20190501|2019-03-18 14:30,18,59.29,59.35,59.23,59.26,355
20190501|2019-03-18 15:00,18,59.26,59.26,59.24,59.25,72
20190501|2019-03-18 15:30,18,59.29,59.31,59.28,59.28,119
20190501|2019-03-18 16:00,18,59.29,59.3,59.22,59.22,35
20190501|2019-03-18 19:00,19,59.33,59.33,59.32,59.33,4
20190501|2019-03-18 19:30,19,59.35,59.37,59.35,59.35,21
20190501|2019-03-18 20:00,19,59.34,59.42,59.34,59.42,56
20190501|2019-03-18 20:30,19,59.42,59.43,59.34,59.34,74
20190501|2019-03-18 21:00,19,59.35,59.35,59.35,59.35,3
20190501|2019-03-18 21:30,19,59.36,59.39,59.35,59.39,11
20190501|2019-03-18 22:00,19,59.38,59.4,59.37,59.37,11
20190501|2019-03-18 22:30,19,59.39,59.39,59.37,59.37,3
20190501|2019-03-18 23:00,19,59.36,59.38,59.36,59.38,6
20190501|2019-03-18 23:30,19,59.37,59.38,59.37,59.38,2
20190501|2019-03-19 00:00,19,59.35,59.35,59.32,59.33,10
20190501|2019-03-19 00:30,19,59.33,59.33,59.3,59.3,5
20190501|2019-03-19 01:00,19,59.3,59.3,59.24,59.28,6
20190501|2019-03-19 01:30,19,59.28,59.35,59.28,59.35,5
20190501|2019-03-19 02:00,19,59.36,59.43,59.36,59.43,23
20190501|2019-03-19 02:30,19,59.4,59.46,59.39,59.4,103
20190501|2019-03-19 03:00,19,59.37,59.49,59.37,59.49,119
20190501|2019-03-19 03:30,19,59.49,59.6,59.45,59.6,213
20190501|2019-03-19 04:00,19,59.6,59.63,59.49,59.55,71
20190501|2019-03-19 04:30,19,59.58,59.67,59.58,59.66,116
20190501|2019-03-19 05:00,19,59.65,59.7,59.62,59.66,194
20190501|2019-03-19 05:30,19,59.66,59.84,59.63,59.8,109
20190501|2019-03-19 06:00,19,59.82,59.86,59.75,59.76,154
20190501|2019-03-19 06:30,19,59.73,59.77,59.66,59.72,87
20190501|2019-03-19 07:00,19,59.73,59.82,59.64,59.64,58
20190501|2019-03-19 07:30,19,59.66,59.75,59.62,59.73,186
20190501|2019-03-19 08:00,19,59.73,59.75,59.5,59.64,329
20190501|2019-03-19 08:30,19,59.63,59.74,59.46,59.53,299
20190501|2019-03-19 09:00,19,59.53,59.58,59.31,59.37,1064
20190501|2019-03-19 09:30,19,59.4,59.44,59.12,59.12,719
20190501|2019-03-19 10:00,19,59.12,59.34,59.09,59.24,197
20190501|2019-03-19 10:30,19,59.23,59.43,59.18,59.32,234
20190501|2019-03-19 11:00,19,59.35,59.4,59.12,59.18,295
20190501|2019-03-19 11:30,19,59.17,59.26,58.91,59.12,1393
20190501|2019-03-19 12:00,19,59.11,59.22,59.11,59.17,390
20190501|2019-03-19 12:30,19,59.17,59.25,59.1,59.19,248
20190501|2019-03-19 13:00,19,59.21,59.37,59.11,59.37,607
20190501|2019-03-19 13:30,19,59.36,59.38,59.31,59.31,183
20190501|2019-03-19 14:00,19,59.31,59.33,59.17,59.19,302
20190501|2019-03-19 14:30,19,59.17,59.2,59.09,59.11,108
20190501|2019-03-19 15:00,19,59.08,59.15,59.08,59.15,22
20190501|2019-03-19 15:30,19,59.08,59.33,59.06,59.28,157
20190501|2019-03-19 16:00,19,59.32,59.32,59.28,59.28,4
20190501|2019-03-19 16:30,19,59.31,59.31,59.31,59.31,1
20190501|2019-03-19 19:00,20,59.27,59.27,59.21,59.23,9
20190501|2019-03-19 19:30,20,59.22,59.22,59.17,59.17,2
20190501|2019-03-19 20:00,20,59.09,59.16,59.09,59.16,4
20190501|2019-03-19 20:30,20,59.1,59.1,59.07,59.07,218
20190501|2019-03-19 22:00,20,59.19,59.19,59.19,59.19,3
20190501|2019-03-19 22:30,20,59.14,59.14,59.14,59.14,2
20190501|2019-03-19 23:00,20,59.16,59.16,59.16,59.16,1
20190501|2019-03-20 00:00,20,59.12,59.16,59.12,59.16,16
20190501|2019-03-20 00:30,20,59.2,59.23,59.2,59.23,4
20190501|2019-03-20 01:30,20,59.26,59.33,59.25,59.33,62
20190501|2019-03-20 02:00,20,59.34,59.34,59.29,59.29,16
20190501|2019-03-20 02:30,20,59.28,59.37,59.27,59.35,76
20190501|2019-03-20 03:00,20,59.3,59.33,59.18,59.33,121
20190501|2019-03-20 03:30,20,59.31,59.39,59.23,59.28,67
20190501|2019-03-20 04:00,20,59.28,59.28,58.99,59.08,142
20190501|2019-03-20 04:30,20,59.07,59.19,59.07,59.13,54
20190501|2019-03-20 05:00,20,59.13,59.13,58.89,58.89,224
20190501|2019-03-20 05:30,20,58.9,58.92,58.58,58.65,419
20190501|2019-03-20 06:00,20,58.64,58.81,58.63,58.77,108
20190501|2019-03-20 06:30,20,58.78,58.85,58.73,58.75,90
20190501|2019-03-20 07:00,20,58.78,58.81,58.65,58.68,197
20190501|2019-03-20 07:30,20,58.71,58.78,58.67,58.68,86
20190501|2019-03-20 08:00,20,58.7,59.11,58.7,59.1,186
20190501|2019-03-20 08:30,20,59.08,59.19,59.01,59.14,331
20190501|2019-03-20 09:00,20,59.18,59.2,59.07,59.2,335
20190501|2019-03-20 09:30,20,59.19,59.78,59.19,59.62,2298
20190501|2019-03-20 10:00,20,59.64,60.02,59.56,59.99,838
20190501|2019-03-20 10:30,20,59.99,60.2,59.94,60.14,995
20190501|2019-03-20 11:00,20,60.18,60.21,59.94,60,403
20190501|2019-03-20 11:30,20,59.99,60.06,59.87,59.95,291
20190501|2019-03-20 12:00,20,59.93,59.96,59.55,59.63,354
20190501|2019-03-20 12:30,20,59.61,59.73,59.58,59.63,347
20190501|2019-03-20 13:00,20,59.65,60.28,59.65,60.25,955
20190501|2019-03-20 13:30,20,60.24,60.24,60.1,60.15,386
20190501|2019-03-20 14:00,20,60.16,60.18,60.11,60.13,123
20190501|2019-03-20 14:30,20,60.11,60.18,60.1,60.13,282
20190501|2019-03-20 15:00,20,60.13,60.13,60.06,60.09,204
20190501|2019-03-20 15:30,20,60.08,60.08,59.98,60,37
20190501|2019-03-20 16:00,20,59.99,60.02,59.97,60,61
20190501|2019-03-20 16:30,20,60,60,60,60,1
20190501|2019-03-20 19:00,21,60.1,60.15,60.08,60.14,46
20190501|2019-03-20 19:30,21,60.14,60.19,60.14,60.17,18
20190501|2019-03-20 20:00,21,60.17,60.17,60.1,60.17,31
20190501|2019-03-20 20:30,21,60.15,60.16,60.12,60.12,8
20190501|2019-03-20 21:00,21,60.15,60.18,60.15,60.15,3
20190501|2019-03-20 21:30,21,60.17,60.17,60.17,60.17,3
20190501|2019-03-20 22:00,21,60.16,60.17,60.15,60.16,5
20190501|2019-03-20 23:00,21,60.18,60.18,60.18,60.18,1
20190501|2019-03-20 23:30,21,60.2,60.27,60.2,60.27,18
20190501|2019-03-21 00:00,21,60.28,60.31,60.25,60.25,13
20190501|2019-03-21 00:30,21,60.24,60.25,60.16,60.16,26
20190501|2019-03-21 01:00,21,60.18,60.21,60.18,60.2,12
20190501|2019-03-21 01:30,21,60.24,60.24,60.15,60.15,6
20190501|2019-03-21 02:00,21,60.07,60.09,60.05,60.09,26
20190501|2019-03-21 02:30,21,60.11,60.15,60.09,60.1,39
20190501|2019-03-21 03:00,21,60.1,60.18,60.03,60.17,126
20190501|2019-03-21 03:30,21,60.18,60.19,59.88,59.99,171
20190501|2019-03-21 04:00,21,60,60.26,60,60.17,522
20190501|2019-03-21 04:30,21,60.14,60.19,59.86,59.97,96
20190501|2019-03-21 05:00,21,59.95,60.04,59.9,59.91,48
20190501|2019-03-21 05:30,21,59.89,60,59.83,59.89,143
20190501|2019-03-21 06:00,21,59.89,59.89,59.74,59.76,157
20190501|2019-03-21 06:30,21,59.78,59.84,59.7,59.75,110
20190501|2019-03-21 07:00,21,59.75,59.86,59.74,59.83,102
20190501|2019-03-21 07:30,21,59.84,60.01,59.81,59.95,142
20190501|2019-03-21 08:00,21,59.99,60.18,59.99,60.06,292
20190501|2019-03-21 08:30,21,60.1,60.22,60.03,60.07,627
20190501|2019-03-21 09:00,21,60.06,60.19,59.8,60.03,1737
20190501|2019-03-21 09:30,21,60.03,60.4,60.03,60.14,1699
20190501|2019-03-21 10:00,21,60.17,60.39,60.16,60.29,1282
20190501|2019-03-21 10:30,21,60.3,60.3,60.04,60.19,1251
20190501|2019-03-21 11:00,21,60.19,60.2,59.84,60,1088
20190501|2019-03-21 11:30,21,60,60.01,59.67,59.83,1742
20190501|2019-03-21 12:00,21,59.84,59.97,59.84,59.94,411
20190501|2019-03-21 12:30,21,59.93,60.23,59.93,60.23,939
20190501|2019-03-21 13:00,21,60.24,60.25,59.93,59.97,731
20190501|2019-03-21 13:30,21,59.98,60.01,59.88,59.9,178
20190501|2019-03-21 14:00,21,59.88,59.91,59.81,59.85,57
20190501|2019-03-21 14:30,21,59.86,59.86,59.81,59.85,50
20190501|2019-03-21 15:00,21,59.9,59.9,59.84,59.84,40
20190501|2019-03-21 15:30,21,59.87,59.89,59.81,59.89,79
20190501|2019-03-21 16:00,21,59.85,59.91,59.84,59.91,13
20190501|2019-03-21 16:30,21,59.93,59.96,59.9,59.91,22
20190501|2019-03-21 19:00,22,59.91,59.99,59.91,59.99,18
20190501|2019-03-21 19:30,22,59.96,59.99,59.96,59.99,8
20190501|2019-03-21 20:00,22,59.99,60.04,59.98,59.98,16
20190501|2019-03-21 20:30,22,59.96,59.98,59.88,59.89,6
20190501|2019-03-21 21:00,22,59.9,59.9,59.86,59.86,6
20190501|2019-03-21 21:30,22,59.81,59.81,59.79,59.79,5
20190501|2019-03-21 22:00,22,59.82,59.82,59.8,59.8,4
20190501|2019-03-21 22:30,22,59.85,59.88,59.85,59.88,2
20190501|2019-03-21 23:00,22,59.88,59.88,59.85,59.86,8
20190501|2019-03-21 23:30,22,59.86,59.86,59.84,59.86,6
20190501|2019-03-22 00:00,22,59.87,59.87,59.86,59.86,2
20190501|2019-03-22 00:30,22,59.91,59.94,59.91,59.93,9
20190501|2019-03-22 01:00,22,59.95,60.01,59.95,59.99,7
20190501|2019-03-22 01:30,22,59.91,59.96,59.91,59.94,17
20190501|2019-03-22 02:00,22,59.97,59.97,59.95,59.96,3
20190501|2019-03-22 02:30,22,60.02,60.06,59.97,59.97,63
20190501|2019-03-22 03:00,22,60,60,59.81,59.81,57
20190501|2019-03-22 03:30,22,59.83,59.83,59.53,59.58,939
20190501|2019-03-22 04:00,22,59.56,59.66,59.5,59.62,132
20190501|2019-03-22 04:30,22,59.59,59.59,59.43,59.53,115
20190501|2019-03-22 05:00,22,59.5,59.51,59.32,59.35,103
20190501|2019-03-22 05:30,22,59.38,59.48,59.29,59.29,146
20190501|2019-03-22 06:00,22,59.33,59.53,59.28,59.5,61
20190501|2019-03-22 06:30,22,59.59,59.62,59.47,59.48,75
20190501|2019-03-22 07:00,22,59.44,59.45,59.15,59.24,186
20190501|2019-03-22 07:30,22,59.2,59.26,59.05,59.26,367
20190501|2019-03-22 08:00,22,59.27,59.31,59.1,59.26,515
20190501|2019-03-22 08:30,22,59.24,59.26,58.78,58.8,1782
20190501|2019-03-22 09:00,22,58.79,59.09,58.65,59.02,1147
20190501|2019-03-22 09:30,22,59.02,59.11,58.76,58.78,591
20190501|2019-03-22 10:00,22,58.78,58.8,58.45,58.54,1036
20190501|2019-03-22 10:30,22,58.5,58.74,58.29,58.3,900
20190501|2019-03-22 11:00,22,58.31,58.56,58.29,58.49,448
20190501|2019-03-22 11:30,22,58.49,58.58,58.33,58.38,216
20190501|2019-03-22 12:00,22,58.44,58.69,58.44,58.61,481
20190501|2019-03-22 12:30,22,58.65,58.72,58.6,58.72,536
20190501|2019-03-22 13:00,22,58.72,59.08,58.68,59.02,1553
20190501|2019-03-22 13:30,22,59.02,59.04,58.92,58.95,391
20190501|2019-03-22 14:00,22,58.98,59,58.92,58.93,151
20190501|2019-03-22 14:30,22,58.91,58.93,58.88,58.92,36
20190501|2019-03-22 15:00,22,58.95,58.96,58.84,58.84,48
20190501|2019-03-22 15:30,22,58.88,58.99,58.87,58.98,85
20190501|2019-03-22 16:30,22,59.05,59.05,59.05,59.05,3
20190501|2019-03-24 17:00,25,59,59.06,58.84,58.94,22
20190501|2019-03-24 18:00,25,58.86,58.86,58.77,58.81,14
20190501|2019-03-24 19:00,25,58.74,58.75,58.57,58.57,20
20190501|2019-03-24 19:30,25,58.49,58.52,58.44,58.44,20
20190501|2019-03-24 20:00,25,58.44,58.46,58.34,58.45,31
20190501|2019-03-24 20:30,25,58.5,58.5,58.44,58.47,348
20190501|2019-03-24 21:00,25,58.44,58.44,58.37,58.37,106
20190501|2019-03-24 21:30,25,58.45,58.48,58.44,58.45,5
20190501|2019-03-24 22:00,25,58.44,58.44,58.43,58.43,4
20190501|2019-03-24 22:30,25,58.52,58.52,58.52,58.52,2
20190501|2019-03-24 23:00,25,58.55,58.59,58.54,58.59,14
20190501|2019-03-24 23:30,25,58.58,58.58,58.58,58.58,5
20190501|2019-03-25 00:00,25,58.56,58.56,58.56,58.56,1
20190501|2019-03-25 00:30,25,58.58,58.65,58.56,58.62,73
20190501|2019-03-25 01:00,25,58.64,58.64,58.54,58.55,15
20190501|2019-03-25 01:30,25,58.54,58.54,58.44,58.44,39
20190501|2019-03-25 02:00,25,58.56,58.7,58.56,58.65,68
20190501|2019-03-25 02:30,25,58.64,58.68,58.64,58.68,3
20190501|2019-03-25 03:00,25,58.73,58.75,58.66,58.72,58
20190501|2019-03-25 03:30,25,58.71,58.91,58.63,58.68,170
20190501|2019-03-25 04:00,25,58.74,58.97,58.74,58.92,157
20190501|2019-03-25 04:30,25,58.99,59.1,58.99,59.03,113
20190501|2019-03-25 05:00,25,59.01,59.1,58.93,59.02,177
20190501|2019-03-25 05:30,25,59.05,59.06,58.96,58.99,34
20190501|2019-03-25 06:00,25,58.99,58.99,58.86,58.86,32
20190501|2019-03-25 06:30,25,58.93,58.98,58.76,58.76,48
20190501|2019-03-25 07:00,25,58.76,58.91,58.76,58.9,99
20190501|2019-03-25 07:30,25,58.9,58.91,58.71,58.78,97
20190501|2019-03-25 08:00,25,58.79,59,58.63,58.66,386
20190501|2019-03-25 08:30,25,58.63,58.98,58.56,58.66,405
20190501|2019-03-25 09:00,25,58.65,58.67,58.19,58.28,1745
20190501|2019-03-25 09:30,25,58.28,58.59,58.27,58.51,509
20190501|2019-03-25 10:00,25,58.5,59.12,58.49,59.1,939
20190501|2019-03-25 10:30,25,59.09,59.18,58.94,59.06,1431
20190501|2019-03-25 11:00,25,59.08,59.08,58.91,58.97,812
20190501|2019-03-25 11:30,25,58.97,59.15,58.91,59.11,702
20190501|2019-03-25 12:00,25,59.12,59.12,58.97,58.99,282
20190501|2019-03-25 12:30,25,58.99,59.34,58.98,59.05,1034
20190501|2019-03-25 13:00,25,59.06,59.07,58.78,58.87,1401
20190501|2019-03-25 13:30,25,58.87,58.96,58.86,58.95,202
20190501|2019-03-25 14:00,25,58.93,58.97,58.92,58.96,327
20190501|2019-03-25 14:30,25,58.97,59,58.94,58.96,205
20190501|2019-03-25 15:00,25,58.97,59,58.96,58.96,17
20190501|2019-03-25 15:30,25,59.02,59.12,58.99,59.09,131
20190501|2019-03-25 16:00,25,59.09,59.13,59.06,59.13,20
20190501|2019-03-25 16:30,25,59.12,59.13,59.1,59.13,4
20190501|2019-03-25 19:00,26,59.16,59.31,59.16,59.27,52
20190501|2019-03-25 19:30,26,59.28,59.36,59.28,59.36,20
20190501|2019-03-25 20:00,26,59.3,59.31,59.27,59.31,9
20190501|2019-03-25 20:30,26,59.26,59.26,59.26,59.26,5
20190501|2019-03-25 21:00,26,59.21,59.22,59.16,59.22,217
20190501|2019-03-25 21:30,26,59.18,59.18,59.18,59.18,1
20190501|2019-03-25 22:00,26,59.16,59.16,59.14,59.16,8
20190501|2019-03-25 22:30,26,59.21,59.27,59.2,59.27,13
20190501|2019-03-25 23:00,26,59.25,59.27,59.25,59.27,3
20190501|2019-03-25 23:30,26,59.28,59.29,59.25,59.25,10
20190501|2019-03-26 00:00,26,59.25,59.25,59.22,59.22,11
20190501|2019-03-26 00:30,26,59.26,59.29,59.23,59.23,13
20190501|2019-03-26 01:00,26,59.23,59.23,59.2,59.2,8
20190501|2019-03-26 01:30,26,59.2,59.24,59.2,59.24,3
20190501|2019-03-26 02:00,26,59.23,59.33,59.2,59.31,37
20190501|2019-03-26 02:30,26,59.36,59.41,59.34,59.38,54
20190501|2019-03-26 03:00,26,59.35,59.5,59.35,59.45,112
20190501|2019-03-26 03:30,26,59.43,59.45,59.37,59.39,72
20190501|2019-03-26 04:00,26,59.36,59.49,59.3,59.41,186
20190501|2019-03-26 04:30,26,59.42,59.56,59.4,59.53,185
20190501|2019-03-26 05:00,26,59.53,59.65,59.49,59.61,198
20190501|2019-03-26 05:30,26,59.6,59.6,59.52,59.55,38
20190501|2019-03-26 06:00,26,59.55,59.69,59.55,59.69,120
20190501|2019-03-26 06:30,26,59.69,59.76,59.54,59.75,245
20190501|2019-03-26 07:00,26,59.75,59.9,59.74,59.84,268
20190501|2019-03-26 07:30,26,59.83,59.89,59.77,59.84,239
20190501|2019-03-26 08:00,26,59.85,60.26,59.8,60.12,1014
20190501|2019-03-26 08:30,26,60.12,60.33,60.12,60.32,509
20190501|2019-03-26 09:00,26,60.34,60.37,59.92,60.06,883
20190501|2019-03-26 09:30,26,60.03,60.14,59.88,60.14,304
20190501|2019-03-26 10:00,26,60.13,60.17,59.8,59.94,502
20190501|2019-03-26 10:30,26,59.93,60.19,59.9,60.07,394
20190501|2019-03-26 11:00,26,60.07,60.08,59.82,59.84,344
20190501|2019-03-26 11:30,26,59.83,59.95,59.72,59.94,1035
20190501|2019-03-26 12:00,26,59.92,59.96,59.84,59.86,330
20190501|2019-03-26 12:30,26,59.87,59.94,59.75,59.81,374
20190501|2019-03-26 13:00,26,59.8,59.97,59.68,59.93,716
20190501|2019-03-26 13:30,26,59.92,59.95,59.85,59.93,345
20190501|2019-03-26 14:00,26,59.94,60.01,59.94,59.96,87
20190501|2019-03-26 14:30,26,59.95,60.07,59.95,60.05,85
20190501|2019-03-26 15:00,26,60.05,60.07,59.98,59.98,67
20190501|2019-03-26 15:30,26,60.03,60.06,59.86,60.02,163
20190501|2019-03-26 16:00,26,60.04,60.04,60,60,6
20190501|2019-03-26 19:00,27,59.85,59.91,59.82,59.85,18
20190501|2019-03-26 19:30,27,59.87,59.89,59.85,59.89,16
20190501|2019-03-26 20:00,27,59.83,59.94,59.82,59.92,26
20190501|2019-03-26 20:30,27,59.99,60.04,59.97,60.04,19
20190501|2019-03-26 21:00,27,60.05,60.05,59.99,60.03,16
20190501|2019-03-26 21:30,27,60.05,60.05,60.01,60.01,6
20190501|2019-03-26 22:00,27,59.99,60.03,59.99,60.03,2
20190501|2019-03-26 22:30,27,59.99,59.99,59.99,59.99,1
20190501|2019-03-26 23:00,27,59.99,59.99,59.98,59.99,3
20190501|2019-03-26 23:30,27,60.04,60.04,60.04,60.04,2
20190501|2019-03-27 00:00,27,60.04,60.04,60.03,60.03,2
20190501|2019-03-27 00:30,27,60.02,60.02,59.97,59.97,5
20190501|2019-03-27 01:00,27,60.02,60.02,59.95,59.97,46
20190501|2019-03-27 01:30,27,60,60.02,59.95,59.96,15
20190501|2019-03-27 02:00,27,59.92,59.95,59.9,59.9,12
20190501|2019-03-27 02:30,27,59.88,59.92,59.88,59.91,18
20190501|2019-03-27 03:00,27,59.86,59.91,59.78,59.84,108
20190501|2019-03-27 03:30,27,59.85,59.87,59.73,59.74,130
20190501|2019-03-27 04:00,27,59.76,59.88,59.65,59.87,99
20190501|2019-03-27 04:30,27,59.87,59.88,59.57,59.62,125
20190501|2019-03-27 05:00,27,59.61,59.61,59.44,59.51,326
20190501|2019-03-27 05:30,27,59.49,59.59,59.43,59.49,198
20190501|2019-03-27 06:00,27,59.5,59.6,59.46,59.58,151
20190501|2019-03-27 06:30,27,59.59,59.75,59.53,59.71,200
20190501|2019-03-27 07:00,27,59.73,59.74,59.6,59.68,325
20190501|2019-03-27 07:30,27,59.71,59.94,59.71,59.94,444
20190501|2019-03-27 08:00,27,59.95,60.11,59.87,60.09,478
20190501|2019-03-27 08:30,27,60.07,60.23,59.93,60.02,839
20190501|2019-03-27 09:00,27,60.02,60.06,59.83,59.99,509
20190501|2019-03-27 09:30,27,59.96,60.06,59.58,59.86,1492
20190501|2019-03-27 10:00,27,59.85,59.89,59.48,59.53,1056
20190501|2019-03-27 10:30,27,59.49,59.55,58.82,59.11,1891
20190501|2019-03-27 11:00,27,59.11,59.57,59.07,59.53,917
20190501|2019-03-27 11:30,27,59.52,59.56,59.34,59.34,968
20190501|2019-03-27 12:00,27,59.35,59.45,59.24,59.44,669
20190501|2019-03-27 12:30,27,59.45,59.47,59.3,59.46,807
20190501|2019-03-27 13:00,27,59.47,59.49,59.28,59.4,1167
20190501|2019-03-27 13:30,27,59.4,59.41,59.29,59.37,256
20190501|2019-03-27 14:00,27,59.36,59.42,59.35,59.42,72
20190501|2019-03-27 14:30,27,59.43,59.44,59.37,59.37,29
20190501|2019-03-27 15:00,27,59.39,59.41,59.37,59.38,54
20190501|2019-03-27 15:30,27,59.4,59.43,59.39,59.42,126
20190501|2019-03-27 16:30,27,59.44,59.46,59.43,59.45,6
20190501|2019-03-27 19:00,28,59.37,59.37,59.21,59.25,46
20190501|2019-03-27 19:30,28,59.18,59.21,59.18,59.2,11
20190501|2019-03-27 20:00,28,59.22,59.22,59.16,59.16,3
20190501|2019-03-27 20:30,28,59.15,59.16,59.11,59.11,214
20190501|2019-03-27 21:00,28,59.14,59.18,59.12,59.18,8
20190501|2019-03-27 21:30,28,59.18,59.2,59.18,59.2,4
20190501|2019-03-27 22:00,28,59.2,59.25,59.2,59.25,35
20190501|2019-03-27 22:30,28,59.23,59.25,59.23,59.25,18
20190501|2019-03-27 23:00,28,59.25,59.25,59.23,59.24,77
20190501|2019-03-27 23:30,28,59.25,59.25,59.17,59.18,12
20190501|2019-03-28 00:00,28,59.15,59.17,59.13,59.13,5
20190501|2019-03-28 00:30,28,59.19,59.19,59.15,59.15,2
20190501|2019-03-28 01:00,28,59.2,59.2,59.19,59.19,13
20190501|2019-03-28 01:30,28,59.17,59.2,59.08,59.1,223
20190501|2019-03-28 02:00,28,59.16,59.17,59.12,59.16,26
20190501|2019-03-28 02:30,28,59.14,59.14,59.05,59.08,99
20190501|2019-03-28 03:00,28,59.08,59.08,58.93,58.94,211
20190501|2019-03-28 03:30,28,58.95,59.02,58.87,58.98,226
20190501|2019-03-28 04:00,28,58.97,59.23,58.91,59.22,267
20190501|2019-03-28 04:30,28,59.22,59.32,59.2,59.31,56
20190501|2019-03-28 05:00,28,59.24,59.24,59.11,59.11,49
20190501|2019-03-28 05:30,28,59.05,59.09,58.97,59.05,89
20190501|2019-03-28 06:00,28,59.03,59.09,58.61,58.61,445
20190501|2019-03-28 06:30,28,58.64,58.68,58.43,58.63,578
20190501|2019-03-28 07:00,28,58.61,58.77,58.56,58.57,304
20190501|2019-03-28 07:30,28,58.56,58.61,58.21,58.53,1220
20190501|2019-03-28 08:00,28,58.54,58.61,58.27,58.46,656
20190501|2019-03-28 08:30,28,58.47,59.01,58.47,58.87,1508
20190501|2019-03-28 09:00,28,58.88,59.22,58.78,59.04,1735
20190501|2019-03-28 09:30,28,59.08,59.08,58.93,58.94,529
20190501|2019-03-28 10:00,28,58.94,59.03,58.71,58.76,739
20190501|2019-03-28 10:30,28,58.78,59.12,58.78,58.98,1023
20190501|2019-03-28 11:00,28,58.98,59.04,58.76,58.81,441
20190501|2019-03-28 11:30,28,58.8,59.09,58.79,59,1200
20190501|2019-03-28 12:00,28,58.98,59.23,58.97,59.18,367
20190501|2019-03-28 12:30,28,59.22,59.34,59.13,59.27,688
20190501|2019-03-28 13:00,28,59.27,59.36,59.2,59.3,388
20190501|2019-03-28 13:30,28,59.3,59.3,59.25,59.29,147
20190501|2019-03-28 14:00,28,59.31,59.38,59.31,59.36,29
20190501|2019-03-28 14:30,28,59.38,59.42,59.37,59.4,15
20190501|2019-03-28 15:00,28,59.38,59.41,59.37,59.41,13
20190501|2019-03-28 15:30,28,59.42,59.54,59.42,59.53,123
20190501|2019-03-28 16:30,28,59.52,59.53,59.52,59.53,4
20190501|2019-03-28 19:00,29,59.52,59.6,59.52,59.55,17
20190501|2019-03-28 19:30,29,59.55,59.58,59.53,59.53,7
20190501|2019-03-28 20:00,29,59.52,59.52,59.47,59.51,12
20190501|2019-03-28 20:30,29,59.51,59.57,59.51,59.53,23
20190501|2019-03-28 21:00,29,59.51,59.61,59.51,59.59,87
20190501|2019-03-28 21:30,29,59.61,59.66,59.61,59.66,22
20190501|2019-03-28 22:00,29,59.66,59.69,59.66,59.69,2
20190501|2019-03-28 22:30,29,59.66,59.66,59.61,59.63,177
20190501|2019-03-28 23:00,29,59.59,59.59,59.59,59.59,1
20190501|2019-03-29 00:00,29,59.61,59.61,59.61,59.61,10
20190501|2019-03-29 00:30,29,59.66,59.67,59.66,59.66,3
20190501|2019-03-29 01:00,29,59.66,59.66,59.61,59.61,6
20190501|2019-03-29 01:30,29,59.55,59.56,59.44,59.48,25
20190501|2019-03-29 02:00,29,59.46,59.55,59.46,59.55,14
20190501|2019-03-29 02:30,29,59.57,59.61,59.53,59.57,29
20190501|2019-03-29 03:00,29,59.64,59.81,59.64,59.79,174
20190501|2019-03-29 03:30,29,59.76,59.81,59.66,59.76,106
20190501|2019-03-29 04:00,29,59.76,59.84,59.71,59.82,31
20190501|2019-03-29 04:30,29,59.84,59.84,59.68,59.78,52
20190501|2019-03-29 05:00,29,59.76,60.01,59.75,59.98,200
20190501|2019-03-29 05:30,29,59.97,60.08,59.93,60.02,84
20190501|2019-03-29 06:00,29,60.04,60.16,60.04,60.08,288
20190501|2019-03-29 06:30,29,60.09,60.18,60.05,60.17,289
20190501|2019-03-29 07:00,29,60.19,60.57,60.18,60.39,988
20190501|2019-03-29 07:30,29,60.37,60.58,60.37,60.57,315
20190501|2019-03-29 08:00,29,60.57,60.72,60.43,60.43,816
20190501|2019-03-29 08:30,29,60.44,60.44,60.1,60.2,528
20190501|2019-03-29 09:00,29,60.2,60.3,59.86,60.04,1023
20190501|2019-03-29 09:30,29,60.05,60.07,59.76,59.89,808
20190501|2019-03-29 10:00,29,59.88,60.08,59.86,60.05,387
20190501|2019-03-29 10:30,29,60.07,60.2,60.04,60.11,282
20190501|2019-03-29 11:00,29,60.11,60.19,59.88,60.15,411
20190501|2019-03-29 11:30,29,60.14,60.19,59.95,60.1,224
20190501|2019-03-29 12:00,29,60.1,60.18,60.04,60.17,163
20190501|2019-03-29 12:30,29,60.16,60.16,60.08,60.14,183
20190501|2019-03-29 13:00,29,60.14,60.32,60.07,60.17,1194
20190501|2019-03-29 13:30,29,60.18,60.28,60.18,60.28,154
20190501|2019-03-29 14:00,29,60.27,60.27,60.2,60.21,82
20190501|2019-03-29 14:30,29,60.21,60.23,60.15,60.15,114
20190501|2019-03-29 15:00,29,60.14,60.19,60.14,60.19,18
20190501|2019-03-29 15:30,29,60.19,60.23,60.13,60.19,563
20190501|2019-03-29 16:00,29,60.24,60.24,60.24,60.24,1
20190501|2019-03-29 16:30,29,60.22,60.22,60.22,60.22,1
20190501|2019-03-31 17:00,1,60.3,60.4,60.3,60.4,4
20190501|2019-03-31 18:00,1,60.39,60.39,60.39,60.39,1
20190501|2019-03-31 18:30,1,60.39,60.39,60.39,60.39,2
20190501|2019-03-31 19:00,1,60.39,60.46,60.39,60.45,13
20190501|2019-03-31 19:30,1,60.42,60.42,60.42,60.42,1
20190501|2019-03-31 20:00,1,60.48,60.5,60.45,60.45,6
20190501|2019-03-31 20:30,1,60.48,60.48,60.46,60.47,7
20190501|2019-03-31 21:00,1,60.45,60.5,60.43,60.5,19
20190501|2019-03-31 22:00,1,60.5,60.5,60.5,60.5,1
20190501|2019-03-31 22:30,1,60.5,60.5,60.48,60.48,13
20190501|2019-03-31 23:00,1,60.5,60.5,60.49,60.49,2
20190501|2019-03-31 23:30,1,60.54,60.55,60.54,60.55,10
20190501|2019-04-01 00:00,1,60.55,60.58,60.55,60.58,12
20190501|2019-04-01 00:30,1,60.58,60.6,60.58,60.6,2
20190501|2019-04-01 01:00,1,60.59,60.59,60.53,60.56,29
20190501|2019-04-01 01:30,1,60.52,60.56,60.48,60.48,69
20190501|2019-04-01 02:00,1,60.48,60.64,60.48,60.64,222
20190501|2019-04-01 02:30,1,60.64,60.74,60.63,60.72,290
20190501|2019-04-01 03:00,1,60.72,60.87,60.68,60.75,341
20190501|2019-04-01 03:30,1,60.74,60.85,60.69,60.72,185
20190501|2019-04-01 04:00,1,60.7,60.77,60.67,60.72,184
20190501|2019-04-01 04:30,1,60.72,60.75,60.6,60.65,102
20190501|2019-04-01 05:00,1,60.69,60.69,60.54,60.57,134
20190501|2019-04-01 05:30,1,60.57,60.75,60.53,60.72,123
20190501|2019-04-01 06:00,1,60.73,60.9,60.73,60.82,334
20190501|2019-04-01 06:30,1,60.81,60.88,60.81,60.86,172
20190501|2019-04-01 07:00,1,60.88,60.92,60.77,60.86,278
20190501|2019-04-01 07:30,1,60.86,60.89,60.76,60.8,388
20190501|2019-04-01 08:00,1,60.79,60.88,60.66,60.72,549
20190501|2019-04-01 08:30,1,60.72,60.82,60.52,60.78,989
20190501|2019-04-01 09:00,1,60.79,61.14,60.79,60.95,1000
20190501|2019-04-01 09:30,1,60.97,61.05,60.85,61.04,380
20190501|2019-04-01 10:00,1,61.05,61.22,60.97,61.2,1209
20190501|2019-04-01 10:30,1,61.18,61.25,60.97,61.24,835
20190501|2019-04-01 11:00,1,61.23,61.23,61.06,61.15,379
20190501|2019-04-01 11:30,1,61.16,61.39,61.16,61.39,513
20190501|2019-04-01 12:00,1,61.37,61.64,61.36,61.57,1186
20190501|2019-04-01 12:30,1,61.57,61.72,61.54,61.6,1112
20190501|2019-04-01 13:00,1,61.6,61.62,61.49,61.6,886
20190501|2019-04-01 13:30,1,61.59,61.63,61.54,61.57,357
20190501|2019-04-01 14:00,1,61.56,61.61,61.55,61.59,491
20190501|2019-04-01 14:30,1,61.59,61.66,61.58,61.65,105
20190501|2019-04-01 15:00,1,61.63,61.68,61.63,61.66,10
20190501|2019-04-01 15:30,1,61.73,61.79,61.68,61.74,96
20190501|2019-04-01 16:00,1,61.74,61.74,61.74,61.74,1
20190501|2019-04-01 16:30,1,61.77,61.78,61.77,61.78,2
20190501|2019-04-01 19:00,2,61.72,61.83,61.72,61.83,35
20190501|2019-04-01 19:30,2,61.9,61.94,61.9,61.9,10
20190501|2019-04-01 20:00,2,61.88,62,61.88,61.91,194
20190501|2019-04-01 20:30,2,61.91,61.91,61.84,61.9,16
20190501|2019-04-01 21:00,2,61.93,61.93,61.88,61.88,9
20190501|2019-04-01 21:30,2,61.88,61.89,61.78,61.78,19
20190501|2019-04-01 22:00,2,61.79,61.82,61.79,61.82,15
20190501|2019-04-01 22:30,2,61.78,61.81,61.77,61.8,20
20190501|2019-04-01 23:00,2,61.8,61.8,61.74,61.74,35
20190501|2019-04-01 23:30,2,61.74,61.75,61.7,61.73,23
20190501|2019-04-02 00:00,2,61.73,61.77,61.73,61.77,14
20190501|2019-04-02 00:30,2,61.8,61.81,61.8,61.81,14
20190501|2019-04-02 01:00,2,61.82,61.83,61.73,61.73,88
20190501|2019-04-02 01:30,2,61.73,61.74,61.67,61.72,29
20190501|2019-04-02 02:00,2,61.73,61.79,61.69,61.72,122
20190501|2019-04-02 02:30,2,61.71,61.72,61.64,61.71,249
20190501|2019-04-02 03:00,2,61.66,61.78,61.62,61.71,105
20190501|2019-04-02 03:30,2,61.7,61.88,61.69,61.82,104
20190501|2019-04-02 04:00,2,61.88,62.08,61.88,62.06,543
20190501|2019-04-02 04:30,2,62.08,62.08,61.97,62,165
20190501|2019-04-02 05:00,2,62.05,62.18,62.05,62.13,107
20190501|2019-04-02 05:30,2,62.12,62.18,62.06,62.06,241
20190501|2019-04-02 06:00,2,62.07,62.09,61.96,61.96,89
20190501|2019-04-02 06:30,2,61.99,62.04,61.88,61.89,134
20190501|2019-04-02 07:00,2,61.9,61.94,61.83,61.84,75
20190501|2019-04-02 07:30,2,61.86,61.86,61.61,61.79,333
20190501|2019-04-02 08:00,2,61.78,62.02,61.78,62,392
20190501|2019-04-02 08:30,2,62.01,62.31,61.86,62.3,911
20190501|2019-04-02 09:00,2,62.3,62.33,62.1,62.28,630
20190501|2019-04-02 09:30,2,62.29,62.38,62.05,62.13,1374
20190501|2019-04-02 10:00,2,62.13,62.35,61.95,62.35,817
20190501|2019-04-02 10:30,2,62.33,62.46,62.22,62.4,611
20190501|2019-04-02 11:00,2,62.4,62.5,62.31,62.35,616
20190501|2019-04-02 11:30,2,62.36,62.42,62.28,62.38,676
20190501|2019-04-02 12:00,2,62.39,62.46,62.32,62.41,224
20190501|2019-04-02 12:30,2,62.4,62.54,62.36,62.43,700
20190501|2019-04-02 13:00,2,62.44,62.63,62.39,62.54,1295
20190501|2019-04-02 13:30,2,62.55,62.72,62.54,62.67,247
20190501|2019-04-02 14:00,2,62.69,62.75,62.69,62.7,153
20190501|2019-04-02 14:30,2,62.67,62.7,62.62,62.62,52
20190501|2019-04-02 15:00,2,62.61,62.62,62.53,62.55,60
20190501|2019-04-02 15:30,2,62.6,62.68,62.43,62.59,223
20190501|2019-04-02 16:00,2,62.6,62.65,62.6,62.63,28
20190501|2019-04-02 16:30,2,62.63,62.64,62.61,62.62,14
20190501|2019-04-02 19:00,3,62.5,62.65,62.49,62.61,38
20190501|2019-04-02 19:30,3,62.64,62.8,62.63,62.8,104
20190501|2019-04-02 20:00,3,62.75,62.81,62.75,62.76,50
20190501|2019-04-02 20:30,3,62.78,62.89,62.76,62.84,42
20190501|2019-04-02 21:00,3,62.82,62.82,62.79,62.82,9
20190501|2019-04-02 21:30,3,62.84,62.85,62.82,62.85,13
20190501|2019-04-02 22:00,3,62.84,62.84,62.78,62.79,25
20190501|2019-04-02 22:30,3,62.79,62.79,62.78,62.79,16
20190501|2019-04-02 23:00,3,62.79,62.79,62.77,62.77,11
20190501|2019-04-02 23:30,3,62.76,62.83,62.76,62.82,40
20190501|2019-04-03 00:00,3,62.83,62.86,62.81,62.83,68
20190501|2019-04-03 00:30,3,62.83,62.89,62.81,62.84,56
20190501|2019-04-03 01:00,3,62.82,62.87,62.8,62.86,107
20190501|2019-04-03 01:30,3,62.89,62.91,62.8,62.8,99
20190501|2019-04-03 02:00,3,62.81,62.85,62.76,62.78,182
20190501|2019-04-03 02:30,3,62.8,62.85,62.69,62.79,245
20190501|2019-04-03 03:00,3,62.8,62.98,62.8,62.85,296
20190501|2019-04-03 03:30,3,62.85,62.93,62.78,62.79,85
20190501|2019-04-03 04:00,3,62.79,62.79,62.63,62.7,174
20190501|2019-04-03 04:30,3,62.73,62.78,62.65,62.78,52
20190501|2019-04-03 05:00,3,62.74,62.75,62.61,62.67,304
20190501|2019-04-03 05:30,3,62.66,62.72,62.64,62.69,71
20190501|2019-04-03 06:00,3,62.69,62.74,62.68,62.68,24
20190501|2019-04-03 06:30,3,62.71,62.76,62.57,62.6,170
20190501|2019-04-03 07:00,3,62.6,62.62,62.56,62.59,171
20190501|2019-04-03 07:30,3,62.59,62.67,62.53,62.57,266
20190501|2019-04-03 08:00,3,62.57,62.64,62.39,62.58,702
20190501|2019-04-03 08:30,3,62.59,62.82,62.59,62.69,590
20190501|2019-04-03 09:00,3,62.69,62.69,62.45,62.46,404
20190501|2019-04-03 09:30,3,62.45,62.71,62.07,62.62,1462
20190501|2019-04-03 10:00,3,62.62,62.7,62.09,62.12,1343
20190501|2019-04-03 10:30,3,62.12,62.37,62.06,62.33,778
20190501|2019-04-03 11:00,3,62.36,62.7,62.36,62.58,1383
20190501|2019-04-03 11:30,3,62.58,62.58,62.25,62.26,338
20190501|2019-04-03 12:00,3,62.25,62.41,62.23,62.32,213
20190501|2019-04-03 12:30,3,62.31,62.38,62.19,62.28,650
20190501|2019-04-03 13:00,3,62.29,62.48,62.18,62.46,1266
20190501|2019-04-03 13:30,3,62.46,62.46,62.34,62.35,314
20190501|2019-04-03 14:00,3,62.37,62.47,62.37,62.42,70
20190501|2019-04-03 14:30,3,62.41,62.51,62.41,62.5,118
20190501|2019-04-03 15:00,3,62.46,62.47,62.46,62.46,20
20190501|2019-04-03 15:30,3,62.47,62.53,62.45,62.48,56
20190501|2019-04-03 16:00,3,62.55,62.55,62.5,62.54,8
20190501|2019-04-03 16:30,3,62.53,62.53,62.51,62.53,10
20190501|2019-04-03 19:00,4,62.38,62.45,62.38,62.4,29
20190501|2019-04-03 19:30,4,62.39,62.41,62.34,62.35,22
20190501|2019-04-03 20:00,4,62.35,62.38,62.32,62.34,15
20190501|2019-04-03 20:30,4,62.33,62.43,62.33,62.43,7
20190501|2019-04-03 21:00,4,62.43,62.44,62.41,62.44,7
20190501|2019-04-03 21:30,4,62.45,62.45,62.41,62.42,11
20190501|2019-04-03 22:00,4,62.41,62.41,62.32,62.35,44
20190501|2019-04-03 22:30,4,62.35,62.36,62.33,62.33,11
20190501|2019-04-03 23:00,4,62.34,62.37,62.34,62.36,71
20190501|2019-04-03 23:30,4,62.35,62.37,62.34,62.36,22
20190501|2019-04-04 00:00,4,62.37,62.38,62.37,62.38,2
20190501|2019-04-04 00:30,4,62.38,62.38,62.34,62.37,23
20190501|2019-04-04 01:00,4,62.37,62.42,62.37,62.42,9
20190501|2019-04-04 01:30,4,62.43,62.43,62.32,62.35,46
20190501|2019-04-04 02:00,4,62.33,62.33,62.25,62.29,171
20190501|2019-04-04 02:30,4,62.32,62.35,62.23,62.33,98
20190501|2019-04-04 03:00,4,62.28,62.36,62.17,62.19,147
20190501|2019-04-04 03:30,4,62.18,62.24,62.15,62.21,105
20190501|2019-04-04 04:00,4,62.21,62.28,62.19,62.19,105
20190501|2019-04-04 04:30,4,62.19,62.29,62.13,62.28,45
20190501|2019-04-04 05:00,4,62.3,62.49,62.3,62.44,73
20190501|2019-04-04 05:30,4,62.46,62.63,62.46,62.62,181
20190501|2019-04-04 06:00,4,62.61,62.72,62.61,62.69,75
20190501|2019-04-04 06:30,4,62.71,62.75,62.64,62.66,159
20190501|2019-04-04 07:00,4,62.67,62.77,62.56,62.63,300
20190501|2019-04-04 07:30,4,62.62,62.71,62.54,62.65,225
20190501|2019-04-04 08:00,4,62.68,62.68,62.39,62.44,668
20190501|2019-04-04 08:30,4,62.41,62.52,62.31,62.45,285
20190501|2019-04-04 09:00,4,62.41,62.47,62.02,62.08,697
20190501|2019-04-04 09:30,4,62.1,62.36,61.9,62.28,845
20190501|2019-04-04 10:00,4,62.24,62.64,62.18,62.55,735
20190501|2019-04-04 10:30,4,62.55,62.7,62.42,62.64,474
20190501|2019-04-04 11:00,4,62.65,62.66,62.43,62.48,414
20190501|2019-04-04 11:30,4,62.46,62.63,62.46,62.62,323
20190501|2019-04-04 12:00,4,62.63,62.64,62.52,62.6,205
20190501|2019-04-04 12:30,4,62.61,62.74,62.59,62.72,603
20190501|2019-04-04 13:00,4,62.7,62.71,62.05,62.12,1933
20190501|2019-04-04 13:30,4,62.12,62.27,62.1,62.16,485
20190501|2019-04-04 14:00,4,62.17,62.17,62.05,62.15,106
20190501|2019-04-04 14:30,4,62.14,62.15,62.11,62.11,164
20190501|2019-04-04 15:00,4,62.11,62.13,62.1,62.12,26
20190501|2019-04-04 15:30,4,62.1,62.21,62.1,62.18,84
20190501|2019-04-04 16:30,4,62.19,62.19,62.19,62.19,1
20190501|2019-04-04 19:00,5,61.95,62.13,61.94,62.06,103
20190501|2019-04-04 19:30,5,62.11,62.11,62.07,62.07,2
20190501|2019-04-04 20:00,5,62.11,62.11,62.11,62.11,1
20190501|2019-04-04 20:30,5,62.08,62.08,62.08,62.08,4
20190501|2019-04-04 21:00,5,62.04,62.04,62.02,62.02,2
20190501|2019-04-04 21:30,5,62.01,62.02,61.99,62.02,28
20190501|2019-04-04 22:00,5,62.03,62.03,62.03,62.03,2
20190501|2019-04-04 22:30,5,62.09,62.11,62.07,62.11,8
20190501|2019-04-04 23:00,5,62.11,62.11,62.1,62.1,3
20190501|2019-04-04 23:30,5,62.09,62.09,62.08,62.08,5
20190501|2019-04-05 00:00,5,62.13,62.15,62.13,62.15,3
20190501|2019-04-05 00:30,5,62.16,62.17,62.13,62.13,33
20190501|2019-04-05 01:00,5,62.12,62.13,62.05,62.06,20
20190501|2019-04-05 01:30,5,62.04,62.08,62.04,62.05,19
20190501|2019-04-05 02:00,5,62.07,62.07,61.91,62.06,215
20190501|2019-04-05 02:30,5,62.05,62.1,61.96,62,65
20190501|2019-04-05 03:00,5,62,62.19,61.84,61.94,314
20190501|2019-04-05 03:30,5,61.93,62.07,61.87,62.06,165
20190501|2019-04-05 04:00,5,62.09,62.36,62.07,62.1,214
20190501|2019-04-05 04:30,5,62.09,62.14,62.07,62.12,62
20190501|2019-04-05 05:00,5,62.09,62.14,62.04,62.04,90
20190501|2019-04-05 05:30,5,62.01,62.03,61.97,62.02,34
20190501|2019-04-05 06:00,5,62.01,62.01,61.92,61.95,40
20190501|2019-04-05 06:30,5,61.94,61.98,61.86,61.89,159
20190501|2019-04-05 07:00,5,61.9,62.12,61.9,62.12,155
20190501|2019-04-05 07:30,5,62.09,62.34,62.08,62.19,422
20190501|2019-04-05 08:00,5,62.24,62.51,62.23,62.49,543
20190501|2019-04-05 08:30,5,62.5,62.61,62.4,62.56,388
20190501|2019-04-05 09:00,5,62.57,62.65,62.46,62.48,422
20190501|2019-04-05 09:30,5,62.49,62.61,62.43,62.43,279
20190501|2019-04-05 10:00,5,62.46,62.79,62.43,62.56,1281
20190501|2019-04-05 10:30,5,62.57,62.73,62.57,62.59,358
20190501|2019-04-05 11:00,5,62.6,62.64,62.52,62.6,143
20190501|2019-04-05 11:30,5,62.63,62.69,62.57,62.66,189
20190501|2019-04-05 12:00,5,62.65,62.81,62.57,62.74,411
20190501|2019-04-05 12:30,5,62.74,63.17,62.74,63.06,946
20190501|2019-04-05 13:00,5,63.08,63.12,62.95,63.12,674
20190501|2019-04-05 13:30,5,63.09,63.24,63.07,63.21,320
20190501|2019-04-05 14:00,5,63.21,63.32,63.2,63.31,144
20190501|2019-04-05 14:30,5,63.31,63.35,63.28,63.28,196
20190501|2019-04-05 15:00,5,63.28,63.32,63.27,63.28,38
20190501|2019-04-05 15:30,5,63.26,63.32,63.25,63.28,125
20190501|2019-04-05 16:30,5,63.19,63.19,63.19,63.19,1
20190501|2019-04-07 17:00,8,63.36,63.45,63.33,63.44,14
20190501|2019-04-07 17:30,8,63.46,63.47,63.46,63.47,2
20190501|2019-04-07 18:00,8,63.45,63.45,63.45,63.45,2
20190501|2019-04-07 18:30,8,63.44,63.44,63.44,63.44,1
20190501|2019-04-07 19:00,8,63.4,63.46,63.37,63.44,56
20190501|2019-04-07 19:30,8,63.43,63.48,63.43,63.44,25
20190501|2019-04-07 20:00,8,63.41,63.46,63.37,63.46,16
20190501|2019-04-07 20:30,8,63.48,63.48,63.44,63.46,28
20190501|2019-04-07 21:00,8,63.47,63.48,63.45,63.45,68
20190501|2019-04-07 21:30,8,63.45,63.47,63.45,63.47,11
20190501|2019-04-07 22:00,8,63.45,63.45,63.42,63.43,27
20190501|2019-04-07 22:30,8,63.42,63.43,63.41,63.41,61
20190501|2019-04-07 23:00,8,63.41,63.41,63.38,63.38,18
20190501|2019-04-07 23:30,8,63.39,63.4,63.39,63.39,30
20190501|2019-04-08 00:00,8,63.39,63.39,63.33,63.33,29
20190501|2019-04-08 00:30,8,63.33,63.37,63.32,63.35,87
20190501|2019-04-08 01:00,8,63.35,63.4,63.35,63.38,115
20190501|2019-04-08 01:30,8,63.4,63.42,63.37,63.39,56
20190501|2019-04-08 02:00,8,63.39,63.44,63.32,63.4,170
20190501|2019-04-08 02:30,8,63.42,63.42,63.3,63.35,298
20190501|2019-04-08 03:00,8,63.33,63.48,63.33,63.47,212
20190501|2019-04-08 03:30,8,63.43,63.53,63.33,63.35,272
20190501|2019-04-08 04:00,8,63.34,63.48,63.34,63.46,204
20190501|2019-04-08 04:30,8,63.41,63.42,63.26,63.35,65
20190501|2019-04-08 05:00,8,63.35,63.52,63.35,63.49,102
20190501|2019-04-08 05:30,8,63.5,63.52,63.39,63.39,82
20190501|2019-04-08 06:00,8,63.38,63.41,63.35,63.38,78
20190501|2019-04-08 06:30,8,63.39,63.41,63.28,63.34,88
20190501|2019-04-08 07:00,8,63.35,63.36,63.27,63.29,130
20190501|2019-04-08 07:30,8,63.3,63.4,63.15,63.19,409
20190501|2019-04-08 08:00,8,63.19,63.71,63.13,63.67,1196
20190501|2019-04-08 08:30,8,63.68,63.98,63.66,63.91,1489
20190501|2019-04-08 09:00,8,63.9,64.24,63.82,64.2,1559
20190501|2019-04-08 09:30,8,64.22,64.38,63.94,64.04,1844
20190501|2019-04-08 10:00,8,64.02,64.1,63.91,63.97,771
20190501|2019-04-08 10:30,8,63.97,64.25,63.96,64.24,962
20190501|2019-04-08 11:00,8,64.25,64.25,64.05,64.08,467
20190501|2019-04-08 11:30,8,64.1,64.28,64.05,64.25,615
20190501|2019-04-08 12:00,8,64.25,64.33,64.15,64.24,689
20190501|2019-04-08 12:30,8,64.25,64.44,64.22,64.42,901
20190501|2019-04-08 13:00,8,64.42,64.43,64.29,64.38,1372
20190501|2019-04-08 13:30,8,64.38,64.4,64.34,64.35,409
20190501|2019-04-08 14:00,8,64.36,64.37,64.33,64.36,440
20190501|2019-04-08 14:30,8,64.35,64.47,64.35,64.44,112
20190501|2019-04-08 15:00,8,64.44,64.45,64.42,64.42,103
20190501|2019-04-08 15:30,8,64.44,64.48,64.43,64.45,89
20190501|2019-04-08 16:00,8,64.45,64.45,64.45,64.45,5
20190501|2019-04-08 16:30,8,64.44,64.45,64.43,64.43,65
20190501|2019-04-08 19:00,9,64.45,64.73,64.43,64.73,72
20190501|2019-04-08 19:30,9,64.74,64.77,64.58,64.59,42
20190501|2019-04-08 20:00,9,64.58,64.63,64.56,64.56,23
20190501|2019-04-08 20:30,9,64.55,64.56,64.34,64.37,51
20190501|2019-04-08 21:00,9,64.37,64.45,64.37,64.45,57
20190501|2019-04-08 21:30,9,64.44,64.53,64.44,64.52,26
20190501|2019-04-08 22:00,9,64.55,64.57,64.55,64.56,5
20190501|2019-04-08 22:30,9,64.54,64.55,64.53,64.54,9
20190501|2019-04-08 23:00,9,64.56,64.57,64.53,64.55,7
20190501|2019-04-08 23:30,9,64.54,64.54,64.53,64.54,6
20190501|2019-04-09 00:00,9,64.55,64.55,64.5,64.51,6
20190501|2019-04-09 00:30,9,64.48,64.5,64.46,64.46,18
20190501|2019-04-09 01:00,9,64.46,64.47,64.36,64.41,21
20190501|2019-04-09 01:30,9,64.4,64.44,64.37,64.39,124
20190501|2019-04-09 02:00,9,64.43,64.53,64.39,64.52,125
20190501|2019-04-09 02:30,9,64.53,64.55,64.49,64.53,93
20190501|2019-04-09 03:00,9,64.56,64.64,64.56,64.6,143
20190501|2019-04-09 03:30,9,64.59,64.68,64.55,64.61,93
20190501|2019-04-09 04:00,9,64.62,64.79,64.62,64.69,181
20190501|2019-04-09 04:30,9,64.69,64.7,64.62,64.64,238
20190501|2019-04-09 05:00,9,64.65,64.66,64.45,64.49,477
20190501|2019-04-09 05:30,9,64.48,64.56,64.44,64.53,132
20190501|2019-04-09 06:00,9,64.52,64.53,64.42,64.43,205
20190501|2019-04-09 06:30,9,64.43,64.5,64.41,64.41,109
20190501|2019-04-09 07:00,9,64.41,64.41,64.21,64.27,446
20190501|2019-04-09 07:30,9,64.26,64.28,64.13,64.22,490
20190501|2019-04-09 08:00,9,64.24,64.45,64.03,64.23,838
20190501|2019-04-09 08:30,9,64.21,64.23,63.94,64.04,1790
20190501|2019-04-09 09:00,9,64.03,64.33,63.77,64.28,1560
20190501|2019-04-09 09:30,9,64.3,64.31,63.7,63.86,1043
20190501|2019-04-09 10:00,9,63.89,63.97,63.68,63.97,804
20190501|2019-04-09 10:30,9,63.96,64.11,63.87,63.94,693
20190501|2019-04-09 11:00,9,63.95,64.07,63.95,64.01,353
20190501|2019-04-09 11:30,9,64.02,64.05,63.94,63.95,355
20190501|2019-04-09 12:00,9,63.93,64.17,63.92,64.12,291
20190501|2019-04-09 12:30,9,64.09,64.22,64.07,64.16,637
20190501|2019-04-09 13:00,9,64.17,64.17,63.88,64.04,996
20190501|2019-04-09 13:30,9,64.05,64.09,63.99,64.02,156
20190501|2019-04-09 14:00,9,64.03,64.07,63.99,64.07,63
20190501|2019-04-09 14:30,9,64.06,64.13,64.03,64.04,104
20190501|2019-04-09 15:00,9,64.06,64.13,64.05,64.13,51
20190501|2019-04-09 15:30,9,64.06,64.29,64.06,64.25,106
20190501|2019-04-09 16:00,9,64.27,64.29,64.21,64.22,26
20190501|2019-04-09 16:30,9,64.25,64.25,64.25,64.25,1
20190501|2019-04-09 19:00,10,64.2,64.28,64.2,64.24,61
20190501|2019-04-09 19:30,10,64.21,64.24,64.21,64.24,3
20190501|2019-04-09 20:00,10,64.23,64.23,64.12,64.12,41
20190501|2019-04-09 20:30,10,64.12,64.12,64.08,64.11,28
20190501|2019-04-09 21:00,10,64.07,64.07,64.07,64.07,1
20190501|2019-04-09 21:30,10,64.11,64.11,64.07,64.09,124
20190501|2019-04-09 22:00,10,64.09,64.1,64.08,64.08,4
20190501|2019-04-09 22:30,10,64.09,64.1,64.09,64.09,8
20190501|2019-04-09 23:00,10,64.1,64.1,64.1,64.1,3
20190501|2019-04-09 23:30,10,64.09,64.09,64.09,64.09,4
20190501|2019-04-10 00:00,10,64.16,64.16,64.16,64.16,1
20190501|2019-04-10 00:30,10,64.14,64.22,64.1,64.22,16
20190501|2019-04-10 01:00,10,64.21,64.27,64.21,64.27,10
20190501|2019-04-10 01:30,10,64.24,64.24,64.17,64.19,48
20190501|2019-04-10 02:00,10,64.2,64.32,64.16,64.32,60
20190501|2019-04-10 02:30,10,64.3,64.32,64.23,64.26,42
20190501|2019-04-10 03:00,10,64.29,64.32,64.23,64.28,27
20190501|2019-04-10 03:30,10,64.29,64.37,64.29,64.32,123
20190501|2019-04-10 04:00,10,64.36,64.46,64.33,64.46,280
20190501|2019-04-10 04:30,10,64.48,64.53,64.46,64.51,47
20190501|2019-04-10 05:00,10,64.53,64.53,64.4,64.4,264
20190501|2019-04-10 05:30,10,64.41,64.45,64.34,64.35,278
20190501|2019-04-10 06:00,10,64.36,64.46,64.36,64.38,53
20190501|2019-04-10 06:30,10,64.39,64.39,64.32,64.37,172
20190501|2019-04-10 07:00,10,64.36,64.44,64.26,64.27,385
20190501|2019-04-10 07:30,10,64.29,64.35,64.26,64.31,298
20190501|2019-04-10 08:00,10,64.29,64.42,64.25,64.35,492
20190501|2019-04-10 08:30,10,64.35,64.5,64.28,64.42,976
20190501|2019-04-10 09:00,10,64.44,64.46,64.19,64.33,1806
20190501|2019-04-10 09:30,10,64.32,64.44,64.07,64.14,5326
20190501|2019-04-10 10:00,10,64.14,64.52,64.13,64.25,1808
20190501|2019-04-10 10:30,10,64.24,64.42,64.16,64.42,630
20190501|2019-04-10 11:00,10,64.44,64.69,64.36,64.58,1502
20190501|2019-04-10 11:30,10,64.6,64.68,64.56,64.62,511
20190501|2019-04-10 12:00,10,64.63,64.67,64.54,64.56,444
20190501|2019-04-10 12:30,10,64.55,64.67,64.54,64.56,530
20190501|2019-04-10 13:00,10,64.59,64.64,64.49,64.63,819
20190501|2019-04-10 13:30,10,64.62,64.62,64.55,64.56,294
20190501|2019-04-10 14:00,10,64.55,64.58,64.48,64.48,360
20190501|2019-04-10 14:30,10,64.49,64.51,64.45,64.45,125
20190501|2019-04-10 15:00,10,64.46,64.48,64.45,64.45,24
20190501|2019-04-10 15:30,10,64.47,64.48,64.44,64.47,25
20190501|2019-04-10 16:30,10,64.5,64.5,64.5,64.5,3
20190501|2019-04-10 19:00,11,64.38,64.38,64.33,64.33,22
20190501|2019-04-10 19:30,11,64.35,64.38,64.35,64.36,22
20190501|2019-04-10 20:00,11,64.41,64.43,64.41,64.43,8
20190501|2019-04-10 20:30,11,64.44,64.44,64.41,64.41,5
20190501|2019-04-10 21:00,11,64.38,64.38,64.35,64.35,6
20190501|2019-04-10 22:00,11,64.35,64.35,64.23,64.24,19
20190501|2019-04-10 22:30,11,64.23,64.28,64.23,64.28,4
20190501|2019-04-10 23:00,11,64.29,64.29,64.27,64.29,9
20190501|2019-04-10 23:30,11,64.28,64.28,64.27,64.27,9
20190501|2019-04-11 00:00,11,64.27,64.32,64.27,64.3,6
20190501|2019-04-11 00:30,11,64.3,64.3,64.27,64.29,6
20190501|2019-04-11 01:00,11,64.3,64.32,64.29,64.31,20
20190501|2019-04-11 01:30,11,64.31,64.35,64.28,64.29,15
20190501|2019-04-11 02:00,11,64.27,64.27,64.18,64.18,90
20190501|2019-04-11 02:30,11,64.19,64.19,64.02,64.07,328
20190501|2019-04-11 03:00,11,64.06,64.21,64.02,64.21,358
20190501|2019-04-11 03:30,11,64.22,64.23,64.14,64.19,76
20190501|2019-04-11 04:00,11,64.19,64.26,64.11,64.11,79
20190501|2019-04-11 04:30,11,64.11,64.11,63.98,64.08,146
20190501|2019-04-11 05:00,11,64.09,64.1,63.93,63.99,152
20190501|2019-04-11 05:30,11,63.98,64.12,63.88,64.04,87
20190501|2019-04-11 06:00,11,64.1,64.16,64.01,64.01,56
20190501|2019-04-11 06:30,11,64.02,64.06,63.98,64.05,72
20190501|2019-04-11 07:00,11,64.05,64.06,63.77,63.88,152
20190501|2019-04-11 07:30,11,63.85,64.02,63.65,63.96,1124
20190501|2019-04-11 08:00,11,63.91,64.17,63.89,64.09,587
20190501|2019-04-11 08:30,11,64.09,64.15,63.97,64.01,608
20190501|2019-04-11 09:00,11,64.04,64.3,63.61,63.63,1701
20190501|2019-04-11 09:30,11,63.62,63.94,63.61,63.87,682
20190501|2019-04-11 10:00,11,63.86,63.87,63.68,63.69,636
20190501|2019-04-11 10:30,11,63.7,63.73,63.35,63.53,1270
20190501|2019-04-11 11:00,11,63.52,63.62,63.31,63.38,573
20190501|2019-04-11 11:30,11,63.36,63.49,63.33,63.47,413
20190501|2019-04-11 12:00,11,63.47,63.55,63.4,63.53,472
20190501|2019-04-11 12:30,11,63.52,63.6,63.47,63.57,119
20190501|2019-04-11 13:00,11,63.58,63.67,63.48,63.62,695
20190501|2019-04-11 13:30,11,63.61,63.66,63.55,63.63,294
20190501|2019-04-11 14:00,11,63.62,63.63,63.58,63.6,54
20190501|2019-04-11 14:30,11,63.6,63.71,63.58,63.71,158
20190501|2019-04-11 15:00,11,63.72,63.73,63.7,63.72,21
20190501|2019-04-11 15:30,11,63.71,63.73,63.69,63.72,178
20190501|2019-04-11 16:00,11,63.77,63.78,63.77,63.78,4
20190501|2019-04-11 16:30,11,63.73,63.76,63.72,63.72,12
20190501|2019-04-11 19:00,12,63.75,63.75,63.7,63.75,32
20190501|2019-04-11 19:30,12,63.76,63.79,63.76,63.79,15
20190501|2019-04-11 20:00,12,63.81,63.81,63.79,63.79,3
20190501|2019-04-11 20:30,12,63.79,63.81,63.75,63.8,10
20190501|2019-04-11 21:00,12,63.79,63.81,63.74,63.74,76
20190501|2019-04-11 22:00,12,63.78,63.8,63.78,63.8,6
20190501|2019-04-11 22:30,12,63.8,63.8,63.8,63.8,1
20190501|2019-04-11 23:30,12,63.82,63.84,63.82,63.84,5
20190501|2019-04-12 00:00,12,63.86,63.86,63.84,63.84,2
20190501|2019-04-12 00:30,12,63.83,63.83,63.83,63.83,1
20190501|2019-04-12 01:00,12,63.84,63.86,63.83,63.86,6
20190501|2019-04-12 01:30,12,63.85,63.88,63.8,63.83,42
20190501|2019-04-12 02:00,12,63.85,63.86,63.78,63.81,31
20190501|2019-04-12 02:30,12,63.83,63.9,63.79,63.81,83
20190501|2019-04-12 03:00,12,63.82,64.24,63.81,64.19,253
20190501|2019-04-12 03:30,12,64.19,64.4,64.18,64.39,221
20190501|2019-04-12 04:00,12,64.39,64.48,64.26,64.48,240
20190501|2019-04-12 04:30,12,64.47,64.49,64.42,64.45,78
20190501|2019-04-12 05:00,12,64.44,64.51,64.43,64.51,103
20190501|2019-04-12 05:30,12,64.52,64.58,64.48,64.58,83
20190501|2019-04-12 06:00,12,64.56,64.59,64.41,64.41,277
20190501|2019-04-12 06:30,12,64.43,64.46,64.37,64.42,182
20190501|2019-04-12 07:00,12,64.46,64.64,64.46,64.55,280
20190501|2019-04-12 07:30,12,64.56,64.56,64.46,64.56,291
20190501|2019-04-12 08:00,12,64.56,64.57,64.14,64.21,846
20190501|2019-04-12 08:30,12,64.21,64.34,64.03,64.07,983
20190501|2019-04-12 09:00,12,64.02,64.22,63.93,64.14,608
20190501|2019-04-12 09:30,12,64.19,64.22,64.01,64.19,416
20190501|2019-04-12 10:00,12,64.22,64.33,64.14,64.29,610
20190501|2019-04-12 10:30,12,64.29,64.33,64.13,64.19,549
20190501|2019-04-12 11:00,12,64.2,64.22,64.07,64.08,394
20190501|2019-04-12 11:30,12,64.08,64.14,64.03,64.14,255
20190501|2019-04-12 12:00,12,64.14,64.25,64.12,64.16,545
20190501|2019-04-12 12:30,12,64.17,64.3,64.17,64.27,396
20190501|2019-04-12 13:00,12,64.26,64.28,63.84,63.89,1175
20190501|2019-04-12 13:30,12,63.89,63.94,63.81,63.87,387
20190501|2019-04-12 14:00,12,63.87,63.87,63.78,63.78,167
20190501|2019-04-12 14:30,12,63.78,63.85,63.75,63.84,56
20190501|2019-04-12 15:00,12,63.83,63.83,63.8,63.81,27
20190501|2019-04-12 15:30,12,63.8,63.83,63.77,63.81,66
20190501|2019-04-12 16:00,12,63.85,63.85,63.85,63.85,1
20190501|2019-04-14 17:00,15,63.81,63.81,63.59,63.59,15
20190501|2019-04-14 17:30,15,63.55,63.55,63.55,63.55,3
20190501|2019-04-14 19:00,15,63.68,63.7,63.58,63.58,39
20190501|2019-04-14 19:30,15,63.56,63.56,63.43,63.47,119
20190501|2019-04-14 20:00,15,63.49,63.52,63.43,63.52,45
20190501|2019-04-14 20:30,15,63.53,63.59,63.53,63.59,20
20190501|2019-04-14 21:00,15,63.6,63.68,63.6,63.68,10
20190501|2019-04-14 21:30,15,63.63,63.67,63.63,63.65,8
20190501|2019-04-14 22:00,15,63.66,63.73,63.66,63.73,3
20190501|2019-04-14 22:30,15,63.65,63.65,63.65,63.65,3
20190501|2019-04-15 00:00,15,63.58,63.58,63.58,63.58,32
20190501|2019-04-15 00:30,15,63.58,63.61,63.52,63.56,83
20190501|2019-04-15 01:00,15,63.55,63.64,63.53,63.62,19
20190501|2019-04-15 01:30,15,63.64,63.68,63.58,63.6,46
20190501|2019-04-15 02:00,15,63.6,63.67,63.55,63.56,127
20190501|2019-04-15 02:30,15,63.56,63.66,63.52,63.64,145
20190501|2019-04-15 03:00,15,63.64,63.69,63.47,63.69,233
20190501|2019-04-15 03:30,15,63.68,63.76,63.59,63.72,86
20190501|2019-04-15 04:00,15,63.71,63.72,63.33,63.36,214
20190501|2019-04-15 04:30,15,63.34,63.38,63.28,63.35,131
20190501|2019-04-15 05:00,15,63.35,63.36,63.21,63.36,109
20190501|2019-04-15 05:30,15,63.4,63.4,63.26,63.31,22
20190501|2019-04-15 06:00,15,63.32,63.37,63.18,63.24,138
20190501|2019-04-15 06:30,15,63.26,63.31,63.22,63.3,61
20190501|2019-04-15 07:00,15,63.3,63.31,63.18,63.24,98
20190501|2019-04-15 07:30,15,63.25,63.4,63.23,63.37,165
20190501|2019-04-15 08:00,15,63.39,63.53,63.28,63.47,408
20190501|2019-04-15 08:30,15,63.5,63.64,63.35,63.56,592
20190501|2019-04-15 09:00,15,63.59,63.74,63.55,63.55,340
20190501|2019-04-15 09:30,15,63.53,63.58,63.18,63.32,1012
20190501|2019-04-15 10:00,15,63.32,63.32,63.03,63.05,1115
20190501|2019-04-15 10:30,15,63.05,63.3,63.04,63.17,800
20190501|2019-04-15 11:00,15,63.17,63.27,63.12,63.21,259
20190501|2019-04-15 11:30,15,63.21,63.35,63.19,63.31,189
20190501|2019-04-15 12:00,15,63.3,63.44,63.3,63.33,263
20190501|2019-04-15 12:30,15,63.34,63.43,63.32,63.37,486
20190501|2019-04-15 13:00,15,63.37,63.44,63.28,63.43,905
20190501|2019-04-15 13:30,15,63.43,63.5,63.41,63.48,239
20190501|2019-04-15 14:00,15,63.49,63.55,63.43,63.45,158
20190501|2019-04-15 14:30,15,63.46,63.53,63.46,63.51,78
20190501|2019-04-15 15:00,15,63.5,63.55,63.5,63.53,43
20190501|2019-04-15 15:30,15,63.55,63.57,63.53,63.56,68
20190501|2019-04-15 16:00,15,63.56,63.57,63.56,63.57,4
20190501|2019-04-15 19:00,16,63.54,63.54,63.49,63.52,17
20190501|2019-04-15 19:30,16,63.47,63.47,63.44,63.45,7
20190501|2019-04-15 20:00,16,63.4,63.4,63.36,63.39,14
20190501|2019-04-15 20:30,16,63.32,63.32,63.32,63.32,1
20190501|2019-04-15 21:00,16,63.32,63.32,63.26,63.3,20
20190501|2019-04-15 21:30,16,63.31,63.31,63.31,63.31,1
20190501|2019-04-15 22:00,16,63.3,63.3,63.3,63.3,2
20190501|2019-04-15 22:30,16,63.35,63.36,63.34,63.34,10
20190501|2019-04-15 23:00,16,63.32,63.32,63.31,63.32,5
20190501|2019-04-15 23:30,16,63.34,63.35,63.34,63.35,2
20190501|2019-04-16 00:00,16,63.34,63.38,63.34,63.38,6
20190501|2019-04-16 00:30,16,63.31,63.31,63.3,63.3,3
20190501|2019-04-16 01:00,16,63.25,63.3,63.25,63.26,10
20190501|2019-04-16 01:30,16,63.26,63.29,63.26,63.27,10
20190501|2019-04-16 02:00,16,63.32,63.32,63.28,63.3,28
20190501|2019-04-16 02:30,16,63.33,63.48,63.31,63.39,69
20190501|2019-04-16 03:00,16,63.4,63.46,63.22,63.22,152
20190501|2019-04-16 03:30,16,63.2,63.3,63.17,63.3,103
20190501|2019-04-16 04:00,16,63.24,63.35,63.13,63.26,144
20190501|2019-04-16 04:30,16,63.24,63.43,63.23,63.41,141
20190501|2019-04-16 05:00,16,63.41,63.57,63.41,63.56,165
20190501|2019-04-16 05:30,16,63.56,63.57,63.42,63.42,89
20190501|2019-04-16 06:00,16,63.41,63.56,63.4,63.53,53
20190501|2019-04-16 06:30,16,63.53,63.66,63.5,63.66,439
20190501|2019-04-16 07:00,16,63.67,63.78,63.67,63.75,306
20190501|2019-04-16 07:30,16,63.76,63.77,63.63,63.65,391
20190501|2019-04-16 08:00,16,63.64,63.7,63.45,63.49,533
20190501|2019-04-16 08:30,16,63.47,63.54,63.01,63.18,1685
20190501|2019-04-16 09:00,16,63.17,63.54,63.16,63.52,575
20190501|2019-04-16 09:30,16,63.53,63.66,63.48,63.53,513
20190501|2019-04-16 10:00,16,63.52,63.64,63.45,63.55,384
20190501|2019-04-16 10:30,16,63.55,63.68,63.49,63.67,220
20190501|2019-04-16 11:00,16,63.67,63.72,63.59,63.65,361
20190501|2019-04-16 11:30,16,63.65,63.73,63.59,63.66,284
20190501|2019-04-16 12:00,16,63.65,63.76,63.63,63.72,430
20190501|2019-04-16 12:30,16,63.74,63.84,63.68,63.72,236
20190501|2019-04-16 13:00,16,63.73,64.11,63.69,64.01,1183
20190501|2019-04-16 13:30,16,64.01,64.16,63.97,64.05,668
20190501|2019-04-16 14:00,16,64.05,64.05,64.02,64.03,80
20190501|2019-04-16 14:30,16,64.06,64.19,64.03,64.16,102
20190501|2019-04-16 15:00,16,64.16,64.16,64.08,64.1,60
20190501|2019-04-16 15:30,16,64.18,64.36,64.18,64.32,511
20190501|2019-04-16 16:00,16,64.36,64.39,64.34,64.39,20
20190501|2019-04-16 16:30,16,64.33,64.34,64.28,64.34,6
20190501|2019-04-16 19:00,17,64.33,64.47,64.33,64.47,12
20190501|2019-04-16 19:30,17,64.43,64.45,64.43,64.45,2
20190501|2019-04-16 20:00,17,64.44,64.44,64.35,64.35,3
20190501|2019-04-16 20:30,17,64.42,64.44,64.42,64.44,11
20190501|2019-04-16 21:00,17,64.44,64.53,64.44,64.51,59
20190501|2019-04-16 21:30,17,64.53,64.53,64.53,64.53,1
20190501|2019-04-16 22:00,17,64.47,64.47,64.45,64.45,12
20190501|2019-04-16 23:30,17,64.45,64.46,64.45,64.46,3
20190501|2019-04-17 00:00,17,64.47,64.49,64.47,64.49,2
20190501|2019-04-17 00:30,17,64.49,64.54,64.49,64.53,8
20190501|2019-04-17 01:00,17,64.52,64.55,64.49,64.49,11
20190501|2019-04-17 01:30,17,64.5,64.5,64.47,64.47,2
20190501|2019-04-17 02:00,17,64.48,64.54,64.43,64.52,17
20190501|2019-04-17 02:30,17,64.45,64.46,64.45,64.46,2
20190501|2019-04-17 03:00,17,64.5,64.56,64.5,64.54,13
20190501|2019-04-17 03:30,17,64.5,64.61,64.45,64.45,82
20190501|2019-04-17 04:00,17,64.45,64.5,64.37,64.45,46
20190501|2019-04-17 04:30,17,64.45,64.45,64.43,64.43,2
20190501|2019-04-17 05:00,17,64.48,64.48,64.47,64.47,2
20190501|2019-04-17 05:30,17,64.52,64.52,64.41,64.41,12
20190501|2019-04-17 06:00,17,64.4,64.48,64.39,64.39,88
20190501|2019-04-17 06:30,17,64.39,64.44,64.39,64.44,15
20190501|2019-04-17 07:00,17,64.47,64.47,64.38,64.44,76
20190501|2019-04-17 07:30,17,64.41,64.41,64.36,64.36,31
20190501|2019-04-17 08:00,17,64.35,64.49,64.19,64.23,294
20190501|2019-04-17 08:30,17,64.2,64.3,64.09,64.09,266
20190501|2019-04-17 09:00,17,64.11,64.2,64.04,64.14,108
20190501|2019-04-17 09:30,17,64.05,64.26,63.83,63.84,170
20190501|2019-04-17 10:00,17,63.86,64.12,63.83,64.03,99
20190501|2019-04-17 10:30,17,63.99,64.2,63.99,64.2,11
20190501|2019-04-17 11:00,17,64.1,64.16,63.99,63.99,31
20190501|2019-04-17 11:30,17,64.13,64.15,64.03,64.05,41
20190501|2019-04-17 12:00,17,64.04,64.04,63.95,63.95,43
20190501|2019-04-17 12:30,17,63.97,63.99,63.93,63.98,58
20190501|2019-04-17 13:00,17,63.99,63.99,63.66,63.75,253
20190501|2019-04-17 13:30,17,63.74,63.78,63.71,63.74,33
20190501|2019-04-17 14:30,17,63.74,63.77,63.74,63.77,3
20190501|2019-04-17 15:00,17,63.75,63.75,63.74,63.74,2
20190501|2019-04-17 15:30,17,63.75,63.75,63.74,63.74,5
20190501|2019-04-17 19:00,18,63.69,63.69,63.69,63.69,1
20190501|2019-04-17 19:30,18,63.69,63.69,63.69,63.69,2
20190501|2019-04-17 20:00,18,63.69,63.71,63.69,63.71,3
20190501|2019-04-17 20:30,18,63.73,63.73,63.67,63.67,16
20190501|2019-04-17 21:00,18,63.67,63.67,63.64,63.64,26
20190501|2019-04-17 21:30,18,63.7,63.7,63.7,63.7,1
20190501|2019-04-17 22:00,18,63.7,63.7,63.7,63.7,1
20190501|2019-04-17 23:00,18,63.88,63.88,63.88,63.88,1
20190501|2019-04-18 01:00,18,63.76,63.76,63.75,63.76,13
20190501|2019-04-18 02:00,18,63.59,63.65,63.55,63.6,69
20190501|2019-04-18 02:30,18,63.59,63.6,63.5,63.52,20
20190501|2019-04-18 03:00,18,63.5,63.55,63.49,63.5,16
20190501|2019-04-18 03:30,18,63.55,63.61,63.55,63.61,3
20190501|2019-04-18 04:00,18,63.69,63.69,63.69,63.69,1
20190501|2019-04-18 04:30,18,63.71,63.71,63.68,63.68,6
20190501|2019-04-18 05:00,18,63.72,63.73,63.68,63.72,35
20190501|2019-04-18 05:30,18,63.72,63.77,63.7,63.73,40
20190501|2019-04-18 06:00,18,63.69,64.01,63.69,64.01,54
20190501|2019-04-18 06:30,18,63.99,64.07,63.99,64.05,33
20190501|2019-04-18 07:00,18,64.08,64.08,63.99,64.02,9
20190501|2019-04-18 07:30,18,64.05,64.14,63.96,64.14,33
20190501|2019-04-18 08:00,18,64.1,64.1,63.83,63.91,49
20190501|2019-04-18 08:30,18,63.84,63.84,63.7,63.71,30
20190501|2019-04-18 09:00,18,63.68,63.81,63.54,63.78,33
20190501|2019-04-18 09:30,18,63.82,63.91,63.63,63.64,26
20190501|2019-04-18 10:00,18,63.63,63.72,63.6,63.62,24
20190501|2019-04-18 10:30,18,63.68,63.68,63.57,63.62,73
20190501|2019-04-18 11:00,18,63.61,63.61,63.52,63.52,8
20190501|2019-04-18 11:30,18,63.61,63.7,63.61,63.67,268
20190501|2019-04-18 12:00,18,63.63,63.77,63.62,63.77,228
20190501|2019-04-18 12:30,18,63.8,63.97,63.8,63.95,34
20190501|2019-04-18 13:00,18,63.92,63.99,63.86,63.99,146
20190601|2018-10-15 12:30,15,70.81,70.81,70.81,70.81,6
20190601|2018-10-15 13:00,15,70.99,71.03,70.99,71.03,20
20190601|2018-10-16 01:00,16,70.87,70.87,70.87,70.87,1
20190601|2018-10-16 02:00,16,70.85,70.85,70.77,70.82,25
20190601|2018-10-16 02:30,16,70.82,70.82,70.81,70.81,7
20190601|2018-10-16 03:00,16,70.6,70.63,70.51,70.63,112
20190601|2018-10-16 03:30,16,70.65,70.69,70.65,70.69,71
20190601|2018-10-16 04:00,16,70.6,70.74,70.6,70.74,142
20190601|2018-10-16 05:00,16,70.46,70.47,70.46,70.47,2
20190601|2018-10-16 06:00,16,70.51,70.51,70.51,70.51,100
20190601|2018-10-16 06:30,16,70.54,70.54,70.54,70.54,12
20190601|2018-10-16 07:00,16,70.68,70.68,70.68,70.68,15
20190601|2018-10-16 07:30,16,70.78,70.78,70.78,70.78,21
20190601|2018-10-16 08:00,16,70.78,70.83,70.78,70.83,27
20190601|2018-10-16 08:30,16,70.68,70.99,70.68,70.95,38
20190601|2018-10-16 09:00,16,71.17,71.24,71.15,71.24,22
20190601|2018-10-16 09:30,16,70.91,71.06,70.85,71.06,223
20190601|2018-10-16 10:00,16,71.04,71.04,71.02,71.02,21
20190601|2018-10-16 10:30,16,71.34,71.34,71.34,71.34,5
20190601|2018-10-16 11:00,16,71.29,71.62,71.29,71.62,5
20190601|2018-10-16 11:30,16,71.23,71.23,71.22,71.22,3
20190601|2018-10-16 12:00,16,71.49,71.49,71.41,71.41,5
20190601|2018-10-16 12:30,16,71.41,71.7,71.41,71.69,46
20190601|2018-10-16 13:00,16,71.56,71.56,71.37,71.37,4
20190601|2018-10-16 13:30,16,71.38,71.38,71.36,71.38,17
20190601|2018-10-17 02:30,17,71.71,71.71,71.71,71.71,1
20190601|2018-10-17 03:00,17,71.64,71.64,71.64,71.64,1
20190601|2018-10-17 03:30,17,71.62,71.68,71.62,71.65,9
20190601|2018-10-17 04:00,17,71.46,71.46,71.25,71.25,26
20190601|2018-10-17 04:30,17,71.29,71.3,71.18,71.18,14
20190601|2018-10-17 05:00,17,71.2,71.2,71.14,71.15,9
20190601|2018-10-17 06:00,17,71.12,71.12,71.12,71.12,3
20190601|2018-10-17 06:30,17,71.03,71.03,71.03,71.03,3
20190601|2018-10-17 07:30,17,70.98,70.98,70.91,70.91,14
20190601|2018-10-17 08:00,17,70.91,70.91,70.79,70.83,3
20190601|2018-10-17 08:30,17,70.78,70.87,70.45,70.7,423
20190601|2018-10-17 09:00,17,70.59,70.59,70.47,70.47,2
20190601|2018-10-17 09:30,17,70.3,70.3,69.59,69.78,435
20190601|2018-10-17 10:00,17,69.76,69.98,69.76,69.95,26
20190601|2018-10-17 10:30,17,69.72,70.05,69.72,69.92,3
20190601|2018-10-17 11:00,17,69.85,70.04,69.85,70.04,3
20190601|2018-10-17 11:30,17,70,70.21,70,70.15,17
20190601|2018-10-17 12:00,17,70.12,70.2,70.12,70.2,27
20190601|2018-10-17 12:30,17,69.86,69.86,69.86,69.86,2
20190601|2018-10-17 13:00,17,69.73,69.82,69.6,69.72,19
20190601|2018-10-17 13:30,17,69.72,69.72,69.71,69.71,4
20190601|2018-10-17 15:30,17,70.06,70.08,70.06,70.06,3
20190601|2018-10-18 03:00,18,69.38,69.66,69.38,69.65,89
20190601|2018-10-18 03:30,18,69.44,69.44,69.44,69.44,10
20190601|2018-10-18 04:00,18,69.39,69.39,69.39,69.39,30
20190601|2018-10-18 05:30,18,69.09,69.19,69.08,69.08,269
20190601|2018-10-18 06:00,18,69.16,69.16,69.16,69.16,1
20190601|2018-10-18 06:30,18,69.14,69.14,68.9,68.9,4
20190601|2018-10-18 07:00,18,68.78,68.83,68.73,68.82,9
20190601|2018-10-18 07:30,18,68.82,68.82,68.69,68.79,18
20190601|2018-10-18 08:00,18,68.81,68.81,68.66,68.67,8
20190601|2018-10-18 08:30,18,68.7,69.02,68.7,68.95,6
20190601|2018-10-18 09:00,18,69.01,69.2,69.01,69.19,66
20190601|2018-10-18 09:30,18,69.31,69.43,69.23,69.43,427
20190601|2018-10-18 10:00,18,69.36,69.58,69.35,69.35,33
20190601|2018-10-18 10:30,18,69.43,69.43,69.21,69.21,11
20190601|2018-10-18 11:00,18,69.18,69.18,69.18,69.18,1
20190601|2018-10-18 11:30,18,69.26,69.45,69.26,69.36,31
20190601|2018-10-18 12:00,18,69.29,69.33,69.11,69.11,26
20190601|2018-10-18 12:30,18,69.07,69.07,68.8,68.8,5
20190601|2018-10-18 13:00,18,68.77,68.85,68.77,68.82,5
20190601|2018-10-18 15:00,18,68.81,68.81,68.81,68.81,1
20190601|2018-10-18 19:30,19,68.94,68.98,68.94,68.98,19
20190601|2018-10-19 01:00,19,69.08,69.08,69.08,69.08,2
20190601|2018-10-19 03:00,19,68.67,68.82,68.67,68.8,26
20190601|2018-10-19 03:30,19,68.95,69.02,68.95,69.02,42
20190601|2018-10-19 04:00,19,69.11,69.22,69.11,69.18,195
20190601|2018-10-19 04:30,19,69.3,69.3,69.3,69.3,4
20190601|2018-10-19 05:00,19,69.31,69.31,69.31,69.31,2
20190601|2018-10-19 06:00,19,69.43,69.43,69.43,69.43,1
20190601|2018-10-19 06:30,19,69.48,69.48,69.48,69.48,3
20190601|2018-10-19 07:00,19,69.55,69.55,69.51,69.51,3
20190601|2018-10-19 07:30,19,69.56,69.66,69.5,69.5,16
20190601|2018-10-19 08:00,19,69.55,69.55,69.55,69.55,5
20190601|2018-10-19 08:30,19,69.56,69.78,69.56,69.77,278
20190601|2018-10-19 09:00,19,69.87,69.9,69.78,69.78,409
20190601|2018-10-19 09:30,19,69.77,69.78,69.61,69.69,36
20190601|2018-10-19 10:00,19,69.82,69.82,69.39,69.52,11
20190601|2018-10-19 10:30,19,69.47,69.64,69.46,69.64,14
20190601|2018-10-19 11:00,19,69.71,69.71,69.45,69.48,8
20190601|2018-10-19 11:30,19,69.27,69.56,69.27,69.56,4
20190601|2018-10-19 12:00,19,69.57,69.57,69.5,69.5,3
20190601|2018-10-19 13:00,19,69.24,69.39,69.19,69.39,406
20190601|2018-10-19 13:30,19,69.38,69.38,69.38,69.38,4
20190601|2018-10-19 14:30,19,69.58,69.61,69.58,69.61,4
20190601|2018-10-21 19:30,22,69.39,69.39,69.39,69.39,1
20190601|2018-10-22 02:00,22,69.84,69.9,69.84,69.88,10
20190601|2018-10-22 04:00,22,69.68,69.68,69.67,69.67,10
20190601|2018-10-22 04:30,22,69.6,69.6,69.57,69.57,11
20190601|2018-10-22 05:30,22,69.66,69.69,69.6,69.69,171
20190601|2018-10-22 06:00,22,69.61,69.61,69.57,69.57,129
20190601|2018-10-22 07:30,22,69.45,69.45,69.44,69.44,2
20190601|2018-10-22 08:00,22,69.41,69.46,69.28,69.32,23
20190601|2018-10-22 08:30,22,69.27,69.27,68.99,69.05,384
20190601|2018-10-22 09:00,22,69.08,69.39,69.07,69.22,14
20190601|2018-10-22 09:30,22,69.12,69.39,69.12,69.34,155
20190601|2018-10-22 10:00,22,69.43,69.7,69.43,69.7,127
20190601|2018-10-22 10:30,22,69.61,69.65,69.61,69.65,88
20190601|2018-10-22 11:00,22,69.48,69.55,69.46,69.55,4
20190601|2018-10-22 11:30,22,69.66,69.7,69.66,69.7,6
20190601|2018-10-22 12:00,22,69.75,69.78,69.72,69.73,72
20190601|2018-10-22 12:30,22,69.61,69.61,69.5,69.5,30
20190601|2018-10-22 13:00,22,69.66,69.84,69.65,69.78,53
20190601|2018-10-22 13:30,22,69.77,69.88,69.77,69.88,43
20190601|2018-10-22 14:00,22,69.98,69.98,69.98,69.98,1
20190601|2018-10-22 14:30,22,69.97,69.97,69.97,69.97,1
20190601|2018-10-22 22:30,23,69.59,69.59,69.59,69.59,1
20190601|2018-10-23 02:00,23,69.44,69.44,69.34,69.34,7
20190601|2018-10-23 02:30,23,69.39,69.39,69.38,69.38,21
20190601|2018-10-23 03:00,23,69.28,69.28,69.28,69.28,1
20190601|2018-10-23 03:30,23,69.25,69.33,69.25,69.33,6
20190601|2018-10-23 04:00,23,69.14,69.14,68.66,68.67,31
20190601|2018-10-23 04:30,23,68.75,68.9,68.75,68.9,41
20190601|2018-10-23 05:30,23,68.75,68.75,68.63,68.66,23
20190601|2018-10-23 06:00,23,68.66,68.78,68.66,68.78,215
20190601|2018-10-23 06:30,23,68.57,68.57,68.57,68.57,1
20190601|2018-10-23 07:00,23,68.64,68.7,68.64,68.7,10
20190601|2018-10-23 07:30,23,68.67,68.76,68.67,68.7,109
20190601|2018-10-23 08:00,23,68.6,68.6,68.31,68.31,47
20190601|2018-10-23 08:30,23,68.39,68.5,68.38,68.4,28
20190601|2018-10-23 09:00,23,68.32,68.32,68,68.17,277
20190601|2018-10-23 09:30,23,68.12,68.12,67.97,68,153
20190601|2018-10-23 10:00,23,67.89,67.99,67.76,67.85,65
20190601|2018-10-23 10:30,23,67.75,67.75,67,67.01,108
20190601|2018-10-23 11:00,23,66.93,66.95,66.52,66.7,127
20190601|2018-10-23 11:30,23,66.58,67.03,66.58,66.95,221
20190601|2018-10-23 12:00,23,66.88,67.09,66.88,67.02,27
20190601|2018-10-23 12:30,23,67.07,67.07,66.72,66.72,38
20190601|2018-10-23 13:00,23,66.77,67.17,66.76,67.13,49
20190601|2018-10-23 13:30,23,67.17,67.27,67.17,67.17,46
20190601|2018-10-23 14:00,23,67.19,67.22,67.01,67.01,18
20190601|2018-10-23 14:30,23,67.03,67.03,66.9,66.9,3
20190601|2018-10-23 15:00,23,66.95,66.95,66.89,66.89,52
20190601|2018-10-23 15:30,23,66.77,66.77,66.74,66.74,2
20190601|2018-10-23 21:30,24,67.13,67.13,67.13,67.13,20
20190601|2018-10-23 22:00,24,67.25,67.27,67.25,67.27,28
20190601|2018-10-24 01:30,24,67.09,67.09,67,67,19
20190601|2018-10-24 02:00,24,66.9,66.9,66.9,66.9,10
20190601|2018-10-24 02:30,24,67.15,67.17,67.15,67.17,21
20190601|2018-10-24 03:00,24,67.04,67.04,66.87,66.87,24
20190601|2018-10-24 03:30,24,66.81,66.81,66.74,66.74,14
20190601|2018-10-24 04:00,24,66.88,66.97,66.88,66.94,171
20190601|2018-10-24 04:30,24,66.94,67.09,66.94,67,187
20190601|2018-10-24 05:00,24,67.15,67.15,67.06,67.07,12
20190601|2018-10-24 05:30,24,67.09,67.11,67.09,67.11,60
20190601|2018-10-24 06:00,24,67.1,67.39,67.1,67.33,215
20190601|2018-10-24 06:30,24,67.42,67.46,67.38,67.38,11
20190601|2018-10-24 07:00,24,67.38,67.38,67.38,67.38,13
20190601|2018-10-24 07:30,24,67.4,67.57,67.38,67.55,19
20190601|2018-10-24 08:00,24,67.49,67.71,67.49,67.63,514
20190601|2018-10-24 08:30,24,67.62,67.63,67.43,67.43,103
20190601|2018-10-24 09:00,24,67.32,67.33,67.15,67.15,108
20190601|2018-10-24 09:30,24,67.44,67.6,67.13,67.26,124
20190601|2018-10-24 10:00,24,67.07,67.6,67.07,67.6,297
20190601|2018-10-24 10:30,24,67.55,67.77,67.45,67.6,26
20190601|2018-10-24 11:00,24,67.71,68.08,67.71,68.05,258
20190601|2018-10-24 11:30,24,67.98,67.98,67.78,67.84,11
20190601|2018-10-24 12:00,24,67.73,67.73,67.58,67.59,48
20190601|2018-10-24 12:30,24,67.41,67.67,67.41,67.65,27
20190601|2018-10-24 13:00,24,67.61,67.61,67.31,67.31,22
20190601|2018-10-24 13:30,24,67.34,67.34,67.18,67.18,24
20190601|2018-10-24 14:00,24,67.13,67.13,66.89,66.89,57
20190601|2018-10-24 14:30,24,66.87,66.87,66.81,66.81,25
20190601|2018-10-24 15:00,24,66.78,66.78,66.75,66.75,3
20190601|2018-10-24 15:30,24,66.83,66.84,66.82,66.84,3
20190601|2018-10-24 21:30,25,66.9,66.9,66.9,66.9,30
20190601|2018-10-24 23:00,25,66.89,66.89,66.89,66.89,1
20190601|2018-10-24 23:30,25,66.84,66.84,66.84,66.84,5
20190601|2018-10-25 00:00,25,66.7,66.7,66.7,66.7,26
20190601|2018-10-25 00:30,25,66.7,66.7,66.69,66.69,6
20190601|2018-10-25 01:00,25,66.97,66.97,66.97,66.97,30
20190601|2018-10-25 01:30,25,66.99,67.02,66.94,66.94,56
20190601|2018-10-25 02:00,25,66.94,66.94,66.86,66.88,18
20190601|2018-10-25 02:30,25,66.99,67.02,66.99,67.02,40
20190601|2018-10-25 03:00,25,67.08,67.12,67.01,67.12,120
20190601|2018-10-25 03:30,25,67.21,67.32,67.21,67.32,201
20190601|2018-10-25 04:00,25,67.37,67.4,67.32,67.33,125
20190601|2018-10-25 04:30,25,67.48,67.48,67.48,67.48,1
20190601|2018-10-25 05:30,25,67.24,67.24,67.24,67.24,7
20190601|2018-10-25 06:00,25,67.59,67.59,67.59,67.59,1
20190601|2018-10-25 06:30,25,67.57,67.63,67.55,67.63,17
20190601|2018-10-25 07:00,25,67.59,67.72,67.59,67.72,127
20190601|2018-10-25 07:30,25,67.69,67.73,67.63,67.73,132
20190601|2018-10-25 08:00,25,67.59,67.65,67.37,67.42,29
20190601|2018-10-25 08:30,25,67.5,67.84,67.34,67.84,326
20190601|2018-10-25 09:00,25,67.78,67.79,67.42,67.52,132
20190601|2018-10-25 09:30,25,67.46,67.46,67.46,67.46,1
20190601|2018-10-25 10:00,25,67.78,67.86,67.78,67.86,44
20190601|2018-10-25 10:30,25,67.77,67.92,67.7,67.92,12
20190601|2018-10-25 11:00,25,67.58,67.6,67.58,67.58,5
20190601|2018-10-25 11:30,25,67.6,67.77,67.58,67.76,44
20190601|2018-10-25 12:00,25,67.58,67.58,67.58,67.58,2
20190601|2018-10-25 12:30,25,67.7,67.82,67.7,67.82,31
20190601|2018-10-25 13:00,25,67.8,67.9,67.59,67.72,25
20190601|2018-10-25 13:30,25,67.73,67.73,67.68,67.68,5
20190601|2018-10-25 15:00,25,67.37,67.37,67.36,67.36,31
20190601|2018-10-25 22:00,26,67.15,67.15,67.12,67.12,10
20190601|2018-10-26 00:00,26,67.05,67.05,67,67,3
20190601|2018-10-26 01:00,26,67.05,67.05,67.05,67.05,1
20190601|2018-10-26 01:30,26,67.13,67.16,67.06,67.06,118
20190601|2018-10-26 02:00,26,67.04,67.05,66.97,66.97,8
20190601|2018-10-26 02:30,26,66.95,67.18,66.95,67.18,14
20190601|2018-10-26 03:00,26,67.29,67.29,67.29,67.29,1
20190601|2018-10-26 03:30,26,67.29,67.33,67.29,67.33,65
20190601|2018-10-26 04:00,26,67.25,67.25,66.91,66.92,108
20190601|2018-10-26 04:30,26,66.92,66.92,66.7,66.7,51
20190601|2018-10-26 05:30,26,66.75,66.84,66.75,66.84,400
20190601|2018-10-26 06:00,26,67.02,67.07,67.02,67.07,300
20190601|2018-10-26 07:00,26,67.07,67.1,66.93,66.93,3
20190601|2018-10-26 07:30,26,67.15,67.26,67.15,67.21,68
20190601|2018-10-26 08:00,26,67.29,67.33,67.15,67.15,76
20190601|2018-10-26 08:30,26,67.05,67.41,66.9,67.41,146
20190601|2018-10-26 09:00,26,67.2,67.31,67,67.31,100
20190601|2018-10-26 09:30,26,67.31,67.5,67.15,67.49,292
20190601|2018-10-26 10:00,26,67.48,67.72,67.42,67.72,793
20190601|2018-10-26 10:30,26,67.77,68.07,67.77,68.07,39
20190601|2018-10-26 11:00,26,67.87,67.87,67.87,67.87,1
20190601|2018-10-26 11:30,26,67.77,68,67.77,68,11
20190601|2018-10-26 12:00,26,67.91,68.16,67.87,68.14,16
20190601|2018-10-26 13:00,26,67.92,68.1,67.92,68.06,17
20190601|2018-10-26 13:30,26,67.98,68.04,67.98,68.03,19
20190601|2018-10-26 14:00,26,68.05,68.14,68.05,68.14,6
20190601|2018-10-26 14:30,26,68.14,68.17,68.14,68.17,3
20190601|2018-10-26 15:30,26,68.06,68.06,68.06,68.06,1
20190601|2018-10-29 00:30,29,67.76,67.76,67.76,67.76,1
20190601|2018-10-29 01:00,29,67.7,67.75,67.7,67.75,20
20190601|2018-10-29 01:30,29,67.75,67.75,67.68,67.68,20
20190601|2018-10-29 02:00,29,67.79,67.79,67.59,67.59,12
20190601|2018-10-29 02:30,29,67.66,67.66,67.66,67.66,1
20190601|2018-10-29 03:00,29,67.65,67.7,67.61,67.7,29
20190601|2018-10-29 04:00,29,67.5,67.5,67.5,67.5,10
20190601|2018-10-29 04:30,29,67.55,67.55,67.55,67.55,3
20190601|2018-10-29 05:00,29,67.77,67.9,67.77,67.86,34
20190601|2018-10-29 05:30,29,67.86,67.86,67.85,67.86,40
20190601|2018-10-29 06:30,29,68.01,68.01,67.99,67.99,7
20190601|2018-10-29 07:00,29,68.07,68.09,68.06,68.07,11
20190601|2018-10-29 07:30,29,67.96,67.96,67.68,67.78,36
20190601|2018-10-29 08:00,29,67.68,67.68,67.59,67.59,69
20190601|2018-10-29 08:30,29,67.7,67.72,67.69,67.69,3
20190601|2018-10-29 09:00,29,67.67,67.7,67.35,67.7,145
20190601|2018-10-29 09:30,29,67.83,67.83,67.5,67.57,33
20190601|2018-10-29 10:00,29,67.38,67.84,67.38,67.84,34
20190601|2018-10-29 10:30,29,67.83,68.04,67.7,68.04,87
20190601|2018-10-29 11:00,29,67.7,67.94,67.66,67.78,36
20190601|2018-10-29 11:30,29,67.88,67.88,67.81,67.81,4
20190601|2018-10-29 12:00,29,67.94,67.99,67.8,67.8,26
20190601|2018-10-29 12:30,29,67.8,67.92,67.79,67.92,41
20190601|2018-10-29 13:00,29,67.84,67.88,67.71,67.84,28
20190601|2018-10-29 14:00,29,67.46,67.46,67.3,67.31,14
20190601|2018-10-29 14:30,29,67.21,67.22,67.05,67.08,14
20190601|2018-10-29 15:00,29,67.42,67.47,67.42,67.47,3
20190601|2018-10-29 15:30,29,67.37,67.37,67.37,67.37,2
20190601|2018-10-30 02:00,30,67.85,67.85,67.79,67.79,2
20190601|2018-10-30 02:30,30,67.7,67.7,67.7,67.7,20
20190601|2018-10-30 03:00,30,67.59,67.6,67.58,67.58,52
20190601|2018-10-30 03:30,30,67.78,67.8,67.6,67.6,67
20190601|2018-10-30 04:00,30,67.62,67.62,67.45,67.45,23
20190601|2018-10-30 05:00,30,67.4,67.4,67.35,67.35,30
20190601|2018-10-30 06:00,30,67.52,67.52,67.52,67.52,3
20190601|2018-10-30 06:30,30,67.21,67.21,67.1,67.1,69
20190601|2018-10-30 07:00,30,67.18,67.18,67.01,67.01,42
20190601|2018-10-30 07:30,30,67.06,67.07,66.8,66.88,581
20190601|2018-10-30 08:00,30,66.88,66.88,66.16,66.36,411
20190601|2018-10-30 08:30,30,66.25,66.53,66.25,66.42,526
20190601|2018-10-30 09:00,30,66.4,66.55,66.37,66.49,109
20190601|2018-10-30 09:30,30,66.41,67,66.38,66.9,430
20190601|2018-10-30 10:00,30,66.74,67.12,66.71,67.12,464
20190601|2018-10-30 10:30,30,67.15,67.45,67.13,67.25,556
20190601|2018-10-30 11:00,30,67.25,67.48,67.08,67.08,33
20190601|2018-10-30 11:30,30,66.9,66.95,66.8,66.8,140
20190601|2018-10-30 12:00,30,66.65,66.9,66.58,66.9,139
20190601|2018-10-30 12:30,30,66.93,67,66.73,66.73,131
20190601|2018-10-30 13:00,30,66.6,66.8,66.48,66.8,206
20190601|2018-10-30 13:30,30,66.77,66.77,66.73,66.73,11
20190601|2018-10-30 15:30,30,67.05,67.05,67.05,67.05,10
20190601|2018-10-31 02:00,31,67.26,67.47,67.26,67.47,4
20190601|2018-10-31 03:00,31,67.38,67.6,67.38,67.58,146
20190601|2018-10-31 03:30,31,67.53,67.53,67.31,67.34,111
20190601|2018-10-31 04:00,31,67.45,67.45,67.34,67.34,51
20190601|2018-10-31 04:30,31,67.3,67.3,67.29,67.29,51
20190601|2018-10-31 05:00,31,67.33,67.33,67.06,67.06,31
20190601|2018-10-31 05:30,31,67.11,67.11,67.1,67.1,126
20190601|2018-10-31 06:00,31,67.1,67.1,67.03,67.03,44
20190601|2018-10-31 06:30,31,66.99,66.99,66.99,66.99,1
20190601|2018-10-31 07:00,31,67.03,67.03,66.98,66.98,73
20190601|2018-10-31 07:30,31,66.96,66.96,66.92,66.92,201
20190601|2018-10-31 08:00,31,66.8,66.8,66.66,66.66,60
20190601|2018-10-31 08:30,31,66.6,66.6,66.42,66.53,360
20190601|2018-10-31 09:00,31,66.6,66.64,66.58,66.58,307
20190601|2018-10-31 09:30,31,66.72,67.2,66.6,66.6,410
20190601|2018-10-31 10:00,31,66.98,67.13,66.98,67.11,70
20190601|2018-10-31 10:30,31,67.11,67.25,66.92,66.92,56
20190601|2018-10-31 11:00,31,66.93,67.09,66.93,67,13
20190601|2018-10-31 11:30,31,66.9,66.9,66.86,66.86,10
20190601|2018-10-31 12:00,31,66.84,66.84,66.8,66.81,52
20190601|2018-10-31 12:30,31,66.71,66.71,66.4,66.4,225
20190601|2018-10-31 13:00,31,66.3,66.45,66,66.05,580
20190601|2018-10-31 13:30,31,66.03,66.03,65.85,65.99,48
20190601|2018-10-31 14:00,31,65.95,65.95,65.91,65.91,4
20190601|2018-10-31 14:30,31,65.87,65.9,65.87,65.9,3
20190601|2018-10-31 15:00,31,65.76,65.76,65.76,65.76,1
20190601|2018-11-01 00:30,1,65.57,65.57,65.52,65.52,8
20190601|2018-11-01 03:00,1,65.75,65.75,65.75,65.75,2
20190601|2018-11-01 03:30,1,65.67,65.67,65.67,65.67,22
20190601|2018-11-01 04:30,1,65.46,65.46,65.46,65.46,2
20190601|2018-11-01 05:00,1,65.62,65.62,65.58,65.58,21
20190601|2018-11-01 06:30,1,65.69,65.69,65.69,65.69,1
20190601|2018-11-01 07:00,1,65.75,65.75,65.75,65.75,30
20190601|2018-11-01 07:30,1,65.79,65.85,65.77,65.8,60
20190601|2018-11-01 08:00,1,65.65,66.11,65.65,66.05,118
20190601|2018-11-01 08:30,1,65.96,65.96,65.96,65.96,1
20190601|2018-11-01 09:00,1,65.65,66,65.49,65.77,135
20190601|2018-11-01 09:30,1,65.89,65.9,65.68,65.68,8
20190601|2018-11-01 10:00,1,65.71,65.71,64.85,64.85,207
20190601|2018-11-01 10:30,1,64.73,64.74,63.88,63.95,108
20190601|2018-11-01 11:00,1,64.1,64.43,64.1,64.12,125
20190601|2018-11-01 11:30,1,64.05,64.27,64.05,64.27,19
20190601|2018-11-01 12:00,1,64.11,64.19,64,64.19,45
20190601|2018-11-01 12:30,1,64.24,64.49,64.24,64.35,74
20190601|2018-11-01 13:00,1,64.21,64.47,64.2,64.42,18
20190601|2018-11-01 13:30,1,64.38,64.43,64.28,64.28,17
20190601|2018-11-01 14:00,1,64.23,64.23,64.2,64.21,198
20190601|2018-11-01 14:30,1,64.21,64.21,64.14,64.2,102
20190601|2018-11-01 15:00,1,64.2,64.2,64.17,64.17,457
20190601|2018-11-01 15:30,1,64.14,64.14,64.14,64.14,1
20190601|2018-11-01 20:30,2,64,64,64,64,2
20190601|2018-11-01 21:00,2,64,64,64,64,1
20190601|2018-11-02 01:00,2,64.54,64.54,64.54,64.54,6
20190601|2018-11-02 01:30,2,64.49,64.49,64.43,64.43,2
20190601|2018-11-02 02:00,2,64.32,64.32,64.11,64.11,29
20190601|2018-11-02 03:30,2,63.97,63.97,63.97,63.97,6
20190601|2018-11-02 04:00,2,64.16,64.16,64.16,64.16,1
20190601|2018-11-02 06:00,2,64.31,64.35,64.16,64.16,3
20190601|2018-11-02 07:00,2,64.18,64.18,63.98,63.98,12
20190601|2018-11-02 07:30,2,64.11,64.13,64.05,64.09,11
20190601|2018-11-02 08:00,2,63.92,63.95,63.78,63.91,74
20190601|2018-11-02 08:30,2,64,64.11,63.96,64.11,132
20190601|2018-11-02 09:00,2,64.09,64.3,64.09,64.22,49
20190601|2018-11-02 09:30,2,64.2,64.2,63.84,63.9,17
20190601|2018-11-02 10:00,2,63.82,64,63.44,64,279
20190601|2018-11-02 10:30,2,64.03,64.15,63.97,64.15,52
20190601|2018-11-02 11:00,2,64.03,64.03,63.76,63.93,14
20190601|2018-11-02 11:30,2,63.93,63.93,63.78,63.78,80
20190601|2018-11-02 12:00,2,63.78,63.78,63.67,63.67,35
20190601|2018-11-02 12:30,2,63.69,63.95,63.68,63.95,5
20190601|2018-11-02 13:00,2,63.83,64,63.83,63.96,27
20190601|2018-11-02 13:30,2,64,64.01,63.85,63.86,44
20190601|2018-11-02 14:00,2,63.86,63.87,63.75,63.79,97
20190601|2018-11-02 14:30,2,63.7,63.7,63.7,63.7,1
20190601|2018-11-02 15:00,2,63.63,63.74,63.63,63.74,18
20190601|2018-11-02 15:30,2,63.71,63.71,63.63,63.7,3
20190601|2018-11-05 03:30,5,63.75,63.81,63.75,63.81,7
20190601|2018-11-05 04:30,5,63.63,63.69,63.63,63.67,190
20190601|2018-11-05 05:00,5,63.57,63.57,63.57,63.57,10
20190601|2018-11-05 06:00,5,63.73,63.73,63.73,63.73,10
20190601|2018-11-05 06:30,5,63.92,63.99,63.92,63.99,27
20190601|2018-11-05 07:00,5,64,64.11,63.98,64.05,337
20190601|2018-11-05 07:30,5,64.09,64.31,64.09,64.31,145
20190601|2018-11-05 08:00,5,64.21,64.46,64.18,64.41,351
20190601|2018-11-05 08:30,5,64.34,64.55,64.22,64.22,214
20190601|2018-11-05 09:00,5,64.25,64.25,64.1,64.15,132
20190601|2018-11-05 09:30,5,64.23,64.44,64.23,64.41,52
20190601|2018-11-05 10:00,5,64.36,64.72,64.18,64.23,205
20190601|2018-11-05 10:30,5,64.22,64.22,63.99,64.12,21
20190601|2018-11-05 11:00,5,64.02,64.02,64.02,64.02,1
20190601|2018-11-05 12:30,5,64.16,64.19,64.13,64.19,909
20190601|2018-11-05 13:00,5,64.16,64.22,63.85,63.86,221
20190601|2018-11-05 13:30,5,63.81,63.81,63.57,63.64,1326
20190601|2018-11-05 14:00,5,63.6,63.6,63.59,63.59,2
20190601|2018-11-05 14:30,5,63.59,63.59,63.52,63.55,431
20190601|2018-11-05 15:00,5,63.55,63.55,63.53,63.53,29
20190601|2018-11-05 15:30,5,63.51,63.51,63.38,63.38,340
20190601|2018-11-05 16:00,5,63.38,63.38,63.38,63.38,1
20190601|2018-11-05 20:00,6,63.67,63.68,63.67,63.68,12
20190601|2018-11-05 21:30,6,63.66,63.66,63.66,63.66,28
20190601|2018-11-05 22:00,6,63.66,63.66,63.66,63.66,13
20190601|2018-11-05 22:30,6,63.66,63.66,63.66,63.66,4
20190601|2018-11-05 23:00,6,63.66,63.66,63.66,63.66,55
20190601|2018-11-05 23:30,6,63.71,63.71,63.71,63.71,2
20190601|2018-11-06 01:30,6,63.57,63.59,63.57,63.57,62
20190601|2018-11-06 02:00,6,63.45,63.58,63.45,63.58,4
20190601|2018-11-06 02:30,6,63.45,63.45,63.45,63.45,5
20190601|2018-11-06 03:00,6,63.65,63.76,63.65,63.76,105
20190601|2018-11-06 03:30,6,63.69,63.72,63.62,63.63,300
20190601|2018-11-06 04:00,6,63.69,63.72,63.69,63.71,200
20190601|2018-11-06 04:30,6,63.76,63.76,63.76,63.76,10
20190601|2018-11-06 05:00,6,63.74,63.76,63.74,63.76,112
20190601|2018-11-06 05:30,6,63.46,63.46,63.39,63.43,16
20190601|2018-11-06 06:30,6,63.72,63.72,63.69,63.72,4
20190601|2018-11-06 07:00,6,63.73,63.76,63.73,63.76,162
20190601|2018-11-06 07:30,6,63.82,64.04,63.74,64.02,521
20190601|2018-11-06 08:00,6,64.07,64.07,63.9,63.96,127
20190601|2018-11-06 08:30,6,63.96,64.01,63.8,63.8,269
20190601|2018-11-06 09:00,6,63.76,63.93,63.53,63.56,85
20190601|2018-11-06 09:30,6,63.56,63.56,62.9,63.21,506
20190601|2018-11-06 10:00,6,63.06,63.26,62.46,62.65,378
20190601|2018-11-06 10:30,6,62.61,62.63,62.26,62.26,21
20190601|2018-11-06 11:00,6,62.5,62.5,62.3,62.38,6
20190601|2018-11-06 11:30,6,62.55,62.62,62.44,62.44,15
20190601|2018-11-06 12:00,6,62.41,62.67,62.41,62.67,4
20190601|2018-11-06 12:30,6,62.68,62.96,62.68,62.95,10
20190601|2018-11-06 13:00,6,63.02,63.23,63.02,63.09,61
20190601|2018-11-06 13:30,6,63.08,63.12,62.98,62.98,40
20190601|2018-11-06 14:00,6,62.94,62.97,62.94,62.97,3
20190601|2018-11-06 14:30,6,63.06,63.08,63.05,63.05,12
20190601|2018-11-06 15:30,6,62.65,62.65,62.61,62.65,3
20190601|2018-11-07 00:30,7,62.76,62.76,62.76,62.76,5
20190601|2018-11-07 01:00,7,62.76,62.76,62.76,62.76,2
20190601|2018-11-07 02:00,7,62.78,62.78,62.78,62.78,3
20190601|2018-11-07 02:30,7,62.95,62.99,62.95,62.98,17
20190601|2018-11-07 03:00,7,63,63.06,63,63.06,7
20190601|2018-11-07 03:30,7,63.16,63.46,63.16,63.46,134
20190601|2018-11-07 04:00,7,63.48,64.05,63.48,63.76,11
20190601|2018-11-07 04:30,7,63.72,63.92,63.65,63.87,657
20190601|2018-11-07 05:00,7,63.83,63.83,63.7,63.7,64
20190601|2018-11-07 05:30,7,63.8,64.1,63.8,64.1,189
20190601|2018-11-07 06:00,7,64,64,63.9,63.9,62
20190601|2018-11-07 06:30,7,63.83,63.83,63.83,63.83,5
20190601|2018-11-07 07:00,7,63.79,63.79,63.74,63.74,52
20190601|2018-11-07 07:30,7,63.74,63.74,63.65,63.66,55
20190601|2018-11-07 08:00,7,63.51,63.69,63.46,63.51,467
20190601|2018-11-07 08:30,7,63.55,63.68,63.52,63.63,26
20190601|2018-11-07 09:00,7,63.61,63.61,63.23,63.37,291
20190601|2018-11-07 09:30,7,63.2,63.5,62.41,62.46,1002
20190601|2018-11-07 10:00,7,62.41,62.77,62.41,62.57,123
20190601|2018-11-07 10:30,7,62.68,63.19,62.64,63.05,10
20190601|2018-11-07 11:00,7,63.05,63.15,62.7,62.8,15
20190601|2018-11-07 11:30,7,63.04,63.04,62.94,62.94,29
20190601|2018-11-07 12:00,7,63.08,63.08,62.97,62.97,6
20190601|2018-11-07 12:30,7,62.84,62.86,62.78,62.85,19
20190601|2018-11-07 13:00,7,62.94,63.05,62.82,62.89,12
20190601|2018-11-07 15:00,7,62.77,62.85,62.77,62.85,2
20190601|2018-11-07 15:30,7,62.86,62.87,62.82,62.82,5
20190601|2018-11-08 00:00,8,63.01,63.02,63.01,63.02,4
20190601|2018-11-08 00:30,8,63.05,63.07,63.05,63.07,2
20190601|2018-11-08 01:00,8,63.03,63.03,63.03,63.03,2
20190601|2018-11-08 01:30,8,63.08,63.23,63.08,63.23,3
20190601|2018-11-08 02:00,8,63.18,63.18,63.18,63.18,1
20190601|2018-11-08 02:30,8,63.42,63.6,63.42,63.6,31
20190601|2018-11-08 03:00,8,63.48,63.49,63.35,63.35,12
20190601|2018-11-08 03:30,8,63.31,63.31,63.31,63.31,1
20190601|2018-11-08 04:00,8,63.3,63.3,63.27,63.27,6
20190601|2018-11-08 04:30,8,63.23,63.23,63.07,63.1,4
20190601|2018-11-08 05:00,8,63.08,63.08,62.9,63.05,8
20190601|2018-11-08 05:30,8,63.1,63.14,63.01,63.14,4
20190601|2018-11-08 06:30,8,62.8,62.96,62.8,62.96,2
20190601|2018-11-08 07:00,8,62.91,62.91,62.88,62.88,3
20190601|2018-11-08 07:30,8,62.83,62.83,62.83,62.83,1
20190601|2018-11-08 08:00,8,62.79,62.79,62.48,62.62,59
20190601|2018-11-08 08:30,8,62.51,62.54,62.38,62.38,52
20190601|2018-11-08 09:00,8,62.36,62.86,62.36,62.68,210
20190601|2018-11-08 09:30,8,62.75,62.75,62.52,62.53,36
20190601|2018-11-08 10:00,8,62.3,62.53,62.3,62.51,11
20190601|2018-11-08 10:30,8,62.47,62.49,62.28,62.28,7
20190601|2018-11-08 11:00,8,62.38,62.4,61.9,61.91,15
20190601|2018-11-08 11:30,8,61.9,62.34,61.9,62.31,9
20190601|2018-11-08 12:00,8,62.14,62.14,62.14,62.14,5
20190601|2018-11-08 12:30,8,62.22,62.26,62.22,62.26,5
20190601|2018-11-08 13:00,8,62.23,62.23,61.98,61.99,35
20190601|2018-11-08 13:30,8,61.94,61.94,61.94,61.94,1
20190601|2018-11-08 14:30,8,61.86,61.92,61.8,61.92,321
20190601|2018-11-08 15:00,8,62,62,61.99,61.99,2
20190601|2018-11-08 15:30,8,62.02,62.08,61.99,62.08,4
20190601|2018-11-09 01:30,9,61.8,61.82,61.8,61.82,3
20190601|2018-11-09 02:00,9,61.74,61.74,61.58,61.58,6
20190601|2018-11-09 02:30,9,61.54,61.54,61.54,61.54,1
20190601|2018-11-09 04:00,9,61.38,61.38,61.08,61.08,3
20190601|2018-11-09 04:30,9,60.83,60.83,60.65,60.82,4
20190601|2018-11-09 05:00,9,61,61.05,61,61.05,5
20190601|2018-11-09 05:30,9,61.1,61.1,61.1,61.1,1
20190601|2018-11-09 06:30,9,61.14,61.15,61.14,61.15,81
20190601|2018-11-09 07:00,9,61.04,61.18,61.04,61.14,412
20190601|2018-11-09 07:30,9,61.04,61.06,60.93,61.06,71
20190601|2018-11-09 08:00,9,61.19,61.31,60.88,60.93,76
20190601|2018-11-09 08:30,9,60.82,60.88,60.64,60.67,73
20190601|2018-11-09 09:00,9,60.67,61.2,60.67,61.03,155
20190601|2018-11-09 09:30,9,61.33,61.65,61.33,61.5,199
20190601|2018-11-09 10:00,9,61.46,61.61,61.24,61.24,363
20190601|2018-11-09 10:30,9,61.12,61.12,60.94,61.07,54
20190601|2018-11-09 11:00,9,61.09,61.14,61,61.11,385
20190601|2018-11-09 11:30,9,61.11,61.13,60.97,61.04,581
20190601|2018-11-09 12:00,9,61.13,61.16,61.13,61.16,179
20190601|2018-11-09 13:00,9,61.4,61.41,61.37,61.39,7
20190601|2018-11-09 13:30,9,61.29,61.29,61.29,61.29,1
20190601|2018-11-09 14:00,9,61.37,61.37,61.33,61.33,5
20190601|2018-11-09 14:30,9,61.17,61.17,60.97,60.98,135
20190601|2018-11-09 15:00,9,60.9,60.95,60.9,60.95,28
20190601|2018-11-09 15:30,9,60.96,60.96,60.96,60.96,1
20190601|2018-11-11 17:00,12,62,62,62,62,4
20190601|2018-11-11 19:00,12,61.83,61.83,61.83,61.83,1
20190601|2018-11-12 00:30,12,62.2,62.22,62.2,62.22,36
20190601|2018-11-12 01:00,12,62.05,62.22,62.05,62.22,42
20190601|2018-11-12 01:30,12,62.04,62.04,62.04,62.04,1
20190601|2018-11-12 02:00,12,62.34,62.34,62.34,62.34,1
20190601|2018-11-12 03:00,12,61.93,61.95,61.9,61.9,41
20190601|2018-11-12 03:30,12,61.8,62.06,61.8,61.96,418
20190601|2018-11-12 04:00,12,61.95,61.95,61.73,61.73,241
20190601|2018-11-12 04:30,12,61.81,61.87,61.69,61.69,114
20190601|2018-11-12 05:00,12,61.69,61.7,61.66,61.7,69
20190601|2018-11-12 05:30,12,61.7,61.7,61.7,61.7,19
20190601|2018-11-12 06:00,12,61.79,61.79,61.79,61.79,1
20190601|2018-11-12 06:30,12,61.82,62.1,61.82,61.99,445
20190601|2018-11-12 07:00,12,62,62,61.9,61.9,5
20190601|2018-11-12 07:30,12,62.12,62.2,62.07,62.2,64
20190601|2018-11-12 08:00,12,62.02,62.02,61.8,61.8,21
20190601|2018-11-12 08:30,12,61.64,61.76,61.64,61.66,10
20190601|2018-11-12 09:00,12,61.89,62.13,61.8,62.03,206
20190601|2018-11-12 09:30,12,62.1,62.13,61.87,62.01,66
20190601|2018-11-12 10:00,12,61.8,61.81,61.63,61.63,27
20190601|2018-11-12 10:30,12,61.86,61.94,61.86,61.94,2
20190601|2018-11-12 11:00,12,61.84,61.95,61.84,61.95,54
20190601|2018-11-12 11:30,12,61.92,61.92,61.64,61.67,5
20190601|2018-11-12 12:00,12,61.65,61.65,61.11,61.29,32
20190601|2018-11-12 12:30,12,61.15,61.31,61.06,61.31,6
20190601|2018-11-12 13:00,12,61.39,61.39,61.05,61.05,7
20190601|2018-11-12 13:30,12,60.88,60.88,60.83,60.83,74
20190601|2018-11-12 14:00,12,60.77,60.77,60.05,60.06,51
20190601|2018-11-12 14:30,12,59.92,60.14,59.92,60.02,8
20190601|2018-11-12 15:00,12,60.2,60.25,60.2,60.2,17
20190601|2018-11-12 15:30,12,60.18,60.18,59.99,59.99,24
20190601|2018-11-13 01:30,13,60.41,60.41,60.41,60.41,1
20190601|2018-11-13 02:00,13,60.46,60.46,60.44,60.44,8
20190601|2018-11-13 02:30,13,60.52,60.52,60.52,60.52,1
20190601|2018-11-13 03:00,13,60.14,60.15,60.14,60.15,3
20190601|2018-11-13 03:30,13,60.25,60.25,59.69,59.7,137
20190601|2018-11-13 04:00,13,59.67,59.67,59.58,59.58,220
20190601|2018-11-13 04:30,13,59.5,59.52,59.4,59.49,125
20190601|2018-11-13 05:00,13,59.88,59.88,59.83,59.83,50
20190601|2018-11-13 05:30,13,59.85,59.85,59.7,59.77,43
20190601|2018-11-13 06:00,13,59.9,59.93,59.9,59.93,11
20190601|2018-11-13 06:30,13,60.03,60.03,59.89,59.96,55
20190601|2018-11-13 07:00,13,60.09,60.32,60.09,60.32,60
20190601|2018-11-13 07:30,13,60.16,60.16,60.06,60.06,5
20190601|2018-11-13 08:00,13,59.88,59.88,59.61,59.65,130
20190601|2018-11-13 08:30,13,59.62,59.78,59.39,59.39,396
20190601|2018-11-13 09:00,13,59.31,59.31,58.36,58.37,108
20190601|2018-11-13 09:30,13,58.2,58.41,58,58.4,113
20190601|2018-11-13 10:00,13,58.55,58.56,58.18,58.18,45
20190601|2018-11-13 10:30,13,58.29,58.76,58.28,58.74,59
20190601|2018-11-13 11:00,13,58.64,58.64,58.44,58.64,28
20190601|2018-11-13 11:30,13,58.74,58.74,58.25,58.25,36
20190601|2018-11-13 12:00,13,58.18,58.18,57.03,57.09,132
20190601|2018-11-13 12:30,13,57.02,57.53,57.02,57.22,278
20190601|2018-11-13 13:00,13,57.2,57.48,56.85,56.92,90
20190601|2018-11-13 13:30,13,57.01,57.01,56.37,56.46,431
20190601|2018-11-13 14:00,13,56.46,56.46,56.21,56.21,194
20190601|2018-11-13 14:30,13,56.17,56.22,56,56.21,5
20190601|2018-11-13 15:00,13,56.46,56.46,56.46,56.46,53
20190601|2018-11-13 15:30,13,56.4,56.46,56.4,56.45,11
20190601|2018-11-13 16:00,13,56.46,56.46,56.46,56.46,20
20190601|2018-11-13 21:00,14,56.85,56.85,56.85,56.85,1
20190601|2018-11-13 23:00,14,56.6,56.6,56.6,56.6,2
20190601|2018-11-14 00:30,14,56.54,56.54,56.54,56.54,1
20190601|2018-11-14 01:00,14,56.56,56.56,56.56,56.56,1
20190601|2018-11-14 02:00,14,56.64,56.64,56.46,56.47,39
20190601|2018-11-14 03:00,14,56.59,57.4,56.58,57.34,421
20190601|2018-11-14 03:30,14,57.34,57.5,57.2,57.35,505
20190601|2018-11-14 04:00,14,57.37,57.37,56.8,56.8,24
20190601|2018-11-14 04:30,14,56.8,56.91,56.8,56.91,23
20190601|2018-11-14 05:00,14,56.95,56.95,56.7,56.7,53
20190601|2018-11-14 05:30,14,56.78,56.97,56.77,56.97,5
20190601|2018-11-14 06:00,14,56.94,57.38,56.94,57.3,38
20190601|2018-11-14 06:30,14,57.32,57.41,57.16,57.16,599
20190601|2018-11-14 07:00,14,57.35,57.48,57.35,57.47,840
20190601|2018-11-14 07:30,14,57.48,57.48,57.33,57.33,204
20190601|2018-11-14 08:00,14,57.44,57.83,57.39,57.81,474
20190601|2018-11-14 08:30,14,57.82,58.01,57.63,57.97,1018
20190601|2018-11-14 09:00,14,58.09,58.4,57.87,57.87,120
20190601|2018-11-14 09:30,14,58.06,58.43,58.06,58.25,59
20190601|2018-11-14 10:00,14,58.47,58.47,57.56,57.64,44
20190601|2018-11-14 10:30,14,57.95,57.95,57.59,57.68,17
20190601|2018-11-14 11:00,14,57.8,57.97,57.78,57.78,13
20190601|2018-11-14 11:30,14,57.71,57.83,57.49,57.83,64
20190601|2018-11-14 12:00,14,57.87,57.87,57.66,57.67,31
20190601|2018-11-14 12:30,14,57.69,57.82,57.66,57.75,29
20190601|2018-11-14 13:00,14,57.58,57.69,57.34,57.35,82
20190601|2018-11-14 13:30,14,57.35,57.35,57.28,57.28,21
20190601|2018-11-14 14:30,14,57.53,57.53,57.53,57.53,30
20190601|2018-11-14 15:00,14,57.4,57.4,57.4,57.4,1
20190601|2018-11-14 15:30,14,57.13,57.13,57.13,57.13,1
20190601|2018-11-14 21:00,15,57.23,57.26,57.21,57.26,12
20190601|2018-11-15 01:00,15,57.53,57.53,57.53,57.53,10
20190601|2018-11-15 01:30,15,57.48,57.48,57.48,57.48,1
20190601|2018-11-15 02:00,15,57.48,57.48,57.48,57.48,8
20190601|2018-11-15 02:30,15,57.67,57.67,57.59,57.59,11
20190601|2018-11-15 03:00,15,57.78,57.78,57.78,57.78,5
20190601|2018-11-15 03:30,15,57.54,57.54,57.54,57.54,1
20190601|2018-11-15 04:00,15,57.3,57.3,56.98,57.3,78
20190601|2018-11-15 04:30,15,57.05,57.05,57.05,57.05,1
20190601|2018-11-15 05:00,15,57.42,57.42,57.42,57.42,1
20190601|2018-11-15 05:30,15,57.56,57.56,57.55,57.55,58
20190601|2018-11-15 06:00,15,57.67,57.7,57.51,57.6,16
20190601|2018-11-15 06:30,15,57.6,57.77,57.6,57.65,76
20190601|2018-11-15 07:00,15,57.73,57.88,57.42,57.46,350
20190601|2018-11-15 07:30,15,57.69,57.92,57.69,57.92,216
20190601|2018-11-15 08:00,15,57.86,57.86,57.61,57.69,18
20190601|2018-11-15 08:30,15,57.68,57.96,57.48,57.95,237
20190601|2018-11-15 09:00,15,57.89,58.21,57.89,58.19,145
20190601|2018-11-15 09:30,15,58.2,58.28,57.97,57.97,230
20190601|2018-11-15 10:00,15,57.96,58.38,57.78,58.1,341
20190601|2018-11-15 10:30,15,58.21,58.36,58.18,58.19,640
20190601|2018-11-15 11:00,15,58.21,58.21,57.88,57.88,15
20190601|2018-11-15 11:30,15,57.9,57.9,57.77,57.9,135
20190601|2018-11-15 12:00,15,57.78,57.78,57.69,57.75,8
20190601|2018-11-15 12:30,15,58.07,58.07,57.84,57.88,4
20190601|2018-11-15 13:00,15,57.92,57.94,57.56,57.56,144
20190601|2018-11-15 13:30,15,57.6,57.72,57.57,57.65,47
20190601|2018-11-15 14:00,15,57.51,57.64,57.51,57.64,14
20190601|2018-11-15 14:30,15,57.71,57.71,57.62,57.62,176
20190601|2018-11-15 15:00,15,57.62,57.68,57.6,57.68,12
20190601|2018-11-15 21:30,16,58.01,58.01,58.01,58.01,1
20190601|2018-11-16 00:30,16,58.1,58.15,58.1,58.15,23
20190601|2018-11-16 01:00,16,58.1,58.1,58.05,58.05,20
20190601|2018-11-16 01:30,16,58.15,58.44,58.15,58.44,24
20190601|2018-11-16 02:00,16,58.42,58.6,58.42,58.6,44
20190601|2018-11-16 02:30,16,58.42,58.42,58.42,58.42,23
20190601|2018-11-16 03:00,16,58.24,58.24,58.19,58.19,30
20190601|2018-11-16 03:30,16,58.14,58.43,58.14,58.42,34
20190601|2018-11-16 04:30,16,58.42,58.79,58.42,58.69,394
20190601|2018-11-16 05:00,16,58.6,58.6,58.47,58.47,14
20190601|2018-11-16 05:30,16,58.51,58.51,58.41,58.43,14
20190601|2018-11-16 06:00,16,58.43,58.55,58.41,58.49,17
20190601|2018-11-16 06:30,16,58.3,58.56,58.3,58.56,16
20190601|2018-11-16 07:00,16,58.44,58.8,58.44,58.8,14
20190601|2018-11-16 07:30,16,58.77,58.94,58.77,58.92,6
20190601|2018-11-16 08:00,16,58.87,58.95,58.6,58.61,524
20190601|2018-11-16 08:30,16,58.59,58.74,58.52,58.74,38
20190601|2018-11-16 09:00,16,58.77,59,58.77,58.86,31
20190601|2018-11-16 09:30,16,58.89,58.89,58.82,58.82,2
20190601|2018-11-16 10:00,16,58.61,58.62,58,58,74
20190601|2018-11-16 10:30,16,57.88,58.04,57.66,57.9,97
20190601|2018-11-16 11:00,16,57.91,57.98,57.31,57.31,70
20190601|2018-11-16 11:30,16,57.35,57.96,57.09,57.86,231
20190601|2018-11-16 12:00,16,58.05,58.05,57.74,57.74,46
20190601|2018-11-16 12:30,16,57.51,57.94,57.51,57.9,23
20190601|2018-11-16 13:00,16,57.73,57.78,57.52,57.62,115
20190601|2018-11-16 13:30,16,57.68,57.94,57.68,57.94,13
20190601|2018-11-16 14:00,16,57.89,57.92,57.88,57.88,12
20190601|2018-11-16 14:30,16,57.88,57.89,57.88,57.89,21
20190601|2018-11-16 15:00,16,57.89,57.89,57.88,57.89,41
20190601|2018-11-16 15:30,16,57.89,57.89,57.88,57.89,129
20190601|2018-11-16 16:30,16,57.9,57.9,57.9,57.9,3
20190601|2018-11-18 19:00,19,58.22,58.22,58.22,58.22,2
20190601|2018-11-19 00:30,19,58.23,58.27,58.23,58.27,11
20190601|2018-11-19 02:00,19,58.33,58.33,58.09,58.09,2
20190601|2018-11-19 02:30,19,58.2,58.2,58.2,58.2,1
20190601|2018-11-19 03:00,19,58.2,58.2,57.98,58.06,4
20190601|2018-11-19 04:00,19,57.74,57.75,57.74,57.75,54
20190601|2018-11-19 04:30,19,57.7,57.7,57.7,57.7,56
20190601|2018-11-19 05:30,19,57.6,57.6,57.6,57.6,30
20190601|2018-11-19 06:00,19,57.61,57.7,57.55,57.7,19
20190601|2018-11-19 06:30,19,57.61,57.63,57.61,57.63,11
20190601|2018-11-19 07:00,19,57.74,57.82,57.67,57.67,82
20190601|2018-11-19 07:30,19,57.59,57.59,56.88,56.9,119
20190601|2018-11-19 08:00,19,56.8,57.01,56.63,57.01,66
20190601|2018-11-19 08:30,19,57.07,57.14,56.23,56.35,86
20190601|2018-11-19 09:00,19,56.35,56.93,56.24,56.87,128
20190601|2018-11-19 09:30,19,57,57.4,56.76,57.4,149
20190601|2018-11-19 10:00,19,57.35,57.56,56.86,57.19,124
20190601|2018-11-19 10:30,19,57.18,57.18,57.18,57.18,4
20190601|2018-11-19 11:30,19,57.35,57.6,57.35,57.6,49
20190601|2018-11-19 12:00,19,57.3,57.33,57.25,57.3,59
20190601|2018-11-19 12:30,19,57.59,57.7,57.59,57.7,58
20190601|2018-11-19 13:00,19,57.7,57.92,57.3,57.9,108
20190601|2018-11-19 13:30,19,57.87,58.1,57.83,58,64
20190601|2018-11-19 14:00,19,57.96,57.96,57.95,57.95,2
20190601|2018-11-19 14:30,19,57.83,57.85,57.82,57.85,90
20190601|2018-11-19 15:00,19,57.85,57.85,57.85,57.85,144
20190601|2018-11-19 15:30,19,57.85,57.86,57.84,57.85,144
20190601|2018-11-19 16:30,19,57.88,57.88,57.88,57.88,1
20190601|2018-11-20 00:00,20,57.48,57.6,57.45,57.6,60
20190601|2018-11-20 00:30,20,57.48,57.48,57.4,57.4,20
20190601|2018-11-20 01:00,20,57.43,57.43,57.43,57.43,7
20190601|2018-11-20 02:00,20,57.45,57.51,57.3,57.51,71
20190601|2018-11-20 02:30,20,57.6,57.6,57.18,57.24,63
20190601|2018-11-20 03:30,20,57.41,57.43,57.19,57.19,10
20190601|2018-11-20 04:00,20,57.09,57.36,57.09,57.36,4
20190601|2018-11-20 04:30,20,57.54,57.63,57.53,57.53,4
20190601|2018-11-20 05:00,20,57.64,57.82,57.64,57.82,44
20190601|2018-11-20 05:30,20,57.74,57.79,57.66,57.68,65
20190601|2018-11-20 06:00,20,57.59,57.59,57.3,57.3,38
20190601|2018-11-20 06:30,20,57.46,57.46,57.3,57.3,32
20190601|2018-11-20 07:00,20,57.25,57.25,56.75,56.76,80
20190601|2018-11-20 07:30,20,56.72,56.83,56.6,56.7,17
20190601|2018-11-20 08:00,20,56.64,56.64,56.39,56.51,23
20190601|2018-11-20 08:30,20,56.53,56.62,55.72,55.72,99
20190601|2018-11-20 09:00,20,55.64,55.8,54.56,54.87,361
20190601|2018-11-20 09:30,20,54.84,55.42,54.69,55.42,43
20190601|2018-11-20 10:00,20,55.42,55.44,54.79,54.92,105
20190601|2018-11-20 10:30,20,54.9,54.91,54.61,54.91,137
20190601|2018-11-20 11:00,20,54.97,54.98,54.81,54.86,29
20190601|2018-11-20 11:30,20,54.96,54.97,54.61,54.77,50
20190601|2018-11-20 12:00,20,54.7,54.7,53.59,53.59,294
20190601|2018-11-20 12:30,20,53.62,54.01,53.62,54.01,144
20190601|2018-11-20 13:00,20,54,54.11,53.72,53.99,157
20190601|2018-11-20 13:30,20,54.01,54.07,53.81,53.81,370
20190601|2018-11-20 14:00,20,53.84,53.84,53.76,53.84,452
20190601|2018-11-20 14:30,20,53.84,53.86,53.8,53.86,434
20190601|2018-11-20 15:30,20,53.86,53.88,53.83,53.83,89
20190601|2018-11-20 16:00,20,53.85,53.85,53.85,53.85,1
20190601|2018-11-20 23:00,21,54.8,54.81,54.8,54.81,41
20190601|2018-11-20 23:30,21,54.8,54.8,54.8,54.8,10
20190601|2018-11-21 00:30,21,54.61,54.64,54.61,54.64,3
20190601|2018-11-21 01:00,21,54.62,54.62,54.62,54.62,1
20190601|2018-11-21 01:30,21,54.75,54.8,54.75,54.8,12
20190601|2018-11-21 02:00,21,54.74,54.87,54.74,54.87,3
20190601|2018-11-21 02:30,21,54.89,54.9,54.89,54.9,11
20190601|2018-11-21 03:30,21,54.8,55.01,54.78,55,79
20190601|2018-11-21 04:00,21,55.1,55.12,55.1,55.12,30
20190601|2018-11-21 04:30,21,54.82,54.82,54.79,54.79,2
20190601|2018-11-21 05:30,21,55,55,55,55,2
20190601|2018-11-21 06:30,21,55.23,55.4,55.23,55.36,48
20190601|2018-11-21 07:00,21,55.5,55.5,55.34,55.34,35
20190601|2018-11-21 07:30,21,55.34,55.37,55.34,55.37,17
20190601|2018-11-21 08:00,21,54.98,55.13,54.94,55.08,5
20190601|2018-11-21 08:30,21,55.08,55.43,55.08,55.43,128
20190601|2018-11-21 09:00,21,55.22,55.26,55.04,55.13,41
20190601|2018-11-21 09:30,21,55.08,55.23,54.8,54.86,100
20190601|2018-11-21 10:00,21,55.08,55.3,54.91,55.3,48
20190601|2018-11-21 10:30,21,55.5,56.38,55.5,56.38,304
20190601|2018-11-21 11:00,21,56.29,56.32,55.98,55.98,14
20190601|2018-11-21 11:30,21,55.94,55.94,55.94,55.94,4
20190601|2018-11-21 12:00,21,55.89,55.98,55.84,55.84,98
20190601|2018-11-21 12:30,21,55.86,55.92,55.71,55.89,143
20190601|2018-11-21 13:00,21,55.55,55.62,55.31,55.31,38
20190601|2018-11-21 13:30,21,55.1,55.11,54.94,55.11,42
20190601|2018-11-21 14:00,21,55.24,55.24,55.24,55.24,1
20190601|2018-11-21 15:30,21,55.44,55.44,55.44,55.44,1
20190601|2018-11-21 21:00,22,55.13,55.13,55.13,55.13,26
20190601|2018-11-22 00:30,22,55.21,55.21,55.2,55.2,17
20190601|2018-11-22 01:30,22,55.15,55.15,55.15,55.15,20
20190601|2018-11-22 02:00,22,55.1,55.1,55,55,31
20190601|2018-11-22 02:30,22,54.82,54.82,54.33,54.6,139
20190601|2018-11-22 03:00,22,54.68,54.68,54.4,54.59,40
20190601|2018-11-22 03:30,22,54.56,54.72,54.56,54.72,88
20190601|2018-11-22 04:00,22,54.66,54.9,54.66,54.85,35
20190601|2018-11-22 04:30,22,54.63,54.63,54.63,54.63,1
20190601|2018-11-22 05:00,22,54.5,54.5,54.5,54.5,5
20190601|2018-11-22 06:00,22,54.78,55.04,54.78,55.04,50
20190601|2018-11-22 06:30,22,55.1,55.27,55.1,55.27,46
20190601|2018-11-22 07:00,22,55.31,55.5,55.31,55.5,39
20190601|2018-11-22 07:30,22,55.46,55.46,55.3,55.3,21
20190601|2018-11-22 08:00,22,55.38,55.38,55.36,55.36,9
20190601|2018-11-22 08:30,22,55.19,55.19,55.19,55.19,7
20190601|2018-11-22 09:00,22,54.98,54.98,54.98,54.98,26
20190601|2018-11-22 09:30,22,54.82,54.9,54.82,54.82,45
20190601|2018-11-22 10:00,22,54.79,54.79,54.5,54.5,110
20190601|2018-11-22 10:30,22,54.59,54.7,54.59,54.7,15
20190601|2018-11-22 11:00,22,54.59,54.62,54.58,54.61,27
20190601|2018-11-22 11:30,22,54.63,54.8,54.63,54.63,75
20190601|2018-11-22 19:00,23,54.5,54.6,54.5,54.6,11
20190601|2018-11-22 19:30,23,54.66,54.66,54.66,54.66,1
20190601|2018-11-22 21:00,23,53.75,53.75,53.75,53.75,1
20190601|2018-11-22 21:30,23,54,54,54,54,2
20190601|2018-11-22 23:30,23,54,54,54,54,8
20190601|2018-11-23 01:00,23,54.1,54.16,54.1,54.16,43
20190601|2018-11-23 01:30,23,54.21,54.21,54.19,54.19,18
20190601|2018-11-23 02:00,23,54.1,54.1,53.93,53.93,6
20190601|2018-11-23 02:30,23,54.01,54.22,54.01,54.22,27
20190601|2018-11-23 03:00,23,54.12,54.12,54,54,20
20190601|2018-11-23 03:30,23,54,54,54,54,3
20190601|2018-11-23 04:00,23,53.95,53.95,53.4,53.4,24
20190601|2018-11-23 04:30,23,53.35,53.35,52.71,52.71,13
20190601|2018-11-23 05:00,23,53.02,53.02,52.85,52.85,12
20190601|2018-11-23 05:30,23,53.11,53.11,53.05,53.05,52
20190601|2018-11-23 06:00,23,53.1,53.1,53.1,53.1,26
20190601|2018-11-23 06:30,23,52.82,53.1,52.82,53.1,15
20190601|2018-11-23 07:00,23,52.5,52.52,52.2,52.2,85
20190601|2018-11-23 07:30,23,52.06,52.06,51.53,51.53,43
20190601|2018-11-23 08:00,23,51.55,52.27,51.55,52.17,154
20190601|2018-11-23 08:30,23,52.12,52.12,51.64,52.06,60
20190601|2018-11-23 09:00,23,51.97,51.98,51.56,51.6,40
20190601|2018-11-23 09:30,23,51.63,51.71,51.57,51.57,7
20190601|2018-11-23 10:00,23,51.63,51.89,51.39,51.86,29
20190601|2018-11-23 10:30,23,51.78,51.78,51.48,51.55,6
20190601|2018-11-23 11:00,23,51.49,51.67,51.47,51.67,65
20190601|2018-11-23 11:30,23,51.6,52.35,51.59,51.96,28
20190601|2018-11-23 12:00,23,51.76,51.76,51.12,51.12,10
20190601|2018-11-23 12:30,23,51.25,51.25,50.94,51.15,12
20190601|2018-11-25 17:00,26,50.85,50.85,50.85,50.85,9
20190601|2018-11-25 17:30,26,51.26,51.26,51.26,51.26,1
20190601|2018-11-25 18:00,26,51.38,51.38,51.38,51.38,1
20190601|2018-11-25 22:00,26,51.53,51.6,51.53,51.6,11
20190601|2018-11-25 23:30,26,51.67,51.67,51.67,51.67,1
20190601|2018-11-26 00:00,26,51.95,51.95,51.9,51.9,46
20190601|2018-11-26 00:30,26,51.9,52,51.9,52,7
20190601|2018-11-26 01:00,26,51.93,51.93,51.93,51.93,1
20190601|2018-11-26 01:30,26,51.75,51.88,51.75,51.88,4
20190601|2018-11-26 02:00,26,51.95,52.04,51.93,51.93,98
20190601|2018-11-26 02:30,26,51.82,51.92,51.81,51.92,43
20190601|2018-11-26 03:00,26,51.92,51.95,51.92,51.95,9
20190601|2018-11-26 03:30,26,51.86,52.03,51.86,52.03,71
20190601|2018-11-26 04:00,26,51.67,51.85,51.64,51.85,26
20190601|2018-11-26 04:30,26,51.75,51.75,51.74,51.74,4
20190601|2018-11-26 05:30,26,51.55,51.55,51.55,51.55,1
20190601|2018-11-26 06:00,26,51.95,51.98,51.95,51.98,39
20190601|2018-11-26 06:30,26,51.85,52.03,51.85,52.03,45
20190601|2018-11-26 07:00,26,52,52.09,52,52.04,46
20190601|2018-11-26 07:30,26,51.91,52.1,51.91,52.1,30
20190601|2018-11-26 08:00,26,51.83,52.35,51.69,52.35,80
20190601|2018-11-26 08:30,26,52.32,52.65,52.32,52.63,215
20190601|2018-11-26 09:00,26,52.68,52.86,52.68,52.86,71
20190601|2018-11-26 09:30,26,52.85,52.85,52.48,52.52,22
20190601|2018-11-26 10:00,26,52.77,52.8,52.77,52.79,8
20190601|2018-11-26 10:30,26,52.6,52.64,52.34,52.56,27
20190601|2018-11-26 11:00,26,52.53,52.53,52.36,52.36,4
20190601|2018-11-26 11:30,26,52.33,52.46,52.27,52.46,15
20190601|2018-11-26 12:00,26,52.51,52.66,52.4,52.4,19
20190601|2018-11-26 12:30,26,52.43,52.72,52.42,52.72,27
20190601|2018-11-26 13:00,26,52.56,52.57,52.29,52.36,75
20190601|2018-11-26 13:30,26,52.48,52.49,52.26,52.26,24
20190601|2018-11-26 14:00,26,52.27,52.32,52.22,52.32,12
20190601|2018-11-26 15:00,26,52.34,52.34,52.34,52.34,1
20190601|2018-11-26 21:00,27,52.25,52.25,52.25,52.25,40
20190601|2018-11-27 00:00,27,51.98,51.98,51.98,51.98,4
20190601|2018-11-27 00:30,27,51.98,52,51.98,51.98,42
20190601|2018-11-27 01:30,27,52.15,52.16,52,52,29
20190601|2018-11-27 02:00,27,52,52,51.88,51.88,24
20190601|2018-11-27 02:30,27,51.85,51.85,51.64,51.64,112
20190601|2018-11-27 03:30,27,51.92,52.05,51.92,52.05,49
20190601|2018-11-27 04:00,27,52.15,52.55,52.15,52.55,109
20190601|2018-11-27 04:30,27,52.55,52.55,52.55,52.55,17
20190601|2018-11-27 05:00,27,52.33,52.43,52.21,52.43,15
20190601|2018-11-27 06:30,27,52.12,52.24,52.12,52.24,4
20190601|2018-11-27 07:00,27,52.06,52.06,51.95,51.98,68
20190601|2018-11-27 07:30,27,51.87,52.25,51.87,52.25,28
20190601|2018-11-27 08:00,27,52.25,52.43,52.11,52.38,89
20190601|2018-11-27 08:30,27,52.48,52.63,52.33,52.48,95
20190601|2018-11-27 09:00,27,52.45,52.83,52.45,52.82,37
20190601|2018-11-27 09:30,27,52.65,53.05,52.65,52.76,121
20190601|2018-11-27 10:00,27,52.77,52.8,52.42,52.42,57
20190601|2018-11-27 10:30,27,52.35,52.43,52.31,52.43,10
20190601|2018-11-27 11:00,27,52.25,52.25,51.17,51.22,357
20190601|2018-11-27 11:30,27,51.35,51.48,51.31,51.48,35
20190601|2018-11-27 12:00,27,51.77,52.05,51.77,52.05,68
20190601|2018-11-27 12:30,27,51.93,52.25,51.89,52.25,83
20190601|2018-11-27 13:00,27,52.2,52.26,52.2,52.26,30
20190601|2018-11-27 13:30,27,52.3,52.41,52.3,52.38,40
20190601|2018-11-27 14:00,27,52.4,52.46,52.4,52.46,13
20190601|2018-11-27 14:30,27,52.47,52.52,52.47,52.5,15
20190601|2018-11-27 15:00,27,52.64,52.64,52.64,52.64,1
20190601|2018-11-27 15:30,27,52.9,52.9,52.8,52.8,32
20190601|2018-11-27 19:30,28,52.71,52.71,52.71,52.71,1
20190601|2018-11-27 23:00,28,52.86,52.86,52.86,52.86,20
20190601|2018-11-28 00:00,28,53.02,53.02,53.02,53.02,10
20190601|2018-11-28 01:00,28,53.06,53.06,53.06,53.06,1
20190601|2018-11-28 02:00,28,53,53,52.88,52.94,9
20190601|2018-11-28 02:30,28,52.85,52.85,52.79,52.79,17
20190601|2018-11-28 03:00,28,52.75,52.75,52.72,52.72,35
20190601|2018-11-28 04:00,28,52.74,52.75,52.35,52.35,21
20190601|2018-11-28 04:30,28,52.35,52.35,52.35,52.35,22
20190601|2018-11-28 05:00,28,52.37,52.41,52.2,52.29,48
20190601|2018-11-28 05:30,28,52.28,52.28,52.28,52.28,1
20190601|2018-11-28 06:00,28,52.48,52.5,52.48,52.5,3
20190601|2018-11-28 06:30,28,52.36,52.36,52.31,52.31,8
20190601|2018-11-28 07:00,28,52.2,52.2,51.96,51.96,32
20190601|2018-11-28 07:30,28,51.99,52,51.76,52,52
20190601|2018-11-28 08:00,28,52.03,52.03,51.9,51.9,11
20190601|2018-11-28 08:30,28,52.13,52.13,51.72,51.82,44
20190601|2018-11-28 09:00,28,51.71,52.02,51.71,52.02,8
20190601|2018-11-28 09:30,28,51.83,52.13,51.49,51.89,103
20190601|2018-11-28 10:00,28,51.67,52.02,51.52,51.99,62
20190601|2018-11-28 10:30,28,52.33,52.47,52.29,52.4,141
20190601|2018-11-28 11:00,28,52.52,52.89,52.49,52.5,123
20190601|2018-11-28 11:30,28,52.5,52.54,52.32,52.44,14
20190601|2018-11-28 12:00,28,52.25,52.25,52,52,101
20190601|2018-11-28 12:30,28,52.15,52.47,51.9,52.47,109
20190601|2018-11-28 13:00,28,52.18,52.2,50.96,50.99,86
20190601|2018-11-28 13:30,28,51.13,51.43,51.08,51.31,76
20190601|2018-11-28 14:00,28,51.08,51.21,51.08,51.14,60
20190601|2018-11-28 14:30,28,51.1,51.33,51.1,51.33,7
20190601|2018-11-28 15:00,28,51.08,51.08,51.08,51.08,1
20190601|2018-11-28 15:30,28,51.14,51.14,51.11,51.11,30
20190601|2018-11-28 20:00,29,51.36,51.36,51.36,51.36,2
20190601|2018-11-28 20:30,29,51.39,51.39,51.39,51.39,3
20190601|2018-11-29 00:30,29,51.16,51.17,51.16,51.17,7
20190601|2018-11-29 01:30,29,51.38,51.38,51.38,51.38,1
20190601|2018-11-29 02:30,29,51.14,51.16,50.37,50.68,100
20190601|2018-11-29 03:00,29,50.69,50.69,50.46,50.46,8
20190601|2018-11-29 03:30,29,50.61,50.61,50.6,50.6,19
20190601|2018-11-29 04:00,29,50.67,50.75,50.67,50.75,5
20190601|2018-11-29 04:30,29,50.68,50.79,50.68,50.79,3
20190601|2018-11-29 05:00,29,50.67,50.67,50.67,50.67,1
20190601|2018-11-29 05:30,29,50.76,51.09,50.75,51.09,29
20190601|2018-11-29 06:00,29,50.86,52.02,50.86,51.82,240
20190601|2018-11-29 06:30,29,51.83,51.83,51.62,51.8,30
20190601|2018-11-29 07:00,29,51.63,51.91,51.61,51.91,24
20190601|2018-11-29 07:30,29,52.06,52.21,51.98,51.98,10
20190601|2018-11-29 08:00,29,51.71,51.91,51.66,51.89,76
20190601|2018-11-29 08:30,29,52.11,52.22,52,52.09,45
20190601|2018-11-29 09:00,29,51.9,51.9,51.71,51.89,14
20190601|2018-11-29 09:30,29,51.81,52.11,51.81,52.05,66
20190601|2018-11-29 10:00,29,52.25,52.34,52.13,52.31,41
20190601|2018-11-29 10:30,29,52.3,52.56,52.3,52.44,105
20190601|2018-11-29 11:00,29,52.34,52.34,52.32,52.34,5
20190601|2018-11-29 11:30,29,52.44,52.44,52.44,52.44,1
20190601|2018-11-29 12:00,29,52.61,52.88,52.61,52.88,16
20190601|2018-11-29 12:30,29,52.82,52.82,52.6,52.74,37
20190601|2018-11-29 13:00,29,52.79,52.81,52.08,52.26,63
20190601|2018-11-29 13:30,29,52.32,52.32,52.19,52.19,3
20190601|2018-11-29 14:00,29,52.14,52.14,52.11,52.11,11
20190601|2018-11-29 19:00,30,52.09,52.09,52.09,52.09,1
20190601|2018-11-30 02:00,30,51.95,51.95,51.95,51.95,20
20190601|2018-11-30 02:30,30,51.88,51.88,51.88,51.88,10
20190601|2018-11-30 03:00,30,51.95,51.95,51.95,51.95,6
20190601|2018-11-30 03:30,30,51.81,51.81,51.63,51.68,37
20190601|2018-11-30 04:00,30,51.5,51.55,51.3,51.3,159
20190601|2018-11-30 04:30,30,51.45,51.7,51.43,51.66,160
20190601|2018-11-30 05:30,30,51.34,51.34,51.28,51.28,36
20190601|2018-11-30 06:00,30,51.33,51.39,51.2,51.39,35
20190601|2018-11-30 06:30,30,51.42,51.42,51.37,51.37,31
20190601|2018-11-30 07:00,30,51.54,51.54,51.31,51.31,72
20190601|2018-11-30 07:30,30,51.51,51.51,51.4,51.4,4
20190601|2018-11-30 08:00,30,51.31,51.31,50.8,51.02,74
20190601|2018-11-30 08:30,30,50.94,50.94,50.56,50.65,315
20190601|2018-11-30 09:00,30,50.73,50.91,50.65,50.91,4
20190601|2018-11-30 09:30,30,50.98,51.32,50.98,51.32,10
20190601|2018-11-30 10:00,30,51.02,51.19,50.88,50.89,8
20190601|2018-11-30 10:30,30,51.25,52.17,51.19,52.17,623
20190601|2018-11-30 11:00,30,52.15,52.2,51.86,52.02,23
20190601|2018-11-30 11:30,30,51.93,51.93,51.78,51.78,9
20190601|2018-11-30 12:00,30,51.73,51.83,51.58,51.82,23
20190601|2018-11-30 12:30,30,51.97,52.07,51.76,51.86,26
20190601|2018-11-30 13:00,30,51.8,52.01,51.43,51.43,47
20190601|2018-11-30 13:30,30,51.47,51.56,51.22,51.4,32
20190601|2018-11-30 14:00,30,51.17,51.17,51.17,51.17,1
20190601|2018-11-30 15:00,30,51.35,51.35,51.35,51.35,2
20190601|2018-12-02 17:00,3,52.96,53.2,52.85,52.85,8
20190601|2018-12-02 18:00,3,52.88,52.88,52.88,52.88,1
20190601|2018-12-02 20:00,3,53.91,54.17,53.89,54.17,52
20190601|2018-12-02 20:30,3,54.24,54.35,54.22,54.25,55
20190601|2018-12-02 21:00,3,54.14,54.14,54.14,54.14,1
20190601|2018-12-02 22:00,3,54.13,54.15,54.13,54.13,4
20190601|2018-12-03 01:00,3,53.92,53.92,53.92,53.92,4
20190601|2018-12-03 01:30,3,54.2,54.2,54.2,54.2,1
20190601|2018-12-03 02:00,3,54.06,54.06,54.06,54.06,2
20190601|2018-12-03 02:30,3,53.93,53.94,53.92,53.94,4
20190601|2018-12-03 03:00,3,53.78,53.78,53.57,53.57,75
20190601|2018-12-03 03:30,3,53.84,53.92,53.84,53.86,23
20190601|2018-12-03 05:00,3,53.72,53.72,53.72,53.72,1
20190601|2018-12-03 05:30,3,53.62,53.77,53.62,53.77,4
20190601|2018-12-03 06:00,3,53.61,53.64,53.59,53.64,15
20190601|2018-12-03 06:30,3,53.63,53.65,53.47,53.48,40
20190601|2018-12-03 07:00,3,53.5,53.71,53.44,53.66,27
20190601|2018-12-03 07:30,3,53.81,54.11,53.81,53.92,54
20190601|2018-12-03 08:00,3,53.92,53.94,53.67,53.92,535
20190601|2018-12-03 08:30,3,53.6,53.69,53.6,53.67,24
20190601|2018-12-03 09:00,3,53.61,53.62,53.45,53.49,38
20190601|2018-12-03 09:30,3,53.57,53.59,53.27,53.41,25
20190601|2018-12-03 10:00,3,53.23,53.27,52.97,53.23,35
20190601|2018-12-03 10:30,3,52.88,52.92,52.84,52.92,7
20190601|2018-12-03 11:00,3,52.97,53.27,52.97,53.13,21
20190601|2018-12-03 12:00,3,53.28,53.54,53.28,53.54,5
20190601|2018-12-03 13:00,3,53.36,53.92,53.36,53.92,38
20190601|2018-12-03 13:30,3,53.97,54.02,53.97,54.02,26
20190601|2018-12-03 15:30,3,54.01,54.01,54.01,54.01,1
20190601|2018-12-03 19:30,4,54.31,54.31,54.31,54.31,2
20190601|2018-12-04 00:30,4,54.49,54.49,54.49,54.49,2
20190601|2018-12-04 01:00,4,54.48,54.48,54.48,54.48,1
20190601|2018-12-04 02:00,4,54.54,54.54,54.54,54.54,3
20190601|2018-12-04 02:30,4,54.55,54.81,54.44,54.81,17
20190601|2018-12-04 03:00,4,54.8,54.91,54.8,54.83,30
20190601|2018-12-04 03:30,4,55.04,55.2,55.04,55.2,6
20190601|2018-12-04 04:00,4,55.2,55.47,55.2,55.44,21
20190601|2018-12-04 04:30,4,55.52,55.52,54.92,54.93,14
20190601|2018-12-04 05:00,4,55.04,55.04,55.04,55.04,1
20190601|2018-12-04 05:30,4,55.09,55.09,54.95,54.99,16
20190601|2018-12-04 06:00,4,55.1,55.1,54.95,54.99,226
20190601|2018-12-04 06:30,4,55.06,55.06,55.06,55.06,50
20190601|2018-12-04 07:00,4,55.01,55.01,54.9,54.97,143
20190601|2018-12-04 07:30,4,54.83,54.85,54.82,54.82,79
20190601|2018-12-04 08:00,4,54.85,54.85,54.24,54.3,151
20190601|2018-12-04 08:30,4,54.22,54.35,54.12,54.12,24
20190601|2018-12-04 09:00,4,54.41,54.66,54.41,54.65,19
20190601|2018-12-04 09:30,4,54.69,54.74,54.3,54.39,25
20190601|2018-12-04 10:00,4,54.33,54.36,53.89,54.06,95
20190601|2018-12-04 10:30,4,54.05,54.27,53.95,54.1,97
20190601|2018-12-04 11:00,4,54,54.21,53.94,54.17,7
20190601|2018-12-04 11:30,4,54.25,54.35,54.05,54.23,84
20190601|2018-12-04 12:00,4,54.35,54.35,54.22,54.22,51
20190601|2018-12-04 12:30,4,54.2,54.2,54,54.05,55
20190601|2018-12-04 13:00,4,54.33,54.45,54.1,54.34,81
20190601|2018-12-04 13:30,4,54.27,54.27,54.26,54.26,8
20190601|2018-12-04 14:00,4,54.05,54.05,54,54,40
20190601|2018-12-04 14:30,4,53.95,53.95,53.89,53.92,27
20190601|2018-12-04 15:00,4,53.97,53.97,53.92,53.92,2
20190601|2018-12-04 15:30,4,53.79,53.79,53.57,53.71,20
20190601|2018-12-04 16:00,4,53.8,53.8,53.8,53.8,1
20190601|2018-12-04 20:00,5,53.88,53.88,53.88,53.88,2
20190601|2018-12-04 21:00,5,53.53,53.53,53.31,53.36,4
20190601|2018-12-05 00:30,5,53.55,53.55,53.54,53.54,4
20190601|2018-12-05 02:00,5,53.34,53.34,53.29,53.29,2
20190601|2018-12-05 02:30,5,53.62,53.62,53.62,53.62,4
20190601|2018-12-05 03:00,5,53.79,53.84,53.79,53.8,20
20190601|2018-12-05 03:30,5,53.92,53.92,53.92,53.92,2
20190601|2018-12-05 04:00,5,54.01,54.27,54.01,54.22,7
20190601|2018-12-05 04:30,5,54.39,54.39,54.39,54.39,2
20190601|2018-12-05 06:00,5,54.09,54.09,54.09,54.09,1
20190601|2018-12-05 06:30,5,54.21,54.25,54.21,54.24,24
20190601|2018-12-05 07:00,5,54.42,54.42,54.17,54.3,37
20190601|2018-12-05 07:30,5,54.43,54.43,54.29,54.38,6
20190601|2018-12-05 08:00,5,54.4,54.63,54.4,54.57,28
20190601|2018-12-05 08:30,5,54.58,54.87,54.58,54.67,80
20190601|2018-12-05 09:00,5,54.72,54.95,54.72,54.91,44
20190601|2018-12-05 09:30,5,54.77,55.35,54.77,55.24,83
20190601|2018-12-05 10:00,5,55.31,55.49,54.41,54.5,131
20190601|2018-12-05 10:30,5,54.56,54.74,54.39,54.68,91
20190601|2018-12-05 11:00,5,54.63,54.63,54.51,54.56,6
20190601|2018-12-05 11:30,5,54.58,54.88,54.57,54.75,33
20190601|2018-12-05 12:00,5,54.85,54.87,54.72,54.72,6
20190601|2018-12-05 12:30,5,54.8,54.8,54.34,54.37,56
20190601|2018-12-05 13:00,5,54.38,54.38,53.95,53.95,36
20190601|2018-12-05 13:30,5,54.17,54.23,54.16,54.19,367
20190601|2018-12-05 14:00,5,54.19,54.2,54.12,54.2,165
20190601|2018-12-05 14:30,5,54.2,54.2,54.2,54.2,24
20190601|2018-12-05 15:00,5,54.2,54.2,53.92,53.92,53
20190601|2018-12-05 15:30,5,53.91,53.91,53.91,53.91,6
20190601|2018-12-05 16:00,5,54.04,54.04,54.04,54.04,10
20190601|2018-12-05 21:30,6,53.35,53.35,53.25,53.26,4
20190601|2018-12-05 23:30,6,53.54,53.54,53.54,53.54,2
20190601|2018-12-06 00:00,6,53.53,53.53,53.53,53.53,2
20190601|2018-12-06 00:30,6,53.5,53.5,53.48,53.48,26
20190601|2018-12-06 01:00,6,53.77,53.87,53.77,53.87,3
20190601|2018-12-06 01:30,6,54.23,54.23,54.1,54.1,3
20190601|2018-12-06 02:00,6,53.9,53.9,53.54,53.54,109
20190601|2018-12-06 02:30,6,53.5,53.64,53.45,53.45,58
20190601|2018-12-06 03:00,6,53.44,53.44,52.85,53.1,232
20190601|2018-12-06 03:30,6,53.32,53.43,52.27,52.27,139
20190601|2018-12-06 04:00,6,52.47,52.54,51.92,51.92,40
20190601|2018-12-06 04:30,6,51.97,51.97,51.5,51.61,38
20190601|2018-12-06 05:00,6,51.48,52.49,51.48,52.47,372
20190601|2018-12-06 05:30,6,52.4,52.82,52.4,52.81,61
20190601|2018-12-06 06:00,6,52.68,52.84,52.65,52.65,3
20190601|2018-12-06 06:30,6,52.54,52.54,51.88,51.88,40
20190601|2018-12-06 07:00,6,51.99,52.72,51.99,52.59,24
20190601|2018-12-06 07:30,6,52.39,52.51,52.16,52.39,19
20190601|2018-12-06 08:00,6,52.29,52.75,52.29,52.54,26
20190601|2018-12-06 08:30,6,52.37,53.13,52.35,52.88,37
20190601|2018-12-06 09:00,6,52.9,52.93,52.02,52.11,95
20190601|2018-12-06 09:30,6,52.17,52.17,51.83,51.93,26
20190601|2018-12-06 10:00,6,52.03,52.5,51.66,51.66,112
20190601|2018-12-06 10:30,6,51.52,52.75,51.45,52.04,235
20190601|2018-12-06 11:00,6,52.34,52.46,52.1,52.46,24
20190601|2018-12-06 11:30,6,52.5,52.51,52.32,52.44,19
20190601|2018-12-06 12:00,6,52.17,52.17,52.17,52.17,1
20190601|2018-12-06 12:30,6,52.58,52.67,52.58,52.67,14
20190601|2018-12-06 13:00,6,52.68,52.86,52.38,52.82,36
20190601|2018-12-06 13:30,6,52.85,53.18,52.78,52.78,283
20190601|2018-12-06 14:00,6,52.97,52.97,52.97,52.97,1
20190601|2018-12-06 14:30,6,52.97,52.99,52.97,52.99,679
20190601|2018-12-06 15:00,6,52.97,53,52.97,53,4
20190601|2018-12-06 15:30,6,53,53,53,53,26
20190601|2018-12-06 16:00,6,52.94,52.94,52.92,52.92,10
20190601|2018-12-06 19:00,7,52.53,52.53,52.53,52.53,1
20190601|2018-12-06 19:30,7,52.4,52.4,52.4,52.4,1
20190601|2018-12-06 20:00,7,52.37,52.51,52.37,52.51,4
20190601|2018-12-06 23:30,7,52.29,52.29,52.29,52.29,1
20190601|2018-12-07 00:00,7,52.3,52.3,52.3,52.3,1
20190601|2018-12-07 00:30,7,52.31,52.31,52.31,52.31,7
20190601|2018-12-07 02:00,7,52.6,52.62,52.6,52.62,3
20190601|2018-12-07 02:30,7,52.41,53.05,52.41,52.79,57
20190601|2018-12-07 03:00,7,52.69,52.69,52.37,52.37,329
20190601|2018-12-07 03:30,7,52.32,52.62,51.91,52.62,41
20190601|2018-12-07 04:00,7,52.55,52.67,52.46,52.67,65
20190601|2018-12-07 04:30,7,52.63,53.02,52.63,52.94,34
20190601|2018-12-07 05:00,7,52.88,53.11,52.78,52.78,8
20190601|2018-12-07 05:30,7,52.76,52.76,52.68,52.68,20
20190601|2018-12-07 06:00,7,52.73,53.3,52.73,53.23,359
20190601|2018-12-07 06:30,7,53,53,53,53,1
20190601|2018-12-07 07:00,7,52.96,53.99,52.88,53.56,298
20190601|2018-12-07 07:30,7,53.8,55.38,53.73,55.28,317
20190601|2018-12-07 08:00,7,55.08,55.08,54.71,54.91,94
20190601|2018-12-07 08:30,7,54.84,55.37,54.84,54.92,17
20190601|2018-12-07 09:00,7,55.02,55.05,54.62,55,16
20190601|2018-12-07 09:30,7,55.06,55.46,54.89,55.17,127
20190601|2018-12-07 10:00,7,55.18,55.32,54.79,54.86,146
20190601|2018-12-07 10:30,7,55,55.06,54.79,54.79,27
20190601|2018-12-07 11:00,7,54.89,54.95,54.77,54.95,25
20190601|2018-12-07 11:30,7,54.89,55.05,54.76,55.05,14
20190601|2018-12-07 12:00,7,55,55.02,54.89,54.89,23
20190601|2018-12-07 12:30,7,54.82,54.82,53.95,54.09,49
20190601|2018-12-07 13:00,7,54,54.08,53.68,53.79,23
20190601|2018-12-07 13:30,7,53.92,53.92,53.6,53.6,46
20190601|2018-12-07 14:00,7,53.72,53.72,53.72,53.72,2
20190601|2018-12-07 14:30,7,53.85,53.85,53.7,53.7,6
20190601|2018-12-07 15:30,7,53.49,53.49,53.42,53.46,184
20190601|2018-12-09 20:00,10,53.96,53.96,53.96,53.96,2
20190601|2018-12-09 21:30,10,53.86,53.86,53.86,53.86,1
20190601|2018-12-10 00:30,10,53.7,53.7,53.69,53.69,15
20190601|2018-12-10 01:00,10,53.64,53.64,53.64,53.64,1
20190601|2018-12-10 01:30,10,53.82,53.82,53.8,53.8,3
20190601|2018-12-10 02:00,10,53.76,53.86,53.65,53.65,83
20190601|2018-12-10 02:30,10,53.79,53.87,53.79,53.79,122
20190601|2018-12-10 03:00,10,53.79,53.79,53.65,53.79,93
20190601|2018-12-10 03:30,10,53.63,53.64,53.39,53.4,132
20190601|2018-12-10 04:00,10,53.45,53.45,52.95,53.01,239
20190601|2018-12-10 04:30,10,52.91,53,52.85,53,219
20190601|2018-12-10 06:00,10,52.96,52.96,52.96,52.96,3
20190601|2018-12-10 06:30,10,52.84,52.84,52.84,52.84,1
20190601|2018-12-10 07:30,10,52.9,52.9,52.77,52.84,9
20190601|2018-12-10 08:00,10,52.71,52.74,52.57,52.57,9
20190601|2018-12-10 08:30,10,52.56,52.84,52.56,52.66,24
20190601|2018-12-10 09:00,10,52.75,53.19,52.75,53.11,11
20190601|2018-12-10 09:30,10,53.2,53.31,52.97,52.97,27
20190601|2018-12-10 10:00,10,52.9,52.98,52.66,52.81,45
20190601|2018-12-10 10:30,10,52.79,52.95,52.72,52.95,5
20190601|2018-12-10 11:00,10,52.89,52.89,52.73,52.73,21
20190601|2018-12-10 11:30,10,52.76,53.07,52.76,53.07,7
20190601|2018-12-10 12:00,10,52.97,52.99,52.83,52.85,22
20190601|2018-12-10 12:30,10,52.83,52.83,52.7,52.7,5
20190601|2018-12-10 13:00,10,52.59,52.59,52,52.24,45
20190601|2018-12-10 13:30,10,52.04,52.05,51.87,51.96,6
20190601|2018-12-10 14:00,10,51.88,51.9,51.77,51.77,15
20190601|2018-12-10 14:30,10,51.99,52.02,51.99,52.02,3
20190601|2018-12-11 00:30,11,52.17,52.17,52.17,52.17,1
20190601|2018-12-11 02:00,11,52.07,52.07,52.07,52.07,1
20190601|2018-12-11 02:30,11,52.05,52.05,52.05,52.05,34
20190601|2018-12-11 03:00,11,51.97,52.05,51.97,52.05,8
20190601|2018-12-11 03:30,11,51.97,52.06,51.97,52.06,20
20190601|2018-12-11 04:00,11,52.06,52.35,52.06,52.35,33
20190601|2018-12-11 04:30,11,52.46,52.5,52.45,52.45,28
20190601|2018-12-11 05:00,11,52.5,52.54,52.5,52.54,2
20190601|2018-12-11 05:30,11,52.67,52.67,52.65,52.65,13
20190601|2018-12-11 06:00,11,52.67,52.67,52.67,52.67,6
20190601|2018-12-11 07:00,11,52.7,52.78,52.63,52.63,19
20190601|2018-12-11 07:30,11,52.84,52.85,52.82,52.82,3
20190601|2018-12-11 08:00,11,52.82,53.18,52.8,53.18,76
20190601|2018-12-11 08:30,11,53.15,53.34,53.09,53.14,86
20190601|2018-12-11 09:00,11,53.23,53.29,53.15,53.15,4
20190601|2018-12-11 09:30,11,53.19,53.35,53,53.11,23
20190601|2018-12-11 10:00,11,53.1,53.22,53,53.22,17
20190601|2018-12-11 10:30,11,53.19,53.2,52.61,52.74,31
20190601|2018-12-11 11:00,11,52.68,52.7,52.46,52.57,245
20190601|2018-12-11 11:30,11,52.51,52.69,52.49,52.68,14
20190601|2018-12-11 12:00,11,52.7,52.71,52.69,52.71,6
20190601|2018-12-11 12:30,11,52.65,52.65,52.56,52.56,4
20190601|2018-12-11 13:00,11,52.51,52.65,52.28,52.65,35
20190601|2018-12-11 13:30,11,52.66,52.66,52.66,52.66,3
20190601|2018-12-11 14:00,11,52.69,52.69,52.69,52.69,1
20190601|2018-12-11 14:30,11,52.7,52.71,52.69,52.7,29
20190601|2018-12-11 15:30,11,52.97,53.1,52.9,52.95,32
20190601|2018-12-12 01:00,12,53.19,53.19,53.19,53.19,1
20190601|2018-12-12 01:30,12,53.13,53.13,53.13,53.13,1
20190601|2018-12-12 02:30,12,53.04,53.09,53.01,53.01,10
20190601|2018-12-12 03:00,12,53.37,53.53,53.35,53.53,17
20190601|2018-12-12 03:30,12,53.56,53.63,53.55,53.63,11
20190601|2018-12-12 04:00,12,53.66,53.67,53.66,53.67,2
20190601|2018-12-12 05:30,12,53.46,53.46,53.46,53.46,1
20190601|2018-12-12 06:00,12,53.54,53.54,53.54,53.54,3
20190601|2018-12-12 06:30,12,53.72,53.72,53.59,53.59,5
20190601|2018-12-12 07:30,12,53.6,53.6,53.36,53.36,21
20190601|2018-12-12 08:00,12,53.79,53.79,53.34,53.38,11
20190601|2018-12-12 08:30,12,53.33,53.33,53.29,53.29,12
20190601|2018-12-12 09:00,12,53.21,53.28,52.95,53.28,57
20190601|2018-12-12 09:30,12,53.02,53.28,52.88,53.28,58
20190601|2018-12-12 10:00,12,53.47,53.66,53.47,53.59,74
20190601|2018-12-12 10:30,12,53.45,53.45,53.34,53.36,3
20190601|2018-12-12 11:00,12,53.19,53.2,53.11,53.19,16
20190601|2018-12-12 13:00,12,53.08,53.08,52.33,52.33,34
20190601|2018-12-12 13:30,12,52.39,52.39,52.39,52.39,1
20190601|2018-12-12 14:00,12,52.37,52.37,52.37,52.37,1
20190601|2018-12-12 15:30,12,52.39,52.39,52.39,52.39,1
20190601|2018-12-13 01:00,13,52.6,52.61,52.56,52.56,4
20190601|2018-12-13 01:30,13,52.56,52.56,52.56,52.56,3
20190601|2018-12-13 02:00,13,52.43,52.43,52.2,52.25,5
20190601|2018-12-13 02:30,13,52.47,52.63,52.47,52.63,21
20190601|2018-12-13 03:00,13,52.63,52.63,52.63,52.63,10
20190601|2018-12-13 03:30,13,52.46,52.46,52.26,52.26,46
20190601|2018-12-13 04:00,13,52.34,52.34,52.17,52.18,18
20190601|2018-12-13 04:30,13,52.22,52.22,52.17,52.17,2
20190601|2018-12-13 05:30,13,51.99,51.99,51.82,51.82,14
20190601|2018-12-13 06:00,13,51.91,51.91,51.91,51.91,2
20190601|2018-12-13 06:30,13,51.93,51.93,51.93,51.93,3
20190601|2018-12-13 07:30,13,51.95,52.06,51.92,52.06,17
20190601|2018-12-13 08:30,13,51.96,52.22,51.96,52.21,8
20190601|2018-12-13 09:00,13,52.26,53,52.26,52.79,170
20190601|2018-12-13 09:30,13,52.66,52.78,52.54,52.78,27
20190601|2018-12-13 10:00,13,52.62,52.89,52.58,52.89,14
20190601|2018-12-13 10:30,13,52.96,53.2,52.95,53.18,133
20190601|2018-12-13 11:00,13,53.06,53.46,53.06,53.07,74
20190601|2018-12-13 11:30,13,53.07,53.13,53.07,53.12,11
20190601|2018-12-13 12:00,13,53.14,53.14,53.14,53.14,1
20190601|2018-12-13 12:30,13,53.31,53.31,53.31,53.31,5
20190601|2018-12-13 13:00,13,53.27,54.01,53.25,54,87
20190601|2018-12-13 13:30,13,53.92,54,53.9,54,27
20190601|2018-12-13 14:00,13,53.87,54.35,53.87,54.35,87
20190601|2018-12-13 14:30,13,54.4,54.4,54.2,54.2,4
20190601|2018-12-13 15:30,13,54.25,54.25,54.25,54.25,1
20190601|2018-12-13 19:00,14,54.03,54.03,54.03,54.03,2
20190601|2018-12-13 19:30,14,53.69,53.7,53.69,53.7,8
20190601|2018-12-13 20:00,14,53.7,53.7,53.7,53.7,1
20190601|2018-12-14 00:30,14,53.54,53.54,53.54,53.54,5
20190601|2018-12-14 01:00,14,53.54,53.54,53.54,53.54,5
20190601|2018-12-14 03:00,14,53.4,53.4,53.4,53.4,10
20190601|2018-12-14 03:30,14,53.89,53.89,53.77,53.77,4
20190601|2018-12-14 04:00,14,53.9,53.9,53.84,53.84,5
20190601|2018-12-14 06:00,14,53.54,53.54,53.49,53.49,6
20190601|2018-12-14 06:30,14,53.57,53.57,53.57,53.57,1
20190601|2018-12-14 07:00,14,53.56,53.85,53.56,53.7,17
20190601|2018-12-14 07:30,14,53.82,53.88,53.74,53.85,43
20190601|2018-12-14 08:00,14,53.64,53.72,53.55,53.68,39
20190601|2018-12-14 08:30,14,53.57,53.57,53.2,53.43,78
20190601|2018-12-14 09:00,14,53.54,53.54,52.95,52.96,165
20190601|2018-12-14 09:30,14,53.01,53.02,52.93,53.02,36
20190601|2018-12-14 10:00,14,52.98,53.04,52.54,52.67,64
20190601|2018-12-14 10:30,14,52.62,52.62,52.49,52.49,30
20190601|2018-12-14 11:00,14,52.57,52.57,52.49,52.49,7
20190601|2018-12-14 11:30,14,52.48,52.62,52.48,52.59,10
20190601|2018-12-14 12:00,14,52.74,52.74,52.56,52.56,5
20190601|2018-12-14 12:30,14,52.62,52.71,52.62,52.71,12
20190601|2018-12-14 13:00,14,52.56,52.85,52.35,52.84,287
20190601|2018-12-14 13:30,14,52.81,52.81,52.8,52.8,4
20190601|2018-12-14 14:00,14,52.56,52.56,52.5,52.5,3
20190601|2018-12-14 14:30,14,52.49,52.5,52.49,52.5,4
20190601|2018-12-14 15:00,14,52.67,52.67,52.67,52.67,22
20190601|2018-12-14 15:30,14,52.67,52.68,52.67,52.68,9
20190601|2018-12-16 21:30,17,52.76,52.76,52.76,52.76,4
20190601|2018-12-16 22:00,17,52.78,52.78,52.78,52.78,1
20190601|2018-12-17 01:00,17,52.74,52.74,52.74,52.74,1
20190601|2018-12-17 01:30,17,52.72,52.72,52.72,52.72,1
20190601|2018-12-17 02:00,17,52.61,52.61,52.61,52.61,1
20190601|2018-12-17 02:30,17,52.7,52.7,52.7,52.7,7
20190601|2018-12-17 03:30,17,52.66,52.66,52.65,52.65,43
20190601|2018-12-17 04:00,17,52.93,53.09,52.93,53.09,9
20190601|2018-12-17 04:30,17,53.1,53.2,53.1,53.17,41
20190601|2018-12-17 05:00,17,53.15,53.15,53.15,53.15,10
20190601|2018-12-17 05:30,17,53.1,53.17,53.1,53.17,20
20190601|2018-12-17 06:00,17,53.29,53.31,53.29,53.31,4
20190601|2018-12-17 07:00,17,53.08,53.08,52.81,52.81,46
20190601|2018-12-17 07:30,17,52.88,52.88,52.74,52.74,20
20190601|2018-12-17 08:00,17,52.65,52.85,52.65,52.85,4
20190601|2018-12-17 08:30,17,52.79,52.79,52.6,52.65,429
20190601|2018-12-17 09:00,17,52.65,52.65,51.94,52.03,470
20190601|2018-12-17 09:30,17,52.1,52.42,51.97,52.42,14
20190601|2018-12-17 10:00,17,52.41,52.5,51.88,51.88,141
20190601|2018-12-17 10:30,17,51.88,51.95,51.68,51.95,95
20190601|2018-12-17 11:00,17,52.06,52.06,51.94,52.04,12
20190601|2018-12-17 11:30,17,52.01,52.17,52.01,52.12,17
20190601|2018-12-17 12:00,17,52,52,51.76,51.95,46
20190601|2018-12-17 12:30,17,51.86,51.89,51.65,51.86,55
20190601|2018-12-17 13:00,17,51.86,51.92,51.57,51.65,133
20190601|2018-12-17 13:30,17,51.52,51.55,51.01,51.18,55
20190601|2018-12-17 14:00,17,51.18,51.19,51.03,51.03,14
20190601|2018-12-17 15:00,17,50.99,50.99,50.93,50.93,4
20190601|2018-12-17 15:30,17,50.87,50.88,50.87,50.87,3
20190601|2018-12-17 16:00,17,50.83,50.83,50.79,50.79,21
20190601|2018-12-17 16:30,17,50.77,50.77,50.73,50.73,223
20190601|2018-12-17 19:00,18,51.11,51.11,51.11,51.11,4
20190601|2018-12-17 21:00,18,51.06,51.06,51.06,51.06,10
20190601|2018-12-17 22:30,18,50.89,50.89,50.89,50.89,1
20190601|2018-12-17 23:30,18,50.86,50.87,50.35,50.36,34
20190601|2018-12-18 00:00,18,50.61,50.61,50.61,50.61,1
20190601|2018-12-18 00:30,18,50.71,50.71,50.7,50.7,8
20190601|2018-12-18 01:00,18,50.86,50.86,50.86,50.86,7
20190601|2018-12-18 02:00,18,50.5,50.5,50.5,50.5,1
20190601|2018-12-18 03:00,18,50.35,50.35,49.62,49.77,99
20190601|2018-12-18 03:30,18,49.97,50.07,49.87,50,25
20190601|2018-12-18 04:00,18,49.99,50.07,49.99,50.07,10
20190601|2018-12-18 05:30,18,50.22,50.22,50.22,50.22,22
20190601|2018-12-18 06:00,18,50.02,50.13,50.02,50.13,12
20190601|2018-12-18 06:30,18,50.15,50.4,50.15,50.34,246
20190601|2018-12-18 07:00,18,50.4,50.42,50.4,50.42,12
20190601|2018-12-18 07:30,18,50.57,50.57,50.57,50.57,1
20190601|2018-12-18 08:00,18,50.72,50.97,50.7,50.7,30
20190601|2018-12-18 08:30,18,50.51,50.52,50.15,50.16,138
20190601|2018-12-18 09:00,18,50.16,50.57,50.16,50.56,137
20190601|2018-12-18 09:30,18,50.29,50.29,49.47,49.47,119
20190601|2018-12-18 10:00,18,49.52,49.65,48.89,48.89,99
20190601|2018-12-18 10:30,18,48.91,49.1,48.83,49,52
20190601|2018-12-18 11:00,18,49.04,49.26,49.01,49.26,16
20190601|2018-12-18 11:30,18,49.24,49.33,49.24,49.31,11
20190601|2018-12-18 12:00,18,49.26,49.29,49.16,49.27,17
20190601|2018-12-18 12:30,18,49.33,49.33,48.73,48.82,73
20190601|2018-12-18 13:00,18,48.91,49.11,47.94,47.94,84
20190601|2018-12-18 13:30,18,48.04,48.25,47.59,47.73,204
20190601|2018-12-18 14:00,18,47.75,47.75,47.73,47.73,2
20190601|2018-12-18 14:30,18,48.06,48.06,47.92,48,24
20190601|2018-12-18 15:00,18,47.9,47.9,47.9,47.9,1
20190601|2018-12-18 15:30,18,47.74,47.74,47.74,47.74,1
20190601|2018-12-18 19:00,19,48.36,48.36,48.36,48.36,1
20190601|2018-12-18 20:00,19,47.92,47.92,47.9,47.92,4
20190601|2018-12-18 20:30,19,48.2,48.2,48.2,48.2,1
20190601|2018-12-18 22:00,19,48.17,48.17,48.17,48.17,1
20190601|2018-12-18 23:30,19,48.34,48.35,48.34,48.35,2
20190601|2018-12-19 00:00,19,48.28,48.28,48.28,48.28,1
20190601|2018-12-19 00:30,19,48.28,48.29,48.21,48.21,13
20190601|2018-12-19 01:30,19,48.16,48.16,48.16,48.16,5
20190601|2018-12-19 02:00,19,48.23,48.31,48.17,48.31,95
20190601|2018-12-19 03:00,19,48.07,48.28,47.85,48.26,94
20190601|2018-12-19 03:30,19,48.24,48.44,48.21,48.33,51
20190601|2018-12-19 04:00,19,48.26,48.52,48.25,48.35,166
20190601|2018-12-19 04:30,19,48.22,48.24,48.03,48.03,31
20190601|2018-12-19 05:00,19,48.2,48.2,48.19,48.19,13
20190601|2018-12-19 05:30,19,47.96,47.99,47.94,47.99,32
20190601|2018-12-19 06:00,19,48.4,48.44,48.37,48.37,110
20190601|2018-12-19 06:30,19,48.43,48.53,48.43,48.53,54
20190601|2018-12-19 07:00,19,48.22,48.22,48.22,48.22,1
20190601|2018-12-19 08:00,19,48.45,48.75,48.45,48.67,121
20190601|2018-12-19 08:30,19,48.61,49.01,48.61,48.95,102
20190601|2018-12-19 09:00,19,48.95,49.14,48.83,49.14,75
20190601|2018-12-19 09:30,19,49.19,49.62,49.02,49.62,155
20190601|2018-12-19 10:00,19,49.74,49.74,49.22,49.41,96
20190601|2018-12-19 10:30,19,49.39,49.48,49.39,49.48,6
20190601|2018-12-19 11:00,19,49.44,49.5,49.4,49.48,42
20190601|2018-12-19 11:30,19,49.49,49.67,49.14,49.26,249
20190601|2018-12-19 12:00,19,49.31,49.33,48.84,48.84,69
20190601|2018-12-19 12:30,19,49.02,49.18,48.89,48.93,138
20190601|2018-12-19 13:00,19,48.56,49.67,48.53,49.67,194
20190601|2018-12-19 13:30,19,49.59,49.59,48.65,48.68,167
20190601|2018-12-19 14:00,19,48.8,48.95,48.8,48.9,88
20190601|2018-12-19 14:30,19,48.88,48.88,48.88,48.88,1
20190601|2018-12-19 15:00,19,48.85,48.86,48.85,48.86,3
20190601|2018-12-19 16:00,19,48.8,48.8,48.74,48.74,10
20190601|2018-12-19 16:30,19,48.76,48.76,48.72,48.72,50
20190601|2018-12-19 17:00,19,48.73,48.73,48.73,48.73,1
20190601|2018-12-19 19:30,20,48.88,48.88,48.87,48.87,20
20190601|2018-12-19 20:00,20,48.87,48.87,48.87,48.87,2
20190601|2018-12-19 22:30,20,48.55,48.55,48.55,48.55,5
20190601|2018-12-19 23:00,20,48.67,48.67,48.67,48.67,5
20190601|2018-12-20 02:00,20,48.46,48.46,48.1,48.1,4
20190601|2018-12-20 02:30,20,48.13,48.17,47.87,47.87,41
20190601|2018-12-20 03:00,20,47.8,47.86,47.2,47.86,235
20190601|2018-12-20 03:30,20,47.91,48.07,47.77,47.97,29
20190601|2018-12-20 04:30,20,47.99,47.99,47.63,47.63,11
20190601|2018-12-20 05:00,20,47.91,47.91,47.91,47.91,1
20190601|2018-12-20 05:30,20,48.18,48.18,47.94,47.94,10
20190601|2018-12-20 06:00,20,48.18,48.33,48.12,48.12,32
20190601|2018-12-20 06:30,20,48.13,48.13,48.08,48.09,15
20190601|2018-12-20 07:00,20,47.92,48.04,47.92,48.04,2
20190601|2018-12-20 07:30,20,48.3,48.33,48.06,48.06,37
20190601|2018-12-20 08:00,20,48.16,48.24,47.92,47.94,9
20190601|2018-12-20 08:30,20,47.99,48.35,47.99,48.35,51
20190601|2018-12-20 09:00,20,48.22,48.66,48.09,48.09,78
20190601|2018-12-20 09:30,20,48.01,48.15,47.92,48.15,4
20190601|2018-12-20 10:00,20,47.88,48.06,47.36,47.39,255
20190601|2018-12-20 10:30,20,47.21,47.79,47.21,47.67,82
20190601|2018-12-20 11:00,20,47.66,48.03,47.57,48.03,39
20190601|2018-12-20 11:30,20,47.77,47.77,47.5,47.61,18
20190601|2018-12-20 12:00,20,47.56,47.6,47.53,47.55,9
20190601|2018-12-20 12:30,20,47.35,47.77,47.35,47.56,19
20190601|2018-12-20 13:00,20,47.4,47.4,47.25,47.3,189
20190601|2018-12-20 13:30,20,47.28,47.55,47.26,47.51,22
20190601|2018-12-20 14:00,20,47.41,47.44,47.32,47.44,15
20190601|2018-12-20 14:30,20,47.49,47.5,47.43,47.43,21
20190601|2018-12-20 15:00,20,47.42,47.54,47.42,47.54,12
20190601|2018-12-20 15:30,20,47.52,47.54,47.5,47.5,3
20190601|2018-12-20 16:00,20,47.54,47.54,47.54,47.54,14
20190601|2018-12-21 00:00,21,47.45,47.45,47.45,47.45,20
20190601|2018-12-21 00:30,21,47.46,47.59,47.46,47.59,3
20190601|2018-12-21 01:00,21,47.68,47.68,47.63,47.63,13
20190601|2018-12-21 01:30,21,47.65,47.7,47.65,47.65,21
20190601|2018-12-21 02:00,21,47.67,47.8,47.55,47.56,466
20190601|2018-12-21 02:30,21,47.56,47.56,47.31,47.31,141
20190601|2018-12-21 03:00,21,47.21,47.53,47.21,47.53,21
20190601|2018-12-21 03:30,21,47.31,47.33,47.21,47.23,54
20190601|2018-12-21 04:00,21,47.26,47.26,46.97,47.02,1060
20190601|2018-12-21 04:30,21,47.07,47.07,46.95,46.97,92
20190601|2018-12-21 05:00,21,46.91,46.91,46.75,46.81,357
20190601|2018-12-21 05:30,21,46.92,46.96,46.72,46.72,17
20190601|2018-12-21 06:00,21,46.75,46.81,46.53,46.53,1081
20190601|2018-12-21 06:30,21,46.53,46.53,46.53,46.53,1
20190601|2018-12-21 07:00,21,46.78,46.78,46.43,46.43,266
20190601|2018-12-21 07:30,21,46.54,46.82,46.54,46.82,7
20190601|2018-12-21 08:00,21,46.65,46.98,46.64,46.91,34
20190601|2018-12-21 08:30,21,46.81,46.85,46.62,46.65,329
20190601|2018-12-21 09:00,21,46.82,47.45,46.82,47.27,435
20190601|2018-12-21 09:30,21,47.45,47.45,47.26,47.34,101
20190601|2018-12-21 10:00,21,47.44,47.44,47,47.42,12
20190601|2018-12-21 10:30,21,47.42,47.5,47.18,47.27,150
20190601|2018-12-21 11:00,21,47.01,47.03,46.93,46.93,17
20190601|2018-12-21 11:30,21,47.19,47.43,47.18,47.29,45
20190601|2018-12-21 12:00,21,47.09,47.42,47.09,47.42,56
20190601|2018-12-21 12:30,21,47.23,47.23,47.23,47.23,2
20190601|2018-12-21 13:00,21,47.2,47.3,46.76,47.03,46
20190601|2018-12-21 13:30,21,46.7,46.88,46.68,46.84,60
20190601|2018-12-21 14:00,21,46.83,46.9,46.83,46.9,4
20190601|2018-12-21 14:30,21,46.65,46.65,46.65,46.65,1
20190601|2018-12-21 15:00,21,46.68,46.68,46.68,46.68,2
20190601|2018-12-21 16:00,21,46.59,46.7,46.55,46.7,21
20190601|2018-12-23 17:00,24,46.98,46.98,46.98,46.98,5
20190601|2018-12-23 21:00,24,47.4,47.4,47.4,47.4,10
20190601|2018-12-23 22:00,24,47.31,47.31,47.31,47.31,10
20190601|2018-12-23 23:00,24,47.37,47.37,47.37,47.37,1
20190601|2018-12-23 23:30,24,47.18,47.18,47.18,47.18,5
20190601|2018-12-24 03:00,24,46.82,46.87,46.79,46.79,51
20190601|2018-12-24 03:30,24,46.72,46.72,46.72,46.72,10
20190601|2018-12-24 05:00,24,46.83,46.83,46.81,46.81,3
20190601|2018-12-24 06:00,24,46.64,46.64,46.21,46.23,23
20190601|2018-12-24 07:00,24,46.29,46.3,46.23,46.23,35
20190601|2018-12-24 07:30,24,46.23,46.33,46.18,46.33,124
20190601|2018-12-24 08:00,24,46.32,46.4,46.32,46.4,114
20190601|2018-12-24 08:30,24,46.37,46.37,46.09,46.1,85
20190601|2018-12-24 09:00,24,45.99,46.2,45.97,46.13,24
20190601|2018-12-24 09:30,24,46.15,46.27,46.04,46.05,30
20190601|2018-12-24 10:00,24,46.07,46.07,45.57,45.57,54
20190601|2018-12-24 11:00,24,45.75,45.78,45.65,45.78,10
20190601|2018-12-24 11:30,24,45.65,45.65,45.4,45.42,218
20190601|2018-12-24 12:00,24,45.22,45.22,43.83,43.88,1013
20190601|2018-12-24 12:30,24,43.92,44.05,43.7,43.7,204
20190601|2018-12-25 19:00,26,44.82,44.82,44.33,44.33,2
20190601|2018-12-25 21:30,26,44.12,44.12,44.12,44.12,1
20190601|2018-12-25 23:30,26,43.98,43.98,43.98,43.98,200
20190601|2018-12-26 00:00,26,44.03,44.03,44.03,44.03,1
20190601|2018-12-26 00:30,26,44.1,44.1,44.1,44.1,4
20190601|2018-12-26 02:00,26,44.11,44.25,44.1,44.15,55
20190601|2018-12-26 02:30,26,44.3,44.35,44.3,44.35,26
20190601|2018-12-26 03:00,26,44.61,44.62,44.61,44.61,18
20190601|2018-12-26 03:30,26,44.6,44.63,44.47,44.47,80
20190601|2018-12-26 04:00,26,44.52,44.56,44.52,44.55,205
20190601|2018-12-26 04:30,26,44.58,44.58,44.58,44.58,1
20190601|2018-12-26 05:00,26,44.52,44.57,44.47,44.56,82
20190601|2018-12-26 05:30,26,44.4,44.4,44.34,44.34,2
20190601|2018-12-26 06:00,26,44.74,44.74,44.74,44.74,6
20190601|2018-12-26 06:30,26,44.71,44.71,44.48,44.48,45
20190601|2018-12-26 07:00,26,44.51,44.51,44.2,44.2,60
20190601|2018-12-26 07:30,26,44.21,44.35,44.18,44.35,30
20190601|2018-12-26 08:00,26,44.45,45,44.45,45,145
20190601|2018-12-26 08:30,26,45.1,45.6,45.1,45.24,192
20190601|2018-12-26 09:00,26,45.1,45.39,45,45.39,11
20190601|2018-12-26 09:30,26,45.42,45.69,45.37,45.46,208
20190601|2018-12-26 10:00,26,45.46,46.36,45.45,46.36,59
20190601|2018-12-26 10:30,26,46.34,46.44,46.28,46.44,58
20190601|2018-12-26 11:00,26,46.55,47.26,46.55,46.75,118
20190601|2018-12-26 11:30,26,46.66,47.12,46.66,47.12,28
20190601|2018-12-26 12:00,26,46.98,46.98,46.86,46.93,18
20190601|2018-12-26 12:30,26,46.95,47.02,46.77,47.02,18
20190601|2018-12-26 13:00,26,47.13,47.83,46.95,47.73,319
20190601|2018-12-26 13:30,26,47.55,47.92,47.55,47.92,72
20190601|2018-12-26 14:00,26,47.92,47.92,47.92,47.92,3
20190601|2018-12-26 14:30,26,48.26,48.35,48.26,48.35,3
20190601|2018-12-26 15:00,26,48.19,48.19,48.19,48.19,1
20190601|2018-12-26 19:30,27,47.21,47.21,47.21,47.21,1
20190601|2018-12-26 20:00,27,47.43,47.43,47.42,47.42,2
20190601|2018-12-26 21:00,27,47.43,47.5,47.43,47.5,2
20190601|2018-12-26 22:30,27,47.54,47.55,47.54,47.55,14
20190601|2018-12-26 23:00,27,47.72,47.77,47.72,47.75,3
20190601|2018-12-26 23:30,27,47.69,47.69,47.64,47.64,7
20190601|2018-12-27 00:00,27,47.43,47.43,47.43,47.43,1
20190601|2018-12-27 01:00,27,47.11,47.11,47.11,47.11,1
20190601|2018-12-27 01:30,27,47.13,47.13,47.13,47.13,1
20190601|2018-12-27 02:00,27,46.94,46.94,46.94,46.94,1
20190601|2018-12-27 02:30,27,47.1,47.1,47.1,47.1,6
20190601|2018-12-27 03:00,27,46.74,46.74,46.61,46.62,3
20190601|2018-12-27 03:30,27,46.54,46.55,46.33,46.38,80
20190601|2018-12-27 04:00,27,46.59,46.88,46.59,46.88,39
20190601|2018-12-27 04:30,27,46.85,46.88,46.84,46.88,24
20190601|2018-12-27 05:00,27,46.96,47.03,46.96,47.03,3
20190601|2018-12-27 05:30,27,47.05,47.06,46.89,46.89,20
20190601|2018-12-27 06:00,27,46.88,46.88,46.71,46.77,27
20190601|2018-12-27 06:30,27,47.03,47.05,47.03,47.05,2
20190601|2018-12-27 07:00,27,46.62,47,46.56,46.93,17
20190601|2018-12-27 07:30,27,47.11,47.21,46.96,46.96,43
20190601|2018-12-27 08:00,27,46.86,46.86,46.69,46.7,45
20190601|2018-12-27 08:30,27,46.82,46.92,46.71,46.92,42
20190601|2018-12-27 09:00,27,46.95,46.95,46.58,46.61,11
20190601|2018-12-27 09:30,27,46.55,47.07,46.5,47.07,35
20190601|2018-12-27 10:00,27,46.42,46.61,46.07,46.55,86
20190601|2018-12-27 10:30,27,46.53,46.55,46.3,46.37,98
20190601|2018-12-27 11:00,27,46.42,46.44,46.22,46.22,4
20190601|2018-12-27 11:30,27,46.32,46.77,46.31,46.71,118
20190601|2018-12-27 12:00,27,46.57,46.59,46.57,46.59,10
20190601|2018-12-27 12:30,27,46.44,46.44,46.35,46.35,26
20190601|2018-12-27 13:00,27,46.25,46.36,45.82,46.09,121
20190601|2018-12-27 13:30,27,46.2,46.2,46.2,46.2,1
20190601|2018-12-27 14:00,27,46.27,46.27,46.27,46.27,1
20190601|2018-12-27 14:30,27,46.83,46.97,46.82,46.97,10
20190601|2018-12-27 15:00,27,47.02,47.11,47.01,47.11,3
20190601|2018-12-27 15:30,27,46.7,46.76,46.7,46.76,4
20190601|2018-12-27 19:00,28,47.17,47.17,47.17,47.17,1
20190601|2018-12-27 20:00,28,47.14,47.14,47.14,47.14,3
20190601|2018-12-28 01:00,28,47.05,47.05,47.05,47.05,2
20190601|2018-12-28 02:00,28,47.2,47.3,47.2,47.3,22
20190601|2018-12-28 03:00,28,47.1,47.1,47.09,47.09,2
20190601|2018-12-28 03:30,28,47.14,47.14,47.14,47.14,5
20190601|2018-12-28 04:00,28,46.89,47.23,46.89,47.23,49
20190601|2018-12-28 04:30,28,47,47,46.81,46.97,48
20190601|2018-12-28 05:00,28,46.96,46.96,46.81,46.84,9
20190601|2018-12-28 05:30,28,46.91,46.91,46.9,46.9,40
20190601|2018-12-28 06:00,28,46.63,46.64,45.78,45.78,240
20190601|2018-12-28 06:30,28,45.82,46.27,45.82,46.27,100
20190601|2018-12-28 07:00,28,46.37,46.42,46.37,46.39,306
20190601|2018-12-28 07:30,28,46.5,46.72,46.5,46.71,123
20190601|2018-12-28 08:00,28,46.73,46.73,46.26,46.47,77
20190601|2018-12-28 08:30,28,46.42,46.6,46.4,46.6,7
20190601|2018-12-28 09:00,28,46.47,46.47,46.03,46.03,8
20190601|2018-12-28 09:30,28,46.01,46.06,45.85,45.9,16
20190601|2018-12-28 10:00,28,46.03,46.25,45.91,46.07,41
20190601|2018-12-28 10:30,28,46.43,47,46.43,46.69,212
20190601|2018-12-28 11:00,28,46.54,46.69,46.41,46.43,36
20190601|2018-12-28 11:30,28,46.66,46.68,46.66,46.68,10
20190601|2018-12-28 12:30,28,46.55,46.61,46.44,46.61,7
20190601|2018-12-28 13:00,28,46.5,46.68,46.5,46.62,13
20190601|2018-12-28 13:30,28,46.66,46.66,46.66,46.66,16
20190601|2018-12-28 14:30,28,46.53,46.53,46.49,46.49,5
20190601|2018-12-28 15:00,28,46.44,46.44,46.44,46.44,1
20190601|2018-12-30 19:00,31,46.8,46.8,46.8,46.8,1
20190601|2018-12-30 22:30,31,47.16,47.16,47.16,47.16,2
20190601|2018-12-30 23:30,31,47.16,47.16,47.16,47.16,14
20190601|2018-12-31 00:30,31,47.27,47.27,47.27,47.27,18
20190601|2018-12-31 01:00,31,47.27,47.4,47.27,47.36,62
20190601|2018-12-31 01:30,31,47.41,47.46,47.41,47.46,90
20190601|2018-12-31 02:00,31,47.58,47.58,47.42,47.42,2
20190601|2018-12-31 02:30,31,47.46,47.46,47.46,47.46,1
20190601|2018-12-31 03:30,31,47.25,47.25,47.25,47.25,3
20190601|2018-12-31 04:00,31,47.32,47.32,47.32,47.32,1
20190601|2018-12-31 05:30,31,47.58,47.58,47.58,47.58,6
20190601|2018-12-31 06:00,31,47.55,47.78,47.55,47.62,109
20190601|2018-12-31 06:30,31,47.62,47.67,47.5,47.67,68
20190601|2018-12-31 07:00,31,47.38,47.38,47.38,47.38,1
20190601|2018-12-31 07:30,31,47.37,47.37,47.15,47.15,10
20190601|2018-12-31 08:00,31,47.14,47.14,46.95,46.97,195
20190601|2018-12-31 08:30,31,46.96,47.11,46.8,46.86,110
20190601|2018-12-31 09:00,31,46.94,46.95,46.43,46.43,1152
20190601|2018-12-31 09:30,31,46.43,46.43,46.21,46.39,130
20190601|2018-12-31 10:00,31,46.37,46.37,46.16,46.36,39
20190601|2018-12-31 10:30,31,46.73,46.85,46.7,46.7,40
20190601|2018-12-31 11:00,31,46.64,46.74,46.64,46.74,14
20190601|2018-12-31 11:30,31,46.79,46.84,46.76,46.83,26
20190601|2018-12-31 12:00,31,46.92,46.92,46.79,46.91,67
20190601|2018-12-31 12:30,31,46.91,47.05,46.64,47.05,82
20190601|2018-12-31 13:00,31,46.74,47.1,46.52,47.08,110
20190601|2018-12-31 13:30,31,47.05,47.32,47.05,47.32,66
20190601|2019-01-01 19:00,2,47.43,47.43,47.43,47.43,1
20190601|2019-01-01 20:00,2,46.8,46.8,46.8,46.8,1
20190601|2019-01-01 20:30,2,46.76,46.76,46.76,46.76,5
20190601|2019-01-01 21:30,2,46.62,46.62,46.62,46.62,5
20190601|2019-01-01 22:30,2,46.39,46.48,46.39,46.48,6
20190601|2019-01-01 23:30,2,46.34,46.34,46.03,46.03,12
20190601|2019-01-02 00:00,2,46.36,46.36,46.36,46.36,2
20190601|2019-01-02 00:30,2,46.41,46.41,46.32,46.35,22
20190601|2019-01-02 01:00,2,46.42,46.42,46.42,46.42,12
20190601|2019-01-02 02:00,2,46.31,46.31,46.08,46.09,122
20190601|2019-01-02 02:30,2,46.06,46.21,45.95,46.21,59
20190601|2019-01-02 03:00,2,46.2,46.29,46.2,46.29,6
20190601|2019-01-02 03:30,2,46.42,46.52,46.42,46.52,12
20190601|2019-01-02 04:00,2,46.54,46.54,46.43,46.52,5
20190601|2019-01-02 04:30,2,46.36,46.36,46.32,46.32,8
20190601|2019-01-02 06:00,2,46.56,46.59,46.5,46.59,11
20190601|2019-01-02 06:30,2,46.58,46.58,46.42,46.42,14
20190601|2019-01-02 07:00,2,46.31,46.31,46.19,46.22,53
20190601|2019-01-02 07:30,2,46.16,46.18,46.16,46.18,21
20190601|2019-01-02 08:00,2,46.21,46.21,46.13,46.14,8
20190601|2019-01-02 08:30,2,46.05,46.47,46.03,46.47,22
20190601|2019-01-02 09:00,2,46.55,48.57,46.55,48.53,328
20190601|2019-01-02 09:30,2,48.42,48.54,48.22,48.36,78
20190601|2019-01-02 10:00,2,48.33,49.31,48.33,49.09,315
20190601|2019-01-02 10:30,2,48.7,48.7,48.26,48.65,194
20190601|2019-01-02 11:00,2,48.85,48.85,48.83,48.83,10
20190601|2019-01-02 11:30,2,48.83,48.84,48.81,48.81,14
20190601|2019-01-02 12:00,2,48.95,48.95,48.95,48.95,1
20190601|2019-01-02 12:30,2,48.65,48.65,48.05,48.15,24
20190601|2019-01-02 13:00,2,48.06,48.29,47.9,48.05,77
20190601|2019-01-02 13:30,2,48.07,48.07,48.07,48.07,1
20190601|2019-01-02 14:00,2,48.16,48.16,48.16,48.16,2
20190601|2019-01-02 14:30,2,48.22,48.22,48.22,48.22,15
20190601|2019-01-02 19:00,3,47.43,47.51,47.12,47.51,5
20190601|2019-01-02 20:30,3,47.4,47.4,47.4,47.4,1
20190601|2019-01-02 22:00,3,47.26,47.27,47.26,47.27,31
20190601|2019-01-02 22:30,3,47.33,47.33,47.33,47.33,4
20190601|2019-01-02 23:00,3,47.27,47.27,47.2,47.2,2
20190601|2019-01-02 23:30,3,47.23,47.23,47.23,47.23,2
20190601|2019-01-03 02:30,3,47.29,47.4,47.29,47.33,5
20190601|2019-01-03 03:00,3,47.45,47.45,47.45,47.45,1
20190601|2019-01-03 03:30,3,47.75,47.75,47.75,47.75,1
20190601|2019-01-03 04:00,3,47.68,47.68,47.61,47.62,31
20190601|2019-01-03 04:30,3,47.93,47.93,47.85,47.85,13
20190601|2019-01-03 05:00,3,48.08,48.23,48.04,48.23,48
20190601|2019-01-03 05:30,3,48.2,48.2,48.08,48.08,33
20190601|2019-01-03 06:00,3,48.13,48.32,48.13,48.28,31
20190601|2019-01-03 06:30,3,48.33,48.45,48.33,48.45,2
20190601|2019-01-03 07:00,3,48.56,48.91,48.56,48.85,128
20190601|2019-01-03 07:30,3,48.98,48.98,48.76,48.89,97
20190601|2019-01-03 08:00,3,48.87,49.11,48.87,49.11,2
20190601|2019-01-03 08:30,3,49,49,48.36,48.44,66
20190601|2019-01-03 09:00,3,48.41,48.41,47.93,48.19,126
20190601|2019-01-03 09:30,3,48.09,48.09,47.39,47.5,316
20190601|2019-01-03 10:00,3,47.69,48.11,47.69,47.96,126
20190601|2019-01-03 10:30,3,47.74,48.36,47.59,48.36,58
20190601|2019-01-03 11:00,3,48.31,48.41,48.29,48.29,16
20190601|2019-01-03 11:30,3,48.4,48.4,48.4,48.4,3
20190601|2019-01-03 12:00,3,48.33,48.33,48.33,48.33,2
20190601|2019-01-03 12:30,3,48.26,48.26,48.26,48.26,1
20190601|2019-01-03 13:00,3,48.23,48.72,48.23,48.72,16
20190601|2019-01-03 13:30,3,48.71,48.79,48.71,48.73,23
20190601|2019-01-03 15:00,3,48.74,48.75,48.74,48.75,2
20190601|2019-01-03 15:30,3,48.64,48.64,48.26,48.26,10
20190601|2019-01-03 16:00,3,48.55,48.58,48.55,48.58,10
20190601|2019-01-03 16:30,3,48.58,48.58,48.55,48.55,18
20190601|2019-01-03 23:30,4,48.98,48.98,48.98,48.98,2
20190601|2019-01-04 00:00,4,49.02,49.06,49.02,49.06,3
20190601|2019-01-04 00:30,4,49.22,49.38,49.12,49.12,48
20190601|2019-01-04 01:00,4,49.22,49.31,49.22,49.31,33
20190601|2019-01-04 01:30,4,49.32,49.39,49.32,49.39,5
20190601|2019-01-04 02:00,4,49.46,49.69,49.4,49.4,125
20190601|2019-01-04 02:30,4,49.37,49.54,49.36,49.53,90
20190601|2019-01-04 03:00,4,49.48,49.71,49.48,49.51,169
20190601|2019-01-04 03:30,4,49.43,49.54,49.41,49.54,98
20190601|2019-01-04 04:00,4,49.65,49.65,49.59,49.61,66
20190601|2019-01-04 04:30,4,49.65,49.7,49.54,49.54,78
20190601|2019-01-04 05:00,4,49.64,49.88,49.64,49.88,11
20190601|2019-01-04 06:00,4,49.74,49.74,49.71,49.71,20
20190601|2019-01-04 06:30,4,49.57,49.57,49.52,49.57,3
20190601|2019-01-04 07:00,4,49.36,49.86,49.29,49.86,122
20190601|2019-01-04 07:30,4,49.78,49.97,49.59,49.91,81
20190601|2019-01-04 08:00,4,49.65,49.89,49.53,49.76,8
20190601|2019-01-04 08:30,4,49.8,50.5,49.8,50.25,560
20190601|2019-01-04 09:00,4,50.24,50.65,50.13,50.65,36
20190601|2019-01-04 09:30,4,50.7,50.73,50.47,50.47,26
20190601|2019-01-04 10:00,4,50.37,50.61,49.28,49.33,486
20190601|2019-01-04 10:30,4,49.42,49.82,49.42,49.82,45
20190601|2019-01-04 11:00,4,49.48,49.56,49.38,49.56,68
20190601|2019-01-04 11:30,4,49.69,49.69,49.47,49.5,153
20190601|2019-01-04 12:00,4,49.51,49.82,49.51,49.82,2
20190601|2019-01-04 13:00,4,49.59,49.61,49.53,49.57,5
20190601|2019-01-04 13:30,4,49.64,49.66,49.62,49.65,6
20190601|2019-01-04 14:00,4,49.65,49.65,49.65,49.65,4
20190601|2019-01-04 15:00,4,49.82,49.82,49.82,49.82,1
20190601|2019-01-06 18:00,7,50.28,50.31,50.28,50.31,4
20190601|2019-01-07 00:30,7,50.24,50.34,50.24,50.34,19
20190601|2019-01-07 01:00,7,50.32,50.32,50.32,50.32,1
20190601|2019-01-07 01:30,7,50.35,50.46,50.35,50.46,3
20190601|2019-01-07 02:00,7,50.4,50.59,50.4,50.59,9
20190601|2019-01-07 02:30,7,50.57,50.57,50.57,50.57,1
20190601|2019-01-07 03:00,7,50.52,50.52,50.38,50.38,32
20190601|2019-01-07 03:30,7,50.35,50.42,50.34,50.42,12
20190601|2019-01-07 04:00,7,50.8,50.97,50.74,50.97,24
20190601|2019-01-07 04:30,7,50.89,50.89,50.89,50.89,4
20190601|2019-01-07 05:30,7,50.73,50.73,50.73,50.73,18
20190601|2019-01-07 06:00,7,50.75,50.75,50.75,50.75,50
20190601|2019-01-07 06:30,7,50.69,50.69,50.55,50.55,12
20190601|2019-01-07 07:00,7,50.59,50.71,50.59,50.71,4
20190601|2019-01-07 07:30,7,50.63,50.75,50.53,50.75,21
20190601|2019-01-07 08:00,7,50.56,50.56,50.01,50.25,275
20190601|2019-01-07 08:30,7,50.23,50.54,50.18,50.54,47
20190601|2019-01-07 09:00,7,50.67,50.96,50.67,50.87,148
20190601|2019-01-07 09:30,7,50.95,51.28,50.84,51.28,196
20190601|2019-01-07 10:00,7,50.94,50.94,50.78,50.83,14
20190601|2019-01-07 10:30,7,50.86,50.91,50.84,50.84,20
20190601|2019-01-07 11:00,7,50.6,50.6,50.54,50.54,8
20190601|2019-01-07 11:30,7,50.83,50.84,50.83,50.84,2
20190601|2019-01-07 12:00,7,50.7,50.73,50.68,50.71,11
20190601|2019-01-07 12:30,7,50.77,50.91,50.43,50.43,20
20190601|2019-01-07 13:00,7,50.34,50.46,50.01,50.01,871
20190601|2019-01-07 13:30,7,50.08,50.16,50.08,50.16,20
20190601|2019-01-07 14:30,7,50.08,50.08,50.08,50.08,1
20190601|2019-01-07 19:30,8,49.97,49.97,49.97,49.97,1
20190601|2019-01-08 00:30,8,50.12,50.12,50.11,50.11,18
20190601|2019-01-08 02:00,8,50.21,50.21,50.18,50.18,3
20190601|2019-01-08 02:30,8,50.26,50.26,50.26,50.26,1
20190601|2019-01-08 03:00,8,50.33,50.63,50.33,50.62,56
20190601|2019-01-08 03:30,8,50.62,50.62,50.53,50.53,16
20190601|2019-01-08 04:00,8,50.54,50.54,50.5,50.5,3
20190601|2019-01-08 04:30,8,50.81,50.86,50.79,50.79,20
20190601|2019-01-08 05:00,8,50.85,50.86,50.78,50.78,33
20190601|2019-01-08 05:30,8,50.86,50.97,50.86,50.97,11
20190601|2019-01-08 06:00,8,50.64,50.64,50.64,50.64,1
20190601|2019-01-08 06:30,8,50.62,50.62,50.56,50.56,21
20190601|2019-01-08 07:00,8,50.56,50.7,50.56,50.7,12
20190601|2019-01-08 07:30,8,50.89,50.89,50.74,50.74,26
20190601|2019-01-08 08:00,8,50.95,51,50.76,50.82,107
20190601|2019-01-08 08:30,8,50.83,50.96,50.78,50.96,23
20190601|2019-01-08 09:00,8,51.07,51.12,50.64,50.71,111
20190601|2019-01-08 09:30,8,50.75,50.75,50.57,50.75,17
20190601|2019-01-08 10:00,8,50.75,50.98,50.69,50.98,54
20190601|2019-01-08 10:30,8,50.89,51.31,50.74,51.31,68
20190601|2019-01-08 11:00,8,51.35,51.44,51.1,51.2,80
20190601|2019-01-08 11:30,8,51.18,51.18,51.01,51.01,19
20190601|2019-01-08 12:00,8,51.01,51.01,50.75,51,43
20190601|2019-01-08 12:30,8,51,51.31,51,51.31,14
20190601|2019-01-08 13:00,8,51.25,51.41,51.24,51.41,578
20190601|2019-01-08 13:30,8,51.23,51.27,51.16,51.16,278
20190601|2019-01-08 14:00,8,51.27,51.27,51.27,51.27,52
20190601|2019-01-08 14:30,8,51.29,51.29,51.29,51.29,1
20190601|2019-01-08 15:00,8,51.39,51.39,51.23,51.23,2
20190601|2019-01-08 15:30,8,51.39,51.39,51.39,51.39,1
20190601|2019-01-09 01:00,9,51.88,51.88,51.88,51.88,1
20190601|2019-01-09 01:30,9,51.92,51.92,51.92,51.92,2
20190601|2019-01-09 02:00,9,51.96,51.96,51.96,51.96,2
20190601|2019-01-09 02:30,9,51.96,51.96,51.96,51.96,1
20190601|2019-01-09 03:00,9,51.82,51.89,51.78,51.89,31
20190601|2019-01-09 03:30,9,51.87,52.48,51.87,52.48,82
20190601|2019-01-09 04:00,9,52.44,52.48,52.44,52.44,11
20190601|2019-01-09 04:30,9,52.36,52.37,52.35,52.35,16
20190601|2019-01-09 05:00,9,52.33,52.33,52.29,52.31,42
20190601|2019-01-09 05:30,9,52.36,52.39,52.36,52.39,9
20190601|2019-01-09 06:30,9,52.38,52.38,52.34,52.34,9
20190601|2019-01-09 07:00,9,52.55,52.77,52.55,52.69,77
20190601|2019-01-09 07:30,9,52.83,52.84,52.74,52.84,88
20190601|2019-01-09 08:00,9,52.78,52.79,52.78,52.79,14
20190601|2019-01-09 08:30,9,52.84,52.97,52.76,52.84,41
20190601|2019-01-09 09:00,9,52.9,52.99,52.87,52.89,22
20190601|2019-01-09 09:30,9,52.68,52.7,52.21,52.5,327
20190601|2019-01-09 10:00,9,52.63,53.17,52.63,53.17,204
20190601|2019-01-09 10:30,9,53.1,54.02,53.1,53.78,491
20190601|2019-01-09 11:00,9,53.93,53.94,53.37,53.45,146
20190601|2019-01-09 11:30,9,53.51,53.56,53.34,53.56,56
20190601|2019-01-09 12:00,9,53.61,53.76,53.5,53.71,43
20190601|2019-01-09 12:30,9,53.64,53.97,53.64,53.85,37
20190601|2019-01-09 13:00,9,54.03,54.05,53.64,53.9,34
20190601|2019-01-09 13:30,9,53.79,53.81,53.75,53.77,49
20190601|2019-01-09 15:00,9,53.82,53.82,53.82,53.82,1
20190601|2019-01-09 15:30,9,53.7,53.71,53.7,53.71,2
20190601|2019-01-09 19:00,10,53.41,53.41,53.41,53.41,1
20190601|2019-01-09 19:30,10,53.2,53.2,53.2,53.2,10
20190601|2019-01-09 20:30,10,53.34,53.39,53.34,53.39,4
20190601|2019-01-10 01:00,10,53.3,53.3,53.3,53.3,1
20190601|2019-01-10 01:30,10,53.27,53.27,53.25,53.25,2
20190601|2019-01-10 02:00,10,53.15,53.18,53.15,53.18,16
20190601|2019-01-10 02:30,10,53.11,53.21,53.11,53.2,28
20190601|2019-01-10 03:00,10,53.32,53.32,53.17,53.17,23
20190601|2019-01-10 03:30,10,53.09,53.15,53.08,53.15,20
20190601|2019-01-10 04:00,10,53.51,53.74,53.51,53.65,83
20190601|2019-01-10 04:30,10,53.6,53.6,53.44,53.44,14
20190601|2019-01-10 05:00,10,53.46,53.51,53.46,53.49,51
20190601|2019-01-10 06:00,10,53.56,53.57,53.56,53.57,4
20190601|2019-01-10 06:30,10,53.54,53.65,53.54,53.65,19
20190601|2019-01-10 07:00,10,53.74,53.77,53.7,53.7,22
20190601|2019-01-10 07:30,10,53.61,53.61,53.27,53.29,78
20190601|2019-01-10 08:00,10,53.24,53.42,53.23,53.26,60
20190601|2019-01-10 08:30,10,53.28,53.48,53.11,53.2,668
20190601|2019-01-10 09:00,10,53.25,53.54,53.24,53.5,596
20190601|2019-01-10 09:30,10,53.62,53.86,53.49,53.74,48
20190601|2019-01-10 10:00,10,53.71,54.21,53.7,54.14,294
20190601|2019-01-10 10:30,10,53.76,53.81,53.69,53.81,52
20190601|2019-01-10 11:00,10,53.93,53.93,53.82,53.83,8
20190601|2019-01-10 11:30,10,53.89,53.94,53.81,53.83,41
20190601|2019-01-10 12:00,10,53.83,53.85,53.7,53.85,9
20190601|2019-01-10 12:30,10,53.9,53.97,53.76,53.86,8
20190601|2019-01-10 13:00,10,53.89,54.21,53.8,54.21,122
20190601|2019-01-10 13:30,10,54.19,54.3,54.12,54.12,49
20190601|2019-01-10 14:00,10,54.11,54.11,54.11,54.11,11
20190601|2019-01-10 15:30,10,53.89,53.89,53.79,53.79,9
20190601|2019-01-10 16:00,10,53.73,53.73,53.73,53.73,1
20190601|2019-01-10 19:00,11,53.74,53.74,53.74,53.74,1
20190601|2019-01-10 19:30,11,53.78,53.78,53.78,53.78,11
20190601|2019-01-10 22:30,11,53.98,53.98,53.98,53.98,1
20190601|2019-01-10 23:30,11,54.04,54.1,54.04,54.1,14
20190601|2019-01-11 01:00,11,54.11,54.24,54.11,54.18,16
20190601|2019-01-11 02:00,11,54.4,54.64,54.38,54.6,155
20190601|2019-01-11 02:30,11,54.61,54.61,54.52,54.54,6
20190601|2019-01-11 03:00,11,54.68,54.8,54.66,54.8,25
20190601|2019-01-11 03:30,11,54.72,54.76,54.63,54.63,43
20190601|2019-01-11 04:30,11,54.5,54.55,54.46,54.55,39
20190601|2019-01-11 05:00,11,54.47,54.47,54.46,54.46,8
20190601|2019-01-11 05:30,11,54.37,54.37,54.37,54.37,8
20190601|2019-01-11 06:00,11,54.33,54.39,54.33,54.39,8
20190601|2019-01-11 06:30,11,54.33,54.33,54.21,54.21,6
20190601|2019-01-11 07:00,11,54.04,54.04,53.63,53.88,70
20190601|2019-01-11 07:30,11,53.94,53.94,53.31,53.49,27
20190601|2019-01-11 08:00,11,53.49,53.63,53.35,53.63,15
20190601|2019-01-11 08:30,11,53.38,53.39,52.76,53.04,942
20190601|2019-01-11 09:00,11,53.14,53.36,53.08,53.19,35
20190601|2019-01-11 09:30,11,53.44,53.71,53.44,53.71,334
20190601|2019-01-11 10:00,11,53.71,53.84,53.2,53.2,393
20190601|2019-01-11 10:30,11,53.41,53.52,53.26,53.26,18
20190601|2019-01-11 11:00,11,53.36,53.36,53.17,53.24,6
20190601|2019-01-11 11:30,11,53.26,53.3,53.26,53.3,2
20190601|2019-01-11 12:00,11,53.04,53.04,52.76,52.99,92
20190601|2019-01-11 13:00,11,53.1,53.14,52.93,53.14,219
20190601|2019-01-11 13:30,11,53.15,53.19,53.15,53.18,281
20190601|2019-01-11 16:00,11,53.17,53.17,53.17,53.17,5
20190601|2019-01-13 21:00,14,52.64,52.64,52.61,52.61,4
20190601|2019-01-13 22:30,14,52.48,52.48,52.48,52.48,1
20190601|2019-01-13 23:30,14,52.45,52.45,52.45,52.45,1
20190601|2019-01-14 02:30,14,52.15,52.15,52.12,52.12,5
20190601|2019-01-14 03:00,14,52.31,52.67,52.31,52.67,7
20190601|2019-01-14 03:30,14,52.61,52.61,52.56,52.56,4
20190601|2019-01-14 04:00,14,52.14,52.14,52.13,52.13,3
20190601|2019-01-14 04:30,14,52.22,52.22,52.22,52.22,1
20190601|2019-01-14 05:30,14,52.42,52.45,52.34,52.34,46
20190601|2019-01-14 06:00,14,52.52,52.65,52.52,52.65,6
20190601|2019-01-14 06:30,14,52.63,52.64,52.63,52.64,2
20190601|2019-01-14 07:00,14,52.68,52.68,52.35,52.35,12
20190601|2019-01-14 07:30,14,52.45,52.53,52.24,52.51,20
20190601|2019-01-14 08:00,14,52.56,52.81,52.45,52.76,34
20190601|2019-01-14 08:30,14,52.65,52.86,52.65,52.73,36
20190601|2019-01-14 09:00,14,52.77,53.18,52.77,53.13,69
20190601|2019-01-14 09:30,14,53.1,53.15,52.85,52.93,20
20190601|2019-01-14 10:00,14,52.84,52.87,52.67,52.87,7
20190601|2019-01-14 10:30,14,52.86,52.96,52.64,52.64,4
20190601|2019-01-14 11:00,14,52.71,52.71,52.67,52.69,4
20190601|2019-01-14 11:30,14,52.65,52.65,52.47,52.56,8
20190601|2019-01-14 12:00,14,52.67,52.67,52.67,52.67,1
20190601|2019-01-14 12:30,14,52.76,52.79,52.56,52.56,4
20190601|2019-01-14 13:00,14,52.54,52.54,51.82,51.96,102
20190601|2019-01-14 14:00,14,52.09,52.09,52.09,52.09,1
20190601|2019-01-14 14:30,14,52.1,52.1,52.1,52.1,1
20190601|2019-01-14 15:30,14,52.17,52.19,52.17,52.19,2
20190601|2019-01-14 19:30,15,52.58,52.58,52.58,52.58,2
20190601|2019-01-15 00:30,15,52.63,52.63,52.63,52.63,19
20190601|2019-01-15 02:00,15,52.4,52.4,52.4,52.4,7
20190601|2019-01-15 02:30,15,52.32,52.32,52.21,52.21,20
20190601|2019-01-15 03:00,15,52.2,52.2,52.2,52.2,1
20190601|2019-01-15 03:30,15,52.36,52.37,52.36,52.37,14
20190601|2019-01-15 04:00,15,52.35,52.35,52.22,52.22,3
20190601|2019-01-15 04:30,15,52.27,52.54,52.27,52.54,11
20190601|2019-01-15 05:00,15,52.63,52.81,52.62,52.77,45
20190601|2019-01-15 05:30,15,52.68,52.68,52.56,52.56,5
20190601|2019-01-15 06:00,15,52.49,52.54,52.41,52.54,12
20190601|2019-01-15 06:30,15,52.53,52.53,52.53,52.53,1
20190601|2019-01-15 07:00,15,52.68,52.81,52.68,52.68,25
20190601|2019-01-15 07:30,15,52.63,52.7,52.59,52.59,4
20190601|2019-01-15 08:00,15,52.54,53.02,52.53,52.84,64
20190601|2019-01-15 08:30,15,53,53.34,52.99,53.13,93
20190601|2019-01-15 09:00,15,53.16,53.24,53.05,53.05,24
20190601|2019-01-15 09:30,15,53.14,53.52,53.14,53.32,108
20190601|2019-01-15 10:00,15,53.16,53.16,53.05,53.11,12
20190601|2019-01-15 10:30,15,53.03,53.16,52.94,53.11,82
20190601|2019-01-15 11:00,15,53.12,53.17,53.12,53.16,4
20190601|2019-01-15 11:30,15,53.31,53.31,53.15,53.19,5
20190601|2019-01-15 12:00,15,53.3,53.3,53.2,53.28,74
20190601|2019-01-15 12:30,15,53.34,53.35,53.28,53.34,8
20190601|2019-01-15 13:00,15,53.26,53.62,53.26,53.45,36
20190601|2019-01-15 13:30,15,53.25,53.25,53.19,53.24,38
20190601|2019-01-15 14:30,15,53.5,53.5,53.5,53.5,2
20190601|2019-01-15 15:00,15,53.5,53.5,53.5,53.5,1
20190601|2019-01-15 15:30,15,53.4,53.46,53.34,53.4,22
20190601|2019-01-15 19:00,16,53.19,53.19,53.14,53.16,12
20190601|2019-01-16 00:00,16,53.7,53.7,53.7,53.7,1
20190601|2019-01-16 01:00,16,53.59,53.59,53.59,53.59,1
20190601|2019-01-16 02:00,16,53.51,53.51,53.51,53.51,2
20190601|2019-01-16 02:30,16,53.64,53.8,53.6,53.8,24
20190601|2019-01-16 03:00,16,53.72,53.72,53.54,53.54,27
20190601|2019-01-16 03:30,16,53.47,53.47,53.42,53.42,2
20190601|2019-01-16 04:30,16,53.33,53.34,53.24,53.24,71
20190601|2019-01-16 05:30,16,53.12,53.12,52.98,53.07,9
20190601|2019-01-16 06:00,16,53.08,53.08,53.01,53.01,28
20190601|2019-01-16 06:30,16,52.95,52.97,52.9,52.97,11
20190601|2019-01-16 07:00,16,53.08,53.08,52.92,52.92,32
20190601|2019-01-16 07:30,16,53.03,53.03,52.97,53,13
20190601|2019-01-16 08:00,16,52.86,53.29,52.84,53.27,32
20190601|2019-01-16 08:30,16,53.41,53.55,53.25,53.51,43
20190601|2019-01-16 09:00,16,53.6,53.6,53.51,53.56,44
20190601|2019-01-16 09:30,16,53.55,53.71,52.87,53.08,158
20190601|2019-01-16 10:00,16,52.94,53.5,52.69,53.5,133
20190601|2019-01-16 10:30,16,53.34,53.65,53.33,53.43,70
20190601|2019-01-16 11:00,16,53.34,53.34,53.22,53.22,76
20190601|2019-01-16 11:30,16,53.26,53.3,53.2,53.2,32
20190601|2019-01-16 12:00,16,53.34,53.38,53.28,53.28,7
20190601|2019-01-16 12:30,16,53.27,53.36,53.24,53.35,29
20190601|2019-01-16 13:00,16,53.41,53.78,53.28,53.78,208
20190601|2019-01-16 13:30,16,53.77,53.78,53.65,53.65,40
20190601|2019-01-16 14:00,16,53.89,53.89,53.86,53.86,4
20190601|2019-01-16 14:30,16,53.81,53.82,53.78,53.78,5
20190601|2019-01-16 15:30,16,53.79,53.79,53.79,53.79,2
20190601|2019-01-16 19:30,17,53.36,53.36,53.26,53.32,20
20190601|2019-01-16 23:00,17,53.43,53.43,53.42,53.42,9
20190601|2019-01-17 01:30,17,53.3,53.34,53.3,53.34,18
20190601|2019-01-17 02:00,17,53.26,53.26,53.26,53.26,1
20190601|2019-01-17 02:30,17,53.2,53.2,53.2,53.2,5
20190601|2019-01-17 03:00,17,53.44,53.45,53.31,53.38,48
20190601|2019-01-17 03:30,17,53.32,53.32,53.12,53.15,39
20190601|2019-01-17 04:00,17,53.22,53.27,53.22,53.26,64
20190601|2019-01-17 04:30,17,53.17,53.17,53.17,53.17,1
20190601|2019-01-17 05:00,17,53.17,53.25,53.17,53.25,27
20190601|2019-01-17 05:30,17,53.06,53.06,52.94,53.05,114
20190601|2019-01-17 06:00,17,52.92,52.92,52.73,52.75,35
20190601|2019-01-17 06:30,17,52.72,52.77,52.67,52.69,31
20190601|2019-01-17 07:00,17,52.61,52.75,52.53,52.75,37
20190601|2019-01-17 07:30,17,52.74,52.91,52.74,52.91,25
20190601|2019-01-17 08:00,17,52.84,53.07,52.83,53.02,18
20190601|2019-01-17 08:30,17,53.09,53.25,53.09,53.21,59
20190601|2019-01-17 09:00,17,53.02,53.08,52.72,53.04,96
20190601|2019-01-17 09:30,17,53.04,53.15,52.6,52.73,202
20190601|2019-01-17 10:00,17,52.74,53.2,52.54,53.2,357
20190601|2019-01-17 10:30,17,53.09,53.22,53.03,53.03,8
20190601|2019-01-17 11:00,17,53.2,53.47,53.16,53.31,420
20190601|2019-01-17 11:30,17,53.31,53.47,53.26,53.26,58
20190601|2019-01-17 12:00,17,53.37,53.57,53.36,53.57,24
20190601|2019-01-17 12:30,17,53.46,53.47,53.38,53.43,16
20190601|2019-01-17 13:00,17,53.45,53.62,53.45,53.52,49
20190601|2019-01-17 13:30,17,53.56,53.94,53.56,53.76,191
20190601|2019-01-17 14:00,17,53.72,53.85,53.65,53.85,21
20190601|2019-01-17 14:30,17,53.63,53.63,53.62,53.62,3
20190601|2019-01-17 15:30,17,53.58,53.58,53.58,53.58,1
20190601|2019-01-17 19:00,18,53.93,53.93,53.93,53.93,1
20190601|2019-01-17 20:30,18,53.94,53.94,53.94,53.94,1
20190601|2019-01-18 00:00,18,54.13,54.13,54.13,54.13,8
20190601|2019-01-18 01:00,18,54.06,54.06,53.97,53.97,12
20190601|2019-01-18 02:00,18,54.07,54.07,53.81,53.81,28
20190601|2019-01-18 02:30,18,53.87,53.87,53.87,53.87,8
20190601|2019-01-18 03:30,18,53.93,53.95,53.93,53.95,2
20190601|2019-01-18 04:00,18,54.04,54.05,54.04,54.05,2
20190601|2019-01-18 04:30,18,54.25,54.28,54.18,54.19,33
20190601|2019-01-18 05:00,18,54.16,54.16,54.08,54.08,2
20190601|2019-01-18 05:30,18,54.19,54.28,54.06,54.28,32
20190601|2019-01-18 06:00,18,54.12,54.12,53.99,54,75
20190601|2019-01-18 06:30,18,53.92,53.96,53.92,53.96,7
20190601|2019-01-18 07:00,18,54.19,54.19,53.99,53.99,8
20190601|2019-01-18 07:30,18,54.02,54.22,54.01,54.2,9
20190601|2019-01-18 08:00,18,54.13,54.13,53.94,54.06,36
20190601|2019-01-18 08:30,18,53.96,54.03,53.81,53.85,45
20190601|2019-01-18 09:00,18,53.92,54.91,53.91,54.66,338
20190601|2019-01-18 09:30,18,54.76,55.15,54.76,55.04,61
20190601|2019-01-18 10:00,18,55.04,55.12,54.82,54.82,22
20190601|2019-01-18 10:30,18,54.81,54.96,54.76,54.84,50
20190601|2019-01-18 11:00,18,54.87,54.88,54.76,54.78,69
20190601|2019-01-18 11:30,18,54.74,54.83,54.66,54.83,8
20190601|2019-01-18 12:00,18,54.87,54.97,54.83,54.95,30
20190601|2019-01-18 12:30,18,54.98,55.03,54.85,54.96,18
20190601|2019-01-18 13:00,18,55.03,55.03,54.9,55,30
20190601|2019-01-18 13:30,18,54.97,55.08,54.97,55.03,6
20190601|2019-01-18 14:00,18,54.98,54.98,54.98,54.98,1
20190601|2019-01-18 14:30,18,54.94,54.94,54.94,54.94,3
20190601|2019-01-18 15:00,18,54.9,54.91,54.88,54.88,6
20190601|2019-01-18 15:30,18,55.02,55.05,54.87,54.87,5
20190601|2019-01-20 17:00,21,54.57,54.57,54.57,54.57,2
20190601|2019-01-20 18:00,21,54.57,54.57,54.57,54.57,2
20190601|2019-01-20 19:00,21,54.79,54.79,54.79,54.79,1
20190601|2019-01-20 20:00,21,54.83,54.83,54.83,54.83,1
20190601|2019-01-20 20:30,21,55.09,55.09,55.05,55.05,5
20190601|2019-01-21 00:30,21,55.07,55.07,55.07,55.07,6
20190601|2019-01-21 01:00,21,55.08,55.08,55.08,55.08,1
20190601|2019-01-21 01:30,21,55.04,55.04,55.04,55.04,1
20190601|2019-01-21 02:00,21,54.74,54.74,54.74,54.74,1
20190601|2019-01-21 02:30,21,54.78,54.79,54.78,54.78,7
20190601|2019-01-21 03:00,21,54.82,54.94,54.78,54.84,48
20190601|2019-01-21 03:30,21,54.8,54.81,54.8,54.8,19
20190601|2019-01-21 04:00,21,55.02,55.02,55.02,55.02,1
20190601|2019-01-21 04:30,21,55.02,55.02,54.89,54.89,7
20190601|2019-01-21 05:00,21,54.85,54.85,54.85,54.85,2
20190601|2019-01-21 05:30,21,54.88,54.88,54.87,54.88,30
20190601|2019-01-21 06:00,21,54.98,55.07,54.98,55.07,68
20190601|2019-01-21 06:30,21,54.98,54.98,54.95,54.95,24
20190601|2019-01-21 07:00,21,55.04,55.15,55.04,55.15,28
20190601|2019-01-21 07:30,21,55.15,55.15,55.15,55.15,8
20190601|2019-01-21 08:00,21,55.15,55.26,55.14,55.21,11
20190601|2019-01-21 08:30,21,55.31,55.31,55.17,55.22,32
20190601|2019-01-21 09:00,21,55.35,55.45,55.2,55.2,16
20190601|2019-01-21 09:30,21,55.24,55.25,55.13,55.17,41
20190601|2019-01-21 10:00,21,55.13,55.2,54.87,54.87,77
20190601|2019-01-21 10:30,21,54.86,55,54.77,54.99,101
20190601|2019-01-21 11:00,21,55.01,55.12,55.01,55.12,3
20190601|2019-01-21 11:30,21,55.16,55.16,55.16,55.16,1
20190601|2019-01-21 12:00,21,54.98,54.98,54.98,54.98,1
20190601|2019-01-21 12:30,21,54.91,54.91,54.91,54.91,1
20190601|2019-01-21 13:00,21,55.1,55.1,55.07,55.07,2
20190601|2019-01-21 13:30,21,55.12,55.12,55.12,55.12,1
20190601|2019-01-21 14:30,21,55.13,55.13,55.13,55.13,1
20190601|2019-01-21 15:00,21,55.13,55.13,55.13,55.13,5
20190601|2019-01-21 15:30,21,55.1,55.1,55.1,55.1,1
20190601|2019-01-21 19:30,22,54.79,54.79,54.79,54.79,1
20190601|2019-01-21 20:00,22,54.78,54.78,54.78,54.78,1
20190601|2019-01-21 22:00,22,54.57,54.57,54.57,54.57,2
20190601|2019-01-21 23:30,22,54.44,54.5,54.44,54.5,9
20190601|2019-01-22 00:30,22,54.5,54.5,54.5,54.5,3
20190601|2019-01-22 01:00,22,54.67,54.67,54.67,54.67,20
20190601|2019-01-22 02:30,22,54.52,54.56,54.44,54.45,10
20190601|2019-01-22 03:00,22,54.36,54.36,54.23,54.23,11
20190601|2019-01-22 03:30,22,54.31,54.31,54.31,54.31,1
20190601|2019-01-22 04:00,22,54.35,54.35,54.26,54.28,7
20190601|2019-01-22 05:00,22,54.08,54.08,53.93,53.98,38
20190601|2019-01-22 05:30,22,53.97,53.97,53.97,53.97,5
20190601|2019-01-22 06:00,22,53.97,54.06,53.97,54.06,34
20190601|2019-01-22 06:30,22,54.15,54.15,54.05,54.06,107
20190601|2019-01-22 07:00,22,54.18,54.31,54.18,54.31,23
20190601|2019-01-22 07:30,22,53.98,53.98,53.91,53.98,17
20190601|2019-01-22 08:00,22,53.87,54.03,53.87,53.91,22
20190601|2019-01-22 08:30,22,54,54,53.7,53.74,37
20190601|2019-01-22 09:00,22,53.71,53.71,53.19,53.33,175
20190601|2019-01-22 09:30,22,53.28,53.37,53.28,53.37,12
20190601|2019-01-22 10:00,22,53.39,53.63,53.39,53.59,8
20190601|2019-01-22 10:30,22,53.45,53.45,53.45,53.45,1
20190601|2019-01-22 11:00,22,53.65,53.69,53.65,53.69,2
20190601|2019-01-22 11:30,22,53.65,53.65,53.62,53.62,4
20190601|2019-01-22 12:00,22,53.49,53.6,53.35,53.6,22
20190601|2019-01-22 12:30,22,53.68,53.77,53.66,53.77,4
20190601|2019-01-22 13:00,22,53.79,54.18,53.79,54.18,112
20190601|2019-01-22 13:30,22,54.13,54.14,53.95,53.98,13
20190601|2019-01-22 14:00,22,53.98,54.02,53.95,54.02,3
20190601|2019-01-22 14:30,22,54.14,54.18,54.06,54.09,6
20190601|2019-01-22 20:00,23,54.18,54.18,54.18,54.18,1
20190601|2019-01-22 23:30,23,54.16,54.27,54.16,54.27,4
20190601|2019-01-23 00:00,23,54.25,54.4,54.25,54.4,23
20190601|2019-01-23 00:30,23,54.4,54.4,54.4,54.4,1
20190601|2019-01-23 01:30,23,54.4,54.4,54.4,54.4,1
20190601|2019-01-23 02:00,23,54.22,54.22,54.22,54.22,1
20190601|2019-01-23 02:30,23,54.19,54.19,54.18,54.18,11
20190601|2019-01-23 03:00,23,53.92,54,53.88,54,17
20190601|2019-01-23 04:00,23,54.46,54.57,54.46,54.57,13
20190601|2019-01-23 04:30,23,54.57,54.57,54.57,54.57,1
20190601|2019-01-23 05:30,23,54.49,54.51,54.49,54.51,2
20190601|2019-01-23 06:00,23,54.56,54.59,54.56,54.59,6
20190601|2019-01-23 06:30,23,54.57,54.57,54.56,54.56,11
20190601|2019-01-23 07:00,23,54.66,54.68,54.66,54.68,2
20190601|2019-01-23 07:30,23,54.47,54.47,54.24,54.45,38
20190601|2019-01-23 08:00,23,54.29,54.35,54.23,54.32,11
20190601|2019-01-23 08:30,23,54.34,54.38,53.97,54.01,57
20190601|2019-01-23 09:00,23,53.9,54.15,53.79,54.02,154
20190601|2019-01-23 09:30,23,53.95,54.06,53.88,53.9,30
20190601|2019-01-23 10:00,23,53.99,54.22,53.49,53.6,77
20190601|2019-01-23 10:30,23,53.6,53.61,52.98,53.04,122
20190601|2019-01-23 11:00,23,53.01,53.33,53.01,53.31,24
20190601|2019-01-23 11:30,23,53.29,53.4,53.29,53.4,6
20190601|2019-01-23 12:00,23,53.41,53.47,53.41,53.47,2
20190601|2019-01-23 12:30,23,53.37,53.4,53.37,53.39,3
20190601|2019-01-23 13:00,23,53.25,53.75,53.25,53.75,59
20190601|2019-01-23 13:30,23,53.74,53.75,53.7,53.75,10
20190601|2019-01-23 14:00,23,53.84,53.84,53.84,53.84,2
20190601|2019-01-23 14:30,23,53.78,53.87,53.78,53.87,2
20190601|2019-01-23 15:30,23,53.77,53.8,53.38,53.5,35
20190601|2019-01-23 19:30,24,53.44,53.44,53.44,53.44,10
20190601|2019-01-24 00:30,24,53.4,53.47,53.4,53.47,50
20190601|2019-01-24 01:30,24,53.51,53.51,53.5,53.5,6
20190601|2019-01-24 02:00,24,53.31,53.33,53.29,53.29,77
20190601|2019-01-24 02:30,24,53.25,53.38,53.23,53.37,9
20190601|2019-01-24 03:00,24,53.58,53.75,53.58,53.73,17
20190601|2019-01-24 03:30,24,53.71,53.93,53.7,53.85,20
20190601|2019-01-24 04:00,24,53.87,53.92,53.87,53.92,21
20190601|2019-01-24 05:00,24,53.6,53.6,53.54,53.55,7
20190601|2019-01-24 05:30,24,53.36,53.45,53.32,53.43,29
20190601|2019-01-24 06:00,24,53.42,53.47,53.15,53.17,85
20190601|2019-01-24 06:30,24,53.17,53.31,53.17,53.26,13
20190601|2019-01-24 07:00,24,53.33,53.38,53.26,53.38,29
20190601|2019-01-24 07:30,24,53.37,53.38,53.21,53.28,15
20190601|2019-01-24 08:00,24,53.34,53.69,53.34,53.67,54
20190601|2019-01-24 08:30,24,53.7,53.77,53.66,53.77,25
20190601|2019-01-24 09:00,24,53.72,53.83,53.6,53.83,115
20190601|2019-01-24 09:30,24,53.71,53.87,53.71,53.81,31
20190601|2019-01-24 10:00,24,53.62,54.16,53.6,53.97,248
20190601|2019-01-24 10:30,24,53.91,54.34,53.91,54.2,61
20190601|2019-01-24 11:00,24,54.16,54.21,54.06,54.06,8
20190601|2019-01-24 11:30,24,54.12,54.19,54.09,54.09,8
20190601|2019-01-24 12:00,24,54.1,54.18,54.1,54.18,6
20190601|2019-01-24 12:30,24,54.15,54.4,54.15,54.16,57
20190601|2019-01-24 13:00,24,54.15,54.2,53.95,54.14,9
20190601|2019-01-24 15:00,24,54.09,54.09,54.08,54.08,3
20190601|2019-01-24 20:00,25,54.41,54.51,54.41,54.51,3
20190601|2019-01-24 20:30,25,54.83,54.83,54.83,54.83,1
20190601|2019-01-25 00:00,25,54.79,54.79,54.78,54.78,6
20190601|2019-01-25 01:00,25,54.65,54.68,54.65,54.68,13
20190601|2019-01-25 02:30,25,54.55,54.71,54.55,54.65,8
20190601|2019-01-25 03:30,25,54.33,54.33,54.26,54.26,2
20190601|2019-01-25 04:30,25,54.23,54.23,54.23,54.23,1
20190601|2019-01-25 05:00,25,54.28,54.28,54.23,54.23,7
20190601|2019-01-25 05:30,25,54.08,54.13,54.08,54.13,8
20190601|2019-01-25 06:00,25,54.08,54.08,53.97,54.02,108
20190601|2019-01-25 06:30,25,53.97,53.97,53.95,53.96,34
20190601|2019-01-25 07:00,25,54.22,54.33,54.22,54.22,7
20190601|2019-01-25 07:30,25,54.22,54.22,54.1,54.1,2
20190601|2019-01-25 08:00,25,54.1,54.39,54.09,54.38,31
20190601|2019-01-25 08:30,25,54.3,54.57,54.18,54.48,44
20190601|2019-01-25 09:00,25,54.3,54.3,54.24,54.24,3
20190601|2019-01-25 09:30,25,54.17,54.3,54.16,54.27,4
20190601|2019-01-25 10:00,25,54.35,54.45,54.28,54.38,56
20190601|2019-01-25 10:30,25,54.42,54.57,54.42,54.57,20
20190601|2019-01-25 11:00,25,54.55,54.55,54.55,54.55,1
20190601|2019-01-25 11:30,25,54.68,54.68,54.43,54.57,11
20190601|2019-01-25 12:00,25,54.53,54.56,54.53,54.56,3
20190601|2019-01-25 12:30,25,54.63,54.72,54.62,54.71,10
20190601|2019-01-25 13:00,25,54.68,54.77,54.6,54.63,19
20190601|2019-01-25 13:30,25,54.61,54.61,54.61,54.61,1
20190601|2019-01-25 15:30,25,54.53,54.53,54.48,54.48,2
20190601|2019-01-27 21:00,28,54.38,54.38,54.33,54.33,55
20190601|2019-01-27 23:30,28,54.22,54.22,54.22,54.22,1
20190601|2019-01-28 00:30,28,53.9,53.98,53.9,53.96,16
20190601|2019-01-28 01:00,28,53.98,53.98,53.98,53.98,1
20190601|2019-01-28 02:00,28,53.82,53.88,53.82,53.88,3
20190601|2019-01-28 02:30,28,53.75,53.78,53.75,53.78,8
20190601|2019-01-28 03:00,28,53.79,53.79,53.6,53.65,6
20190601|2019-01-28 03:30,28,53.61,53.61,53.61,53.61,1
20190601|2019-01-28 04:00,28,53.73,53.73,53.63,53.63,19
20190601|2019-01-28 04:30,28,53.7,53.72,53.7,53.71,35
20190601|2019-01-28 05:00,28,53.7,53.8,53.7,53.79,19
20190601|2019-01-28 05:30,28,53.84,53.87,53.74,53.74,24
20190601|2019-01-28 06:00,28,53.87,53.87,53.87,53.87,1
20190601|2019-01-28 07:00,28,53.63,53.63,53.63,53.63,1
20190601|2019-01-28 07:30,28,53.65,53.73,53.54,53.73,24
20190601|2019-01-28 08:00,28,53.62,53.65,53.12,53.12,89
20190601|2019-01-28 08:30,28,53.1,53.22,52.97,53.03,154
20190601|2019-01-28 09:00,28,52.99,53.14,52.99,53.01,26
20190601|2019-01-28 09:30,28,52.95,53.02,52.74,52.93,38
20190601|2019-01-28 10:00,28,52.88,52.88,52.65,52.65,51
20190601|2019-01-28 10:30,28,52.52,52.57,52.35,52.56,43
20190601|2019-01-28 11:00,28,52.65,52.66,52.58,52.66,11
20190601|2019-01-28 11:30,28,52.6,52.6,52.6,52.6,1
20190601|2019-01-28 12:30,28,52.75,52.77,52.73,52.77,3
20190601|2019-01-28 13:00,28,52.85,53.08,52.79,53.01,47
20190601|2019-01-28 13:30,28,52.99,53.01,52.99,52.99,17
20190601|2019-01-28 14:00,28,53.02,53.1,53.02,53.1,31
20190601|2019-01-28 14:30,28,53.16,53.16,53.14,53.14,7
20190601|2019-01-28 15:00,28,53.19,53.19,53.19,53.19,1
20190601|2019-01-28 15:30,28,53.14,53.14,53.02,53.05,138
20190601|2019-01-28 16:00,28,52.98,53,52.96,53,47
20190601|2019-01-28 16:30,28,53,53.05,53,53.05,48
20190601|2019-01-28 20:00,29,53.11,53.11,53.09,53.09,2
20190601|2019-01-29 00:00,29,53.42,53.42,53.42,53.42,2
20190601|2019-01-29 00:30,29,53.21,53.21,53.21,53.21,2
20190601|2019-01-29 01:00,29,53.19,53.19,53.19,53.19,3
20190601|2019-01-29 01:30,29,53.1,53.1,53.04,53.04,5
20190601|2019-01-29 02:00,29,52.89,52.89,52.89,52.89,1
20190601|2019-01-29 02:30,29,53.08,53.08,53.08,53.08,1
20190601|2019-01-29 03:00,29,53.2,53.35,53.2,53.35,11
20190601|2019-01-29 03:30,29,53.43,53.53,53.34,53.53,44
20190601|2019-01-29 04:00,29,53.52,53.52,53.41,53.41,9
20190601|2019-01-29 05:30,29,53.43,53.43,53.43,53.43,1
20190601|2019-01-29 06:00,29,53.34,53.34,53.34,53.34,1
20190601|2019-01-29 06:30,29,53.52,53.54,53.52,53.54,4
20190601|2019-01-29 07:30,29,53.52,53.55,53.39,53.49,7
20190601|2019-01-29 08:00,29,53.57,54,53.57,53.97,106
20190601|2019-01-29 08:30,29,54.03,54.44,54.02,54.39,170
20190601|2019-01-29 09:00,29,54.44,54.85,54.44,54.57,190
20190601|2019-01-29 09:30,29,54.55,54.6,54.19,54.35,48
20190601|2019-01-29 10:00,29,54.31,54.37,54.06,54.33,20
20190601|2019-01-29 10:30,29,54.34,54.43,54.34,54.38,16
20190601|2019-01-29 11:00,29,54.41,54.41,54.31,54.31,3
20190601|2019-01-29 11:30,29,54.47,54.47,54.47,54.47,1
20190601|2019-01-29 12:00,29,54.38,54.38,54.28,54.3,18
20190601|2019-01-29 12:30,29,54.22,54.39,54.21,54.36,11
20190601|2019-01-29 13:00,29,54.35,54.4,54.14,54.26,29
20190601|2019-01-29 13:30,29,54.18,54.18,54.06,54.06,2
20190601|2019-01-29 14:30,29,54.11,54.11,54.11,54.11,4
20190601|2019-01-29 15:00,29,54.13,54.13,54.13,54.13,1
20190601|2019-01-29 21:00,30,54.21,54.43,54.21,54.43,2
20190601|2019-01-29 22:00,30,54.46,54.52,54.46,54.52,3
20190601|2019-01-30 02:00,30,54.21,54.21,54.21,54.21,1
20190601|2019-01-30 02:30,30,54.31,54.36,54.31,54.31,11
20190601|2019-01-30 03:00,30,54.45,54.45,54.18,54.28,4
20190601|2019-01-30 03:30,30,54.21,54.33,54.21,54.32,4
20190601|2019-01-30 04:00,30,54.43,54.53,54.43,54.53,12
20190601|2019-01-30 04:30,30,54.7,54.7,54.7,54.7,1
20190601|2019-01-30 05:00,30,54.65,54.69,54.65,54.66,18
20190601|2019-01-30 05:30,30,54.71,54.91,54.69,54.76,86
20190601|2019-01-30 06:00,30,54.78,54.78,54.75,54.75,3
20190601|2019-01-30 06:30,30,54.85,54.85,54.75,54.83,4
20190601|2019-01-30 07:00,30,54.78,54.78,54.71,54.71,2
20190601|2019-01-30 07:30,30,54.78,54.94,54.71,54.71,34
20190601|2019-01-30 08:00,30,54.74,54.89,54.59,54.85,37
20190601|2019-01-30 08:30,30,54.88,54.92,54.7,54.74,13
20190601|2019-01-30 09:00,30,54.79,54.83,54.76,54.76,13
20190601|2019-01-30 09:30,30,54.73,55.32,54.73,55.32,275
20190601|2019-01-30 10:00,30,55.43,55.61,55.3,55.3,80
20190601|2019-01-30 10:30,30,55.28,55.65,55.28,55.63,53
20190601|2019-01-30 11:00,30,55.67,55.69,55.51,55.57,14
20190601|2019-01-30 11:30,30,55.51,55.58,55.46,55.5,8
20190601|2019-01-30 12:00,30,55.43,55.43,55.35,55.36,6
20190601|2019-01-30 12:30,30,55.34,55.34,55.15,55.18,58
20190601|2019-01-30 13:00,30,55.2,55.42,55,55,57
20190601|2019-01-30 13:30,30,55.02,55.02,55.02,55.02,1
20190601|2019-01-30 14:00,30,55.07,55.08,55,55,3
20190601|2019-01-30 16:30,30,55.09,55.09,55.09,55.09,60
20190601|2019-01-30 21:30,31,55.38,55.38,55.38,55.38,1
20190601|2019-01-31 02:00,31,55.26,55.26,55.26,55.26,2
20190601|2019-01-31 02:30,31,55.25,55.25,55.25,55.25,1
20190601|2019-01-31 03:00,31,55.12,55.12,55.12,55.12,1
20190601|2019-01-31 03:30,31,55.05,55.05,54.78,54.93,25
20190601|2019-01-31 04:00,31,55.1,55.1,55.02,55.02,14
20190601|2019-01-31 04:30,31,55.02,55.02,54.94,54.94,21
20190601|2019-01-31 05:00,31,54.96,54.96,54.95,54.95,20
20190601|2019-01-31 05:30,31,55.13,55.13,55.13,55.13,1
20190601|2019-01-31 06:00,31,55.15,55.28,55.15,55.21,6
20190601|2019-01-31 06:30,31,55.08,55.08,54.99,54.99,4
20190601|2019-01-31 07:00,31,55.07,55.09,55.07,55.09,16
20190601|2019-01-31 07:30,31,55.15,55.15,55.15,55.15,11
20190601|2019-01-31 08:00,31,55.24,55.49,55.24,55.48,50
20190601|2019-01-31 08:30,31,55.52,55.88,55.52,55.79,76
20190601|2019-01-31 09:00,31,55.79,56.02,55.73,55.84,94
20190601|2019-01-31 09:30,31,55.87,56.06,55.84,55.99,26
20190601|2019-01-31 10:00,31,55.99,55.99,55.74,55.95,67
20190601|2019-01-31 10:30,31,55.89,56.05,55.86,55.98,45
20190601|2019-01-31 11:00,31,55.9,55.9,55.61,55.66,22
20190601|2019-01-31 11:30,31,55.61,55.63,55.21,55.22,69
20190601|2019-01-31 12:00,31,55.15,55.28,54.61,54.68,172
20190601|2019-01-31 12:30,31,54.63,54.72,54.52,54.6,17
20190601|2019-01-31 13:00,31,54.71,54.86,54.56,54.6,27
20190601|2019-01-31 13:30,31,54.65,54.65,54.62,54.62,3
20190601|2019-01-31 14:30,31,54.78,54.92,54.78,54.92,4
20190601|2019-01-31 15:30,31,54.87,54.87,54.87,54.87,1
20190601|2019-01-31 16:00,31,54.83,54.83,54.83,54.83,1
20190601|2019-01-31 16:30,31,54.86,54.86,54.86,54.86,1
20190601|2019-01-31 20:00,1,54.45,54.62,54.45,54.62,2
20190601|2019-01-31 20:30,1,54.58,54.58,54.58,54.58,1
20190601|2019-02-01 00:30,1,54.69,54.71,54.61,54.62,71
20190601|2019-02-01 01:30,1,54.76,54.76,54.76,54.76,15
20190601|2019-02-01 02:00,1,54.72,54.72,54.49,54.49,8
20190601|2019-02-01 02:30,1,54.36,54.42,54.36,54.38,65
20190601|2019-02-01 03:00,1,54.52,54.52,54.52,54.52,1
20190601|2019-02-01 03:30,1,54.35,54.38,54.32,54.38,3
20190601|2019-02-01 04:00,1,54.4,54.5,54.4,54.5,23
20190601|2019-02-01 04:30,1,54.66,54.66,54.66,54.66,1
20190601|2019-02-01 05:00,1,54.72,54.73,54.71,54.73,3
20190601|2019-02-01 06:00,1,54.59,54.69,54.59,54.59,205
20190601|2019-02-01 06:30,1,54.59,54.59,54.47,54.47,7
20190601|2019-02-01 07:00,1,54.57,54.58,54.41,54.41,8
20190601|2019-02-01 07:30,1,54.42,55.07,54.42,55.06,33
20190601|2019-02-01 08:00,1,54.96,55.14,54.95,55.13,16
20190601|2019-02-01 08:30,1,55.15,55.42,55.15,55.29,61
20190601|2019-02-01 09:00,1,55.27,55.42,55.15,55.36,22
20190601|2019-02-01 09:30,1,55.3,55.53,55.3,55.4,28
20190601|2019-02-01 10:00,1,55.59,55.74,55.57,55.74,16
20190601|2019-02-01 10:30,1,55.55,55.57,55.39,55.52,31
20190601|2019-02-01 11:00,1,55.65,55.83,55.65,55.75,38
20190601|2019-02-01 11:30,1,55.84,55.96,55.8,55.8,15
20190601|2019-02-01 12:00,1,55.98,56.52,55.98,56.37,61
20190601|2019-02-01 12:30,1,56.23,56.29,56.22,56.22,11
20190601|2019-02-01 13:00,1,56.19,56.25,55.79,56.25,93
20190601|2019-02-01 13:30,1,56.24,56.24,56.17,56.24,5
20190601|2019-02-01 14:30,1,56.29,56.29,56.29,56.29,3
20190601|2019-02-01 15:00,1,56.27,56.27,56.27,56.27,5
20190601|2019-02-01 15:30,1,56.28,56.31,56.28,56.29,9
20190601|2019-02-01 16:00,1,56.31,56.31,56.31,56.31,1
20190601|2019-02-03 20:00,4,56.25,56.26,56.25,56.26,3
20190601|2019-02-04 01:30,4,56.5,56.5,56.5,56.5,4
20190601|2019-02-04 02:00,4,56.53,56.53,56.53,56.53,1
20190601|2019-02-04 03:00,4,56.36,56.36,56.36,56.36,2
20190601|2019-02-04 03:30,4,56.57,56.62,56.57,56.62,2
20190601|2019-02-04 04:00,4,56.54,56.54,56.54,56.54,1
20190601|2019-02-04 05:00,4,56.29,56.3,56.29,56.29,6
20190601|2019-02-04 05:30,4,56.16,56.16,56.12,56.12,12
20190601|2019-02-04 06:00,4,56.05,56.07,56.02,56.04,15
20190601|2019-02-04 06:30,4,55.91,55.91,55.83,55.83,4
20190601|2019-02-04 07:00,4,55.64,55.75,55.59,55.75,55
20190601|2019-02-04 08:00,4,55.53,55.53,55.11,55.18,32
20190601|2019-02-04 08:30,4,55.3,55.34,55.21,55.29,8
20190601|2019-02-04 09:00,4,55.2,55.2,54.42,54.94,76
20190601|2019-02-04 09:30,4,54.97,55.11,54.85,54.85,30
20190601|2019-02-04 10:00,4,54.91,55.33,54.91,55.23,31
20190601|2019-02-04 10:30,4,55.3,55.35,55.2,55.31,13
20190601|2019-02-04 11:00,4,55.32,55.45,55.29,55.34,18
20190601|2019-02-04 11:30,4,55.42,55.58,55.42,55.58,4
20190601|2019-02-04 12:00,4,55.62,55.68,55.53,55.54,5
20190601|2019-02-04 12:30,4,55.6,55.6,55.57,55.57,18
20190601|2019-02-04 13:00,4,55.56,55.69,55.52,55.69,46
20190601|2019-02-04 13:30,4,55.73,55.85,55.65,55.85,8
20190601|2019-02-04 15:00,4,55.83,55.84,55.83,55.84,2
20190601|2019-02-04 15:30,4,55.86,55.93,55.85,55.93,4
20190601|2019-02-04 19:00,5,55.83,55.83,55.83,55.83,1
20190601|2019-02-04 22:30,5,56,56,56,56,1
20190601|2019-02-05 01:30,5,55.87,55.87,55.87,55.87,1
20190601|2019-02-05 02:00,5,55.85,55.88,55.85,55.88,3
20190601|2019-02-05 03:00,5,55.98,56.11,55.98,56.11,56
20190601|2019-02-05 03:30,5,56.19,56.21,56.19,56.21,15
20190601|2019-02-05 04:00,5,56.12,56.22,56.12,56.21,6
20190601|2019-02-05 05:00,5,56.17,56.17,56.17,56.17,1
20190601|2019-02-05 05:30,5,55.72,55.72,55.72,55.72,1
20190601|2019-02-05 06:00,5,55.57,55.57,55.37,55.5,10
20190601|2019-02-05 06:30,5,55.29,55.41,55.29,55.41,6
20190601|2019-02-05 07:00,5,55.3,55.3,55.08,55.12,6
20190601|2019-02-05 07:30,5,55.35,55.43,55.35,55.43,4
20190601|2019-02-05 08:00,5,55.06,55.15,54.89,54.89,156
20190601|2019-02-05 08:30,5,54.86,55.32,54.86,55.26,16
20190601|2019-02-05 09:00,5,55.54,55.68,55.34,55.51,21
20190601|2019-02-05 09:30,5,55.67,55.75,55.66,55.74,9
20190601|2019-02-05 10:00,5,55.62,55.62,55.01,55.01,29
20190601|2019-02-05 10:30,5,55,55.26,55,55.14,13
20190601|2019-02-05 11:00,5,55.18,55.18,54.99,55.1,4
20190601|2019-02-05 11:30,5,55,55,54.85,54.85,4
20190601|2019-02-05 12:00,5,54.89,54.99,54.73,54.99,50
20190601|2019-02-05 12:30,5,55.07,55.07,54.97,55.03,18
20190601|2019-02-05 13:00,5,55.07,55.15,54.9,54.91,27
20190601|2019-02-05 13:30,5,54.99,55,54.99,55,4
20190601|2019-02-05 14:30,5,54.95,54.95,54.91,54.91,39
20190601|2019-02-05 15:00,5,54.95,54.95,54.95,54.95,1
20190601|2019-02-05 15:30,5,54.91,54.92,54.91,54.92,5
20190601|2019-02-05 21:30,6,54.88,54.88,54.85,54.85,3
20190601|2019-02-05 22:00,6,54.88,54.88,54.88,54.88,1
20190601|2019-02-06 01:00,6,54.84,54.84,54.64,54.67,7
20190601|2019-02-06 01:30,6,54.77,54.77,54.76,54.76,3
20190601|2019-02-06 02:30,6,54.71,54.71,54.7,54.7,2
20190601|2019-02-06 03:00,6,54.81,54.81,54.39,54.44,7
20190601|2019-02-06 03:30,6,54.42,54.42,54.42,54.42,1
20190601|2019-02-06 04:00,6,54.32,54.32,54.24,54.31,14
20190601|2019-02-06 05:00,6,54.63,54.63,54.63,54.63,2
20190601|2019-02-06 05:30,6,54.48,54.48,54.48,54.48,6
20190601|2019-02-06 06:00,6,54.41,54.68,54.39,54.68,8
20190601|2019-02-06 06:30,6,54.89,54.89,54.84,54.85,5
20190601|2019-02-06 07:00,6,54.91,54.93,54.8,54.8,3
20190601|2019-02-06 07:30,6,54.78,54.94,54.78,54.94,5
20190601|2019-02-06 08:00,6,55.02,55.02,54.56,54.57,22
20190601|2019-02-06 08:30,6,54.52,54.78,54.51,54.52,40
20190601|2019-02-06 09:00,6,54.45,54.45,54.43,54.45,21
20190601|2019-02-06 09:30,6,54.5,55.37,54.5,55.34,118
20190601|2019-02-06 10:00,6,55.29,55.49,55.22,55.31,58
20190601|2019-02-06 10:30,6,55.42,55.52,55.31,55.31,50
20190601|2019-02-06 11:00,6,55.32,55.4,55.16,55.16,11
20190601|2019-02-06 11:30,6,55.31,55.31,55.31,55.31,2
20190601|2019-02-06 12:00,6,55.34,55.43,55.2,55.2,8
20190601|2019-02-06 12:30,6,55.26,55.34,55.26,55.34,2
20190601|2019-02-06 13:00,6,55.33,55.35,55.18,55.22,24
20190601|2019-02-06 13:30,6,55.23,55.26,55.2,55.2,3
20190601|2019-02-06 14:00,6,55.2,55.27,55.2,55.27,89
20190601|2019-02-06 14:30,6,55.27,55.27,55.24,55.24,2
20190601|2019-02-06 15:00,6,55.22,55.22,55.17,55.17,14
20190601|2019-02-06 15:30,6,55.27,55.27,55.27,55.27,7
20190601|2019-02-07 00:30,7,54.98,54.98,54.98,54.98,1
20190601|2019-02-07 01:30,7,54.89,54.89,54.87,54.87,51
20190601|2019-02-07 02:30,7,55.02,55.12,54.99,55.12,7
20190601|2019-02-07 03:00,7,55.12,55.12,55.12,55.12,50
20190601|2019-02-07 03:30,7,55.08,55.4,55.08,55.4,5
20190601|2019-02-07 04:00,7,55.43,55.44,55.43,55.44,3
20190601|2019-02-07 04:30,7,55.12,55.12,55.02,55.02,4
20190601|2019-02-07 05:00,7,55,55,54.86,54.88,29
20190601|2019-02-07 05:30,7,54.86,54.86,54.75,54.75,4
20190601|2019-02-07 06:30,7,54.85,54.85,54.64,54.71,17
20190601|2019-02-07 07:00,7,54.66,54.66,54.45,54.56,23
20190601|2019-02-07 07:30,7,54.66,54.93,54.66,54.85,5
20190601|2019-02-07 08:00,7,54.7,54.9,54.7,54.9,7
20190601|2019-02-07 08:30,7,54.95,55.02,54.49,54.54,29
20190601|2019-02-07 09:00,7,54.48,54.59,54.43,54.57,73
20190601|2019-02-07 09:30,7,54.61,54.69,54.08,54.1,93
20190601|2019-02-07 10:00,7,53.96,53.96,53.57,53.62,63
20190601|2019-02-07 10:30,7,53.59,53.67,53.26,53.27,135
20190601|2019-02-07 11:00,7,53.17,53.46,53.12,53.46,33
20190601|2019-02-07 11:30,7,53.45,53.54,53.25,53.29,22
20190601|2019-02-07 12:00,7,53.48,53.61,53.47,53.6,33
20190601|2019-02-07 12:30,7,53.61,53.63,53.57,53.62,27
20190601|2019-02-07 13:00,7,53.63,53.98,53.63,53.98,81
20190601|2019-02-07 13:30,7,54,54.01,53.97,54,46
20190601|2019-02-07 14:00,7,54,54,53.98,53.98,4
20190601|2019-02-07 14:30,7,53.94,53.94,53.94,53.94,1
20190601|2019-02-07 15:30,7,53.84,53.85,53.83,53.85,5
20190601|2019-02-07 16:00,7,53.9,53.9,53.9,53.9,1
20190601|2019-02-08 01:30,8,53.5,53.5,53.5,53.5,2
20190601|2019-02-08 02:00,8,53.64,53.64,53.64,53.64,12
20190601|2019-02-08 02:30,8,53.74,53.77,53.71,53.71,7
20190601|2019-02-08 03:00,8,53.79,53.79,53.79,53.79,1
20190601|2019-02-08 04:00,8,53.97,53.97,53.97,53.97,3
20190601|2019-02-08 05:00,8,53.77,53.77,53.73,53.73,8
20190601|2019-02-08 06:00,8,53.61,53.61,53.61,53.61,1
20190601|2019-02-08 06:30,8,53.77,53.79,53.75,53.75,6
20190601|2019-02-08 07:00,8,53.69,54.15,53.68,54.08,55
20190601|2019-02-08 07:30,8,54.23,54.23,54.05,54.05,22
20190601|2019-02-08 08:00,8,54.23,54.24,54.1,54.24,17
20190601|2019-02-08 08:30,8,54.12,54.15,53.81,53.98,22
20190601|2019-02-08 09:00,8,53.96,53.96,53.75,53.86,32
20190601|2019-02-08 09:30,8,53.92,54.1,53.81,53.96,31
20190601|2019-02-08 10:00,8,53.96,54.05,53.88,54.05,33
20190601|2019-02-08 10:30,8,53.9,53.9,53.49,53.85,62
20190601|2019-02-08 11:00,8,53.83,53.87,53.76,53.81,6
20190601|2019-02-08 11:30,8,53.96,54.01,53.85,53.85,23
20190601|2019-02-08 12:00,8,53.93,54.12,53.93,54.01,11
20190601|2019-02-08 12:30,8,53.99,53.99,53.95,53.95,4
20190601|2019-02-08 13:00,8,53.98,54.13,53.92,54.06,35
20190601|2019-02-08 13:30,8,54.04,54.07,54.03,54.04,37
20190601|2019-02-08 14:00,8,54.02,54.02,54.02,54.02,3
20190601|2019-02-08 14:30,8,54.01,54.01,54.01,54.01,1
20190601|2019-02-08 15:30,8,54.01,54.01,54.01,54.01,1
20190601|2019-02-10 18:30,11,53.69,53.77,53.69,53.77,2
20190601|2019-02-10 19:00,11,53.61,53.61,53.51,53.57,10
20190601|2019-02-10 19:30,11,53.35,53.35,53.35,53.35,1
20190601|2019-02-10 20:00,11,53.35,53.43,53.35,53.43,3
20190601|2019-02-10 22:00,11,53.45,53.45,53.45,53.45,1
20190601|2019-02-10 23:30,11,53.43,53.43,53.43,53.43,1
20190601|2019-02-11 00:30,11,53.68,53.68,53.68,53.68,2
20190601|2019-02-11 01:00,11,53.71,53.71,53.71,53.71,2
20190601|2019-02-11 01:30,11,53.59,53.59,53.56,53.56,3
20190601|2019-02-11 02:00,11,53.44,53.7,53.33,53.7,36
20190601|2019-02-11 02:30,11,53.76,53.76,53.68,53.75,33
20190601|2019-02-11 03:00,11,53.81,53.84,53.81,53.84,2
20190601|2019-02-11 03:30,11,53.92,53.98,53.92,53.98,4
20190601|2019-02-11 04:00,11,53.91,53.91,53.88,53.91,14
20190601|2019-02-11 04:30,11,53.68,53.72,53.67,53.7,4
20190601|2019-02-11 05:30,11,53.61,53.7,53.61,53.7,34
20190601|2019-02-11 06:30,11,53.69,53.86,53.69,53.86,3
20190601|2019-02-11 07:00,11,53.82,54.04,53.81,53.84,42
20190601|2019-02-11 07:30,11,53.88,53.88,53.68,53.69,27
20190601|2019-02-11 08:00,11,53.77,53.77,52.94,53.05,92
20190601|2019-02-11 08:30,11,53.06,53.07,52.85,52.95,54
20190601|2019-02-11 09:00,11,52.93,53.36,52.93,53.06,172
20190601|2019-02-11 09:30,11,52.94,53.03,52.89,53.03,61
20190601|2019-02-11 10:00,11,52.98,53.11,52.78,53.11,32
20190601|2019-02-11 10:30,11,53.11,53.27,53.11,53.14,71
20190601|2019-02-11 11:00,11,53.4,53.4,53.4,53.4,1
20190601|2019-02-11 11:30,11,53.47,53.62,53.41,53.47,41
20190601|2019-02-11 12:00,11,53.48,53.63,53.48,53.63,26
20190601|2019-02-11 12:30,11,53.65,53.76,53.6,53.76,45
20190601|2019-02-11 13:00,11,53.77,53.98,53.76,53.82,133
20190601|2019-02-11 13:30,11,53.8,53.8,53.78,53.78,3
20190601|2019-02-11 14:00,11,53.69,53.74,53.67,53.74,19
20190601|2019-02-11 14:30,11,53.76,53.78,53.75,53.78,74
20190601|2019-02-11 15:00,11,53.76,53.76,53.76,53.76,13
20190601|2019-02-11 15:30,11,53.76,53.76,53.75,53.75,3
20190601|2019-02-11 16:30,11,53.82,53.82,53.82,53.82,2
20190601|2019-02-11 19:00,12,53.87,53.87,53.87,53.87,1
20190601|2019-02-11 19:30,12,53.85,53.85,53.85,53.85,2
20190601|2019-02-11 20:30,12,54.15,54.26,54.15,54.25,12
20190601|2019-02-11 21:00,12,54.22,54.22,54.22,54.22,1
20190601|2019-02-12 00:00,12,54.02,54.02,54.02,54.02,3
20190601|2019-02-12 00:30,12,54.02,54.02,53.98,53.98,2
20190601|2019-02-12 01:30,12,54.11,54.11,54.11,54.11,6
20190601|2019-02-12 02:00,12,54.11,54.18,54.11,54.14,27
20190601|2019-02-12 02:30,12,54.14,54.17,54.14,54.17,10
20190601|2019-02-12 03:00,12,54.17,54.23,54.17,54.2,12
20190601|2019-02-12 03:30,12,54.37,54.38,54.37,54.38,2
20190601|2019-02-12 04:00,12,54.15,54.43,54.11,54.43,13
20190601|2019-02-12 04:30,12,54.48,54.49,54.48,54.49,3
20190601|2019-02-12 05:00,12,54.47,54.67,54.47,54.67,10
20190601|2019-02-12 05:30,12,54.69,54.73,54.67,54.73,15
20190601|2019-02-12 06:00,12,54.81,54.88,54.8,54.8,33
20190601|2019-02-12 06:30,12,54.81,54.81,54.81,54.81,1
20190601|2019-02-12 07:00,12,54.89,55.22,54.89,55.01,53
20190601|2019-02-12 07:30,12,55.08,55.08,54.92,54.93,35
20190601|2019-02-12 08:00,12,55.06,55.4,55.06,55.28,159
20190601|2019-02-12 08:30,12,55.2,55.2,55.1,55.15,21
20190601|2019-02-12 09:00,12,55.14,55.22,54.67,54.67,107
20190601|2019-02-12 09:30,12,54.75,54.85,54.61,54.8,68
20190601|2019-02-12 10:00,12,54.78,54.8,54.52,54.64,124
20190601|2019-02-12 10:30,12,54.66,55.16,54.56,55.15,91
20190601|2019-02-12 11:00,12,55.15,55.15,54.81,54.85,68
20190601|2019-02-12 11:30,12,54.85,54.88,54.78,54.88,27
20190601|2019-02-12 12:00,12,54.84,54.96,54.84,54.96,6
20190601|2019-02-12 12:30,12,54.95,55.02,54.8,54.8,9
20190601|2019-02-12 13:00,12,54.75,54.76,54.4,54.51,94
20190601|2019-02-12 13:30,12,54.54,54.69,54.54,54.69,4
20190601|2019-02-12 14:30,12,54.57,54.57,54.54,54.54,2
20190601|2019-02-12 15:00,12,54.55,54.55,54.55,54.55,1
20190601|2019-02-12 15:30,12,54.79,54.8,54.79,54.8,3
20190601|2019-02-12 19:00,13,55.08,55.09,55.08,55.09,5
20190601|2019-02-12 21:00,13,55.07,55.07,55.07,55.07,1
20190601|2019-02-13 00:00,13,54.96,54.96,54.96,54.96,1
20190601|2019-02-13 00:30,13,55.06,55.07,55.06,55.07,5
20190601|2019-02-13 01:00,13,55.04,55.04,55.03,55.03,19
20190601|2019-02-13 02:00,13,54.89,54.97,54.84,54.84,7
20190601|2019-02-13 03:00,13,55.14,55.16,55.05,55.16,8
20190601|2019-02-13 03:30,13,55.08,55.2,55.08,55.19,3
20190601|2019-02-13 04:00,13,55.16,55.16,55.11,55.11,2
20190601|2019-02-13 04:30,13,55.06,55.06,55.06,55.06,3
20190601|2019-02-13 05:00,13,55.15,55.15,55.15,55.15,2
20190601|2019-02-13 05:30,13,55.22,55.22,55.17,55.17,16
20190601|2019-02-13 06:00,13,55.22,55.22,54.92,54.92,30
20190601|2019-02-13 06:30,13,55,55,54.91,54.91,5
20190601|2019-02-13 07:00,13,54.85,54.85,54.75,54.84,8
20190601|2019-02-13 07:30,13,54.77,54.89,54.73,54.89,41
20190601|2019-02-13 08:00,13,55.14,55.19,55.07,55.19,36
20190601|2019-02-13 08:30,13,55.23,55.52,55.22,55.39,96
20190601|2019-02-13 09:00,13,55.38,55.77,55.38,55.65,123
20190601|2019-02-13 09:30,13,55.59,55.76,55.37,55.5,85
20190601|2019-02-13 10:00,13,55.73,55.96,55.42,55.61,77
20190601|2019-02-13 10:30,13,55.58,55.75,55.37,55.74,34
20190601|2019-02-13 11:00,13,55.75,55.84,55.61,55.66,37
20190601|2019-02-13 11:30,13,55.68,55.68,55.56,55.65,52
20190601|2019-02-13 12:00,13,55.61,55.65,55.45,55.45,30
20190601|2019-02-13 12:30,13,55.45,55.54,55.45,55.47,30
20190601|2019-02-13 13:00,13,55.45,55.55,55.37,55.38,57
20190601|2019-02-13 13:30,13,55.38,55.46,55.36,55.46,11
20190601|2019-02-13 14:00,13,55.51,55.51,55.51,55.51,2
20190601|2019-02-13 14:30,13,55.52,55.52,55.52,55.52,3
20190601|2019-02-13 15:00,13,55.48,55.56,55.48,55.53,17
20190601|2019-02-13 15:30,13,55.54,55.55,55.54,55.54,13
20190601|2019-02-13 19:30,14,55.65,55.68,55.65,55.68,13
20190601|2019-02-13 20:00,14,55.64,55.64,55.62,55.62,20
20190601|2019-02-13 22:00,14,55.66,55.66,55.66,55.66,2
20190601|2019-02-13 22:30,14,55.68,55.68,55.68,55.68,1
20190601|2019-02-13 23:00,14,55.7,55.7,55.7,55.7,3
20190601|2019-02-13 23:30,14,55.77,55.77,55.77,55.77,1
20190601|2019-02-14 00:00,14,55.88,55.9,55.88,55.9,2
20190601|2019-02-14 00:30,14,55.91,55.99,55.91,55.99,28
20190601|2019-02-14 01:00,14,55.86,55.86,55.84,55.84,2
20190601|2019-02-14 01:30,14,55.87,56.08,55.87,56.05,12
20190601|2019-02-14 02:00,14,56.04,56.17,56.04,56.14,3
20190601|2019-02-14 02:30,14,56.13,56.13,56,56.08,10
20190601|2019-02-14 03:00,14,56.01,56.21,55.98,56.14,15
20190601|2019-02-14 03:30,14,56.09,56.09,55.92,55.92,3
20190601|2019-02-14 04:00,14,55.83,55.86,55.82,55.85,18
20190601|2019-02-14 04:30,14,55.86,55.86,55.86,55.86,1
20190601|2019-02-14 05:00,14,56.01,56.1,56.01,56.1,6
20190601|2019-02-14 05:30,14,56.08,56.1,56.07,56.1,4
20190601|2019-02-14 06:00,14,55.97,55.97,55.93,55.93,5
20190601|2019-02-14 06:30,14,55.89,55.89,55.89,55.89,2
20190601|2019-02-14 07:00,14,55.95,55.95,55.69,55.69,10
20190601|2019-02-14 07:30,14,55.58,55.72,55.58,55.7,20
20190601|2019-02-14 08:00,14,55.65,55.65,55.07,55.24,180
20190601|2019-02-14 08:30,14,55.17,55.31,54.85,55.27,96
20190601|2019-02-14 09:00,14,55.22,55.24,54.76,55.18,85
20190601|2019-02-14 09:30,14,55.25,55.45,55.05,55.37,87
20190601|2019-02-14 10:00,14,55.36,55.65,55.25,55.61,53
20190601|2019-02-14 10:30,14,55.47,55.62,55.39,55.62,48
20190601|2019-02-14 11:00,14,55.78,55.89,55.74,55.79,124
20190601|2019-02-14 11:30,14,55.79,55.93,55.76,55.92,25
20190601|2019-02-14 12:00,14,55.89,55.96,55.84,55.93,23
20190601|2019-02-14 12:30,14,55.92,56,55.88,56,104
20190601|2019-02-14 13:00,14,55.9,55.95,55.71,55.89,50
20190601|2019-02-14 13:30,14,55.9,56.05,55.9,56.05,21
20190601|2019-02-14 14:30,14,56.04,56.04,56.04,56.04,6
20190601|2019-02-14 15:30,14,56.01,56.01,55.93,55.93,6
20190601|2019-02-14 19:00,15,56.2,56.3,56.2,56.29,7
20190601|2019-02-14 20:00,15,56.13,56.13,56.13,56.13,1
20190601|2019-02-14 21:00,15,56.1,56.13,56.06,56.13,3
20190601|2019-02-14 21:30,15,56.12,56.12,56.12,56.12,1
20190601|2019-02-14 22:30,15,56.24,56.24,56.24,56.24,1
20190601|2019-02-15 00:30,15,56.05,56.05,56.05,56.05,4
20190601|2019-02-15 01:00,15,56.07,56.08,56.06,56.06,4
20190601|2019-02-15 01:30,15,56.01,56.01,55.92,55.93,6
20190601|2019-02-15 02:00,15,56.05,56.05,55.97,56.04,7
20190601|2019-02-15 02:30,15,56.05,56.05,55.96,55.96,3
20190601|2019-02-15 03:00,15,55.86,55.88,55.75,55.85,25
20190601|2019-02-15 03:30,15,55.83,56.04,55.83,56.03,12
20190601|2019-02-15 04:00,15,56.01,56.02,56.01,56.02,5
20190601|2019-02-15 04:30,15,55.95,56.18,55.94,56.11,29
20190601|2019-02-15 05:00,15,56.19,56.2,56.17,56.2,7
20190601|2019-02-15 05:30,15,56.24,56.24,56.24,56.24,1
20190601|2019-02-15 06:00,15,56.03,56.15,56.03,56.15,4
20190601|2019-02-15 06:30,15,56.13,56.43,56.13,56.43,19
20190601|2019-02-15 07:00,15,56.45,56.54,56.28,56.28,25
20190601|2019-02-15 07:30,15,56.34,56.5,56.34,56.49,6
20190601|2019-02-15 08:00,15,56.47,56.77,56.47,56.74,51
20190601|2019-02-15 08:30,15,56.78,56.97,56.68,56.68,53
20190601|2019-02-15 09:00,15,56.7,56.81,56.6,56.78,57
20190601|2019-02-15 09:30,15,56.59,56.71,56.57,56.67,22
20190601|2019-02-15 10:00,15,56.78,56.95,56.72,56.92,59
20190601|2019-02-15 10:30,15,56.92,57.1,56.82,57.1,68
20190601|2019-02-15 11:00,15,57.03,57.09,57.01,57.06,32
20190601|2019-02-15 11:30,15,57.12,57.12,56.96,57.01,52
20190601|2019-02-15 12:00,15,56.98,56.98,56.6,56.75,116
20190601|2019-02-15 12:30,15,56.73,56.89,56.72,56.86,124
20190601|2019-02-15 13:00,15,56.86,57.13,56.81,57.13,131
20190601|2019-02-15 13:30,15,57.11,57.3,57.07,57.3,43
20190601|2019-02-15 14:00,15,57.26,57.26,57.21,57.21,15
20190601|2019-02-15 14:30,15,57.29,57.29,57.25,57.25,4
20190601|2019-02-15 15:30,15,57.3,57.35,57.3,57.35,15
20190601|2019-02-15 16:00,15,57.4,57.4,57.35,57.36,122
20190601|2019-02-17 18:30,18,57.4,57.4,57.33,57.33,2
20190601|2019-02-17 19:00,18,57.63,57.63,57.4,57.4,6
20190601|2019-02-17 20:00,18,57.31,57.31,57.26,57.26,9
20190601|2019-02-17 22:00,18,57.27,57.27,57.27,57.27,1
20190601|2019-02-17 22:30,18,57.33,57.33,57.33,57.33,1
20190601|2019-02-17 23:00,18,57.34,57.34,57.34,57.34,1
20190601|2019-02-17 23:30,18,57.27,57.37,57.27,57.37,2
20190601|2019-02-18 00:00,18,57.43,57.45,57.43,57.43,41
20190601|2019-02-18 00:30,18,57.43,57.58,57.43,57.58,65
20190601|2019-02-18 01:00,18,57.63,57.63,57.63,57.63,50
20190601|2019-02-18 02:00,18,57.51,57.75,57.51,57.71,62
20190601|2019-02-18 02:30,18,57.74,57.79,57.66,57.68,83
20190601|2019-02-18 03:00,18,57.69,57.69,57.51,57.51,95
20190601|2019-02-18 03:30,18,57.43,57.51,57.39,57.39,25
20190601|2019-02-18 04:00,18,57.35,57.44,57.29,57.35,12
20190601|2019-02-18 04:30,18,57.41,57.55,57.41,57.48,211
20190601|2019-02-18 05:00,18,57.58,57.58,57.57,57.57,4
20190601|2019-02-18 05:30,18,57.38,57.38,57.37,57.38,3
20190601|2019-02-18 06:00,18,57.36,57.54,57.36,57.51,5
20190601|2019-02-18 06:30,18,57.52,57.52,57.46,57.49,19
20190601|2019-02-18 07:00,18,57.58,57.71,57.58,57.69,168
20190601|2019-02-18 07:30,18,57.62,57.62,57.62,57.62,1
20190601|2019-02-18 08:00,18,57.65,57.79,57.42,57.44,52
20190601|2019-02-18 08:30,18,57.41,57.6,57.41,57.55,19
20190601|2019-02-18 09:00,18,57.52,57.58,57.52,57.58,8
20190601|2019-02-18 09:30,18,57.59,57.59,57.49,57.49,12
20190601|2019-02-18 10:00,18,57.48,57.51,57.38,57.51,44
20190601|2019-02-18 10:30,18,57.46,57.52,57.42,57.42,45
20190601|2019-02-18 11:00,18,57.45,57.51,57.45,57.51,4
20190601|2019-02-18 11:30,18,57.48,57.51,57.48,57.51,5
20190601|2019-02-18 12:00,18,57.54,57.58,57.54,57.56,14
20190601|2019-02-18 12:30,18,57.44,57.44,57.37,57.37,6
20190601|2019-02-18 13:30,18,57.48,57.5,57.48,57.5,4
20190601|2019-02-18 14:30,18,57.55,57.58,57.55,57.58,2
20190601|2019-02-18 15:30,18,57.55,57.58,57.55,57.56,5
20190601|2019-02-18 19:00,19,57.25,57.25,57.16,57.24,5
20190601|2019-02-18 19:30,19,57.26,57.26,57.26,57.26,1
20190601|2019-02-18 20:00,19,57.23,57.27,57.23,57.27,2
20190601|2019-02-18 20:30,19,57.23,57.23,57.23,57.23,1
20190601|2019-02-18 21:30,19,57.31,57.32,57.31,57.32,2
20190601|2019-02-18 22:30,19,57.38,57.38,57.38,57.38,2
20190601|2019-02-18 23:30,19,57.31,57.31,57.31,57.31,1
20190601|2019-02-19 00:00,19,57.42,57.47,57.4,57.47,52
20190601|2019-02-19 00:30,19,57.44,57.53,57.43,57.51,8
20190601|2019-02-19 01:30,19,57.43,57.53,57.43,57.52,7
20190601|2019-02-19 02:00,19,57.57,57.57,57.54,57.56,55
20190601|2019-02-19 02:30,19,57.51,57.51,57.42,57.42,49
20190601|2019-02-19 03:00,19,57.42,57.42,57.36,57.36,61
20190601|2019-02-19 03:30,19,57.39,57.54,57.39,57.52,6
20190601|2019-02-19 04:00,19,57.63,57.63,57.29,57.31,48
20190601|2019-02-19 04:30,19,57.43,57.59,57.43,57.59,7
20190601|2019-02-19 05:00,19,57.59,57.62,57.59,57.62,2
20190601|2019-02-19 05:30,19,57.58,57.67,57.54,57.67,14
20190601|2019-02-19 06:00,19,57.53,57.53,57.53,57.53,1
20190601|2019-02-19 06:30,19,57.52,57.63,57.52,57.62,21
20190601|2019-02-19 07:00,19,57.59,57.61,57.59,57.61,4
20190601|2019-02-19 07:30,19,57.51,57.52,57.39,57.39,5
20190601|2019-02-19 08:00,19,57.27,57.37,56.81,56.88,300
20190601|2019-02-19 08:30,19,56.85,57.36,56.83,57.33,316
20190601|2019-02-19 09:00,19,57.36,57.49,57.26,57.44,346
20190601|2019-02-19 09:30,19,57.44,57.44,56.95,57,65
20190601|2019-02-19 10:00,19,57,57.17,56.99,57.12,58
20190601|2019-02-19 10:30,19,57.19,57.4,57.16,57.35,26
20190601|2019-02-19 11:00,19,57.4,57.49,57.4,57.46,15
20190601|2019-02-19 11:30,19,57.4,57.43,57.37,57.41,8
20190601|2019-02-19 12:00,19,57.37,57.44,57.3,57.3,24
20190601|2019-02-19 12:30,19,57.26,57.31,57.26,57.31,10
20190601|2019-02-19 13:00,19,57.24,57.54,57.13,57.51,85
20190601|2019-02-19 13:30,19,57.51,57.53,57.43,57.43,10
20190601|2019-02-19 14:00,19,57.4,57.48,57.4,57.48,4
20190601|2019-02-19 14:30,19,57.48,57.49,57.42,57.42,24
20190601|2019-02-19 15:30,19,57.44,57.46,57.41,57.46,16
20190601|2019-02-19 19:00,20,57.34,57.34,57.22,57.22,3
20190601|2019-02-19 20:30,20,57.53,57.73,57.53,57.64,16
20190601|2019-02-19 21:00,20,57.7,57.7,57.7,57.7,7
20190601|2019-02-19 21:30,20,57.64,57.64,57.55,57.55,5
20190601|2019-02-19 22:00,20,57.53,57.53,57.53,57.53,7
20190601|2019-02-19 22:30,20,57.44,57.45,57.44,57.45,3
20190601|2019-02-20 00:30,20,57.49,57.49,57.46,57.46,3
20190601|2019-02-20 02:00,20,57.5,57.5,57.5,57.5,1
20190601|2019-02-20 02:30,20,57.49,57.49,57.33,57.33,5
20190601|2019-02-20 03:00,20,57.31,57.31,57.25,57.25,3
20190601|2019-02-20 03:30,20,57.29,57.29,57.21,57.21,10
20190601|2019-02-20 04:00,20,57.29,57.29,57.28,57.28,6
20190601|2019-02-20 04:30,20,57.31,57.32,57.31,57.32,24
20190601|2019-02-20 05:00,20,57.31,57.31,57.16,57.25,290
20190601|2019-02-20 05:30,20,57.12,57.16,57.04,57.04,26
20190601|2019-02-20 06:00,20,57.11,57.2,57.11,57.2,8
20190601|2019-02-20 06:30,20,57.16,57.16,57.02,57.06,103
20190601|2019-02-20 07:00,20,57.14,57.14,56.98,56.98,13
20190601|2019-02-20 07:30,20,57.09,57.09,56.93,56.94,12
20190601|2019-02-20 08:00,20,56.82,57.14,56.8,57.14,108
20190601|2019-02-20 08:30,20,57.17,57.4,57.16,57.4,75
20190601|2019-02-20 09:00,20,57.37,57.63,57.37,57.63,76
20190601|2019-02-20 09:30,20,57.59,57.68,57.53,57.64,502
20190601|2019-02-20 10:00,20,57.69,58.35,57.69,58.19,312
20190601|2019-02-20 10:30,20,58.21,58.51,58.21,58.41,60
20190601|2019-02-20 11:00,20,58.47,58.47,58.23,58.25,52
20190601|2019-02-20 11:30,20,58.24,58.32,58.18,58.32,28
20190601|2019-02-20 12:00,20,58.34,58.45,58.24,58.26,121
20190601|2019-02-20 12:30,20,58.25,58.25,58.17,58.2,29
20190601|2019-02-20 13:00,20,58.21,58.25,58.06,58.14,67
20190601|2019-02-20 13:30,20,58.1,58.22,58.1,58.22,7
20190601|2019-02-20 14:00,20,58.16,58.17,58.16,58.17,4
20190601|2019-02-20 15:00,20,58.11,58.12,58.02,58.02,7
20190601|2019-02-20 15:30,20,58.08,58.25,58.08,58.19,10
20190601|2019-02-20 16:00,20,58.22,58.22,58.18,58.18,2
20190601|2019-02-20 21:00,21,58.29,58.29,58.29,58.29,3
20190601|2019-02-20 21:30,21,58.26,58.28,58.26,58.28,3
20190601|2019-02-20 23:30,21,58.36,58.38,58.26,58.26,3
20190601|2019-02-21 00:00,21,58.3,58.3,58.29,58.29,2
20190601|2019-02-21 00:30,21,58.25,58.25,58.25,58.25,1
20190601|2019-02-21 01:00,21,58.21,58.21,58.21,58.21,1
20190601|2019-02-21 01:30,21,58.21,58.21,58.21,58.21,3
20190601|2019-02-21 02:00,21,58.15,58.17,58.12,58.12,8
20190601|2019-02-21 02:30,21,58.06,58.06,58.06,58.06,1
20190601|2019-02-21 03:00,21,58.12,58.13,58.12,58.13,3
20190601|2019-02-21 03:30,21,58.18,58.18,58.08,58.08,157
20190601|2019-02-21 04:30,21,58.2,58.3,58.2,58.3,76
20190601|2019-02-21 05:00,21,58.35,58.51,58.35,58.4,22
20190601|2019-02-21 05:30,21,58.3,58.3,58.24,58.24,6
20190601|2019-02-21 06:00,21,58.26,58.26,58.08,58.1,53
20190601|2019-02-21 06:30,21,58.15,58.15,58.15,58.15,3
20190601|2019-02-21 07:00,21,58.1,58.14,58.04,58.04,57
20190601|2019-02-21 07:30,21,57.96,58.08,57.91,58.08,73
20190601|2019-02-21 08:00,21,57.97,58.06,57.87,57.92,9
20190601|2019-02-21 08:30,21,58.13,58.13,57.97,58.03,30
20190601|2019-02-21 09:00,21,58.03,58.03,57.86,57.96,40
20190601|2019-02-21 09:30,21,57.91,58,57.8,58,36
20190601|2019-02-21 10:00,21,57.9,58.13,57.75,57.97,62
20190601|2019-02-21 10:30,21,58.01,58.03,57.67,57.84,39
20190601|2019-02-21 11:00,21,57.84,57.87,57.7,57.77,71
20190601|2019-02-21 11:30,21,57.76,57.87,57.72,57.86,48
20190601|2019-02-21 12:00,21,57.86,57.89,57.83,57.84,21
20190601|2019-02-21 12:30,21,57.85,57.89,57.85,57.89,5
20190601|2019-02-21 13:00,21,57.93,58.04,57.92,58.04,39
20190601|2019-02-21 13:30,21,58.05,58.06,57.95,57.95,22
20190601|2019-02-21 14:30,21,57.88,57.89,57.88,57.89,3
20190601|2019-02-21 15:00,21,57.82,57.82,57.82,57.82,1
20190601|2019-02-21 15:30,21,57.79,57.86,57.77,57.86,19
20190601|2019-02-21 19:00,22,57.96,57.96,57.95,57.95,3
20190601|2019-02-21 22:30,22,57.88,57.88,57.88,57.88,1
20190601|2019-02-21 23:00,22,57.87,57.87,57.87,57.87,1
20190601|2019-02-21 23:30,22,57.95,57.95,57.95,57.95,1
20190601|2019-02-22 00:00,22,57.94,58,57.94,58,14
20190601|2019-02-22 02:00,22,58.01,58.01,58.01,58.01,4
20190601|2019-02-22 03:00,22,58.14,58.17,58.13,58.13,7
20190601|2019-02-22 04:00,22,58.09,58.09,58.04,58.04,8
20190601|2019-02-22 04:30,22,58.13,58.3,58.13,58.29,18
20190601|2019-02-22 05:00,22,58.28,58.5,58.28,58.49,28
20190601|2019-02-22 05:30,22,58.49,58.51,58.41,58.41,32
20190601|2019-02-22 06:00,22,58.54,58.59,58.41,58.41,20
20190601|2019-02-22 06:30,22,58.45,58.67,58.45,58.63,22
20190601|2019-02-22 07:00,22,58.71,58.75,58.61,58.61,18
20190601|2019-02-22 07:30,22,58.61,58.73,58.6,58.64,36
20190601|2019-02-22 08:00,22,58.68,58.7,58.43,58.5,225
20190601|2019-02-22 08:30,22,58.38,58.63,58.35,58.62,62
20190601|2019-02-22 09:00,22,58.62,58.69,58.2,58.2,288
20190601|2019-02-22 09:30,22,58.24,58.46,58.22,58.39,170
20190601|2019-02-22 10:00,22,58.46,58.46,58.2,58.35,74
20190601|2019-02-22 10:30,22,58.32,58.4,58.27,58.35,426
20190601|2019-02-22 11:00,22,58.35,58.38,58.29,58.29,45
20190601|2019-02-22 11:30,22,58.31,58.31,58.31,58.31,2
20190601|2019-02-22 12:00,22,58.29,58.4,58.28,58.38,29
20190601|2019-02-22 12:30,22,58.29,58.33,58.24,58.25,33
20190601|2019-02-22 13:00,22,58.31,58.31,58.22,58.22,27
20190601|2019-02-22 13:30,22,58.23,58.23,58.15,58.15,5
20190601|2019-02-22 14:30,22,58.19,58.2,58.15,58.15,8
20190601|2019-02-22 15:00,22,58.17,58.17,58.17,58.17,1
20190601|2019-02-22 15:30,22,58.16,58.16,58.09,58.1,6
20190601|2019-02-24 20:30,25,58.16,58.16,58.16,58.16,3
20190601|2019-02-25 00:30,25,58.16,58.17,58.16,58.16,7
20190601|2019-02-25 02:00,25,58.11,58.11,57.96,57.99,21
20190601|2019-02-25 02:30,25,58.05,58.05,58,58,19
20190601|2019-02-25 03:00,25,58.2,58.27,58.2,58.25,8
20190601|2019-02-25 03:30,25,58.4,58.4,58.4,58.4,1
20190601|2019-02-25 04:00,25,58.41,58.41,58.41,58.41,2
20190601|2019-02-25 04:30,25,58.39,58.39,58.34,58.39,4
20190601|2019-02-25 05:00,25,58.36,58.36,58.36,58.36,3
20190601|2019-02-25 05:30,25,58.46,58.47,58.35,58.35,10
20190601|2019-02-25 06:00,25,58.28,58.28,57.46,57.6,229
20190601|2019-02-25 06:30,25,57.54,57.59,57.25,57.32,115
20190601|2019-02-25 07:00,25,57.25,57.25,56.7,56.84,257
20190601|2019-02-25 07:30,25,56.94,56.94,56.84,56.87,27
20190601|2019-02-25 08:00,25,56.88,57.12,56.87,57.12,30
20190601|2019-02-25 08:30,25,57.17,57.25,57.17,57.19,146
20190601|2019-02-25 09:00,25,57.23,57.23,56.94,56.95,193
20190601|2019-02-25 09:30,25,57.02,57.08,56.66,56.79,241
20190601|2019-02-25 10:00,25,56.78,56.8,56.25,56.26,126
20190601|2019-02-25 10:30,25,56.25,56.38,56.07,56.07,117
20190601|2019-02-25 11:00,25,56.28,56.32,56.28,56.32,10
20190601|2019-02-25 11:30,25,56.14,56.14,56.11,56.11,3
20190601|2019-02-25 12:00,25,56.27,56.44,56.27,56.44,9
20190601|2019-02-25 12:30,25,56.46,56.52,56.41,56.47,19
20190601|2019-02-25 13:00,25,56.62,56.65,56.42,56.43,149
20190601|2019-02-25 13:30,25,56.43,56.46,56.29,56.29,17
20190601|2019-02-25 14:00,25,56.33,56.33,56.33,56.33,3
20190601|2019-02-25 14:30,25,56.31,56.35,56.28,56.35,70
20190601|2019-02-25 15:00,25,56.35,56.35,56.3,56.3,40
20190601|2019-02-25 15:30,25,56.27,56.38,56.27,56.37,6
20190601|2019-02-25 19:00,26,56.44,56.46,56.44,56.46,4
20190601|2019-02-25 19:30,26,56.2,56.2,56.05,56.05,3
20190601|2019-02-25 20:00,26,56.06,56.06,56.02,56.02,3
20190601|2019-02-26 00:00,26,56.23,56.23,56.23,56.23,1
20190601|2019-02-26 00:30,26,56.16,56.26,56.16,56.26,6
20190601|2019-02-26 01:00,26,56.24,56.24,56.24,56.24,2
20190601|2019-02-26 02:00,26,56.22,56.22,56.19,56.2,8
20190601|2019-02-26 02:30,26,56.24,56.36,56.24,56.36,11
20190601|2019-02-26 03:00,26,56.37,56.37,56.37,56.37,2
20190601|2019-02-26 03:30,26,56.41,56.53,56.41,56.49,8
20190601|2019-02-26 04:00,26,56.57,56.62,56.48,56.62,12
20190601|2019-02-26 04:30,26,56.58,56.59,56.5,56.5,7
20190601|2019-02-26 05:00,26,56.45,56.46,56.37,56.38,7
20190601|2019-02-26 05:30,26,56.32,56.33,56.32,56.33,2
20190601|2019-02-26 06:00,26,56.65,56.68,56.65,56.68,2
20190601|2019-02-26 06:30,26,56.75,56.77,56.75,56.76,65
20190601|2019-02-26 07:00,26,56.59,56.69,56.59,56.68,35
20190601|2019-02-26 07:30,26,56.68,56.68,56.47,56.64,30
20190601|2019-02-26 08:00,26,56.56,56.58,56.23,56.53,47
20190601|2019-02-26 08:30,26,56.57,56.78,56.56,56.64,40
20190601|2019-02-26 09:00,26,56.62,56.81,56.39,56.39,94
20190601|2019-02-26 09:30,26,56.53,56.66,56.53,56.66,5
20190601|2019-02-26 10:00,26,56.55,56.95,56.55,56.77,32
20190601|2019-02-26 10:30,26,56.78,56.8,56.68,56.8,8
20190601|2019-02-26 11:00,26,56.77,56.84,56.77,56.83,51
20190601|2019-02-26 11:30,26,56.8,56.8,56.42,56.42,99
20190601|2019-02-26 12:00,26,56.47,56.49,56.47,56.48,13
20190601|2019-02-26 12:30,26,56.4,56.4,56.28,56.37,29
20190601|2019-02-26 13:00,26,56.46,56.56,56.4,56.55,30
20190601|2019-02-26 13:30,26,56.58,56.65,56.57,56.65,16
20190601|2019-02-26 14:00,26,56.68,56.68,56.68,56.68,1
20190601|2019-02-26 14:30,26,56.69,56.69,56.69,56.69,12
20190601|2019-02-26 15:00,26,56.66,56.66,56.66,56.66,1
20190601|2019-02-26 15:30,26,56.58,57.06,56.58,56.98,33
20190601|2019-02-26 19:00,27,56.68,56.86,56.68,56.86,6
20190601|2019-02-26 19:30,27,56.96,56.96,56.96,56.96,6
20190601|2019-02-26 20:30,27,56.95,56.95,56.95,56.95,3
20190601|2019-02-26 21:30,27,56.95,56.97,56.89,56.89,10
20190601|2019-02-26 22:00,27,56.95,56.95,56.95,56.95,2
20190601|2019-02-26 23:30,27,57.05,57.05,57.01,57.01,5
20190601|2019-02-27 00:00,27,56.92,56.92,56.92,56.92,1
20190601|2019-02-27 00:30,27,56.79,56.87,56.79,56.87,3
20190601|2019-02-27 01:00,27,56.92,56.92,56.9,56.9,2
20190601|2019-02-27 01:30,27,56.85,56.86,56.85,56.86,2
20190601|2019-02-27 02:00,27,56.92,56.92,56.81,56.84,4
20190601|2019-02-27 02:30,27,56.85,56.86,56.79,56.79,8
20190601|2019-02-27 03:00,27,56.73,57.11,56.73,57.05,14
20190601|2019-02-27 03:30,27,57.08,57.15,57.08,57.15,2
20190601|2019-02-27 04:00,27,57.13,57.21,57.1,57.1,8
20190601|2019-02-27 04:30,27,57.08,57.19,57.08,57.18,6
20190601|2019-02-27 05:00,27,57.23,57.4,57.23,57.39,54
20190601|2019-02-27 05:30,27,57.53,57.53,57.53,57.53,50
20190601|2019-02-27 06:00,27,57.51,57.51,57.49,57.49,2
20190601|2019-02-27 06:30,27,57.51,57.68,57.5,57.68,5
20190601|2019-02-27 07:00,27,57.74,57.77,57.63,57.63,31
20190601|2019-02-27 07:30,27,57.69,57.69,57.56,57.56,4
20190601|2019-02-27 08:00,27,57.61,57.71,57.55,57.55,24
20190601|2019-02-27 08:30,27,57.6,57.72,57.43,57.52,45
20190601|2019-02-27 09:00,27,57.54,57.57,57.29,57.34,81
20190601|2019-02-27 09:30,27,57.38,58.1,57.38,58.1,293
20190601|2019-02-27 10:00,27,58.1,58.32,58.09,58.22,88
20190601|2019-02-27 10:30,27,58.16,58.28,58.02,58.22,72
20190601|2019-02-27 11:00,27,58.18,58.18,58.14,58.15,4
20190601|2019-02-27 11:30,27,58.23,58.26,58.11,58.14,31
20190601|2019-02-27 12:00,27,58.19,58.2,58.12,58.2,5
20190601|2019-02-27 12:30,27,58.19,58.19,58.03,58.03,11
20190601|2019-02-27 13:00,27,58.01,58.06,57.85,57.86,28
20190601|2019-02-27 13:30,27,57.87,57.91,57.85,57.85,58
20190601|2019-02-27 14:00,27,57.86,57.88,57.86,57.88,5
20190601|2019-02-27 14:30,27,57.93,57.98,57.93,57.98,2
20190601|2019-02-27 15:00,27,57.91,57.91,57.88,57.89,6
20190601|2019-02-27 15:30,27,57.93,57.93,57.91,57.91,4
20190601|2019-02-27 19:00,28,57.91,57.91,57.79,57.79,3
20190601|2019-02-27 23:00,28,57.79,57.79,57.79,57.79,1
20190601|2019-02-27 23:30,28,57.74,57.74,57.74,57.74,3
20190601|2019-02-28 00:00,28,57.72,57.72,57.72,57.72,1
20190601|2019-02-28 01:30,28,57.65,57.65,57.64,57.64,4
20190601|2019-02-28 02:30,28,57.7,57.7,57.7,57.7,2
20190601|2019-02-28 03:00,28,57.66,57.66,57.55,57.58,4
20190601|2019-02-28 03:30,28,57.48,57.48,57.45,57.45,39
20190601|2019-02-28 04:00,28,57.37,57.38,57.36,57.38,4
20190601|2019-02-28 04:30,28,57.53,57.53,57.47,57.47,4
20190601|2019-02-28 05:30,28,57.66,57.66,57.66,57.66,3
20190601|2019-02-28 06:00,28,57.71,57.71,57.71,57.71,1
20190601|2019-02-28 06:30,28,57.85,57.85,57.85,57.85,4
20190601|2019-02-28 07:00,28,57.81,57.86,57.81,57.84,5
20190601|2019-02-28 07:30,28,57.96,57.96,57.92,57.92,4
20190601|2019-02-28 08:00,28,58,58.02,57.98,58.02,10
20190601|2019-02-28 08:30,28,57.84,58.11,57.84,58.01,23
20190601|2019-02-28 09:00,28,57.79,57.98,57.67,57.88,288
20190601|2019-02-28 09:30,28,58.02,58.29,57.87,57.97,108
20190601|2019-02-28 10:00,28,57.97,58.12,57.9,57.9,13
20190601|2019-02-28 10:30,28,57.93,58,57.93,58,6
20190601|2019-02-28 11:00,28,58.04,58.13,58.04,58.09,7
20190601|2019-02-28 11:30,28,58.04,58.04,58.04,58.04,2
20190601|2019-02-28 12:00,28,58.03,58.03,57.96,57.97,15
20190601|2019-02-28 12:30,28,57.99,57.99,57.75,57.75,8
20190601|2019-02-28 13:00,28,57.75,58.07,57.73,58.07,46
20190601|2019-02-28 13:30,28,58.07,58.08,58.05,58.06,17
20190601|2019-02-28 14:30,28,58.01,58.05,58.01,58.05,9
20190601|2019-02-28 15:30,28,58.1,58.1,58.08,58.08,5
20190601|2019-02-28 19:00,1,58.36,58.36,58.35,58.35,3
20190601|2019-02-28 19:30,1,58.22,58.23,58.22,58.23,5
20190601|2019-03-01 00:00,1,58.41,58.5,58.4,58.46,17
20190601|2019-03-01 00:30,1,58.49,58.7,58.49,58.66,18
20190601|2019-03-01 01:30,1,58.47,58.47,58.47,58.47,2
20190601|2019-03-01 02:00,1,58.54,58.54,58.44,58.46,8
20190601|2019-03-01 02:30,1,58.54,58.61,58.54,58.61,48
20190601|2019-03-01 03:00,1,58.38,58.39,58.33,58.33,19
20190601|2019-03-01 03:30,1,58.35,58.35,58.31,58.31,12
20190601|2019-03-01 04:00,1,58.25,58.25,58.14,58.15,21
20190601|2019-03-01 04:30,1,58.13,58.22,58.08,58.22,25
20190601|2019-03-01 05:00,1,58.17,58.18,58.17,58.17,449
20190601|2019-03-01 05:30,1,58.17,58.28,58.17,58.28,8
20190601|2019-03-01 06:00,1,58.23,58.23,58.23,58.23,49
20190601|2019-03-01 06:30,1,58.22,58.22,58.14,58.15,22
20190601|2019-03-01 07:00,1,58.12,58.38,58.01,58.03,15
20190601|2019-03-01 07:30,1,57.87,57.87,57.87,57.87,58
20190601|2019-03-01 08:00,1,58.01,58.04,57.76,58.04,61
20190601|2019-03-01 08:30,1,58.21,58.35,58.14,58.25,25
20190601|2019-03-01 09:00,1,58.22,58.28,57.78,57.78,96
20190601|2019-03-01 09:30,1,57.86,57.86,57.15,57.4,126
20190601|2019-03-01 10:00,1,57.35,57.35,56.93,57.12,100
20190601|2019-03-01 10:30,1,57.1,57.18,56.47,56.59,52
20190601|2019-03-01 11:00,1,56.58,56.72,56.58,56.68,115
20190601|2019-03-01 11:30,1,56.7,56.7,56.59,56.64,17
20190601|2019-03-01 12:00,1,56.74,56.86,56.74,56.86,9
20190601|2019-03-01 12:30,1,56.73,56.83,56.66,56.66,69
20190601|2019-03-01 13:00,1,56.7,56.85,56.6,56.62,183
20190601|2019-03-01 13:30,1,56.65,56.65,56.61,56.61,15
20190601|2019-03-01 14:30,1,56.62,56.65,56.62,56.65,5
20190601|2019-03-01 15:00,1,56.59,56.59,56.59,56.59,1
20190601|2019-03-01 15:30,1,56.57,56.63,56.57,56.63,24
20190601|2019-03-01 16:00,1,56.72,56.72,56.72,56.72,5
20190601|2019-03-03 17:00,4,56.63,56.96,56.63,56.96,4
20190601|2019-03-03 18:30,4,56.85,56.85,56.85,56.85,1
20190601|2019-03-03 20:00,4,56.97,56.97,56.97,56.97,1
20190601|2019-03-03 21:00,4,56.93,56.94,56.92,56.94,11
20190601|2019-03-03 21:30,4,56.94,56.94,56.94,56.94,1
20190601|2019-03-03 22:30,4,56.92,56.92,56.91,56.91,5
20190601|2019-03-04 00:30,4,56.9,56.91,56.9,56.91,2
20190601|2019-03-04 02:00,4,56.9,56.9,56.9,56.9,1
20190601|2019-03-04 02:30,4,56.94,56.94,56.93,56.93,2
20190601|2019-03-04 03:00,4,57.12,57.18,57.09,57.18,7
20190601|2019-03-04 03:30,4,57.18,57.22,57.15,57.22,17
20190601|2019-03-04 04:00,4,57.29,57.29,57.29,57.29,3
20190601|2019-03-04 04:30,4,57.28,57.28,57.25,57.25,2
20190601|2019-03-04 05:30,4,56.98,56.98,56.98,56.98,5
20190601|2019-03-04 06:00,4,57.03,57.03,57.03,57.03,1
20190601|2019-03-04 07:00,4,57.2,57.41,57.2,57.36,35
20190601|2019-03-04 07:30,4,57.36,57.41,57.36,57.39,23
20190601|2019-03-04 08:00,4,57.4,57.54,57.36,57.53,29
20190601|2019-03-04 08:30,4,57.55,57.85,57.55,57.66,72
20190601|2019-03-04 09:00,4,57.74,57.74,57.51,57.62,36
20190601|2019-03-04 09:30,4,57.65,57.67,57.44,57.46,37
20190601|2019-03-04 10:00,4,57.58,57.58,57.35,57.45,40
20190601|2019-03-04 10:30,4,57.46,57.46,57.03,57.17,124
20190601|2019-03-04 11:00,4,57.21,57.21,56.93,56.93,41
20190601|2019-03-04 11:30,4,56.97,57.03,56.97,57,19
20190601|2019-03-04 12:00,4,56.97,56.99,56.78,56.99,14
20190601|2019-03-04 12:30,4,56.96,57.18,56.94,57.18,43
20190601|2019-03-04 13:00,4,57.14,57.46,57.04,57.38,28
20190601|2019-03-04 13:30,4,57.35,57.37,57.29,57.29,13
20190601|2019-03-04 14:00,4,57.29,57.29,57.26,57.26,7
20190601|2019-03-04 14:30,4,57.37,57.37,57.37,57.37,5
20190601|2019-03-04 15:30,4,57.27,57.29,57.26,57.29,8
20190601|2019-03-04 19:30,5,57.25,57.25,57.17,57.22,22
20190601|2019-03-04 20:30,5,57.15,57.15,57.15,57.15,1
20190601|2019-03-04 23:00,5,57.11,57.12,57.08,57.08,13
20190601|2019-03-04 23:30,5,57.07,57.07,57.07,57.07,1
20190601|2019-03-05 00:30,5,57.18,57.19,57.15,57.19,3
20190601|2019-03-05 01:00,5,57.21,57.23,57.12,57.12,3
20190601|2019-03-05 01:30,5,57.13,57.13,57.13,57.13,1
20190601|2019-03-05 02:30,5,57.02,57.04,57.01,57.01,32
20190601|2019-03-05 03:00,5,56.93,57,56.93,56.97,19
20190601|2019-03-05 03:30,5,57,57,57,57,7
20190601|2019-03-05 04:00,5,57.03,57.03,56.99,56.99,10
20190601|2019-03-05 04:30,5,57.15,57.24,57.15,57.24,12
20190601|2019-03-05 05:00,5,57.3,57.4,57.29,57.4,59
20190601|2019-03-05 05:30,5,57.42,57.6,57.42,57.6,42
20190601|2019-03-05 06:00,5,57.53,57.53,57.53,57.53,1
20190601|2019-03-05 06:30,5,57.53,57.53,57.53,57.53,1
20190601|2019-03-05 07:00,5,57.52,57.52,57.52,57.52,40
20190601|2019-03-05 07:30,5,57.46,57.46,57.46,57.46,2
20190601|2019-03-05 08:00,5,57.61,57.99,57.58,57.84,143
20190601|2019-03-05 08:30,5,57.8,57.8,57.51,57.57,32
20190601|2019-03-05 09:00,5,57.61,57.7,57.3,57.34,24
20190601|2019-03-05 09:30,5,57.3,57.48,57.17,57.29,81
20190601|2019-03-05 10:00,5,57.34,57.6,57.26,57.54,52
20190601|2019-03-05 10:30,5,57.4,57.45,57.35,57.35,22
20190601|2019-03-05 11:00,5,57.28,57.34,57.25,57.34,63
20190601|2019-03-05 11:30,5,57.47,57.5,57.47,57.5,21
20190601|2019-03-05 12:00,5,57.48,57.48,57.46,57.46,16
20190601|2019-03-05 12:30,5,57.38,57.4,57.35,57.4,17
20190601|2019-03-05 13:00,5,57.41,57.47,57.4,57.41,30
20190601|2019-03-05 14:00,5,57.45,57.45,57.45,57.45,1
20190601|2019-03-05 14:30,5,57.43,57.47,57.42,57.47,5
20190601|2019-03-05 15:30,5,57.25,57.25,57.04,57.04,85
20190601|2019-03-05 16:00,5,57.16,57.16,57.16,57.16,1
20190601|2019-03-05 16:30,5,57.15,57.15,57.15,57.15,1
20190601|2019-03-05 19:00,6,56.92,56.92,56.9,56.9,2
20190601|2019-03-05 19:30,6,56.87,56.87,56.87,56.87,2
20190601|2019-03-05 21:30,6,56.92,56.95,56.92,56.95,28
20190601|2019-03-06 01:00,6,57.07,57.07,57.07,57.07,1
20190601|2019-03-06 02:30,6,56.9,56.9,56.89,56.89,3
20190601|2019-03-06 03:00,6,56.99,56.99,56.83,56.83,4
20190601|2019-03-06 03:30,6,56.7,56.7,56.7,56.7,1
20190601|2019-03-06 04:00,6,56.77,56.77,56.71,56.71,6
20190601|2019-03-06 04:30,6,56.9,56.94,56.87,56.87,224
20190601|2019-03-06 05:00,6,56.88,57.04,56.85,57,129
20190601|2019-03-06 05:30,6,56.98,57.06,56.98,57.05,10
20190601|2019-03-06 06:00,6,57.05,57.07,57.04,57.06,21
20190601|2019-03-06 06:30,6,56.86,56.86,56.86,56.86,5
20190601|2019-03-06 07:00,6,56.88,56.88,56.77,56.78,48
20190601|2019-03-06 07:30,6,56.92,56.92,56.92,56.92,5
20190601|2019-03-06 08:00,6,56.97,57,56.9,56.9,29
20190601|2019-03-06 08:30,6,57,57.03,56.78,56.79,18
20190601|2019-03-06 09:00,6,56.76,56.76,56.45,56.55,95
20190601|2019-03-06 09:30,6,56.52,56.9,56.39,56.9,110
20190601|2019-03-06 10:00,6,56.92,57.28,56.75,56.77,314
20190601|2019-03-06 10:30,6,56.83,56.88,56.71,56.77,33
20190601|2019-03-06 11:30,6,56.89,56.94,56.89,56.89,8
20190601|2019-03-06 12:30,6,56.99,56.99,56.96,56.97,15
20190601|2019-03-06 13:00,6,57.11,57.19,57.1,57.11,97
20190601|2019-03-06 13:30,6,57.11,57.13,56.99,56.99,163
20190601|2019-03-06 14:00,6,56.99,57.04,56.99,57.04,39
20190601|2019-03-06 14:30,6,57.05,57.06,57.05,57.06,4
20190601|2019-03-06 15:30,6,57.06,57.06,57.02,57.06,34
20190601|2019-03-06 16:00,6,57.04,57.04,57,57,2
20190601|2019-03-06 19:30,7,57.1,57.22,57.1,57.22,17
20190601|2019-03-06 20:00,7,57.35,57.35,57.32,57.34,17
20190601|2019-03-06 21:30,7,57.25,57.25,57.25,57.25,1
20190601|2019-03-07 01:00,7,57.1,57.1,57.1,57.1,15
20190601|2019-03-07 01:30,7,57.07,57.07,57.07,57.07,12
20190601|2019-03-07 02:00,7,57.21,57.21,57.15,57.15,4
20190601|2019-03-07 02:30,7,57.27,57.3,57.27,57.3,41
20190601|2019-03-07 03:00,7,57.25,57.45,57.25,57.45,35
20190601|2019-03-07 03:30,7,57.43,57.45,57.4,57.45,16
20190601|2019-03-07 04:30,7,57.48,57.55,57.47,57.5,20
20190601|2019-03-07 05:00,7,57.41,57.58,57.41,57.58,4
20190601|2019-03-07 05:30,7,57.56,57.71,57.56,57.71,22
20190601|2019-03-07 06:00,7,57.74,57.74,57.74,57.74,1
20190601|2019-03-07 06:30,7,57.7,57.8,57.7,57.7,18
20190601|2019-03-07 07:00,7,57.73,57.82,57.72,57.77,54
20190601|2019-03-07 07:30,7,57.68,57.68,57.55,57.55,7
20190601|2019-03-07 08:00,7,57.48,57.54,57.35,57.43,105
20190601|2019-03-07 08:30,7,57.55,57.55,57.14,57.14,80
20190601|2019-03-07 09:00,7,57.21,57.32,57.09,57.3,300
20190601|2019-03-07 09:30,7,57.29,57.48,57.23,57.48,48
20190601|2019-03-07 10:00,7,57.46,57.46,57.15,57.23,41
20190601|2019-03-07 10:30,7,57.24,57.52,57.24,57.47,136
20190601|2019-03-07 11:00,7,57.43,57.46,57.35,57.46,11
20190601|2019-03-07 11:30,7,57.44,57.55,57.33,57.51,74
20190601|2019-03-07 12:30,7,57.48,57.51,57.48,57.51,4
20190601|2019-03-07 13:00,7,57.47,57.5,57.36,57.47,14
20190601|2019-03-07 13:30,7,57.43,57.44,57.41,57.41,21
20190601|2019-03-07 14:00,7,57.38,57.4,57.37,57.37,3
20190601|2019-03-07 15:00,7,57.31,57.33,57.31,57.33,8
20190601|2019-03-07 15:30,7,57.28,57.28,57.21,57.21,66
20190601|2019-03-07 16:00,7,57.21,57.21,57.21,57.21,1
20190601|2019-03-07 16:30,7,57.24,57.24,57.24,57.24,2
20190601|2019-03-07 22:00,8,57.07,57.07,57.02,57.06,4
20190601|2019-03-07 23:00,8,57.05,57.05,57.05,57.05,1
20190601|2019-03-08 01:00,8,56.9,56.9,56.89,56.89,3
20190601|2019-03-08 02:00,8,56.81,56.81,56.81,56.81,18
20190601|2019-03-08 02:30,8,56.95,56.95,56.89,56.89,2
20190601|2019-03-08 03:00,8,56.84,56.84,56.72,56.78,5
20190601|2019-03-08 03:30,8,56.95,56.95,56.71,56.71,3
20190601|2019-03-08 04:00,8,56.54,56.54,56.48,56.48,3
20190601|2019-03-08 05:00,8,56.55,56.55,56.55,56.55,1
20190601|2019-03-08 05:30,8,56.5,56.5,56.5,56.5,1
20190601|2019-03-08 06:00,8,56.44,56.46,56.44,56.46,3
20190601|2019-03-08 06:30,8,56.46,56.46,56.16,56.24,19
20190601|2019-03-08 07:00,8,56.12,56.22,56,56.22,34
20190601|2019-03-08 07:30,8,56.02,56.11,55.92,55.97,76
20190601|2019-03-08 08:00,8,55.91,55.91,55.49,55.87,122
20190601|2019-03-08 08:30,8,55.79,55.8,55.58,55.67,90
20190601|2019-03-08 09:00,8,55.56,55.6,55.34,55.54,74
20190601|2019-03-08 09:30,8,55.6,56,55.6,55.93,43
20190601|2019-03-08 10:00,8,55.81,56,55.7,56,17
20190601|2019-03-08 10:30,8,56,56.19,55.78,55.78,73
20190601|2019-03-08 11:00,8,55.77,55.93,55.77,55.93,22
20190601|2019-03-08 11:30,8,56.05,56.06,56.05,56.06,3
20190601|2019-03-08 12:00,8,56.23,56.38,56.22,56.38,38
20190601|2019-03-08 12:30,8,56.33,56.59,56.33,56.55,38
20190601|2019-03-08 13:00,8,56.56,56.91,56.52,56.91,64
20190601|2019-03-08 13:30,8,56.89,56.94,56.83,56.87,54
20190601|2019-03-08 14:00,8,56.86,56.92,56.86,56.91,29
20190601|2019-03-08 14:30,8,56.84,56.94,56.81,56.88,202
20190601|2019-03-08 15:00,8,56.89,56.89,56.8,56.8,5
20190601|2019-03-08 15:30,8,56.73,56.73,56.73,56.73,2
20190601|2019-03-10 18:00,11,56.99,56.99,56.99,56.99,2
20190601|2019-03-10 19:00,11,57.02,57.02,57.02,57.02,1
20190601|2019-03-10 20:00,11,56.98,56.98,56.98,56.98,1
20190601|2019-03-10 20:30,11,56.93,57.05,56.93,57.05,7
20190601|2019-03-10 21:00,11,57.06,57.09,57.04,57.09,35
20190601|2019-03-10 21:30,11,57.06,57.17,57.06,57.17,96
20190601|2019-03-10 22:00,11,57.18,57.22,57.14,57.14,11
20190601|2019-03-11 00:30,11,57.12,57.12,57.12,57.12,3
20190601|2019-03-11 01:30,11,57.09,57.11,57.09,57.1,5
20190601|2019-03-11 02:00,11,57.19,57.19,57.15,57.15,3
20190601|2019-03-11 02:30,11,57.2,57.22,57.2,57.21,12
20190601|2019-03-11 03:00,11,57.24,57.52,57.24,57.52,32
20190601|2019-03-11 03:30,11,57.45,57.46,57.45,57.45,4
20190601|2019-03-11 04:00,11,57.33,57.43,57.21,57.26,57
20190601|2019-03-11 04:30,11,57.27,57.28,57.26,57.28,8
20190601|2019-03-11 05:00,11,57.38,57.39,57.24,57.24,3
20190601|2019-03-11 05:30,11,57.29,57.29,57.29,57.29,1
20190601|2019-03-11 06:00,11,57.21,57.21,57.21,57.21,2
20190601|2019-03-11 06:30,11,57.2,57.24,57.2,57.24,10
20190601|2019-03-11 07:00,11,57.31,57.31,57.18,57.18,3
20190601|2019-03-11 07:30,11,57.15,57.23,57.15,57.23,22
20190601|2019-03-11 08:00,11,57.2,57.61,57.2,57.57,33
20190601|2019-03-11 08:30,11,57.64,57.64,57.53,57.53,24
20190601|2019-03-11 09:00,11,57.63,57.7,57.28,57.31,53
20190601|2019-03-11 09:30,11,57.35,57.37,57.34,57.34,31
20190601|2019-03-11 10:00,11,57.31,57.41,57.3,57.35,37
20190601|2019-03-11 10:30,11,57.6,57.71,57.48,57.66,52
20190601|2019-03-11 11:00,11,57.59,57.73,57.35,57.35,60
20190601|2019-03-11 11:30,11,57.28,57.34,57.13,57.27,28
20190601|2019-03-11 12:00,11,57.38,57.38,57.38,57.38,1
20190601|2019-03-11 12:30,11,57.43,57.56,57.43,57.56,20
20190601|2019-03-11 13:00,11,57.56,57.57,57.46,57.57,47
20190601|2019-03-11 13:30,11,57.57,57.57,57.57,57.57,2
20190601|2019-03-11 14:00,11,57.53,57.53,57.53,57.53,3
20190601|2019-03-11 15:30,11,57.54,57.54,57.52,57.52,4
20190601|2019-03-11 16:00,11,57.54,57.54,57.54,57.54,10
20190601|2019-03-11 19:00,12,57.75,57.81,57.75,57.78,29
20190601|2019-03-11 19:30,12,57.71,57.71,57.71,57.71,1
20190601|2019-03-11 21:00,12,57.85,57.9,57.85,57.9,26
20190601|2019-03-11 21:30,12,57.86,57.86,57.85,57.85,2
20190601|2019-03-12 01:30,12,57.67,57.68,57.67,57.68,2
20190601|2019-03-12 02:00,12,57.68,57.68,57.68,57.68,1
20190601|2019-03-12 02:30,12,57.78,57.78,57.78,57.78,4
20190601|2019-03-12 03:00,12,57.87,57.9,57.85,57.85,6
20190601|2019-03-12 04:00,12,58.06,58.06,58.06,58.06,1
20190601|2019-03-12 05:30,12,58.08,58.08,58.08,58.08,1
20190601|2019-03-12 06:00,12,58.14,58.14,58.14,58.14,14
20190601|2019-03-12 06:30,12,57.79,57.79,57.78,57.78,41
20190601|2019-03-12 07:00,12,57.77,57.85,57.77,57.85,50
20190601|2019-03-12 07:30,12,57.92,58.02,57.92,58.02,2
20190601|2019-03-12 08:00,12,58.09,58.09,57.92,58.04,22
20190601|2019-03-12 08:30,12,57.95,57.95,57.81,57.95,12
20190601|2019-03-12 09:00,12,58,58.26,57.95,58.18,62
20190601|2019-03-12 09:30,12,58.18,58.18,58.04,58.08,21
20190601|2019-03-12 10:00,12,58.09,58.09,57.83,57.92,39
20190601|2019-03-12 10:30,12,57.95,58.06,57.88,57.92,23
20190601|2019-03-12 11:00,12,57.84,57.89,57.51,57.69,214
20190601|2019-03-12 11:30,12,57.72,57.75,57.66,57.66,40
20190601|2019-03-12 12:00,12,57.64,57.64,57.62,57.64,16
20190601|2019-03-12 12:30,12,57.63,57.72,57.57,57.63,28
20190601|2019-03-12 13:00,12,57.53,57.65,57.5,57.65,123
20190601|2019-03-12 13:30,12,57.67,57.7,57.65,57.66,9
20190601|2019-03-12 14:00,12,57.69,57.69,57.67,57.67,8
20190601|2019-03-12 14:30,12,57.66,57.66,57.66,57.66,1
20190601|2019-03-12 15:00,12,57.74,57.74,57.74,57.74,1
20190601|2019-03-12 15:30,12,57.71,57.97,57.71,57.77,10
20190601|2019-03-13 01:30,13,57.94,57.94,57.94,57.94,1
20190601|2019-03-13 03:00,13,57.95,57.95,57.95,57.95,1
20190601|2019-03-13 03:30,13,57.91,57.98,57.9,57.98,4
20190601|2019-03-13 04:00,13,57.99,58.1,57.99,58.1,11
20190601|2019-03-13 04:30,13,58.12,58.12,58.11,58.11,5
20190601|2019-03-13 05:00,13,58.09,58.12,58.09,58.12,6
20190601|2019-03-13 05:30,13,58.15,58.21,58.15,58.2,71
20190601|2019-03-13 06:00,13,58.18,58.18,58.12,58.12,42
20190601|2019-03-13 06:30,13,58.08,58.08,58.08,58.08,1
20190601|2019-03-13 07:00,13,58.15,58.26,58.15,58.19,15
20190601|2019-03-13 07:30,13,58.23,58.29,58.22,58.24,9
20190601|2019-03-13 08:00,13,58.21,58.46,58.21,58.4,162
20190601|2019-03-13 08:30,13,58.36,58.49,58.36,58.48,55
20190601|2019-03-13 09:00,13,58.49,58.59,58.41,58.42,1005
20190601|2019-03-13 09:30,13,58.42,58.73,58.42,58.65,2847
20190601|2019-03-13 10:00,13,58.67,58.69,58.46,58.59,288
20190601|2019-03-13 10:30,13,58.6,58.6,58.5,58.59,20
20190601|2019-03-13 11:00,13,58.63,58.63,58.39,58.47,120
20190601|2019-03-13 11:30,13,58.5,58.59,58.49,58.59,291
20190601|2019-03-13 12:00,13,58.61,58.85,58.58,58.85,167
20190601|2019-03-13 12:30,13,58.77,58.82,58.6,58.82,98
20190601|2019-03-13 13:00,13,58.78,58.96,58.77,58.93,174
20190601|2019-03-13 13:30,13,58.91,59.11,58.91,59.11,54
20190601|2019-03-13 14:00,13,59.06,59.06,59.05,59.05,2
20190601|2019-03-13 14:30,13,59.05,59.05,59.05,59.05,1
20190601|2019-03-13 15:00,13,59.02,59.02,59.01,59.01,2
20190601|2019-03-13 15:30,13,59,59,58.98,58.98,92
20190601|2019-03-13 16:30,13,58.95,58.97,58.95,58.97,6
20190601|2019-03-13 22:00,14,59.05,59.07,59.05,59.07,9
20190601|2019-03-14 01:00,14,59.01,59.04,59,59.04,125
20190601|2019-03-14 01:30,14,59.09,59.09,59.07,59.08,73
20190601|2019-03-14 02:00,14,59.08,59.08,59.05,59.05,218
20190601|2019-03-14 02:30,14,59.06,59.19,59.05,59.15,183
20190601|2019-03-14 03:00,14,59.19,59.29,59.18,59.29,1332
20190601|2019-03-14 03:30,14,59.33,59.33,59.22,59.24,817
20190601|2019-03-14 04:00,14,59.23,59.25,59.13,59.21,351
20190601|2019-03-14 04:30,14,59.2,59.21,59.14,59.14,16
20190601|2019-03-14 05:00,14,59.14,59.14,58.86,58.86,40
20190601|2019-03-14 05:30,14,58.85,58.85,58.73,58.76,191
20190601|2019-03-14 06:00,14,58.74,58.81,58.68,58.68,131
20190601|2019-03-14 06:30,14,58.73,58.84,58.72,58.84,269
20190601|2019-03-14 07:00,14,58.89,59.19,58.89,59.19,233
20190601|2019-03-14 07:30,14,59.19,59.27,59.11,59.19,1789
20190601|2019-03-14 08:00,14,59.15,59.26,59.06,59.18,620
20190601|2019-03-14 08:30,14,59.17,59.28,59.17,59.18,220
20190601|2019-03-14 09:00,14,59.27,59.39,59.16,59.21,245
20190601|2019-03-14 09:30,14,59.1,59.22,59.1,59.14,81
20190601|2019-03-14 10:00,14,59.16,59.18,58.93,58.95,98
20190601|2019-03-14 10:30,14,58.9,59.28,58.77,59.22,240
20190601|2019-03-14 11:00,14,59.27,59.33,59.1,59.1,26
20190601|2019-03-14 11:30,14,59.13,59.25,59.13,59.23,32
20190601|2019-03-14 12:00,14,59.19,59.19,59.14,59.17,8
20190601|2019-03-14 12:30,14,59.14,59.19,59.12,59.12,24
20190601|2019-03-14 13:00,14,59.12,59.25,59.05,59.2,81
20190601|2019-03-14 13:30,14,59.18,59.19,59.16,59.17,7
20190601|2019-03-14 14:00,14,59.14,59.16,59.14,59.16,11
20190601|2019-03-14 14:30,14,59.13,59.14,59.08,59.08,12
20190601|2019-03-14 15:00,14,59.11,59.11,59.11,59.11,2
20190601|2019-03-14 15:30,14,59.09,59.11,59.09,59.1,13
20190601|2019-03-14 20:30,15,59.11,59.11,59.11,59.11,2
20190601|2019-03-15 01:00,15,59.28,59.32,59.27,59.28,7
20190601|2019-03-15 02:00,15,59.31,59.37,59.31,59.36,8
20190601|2019-03-15 03:00,15,59.42,59.53,59.42,59.53,21
20190601|2019-03-15 03:30,15,59.42,59.42,59.34,59.34,17
20190601|2019-03-15 04:00,15,59.39,59.39,59.26,59.39,24
20190601|2019-03-15 04:30,15,59.45,59.45,59.38,59.38,9
20190601|2019-03-15 05:00,15,59.31,59.31,59.21,59.21,17
20190601|2019-03-15 05:30,15,59.22,59.23,59.04,59.19,130
20190601|2019-03-15 06:00,15,59.16,59.16,59.12,59.13,5
20190601|2019-03-15 06:30,15,59.15,59.15,59.01,59.01,64
20190601|2019-03-15 07:00,15,59.01,59.01,58.78,58.85,102
20190601|2019-03-15 07:30,15,58.85,58.85,58.67,58.67,27
20190601|2019-03-15 08:00,15,58.81,58.86,58.31,58.52,221
20190601|2019-03-15 08:30,15,58.53,58.75,58.53,58.75,39
20190601|2019-03-15 09:00,15,58.71,58.82,58.37,58.82,55
20190601|2019-03-15 09:30,15,58.84,58.94,58.71,58.94,25
20190601|2019-03-15 10:00,15,58.91,58.99,58.91,58.94,30
20190601|2019-03-15 10:30,15,58.93,59.04,58.77,59,84
20190601|2019-03-15 11:00,15,58.94,59.09,58.94,58.94,71
20190601|2019-03-15 11:30,15,59,59.21,58.96,59.09,71
20190601|2019-03-15 12:00,15,59.11,59.15,59.01,59.1,18
20190601|2019-03-15 12:30,15,59.1,59.14,59.09,59.12,18
20190601|2019-03-15 13:00,15,59.17,59.18,59.09,59.1,67
20190601|2019-03-15 13:30,15,59.1,59.1,58.97,59,22
20190601|2019-03-15 14:00,15,59.04,59.04,59.03,59.03,17
20190601|2019-03-15 14:30,15,59.05,59.05,59.05,59.05,3
20190601|2019-03-15 15:00,15,59.02,59.02,59.02,59.02,1
20190601|2019-03-15 15:30,15,59,59.02,58.98,59,28
20190601|2019-03-15 16:00,15,59.03,59.03,59.03,59.03,1
20190601|2019-03-17 19:00,18,59.04,59.04,58.94,58.95,24
20190601|2019-03-17 19:30,18,58.93,59,58.92,58.95,9
20190601|2019-03-17 20:00,18,58.91,58.91,58.91,58.91,1
20190601|2019-03-18 00:00,18,58.92,58.92,58.92,58.92,1
20190601|2019-03-18 01:00,18,58.96,59.05,58.93,59.05,4
20190601|2019-03-18 01:30,18,59.12,59.12,59.08,59.09,11
20190601|2019-03-18 02:30,18,59.1,59.11,59.02,59.02,40
20190601|2019-03-18 03:00,18,59.05,59.12,59.01,59.03,49
20190601|2019-03-18 03:30,18,59.12,59.12,59.12,59.12,8
20190601|2019-03-18 04:00,18,58.92,58.92,58.76,58.8,31
20190601|2019-03-18 04:30,18,58.8,58.91,58.73,58.87,37
20190601|2019-03-18 05:00,18,58.88,58.9,58.75,58.76,9
20190601|2019-03-18 05:30,18,58.8,59.02,58.8,58.91,17
20190601|2019-03-18 06:00,18,58.96,59.06,58.94,59.06,6
20190601|2019-03-18 06:30,18,59.06,59.24,59.05,59.22,42
20190601|2019-03-18 07:00,18,59.22,59.25,59.2,59.2,10
20190601|2019-03-18 07:30,18,59.25,59.29,59.24,59.26,38
20190601|2019-03-18 08:00,18,59.24,59.31,59.14,59.14,62
20190601|2019-03-18 08:30,18,59.15,59.2,59.09,59.14,15
20190601|2019-03-18 09:00,18,59.3,59.7,59.3,59.64,337
20190601|2019-03-18 09:30,18,59.63,59.75,59.58,59.75,60
20190601|2019-03-18 10:00,18,59.71,59.8,59.6,59.63,58
20190601|2019-03-18 10:30,18,59.52,59.61,59.48,59.58,37
20190601|2019-03-18 11:00,18,59.57,59.64,59.57,59.64,14
20190601|2019-03-18 11:30,18,59.52,59.62,59.51,59.59,54
20190601|2019-03-18 12:00,18,59.59,59.66,59.59,59.66,11
20190601|2019-03-18 12:30,18,59.63,59.7,59.63,59.67,17
20190601|2019-03-18 13:00,18,59.7,59.72,59.61,59.63,46
20190601|2019-03-18 13:30,18,59.59,59.59,59.54,59.57,20
20190601|2019-03-18 14:00,18,59.58,59.59,59.54,59.54,7
20190601|2019-03-18 14:30,18,59.56,59.61,59.49,59.49,192
20190601|2019-03-18 15:00,18,59.53,59.55,59.51,59.53,43
20190601|2019-03-18 15:30,18,59.55,59.58,59.55,59.56,94
20190601|2019-03-18 16:00,18,59.56,59.56,59.5,59.5,10
20190601|2019-03-18 20:00,19,59.69,59.7,59.65,59.7,13
20190601|2019-03-18 20:30,19,59.7,59.71,59.7,59.71,46
20190601|2019-03-18 21:00,19,59.65,59.65,59.65,59.65,6
20190601|2019-03-18 21:30,19,59.66,59.66,59.66,59.66,4
20190601|2019-03-18 23:00,19,59.64,59.68,59.64,59.68,4
20190601|2019-03-18 23:30,19,59.66,59.66,59.66,59.66,5
20190601|2019-03-19 01:00,19,59.56,59.58,59.56,59.58,3
20190601|2019-03-19 01:30,19,59.58,59.64,59.54,59.61,8
20190601|2019-03-19 02:00,19,59.63,59.71,59.63,59.71,12
20190601|2019-03-19 02:30,19,59.68,59.75,59.65,59.65,60
20190601|2019-03-19 03:00,19,59.71,59.78,59.68,59.78,96
20190601|2019-03-19 03:30,19,59.75,59.87,59.75,59.87,35
20190601|2019-03-19 04:00,19,59.82,59.85,59.78,59.78,6
20190601|2019-03-19 04:30,19,59.88,59.94,59.88,59.94,18
20190601|2019-03-19 05:00,19,59.93,59.97,59.88,59.9,80
20190601|2019-03-19 05:30,19,59.95,60.1,59.95,60.08,34
20190601|2019-03-19 06:00,19,60.08,60.11,60.04,60.04,16
20190601|2019-03-19 06:30,19,60,60.04,59.98,59.98,19
20190601|2019-03-19 07:00,19,60.06,60.09,60.05,60.06,26
20190601|2019-03-19 07:30,19,59.97,60,59.89,59.94,21
20190601|2019-03-19 08:00,19,59.91,59.94,59.81,59.9,71
20190601|2019-03-19 08:30,19,59.94,60.02,59.75,59.82,46
20190601|2019-03-19 09:00,19,59.81,59.85,59.62,59.67,191
20190601|2019-03-19 09:30,19,59.7,59.71,59.46,59.46,223
20190601|2019-03-19 10:00,19,59.41,59.55,59.41,59.55,18
20190601|2019-03-19 10:30,19,59.5,59.74,59.5,59.6,37
20190601|2019-03-19 11:00,19,59.65,59.66,59.46,59.51,56
20190601|2019-03-19 11:30,19,59.47,59.56,59.22,59.4,397
20190601|2019-03-19 12:00,19,59.42,59.52,59.42,59.47,69
20190601|2019-03-19 12:30,19,59.47,59.55,59.44,59.5,9
20190601|2019-03-19 13:00,19,59.55,59.66,59.45,59.66,48
20190601|2019-03-19 13:30,19,59.67,59.67,59.61,59.63,123
20190601|2019-03-19 14:00,19,59.59,59.62,59.46,59.48,75
20190601|2019-03-19 14:30,19,59.44,59.44,59.38,59.4,12
20190601|2019-03-19 15:00,19,59.37,59.39,59.37,59.39,19
20190601|2019-03-19 15:30,19,59.36,59.57,59.35,59.56,55
20190601|2019-03-19 20:30,20,59.4,59.4,59.37,59.37,123
20190601|2019-03-19 21:00,20,59.42,59.42,59.42,59.42,2
20190601|2019-03-19 23:30,20,59.43,59.43,59.42,59.42,4
20190601|2019-03-20 00:00,20,59.44,59.46,59.44,59.45,8
20190601|2019-03-20 00:30,20,59.45,59.45,59.44,59.44,2
20190601|2019-03-20 01:30,20,59.58,59.62,59.58,59.62,3
20190601|2019-03-20 02:00,20,59.6,59.61,59.58,59.58,5
20190601|2019-03-20 02:30,20,59.6,59.65,59.6,59.65,24
20190601|2019-03-20 03:00,20,59.55,59.6,59.48,59.59,42
20190601|2019-03-20 03:30,20,59.59,59.65,59.55,59.59,10
20190601|2019-03-20 04:00,20,59.41,59.47,59.3,59.37,12
20190601|2019-03-20 04:30,20,59.38,59.49,59.38,59.49,7
20190601|2019-03-20 05:00,20,59.34,59.35,59.2,59.2,95
20190601|2019-03-20 05:30,20,59.22,59.22,58.95,58.97,158
20190601|2019-03-20 06:00,20,59.02,59.05,59.02,59.05,5
20190601|2019-03-20 06:30,20,59.09,59.14,59.09,59.09,14
20190601|2019-03-20 07:00,20,59.07,59.12,58.98,59.02,278
20190601|2019-03-20 07:30,20,59.05,59.11,59.03,59.1,29
20190601|2019-03-20 08:00,20,59.06,59.41,59.06,59.38,33
20190601|2019-03-20 08:30,20,59.41,59.47,59.31,59.43,100
20190601|2019-03-20 09:00,20,59.47,59.47,59.36,59.46,64
20190601|2019-03-20 09:30,20,59.6,60.03,59.6,59.87,488
20190601|2019-03-20 10:00,20,59.95,60.29,59.88,60.25,169
20190601|2019-03-20 10:30,20,60.25,60.46,60.2,60.44,245
20190601|2019-03-20 11:00,20,60.46,60.46,60.2,60.26,34
20190601|2019-03-20 11:30,20,60.24,60.26,60.14,60.17,26
20190601|2019-03-20 12:00,20,60.18,60.18,59.8,59.89,80
20190601|2019-03-20 12:30,20,59.85,59.98,59.85,59.87,40
20190601|2019-03-20 13:00,20,60.04,60.51,60.04,60.49,180
20190601|2019-03-20 13:30,20,60.48,60.48,60.36,60.39,182
20190601|2019-03-20 14:00,20,60.39,60.4,60.36,60.36,105
20190601|2019-03-20 14:30,20,60.36,60.42,60.35,60.37,212
20190601|2019-03-20 15:00,20,60.39,60.39,60.32,60.34,120
20190601|2019-03-20 15:30,20,60.24,60.28,60.24,60.28,18
20190601|2019-03-20 16:00,20,60.26,60.26,60.21,60.23,54
20190601|2019-03-20 19:00,21,60.4,60.4,60.4,60.4,2
20190601|2019-03-20 20:00,21,60.39,60.39,60.39,60.39,1
20190601|2019-03-20 20:30,21,60.39,60.39,60.39,60.39,1
20190601|2019-03-20 22:00,21,60.41,60.41,60.41,60.41,2
20190601|2019-03-20 22:30,21,60.45,60.45,60.43,60.43,5
20190601|2019-03-21 00:00,21,60.53,60.53,60.53,60.53,1
20190601|2019-03-21 00:30,21,60.49,60.5,60.4,60.4,7
20190601|2019-03-21 01:00,21,60.4,60.45,60.4,60.45,6
20190601|2019-03-21 02:00,21,60.34,60.34,60.3,60.3,2
20190601|2019-03-21 02:30,21,60.37,60.38,60.35,60.38,19
20190601|2019-03-21 03:00,21,60.36,60.41,60.33,60.41,12
20190601|2019-03-21 03:30,21,60.33,60.33,60.17,60.18,24
20190601|2019-03-21 04:00,21,60.26,60.52,60.26,60.45,71
20190601|2019-03-21 04:30,21,60.25,60.25,60.14,60.14,12
20190601|2019-03-21 05:00,21,60.23,60.27,60.19,60.2,9
20190601|2019-03-21 05:30,21,60.11,60.21,60.11,60.12,6
20190601|2019-03-21 06:00,21,60.05,60.06,60.01,60.03,85
20190601|2019-03-21 06:30,21,60.03,60.09,59.97,60.02,21
20190601|2019-03-21 07:00,21,60.01,60.09,60.01,60.09,27
20190601|2019-03-21 07:30,21,60.13,60.26,60.13,60.22,19
20190601|2019-03-21 08:00,21,60.29,60.41,60.25,60.31,45
20190601|2019-03-21 08:30,21,60.31,60.45,60.29,60.29,67
20190601|2019-03-21 09:00,21,60.31,60.43,60.04,60.26,238
20190601|2019-03-21 09:30,21,60.29,60.6,60.29,60.41,212
20190601|2019-03-21 10:00,21,60.43,60.61,60.41,60.52,81
20190601|2019-03-21 10:30,21,60.48,60.48,60.29,60.43,75
20190601|2019-03-21 11:00,21,60.36,60.37,60.09,60.24,113
20190601|2019-03-21 11:30,21,60.23,60.25,59.93,60.08,734
20190601|2019-03-21 12:00,21,60.1,60.21,60.1,60.21,125
20190601|2019-03-21 12:30,21,60.21,60.44,60.2,60.44,215
20190601|2019-03-21 13:00,21,60.42,60.45,60.16,60.18,85
20190601|2019-03-21 13:30,21,60.2,60.2,60.1,60.14,23
20190601|2019-03-21 14:00,21,60.11,60.12,60.05,60.06,38
20190601|2019-03-21 14:30,21,60.07,60.07,60.03,60.06,9
20190601|2019-03-21 15:00,21,60.1,60.1,60.1,60.1,9
20190601|2019-03-21 15:30,21,60.02,60.11,60.02,60.11,35
20190601|2019-03-21 16:30,21,60.15,60.17,60.15,60.17,4
20190601|2019-03-21 19:00,22,60.09,60.16,60.07,60.16,7
20190601|2019-03-21 19:30,22,60.17,60.17,60.17,60.17,1
20190601|2019-03-21 21:30,22,60.04,60.04,60.04,60.04,1
20190601|2019-03-22 01:00,22,60.21,60.21,60.21,60.21,1
20190601|2019-03-22 01:30,22,60.17,60.18,60.17,60.18,4
20190601|2019-03-22 02:30,22,60.25,60.28,60.25,60.25,13
20190601|2019-03-22 03:00,22,60.18,60.18,60.05,60.05,6
20190601|2019-03-22 03:30,22,60.03,60.03,59.79,59.81,985
20190601|2019-03-22 04:00,22,59.75,59.91,59.74,59.86,38
20190601|2019-03-22 04:30,22,59.81,59.81,59.69,59.77,68
20190601|2019-03-22 05:00,22,59.72,59.73,59.61,59.64,8
20190601|2019-03-22 05:30,22,59.61,59.68,59.54,59.54,37
20190601|2019-03-22 06:00,22,59.62,59.75,59.62,59.73,13
20190601|2019-03-22 06:30,22,59.83,59.84,59.71,59.72,9
20190601|2019-03-22 07:00,22,59.67,59.67,59.38,59.42,45
20190601|2019-03-22 07:30,22,59.34,59.47,59.29,59.47,141
20190601|2019-03-22 08:00,22,59.5,59.53,59.36,59.48,403
20190601|2019-03-22 08:30,22,59.45,59.45,59,59.04,960
20190601|2019-03-22 09:00,22,59,59.31,58.88,59.24,389
20190601|2019-03-22 09:30,22,59.25,59.32,59,59.02,68
20190601|2019-03-22 10:00,22,58.97,58.97,58.68,58.78,260
20190601|2019-03-22 10:30,22,58.78,58.96,58.53,58.53,258
20190601|2019-03-22 11:00,22,58.53,58.77,58.53,58.73,166
20190601|2019-03-22 11:30,22,58.68,58.81,58.57,58.58,60
20190601|2019-03-22 12:00,22,58.67,58.9,58.67,58.84,105
20190601|2019-03-22 12:30,22,58.85,58.95,58.83,58.95,94
20190601|2019-03-22 13:00,22,58.96,59.33,58.93,59.27,591
20190601|2019-03-22 13:30,22,59.27,59.29,59.17,59.2,356
20190601|2019-03-22 14:00,22,59.22,59.23,59.17,59.17,25
20190601|2019-03-22 14:30,22,59.13,59.17,59.13,59.14,7
20190601|2019-03-22 15:00,22,59.18,59.2,59.07,59.09,14
20190601|2019-03-22 15:30,22,59.1,59.23,59.1,59.21,17
20190601|2019-03-22 16:00,22,59.21,59.21,59.21,59.21,1
20190601|2019-03-22 16:30,22,59.28,59.28,59.28,59.28,6
20190601|2019-03-24 17:00,25,59.22,59.22,59.13,59.19,4
20190601|2019-03-24 17:30,25,59.11,59.11,59.11,59.11,1
20190601|2019-03-24 18:00,25,59.04,59.04,59.04,59.04,2
20190601|2019-03-24 19:00,25,58.95,58.95,58.83,58.83,3
20190601|2019-03-24 19:30,25,58.78,58.78,58.73,58.74,5
20190601|2019-03-24 20:00,25,58.67,58.71,58.64,58.71,13
20190601|2019-03-24 20:30,25,58.73,58.73,58.7,58.71,13
20190601|2019-03-24 21:00,25,58.66,58.67,58.66,58.67,7
20190601|2019-03-24 22:00,25,58.67,58.67,58.67,58.67,1
20190601|2019-03-24 23:00,25,58.8,58.8,58.8,58.8,1
20190601|2019-03-25 00:30,25,58.84,58.86,58.82,58.86,3
20190601|2019-03-25 01:00,25,58.87,58.87,58.75,58.8,4
20190601|2019-03-25 01:30,25,58.79,58.79,58.69,58.7,33
20190601|2019-03-25 02:00,25,58.87,58.92,58.87,58.92,7
20190601|2019-03-25 02:30,25,58.91,58.91,58.91,58.91,4
20190601|2019-03-25 03:00,25,58.93,58.96,58.93,58.96,6
20190601|2019-03-25 03:30,25,58.92,59.1,58.91,58.92,15
20190601|2019-03-25 04:00,25,59.07,59.12,59.03,59.12,25
20190601|2019-03-25 04:30,25,59.21,59.3,59.21,59.26,13
20190601|2019-03-25 05:00,25,59.21,59.3,59.17,59.3,40
20190601|2019-03-25 05:30,25,59.21,59.26,59.19,59.26,10
20190601|2019-03-25 06:00,25,59.19,59.19,59.12,59.12,5
20190601|2019-03-25 06:30,25,59.17,59.2,59.05,59.06,23
20190601|2019-03-25 07:00,25,59,59.11,59,59.11,83
20190601|2019-03-25 07:30,25,59.09,59.09,58.99,59.03,6
20190601|2019-03-25 08:00,25,59.1,59.24,58.89,58.92,122
20190601|2019-03-25 08:30,25,58.88,59.22,58.83,58.94,102
20190601|2019-03-25 09:00,25,58.92,58.92,58.46,58.56,295
20190601|2019-03-25 09:30,25,58.53,58.84,58.53,58.82,160
20190601|2019-03-25 10:00,25,58.77,59.34,58.76,59.34,198
20190601|2019-03-25 10:30,25,59.34,59.42,59.19,59.32,199
20190601|2019-03-25 11:00,25,59.28,59.29,59.17,59.25,58
20190601|2019-03-25 11:30,25,59.22,59.36,59.16,59.34,76
20190601|2019-03-25 12:00,25,59.35,59.36,59.23,59.24,78
20190601|2019-03-25 12:30,25,59.23,59.58,59.23,59.34,201
20190601|2019-03-25 13:00,25,59.31,59.31,59.06,59.13,172
20190601|2019-03-25 13:30,25,59.12,59.2,59.12,59.2,21
20190601|2019-03-25 14:00,25,59.18,59.22,59.18,59.2,111
20190601|2019-03-25 14:30,25,59.22,59.24,59.19,59.19,23
20190601|2019-03-25 15:00,25,59.22,59.23,59.2,59.23,14
20190601|2019-03-25 15:30,25,59.25,59.31,59.22,59.28,44
20190601|2019-03-25 16:00,25,59.27,59.31,59.27,59.31,5
20190601|2019-03-25 16:30,25,59.3,59.3,59.3,59.3,1
20190601|2019-03-25 19:00,26,59.48,59.48,59.47,59.47,14
20190601|2019-03-25 21:00,26,59.39,59.39,59.36,59.36,6
20190601|2019-03-25 21:30,26,59.37,59.37,59.37,59.37,1
20190601|2019-03-25 22:00,26,59.33,59.35,59.33,59.35,2
20190601|2019-03-25 22:30,26,59.4,59.44,59.4,59.44,4
20190601|2019-03-26 00:00,26,59.43,59.43,59.43,59.43,2
20190601|2019-03-26 00:30,26,59.43,59.47,59.41,59.41,7
20190601|2019-03-26 01:30,26,59.4,59.4,59.4,59.4,2
20190601|2019-03-26 02:00,26,59.41,59.5,59.4,59.48,13
20190601|2019-03-26 02:30,26,59.56,59.59,59.53,59.58,190
20190601|2019-03-26 03:00,26,59.57,59.68,59.57,59.64,279
20190601|2019-03-26 03:30,26,59.62,59.62,59.55,59.58,5
20190601|2019-03-26 04:00,26,59.54,59.67,59.49,59.62,80
20190601|2019-03-26 04:30,26,59.59,59.74,59.59,59.7,159
20190601|2019-03-26 05:00,26,59.75,59.79,59.73,59.79,120
20190601|2019-03-26 05:30,26,59.75,59.75,59.74,59.74,2
20190601|2019-03-26 06:00,26,59.79,59.87,59.79,59.87,10
20190601|2019-03-26 06:30,26,59.76,59.93,59.76,59.91,105
20190601|2019-03-26 07:00,26,59.98,60.07,59.98,60.01,10
20190601|2019-03-26 07:30,26,60,60.06,59.94,60.02,55
20190601|2019-03-26 08:00,26,60.06,60.39,59.98,60.23,169
20190601|2019-03-26 08:30,26,60.28,60.45,60.28,60.45,213
20190601|2019-03-26 09:00,26,60.46,60.48,60.05,60.18,248
20190601|2019-03-26 09:30,26,60.11,60.25,60.01,60.24,86
20190601|2019-03-26 10:00,26,60.25,60.26,59.93,60.06,115
20190601|2019-03-26 10:30,26,60.06,60.32,60.06,60.2,87
20190601|2019-03-26 11:00,26,60.2,60.22,59.99,60.03,48
20190601|2019-03-26 11:30,26,60.03,60.09,59.88,60.09,88
20190601|2019-03-26 12:00,26,60.06,60.12,60.03,60.04,168
20190601|2019-03-26 12:30,26,60.02,60.08,59.92,59.99,19
20190601|2019-03-26 13:00,26,59.93,60.13,59.83,60.09,143
20190601|2019-03-26 13:30,26,60.08,60.11,60,60.06,34
20190601|2019-03-26 14:00,26,60.1,60.15,60.1,60.1,26
20190601|2019-03-26 14:30,26,60.11,60.2,60.11,60.19,43
20190601|2019-03-26 15:00,26,60.2,60.2,60.14,60.14,8
20190601|2019-03-26 15:30,26,60.18,60.21,60.01,60.2,45
20190601|2019-03-26 20:30,27,60.14,60.14,60.14,60.14,1
20190601|2019-03-27 00:00,27,60.15,60.18,60.15,60.18,10
20190601|2019-03-27 01:00,27,60.15,60.15,60.07,60.12,430
20190601|2019-03-27 01:30,27,60.12,60.17,60.12,60.15,6
20190601|2019-03-27 02:00,27,60.04,60.1,60.04,60.04,5
20190601|2019-03-27 02:30,27,60.04,60.08,60.04,60.08,13
20190601|2019-03-27 03:00,27,60.02,60.07,59.98,59.98,16
20190601|2019-03-27 03:30,27,60.01,60.02,59.9,59.95,9
20190601|2019-03-27 04:00,27,59.93,60.01,59.82,59.98,49
20190601|2019-03-27 04:30,27,59.98,60.01,59.77,59.82,54
20190601|2019-03-27 05:00,27,59.79,59.79,59.62,59.69,266
20190601|2019-03-27 05:30,27,59.69,59.75,59.63,59.7,77
20190601|2019-03-27 06:00,27,59.69,59.79,59.67,59.79,16
20190601|2019-03-27 06:30,27,59.8,59.93,59.72,59.89,27
20190601|2019-03-27 07:00,27,59.92,59.92,59.81,59.85,15
20190601|2019-03-27 07:30,27,59.91,60.08,59.91,60.08,59
20190601|2019-03-27 08:00,27,60.09,60.25,60.02,60.22,203
20190601|2019-03-27 08:30,27,60.23,60.33,60.09,60.16,131
20190601|2019-03-27 09:00,27,60.14,60.23,60.01,60.16,133
20190601|2019-03-27 09:30,27,60.12,60.21,59.75,60.02,344
20190601|2019-03-27 10:00,27,60,60.05,59.67,59.71,541
20190601|2019-03-27 10:30,27,59.68,59.72,59.01,59.31,708
20190601|2019-03-27 11:00,27,59.33,59.75,59.33,59.72,207
20190601|2019-03-27 11:30,27,59.71,59.72,59.53,59.53,124
20190601|2019-03-27 12:00,27,59.51,59.61,59.42,59.61,89
20190601|2019-03-27 12:30,27,59.61,59.67,59.49,59.66,101
20190601|2019-03-27 13:00,27,59.64,59.68,59.5,59.59,165
20190601|2019-03-27 13:30,27,59.55,59.55,59.49,59.5,38
20190601|2019-03-27 14:00,27,59.55,59.6,59.53,59.6,94
20190601|2019-03-27 14:30,27,59.6,59.62,59.56,59.56,10
20190601|2019-03-27 15:00,27,59.59,59.6,59.55,59.57,21
20190601|2019-03-27 15:30,27,59.59,59.62,59.59,59.62,80
20190601|2019-03-27 16:00,27,59.63,59.63,59.63,59.63,1
20190601|2019-03-27 16:30,27,59.64,59.66,59.64,59.65,5
20190601|2019-03-27 19:00,28,59.52,59.52,59.41,59.45,7
20190601|2019-03-27 19:30,28,59.38,59.41,59.38,59.41,5
20190601|2019-03-27 20:30,28,59.31,59.31,59.28,59.28,5
20190601|2019-03-27 21:00,28,59.34,59.34,59.34,59.34,1
20190601|2019-03-27 22:00,28,59.45,59.45,59.45,59.45,2
20190601|2019-03-27 23:00,28,59.44,59.44,59.44,59.44,1
20190601|2019-03-28 00:30,28,59.37,59.37,59.37,59.37,1
20190601|2019-03-28 01:00,28,59.4,59.4,59.39,59.39,20
20190601|2019-03-28 01:30,28,59.37,59.41,59.27,59.3,31
20190601|2019-03-28 02:00,28,59.39,59.39,59.36,59.36,7
20190601|2019-03-28 02:30,28,59.33,59.33,59.25,59.25,61
20190601|2019-03-28 03:00,28,59.27,59.27,59.13,59.13,112
20190601|2019-03-28 03:30,28,59.14,59.23,59.08,59.12,18
20190601|2019-03-28 04:00,28,59.16,59.34,59.12,59.34,15
20190601|2019-03-28 04:30,28,59.41,59.46,59.41,59.46,8
20190601|2019-03-28 05:00,28,59.32,59.32,59.32,59.32,1
20190601|2019-03-28 05:30,28,59.25,59.25,59.16,59.16,38
20190601|2019-03-28 06:00,28,59.16,59.16,58.85,58.86,91
20190601|2019-03-28 06:30,28,58.8,58.89,58.65,58.82,232
20190601|2019-03-28 07:00,28,58.88,58.98,58.77,58.77,198
20190601|2019-03-28 07:30,28,58.76,58.8,58.42,58.74,245
20190601|2019-03-28 08:00,28,58.72,58.79,58.47,58.67,170
20190601|2019-03-28 08:30,28,58.7,59.2,58.7,59.05,294
20190601|2019-03-28 09:00,28,59.05,59.4,58.99,59.22,448
20190601|2019-03-28 09:30,28,59.22,59.26,59.12,59.16,225
20190601|2019-03-28 10:00,28,59.15,59.21,58.91,58.94,58
20190601|2019-03-28 10:30,28,58.99,59.3,58.99,59.09,92
20190601|2019-03-28 11:00,28,59.19,59.21,58.96,59.01,66
20190601|2019-03-28 11:30,28,58.98,59.26,58.98,59.18,205
20190601|2019-03-28 12:00,28,59.16,59.4,59.16,59.38,91
20190601|2019-03-28 12:30,28,59.39,59.52,59.33,59.46,152
20190601|2019-03-28 13:00,28,59.45,59.55,59.39,59.45,59
20190601|2019-03-28 13:30,28,59.48,59.48,59.44,59.48,30
20190601|2019-03-28 14:00,28,59.5,59.57,59.5,59.54,7
20190601|2019-03-28 14:30,28,59.59,59.6,59.57,59.59,9
20190601|2019-03-28 15:00,28,59.59,59.59,59.58,59.58,9
20190601|2019-03-28 15:30,28,59.67,59.72,59.66,59.72,38
20190601|2019-03-28 16:00,28,59.73,59.73,59.73,59.73,1
20190601|2019-03-28 19:00,29,59.78,59.78,59.73,59.73,2
20190601|2019-03-28 20:30,29,59.72,59.75,59.72,59.75,173
20190601|2019-03-28 21:00,29,59.75,59.79,59.75,59.77,140
20190601|2019-03-28 21:30,29,59.78,59.79,59.78,59.79,176
20190601|2019-03-28 22:30,29,59.81,59.85,59.81,59.85,236
20190601|2019-03-28 23:00,29,59.77,59.77,59.77,59.77,1
20190601|2019-03-29 01:30,29,59.65,59.66,59.65,59.66,3
20190601|2019-03-29 02:30,29,59.73,59.76,59.7,59.75,16
20190601|2019-03-29 03:00,29,59.85,59.98,59.85,59.98,10
20190601|2019-03-29 03:30,29,59.95,59.98,59.94,59.94,23
20190601|2019-03-29 04:00,29,59.97,59.97,59.97,59.97,1
20190601|2019-03-29 04:30,29,59.99,59.99,59.91,59.96,17
20190601|2019-03-29 05:00,29,59.91,60.18,59.91,60.17,77
20190601|2019-03-29 05:30,29,60.14,60.26,60.13,60.21,35
20190601|2019-03-29 06:00,29,60.26,60.33,60.25,60.25,197
20190601|2019-03-29 06:30,29,60.26,60.34,60.26,60.34,223
20190601|2019-03-29 07:00,29,60.35,60.72,60.35,60.53,968
20190601|2019-03-29 07:30,29,60.55,60.7,60.52,60.7,203
20190601|2019-03-29 08:00,29,60.74,60.86,60.6,60.6,231
20190601|2019-03-29 08:30,29,60.57,60.57,60.22,60.31,119
20190601|2019-03-29 09:00,29,60.31,60.37,60,60.17,503
20190601|2019-03-29 09:30,29,60.2,60.21,59.9,60.03,538
20190601|2019-03-29 10:00,29,60.07,60.19,60.02,60.14,68
20190601|2019-03-29 10:30,29,60.2,60.32,60.2,60.23,47
20190601|2019-03-29 11:00,29,60.22,60.3,60.01,60.27,84
20190601|2019-03-29 11:30,29,60.29,60.31,60.11,60.24,161
20190601|2019-03-29 12:00,29,60.22,60.3,60.17,60.3,77
20190601|2019-03-29 12:30,29,60.26,60.28,60.21,60.26,98
20190601|2019-03-29 13:00,29,60.25,60.45,60.2,60.31,318
20190601|2019-03-29 13:30,29,60.33,60.37,60.33,60.37,68
20190601|2019-03-29 14:00,29,60.37,60.37,60.33,60.33,38
20190601|2019-03-29 14:30,29,60.36,60.36,60.28,60.29,6
20190601|2019-03-29 15:00,29,60.28,60.32,60.28,60.32,7
20190601|2019-03-29 15:30,29,60.32,60.34,60.28,60.33,867
20190601|2019-03-29 16:00,29,60.37,60.37,60.34,60.34,2
20190601|2019-03-29 16:30,29,60.34,60.34,60.31,60.31,2
20190601|2019-03-31 17:00,1,60.53,60.53,60.53,60.53,1
20190601|2019-03-31 18:00,1,60.53,60.53,60.53,60.53,2
20190601|2019-03-31 19:00,1,60.6,60.6,60.6,60.6,1
20190601|2019-03-31 20:00,1,60.63,60.64,60.63,60.64,2
20190601|2019-03-31 21:00,1,60.63,60.63,60.63,60.63,1
20190601|2019-03-31 22:00,1,60.66,60.66,60.66,60.66,1
20190601|2019-03-31 23:30,1,60.65,60.65,60.65,60.65,1
20190601|2019-04-01 01:00,1,60.71,60.71,60.71,60.71,1
20190601|2019-04-01 01:30,1,60.69,60.69,60.69,60.69,7
20190601|2019-04-01 02:00,1,60.71,60.83,60.69,60.83,52
20190601|2019-04-01 02:30,1,60.84,60.93,60.83,60.9,104
20190601|2019-04-01 03:00,1,60.91,61.03,60.88,60.93,83
20190601|2019-04-01 03:30,1,60.97,61.03,60.89,60.89,17
20190601|2019-04-01 04:00,1,60.88,60.95,60.88,60.92,10
20190601|2019-04-01 04:30,1,60.91,60.91,60.78,60.83,13
20190601|2019-04-01 05:00,1,60.77,60.81,60.73,60.8,13
20190601|2019-04-01 05:30,1,60.73,60.93,60.71,60.9,41
20190601|2019-04-01 06:00,1,60.91,61.06,60.91,61,35
20190601|2019-04-01 06:30,1,61.03,61.05,60.99,61.04,32
20190601|2019-04-01 07:00,1,61.02,61.08,60.95,61.03,32
20190601|2019-04-01 07:30,1,60.98,61.05,60.93,60.98,41
20190601|2019-04-01 08:00,1,60.94,61.02,60.82,60.86,104
20190601|2019-04-01 08:30,1,60.87,60.97,60.68,60.94,126
20190601|2019-04-01 09:00,1,61.01,61.28,60.97,61.08,181
20190601|2019-04-01 09:30,1,61.13,61.18,60.99,61.18,76
20190601|2019-04-01 10:00,1,61.16,61.36,61.11,61.32,574
20190601|2019-04-01 10:30,1,61.29,61.37,61.1,61.37,106
20190601|2019-04-01 11:00,1,61.31,61.32,61.22,61.26,31
20190601|2019-04-01 11:30,1,61.31,61.51,61.31,61.51,92
20190601|2019-04-01 12:00,1,61.5,61.76,61.5,61.7,154
20190601|2019-04-01 12:30,1,61.69,61.82,61.68,61.72,114
20190601|2019-04-01 13:00,1,61.71,61.74,61.63,61.71,187
20190601|2019-04-01 13:30,1,61.68,61.74,61.68,61.68,22
20190601|2019-04-01 14:00,1,61.69,61.73,61.69,61.71,61
20190601|2019-04-01 14:30,1,61.71,61.75,61.71,61.75,4
20190601|2019-04-01 15:00,1,61.78,61.79,61.77,61.77,7
20190601|2019-04-01 15:30,1,61.81,61.91,61.81,61.89,42
20190601|2019-04-01 19:00,2,61.85,61.85,61.85,61.85,1
20190601|2019-04-01 20:00,2,62.03,62.1,62.03,62.1,38
20190601|2019-04-01 20:30,2,61.96,61.96,61.96,61.96,1
20190601|2019-04-01 21:00,2,62,62,61.99,61.99,3
20190601|2019-04-01 21:30,2,61.99,61.99,61.94,61.94,4
20190601|2019-04-01 22:30,2,61.89,61.89,61.89,61.89,1
20190601|2019-04-01 23:30,2,61.8,61.84,61.8,61.84,2
20190601|2019-04-02 00:30,2,61.91,61.91,61.91,61.91,3
20190601|2019-04-02 01:00,2,61.94,61.94,61.94,61.94,1
20190601|2019-04-02 01:30,2,61.8,61.83,61.8,61.83,3
20190601|2019-04-02 02:00,2,61.81,61.88,61.81,61.83,67
20190601|2019-04-02 02:30,2,61.8,61.81,61.75,61.78,26
20190601|2019-04-02 03:00,2,61.84,61.86,61.78,61.85,12
20190601|2019-04-02 03:30,2,61.81,61.98,61.81,61.92,120
20190601|2019-04-02 04:00,2,61.97,62.12,61.96,62.09,327
20190601|2019-04-02 04:30,2,62.13,62.13,62.07,62.07,10
20190601|2019-04-02 05:00,2,62.2,62.26,62.18,62.23,13
20190601|2019-04-02 05:30,2,62.26,62.26,62.17,62.17,12
20190601|2019-04-02 06:30,2,62.13,62.13,61.96,61.99,17
20190601|2019-04-02 07:00,2,62.02,62.02,61.94,61.94,6
20190601|2019-04-02 07:30,2,61.88,61.92,61.73,61.89,53
20190601|2019-04-02 08:00,2,61.91,62.1,61.9,62.1,154
20190601|2019-04-02 08:30,2,62.1,62.37,61.94,62.37,224
20190601|2019-04-02 09:00,2,62.37,62.39,62.19,62.36,155
20190601|2019-04-02 09:30,2,62.33,62.44,62.13,62.21,395
20190601|2019-04-02 10:00,2,62.2,62.41,62.02,62.39,158
20190601|2019-04-02 10:30,2,62.4,62.48,62.3,62.42,211
20190601|2019-04-02 11:00,2,62.42,62.51,62.35,62.38,157
20190601|2019-04-02 11:30,2,62.39,62.45,62.33,62.44,96
20190601|2019-04-02 12:00,2,62.42,62.5,62.36,62.45,110
20190601|2019-04-02 12:30,2,62.42,62.56,62.39,62.45,126
20190601|2019-04-02 13:00,2,62.43,62.65,62.42,62.59,272
20190601|2019-04-02 13:30,2,62.59,62.75,62.59,62.71,74
20190601|2019-04-02 14:00,2,62.71,62.78,62.71,62.75,19
20190601|2019-04-02 14:30,2,62.73,62.74,62.7,62.7,15
20190601|2019-04-02 15:00,2,62.67,62.67,62.59,62.59,5
20190601|2019-04-02 15:30,2,62.62,62.73,62.57,62.67,60
20190601|2019-04-02 16:00,2,62.72,62.72,62.68,62.69,23
20190601|2019-04-02 16:30,2,62.69,62.69,62.69,62.69,2
20190601|2019-04-02 19:00,3,62.63,62.69,62.63,62.68,4
20190601|2019-04-02 19:30,3,62.79,62.9,62.79,62.89,6
20190601|2019-04-02 20:00,3,62.85,62.85,62.85,62.85,3
20190601|2019-04-02 20:30,3,62.85,62.95,62.83,62.92,5
20190601|2019-04-02 21:30,3,62.91,62.91,62.91,62.91,1
20190601|2019-04-02 22:00,3,62.9,62.9,62.87,62.87,3
20190601|2019-04-02 22:30,3,62.84,62.84,62.84,62.84,1
20190601|2019-04-02 23:30,3,62.88,62.88,62.88,62.88,3
20190601|2019-04-03 00:00,3,62.9,62.9,62.9,62.9,5
20190601|2019-04-03 00:30,3,62.91,62.91,62.91,62.91,1
20190601|2019-04-03 01:00,3,62.87,62.9,62.87,62.9,30
20190601|2019-04-03 01:30,3,62.94,62.96,62.87,62.88,24
20190601|2019-04-03 02:00,3,62.87,62.88,62.86,62.88,6
20190601|2019-04-03 02:30,3,62.88,62.9,62.78,62.86,60
20190601|2019-04-03 03:00,3,62.87,63,62.87,62.94,25
20190601|2019-04-03 03:30,3,62.94,62.98,62.87,62.87,29
20190601|2019-04-03 04:00,3,62.86,62.86,62.72,62.81,97
20190601|2019-04-03 04:30,3,62.8,62.87,62.8,62.85,34
20190601|2019-04-03 05:00,3,62.79,62.8,62.69,62.72,17
20190601|2019-04-03 05:30,3,62.72,62.76,62.7,62.76,55
20190601|2019-04-03 06:00,3,62.75,62.8,62.75,62.8,2
20190601|2019-04-03 06:30,3,62.78,62.78,62.66,62.66,10
20190601|2019-04-03 07:00,3,62.68,62.68,62.64,62.64,26
20190601|2019-04-03 07:30,3,62.66,62.74,62.61,62.65,94
20190601|2019-04-03 08:00,3,62.62,62.69,62.48,62.65,101
20190601|2019-04-03 08:30,3,62.67,62.85,62.66,62.73,102
20190601|2019-04-03 09:00,3,62.74,62.74,62.52,62.53,101
20190601|2019-04-03 09:30,3,62.51,62.76,62.14,62.72,380
20190601|2019-04-03 10:00,3,62.62,62.75,62.15,62.18,338
20190601|2019-04-03 10:30,3,62.17,62.4,62.16,62.35,99
20190601|2019-04-03 11:00,3,62.39,62.73,62.39,62.61,186
20190601|2019-04-03 11:30,3,62.61,62.61,62.29,62.3,120
20190601|2019-04-03 12:00,3,62.29,62.43,62.27,62.36,73
20190601|2019-04-03 12:30,3,62.39,62.42,62.24,62.24,43
20190601|2019-04-03 13:00,3,62.34,62.54,62.27,62.54,168
20190601|2019-04-03 13:30,3,62.53,62.53,62.4,62.44,155
20190601|2019-04-03 14:00,3,62.45,62.51,62.45,62.47,13
20190601|2019-04-03 14:30,3,62.49,62.57,62.47,62.55,28
20190601|2019-04-03 15:00,3,62.53,62.54,62.53,62.53,5
20190601|2019-04-03 15:30,3,62.54,62.6,62.51,62.6,33
20190601|2019-04-03 16:00,3,62.63,62.63,62.63,62.63,4
20190601|2019-04-03 16:30,3,62.59,62.59,62.59,62.59,2
20190601|2019-04-03 19:00,4,62.51,62.51,62.47,62.48,4
20190601|2019-04-03 20:00,4,62.37,62.37,62.37,62.37,1
20190601|2019-04-03 22:00,4,62.41,62.41,62.41,62.41,21
20190601|2019-04-03 22:30,4,62.41,62.42,62.41,62.42,5
20190601|2019-04-03 23:00,4,62.42,62.43,62.42,62.43,15
20190601|2019-04-03 23:30,4,62.4,62.4,62.4,62.4,2
20190601|2019-04-04 00:30,4,62.42,62.42,62.4,62.4,2
20190601|2019-04-04 01:00,4,62.5,62.5,62.5,62.5,1
20190601|2019-04-04 01:30,4,62.48,62.48,62.39,62.39,5
20190601|2019-04-04 02:00,4,62.33,62.37,62.33,62.37,11
20190601|2019-04-04 02:30,4,62.37,62.42,62.3,62.39,36
20190601|2019-04-04 03:00,4,62.4,62.4,62.23,62.24,61
20190601|2019-04-04 03:30,4,62.21,62.24,62.21,62.21,19
20190601|2019-04-04 04:00,4,62.28,62.34,62.22,62.22,17
20190601|2019-04-04 04:30,4,62.22,62.22,62.19,62.19,13
20190601|2019-04-04 05:00,4,62.4,62.53,62.4,62.53,44
20190601|2019-04-04 05:30,4,62.57,62.66,62.57,62.66,8
20190601|2019-04-04 06:00,4,62.73,62.76,62.72,62.74,13
20190601|2019-04-04 06:30,4,62.78,62.78,62.71,62.75,13
20190601|2019-04-04 07:00,4,62.78,62.82,62.64,62.69,12
20190601|2019-04-04 07:30,4,62.71,62.75,62.64,62.71,72
20190601|2019-04-04 08:00,4,62.74,62.75,62.46,62.53,120
20190601|2019-04-04 08:30,4,62.49,62.6,62.4,62.53,101
20190601|2019-04-04 09:00,4,62.52,62.53,62.13,62.19,381
20190601|2019-04-04 09:30,4,62.19,62.42,62,62.35,405
20190601|2019-04-04 10:00,4,62.32,62.7,62.26,62.62,280
20190601|2019-04-04 10:30,4,62.62,62.77,62.48,62.71,214
20190601|2019-04-04 11:00,4,62.72,62.73,62.51,62.55,86
20190601|2019-04-04 11:30,4,62.56,62.71,62.56,62.68,43
20190601|2019-04-04 12:00,4,62.7,62.72,62.59,62.63,92
20190601|2019-04-04 12:30,4,62.67,62.82,62.67,62.81,196
20190601|2019-04-04 13:00,4,62.78,62.78,62.15,62.2,295
20190601|2019-04-04 13:30,4,62.21,62.35,62.2,62.25,77
20190601|2019-04-04 14:00,4,62.26,62.26,62.14,62.23,258
20190601|2019-04-04 14:30,4,62.22,62.23,62.21,62.22,265
20190601|2019-04-04 15:00,4,62.2,62.21,62.19,62.21,92
20190601|2019-04-04 15:30,4,62.21,62.28,62.19,62.28,272
20190601|2019-04-04 19:00,5,62.04,62.17,62.04,62.15,11
20190601|2019-04-04 19:30,5,62.19,62.19,62.15,62.16,4
20190601|2019-04-04 20:00,5,62.21,62.21,62.21,62.21,1
20190601|2019-04-04 20:30,5,62.15,62.15,62.15,62.15,1
20190601|2019-04-04 21:00,5,62.14,62.15,62.09,62.09,3
20190601|2019-04-04 21:30,5,62.09,62.11,62.07,62.11,8
20190601|2019-04-04 22:00,5,62.11,62.14,62.11,62.14,4
20190601|2019-04-04 22:30,5,62.11,62.2,62.11,62.2,4
20190601|2019-04-04 23:00,5,62.19,62.19,62.18,62.18,2
20190601|2019-04-04 23:30,5,62.17,62.18,62.16,62.18,7
20190601|2019-04-05 00:00,5,62.19,62.24,62.19,62.24,2
20190601|2019-04-05 00:30,5,62.23,62.24,62.23,62.24,12
20190601|2019-04-05 01:00,5,62.2,62.2,62.14,62.18,24
20190601|2019-04-05 01:30,5,62.13,62.18,62.13,62.14,22
20190601|2019-04-05 02:00,5,62.07,62.15,62,62.13,53
20190601|2019-04-05 02:30,5,62.16,62.18,62.05,62.05,12
20190601|2019-04-05 03:00,5,62.04,62.27,61.94,62.03,320
20190601|2019-04-05 03:30,5,62.03,62.18,61.97,62.18,105
20190601|2019-04-05 04:00,5,62.24,62.46,62.17,62.18,132
20190601|2019-04-05 04:30,5,62.17,62.23,62.16,62.22,113
20190601|2019-04-05 05:00,5,62.17,62.23,62.12,62.14,48
20190601|2019-04-05 05:30,5,62.08,62.13,62.06,62.13,13
20190601|2019-04-05 06:00,5,62.11,62.11,62.02,62.05,9
20190601|2019-04-05 06:30,5,62.06,62.06,61.96,61.99,255
20190601|2019-04-05 07:00,5,62.01,62.21,62.01,62.2,29
20190601|2019-04-05 07:30,5,62.23,62.42,62.18,62.27,518
20190601|2019-04-05 08:00,5,62.32,62.59,62.32,62.58,212
20190601|2019-04-05 08:30,5,62.61,62.69,62.49,62.67,82
20190601|2019-04-05 09:00,5,62.69,62.72,62.55,62.58,138
20190601|2019-04-05 09:30,5,62.63,62.67,62.52,62.52,150
20190601|2019-04-05 10:00,5,62.54,62.87,62.54,62.65,291
20190601|2019-04-05 10:30,5,62.66,62.8,62.66,62.69,174
20190601|2019-04-05 11:00,5,62.67,62.73,62.63,62.68,37
20190601|2019-04-05 11:30,5,62.72,62.77,62.67,62.73,40
20190601|2019-04-05 12:00,5,62.73,62.88,62.68,62.84,49
20190601|2019-04-05 12:30,5,62.91,63.24,62.89,63.13,196
20190601|2019-04-05 13:00,5,63.17,63.19,63.03,63.17,135
20190601|2019-04-05 13:30,5,63.17,63.27,63.15,63.24,169
20190601|2019-04-05 14:00,5,63.25,63.37,63.25,63.37,14
20190601|2019-04-05 14:30,5,63.38,63.39,63.32,63.32,18
20190601|2019-04-05 15:00,5,63.31,63.34,63.28,63.28,22
20190601|2019-04-05 15:30,5,63.3,63.36,63.28,63.35,32
20190601|2019-04-05 16:30,5,63.23,63.23,63.23,63.23,1
20190601|2019-04-07 17:00,8,63.41,63.49,63.41,63.49,104
20190601|2019-04-07 18:00,8,63.49,63.49,63.49,63.49,1
20190601|2019-04-07 18:30,8,63.48,63.48,63.48,63.48,1
20190601|2019-04-07 19:00,8,63.47,63.49,63.42,63.49,11
20190601|2019-04-07 19:30,8,63.47,63.53,63.47,63.53,11
20190601|2019-04-07 20:00,8,63.48,63.51,63.44,63.51,17
20190601|2019-04-07 20:30,8,63.52,63.52,63.48,63.5,280
20190601|2019-04-07 21:00,8,63.52,63.52,63.5,63.5,329
20190601|2019-04-07 21:30,8,63.5,63.52,63.5,63.52,8
20190601|2019-04-07 22:00,8,63.5,63.5,63.47,63.47,44
20190601|2019-04-07 22:30,8,63.47,63.48,63.47,63.47,179
20190601|2019-04-07 23:00,8,63.46,63.46,63.44,63.44,5
20190601|2019-04-07 23:30,8,63.43,63.44,63.43,63.44,2
20190601|2019-04-08 00:00,8,63.43,63.43,63.38,63.38,8
20190601|2019-04-08 00:30,8,63.39,63.42,63.39,63.42,18
20190601|2019-04-08 01:00,8,63.39,63.44,63.39,63.42,15
20190601|2019-04-08 01:30,8,63.45,63.46,63.45,63.46,5
20190601|2019-04-08 02:00,8,63.44,63.49,63.38,63.47,32
20190601|2019-04-08 02:30,8,63.47,63.48,63.37,63.37,88
20190601|2019-04-08 03:00,8,63.38,63.53,63.38,63.52,77
20190601|2019-04-08 03:30,8,63.5,63.57,63.37,63.38,93
20190601|2019-04-08 04:00,8,63.38,63.52,63.38,63.52,59
20190601|2019-04-08 04:30,8,63.43,63.43,63.34,63.34,4
20190601|2019-04-08 05:00,8,63.42,63.55,63.42,63.55,11
20190601|2019-04-08 05:30,8,63.5,63.51,63.44,63.45,13
20190601|2019-04-08 06:00,8,63.41,63.46,63.4,63.4,35
20190601|2019-04-08 06:30,8,63.46,63.46,63.35,63.39,42
20190601|2019-04-08 07:00,8,63.36,63.4,63.32,63.36,67
20190601|2019-04-08 07:30,8,63.36,63.43,63.19,63.2,191
20190601|2019-04-08 08:00,8,63.23,63.69,63.19,63.64,488
20190601|2019-04-08 08:30,8,63.68,63.92,63.65,63.84,436
20190601|2019-04-08 09:00,8,63.84,64.16,63.77,64.13,589
20190601|2019-04-08 09:30,8,64.15,64.3,63.9,63.99,450
20190601|2019-04-08 10:00,8,63.97,64.04,63.87,63.93,261
20190601|2019-04-08 10:30,8,63.94,64.21,63.93,64.2,263
20190601|2019-04-08 11:00,8,64.19,64.19,64.02,64.03,123
20190601|2019-04-08 11:30,8,64.05,64.21,64.02,64.2,117
20190601|2019-04-08 12:00,8,64.18,64.27,64.13,64.19,104
20190601|2019-04-08 12:30,8,64.17,64.36,64.17,64.36,163
20190601|2019-04-08 13:00,8,64.35,64.36,64.23,64.32,174
20190601|2019-04-08 13:30,8,64.31,64.33,64.27,64.27,78
20190601|2019-04-08 14:00,8,64.29,64.29,64.25,64.27,106
20190601|2019-04-08 14:30,8,64.28,64.39,64.28,64.37,19
20190601|2019-04-08 15:00,8,64.36,64.37,64.35,64.36,60
20190601|2019-04-08 15:30,8,64.36,64.4,64.36,64.4,35
20190601|2019-04-08 16:00,8,64.38,64.38,64.37,64.37,21
20190601|2019-04-08 16:30,8,64.37,64.37,64.37,64.37,57
20190601|2019-04-08 19:00,9,64.37,64.63,64.36,64.63,15
20190601|2019-04-08 19:30,9,64.66,64.69,64.6,64.6,16
20190601|2019-04-08 20:00,9,64.54,64.55,64.48,64.48,3
20190601|2019-04-08 20:30,9,64.46,64.46,64.27,64.27,16
20190601|2019-04-08 21:00,9,64.31,64.37,64.3,64.37,7
20190601|2019-04-08 21:30,9,64.36,64.46,64.36,64.45,9
20190601|2019-04-08 22:00,9,64.48,64.48,64.48,64.48,1
20190601|2019-04-08 22:30,9,64.46,64.46,64.46,64.46,3
20190601|2019-04-08 23:00,9,64.48,64.48,64.47,64.47,2
20190601|2019-04-09 00:30,9,64.41,64.41,64.37,64.39,33
20190601|2019-04-09 01:00,9,64.37,64.37,64.29,64.29,15
20190601|2019-04-09 01:30,9,64.32,64.32,64.29,64.3,13
20190601|2019-04-09 02:00,9,64.32,64.43,64.32,64.43,18
20190601|2019-04-09 02:30,9,64.44,64.47,64.42,64.45,64
20190601|2019-04-09 03:00,9,64.49,64.55,64.49,64.54,39
20190601|2019-04-09 03:30,9,64.51,64.6,64.47,64.51,85
20190601|2019-04-09 04:00,9,64.58,64.69,64.58,64.6,34
20190601|2019-04-09 04:30,9,64.6,64.61,64.55,64.55,46
20190601|2019-04-09 05:00,9,64.53,64.56,64.39,64.41,83
20190601|2019-04-09 05:30,9,64.41,64.48,64.38,64.46,23
20190601|2019-04-09 06:00,9,64.45,64.46,64.36,64.36,45
20190601|2019-04-09 06:30,9,64.38,64.38,64.33,64.34,18
20190601|2019-04-09 07:00,9,64.32,64.32,64.15,64.21,132
20190601|2019-04-09 07:30,9,64.19,64.22,64.07,64.17,311
20190601|2019-04-09 08:00,9,64.2,64.38,63.99,64.16,169
20190601|2019-04-09 08:30,9,64.15,64.17,63.88,63.96,460
20190601|2019-04-09 09:00,9,63.99,64.26,63.71,64.19,248
20190601|2019-04-09 09:30,9,64.24,64.24,63.69,63.86,363
20190601|2019-04-09 10:00,9,63.86,63.93,63.66,63.92,188
20190601|2019-04-09 10:30,9,63.93,64.06,63.85,63.91,151
20190601|2019-04-09 11:00,9,63.97,64.04,63.96,63.98,149
20190601|2019-04-09 11:30,9,63.97,64,63.91,63.91,64
20190601|2019-04-09 12:00,9,63.93,64.11,63.93,64.07,66
20190601|2019-04-09 12:30,9,64.05,64.18,64.03,64.12,69
20190601|2019-04-09 13:00,9,64.13,64.13,63.85,64.01,255
20190601|2019-04-09 13:30,9,64.03,64.05,63.97,64.01,59
20190601|2019-04-09 14:00,9,64,64.04,63.96,64.04,26
20190601|2019-04-09 14:30,9,64.04,64.08,64,64.01,53
20190601|2019-04-09 15:00,9,64.02,64.09,64.02,64.09,44
20190601|2019-04-09 15:30,9,64.02,64.24,64.02,64.23,60
20190601|2019-04-09 16:00,9,64.24,64.24,64.17,64.18,13
20190601|2019-04-09 16:30,9,64.21,64.21,64.21,64.21,1
20190601|2019-04-09 19:00,10,64.13,64.22,64.13,64.21,11
20190601|2019-04-09 19:30,10,64.22,64.22,64.22,64.22,1
20190601|2019-04-09 20:00,10,64.14,64.15,64.09,64.09,9
20190601|2019-04-09 20:30,10,64.09,64.09,64.03,64.06,3
20190601|2019-04-09 21:00,10,64.01,64.01,64.01,64.01,1
20190601|2019-04-09 21:30,10,64.04,64.04,64.02,64.04,152
20190601|2019-04-09 22:00,10,64.03,64.03,64.03,64.03,1
20190601|2019-04-09 23:30,10,64.04,64.04,64.04,64.04,1
20190601|2019-04-10 00:30,10,64.09,64.19,64.09,64.19,6
20190601|2019-04-10 01:00,10,64.18,64.22,64.18,64.22,9
20190601|2019-04-10 01:30,10,64.18,64.18,64.15,64.15,50
20190601|2019-04-10 02:00,10,64.2,64.27,64.2,64.26,39
20190601|2019-04-10 02:30,10,64.26,64.27,64.2,64.22,22
20190601|2019-04-10 03:00,10,64.25,64.28,64.21,64.24,22
20190601|2019-04-10 03:30,10,64.25,64.33,64.25,64.28,138
20190601|2019-04-10 04:00,10,64.29,64.41,64.29,64.41,188
20190601|2019-04-10 04:30,10,64.43,64.48,64.42,64.46,45
20190601|2019-04-10 05:00,10,64.48,64.48,64.35,64.36,54
20190601|2019-04-10 05:30,10,64.35,64.4,64.29,64.29,47
20190601|2019-04-10 06:00,10,64.38,64.41,64.32,64.33,56
20190601|2019-04-10 06:30,10,64.34,64.34,64.27,64.32,72
20190601|2019-04-10 07:00,10,64.32,64.39,64.23,64.23,104
20190601|2019-04-10 07:30,10,64.25,64.3,64.23,64.23,143
20190601|2019-04-10 08:00,10,64.27,64.38,64.2,64.32,108
20190601|2019-04-10 08:30,10,64.32,64.47,64.27,64.41,327
20190601|2019-04-10 09:00,10,64.42,64.43,64.19,64.32,247
20190601|2019-04-10 09:30,10,64.31,64.43,64.08,64.16,1022
20190601|2019-04-10 10:00,10,64.18,64.51,64.16,64.25,484
20190601|2019-04-10 10:30,10,64.25,64.39,64.17,64.37,147
20190601|2019-04-10 11:00,10,64.44,64.7,64.38,64.6,618
20190601|2019-04-10 11:30,10,64.61,64.69,64.56,64.64,303
20190601|2019-04-10 12:00,10,64.63,64.69,64.56,64.59,194
20190601|2019-04-10 12:30,10,64.57,64.68,64.57,64.6,207
20190601|2019-04-10 13:00,10,64.63,64.68,64.54,64.68,295
20190601|2019-04-10 13:30,10,64.59,64.64,64.58,64.6,104
20190601|2019-04-10 14:00,10,64.59,64.62,64.52,64.53,333
20190601|2019-04-10 14:30,10,64.53,64.55,64.49,64.49,205
20190601|2019-04-10 15:00,10,64.49,64.53,64.49,64.49,37
20190601|2019-04-10 15:30,10,64.5,64.52,64.48,64.52,9
20190601|2019-04-10 19:00,11,64.43,64.44,64.37,64.37,10
20190601|2019-04-10 19:30,11,64.42,64.43,64.42,64.43,5
20190601|2019-04-10 20:00,11,64.44,64.44,64.44,64.44,3
20190601|2019-04-10 20:30,11,64.47,64.48,64.46,64.47,7
20190601|2019-04-10 21:00,11,64.47,64.47,64.47,64.47,1
20190601|2019-04-10 22:00,11,64.32,64.32,64.27,64.27,7
20190601|2019-04-10 22:30,11,64.3,64.3,64.28,64.29,5
20190601|2019-04-10 23:00,11,64.34,64.34,64.34,64.34,1
20190601|2019-04-10 23:30,11,64.33,64.33,64.3,64.3,7
20190601|2019-04-11 00:00,11,64.32,64.35,64.32,64.35,4
20190601|2019-04-11 00:30,11,64.35,64.35,64.31,64.33,7
20190601|2019-04-11 01:00,11,64.34,64.34,64.34,64.34,2
20190601|2019-04-11 01:30,11,64.34,64.38,64.33,64.33,8
20190601|2019-04-11 02:00,11,64.34,64.34,64.26,64.26,28
20190601|2019-04-11 02:30,11,64.24,64.24,64.09,64.14,127
20190601|2019-04-11 03:00,11,64.12,64.26,64.09,64.26,192
20190601|2019-04-11 03:30,11,64.28,64.28,64.21,64.23,8
20190601|2019-04-11 04:00,11,64.25,64.29,64.17,64.17,11
20190601|2019-04-11 04:30,11,64.16,64.16,64.04,64.14,38
20190601|2019-04-11 05:00,11,64.17,64.17,64.01,64.06,60
20190601|2019-04-11 05:30,11,64.02,64.17,63.97,64.07,38
20190601|2019-04-11 06:00,11,64.12,64.21,64.05,64.05,14
20190601|2019-04-11 06:30,11,64.08,64.08,64.05,64.07,11
20190601|2019-04-11 07:00,11,64.08,64.08,63.87,63.88,48
20190601|2019-04-11 07:30,11,63.91,64.06,63.7,64,284
20190601|2019-04-11 08:00,11,63.96,64.23,63.96,64.12,210
20190601|2019-04-11 08:30,11,64.15,64.22,64.05,64.1,160
20190601|2019-04-11 09:00,11,64.11,64.34,63.71,63.73,492
20190601|2019-04-11 09:30,11,63.73,64.01,63.71,63.95,467
20190601|2019-04-11 10:00,11,63.94,63.95,63.76,63.78,392
20190601|2019-04-11 10:30,11,63.78,63.8,63.43,63.62,273
20190601|2019-04-11 11:00,11,63.62,63.69,63.38,63.45,133
20190601|2019-04-11 11:30,11,63.43,63.55,63.43,63.54,89
20190601|2019-04-11 12:00,11,63.55,63.62,63.48,63.6,95
20190601|2019-04-11 12:30,11,63.56,63.68,63.55,63.66,52
20190601|2019-04-11 13:00,11,63.66,63.73,63.59,63.7,217
20190601|2019-04-11 13:30,11,63.7,63.74,63.64,63.71,85
20190601|2019-04-11 14:00,11,63.7,63.71,63.66,63.69,11
20190601|2019-04-11 14:30,11,63.69,63.8,63.69,63.8,13
20190601|2019-04-11 15:00,11,63.79,63.81,63.77,63.81,7
20190601|2019-04-11 15:30,11,63.79,63.82,63.78,63.82,144
20190601|2019-04-11 16:00,11,63.86,63.87,63.86,63.87,4
20190601|2019-04-11 16:30,11,63.82,63.85,63.81,63.81,7
20190601|2019-04-11 19:00,12,63.85,63.85,63.8,63.84,18
20190601|2019-04-11 19:30,12,63.85,63.86,63.85,63.85,7
20190601|2019-04-11 20:00,12,63.88,63.88,63.85,63.85,6
20190601|2019-04-11 20:30,12,63.88,63.89,63.88,63.89,4
20190601|2019-04-11 21:00,12,63.88,63.88,63.79,63.81,219
20190601|2019-04-11 21:30,12,63.82,63.84,63.81,63.84,7
20190601|2019-04-11 22:00,12,63.86,63.86,63.86,63.86,3
20190601|2019-04-11 22:30,12,63.88,63.89,63.88,63.89,3
20190601|2019-04-11 23:30,12,63.9,63.92,63.9,63.92,4
20190601|2019-04-12 01:00,12,63.92,63.94,63.92,63.94,4
20190601|2019-04-12 01:30,12,63.92,63.95,63.87,63.91,60
20190601|2019-04-12 02:00,12,63.93,63.93,63.86,63.88,32
20190601|2019-04-12 02:30,12,63.9,63.98,63.86,63.89,57
20190601|2019-04-12 03:00,12,63.9,64.29,63.89,64.29,144
20190601|2019-04-12 03:30,12,64.27,64.46,64.25,64.46,134
20190601|2019-04-12 04:00,12,64.45,64.53,64.33,64.53,86
20190601|2019-04-12 04:30,12,64.51,64.56,64.49,64.51,89
20190601|2019-04-12 05:00,12,64.5,64.59,64.5,64.59,75
20190601|2019-04-12 05:30,12,64.59,64.65,64.56,64.64,48
20190601|2019-04-12 06:00,12,64.61,64.66,64.48,64.48,540
20190601|2019-04-12 06:30,12,64.5,64.52,64.47,64.52,112
20190601|2019-04-12 07:00,12,64.56,64.7,64.55,64.61,74
20190601|2019-04-12 07:30,12,64.57,64.63,64.53,64.63,96
20190601|2019-04-12 08:00,12,64.63,64.64,64.22,64.29,318
20190601|2019-04-12 08:30,12,64.27,64.41,64.12,64.15,573
20190601|2019-04-12 09:00,12,64.1,64.28,64.04,64.23,202
20190601|2019-04-12 09:30,12,64.27,64.3,64.11,64.29,159
20190601|2019-04-12 10:00,12,64.25,64.4,64.24,64.37,110
20190601|2019-04-12 10:30,12,64.36,64.41,64.23,64.29,258
20190601|2019-04-12 11:00,12,64.24,64.3,64.18,64.2,90
20190601|2019-04-12 11:30,12,64.18,64.25,64.16,64.24,70
20190601|2019-04-12 12:00,12,64.24,64.34,64.24,64.25,78
20190601|2019-04-12 12:30,12,64.27,64.38,64.26,64.36,103
20190601|2019-04-12 13:00,12,64.37,64.38,63.97,64.01,319
20190601|2019-04-12 13:30,12,64.04,64.06,63.92,63.99,125
20190601|2019-04-12 14:00,12,63.99,63.99,63.9,63.91,22
20190601|2019-04-12 14:30,12,63.9,63.98,63.88,63.97,28
20190601|2019-04-12 15:00,12,63.94,63.95,63.92,63.95,15
20190601|2019-04-12 15:30,12,63.95,63.95,63.89,63.92,40
20190601|2019-04-12 16:00,12,63.86,63.86,63.85,63.85,3
20190601|2019-04-14 17:00,15,63.94,63.94,63.74,63.74,7
20190601|2019-04-14 17:30,15,63.67,63.67,63.67,63.67,1
20190601|2019-04-14 18:00,15,63.68,63.68,63.68,63.68,1
20190601|2019-04-14 19:00,15,63.78,63.82,63.68,63.71,15
20190601|2019-04-14 19:30,15,63.69,63.69,63.59,63.61,7
20190601|2019-04-14 20:00,15,63.63,63.65,63.56,63.62,19
20190601|2019-04-14 20:30,15,63.66,63.68,63.64,63.68,6
20190601|2019-04-14 21:00,15,63.74,63.82,63.72,63.78,9
20190601|2019-04-14 21:30,15,63.79,63.8,63.78,63.8,6
20190601|2019-04-14 22:00,15,63.83,63.87,63.83,63.87,5
20190601|2019-04-14 22:30,15,63.8,63.8,63.8,63.8,1
20190601|2019-04-15 00:00,15,63.74,63.74,63.69,63.71,4
20190601|2019-04-15 00:30,15,63.69,63.7,63.66,63.7,106
20190601|2019-04-15 01:00,15,63.68,63.76,63.67,63.76,10
20190601|2019-04-15 01:30,15,63.76,63.81,63.73,63.74,25
20190601|2019-04-15 02:00,15,63.74,63.81,63.68,63.68,64
20190601|2019-04-15 02:30,15,63.67,63.77,63.66,63.75,82
20190601|2019-04-15 03:00,15,63.78,63.83,63.62,63.83,88
20190601|2019-04-15 03:30,15,63.77,63.88,63.73,63.85,39
20190601|2019-04-15 04:00,15,63.81,63.84,63.45,63.49,236
20190601|2019-04-15 04:30,15,63.47,63.51,63.4,63.48,68
20190601|2019-04-15 05:00,15,63.49,63.5,63.35,63.5,37
20190601|2019-04-15 05:30,15,63.51,63.53,63.41,63.46,25
20190601|2019-04-15 06:00,15,63.47,63.5,63.31,63.37,171
20190601|2019-04-15 06:30,15,63.42,63.45,63.4,63.44,12
20190601|2019-04-15 07:00,15,63.42,63.43,63.3,63.38,29
20190601|2019-04-15 07:30,15,63.4,63.54,63.38,63.52,108
20190601|2019-04-15 08:00,15,63.53,63.66,63.42,63.61,159
20190601|2019-04-15 08:30,15,63.63,63.78,63.5,63.73,229
20190601|2019-04-15 09:00,15,63.74,63.88,63.71,63.71,270
20190601|2019-04-15 09:30,15,63.67,63.71,63.34,63.47,337
20190601|2019-04-15 10:00,15,63.5,63.5,63.21,63.21,438
20190601|2019-04-15 10:30,15,63.21,63.45,63.2,63.35,277
20190601|2019-04-15 11:00,15,63.31,63.42,63.3,63.37,86
20190601|2019-04-15 11:30,15,63.4,63.5,63.38,63.47,31
20190601|2019-04-15 12:00,15,63.5,63.6,63.47,63.49,125
20190601|2019-04-15 12:30,15,63.49,63.58,63.48,63.54,535
20190601|2019-04-15 13:00,15,63.53,63.6,63.45,63.6,255
20190601|2019-04-15 13:30,15,63.6,63.64,63.58,63.63,49
20190601|2019-04-15 14:00,15,63.65,63.71,63.6,63.62,32
20190601|2019-04-15 14:30,15,63.61,63.68,63.61,63.65,37
20190601|2019-04-15 15:00,15,63.65,63.7,63.65,63.7,16
20190601|2019-04-15 15:30,15,63.7,63.72,63.69,63.72,18
20190601|2019-04-15 16:00,15,63.71,63.72,63.71,63.72,4
20190601|2019-04-15 19:00,16,63.65,63.68,63.65,63.68,18
20190601|2019-04-15 19:30,16,63.6,63.6,63.6,63.6,1
20190601|2019-04-15 20:00,16,63.59,63.59,63.5,63.52,6
20190601|2019-04-15 20:30,16,63.52,63.52,63.48,63.48,6
20190601|2019-04-15 21:00,16,63.45,63.45,63.42,63.42,2
20190601|2019-04-15 22:30,16,63.48,63.48,63.47,63.47,3
20190601|2019-04-15 23:00,16,63.46,63.46,63.44,63.44,5
20190601|2019-04-15 23:30,16,63.47,63.47,63.47,63.47,1
20190601|2019-04-16 00:00,16,63.48,63.52,63.48,63.52,3
20190601|2019-04-16 00:30,16,63.46,63.46,63.4,63.4,3
20190601|2019-04-16 01:00,16,63.39,63.44,63.39,63.4,22
20190601|2019-04-16 01:30,16,63.4,63.44,63.39,63.41,27
20190601|2019-04-16 02:00,16,63.44,63.46,63.41,63.42,37
20190601|2019-04-16 02:30,16,63.44,63.62,63.44,63.52,66
20190601|2019-04-16 03:00,16,63.55,63.6,63.35,63.35,100
20190601|2019-04-16 03:30,16,63.36,63.43,63.3,63.42,69
20190601|2019-04-16 04:00,16,63.4,63.48,63.26,63.39,77
20190601|2019-04-16 04:30,16,63.35,63.56,63.35,63.54,47
20190601|2019-04-16 05:00,16,63.56,63.7,63.53,63.67,130
20190601|2019-04-16 05:30,16,63.68,63.68,63.57,63.57,60
20190601|2019-04-16 06:00,16,63.52,63.7,63.52,63.66,55
20190601|2019-04-16 06:30,16,63.64,63.8,63.64,63.8,376
20190601|2019-04-16 07:00,16,63.8,63.91,63.8,63.89,417
20190601|2019-04-16 07:30,16,63.9,63.9,63.75,63.79,318
20190601|2019-04-16 08:00,16,63.81,63.83,63.6,63.62,134
20190601|2019-04-16 08:30,16,63.58,63.66,63.15,63.34,912
20190601|2019-04-16 09:00,16,63.34,63.66,63.32,63.64,347
20190601|2019-04-16 09:30,16,63.67,63.81,63.62,63.68,604
20190601|2019-04-16 10:00,16,63.67,63.79,63.57,63.7,362
20190601|2019-04-16 10:30,16,63.68,63.83,63.63,63.81,136
20190601|2019-04-16 11:00,16,63.81,63.87,63.74,63.8,140
20190601|2019-04-16 11:30,16,63.82,63.88,63.76,63.82,151
20190601|2019-04-16 12:00,16,63.83,63.91,63.79,63.9,117
20190601|2019-04-16 12:30,16,63.9,63.99,63.83,63.88,124
20190601|2019-04-16 13:00,16,63.87,64.23,63.83,64.15,364
20190601|2019-04-16 13:30,16,64.15,64.28,64.12,64.19,151
20190601|2019-04-16 14:00,16,64.19,64.19,64.16,64.17,27
20190601|2019-04-16 14:30,16,64.19,64.29,64.16,64.29,24
20190601|2019-04-16 15:00,16,64.28,64.28,64.22,64.22,4
20190601|2019-04-16 15:30,16,64.35,64.49,64.35,64.46,259
20190601|2019-04-16 16:00,16,64.45,64.5,64.45,64.5,7
20190601|2019-04-16 16:30,16,64.43,64.46,64.41,64.46,6
20190601|2019-04-16 19:00,17,64.45,64.58,64.45,64.52,45
20190601|2019-04-16 19:30,17,64.51,64.56,64.51,64.52,10
20190601|2019-04-16 20:00,17,64.52,64.53,64.44,64.44,26
20190601|2019-04-16 20:30,17,64.44,64.54,64.44,64.54,37
20190601|2019-04-16 21:00,17,64.54,64.64,64.54,64.6,159
20190601|2019-04-16 21:30,17,64.63,64.64,64.63,64.64,6
20190601|2019-04-16 22:00,17,64.58,64.58,64.53,64.54,16
20190601|2019-04-16 22:30,17,64.53,64.53,64.53,64.53,2
20190601|2019-04-16 23:00,17,64.56,64.56,64.56,64.56,1
20190601|2019-04-16 23:30,17,64.56,64.56,64.56,64.56,1
20190601|2019-04-17 00:00,17,64.57,64.58,64.56,64.58,9
20190601|2019-04-17 00:30,17,64.61,64.63,64.58,64.62,12
20190601|2019-04-17 01:00,17,64.64,64.67,64.58,64.59,69
20190601|2019-04-17 01:30,17,64.59,64.61,64.55,64.58,34
20190601|2019-04-17 02:00,17,64.56,64.63,64.48,64.61,176
20190601|2019-04-17 02:30,17,64.63,64.63,64.54,64.54,83
20190601|2019-04-17 03:00,17,64.57,64.67,64.57,64.64,148
20190601|2019-04-17 03:30,17,64.62,64.73,64.54,64.56,262
20190601|2019-04-17 04:00,17,64.55,64.62,64.48,64.57,77
20190601|2019-04-17 04:30,17,64.53,64.61,64.53,64.56,54
20190601|2019-04-17 05:00,17,64.55,64.61,64.53,64.59,39
20190601|2019-04-17 05:30,17,64.59,64.63,64.53,64.53,41
20190601|2019-04-17 06:00,17,64.52,64.59,64.5,64.5,136
20190601|2019-04-17 06:30,17,64.51,64.56,64.5,64.55,62
20190601|2019-04-17 07:00,17,64.56,64.58,64.49,64.54,205
20190601|2019-04-17 07:30,17,64.55,64.56,64.46,64.49,306
20190601|2019-04-17 08:00,17,64.48,64.57,64.28,64.29,694
20190601|2019-04-17 08:30,17,64.29,64.38,64.19,64.19,680
20190601|2019-04-17 09:00,17,64.19,64.28,64.12,64.23,482
20190601|2019-04-17 09:30,17,64.2,64.35,63.92,63.94,674
20190601|2019-04-17 10:00,17,63.95,64.23,63.92,64.17,730
20190601|2019-04-17 10:30,17,64.16,64.31,64.04,64.28,350
20190601|2019-04-17 11:00,17,64.29,64.3,64.1,64.2,342
20190601|2019-04-17 11:30,17,64.21,64.27,64.12,64.16,247
20190601|2019-04-17 12:00,17,64.13,64.16,64.05,64.07,331
20190601|2019-04-17 12:30,17,64.07,64.1,64.01,64.08,225
20190601|2019-04-17 13:00,17,64.09,64.11,63.76,63.87,1136
20190601|2019-04-17 13:30,17,63.86,63.91,63.79,63.85,218
20190601|2019-04-17 14:00,17,63.83,63.84,63.79,63.82,34
20190601|2019-04-17 14:30,17,63.81,63.87,63.81,63.84,67
20190601|2019-04-17 15:00,17,63.84,63.85,63.82,63.83,40
20190601|2019-04-17 15:30,17,63.83,63.85,63.8,63.85,115
20190601|2019-04-17 16:00,17,63.87,63.87,63.87,63.87,1
20190601|2019-04-17 19:00,18,63.8,63.8,63.73,63.73,14
20190601|2019-04-17 19:30,18,63.77,63.78,63.77,63.77,8
20190601|2019-04-17 20:00,18,63.8,63.81,63.68,63.73,35
20190601|2019-04-17 20:30,18,63.75,63.8,63.74,63.74,19
20190601|2019-04-17 21:00,18,63.73,63.76,63.72,63.74,36
20190601|2019-04-17 21:30,18,63.77,63.79,63.77,63.77,29
20190601|2019-04-17 22:00,18,63.76,63.76,63.75,63.75,3
20190601|2019-04-17 22:30,18,63.76,63.84,63.76,63.81,9
20190601|2019-04-17 23:00,18,63.84,63.95,63.84,63.95,166
20190601|2019-04-17 23:30,18,63.92,63.92,63.9,63.9,10
20190601|2019-04-18 00:00,18,63.87,63.89,63.85,63.85,11
20190601|2019-04-18 00:30,18,63.84,63.88,63.84,63.88,3
20190601|2019-04-18 01:00,18,63.88,63.89,63.83,63.86,122
20190601|2019-04-18 01:30,18,63.81,63.82,63.69,63.71,8
20190601|2019-04-18 02:00,18,63.72,63.76,63.64,63.72,172
20190601|2019-04-18 02:30,18,63.7,63.71,63.55,63.62,244
20190601|2019-04-18 03:00,18,63.61,63.66,63.56,63.61,183
20190601|2019-04-18 03:30,18,63.62,63.73,63.6,63.7,77
20190601|2019-04-18 04:00,18,63.72,63.79,63.68,63.77,65
20190601|2019-04-18 04:30,18,63.79,63.86,63.74,63.75,57
20190601|2019-04-18 05:00,18,63.75,63.82,63.73,63.81,107
20190601|2019-04-18 05:30,18,63.81,63.86,63.78,63.81,65
20190601|2019-04-18 06:00,18,63.82,64.11,63.79,64.08,339
20190601|2019-04-18 06:30,18,64.09,64.17,64.02,64.14,234
20190601|2019-04-18 07:00,18,64.17,64.21,64.08,64.13,174
20190601|2019-04-18 07:30,18,64.12,64.24,64.05,64.24,326
20190601|2019-04-18 08:00,18,64.23,64.24,63.89,64,356
20190601|2019-04-18 08:30,18,63.93,63.99,63.79,63.79,417
20190601|2019-04-18 09:00,18,63.8,63.91,63.64,63.87,377
20190601|2019-04-18 09:30,18,63.89,64,63.72,63.75,359
20190601|2019-04-18 10:00,18,63.73,63.84,63.69,63.8,250
20190601|2019-04-18 10:30,18,63.81,63.82,63.67,63.73,402
20190601|2019-04-18 11:00,18,63.73,63.74,63.62,63.69,227
20190601|2019-04-18 11:30,18,63.68,63.8,63.67,63.74,360
20190601|2019-04-18 12:00,18,63.73,63.89,63.72,63.88,466
20190601|2019-04-18 12:30,18,63.88,64.06,63.88,64.06,511
20190601|2019-04-18 13:00,18,64.06,64.11,63.95,64.08,682
20190601|2019-04-18 13:30,18,64.07,64.14,64.04,64.09,393
20190601|2019-04-18 14:00,18,64.1,64.1,64,64.07,55
20190601|2019-04-18 14:30,18,64.05,64.09,64.04,64.07,45
20190601|2019-04-18 15:00,18,64.06,64.11,64.06,64.11,34
20190601|2019-04-18 15:30,18,64.12,64.14,64.07,64.09,40
20190601|2019-04-18 16:30,18,64.06,64.06,64.06,64.06,1
20190601|2019-04-21 17:00,22,64.12,64.44,64.12,64.27,44
20190601|2019-04-21 17:30,22,64.32,64.32,64.32,64.32,1
20190601|2019-04-21 18:00,22,64.39,64.48,64.39,64.48,106
20190601|2019-04-21 18:30,22,64.47,64.51,64.46,64.47,85
20190601|2019-04-21 19:00,22,64.5,64.65,64.5,64.64,81
20190601|2019-04-21 19:30,22,64.66,64.81,64.64,64.75,146
20190601|2019-04-21 20:00,22,64.78,64.94,64.78,64.9,291
20190601|2019-04-21 20:30,22,64.91,65.23,64.91,65.15,339
20190601|2019-04-21 21:00,22,65.15,65.47,65.15,65.34,420
20190601|2019-04-21 21:30,22,65.32,65.98,65.3,65.89,278
20190601|2019-04-21 22:00,22,65.91,65.95,65.54,65.56,258
20190601|2019-04-21 22:30,22,65.57,65.58,65.52,65.56,5
20190601|2019-04-21 23:00,22,65.61,65.61,65.54,65.61,22
20190601|2019-04-21 23:30,22,65.61,65.79,65.6,65.74,60
20190601|2019-04-22 00:00,22,65.72,65.72,65.51,65.58,57
20190601|2019-04-22 00:30,22,65.55,65.57,65.52,65.55,9
20190601|2019-04-22 01:00,22,65.54,65.58,65.46,65.52,88
20190601|2019-04-22 01:30,22,65.51,65.52,65.45,65.45,48
20190601|2019-04-22 02:00,22,65.52,65.73,65.49,65.72,117
20190601|2019-04-22 02:30,22,65.73,65.8,65.59,65.6,748
20190601|2019-04-22 03:00,22,65.61,65.65,65.52,65.56,633
20190601|2019-04-22 03:30,22,65.55,65.68,65.53,65.6,89
20190601|2019-04-22 04:00,22,65.59,65.62,65.48,65.51,243
20190601|2019-04-22 04:30,22,65.47,65.59,65.47,65.55,86
20190601|2019-04-22 05:00,22,65.56,65.63,65.51,65.52,71
20190601|2019-04-22 05:30,22,65.53,65.57,65.49,65.49,76
20190601|2019-04-22 06:00,22,65.48,65.48,65.35,65.42,260
20190601|2019-04-22 06:30,22,65.41,65.49,65.32,65.49,516
20190601|2019-04-22 07:00,22,65.49,65.86,65.47,65.68,370
20190601|2019-04-22 07:30,22,65.7,65.7,65.42,65.59,551
20190601|2019-04-22 08:00,22,65.57,65.57,65.29,65.46,1054
20190601|2019-04-22 08:30,22,65.47,65.64,65.46,65.52,778
20190601|2019-04-22 09:00,22,65.53,65.73,65.5,65.62,973
20190601|2019-04-22 09:30,22,65.63,65.77,65.51,65.64,438
20190601|2019-04-22 10:00,22,65.63,65.77,65.43,65.72,759
20190601|2019-04-22 10:30,22,65.74,65.95,65.65,65.94,1209
20190601|2019-04-22 11:00,22,65.96,65.97,65.83,65.85,549
20190601|2019-04-22 11:30,22,65.85,65.88,65.8,65.8,561
20190601|2019-04-22 12:00,22,65.81,65.9,65.6,65.62,1135
20190601|2019-04-22 12:30,22,65.62,65.76,65.59,65.72,611
20190601|2019-04-22 13:00,22,65.73,65.76,65.43,65.61,1647
20190601|2019-04-22 13:30,22,65.59,65.7,65.59,65.69,266
20190601|2019-04-22 14:00,22,65.7,65.79,65.68,65.76,118
20190601|2019-04-22 14:30,22,65.76,65.82,65.73,65.74,130
20190601|2019-04-22 15:00,22,65.74,65.76,65.71,65.72,37
20190601|2019-04-22 15:30,22,65.73,65.73,65.65,65.69,301
20190601|2019-04-22 16:00,22,65.73,65.81,65.73,65.81,27
20190601|2019-04-22 16:30,22,65.81,65.82,65.75,65.75,22
20190601|2019-04-22 19:00,23,65.8,65.87,65.8,65.85,31
20190601|2019-04-22 19:30,23,65.8,65.8,65.75,65.77,12
20190601|2019-04-22 20:00,23,65.75,65.8,65.73,65.8,35
20190601|2019-04-22 20:30,23,65.81,65.91,65.78,65.87,32
20190601|2019-04-22 21:00,23,65.9,65.94,65.88,65.91,18
20190601|2019-04-22 21:30,23,65.9,65.9,65.86,65.86,53
20190601|2019-04-22 22:00,23,65.87,65.92,65.87,65.87,31
20190601|2019-04-22 22:30,23,65.88,65.88,65.87,65.87,4
20190601|2019-04-22 23:00,23,65.85,65.85,65.85,65.85,1
20190601|2019-04-22 23:30,23,65.86,65.86,65.85,65.85,4
20190601|2019-04-23 00:00,23,65.89,65.94,65.89,65.92,31
20190601|2019-04-23 00:30,23,65.92,66.07,65.92,66,80
20190601|2019-04-23 01:00,23,65.99,66.1,65.99,66.1,39
20190601|2019-04-23 01:30,23,66.12,66.18,66.09,66.16,108
20190601|2019-04-23 02:00,23,66.15,66.15,65.96,65.96,118
20190601|2019-04-23 02:30,23,65.93,66,65.9,65.97,111
20190601|2019-04-23 03:00,23,65.98,66.06,65.86,65.96,230
20190601|2019-04-23 03:30,23,65.95,66.17,65.95,66.1,189
20190601|2019-04-23 04:00,23,66.09,66.15,66.04,66.09,124
20190601|2019-04-23 04:30,23,66.05,66.11,65.98,66.04,118
20190601|2019-04-23 05:00,23,66.03,66.05,65.96,65.97,69
20190601|2019-04-23 05:30,23,65.96,66.03,65.92,66.03,133
20190601|2019-04-23 06:00,23,66.03,66.04,65.87,65.94,71
20190601|2019-04-23 06:30,23,65.91,65.94,65.62,65.65,241
20190601|2019-04-23 07:00,23,65.65,65.71,65.59,65.7,303
20190601|2019-04-23 07:30,23,65.68,65.82,65.58,65.8,335
20190601|2019-04-23 08:00,23,65.79,65.91,65.66,65.91,622
20190601|2019-04-23 08:30,23,65.93,66.3,65.89,66.16,1481
20190601|2019-04-23 09:00,23,66.17,66.28,66.09,66.22,587
20190601|2019-04-23 09:30,23,66.21,66.55,66.18,66.47,1246
20190601|2019-04-23 10:00,23,66.48,66.6,66.37,66.37,878
20190601|2019-04-23 10:30,23,66.36,66.5,66.26,66.38,488
20190601|2019-04-23 11:00,23,66.39,66.42,66.23,66.23,211
20190601|2019-04-23 11:30,23,66.23,66.26,66.1,66.23,577
20190601|2019-04-23 12:00,23,66.23,66.29,66.14,66.18,292
20190601|2019-04-23 12:30,23,66.19,66.3,66.18,66.27,509
20190601|2019-04-23 13:00,23,66.25,66.35,66.21,66.31,1224
20190601|2019-04-23 13:30,23,66.32,66.38,66.32,66.33,266
20190601|2019-04-23 14:00,23,66.33,66.38,66.33,66.34,142
20190601|2019-04-23 14:30,23,66.34,66.34,66.29,66.3,58
20190601|2019-04-23 15:00,23,66.31,66.34,66.29,66.31,178
20190601|2019-04-23 15:30,23,66.33,66.33,66.14,66.18,1927
20190601|2019-04-23 16:00,23,66.17,66.17,66.09,66.09,20
20190601|2019-04-23 16:30,23,66.14,66.14,66.12,66.12,5
20190601|2019-04-23 19:00,24,66.02,66.02,65.92,65.93,38
20190601|2019-04-23 19:30,24,65.93,65.97,65.93,65.97,7
20190601|2019-04-23 20:00,24,66.04,66.04,65.97,65.97,4
20190601|2019-04-23 20:30,24,65.95,65.96,65.95,65.96,6
20190601|2019-04-23 21:00,24,65.95,65.95,65.88,65.9,6
20190601|2019-04-23 21:30,24,65.94,65.95,65.92,65.92,9
20190601|2019-04-23 22:00,24,65.9,65.93,65.9,65.93,4
20190601|2019-04-23 22:30,24,65.96,65.99,65.96,65.96,6
20190601|2019-04-23 23:00,24,65.92,65.93,65.91,65.93,15
20190601|2019-04-23 23:30,24,65.91,65.91,65.91,65.91,4
20190601|2019-04-24 00:00,24,65.97,65.99,65.95,65.96,8
20190601|2019-04-24 00:30,24,65.95,66.05,65.95,66.04,17
20190601|2019-04-24 01:00,24,66.04,66.04,65.95,65.96,18
20190601|2019-04-24 01:30,24,65.95,65.96,65.89,65.89,26
20190601|2019-04-24 02:00,24,65.89,65.93,65.82,65.82,231
20190601|2019-04-24 02:30,24,65.83,65.88,65.78,65.85,228
20190601|2019-04-24 03:00,24,65.87,65.98,65.86,65.92,136
20190601|2019-04-24 03:30,24,65.93,66.01,65.86,66,211
20190601|2019-04-24 04:00,24,66.01,66.03,65.94,65.97,43
20190601|2019-04-24 04:30,24,65.98,66.12,65.96,66.06,212
20190601|2019-04-24 05:00,24,66.06,66.12,66.02,66.02,42
20190601|2019-04-24 05:30,24,66.01,66.08,65.94,65.99,193
20190601|2019-04-24 06:00,24,65.99,65.99,65.89,65.93,106
20190601|2019-04-24 06:30,24,65.9,66.21,65.9,66.21,145
20190601|2019-04-24 07:00,24,66.2,66.28,66.16,66.25,213
20190601|2019-04-24 07:30,24,66.25,66.37,66.23,66.3,307
20190601|2019-04-24 08:00,24,66.29,66.44,66.12,66.41,564
20190601|2019-04-24 08:30,24,66.41,66.43,66.25,66.33,394
20190601|2019-04-24 09:00,24,66.32,66.32,66.13,66.32,348
20190601|2019-04-24 09:30,24,66.3,66.38,65.72,65.74,2216
20190601|2019-04-24 10:00,24,65.76,65.98,65.7,65.8,842
20190601|2019-04-24 10:30,24,65.8,65.89,65.66,65.86,563
20190601|2019-04-24 11:00,24,65.85,65.86,65.75,65.76,365
20190601|2019-04-24 11:30,24,65.75,65.92,65.69,65.9,426
20190601|2019-04-24 12:00,24,65.91,65.91,65.76,65.84,228
20190601|2019-04-24 12:30,24,65.85,65.9,65.77,65.89,481
20190601|2019-04-24 13:00,24,65.89,66.06,65.83,65.83,894
20190601|2019-04-24 13:30,24,65.83,65.87,65.75,65.84,266
20190601|2019-04-24 14:00,24,65.84,65.84,65.79,65.82,29
20190601|2019-04-24 14:30,24,65.82,65.82,65.73,65.75,99
20190601|2019-04-24 15:00,24,65.76,65.8,65.73,65.74,195
20190601|2019-04-24 15:30,24,65.73,65.81,65.73,65.81,25
20190601|2019-04-24 16:30,24,65.8,65.8,65.77,65.77,2
20190601|2019-04-24 19:00,25,65.73,65.77,65.55,65.6,61
20190601|2019-04-24 19:30,25,65.59,65.64,65.59,65.64,11
20190601|2019-04-24 20:00,25,65.63,65.63,65.58,65.6,4
20190601|2019-04-24 21:00,25,65.63,65.71,65.63,65.69,20
20190601|2019-04-24 21:30,25,65.75,65.76,65.74,65.74,8
20190601|2019-04-24 22:00,25,65.75,65.83,65.75,65.83,6
20190601|2019-04-24 22:30,25,65.8,65.81,65.8,65.8,6
20190601|2019-04-24 23:00,25,65.82,65.85,65.82,65.85,8
20190601|2019-04-25 00:00,25,65.86,65.86,65.84,65.84,4
20190601|2019-04-25 00:30,25,65.87,65.95,65.87,65.95,14
20190601|2019-04-25 01:00,25,65.95,65.95,65.9,65.9,11
20190601|2019-04-25 01:30,25,65.93,66.04,65.93,65.96,152
20190601|2019-04-25 02:00,25,65.97,65.97,65.85,65.91,323
20190601|2019-04-25 02:30,25,65.94,66.11,65.92,66.1,215
20190601|2019-04-25 03:00,25,66.12,66.15,65.99,66.08,265
20190601|2019-04-25 03:30,25,66.06,66.2,66.06,66.16,197
20190601|2019-04-25 04:00,25,66.16,66.19,66.07,66.12,76
20190601|2019-04-25 04:30,25,66.13,66.25,66.13,66.16,136
20190601|2019-04-25 05:00,25,66.18,66.28,66.13,66.16,114
20190601|2019-04-25 05:30,25,66.17,66.19,66.09,66.13,181
20190601|2019-04-25 06:00,25,66.12,66.23,66.05,66.16,139
20190601|2019-04-25 06:30,25,66.23,66.25,66.11,66.13,192
20190601|2019-04-25 07:00,25,66.15,66.19,66.03,66.03,261
20190601|2019-04-25 07:30,25,66.02,66.11,65.92,65.92,324
20190601|2019-04-25 08:00,25,65.92,66,65.73,65.79,1037
20190601|2019-04-25 08:30,25,65.79,65.98,65.75,65.92,494
20190601|2019-04-25 09:00,25,65.91,65.94,65.68,65.94,735
20190601|2019-04-25 09:30,25,65.93,65.93,65.73,65.84,732
20190601|2019-04-25 10:00,25,65.83,65.9,65.77,65.89,764
20190601|2019-04-25 10:30,25,65.88,65.89,65.75,65.79,448
20190601|2019-04-25 11:00,25,65.8,65.81,65.72,65.78,264
20190601|2019-04-25 11:30,25,65.8,65.82,65.73,65.75,127
20190601|2019-04-25 12:00,25,65.76,65.81,65.7,65.81,422
20190601|2019-04-25 12:30,25,65.8,65.83,65.75,65.8,326
20190601|2019-04-25 13:00,25,65.8,65.8,65.04,65.25,2987
20190601|2019-04-25 13:30,25,65.23,65.25,64.9,65.12,1221
20190601|2019-04-25 14:00,25,65.13,65.14,65.01,65.05,191
20190601|2019-04-25 14:30,25,65.05,65.06,64.97,64.99,122
20190601|2019-04-25 15:00,25,64.99,65.08,64.99,65.06,52
20190601|2019-04-25 15:30,25,65.06,65.13,65.05,65.11,54
20190601|2019-04-25 19:00,26,64.99,64.99,64.73,64.82,70
20190601|2019-04-25 19:30,26,64.81,64.9,64.81,64.89,6
20190601|2019-04-25 20:00,26,64.84,64.95,64.78,64.92,30
20190601|2019-04-25 20:30,26,64.84,64.85,64.82,64.82,4
20190601|2019-04-25 21:00,26,64.79,64.87,64.76,64.86,52
20190601|2019-04-25 21:30,26,64.85,64.85,64.85,64.85,1
20190601|2019-04-25 22:00,26,64.83,64.83,64.81,64.81,7
20190601|2019-04-25 22:30,26,64.88,64.88,64.87,64.87,6
20190601|2019-04-25 23:00,26,64.91,64.93,64.91,64.93,4
20190601|2019-04-26 00:00,26,64.92,64.97,64.92,64.97,4
20190601|2019-04-26 00:30,26,64.94,64.94,64.92,64.92,9
20190601|2019-04-26 01:00,26,64.85,64.86,64.83,64.86,16
20190601|2019-04-26 01:30,26,64.89,64.94,64.89,64.91,180
20190601|2019-04-26 02:00,26,64.92,64.92,64.83,64.85,302
20190601|2019-04-26 02:30,26,64.86,64.98,64.85,64.95,87
20190601|2019-04-26 03:00,26,64.96,65.07,64.9,64.93,200
20190601|2019-04-26 03:30,26,64.93,64.97,64.28,64.39,1930
20190601|2019-04-26 04:00,26,64.37,64.47,64.35,64.4,240
20190601|2019-04-26 04:30,26,64.4,64.4,63.86,64.15,1139
20190601|2019-04-26 05:00,26,64.14,64.26,64.11,64.2,192
20190601|2019-04-26 05:30,26,64.2,64.22,64.03,64.06,184
20190601|2019-04-26 06:00,26,64.06,64.11,63.92,64.06,207
20190601|2019-04-26 06:30,26,64.06,64.1,63.97,64.04,238
20190601|2019-04-26 07:00,26,64.03,64.04,63.62,63.8,348
20190601|2019-04-26 07:30,26,63.79,64.14,63.75,64.06,310
20190601|2019-04-26 08:00,26,64.07,64.35,64.07,64.33,662
20190601|2019-04-26 08:30,26,64.29,64.3,63.72,63.8,1299
20190601|2019-04-26 09:00,26,63.8,63.82,62.98,63.14,2161
20190601|2019-04-26 09:30,26,63.17,63.18,62.56,62.66,1863
20190601|2019-04-26 10:00,26,62.64,62.99,62.29,62.92,2474
20190601|2019-04-26 10:30,26,62.92,63.16,62.58,62.7,1120
20190601|2019-04-26 11:00,26,62.71,62.91,62.7,62.79,1199
20190601|2019-04-26 11:30,26,62.76,62.78,62.59,62.64,322
20190601|2019-04-26 12:00,26,62.64,62.89,62.6,62.88,437
20190601|2019-04-26 12:30,26,62.88,63.03,62.87,63,1099
20190601|2019-04-26 13:00,26,63,63.37,62.85,63.35,2512
20190601|2019-04-26 13:30,26,63.34,63.34,62.97,63,476
20190601|2019-04-26 14:00,26,62.99,63.08,62.86,62.88,294
20190601|2019-04-26 14:30,26,62.87,62.93,62.73,62.89,235
20190601|2019-04-26 15:00,26,62.88,62.88,62.78,62.83,78
20190601|2019-04-26 15:30,26,62.83,62.89,62.83,62.87,38
20190601|2019-04-28 17:00,29,62.95,62.96,62.87,62.9,55
20190601|2019-04-28 17:30,29,62.9,62.9,62.87,62.87,3
20190601|2019-04-28 18:00,29,62.93,62.95,62.84,62.84,18
20190601|2019-04-28 18:30,29,62.87,62.87,62.85,62.85,2
20190601|2019-04-28 19:00,29,62.91,62.91,62.91,62.91,1
20190601|2019-04-28 19:30,29,62.93,62.95,62.91,62.92,11
20190601|2019-04-28 20:00,29,62.97,63.1,62.97,63.1,21
20190601|2019-04-28 20:30,29,63.05,63.05,62.98,62.98,5
20190601|2019-04-28 21:00,29,62.91,62.94,62.89,62.94,13
20190601|2019-04-28 21:30,29,62.95,63,62.95,63,46
20190601|2019-04-28 22:00,29,62.99,63,62.99,63,8
20190601|2019-04-28 22:30,29,63.01,63.01,62.95,62.95,10
20190601|2019-04-28 23:00,29,62.97,62.98,62.96,62.96,6
20190601|2019-04-28 23:30,29,62.95,62.95,62.95,62.95,2
20190601|2019-04-29 00:00,29,62.96,62.96,62.96,62.96,3
20190601|2019-04-29 00:30,29,63,63,62.9,62.9,9
20190601|2019-04-29 01:00,29,62.9,62.96,62.82,62.83,17
20190601|2019-04-29 01:30,29,62.87,62.93,62.84,62.92,25
20190601|2019-04-29 02:00,29,62.87,62.99,62.78,62.97,171
20190601|2019-04-29 02:30,29,62.97,63.05,62.92,62.93,183
20190601|2019-04-29 03:00,29,62.95,63.03,62.79,62.97,287
20190601|2019-04-29 03:30,29,62.95,63.03,62.66,62.66,167
20190601|2019-04-29 04:00,29,62.69,62.69,62.47,62.54,409
20190601|2019-04-29 04:30,29,62.55,62.85,62.48,62.83,169
20190601|2019-04-29 05:00,29,62.85,62.97,62.83,62.95,72
20190601|2019-04-29 05:30,29,62.92,63.07,62.92,63.04,291
20190601|2019-04-29 06:00,29,63.05,63.18,63.04,63.13,128
20190601|2019-04-29 06:30,29,63.13,63.21,63.08,63.12,141
20190601|2019-04-29 07:00,29,63.13,63.22,63.07,63.19,83
20190601|2019-04-29 07:30,29,63.16,63.27,62.95,63.11,352
20190601|2019-04-29 08:00,29,63.12,63.28,63.03,63.25,696
20190601|2019-04-29 08:30,29,63.22,63.22,62.75,62.84,682
20190601|2019-04-29 09:00,29,62.87,63.18,62.85,62.89,804
20190601|2019-04-29 09:30,29,62.9,63.15,62.88,63.05,818
20190601|2019-04-29 10:00,29,63.04,63.25,62.99,63.04,841
20190601|2019-04-29 10:30,29,63,63.23,62.97,63.17,459
20190601|2019-04-29 11:00,29,63.16,63.4,63.15,63.4,375
20190601|2019-04-29 11:30,29,63.38,63.63,63.38,63.56,336
20190601|2019-04-29 12:00,29,63.54,63.67,63.46,63.66,282
20190601|2019-04-29 12:30,29,63.67,63.67,63.47,63.53,320
20190601|2019-04-29 13:00,29,63.52,63.57,63.23,63.48,1545
20190601|2019-04-29 13:30,29,63.47,63.5,63.33,63.5,298
20190601|2019-04-29 14:00,29,63.49,63.68,63.48,63.63,242
20190601|2019-04-29 14:30,29,63.62,63.65,63.6,63.64,95
20190601|2019-04-29 15:00,29,63.6,63.61,63.57,63.6,22
20190601|2019-04-29 15:30,29,63.59,63.66,63.58,63.61,13
20190601|2019-04-29 16:30,29,63.56,63.56,63.56,63.56,1
20190601|2019-04-29 19:00,30,63.53,63.53,63.33,63.33,3
20190601|2019-04-29 19:30,30,63.4,63.49,63.4,63.49,3
20190601|2019-04-29 20:00,30,63.52,63.52,63.39,63.39,5
20190601|2019-04-29 20:30,30,63.3,63.38,63.3,63.35,3
20190601|2019-04-29 21:00,30,63.33,63.36,63.33,63.36,4
20190601|2019-04-29 21:30,30,63.42,63.46,63.42,63.46,4
20190601|2019-04-29 22:00,30,63.44,63.44,63.44,63.44,1
20190601|2019-04-29 22:30,30,63.44,63.45,63.41,63.41,6
20190601|2019-04-29 23:00,30,63.42,63.42,63.42,63.42,3
20190601|2019-04-30 00:00,30,63.39,63.39,63.37,63.39,10
20190601|2019-04-30 00:30,30,63.46,63.46,63.38,63.38,5
20190601|2019-04-30 01:00,30,63.39,63.45,63.37,63.44,18
20190601|2019-04-30 01:30,30,63.44,63.7,63.44,63.67,98
20190601|2019-04-30 02:00,30,63.68,63.69,63.55,63.55,98
20190601|2019-04-30 02:30,30,63.56,63.7,63.56,63.65,50
20190601|2019-04-30 03:00,30,63.67,63.82,63.64,63.75,149
20190601|2019-04-30 03:30,30,63.74,63.9,63.73,63.86,163
20190601|2019-04-30 04:00,30,63.86,64.22,63.86,64.11,454
20190601|2019-04-30 04:30,30,64.11,64.23,64.1,64.14,89
20190601|2019-04-30 05:00,30,64.16,64.17,64.07,64.08,89
20190601|2019-04-30 05:30,30,64.07,64.45,64.07,64.4,218
20190601|2019-04-30 06:00,30,64.39,64.49,64.33,64.42,258
20190601|2019-04-30 06:30,30,64.43,64.48,64.35,64.44,386
20190601|2019-04-30 07:00,30,64.45,64.59,64.39,64.56,161
20190601|2019-04-30 07:30,30,64.55,64.75,64.53,64.63,379
20190601|2019-04-30 08:00,30,64.62,64.64,64.13,64.14,1059
20190601|2019-04-30 08:30,30,64.15,64.21,63.88,63.98,777
20190601|2019-04-30 09:00,30,63.96,64.04,63.77,63.95,645
20190601|2019-04-30 09:30,30,63.95,64.03,63.65,63.67,612
20190601|2019-04-30 10:00,30,63.67,63.94,63.32,63.9,1661
20190601|2019-04-30 10:30,30,63.89,64.12,63.86,64.07,1018
20190601|2019-04-30 11:00,30,64.07,64.08,63.91,63.94,256
20190601|2019-04-30 11:30,30,63.93,63.95,63.78,63.88,319
20190601|2019-04-30 12:00,30,63.88,63.93,63.75,63.85,133
20190601|2019-04-30 12:30,30,63.87,64.14,63.85,64.08,605
20190601|2019-04-30 13:00,30,64.08,64.1,63.84,63.84,847
20190601|2019-04-30 13:30,30,63.84,63.88,63.7,63.86,300
20190601|2019-04-30 14:00,30,63.86,63.9,63.8,63.89,149
20190601|2019-04-30 14:30,30,63.88,63.94,63.87,63.9,40
20190601|2019-04-30 15:00,30,63.86,63.86,63.77,63.79,33
20190601|2019-04-30 15:30,30,63.84,63.99,63.4,63.46,256
20190601|2019-04-30 16:00,30,63.47,63.47,63.47,63.47,1
20190601|2019-04-30 16:30,30,63.49,63.49,63.44,63.44,23
20190601|2019-04-30 19:00,1,63.56,63.59,63.52,63.55,16
20190601|2019-04-30 19:30,1,63.5,63.5,63.5,63.5,1
20190601|2019-04-30 20:00,1,63.52,63.54,63.4,63.4,22
20190601|2019-04-30 20:30,1,63.38,63.46,63.38,63.46,2
20190601|2019-04-30 21:00,1,63.37,63.37,63.22,63.25,72
20190601|2019-04-30 21:30,1,63.24,63.29,63.18,63.29,28
20190601|2019-04-30 22:00,1,63.32,63.33,63.32,63.33,4
20190601|2019-04-30 23:30,1,63.36,63.36,63.35,63.36,4
20190601|2019-05-01 00:00,1,63.34,63.34,63.28,63.28,4
20190601|2019-05-01 01:00,1,63.35,63.35,63.25,63.25,31
20190601|2019-05-01 01:30,1,63.27,63.28,63.19,63.19,33
20190601|2019-05-01 02:00,1,63.2,63.21,63.09,63.15,76
20190601|2019-05-01 02:30,1,63.13,63.27,63.11,63.27,55
20190601|2019-05-01 03:00,1,63.26,63.43,63.22,63.25,123
20190601|2019-05-01 03:30,1,63.21,63.5,63.16,63.48,69
20190601|2019-05-01 04:00,1,63.48,63.57,63.45,63.54,77
20190601|2019-05-01 04:30,1,63.5,63.55,63.45,63.47,77
20190601|2019-05-01 05:00,1,63.43,63.69,63.35,63.65,177
20190601|2019-05-01 05:30,1,63.68,63.72,63.57,63.62,63
20190601|2019-05-01 06:00,1,63.63,63.65,63.54,63.65,71
20190601|2019-05-01 06:30,1,63.67,63.68,63.46,63.55,75
20190601|2019-05-01 07:00,1,63.54,63.55,63.26,63.45,245
20190601|2019-05-01 07:30,1,63.45,63.52,63.27,63.37,199
20190601|2019-05-01 08:00,1,63.39,63.86,63.32,63.84,763
20190601|2019-05-01 08:30,1,63.85,63.93,63.72,63.84,678
20190601|2019-05-01 09:00,1,63.82,63.87,63.55,63.55,514
20190601|2019-05-01 09:30,1,63.55,63.66,62.9,62.96,2565
20190601|2019-05-01 10:00,1,62.93,63.27,62.82,63.2,1437
20190601|2019-05-01 10:30,1,63.2,63.24,63,63.03,667
20190601|2019-05-01 11:00,1,63.02,63.1,62.79,63.09,627
20190601|2019-05-01 11:30,1,63.07,63.19,63.05,63.18,204
20190601|2019-05-01 12:00,1,63.19,63.35,63.14,63.28,478
20190601|2019-05-01 12:30,1,63.28,63.47,63.27,63.4,478
20190601|2019-05-01 13:00,1,63.41,63.72,63.33,63.62,1183
20190601|2019-05-01 13:30,1,63.64,63.7,63.52,63.62,239
20190601|2019-05-01 14:00,1,63.61,63.66,63.57,63.65,311
20190601|2019-05-01 14:30,1,63.65,63.65,63.57,63.57,320
20190601|2019-05-01 15:00,1,63.58,63.59,63.55,63.57,64
20190601|2019-05-01 15:30,1,63.56,63.64,63.56,63.61,66
20190601|2019-05-01 16:00,1,63.59,63.59,63.59,63.59,5
20190601|2019-05-01 16:30,1,63.57,63.58,63.56,63.58,6
20190601|2019-05-01 19:00,2,63.49,63.52,63.49,63.51,14
20190601|2019-05-01 19:30,2,63.56,63.61,63.56,63.61,6
20190601|2019-05-01 20:00,2,63.67,63.67,63.58,63.58,10
20190601|2019-05-01 20:30,2,63.65,63.65,63.61,63.61,9
20190601|2019-05-01 21:00,2,63.59,63.59,63.4,63.4,30
20190601|2019-05-01 21:30,2,63.42,63.42,63.4,63.41,17
20190601|2019-05-01 22:00,2,63.39,63.42,63.39,63.42,4
20190601|2019-05-01 22:30,2,63.42,63.46,63.42,63.44,10
20190601|2019-05-01 23:00,2,63.45,63.45,63.4,63.4,2
20190601|2019-05-01 23:30,2,63.45,63.46,63.45,63.46,5
20190601|2019-05-02 00:00,2,63.43,63.43,63.43,63.43,4
20190601|2019-05-02 00:30,2,63.4,63.4,63.32,63.35,18
20190601|2019-05-02 01:00,2,63.37,63.37,63.28,63.29,22
20190601|2019-05-02 01:30,2,63.26,63.34,63.26,63.33,18
20190601|2019-05-02 02:00,2,63.32,63.32,63.24,63.26,65
20190601|2019-05-02 02:30,2,63.26,63.4,63.22,63.32,185
20190601|2019-05-02 03:00,2,63.31,63.31,63.01,63.04,246
20190601|2019-05-02 03:30,2,63.04,63.21,63.01,63.11,207
20190601|2019-05-02 04:00,2,63.13,63.18,62.91,62.93,269
20190601|2019-05-02 04:30,2,62.93,62.93,62.72,62.85,617
20190601|2019-05-02 05:00,2,62.82,62.94,62.82,62.84,75
20190601|2019-05-02 05:30,2,62.85,62.94,62.81,62.9,59
20190601|2019-05-02 06:00,2,62.9,63,62.76,62.76,489
20190601|2019-05-02 06:30,2,62.77,62.79,62.63,62.66,361
20190601|2019-05-02 07:00,2,62.66,62.75,62.52,62.65,559
20190601|2019-05-02 07:30,2,62.65,62.66,62.31,62.44,924
20190601|2019-05-02 08:00,2,62.45,62.47,61.81,62.06,2397
20190601|2019-05-02 08:30,2,62.04,62.18,61.86,62.06,1087
20190601|2019-05-02 09:00,2,62.06,62.06,61.43,61.45,2392
20190601|2019-05-02 09:30,2,61.46,61.64,61.37,61.42,1370
20190601|2019-05-02 10:00,2,61.38,61.46,61,61.19,3015
20190601|2019-05-02 10:30,2,61.21,61.47,60.96,61.1,2053
20190601|2019-05-02 11:00,2,61.12,61.5,61.11,61.43,812
20190601|2019-05-02 11:30,2,61.41,61.54,61.3,61.35,460
20190601|2019-05-02 12:00,2,61.37,61.44,61.21,61.41,442
20190601|2019-05-02 12:30,2,61.41,61.58,61.37,61.55,712
20190601|2019-05-02 13:00,2,61.54,61.86,61.47,61.75,1424
20190601|2019-05-02 13:30,2,61.76,61.87,61.71,61.71,400
20190601|2019-05-02 14:00,2,61.7,61.71,61.59,61.66,244
20190601|2019-05-02 14:30,2,61.67,61.71,61.58,61.58,110
20190601|2019-05-02 15:00,2,61.57,61.67,61.57,61.67,52
20190601|2019-05-02 15:30,2,61.66,61.66,61.56,61.56,67
20190601|2019-05-02 16:30,2,61.56,61.56,61.56,61.56,1
20190601|2019-05-02 19:00,3,61.72,61.8,61.64,61.8,17
20190601|2019-05-02 19:30,3,61.82,61.83,61.79,61.79,14
20190601|2019-05-02 20:00,3,61.8,61.8,61.74,61.76,10
20190601|2019-05-02 20:30,3,61.76,61.79,61.75,61.78,5
20190601|2019-05-02 21:00,3,61.8,61.8,61.71,61.71,12
20190601|2019-05-02 21:30,3,61.72,61.74,61.7,61.73,17
20190601|2019-05-02 22:00,3,61.76,61.76,61.68,61.68,11
20190601|2019-05-02 23:00,3,61.63,61.63,61.57,61.57,15
20190601|2019-05-02 23:30,3,61.64,61.64,61.61,61.61,3
20190601|2019-05-03 00:30,3,61.69,61.69,61.65,61.66,8
20190601|2019-05-03 01:00,3,61.74,61.75,61.73,61.73,20
20190601|2019-05-03 01:30,3,61.75,61.78,61.72,61.76,33
20190601|2019-05-03 02:00,3,61.77,61.81,61.67,61.79,98
20190601|2019-05-03 02:30,3,61.73,61.76,61.52,61.52,100
20190601|2019-05-03 03:00,3,61.53,61.63,61.4,61.48,330
20190601|2019-05-03 03:30,3,61.49,61.5,61.31,61.39,295
20190601|2019-05-03 04:00,3,61.41,61.57,61.39,61.5,144
20190601|2019-05-03 04:30,3,61.5,61.71,61.44,61.71,144
20190601|2019-05-03 05:00,3,61.71,61.9,61.71,61.75,196
20190601|2019-05-03 05:30,3,61.75,61.79,61.63,61.71,131
20190601|2019-05-03 06:00,3,61.72,61.89,61.69,61.88,148
20190601|2019-05-03 06:30,3,61.88,61.92,61.77,61.87,448
20190601|2019-05-03 07:00,3,61.86,62.08,61.82,62.06,351
20190601|2019-05-03 07:30,3,62.08,62.18,61.96,62.07,428
20190601|2019-05-03 08:00,3,62.05,62.15,61.68,61.83,726
20190601|2019-05-03 08:30,3,61.86,62,61.75,61.96,426
20190601|2019-05-03 09:00,3,61.96,62.32,61.86,62.21,692
20190601|2019-05-03 09:30,3,62.23,62.44,62.13,62.38,804
20190601|2019-05-03 10:00,3,62.37,62.47,62.24,62.4,694
20190601|2019-05-03 10:30,3,62.39,62.51,62.18,62.39,889
20190601|2019-05-03 11:00,3,62.4,62.5,62.24,62.24,371
20190601|2019-05-03 11:30,3,62.25,62.32,62.19,62.22,361
20190601|2019-05-03 12:00,3,62.21,62.31,62.03,62.25,1145
20190601|2019-05-03 12:30,3,62.28,62.32,62.02,62.02,417
20190601|2019-05-03 13:00,3,62.02,62.09,61.89,62,673
20190601|2019-05-03 13:30,3,61.98,62.03,61.91,61.98,310
20190601|2019-05-03 14:00,3,61.99,62.03,61.99,62,95
20190601|2019-05-03 14:30,3,62,62,61.82,61.82,113
20190601|2019-05-03 15:00,3,61.82,61.86,61.82,61.86,35
20190601|2019-05-03 15:30,3,61.87,61.91,61.87,61.88,40
20190601|2019-05-05 17:00,6,61.52,61.53,60.4,60.77,136
20190601|2019-05-05 17:30,6,60.75,60.77,60.63,60.76,13
20190601|2019-05-05 18:00,6,60.76,60.79,60.56,60.65,21
20190601|2019-05-05 18:30,6,60.71,60.71,60.5,60.5,28
20190601|2019-05-05 19:00,6,60.45,60.63,60.4,60.4,38
20190601|2019-05-05 19:30,6,60.43,60.46,60.2,60.26,74
20190601|2019-05-05 20:00,6,60.18,60.2,60.04,60.2,356
20190601|2019-05-05 20:30,6,60.12,60.58,60.11,60.57,361
20190601|2019-05-05 21:00,6,60.56,60.56,60.38,60.39,75
20190601|2019-05-05 21:30,6,60.38,60.55,60.38,60.49,108
20190601|2019-05-05 22:00,6,60.61,60.61,60.53,60.53,13
20190601|2019-05-05 22:30,6,60.5,60.5,60.46,60.46,3
20190601|2019-05-05 23:00,6,60.42,60.44,60.4,60.44,32
20190601|2019-05-05 23:30,6,60.51,60.66,60.51,60.66,32
20190601|2019-05-06 00:00,6,60.62,60.62,60.5,60.5,17
20190601|2019-05-06 00:30,6,60.5,60.54,60.46,60.52,29
20190601|2019-05-06 01:00,6,60.54,60.59,60.46,60.59,15
20190601|2019-05-06 01:30,6,60.56,60.56,60.42,60.44,33
20190601|2019-05-06 02:00,6,60.39,60.7,60.31,60.61,216
20190601|2019-05-06 02:30,6,60.64,60.71,60.55,60.64,154
20190601|2019-05-06 03:00,6,60.65,60.83,60.61,60.82,154
20190601|2019-05-06 03:30,6,60.83,60.89,60.66,60.78,171
20190601|2019-05-06 04:00,6,60.77,60.98,60.77,60.97,160
20190601|2019-05-06 04:30,6,60.95,61.19,60.94,61.15,81
20190601|2019-05-06 05:00,6,61.14,61.2,61.12,61.17,113
20190601|2019-05-06 05:30,6,61.17,61.43,61.12,61.33,94
20190601|2019-05-06 06:00,6,61.32,61.38,61.24,61.36,115
20190601|2019-05-06 06:30,6,61.38,61.66,61.38,61.62,348
20190601|2019-05-06 07:00,6,61.63,61.63,61.38,61.46,129
20190601|2019-05-06 07:30,6,61.45,61.56,61.15,61.27,484
20190601|2019-05-06 08:00,6,61.32,61.61,61.12,61.49,454
20190601|2019-05-06 08:30,6,61.5,61.83,61.47,61.75,822
20190601|2019-05-06 09:00,6,61.73,61.93,61.66,61.67,155
20190601|2019-05-06 09:30,6,61.7,61.72,61.43,61.72,528
20190601|2019-05-06 10:00,6,61.7,61.99,61.53,61.75,492
20190601|2019-05-06 10:30,6,61.72,61.92,61.66,61.68,572
20190601|2019-05-06 11:00,6,61.66,61.87,61.59,61.83,119
20190601|2019-05-06 11:30,6,61.86,61.9,61.79,61.84,290
20190601|2019-05-06 12:00,6,61.85,62.35,61.85,62.28,743
20190601|2019-05-06 12:30,6,62.27,62.74,62.27,62.55,720
20190601|2019-05-06 13:00,6,62.57,62.57,62.17,62.3,732
20190601|2019-05-06 13:30,6,62.3,62.69,62.28,62.58,295
20190601|2019-05-06 14:00,6,62.6,62.95,62.59,62.85,248
20190601|2019-05-06 14:30,6,62.86,62.88,62.8,62.82,39
20190601|2019-05-06 15:00,6,62.78,62.78,62.65,62.67,33
20190601|2019-05-06 15:30,6,62.66,62.69,62.51,62.51,53
20190601|2019-05-06 16:00,6,62.49,62.49,62.07,62.07,134
20190601|2019-05-06 16:30,6,62.07,62.19,62.07,62.17,50
20190601|2019-05-06 19:00,7,62.29,62.32,62.1,62.16,63
20190601|2019-05-06 19:30,7,62.17,62.2,62.17,62.2,4
20190601|2019-05-06 20:00,7,62.2,62.37,62.2,62.31,14
20190601|2019-05-06 20:30,7,62.33,62.33,62.28,62.28,2
20190601|2019-05-06 21:00,7,62.32,62.34,62.24,62.26,13
20190601|2019-05-06 21:30,7,62.24,62.27,62.22,62.27,5
20190601|2019-05-06 22:00,7,62.25,62.25,62.23,62.24,4
20190601|2019-05-06 22:30,7,62.21,62.21,62.17,62.17,4
20190601|2019-05-06 23:00,7,62.21,62.21,62.2,62.2,2
20190601|2019-05-06 23:30,7,62.18,62.43,62.18,62.41,38
20190601|2019-05-07 00:00,7,62.44,62.44,62.43,62.43,3
20190601|2019-05-07 00:30,7,62.4,62.4,62.35,62.35,4
20190601|2019-05-07 01:00,7,62.3,62.43,62.2,62.41,71
20190601|2019-05-07 01:30,7,62.4,62.41,62.36,62.38,28
20190601|2019-05-07 02:00,7,62.38,62.45,62.24,62.28,155
20190601|2019-05-07 02:30,7,62.28,62.31,62.01,62.1,165
20190601|2019-05-07 03:00,7,62.02,62.13,61.93,62.09,163
20190601|2019-05-07 03:30,7,62.08,62.11,61.82,61.85,180
20190601|2019-05-07 04:00,7,61.85,61.92,61.77,61.87,152
20190601|2019-05-07 04:30,7,61.8,61.93,61.73,61.81,66
20190601|2019-05-07 05:00,7,61.86,61.94,61.78,61.94,62
20190601|2019-05-07 05:30,7,61.95,61.97,61.62,61.64,135
20190601|2019-05-07 06:00,7,61.64,61.73,61.53,61.66,125
20190601|2019-05-07 06:30,7,61.64,61.78,61.55,61.57,143
20190601|2019-05-07 07:00,7,61.58,61.81,61.51,61.8,477
20190601|2019-05-07 07:30,7,61.79,61.82,61.42,61.52,505
20190601|2019-05-07 08:00,7,61.49,61.65,61.34,61.41,1352
20190601|2019-05-07 08:30,7,61.4,61.49,61.02,61.07,1039
20190601|2019-05-07 09:00,7,61.06,61.18,60.66,61.18,1372
20190601|2019-05-07 09:30,7,61.17,61.33,61.05,61.29,751
20190601|2019-05-07 10:00,7,61.24,61.42,61.1,61.35,618
20190601|2019-05-07 10:30,7,61.33,61.42,61.13,61.27,485
20190601|2019-05-07 11:00,7,61.28,61.62,61.27,61.62,675
20190601|2019-05-07 11:30,7,61.64,61.72,61.54,61.56,671
20190601|2019-05-07 12:00,7,61.56,61.57,61.23,61.27,330
20190601|2019-05-07 12:30,7,61.23,61.3,61,61.1,644
20190601|2019-05-07 13:00,7,61.08,61.52,61.06,61.39,1317
20190601|2019-05-07 13:30,7,61.39,61.53,61.29,61.5,417
20190601|2019-05-07 14:00,7,61.5,61.5,61.26,61.29,189
20190601|2019-05-07 14:30,7,61.26,61.33,61.13,61.21,194
20190601|2019-05-07 15:00,7,61.21,61.27,61.2,61.23,61
20190601|2019-05-07 15:30,7,61.29,61.44,61.26,61.44,269
20190601|2019-05-07 16:00,7,61.46,61.46,61.38,61.38,10
20190601|2019-05-07 19:00,8,61.57,61.67,61.51,61.67,10
20190601|2019-05-07 19:30,8,61.63,61.63,61.57,61.57,16
20190601|2019-05-07 20:00,8,61.64,61.79,61.64,61.76,14
20190601|2019-05-07 20:30,8,61.76,61.91,61.76,61.91,62
20190601|2019-05-07 21:00,8,61.95,61.95,61.87,61.87,8
20190601|2019-05-07 21:30,8,61.86,61.89,61.86,61.88,5
20190601|2019-05-07 22:00,8,61.89,61.9,61.84,61.89,47
20190601|2019-05-07 22:30,8,61.85,61.85,61.82,61.82,8
20190601|2019-05-07 23:00,8,61.81,61.85,61.81,61.85,24
20190601|2019-05-07 23:30,8,61.87,61.9,61.87,61.9,15
20190601|2019-05-08 00:00,8,61.92,61.92,61.86,61.86,3
20190601|2019-05-08 00:30,8,61.81,61.85,61.78,61.85,13
20190601|2019-05-08 01:00,8,61.84,61.9,61.83,61.86,72
20190601|2019-05-08 01:30,8,61.87,62.06,61.87,62.06,213
20190601|2019-05-08 02:00,8,62.03,62.09,61.86,61.9,216
20190601|2019-05-08 02:30,8,61.89,61.89,61.57,61.66,454
20190601|2019-05-08 03:00,8,61.67,61.85,61.63,61.72,167
20190601|2019-05-08 03:30,8,61.73,61.78,61.37,61.5,449
20190601|2019-05-08 04:00,8,61.5,61.51,61.16,61.19,243
20190601|2019-05-08 04:30,8,61.19,61.29,61.12,61.24,178
20190601|2019-05-08 05:00,8,61.21,61.24,61.08,61.13,95
20190601|2019-05-08 05:30,8,61.15,61.31,61.1,61.31,44
20190601|2019-05-08 06:00,8,61.26,61.33,61.14,61.28,50
20190601|2019-05-08 06:30,8,61.3,61.41,61.23,61.41,102
20190601|2019-05-08 07:00,8,61.41,61.69,61.25,61.67,209
20190601|2019-05-08 07:30,8,61.66,61.81,61.47,61.69,660
20190601|2019-05-08 08:00,8,61.68,61.68,61.35,61.4,667
20190601|2019-05-08 08:30,8,61.39,61.62,61.26,61.49,572
20190601|2019-05-08 09:00,8,61.48,61.68,61.41,61.62,349
20190601|2019-05-08 09:30,8,61.66,62.08,61.65,61.98,1641
20190601|2019-05-08 10:00,8,61.97,62.37,61.9,62.27,1710
20190601|2019-05-08 10:30,8,62.27,62.35,62.02,62.11,1384
20190601|2019-05-08 11:00,8,62.08,62.12,61.8,62,739
20190601|2019-05-08 11:30,8,62,62.09,61.94,61.99,259
20190601|2019-05-08 12:00,8,61.99,62.03,61.8,61.93,341
20190601|2019-05-08 12:30,8,61.94,62.16,61.94,62.06,417
20190601|2019-05-08 13:00,8,62.07,62.15,61.92,62.13,1071
20190601|2019-05-08 13:30,8,62.13,62.15,62.05,62.06,369
20190601|2019-05-08 14:00,8,62.07,62.14,62.06,62.13,217
20190601|2019-05-08 14:30,8,62.13,62.15,61.9,61.93,86
20190601|2019-05-08 15:00,8,61.95,62.04,61.95,62.03,12
20190601|2019-05-08 15:30,8,62.03,62.03,61.98,62.01,23
20190601|2019-05-08 16:30,8,62.05,62.06,62.02,62.04,11
20190601|2019-05-08 19:00,9,61.95,62.09,61.89,61.89,13
20190601|2019-05-08 19:30,9,61.85,61.87,61.49,61.61,79
20190601|2019-05-08 20:00,9,61.65,61.72,61.62,61.64,81
20190601|2019-05-08 20:30,9,61.67,61.72,61.62,61.63,15
20190601|2019-05-08 21:00,9,61.65,61.67,61.49,61.5,11
20190601|2019-05-08 21:30,9,61.49,61.49,61.48,61.48,2
20190601|2019-05-08 22:00,9,61.54,61.56,61.48,61.54,35
20190601|2019-05-08 22:30,9,61.57,61.66,61.57,61.66,7
20190601|2019-05-08 23:00,9,61.66,61.67,61.65,61.65,6
20190601|2019-05-08 23:30,9,61.65,61.65,61.58,61.61,14
20190601|2019-05-09 00:00,9,61.59,61.79,61.59,61.71,18
20190601|2019-05-09 00:30,9,61.7,61.76,61.7,61.74,7
20190601|2019-05-09 01:00,9,61.73,61.74,61.71,61.72,13
20190601|2019-05-09 01:30,9,61.72,61.72,61.52,61.56,106
20190601|2019-05-09 02:00,9,61.56,61.56,61.36,61.46,360
20190601|2019-05-09 02:30,9,61.45,61.54,61.36,61.49,160
20190601|2019-05-09 03:00,9,61.46,61.6,61.42,61.51,147
20190601|2019-05-09 03:30,9,61.52,61.81,61.51,61.75,277
20190601|2019-05-09 04:00,9,61.75,62.01,61.75,61.86,132
20190601|2019-05-09 04:30,9,61.86,61.96,61.78,61.9,36
20190601|2019-05-09 05:00,9,61.9,62.06,61.88,62.01,195
20190601|2019-05-09 05:30,9,62.01,62.15,62,62.08,174
20190601|2019-05-09 06:00,9,62.11,62.2,61.89,62.01,454
20190601|2019-05-09 06:30,9,61.99,61.99,61.82,61.95,144
20190601|2019-05-09 07:00,9,61.95,62,61.8,61.83,107
20190601|2019-05-09 07:30,9,61.79,61.82,61.53,61.53,371
20190601|2019-05-09 08:00,9,61.53,61.74,61.44,61.63,1082
20190601|2019-05-09 08:30,9,61.63,61.83,61.26,61.41,1743
20190601|2019-05-09 09:00,9,61.35,61.35,61.03,61.24,1501
20190601|2019-05-09 09:30,9,61.23,61.4,60.93,61.14,1916
20190601|2019-05-09 10:00,9,61.14,61.48,61.13,61.2,974
20190601|2019-05-09 10:30,9,61.22,61.46,61.22,61.34,517
20190601|2019-05-09 11:00,9,61.36,61.54,61.3,61.47,931
20190601|2019-05-09 11:30,9,61.49,61.78,61.49,61.71,2264
20190601|2019-05-09 12:00,9,61.77,61.81,61.55,61.56,562
20190601|2019-05-09 12:30,9,61.57,61.79,61.57,61.66,316
20190601|2019-05-09 13:00,9,61.65,61.76,61.55,61.69,479
20190601|2019-05-09 13:30,9,61.69,61.78,61.6,61.6,727
20190601|2019-05-09 14:00,9,61.59,61.61,61.51,61.6,85
20190601|2019-05-09 14:30,9,61.62,61.63,61.53,61.56,90
20190601|2019-05-09 15:00,9,61.59,61.61,61.58,61.6,19
20190601|2019-05-09 15:30,9,61.59,61.61,61.59,61.61,41
20190601|2019-05-09 16:00,9,61.64,61.67,61.64,61.66,6
20190601|2019-05-09 16:30,9,61.64,61.7,61.64,61.68,26
20190601|2019-05-09 19:00,10,61.86,62.43,61.86,62.16,309
20190601|2019-05-09 19:30,10,62.18,62.32,62.15,62.29,123
20190601|2019-05-09 20:00,10,62.33,62.49,62.21,62.24,86
20190601|2019-05-09 20:30,10,62.27,62.43,62.27,62.43,79
20190601|2019-05-09 21:00,10,62.4,62.41,62.33,62.33,24
20190601|2019-05-09 21:30,10,62.32,62.33,62.17,62.17,47
20190601|2019-05-09 22:00,10,62.15,62.21,61.96,62.18,56
20190601|2019-05-09 22:30,10,62.2,62.22,61.94,61.94,87
20190601|2019-05-09 23:00,10,61.97,62.12,61.94,62,45
20190601|2019-05-09 23:30,10,61.96,61.96,61.65,61.72,101
20190601|2019-05-10 00:00,10,61.67,61.8,61.59,61.8,24
20190601|2019-05-10 00:30,10,61.82,62.14,61.8,62.09,107
20190601|2019-05-10 01:00,10,62.11,62.19,62.04,62.14,69
20190601|2019-05-10 01:30,10,62.12,62.12,62.01,62.01,53
20190601|2019-05-10 02:00,10,62.05,62.25,61.95,62.24,102
20190601|2019-05-10 02:30,10,62.2,62.2,62.09,62.1,78
20190601|2019-05-10 03:00,10,62.1,62.1,61.85,61.96,132
20190601|2019-05-10 03:30,10,61.97,62.26,61.93,62.04,190
20190601|2019-05-10 04:00,10,62.07,62.18,62.03,62.16,68
20190601|2019-05-10 04:30,10,62.16,62.22,61.91,62,77
20190601|2019-05-10 05:00,10,61.98,62.08,61.88,62.04,154
20190601|2019-05-10 05:30,10,62.04,62.26,61.99,62.01,329
20190601|2019-05-10 06:00,10,62.03,62.19,61.93,61.93,319
20190601|2019-05-10 06:30,10,61.93,62.12,61.93,61.95,138
20190601|2019-05-10 07:00,10,61.95,61.95,61.78,61.88,208
20190601|2019-05-10 07:30,10,61.9,61.94,61.7,61.76,778
20190601|2019-05-10 08:00,10,61.7,61.88,61.47,61.48,1113
20190601|2019-05-10 08:30,10,61.46,61.91,61.46,61.81,651
20190601|2019-05-10 09:00,10,61.81,61.83,61.51,61.76,925
20190601|2019-05-10 09:30,10,61.77,61.78,61.43,61.56,956
20190601|2019-05-10 10:00,10,61.57,61.99,61.47,61.97,980
20190601|2019-05-10 10:30,10,61.93,62.11,61.79,61.97,1018
20190601|2019-05-10 11:00,10,62.02,62.04,61.88,61.98,375
20190601|2019-05-10 11:30,10,61.97,62.05,61.87,61.94,797
20190601|2019-05-10 12:00,10,61.95,62.02,61.84,61.84,409
20190601|2019-05-10 12:30,10,61.82,61.85,61.63,61.63,555
20190601|2019-05-10 13:00,10,61.62,61.78,61.58,61.67,994
20190601|2019-05-10 13:30,10,61.66,61.68,61.59,61.61,489
20190601|2019-05-10 14:00,10,61.61,61.75,61.59,61.74,219
20190601|2019-05-10 14:30,10,61.73,61.73,61.5,61.61,52
20190601|2019-05-10 15:00,10,61.63,61.72,61.61,61.72,35
20190601|2019-05-10 15:30,10,61.74,61.77,61.72,61.75,38
20190601|2019-05-12 17:00,13,61.7,62.1,61.31,61.45,134
20190601|2019-05-12 17:30,13,61.43,61.44,61.34,61.34,25
20190601|2019-05-12 18:00,13,61.4,61.4,61.35,61.35,6
20190601|2019-05-12 18:30,13,61.32,61.32,61.3,61.3,2
20190601|2019-05-12 19:00,13,61.31,61.42,61.23,61.42,25
20190601|2019-05-12 19:30,13,61.38,61.42,61.38,61.39,5
20190601|2019-05-12 20:00,13,61.36,61.6,61.36,61.56,117
20190601|2019-05-12 20:30,13,61.61,61.67,61.54,61.54,23
20190601|2019-05-12 21:00,13,61.6,61.64,61.54,61.57,27
20190601|2019-05-12 21:30,13,61.55,61.62,61.51,61.61,12
20190601|2019-05-12 22:00,13,61.57,61.7,61.57,61.66,17
20190601|2019-05-12 22:30,13,61.65,61.65,61.65,61.65,5
20190601|2019-05-12 23:00,13,61.66,61.7,61.65,61.65,71
20190601|2019-05-13 00:00,13,61.6,61.6,61.59,61.59,2
20190601|2019-05-13 00:30,13,61.66,61.77,61.66,61.77,53
20190601|2019-05-13 01:00,13,61.76,61.76,61.72,61.72,11
20190601|2019-05-13 01:30,13,61.71,61.84,61.71,61.83,206
20190601|2019-05-13 02:00,13,61.83,61.89,61.76,61.78,592
20190601|2019-05-13 02:30,13,61.79,61.99,61.79,61.91,178
20190601|2019-05-13 03:00,13,61.93,62.29,61.85,62.24,473
20190601|2019-05-13 03:30,13,62.24,62.46,62.22,62.38,498
20190601|2019-05-13 04:00,13,62.4,62.67,62.39,62.64,500
20190601|2019-05-13 04:30,13,62.67,62.67,62.49,62.57,181
20190601|2019-05-13 05:00,13,62.6,62.67,62.41,62.5,231
20190601|2019-05-13 05:30,13,62.51,62.56,62.43,62.5,325
20190601|2019-05-13 06:00,13,62.44,62.55,62.41,62.45,128
20190601|2019-05-13 06:30,13,62.45,62.52,62.31,62.32,207
20190601|2019-05-13 07:00,13,62.33,62.92,62.24,62.76,938
20190601|2019-05-13 07:30,13,62.77,62.81,62.49,62.57,449
20190601|2019-05-13 08:00,13,62.58,63.29,62.54,63.04,1589
20190601|2019-05-13 08:30,13,63.05,63.35,62.88,62.91,1239
20190601|2019-05-13 09:00,13,62.87,63.06,62.63,62.63,1500
20190601|2019-05-13 09:30,13,62.62,62.68,62.13,62.28,2183
20190601|2019-05-13 10:00,13,62.27,62.31,61.63,61.86,3236
20190601|2019-05-13 10:30,13,61.91,61.94,61.05,61.31,2043
20190601|2019-05-13 11:00,13,61.3,61.3,60.81,61.05,1151
20190601|2019-05-13 11:30,13,61.02,61.07,60.65,60.68,433
20190601|2019-05-13 12:00,13,60.67,61.18,60.66,61.04,538
20190601|2019-05-13 12:30,13,61.04,61.14,60.84,60.97,326
20190601|2019-05-13 13:00,13,60.97,61.23,60.85,60.99,1284
20190601|2019-05-13 13:30,13,60.98,61.1,60.88,61.07,125
20190601|2019-05-13 14:00,13,61.05,61.05,60.91,60.95,77
20190601|2019-05-13 14:30,13,60.9,60.9,60.81,60.81,842
20190601|2019-05-13 15:00,13,60.81,60.88,60.81,60.88,75
20190601|2019-05-13 15:30,13,60.86,60.87,60.82,60.87,35
20190601|2019-05-13 19:00,14,60.92,61.02,60.92,60.95,42
20190601|2019-05-13 19:30,14,60.93,61.13,60.91,61.13,45
20190601|2019-05-13 20:00,14,61.17,61.18,61.1,61.17,36
20190601|2019-05-13 20:30,14,61.13,61.19,61.13,61.19,3
20190601|2019-05-13 21:00,14,61.13,61.15,61.1,61.15,4
20190601|2019-05-13 21:30,14,61.18,61.19,61.11,61.11,13
20190601|2019-05-13 22:00,14,61.15,61.26,61.12,61.26,19
20190601|2019-05-13 22:30,14,61.23,61.25,61.22,61.23,20
20190601|2019-05-13 23:00,14,61.23,61.24,61.22,61.22,13
20190601|2019-05-13 23:30,14,61.23,61.23,61.19,61.21,20
20190601|2019-05-14 00:00,14,61.19,61.21,61.18,61.18,24
20190601|2019-05-14 00:30,14,61.18,61.19,61.12,61.18,22
20190601|2019-05-14 01:00,14,61.21,61.27,61.21,61.24,32
20190601|2019-05-14 01:30,14,61.23,61.27,61.21,61.21,52
20190601|2019-05-14 02:00,14,61.1,61.18,61,61.07,153
20190601|2019-05-14 02:30,14,61.05,61.17,60.88,61.08,237
20190601|2019-05-14 03:00,14,61.08,61.16,60.78,60.86,543
20190601|2019-05-14 03:30,14,60.86,60.99,60.71,60.94,213
20190601|2019-05-14 04:00,14,60.9,60.97,60.75,60.92,88
20190601|2019-05-14 04:30,14,60.89,61.03,60.81,60.94,104
20190601|2019-05-14 05:00,14,60.92,61.27,60.83,61.26,202
20190601|2019-05-14 05:30,14,61.27,61.61,61.24,61.6,562
20190601|2019-05-14 06:00,14,61.6,61.81,61.54,61.68,409
20190601|2019-05-14 06:30,14,61.67,61.79,61.59,61.71,233
20190601|2019-05-14 07:00,14,61.72,61.99,61.72,61.81,414
20190601|2019-05-14 07:30,14,61.79,61.8,61.52,61.71,542
20190601|2019-05-14 08:00,14,61.71,61.71,61.39,61.61,870
20190601|2019-05-14 08:30,14,61.6,61.79,61.46,61.59,640
20190601|2019-05-14 09:00,14,61.6,62.11,61.54,61.96,867
20190601|2019-05-14 09:30,14,61.98,61.98,61.64,61.66,702
20190601|2019-05-14 10:00,14,61.67,62.04,61.51,61.89,930
20190601|2019-05-14 10:30,14,61.86,62.07,61.85,61.92,574
20190601|2019-05-14 11:00,14,61.9,62.06,61.8,61.84,365
20190601|2019-05-14 11:30,14,61.85,61.99,61.82,61.9,240
20190601|2019-05-14 12:00,14,61.91,61.95,61.84,61.92,239
20190601|2019-05-14 12:30,14,61.91,61.96,61.77,61.87,355
20190601|2019-05-14 13:00,14,61.88,62,61.68,61.83,1534
20190601|2019-05-14 13:30,14,61.83,61.89,61.73,61.75,402
20190601|2019-05-14 14:00,14,61.74,61.78,61.65,61.68,73
20190601|2019-05-14 14:30,14,61.66,61.72,61.65,61.7,220
20190601|2019-05-14 15:00,14,61.7,61.73,61.69,61.71,250
20190601|2019-05-14 15:30,14,61.7,61.7,61.32,61.38,660
20190601|2019-05-14 16:00,14,61.34,61.34,61.34,61.34,1
20190601|2019-05-14 16:30,14,61.39,61.41,61.39,61.41,4
20190601|2019-05-14 19:00,15,61.27,61.27,61.14,61.2,41
20190601|2019-05-14 19:30,15,61.19,61.3,61.19,61.3,30
20190601|2019-05-14 20:00,15,61.37,61.58,61.37,61.58,38
20190601|2019-05-14 20:30,15,61.56,61.61,61.46,61.46,14
20190601|2019-05-14 21:00,15,61.44,61.48,61.41,61.43,18
20190601|2019-05-14 21:30,15,61.41,61.45,61.35,61.45,202
20190601|2019-05-14 22:00,15,61.44,61.44,61.36,61.4,11
20190601|2019-05-14 22:30,15,61.41,61.41,61.41,61.41,3
20190601|2019-05-14 23:00,15,61.38,61.38,61.37,61.37,5
20190601|2019-05-14 23:30,15,61.36,61.36,61.28,61.33,116
20190601|2019-05-15 00:00,15,61.33,61.43,61.33,61.4,25
20190601|2019-05-15 00:30,15,61.38,61.49,61.38,61.43,77
20190601|2019-05-15 01:00,15,61.42,61.45,61.3,61.35,53
20190601|2019-05-15 01:30,15,61.38,61.39,61.27,61.32,37
20190601|2019-05-15 02:00,15,61.26,61.34,61.18,61.19,396
20190601|2019-05-15 02:30,15,61.15,61.2,61.06,61.13,371
20190601|2019-05-15 03:00,15,61.13,61.29,61.02,61.28,135
20190601|2019-05-15 03:30,15,61.3,61.31,61.12,61.13,150
20190601|2019-05-15 04:00,15,61.15,61.42,61.15,61.31,61
20190601|2019-05-15 04:30,15,61.33,61.35,61.05,61.15,67
20190601|2019-05-15 05:00,15,61.15,61.24,60.94,61,364
20190601|2019-05-15 05:30,15,60.96,61.15,60.87,61.14,275
20190601|2019-05-15 06:00,15,61.22,61.27,61.18,61.18,144
20190601|2019-05-15 06:30,15,61.16,61.23,61.08,61.23,100
20190601|2019-05-15 07:00,15,61.24,61.26,61.08,61.2,68
20190601|2019-05-15 07:30,15,61.19,61.2,61.02,61.07,506
20190601|2019-05-15 08:00,15,61.05,61.34,61.01,61.27,975
20190601|2019-05-15 08:30,15,61.27,61.44,61.23,61.42,942
20190601|2019-05-15 09:00,15,61.41,61.45,61.18,61.39,1578
20190601|2019-05-15 09:30,15,61.39,61.92,61.25,61.8,1355
20190601|2019-05-15 10:00,15,61.82,62.29,61.77,62.28,950
20190601|2019-05-15 10:30,15,62.27,62.33,61.97,62.13,525
20190601|2019-05-15 11:00,15,62.15,62.28,62.05,62.1,441
20190601|2019-05-15 11:30,15,62.11,62.13,62.01,62.02,214
20190601|2019-05-15 12:00,15,62,62.17,61.95,62.15,375
20190601|2019-05-15 12:30,15,62.15,62.24,62.07,62.09,443
20190601|2019-05-15 13:00,15,62.09,62.14,61.95,62.05,632
20190601|2019-05-15 13:30,15,62.05,62.24,62.05,62.2,545
20190601|2019-05-15 14:00,15,62.21,62.28,62.21,62.22,296
20190601|2019-05-15 14:30,15,62.22,62.28,62.19,62.2,144
20190601|2019-05-15 15:00,15,62.2,62.21,62.13,62.15,320
20190601|2019-05-15 15:30,15,62.15,62.17,62.09,62.11,789
20190601|2019-05-15 16:30,15,62.11,62.15,62.08,62.13,16
20190601|2019-05-15 19:00,16,62.23,62.51,62.18,62.43,187
20190601|2019-05-15 19:30,16,62.41,62.42,62.31,62.31,25
20190601|2019-05-15 20:00,16,62.34,62.42,62.22,62.4,40
20190601|2019-05-15 20:30,16,62.4,62.5,62.31,62.42,43
20190601|2019-05-15 21:00,16,62.41,62.45,62.35,62.43,34
20190601|2019-05-15 21:30,16,62.41,62.54,62.38,62.4,32
20190601|2019-05-15 22:00,16,62.37,62.38,62.33,62.35,19
20190601|2019-05-15 22:30,16,62.42,62.42,62.41,62.41,6
20190601|2019-05-15 23:00,16,62.43,62.45,62.42,62.44,21
20190601|2019-05-15 23:30,16,62.43,62.46,62.35,62.35,45
20190601|2019-05-16 00:00,16,62.33,62.35,62.33,62.35,13
20190601|2019-05-16 00:30,16,62.36,62.37,62.34,62.37,11
20190601|2019-05-16 01:00,16,62.41,62.43,62.38,62.41,36
20190601|2019-05-16 01:30,16,62.41,62.45,62.36,62.37,42
20190601|2019-05-16 02:00,16,62.36,62.44,62.27,62.28,162
20190601|2019-05-16 02:30,16,62.29,62.32,62.2,62.29,107
20190601|2019-05-16 03:00,16,62.31,62.5,62.25,62.48,117
20190601|2019-05-16 03:30,16,62.49,62.54,62.41,62.48,70
20190601|2019-05-16 04:00,16,62.47,62.6,62.41,62.6,101
20190601|2019-05-16 04:30,16,62.64,62.67,62.38,62.38,137
20190601|2019-05-16 05:00,16,62.47,62.58,62.26,62.55,170
20190601|2019-05-16 05:30,16,62.55,62.67,62.44,62.63,157
20190601|2019-05-16 06:00,16,62.7,62.76,62.68,62.72,98
20190601|2019-05-16 06:30,16,62.74,62.85,62.71,62.85,200
20190601|2019-05-16 07:00,16,62.83,62.91,62.76,62.87,381
20190601|2019-05-16 07:30,16,62.9,62.95,62.82,62.85,310
20190601|2019-05-16 08:00,16,62.88,62.98,62.69,62.81,631
20190601|2019-05-16 08:30,16,62.82,63.02,62.73,63,642
20190601|2019-05-16 09:00,16,63,63.15,62.96,63.09,639
20190601|2019-05-16 09:30,16,63.1,63.46,63.08,63.41,980
20190601|2019-05-16 10:00,16,63.39,63.48,63.21,63.38,819
20190601|2019-05-16 10:30,16,63.39,63.4,63.19,63.34,374
20190601|2019-05-16 11:00,16,63.34,63.34,63.1,63.1,134
20190601|2019-05-16 11:30,16,63.12,63.14,62.96,63,392
20190601|2019-05-16 12:00,16,63,63.04,62.84,62.88,289
20190601|2019-05-16 12:30,16,62.91,63.01,62.85,62.94,514
20190601|2019-05-16 13:00,16,62.96,62.99,62.74,62.94,1658
20190601|2019-05-16 13:30,16,62.94,63.09,62.93,63.04,1278
20190601|2019-05-16 14:00,16,63.05,63.06,63.03,63.05,599
20190601|2019-05-16 14:30,16,63.04,63.08,63.04,63.07,384
20190601|2019-05-16 15:00,16,63.07,63.08,63.04,63.06,198
20190601|2019-05-16 15:30,16,63.06,63.17,63.05,63.12,54
20190601|2019-05-16 16:30,16,63.12,63.12,63.12,63.12,1
20190601|2019-05-16 19:00,17,63.13,63.13,63.08,63.08,2
20190601|2019-05-16 19:30,17,63.24,63.24,63.13,63.2,6
20190601|2019-05-16 20:00,17,63.29,63.29,63.24,63.26,7
20190601|2019-05-16 20:30,17,63.21,63.3,63.2,63.3,5
20190601|2019-05-16 21:00,17,63.35,63.38,63.35,63.37,12
20190601|2019-05-16 22:00,17,63.3,63.3,63.19,63.19,4
20190601|2019-05-16 22:30,17,63.15,63.15,63.13,63.13,6
20190601|2019-05-16 23:00,17,63.07,63.07,63.01,63.01,10
20190601|2019-05-17 00:30,17,62.96,62.96,62.96,62.96,2
20190601|2019-05-17 01:30,17,62.81,62.81,62.81,62.81,1
20190601|2019-05-17 02:00,17,63.01,63.04,62.99,62.99,3
20190601|2019-05-17 02:30,17,63.05,63.16,63.05,63.15,24
20190601|2019-05-17 03:00,17,63.1,63.1,63.1,63.1,3
20190601|2019-05-17 03:30,17,63.08,63.08,63.01,63.01,4
20190601|2019-05-17 04:00,17,63.2,63.23,63.2,63.23,3
20190601|2019-05-17 04:30,17,63.18,63.4,63.18,63.38,21
20190601|2019-05-17 05:00,17,63.4,63.61,63.4,63.59,48
20190601|2019-05-17 05:30,17,63.52,63.54,63.44,63.54,10
20190601|2019-05-17 06:00,17,63.44,63.5,63.41,63.41,21
20190601|2019-05-17 06:30,17,63.36,63.4,63.36,63.38,11
20190601|2019-05-17 07:00,17,63.31,63.33,63.23,63.3,98
20190601|2019-05-17 07:30,17,63.24,63.41,63.21,63.25,128
20190601|2019-05-17 08:00,17,63.28,63.28,62.92,63.14,149
20190601|2019-05-17 08:30,17,63.15,63.35,63.08,63.15,192
20190601|2019-05-17 09:00,17,63.13,63.26,62.93,63.26,395
20190601|2019-05-17 09:30,17,63.24,63.51,63.15,63.48,111
20190601|2019-05-17 10:00,17,63.51,63.58,63.21,63.21,90
20190601|2019-05-17 10:30,17,63.18,63.19,63.01,63.01,80
20190601|2019-05-17 11:00,17,63,63,62.53,62.77,360
20190601|2019-05-17 11:30,17,62.74,62.88,62.74,62.76,108
20190601|2019-05-17 12:00,17,62.81,62.93,62.72,62.72,77
20190601|2019-05-17 12:30,17,62.72,62.82,62.71,62.79,137
20190601|2019-05-17 13:00,17,62.72,62.79,62.69,62.79,267
20190601|2019-05-17 13:30,17,62.74,62.79,62.69,62.79,35
20190601|2019-05-17 14:00,17,62.75,62.75,62.69,62.71,277
20190601|2019-05-17 14:30,17,62.72,62.75,62.68,62.72,268
20190601|2019-05-17 15:00,17,62.75,62.75,62.75,62.75,1
20190601|2019-05-17 15:30,17,62.69,62.74,62.68,62.74,69
20190601|2019-05-19 17:00,20,63.15,63.55,63.15,63.38,37
20190601|2019-05-19 17:30,20,63.34,63.34,63.34,63.34,1
20190601|2019-05-19 18:00,20,63.4,63.4,63.35,63.35,5
20190601|2019-05-19 20:00,20,63.7,63.8,63.65,63.65,14
20190601|2019-05-19 20:30,20,63.57,63.57,63.57,63.57,1
20190601|2019-05-19 21:00,20,63.57,63.57,63.57,63.57,104
20190601|2019-05-19 23:00,20,63.61,63.61,63.61,63.61,2
20190601|2019-05-20 00:00,20,63.48,63.48,63.48,63.48,1
20190601|2019-05-20 00:30,20,63.47,63.47,63.47,63.47,26
20190601|2019-05-20 01:00,20,63.47,63.47,63.47,63.47,174
20190601|2019-05-20 01:30,20,63.49,63.49,63.48,63.48,13
20190601|2019-05-20 02:30,20,63.54,63.54,63.54,63.54,1
20190601|2019-05-20 03:00,20,63.41,63.41,63.22,63.22,130
20190601|2019-05-20 03:30,20,63.2,63.2,63.1,63.1,102
20190601|2019-05-20 04:00,20,63.03,63.04,62.97,62.97,11
20190601|2019-05-20 04:30,20,62.98,62.98,62.98,62.98,4
20190601|2019-05-20 05:00,20,63,63,62.8,62.8,116
20190601|2019-05-20 06:30,20,63.01,63.01,62.97,63,51
20190601|2019-05-20 07:00,20,63,63.02,62.8,62.9,155
20190601|2019-05-20 07:30,20,62.74,62.74,62.6,62.66,65
20190601|2019-05-20 08:00,20,62.62,62.73,62.54,62.54,41
20190601|2019-05-20 08:30,20,62.84,63.02,62.8,63.02,47
20190601|2019-05-20 09:00,20,62.92,62.94,62.9,62.94,3
20190601|2019-05-20 09:30,20,63.24,63.3,63.16,63.23,37
20190601|2019-05-20 10:00,20,63.25,63.38,63.12,63.18,91
20190601|2019-05-20 10:30,20,63.21,63.21,63,63.14,174
20190601|2019-05-20 11:00,20,63.08,63.08,62.91,62.97,78
20190601|2019-05-20 11:30,20,63.04,63.09,63.04,63.09,10
20190601|2019-05-20 12:00,20,62.79,62.79,62.56,62.66,59
20190601|2019-05-20 12:30,20,62.65,62.75,62.59,62.72,145
20190601|2019-05-20 13:00,20,62.71,63.1,62.71,63.03,96
20190701|2017-08-08 11:00,8,50.35,50.35,50.35,50.35,1
20190701|2017-09-11 11:00,11,50.4,50.4,50.4,50.4,1
20190701|2017-09-22 09:30,22,50.99,50.99,50.87,50.89,42
20190701|2017-09-22 10:30,22,50.89,50.89,50.89,50.89,3
20190701|2017-09-22 11:30,22,50.94,50.94,50.94,50.94,1
20190701|2017-09-25 12:30,25,51.5,51.54,51.43,51.54,23
20190701|2017-09-25 13:00,25,51.5,51.5,51.45,51.47,13
20190701|2018-02-02 12:30,2,57.76,57.76,57.74,57.74,10
20190701|2018-06-06 12:30,6,61.94,61.95,61.91,61.91,25
20190701|2018-07-27 12:00,27,64.82,64.82,64.82,64.82,1
20190701|2018-08-29 09:30,29,66.59,66.61,66.58,66.58,4
20190701|2018-09-28 01:00,28,70.57,70.57,70.57,70.57,51
20190701|2018-09-28 01:30,28,70.6,70.6,70.6,70.6,51
20190701|2018-09-28 02:00,28,70.66,70.66,70.66,70.66,60
20190701|2018-09-28 02:30,28,70.66,70.68,70.66,70.68,41
20190701|2018-09-28 03:00,28,70.68,70.68,70.68,70.68,49
20190701|2018-09-28 04:00,28,70.55,70.77,70.55,70.77,89
20190701|2018-09-28 04:30,28,70.68,70.73,70.67,70.73,57
20190701|2018-09-28 07:30,28,70.73,70.73,70.73,70.73,17
20190701|2018-09-28 08:00,28,70.53,70.53,70.53,70.53,3
20190701|2018-09-28 08:30,28,70.84,70.84,70.79,70.79,3
20190701|2018-09-28 09:00,28,71.14,71.4,71.14,71.4,42
20190701|2018-09-28 09:30,28,71.44,71.44,71.44,71.44,2
20190701|2018-09-28 11:00,28,71.66,71.66,71.66,71.66,1
20190701|2018-10-01 06:30,1,71.6,71.6,71.6,71.6,30
20190701|2018-10-01 07:00,1,71.75,71.75,71.71,71.73,32
20190701|2018-10-01 08:00,1,71.58,71.68,71.58,71.68,61
20190701|2018-10-01 08:30,1,71.75,71.75,71.75,71.75,1
20190701|2018-10-01 09:00,1,72.2,72.2,72.14,72.14,6
20190701|2018-10-01 09:30,1,71.99,71.99,71.99,71.99,1
20190701|2018-10-01 10:00,1,72.45,72.59,72.45,72.59,24
20190701|2018-10-01 11:30,1,73.07,73.07,72.95,72.95,9
20190701|2018-10-01 12:30,1,73.31,73.4,73.31,73.4,3
20190701|2018-10-01 13:00,1,73.49,73.49,73.49,73.49,1
20190701|2018-10-01 14:00,1,73.87,73.87,73.87,73.87,1
20190701|2018-10-02 03:30,2,73.71,73.71,73.71,73.71,1
20190701|2018-10-02 04:00,2,73.6,73.6,73.6,73.6,1
20190701|2018-10-02 04:30,2,73.61,73.61,73.61,73.61,1
20190701|2018-10-02 05:00,2,73.66,73.66,73.66,73.66,1
20190701|2018-10-02 09:00,2,73.76,73.76,73.62,73.62,4
20190701|2018-10-02 09:30,2,73.52,73.52,73.52,73.52,4
20190701|2018-10-02 14:00,2,73.56,73.59,73.56,73.59,19
20190701|2018-10-03 08:00,3,73.67,73.67,73.67,73.67,4
20190701|2018-10-03 08:30,3,73.56,73.56,73.5,73.51,10
20190701|2018-10-03 09:30,3,73.08,73.88,73.06,73.88,52
20190701|2018-10-03 10:00,3,73.85,73.85,73.85,73.85,2
20190701|2018-10-03 12:00,3,74.25,74.43,74.25,74.43,8
20190701|2018-10-03 12:30,3,75.12,75.12,75.12,75.12,2
20190701|2018-10-03 15:00,3,74.66,74.66,74.66,74.66,1
20190701|2018-10-04 04:30,4,74.82,74.82,74.82,74.82,1
20190701|2018-10-04 06:00,4,74.95,74.95,74.95,74.95,1
20190701|2018-10-04 07:00,4,74.69,74.69,74.64,74.64,2
20190701|2018-10-04 08:00,4,74.66,74.66,74.48,74.48,5
20190701|2018-10-04 08:30,4,74.52,74.52,74.52,74.52,2
20190701|2018-10-04 09:00,4,74.34,74.55,74.25,74.55,46
20190701|2018-10-04 09:30,4,74.25,74.4,74.18,74.38,62
20190701|2018-10-04 10:00,4,74.28,74.3,74.15,74.3,63
20190701|2018-10-04 10:30,4,74,74,74,74,30
20190701|2018-10-04 11:00,4,73.7,73.7,73.7,73.7,30
20190701|2018-10-04 12:00,4,73.54,73.54,73.54,73.54,1
20190701|2018-10-04 12:30,4,73.14,73.14,72.89,73.02,6
20190701|2018-10-05 08:30,5,73.13,73.13,72.87,72.87,7
20190701|2018-10-05 09:00,5,73.61,73.61,73.61,73.61,4
20190701|2018-10-08 03:00,8,72.5,72.5,72.5,72.5,20
20190701|2018-10-08 07:30,8,72.39,72.39,72.39,72.39,1
20190701|2018-10-08 08:30,8,72.85,72.9,72.85,72.9,20
20190701|2018-10-08 09:00,8,73.15,73.15,73.15,73.15,2
20190701|2018-10-08 10:00,8,72.99,72.99,72.99,72.99,2
20190701|2018-10-08 12:30,8,73.11,73.11,73.11,73.11,1
20190701|2018-10-10 03:00,10,73.64,73.64,73.64,73.64,1
20190701|2018-10-10 09:30,10,72.94,72.99,72.76,72.76,7
20190701|2018-10-10 10:00,10,72.61,72.61,72.61,72.61,2
20190701|2018-10-10 10:30,10,72.46,72.46,72.46,72.46,1
20190701|2018-10-10 11:00,10,72.23,72.23,72.23,72.23,2
20190701|2018-10-10 15:30,10,71.86,71.86,71.86,71.86,1
20190701|2018-10-11 12:30,11,70.32,70.32,70.32,70.32,2
20190701|2018-10-11 13:00,11,70.26,70.26,70.26,70.26,13
20190701|2018-10-11 15:30,11,70.14,70.14,70.14,70.14,15
20190701|2018-10-12 02:00,12,71.05,71.05,71.04,71.04,5
20190701|2018-10-12 07:30,12,71.07,71.07,71.07,71.07,1
20190701|2018-10-12 09:00,12,70.34,70.34,70.34,70.34,2
20190701|2018-10-12 09:30,12,70.35,70.55,70.35,70.55,50
20190701|2018-10-12 10:00,12,70.6,70.6,70.6,70.6,10
20190701|2018-10-12 10:30,12,70.46,70.46,70.46,70.46,1
20190701|2018-10-12 11:00,12,70.18,70.18,70.18,70.18,1
20190701|2018-10-15 08:30,15,70.29,70.29,70.29,70.29,33
20190701|2018-10-15 09:00,15,70.32,70.45,70.32,70.45,9
20190701|2018-10-15 09:30,15,70.45,70.46,70.35,70.35,24
20190701|2018-10-16 02:00,16,70.63,70.63,70.63,70.63,69
20190701|2018-10-16 02:30,16,70.63,70.63,70.63,70.63,31
20190701|2018-10-16 03:00,16,70.45,70.45,70.45,70.45,49
20190701|2018-10-16 03:30,16,70.45,70.51,70.45,70.51,151
20190701|2018-10-16 04:00,16,70.56,70.56,70.56,70.56,50
20190701|2018-10-16 07:00,16,70.5,70.5,70.5,70.5,50
20190701|2018-10-16 07:30,16,70.6,70.6,70.6,70.6,30
20190701|2018-10-16 08:00,16,70.6,70.6,70.6,70.6,20
20190701|2018-10-16 08:30,16,70.5,70.5,70.5,70.5,2
20190701|2018-10-16 09:00,16,70.98,71.02,70.98,71.02,5
20190701|2018-10-16 09:30,16,70.73,70.88,70.73,70.88,59
20190701|2018-10-16 12:30,16,71.43,71.47,71.43,71.47,2
20190701|2018-10-16 13:00,16,71.31,71.32,71.31,71.32,2
20190701|2018-10-17 04:00,17,71.42,71.45,71.09,71.09,250
20190701|2018-10-17 04:30,17,71.12,71.15,71.06,71.06,130
20190701|2018-10-17 06:30,17,70.88,70.88,70.88,70.88,2
20190701|2018-10-17 07:30,17,70.8,70.8,70.8,70.8,20
20190701|2018-10-17 08:30,17,70.67,70.67,70.67,70.67,12
20190701|2018-10-17 10:00,17,69.55,69.7,69.55,69.69,342
20190701|2018-10-17 11:30,17,70.08,70.08,70.05,70.05,15
20190701|2018-10-17 12:00,17,70.08,70.08,70.08,70.08,78
20190701|2018-10-17 12:30,17,69.73,69.75,69.73,69.75,92
20190701|2018-10-17 13:00,17,69.7,69.7,69.7,69.7,1
20190701|2018-10-18 03:00,18,69.5,69.55,69.5,69.54,105
20190701|2018-10-18 04:00,18,69.3,69.3,69.3,69.3,1
20190701|2018-10-18 05:30,18,69.08,69.1,69.05,69.05,9
20190701|2018-10-18 07:00,18,68.7,68.73,68.7,68.73,101
20190701|2018-10-18 07:30,18,68.68,68.68,68.68,68.68,1
20190701|2018-10-18 08:00,18,68.58,68.58,68.58,68.58,5
20190701|2018-10-18 09:30,18,69.17,69.31,69.14,69.31,110
20190701|2018-10-18 12:00,18,69.06,69.06,69.06,69.06,100
20190701|2018-10-18 12:30,18,68.96,68.96,68.96,68.96,1
20190701|2018-10-18 19:30,19,68.85,68.85,68.85,68.85,10
20190701|2018-10-19 03:00,19,68.64,68.64,68.63,68.63,2
20190701|2018-10-19 03:30,19,68.92,68.92,68.92,68.92,1
20190701|2018-10-19 08:30,19,69.68,69.68,69.68,69.68,2
20190701|2018-10-19 09:00,19,69.7,69.78,69.68,69.68,7
20190701|2018-10-19 10:30,19,69.49,69.49,69.49,69.49,1
20190701|2018-10-19 13:00,19,69.13,69.13,69.11,69.11,13
20190701|2018-10-22 02:00,22,69.77,69.81,69.77,69.81,100
20190701|2018-10-22 04:00,22,69.57,69.57,69.57,69.57,4
20190701|2018-10-22 04:30,22,69.5,69.5,69.5,69.5,3
20190701|2018-10-22 08:30,22,68.98,69,68.96,69,114
20190701|2018-10-22 09:30,22,69.32,69.32,69.32,69.32,1
20190701|2018-10-22 10:00,22,69.43,69.6,69.43,69.6,153
20190701|2018-10-22 12:00,22,69.69,69.69,69.69,69.69,50
20190701|2018-10-22 13:00,22,69.77,69.77,69.77,69.77,50
20190701|2018-10-23 06:00,23,68.71,68.72,68.71,68.72,10
20190701|2018-10-23 07:00,23,68.68,68.68,68.68,68.68,50
20190701|2018-10-23 08:00,23,68.56,68.56,68.27,68.27,2
20190701|2018-10-23 10:00,23,67.91,67.91,67.79,67.79,2
20190701|2018-10-23 10:30,23,67.72,67.72,67,67,71
20190701|2018-10-23 11:00,23,66.85,66.92,66.48,66.48,79
20190701|2018-10-23 11:30,23,66.63,67,66.63,66.82,51
20190701|2018-10-23 12:00,23,66.95,67.05,66.95,67.05,95
20190701|2018-10-23 12:30,23,66.77,66.77,66.69,66.74,10
20190701|2018-10-23 13:00,23,66.71,66.98,66.71,66.98,2
20190701|2018-10-23 13:30,23,67.12,67.22,67.11,67.12,96
20190701|2018-10-23 14:00,23,67.15,67.15,67.15,67.15,1
20190701|2018-10-23 22:00,24,67.2,67.2,67.2,67.2,20
20190701|2018-10-24 01:30,24,67.05,67.05,67.02,67.02,50
20190701|2018-10-24 02:00,24,66.9,66.9,66.9,66.9,6
20190701|2018-10-24 02:30,24,67.12,67.15,67.12,67.15,20
20190701|2018-10-24 03:00,24,67,67,66.79,66.79,50
20190701|2018-10-24 03:30,24,66.81,66.85,66.81,66.85,20
20190701|2018-10-24 04:30,24,66.9,67.03,66.9,66.97,220
20190701|2018-10-24 05:00,24,67.03,67.03,66.9,66.9,80
20190701|2018-10-24 05:30,24,66.95,67.06,66.95,67.05,42
20190701|2018-10-24 06:00,24,67.05,67.33,67.05,67.29,339
20190701|2018-10-24 06:30,24,67.37,67.37,67.33,67.33,13
20190701|2018-10-24 07:00,24,67.33,67.33,67.33,67.33,28
20190701|2018-10-24 07:30,24,67.43,67.5,67.43,67.5,20
20190701|2018-10-24 08:00,24,67.6,67.61,67.58,67.58,14
20190701|2018-10-24 08:30,24,67.55,67.63,67.46,67.46,325
20190701|2018-10-24 09:00,24,67.27,67.27,67.2,67.2,51
20190701|2018-10-24 09:30,24,67.37,67.43,67.18,67.18,130
20190701|2018-10-24 10:00,24,66.97,67.53,66.97,67.53,324
20190701|2018-10-24 10:30,24,67.6,67.7,67.39,67.5,72
20190701|2018-10-24 11:00,24,67.6,67.64,67.6,67.64,31
20190701|2018-10-24 11:30,24,67.77,67.77,67.77,67.77,1
20190701|2018-10-24 12:00,24,67.51,67.51,67.51,67.51,2
20190701|2018-10-24 12:30,24,67.35,67.6,67.35,67.6,65
20190701|2018-10-24 13:00,24,67.45,67.45,67.45,67.45,30
20190701|2018-10-24 13:30,24,67.08,67.08,67.08,67.08,5
20190701|2018-10-24 14:00,24,67.08,67.08,66.97,66.97,112
20190701|2018-10-24 23:00,25,66.85,66.85,66.85,66.85,20
20190701|2018-10-24 23:30,25,66.8,66.8,66.8,66.8,10
20190701|2018-10-25 01:00,25,66.84,66.92,66.84,66.92,29
20190701|2018-10-25 01:30,25,66.95,66.95,66.9,66.9,95
20190701|2018-10-25 02:00,25,66.9,66.9,66.83,66.83,135
20190701|2018-10-25 03:00,25,67.1,67.15,67.08,67.15,53
20190701|2018-10-25 03:30,25,67.16,67.27,67.16,67.27,188
20190701|2018-10-25 04:00,25,67.33,67.33,67.33,67.33,53
20190701|2018-10-25 04:30,25,67.43,67.43,67.43,67.43,30
20190701|2018-10-25 05:00,25,67.22,67.22,67.22,67.22,1
20190701|2018-10-25 05:30,25,67.2,67.2,67.2,67.2,30
20190701|2018-10-25 06:30,25,67.51,67.63,67.51,67.63,202
20190701|2018-10-25 07:00,25,67.63,67.65,67.63,67.65,218
20190701|2018-10-25 08:00,25,67.54,67.54,67.4,67.4,23
20190701|2018-10-25 08:30,25,67.3,67.78,67.3,67.78,459
20190701|2018-10-25 09:00,25,67.7,67.7,67.4,67.4,146
20190701|2018-10-25 09:30,25,67.39,67.39,67.39,67.39,50
20190701|2018-10-25 10:00,25,67.62,67.78,67.62,67.78,136
20190701|2018-10-25 11:00,25,67.63,67.63,67.48,67.53,82
20190701|2018-10-25 11:30,25,67.55,67.55,67.55,67.55,1
20190701|2018-10-25 12:30,25,67.75,67.75,67.75,67.75,30
20190701|2018-10-25 13:00,25,67.82,67.82,67.82,67.82,11
20190701|2018-10-25 21:30,26,67.17,67.17,67.17,67.17,4
20190701|2018-10-25 22:00,26,67.1,67.1,67.07,67.07,32
20190701|2018-10-26 00:00,26,67,67,66.95,66.95,33
20190701|2018-10-26 00:30,26,67,67,67,67,1
20190701|2018-10-26 01:30,26,67.08,67.11,67.02,67.02,100
20190701|2018-10-26 02:00,26,67,67.01,66.93,66.95,120
20190701|2018-10-26 02:30,26,66.9,67,66.9,67,36
20190701|2018-10-26 03:00,26,67.21,67.24,67.21,67.24,55
20190701|2018-10-26 03:30,26,67.24,67.25,67.2,67.2,107
20190701|2018-10-26 04:00,26,67.2,67.2,66.88,66.88,300
20190701|2018-10-26 04:30,26,66.88,66.88,66.75,66.75,64
20190701|2018-10-26 05:30,26,66.77,66.77,66.77,66.77,8
20190701|2018-10-26 07:30,26,67.23,67.23,67.23,67.23,2
20190701|2018-10-26 08:00,26,67.23,67.23,67,67.06,74
20190701|2018-10-26 08:30,26,67,67.35,67,67.35,105
20190701|2018-10-26 09:00,26,67.15,67.15,67,67.01,101
20190701|2018-10-26 09:30,26,67.25,67.43,67.15,67.33,106
20190701|2018-10-26 10:00,26,67.4,67.63,67.4,67.55,587
20190701|2018-10-26 10:30,26,67.68,68,67.68,68,52
20190701|2018-10-26 12:00,26,68.02,68.08,68.02,68.08,5
20190701|2018-10-26 13:00,26,67.95,67.95,67.95,67.95,1
20190701|2018-10-26 14:30,26,68.1,68.1,68.1,68.1,1
20190701|2018-10-29 00:30,29,67.7,67.7,67.7,67.7,40
20190701|2018-10-29 02:00,29,67.73,67.73,67.53,67.54,116
20190701|2018-10-29 02:30,29,67.58,67.58,67.58,67.58,28
20190701|2018-10-29 03:00,29,67.58,67.65,67.54,67.65,48
20190701|2018-10-29 04:00,29,67.53,67.53,67.41,67.41,120
20190701|2018-10-29 05:00,29,67.72,67.85,67.72,67.8,80
20190701|2018-10-29 07:00,29,68.01,68.03,68.01,68.03,2
20190701|2018-10-29 07:30,29,67.77,67.77,67.65,67.66,46
20190701|2018-10-29 08:00,29,67.7,67.7,67.6,67.6,30
20190701|2018-10-29 08:30,29,67.67,67.67,67.64,67.64,2
20190701|2018-10-29 09:00,29,67.5,67.51,67.32,67.32,150
20190701|2018-10-29 10:00,29,67.34,67.8,67.34,67.8,41
20190701|2018-10-29 10:30,29,67.8,68.01,67.77,68.01,85
20190701|2018-10-29 11:00,29,67.67,67.9,67.6,67.9,123
20190701|2018-10-29 11:30,29,67.9,67.9,67.9,67.9,3
20190701|2018-10-29 12:00,29,67.9,67.9,67.77,67.77,29
20190701|2018-10-29 12:30,29,67.88,67.88,67.88,67.88,30
20190701|2018-10-29 13:00,29,67.7,67.7,67.66,67.66,20
20190701|2018-10-29 13:30,29,67.66,67.66,67.66,67.66,10
20190701|2018-10-29 14:00,29,67.35,67.35,67.35,67.35,40
20190701|2018-10-29 14:30,29,67.2,67.2,67.16,67.16,80
20190701|2018-10-30 01:30,30,67.82,67.83,67.82,67.83,3
20190701|2018-10-30 02:00,30,67.81,67.81,67.81,67.81,50
20190701|2018-10-30 03:30,30,67.75,67.75,67.58,67.58,53
20190701|2018-10-30 04:00,30,67.55,67.55,67.4,67.4,80
20190701|2018-10-30 05:00,30,67.3,67.3,67.3,67.3,10
20190701|2018-10-30 06:00,30,67.5,67.5,67.5,67.5,6
20190701|2018-10-30 06:30,30,67.2,67.2,67.1,67.1,161
20190701|2018-10-30 07:00,30,67.17,67.17,67,67,142
20190701|2018-10-30 07:30,30,67,67.05,66.88,66.91,72
20190701|2018-10-30 08:00,30,66.73,66.73,66.41,66.41,200
20190701|2018-10-30 08:30,30,66.36,66.51,66.36,66.51,56
20190701|2018-10-30 09:00,30,66.44,66.53,66.44,66.53,2
20190701|2018-10-30 09:30,30,66.67,66.67,66.66,66.66,5
20190701|2018-10-30 10:00,30,67.02,67.02,66.99,66.99,27
20190701|2018-10-30 10:30,30,67.11,67.41,67.11,67.26,301
20190701|2018-10-30 11:00,30,67.22,67.4,67.22,67.26,40
20190701|2018-10-30 11:30,30,66.91,66.91,66.87,66.87,205
20190701|2018-10-30 12:00,30,66.66,66.73,66.63,66.63,89
20190701|2018-10-30 12:30,30,66.87,66.87,66.87,66.87,1
20190701|2018-10-31 02:00,31,67.27,67.43,67.27,67.41,230
20190701|2018-10-31 03:00,31,67.35,67.54,67.35,67.54,83
20190701|2018-10-31 03:30,31,67.35,67.35,67.28,67.28,12
20190701|2018-10-31 04:00,31,67.25,67.25,67.25,67.25,14
20190701|2018-10-31 04:30,31,67.28,67.28,67.15,67.19,40
20190701|2018-10-31 05:30,31,66.96,66.96,66.96,66.96,1
20190701|2018-10-31 07:00,31,66.96,66.96,66.96,66.96,250
20190701|2018-10-31 08:30,31,66.41,66.51,66.41,66.51,5
20190701|2018-10-31 09:30,31,67.08,67.08,66.61,66.61,5
20190701|2018-10-31 10:30,31,67.19,67.19,66.91,66.91,33
20190701|2018-10-31 11:00,31,67.01,67.01,66.88,66.92,8
20190701|2018-10-31 11:30,31,66.85,66.86,66.85,66.86,2
20190701|2018-10-31 12:30,31,66.46,66.46,66.46,66.46,2
20190701|2018-10-31 13:00,31,66.4,66.41,66.4,66.41,6
20190701|2018-11-01 08:00,1,66.11,66.11,66.11,66.11,1
20190701|2018-11-01 09:30,1,65.86,65.86,65.8,65.8,2
20190701|2018-11-01 10:30,1,64.75,64.75,64,64,62
20190701|2018-11-01 11:00,1,64.2,64.43,64.1,64.1,68
20190701|2018-11-01 11:30,1,64.17,64.27,64.16,64.27,4
20190701|2018-11-01 12:00,1,64.2,64.2,64.2,64.2,1
20190701|2018-11-01 12:30,1,64.4,64.5,64.38,64.44,108
20190701|2018-11-01 13:00,1,64.5,64.5,64.5,64.5,3
20190701|2018-11-01 13:30,1,64.5,64.5,64.3,64.3,8
20190701|2018-11-01 15:00,1,64.21,64.21,64.19,64.19,111
20190701|2018-11-01 15:30,1,64.19,64.19,64.19,64.19,113
20190701|2018-11-01 16:30,1,64.18,64.18,64.18,64.18,5
20190701|2018-11-01 20:30,2,64.02,64.02,64.02,64.02,2
20190701|2018-11-02 01:00,2,64.56,64.56,64.56,64.56,30
20190701|2018-11-02 02:00,2,64.25,64.25,64.2,64.2,40
20190701|2018-11-02 02:30,2,64.1,64.19,64.1,64.19,12
20190701|2018-11-02 03:30,2,64,64,64,64,10
20190701|2018-11-02 04:30,2,64.3,64.3,64.3,64.3,30
20190701|2018-11-02 05:00,2,64.33,64.33,64.33,64.33,1
20190701|2018-11-02 06:00,2,64.32,64.32,64.32,64.32,1
20190701|2018-11-02 07:00,2,64,64,64,64,20
20190701|2018-11-02 07:30,2,64.16,64.16,64.16,64.16,1
20190701|2018-11-02 08:00,2,63.94,63.98,63.8,63.98,51
20190701|2018-11-02 08:30,2,64.03,64.09,63.98,64.09,72
20190701|2018-11-02 09:00,2,64.3,64.3,64.27,64.3,60
20190701|2018-11-02 09:30,2,64,64,63.85,63.85,30
20190701|2018-11-02 10:00,2,63.88,63.95,63.6,63.93,170
20190701|2018-11-02 10:30,2,64.06,64.13,64.06,64.13,12
20190701|2018-11-02 11:00,2,64.06,64.06,63.98,63.98,5
20190701|2018-11-02 11:30,2,63.96,63.96,63.82,63.82,11
20190701|2018-11-02 12:00,2,63.81,63.83,63.74,63.74,18
20190701|2018-11-02 13:00,2,64,64,64,64,10
20190701|2018-11-02 13:30,2,63.91,63.91,63.9,63.9,161
20190701|2018-11-02 14:00,2,63.9,63.91,63.9,63.9,326
20190701|2018-11-05 03:30,5,63.86,63.89,63.86,63.89,50
20190701|2018-11-05 04:30,5,63.71,63.76,63.71,63.76,90
20190701|2018-11-05 07:00,5,64.14,64.14,64.14,64.14,3
20190701|2018-11-05 07:30,5,64.15,64.15,64.11,64.11,2
20190701|2018-11-05 08:00,5,64.22,64.46,64.22,64.35,8
20190701|2018-11-05 08:30,5,64.28,64.28,64.28,64.28,1
20190701|2018-11-05 10:00,5,64.33,64.33,64.33,64.33,3
20190701|2018-11-05 12:30,5,64.22,64.22,64.22,64.22,9
20190701|2018-11-05 13:00,5,63.92,63.92,63.92,63.92,1
20190701|2018-11-05 13:30,5,63.73,63.73,63.68,63.7,116
20190701|2018-11-05 14:30,5,63.65,63.65,63.65,63.65,9
20190701|2018-11-05 15:00,5,63.6,63.6,63.57,63.57,31
20190701|2018-11-05 15:30,5,63.57,63.57,63.44,63.44,107
20190701|2018-11-05 23:30,6,63.74,63.76,63.74,63.76,6
20190701|2018-11-06 00:00,6,63.76,63.76,63.76,63.76,61
20190701|2018-11-06 02:00,6,63.76,63.76,63.76,63.76,1
20190701|2018-11-06 03:00,6,63.76,63.76,63.76,63.76,234
20190701|2018-11-06 04:30,6,63.82,63.82,63.82,63.82,30
20190701|2018-11-06 05:00,6,63.82,63.82,63.65,63.65,54
20190701|2018-11-06 07:00,6,63.82,63.84,63.82,63.84,18
20190701|2018-11-06 08:00,6,64.04,64.04,64.04,64.04,201
20190701|2018-11-06 08:30,6,64.04,64.04,64.04,64.04,64
20190701|2018-11-06 09:00,6,63.76,63.76,63.76,63.76,1
20190701|2018-11-06 09:30,6,63.53,63.53,63.04,63.29,24
20190701|2018-11-06 10:00,6,63.32,63.34,62.55,62.75,18
20190701|2018-11-06 12:00,6,62.65,62.67,62.65,62.67,2
20190701|2018-11-06 12:30,6,62.87,63.03,62.87,63.03,8
20190701|2018-11-06 13:00,6,63.14,63.25,63.12,63.12,6
20190701|2018-11-06 13:30,6,63.17,63.17,63.16,63.16,30
20190701|2018-11-06 14:30,6,63.16,63.16,63.16,63.16,124
20190701|2018-11-06 15:00,6,63.16,63.16,63.16,63.16,28
20190701|2018-11-07 02:00,7,62.92,63.1,62.92,63.1,5
20190701|2018-11-07 03:30,7,63.22,63.5,63.22,63.5,89
20190701|2018-11-07 04:30,7,63.81,64.02,63.81,64.02,254
20190701|2018-11-07 05:30,7,63.8,64.2,63.8,64.2,277
20190701|2018-11-07 06:00,7,64.2,64.2,64.2,64.2,2
20190701|2018-11-07 07:00,7,63.88,63.88,63.88,63.88,6
20190701|2018-11-07 07:30,7,63.84,63.84,63.84,63.84,1
20190701|2018-11-07 08:00,7,63.66,63.75,63.66,63.75,71
20190701|2018-11-07 09:00,7,63.44,63.47,63.35,63.47,156
20190701|2018-11-07 09:30,7,63.32,63.65,62.59,62.63,727
20190701|2018-11-07 10:00,7,62.83,62.83,62.73,62.73,43
20190701|2018-11-07 10:30,7,63.11,63.2,63.11,63.2,12
20190701|2018-11-07 11:00,7,63.3,63.3,63.3,63.3,1
20190701|2018-11-07 11:30,7,63.16,63.16,63.16,63.16,3
20190701|2018-11-07 13:00,7,63.01,63.01,62.98,62.98,2
20190701|2018-11-08 00:00,8,63.21,63.21,63.21,63.21,1
20190701|2018-11-08 01:00,8,63.22,63.22,63.22,63.22,1
20190701|2018-11-08 01:30,8,63.39,63.39,63.39,63.39,1
20190701|2018-11-08 02:00,8,63.61,63.61,63.61,63.61,1
20190701|2018-11-08 02:30,8,63.65,63.78,63.65,63.78,46
20190701|2018-11-08 03:00,8,63.67,63.67,63.67,63.67,8
20190701|2018-11-08 04:00,8,63.46,63.46,63.46,63.46,20
20190701|2018-11-08 05:00,8,63.28,63.28,63.1,63.25,31
20190701|2018-11-08 07:00,8,63.08,63.08,63.08,63.08,30
20190701|2018-11-08 07:30,8,63.07,63.07,63.07,63.07,5
20190701|2018-11-08 08:00,8,62.92,62.92,62.7,62.7,68
20190701|2018-11-08 08:30,8,62.7,62.72,62.65,62.66,200
20190701|2018-11-08 09:00,8,62.89,63.05,62.88,62.89,119
20190701|2018-11-08 09:30,8,62.72,62.74,62.71,62.73,100
20190701|2018-11-08 10:30,8,62.62,62.62,62.62,62.62,1
20190701|2018-11-08 11:00,8,62.41,62.41,62.4,62.4,5
20190701|2018-11-08 13:00,8,62.27,62.27,62.2,62.2,2
20190701|2018-11-08 13:30,8,62.18,62.18,62.18,62.18,1
20190701|2018-11-08 14:30,8,62.12,62.12,62.12,62.12,1
20190701|2018-11-09 05:00,9,61.29,61.29,61.29,61.29,1
20190701|2018-11-09 07:00,9,61.32,61.32,61.32,61.32,3
20190701|2018-11-09 09:00,9,61.07,61.25,61.07,61.25,9
20190701|2018-11-09 09:30,9,61.74,61.79,61.74,61.79,2
20190701|2018-11-09 10:00,9,61.71,61.71,61.71,61.71,3
20190701|2018-11-09 11:00,9,61.25,61.25,61.25,61.25,3
20190701|2018-11-09 11:30,9,61.17,61.17,61.17,61.17,1
20190701|2018-11-09 13:00,9,61.51,61.51,61.51,61.51,2
20190701|2018-11-09 14:30,9,61.18,61.18,61.11,61.11,59
20190701|2018-11-12 02:00,12,62.4,62.4,62.4,62.4,5
20190701|2018-11-12 03:30,12,62.09,62.1,62.09,62.1,8
20190701|2018-11-12 04:00,12,62.09,62.09,61.87,61.87,19
20190701|2018-11-12 04:30,12,61.96,61.96,61.96,61.96,1
20190701|2018-11-12 05:00,12,61.83,61.83,61.83,61.83,2
20190701|2018-11-12 05:30,12,61.84,61.84,61.84,61.84,1
20190701|2018-11-12 07:30,12,62.28,62.28,62.09,62.09,2
20190701|2018-11-12 08:00,12,62.14,62.14,62.02,62.02,2
20190701|2018-11-12 08:30,12,62.13,62.13,62.13,62.13,1
20190701|2018-11-12 09:00,12,62.02,62.2,61.96,62.2,9
20190701|2018-11-12 12:30,12,61.29,61.29,61.29,61.29,2
20190701|2018-11-12 13:30,12,61,61,61,61,30
20190701|2018-11-12 14:00,12,60.9,60.92,60.32,60.32,219
20190701|2018-11-12 15:00,12,60.39,60.39,60.39,60.39,1
20190701|2018-11-12 15:30,12,60.32,60.32,60.13,60.13,242
20190701|2018-11-12 16:00,12,60.13,60.13,60.13,60.13,18
20190701|2018-11-13 02:00,13,60.62,60.62,60.6,60.6,18
20190701|2018-11-13 03:00,13,60.3,60.3,60.3,60.3,2
20190701|2018-11-13 03:30,13,60.12,60.12,60.12,60.12,1
20190701|2018-11-13 04:00,13,59.94,59.94,59.94,59.94,6
20190701|2018-11-13 05:00,13,59.98,60.02,59.98,60,3
20190701|2018-11-13 07:00,13,60.34,60.34,60.27,60.28,62
20190701|2018-11-13 08:30,13,59.67,59.67,59.67,59.67,1
20190701|2018-11-13 09:00,13,59.32,59.32,58.54,58.54,6
20190701|2018-11-13 09:30,13,58.3,58.3,58.16,58.16,3
20190701|2018-11-13 10:00,13,58.67,58.67,58.3,58.3,35
20190701|2018-11-13 10:30,13,58.41,58.41,58.41,58.41,1
20190701|2018-11-13 11:00,13,58.61,58.61,58.61,58.61,1
20190701|2018-11-13 11:30,13,58.44,58.44,58.44,58.44,2
20190701|2018-11-13 12:00,13,58.17,58.17,57.47,57.47,7
20190701|2018-11-13 12:30,13,57.56,57.56,57.42,57.42,31
20190701|2018-11-13 13:00,13,57.32,57.39,57.01,57.04,18
20190701|2018-11-13 13:30,13,56.84,56.84,56.54,56.58,306
20190701|2018-11-13 14:00,13,56.6,56.61,56.55,56.55,480
20190701|2018-11-13 15:00,13,56.61,56.61,56.61,56.61,131
20190701|2018-11-13 15:30,13,56.61,56.61,56.61,56.61,76
20190701|2018-11-13 16:00,13,56.61,56.61,56.61,56.61,25
20190701|2018-11-13 23:00,14,56.73,56.76,56.73,56.76,60
20190701|2018-11-14 02:00,14,56.78,56.78,56.61,56.61,28
20190701|2018-11-14 03:00,14,56.69,57.47,56.69,57.47,41
20190701|2018-11-14 03:30,14,57.35,57.59,57.35,57.59,562
20190701|2018-11-14 04:00,14,57.3,57.3,57,57,50
20190701|2018-11-14 04:30,14,56.9,56.9,56.9,56.9,13
20190701|2018-11-14 05:00,14,56.9,56.9,56.83,56.83,10
20190701|2018-11-14 06:00,14,57.36,57.51,57.36,57.51,6
20190701|2018-11-14 06:30,14,57.45,57.53,57.45,57.53,200
20190701|2018-11-14 07:00,14,57.52,57.61,57.51,57.6,406
20190701|2018-11-14 07:30,14,57.6,57.61,57.55,57.58,69
20190701|2018-11-14 08:00,14,57.58,57.9,57.58,57.9,882
20190701|2018-11-14 08:30,14,57.95,58.1,57.76,58.1,232
20190701|2018-11-14 09:00,14,58.48,58.48,58.01,58.01,31
20190701|2018-11-14 09:30,14,58.28,58.48,58.28,58.48,132
20190701|2018-11-14 10:00,14,58.6,58.6,57.7,57.8,98
20190701|2018-11-14 10:30,14,57.82,57.9,57.8,57.8,31
20190701|2018-11-14 11:00,14,58.1,58.11,58.1,58.1,30
20190701|2018-11-14 11:30,14,57.85,57.85,57.7,57.74,21
20190701|2018-11-14 12:00,14,58.01,58.05,57.8,57.8,99
20190701|2018-11-14 12:30,14,57.85,57.85,57.85,57.85,10
20190701|2018-11-14 13:00,14,57.5,57.5,57.5,57.5,10
20190701|2018-11-15 00:00,15,57.57,57.57,57.57,57.57,1
20190701|2018-11-15 00:30,15,57.66,57.71,57.66,57.71,12
20190701|2018-11-15 01:00,15,57.67,57.67,57.67,57.67,13
20190701|2018-11-15 02:30,15,57.81,57.81,57.74,57.74,20
20190701|2018-11-15 03:00,15,57.83,57.91,57.83,57.91,11
20190701|2018-11-15 03:30,15,57.68,57.68,57.68,57.68,1
20190701|2018-11-15 04:00,15,57.35,57.35,57.1,57.1,21
20190701|2018-11-15 04:30,15,57.2,57.2,57.2,57.2,9
20190701|2018-11-15 05:30,15,57.71,57.71,57.69,57.69,7
20190701|2018-11-15 06:00,15,57.81,57.81,57.81,57.81,31
20190701|2018-11-15 06:30,15,57.75,57.91,57.75,57.88,30
20190701|2018-11-15 07:00,15,57.96,58.01,57.93,57.93,86
20190701|2018-11-15 07:30,15,58.05,58.05,58.05,58.05,2
20190701|2018-11-15 08:30,15,58.1,58.16,58.08,58.16,26
20190701|2018-11-15 09:00,15,58.16,58.31,58.16,58.31,1013
20190701|2018-11-15 09:30,15,58.31,58.4,58.25,58.25,155
20190701|2018-11-15 10:00,15,58.21,58.46,58.11,58.11,214
20190701|2018-11-15 10:30,15,58.36,58.47,58.3,58.36,640
20190701|2018-11-15 11:00,15,58.15,58.2,58.01,58.01,85
20190701|2018-11-15 11:30,15,58.01,58.01,57.91,57.91,343
20190701|2018-11-15 12:00,15,57.91,57.91,57.81,57.83,31
20190701|2018-11-15 13:00,15,57.81,57.81,57.77,57.77,574
20190701|2018-11-15 13:30,15,57.81,57.81,57.81,57.81,86
20190701|2018-11-15 14:30,15,57.75,57.75,57.75,57.75,2
20190701|2018-11-15 15:30,15,57.81,57.81,57.81,57.81,1
20190701|2018-11-16 01:30,16,58.42,58.42,58.42,58.42,3
20190701|2018-11-16 02:00,16,58.65,58.65,58.65,58.65,1
20190701|2018-11-16 03:00,16,58.35,58.4,58.25,58.25,34
20190701|2018-11-16 03:30,16,58.25,58.54,58.25,58.54,27
20190701|2018-11-16 04:30,16,58.6,58.77,58.6,58.77,21
20190701|2018-11-16 05:00,16,58.58,58.58,58.58,58.58,1
20190701|2018-11-16 06:00,16,58.51,58.65,58.51,58.58,5
20190701|2018-11-16 06:30,16,58.4,58.64,58.4,58.64,14
20190701|2018-11-16 07:00,16,58.53,58.89,58.52,58.78,9
20190701|2018-11-16 07:30,16,58.85,59.05,58.85,58.97,3
20190701|2018-11-16 08:00,16,58.94,59.03,58.68,58.68,37
20190701|2018-11-16 08:30,16,58.83,58.83,58.83,58.83,5
20190701|2018-11-16 09:00,16,59.03,59.09,58.94,58.94,6
20190701|2018-11-16 09:30,16,58.98,58.98,58.98,58.98,1
20190701|2018-11-16 10:00,16,58.4,58.4,58.1,58.1,68
20190701|2018-11-16 10:30,16,58,58.11,57.86,58.11,19
20190701|2018-11-16 11:00,16,58.01,58.04,57.4,57.42,14
20190701|2018-11-16 11:30,16,57.45,57.45,57.29,57.3,11
20190701|2018-11-16 12:00,16,57.97,57.97,57.95,57.95,2
20190701|2018-11-16 12:30,16,58.03,58.03,57.99,57.99,3
20190701|2018-11-16 13:00,16,57.82,57.85,57.58,57.71,27
20190701|2018-11-16 13:30,16,57.73,57.79,57.73,57.79,2
20190701|2018-11-16 14:00,16,58,58,57.93,57.93,3
20190701|2018-11-16 15:00,16,57.97,57.97,57.97,57.97,154
20190701|2018-11-16 15:30,16,57.97,57.98,57.97,57.98,291
20190701|2018-11-16 16:30,16,57.98,57.98,57.98,57.98,3
20190701|2018-11-18 19:00,19,58.31,58.31,58.31,58.31,1
20190701|2018-11-19 00:30,19,58.32,58.32,58.32,58.32,3
20190701|2018-11-19 03:00,19,58.12,58.15,58.07,58.15,28
20190701|2018-11-19 03:30,19,58.03,58.03,58.03,58.03,20
20190701|2018-11-19 04:00,19,57.8,58,57.8,58,35
20190701|2018-11-19 04:30,19,57.8,57.8,57.8,57.8,47
20190701|2018-11-19 05:30,19,57.88,57.88,57.88,57.88,2
20190701|2018-11-19 06:00,19,57.72,57.73,57.69,57.69,38
20190701|2018-11-19 06:30,19,57.72,57.72,57.72,57.72,3
20190701|2018-11-19 07:00,19,57.91,57.91,57.87,57.87,2
20190701|2018-11-19 07:30,19,57.7,57.7,57.01,57.12,6
20190701|2018-11-19 08:00,19,56.95,57.06,56.95,57.06,6
20190701|2018-11-19 08:30,19,56.97,57.03,56.52,56.52,19
20190701|2018-11-19 09:00,19,56.48,56.51,56.45,56.5,20
20190701|2018-11-19 09:30,19,57.24,57.44,57.24,57.44,2
20190701|2018-11-19 10:00,19,57.6,57.6,57.6,57.6,17
20190701|2018-11-19 10:30,19,57.26,57.26,57.2,57.2,7
20190701|2018-11-19 11:30,19,57.5,57.62,57.5,57.62,2
20190701|2018-11-19 12:00,19,57.36,57.36,57.35,57.35,6
20190701|2018-11-19 12:30,19,57.75,57.75,57.75,57.75,1
20190701|2018-11-19 14:30,19,57.86,57.86,57.86,57.86,62
20190701|2018-11-19 16:00,19,57.9,57.9,57.9,57.9,1
20190701|2018-11-19 16:30,19,57.9,57.9,57.9,57.9,1
20190701|2018-11-20 01:00,20,57.47,57.47,57.46,57.46,7
20190701|2018-11-20 02:00,20,57.34,57.34,57.34,57.34,1
20190701|2018-11-20 02:30,20,57.23,57.23,57.23,57.23,7
20190701|2018-11-20 03:30,20,57.45,57.47,57.45,57.47,2
20190701|2018-11-20 04:30,20,57.57,57.57,57.55,57.55,3
20190701|2018-11-20 05:00,20,57.7,57.7,57.7,57.7,13
20190701|2018-11-20 07:00,20,57.16,57.16,56.88,56.9,25
20190701|2018-11-20 08:00,20,56.69,56.7,56.45,56.64,27
20190701|2018-11-20 08:30,20,56.45,56.47,55.83,55.83,57
20190701|2018-11-20 09:00,20,55.86,55.88,54.74,54.74,313
20190701|2018-11-20 09:30,20,55.12,55.49,55.12,55.49,20
20190701|2018-11-20 10:00,20,55.5,55.54,55.09,55.09,7
20190701|2018-11-20 10:30,20,54.69,54.73,54.69,54.72,9
20190701|2018-11-20 11:30,20,55.01,55.01,54.67,54.67,3
20190701|2018-11-20 12:00,20,54.04,54.16,53.61,53.61,29
20190701|2018-11-20 12:30,20,53.98,54.09,53.85,54.07,38
20190701|2018-11-20 13:00,20,54.03,54.06,53.91,54.06,15
20190701|2018-11-20 13:30,20,54.06,54.1,53.87,53.87,89
20190701|2018-11-20 14:00,20,53.87,53.87,53.76,53.86,19
20190701|2018-11-20 14:30,20,53.87,53.88,53.86,53.88,159
20190701|2018-11-20 15:30,20,53.88,53.89,53.83,53.83,875
20190701|2018-11-20 16:00,20,53.87,53.87,53.87,53.87,1
20190701|2018-11-20 23:30,21,54.7,54.7,54.66,54.66,3
20190701|2018-11-21 01:00,21,54.63,54.63,54.6,54.6,2
20190701|2018-11-21 01:30,21,54.75,54.75,54.75,54.75,1
20190701|2018-11-21 02:00,21,54.75,54.91,54.6,54.87,43
20190701|2018-11-21 03:30,21,54.8,54.8,54.8,54.8,20
20190701|2018-11-21 06:30,21,55.3,55.5,55.3,55.5,30
20190701|2018-11-21 07:00,21,55.49,55.49,55.48,55.48,11
20190701|2018-11-21 07:30,21,55.41,55.42,55.41,55.42,31
20190701|2018-11-21 08:00,21,55.23,55.23,55,55.02,22
20190701|2018-11-21 08:30,21,55.13,55.48,55.13,55.48,54
20190701|2018-11-21 09:00,21,55.3,55.3,55.16,55.24,4
20190701|2018-11-21 09:30,21,55.09,55.34,54.97,55.06,25
20190701|2018-11-21 10:00,21,55.1,55.39,55.1,55.39,17
20190701|2018-11-21 10:30,21,55.79,56.1,55.79,56.01,12
20190701|2018-11-21 11:00,21,56.34,56.34,56.01,56.01,6
20190701|2018-11-21 11:30,21,56.04,56.04,56.04,56.04,1
20190701|2018-11-21 12:00,21,56.01,56.01,55.94,55.94,39
20190701|2018-11-21 12:30,21,55.76,55.89,55.76,55.89,2
20190701|2018-11-21 13:00,21,55.6,55.67,55.6,55.67,22
20190701|2018-11-21 13:30,21,55.16,55.17,55.16,55.17,2
20190701|2018-11-21 15:30,21,55.5,55.5,55.5,55.5,86
20190701|2018-11-21 21:00,22,55.2,55.2,55.2,55.2,6
20190701|2018-11-22 00:30,22,55.28,55.28,55.28,55.28,3
20190701|2018-11-22 02:30,22,54.46,54.5,54.46,54.5,2
20190701|2018-11-22 03:00,22,54.75,54.75,54.75,54.75,5
20190701|2018-11-22 03:30,22,54.8,54.8,54.8,54.8,1
20190701|2018-11-22 04:00,22,54.74,54.97,54.74,54.91,5
20190701|2018-11-22 04:30,22,54.7,54.7,54.7,54.7,1
20190701|2018-11-22 06:00,22,55.1,55.11,55.1,55.1,12
20190701|2018-11-22 07:00,22,55.38,55.38,55.37,55.37,5
20190701|2018-11-22 08:30,22,55.26,55.26,55.26,55.26,1
20190701|2018-11-22 09:30,22,54.98,54.98,54.92,54.92,27
20190701|2018-11-22 10:30,22,54.65,54.66,54.65,54.66,20
20190701|2018-11-22 11:00,22,54.65,54.68,54.65,54.67,12
20190701|2018-11-22 11:30,22,54.86,54.86,54.78,54.78,39
20190701|2018-11-23 01:00,23,54.14,54.22,54.14,54.22,3
20190701|2018-11-23 01:30,23,54.27,54.34,54.26,54.34,9
20190701|2018-11-23 02:00,23,54.16,54.16,53.99,53.99,15
20190701|2018-11-23 02:30,23,54.06,54.27,54.06,54.27,26
20190701|2018-11-23 03:00,23,53.9,54.17,53.9,54.05,85
20190701|2018-11-23 03:30,23,54.05,54.05,54.05,54.05,40
20190701|2018-11-23 04:30,23,53.42,53.42,52.8,52.8,6
20190701|2018-11-23 05:30,23,53.19,53.19,53.15,53.15,124
20190701|2018-11-23 06:30,23,52.92,52.92,52.92,52.92,3
20190701|2018-11-23 07:00,23,52.91,52.91,52.23,52.23,20
20190701|2018-11-23 07:30,23,52.08,52.09,51.69,51.69,16
20190701|2018-11-23 08:00,23,51.66,52.17,51.66,52.15,108
20190701|2018-11-23 08:30,23,52.08,52.15,51.75,52.15,36
20190701|2018-11-23 09:00,23,51.89,51.89,51.7,51.7,33
20190701|2018-11-23 09:30,23,51.7,51.7,51.7,51.7,2
20190701|2018-11-23 10:00,23,51.5,51.95,51.5,51.8,31
20190701|2018-11-23 10:30,23,51.7,51.7,51.7,51.7,10
20190701|2018-11-23 11:00,23,51.57,51.76,51.55,51.76,33
20190701|2018-11-23 11:30,23,51.95,52.44,51.95,52.06,40
20190701|2018-11-23 12:00,23,52.07,52.07,51.25,51.25,36
20190701|2018-11-25 22:00,26,51.65,51.65,51.65,51.65,1
20190701|2018-11-25 22:30,26,51.75,51.75,51.75,51.75,1
20190701|2018-11-26 00:30,26,52.06,52.06,52.06,52.06,1
20190701|2018-11-26 01:00,26,52.01,52.01,52.01,52.01,5
20190701|2018-11-26 01:30,26,51.84,51.97,51.84,51.97,2
20190701|2018-11-26 02:00,26,52.05,52.12,52,52.1,355
20190701|2018-11-26 02:30,26,52.08,52.08,51.89,52,250
20190701|2018-11-26 03:00,26,52,52,52,52,100
20190701|2018-11-26 03:30,26,52.1,52.13,52.1,52.13,103
20190701|2018-11-26 04:00,26,52.13,52.13,51.92,51.93,38
20190701|2018-11-26 05:30,26,51.65,51.72,51.65,51.72,21
20190701|2018-11-26 06:00,26,52,52.05,52,52.05,22
20190701|2018-11-26 06:30,26,52.11,52.11,52.11,52.11,65
20190701|2018-11-26 07:00,26,52.11,52.16,52.11,52.16,119
20190701|2018-11-26 08:00,26,51.9,52.38,51.86,52.38,64
20190701|2018-11-26 08:30,26,52.56,52.7,52.45,52.67,115
20190701|2018-11-26 09:00,26,52.87,52.87,52.75,52.79,9
20190701|2018-11-26 09:30,26,52.92,52.92,52.92,52.92,4
20190701|2018-11-26 10:00,26,52.87,52.87,52.87,52.87,11
20190701|2018-11-26 10:30,26,52.71,52.71,52.4,52.4,33
20190701|2018-11-26 11:00,26,52.54,52.54,52.54,52.54,1
20190701|2018-11-26 12:00,26,52.73,52.73,52.59,52.59,2
20190701|2018-11-26 12:30,26,52.51,52.75,52.5,52.75,33
20190701|2018-11-26 13:00,26,52.6,52.6,52.4,52.4,14
20190701|2018-11-26 13:30,26,52.56,52.57,52.35,52.35,45
20190701|2018-11-26 14:00,26,52.3,52.3,52.3,52.3,10
20190701|2018-11-26 14:30,26,52.47,52.47,52.47,52.47,1
20190701|2018-11-26 19:00,27,51.97,51.97,51.97,51.97,1
20190701|2018-11-27 00:30,27,52.1,52.1,52.1,52.1,50
20190701|2018-11-27 02:30,27,51.95,51.95,51.68,51.68,22
20190701|2018-11-27 03:30,27,52,52,52,52,6
20190701|2018-11-27 04:00,27,52.35,52.35,52.35,52.35,3
20190701|2018-11-27 04:30,27,52.52,52.52,52.52,52.52,31
20190701|2018-11-27 05:00,27,52.3,52.52,52.3,52.38,6
20190701|2018-11-27 06:30,27,52.2,52.2,52.2,52.2,10
20190701|2018-11-27 07:00,27,52.13,52.13,52.08,52.1,46
20190701|2018-11-27 08:00,27,52.38,52.5,52.07,52.5,33
20190701|2018-11-27 08:30,27,52.63,52.7,52.35,52.55,120
20190701|2018-11-27 09:00,27,52.8,52.9,52.8,52.9,40
20190701|2018-11-27 09:30,27,52.75,53,52.75,52.9,21
20190701|2018-11-27 10:00,27,52.7,52.7,52.57,52.59,79
20190701|2018-11-27 10:30,27,52.4,52.52,52.4,52.52,60
20190701|2018-11-27 11:00,27,52.39,52.39,51.3,51.3,106
20190701|2018-11-27 12:00,27,51.98,52.16,51.98,52.16,5
20190701|2018-11-27 13:00,27,52.39,52.39,52.39,52.39,1
20190701|2018-11-27 13:30,27,52.38,52.5,52.38,52.5,3
20190701|2018-11-27 14:00,27,52.5,52.6,52.5,52.6,23
20190701|2018-11-27 14:30,27,52.57,52.58,52.57,52.58,4
20190701|2018-11-27 15:00,27,52.75,52.75,52.75,52.75,20
20190701|2018-11-27 15:30,27,52.9,52.9,52.9,52.9,1
20190701|2018-11-27 19:30,28,52.75,52.75,52.75,52.75,1
20190701|2018-11-28 02:00,28,53.1,53.1,52.99,52.99,45
20190701|2018-11-28 02:30,28,52.89,52.95,52.89,52.89,22
20190701|2018-11-28 04:00,28,52.7,52.7,52.7,52.7,40
20190701|2018-11-28 05:00,28,52.48,52.48,52.39,52.4,25
20190701|2018-11-28 06:00,28,52.57,52.59,52.57,52.59,18
20190701|2018-11-28 06:30,28,52.36,52.36,52.36,52.36,1
20190701|2018-11-28 07:00,28,52.17,52.17,52.11,52.11,8
20190701|2018-11-28 08:30,28,51.85,52,51.85,51.85,40
20190701|2018-11-28 09:00,28,51.8,52.14,51.8,52.14,11
20190701|2018-11-28 09:30,28,51.79,52.19,51.6,51.9,153
20190701|2018-11-28 10:00,28,51.78,52.12,51.61,52.1,73
20190701|2018-11-28 10:30,28,52.44,52.57,52.42,52.42,28
20190701|2018-11-28 11:00,28,52.84,52.95,52.59,52.59,78
20190701|2018-11-28 11:30,28,52.5,52.5,52.5,52.5,10
20190701|2018-11-28 12:00,28,52.4,52.4,52.14,52.14,40
20190701|2018-11-28 12:30,28,52.58,52.58,52.58,52.58,1
20190701|2018-11-28 13:00,28,52.29,52.31,51.23,51.23,18
20190701|2018-11-28 13:30,28,51.39,51.39,51.39,51.39,5
20190701|2018-11-28 14:00,28,51.19,51.32,51.19,51.24,3
20190701|2018-11-28 15:30,28,51.25,51.25,51.25,51.25,1
20190701|2018-11-28 20:00,29,51.46,51.46,51.46,51.46,1
20190701|2018-11-28 23:30,29,51.49,51.49,51.49,51.49,1
20190701|2018-11-29 00:00,29,51.28,51.28,51.28,51.28,3
20190701|2018-11-29 00:30,29,51.28,51.28,51.28,51.28,14
20190701|2018-11-29 02:30,29,50.6,50.82,50.49,50.82,148
20190701|2018-11-29 03:00,29,50.82,50.82,50.56,50.56,55
20190701|2018-11-29 03:30,29,50.75,50.75,50.73,50.73,60
20190701|2018-11-29 04:30,29,50.94,50.94,50.9,50.9,21
20190701|2018-11-29 05:30,29,50.9,50.93,50.9,50.93,8
20190701|2018-11-29 06:00,29,50.99,52.15,50.99,52.15,112
20190701|2018-11-29 06:30,29,51.75,51.77,51.75,51.77,13
20190701|2018-11-29 07:00,29,51.75,51.75,51.73,51.73,21
20190701|2018-11-29 07:30,29,51.95,52.2,51.95,51.97,22
20190701|2018-11-29 08:00,29,51.96,52,51.82,52,41
20190701|2018-11-29 08:30,29,52,52.3,52,52.1,59
20190701|2018-11-29 09:00,29,52,52,51.8,51.8,20
20190701|2018-11-29 09:30,29,52.09,52.25,52.09,52.25,33
20190701|2018-11-29 10:00,29,52.28,52.4,52.2,52.4,21
20190701|2018-11-29 10:30,29,52.35,52.65,52.35,52.58,59
20190701|2018-11-29 11:30,29,52.59,52.59,52.59,52.59,10
20190701|2018-11-29 12:00,29,52.69,52.96,52.69,52.96,21
20190701|2018-11-29 12:30,29,52.72,52.72,52.69,52.69,4
20190701|2018-11-29 13:00,29,52.82,52.82,52.18,52.19,36
20190701|2018-11-29 13:30,29,52.42,52.42,52.42,52.42,1
20190701|2018-11-29 14:00,29,52.18,52.25,52.18,52.25,11
20190701|2018-11-30 03:00,30,52.05,52.05,52.05,52.05,1
20190701|2018-11-30 03:30,30,52,52,51.79,51.79,8
20190701|2018-11-30 04:00,30,51.69,51.69,51.41,51.41,76
20190701|2018-11-30 05:00,30,51.64,51.64,51.64,51.64,1
20190701|2018-11-30 05:30,30,51.49,51.49,51.39,51.41,34
20190701|2018-11-30 06:00,30,51.41,51.45,51.29,51.45,25
20190701|2018-11-30 06:30,30,51.59,51.59,51.59,51.59,1
20190701|2018-11-30 07:00,30,51.67,51.67,51.32,51.32,4
20190701|2018-11-30 07:30,30,51.61,51.61,51.6,51.6,2
20190701|2018-11-30 08:00,30,51.23,51.25,50.92,51.16,42
20190701|2018-11-30 08:30,30,51.06,51.06,50.78,50.78,17
20190701|2018-11-30 09:00,30,50.8,51.02,50.8,51.02,3
20190701|2018-11-30 09:30,30,51.19,51.27,51.12,51.12,8
20190701|2018-11-30 10:00,30,51.2,51.2,50.99,50.99,14
20190701|2018-11-30 10:30,30,51.32,52.26,51.32,52.26,163
20190701|2018-11-30 11:00,30,52.26,52.33,51.96,52.04,37
20190701|2018-11-30 11:30,30,52.02,52.02,51.81,51.81,6
20190701|2018-11-30 12:00,30,51.75,51.75,51.64,51.64,2
20190701|2018-11-30 12:30,30,52.05,52.14,51.81,51.81,25
20190701|2018-11-30 13:00,30,52.08,52.08,51.51,51.53,40
20190701|2018-11-30 13:30,30,51.51,51.51,51.28,51.28,27
20190701|2018-11-30 14:30,30,51.21,51.22,51.21,51.21,4
20190701|2018-12-02 17:00,3,52.85,52.9,52.85,52.9,6
20190701|2018-12-02 17:30,3,52.87,52.95,52.87,52.95,2
20190701|2018-12-03 01:30,3,54.21,54.21,54.21,54.21,2
20190701|2018-12-03 02:00,3,54.16,54.16,54.16,54.16,1
20190701|2018-12-03 02:30,3,53.98,53.98,53.97,53.97,2
20190701|2018-12-03 03:00,3,53.9,53.9,53.6,53.6,5
20190701|2018-12-03 03:30,3,53.88,54.04,53.88,53.93,45
20190701|2018-12-03 04:30,3,53.71,53.9,53.71,53.9,2
20190701|2018-12-03 05:30,3,53.68,53.86,53.68,53.86,8
20190701|2018-12-03 06:00,3,53.63,53.63,53.63,53.63,1
20190701|2018-12-03 06:30,3,53.55,53.55,53.51,53.51,2
20190701|2018-12-03 07:00,3,53.52,53.75,53.48,53.7,30
20190701|2018-12-03 07:30,3,53.8,53.97,53.8,53.96,6
20190701|2018-12-03 08:00,3,53.78,53.94,53.75,53.94,39
20190701|2018-12-03 08:30,3,53.73,53.73,53.73,53.73,1
20190701|2018-12-03 09:00,3,53.54,53.54,53.54,53.54,20
20190701|2018-12-03 09:30,3,53.63,53.63,53.63,53.63,3
20190701|2018-12-03 10:00,3,53.19,53.28,53.05,53.28,40
20190701|2018-12-03 10:30,3,53.28,53.28,52.9,52.98,29
20190701|2018-12-03 11:00,3,53.18,53.26,53.18,53.18,19
20190701|2018-12-03 11:30,3,53.22,53.27,53.16,53.27,4
20190701|2018-12-03 12:00,3,53.33,53.59,53.33,53.59,6
20190701|2018-12-04 03:00,4,55,55,55,55,1
20190701|2018-12-04 03:30,4,55,55.13,55,55.13,5
20190701|2018-12-04 04:30,4,55.59,55.59,55.54,55.54,2
20190701|2018-12-04 05:30,4,55.13,55.13,55.13,55.13,1
20190701|2018-12-04 07:00,4,55.12,55.12,55.04,55.07,11
20190701|2018-12-04 07:30,4,54.97,54.97,54.97,54.97,4
20190701|2018-12-04 08:00,4,54.51,54.51,54.46,54.46,11
20190701|2018-12-04 08:30,4,54.38,54.51,54.31,54.31,12
20190701|2018-12-04 09:00,4,54.75,54.75,54.66,54.66,2
20190701|2018-12-04 09:30,4,54.66,54.66,54.46,54.53,8
20190701|2018-12-04 10:00,4,54.48,54.51,54.31,54.32,108
20190701|2018-12-04 10:30,4,54.14,54.14,54.14,54.14,3
20190701|2018-12-04 11:00,4,54.25,54.25,54.25,54.25,1
20190701|2018-12-04 12:30,4,54.13,54.2,54.13,54.2,2
20190701|2018-12-04 13:00,4,54.48,54.48,54.48,54.48,4
20190701|2018-12-04 14:30,4,54.03,54.03,54.03,54.03,1
20190701|2018-12-04 15:00,4,54.05,54.05,54.05,54.05,1
20190701|2018-12-04 15:30,4,53.82,53.82,53.77,53.82,18
20190701|2018-12-05 00:00,5,53.72,53.72,53.72,53.72,2
20190701|2018-12-05 00:30,5,53.7,53.7,53.69,53.69,3
20190701|2018-12-05 02:30,5,53.76,53.76,53.76,53.76,5
20190701|2018-12-05 03:00,5,53.93,53.93,53.93,53.93,19
20190701|2018-12-05 04:00,5,54.35,54.35,54.35,54.35,5
20190701|2018-12-05 05:00,5,54.54,54.54,54.54,54.54,1
20190701|2018-12-05 07:00,5,54.7,54.7,54.7,54.7,1
20190701|2018-12-05 08:00,5,54.56,54.56,54.56,54.56,1
20190701|2018-12-05 08:30,5,54.85,55,54.79,55,50
20190701|2018-12-05 09:00,5,55,55.03,54.94,55.03,87
20190701|2018-12-05 09:30,5,55.11,55.5,55.1,55.37,143
20190701|2018-12-05 10:00,5,55.6,55.61,54.7,54.7,161
20190701|2018-12-05 10:30,5,54.71,54.85,54.63,54.85,46
20190701|2018-12-05 11:00,5,54.69,54.69,54.69,54.69,1
20190701|2018-12-05 12:00,5,55.02,55.02,55.02,55.02,1
20190701|2018-12-05 12:30,5,54.91,54.92,54.91,54.92,27
20190701|2018-12-05 13:00,5,54.35,54.42,54.11,54.42,20
20190701|2018-12-05 13:30,5,54.29,54.35,54.29,54.35,320
20190701|2018-12-05 14:00,5,54.32,54.35,54.32,54.35,29
20190701|2018-12-05 14:30,5,54.35,54.35,54.35,54.35,66
20190701|2018-12-05 15:00,5,54.35,54.35,54.06,54.06,82
20190701|2018-12-05 15:30,5,54.06,54.06,54.06,54.06,2
20190701|2018-12-05 16:00,5,54.19,54.19,54.19,54.19,1
20190701|2018-12-05 21:30,6,53.82,53.82,53.42,53.42,2
20190701|2018-12-06 01:30,6,54.39,54.39,54.36,54.36,8
20190701|2018-12-06 02:00,6,53.9,53.9,53.9,53.9,1
20190701|2018-12-06 02:30,6,53.8,53.81,53.8,53.81,7
20190701|2018-12-06 03:00,6,53.57,53.57,53.09,53.27,12
20190701|2018-12-06 03:30,6,53.13,53.24,52.55,52.55,24
20190701|2018-12-06 04:00,6,52.48,52.53,52.14,52.16,22
20190701|2018-12-06 04:30,6,51.77,51.77,51.6,51.77,15
20190701|2018-12-06 05:00,6,52.39,52.66,52.39,52.64,58
20190701|2018-12-06 05:30,6,52.78,52.98,52.78,52.98,40
20190701|2018-12-06 06:30,6,52.09,52.09,52.06,52.06,3
20190701|2018-12-06 07:00,6,52.88,52.88,52.76,52.76,7
20190701|2018-12-06 07:30,6,52.55,52.63,52.45,52.6,6
20190701|2018-12-06 08:00,6,52.58,52.83,52.58,52.83,2
20190701|2018-12-06 08:30,6,53.19,53.26,53.19,53.26,8
20190701|2018-12-06 09:00,6,53.07,53.07,52.16,52.31,53
20190701|2018-12-06 09:30,6,52.31,52.33,52.13,52.28,21
20190701|2018-12-06 10:00,6,52.23,52.7,51.85,51.85,55
20190701|2018-12-06 10:30,6,51.76,52.88,51.66,52.22,56
20190701|2018-12-06 11:00,6,52.52,52.56,52.42,52.56,11
20190701|2018-12-06 11:30,6,52.69,52.69,52.56,52.58,6
20190701|2018-12-06 12:30,6,52.86,52.86,52.86,52.86,25
20190701|2018-12-06 13:00,6,52.91,53.05,52.68,53.01,8
20190701|2018-12-06 13:30,6,53.17,53.17,53.16,53.16,107
20190701|2018-12-06 14:00,6,53.13,53.15,53.13,53.15,94
20190701|2018-12-06 14:30,6,53.15,53.17,53.14,53.17,433
20190701|2018-12-06 15:00,6,53.17,53.17,53.17,53.17,86
20190701|2018-12-06 15:30,6,53.17,53.17,53.17,53.17,141
20190701|2018-12-07 01:00,7,52.49,52.49,52.49,52.49,2
20190701|2018-12-07 02:30,7,53.04,53.04,53.04,53.04,20
20190701|2018-12-07 03:00,7,52.8,52.8,52.59,52.59,22
20190701|2018-12-07 03:30,7,52.5,52.5,52.21,52.21,43
20190701|2018-12-07 04:00,7,52.73,52.73,52.64,52.64,32
20190701|2018-12-07 04:30,7,52.81,53.07,52.81,53.07,16
20190701|2018-12-07 05:00,7,53.11,53.26,52.93,52.93,7
20190701|2018-12-07 05:30,7,52.94,52.94,52.86,52.86,5
20190701|2018-12-07 06:00,7,53.28,53.47,53.28,53.36,9
20190701|2018-12-07 07:00,7,53.14,54,53.14,53.85,216
20190701|2018-12-07 07:30,7,54.18,55.55,54.16,55.55,321
20190701|2018-12-07 08:00,7,55.22,55.22,54.88,55,157
20190701|2018-12-07 08:30,7,55.03,55.35,55.03,55.13,4
20190701|2018-12-07 09:00,7,54.92,55.18,54.86,55.18,58
20190701|2018-12-07 09:30,7,55.23,55.54,55.14,55.2,94
20190701|2018-12-07 10:00,7,55.4,55.4,54.85,54.85,62
20190701|2018-12-07 10:30,7,54.97,54.98,54.97,54.97,5
20190701|2018-12-07 11:00,7,55,55.01,54.98,55.01,41
20190701|2018-12-07 11:30,7,55.03,55.03,55.03,55.03,1
20190701|2018-12-07 12:30,7,54.8,54.8,54.05,54.44,86
20190701|2018-12-07 13:00,7,53.9,54.18,53.9,54.18,17
20190701|2018-12-07 13:30,7,53.76,53.76,53.76,53.76,1
20190701|2018-12-07 14:30,7,53.88,53.88,53.88,53.88,2
20190701|2018-12-07 15:30,7,53.7,53.7,53.65,53.65,114
20190701|2018-12-09 17:00,10,53.95,53.95,53.95,53.95,1
20190701|2018-12-10 01:30,10,54,54.05,54,54.05,3
20190701|2018-12-10 02:00,10,53.95,54.05,53.88,53.88,17
20190701|2018-12-10 02:30,10,53.98,54.06,53.98,54.06,2
20190701|2018-12-10 03:00,10,53.97,53.98,53.86,53.92,26
20190701|2018-12-10 03:30,10,53.83,53.83,53.58,53.58,19
20190701|2018-12-10 04:00,10,53.63,53.65,53.18,53.18,18
20190701|2018-12-10 04:30,10,53.09,53.1,53.09,53.1,40
20190701|2018-12-10 05:00,10,53.25,53.25,53.25,53.25,1
20190701|2018-12-10 08:00,10,52.86,52.86,52.86,52.86,7
20190701|2018-12-10 08:30,10,52.8,52.8,52.8,52.8,2
20190701|2018-12-10 09:00,10,53.26,53.26,53.26,53.26,1
20190701|2018-12-10 09:30,10,53.44,53.44,53.26,53.26,2
20190701|2018-12-10 10:00,10,53.18,53.18,52.95,52.95,9
20190701|2018-12-10 11:00,10,53.05,53.05,53.05,53.05,4
20190701|2018-12-10 12:00,10,53.01,53.03,53.01,53.03,13
20190701|2018-12-10 13:00,10,52.49,52.57,52.23,52.32,14
20190701|2018-12-10 13:30,10,52.22,52.22,52.22,52.22,1
20190701|2018-12-10 14:00,10,52.04,52.04,52.04,52.04,1
20190701|2018-12-10 14:30,10,52.21,52.21,52.21,52.21,7
20190701|2018-12-11 02:00,11,52.1,52.11,52.03,52.03,50
20190701|2018-12-11 03:00,11,52.3,52.3,52.3,52.3,35
20190701|2018-12-11 04:30,11,52.62,52.62,52.62,52.62,1
20190701|2018-12-11 05:30,11,52.82,52.82,52.82,52.82,24
20190701|2018-12-11 06:00,11,52.83,52.83,52.83,52.83,10
20190701|2018-12-11 07:00,11,52.84,52.84,52.84,52.84,1
20190701|2018-12-11 07:30,11,53.01,53.01,53.01,53.01,2
20190701|2018-12-11 08:00,11,53.15,53.15,53.1,53.1,6
20190701|2018-12-11 08:30,11,53.26,53.51,53.26,53.51,17
20190701|2018-12-11 09:00,11,53.44,53.44,53.28,53.28,3
20190701|2018-12-11 09:30,11,53.16,53.16,53.15,53.15,4
20190701|2018-12-11 10:00,11,53.23,53.37,53.23,53.37,3
20190701|2018-12-11 10:30,11,53.14,53.14,52.8,52.8,32
20190701|2018-12-11 11:00,11,52.72,52.72,52.72,52.72,18
20190701|2018-12-11 11:30,11,52.8,52.8,52.8,52.8,1
20190701|2018-12-11 12:30,11,52.7,52.7,52.7,52.7,4
20190701|2018-12-11 13:00,11,52.8,52.8,52.8,52.8,3
20190701|2018-12-11 14:00,11,52.83,52.84,52.83,52.83,5
20190701|2018-12-11 15:30,11,53.11,53.24,53.05,53.05,23
20190701|2018-12-12 00:30,12,53.41,53.41,53.41,53.41,1
20190701|2018-12-12 01:30,12,53.27,53.27,53.27,53.27,1
20190701|2018-12-12 02:30,12,53.18,53.2,53.18,53.18,36
20190701|2018-12-12 03:00,12,53.25,53.57,53.25,53.51,42
20190701|2018-12-12 03:30,12,53.68,53.83,53.68,53.83,31
20190701|2018-12-12 07:30,12,53.74,53.74,53.49,53.64,12
20190701|2018-12-12 08:00,12,53.85,53.87,53.51,53.51,7
20190701|2018-12-12 08:30,12,53.45,53.54,53.43,53.43,13
20190701|2018-12-12 09:00,12,53.3,53.4,53.1,53.37,83
20190701|2018-12-12 09:30,12,53.29,53.6,53.1,53.6,84
20190701|2018-12-12 10:00,12,53.64,53.77,53.64,53.75,159
20190701|2018-12-12 10:30,12,53.73,53.73,53.73,53.73,1
20190701|2018-12-12 11:00,12,53.49,53.49,53.28,53.36,29
20190701|2018-12-12 12:30,12,53.53,53.53,53.53,53.53,1
20190701|2018-12-12 13:00,12,53.1,53.1,52.85,52.85,22
20190701|2018-12-13 01:30,13,52.78,52.79,52.78,52.79,43
20190701|2018-12-13 02:00,13,52.79,52.79,52.53,52.53,12
20190701|2018-12-13 03:30,13,52.68,52.68,52.47,52.47,7
20190701|2018-12-13 04:00,13,52.48,52.48,52.38,52.42,18
20190701|2018-12-13 05:30,13,52.21,52.22,52.21,52.22,15
20190701|2018-12-13 06:30,13,52.16,52.16,52.16,52.16,20
20190701|2018-12-13 07:30,13,52.18,52.28,52.18,52.28,4
20190701|2018-12-13 08:00,13,52.28,52.28,52.28,52.28,1
20190701|2018-12-13 08:30,13,52.43,52.43,52.43,52.43,1
20190701|2018-12-13 09:00,13,52.65,53.1,52.65,53,147
20190701|2018-12-13 09:30,13,52.8,52.9,52.7,52.82,31
20190701|2018-12-13 10:00,13,52.81,53.08,52.77,53.08,5
20190701|2018-12-13 10:30,13,53.15,53.38,53.14,53.37,90
20190701|2018-12-13 11:00,13,53.42,53.57,53.24,53.27,75
20190701|2018-12-13 12:30,13,53.5,53.5,53.5,53.5,30
20190701|2018-12-13 13:00,13,53.49,54.1,53.47,54.1,32
20190701|2018-12-13 13:30,13,54.12,54.12,54.03,54.03,2
20190701|2018-12-13 14:00,13,54.08,54.5,54.08,54.5,78
20190701|2018-12-13 14:30,13,54.38,54.4,54.38,54.4,10
20190701|2018-12-13 15:00,13,54.56,54.56,54.52,54.52,10
20190701|2018-12-13 19:30,14,53.89,53.89,53.89,53.89,2
20190701|2018-12-14 04:00,14,54.09,54.09,54.03,54.03,5
20190701|2018-12-14 07:00,14,53.68,54.04,53.68,54.04,10
20190701|2018-12-14 07:30,14,53.95,54.07,53.95,54.05,9
20190701|2018-12-14 08:00,14,53.76,53.76,53.76,53.76,1
20190701|2018-12-14 08:30,14,53.48,53.48,53.48,53.48,4
20190701|2018-12-14 09:00,14,53.48,53.48,53.19,53.19,27
20190701|2018-12-14 09:30,14,53.22,53.22,53.12,53.12,10
20190701|2018-12-14 10:00,14,53.18,53.18,52.81,52.82,23
20190701|2018-12-14 10:30,14,52.77,52.78,52.72,52.72,10
20190701|2018-12-14 11:00,14,52.81,52.81,52.74,52.74,2
20190701|2018-12-14 11:30,14,52.72,52.83,52.72,52.83,3
20190701|2018-12-14 12:30,14,52.85,52.94,52.85,52.94,3
20190701|2018-12-14 13:00,14,52.77,53.09,52.59,53.08,923
20190701|2018-12-14 15:00,14,52.9,52.9,52.9,52.9,225
20190701|2018-12-14 15:30,14,52.9,52.9,52.9,52.9,242
20190701|2018-12-17 02:00,17,52.9,52.9,52.9,52.9,17
20190701|2018-12-17 02:30,17,52.93,52.94,52.93,52.94,29
20190701|2018-12-17 03:00,17,52.9,52.9,52.9,52.9,59
20190701|2018-12-17 03:30,17,52.9,52.9,52.9,52.9,241
20190701|2018-12-17 04:30,17,53.34,53.44,53.34,53.44,231
20190701|2018-12-17 05:00,17,53.4,53.4,53.4,53.4,45
20190701|2018-12-17 05:30,17,53.4,53.4,53.34,53.4,84
20190701|2018-12-17 06:00,17,53.52,53.52,53.52,53.52,3
20190701|2018-12-17 07:00,17,53.36,53.36,53.22,53.22,227
20190701|2018-12-17 07:30,17,53.02,53.02,52.99,53.02,55
20190701|2018-12-17 08:00,17,52.9,53.09,52.9,53.09,49
20190701|2018-12-17 08:30,17,52.9,52.92,52.8,52.9,385
20190701|2018-12-17 09:00,17,52.9,52.9,52.24,52.33,507
20190701|2018-12-17 09:30,17,52.35,52.7,52.26,52.7,10
20190701|2018-12-17 10:00,17,52.33,52.33,52.19,52.19,548
20190701|2018-12-17 10:30,17,52.19,52.23,52.01,52.23,118
20190701|2018-12-17 11:00,17,52.35,52.35,52.23,52.34,9
20190701|2018-12-17 11:30,17,52.31,52.46,52.31,52.46,23
20190701|2018-12-17 12:00,17,52.26,52.26,52.06,52.22,11
20190701|2018-12-17 12:30,17,52.05,52.17,52.01,52.17,52
20190701|2018-12-17 13:00,17,52.17,52.2,51.91,52.01,385
20190701|2018-12-17 13:30,17,51.79,51.79,51.29,51.49,43
20190701|2018-12-17 14:00,17,51.49,51.49,51.49,51.49,3
20190701|2018-12-17 15:30,17,51.11,51.11,51.11,51.11,10
20190701|2018-12-17 16:00,17,51.14,51.14,51.09,51.09,10
20190701|2018-12-17 16:30,17,51.07,51.07,51.05,51.06,161
20190701|2018-12-17 19:00,18,51.35,51.35,51.35,51.35,10
20190701|2018-12-17 21:00,18,51.36,51.37,51.36,51.37,12
20190701|2018-12-17 23:00,18,51.14,51.14,51.14,51.14,1
20190701|2018-12-17 23:30,18,51.17,51.18,50.68,50.94,16
20190701|2018-12-18 00:30,18,51.04,51.04,51.03,51.03,3
20190701|2018-12-18 01:00,18,51.19,51.19,51.19,51.19,4
20190701|2018-12-18 02:00,18,50.99,51.01,50.93,50.94,5
20190701|2018-12-18 02:30,18,51.12,51.12,51.12,51.12,1
20190701|2018-12-18 03:00,18,50.05,50.09,49.95,50.09,75
20190701|2018-12-18 03:30,18,50.26,50.39,50.16,50.39,31
20190701|2018-12-18 04:00,18,50.29,50.4,50.29,50.4,5
20190701|2018-12-18 04:30,18,50.46,50.46,50.46,50.46,1
20190701|2018-12-18 05:30,18,50.52,50.52,50.52,50.52,26
20190701|2018-12-18 06:00,18,50.32,50.36,50.32,50.35,61
20190701|2018-12-18 06:30,18,50.45,50.7,50.45,50.7,29
20190701|2018-12-18 07:00,18,50.72,50.72,50.72,50.72,1
20190701|2018-12-18 07:30,18,50.68,50.68,50.68,50.68,1
20190701|2018-12-18 08:00,18,51.1,51.25,51.1,51.24,31
20190701|2018-12-18 08:30,18,50.46,50.61,50.43,50.46,18
20190701|2018-12-18 09:00,18,50.46,50.87,50.46,50.86,42
20190701|2018-12-18 09:30,18,50.87,50.87,49.82,49.82,155
20190701|2018-12-18 10:00,18,49.85,49.95,49.32,49.32,61
20190701|2018-12-18 10:30,18,49.24,49.41,49.21,49.34,83
20190701|2018-12-18 11:00,18,49.42,49.42,49.42,49.42,1
20190701|2018-12-18 12:00,18,49.61,49.61,49.61,49.61,1
20190701|2018-12-18 12:30,18,49.55,49.55,49.04,49.13,71
20190701|2018-12-18 13:00,18,49.24,49.34,48.26,48.26,49
20190701|2018-12-18 13:30,18,48.45,48.56,47.96,47.96,15
20190701|2018-12-18 14:30,18,48.36,48.37,48.26,48.31,11
20190701|2018-12-18 15:00,18,48.23,48.23,48.23,48.23,1
20190701|2018-12-18 15:30,18,48.06,48.25,47.95,47.95,3
20190701|2018-12-18 22:00,19,48.5,48.5,48.5,48.5,1
20190701|2018-12-19 00:30,19,48.64,48.64,48.62,48.62,16
20190701|2018-12-19 01:00,19,48.51,48.51,48.49,48.49,2
20190701|2018-12-19 01:30,19,48.48,48.48,48.48,48.48,1
20190701|2018-12-19 02:00,19,48.56,48.64,48.5,48.64,121
20190701|2018-12-19 02:30,19,48.61,48.61,48.55,48.55,2
20190701|2018-12-19 03:00,19,48.4,48.6,48.29,48.6,124
20190701|2018-12-19 03:30,19,48.65,48.75,48.65,48.69,10
20190701|2018-12-19 04:00,19,48.62,48.84,48.61,48.66,31
20190701|2018-12-19 04:30,19,48.58,48.58,48.42,48.42,10
20190701|2018-12-19 05:00,19,48.54,48.54,48.53,48.53,8
20190701|2018-12-19 05:30,19,48.3,48.32,48.29,48.32,10
20190701|2018-12-19 06:00,19,48.76,48.78,48.74,48.78,11
20190701|2018-12-19 06:30,19,48.76,48.88,48.76,48.86,32
20190701|2018-12-19 07:30,19,48.53,48.53,48.53,48.53,1
20190701|2018-12-19 08:00,19,48.77,49.08,48.77,49.01,122
20190701|2018-12-19 08:30,19,48.96,49.17,48.95,49.08,66
20190701|2018-12-19 09:00,19,49.14,49.4,49.14,49.37,40
20190701|2018-12-19 09:30,19,49.49,49.94,49.45,49.94,158
20190701|2018-12-19 10:00,19,49.83,49.83,49.54,49.54,40
20190701|2018-12-19 11:00,19,49.76,49.8,49.75,49.79,639
20190701|2018-12-19 11:30,19,49.79,49.97,49.56,49.56,396
20190701|2018-12-19 12:00,19,49.6,49.63,49.27,49.27,26
20190701|2018-12-19 12:30,19,49.32,49.32,49.23,49.23,4
20190701|2018-12-19 13:00,19,48.92,49.96,48.8,49.96,169
20190701|2018-12-19 13:30,19,49.73,49.74,49.05,49.05,281
20190701|2018-12-19 14:00,19,49.16,49.25,49.16,49.22,51
20190701|2018-12-19 15:30,19,49.15,49.15,49.15,49.15,1
20190701|2018-12-19 16:30,19,49.07,49.07,49.03,49.03,50
20190701|2018-12-19 17:00,19,49.04,49.04,49.04,49.04,1
20190701|2018-12-19 19:30,20,49.21,49.21,49.2,49.2,8
20190701|2018-12-19 22:30,20,48.89,48.89,48.89,48.89,5
20190701|2018-12-19 23:00,20,49.01,49.01,49.01,49.01,6
20190701|2018-12-20 02:00,20,48.46,48.46,48.46,48.46,1
20190701|2018-12-20 02:30,20,48.46,48.5,48.25,48.25,146
20190701|2018-12-20 03:00,20,48.12,48.16,47.52,48.15,464
20190701|2018-12-20 03:30,20,48.21,48.37,48.19,48.37,30
20190701|2018-12-20 04:30,20,47.94,47.94,47.94,47.94,9
20190701|2018-12-20 05:30,20,48.49,48.49,48.24,48.24,221
20190701|2018-12-20 06:00,20,48.49,48.64,48.44,48.44,25
20190701|2018-12-20 06:30,20,48.44,48.44,48.38,48.4,114
20190701|2018-12-20 07:00,20,48.34,48.34,48.34,48.34,15
20190701|2018-12-20 07:30,20,48.6,48.63,48.37,48.37,156
20190701|2018-12-20 08:00,20,48.28,48.59,48.26,48.26,57
20190701|2018-12-20 08:30,20,48.45,48.67,48.31,48.67,24
20190701|2018-12-20 09:00,20,48.54,48.95,48.42,48.57,69
20190701|2018-12-20 09:30,20,48.33,48.33,48.24,48.24,2
20190701|2018-12-20 10:00,20,48.13,48.37,47.7,47.7,189
20190701|2018-12-20 10:30,20,47.74,48.12,47.55,48.02,347
20190701|2018-12-20 11:00,20,47.98,48.34,47.91,48.34,19
20190701|2018-12-20 11:30,20,48.17,48.17,47.85,47.93,12
20190701|2018-12-20 12:00,20,47.85,47.85,47.85,47.85,2
20190701|2018-12-20 12:30,20,47.94,48.09,47.94,47.98,4
20190701|2018-12-20 13:00,20,47.84,47.84,47.58,47.58,568
20190701|2018-12-20 13:30,20,47.58,47.81,47.58,47.81,11
20190701|2018-12-20 14:00,20,47.6,47.6,47.6,47.6,10
20190701|2018-12-20 14:30,20,47.79,47.8,47.74,47.74,14
20190701|2018-12-20 15:30,20,47.85,47.85,47.8,47.8,2
20190701|2018-12-20 16:00,20,47.84,47.84,47.84,47.84,10
20190701|2018-12-20 22:00,21,47.93,47.93,47.93,47.93,2
20190701|2018-12-21 00:30,21,47.76,47.76,47.76,47.76,1
20190701|2018-12-21 01:00,21,47.97,47.97,47.92,47.92,81
20190701|2018-12-21 01:30,21,47.96,47.96,47.96,47.96,1
20190701|2018-12-21 02:00,21,47.96,48,47.83,47.85,298
20190701|2018-12-21 02:30,21,47.92,47.92,47.73,47.79,153
20190701|2018-12-21 03:00,21,47.51,47.82,47.51,47.82,88
20190701|2018-12-21 03:30,21,47.73,47.73,47.51,47.54,245
20190701|2018-12-21 04:00,21,47.61,47.61,47.29,47.35,988
20190701|2018-12-21 04:30,21,47.4,47.4,47.28,47.3,601
20190701|2018-12-21 05:00,21,47.24,47.24,47.09,47.2,29
20190701|2018-12-21 05:30,21,47.24,47.24,47.07,47.07,207
20190701|2018-12-21 06:00,21,47.07,47.07,46.85,46.85,1029
20190701|2018-12-21 07:00,21,46.95,46.95,46.95,46.95,1
20190701|2018-12-21 07:30,21,47.09,47.09,47.09,47.09,1
20190701|2018-12-21 08:00,21,47.19,47.27,47.19,47.2,15
20190701|2018-12-21 08:30,21,47.05,47.05,46.97,46.97,20
20190701|2018-12-21 09:00,21,47.13,47.69,47.13,47.69,1028
20190701|2018-12-21 09:30,21,47.69,47.7,47.69,47.7,335
20190701|2018-12-21 10:00,21,47.69,47.69,47.29,47.69,34
20190701|2018-12-21 10:30,21,47.69,47.76,47.69,47.71,737
20190701|2018-12-21 11:00,21,47.22,47.22,47.22,47.22,15
20190701|2018-12-21 11:30,21,47.7,47.71,47.58,47.58,78
20190701|2018-12-21 12:00,21,47.39,47.71,47.38,47.71,232
20190701|2018-12-21 12:30,21,47.71,47.71,47.71,47.71,127
20190701|2018-12-21 13:00,21,47.47,47.5,47.08,47.41,23
20190701|2018-12-21 13:30,21,46.98,47.17,46.98,47.07,73
20190701|2018-12-21 14:00,21,47.21,47.21,47.21,47.21,3
20190701|2018-12-21 16:00,21,46.87,46.97,46.83,46.97,23
20190701|2018-12-23 22:00,24,47.62,47.62,47.6,47.6,15
20190701|2018-12-23 23:00,24,47.66,47.66,47.66,47.66,1
20190701|2018-12-24 03:00,24,47.12,47.12,47.11,47.11,4
20190701|2018-12-24 03:30,24,47.02,47.02,47.02,47.02,15
20190701|2018-12-24 05:00,24,47.11,47.11,47.11,47.11,1
20190701|2018-12-24 06:00,24,46.95,46.95,46.5,46.5,51
20190701|2018-12-24 07:00,24,46.61,46.62,46.61,46.62,30
20190701|2018-12-24 07:30,24,46.55,46.55,46.55,46.55,2
20190701|2018-12-24 08:00,24,46.72,46.72,46.72,46.72,1
20190701|2018-12-24 08:30,24,46.75,46.75,46.42,46.44,30
20190701|2018-12-24 09:00,24,46.32,46.32,46.32,46.32,7
20190701|2018-12-24 09:30,24,46.53,46.54,46.38,46.38,7
20190701|2018-12-24 10:00,24,46.32,46.33,45.92,45.92,33
20190701|2018-12-24 11:30,24,46.14,46.14,45.73,45.73,19
20190701|2018-12-24 12:00,24,45.63,45.63,44.64,44.65,155
20190701|2018-12-24 12:30,24,44.25,44.37,43.96,43.96,43
20190701|2018-12-25 19:00,26,44.63,44.63,44.63,44.63,1
20190701|2018-12-25 21:30,26,44.43,44.43,44.43,44.43,1
20190701|2018-12-26 00:30,26,44.4,44.4,44.4,44.4,2
20190701|2018-12-26 02:00,26,44.41,44.55,44.41,44.46,19
20190701|2018-12-26 02:30,26,44.6,44.63,44.6,44.63,16
20190701|2018-12-26 03:00,26,44.93,44.93,44.92,44.92,10
20190701|2018-12-26 03:30,26,44.92,44.93,44.78,44.81,72
20190701|2018-12-26 04:30,26,44.9,44.9,44.9,44.9,1
20190701|2018-12-26 05:00,26,44.82,44.87,44.79,44.85,81
20190701|2018-12-26 06:00,26,45.06,45.06,45.06,45.06,11
20190701|2018-12-26 06:30,26,45.02,45.02,44.8,44.8,49
20190701|2018-12-26 07:00,26,44.82,44.85,44.5,44.51,109
20190701|2018-12-26 07:30,26,44.51,44.66,44.49,44.66,46
20190701|2018-12-26 08:00,26,44.9,45.27,44.9,45.27,80
20190701|2018-12-26 08:30,26,45.39,45.86,45.33,45.44,107
20190701|2018-12-26 09:00,26,45.42,45.7,45.42,45.7,35
20190701|2018-12-26 09:30,26,45.65,45.96,45.65,45.74,26
20190701|2018-12-26 10:00,26,45.72,46.56,45.72,46.56,62
20190701|2018-12-26 10:30,26,46.66,46.7,46.58,46.7,34
20190701|2018-12-26 11:00,26,46.81,47.38,46.81,47.28,134
20190701|2018-12-26 11:30,26,46.96,47.38,46.96,47.38,21
20190701|2018-12-26 12:00,26,47.23,47.23,47.23,47.23,9
20190701|2018-12-26 12:30,26,47.25,47.32,47.25,47.32,12
20190701|2018-12-26 13:00,26,47.43,48.13,47.3,48.04,200
20190701|2018-12-26 13:30,26,47.85,48.1,47.85,48.1,64
20190701|2018-12-26 14:00,26,48.17,48.17,48.17,48.17,3
20190701|2018-12-26 20:00,27,47.74,47.74,47.74,47.74,1
20190701|2018-12-26 22:30,27,47.86,47.86,47.86,47.86,12
20190701|2018-12-26 23:30,27,48,48,48,48,6
20190701|2018-12-27 01:00,27,47.43,47.43,47.43,47.43,1
20190701|2018-12-27 01:30,27,47.45,47.45,47.45,47.45,1
20190701|2018-12-27 02:30,27,47.4,47.45,47.4,47.45,10
20190701|2018-12-27 03:00,27,47.21,47.21,46.92,46.93,18
20190701|2018-12-27 03:30,27,46.85,46.86,46.64,46.7,87
20190701|2018-12-27 04:00,27,46.9,46.96,46.9,46.96,22
20190701|2018-12-27 04:30,27,47.16,47.3,47.09,47.3,20
20190701|2018-12-27 05:00,27,47.27,47.34,47.18,47.34,10
20190701|2018-12-27 05:30,27,47.34,47.37,47.2,47.2,200
20190701|2018-12-27 06:00,27,47.19,47.19,47.02,47.08,151
20190701|2018-12-27 06:30,27,47.34,47.36,47.34,47.36,3
20190701|2018-12-27 07:00,27,46.88,47.31,46.88,47.25,113
20190701|2018-12-27 07:30,27,47.47,47.48,47.3,47.3,155
20190701|2018-12-27 08:00,27,47.11,47.11,47.11,47.11,50
20190701|2018-12-27 08:30,27,47.14,47.15,47.05,47.05,100
20190701|2018-12-27 09:00,27,47.25,47.25,46.86,47,129
20190701|2018-12-27 09:30,27,46.96,47.39,46.91,47.39,65
20190701|2018-12-27 10:00,27,47,47,46.42,46.95,171
20190701|2018-12-27 10:30,27,46.87,46.92,46.71,46.92,46
20190701|2018-12-27 11:00,27,46.78,46.78,46.57,46.57,7
20190701|2018-12-27 11:30,27,46.66,47.11,46.66,47.06,271
20190701|2018-12-27 12:00,27,46.95,46.95,46.89,46.89,151
20190701|2018-12-27 12:30,27,46.73,46.73,46.67,46.67,99
20190701|2018-12-27 13:00,27,46.59,46.66,46.43,46.43,66
20190701|2018-12-27 13:30,27,46.48,46.48,46.47,46.47,3
20190701|2018-12-27 14:30,27,47.15,47.3,47.06,47.3,14
20190701|2018-12-27 15:00,27,47.44,47.44,47.44,47.44,1
20190701|2018-12-27 15:30,27,47.09,47.09,47.09,47.09,1
20190701|2018-12-27 19:00,28,47.48,47.48,47.48,47.48,1
20190701|2018-12-28 00:30,28,47.35,47.35,47.35,47.35,1
20190701|2018-12-28 01:00,28,47.38,47.39,47.38,47.38,49
20190701|2018-12-28 01:30,28,47.38,47.38,47.3,47.3,53
20190701|2018-12-28 02:00,28,47.62,47.62,47.62,47.62,1
20190701|2018-12-28 04:00,28,47.21,47.61,47.21,47.61,60
20190701|2018-12-28 04:30,28,47.16,47.3,47.14,47.3,107
20190701|2018-12-28 05:00,28,47.3,47.3,47.13,47.16,72
20190701|2018-12-28 05:30,28,47.23,47.23,47.21,47.22,68
20190701|2018-12-28 06:00,28,46.95,46.95,46.1,46.1,520
20190701|2018-12-28 06:30,28,46.15,46.64,46.14,46.64,160
20190701|2018-12-28 07:00,28,46.71,46.73,46.71,46.73,14
20190701|2018-12-28 07:30,28,46.69,46.89,46.69,46.89,19
20190701|2018-12-28 08:00,28,47.07,47.07,46.79,46.79,29
20190701|2018-12-28 09:00,28,46.68,46.68,46.37,46.37,15
20190701|2018-12-28 09:30,28,46.32,46.39,46.23,46.23,35
20190701|2018-12-28 10:00,28,46.31,46.42,46.29,46.42,13
20190701|2018-12-28 10:30,28,46.62,47.3,46.62,46.99,161
20190701|2018-12-28 11:00,28,46.78,46.78,46.73,46.76,111
20190701|2018-12-28 11:30,28,46.97,47.08,46.97,47.08,18
20190701|2018-12-28 12:30,28,46.95,46.95,46.75,46.81,5
20190701|2018-12-28 13:00,28,47.01,47.01,46.84,46.93,4
20190701|2018-12-28 13:30,28,46.98,47.02,46.97,46.97,103
20190701|2018-12-28 15:00,28,46.78,46.78,46.78,46.78,1
20190701|2018-12-30 22:30,31,47.47,47.47,47.47,47.47,20
20190701|2018-12-30 23:00,31,47.47,47.47,47.47,47.47,39
20190701|2018-12-30 23:30,31,47.47,47.47,47.47,47.47,141
20190701|2018-12-31 00:30,31,47.58,47.58,47.58,47.58,57
20190701|2018-12-31 01:00,31,47.58,47.71,47.58,47.71,143
20190701|2018-12-31 01:30,31,47.77,47.77,47.77,47.77,101
20190701|2018-12-31 02:00,31,47.89,47.89,47.89,47.89,1
20190701|2018-12-31 05:30,31,47.89,47.89,47.89,47.89,42
20190701|2018-12-31 06:00,31,47.89,48.09,47.88,47.88,135
20190701|2018-12-31 06:30,31,47.92,47.93,47.8,47.8,108
20190701|2018-12-31 07:30,31,47.68,47.68,47.52,47.58,30
20190701|2018-12-31 08:00,31,47.45,47.45,47.28,47.3,181
20190701|2018-12-31 08:30,31,47.29,47.43,47.14,47.14,141
20190701|2018-12-31 09:00,31,47.28,47.28,46.77,46.77,594
20190701|2018-12-31 09:30,31,46.72,46.72,46.72,46.72,1
20190701|2018-12-31 10:00,31,46.71,46.71,46.71,46.71,1
20190701|2018-12-31 10:30,31,47.09,47.19,47.09,47.19,18
20190701|2018-12-31 11:00,31,46.99,46.99,46.99,46.99,13
20190701|2018-12-31 11:30,31,47.14,47.16,47.14,47.16,24
20190701|2018-12-31 12:00,31,47.27,47.27,47.14,47.26,35
20190701|2018-12-31 12:30,31,47.26,47.41,47,47.41,66
20190701|2018-12-31 13:00,31,47.24,47.46,46.88,47.39,118
20190701|2018-12-31 13:30,31,47.61,47.65,47.61,47.65,13
20190701|2019-01-01 23:30,2,46.48,46.48,46.4,46.4,23
20190701|2019-01-02 00:30,2,46.78,46.78,46.7,46.7,25
20190701|2019-01-02 01:00,2,46.8,46.8,46.8,46.8,11
20190701|2019-01-02 02:00,2,46.69,46.69,46.45,46.46,91
20190701|2019-01-02 02:30,2,46.43,46.57,46.31,46.57,86
20190701|2019-01-02 03:00,2,46.6,46.6,46.6,46.6,1
20190701|2019-01-02 03:30,2,46.76,46.84,46.76,46.84,20
20190701|2019-01-02 04:00,2,46.89,46.89,46.79,46.88,6
20190701|2019-01-02 04:30,2,46.69,46.69,46.69,46.69,1
20190701|2019-01-02 06:30,2,46.94,47.02,46.78,46.8,15
20190701|2019-01-02 07:00,2,46.7,46.7,46.61,46.61,23
20190701|2019-01-02 07:30,2,46.56,46.56,46.56,46.56,1
20190701|2019-01-02 08:00,2,46.59,46.59,46.52,46.53,6
20190701|2019-01-02 08:30,2,46.45,46.85,46.44,46.85,17
20190701|2019-01-02 09:00,2,47.05,48.7,47.05,48.7,131
20190701|2019-01-02 09:30,2,48.8,48.86,48.68,48.86,31
20190701|2019-01-02 10:00,2,48.72,49.64,48.72,49.2,327
20190701|2019-01-02 10:30,2,49.08,49.1,48.65,48.97,204
20190701|2019-01-02 11:00,2,49.21,49.21,49.21,49.21,50
20190701|2019-01-02 11:30,2,49.18,49.18,49.18,49.18,9
20190701|2019-01-02 12:30,2,48.6,48.6,48.46,48.46,51
20190701|2019-01-02 13:00,2,48.4,48.69,48.29,48.69,30
20190701|2019-01-02 14:30,2,48.62,48.62,48.61,48.61,21
20190701|2019-01-02 19:00,3,47.52,47.91,47.52,47.91,2
20190701|2019-01-02 20:30,3,47.8,47.8,47.8,47.8,1
20190701|2019-01-02 22:00,3,47.66,47.67,47.66,47.67,31
20190701|2019-01-02 22:30,3,47.73,47.81,47.73,47.81,3
20190701|2019-01-02 23:30,3,47.64,47.64,47.64,47.64,2
20190701|2019-01-03 02:00,3,47.65,47.65,47.65,47.65,6
20190701|2019-01-03 02:30,3,47.7,47.81,47.7,47.81,4
20190701|2019-01-03 03:00,3,47.97,47.97,47.97,47.97,8
20190701|2019-01-03 04:00,3,48.09,48.09,48.02,48.03,17
20190701|2019-01-03 04:30,3,48.22,48.37,48.22,48.37,16
20190701|2019-01-03 05:00,3,48.49,48.64,48.45,48.64,34
20190701|2019-01-03 05:30,3,48.61,48.61,48.5,48.5,5
20190701|2019-01-03 06:00,3,48.72,48.73,48.69,48.69,17
20190701|2019-01-03 06:30,3,48.74,48.74,48.74,48.74,1
20190701|2019-01-03 07:00,3,48.96,49.23,48.96,49.23,341
20190701|2019-01-03 07:30,3,49.26,49.29,49.14,49.29,56
20190701|2019-01-03 08:00,3,49.28,49.42,49.28,49.42,2
20190701|2019-01-03 08:30,3,49.38,49.38,48.76,48.87,257
20190701|2019-01-03 09:00,3,48.82,48.82,48.35,48.59,192
20190701|2019-01-03 09:30,3,48.49,48.49,47.8,47.91,181
20190701|2019-01-03 10:00,3,48.2,48.49,48.13,48.3,57
20190701|2019-01-03 10:30,3,47.99,48.72,47.99,48.72,41
20190701|2019-01-03 11:00,3,48.8,48.8,48.8,48.8,30
20190701|2019-01-03 12:00,3,48.7,48.7,48.7,48.7,1
20190701|2019-01-03 13:00,3,48.79,49.08,48.79,49.08,2
20190701|2019-01-03 13:30,3,49.18,49.18,49.18,49.18,15
20190701|2019-01-03 15:30,3,48.68,48.68,48.68,48.68,1
20190701|2019-01-03 16:00,3,48.96,48.99,48.96,48.99,12
20190701|2019-01-03 16:30,3,48.99,48.99,48.96,48.96,17
20190701|2019-01-04 00:30,4,49.73,49.73,49.52,49.54,55
20190701|2019-01-04 01:00,4,49.61,49.61,49.61,49.61,1
20190701|2019-01-04 01:30,4,49.71,49.71,49.71,49.71,50
20190701|2019-01-04 02:00,4,49.85,50.08,49.79,49.79,358
20190701|2019-01-04 02:30,4,49.76,49.92,49.75,49.92,14
20190701|2019-01-04 03:00,4,49.87,50.12,49.87,49.91,61
20190701|2019-01-04 04:00,4,49.98,49.98,49.98,49.98,4
20190701|2019-01-04 04:30,4,50.04,50.1,49.94,49.94,32
20190701|2019-01-04 05:00,4,50.23,50.28,50.23,50.28,2
20190701|2019-01-04 06:00,4,50.11,50.11,50.11,50.11,50
20190701|2019-01-04 07:00,4,49.7,50.25,49.69,50.25,60
20190701|2019-01-04 07:30,4,50.16,50.36,49.99,50.36,6
20190701|2019-01-04 08:00,4,49.92,49.92,49.92,49.92,1
20190701|2019-01-04 08:30,4,50.22,50.88,50.22,50.63,171
20190701|2019-01-04 09:00,4,50.83,51.03,50.83,51.03,6
20190701|2019-01-04 09:30,4,51.01,51.01,51.01,51.01,1
20190701|2019-01-04 10:00,4,50.66,50.99,49.68,49.69,340
20190701|2019-01-04 10:30,4,50.11,50.15,50,50,22
20190701|2019-01-04 11:00,4,49.91,50.01,49.88,49.95,30
20190701|2019-01-04 11:30,4,49.93,49.93,49.93,49.93,1
20190701|2019-01-04 12:00,4,50.2,50.2,50.2,50.2,10
20190701|2019-01-04 12:30,4,49.9,49.9,49.9,49.9,10
20190701|2019-01-04 13:00,4,49.95,49.95,49.93,49.93,2
20190701|2019-01-04 13:30,4,50.04,50.04,50.01,50.01,2
20190701|2019-01-04 14:30,4,50.2,50.2,50.2,50.2,10
20190701|2019-01-07 00:00,7,50.65,50.65,50.65,50.65,100
20190701|2019-01-07 00:30,7,50.64,50.74,50.64,50.74,51
20190701|2019-01-07 01:30,7,50.85,50.85,50.85,50.85,50
20190701|2019-01-07 02:00,7,50.88,50.99,50.88,50.99,5
20190701|2019-01-07 02:30,7,50.96,50.96,50.96,50.96,50
20190701|2019-01-07 03:00,7,50.92,50.92,50.78,50.78,8
20190701|2019-01-07 03:30,7,50.73,50.98,50.73,50.98,12
20190701|2019-01-07 04:30,7,51.28,51.28,51.28,51.28,1
20190701|2019-01-07 05:30,7,51.12,51.12,51.12,51.12,50
20190701|2019-01-07 06:30,7,51.08,51.08,50.9,50.95,51
20190701|2019-01-07 07:00,7,51.09,51.11,51.09,51.11,6
20190701|2019-01-07 07:30,7,51.04,51.16,50.96,51.15,53
20190701|2019-01-07 08:00,7,51,51,50.45,50.63,115
20190701|2019-01-07 08:30,7,50.71,50.85,50.65,50.85,22
20190701|2019-01-07 09:00,7,51.1,51.35,51.09,51.25,61
20190701|2019-01-07 09:30,7,51.3,51.69,51.22,51.69,179
20190701|2019-01-07 10:00,7,51.32,51.32,51.32,51.32,25
20190701|2019-01-07 10:30,7,51.24,51.24,51.22,51.22,6
20190701|2019-01-07 11:00,7,51,51,50.88,50.88,2
20190701|2019-01-07 12:00,7,51.08,51.08,51.07,51.07,6
20190701|2019-01-07 12:30,7,50.93,50.93,50.85,50.85,17
20190701|2019-01-07 13:00,7,50.85,50.85,50.39,50.4,102
20190701|2019-01-07 13:30,7,50.54,50.54,50.54,50.54,19
20190701|2019-01-07 19:00,8,50.71,50.71,50.7,50.7,3
20190701|2019-01-08 00:00,8,50.4,50.4,50.4,50.4,10
20190701|2019-01-08 00:30,8,50.5,50.5,50.5,50.5,100
20190701|2019-01-08 01:00,8,50.55,50.55,50.55,50.55,50
20190701|2019-01-08 01:30,8,50.52,50.52,50.52,50.52,50
20190701|2019-01-08 02:00,8,50.57,50.57,50.57,50.57,1
20190701|2019-01-08 02:30,8,50.7,50.7,50.7,50.7,10
20190701|2019-01-08 03:00,8,50.72,51.02,50.72,50.99,14
20190701|2019-01-08 03:30,8,50.97,51,50.97,51,14
20190701|2019-01-08 04:30,8,51.23,51.23,51.16,51.16,5
20190701|2019-01-08 05:00,8,51.23,51.23,51.16,51.23,171
20190701|2019-01-08 05:30,8,51.23,51.34,51.23,51.32,73
20190701|2019-01-08 06:30,8,51,51,50.87,50.94,111
20190701|2019-01-08 07:00,8,51.08,51.08,51.08,51.08,1
20190701|2019-01-08 07:30,8,51.11,51.11,51.11,51.11,9
20190701|2019-01-08 08:00,8,51.32,51.37,51.13,51.22,174
20190701|2019-01-08 08:30,8,51.14,51.4,51.12,51.4,37
20190701|2019-01-08 09:00,8,51.48,51.48,51.01,51.09,135
20190701|2019-01-08 09:30,8,51,51.17,51,51.17,41
20190701|2019-01-08 10:00,8,51.1,51.35,51,51.35,74
20190701|2019-01-08 10:30,8,51.4,51.71,51.37,51.68,214
20190701|2019-01-08 11:00,8,51.8,51.8,51.57,51.57,32
20190701|2019-01-08 12:00,8,51.12,51.35,51.12,51.35,60
20190701|2019-01-08 12:30,8,51.52,51.67,51.52,51.67,34
20190701|2019-01-08 13:00,8,51.63,51.76,51.62,51.71,22
20190701|2019-01-08 13:30,8,51.65,51.65,51.51,51.51,9
20190701|2019-01-09 01:30,9,52.3,52.3,52.3,52.3,20
20190701|2019-01-09 02:30,9,52.31,52.31,52.31,52.31,1
20190701|2019-01-09 03:30,9,52.33,52.84,52.33,52.84,129
20190701|2019-01-09 04:00,9,52.84,52.84,52.81,52.84,45
20190701|2019-01-09 04:30,9,52.72,52.72,52.72,52.72,4
20190701|2019-01-09 05:00,9,52.71,52.71,52.66,52.68,9
20190701|2019-01-09 05:30,9,52.76,52.76,52.76,52.76,7
20190701|2019-01-09 06:30,9,52.76,52.76,52.76,52.76,3
20190701|2019-01-09 07:00,9,52.92,53.14,52.92,53.06,132
20190701|2019-01-09 07:30,9,53.2,53.21,53.12,53.18,116
20190701|2019-01-09 08:00,9,53.06,53.15,53.06,53.15,7
20190701|2019-01-09 08:30,9,53.2,53.3,53.2,53.2,72
20190701|2019-01-09 09:00,9,53.2,53.29,53.2,53.26,22
20190701|2019-01-09 09:30,9,53.04,53.06,52.6,52.85,581
20190701|2019-01-09 10:00,9,53,53.5,53,53.5,363
20190701|2019-01-09 10:30,9,53.5,54.4,53.5,54.13,615
20190701|2019-01-09 11:00,9,54.01,54.07,53.76,53.76,78
20190701|2019-01-09 11:30,9,53.86,53.91,53.7,53.85,114
20190701|2019-01-09 12:00,9,54.05,54.2,53.85,54.05,179
20190701|2019-01-09 12:30,9,54,54.32,54,54.28,67
20190701|2019-01-09 13:00,9,54.1,54.39,54,54.26,15
20190701|2019-01-09 13:30,9,54.15,54.17,54.13,54.13,41
20190701|2019-01-09 22:00,10,53.81,53.81,53.81,53.81,1
20190701|2019-01-10 01:00,10,53.61,53.61,53.61,53.61,40
20190701|2019-01-10 02:00,10,53.5,53.55,53.5,53.54,22
20190701|2019-01-10 02:30,10,53.53,53.57,53.53,53.57,5
20190701|2019-01-10 03:00,10,53.68,53.68,53.4,53.4,56
20190701|2019-01-10 03:30,10,53.44,53.44,53.44,53.44,2
20190701|2019-01-10 04:00,10,53.87,54.08,53.87,54.01,29
20190701|2019-01-10 04:30,10,54,54,53.75,53.75,11
20190701|2019-01-10 05:00,10,53.81,53.86,53.81,53.85,31
20190701|2019-01-10 06:00,10,53.98,53.98,53.98,53.98,30
20190701|2019-01-10 06:30,10,53.98,54.1,53.88,54.01,128
20190701|2019-01-10 07:00,10,54.1,54.13,54.1,54.13,62
20190701|2019-01-10 07:30,10,53.97,53.97,53.62,53.62,19
20190701|2019-01-10 08:00,10,53.62,53.81,53.62,53.8,263
20190701|2019-01-10 08:30,10,53.62,53.87,53.45,53.59,332
20190701|2019-01-10 09:00,10,53.72,53.91,53.72,53.85,560
20190701|2019-01-10 09:30,10,53.86,54.2,53.86,54.11,32
20190701|2019-01-10 10:00,10,54.29,54.55,54.29,54.35,93
20190701|2019-01-10 10:30,10,54.13,54.17,54.05,54.17,202
20190701|2019-01-10 11:00,10,54.19,54.2,54.19,54.2,2
20190701|2019-01-10 11:30,10,54.25,54.25,54.23,54.23,2
20190701|2019-01-10 12:00,10,54.2,54.21,54,54.21,81
20190701|2019-01-10 12:30,10,54.33,54.33,54.33,54.33,2
20190701|2019-01-10 13:00,10,54.33,54.58,54.32,54.58,116
20190701|2019-01-10 13:30,10,54.52,54.52,54.48,54.48,3
20190701|2019-01-10 14:00,10,54.46,54.46,54.46,54.46,5
20190701|2019-01-10 15:00,10,54.3,54.3,54.3,54.3,1
20190701|2019-01-10 15:30,10,54.27,54.27,54.27,54.27,1
20190701|2019-01-10 19:30,11,54.13,54.13,54.13,54.13,100
20190701|2019-01-10 22:30,11,54.33,54.33,54.33,54.33,10
20190701|2019-01-10 23:00,11,54.33,54.33,54.33,54.33,25
20190701|2019-01-10 23:30,11,54.45,54.45,54.44,54.44,3
20190701|2019-01-11 01:00,11,54.47,54.6,54.47,54.54,34
20190701|2019-01-11 01:30,11,54.52,54.52,54.47,54.5,27
20190701|2019-01-11 02:00,11,54.76,54.99,54.74,54.98,108
20190701|2019-01-11 02:30,11,54.87,54.87,54.87,54.87,1
20190701|2019-01-11 03:00,11,55.04,55.16,55.02,55.16,47
20190701|2019-01-11 03:30,11,55.08,55.08,54.99,54.99,62
20190701|2019-01-11 04:30,11,54.85,54.85,54.81,54.81,57
20190701|2019-01-11 05:30,11,54.72,54.72,54.72,54.72,50
20190701|2019-01-11 06:00,11,54.7,54.7,54.7,54.7,45
20190701|2019-01-11 06:30,11,54.65,54.68,54.65,54.67,13
20190701|2019-01-11 07:00,11,54.4,54.4,54,54.25,118
20190701|2019-01-11 07:30,11,54.3,54.3,53.71,53.85,72
20190701|2019-01-11 08:00,11,53.85,53.86,53.79,53.8,11
20190701|2019-01-11 08:30,11,53.73,53.73,53.1,53.4,183
20190701|2019-01-11 09:00,11,53.5,53.7,53.5,53.53,31
20190701|2019-01-11 09:30,11,53.8,54.05,53.8,54.05,98
20190701|2019-01-11 10:00,11,54.14,54.14,53.4,53.58,66
20190701|2019-01-11 11:00,11,53.72,53.72,53.72,53.72,1
20190701|2019-01-11 11:30,11,53.66,53.66,53.66,53.66,3
20190701|2019-01-11 12:00,11,53.52,53.52,53.12,53.29,65
20190701|2019-01-11 13:00,11,53.32,53.32,53.32,53.32,7
20190701|2019-01-11 13:30,11,53.51,53.52,53.51,53.52,11
20190701|2019-01-11 15:30,11,53.51,53.51,53.51,53.51,10
20190701|2019-01-11 16:00,11,53.51,53.51,53.51,53.51,5
20190701|2019-01-13 18:00,14,53.67,53.67,53.66,53.66,4
20190701|2019-01-13 21:00,14,52.98,52.98,52.95,52.95,5
20190701|2019-01-13 23:00,14,52.86,52.86,52.86,52.86,40
20190701|2019-01-13 23:30,14,52.8,52.8,52.8,52.8,30
20190701|2019-01-14 00:00,14,52.85,52.85,52.85,52.85,10
20190701|2019-01-14 00:30,14,52.6,52.6,52.6,52.6,20
20190701|2019-01-14 01:00,14,52.6,52.6,52.6,52.6,10
20190701|2019-01-14 02:30,14,52.5,52.5,52.5,52.5,30
20190701|2019-01-14 03:00,14,52.65,52.99,52.65,52.99,3
20190701|2019-01-14 04:00,14,52.4,52.4,52.4,52.4,30
20190701|2019-01-14 05:00,14,52.61,52.62,52.61,52.62,2
20190701|2019-01-14 05:30,14,52.79,52.79,52.7,52.7,4
20190701|2019-01-14 06:00,14,52.88,53,52.88,53,16
20190701|2019-01-14 06:30,14,52.98,52.98,52.98,52.98,16
20190701|2019-01-14 07:00,14,53.04,53.1,52.74,52.77,33
20190701|2019-01-14 07:30,14,52.86,52.86,52.6,52.6,12
20190701|2019-01-14 08:00,14,52.94,53.2,52.8,53.1,85
20190701|2019-01-14 08:30,14,53.1,53.21,53.07,53.07,23
20190701|2019-01-14 09:00,14,53.11,53.51,53.11,53.46,103
20190701|2019-01-14 09:30,14,53.33,53.35,53.26,53.29,9
20190701|2019-01-14 10:00,14,53.17,53.17,53,53,3
20190701|2019-01-14 11:00,14,53.01,53.05,53.01,53.05,4
20190701|2019-01-14 11:30,14,52.9,52.9,52.9,52.9,1
20190701|2019-01-14 13:00,14,52.78,52.78,52.18,52.3,91
20190701|2019-01-15 02:30,15,52.62,52.62,52.55,52.55,46
20190701|2019-01-15 03:00,15,52.45,52.52,52.41,52.52,5
20190701|2019-01-15 03:30,15,52.68,52.68,52.68,52.68,8
20190701|2019-01-15 04:00,15,52.55,52.55,52.55,52.55,1
20190701|2019-01-15 04:30,15,52.6,52.61,52.6,52.61,2
20190701|2019-01-15 05:00,15,52.96,53.14,52.96,53.14,14
20190701|2019-01-15 05:30,15,52.91,52.91,52.91,52.91,1
20190701|2019-01-15 06:00,15,52.83,52.88,52.83,52.88,3
20190701|2019-01-15 06:30,15,52.98,53.02,52.98,53.02,3
20190701|2019-01-15 07:00,15,53.07,53.12,53.03,53.03,49
20190701|2019-01-15 07:30,15,53,53.03,53,53.03,2
20190701|2019-01-15 08:00,15,53.23,53.25,53.2,53.2,20
20190701|2019-01-15 08:30,15,53.39,53.65,53.39,53.45,17
20190701|2019-01-15 09:00,15,53.49,53.49,53.37,53.37,11
20190701|2019-01-15 09:30,15,53.63,53.83,53.59,53.67,25
20190701|2019-01-15 10:00,15,53.42,53.42,53.37,53.37,4
20190701|2019-01-15 10:30,15,53.35,53.35,53.28,53.28,6
20190701|2019-01-15 11:00,15,53.44,53.47,53.44,53.47,2
20190701|2019-01-15 12:00,15,53.53,53.53,53.53,53.53,1
20190701|2019-01-15 12:30,15,53.65,53.65,53.65,53.65,1
20190701|2019-01-15 13:00,15,53.76,53.88,53.72,53.73,24
20190701|2019-01-15 13:30,15,53.56,53.56,53.5,53.55,55
20190701|2019-01-15 14:00,15,53.69,53.69,53.69,53.69,3
20190701|2019-01-15 15:30,15,53.66,53.7,53.66,53.7,3
20190701|2019-01-16 00:00,16,53.9,53.9,53.9,53.9,7
20190701|2019-01-16 01:00,16,53.9,53.9,53.9,53.9,1
20190701|2019-01-16 02:30,16,53.95,54.05,53.95,54.05,2
20190701|2019-01-16 03:00,16,54.05,54.05,53.85,53.85,7
20190701|2019-01-16 03:30,16,53.62,53.62,53.62,53.62,1
20190701|2019-01-16 04:30,16,53.65,53.65,53.55,53.55,9
20190701|2019-01-16 05:30,16,53.3,53.36,53.29,53.36,3
20190701|2019-01-16 06:00,16,53.39,53.39,53.32,53.32,28
20190701|2019-01-16 06:30,16,53.32,53.32,53.22,53.22,23
20190701|2019-01-16 07:00,16,53.23,53.23,53.18,53.23,32
20190701|2019-01-16 07:30,16,53.29,53.29,53.29,53.29,9
20190701|2019-01-16 08:00,16,53.47,53.67,53.47,53.67,14
20190701|2019-01-16 08:30,16,53.7,53.84,53.59,53.82,7
20190701|2019-01-16 09:00,16,53.82,53.87,53.82,53.87,10
20190701|2019-01-16 09:30,16,53.8,53.8,53.24,53.49,31
20190701|2019-01-16 10:00,16,53.23,53.83,53.07,53.83,39
20190701|2019-01-16 10:30,16,53.67,53.97,53.66,53.84,48
20190701|2019-01-16 12:00,16,53.62,53.62,53.62,53.62,3
20190701|2019-01-16 12:30,16,53.61,53.65,53.61,53.65,15
20190701|2019-01-16 13:00,16,53.76,54.11,53.7,54.06,28
20190701|2019-01-16 13:30,16,54.04,54.04,53.98,53.98,18
20190701|2019-01-16 14:00,16,54.23,54.23,54.23,54.23,1
20190701|2019-01-16 14:30,16,54.16,54.16,54.16,54.16,1
20190701|2019-01-16 19:30,17,53.64,53.64,53.64,53.64,1
20190701|2019-01-17 01:30,17,53.64,53.69,53.64,53.69,4
20190701|2019-01-17 02:00,17,53.6,53.6,53.6,53.6,1
20190701|2019-01-17 03:00,17,53.79,53.79,53.67,53.71,10
20190701|2019-01-17 03:30,17,53.55,53.55,53.39,53.39,16
20190701|2019-01-17 05:00,17,53.51,53.51,53.51,53.51,5
20190701|2019-01-17 05:30,17,53.4,53.41,53.3,53.39,87
20190701|2019-01-17 06:00,17,53.22,53.22,53.21,53.21,18
20190701|2019-01-17 06:30,17,53.07,53.08,53.04,53.05,13
20190701|2019-01-17 07:00,17,52.96,53.1,52.96,53.1,13
20190701|2019-01-17 07:30,17,53.1,53.23,53.1,53.23,4
20190701|2019-01-17 08:00,17,53.19,53.39,53.19,53.39,4
20190701|2019-01-17 08:30,17,53.46,53.6,53.45,53.6,12
20190701|2019-01-17 09:00,17,53.44,53.44,53.09,53.4,27
20190701|2019-01-17 09:30,17,53.45,53.45,52.98,53.08,50
20190701|2019-01-17 10:00,17,52.94,53.52,52.91,53.52,90
20190701|2019-01-17 10:30,17,53.42,53.42,53.42,53.42,1
20190701|2019-01-17 11:00,17,53.6,53.77,53.6,53.65,37
20190701|2019-01-17 11:30,17,53.79,53.79,53.63,53.63,2
20190701|2019-01-17 12:00,17,53.74,53.87,53.74,53.87,5
20190701|2019-01-17 12:30,17,53.73,53.73,53.73,53.73,2
20190701|2019-01-17 13:00,17,53.93,53.96,53.83,53.96,9
20190701|2019-01-17 13:30,17,53.87,54.27,53.86,54.05,81
20190701|2019-01-17 14:00,17,54.06,54.06,53.99,53.99,21
20190701|2019-01-17 15:00,17,53.92,53.92,53.92,53.92,3
20190701|2019-01-17 20:30,18,54.25,54.25,54.25,54.25,1
20190701|2019-01-18 00:00,18,54.47,54.47,54.47,54.47,12
20190701|2019-01-18 01:00,18,54.4,54.4,54.3,54.3,83
20190701|2019-01-18 02:00,18,54.4,54.4,54.3,54.3,29
20190701|2019-01-18 03:00,18,54.09,54.09,54.09,54.09,1
20190701|2019-01-18 03:30,18,54.26,54.28,54.26,54.28,2
20190701|2019-01-18 04:00,18,54.38,54.38,54.38,54.38,3
20190701|2019-01-18 04:30,18,54.6,54.6,54.56,54.56,2
20190701|2019-01-18 05:00,18,54.47,54.47,54.47,54.47,2
20190701|2019-01-18 05:30,18,54.49,54.6,54.49,54.6,43
20190701|2019-01-18 06:00,18,54.31,54.32,54.31,54.32,46
20190701|2019-01-18 06:30,18,54.26,54.26,54.26,54.26,4
20190701|2019-01-18 07:00,18,54.51,54.51,54.51,54.51,9
20190701|2019-01-18 07:30,18,54.35,54.54,54.35,54.54,38
20190701|2019-01-18 08:00,18,54.29,54.36,54.29,54.33,8
20190701|2019-01-18 08:30,18,54.21,54.26,54.2,54.2,5
20190701|2019-01-18 09:00,18,54.25,55.25,54.24,55.09,430
20190701|2019-01-18 09:30,18,55.06,55.42,55.06,55.39,53
20190701|2019-01-18 10:00,18,55.4,55.4,55.11,55.11,18
20190701|2019-01-18 10:30,18,55.1,55.25,55.07,55.15,48
20190701|2019-01-18 11:00,18,55.16,55.16,55.07,55.08,24
20190701|2019-01-18 11:30,18,55.02,55.02,55.02,55.02,1
20190701|2019-01-18 12:00,18,55.12,55.25,55.12,55.23,10
20190701|2019-01-18 12:30,18,55.26,55.31,55.16,55.2,17
20190701|2019-01-18 13:00,18,55.31,55.31,55.21,55.28,24
20190701|2019-01-18 14:00,18,55.24,55.24,55.24,55.24,2
20190701|2019-01-18 15:00,18,55.18,55.18,55.14,55.14,6
20190701|2019-01-18 15:30,18,55.25,55.25,55.13,55.13,2
20190701|2019-01-20 18:00,21,54.82,54.82,54.82,54.82,2
20190701|2019-01-20 19:00,21,55.05,55.05,54.87,54.87,3
20190701|2019-01-20 20:00,21,55.09,55.09,55.09,55.09,1
20190701|2019-01-20 20:30,21,55.35,55.35,55.35,55.35,1
20190701|2019-01-21 01:30,21,55.23,55.23,55.23,55.23,1
20190701|2019-01-21 02:00,21,55.01,55.01,55.01,55.01,1
20190701|2019-01-21 03:00,21,55.09,55.21,54.95,55.12,38
20190701|2019-01-21 03:30,21,55.07,55.07,55.07,55.07,3
20190701|2019-01-21 04:00,21,55.29,55.29,55.29,55.29,1
20190701|2019-01-21 04:30,21,55.29,55.3,55.26,55.3,4
20190701|2019-01-21 05:00,21,55.12,55.12,55.12,55.12,2
20190701|2019-01-21 06:00,21,55.27,55.35,55.26,55.35,14
20190701|2019-01-21 06:30,21,55.26,55.26,55.23,55.23,21
20190701|2019-01-21 07:00,21,55.4,55.44,55.4,55.44,26
20190701|2019-01-21 08:00,21,55.43,55.54,55.43,55.53,3
20190701|2019-01-21 08:30,21,55.45,55.45,55.45,55.45,28
20190701|2019-01-21 09:00,21,55.63,55.64,55.48,55.48,9
20190701|2019-01-21 09:30,21,55.48,55.52,55.48,55.52,11
20190701|2019-01-21 10:00,21,55.35,55.35,55.15,55.18,42
20190701|2019-01-21 10:30,21,55.1,55.26,55.05,55.26,64
20190701|2019-01-21 12:00,21,55.25,55.25,55.25,55.25,1
20190701|2019-01-21 12:30,21,55.18,55.18,55.18,55.18,5
20190701|2019-01-21 14:30,21,55.4,55.4,55.4,55.4,1
20190701|2019-01-21 15:00,21,55.4,55.4,55.4,55.4,2
20190701|2019-01-21 23:30,22,54.72,54.72,54.72,54.72,1
20190701|2019-01-22 00:30,22,54.77,54.77,54.76,54.76,11
20190701|2019-01-22 01:00,22,54.95,54.95,54.95,54.95,5
20190701|2019-01-22 02:30,22,54.83,54.83,54.78,54.78,2
20190701|2019-01-22 03:00,22,54.56,54.56,54.56,54.56,1
20190701|2019-01-22 03:30,22,54.58,54.58,54.58,54.58,1
20190701|2019-01-22 04:00,22,54.54,54.54,54.54,54.54,3
20190701|2019-01-22 05:00,22,54.36,54.36,54.22,54.22,35
20190701|2019-01-22 05:30,22,54.26,54.26,54.26,54.26,2
20190701|2019-01-22 06:00,22,54.34,54.39,54.34,54.39,7
20190701|2019-01-22 06:30,22,54.34,54.38,54.34,54.38,34
20190701|2019-01-22 07:00,22,54.47,54.52,54.47,54.48,6
20190701|2019-01-22 07:30,22,54.27,54.27,54.26,54.26,11
20190701|2019-01-22 08:00,22,54.33,54.33,54.22,54.22,3
20190701|2019-01-22 08:30,22,54.12,54.12,54.08,54.08,46
20190701|2019-01-22 09:00,22,54,54.02,53.56,53.67,126
20190701|2019-01-22 09:30,22,53.79,53.79,53.62,53.71,9
20190701|2019-01-22 10:30,22,53.72,53.72,53.69,53.69,2
20190701|2019-01-22 11:00,22,53.98,53.98,53.98,53.98,1
20190701|2019-01-22 12:00,22,53.74,53.84,53.68,53.82,9
20190701|2019-01-22 12:30,22,54.01,54.01,53.93,53.93,2
20190701|2019-01-22 13:00,22,54.13,54.38,54.13,54.18,131
20190701|2019-01-22 13:30,22,54.41,54.41,54.41,54.41,1
20190701|2019-01-22 14:30,22,54.32,54.52,54.32,54.43,8
20190701|2019-01-22 23:30,23,54.55,54.62,54.55,54.62,4
20190701|2019-01-23 00:00,23,54.6,54.6,54.6,54.6,10
20190701|2019-01-23 02:30,23,54.54,54.54,54.54,54.54,7
20190701|2019-01-23 03:00,23,54.28,54.28,54.28,54.28,1
20190701|2019-01-23 03:30,23,54.31,54.31,54.31,54.31,15
20190701|2019-01-23 04:00,23,54.81,54.81,54.81,54.81,2
20190701|2019-01-23 04:30,23,55.02,55.02,55.02,55.02,1
20190701|2019-01-23 05:30,23,54.83,54.84,54.83,54.84,26
20190701|2019-01-23 06:00,23,54.9,54.9,54.9,54.9,1
20190701|2019-01-23 06:30,23,54.91,54.91,54.9,54.9,12
20190701|2019-01-23 07:30,23,54.79,54.79,54.59,54.69,48
20190701|2019-01-23 08:00,23,54.59,54.66,54.59,54.66,6
20190701|2019-01-23 08:30,23,54.62,54.67,54.36,54.38,43
20190701|2019-01-23 09:00,23,54.27,54.49,54.17,54.37,113
20190701|2019-01-23 09:30,23,54.37,54.37,54.23,54.24,6
20190701|2019-01-23 10:00,23,54.55,54.55,53.9,53.92,71
20190701|2019-01-23 10:30,23,53.95,53.95,53.33,53.33,111
20190701|2019-01-23 11:00,23,53.36,53.66,53.36,53.66,6
20190701|2019-01-23 12:30,23,53.72,53.72,53.72,53.72,1
20190701|2019-01-23 13:00,23,54.01,54.1,54.01,54.1,61
20190701|2019-01-23 13:30,23,54.05,54.1,54.05,54.1,50
20190701|2019-01-23 19:30,24,53.79,53.79,53.79,53.79,1
20190701|2019-01-24 00:30,24,53.75,53.82,53.75,53.82,5
20190701|2019-01-24 02:00,24,53.68,53.68,53.65,53.65,36
20190701|2019-01-24 03:00,24,54,54.09,54,54.08,36
20190701|2019-01-24 03:30,24,54.06,54.3,54.05,54.2,9
20190701|2019-01-24 04:30,24,54.09,54.09,54.01,54.01,2
20190701|2019-01-24 05:00,24,53.92,53.92,53.88,53.88,5
20190701|2019-01-24 05:30,24,53.7,53.7,53.7,53.7,30
20190701|2019-01-24 06:00,24,53.76,53.76,53.64,53.65,25
20190701|2019-01-24 06:30,24,53.57,53.64,53.57,53.64,11
20190701|2019-01-24 07:00,24,53.7,53.7,53.7,53.7,1
20190701|2019-01-24 07:30,24,53.69,53.69,53.69,53.69,1
20190701|2019-01-24 08:00,24,53.84,54,53.8,54,52
20190701|2019-01-24 08:30,24,54.01,54.11,54,54.08,41
20190701|2019-01-24 09:00,24,53.98,54.19,53.98,54.19,22
20190701|2019-01-24 09:30,24,54.08,54.08,54.07,54.07,2
20190701|2019-01-24 10:00,24,54,54.46,53.94,54.24,114
20190701|2019-01-24 10:30,24,54.2,54.62,54.2,54.56,43
20190701|2019-01-24 11:00,24,54.49,54.49,54.49,54.49,1
20190701|2019-01-24 11:30,24,54.45,54.45,54.45,54.45,1
20190701|2019-01-24 12:30,24,54.45,54.69,54.45,54.45,47
20190701|2019-01-24 13:00,24,54.26,54.49,54.26,54.49,2
20190701|2019-01-24 20:00,25,54.7,55.04,54.7,55.04,2
20190701|2019-01-24 21:00,25,55.05,55.05,55.05,55.05,1
20190701|2019-01-25 00:00,25,55.08,55.08,55.08,55.08,1
20190701|2019-01-25 03:00,25,54.67,54.67,54.67,54.67,6
20190701|2019-01-25 03:30,25,54.65,54.65,54.65,54.65,1
20190701|2019-01-25 05:00,25,54.5,54.5,54.43,54.43,2
20190701|2019-01-25 05:30,25,54.48,54.48,54.48,54.48,1
20190701|2019-01-25 06:00,25,54.34,54.34,54.28,54.28,24
20190701|2019-01-25 06:30,25,54.25,54.25,54.25,54.25,30
20190701|2019-01-25 07:00,25,54.51,54.51,54.51,54.51,2
20190701|2019-01-25 07:30,25,54.44,54.46,54.41,54.42,8
20190701|2019-01-25 08:00,25,54.4,54.63,54.4,54.63,4
20190701|2019-01-25 08:30,25,54.45,54.89,54.45,54.8,34
20190701|2019-01-25 09:00,25,54.61,54.61,54.5,54.5,4
20190701|2019-01-25 10:00,25,54.61,54.74,54.58,54.68,36
20190701|2019-01-25 10:30,25,54.71,54.86,54.71,54.82,19
20190701|2019-01-25 11:30,25,54.97,54.97,54.97,54.97,32
20190701|2019-01-25 12:00,25,54.82,54.85,54.82,54.85,3
20190701|2019-01-25 12:30,25,55,55,55,55,2
20190701|2019-01-25 13:00,25,54.97,55.02,54.9,54.9,4
20190701|2019-01-27 21:00,28,54.7,54.7,54.68,54.68,23
20190701|2019-01-28 00:30,28,54.22,54.22,54.22,54.22,3
20190701|2019-01-28 01:00,28,54.31,54.31,54.31,54.31,1
20190701|2019-01-28 02:00,28,54.16,54.16,54.16,54.16,1
20190701|2019-01-28 02:30,28,54.07,54.07,54.07,54.07,4
20190701|2019-01-28 03:00,28,54.12,54.12,54.12,54.12,2
20190701|2019-01-28 03:30,28,53.97,53.98,53.92,53.92,11
20190701|2019-01-28 04:00,28,54.03,54.03,54.03,54.03,1
20190701|2019-01-28 04:30,28,54.02,54.03,54.02,54.03,8
20190701|2019-01-28 05:00,28,54.02,54.13,54.02,54.13,16
20190701|2019-01-28 05:30,28,54.2,54.2,54.07,54.07,5
20190701|2019-01-28 07:00,28,53.96,53.96,53.96,53.96,1
20190701|2019-01-28 07:30,28,53.98,54.05,53.87,54.05,15
20190701|2019-01-28 08:00,28,53.95,53.98,53.45,53.45,132
20190701|2019-01-28 08:30,28,53.45,53.55,53.34,53.34,74
20190701|2019-01-28 09:00,28,53.37,53.39,53.37,53.39,23
20190701|2019-01-28 09:30,28,53.3,53.3,53.1,53.18,47
20190701|2019-01-28 10:00,28,53.06,53.12,52.99,52.99,45
20190701|2019-01-28 10:30,28,52.7,52.87,52.7,52.87,54
20190701|2019-01-28 12:00,28,53.19,53.2,53.19,53.2,2
20190701|2019-01-28 13:00,28,53.19,53.41,53.18,53.41,12
20190701|2019-01-28 13:30,28,53.32,53.34,53.31,53.34,3
20190701|2019-01-28 14:00,28,53.34,53.42,53.34,53.42,25
20190701|2019-01-28 15:30,28,53.52,53.52,53.33,53.36,178
20190701|2019-01-28 16:00,28,53.28,53.3,53.26,53.3,38
20190701|2019-01-28 16:30,28,53.3,53.35,53.3,53.35,48
20190701|2019-01-29 00:00,29,53.76,53.76,53.73,53.73,55
20190701|2019-01-29 00:30,29,53.45,53.45,53.45,53.45,4
20190701|2019-01-29 01:00,29,53.45,53.49,53.4,53.4,28
20190701|2019-01-29 01:30,29,53.3,53.3,53.3,53.3,10
20190701|2019-01-29 02:00,29,53.25,53.25,53.2,53.2,10
20190701|2019-01-29 03:00,29,53.5,53.7,53.5,53.7,54
20190701|2019-01-29 03:30,29,53.73,53.8,53.65,53.8,80
20190701|2019-01-29 04:00,29,53.84,53.88,53.84,53.88,3
20190701|2019-01-29 04:30,29,53.86,53.88,53.86,53.88,2
20190701|2019-01-29 05:00,29,53.78,53.78,53.78,53.78,1
20190701|2019-01-29 05:30,29,53.76,53.76,53.76,53.76,1
20190701|2019-01-29 06:30,29,53.81,53.84,53.81,53.84,3
20190701|2019-01-29 07:30,29,53.85,53.85,53.8,53.8,4
20190701|2019-01-29 08:00,29,53.95,54.3,53.95,54.3,107
20190701|2019-01-29 08:30,29,54.4,54.72,54.4,54.66,114
20190701|2019-01-29 09:00,29,54.7,55.15,54.69,54.93,168
20190701|2019-01-29 09:30,29,54.82,54.83,54.63,54.66,27
20190701|2019-01-29 10:00,29,54.49,54.75,54.49,54.75,2
20190701|2019-01-29 10:30,29,54.65,54.74,54.65,54.74,4
20190701|2019-01-29 11:00,29,54.65,54.65,54.65,54.65,2
20190701|2019-01-29 11:30,29,54.81,54.81,54.81,54.81,2
20190701|2019-01-29 12:30,29,54.58,54.69,54.58,54.69,7
20190701|2019-01-29 13:00,29,54.45,54.71,54.45,54.71,5
20190701|2019-01-29 13:30,29,54.49,54.49,54.38,54.38,7
20190701|2019-01-29 15:00,29,54.47,54.47,54.47,54.47,1
20190701|2019-01-29 21:00,30,54.74,54.74,54.73,54.73,2
20190701|2019-01-29 22:00,30,54.84,54.84,54.84,54.84,1
20190701|2019-01-30 02:00,30,54.54,54.54,54.54,54.54,1
20190701|2019-01-30 03:30,30,54.63,54.63,54.62,54.62,3
20190701|2019-01-30 04:00,30,54.74,54.81,54.74,54.81,8
20190701|2019-01-30 05:00,30,54.96,55.04,54.96,54.96,12
20190701|2019-01-30 05:30,30,55.16,55.21,54.98,55.06,101
20190701|2019-01-30 06:00,30,55.04,55.04,55.04,55.04,1
20190701|2019-01-30 06:30,30,55.15,55.15,55.15,55.15,1
20190701|2019-01-30 07:30,30,55.18,55.22,55.18,55.22,16
20190701|2019-01-30 08:00,30,55.09,55.17,55.09,55.11,11
20190701|2019-01-30 08:30,30,54.99,54.99,54.99,54.99,20
20190701|2019-01-30 09:00,30,55.05,55.08,55.05,55.08,12
20190701|2019-01-30 09:30,30,55.13,55.51,55.11,55.5,173
20190701|2019-01-30 10:00,30,55.62,55.84,55.48,55.48,48
20190701|2019-01-30 10:30,30,55.59,55.83,55.59,55.78,11
20190701|2019-01-30 11:00,30,55.91,55.92,55.91,55.92,2
20190701|2019-01-30 11:30,30,55.7,55.72,55.7,55.72,2
20190701|2019-01-30 12:00,30,55.59,55.59,55.59,55.59,2
20190701|2019-01-30 12:30,30,55.49,55.49,55.43,55.43,13
20190701|2019-01-30 13:00,30,55.59,55.63,55.51,55.59,17
20190701|2019-01-30 13:30,30,55.31,55.31,55.31,55.31,1
20190701|2019-01-30 14:30,30,55.31,55.31,55.31,55.31,1
20190701|2019-01-30 15:00,30,55.28,55.28,55.28,55.28,1
20190701|2019-01-30 20:30,31,55.64,55.64,55.64,55.64,5
20190701|2019-01-31 02:30,31,55.46,55.46,55.46,55.46,1
20190701|2019-01-31 03:30,31,55.12,55.12,55.12,55.12,1
20190701|2019-01-31 04:00,31,55.4,55.4,55.29,55.31,8
20190701|2019-01-31 04:30,31,55.29,55.29,55.22,55.22,3
20190701|2019-01-31 05:00,31,55.23,55.23,55.23,55.23,16
20190701|2019-01-31 05:30,31,55.4,55.4,55.4,55.4,1
20190701|2019-01-31 06:00,31,55.34,55.44,55.34,55.44,2
20190701|2019-01-31 07:30,31,55.41,55.41,55.41,55.41,1
20190701|2019-01-31 08:00,31,55.58,55.68,55.57,55.68,11
20190701|2019-01-31 08:30,31,55.76,56.11,55.76,56.08,13
20190701|2019-01-31 09:00,31,56.04,56.18,56.04,56.15,38
20190701|2019-01-31 09:30,31,56.24,56.24,56.19,56.19,7
20190701|2019-01-31 10:00,31,56.07,56.17,55.96,56.17,23
20190701|2019-01-31 10:30,31,56.13,56.13,56.13,56.13,1
20190701|2019-01-31 11:00,31,56.06,56.06,55.82,55.89,15
20190701|2019-01-31 11:30,31,55.84,55.84,55.52,55.52,5
20190701|2019-01-31 12:00,31,55.45,55.45,55.31,55.31,69
20190701|2019-01-31 12:30,31,54.93,55.01,54.89,55.01,7
20190701|2019-01-31 13:00,31,55.09,55.09,54.87,54.87,4
20190701|2019-01-31 13:30,31,54.89,54.89,54.89,54.89,2
20190701|2019-01-31 14:30,31,55.17,55.19,55.17,55.19,4
20190701|2019-01-31 16:00,31,55.11,55.11,55.11,55.11,1
20190701|2019-01-31 20:00,1,54.73,54.9,54.73,54.9,2
20190701|2019-02-01 00:30,1,54.98,55,54.9,54.91,78
20190701|2019-02-01 01:30,1,55.05,55.05,55.05,55.05,5
20190701|2019-02-01 02:00,1,54.78,54.78,54.78,54.78,4
20190701|2019-02-01 02:30,1,54.66,54.71,54.66,54.67,37
20190701|2019-02-01 03:00,1,54.66,54.66,54.66,54.66,1
20190701|2019-02-01 03:30,1,54.64,54.68,54.61,54.68,3
20190701|2019-02-01 05:00,1,55,55.01,54.99,55.01,4
20190701|2019-02-01 06:00,1,54.88,54.89,54.88,54.89,4
20190701|2019-02-01 07:00,1,54.83,54.83,54.83,54.83,3
20190701|2019-02-01 07:30,1,55.09,55.35,55.09,55.35,2
20190701|2019-02-01 08:00,1,55.38,55.42,55.32,55.42,11
20190701|2019-02-01 08:30,1,55.49,55.7,55.49,55.55,55
20190701|2019-02-01 09:00,1,55.57,55.62,55.57,55.62,6
20190701|2019-02-01 09:30,1,55.78,55.78,55.67,55.67,2
20190701|2019-02-01 10:00,1,55.98,55.98,55.84,55.84,22
20190701|2019-02-01 10:30,1,55.85,55.86,55.72,55.83,124
20190701|2019-02-01 11:00,1,56.09,56.09,56.03,56.03,87
20190701|2019-02-01 11:30,1,56.2,56.25,56.12,56.12,152
20190701|2019-02-01 12:00,1,56.33,56.8,56.33,56.7,11
20190701|2019-02-01 12:30,1,56.51,56.51,56.51,56.51,1
20190701|2019-02-01 13:00,1,56.49,56.49,56.48,56.49,11
20190701|2019-02-01 13:30,1,56.53,56.53,56.53,56.53,1
20190701|2019-02-03 19:00,4,56.27,56.27,56.26,56.26,4
20190701|2019-02-04 04:00,4,56.81,56.99,56.81,56.97,5
20190701|2019-02-04 04:30,4,56.76,56.76,56.76,56.76,1
20190701|2019-02-04 05:00,4,56.58,56.58,56.58,56.58,6
20190701|2019-02-04 05:30,4,56.44,56.44,56.42,56.42,10
20190701|2019-02-04 06:00,4,56.35,56.37,56.35,56.35,19
20190701|2019-02-04 07:00,4,55.96,55.96,55.89,55.9,33
20190701|2019-02-04 08:00,4,55.85,55.85,55.44,55.53,5
20190701|2019-02-04 08:30,4,55.62,55.66,55.55,55.61,14
20190701|2019-02-04 09:00,4,55.52,55.52,54.79,55.27,31
20190701|2019-02-04 09:30,4,55.31,55.31,55.31,55.31,1
20190701|2019-02-04 10:00,4,55.55,55.55,55.55,55.55,1
20190701|2019-02-04 10:30,4,55.64,55.66,55.53,55.66,3
20190701|2019-02-04 11:00,4,55.77,55.78,55.77,55.78,2
20190701|2019-02-04 11:30,4,55.87,55.92,55.87,55.92,2
20190701|2019-02-04 12:00,4,56.02,56.02,56.02,56.02,2
20190701|2019-02-04 12:30,4,55.94,55.94,55.91,55.91,16
20190701|2019-02-04 13:00,4,55.98,56.03,55.96,55.97,6
20190701|2019-02-05 03:00,5,56.4,56.53,56.4,56.53,30
20190701|2019-02-05 03:30,5,56.53,56.55,56.53,56.55,12
20190701|2019-02-05 04:00,5,56.56,56.56,56.55,56.55,5
20190701|2019-02-05 05:00,5,56.35,56.35,56.35,56.35,2
20190701|2019-02-05 06:00,5,55.72,55.76,55.72,55.76,4
20190701|2019-02-05 06:30,5,55.87,55.87,55.66,55.77,4
20190701|2019-02-05 07:00,5,55.49,55.49,55.49,55.49,4
20190701|2019-02-05 07:30,5,55.6,55.7,55.6,55.7,7
20190701|2019-02-05 08:00,5,55.47,55.53,55.26,55.26,27
20190701|2019-02-05 08:30,5,55.57,55.8,55.54,55.8,11
20190701|2019-02-05 09:00,5,55.95,56.05,55.73,55.86,46
20190701|2019-02-05 09:30,5,55.96,56.13,55.96,56.1,6
20190701|2019-02-05 10:00,5,55.72,55.74,55.48,55.48,23
20190701|2019-02-05 10:30,5,55.4,55.65,55.4,55.65,5
20190701|2019-02-05 11:00,5,55.46,55.51,55.45,55.45,5
20190701|2019-02-05 12:00,5,55.28,55.38,55.19,55.38,10
20190701|2019-02-05 12:30,5,55.41,55.46,55.41,55.45,3
20190701|2019-02-05 13:00,5,55.48,55.48,55.32,55.32,5
20190701|2019-02-05 13:30,5,55.42,55.42,55.4,55.4,7
20190701|2019-02-05 22:00,6,55.3,55.3,55.3,55.3,1
20190701|2019-02-06 00:30,6,55.33,55.33,55.33,55.33,5
20190701|2019-02-06 01:00,6,55.26,55.26,55.09,55.1,6
20190701|2019-02-06 01:30,6,55.19,55.19,55.18,55.18,3
20190701|2019-02-06 02:30,6,55.08,55.08,55.08,55.08,1
20190701|2019-02-06 03:30,6,54.84,54.84,54.84,54.84,1
20190701|2019-02-06 04:00,6,54.74,54.77,54.74,54.77,2
20190701|2019-02-06 04:30,6,54.84,54.84,54.84,54.84,1
20190701|2019-02-06 05:00,6,55.05,55.05,55.05,55.05,3
20190701|2019-02-06 06:30,6,55.26,55.26,55.26,55.26,1
20190701|2019-02-06 07:00,6,55.35,55.35,55.35,55.35,4
20190701|2019-02-06 07:30,6,55.21,55.21,55.21,55.21,3
20190701|2019-02-06 08:00,6,55.3,55.3,55,55,6
20190701|2019-02-06 08:30,6,54.95,55.13,54.95,55.05,3
20190701|2019-02-06 09:00,6,54.87,54.9,54.86,54.86,23
20190701|2019-02-06 09:30,6,54.95,55.67,54.95,55.67,42
20190701|2019-02-06 10:00,6,55.71,55.88,55.66,55.74,22
20190701|2019-02-06 10:30,6,55.79,55.89,55.79,55.87,14
20190701|2019-02-06 11:00,6,55.76,55.76,55.71,55.71,5
20190701|2019-02-06 12:00,6,55.75,55.75,55.75,55.75,3
20190701|2019-02-06 12:30,6,55.8,55.81,55.8,55.81,6
20190701|2019-02-06 13:00,6,55.77,55.77,55.71,55.71,2
20190701|2019-02-06 13:30,6,55.66,55.66,55.66,55.66,1
20190701|2019-02-06 14:00,6,55.63,55.69,55.63,55.69,18
20190701|2019-02-06 14:30,6,55.67,55.67,55.67,55.67,4
20190701|2019-02-07 01:30,7,55.3,55.3,55.3,55.3,1
20190701|2019-02-07 03:00,7,55.54,55.54,55.54,55.54,1
20190701|2019-02-07 04:00,7,55.86,55.86,55.86,55.86,1
20190701|2019-02-07 05:00,7,55.3,55.3,55.3,55.3,3
20190701|2019-02-07 05:30,7,55.29,55.29,55.18,55.18,4
20190701|2019-02-07 06:30,7,55.16,55.17,55.16,55.17,2
20190701|2019-02-07 07:00,7,55,55,54.93,54.93,3
20190701|2019-02-07 07:30,7,55.24,55.4,55.24,55.4,3
20190701|2019-02-07 08:00,7,55.16,55.29,55.16,55.29,4
20190701|2019-02-07 08:30,7,55.47,55.47,54.99,55,10
20190701|2019-02-07 09:00,7,55,55.01,54.87,55,19
20190701|2019-02-07 09:30,7,55,55.11,54.56,54.56,14
20190701|2019-02-07 10:00,7,54.39,54.39,54.01,54.01,14
20190701|2019-02-07 10:30,7,53.95,54.13,53.81,53.81,22
20190701|2019-02-07 11:00,7,53.63,53.89,53.63,53.89,8
20190701|2019-02-07 11:30,7,53.98,53.98,53.98,53.98,1
20190701|2019-02-07 12:00,7,53.99,53.99,53.99,53.99,1
20190701|2019-02-07 12:30,7,54.08,54.08,54.08,54.08,2
20190701|2019-02-07 13:00,7,54.21,54.42,54.14,54.42,28
20190701|2019-02-07 13:30,7,54.44,54.44,54.43,54.43,2
20190701|2019-02-07 15:30,7,54.28,54.28,54.27,54.27,4
20190701|2019-02-08 01:30,8,53.92,53.92,53.92,53.92,1
20190701|2019-02-08 02:00,8,54.08,54.08,54.08,54.08,12
20190701|2019-02-08 02:30,8,54.2,54.2,54.15,54.15,2
20190701|2019-02-08 06:00,8,54.05,54.05,54.05,54.05,1
20190701|2019-02-08 06:30,8,54.23,54.23,54.23,54.23,2
20190701|2019-02-08 07:00,8,54.58,54.58,54.5,54.5,8
20190701|2019-02-08 07:30,8,54.53,54.59,54.53,54.59,14
20190701|2019-02-08 08:00,8,54.66,54.67,54.56,54.67,5
20190701|2019-02-08 08:30,8,54.64,54.64,54.24,54.39,15
20190701|2019-02-08 09:00,8,54.22,54.23,54.22,54.22,9
20190701|2019-02-08 09:30,8,54.41,54.52,54.19,54.39,8
20190701|2019-02-08 10:00,8,54.42,54.42,54.42,54.42,1
20190701|2019-02-08 10:30,8,54.18,54.18,53.91,53.98,18
20190701|2019-02-08 11:30,8,54.4,54.4,54.4,54.4,2
20190701|2019-02-08 12:30,8,54.4,54.4,54.39,54.39,2
20190701|2019-02-08 13:00,8,54.42,54.56,54.42,54.45,10
20190701|2019-02-08 13:30,8,54.44,54.47,54.44,54.46,8
20190701|2019-02-08 14:30,8,54.43,54.43,54.43,54.43,1
20190701|2019-02-08 15:30,8,54.43,54.43,54.43,54.43,1
20190701|2019-02-10 19:00,11,54.06,54.06,53.92,54,8
20190701|2019-02-11 01:00,11,54.11,54.11,54.11,54.11,1
20190701|2019-02-11 02:00,11,53.93,54.18,53.82,54.18,20
20190701|2019-02-11 02:30,11,54.23,54.23,54.22,54.22,2
20190701|2019-02-11 03:30,11,54.4,54.44,54.4,54.44,2
20190701|2019-02-11 04:30,11,54.16,54.16,54.16,54.16,1
20190701|2019-02-11 06:30,11,54.17,54.17,54.17,54.17,1
20190701|2019-02-11 07:00,11,54.31,54.46,54.29,54.32,37
20190701|2019-02-11 07:30,11,54.28,54.28,54.15,54.16,3
20190701|2019-02-11 08:00,11,54.26,54.26,53.51,53.52,37
20190701|2019-02-11 08:30,11,53.54,53.55,53.36,53.37,13
20190701|2019-02-11 09:00,11,53.41,53.81,53.41,53.51,38
20190701|2019-02-11 09:30,11,53.42,53.51,53.41,53.51,16
20190701|2019-02-11 10:00,11,53.42,53.42,53.35,53.35,6
20190701|2019-02-11 10:30,11,53.69,53.71,53.68,53.68,11
20190701|2019-02-11 11:30,11,54.08,54.08,54.06,54.06,2
20190701|2019-02-11 12:00,11,53.99,54.1,53.95,54.1,9
20190701|2019-02-11 12:30,11,54.07,54.22,54.07,54.22,22
20190701|2019-02-11 13:00,11,54.27,54.44,54.25,54.26,32
20190701|2019-02-11 13:30,11,54.25,54.25,54.25,54.25,1
20190701|2019-02-11 16:00,11,54.25,54.25,54.25,54.25,2
20190701|2019-02-11 16:30,11,54.25,54.25,54.25,54.25,2
20190701|2019-02-11 19:00,12,54.31,54.31,54.31,54.31,1
20190701|2019-02-11 20:30,12,54.59,54.77,54.59,54.66,10
20190701|2019-02-12 01:00,12,54.53,54.53,54.53,54.53,2
20190701|2019-02-12 02:00,12,54.58,54.58,54.58,54.58,1
20190701|2019-02-12 02:30,12,54.58,54.61,54.58,54.61,10
20190701|2019-02-12 03:00,12,54.61,54.73,54.61,54.64,12
20190701|2019-02-12 03:30,12,54.81,54.81,54.81,54.81,1
20190701|2019-02-12 04:30,12,54.93,54.93,54.93,54.93,1
20190701|2019-02-12 07:00,12,55.49,55.61,55.42,55.42,8
20190701|2019-02-12 07:30,12,55.48,55.51,55.37,55.37,19
20190701|2019-02-12 08:00,12,55.5,55.82,55.5,55.74,52
20190701|2019-02-12 08:30,12,55.62,55.62,55.62,55.62,1
20190701|2019-02-12 09:00,12,55.65,55.66,55.12,55.15,38
20190701|2019-02-12 09:30,12,55.16,55.27,55.06,55.27,23
20190701|2019-02-12 10:00,12,55.06,55.1,54.98,55.09,43
20190701|2019-02-12 10:30,12,55.11,55.47,55.11,55.47,28
20190701|2019-02-12 11:00,12,55.6,55.6,55.26,55.26,12
20190701|2019-02-12 11:30,12,55.28,55.28,55.23,55.23,5
20190701|2019-02-12 12:30,12,55.24,55.24,55.24,55.24,1
20190701|2019-02-12 13:00,12,55.1,55.13,54.91,54.91,22
20190701|2019-02-12 19:00,13,55.52,55.52,55.52,55.52,1
20190701|2019-02-13 00:30,13,55.5,55.51,55.5,55.51,5
20190701|2019-02-13 01:00,13,55.48,55.48,55.47,55.48,37
20190701|2019-02-13 02:00,13,55.38,55.38,55.38,55.38,2
20190701|2019-02-13 02:30,13,55.33,55.33,55.33,55.33,1
20190701|2019-02-13 03:00,13,55.54,55.59,55.54,55.59,13
20190701|2019-02-13 03:30,13,55.63,55.63,55.63,55.63,1
20190701|2019-02-13 05:30,13,55.65,55.65,55.6,55.6,36
20190701|2019-02-13 06:00,13,55.65,55.65,55.36,55.36,20
20190701|2019-02-13 07:00,13,55.31,55.31,55.27,55.27,5
20190701|2019-02-13 07:30,13,55.19,55.19,55.18,55.18,56
20190701|2019-02-13 08:00,13,55.58,55.63,55.52,55.63,29
20190701|2019-02-13 08:30,13,55.67,55.94,55.67,55.94,49
20190701|2019-02-13 09:00,13,55.82,56.17,55.82,56.17,64
20190701|2019-02-13 09:30,13,56.02,56.15,55.83,55.92,43
20190701|2019-02-13 10:00,13,56.3,56.33,55.87,55.87,36
20190701|2019-02-13 10:30,13,55.98,56.05,55.89,56.05,10
20190701|2019-02-13 11:00,13,56.23,56.25,56.04,56.04,8
20190701|2019-02-13 11:30,13,56.1,56.1,56.01,56.07,6
20190701|2019-02-13 12:00,13,56.09,56.09,55.89,55.89,9
20190701|2019-02-13 12:30,13,55.98,55.98,55.91,55.91,3
20190701|2019-02-13 13:00,13,55.86,55.95,55.86,55.86,13
20190701|2019-02-13 13:30,13,55.89,55.89,55.89,55.89,3
20190701|2019-02-13 14:00,13,55.97,55.97,55.97,55.97,2
20190701|2019-02-13 14:30,13,55.98,55.98,55.95,55.95,3
20190701|2019-02-13 15:30,13,56,56,56,56,4
20190701|2019-02-13 19:30,14,56.11,56.11,56.11,56.11,5
20190701|2019-02-13 23:00,14,56.16,56.16,56.16,56.16,1
20190701|2019-02-14 00:30,14,56.37,56.45,56.37,56.45,9
20190701|2019-02-14 01:30,14,56.47,56.53,56.47,56.53,4
20190701|2019-02-14 02:30,14,56.47,56.47,56.47,56.47,1
20190701|2019-02-14 03:00,14,56.66,56.66,56.66,56.66,1
20190701|2019-02-14 03:30,14,56.57,56.57,56.57,56.57,1
20190701|2019-02-14 05:00,14,56.48,56.49,56.48,56.49,4
20190701|2019-02-14 07:30,14,56.11,56.14,56.05,56.14,6
20190701|2019-02-14 08:00,14,56.03,56.03,55.6,55.7,77
20190701|2019-02-14 08:30,14,55.6,55.76,55.39,55.76,34
20190701|2019-02-14 09:00,14,55.64,55.67,55.25,55.67,14
20190701|2019-02-14 09:30,14,55.72,55.83,55.53,55.83,19
20190701|2019-02-14 10:00,14,55.83,56.12,55.72,55.97,11
20190701|2019-02-14 10:30,14,55.95,56.1,55.89,56.1,25
20190701|2019-02-14 11:00,14,56.26,56.35,56.22,56.29,55
20190701|2019-02-14 11:30,14,56.26,56.38,56.23,56.38,15
20190701|2019-02-14 12:00,14,56.35,56.4,56.31,56.34,24
20190701|2019-02-14 12:30,14,56.38,56.46,56.34,56.46,23
20190701|2019-02-14 13:00,14,56.31,56.4,56.26,56.35,6
20190701|2019-02-14 13:30,14,56.37,56.51,56.37,56.51,21
20190701|2019-02-14 14:30,14,56.5,56.5,56.5,56.5,6
20190701|2019-02-14 15:30,14,56.4,56.4,56.39,56.39,4
20190701|2019-02-14 19:00,15,56.73,56.73,56.73,56.73,1
20190701|2019-02-14 21:00,15,56.57,56.57,56.57,56.57,1
20190701|2019-02-15 01:00,15,56.54,56.54,56.54,56.54,11
20190701|2019-02-15 01:30,15,56.41,56.41,56.39,56.39,2
20190701|2019-02-15 03:00,15,56.28,56.31,56.28,56.3,3
20190701|2019-02-15 03:30,15,56.46,56.46,56.45,56.45,2
20190701|2019-02-15 04:30,15,56.41,56.64,56.41,56.63,8
20190701|2019-02-15 05:00,15,56.61,56.61,56.61,56.61,1
20190701|2019-02-15 06:30,15,56.74,56.89,56.74,56.89,6
20190701|2019-02-15 07:00,15,56.87,56.87,56.77,56.77,9
20190701|2019-02-15 07:30,15,56.88,56.94,56.88,56.94,3
20190701|2019-02-15 08:00,15,56.99,57.2,56.99,57.14,20
20190701|2019-02-15 08:30,15,57.22,57.4,57.18,57.18,7
20190701|2019-02-15 09:00,15,57.16,57.25,57.1,57.25,8
20190701|2019-02-15 09:30,15,57.16,57.21,57.16,57.21,3
20190701|2019-02-15 10:00,15,57.24,57.36,57.19,57.36,22
20190701|2019-02-15 10:30,15,57.41,57.51,57.28,57.51,10
20190701|2019-02-15 11:00,15,57.5,57.5,57.46,57.46,4
20190701|2019-02-15 11:30,15,57.55,57.59,57.44,57.46,7
20190701|2019-02-15 12:00,15,57.42,57.43,57.16,57.23,20
20190701|2019-02-15 12:30,15,57.22,57.36,57.22,57.34,8
20190701|2019-02-15 13:00,15,57.34,57.43,57.3,57.43,15
20190701|2019-02-15 13:30,15,57.61,57.79,57.6,57.75,35
20190701|2019-02-15 14:00,15,57.75,57.75,57.71,57.71,5
20190701|2019-02-15 14:30,15,57.78,57.78,57.75,57.75,3
20190701|2019-02-15 15:30,15,57.79,57.84,57.78,57.84,15
20190701|2019-02-15 16:00,15,57.84,57.85,57.83,57.84,72
20190701|2019-02-17 18:30,18,57.89,57.89,57.82,57.82,2
20190701|2019-02-17 19:00,18,57.96,57.96,57.96,57.96,2
20190701|2019-02-17 20:00,18,57.79,57.79,57.79,57.79,6
20190701|2019-02-17 23:30,18,57.9,57.9,57.9,57.9,4
20190701|2019-02-18 00:00,18,57.91,57.91,57.91,57.91,12
20190701|2019-02-18 00:30,18,58.01,58.01,58.01,58.01,1
20190701|2019-02-18 01:00,18,58.12,58.12,58.12,58.12,4
20190701|2019-02-18 02:00,18,58,58.12,58,58.12,10
20190701|2019-02-18 02:30,18,58.23,58.28,58.23,58.28,3
20190701|2019-02-18 03:00,18,58.12,58.13,57.99,57.99,22
20190701|2019-02-18 03:30,18,57.93,57.99,57.93,57.99,2
20190701|2019-02-18 04:00,18,57.87,57.87,57.78,57.78,5
20190701|2019-02-18 05:30,18,57.88,57.88,57.86,57.87,3
20190701|2019-02-18 06:00,18,58.03,58.03,58.03,58.03,1
20190701|2019-02-18 07:00,18,58.09,58.15,58.09,58.15,7
20190701|2019-02-18 07:30,18,58.11,58.11,58.1,58.1,5
20190701|2019-02-18 08:00,18,58.21,58.21,57.92,57.92,9
20190701|2019-02-18 08:30,18,57.89,58.04,57.89,58.04,22
20190701|2019-02-18 09:00,18,58.03,58.06,58,58.05,5
20190701|2019-02-18 10:00,18,57.96,57.99,57.89,57.89,12
20190701|2019-02-18 10:30,18,57.99,58,57.99,58,12
20190701|2019-02-18 19:00,19,57.65,57.74,57.65,57.74,2
20190701|2019-02-18 20:00,19,57.72,57.72,57.72,57.72,1
20190701|2019-02-18 23:30,19,57.8,57.8,57.8,57.8,1
20190701|2019-02-19 00:00,19,57.95,57.95,57.95,57.95,6
20190701|2019-02-19 00:30,19,57.96,57.96,57.96,57.96,1
20190701|2019-02-19 01:30,19,57.91,57.91,57.91,57.91,1
20190701|2019-02-19 02:00,19,58.04,58.04,58.04,58.04,4
20190701|2019-02-19 02:30,19,57.9,57.9,57.9,57.9,2
20190701|2019-02-19 03:00,19,57.85,57.87,57.84,57.84,34
20190701|2019-02-19 04:00,19,57.81,57.81,57.81,57.81,6
20190701|2019-02-19 04:30,19,58,58,58,58,4
20190701|2019-02-19 05:30,19,58.06,58.07,58.04,58.04,16
20190701|2019-02-19 08:00,19,57.76,57.85,57.33,57.34,55
20190701|2019-02-19 08:30,19,57.47,57.85,57.47,57.85,7
20190701|2019-02-19 09:00,19,57.76,57.98,57.76,57.98,21
20190701|2019-02-19 09:30,19,57.83,57.83,57.51,57.51,3
20190701|2019-02-19 10:00,19,57.59,57.62,57.48,57.62,9
20190701|2019-02-19 10:30,19,57.67,57.85,57.67,57.85,2
20190701|2019-02-19 11:00,19,57.89,57.94,57.89,57.94,2
20190701|2019-02-19 11:30,19,57.88,57.88,57.88,57.88,1
20190701|2019-02-19 12:00,19,57.84,57.9,57.77,57.77,4
20190701|2019-02-19 12:30,19,57.76,57.76,57.76,57.76,1
20190701|2019-02-19 13:00,19,57.66,58,57.66,57.98,23
20190701|2019-02-19 13:30,19,57.99,58,57.98,58,4
20190701|2019-02-19 14:30,19,57.96,57.96,57.96,57.96,1
20190701|2019-02-19 15:30,19,57.92,57.92,57.92,57.92,1
20190701|2019-02-19 19:00,20,57.74,57.74,57.68,57.68,2
20190701|2019-02-19 20:30,20,57.95,58.19,57.94,58.13,25
20190701|2019-02-19 21:30,20,58.08,58.08,57.99,57.99,5
20190701|2019-02-19 22:00,20,57.97,57.97,57.97,57.97,2
20190701|2019-02-19 22:30,20,57.89,57.89,57.89,57.89,1
20190701|2019-02-20 00:30,20,57.93,57.93,57.93,57.93,2
20190701|2019-02-20 01:30,20,58.02,58.02,58.02,58.02,1
20190701|2019-02-20 02:00,20,57.94,57.94,57.94,57.94,1
20190701|2019-02-20 02:30,20,57.93,57.93,57.93,57.93,1
20190701|2019-02-20 03:00,20,57.69,57.69,57.69,57.69,1
20190701|2019-02-20 03:30,20,57.66,57.66,57.66,57.66,6
20190701|2019-02-20 04:00,20,57.74,57.74,57.74,57.74,1
20190701|2019-02-20 04:30,20,57.76,57.76,57.76,57.76,5
20190701|2019-02-20 05:00,20,57.71,57.71,57.63,57.63,17
20190701|2019-02-20 05:30,20,57.6,57.62,57.6,57.62,34
20190701|2019-02-20 06:00,20,57.61,57.61,57.61,57.61,6
20190701|2019-02-20 06:30,20,57.62,57.62,57.48,57.51,7
20190701|2019-02-20 07:00,20,57.52,57.52,57.52,57.52,1
20190701|2019-02-20 07:30,20,57.46,57.46,57.46,57.46,1
20190701|2019-02-20 08:00,20,57.31,57.59,57.29,57.59,31
20190701|2019-02-20 08:30,20,57.62,57.75,57.62,57.75,6
20190701|2019-02-20 09:00,20,57.84,58.08,57.84,58.08,32
20190701|2019-02-20 09:30,20,58.1,58.1,57.97,58.03,75
20190701|2019-02-20 10:00,20,58.13,58.75,58.13,58.65,76
20190701|2019-02-20 10:30,20,58.66,58.89,58.66,58.89,33
20190701|2019-02-20 11:00,20,58.88,58.88,58.72,58.72,21
20190701|2019-02-20 11:30,20,58.67,58.76,58.63,58.76,5
20190701|2019-02-20 12:00,20,58.78,58.83,58.7,58.7,10
20190701|2019-02-20 12:30,20,58.7,58.71,58.7,58.71,4
20190701|2019-02-20 13:00,20,58.64,58.64,58.53,58.53,29
20190701|2019-02-20 13:30,20,58.61,58.61,58.61,58.61,1
20190701|2019-02-20 14:00,20,58.6,58.6,58.6,58.6,1
20190701|2019-02-20 14:30,20,58.57,58.57,58.57,58.57,1
20190701|2019-02-20 15:00,20,58.47,58.47,58.47,58.47,2
20190701|2019-02-20 15:30,20,58.51,58.64,58.51,58.64,6
20190701|2019-02-20 19:30,21,58.32,58.4,58.32,58.4,6
20190701|2019-02-20 21:00,21,58.71,58.71,58.71,58.71,3
20190701|2019-02-20 23:30,21,58.67,58.67,58.67,58.67,1
20190701|2019-02-21 01:00,21,58.62,58.62,58.62,58.62,1
20190701|2019-02-21 01:30,21,58.62,58.62,58.62,58.62,3
20190701|2019-02-21 02:00,21,58.53,58.53,58.53,58.53,1
20190701|2019-02-21 03:30,21,58.59,58.59,58.57,58.57,33
20190701|2019-02-21 04:30,21,58.61,58.69,58.61,58.69,59
20190701|2019-02-21 05:00,21,58.8,58.92,58.8,58.86,13
20190701|2019-02-21 05:30,21,58.66,58.66,58.66,58.66,1
20190701|2019-02-21 06:00,21,58.67,58.67,58.49,58.51,15
20190701|2019-02-21 07:00,21,58.51,58.51,58.51,58.51,6
20190701|2019-02-21 07:30,21,58.36,58.42,58.36,58.4,12
20190701|2019-02-21 08:00,21,58.36,58.41,58.32,58.41,10
20190701|2019-02-21 08:30,21,58.5,58.55,58.44,58.45,11
20190701|2019-02-21 09:00,21,58.48,58.48,58.33,58.43,45
20190701|2019-02-21 09:30,21,58.3,58.46,58.28,58.46,20
20190701|2019-02-21 10:00,21,58.36,58.62,58.23,58.49,56
20190701|2019-02-21 10:30,21,58.53,58.53,58.29,58.31,3
20190701|2019-02-21 11:00,21,58.25,58.25,58.17,58.17,2
20190701|2019-02-21 11:30,21,58.3,58.31,58.3,58.31,6
20190701|2019-02-21 12:00,21,58.34,58.34,58.34,58.34,1
20190701|2019-02-21 12:30,21,58.35,58.35,58.35,58.35,1
20190701|2019-02-21 13:00,21,58.39,58.46,58.39,58.44,7
20190701|2019-02-21 13:30,21,58.49,58.49,58.44,58.44,2
20190701|2019-02-21 15:30,21,58.28,58.28,58.28,58.28,1
20190701|2019-02-21 19:00,22,58.41,58.41,58.41,58.41,2
20190701|2019-02-21 22:30,22,58.33,58.33,58.33,58.33,1
20190701|2019-02-22 00:00,22,58.39,58.42,58.39,58.42,2
20190701|2019-02-22 00:30,22,58.51,58.51,58.51,58.51,1
20190701|2019-02-22 03:00,22,58.6,58.6,58.6,58.6,2
20190701|2019-02-22 04:00,22,58.54,58.54,58.54,58.54,3
20190701|2019-02-22 04:30,22,58.65,58.65,58.65,58.65,2
20190701|2019-02-22 05:00,22,58.84,58.94,58.84,58.94,7
20190701|2019-02-22 05:30,22,58.96,58.96,58.86,58.86,2
20190701|2019-02-22 06:00,22,58.99,59.02,58.99,59,9
20190701|2019-02-22 06:30,22,59.1,59.1,59.07,59.07,5
20190701|2019-02-22 07:00,22,59.17,59.17,59.14,59.14,3
20190701|2019-02-22 07:30,22,59.12,59.13,59.12,59.13,14
20190701|2019-02-22 08:00,22,59.11,59.12,58.86,58.89,9
20190701|2019-02-22 08:30,22,58.81,59.05,58.8,59.05,6
20190701|2019-02-22 09:00,22,59.13,59.13,58.64,58.64,29
20190701|2019-02-22 09:30,22,58.74,58.85,58.66,58.85,15
20190701|2019-02-22 10:00,22,58.86,58.86,58.79,58.83,7
20190701|2019-02-22 10:30,22,58.72,58.83,58.72,58.8,44
20190701|2019-02-22 11:00,22,58.77,58.8,58.77,58.8,3
20190701|2019-02-22 12:00,22,58.74,58.83,58.73,58.83,8
20190701|2019-02-22 12:30,22,58.74,58.77,58.7,58.72,7
20190701|2019-02-22 13:00,22,58.69,58.69,58.69,58.69,1
20190701|2019-02-22 14:30,22,58.61,58.61,58.61,58.61,1
20190701|2019-02-22 15:00,22,58.63,58.63,58.63,58.63,1
20190701|2019-02-25 00:30,25,58.61,58.61,58.61,58.61,5
20190701|2019-02-25 02:00,25,58.52,58.52,58.45,58.45,15
20190701|2019-02-25 02:30,25,58.51,58.51,58.5,58.5,4
20190701|2019-02-25 03:00,25,58.67,58.72,58.67,58.72,11
20190701|2019-02-25 05:00,25,58.83,58.83,58.83,58.83,1
20190701|2019-02-25 05:30,25,58.92,58.92,58.87,58.87,3
20190701|2019-02-25 06:00,25,58.27,58.27,57.93,58.07,109
20190701|2019-02-25 06:30,25,58.02,58.06,57.72,57.72,42
20190701|2019-02-25 07:00,25,57.72,57.72,57.23,57.36,111
20190701|2019-02-25 07:30,25,57.37,57.4,57.31,57.31,15
20190701|2019-02-25 08:00,25,57.52,57.59,57.51,57.54,10
20190701|2019-02-25 08:30,25,57.7,57.7,57.65,57.65,44
20190701|2019-02-25 09:00,25,57.57,57.64,57.43,57.43,23
20190701|2019-02-25 09:30,25,57.46,57.49,57.14,57.27,34
20190701|2019-02-25 10:00,25,57.26,57.28,56.73,56.74,62
20190701|2019-02-25 10:30,25,56.68,56.89,56.56,56.57,46
20190701|2019-02-25 11:00,25,56.77,56.79,56.77,56.79,5
20190701|2019-02-25 11:30,25,56.65,56.65,56.65,56.65,1
20190701|2019-02-25 12:00,25,56.78,56.78,56.78,56.78,1
20190701|2019-02-25 12:30,25,56.93,57.02,56.93,56.95,4
20190701|2019-02-25 13:00,25,57.09,57.12,56.9,56.9,21
20190701|2019-02-25 13:30,25,56.89,56.89,56.75,56.75,2
20190701|2019-02-25 14:00,25,56.79,56.79,56.79,56.79,3
20190701|2019-02-25 14:30,25,56.77,56.8,56.77,56.8,12
20190701|2019-02-25 15:00,25,56.81,56.81,56.81,56.81,7
20190701|2019-02-25 15:30,25,56.74,56.84,56.74,56.84,13
20190701|2019-02-25 19:30,26,56.55,56.55,56.55,56.55,1
20190701|2019-02-26 00:30,26,56.74,56.74,56.74,56.74,4
20190701|2019-02-26 01:00,26,56.72,56.72,56.72,56.72,1
20190701|2019-02-26 02:00,26,56.67,56.68,56.63,56.68,6
20190701|2019-02-26 03:30,26,56.9,57.02,56.9,56.99,6
20190701|2019-02-26 04:00,26,57.07,57.07,56.96,56.96,9
20190701|2019-02-26 05:00,26,56.91,56.91,56.86,56.86,3
20190701|2019-02-26 06:00,26,57.13,57.13,57.13,57.13,1
20190701|2019-02-26 06:30,26,57.2,57.25,57.2,57.25,17
20190701|2019-02-26 07:00,26,57.15,57.15,57.15,57.15,2
20190701|2019-02-26 07:30,26,57.08,57.08,56.99,57,10
20190701|2019-02-26 08:00,26,57.06,57.06,56.72,57,9
20190701|2019-02-26 08:30,26,57.13,57.21,57.11,57.21,17
20190701|2019-02-26 09:00,26,56.83,57.28,56.83,56.91,31
20190701|2019-02-26 09:30,26,56.97,57.14,56.97,57.13,6
20190701|2019-02-26 10:00,26,57.06,57.38,57.06,57.19,11
20190701|2019-02-26 10:30,26,57.24,57.24,57.19,57.21,5
20190701|2019-02-26 11:00,26,57.3,57.3,57.3,57.3,5
20190701|2019-02-26 11:30,26,57.23,57.23,56.98,56.98,12
20190701|2019-02-26 12:00,26,56.97,56.97,56.97,56.97,1
20190701|2019-02-26 12:30,26,56.9,56.92,56.87,56.87,27
20190701|2019-02-26 13:00,26,56.91,57.02,56.9,56.9,5
20190701|2019-02-26 14:00,26,57.15,57.15,57.15,57.15,4
20190701|2019-02-26 14:30,26,57.19,57.19,57.19,57.19,1
20190701|2019-02-26 15:30,26,57.13,57.51,57.13,57.45,13
20190701|2019-02-26 19:00,27,57.35,57.35,57.35,57.35,1
20190701|2019-02-26 20:30,27,57.44,57.44,57.44,57.44,2
20190701|2019-02-27 00:00,27,57.41,57.41,57.41,57.41,1
20190701|2019-02-27 00:30,27,57.28,57.28,57.28,57.28,1
20190701|2019-02-27 02:30,27,57.2,57.2,57.2,57.2,2
20190701|2019-02-27 03:00,27,57.22,57.44,57.22,57.41,5
20190701|2019-02-27 04:00,27,57.68,57.68,57.66,57.66,4
20190701|2019-02-27 04:30,27,57.67,57.67,57.67,57.67,1
20190701|2019-02-27 05:00,27,57.71,57.88,57.71,57.87,14
20190701|2019-02-27 05:30,27,57.93,58,57.93,58,14
20190701|2019-02-27 06:30,27,57.96,57.96,57.96,57.96,2
20190701|2019-02-27 07:00,27,58.19,58.19,58.19,58.19,1
20190701|2019-02-27 07:30,27,58.04,58.04,58.04,58.04,1
20190701|2019-02-27 08:00,27,58.08,58.08,58.08,58.08,1
20190701|2019-02-27 08:30,27,58.07,58.19,57.91,57.99,10
20190701|2019-02-27 09:00,27,58.03,58.05,57.79,57.8,46
20190701|2019-02-27 09:30,27,57.88,58.55,57.88,58.43,92
20190701|2019-02-27 10:00,27,58.61,58.78,58.61,58.75,58
20190701|2019-02-27 10:30,27,58.73,58.73,58.55,58.68,21
20190701|2019-02-27 11:00,27,58.64,58.65,58.64,58.65,2
20190701|2019-02-27 11:30,27,58.65,58.7,58.57,58.6,37
20190701|2019-02-27 12:00,27,58.65,58.65,58.65,58.65,2
20190701|2019-02-27 12:30,27,58.62,58.62,58.5,58.5,5
20190701|2019-02-27 13:00,27,58.44,58.44,58.4,58.4,5
20190701|2019-02-27 13:30,27,58.33,58.37,58.32,58.32,7
20190701|2019-02-27 14:30,27,58.39,58.4,58.39,58.39,5
20190701|2019-02-28 01:30,28,58.1,58.1,58.1,58.1,2
20190701|2019-02-28 02:30,28,58.15,58.15,58.15,58.15,2
20190701|2019-02-28 03:00,28,58.11,58.11,58.11,58.11,1
20190701|2019-02-28 03:30,28,57.94,57.94,57.91,57.91,32
20190701|2019-02-28 04:00,28,57.84,57.84,57.84,57.84,1
20190701|2019-02-28 06:30,28,58.31,58.31,58.31,58.31,4
20190701|2019-02-28 07:00,28,58.27,58.3,58.23,58.23,6
20190701|2019-02-28 08:00,28,58.45,58.47,58.43,58.47,8
20190701|2019-02-28 08:30,28,58.3,58.55,58.3,58.55,17
20190701|2019-02-28 09:00,28,58.3,58.37,58.12,58.37,23
20190701|2019-02-28 09:30,28,58.5,58.72,58.33,58.35,35
20190701|2019-02-28 10:00,28,58.45,58.45,58.35,58.35,12
20190701|2019-02-28 10:30,28,58.37,58.37,58.37,58.37,1
20190701|2019-02-28 11:00,28,58.57,58.57,58.57,58.57,1
20190701|2019-02-28 11:30,28,58.47,58.47,58.47,58.47,1
20190701|2019-02-28 12:00,28,58.45,58.45,58.45,58.45,6
20190701|2019-02-28 12:30,28,58.35,58.37,58.2,58.21,13
20190701|2019-02-28 13:00,28,58.19,58.38,58.19,58.38,8
20190701|2019-02-28 13:30,28,58.53,58.53,58.5,58.5,3
20190701|2019-02-28 14:30,28,58.45,58.49,58.45,58.49,8
20190701|2019-02-28 15:30,28,58.52,58.52,58.52,58.52,3
20190701|2019-02-28 19:00,1,58.75,58.78,58.75,58.78,2
20190701|2019-03-01 00:00,1,58.9,58.9,58.9,58.9,2
20190701|2019-03-01 00:30,1,58.92,58.92,58.9,58.9,4
20190701|2019-03-01 01:00,1,59.01,59.01,59.01,59.01,2
20190701|2019-03-01 02:00,1,58.94,58.97,58.87,58.9,6
20190701|2019-03-01 03:00,1,58.76,58.76,58.76,58.76,5
20190701|2019-03-01 04:00,1,58.68,58.68,58.58,58.58,10
20190701|2019-03-01 04:30,1,58.56,58.66,58.52,58.66,15
20190701|2019-03-01 05:00,1,58.61,58.63,58.61,58.63,6
20190701|2019-03-01 06:30,1,58.68,58.68,58.59,58.6,5
20190701|2019-03-01 07:00,1,58.59,58.85,58.42,58.44,9
20190701|2019-03-01 07:30,1,58.33,58.33,58.33,58.33,61
20190701|2019-03-01 08:00,1,58.47,58.48,58.22,58.48,62
20190701|2019-03-01 08:30,1,58.65,58.78,58.58,58.75,45
20190701|2019-03-01 09:00,1,58.63,58.63,58.24,58.32,30
20190701|2019-03-01 09:30,1,58.2,58.2,57.59,57.93,105
20190701|2019-03-01 10:00,1,57.93,57.93,57.37,57.46,40
20190701|2019-03-01 10:30,1,57.52,57.59,56.93,57.09,27
20190701|2019-03-01 11:00,1,57.13,57.17,57.09,57.14,22
20190701|2019-03-01 11:30,1,57.04,57.04,57.04,57.04,1
20190701|2019-03-01 12:00,1,57.15,57.31,57.15,57.27,12
20190701|2019-03-01 12:30,1,57.26,57.28,57.13,57.13,72
20190701|2019-03-01 13:00,1,57.22,57.32,57.09,57.09,46
20190701|2019-03-01 13:30,1,57.13,57.13,57.07,57.07,74
20190701|2019-03-01 14:30,1,57.11,57.11,57.11,57.11,1
20190701|2019-03-01 15:00,1,57.05,57.05,57.05,57.05,3
20190701|2019-03-01 15:30,1,57.06,57.06,57.03,57.03,3
20190701|2019-03-03 17:00,4,57.21,57.21,57.21,57.21,2
20190701|2019-03-03 17:30,4,57.32,57.32,57.32,57.32,1
20190701|2019-03-03 18:30,4,57.32,57.32,57.32,57.32,1
20190701|2019-03-03 19:00,4,57.47,57.47,57.47,57.47,1
20190701|2019-03-03 21:00,4,57.41,57.41,57.4,57.4,2
20190701|2019-03-04 02:30,4,57.41,57.41,57.41,57.41,1
20190701|2019-03-04 03:30,4,57.66,57.69,57.64,57.69,10
20190701|2019-03-04 04:30,4,57.76,57.76,57.76,57.76,1
20190701|2019-03-04 05:00,4,57.59,57.59,57.59,57.59,1
20190701|2019-03-04 05:30,4,57.42,57.42,57.42,57.42,2
20190701|2019-03-04 06:00,4,57.52,57.52,57.52,57.52,1
20190701|2019-03-04 07:00,4,57.84,57.88,57.84,57.85,18
20190701|2019-03-04 07:30,4,57.8,57.88,57.8,57.86,15
20190701|2019-03-04 08:00,4,57.89,57.99,57.89,57.99,5
20190701|2019-03-04 08:30,4,58.01,58.24,58.01,58.11,19
20190701|2019-03-04 09:00,4,58.22,58.22,58,58.1,29
20190701|2019-03-04 09:30,4,58.14,58.14,57.92,57.93,14
20190701|2019-03-04 10:00,4,58.04,58.04,57.85,57.85,9
20190701|2019-03-04 10:30,4,57.84,57.87,57.51,57.67,86
20190701|2019-03-04 11:00,4,57.63,57.63,57.43,57.45,30
20190701|2019-03-04 11:30,4,57.48,57.5,57.47,57.47,13
20190701|2019-03-04 12:00,4,57.38,57.48,57.25,57.48,20
20190701|2019-03-04 12:30,4,57.51,57.62,57.51,57.62,3
20190701|2019-03-04 13:00,4,57.62,57.92,57.57,57.85,21
20190701|2019-03-04 13:30,4,57.84,57.84,57.78,57.84,3
20190701|2019-03-04 14:00,4,57.74,57.74,57.74,57.74,1
20190701|2019-03-04 14:30,4,57.83,57.83,57.83,57.83,1
20190701|2019-03-04 15:30,4,57.72,57.77,57.72,57.77,6
20190701|2019-03-04 19:30,5,57.72,57.72,57.69,57.69,9
20190701|2019-03-05 02:30,5,57.51,57.51,57.48,57.48,5
20190701|2019-03-05 03:30,5,57.47,57.47,57.47,57.47,2
20190701|2019-03-05 04:00,5,57.47,57.47,57.45,57.45,3
20190701|2019-03-05 04:30,5,57.6,57.6,57.6,57.6,1
20190701|2019-03-05 05:00,5,57.8,57.81,57.8,57.81,18
20190701|2019-03-05 08:00,5,58.08,58.45,58.06,58.29,53
20190701|2019-03-05 08:30,5,58.25,58.25,58,58,13
20190701|2019-03-05 09:00,5,58.09,58.16,57.81,57.81,12
20190701|2019-03-05 09:30,5,57.77,57.77,57.67,57.77,16
20190701|2019-03-05 10:00,5,57.81,58.05,57.74,58.02,6
20190701|2019-03-05 10:30,5,57.93,57.93,57.9,57.9,7
20190701|2019-03-05 11:00,5,57.77,57.91,57.77,57.91,3
20190701|2019-03-05 11:30,5,57.96,57.96,57.96,57.96,1
20190701|2019-03-05 12:00,5,57.93,57.93,57.83,57.83,23
20190701|2019-03-05 13:00,5,57.87,57.96,57.86,57.86,13
20190701|2019-03-05 13:30,5,57.89,57.89,57.89,57.89,2
20190701|2019-03-05 14:00,5,57.96,57.96,57.96,57.96,1
20190701|2019-03-05 14:30,5,57.95,57.95,57.95,57.95,1
20190701|2019-03-05 15:00,5,57.79,57.79,57.79,57.79,1
20190701|2019-03-05 15:30,5,57.73,57.73,57.53,57.62,45
20190701|2019-03-05 19:00,6,57.45,57.45,57.39,57.39,7
20190701|2019-03-05 19:30,6,57.35,57.41,57.31,57.41,7
20190701|2019-03-05 21:30,6,57.44,57.44,57.44,57.44,12
20190701|2019-03-06 01:00,6,57.55,57.55,57.55,57.55,1
20190701|2019-03-06 02:30,6,57.4,57.4,57.39,57.39,3
20190701|2019-03-06 03:00,6,57.42,57.48,57.32,57.32,14
20190701|2019-03-06 03:30,6,57.2,57.2,57.19,57.19,3
20190701|2019-03-06 04:00,6,57.22,57.23,57.22,57.23,8
20190701|2019-03-06 04:30,6,57.42,57.42,57.36,57.36,8
20190701|2019-03-06 05:00,6,57.35,57.53,57.34,57.49,68
20190701|2019-03-06 05:30,6,57.48,57.56,57.48,57.54,17
20190701|2019-03-06 06:00,6,57.54,57.54,57.53,57.53,2
20190701|2019-03-06 06:30,6,57.34,57.35,57.34,57.35,6
20190701|2019-03-06 07:00,6,57.26,57.27,57.26,57.27,8
20190701|2019-03-06 08:00,6,57.45,57.46,57.39,57.44,8
20190701|2019-03-06 08:30,6,57.48,57.51,57.26,57.31,17
20190701|2019-03-06 09:00,6,57.31,57.32,56.95,57.05,71
20190701|2019-03-06 09:30,6,56.98,57.4,56.96,57.4,25
20190701|2019-03-06 10:00,6,57.4,57.77,57.24,57.24,153
20190701|2019-03-06 10:30,6,57.4,57.4,57.2,57.27,24
20190701|2019-03-06 11:00,6,57.36,57.39,57.34,57.39,5
20190701|2019-03-06 11:30,6,57.38,57.44,57.38,57.39,8
20190701|2019-03-06 12:00,6,57.43,57.47,57.43,57.47,2
20190701|2019-03-06 12:30,6,57.45,57.49,57.45,57.49,3
20190701|2019-03-06 13:00,6,57.65,57.69,57.6,57.64,7
20190701|2019-03-06 13:30,6,57.6,57.62,57.48,57.49,215
20190701|2019-03-06 14:00,6,57.46,57.54,57.46,57.52,62
20190701|2019-03-06 14:30,6,57.54,57.56,57.54,57.56,12
20190701|2019-03-06 15:00,6,57.58,57.58,57.58,57.58,12
20190701|2019-03-06 15:30,6,57.55,57.55,57.52,57.52,10
20190701|2019-03-06 19:30,7,57.6,57.72,57.6,57.72,25
20190701|2019-03-06 20:00,7,57.85,57.85,57.82,57.83,17
20190701|2019-03-07 01:30,7,57.58,57.58,57.58,57.58,4
20190701|2019-03-07 02:00,7,57.63,57.68,57.63,57.64,3
20190701|2019-03-07 02:30,7,57.77,57.77,57.77,57.77,1
20190701|2019-03-07 03:00,7,57.81,57.92,57.81,57.92,16
20190701|2019-03-07 03:30,7,57.91,57.95,57.91,57.95,6
20190701|2019-03-07 04:30,7,58.05,58.05,58,58,8
20190701|2019-03-07 05:00,7,57.99,57.99,57.99,57.99,2
20190701|2019-03-07 05:30,7,58.05,58.2,58.05,58.2,12
20190701|2019-03-07 06:00,7,58.2,58.24,58.2,58.22,3
20190701|2019-03-07 06:30,7,58.2,58.21,58.2,58.21,12
20190701|2019-03-07 07:00,7,58.22,58.26,58.22,58.26,5
20190701|2019-03-07 07:30,7,58.17,58.17,58.03,58.03,4
20190701|2019-03-07 08:00,7,57.9,57.99,57.9,57.99,10
20190701|2019-03-07 08:30,7,57.8,57.8,57.63,57.69,20
20190701|2019-03-07 09:00,7,57.71,57.79,57.61,57.78,38
20190701|2019-03-07 09:30,7,57.83,57.95,57.8,57.95,14
20190701|2019-03-07 10:00,7,57.88,57.88,57.63,57.68,41
20190701|2019-03-07 10:30,7,57.72,58.01,57.72,57.94,52
20190701|2019-03-07 11:00,7,57.86,57.91,57.86,57.91,52
20190701|2019-03-07 11:30,7,57.91,58.03,57.81,58.03,35
20190701|2019-03-07 12:00,7,57.89,57.89,57.89,57.89,1
20190701|2019-03-07 12:30,7,57.97,57.97,57.97,57.97,2
20190701|2019-03-07 13:00,7,57.98,57.98,57.83,57.94,21
20190701|2019-03-07 13:30,7,57.9,57.9,57.9,57.9,1
20190701|2019-03-07 14:00,7,57.81,57.85,57.81,57.85,6
20190701|2019-03-07 15:00,7,57.77,57.79,57.77,57.79,4
20190701|2019-03-07 15:30,7,57.67,57.67,57.67,57.67,12
20190701|2019-03-08 01:00,8,57.36,57.36,57.35,57.35,2
20190701|2019-03-08 03:00,8,57.17,57.24,57.04,57.24,6
20190701|2019-03-08 03:30,8,57.36,57.39,57.12,57.17,8
20190701|2019-03-08 04:30,8,56.95,56.95,56.95,56.95,31
20190701|2019-03-08 06:00,8,56.89,56.91,56.89,56.91,2
20190701|2019-03-08 06:30,8,56.8,56.8,56.65,56.73,10
20190701|2019-03-08 07:00,8,56.58,56.68,56.48,56.68,14
20190701|2019-03-08 07:30,8,56.48,56.67,56.38,56.39,31
20190701|2019-03-08 08:00,8,56.37,56.37,55.97,56.34,55
20190701|2019-03-08 08:30,8,56.11,56.24,56.04,56.1,31
20190701|2019-03-08 09:00,8,55.89,56.06,55.8,56,29
20190701|2019-03-08 09:30,8,56.09,56.46,56.09,56.36,51
20190701|2019-03-08 10:00,8,56.19,56.45,56.19,56.45,12
20190701|2019-03-08 10:30,8,56.46,56.64,56.21,56.21,84
20190701|2019-03-08 11:00,8,56.24,56.37,56.24,56.37,7
20190701|2019-03-08 11:30,8,56.47,56.54,56.47,56.54,2
20190701|2019-03-08 12:00,8,56.53,56.82,56.53,56.8,26
20190701|2019-03-08 12:30,8,56.77,57.03,56.76,57,36
20190701|2019-03-08 13:00,8,57.03,57.36,56.97,57.35,43
20190701|2019-03-08 13:30,8,57.36,57.38,57.28,57.32,51
20190701|2019-03-08 14:00,8,57.31,57.37,57.31,57.36,7
20190701|2019-03-08 14:30,8,57.29,57.29,57.28,57.28,3
20190701|2019-03-08 15:00,8,57.25,57.25,57.25,57.25,2
20190701|2019-03-08 15:30,8,57.19,57.21,57.19,57.21,8
20190701|2019-03-10 20:30,11,57.48,57.48,57.48,57.48,5
20190701|2019-03-10 21:00,11,57.49,57.51,57.49,57.51,23
20190701|2019-03-10 21:30,11,57.49,57.6,57.49,57.6,34
20190701|2019-03-10 22:00,11,57.6,57.64,57.59,57.64,5
20190701|2019-03-11 00:00,11,57.52,57.52,57.52,57.52,1
20190701|2019-03-11 00:30,11,57.55,57.55,57.55,57.55,2
20190701|2019-03-11 01:30,11,57.52,57.54,57.52,57.53,4
20190701|2019-03-11 02:00,11,57.62,57.62,57.6,57.6,2
20190701|2019-03-11 03:00,11,57.69,57.95,57.67,57.95,4
20190701|2019-03-11 03:30,11,57.91,57.91,57.87,57.87,7
20190701|2019-03-11 04:00,11,57.78,57.78,57.7,57.7,2
20190701|2019-03-11 05:30,11,57.71,57.71,57.7,57.7,4
20190701|2019-03-11 06:00,11,57.61,57.61,57.61,57.61,1
20190701|2019-03-11 06:30,11,57.64,57.64,57.64,57.64,9
20190701|2019-03-11 07:00,11,57.75,57.75,57.63,57.63,2
20190701|2019-03-11 07:30,11,57.63,57.63,57.62,57.62,8
20190701|2019-03-11 08:00,11,57.74,58.03,57.73,57.98,17
20190701|2019-03-11 08:30,11,58.04,58.06,57.96,57.96,9
20190701|2019-03-11 09:00,11,58.1,58.12,57.7,57.7,19
20190701|2019-03-11 09:30,11,57.77,57.8,57.69,57.69,19
20190701|2019-03-11 10:00,11,57.66,57.83,57.66,57.77,74
20190701|2019-03-11 10:30,11,58.02,58.11,57.99,58.1,26
20190701|2019-03-11 11:00,11,58.14,58.15,57.92,57.92,33
20190701|2019-03-11 11:30,11,57.7,57.76,57.55,57.55,18
20190701|2019-03-11 12:00,11,57.8,57.8,57.8,57.8,1
20190701|2019-03-11 12:30,11,57.89,57.98,57.89,57.98,3
20190701|2019-03-11 13:00,11,57.98,57.98,57.9,57.91,20
20190701|2019-03-11 13:30,11,57.96,57.99,57.96,57.99,6
20190701|2019-03-11 14:30,11,57.98,57.98,57.98,57.98,1
20190701|2019-03-11 15:30,11,58.04,58.04,57.97,57.97,7
20190701|2019-03-11 16:00,11,57.97,57.97,57.97,57.97,4
20190701|2019-03-11 19:00,12,58.21,58.21,58.21,58.21,3
20190701|2019-03-11 20:00,12,58.22,58.22,58.22,58.22,1
20190701|2019-03-11 21:00,12,58.27,58.32,58.27,58.32,4
20190701|2019-03-12 01:30,12,58.09,58.1,58.09,58.1,2
20190701|2019-03-12 02:00,12,58.1,58.19,58.1,58.19,2
20190701|2019-03-12 03:00,12,58.32,58.32,58.24,58.24,4
20190701|2019-03-12 03:30,12,58.23,58.23,58.23,58.23,2
20190701|2019-03-12 04:00,12,58.31,58.59,58.31,58.59,7
20190701|2019-03-12 05:30,12,58.49,58.5,58.49,58.5,3
20190701|2019-03-12 06:00,12,58.56,58.56,58.56,58.56,7
20190701|2019-03-12 06:30,12,58.22,58.22,58.15,58.15,87
20190701|2019-03-12 07:00,12,58.2,58.28,58.2,58.25,17
20190701|2019-03-12 07:30,12,58.35,58.35,58.35,58.35,1
20190701|2019-03-12 08:00,12,58.48,58.48,58.34,58.35,7
20190701|2019-03-12 08:30,12,58.37,58.43,58.24,58.37,22
20190701|2019-03-12 09:00,12,58.45,58.61,58.44,58.61,14
20190701|2019-03-12 09:30,12,58.55,58.55,58.45,58.55,12
20190701|2019-03-12 10:00,12,58.27,58.33,58.27,58.33,6
20190701|2019-03-12 10:30,12,58.42,58.42,58.41,58.41,6
20190701|2019-03-12 11:00,12,58,58.11,57.93,58.1,170
20190701|2019-03-12 11:30,12,58.12,58.16,58.09,58.09,33
20190701|2019-03-12 12:00,12,58.07,58.07,58.06,58.06,14
20190701|2019-03-12 12:30,12,58.04,58.04,58.03,58.03,2
20190701|2019-03-12 13:00,12,57.96,58.08,57.94,57.94,70
20190701|2019-03-12 13:30,12,58.1,58.1,58.1,58.1,2
20190701|2019-03-12 14:00,12,58.11,58.11,58.11,58.11,2
20190701|2019-03-12 14:30,12,58.07,58.1,58.07,58.09,5
20190701|2019-03-12 15:30,12,58.16,58.24,58.16,58.24,3
20190701|2019-03-12 19:30,13,58.32,58.32,58.32,58.32,5
20190701|2019-03-13 03:00,13,58.34,58.34,58.34,58.34,1
20190701|2019-03-13 03:30,13,58.32,58.32,58.32,58.32,1
20190701|2019-03-13 04:00,13,58.5,58.55,58.5,58.53,6
20190701|2019-03-13 05:00,13,58.54,58.55,58.54,58.55,6
20190701|2019-03-13 05:30,13,58.58,58.63,58.58,58.63,2
20190701|2019-03-13 06:00,13,58.55,58.55,58.55,58.55,2
20190701|2019-03-13 07:00,13,58.68,58.68,58.64,58.64,4
20190701|2019-03-13 08:00,13,58.78,58.86,58.78,58.8,37
20190701|2019-03-13 08:30,13,58.76,58.87,58.76,58.86,23
20190701|2019-03-13 09:00,13,58.9,58.99,58.87,58.87,45
20190701|2019-03-13 09:30,13,58.9,59.13,58.89,58.97,753
20190701|2019-03-13 10:00,13,59.07,59.07,58.86,59,57
20190701|2019-03-13 10:30,13,58.96,58.99,58.88,58.99,23
20190701|2019-03-13 11:00,13,58.9,58.91,58.78,58.83,180
20190701|2019-03-13 11:30,13,58.89,58.95,58.89,58.95,95
20190701|2019-03-13 12:00,13,58.98,59.24,58.98,59.24,52
20190701|2019-03-13 12:30,13,59.23,59.23,59,59.2,76
20190701|2019-03-13 13:00,13,59.2,59.34,59.2,59.3,87
20190701|2019-03-13 13:30,13,59.31,59.5,59.31,59.38,43
20190701|2019-03-13 14:00,13,59.5,59.5,59.41,59.41,2
20190701|2019-03-13 15:30,13,59.36,59.36,59.35,59.35,59
20190701|2019-03-13 16:30,13,59.31,59.33,59.31,59.33,5
20190701|2019-03-13 19:30,14,59.28,59.31,59.28,59.31,4
20190701|2019-03-13 22:00,14,59.45,59.45,59.45,59.45,6
20190701|2019-03-14 01:00,14,59.38,59.41,59.37,59.41,33
20190701|2019-03-14 01:30,14,59.44,59.45,59.44,59.45,39
20190701|2019-03-14 02:00,14,59.44,59.44,59.42,59.43,106
20190701|2019-03-14 02:30,14,59.43,59.55,59.42,59.55,121
20190701|2019-03-14 03:00,14,59.55,59.65,59.55,59.63,235
20190701|2019-03-14 03:30,14,59.69,59.69,59.63,59.63,185
20190701|2019-03-14 04:00,14,59.61,59.63,59.53,59.6,146
20190701|2019-03-14 04:30,14,59.58,59.59,59.52,59.52,24
20190701|2019-03-14 05:00,14,59.36,59.36,59.24,59.24,24
20190701|2019-03-14 05:30,14,59.2,59.2,59.11,59.14,132
20190701|2019-03-14 06:00,14,59.15,59.19,59.07,59.07,37
20190701|2019-03-14 06:30,14,59.12,59.23,59.11,59.23,13
20190701|2019-03-14 07:00,14,59.28,59.58,59.28,59.56,56
20190701|2019-03-14 07:30,14,59.58,59.64,59.5,59.58,149
20190701|2019-03-14 08:00,14,59.53,59.61,59.44,59.55,76
20190701|2019-03-14 08:30,14,59.64,59.65,59.54,59.64,102
20190701|2019-03-14 09:00,14,59.64,59.76,59.51,59.6,184
20190701|2019-03-14 09:30,14,59.47,59.61,59.47,59.5,15
20190701|2019-03-14 10:00,14,59.47,59.49,59.3,59.31,33
20190701|2019-03-14 10:30,14,59.26,59.64,59.15,59.62,121
20190701|2019-03-14 11:00,14,59.68,59.68,59.49,59.49,10
20190701|2019-03-14 11:30,14,59.48,59.59,59.48,59.59,12
20190701|2019-03-14 12:00,14,59.47,59.52,59.47,59.52,4
20190701|2019-03-14 12:30,14,59.49,59.54,59.46,59.48,29
20190701|2019-03-14 13:00,14,59.47,59.58,59.43,59.53,34
20190701|2019-03-14 13:30,14,59.51,59.52,59.51,59.51,6
20190701|2019-03-14 14:00,14,59.48,59.49,59.44,59.44,8
20190701|2019-03-14 14:30,14,59.42,59.47,59.42,59.46,6
20190701|2019-03-14 15:00,14,59.44,59.44,59.44,59.44,1
20190701|2019-03-14 15:30,14,59.42,59.44,59.42,59.43,12
20190701|2019-03-14 21:00,15,59.49,59.49,59.49,59.49,1
20190701|2019-03-15 01:00,15,59.61,59.61,59.59,59.6,5
20190701|2019-03-15 02:00,15,59.64,59.7,59.64,59.7,2
20190701|2019-03-15 03:00,15,59.8,59.86,59.8,59.85,9
20190701|2019-03-15 03:30,15,59.75,59.75,59.67,59.67,13
20190701|2019-03-15 04:00,15,59.71,59.72,59.64,59.66,19
20190701|2019-03-15 04:30,15,59.78,59.78,59.74,59.74,16
20190701|2019-03-15 05:00,15,59.63,59.63,59.52,59.52,10
20190701|2019-03-15 05:30,15,59.53,59.53,59.35,59.4,36
20190701|2019-03-15 06:00,15,59.47,59.49,59.45,59.45,4
20190701|2019-03-15 06:30,15,59.46,59.46,59.32,59.32,87
20190701|2019-03-15 07:00,15,59.32,59.32,59.1,59.16,46
20190701|2019-03-15 07:30,15,59.13,59.14,59.07,59.08,31
20190701|2019-03-15 08:00,15,59.13,59.15,58.63,58.88,148
20190701|2019-03-15 08:30,15,58.81,59.08,58.81,59.07,11
20190701|2019-03-15 09:00,15,59.03,59.04,58.72,59.04,29
20190701|2019-03-15 09:30,15,59.09,59.26,59.03,59.26,11
20190701|2019-03-15 10:00,15,59.25,59.3,59.25,59.3,3
20190701|2019-03-15 10:30,15,59.25,59.36,59.14,59.32,120
20190701|2019-03-15 11:00,15,59.35,59.35,59.32,59.32,57
20190701|2019-03-15 11:30,15,59.3,59.53,59.3,59.49,14
20190701|2019-03-15 12:00,15,59.43,59.46,59.33,59.33,7
20190701|2019-03-15 12:30,15,59.42,59.47,59.41,59.45,7
20190701|2019-03-15 13:00,15,59.47,59.47,59.42,59.42,21
20190701|2019-03-15 13:30,15,59.4,59.4,59.32,59.32,12
20190701|2019-03-15 14:00,15,59.36,59.36,59.36,59.36,15
20190701|2019-03-15 14:30,15,59.37,59.37,59.37,59.37,6
20190701|2019-03-15 15:30,15,59.31,59.32,59.31,59.32,6
20190701|2019-03-18 01:00,18,59.37,59.39,59.37,59.39,3
20190701|2019-03-18 02:30,18,59.35,59.35,59.35,59.35,1
20190701|2019-03-18 03:30,18,59.45,59.45,59.45,59.45,7
20190701|2019-03-18 04:00,18,59.23,59.24,59.12,59.16,37
20190701|2019-03-18 05:00,18,59.11,59.11,59.11,59.11,1
20190701|2019-03-18 06:30,18,59.47,59.56,59.47,59.54,17
20190701|2019-03-18 07:00,18,59.57,59.57,59.57,59.57,2
20190701|2019-03-18 08:00,18,59.61,59.61,59.45,59.46,4
20190701|2019-03-18 08:30,18,59.45,59.6,59.45,59.6,21
20190701|2019-03-18 09:00,18,59.61,59.98,59.61,59.92,133
20190701|2019-03-18 09:30,18,59.9,60.04,59.85,60.01,64
20190701|2019-03-18 10:00,18,60.07,60.07,59.91,59.92,14
20190701|2019-03-18 10:30,18,59.84,59.91,59.77,59.83,16
20190701|2019-03-18 11:00,18,59.94,59.94,59.93,59.93,3
20190701|2019-03-18 11:30,18,59.86,59.91,59.86,59.88,41
20190701|2019-03-18 12:30,18,59.92,59.98,59.92,59.98,9
20190701|2019-03-18 13:00,18,59.95,59.98,59.91,59.91,15
20190701|2019-03-18 13:30,18,59.87,59.87,59.82,59.83,9
20190701|2019-03-18 14:00,18,59.84,59.84,59.84,59.84,1
20190701|2019-03-18 14:30,18,59.84,59.89,59.78,59.81,129
20190701|2019-03-18 15:00,18,59.81,59.82,59.8,59.82,32
20190701|2019-03-18 15:30,18,59.84,59.86,59.84,59.86,34
20190701|2019-03-18 20:00,19,59.98,59.99,59.98,59.99,2
20190701|2019-03-18 20:30,19,60,60,60,60,44
20190701|2019-03-19 00:00,19,59.91,59.91,59.91,59.91,2
20190701|2019-03-19 02:00,19,59.95,60,59.95,60,4
20190701|2019-03-19 02:30,19,60,60.03,60,60.03,98
20190701|2019-03-19 03:00,19,60,60.06,59.96,60.06,228
20190701|2019-03-19 03:30,19,60.08,60.15,60.07,60.15,50
20190701|2019-03-19 04:30,19,60.16,60.16,60.16,60.16,2
20190701|2019-03-19 05:00,19,60.24,60.24,60.16,60.16,45
20190701|2019-03-19 05:30,19,60.19,60.37,60.19,60.37,20
20190701|2019-03-19 06:00,19,60.35,60.38,60.31,60.31,14
20190701|2019-03-19 06:30,19,60.27,60.31,60.27,60.31,7
20190701|2019-03-19 07:00,19,60.33,60.35,60.32,60.35,9
20190701|2019-03-19 07:30,19,60.24,60.27,60.16,60.16,9
20190701|2019-03-19 08:00,19,60.15,60.22,60.12,60.17,33
20190701|2019-03-19 08:30,19,60.18,60.29,60.08,60.08,37
20190701|2019-03-19 09:00,19,60.1,60.1,59.91,59.98,52
20190701|2019-03-19 09:30,19,59.95,59.95,59.76,59.76,147
20190701|2019-03-19 10:00,19,59.71,59.81,59.71,59.81,11
20190701|2019-03-19 10:30,19,59.8,60.03,59.8,59.9,12
20190701|2019-03-19 11:00,19,59.99,59.99,59.79,59.79,14
20190701|2019-03-19 11:30,19,59.85,59.85,59.53,59.71,171
20190701|2019-03-19 12:00,19,59.74,59.81,59.74,59.77,29
20190701|2019-03-19 12:30,19,59.84,59.84,59.74,59.74,11
20190701|2019-03-19 13:00,19,59.84,59.95,59.74,59.95,15
20190701|2019-03-19 13:30,19,59.93,59.96,59.9,59.92,51
20190701|2019-03-19 14:00,19,59.87,59.87,59.74,59.77,73
20190701|2019-03-19 14:30,19,59.73,59.73,59.66,59.68,13
20190701|2019-03-19 15:00,19,59.66,59.66,59.66,59.66,13
20190701|2019-03-19 15:30,19,59.65,59.89,59.64,59.85,56
20190701|2019-03-19 20:30,20,59.69,59.69,59.67,59.67,145
20190701|2019-03-20 00:00,20,59.72,59.74,59.72,59.74,3
20190701|2019-03-20 02:00,20,59.93,59.93,59.93,59.93,4
20190701|2019-03-20 02:30,20,59.94,59.95,59.94,59.95,32
20190701|2019-03-20 03:00,20,59.85,59.85,59.78,59.78,23
20190701|2019-03-20 03:30,20,59.95,59.95,59.86,59.89,6
20190701|2019-03-20 04:00,20,59.76,59.76,59.76,59.76,1
20190701|2019-03-20 05:00,20,59.51,59.53,59.51,59.53,82
20190701|2019-03-20 05:30,20,59.5,59.5,59.32,59.33,125
20190701|2019-03-20 06:30,20,59.4,59.44,59.4,59.41,5
20190701|2019-03-20 07:00,20,59.41,59.42,59.34,59.34,11
20190701|2019-03-20 07:30,20,59.34,59.42,59.34,59.37,14
20190701|2019-03-20 08:00,20,59.4,59.67,59.4,59.67,5
20190701|2019-03-20 08:30,20,59.65,59.76,59.65,59.76,107
20190701|2019-03-20 09:00,20,59.76,59.77,59.66,59.7,34
20190701|2019-03-20 09:30,20,59.74,60.29,59.74,60.14,263
20190701|2019-03-20 10:00,20,60.34,60.55,60.33,60.46,44
20190701|2019-03-20 10:30,20,60.49,60.71,60.46,60.61,85
20190701|2019-03-20 11:00,20,60.56,60.56,60.5,60.5,2
20190701|2019-03-20 11:30,20,60.5,60.5,60.41,60.45,16
20190701|2019-03-20 12:00,20,60.33,60.33,60.08,60.21,20
20190701|2019-03-20 12:30,20,60.13,60.24,60.13,60.15,14
20190701|2019-03-20 13:00,20,60.3,60.7,60.27,60.7,47
20190701|2019-03-20 13:30,20,60.71,60.71,60.61,60.64,34
20190701|2019-03-20 14:00,20,60.62,60.63,60.62,60.62,22
20190701|2019-03-20 14:30,20,60.6,60.64,60.6,60.61,155
20190701|2019-03-20 15:00,20,60.61,60.61,60.56,60.58,62
20190701|2019-03-20 15:30,20,60.51,60.51,60.51,60.51,1
20190701|2019-03-20 16:00,20,60.5,60.5,60.46,60.46,65
20190701|2019-03-20 19:00,21,60.63,60.63,60.63,60.63,1
20190701|2019-03-21 00:30,21,60.72,60.72,60.64,60.64,4
20190701|2019-03-21 02:30,21,60.6,60.6,60.58,60.58,9
20190701|2019-03-21 03:00,21,60.59,60.59,60.59,60.59,4
20190701|2019-03-21 03:30,21,60.47,60.47,60.41,60.41,3
20190701|2019-03-21 04:00,21,60.65,60.75,60.65,60.73,77
20190701|2019-03-21 04:30,21,60.49,60.49,60.48,60.48,7
20190701|2019-03-21 05:00,21,60.46,60.46,60.46,60.46,3
20190701|2019-03-21 05:30,21,60.44,60.44,60.44,60.44,3
20190701|2019-03-21 06:00,21,60.29,60.3,60.27,60.27,79
20190701|2019-03-21 06:30,21,60.22,60.26,60.22,60.26,7
20190701|2019-03-21 07:00,21,60.26,60.37,60.26,60.37,6
20190701|2019-03-21 07:30,21,60.44,60.48,60.44,60.48,3
20190701|2019-03-21 08:00,21,60.64,60.64,60.48,60.53,37
20190701|2019-03-21 08:30,21,60.63,60.63,60.51,60.51,17
20190701|2019-03-21 09:00,21,60.53,60.64,60.26,60.51,109
20190701|2019-03-21 09:30,21,60.5,60.81,60.5,60.71,42
20190701|2019-03-21 10:00,21,60.72,60.83,60.72,60.76,22
20190701|2019-03-21 10:30,21,60.68,60.68,60.56,60.64,16
20190701|2019-03-21 11:00,21,60.56,60.56,60.34,60.45,126
20190701|2019-03-21 11:30,21,60.43,60.44,60.18,60.3,461
20190701|2019-03-21 12:00,21,60.44,60.44,60.4,60.44,81
20190701|2019-03-21 12:30,21,60.5,60.66,60.48,60.66,18
20190701|2019-03-21 13:00,21,60.65,60.67,60.44,60.44,13
20190701|2019-03-21 13:30,21,60.42,60.42,60.37,60.37,3
20190701|2019-03-21 14:00,21,60.28,60.28,60.28,60.28,20
20190701|2019-03-21 14:30,21,60.25,60.28,60.25,60.28,22
20190701|2019-03-21 15:00,21,60.31,60.31,60.31,60.31,6
20190701|2019-03-21 15:30,21,60.26,60.32,60.26,60.32,8
20190701|2019-03-21 16:30,21,60.37,60.39,60.37,60.39,5
20190701|2019-03-21 20:30,22,60.43,60.43,60.43,60.43,1
20190701|2019-03-22 01:30,22,60.42,60.42,60.42,60.42,2
20190701|2019-03-22 02:30,22,60.5,60.5,60.48,60.48,3
20190701|2019-03-22 03:00,22,60.41,60.41,60.29,60.29,2
20190701|2019-03-22 03:30,22,60.25,60.25,60.04,60.08,148
20190701|2019-03-22 04:30,22,60.05,60.05,60.04,60.04,3
20190701|2019-03-22 05:00,22,59.8,59.8,59.8,59.8,1
20190701|2019-03-22 05:30,22,59.85,59.85,59.78,59.78,18
20190701|2019-03-22 06:00,22,59.89,59.98,59.89,59.98,6
20190701|2019-03-22 06:30,22,60.06,60.06,60.05,60.05,3
20190701|2019-03-22 07:00,22,59.74,59.74,59.64,59.64,5
20190701|2019-03-22 07:30,22,59.57,59.65,59.56,59.65,13
20190701|2019-03-22 08:00,22,59.69,59.76,59.6,59.76,39
20190701|2019-03-22 08:30,22,59.61,59.67,59.27,59.28,230
20190701|2019-03-22 09:00,22,59.31,59.54,59.16,59.44,120
20190701|2019-03-22 09:30,22,59.55,59.55,59.27,59.3,30
20190701|2019-03-22 10:00,22,59.17,59.17,59.05,59.05,33
20190701|2019-03-22 10:30,22,59.1,59.21,58.83,58.83,201
20190701|2019-03-22 11:00,22,59.02,59.02,58.95,58.95,5
20190701|2019-03-22 11:30,22,58.94,59.04,58.94,58.99,3
20190701|2019-03-22 12:00,22,59.06,59.13,59,59.06,60
20190701|2019-03-22 12:30,22,59.12,59.15,59.12,59.14,6
20190701|2019-03-22 13:00,22,59.24,59.57,59.24,59.54,90
20190701|2019-03-22 13:30,22,59.44,59.49,59.44,59.44,163
20190701|2019-03-22 14:00,22,59.44,59.44,59.41,59.41,23
20190701|2019-03-22 15:00,22,59.34,59.34,59.31,59.31,3
20190701|2019-03-22 15:30,22,59.45,59.46,59.45,59.46,3
20190701|2019-03-22 16:30,22,59.52,59.53,59.52,59.53,5
20190701|2019-03-24 17:00,25,59.47,59.47,59.44,59.44,2
20190701|2019-03-24 19:30,25,58.98,58.98,58.98,58.98,1
20190701|2019-03-24 20:00,25,58.92,58.92,58.89,58.89,2
20190701|2019-03-24 20:30,25,58.96,58.96,58.94,58.94,3
20190701|2019-03-25 01:30,25,59.04,59.04,58.95,58.95,44
20190701|2019-03-25 02:00,25,59.18,59.18,59.17,59.17,5
20190701|2019-03-25 03:30,25,59.16,59.17,59.16,59.17,2
20190701|2019-03-25 04:00,25,59.31,59.33,59.31,59.33,2
20190701|2019-03-25 04:30,25,59.48,59.52,59.48,59.5,25
20190701|2019-03-25 05:00,25,59.44,59.44,59.44,59.44,19
20190701|2019-03-25 05:30,25,59.43,59.43,59.42,59.43,3
20190701|2019-03-25 06:00,25,59.42,59.42,59.42,59.42,3
20190701|2019-03-25 06:30,25,59.4,59.4,59.4,59.4,1
20190701|2019-03-25 07:00,25,59.24,59.28,59.24,59.28,84
20190701|2019-03-25 07:30,25,59.33,59.33,59.27,59.28,4
20190701|2019-03-25 08:00,25,59.47,59.48,59.17,59.17,11
20190701|2019-03-25 08:30,25,59.14,59.46,59.14,59.19,42
20190701|2019-03-25 09:00,25,59.17,59.17,58.73,58.83,166
20190701|2019-03-25 09:30,25,58.88,59.1,58.85,59.08,108
20190701|2019-03-25 10:00,25,59.07,59.6,59.04,59.6,119
20190701|2019-03-25 10:30,25,59.61,59.66,59.44,59.64,140
20190701|2019-03-25 11:00,25,59.57,59.57,59.46,59.48,8
20190701|2019-03-25 11:30,25,59.43,59.59,59.43,59.58,32
20190701|2019-03-25 12:00,25,59.6,59.6,59.52,59.52,24
20190701|2019-03-25 12:30,25,59.6,59.79,59.6,59.66,9
20190701|2019-03-25 13:00,25,59.49,59.54,59.33,59.33,33
20190701|2019-03-25 13:30,25,59.42,59.42,59.4,59.4,2
20190701|2019-03-25 14:00,25,59.44,59.44,59.42,59.43,11
20190701|2019-03-25 14:30,25,59.46,59.46,59.46,59.46,3
20190701|2019-03-25 15:00,25,59.43,59.43,59.43,59.43,1
20190701|2019-03-25 15:30,25,59.46,59.52,59.46,59.49,4
20190701|2019-03-25 21:00,26,59.6,59.6,59.57,59.57,7
20190701|2019-03-25 22:30,26,59.63,59.63,59.63,59.63,2
20190701|2019-03-25 23:00,26,59.62,59.62,59.62,59.62,2
20190701|2019-03-26 00:30,26,59.65,59.65,59.65,59.65,1
20190701|2019-03-26 02:30,26,59.73,59.73,59.73,59.73,1
20190701|2019-03-26 03:00,26,59.78,59.78,59.76,59.76,3
20190701|2019-03-26 04:00,26,59.74,59.87,59.74,59.87,51
20190701|2019-03-26 04:30,26,59.81,59.93,59.8,59.93,28
20190701|2019-03-26 05:00,26,59.93,59.93,59.93,59.93,1
20190701|2019-03-26 06:00,26,59.98,60.05,59.98,60.05,10
20190701|2019-03-26 06:30,26,60.06,60.1,60.06,60.1,38
20190701|2019-03-26 07:00,26,60.16,60.22,60.16,60.18,5
20190701|2019-03-26 07:30,26,60.23,60.24,60.19,60.19,32
20190701|2019-03-26 08:00,26,60.23,60.52,60.17,60.39,56
20190701|2019-03-26 08:30,26,60.48,60.56,60.46,60.56,36
20190701|2019-03-26 09:00,26,60.59,60.59,60.2,60.3,117
20190701|2019-03-26 09:30,26,60.19,60.37,60.15,60.34,46
20190701|2019-03-26 10:00,26,60.23,60.23,60.1,60.19,56
20190701|2019-03-26 10:30,26,60.39,60.45,60.32,60.32,10
20190701|2019-03-26 11:00,26,60.21,60.21,60.14,60.18,7
20190701|2019-03-26 11:30,26,60.17,60.21,60.04,60.21,65
20190701|2019-03-26 12:00,26,60.25,60.25,60.18,60.18,3
20190701|2019-03-26 12:30,26,60.1,60.17,60.1,60.17,17
20190701|2019-03-26 13:00,26,60.05,60.13,60.05,60.13,16
20190701|2019-03-26 13:30,26,60.2,60.23,60.14,60.23,22
20190701|2019-03-26 14:00,26,60.22,60.22,60.22,60.22,2
20190701|2019-03-26 14:30,26,60.25,60.25,60.25,60.25,1
20190701|2019-03-26 15:30,26,60.3,60.33,60.14,60.17,11
20190701|2019-03-27 01:00,27,60.27,60.27,60.2,60.24,34
20190701|2019-03-27 01:30,27,60.27,60.27,60.27,60.27,2
20190701|2019-03-27 02:30,27,60.17,60.17,60.17,60.17,1
20190701|2019-03-27 03:00,27,60.15,60.15,60.15,60.15,10
20190701|2019-03-27 03:30,27,60.14,60.14,60.04,60.04,3
20190701|2019-03-27 04:00,27,60.03,60.12,60,60.12,12
20190701|2019-03-27 05:00,27,59.9,59.9,59.78,59.78,99
20190701|2019-03-27 05:30,27,59.82,59.88,59.82,59.88,9
20190701|2019-03-27 06:00,27,59.84,59.95,59.83,59.95,6
20190701|2019-03-27 06:30,27,59.91,60.07,59.91,60.07,2
20190701|2019-03-27 07:00,27,60.07,60.07,60.01,60.01,2
20190701|2019-03-27 07:30,27,60.06,60.18,60.06,60.18,24
20190701|2019-03-27 08:00,27,60.2,60.35,60.2,60.34,50
20190701|2019-03-27 08:30,27,60.34,60.39,60.22,60.29,105
20190701|2019-03-27 09:00,27,60.2,60.35,60.2,60.29,10
20190701|2019-03-27 09:30,27,60.26,60.26,59.89,60.07,72
20190701|2019-03-27 10:00,27,60.14,60.15,59.81,59.85,286
20190701|2019-03-27 10:30,27,59.81,59.81,59.21,59.46,213
20190701|2019-03-27 11:00,27,59.49,59.87,59.49,59.87,24
20190701|2019-03-27 11:30,27,59.85,59.88,59.79,59.79,43
20190701|2019-03-27 12:00,27,59.67,59.69,59.58,59.67,10
20190701|2019-03-27 12:30,27,59.72,59.82,59.65,59.82,26
20190701|2019-03-27 13:00,27,59.83,59.83,59.68,59.74,31
20190701|2019-03-27 13:30,27,59.75,59.75,59.65,59.69,51
20190701|2019-03-27 14:00,27,59.72,59.77,59.7,59.77,18
20190701|2019-03-27 15:00,27,59.72,59.74,59.72,59.74,18
20190701|2019-03-27 15:30,27,59.75,59.78,59.75,59.78,25
20190701|2019-03-27 16:30,27,59.8,59.82,59.8,59.82,4
20190701|2019-03-27 20:30,28,59.45,59.45,59.45,59.45,5
20190701|2019-03-27 22:00,28,59.62,59.62,59.62,59.62,2
20190701|2019-03-28 00:30,28,59.52,59.52,59.52,59.52,1
20190701|2019-03-28 01:00,28,59.57,59.57,59.57,59.57,2
20190701|2019-03-28 01:30,28,59.54,59.54,59.53,59.53,20
20190701|2019-03-28 02:00,28,59.54,59.54,59.54,59.54,2
20190701|2019-03-28 02:30,28,59.45,59.45,59.43,59.43,10
20190701|2019-03-28 03:00,28,59.43,59.43,59.43,59.43,56
20190701|2019-03-28 03:30,28,59.37,59.41,59.31,59.31,23
20190701|2019-03-28 04:00,28,59.31,59.51,59.31,59.51,3
20190701|2019-03-28 05:30,28,59.42,59.42,59.34,59.34,5
20190701|2019-03-28 06:00,28,59.34,59.34,59.18,59.2,49
20190701|2019-03-28 06:30,28,59,59.05,58.84,59.05,94
20190701|2019-03-28 07:00,28,59.12,59.16,58.96,58.96,47
20190701|2019-03-28 07:30,28,58.91,58.98,58.65,58.92,46
20190701|2019-03-28 08:00,28,58.82,58.94,58.66,58.85,19
20190701|2019-03-28 08:30,28,59.02,59.34,59.02,59.24,18
20190701|2019-03-28 09:00,28,59.24,59.59,59.18,59.42,256
20190701|2019-03-28 09:30,28,59.4,59.45,59.37,59.45,25
20190701|2019-03-28 10:00,28,59.34,59.34,59.1,59.11,9
20190701|2019-03-28 10:30,28,59.27,59.48,59.27,59.32,71
20190701|2019-03-28 11:00,28,59.37,59.37,59.22,59.24,16
20190701|2019-03-28 11:30,28,59.19,59.43,59.19,59.34,42
20190701|2019-03-28 12:00,28,59.33,59.5,59.33,59.5,11
20190701|2019-03-28 12:30,28,59.5,59.66,59.49,59.66,17
20190701|2019-03-28 13:30,28,59.62,59.62,59.6,59.6,22
20190701|2019-03-28 14:30,28,59.75,59.75,59.75,59.75,1
20190701|2019-03-28 15:30,28,59.84,59.87,59.84,59.87,16
20190701|2019-03-28 20:30,29,59.88,59.91,59.88,59.91,10
20190701|2019-03-28 21:00,29,59.91,59.95,59.91,59.93,48
20190701|2019-03-28 21:30,29,59.95,59.95,59.95,59.95,11
20190701|2019-03-28 23:00,29,59.93,59.93,59.93,59.93,1
20190701|2019-03-29 01:30,29,59.8,59.81,59.8,59.81,3
20190701|2019-03-29 03:00,29,59.96,60.06,59.96,60.06,2
20190701|2019-03-29 03:30,29,60.09,60.09,60.09,60.09,4
20190701|2019-03-29 04:30,29,60.14,60.14,60.14,60.14,10
20190701|2019-03-29 05:00,29,60.06,60.33,60.06,60.32,33
20190701|2019-03-29 05:30,29,60.34,60.41,60.34,60.4,44
20190701|2019-03-29 06:00,29,60.41,60.48,60.4,60.4,104
20190701|2019-03-29 06:30,29,60.42,60.49,60.42,60.49,93
20190701|2019-03-29 07:00,29,60.5,60.83,60.5,60.73,126
20190701|2019-03-29 07:30,29,60.65,60.78,60.65,60.78,13
20190701|2019-03-29 08:00,29,60.86,60.98,60.76,60.76,75
20190701|2019-03-29 08:30,29,60.69,60.69,60.35,60.38,41
20190701|2019-03-29 09:00,29,60.48,60.48,60.13,60.17,177
20190701|2019-03-29 09:30,29,60.25,60.25,60.06,60.13,56
20190701|2019-03-29 10:00,29,60.18,60.28,60.15,60.27,12
20190701|2019-03-29 10:30,29,60.38,60.38,60.38,60.38,1
20190701|2019-03-29 11:00,29,60.3,60.4,60.13,60.4,11
20190701|2019-03-29 11:30,29,60.41,60.41,60.39,60.39,2
20190701|2019-03-29 12:00,29,60.31,60.42,60.31,60.42,50
20190701|2019-03-29 12:30,29,60.35,60.36,60.35,60.36,6
20190701|2019-03-29 13:00,29,60.42,60.51,60.35,60.44,74
20190701|2019-03-29 13:30,29,60.47,60.47,60.47,60.47,1
20190701|2019-03-29 14:00,29,60.48,60.48,60.45,60.45,50
20190701|2019-03-29 15:30,29,60.41,60.46,60.4,60.46,68
20190701|2019-03-29 16:30,29,60.46,60.46,60.43,60.43,2
20190701|2019-03-31 20:00,1,60.75,60.75,60.75,60.75,1
20190701|2019-04-01 01:30,1,60.83,60.83,60.83,60.83,30
20190701|2019-04-01 02:00,1,60.85,60.93,60.85,60.93,24
20190701|2019-04-01 02:30,1,61,61.05,61,61,557
20190701|2019-04-01 03:00,1,61.01,61.14,61.01,61.14,4
20190701|2019-04-01 03:30,1,61.16,61.16,61.16,61.16,1
20190701|2019-04-01 04:00,1,61,61,61,61,10
20190701|2019-04-01 05:00,1,60.89,60.89,60.86,60.89,3
20190701|2019-04-01 05:30,1,61.05,61.05,61.05,61.05,1
20190701|2019-04-01 06:00,1,61.06,61.17,61.04,61.16,5
20190701|2019-04-01 06:30,1,61.12,61.12,61.12,61.12,1
20190701|2019-04-01 07:00,1,61.19,61.19,61.17,61.17,12
20190701|2019-04-01 07:30,1,61.16,61.16,61.16,61.16,3
20190701|2019-04-01 08:00,1,61.01,61.13,60.97,61.01,11
20190701|2019-04-01 08:30,1,60.91,61.07,60.84,61.05,73
20190701|2019-04-01 09:00,1,61.17,61.34,61.13,61.13,106
20190701|2019-04-01 09:30,1,61.22,61.29,61.16,61.27,20
20190701|2019-04-01 10:00,1,61.34,61.46,61.22,61.46,296
20190701|2019-04-01 10:30,1,61.39,61.47,61.27,61.42,39
20190701|2019-04-01 11:00,1,61.4,61.4,61.31,61.35,74
20190701|2019-04-01 11:30,1,61.4,61.55,61.4,61.52,43
20190701|2019-04-01 12:00,1,61.62,61.83,61.62,61.81,50
20190701|2019-04-01 12:30,1,61.81,61.89,61.81,61.89,11
20190701|2019-04-01 13:00,1,61.8,61.82,61.74,61.81,50
20190701|2019-04-01 13:30,1,61.8,61.81,61.77,61.77,8
20190701|2019-04-01 14:00,1,61.82,61.82,61.82,61.82,111
20190701|2019-04-01 14:30,1,61.8,61.8,61.8,61.8,2
20190701|2019-04-01 15:00,1,61.87,61.88,61.86,61.86,8
20190701|2019-04-01 15:30,1,61.97,61.97,61.93,61.96,7
20190701|2019-04-01 20:00,2,62.15,62.15,62.15,62.15,1
20190701|2019-04-02 02:00,2,61.87,61.93,61.87,61.89,7
20190701|2019-04-02 02:30,2,61.86,61.87,61.82,61.84,14
20190701|2019-04-02 04:00,2,62.11,62.19,62.11,62.19,56
20190701|2019-04-02 04:30,2,62.16,62.16,62.16,62.16,1
20190701|2019-04-02 05:00,2,62.25,62.3,62.25,62.3,4
20190701|2019-04-02 05:30,2,62.3,62.3,62.24,62.24,15
20190701|2019-04-02 06:00,2,62.14,62.14,62.14,62.14,1
20190701|2019-04-02 06:30,2,62.16,62.16,62.03,62.03,3
20190701|2019-04-02 07:00,2,62.08,62.08,62.07,62.07,4
20190701|2019-04-02 07:30,2,61.89,61.95,61.78,61.93,8
20190701|2019-04-02 08:00,2,61.98,62.14,61.95,62.14,13
20190701|2019-04-02 08:30,2,61.98,62.38,61.98,62.38,50
20190701|2019-04-02 09:00,2,62.37,62.43,62.36,62.4,35
20190701|2019-04-02 09:30,2,62.45,62.48,62.17,62.17,154
20190701|2019-04-02 10:00,2,62.17,62.44,62.11,62.44,26
20190701|2019-04-02 10:30,2,62.42,62.49,62.42,62.45,115
20190701|2019-04-02 11:00,2,62.5,62.5,62.37,62.37,268
20190701|2019-04-02 11:30,2,62.4,62.42,62.35,62.35,128
20190701|2019-04-02 12:00,2,62.42,62.47,62.4,62.47,8
20190701|2019-04-02 12:30,2,62.44,62.55,62.41,62.44,42
20190701|2019-04-02 13:00,2,62.45,62.6,62.44,62.59,57
20190701|2019-04-02 13:30,2,62.6,62.74,62.59,62.73,30
20190701|2019-04-02 14:00,2,62.75,62.75,62.75,62.75,23
20190701|2019-04-02 14:30,2,62.73,62.73,62.72,62.72,2
20190701|2019-04-02 15:00,2,62.62,62.62,62.62,62.62,1
20190701|2019-04-02 15:30,2,62.67,62.75,62.57,62.68,71
20190701|2019-04-02 16:00,2,62.72,62.72,62.72,62.72,1
20190701|2019-04-02 19:30,3,62.81,62.83,62.81,62.83,8
20190701|2019-04-02 21:00,3,62.9,62.9,62.9,62.9,1
20190701|2019-04-02 21:30,3,62.91,62.91,62.91,62.91,2
20190701|2019-04-02 23:30,3,62.9,62.9,62.9,62.9,3
20190701|2019-04-03 00:00,3,62.92,62.92,62.92,62.92,7
20190701|2019-04-03 01:00,3,62.89,62.95,62.89,62.95,28
20190701|2019-04-03 01:30,3,62.98,62.98,62.89,62.89,18
20190701|2019-04-03 02:00,3,62.88,62.88,62.88,62.88,1
20190701|2019-04-03 02:30,3,62.9,62.93,62.81,62.9,40
20190701|2019-04-03 03:00,3,62.97,62.97,62.97,62.97,1
20190701|2019-04-03 03:30,3,63,63,62.89,62.89,9
20190701|2019-04-03 04:00,3,62.87,62.87,62.74,62.8,51
20190701|2019-04-03 04:30,3,62.85,62.88,62.85,62.88,22
20190701|2019-04-03 05:00,3,62.78,62.82,62.76,62.79,12
20190701|2019-04-03 05:30,3,62.73,62.73,62.73,62.73,1
20190701|2019-04-03 07:00,3,62.68,62.69,62.66,62.66,10
20190701|2019-04-03 07:30,3,62.69,62.76,62.64,62.64,15
20190701|2019-04-03 08:00,3,62.55,62.63,62.54,62.63,31
20190701|2019-04-03 08:30,3,62.74,62.86,62.73,62.79,23
20190701|2019-04-03 09:00,3,62.72,62.72,62.54,62.55,21
20190701|2019-04-03 09:30,3,62.54,62.73,62.16,62.73,141
20190701|2019-04-03 10:00,3,62.62,62.75,62.2,62.21,51
20190701|2019-04-03 10:30,3,62.23,62.4,62.22,62.4,10
20190701|2019-04-03 11:00,3,62.42,62.73,62.42,62.64,21
20190701|2019-04-03 11:30,3,62.42,62.42,62.31,62.31,6
20190701|2019-04-03 12:00,3,62.28,62.41,62.28,62.31,6
20190701|2019-04-03 12:30,3,62.4,62.4,62.3,62.3,12
20190701|2019-04-03 13:00,3,62.34,62.57,62.3,62.56,29
20190701|2019-04-03 13:30,3,62.56,62.56,62.47,62.48,24
20190701|2019-04-03 14:30,3,62.52,62.52,62.52,62.52,1
20190701|2019-04-03 15:00,3,62.56,62.56,62.56,62.56,5
20190701|2019-04-03 15:30,3,62.56,62.64,62.55,62.64,8
20190701|2019-04-03 16:00,3,62.67,62.67,62.67,62.67,4
20190701|2019-04-03 19:00,4,62.51,62.51,62.51,62.51,1
20190701|2019-04-03 22:00,4,62.45,62.45,62.45,62.45,11
20190701|2019-04-03 23:00,4,62.46,62.46,62.46,62.46,45
20190701|2019-04-03 23:30,4,62.44,62.44,62.44,62.44,3
20190701|2019-04-04 00:30,4,62.45,62.45,62.45,62.45,2
20190701|2019-04-04 01:30,4,62.53,62.53,62.53,62.53,6
20190701|2019-04-04 03:00,4,62.35,62.35,62.27,62.27,31
20190701|2019-04-04 03:30,4,62.25,62.28,62.25,62.25,13
20190701|2019-04-04 04:30,4,62.26,62.26,62.23,62.23,6
20190701|2019-04-04 05:00,4,62.53,62.53,62.53,62.53,4
20190701|2019-04-04 05:30,4,62.61,62.69,62.61,62.69,63
20190701|2019-04-04 06:30,4,62.81,62.81,62.74,62.74,10
20190701|2019-04-04 07:00,4,62.71,62.73,62.68,62.73,4
20190701|2019-04-04 07:30,4,62.77,62.77,62.71,62.76,7
20190701|2019-04-04 08:00,4,62.8,62.8,62.53,62.57,24
20190701|2019-04-04 08:30,4,62.5,62.59,62.49,62.59,18
20190701|2019-04-04 09:00,4,62.37,62.37,62.21,62.31,284
20190701|2019-04-04 09:30,4,62.21,62.46,62.11,62.42,217
20190701|2019-04-04 10:00,4,62.41,62.72,62.41,62.65,88
20190701|2019-04-04 10:30,4,62.67,62.73,62.57,62.73,15
20190701|2019-04-04 11:00,4,62.7,62.7,62.61,62.64,5
20190701|2019-04-04 11:30,4,62.68,62.73,62.64,62.73,5
20190701|2019-04-04 12:00,4,62.75,62.76,62.69,62.73,15
20190701|2019-04-04 12:30,4,62.74,62.86,62.74,62.86,20
20190701|2019-04-04 13:00,4,62.81,62.81,62.24,62.24,67
20190701|2019-04-04 13:30,4,62.27,62.39,62.27,62.29,18
20190701|2019-04-04 14:00,4,62.21,62.3,62.21,62.3,15
20190701|2019-04-04 14:30,4,62.29,62.3,62.28,62.28,47
20190701|2019-04-04 15:00,4,62.27,62.27,62.27,62.27,3
20190701|2019-04-04 15:30,4,62.27,62.34,62.27,62.34,20
20190701|2019-04-04 21:30,5,62.15,62.15,62.15,62.15,1
20190701|2019-04-04 23:30,5,62.24,62.24,62.24,62.24,2
20190701|2019-04-05 00:30,5,62.31,62.32,62.31,62.32,3
20190701|2019-04-05 01:30,5,62.23,62.24,62.2,62.21,10
20190701|2019-04-05 02:00,5,62.14,62.21,62.09,62.21,11
20190701|2019-04-05 03:00,5,62.12,62.13,62.05,62.05,72
20190701|2019-04-05 03:30,5,62.23,62.23,62.23,62.23,1
20190701|2019-04-05 04:00,5,62.39,62.47,62.39,62.47,4
20190701|2019-04-05 05:00,5,62.2,62.2,62.2,62.2,10
20190701|2019-04-05 06:30,5,62.12,62.12,62.12,62.12,1
20190701|2019-04-05 07:00,5,62.25,62.29,62.25,62.29,3
20190701|2019-04-05 07:30,5,62.31,62.43,62.29,62.39,27
20190701|2019-04-05 08:00,5,62.42,62.65,62.42,62.65,23
20190701|2019-04-05 08:30,5,62.56,62.74,62.56,62.74,10
20190701|2019-04-05 09:00,5,62.75,62.77,62.73,62.73,5
20190701|2019-04-05 09:30,5,62.7,62.74,62.67,62.71,14
20190701|2019-04-05 10:00,5,62.71,62.9,62.71,62.88,57
20190701|2019-04-05 10:30,5,62.83,62.87,62.83,62.83,9
20190701|2019-04-05 11:00,5,62.71,62.77,62.71,62.74,6
20190701|2019-04-05 11:30,5,62.75,62.85,62.75,62.82,3
20190701|2019-04-05 12:00,5,62.89,62.89,62.78,62.89,5
20190701|2019-04-05 12:30,5,62.98,63.28,62.97,63.16,48
20190701|2019-04-05 13:00,5,63.15,63.21,63.08,63.21,7
20190701|2019-04-05 13:30,5,63.19,63.28,63.19,63.24,59
20190701|2019-04-05 14:00,5,63.28,63.34,63.28,63.34,4
20190701|2019-04-05 14:30,5,63.4,63.4,63.4,63.4,1
20190701|2019-04-05 15:30,5,63.34,63.37,63.32,63.37,20
20190701|2019-04-07 17:00,8,63.43,63.5,63.43,63.5,2
20190701|2019-04-07 18:00,8,63.51,63.51,63.51,63.51,1
20190701|2019-04-07 19:00,8,63.5,63.5,63.5,63.5,1
20190701|2019-04-07 19:30,8,63.5,63.5,63.5,63.5,2
20190701|2019-04-07 20:00,8,63.46,63.46,63.46,63.46,1
20190701|2019-04-07 21:00,8,63.51,63.53,63.51,63.51,50
20190701|2019-04-07 21:30,8,63.52,63.52,63.52,63.52,2
20190701|2019-04-07 22:00,8,63.51,63.51,63.48,63.48,10
20190701|2019-04-07 22:30,8,63.48,63.48,63.48,63.48,55
20190701|2019-04-08 00:30,8,63.43,63.43,63.43,63.43,1
20190701|2019-04-08 02:00,8,63.48,63.48,63.48,63.48,11
20190701|2019-04-08 02:30,8,63.48,63.48,63.43,63.43,11
20190701|2019-04-08 03:00,8,63.5,63.5,63.5,63.5,5
20190701|2019-04-08 03:30,8,63.57,63.57,63.55,63.55,18
20190701|2019-04-08 04:00,8,63.44,63.46,63.44,63.45,7
20190701|2019-04-08 06:00,8,63.46,63.48,63.45,63.45,19
20190701|2019-04-08 06:30,8,63.39,63.39,63.39,63.39,3
20190701|2019-04-08 07:00,8,63.39,63.39,63.39,63.39,4
20190701|2019-04-08 07:30,8,63.44,63.44,63.21,63.22,22
20190701|2019-04-08 08:00,8,63.24,63.62,63.22,63.59,66
20190701|2019-04-08 08:30,8,63.66,63.82,63.59,63.72,84
20190701|2019-04-08 09:00,8,63.74,63.96,63.7,63.96,160
20190701|2019-04-08 09:30,8,64.01,64.13,63.87,63.87,105
20190701|2019-04-08 10:00,8,63.86,63.94,63.82,63.84,112
20190701|2019-04-08 10:30,8,63.88,64.13,63.86,64.12,29
20190701|2019-04-08 11:00,8,64.12,64.12,63.96,63.96,5
20190701|2019-04-08 11:30,8,63.95,64.11,63.95,64.1,168
20190701|2019-04-08 12:00,8,64.08,64.16,64.05,64.05,27
20190701|2019-04-08 12:30,8,64.09,64.25,64.09,64.25,18
20190701|2019-04-08 13:00,8,64.23,64.24,64.13,64.22,29
20190701|2019-04-08 13:30,8,64.2,64.2,64.18,64.18,13
20190701|2019-04-08 14:00,8,64.17,64.17,64.14,64.14,112
20190701|2019-04-08 14:30,8,64.2,64.26,64.2,64.26,3
20190701|2019-04-08 15:00,8,64.24,64.24,64.23,64.23,137
20190701|2019-04-08 15:30,8,64.23,64.28,64.23,64.26,24
20190701|2019-04-08 16:00,8,64.26,64.26,64.26,64.26,15
20190701|2019-04-08 16:30,8,64.26,64.26,64.26,64.26,57
20190701|2019-04-08 19:00,9,64.26,64.46,64.26,64.45,9
20190701|2019-04-08 19:30,9,64.54,64.54,64.54,64.54,2
20190701|2019-04-08 22:00,9,64.35,64.35,64.35,64.35,1
20190701|2019-04-09 00:00,9,64.31,64.31,64.31,64.31,1
20190701|2019-04-09 01:00,9,64.19,64.19,64.19,64.19,2
20190701|2019-04-09 01:30,9,64.17,64.17,64.17,64.17,1
20190701|2019-04-09 02:00,9,64.3,64.3,64.3,64.3,5
20190701|2019-04-09 02:30,9,64.32,64.32,64.31,64.31,11
20190701|2019-04-09 03:00,9,64.38,64.4,64.36,64.36,11
20190701|2019-04-09 03:30,9,64.46,64.46,64.38,64.38,26
20190701|2019-04-09 04:00,9,64.45,64.47,64.45,64.47,39
20190701|2019-04-09 04:30,9,64.43,64.43,64.43,64.43,1
20190701|2019-04-09 05:00,9,64.42,64.42,64.28,64.3,105
20190701|2019-04-09 05:30,9,64.28,64.28,64.28,64.28,1
20190701|2019-04-09 06:00,9,64.34,64.34,64.31,64.31,5
20190701|2019-04-09 06:30,9,64.23,64.26,64.22,64.22,16
20190701|2019-04-09 07:00,9,64.17,64.17,64.03,64.12,22
20190701|2019-04-09 07:30,9,64.07,64.07,63.96,63.97,30
20190701|2019-04-09 08:00,9,64.12,64.23,63.9,64.05,23
20190701|2019-04-09 08:30,9,64.07,64.07,63.84,63.88,100
20190701|2019-04-09 09:00,9,63.9,64.1,63.64,64.1,104
20190701|2019-04-09 09:30,9,64.13,64.13,63.63,63.71,50
20190701|2019-04-09 10:00,9,63.75,63.8,63.62,63.74,162
20190701|2019-04-09 10:30,9,63.86,63.94,63.84,63.94,28
20190701|2019-04-09 11:00,9,63.93,63.97,63.91,63.91,45
20190701|2019-04-09 11:30,9,63.93,63.94,63.87,63.87,57
20190701|2019-04-09 12:00,9,63.91,63.97,63.91,63.96,27
20190701|2019-04-09 12:30,9,63.98,64.09,63.98,64.02,40
20190701|2019-04-09 13:00,9,64.01,64.01,63.78,63.95,41
20190701|2019-04-09 13:30,9,63.96,63.96,63.91,63.93,36
20190701|2019-04-09 14:00,9,63.93,63.96,63.93,63.96,4
20190701|2019-04-09 14:30,9,63.98,63.98,63.93,63.93,3
20190701|2019-04-09 15:00,9,63.97,63.97,63.95,63.97,71
20190701|2019-04-09 15:30,9,63.95,64.09,63.95,64.08,18
20190701|2019-04-09 16:00,9,64.16,64.18,64.11,64.12,21
20190701|2019-04-09 19:00,10,64.15,64.15,64.15,64.15,9
20190701|2019-04-09 20:00,10,64.03,64.03,64.03,64.03,1
20190701|2019-04-10 01:00,10,64.14,64.14,64.14,64.14,2
20190701|2019-04-10 01:30,10,64.1,64.1,64.07,64.07,7
20190701|2019-04-10 02:00,10,64.14,64.18,64.14,64.18,28
20190701|2019-04-10 02:30,10,64.14,64.14,64.14,64.14,6
20190701|2019-04-10 03:30,10,64.21,64.23,64.19,64.19,190
20190701|2019-04-10 04:00,10,64.22,64.28,64.22,64.28,63
20190701|2019-04-10 04:30,10,64.37,64.37,64.37,64.37,50
20190701|2019-04-10 05:00,10,64.36,64.36,64.36,64.36,5
20190701|2019-04-10 05:30,10,64.23,64.31,64.23,64.3,28
20190701|2019-04-10 06:00,10,64.29,64.29,64.29,64.29,1
20190701|2019-04-10 06:30,10,64.25,64.25,64.24,64.24,6
20190701|2019-04-10 07:00,10,64.3,64.3,64.15,64.15,6
20190701|2019-04-10 07:30,10,64.17,64.21,64.17,64.19,57
20190701|2019-04-10 08:00,10,64.17,64.29,64.17,64.25,60
20190701|2019-04-10 08:30,10,64.26,64.39,64.26,64.33,82
20190701|2019-04-10 09:00,10,64.35,64.35,64.15,64.24,103
20190701|2019-04-10 09:30,10,64.25,64.38,64.07,64.12,198
20190701|2019-04-10 10:00,10,64.16,64.44,64.15,64.24,132
20190701|2019-04-10 10:30,10,64.3,64.33,64.21,64.33,18
20190701|2019-04-10 11:00,10,64.41,64.65,64.36,64.56,308
20190701|2019-04-10 11:30,10,64.55,64.63,64.55,64.62,32
20190701|2019-04-10 12:00,10,64.62,64.67,64.55,64.56,32
20190701|2019-04-10 12:30,10,64.58,64.67,64.57,64.61,29
20190701|2019-04-10 13:00,10,64.63,64.68,64.57,64.67,33
20190701|2019-04-10 13:30,10,64.64,64.65,64.61,64.61,17
20190701|2019-04-10 14:00,10,64.62,64.63,64.55,64.55,86
20190701|2019-04-10 14:30,10,64.56,64.57,64.55,64.55,18
20190701|2019-04-10 15:00,10,64.54,64.54,64.52,64.52,4
20190701|2019-04-10 15:30,10,64.53,64.53,64.53,64.53,1
20190701|2019-04-10 23:00,11,64.36,64.36,64.36,64.36,2
20190701|2019-04-10 23:30,11,64.35,64.35,64.35,64.35,6
20190701|2019-04-11 00:00,11,64.34,64.34,64.34,64.34,1
20190701|2019-04-11 02:00,11,64.31,64.31,64.25,64.25,22
20190701|2019-04-11 02:30,11,64.17,64.2,64.14,64.2,133
20190701|2019-04-11 03:00,11,64.13,64.25,64.13,64.25,3
20190701|2019-04-11 03:30,11,64.25,64.28,64.25,64.28,2
20190701|2019-04-11 04:00,11,64.28,64.29,64.28,64.29,8
20190701|2019-04-11 04:30,11,64.2,64.2,64.1,64.14,11
20190701|2019-04-11 05:00,11,64.16,64.16,64.05,64.14,15
20190701|2019-04-11 05:30,11,64.11,64.11,64.1,64.1,7
20190701|2019-04-11 06:00,11,64.17,64.17,64.16,64.16,2
20190701|2019-04-11 06:30,11,64.11,64.11,64.11,64.11,2
20190701|2019-04-11 07:00,11,64.11,64.11,63.94,63.94,8
20190701|2019-04-11 07:30,11,63.96,64.04,63.79,64.04,41
20190701|2019-04-11 08:00,11,63.99,64.23,63.99,64.17,37
20190701|2019-04-11 08:30,11,64.18,64.24,64.08,64.08,19
20190701|2019-04-11 09:00,11,64.16,64.35,63.79,63.79,180
20190701|2019-04-11 09:30,11,63.82,64.02,63.82,63.98,27
20190701|2019-04-11 10:00,11,63.99,63.99,63.83,63.86,88
20190701|2019-04-11 10:30,11,63.74,63.85,63.52,63.69,76
20190701|2019-04-11 11:00,11,63.67,63.73,63.46,63.48,16
20190701|2019-04-11 11:30,11,63.49,63.59,63.49,63.59,16
20190701|2019-04-11 12:00,11,63.59,63.64,63.53,63.62,20
20190701|2019-04-11 12:30,11,63.66,63.66,63.61,63.61,2
20190701|2019-04-11 13:00,11,63.7,63.76,63.65,63.75,51
20190701|2019-04-11 13:30,11,63.76,63.78,63.71,63.76,18
20190701|2019-04-11 14:00,11,63.76,63.76,63.76,63.76,1
20190701|2019-04-11 15:30,11,63.84,63.87,63.84,63.87,117
20190701|2019-04-11 21:00,12,63.91,63.93,63.88,63.88,23
20190701|2019-04-11 23:30,12,63.95,63.97,63.95,63.97,2
20190701|2019-04-12 01:30,12,63.95,63.96,63.95,63.96,2
20190701|2019-04-12 02:30,12,63.99,64.03,63.9,63.91,14
20190701|2019-04-12 03:00,12,63.99,64.34,63.99,64.34,73
20190701|2019-04-12 03:30,12,64.33,64.4,64.31,64.4,106
20190701|2019-04-12 04:00,12,64.43,64.55,64.38,64.55,79
20190701|2019-04-12 04:30,12,64.55,64.55,64.53,64.55,6
20190701|2019-04-12 05:30,12,64.64,64.64,64.64,64.64,2
20190701|2019-04-12 06:00,12,64.68,64.7,64.57,64.61,193
20190701|2019-04-12 06:30,12,64.53,64.55,64.53,64.54,7
20190701|2019-04-12 07:00,12,64.64,64.72,64.64,64.72,6
20190701|2019-04-12 07:30,12,64.61,64.63,64.61,64.63,2
20190701|2019-04-12 08:00,12,64.66,64.67,64.28,64.34,117
20190701|2019-04-12 08:30,12,64.28,64.37,64.2,64.2,123
20190701|2019-04-12 09:00,12,64.16,64.31,64.09,64.31,25
20190701|2019-04-12 09:30,12,64.28,64.29,64.21,64.29,9
20190701|2019-04-12 10:00,12,64.3,64.43,64.27,64.4,42
20190701|2019-04-12 10:30,12,64.34,64.44,64.29,64.31,51
20190701|2019-04-12 11:00,12,64.34,64.34,64.25,64.25,10
20190701|2019-04-12 11:30,12,64.22,64.22,64.22,64.22,1
20190701|2019-04-12 12:00,12,64.31,64.39,64.31,64.39,9
20190701|2019-04-12 12:30,12,64.35,64.43,64.35,64.43,37
20190701|2019-04-12 13:00,12,64.4,64.4,64.06,64.11,99
20190701|2019-04-12 13:30,12,64.12,64.12,64.03,64.07,11
20190701|2019-04-12 14:00,12,64,64,64,64,4
20190701|2019-04-12 14:30,12,63.97,64.06,63.96,64.06,10
20190701|2019-04-12 15:00,12,64,64,64,64,1
20190701|2019-04-12 15:30,12,64,64.02,63.98,63.98,15
20190701|2019-04-12 16:00,12,63.94,64.05,63.94,64.05,2
20190701|2019-04-14 17:00,15,63.94,63.94,63.79,63.79,4
20190701|2019-04-14 19:00,15,63.89,63.9,63.86,63.86,4
20190701|2019-04-14 19:30,15,63.68,63.68,63.68,63.68,1
20190701|2019-04-14 20:00,15,63.64,63.64,63.64,63.64,1
20190701|2019-04-15 01:00,15,63.84,63.84,63.84,63.84,3
20190701|2019-04-15 01:30,15,63.85,63.85,63.84,63.84,7
20190701|2019-04-15 02:00,15,63.89,63.89,63.77,63.79,11
20190701|2019-04-15 02:30,15,63.76,63.87,63.76,63.85,14
20190701|2019-04-15 03:00,15,63.82,63.84,63.82,63.84,2
20190701|2019-04-15 03:30,15,63.92,63.92,63.82,63.82,7
20190701|2019-04-15 04:00,15,63.91,63.91,63.54,63.54,80
20190701|2019-04-15 04:30,15,63.52,63.55,63.5,63.55,12
20190701|2019-04-15 05:00,15,63.48,63.48,63.48,63.48,4
20190701|2019-04-15 05:30,15,63.55,63.55,63.55,63.55,1
20190701|2019-04-15 06:00,15,63.41,63.43,63.4,63.4,49
20190701|2019-04-15 06:30,15,63.5,63.5,63.5,63.5,1
20190701|2019-04-15 07:00,15,63.42,63.46,63.41,63.46,11
20190701|2019-04-15 07:30,15,63.58,63.61,63.58,63.59,60
20190701|2019-04-15 08:00,15,63.63,63.72,63.62,63.66,23
20190701|2019-04-15 08:30,15,63.73,63.82,63.62,63.82,63
20190701|2019-04-15 09:00,15,63.93,63.95,63.83,63.95,14
20190701|2019-04-15 09:30,15,63.79,63.79,63.43,63.54,72
20190701|2019-04-15 10:00,15,63.57,63.57,63.33,63.33,175
20190701|2019-04-15 10:30,15,63.33,63.53,63.33,63.44,128
20190701|2019-04-15 11:00,15,63.45,63.53,63.43,63.51,52
20190701|2019-04-15 11:30,15,63.53,63.54,63.53,63.54,10
20190701|2019-04-15 12:00,15,63.6,63.63,63.58,63.58,55
20190701|2019-04-15 12:30,15,63.58,63.65,63.58,63.65,6
20190701|2019-04-15 13:00,15,63.58,63.69,63.56,63.69,42
20190701|2019-04-15 13:30,15,63.73,63.74,63.72,63.73,51
20190701|2019-04-15 14:00,15,63.8,63.81,63.73,63.75,7
20190701|2019-04-15 15:00,15,63.78,63.78,63.78,63.78,2
20190701|2019-04-15 15:30,15,63.79,63.82,63.79,63.82,10
20190701|2019-04-15 16:00,15,63.82,63.82,63.82,63.82,2
20190701|2019-04-15 19:30,16,63.71,63.71,63.71,63.71,2
20190701|2019-04-16 02:30,16,63.66,63.67,63.66,63.67,4
20190701|2019-04-16 03:00,16,63.63,63.63,63.46,63.46,50
20190701|2019-04-16 03:30,16,63.42,63.47,63.42,63.47,14
20190701|2019-04-16 04:00,16,63.46,63.46,63.42,63.42,34
20190701|2019-04-16 04:30,16,63.5,63.59,63.5,63.59,4
20190701|2019-04-16 05:00,16,63.66,63.79,63.66,63.79,49
20190701|2019-04-16 05:30,16,63.75,63.76,63.69,63.69,31
20190701|2019-04-16 06:30,16,63.75,63.84,63.72,63.84,62
20190701|2019-04-16 07:00,16,63.91,63.96,63.9,63.95,67
20190701|2019-04-16 07:30,16,63.94,63.96,63.85,63.89,23
20190701|2019-04-16 08:00,16,63.91,63.91,63.7,63.74,25
20190701|2019-04-16 08:30,16,63.74,63.75,63.26,63.41,421
20190701|2019-04-16 09:00,16,63.44,63.74,63.41,63.74,67
20190701|2019-04-16 09:30,16,63.71,63.87,63.7,63.84,140
20190701|2019-04-16 10:00,16,63.75,63.84,63.71,63.74,33
20190701|2019-04-16 10:30,16,63.75,63.9,63.75,63.88,26
20190701|2019-04-16 11:00,16,63.88,63.95,63.84,63.94,61
20190701|2019-04-16 11:30,16,63.9,63.96,63.85,63.85,28
20190701|2019-04-16 12:00,16,63.95,63.99,63.93,63.95,39
20190701|2019-04-16 12:30,16,64,64.02,63.92,63.96,26
20190701|2019-04-16 13:00,16,63.91,64.29,63.91,64.21,128
20190701|2019-04-16 13:30,16,64.23,64.33,64.18,64.33,41
20190701|2019-04-16 14:30,16,64.23,64.34,64.23,64.34,7
20190701|2019-04-16 15:00,16,64.33,64.33,64.32,64.32,3
20190701|2019-04-16 15:30,16,64.37,64.53,64.37,64.51,144
20190701|2019-04-16 16:30,16,64.49,64.52,64.48,64.52,3
20190701|2019-04-16 19:00,17,64.56,64.56,64.56,64.56,1
20190701|2019-04-16 20:30,17,64.53,64.56,64.53,64.56,7
20190701|2019-04-16 21:00,17,64.64,64.64,64.64,64.64,4
20190701|2019-04-16 23:30,17,64.56,64.56,64.56,64.56,1
20190701|2019-04-17 00:30,17,64.64,64.64,64.64,64.64,2
20190701|2019-04-17 01:00,17,64.65,64.67,64.64,64.64,21
20190701|2019-04-17 01:30,17,64.6,64.61,64.59,64.59,6
20190701|2019-04-17 02:00,17,64.58,64.66,64.52,64.65,28
20190701|2019-04-17 02:30,17,64.66,64.66,64.59,64.59,8
20190701|2019-04-17 03:00,17,64.62,64.7,64.62,64.67,15
20190701|2019-04-17 03:30,17,64.64,64.76,64.61,64.61,36
20190701|2019-04-17 04:00,17,64.56,64.66,64.55,64.58,11
20190701|2019-04-17 04:30,17,64.6,64.61,64.58,64.61,5
20190701|2019-04-17 05:00,17,64.64,64.65,64.63,64.65,9
20190701|2019-04-17 05:30,17,64.63,64.67,64.58,64.58,10
20190701|2019-04-17 06:00,17,64.58,64.63,64.53,64.53,19
20190701|2019-04-17 06:30,17,64.55,64.59,64.55,64.59,11
20190701|2019-04-17 07:00,17,64.61,64.62,64.54,64.57,15
20190701|2019-04-17 07:30,17,64.57,64.58,64.5,64.52,97
20190701|2019-04-17 08:00,17,64.5,64.59,64.32,64.34,100
20190701|2019-04-17 08:30,17,64.34,64.4,64.24,64.25,199
20190701|2019-04-17 09:00,17,64.24,64.32,64.17,64.27,138
20190701|2019-04-17 09:30,17,64.25,64.4,64,64.01,108
20190701|2019-04-17 10:00,17,64.01,64.27,63.99,64.2,85
20190701|2019-04-17 10:30,17,64.21,64.35,64.1,64.31,27
20190701|2019-04-17 11:00,17,64.33,64.35,64.17,64.22,47
20190701|2019-04-17 11:30,17,64.28,64.32,64.2,64.2,52
20190701|2019-04-17 12:00,17,64.19,64.24,64.12,64.14,27
20190701|2019-04-17 12:30,17,64.14,64.17,64.11,64.13,13
20190701|2019-04-17 13:00,17,64.13,64.16,63.84,63.95,250
20190701|2019-04-17 13:30,17,63.93,63.98,63.89,63.92,20
20190701|2019-04-17 14:00,17,63.9,63.9,63.87,63.87,4
20190701|2019-04-17 14:30,17,63.91,63.92,63.9,63.9,4
20190701|2019-04-17 15:00,17,63.91,63.91,63.89,63.9,14
20190701|2019-04-17 15:30,17,63.88,63.91,63.88,63.91,25
20190701|2019-04-17 19:00,18,63.85,63.85,63.85,63.85,1
20190701|2019-04-17 20:00,18,63.85,63.85,63.85,63.85,1
20190701|2019-04-17 21:00,18,63.79,63.79,63.78,63.78,16
20190701|2019-04-18 01:00,18,63.92,63.92,63.92,63.92,3
20190701|2019-04-18 01:30,18,63.87,63.87,63.87,63.87,1
20190701|2019-04-18 02:00,18,63.76,63.82,63.71,63.82,27
20190701|2019-04-18 02:30,18,63.76,63.77,63.62,63.68,42
20190701|2019-04-18 03:00,18,63.67,63.71,63.65,63.68,20
20190701|2019-04-18 03:30,18,63.72,63.79,63.68,63.79,10
20190701|2019-04-18 04:00,18,63.78,63.85,63.76,63.84,14
20190701|2019-04-18 04:30,18,63.84,63.92,63.8,63.81,20
20190701|2019-04-18 05:00,18,63.79,63.86,63.79,63.86,9
20190701|2019-04-18 05:30,18,63.88,63.91,63.85,63.86,7
20190701|2019-04-18 06:00,18,63.86,64.15,63.83,64.14,60
20190701|2019-04-18 06:30,18,64.12,64.2,64.07,64.2,25
20190701|2019-04-18 07:00,18,64.24,64.24,64.15,64.16,12
20190701|2019-04-18 07:30,18,64.2,64.28,64.12,64.28,41
20190701|2019-04-18 08:00,18,64.28,64.28,63.97,64.05,67
20190701|2019-04-18 08:30,18,63.99,64.04,63.86,63.88,151
20190701|2019-04-18 09:00,18,63.85,63.97,63.71,63.95,116
20190701|2019-04-18 09:30,18,64,64.05,63.79,63.81,87
20190701|2019-04-18 10:00,18,63.79,63.86,63.75,63.85,53
20190701|2019-04-18 10:30,18,63.86,63.86,63.74,63.79,62
20190701|2019-04-18 11:00,18,63.77,63.77,63.69,63.75,54
20190701|2019-04-18 11:30,18,63.74,63.86,63.74,63.81,55
20190701|2019-04-18 12:00,18,63.79,63.93,63.79,63.92,65
20190701|2019-04-18 12:30,18,63.96,64.12,63.96,64.12,81
20190701|2019-04-18 13:00,18,64.12,64.15,64.02,64.12,128
20190701|2019-04-18 13:30,18,64.12,64.17,64.09,64.15,43
20190701|2019-04-18 14:00,18,64.12,64.12,64.06,64.12,10
20190701|2019-04-18 14:30,18,64.12,64.12,64.09,64.09,10
20190701|2019-04-18 15:00,18,64.12,64.15,64.12,64.15,11
20190701|2019-04-18 15:30,18,64.17,64.19,64.14,64.15,9
20190701|2019-04-18 16:30,18,64.1,64.1,64.1,64.1,1
20190701|2019-04-21 17:00,22,64.19,64.25,64.19,64.25,3
20190701|2019-04-21 18:30,22,64.51,64.53,64.51,64.53,3
20190701|2019-04-21 19:00,22,64.53,64.69,64.53,64.68,18
20190701|2019-04-21 19:30,22,64.75,64.84,64.74,64.77,63
20190701|2019-04-21 20:00,22,64.8,64.96,64.8,64.94,162
20190701|2019-04-21 20:30,22,64.95,65.2,64.95,65.19,29
20190701|2019-04-21 21:00,22,65.2,65.47,65.2,65.38,34
20190701|2019-04-21 21:30,22,65.42,66,65.42,65.94,81
20190701|2019-04-21 22:00,22,65.99,65.99,65.61,65.62,36
20190701|2019-04-21 22:30,22,65.59,65.59,65.59,65.59,2
20190701|2019-04-21 23:00,22,65.6,65.61,65.59,65.61,6
20190701|2019-04-21 23:30,22,65.64,65.83,65.64,65.83,27
20190701|2019-04-22 00:00,22,65.73,65.73,65.56,65.62,11
20190701|2019-04-22 00:30,22,65.58,65.58,65.57,65.57,3
20190701|2019-04-22 01:00,22,65.56,65.59,65.5,65.55,34
20190701|2019-04-22 01:30,22,65.54,65.56,65.51,65.51,28
20190701|2019-04-22 02:00,22,65.51,65.72,65.51,65.72,24
20190701|2019-04-22 02:30,22,65.8,65.82,65.64,65.64,113
20190701|2019-04-22 03:00,22,65.6,65.64,65.55,65.59,96
20190701|2019-04-22 03:30,22,65.57,65.72,65.56,65.63,22
20190701|2019-04-22 04:00,22,65.6,65.64,65.53,65.55,47
20190701|2019-04-22 04:30,22,65.5,65.61,65.5,65.58,23
20190701|2019-04-22 05:00,22,65.61,65.65,65.56,65.56,18
20190701|2019-04-22 05:30,22,65.54,65.59,65.52,65.53,18
20190701|2019-04-22 06:00,22,65.5,65.5,65.38,65.43,131
20190701|2019-04-22 06:30,22,65.43,65.51,65.35,65.51,86
20190701|2019-04-22 07:00,22,65.51,65.88,65.51,65.72,88
20190701|2019-04-22 07:30,22,65.69,65.69,65.46,65.57,177
20190701|2019-04-22 08:00,22,65.55,65.55,65.31,65.49,132
20190701|2019-04-22 08:30,22,65.49,65.66,65.49,65.54,216
20190701|2019-04-22 09:00,22,65.57,65.74,65.54,65.65,122
20190701|2019-04-22 09:30,22,65.64,65.78,65.54,65.66,160
20190701|2019-04-22 10:00,22,65.62,65.76,65.47,65.74,168
20190701|2019-04-22 10:30,22,65.77,65.91,65.67,65.91,257
20190701|2019-04-22 11:00,22,65.91,65.94,65.8,65.82,123
20190701|2019-04-22 11:30,22,65.83,65.84,65.76,65.76,128
20190701|2019-04-22 12:00,22,65.75,65.81,65.54,65.57,181
20190701|2019-04-22 12:30,22,65.58,65.7,65.55,65.67,110
20190701|2019-04-22 13:00,22,65.68,65.7,65.38,65.56,232
20190701|2019-04-22 13:30,22,65.55,65.64,65.55,65.63,23
20190701|2019-04-22 14:00,22,65.66,65.66,65.63,65.66,6
20190701|2019-04-22 14:30,22,65.66,65.7,65.63,65.65,14
20190701|2019-04-22 15:00,22,65.63,65.63,65.63,65.63,1
20190701|2019-04-22 15:30,22,65.65,65.67,65.61,65.64,145
20190701|2019-04-22 19:00,23,65.73,65.8,65.73,65.79,6
20190701|2019-04-22 20:00,23,65.7,65.73,65.69,65.73,8
20190701|2019-04-22 20:30,23,65.8,65.8,65.8,65.8,1
20190701|2019-04-22 21:00,23,65.81,65.81,65.81,65.81,1
20190701|2019-04-22 21:30,23,65.83,65.83,65.82,65.82,4
20190701|2019-04-22 22:00,23,65.81,65.82,65.8,65.8,8
20190701|2019-04-22 22:30,23,65.8,65.8,65.8,65.8,1
20190701|2019-04-23 00:00,23,65.78,65.86,65.78,65.86,6
20190701|2019-04-23 00:30,23,65.83,65.98,65.83,65.94,6
20190701|2019-04-23 01:00,23,65.9,66.01,65.9,66.01,6
20190701|2019-04-23 01:30,23,66.04,66.1,66.04,66.07,12
20190701|2019-04-23 02:00,23,65.98,65.98,65.93,65.93,15
20190701|2019-04-23 02:30,23,65.9,65.91,65.86,65.86,13
20190701|2019-04-23 03:00,23,65.91,65.99,65.85,65.88,32
20190701|2019-04-23 03:30,23,65.88,66.08,65.88,66.07,34
20190701|2019-04-23 04:00,23,65.98,66.04,65.98,66.04,5
20190701|2019-04-23 04:30,23,66.02,66.02,65.94,65.94,15
20190701|2019-04-23 05:00,23,65.96,65.96,65.9,65.9,16
20190701|2019-04-23 05:30,23,65.9,65.93,65.87,65.89,25
20190701|2019-04-23 06:00,23,65.98,65.98,65.86,65.86,9
20190701|2019-04-23 06:30,23,65.85,65.86,65.6,65.6,80
20190701|2019-04-23 07:00,23,65.67,65.68,65.58,65.62,43
20190701|2019-04-23 07:30,23,65.56,65.76,65.56,65.76,120
20190701|2019-04-23 08:00,23,65.73,65.84,65.62,65.84,107
20190701|2019-04-23 08:30,23,65.85,66.14,65.83,66.02,294
20190701|2019-04-23 09:00,23,66.03,66.14,65.97,66.1,186
20190701|2019-04-23 09:30,23,66.05,66.39,66.05,66.33,119
20190701|2019-04-23 10:00,23,66.3,66.45,66.22,66.25,130
20190701|2019-04-23 10:30,23,66.2,66.35,66.11,66.23,77
20190701|2019-04-23 11:00,23,66.26,66.26,66.11,66.11,38
20190701|2019-04-23 11:30,23,66.13,66.14,66.02,66.12,166
20190701|2019-04-23 12:00,23,66.14,66.18,66.09,66.15,48
20190701|2019-04-23 12:30,23,66.13,66.2,66.11,66.15,169
20190701|2019-04-23 13:00,23,66.16,66.3,66.12,66.27,230
20190701|2019-04-23 13:30,23,66.31,66.32,66.27,66.28,53
20190701|2019-04-23 14:00,23,66.29,66.32,66.28,66.29,83
20190701|2019-04-23 14:30,23,66.28,66.29,66.25,66.27,22
20190701|2019-04-23 15:00,23,66.27,66.32,66.26,66.3,95
20190701|2019-04-23 15:30,23,66.28,66.28,66.11,66.13,912
20190701|2019-04-23 16:00,23,66.07,66.07,66.04,66.04,9
20190701|2019-04-23 16:30,23,66.08,66.08,66.08,66.08,3
20190701|2019-04-23 19:00,24,65.97,65.98,65.88,65.89,8
20190701|2019-04-23 19:30,24,65.91,65.95,65.91,65.95,2
20190701|2019-04-23 20:00,24,65.94,65.94,65.93,65.93,4
20190701|2019-04-23 20:30,24,65.91,65.91,65.89,65.9,3
20190701|2019-04-23 21:00,24,65.86,65.86,65.86,65.86,1
20190701|2019-04-23 21:30,24,65.89,65.89,65.89,65.89,2
20190701|2019-04-23 22:00,24,65.88,65.88,65.88,65.88,1
20190701|2019-04-23 22:30,24,65.93,65.93,65.92,65.92,6
20190701|2019-04-23 23:00,24,65.9,65.9,65.9,65.9,2
20190701|2019-04-24 01:00,24,65.95,65.97,65.95,65.97,5
20190701|2019-04-24 01:30,24,65.93,65.93,65.91,65.91,2
20190701|2019-04-24 02:00,24,65.86,65.88,65.8,65.8,92
20190701|2019-04-24 02:30,24,65.8,65.86,65.78,65.78,47
20190701|2019-04-24 03:00,24,65.87,65.94,65.86,65.91,20
20190701|2019-04-24 03:30,24,65.92,65.98,65.87,65.98,38
20190701|2019-04-24 04:00,24,65.99,66.02,65.94,65.96,19
20190701|2019-04-24 04:30,24,65.96,66.11,65.96,66.05,59
20190701|2019-04-24 05:00,24,66.05,66.11,66.04,66.04,18
20190701|2019-04-24 05:30,24,66.01,66.05,65.96,65.99,19
20190701|2019-04-24 06:00,24,65.97,65.97,65.89,65.92,60
20190701|2019-04-24 06:30,24,65.97,66.15,65.95,66.15,22
20190701|2019-04-24 07:00,24,66.17,66.19,66.13,66.19,37
20190701|2019-04-24 07:30,24,66.21,66.31,66.2,66.25,124
20190701|2019-04-24 08:00,24,66.24,66.37,66.07,66.34,90
20190701|2019-04-24 08:30,24,66.36,66.36,66.19,66.28,73
20190701|2019-04-24 09:00,24,66.18,66.27,66.09,66.27,131
20190701|2019-04-24 09:30,24,66.24,66.32,65.75,65.75,610
20190701|2019-04-24 10:00,24,65.77,65.98,65.71,65.82,145
20190701|2019-04-24 10:30,24,65.85,65.92,65.72,65.87,100
20190701|2019-04-24 11:00,24,65.85,65.88,65.79,65.79,122
20190701|2019-04-24 11:30,24,65.76,65.93,65.73,65.91,86
20190701|2019-04-24 12:00,24,65.92,65.92,65.77,65.85,93
20190701|2019-04-24 12:30,24,65.84,65.9,65.78,65.9,89
20190701|2019-04-24 13:00,24,65.88,66.04,65.83,65.83,180
20190701|2019-04-24 13:30,24,65.82,65.87,65.78,65.84,38
20190701|2019-04-24 14:00,24,65.84,65.84,65.8,65.82,6
20190701|2019-04-24 14:30,24,65.79,65.79,65.75,65.77,70
20190701|2019-04-24 15:00,24,65.78,65.8,65.75,65.75,75
20190701|2019-04-24 15:30,24,65.75,65.77,65.75,65.77,6
20190701|2019-04-24 19:00,25,65.74,65.78,65.62,65.62,16
20190701|2019-04-24 19:30,25,65.62,65.67,65.62,65.67,3
20190701|2019-04-24 20:00,25,65.6,65.63,65.6,65.61,8
20190701|2019-04-24 20:30,25,65.62,65.65,65.62,65.65,3
20190701|2019-04-24 21:00,25,65.65,65.7,65.65,65.7,8
20190701|2019-04-24 21:30,25,65.76,65.78,65.76,65.78,4
20190701|2019-04-24 22:30,25,65.83,65.83,65.81,65.82,3
20190701|2019-04-24 23:00,25,65.84,65.88,65.84,65.88,3
20190701|2019-04-25 00:00,25,65.86,65.86,65.86,65.86,1
20190701|2019-04-25 00:30,25,65.9,65.96,65.9,65.96,5
20190701|2019-04-25 01:00,25,65.96,65.97,65.96,65.97,2
20190701|2019-04-25 01:30,25,65.92,66.07,65.92,66.05,14
20190701|2019-04-25 02:00,25,66,66,65.91,65.96,23
20190701|2019-04-25 02:30,25,65.94,66.14,65.94,66.14,68
20190701|2019-04-25 03:00,25,66.11,66.16,66.03,66.15,37
20190701|2019-04-25 03:30,25,66.15,66.23,66.1,66.23,58
20190701|2019-04-25 04:00,25,66.21,66.22,66.1,66.15,16
20190701|2019-04-25 04:30,25,66.14,66.28,66.14,66.18,22
20190701|2019-04-25 05:00,25,66.2,66.28,66.2,66.28,6
20190701|2019-04-25 05:30,25,66.2,66.2,66.13,66.13,33
20190701|2019-04-25 06:00,25,66.16,66.23,66.09,66.21,13
20190701|2019-04-25 06:30,25,66.23,66.27,66.14,66.16,125
20190701|2019-04-25 07:00,25,66.18,66.22,66.08,66.09,169
20190701|2019-04-25 07:30,25,66.05,66.12,65.94,65.96,96
20190701|2019-04-25 08:00,25,65.92,66.01,65.77,65.83,350
20190701|2019-04-25 08:30,25,65.84,65.99,65.82,65.98,65
20190701|2019-04-25 09:00,25,65.95,65.96,65.73,65.96,67
20190701|2019-04-25 09:30,25,65.97,65.97,65.78,65.89,234
20190701|2019-04-25 10:00,25,65.88,65.93,65.83,65.92,329
20190701|2019-04-25 10:30,25,65.9,65.9,65.81,65.84,55
20190701|2019-04-25 11:00,25,65.81,65.86,65.77,65.84,33
20190701|2019-04-25 11:30,25,65.87,65.87,65.78,65.8,34
20190701|2019-04-25 12:00,25,65.81,65.86,65.76,65.86,89
20190701|2019-04-25 12:30,25,65.87,65.88,65.81,65.83,18
20190701|2019-04-25 13:00,25,65.84,65.84,65.14,65.28,617
20190701|2019-04-25 13:30,25,65.26,65.29,64.99,65.21,252
20190701|2019-04-25 14:00,25,65.2,65.21,65.11,65.14,49
20190701|2019-04-25 14:30,25,65.14,65.14,65.07,65.07,24
20190701|2019-04-25 15:00,25,65.09,65.15,65.09,65.15,4
20190701|2019-04-25 15:30,25,65.16,65.2,65.16,65.18,13
20190701|2019-04-25 19:00,26,65.06,65.06,64.82,64.88,40
20190701|2019-04-25 19:30,26,64.89,64.93,64.89,64.93,3
20190701|2019-04-25 20:00,26,64.88,64.88,64.88,64.88,3
20190701|2019-04-25 21:00,26,64.83,64.94,64.83,64.94,26
20190701|2019-04-25 22:30,26,64.94,64.95,64.93,64.93,4
20190701|2019-04-25 23:00,26,64.97,64.97,64.97,64.97,1
20190701|2019-04-25 23:30,26,65,65,65,65,2
20190701|2019-04-26 00:00,26,65.01,65.01,65.01,65.01,1
20190701|2019-04-26 01:00,26,64.93,64.93,64.9,64.9,2
20190701|2019-04-26 01:30,26,64.96,65,64.96,64.97,41
20190701|2019-04-26 02:00,26,64.93,64.96,64.93,64.93,9
20190701|2019-04-26 02:30,26,65,65.04,65,65.04,5
20190701|2019-04-26 03:00,26,65.05,65.14,65,65.01,14
20190701|2019-04-26 03:30,26,65.04,65.04,64.38,64.46,785
20190701|2019-04-26 04:00,26,64.47,64.54,64.44,64.46,27
20190701|2019-04-26 04:30,26,64.46,64.46,63.93,64.22,229
20190701|2019-04-26 05:00,26,64.21,64.33,64.21,64.28,44
20190701|2019-04-26 05:30,26,64.28,64.28,64.12,64.12,28
20190701|2019-04-26 06:00,26,64.12,64.13,63.99,64.12,23
20190701|2019-04-26 06:30,26,64.13,64.13,64.04,64.09,79
20190701|2019-04-26 07:00,26,64.02,64.03,63.69,63.85,77
20190701|2019-04-26 07:30,26,63.81,64.19,63.81,64.11,87
20190701|2019-04-26 08:00,26,64.18,64.39,64.16,64.36,122
20190701|2019-04-26 08:30,26,64.36,64.36,63.78,63.86,270
20190701|2019-04-26 09:00,26,63.86,63.87,63.1,63.21,527
20190701|2019-04-26 09:30,26,63.25,63.25,62.66,62.76,427
20190701|2019-04-26 10:00,26,62.67,63.06,62.37,62.99,567
20190701|2019-04-26 10:30,26,62.99,63.22,62.67,62.81,178
20190701|2019-04-26 11:00,26,62.78,62.99,62.78,62.87,99
20190701|2019-04-26 11:30,26,62.85,62.85,62.68,62.72,83
20190701|2019-04-26 12:00,26,62.72,62.96,62.7,62.96,70
20190701|2019-04-26 12:30,26,62.99,63.09,62.96,63.05,203
20190701|2019-04-26 13:00,26,63.06,63.44,62.95,63.42,400
20190701|2019-04-26 13:30,26,63.41,63.41,63.07,63.07,173
20190701|2019-04-26 14:00,26,63.07,63.15,62.95,62.95,315
20190701|2019-04-26 14:30,26,62.95,62.99,62.8,62.97,30
20190701|2019-04-26 15:00,26,62.9,62.94,62.88,62.91,22
20190701|2019-04-26 15:30,26,62.92,62.95,62.92,62.94,4
20190701|2019-04-28 17:00,29,63.03,63.03,62.99,62.99,2
20190701|2019-04-28 17:30,29,62.99,62.99,62.97,62.97,4
20190701|2019-04-28 18:00,29,63,63.01,62.91,62.92,21
20190701|2019-04-28 18:30,29,62.94,62.95,62.93,62.93,3
20190701|2019-04-28 19:00,29,62.96,62.99,62.96,62.99,2
20190701|2019-04-28 19:30,29,63.04,63.04,63,63.03,5
20190701|2019-04-28 20:00,29,63.05,63.18,63.05,63.18,16
20190701|2019-04-28 20:30,29,63.11,63.11,63.03,63.07,5
20190701|2019-04-28 21:00,29,62.98,63.03,62.98,63.03,8
20190701|2019-04-28 21:30,29,63.04,63.1,63.04,63.1,12
20190701|2019-04-28 22:00,29,63.1,63.1,63.1,63.1,1
20190701|2019-04-28 22:30,29,63.06,63.07,63.04,63.04,4
20190701|2019-04-28 23:30,29,63.04,63.04,63.04,63.04,2
20190701|2019-04-29 00:00,29,63.02,63.06,63.02,63.06,2
20190701|2019-04-29 00:30,29,62.97,63,62.97,63,2
20190701|2019-04-29 01:00,29,62.99,63.04,62.94,62.94,22
20190701|2019-04-29 01:30,29,62.96,62.98,62.95,62.95,12
20190701|2019-04-29 02:00,29,62.9,63.04,62.87,63.04,56
20190701|2019-04-29 02:30,29,63.07,63.1,63.02,63.03,56
20190701|2019-04-29 03:00,29,62.96,63.11,62.9,63.05,42
20190701|2019-04-29 03:30,29,63.03,63.09,62.77,62.77,38
20190701|2019-04-29 04:00,29,62.73,62.77,62.57,62.62,334
20190701|2019-04-29 04:30,29,62.6,62.91,62.6,62.91,23
20190701|2019-04-29 05:00,29,62.94,63.07,62.92,63.03,53
20190701|2019-04-29 05:30,29,63.12,63.18,63.07,63.15,170
20190701|2019-04-29 06:00,29,63.19,63.29,63.19,63.22,25
20190701|2019-04-29 06:30,29,63.19,63.3,63.19,63.23,87
20190701|2019-04-29 07:00,29,63.19,63.28,63.19,63.27,11
20190701|2019-04-29 07:30,29,63.33,63.37,63.07,63.22,123
20190701|2019-04-29 08:00,29,63.24,63.38,63.13,63.32,128
20190701|2019-04-29 08:30,29,63.31,63.31,62.85,63,148
20190701|2019-04-29 09:00,29,63.04,63.26,62.96,63.04,173
20190701|2019-04-29 09:30,29,62.99,63.26,62.99,63.15,152
20190701|2019-04-29 10:00,29,63.15,63.34,63.1,63.1,196
20190701|2019-04-29 10:30,29,63.09,63.29,63.09,63.25,103
20190701|2019-04-29 11:00,29,63.25,63.46,63.24,63.46,95
20190701|2019-04-29 11:30,29,63.46,63.69,63.45,63.65,102
20190701|2019-04-29 12:00,29,63.62,63.74,63.54,63.74,82
20190701|2019-04-29 12:30,29,63.75,63.75,63.55,63.58,123
20190701|2019-04-29 13:00,29,63.58,63.61,63.29,63.53,412
20190701|2019-04-29 13:30,29,63.55,63.56,63.41,63.53,69
20190701|2019-04-29 14:00,29,63.57,63.74,63.57,63.71,51
20190701|2019-04-29 14:30,29,63.71,63.71,63.67,63.7,30
20190701|2019-04-29 15:00,29,63.65,63.65,63.64,63.65,7
20190701|2019-04-29 15:30,29,63.66,63.7,63.66,63.69,5
20190701|2019-04-29 16:30,29,63.61,63.61,63.61,63.61,1
20190701|2019-04-29 19:00,30,63.56,63.57,63.43,63.47,10
20190701|2019-04-29 19:30,30,63.46,63.52,63.46,63.5,4
20190701|2019-04-29 20:00,30,63.44,63.44,63.41,63.41,2
20190701|2019-04-29 20:30,30,63.39,63.39,63.39,63.39,1
20190701|2019-04-29 21:00,30,63.38,63.46,63.38,63.46,4
20190701|2019-04-29 21:30,30,63.46,63.51,63.46,63.51,3
20190701|2019-04-29 22:00,30,63.52,63.52,63.52,63.52,1
20190701|2019-04-29 23:30,30,63.47,63.47,63.47,63.47,1
20190701|2019-04-30 00:00,30,63.46,63.46,63.42,63.45,13
20190701|2019-04-30 00:30,30,63.49,63.51,63.49,63.51,4
20190701|2019-04-30 01:00,30,63.44,63.51,63.43,63.51,4
20190701|2019-04-30 01:30,30,63.5,63.76,63.5,63.71,32
20190701|2019-04-30 02:00,30,63.74,63.75,63.61,63.62,16
20190701|2019-04-30 02:30,30,63.64,63.73,63.62,63.73,8
20190701|2019-04-30 03:00,30,63.71,63.88,63.7,63.8,18
20190701|2019-04-30 03:30,30,63.81,63.95,63.81,63.93,73
20190701|2019-04-30 04:00,30,63.93,64.28,63.93,64.2,112
20190701|2019-04-30 04:30,30,64.17,64.3,64.17,64.21,36
20190701|2019-04-30 05:00,30,64.21,64.25,64.13,64.14,30
20190701|2019-04-30 05:30,30,64.16,64.5,64.16,64.45,51
20190701|2019-04-30 06:00,30,64.47,64.56,64.41,64.5,57
20190701|2019-04-30 06:30,30,64.48,64.55,64.43,64.51,68
20190701|2019-04-30 07:00,30,64.52,64.66,64.45,64.61,47
20190701|2019-04-30 07:30,30,64.6,64.8,64.6,64.7,74
20190701|2019-04-30 08:00,30,64.7,64.7,64.19,64.2,298
20190701|2019-04-30 08:30,30,64.22,64.24,63.95,64.02,247
20190701|2019-04-30 09:00,30,64.03,64.09,63.84,64.02,149
20190701|2019-04-30 09:30,30,64.02,64.09,63.72,63.76,200
20190701|2019-04-30 10:00,30,63.73,64.01,63.41,63.99,372
20190701|2019-04-30 10:30,30,63.96,64.17,63.94,64.15,312
20190701|2019-04-30 11:00,30,64.15,64.15,63.99,64,102
20190701|2019-04-30 11:30,30,64,64.01,63.85,63.95,95
20190701|2019-04-30 12:00,30,63.95,64,63.82,63.93,111
20190701|2019-04-30 12:30,30,63.95,64.21,63.95,64.15,229
20190701|2019-04-30 13:00,30,64.15,64.16,63.9,63.9,257
20190701|2019-04-30 13:30,30,63.9,63.95,63.78,63.91,61
20190701|2019-04-30 14:00,30,63.91,63.95,63.88,63.95,17
20190701|2019-04-30 14:30,30,63.94,64,63.94,63.96,11
20190701|2019-04-30 15:00,30,63.94,63.94,63.83,63.87,30
20190701|2019-04-30 15:30,30,63.91,64.06,63.49,63.5,106
20190701|2019-04-30 16:00,30,63.56,63.56,63.56,63.56,1
20190701|2019-04-30 16:30,30,63.58,63.58,63.58,63.58,1
20190701|2019-04-30 19:00,1,63.62,63.68,63.62,63.65,11
20190701|2019-04-30 19:30,1,63.6,63.6,63.6,63.6,1
20190701|2019-04-30 20:00,1,63.61,63.61,63.51,63.51,9
20190701|2019-04-30 20:30,1,63.49,63.55,63.49,63.55,4
20190701|2019-04-30 21:00,1,63.49,63.49,63.33,63.35,36
20190701|2019-04-30 21:30,1,63.31,63.34,63.3,63.34,38
20190701|2019-04-30 22:00,1,63.42,63.42,63.42,63.42,5
20190701|2019-04-30 22:30,1,63.45,63.45,63.45,63.45,1
20190701|2019-04-30 23:00,1,63.46,63.46,63.46,63.46,4
20190701|2019-04-30 23:30,1,63.45,63.46,63.45,63.46,5
20190701|2019-05-01 00:30,1,63.41,63.41,63.4,63.4,2
20190701|2019-05-01 01:30,1,63.31,63.31,63.29,63.29,3
20190701|2019-05-01 02:00,1,63.27,63.27,63.19,63.19,14
20190701|2019-05-01 02:30,1,63.24,63.3,63.19,63.29,20
20190701|2019-05-01 03:00,1,63.37,63.51,63.32,63.33,32
20190701|2019-05-01 03:30,1,63.31,63.56,63.25,63.55,55
20190701|2019-05-01 04:00,1,63.61,63.67,63.55,63.63,38
20190701|2019-05-01 04:30,1,63.55,63.65,63.55,63.59,18
20190701|2019-05-01 05:00,1,63.53,63.79,63.52,63.75,61
20190701|2019-05-01 05:30,1,63.78,63.84,63.69,63.73,42
20190701|2019-05-01 06:00,1,63.74,63.75,63.64,63.71,32
20190701|2019-05-01 06:30,1,63.74,63.77,63.56,63.65,36
20190701|2019-05-01 07:00,1,63.64,63.64,63.35,63.51,111
20190701|2019-05-01 07:30,1,63.54,63.6,63.36,63.44,60
20190701|2019-05-01 08:00,1,63.45,63.94,63.45,63.93,141
20190701|2019-05-01 08:30,1,63.93,63.99,63.8,63.93,176
20190701|2019-05-01 09:00,1,63.89,63.92,63.64,63.66,186
20190701|2019-05-01 09:30,1,63.63,63.73,63.01,63.03,910
20190701|2019-05-01 10:00,1,63.03,63.36,62.92,63.29,562
20190701|2019-05-01 10:30,1,63.29,63.35,63.11,63.13,211
20190701|2019-05-01 11:00,1,63.13,63.18,62.88,63.18,288
20190701|2019-05-01 11:30,1,63.14,63.29,63.13,63.29,80
20190701|2019-05-01 12:00,1,63.31,63.41,63.24,63.39,112
20190701|2019-05-01 12:30,1,63.37,63.56,63.37,63.5,138
20190701|2019-05-01 13:00,1,63.49,63.8,63.43,63.72,418
20190701|2019-05-01 13:30,1,63.72,63.78,63.61,63.72,137
20190701|2019-05-01 14:00,1,63.71,63.74,63.68,63.72,161
20190701|2019-05-01 14:30,1,63.74,63.74,63.66,63.66,154
20190701|2019-05-01 15:00,1,63.67,63.67,63.64,63.66,44
20190701|2019-05-01 15:30,1,63.65,63.7,63.65,63.7,15
20190701|2019-05-01 16:00,1,63.68,63.68,63.68,63.68,5
20190701|2019-05-01 16:30,1,63.66,63.66,63.65,63.66,4
20190701|2019-05-01 19:00,2,63.58,63.61,63.58,63.61,3
20190701|2019-05-02 00:30,2,63.42,63.42,63.42,63.42,2
20190701|2019-05-02 01:00,2,63.46,63.47,63.38,63.38,4
20190701|2019-05-02 01:30,2,63.42,63.43,63.42,63.43,4
20190701|2019-05-02 02:00,2,63.34,63.34,63.33,63.33,5
20190701|2019-05-02 02:30,2,63.34,63.48,63.34,63.4,84
20190701|2019-05-02 03:00,2,63.27,63.28,63.1,63.12,126
20190701|2019-05-02 03:30,2,63.13,63.28,63.09,63.22,37
20190701|2019-05-02 04:00,2,63.24,63.24,63,63.02,26
20190701|2019-05-02 04:30,2,63.02,63.02,62.81,62.88,91
20190701|2019-05-02 05:00,2,62.98,63.03,62.94,62.95,23
20190701|2019-05-02 05:30,2,62.94,62.98,62.91,62.97,19
20190701|2019-05-02 06:00,2,63.01,63.05,62.89,62.89,68
20190701|2019-05-02 06:30,2,62.84,62.89,62.74,62.76,80
20190701|2019-05-02 07:00,2,62.75,62.82,62.64,62.76,130
20190701|2019-05-02 07:30,2,62.7,62.72,62.42,62.56,123
20190701|2019-05-02 08:00,2,62.54,62.58,61.94,62.17,320
20190701|2019-05-02 08:30,2,62.12,62.28,61.97,62.16,333
20190701|2019-05-02 09:00,2,62.16,62.16,61.55,61.57,429
20190701|2019-05-02 09:30,2,61.57,61.75,61.52,61.55,250
20190701|2019-05-02 10:00,2,61.52,61.58,61.12,61.29,398
20190701|2019-05-02 10:30,2,61.34,61.6,61.08,61.21,331
20190701|2019-05-02 11:00,2,61.22,61.57,61.22,61.53,122
20190701|2019-05-02 11:30,2,61.51,61.63,61.4,61.45,93
20190701|2019-05-02 12:00,2,61.46,61.53,61.31,61.5,85
20190701|2019-05-02 12:30,2,61.54,61.67,61.48,61.66,147
20190701|2019-05-02 13:00,2,61.64,61.96,61.58,61.84,437
20190701|2019-05-02 13:30,2,61.87,61.95,61.81,61.81,56
20190701|2019-05-02 14:00,2,61.77,61.77,61.7,61.76,34
20190701|2019-05-02 14:30,2,61.79,61.8,61.7,61.73,16
20190701|2019-05-02 15:00,2,61.7,61.75,61.69,61.74,28
20190701|2019-05-02 15:30,2,61.76,61.76,61.67,61.68,18
20190701|2019-05-02 20:00,3,61.89,61.89,61.85,61.85,3
20190701|2019-05-02 21:30,3,61.81,61.82,61.81,61.82,3
20190701|2019-05-03 00:00,3,61.73,61.73,61.73,61.73,1
20190701|2019-05-03 02:00,3,61.84,61.84,61.84,61.84,1
20190701|2019-05-03 02:30,3,61.82,61.82,61.62,61.62,12
20190701|2019-05-03 03:00,3,61.68,61.72,61.53,61.58,30
20190701|2019-05-03 03:30,3,61.5,61.54,61.4,61.47,27
20190701|2019-05-03 04:00,3,61.51,61.63,61.5,61.63,9
20190701|2019-05-03 04:30,3,61.6,61.79,61.56,61.79,15
20190701|2019-05-03 05:00,3,61.88,61.98,61.87,61.96,20
20190701|2019-05-03 05:30,3,61.83,61.83,61.8,61.8,4
20190701|2019-05-03 06:00,3,61.78,61.96,61.77,61.96,9
20190701|2019-05-03 06:30,3,61.98,61.98,61.87,61.9,15
20190701|2019-05-03 07:00,3,61.95,62.15,61.93,62.13,42
20190701|2019-05-03 07:30,3,62.16,62.25,62.08,62.14,48
20190701|2019-05-03 08:00,3,62.17,62.22,61.78,62,116
20190701|2019-05-03 08:30,3,61.92,62.09,61.87,62.06,43
20190701|2019-05-03 09:00,3,62.06,62.41,61.94,62.3,102
20190701|2019-05-03 09:30,3,62.32,62.51,62.23,62.47,128
20190701|2019-05-03 10:00,3,62.47,62.55,62.37,62.5,65
20190701|2019-05-03 10:30,3,62.49,62.6,62.29,62.48,171
20190701|2019-05-03 11:00,3,62.5,62.6,62.34,62.34,110
20190701|2019-05-03 11:30,3,62.34,62.43,62.29,62.31,113
20190701|2019-05-03 12:00,3,62.31,62.39,62.15,62.34,238
20190701|2019-05-03 12:30,3,62.4,62.42,62.15,62.16,185
20190701|2019-05-03 13:00,3,62.15,62.18,62.02,62.09,111
20190701|2019-05-03 13:30,3,62.11,62.13,62.04,62.13,86
20190701|2019-05-03 14:00,3,62.11,62.14,62.09,62.09,4
20190701|2019-05-03 14:30,3,62.09,62.09,61.97,61.97,13
20190701|2019-05-03 15:00,3,61.94,61.96,61.94,61.96,4
20190701|2019-05-03 15:30,3,61.99,62.01,61.98,62,16
20190701|2019-05-05 17:00,6,61.62,61.65,60.5,60.59,22
20190701|2019-05-05 17:30,6,60.88,60.88,60.85,60.85,9
20190701|2019-05-05 18:00,6,60.68,60.77,60.67,60.76,7
20190701|2019-05-05 18:30,6,60.78,60.83,60.58,60.58,13
20190701|2019-05-05 19:00,6,60.72,60.72,60.56,60.56,5
20190701|2019-05-05 19:30,6,60.45,60.51,60.34,60.35,20
20190701|2019-05-05 20:00,6,60.29,60.31,60.18,60.31,23
20190701|2019-05-05 20:30,6,60.22,60.66,60.22,60.66,36
20190701|2019-05-05 21:00,6,60.67,60.67,60.59,60.59,4
20190701|2019-05-05 21:30,6,60.63,60.63,60.6,60.62,37
20190701|2019-05-05 22:00,6,60.72,60.72,60.72,60.72,3
20190701|2019-05-05 22:30,6,60.57,60.57,60.57,60.57,1
20190701|2019-05-05 23:00,6,60.51,60.51,60.51,60.51,10
20190701|2019-05-06 00:30,6,60.58,60.61,60.58,60.61,3
20190701|2019-05-06 01:30,6,60.66,60.66,60.66,60.66,5
20190701|2019-05-06 02:00,6,60.6,60.81,60.43,60.81,16
20190701|2019-05-06 02:30,6,60.76,60.82,60.66,60.82,9
20190701|2019-05-06 03:00,6,60.81,60.95,60.81,60.95,22
20190701|2019-05-06 03:30,6,60.95,61.01,60.84,60.9,19
20190701|2019-05-06 04:00,6,60.9,61.1,60.9,61.1,10
20190701|2019-05-06 04:30,6,61.12,61.28,61.12,61.26,28
20190701|2019-05-06 05:00,6,61.29,61.32,61.25,61.32,7
20190701|2019-05-06 05:30,6,61.27,61.53,61.27,61.44,27
20190701|2019-05-06 06:00,6,61.41,61.45,61.41,61.43,8
20190701|2019-05-06 06:30,6,61.6,61.78,61.59,61.78,45
20190701|2019-05-06 07:00,6,61.75,61.75,61.51,61.54,27
20190701|2019-05-06 07:30,6,61.57,61.66,61.28,61.48,173
20190701|2019-05-06 08:00,6,61.34,61.75,61.27,61.64,167
20190701|2019-05-06 08:30,6,61.62,61.95,61.61,61.88,154
20190701|2019-05-06 09:00,6,61.86,62.05,61.79,61.79,113
20190701|2019-05-06 09:30,6,61.81,61.82,61.55,61.81,154
20190701|2019-05-06 10:00,6,61.82,62.08,61.65,61.84,122
20190701|2019-05-06 10:30,6,61.83,62.02,61.78,61.79,89
20190701|2019-05-06 11:00,6,61.8,61.96,61.7,61.95,46
20190701|2019-05-06 11:30,6,61.96,61.99,61.89,61.98,64
20190701|2019-05-06 12:00,6,61.95,62.45,61.95,62.37,208
20190701|2019-05-06 12:30,6,62.38,62.83,62.38,62.66,303
20190701|2019-05-06 13:00,6,62.67,62.68,62.28,62.44,222
20190701|2019-05-06 13:30,6,62.43,62.79,62.4,62.7,44
20190701|2019-05-06 14:00,6,62.72,63.05,62.7,62.97,19
20190701|2019-05-06 14:30,6,62.97,62.98,62.94,62.98,6
20190701|2019-05-06 15:00,6,62.84,62.84,62.76,62.8,10
20190701|2019-05-06 15:30,6,62.79,62.8,62.62,62.62,18
20190701|2019-05-06 16:00,6,62.6,62.6,62.26,62.26,203
20190701|2019-05-06 16:30,6,62.19,62.3,62.19,62.3,11
20190701|2019-05-06 19:00,7,62.4,62.4,62.38,62.38,4
20190701|2019-05-06 19:30,7,62.28,62.3,62.28,62.3,2
20190701|2019-05-06 21:30,7,62.35,62.35,62.35,62.35,1
20190701|2019-05-06 22:00,7,62.39,62.39,62.39,62.39,1
20190701|2019-05-06 23:00,7,62.29,62.29,62.29,62.29,1
20190701|2019-05-06 23:30,7,62.32,62.35,62.32,62.35,2
20190701|2019-05-07 00:30,7,62.46,62.46,62.46,62.46,1
20190701|2019-05-07 01:00,7,62.33,62.49,62.33,62.49,19
20190701|2019-05-07 01:30,7,62.48,62.48,62.48,62.48,3
20190701|2019-05-07 02:00,7,62.53,62.55,62.42,62.42,4
20190701|2019-05-07 02:30,7,62.32,62.32,62.17,62.17,24
20190701|2019-05-07 03:00,7,62.16,62.25,62.05,62.2,24
20190701|2019-05-07 03:30,7,62.18,62.21,61.96,61.97,21
20190701|2019-05-07 04:00,7,61.98,62,61.91,61.96,37
20190701|2019-05-07 04:30,7,61.86,62.01,61.86,62.01,2
20190701|2019-05-07 05:00,7,61.97,62.05,61.97,62.05,3
20190701|2019-05-07 05:30,7,62.02,62.02,61.75,61.75,18
20190701|2019-05-07 06:00,7,61.82,61.82,61.66,61.74,18
20190701|2019-05-07 06:30,7,61.78,61.85,61.78,61.84,10
20190701|2019-05-07 07:00,7,61.7,61.91,61.65,61.91,33
20190701|2019-05-07 07:30,7,61.83,61.83,61.55,61.62,105
20190701|2019-05-07 08:00,7,61.61,61.77,61.48,61.5,264
20190701|2019-05-07 08:30,7,61.55,61.59,61.15,61.18,175
20190701|2019-05-07 09:00,7,61.19,61.26,60.77,61.24,308
20190701|2019-05-07 09:30,7,61.27,61.42,61.16,61.42,101
20190701|2019-05-07 10:00,7,61.38,61.54,61.21,61.49,101
20190701|2019-05-07 10:30,7,61.45,61.54,61.26,61.4,96
20190701|2019-05-07 11:00,7,61.42,61.74,61.39,61.74,173
20190701|2019-05-07 11:30,7,61.75,61.82,61.66,61.69,91
20190701|2019-05-07 12:00,7,61.66,61.68,61.34,61.36,147
20190701|2019-05-07 12:30,7,61.3,61.41,61.11,61.2,196
20190701|2019-05-07 13:00,7,61.2,61.63,61.17,61.52,438
20190701|2019-05-07 13:30,7,61.5,61.6,61.41,61.6,109
20190701|2019-05-07 14:00,7,61.55,61.56,61.45,61.45,24
20190701|2019-05-07 14:30,7,61.38,61.41,61.24,61.3,33
20190701|2019-05-07 15:00,7,61.35,61.36,61.29,61.35,23
20190701|2019-05-07 15:30,7,61.38,61.54,61.36,61.48,12
20190701|2019-05-07 16:00,7,61.55,61.55,61.5,61.5,8
20190701|2019-05-07 19:00,8,61.69,61.74,61.67,61.74,3
20190701|2019-05-07 19:30,8,61.68,61.68,61.68,61.68,1
20190701|2019-05-07 20:00,8,61.8,61.87,61.8,61.87,2
20190701|2019-05-07 20:30,8,61.9,61.91,61.9,61.91,2
20190701|2019-05-07 21:00,8,62.04,62.04,62.04,62.04,2
20190701|2019-05-07 21:30,8,61.97,61.97,61.97,61.97,3
20190701|2019-05-07 22:00,8,62.01,62.01,61.98,61.99,12
20190701|2019-05-07 22:30,8,61.92,61.92,61.92,61.92,1
20190701|2019-05-07 23:30,8,62.01,62.01,62.01,62.01,1
20190701|2019-05-08 00:30,8,61.89,61.95,61.89,61.95,4
20190701|2019-05-08 01:30,8,61.95,62.15,61.95,62.15,28
20190701|2019-05-08 02:00,8,62.12,62.15,61.94,61.94,10
20190701|2019-05-08 02:30,8,61.94,61.94,61.67,61.7,181
20190701|2019-05-08 03:00,8,61.78,61.94,61.74,61.87,23
20190701|2019-05-08 03:30,8,61.86,61.86,61.47,61.59,156
20190701|2019-05-08 04:00,8,61.5,61.5,61.28,61.28,47
20190701|2019-05-08 04:30,8,61.33,61.4,61.3,61.36,25
20190701|2019-05-08 05:00,8,61.3,61.3,61.21,61.22,7
20190701|2019-05-08 06:00,8,61.41,61.41,61.25,61.35,6
20190701|2019-05-08 06:30,8,61.51,61.51,61.51,61.51,16
20190701|2019-05-08 07:00,8,61.55,61.74,61.46,61.73,42
20190701|2019-05-08 07:30,8,61.71,61.91,61.58,61.88,88
20190701|2019-05-08 08:00,8,61.77,61.77,61.47,61.5,78
20190701|2019-05-08 08:30,8,61.53,61.73,61.38,61.58,111
20190701|2019-05-08 09:00,8,61.55,61.79,61.54,61.73,76
20190701|2019-05-08 09:30,8,61.76,62.18,61.76,62.08,343
20190701|2019-05-08 10:00,8,62.08,62.47,62.03,62.38,307
20190701|2019-05-08 10:30,8,62.43,62.43,62.13,62.24,190
20190701|2019-05-08 11:00,8,62.2,62.2,61.95,62.12,88
20190701|2019-05-08 11:30,8,62.13,62.2,62.07,62.07,94
20190701|2019-05-08 12:00,8,62.1,62.14,61.93,62.05,85
20190701|2019-05-08 12:30,8,62.05,62.25,62.05,62.16,138
20190701|2019-05-08 13:00,8,62.18,62.26,62.04,62.23,277
20190701|2019-05-08 13:30,8,62.23,62.26,62.17,62.17,30
20190701|2019-05-08 14:00,8,62.19,62.26,62.19,62.21,13
20190701|2019-05-08 14:30,8,62.24,62.24,62.02,62.04,19
20190701|2019-05-08 15:00,8,62.06,62.14,62.06,62.14,12
20190701|2019-05-08 15:30,8,62.12,62.13,62.1,62.13,17
20190701|2019-05-08 16:30,8,62.16,62.17,62.12,62.15,13
20190701|2019-05-08 19:00,9,62.08,62.19,62,62,10
20190701|2019-05-08 19:30,9,61.9,61.9,61.62,61.62,8
20190701|2019-05-08 20:00,9,61.84,61.84,61.78,61.78,9
20190701|2019-05-08 21:00,9,61.69,61.69,61.6,61.65,9
20190701|2019-05-08 22:00,9,61.62,61.66,61.62,61.66,6
20190701|2019-05-08 22:30,9,61.74,61.74,61.74,61.74,1
20190701|2019-05-08 23:00,9,61.78,61.78,61.78,61.78,1
20190701|2019-05-08 23:30,9,61.76,61.76,61.7,61.71,4
20190701|2019-05-09 00:00,9,61.85,61.89,61.85,61.86,4
20190701|2019-05-09 00:30,9,61.82,61.88,61.82,61.87,6
20190701|2019-05-09 01:30,9,61.68,61.68,61.66,61.66,2
20190701|2019-05-09 02:00,9,61.6,61.63,61.47,61.51,23
20190701|2019-05-09 02:30,9,61.48,61.63,61.48,61.63,18
20190701|2019-05-09 03:00,9,61.65,61.7,61.55,61.63,14
20190701|2019-05-09 03:30,9,61.7,61.91,61.7,61.89,21
20190701|2019-05-09 04:00,9,61.89,62.08,61.89,62.05,42
20190701|2019-05-09 05:00,9,62.02,62.09,62.02,62.09,11
20190701|2019-05-09 05:30,9,62.18,62.22,62.18,62.2,14
20190701|2019-05-09 06:00,9,62.16,62.31,62.03,62.24,67
20190701|2019-05-09 06:30,9,62.06,62.06,61.96,61.99,8
20190701|2019-05-09 07:00,9,62.07,62.07,61.92,61.92,20
20190701|2019-05-09 07:30,9,61.9,61.91,61.69,61.69,115
20190701|2019-05-09 08:00,9,61.65,61.85,61.57,61.73,277
20190701|2019-05-09 08:30,9,61.74,61.94,61.37,61.53,338
20190701|2019-05-09 09:00,9,61.47,61.48,61.15,61.37,190
20190701|2019-05-09 09:30,9,61.3,61.52,61.07,61.18,442
20190701|2019-05-09 10:00,9,61.26,61.6,61.26,61.32,146
20190701|2019-05-09 10:30,9,61.35,61.58,61.35,61.47,96
20190701|2019-05-09 11:00,9,61.48,61.66,61.44,61.61,58
20190701|2019-05-09 11:30,9,61.65,61.91,61.65,61.82,237
20190701|2019-05-09 12:00,9,61.91,61.92,61.72,61.73,105
20190701|2019-05-09 12:30,9,61.72,61.87,61.71,61.78,81
20190701|2019-05-09 13:00,9,61.76,61.87,61.69,61.81,241
20190701|2019-05-09 13:30,9,61.8,61.9,61.77,61.78,83
20190701|2019-05-09 14:00,9,61.7,61.71,61.63,61.68,18
20190701|2019-05-09 14:30,9,61.73,61.73,61.65,61.68,79
20190701|2019-05-09 15:00,9,61.72,61.72,61.7,61.7,9
20190701|2019-05-09 15:30,9,61.71,61.73,61.7,61.73,32
20190701|2019-05-09 16:00,9,61.76,61.79,61.74,61.74,8
20190701|2019-05-09 16:30,9,61.76,61.82,61.76,61.8,25
20190701|2019-05-09 19:00,10,62.1,62.53,62.1,62.28,52
20190701|2019-05-09 19:30,10,62.32,62.43,62.25,62.43,36
20190701|2019-05-09 20:00,10,62.44,62.59,62.36,62.36,23
20190701|2019-05-09 20:30,10,62.43,62.55,62.42,62.55,18
20190701|2019-05-09 21:00,10,62.54,62.54,62.45,62.45,8
20190701|2019-05-09 21:30,10,62.4,62.4,62.35,62.35,5
20190701|2019-05-09 22:00,10,62.2,62.29,62.11,62.29,23
20190701|2019-05-09 22:30,10,62.26,62.26,62.06,62.06,6
20190701|2019-05-09 23:00,10,62.11,62.11,62.11,62.11,1
20190701|2019-05-09 23:30,10,62.07,62.07,61.78,61.81,18
20190701|2019-05-10 00:00,10,61.83,61.83,61.83,61.83,1
20190701|2019-05-10 00:30,10,61.91,62.23,61.91,62.23,16
20190701|2019-05-10 01:00,10,62.27,62.27,62.17,62.2,24
20190701|2019-05-10 01:30,10,62.17,62.19,62.17,62.17,12
20190701|2019-05-10 02:00,10,62.09,62.32,62.07,62.27,9
20190701|2019-05-10 02:30,10,62.31,62.33,62.22,62.28,43
20190701|2019-05-10 03:00,10,62.2,62.21,61.95,62.07,57
20190701|2019-05-10 03:30,10,62.09,62.35,62.06,62.17,26
20190701|2019-05-10 04:00,10,62.21,62.27,62.15,62.25,6
20190701|2019-05-10 04:30,10,62.27,62.3,62.07,62.07,46
20190701|2019-05-10 05:00,10,62.09,62.16,62,62.14,38
20190701|2019-05-10 05:30,10,62.18,62.33,62.11,62.14,59
20190701|2019-05-10 06:00,10,62.14,62.3,62.05,62.06,87
20190701|2019-05-10 06:30,10,62.04,62.2,62.04,62.07,26
20190701|2019-05-10 07:00,10,62.04,62.05,61.89,62,72
20190701|2019-05-10 07:30,10,62.03,62.03,61.81,61.83,120
20190701|2019-05-10 08:00,10,61.8,61.99,61.61,61.61,331
20190701|2019-05-10 08:30,10,61.67,62.03,61.67,61.93,340
20190701|2019-05-10 09:00,10,61.94,61.94,61.63,61.88,391
20190701|2019-05-10 09:30,10,61.88,61.91,61.56,61.66,397
20190701|2019-05-10 10:00,10,61.63,62.11,61.61,62.07,397
20190701|2019-05-10 10:30,10,62.08,62.21,61.91,62.1,204
20190701|2019-05-10 11:00,10,62.14,62.16,62,62.1,151
20190701|2019-05-10 11:30,10,62.08,62.17,61.99,62.06,399
20190701|2019-05-10 12:00,10,62.07,62.12,61.99,61.99,316
20190701|2019-05-10 12:30,10,61.97,61.98,61.77,61.79,202
20190701|2019-05-10 13:00,10,61.77,61.91,61.72,61.8,343
20190701|2019-05-10 13:30,10,61.81,61.82,61.74,61.75,93
20190701|2019-05-10 14:00,10,61.76,61.87,61.74,61.85,21
20190701|2019-05-10 14:30,10,61.73,61.75,61.68,61.75,23
20190701|2019-05-10 15:00,10,61.76,61.84,61.76,61.84,5
20190701|2019-05-10 15:30,10,61.9,61.92,61.87,61.9,21
20190701|2019-05-12 17:00,13,62.25,62.25,61.47,61.59,20
20190701|2019-05-12 17:30,13,61.58,61.58,61.49,61.49,8
20190701|2019-05-12 18:00,13,61.54,61.54,61.5,61.5,3
20190701|2019-05-12 18:30,13,61.5,61.5,61.47,61.48,6
20190701|2019-05-12 19:00,13,61.41,61.53,61.41,61.53,7
20190701|2019-05-12 19:30,13,61.53,61.54,61.53,61.54,7
20190701|2019-05-12 20:00,13,61.48,61.74,61.48,61.71,4
20190701|2019-05-12 20:30,13,61.78,61.82,61.78,61.82,2
20190701|2019-05-12 21:00,13,61.79,61.79,61.73,61.74,7
20190701|2019-05-12 21:30,13,61.68,61.77,61.68,61.77,5
20190701|2019-05-12 22:00,13,61.79,61.86,61.79,61.82,35
20190701|2019-05-12 22:30,13,61.81,61.82,61.81,61.81,15
20190701|2019-05-12 23:00,13,61.78,61.85,61.78,61.82,14
20190701|2019-05-12 23:30,13,61.78,61.78,61.78,61.78,2
20190701|2019-05-13 00:00,13,61.79,61.81,61.75,61.79,34
20190701|2019-05-13 00:30,13,61.8,61.91,61.75,61.91,54
20190701|2019-05-13 01:00,13,61.92,61.93,61.88,61.89,14
20190701|2019-05-13 01:30,13,61.86,61.99,61.86,61.98,72
20190701|2019-05-13 02:00,13,61.98,62.04,61.93,61.94,174
20190701|2019-05-13 02:30,13,61.95,62.12,61.95,62.09,44
20190701|2019-05-13 03:00,13,62.09,62.44,62.08,62.39,217
20190701|2019-05-13 03:30,13,62.44,62.6,62.37,62.52,49
20190701|2019-05-13 04:00,13,62.55,62.8,62.55,62.8,157
20190701|2019-05-13 04:30,13,62.74,62.76,62.64,62.71,48
20190701|2019-05-13 05:00,13,62.79,62.8,62.56,62.64,55
20190701|2019-05-13 05:30,13,62.66,62.7,62.6,62.64,149
20190701|2019-05-13 06:00,13,62.57,62.68,62.55,62.6,40
20190701|2019-05-13 06:30,13,62.63,62.63,62.47,62.48,66
20190701|2019-05-13 07:00,13,62.5,63.05,62.4,62.97,223
20190701|2019-05-13 07:30,13,62.89,62.97,62.65,62.73,88
20190701|2019-05-13 08:00,13,62.82,63.45,62.73,63.26,520
20190701|2019-05-13 08:30,13,63.27,63.5,63.05,63.08,237
20190701|2019-05-13 09:00,13,63.08,63.2,62.78,62.81,319
20190701|2019-05-13 09:30,13,62.77,62.83,62.3,62.46,483
20190701|2019-05-13 10:00,13,62.44,62.48,61.8,62.03,1093
20190701|2019-05-13 10:30,13,62.08,62.11,61.25,61.48,423
20190701|2019-05-13 11:00,13,61.4,61.4,60.99,61.24,232
20190701|2019-05-13 11:30,13,61.19,61.25,60.84,60.9,182
20190701|2019-05-13 12:00,13,60.88,61.31,60.83,61.23,97
20190701|2019-05-13 12:30,13,61.24,61.31,61.03,61.16,120
20190701|2019-05-13 13:00,13,61.12,61.39,61.05,61.15,330
20190701|2019-05-13 13:30,13,61.16,61.26,61.05,61.21,56
20190701|2019-05-13 14:00,13,61.15,61.19,61.09,61.09,9
20190701|2019-05-13 14:30,13,61.03,61.04,60.97,60.97,270
20190701|2019-05-13 15:00,13,61,61.01,60.98,61.01,74
20190701|2019-05-13 15:30,13,61,61.04,60.99,61.03,13
20190701|2019-05-13 16:00,13,61.01,61.01,61.01,61.01,1
20190701|2019-05-13 19:00,14,61.19,61.19,61.13,61.13,8
20190701|2019-05-13 19:30,14,61.24,61.24,61.24,61.24,2
20190701|2019-05-13 20:00,14,61.34,61.34,61.29,61.29,12
20190701|2019-05-13 21:30,14,61.36,61.36,61.36,61.36,1
20190701|2019-05-13 22:00,14,61.33,61.33,61.33,61.33,1
20190701|2019-05-13 22:30,14,61.39,61.39,61.39,61.39,1
20190701|2019-05-14 00:00,14,61.36,61.36,61.36,61.36,3
20190701|2019-05-14 00:30,14,61.32,61.32,61.32,61.32,5
20190701|2019-05-14 01:00,14,61.43,61.44,61.42,61.42,23
20190701|2019-05-14 01:30,14,61.41,61.44,61.37,61.38,13
20190701|2019-05-14 02:00,14,61.37,61.37,61.17,61.21,41
20190701|2019-05-14 02:30,14,61.22,61.31,61.05,61.28,43
20190701|2019-05-14 03:00,14,61.28,61.32,60.97,61.04,78
20190701|2019-05-14 03:30,14,61.03,61.16,60.89,61.1,29
20190701|2019-05-14 04:00,14,61.01,61.15,60.94,61.1,22
20190701|2019-05-14 04:30,14,61.1,61.2,61.03,61.14,220
20190701|2019-05-14 05:00,14,61.03,61.45,61.03,61.42,58
20190701|2019-05-14 05:30,14,61.47,61.76,61.47,61.76,68
20190701|2019-05-14 06:00,14,61.78,61.99,61.78,61.85,87
20190701|2019-05-14 06:30,14,61.85,61.96,61.78,61.92,46
20190701|2019-05-14 07:00,14,61.92,62.16,61.92,61.96,76
20190701|2019-05-14 07:30,14,61.96,61.96,61.72,61.9,238
20190701|2019-05-14 08:00,14,61.88,61.89,61.59,61.8,382
20190701|2019-05-14 08:30,14,61.71,61.97,61.64,61.76,153
20190701|2019-05-14 09:00,14,61.74,62.28,61.73,62.16,164
20190701|2019-05-14 09:30,14,62.15,62.15,61.82,61.83,168
20190701|2019-05-14 10:00,14,61.86,62.22,61.68,62.09,242
20190701|2019-05-14 10:30,14,62.06,62.25,62.03,62.12,139
20190701|2019-05-14 11:00,14,62.11,62.25,61.97,62.04,106
20190701|2019-05-14 11:30,14,62.04,62.18,62.04,62.09,124
20190701|2019-05-14 12:00,14,62.08,62.13,62.04,62.07,45
20190701|2019-05-14 12:30,14,62.09,62.15,61.96,62.09,88
20190701|2019-05-14 13:00,14,62.03,62.2,61.87,62.02,286
20190701|2019-05-14 13:30,14,62.02,62.08,61.91,61.93,48
20190701|2019-05-14 14:00,14,61.93,61.97,61.83,61.88,55
20190701|2019-05-14 14:30,14,61.85,61.92,61.84,61.88,207
20190701|2019-05-14 15:00,14,61.88,61.92,61.88,61.9,90
20190701|2019-05-14 15:30,14,61.89,61.89,61.48,61.57,294
20190701|2019-05-14 16:00,14,61.54,61.6,61.54,61.6,2
20190701|2019-05-14 16:30,14,61.59,61.61,61.59,61.61,3
20190701|2019-05-14 19:30,15,61.38,61.52,61.38,61.52,26
20190701|2019-05-14 20:00,15,61.6,61.75,61.56,61.74,18
20190701|2019-05-14 20:30,15,61.76,61.79,61.7,61.72,20
20190701|2019-05-14 21:00,15,61.67,61.67,61.65,61.67,7
20190701|2019-05-14 21:30,15,61.59,61.61,61.54,61.61,39
20190701|2019-05-14 22:00,15,61.62,61.63,61.62,61.63,2
20190701|2019-05-14 23:00,15,61.53,61.53,61.53,61.53,2
20190701|2019-05-14 23:30,15,61.53,61.53,61.5,61.5,5
20190701|2019-05-15 00:00,15,61.59,61.6,61.59,61.6,2
20190701|2019-05-15 00:30,15,61.62,61.69,61.61,61.65,18
20190701|2019-05-15 01:00,15,61.59,61.59,61.53,61.53,28
20190701|2019-05-15 01:30,15,61.57,61.59,61.48,61.51,15
20190701|2019-05-15 02:00,15,61.42,61.53,61.37,61.38,99
20190701|2019-05-15 02:30,15,61.36,61.38,61.25,61.31,81
20190701|2019-05-15 03:00,15,61.26,61.48,61.21,61.47,72
20190701|2019-05-15 03:30,15,61.5,61.5,61.31,61.34,259
20190701|2019-05-15 04:00,15,61.41,61.59,61.4,61.53,20
20190701|2019-05-15 04:30,15,61.52,61.53,61.27,61.35,104
20190701|2019-05-15 05:00,15,61.35,61.4,61.15,61.2,37
20190701|2019-05-15 05:30,15,61.16,61.27,61.06,61.27,47
20190701|2019-05-15 06:00,15,61.44,61.48,61.4,61.41,15
20190701|2019-05-15 06:30,15,61.31,61.4,61.25,61.4,16
20190701|2019-05-15 07:00,15,61.45,61.46,61.28,61.41,70
20190701|2019-05-15 07:30,15,61.3,61.33,61.23,61.27,252
20190701|2019-05-15 08:00,15,61.25,61.54,61.22,61.46,281
20190701|2019-05-15 08:30,15,61.46,61.65,61.45,61.63,223
20190701|2019-05-15 09:00,15,61.66,61.66,61.41,61.61,415
20190701|2019-05-15 09:30,15,61.62,62.14,61.46,62.07,1131
20190701|2019-05-15 10:00,15,62.04,62.52,62,62.51,399
20190701|2019-05-15 10:30,15,62.55,62.56,62.21,62.33,267
20190701|2019-05-15 11:00,15,62.36,62.53,62.29,62.33,187
20190701|2019-05-15 11:30,15,62.34,62.35,62.24,62.25,121
20190701|2019-05-15 12:00,15,62.25,62.39,62.19,62.38,185
20190701|2019-05-15 12:30,15,62.38,62.45,62.3,62.33,261
20190701|2019-05-15 13:00,15,62.29,62.36,62.18,62.26,238
20190701|2019-05-15 13:30,15,62.29,62.43,62.29,62.42,109
20190701|2019-05-15 14:00,15,62.46,62.52,62.44,62.44,58
20190701|2019-05-15 14:30,15,62.47,62.51,62.43,62.44,90
20190701|2019-05-15 15:00,15,62.44,62.44,62.38,62.38,14
20190701|2019-05-15 15:30,15,62.37,62.4,62.34,62.35,652
20190701|2019-05-15 16:30,15,62.35,62.42,62.35,62.37,8
20190701|2019-05-15 19:00,16,62.41,62.71,62.41,62.66,46
20190701|2019-05-15 19:30,16,62.64,62.64,62.54,62.54,20
20190701|2019-05-15 20:00,16,62.51,62.64,62.45,62.63,24
20190701|2019-05-15 20:30,16,62.62,62.73,62.54,62.65,22
20190701|2019-05-15 21:00,16,62.63,62.67,62.58,62.66,21
20190701|2019-05-15 21:30,16,62.66,62.76,62.66,62.76,4
20190701|2019-05-15 22:00,16,62.6,62.6,62.57,62.58,10
20190701|2019-05-15 22:30,16,62.62,62.65,62.61,62.65,8
20190701|2019-05-15 23:00,16,62.64,62.67,62.64,62.66,7
20190701|2019-05-15 23:30,16,62.65,62.69,62.64,62.64,18
20190701|2019-05-16 00:00,16,62.55,62.57,62.54,62.57,4
20190701|2019-05-16 00:30,16,62.59,62.62,62.55,62.62,13
20190701|2019-05-16 01:00,16,62.61,62.65,62.61,62.65,19
20190701|2019-05-16 01:30,16,62.65,62.65,62.57,62.6,31
20190701|2019-05-16 02:00,16,62.58,62.67,62.5,62.51,102
20190701|2019-05-16 02:30,16,62.51,62.55,62.44,62.54,74
20190701|2019-05-16 03:00,16,62.52,62.73,62.48,62.7,67
20190701|2019-05-16 03:30,16,62.72,62.76,62.64,62.69,34
20190701|2019-05-16 04:00,16,62.69,62.83,62.68,62.83,29
20190701|2019-05-16 04:30,16,62.83,62.89,62.63,62.66,34
20190701|2019-05-16 05:00,16,62.69,62.81,62.49,62.78,119
20190701|2019-05-16 05:30,16,62.78,62.9,62.67,62.85,75
20190701|2019-05-16 06:00,16,62.93,62.99,62.91,62.93,41
20190701|2019-05-16 06:30,16,62.92,63.08,62.89,63.07,106
20190701|2019-05-16 07:00,16,63.07,63.13,62.99,63.08,216
20190701|2019-05-16 07:30,16,63.12,63.18,63.04,63.07,227
20190701|2019-05-16 08:00,16,63.11,63.19,62.92,63.02,367
20190701|2019-05-16 08:30,16,63.03,63.25,62.96,63.24,334
20190701|2019-05-16 09:00,16,63.21,63.35,63.18,63.3,387
20190701|2019-05-16 09:30,16,63.31,63.67,63.3,63.62,646
20190701|2019-05-16 10:00,16,63.61,63.69,63.43,63.61,393
20190701|2019-05-16 10:30,16,63.6,63.62,63.42,63.55,251
20190701|2019-05-16 11:00,16,63.55,63.57,63.31,63.32,93
20190701|2019-05-16 11:30,16,63.33,63.36,63.18,63.21,253
20190701|2019-05-16 12:00,16,63.22,63.27,63.05,63.1,212
20190701|2019-05-16 12:30,16,63.12,63.21,63.06,63.16,366
20190701|2019-05-16 13:00,16,63.19,63.19,62.95,63.14,520
20190701|2019-05-16 13:30,16,63.14,63.28,63.14,63.23,585
20190701|2019-05-16 14:00,16,63.23,63.24,63.21,63.22,387
20190701|2019-05-16 14:30,16,63.22,63.26,63.21,63.26,493
20190701|2019-05-16 15:00,16,63.26,63.26,63.22,63.26,151
20190701|2019-05-16 15:30,16,63.26,63.34,63.24,63.31,96
20190701|2019-05-16 16:30,16,63.3,63.3,63.3,63.3,1
20190701|2019-05-16 19:00,17,63.39,63.4,63.31,63.36,11
20190701|2019-05-16 19:30,17,63.42,63.42,63.34,63.36,9
20190701|2019-05-16 20:00,17,63.41,63.47,63.41,63.42,18
20190701|2019-05-16 20:30,17,63.41,63.5,63.41,63.5,4
20190701|2019-05-16 21:00,17,63.53,63.55,63.51,63.52,17
20190701|2019-05-16 21:30,17,63.51,63.53,63.48,63.51,12
20190701|2019-05-16 22:00,17,63.45,63.45,63.35,63.37,49
20190701|2019-05-16 22:30,17,63.36,63.36,63.25,63.25,47
20190701|2019-05-16 23:00,17,63.25,63.3,63.18,63.3,67
20190701|2019-05-16 23:30,17,63.31,63.33,63.31,63.33,4
20190701|2019-05-17 00:00,17,63.31,63.31,63.22,63.23,19
20190701|2019-05-17 00:30,17,63.18,63.18,63.11,63.13,53
20190701|2019-05-17 01:00,17,63.1,63.16,63.05,63.05,26
20190701|2019-05-17 01:30,17,63.07,63.16,62.98,63.16,88
20190701|2019-05-17 02:00,17,63.18,63.23,63.08,63.22,100
20190701|2019-05-17 02:30,17,63.22,63.38,63.21,63.36,181
20190701|2019-05-17 03:00,17,63.3,63.43,63.24,63.25,96
20190701|2019-05-17 03:30,17,63.26,63.32,63.15,63.27,229
20190701|2019-05-17 04:00,17,63.28,63.46,63.25,63.37,163
20190701|2019-05-17 04:30,17,63.33,63.59,63.31,63.56,234
20190701|2019-05-17 05:00,17,63.54,63.82,63.54,63.76,301
20190701|2019-05-17 05:30,17,63.8,63.82,63.62,63.72,129
20190701|2019-05-17 06:00,17,63.72,63.75,63.55,63.63,178
20190701|2019-05-17 06:30,17,63.62,63.63,63.51,63.53,139
20190701|2019-05-17 07:00,17,63.5,63.51,63.43,63.45,241
20190701|2019-05-17 07:30,17,63.4,63.6,63.4,63.45,271
20190701|2019-05-17 08:00,17,63.46,63.48,63.1,63.32,1123
20190701|2019-05-17 08:30,17,63.33,63.55,63.26,63.34,520
20190701|2019-05-17 09:00,17,63.32,63.45,63.11,63.38,893
20190701|2019-05-17 09:30,17,63.37,63.71,63.29,63.67,513
20190701|2019-05-17 10:00,17,63.69,63.76,63.39,63.4,772
20190701|2019-05-17 10:30,17,63.39,63.42,63.2,63.2,636
20190701|2019-05-17 11:00,17,63.18,63.18,62.71,62.94,1126
20190701|2019-05-17 11:30,17,62.92,63.05,62.9,62.93,209
20190701|2019-05-17 12:00,17,62.93,63.11,62.89,62.89,294
20190701|2019-05-17 12:30,17,62.89,63.01,62.87,62.97,452
20190701|2019-05-17 13:00,17,62.96,62.99,62.84,62.95,876
20190701|2019-05-17 13:30,17,62.94,62.95,62.85,62.94,136
20190701|2019-05-17 14:00,17,62.93,62.93,62.85,62.9,205
20190701|2019-05-17 14:30,17,62.89,62.9,62.83,62.88,140
20190701|2019-05-17 15:00,17,62.87,62.91,62.84,62.84,46
20190701|2019-05-17 15:30,17,62.84,62.93,62.83,62.93,39
20190701|2019-05-19 17:00,20,63.13,63.69,63.13,63.5,46
20190701|2019-05-19 17:30,20,63.52,63.52,63.5,63.5,31
20190701|2019-05-19 18:00,20,63.56,63.56,63.51,63.51,6
20190701|2019-05-19 18:30,20,63.54,63.55,63.53,63.53,4
20190701|2019-05-19 19:00,20,63.59,63.62,63.49,63.51,22
20190701|2019-05-19 19:30,20,63.56,63.68,63.54,63.68,15
20190701|2019-05-19 20:00,20,63.76,63.96,63.72,63.79,153
20190701|2019-05-19 20:30,20,63.78,63.84,63.75,63.75,30
20190701|2019-05-19 21:00,20,63.72,63.75,63.68,63.71,24
20190701|2019-05-19 21:30,20,63.77,63.77,63.77,63.77,2
20190701|2019-05-19 22:00,20,63.72,63.81,63.72,63.8,62
20190701|2019-05-19 22:30,20,63.83,63.83,63.8,63.8,4
20190701|2019-05-19 23:00,20,63.78,63.78,63.75,63.77,16
20190701|2019-05-19 23:30,20,63.77,63.77,63.73,63.73,9
20190701|2019-05-20 00:00,20,63.72,63.72,63.64,63.65,30
20190701|2019-05-20 00:30,20,63.64,63.68,63.64,63.68,9
20190701|2019-05-20 01:00,20,63.63,63.64,63.61,63.64,50
20190701|2019-05-20 01:30,20,63.64,63.79,63.63,63.73,103
20190701|2019-05-20 02:00,20,63.71,63.81,63.69,63.79,132
20190701|2019-05-20 02:30,20,63.83,63.83,63.64,63.64,118
20190701|2019-05-20 03:00,20,63.64,63.73,63.37,63.4,592
20190701|2019-05-20 03:30,20,63.4,63.43,63.07,63.15,394
20190701|2019-05-20 04:00,20,63.14,63.22,63.12,63.13,319
20190701|2019-05-20 04:30,20,63.14,63.26,63.06,63.25,272
20190701|2019-05-20 05:00,20,63.23,63.25,62.88,62.99,289
20190701|2019-05-20 05:30,20,63.02,63.17,63.01,63.08,74
20190701|2019-05-20 06:00,20,63.13,63.31,63.06,63.13,113
20190701|2019-05-20 06:30,20,63.14,63.19,63.02,63.17,216
20190701|2019-05-20 07:00,20,63.16,63.21,62.95,63.03,377
20190701|2019-05-20 07:30,20,63.01,63.01,62.74,62.79,751
20190701|2019-05-20 08:00,20,62.79,63.14,62.62,63.12,1055
20190701|2019-05-20 08:30,20,63.11,63.19,62.91,63.12,513
20190701|2019-05-20 09:00,20,63.13,63.39,63.04,63.32,971
20190701|2019-05-20 09:30,20,63.31,63.48,63.25,63.4,785
20190701|2019-05-20 10:00,20,63.4,63.56,63.25,63.31,959
20190701|2019-05-20 10:30,20,63.3,63.38,63.17,63.25,804
20190701|2019-05-20 11:00,20,63.25,63.28,63.07,63.19,881
20190701|2019-05-20 11:30,20,63.19,63.32,63.15,63.17,469
20190701|2019-05-20 12:00,20,63.15,63.16,62.7,62.82,1175
20190701|2019-05-20 12:30,20,62.81,62.97,62.75,62.88,1030
20190701|2019-05-20 13:00,20,62.88,63.26,62.81,63.24,1103
20190701|2019-05-20 13:30,20,63.23,63.39,63.22,63.36,469
20190701|2019-05-20 14:00,20,63.36,63.4,63.32,63.34,90
20190701|2019-05-20 14:30,20,63.33,63.34,63.25,63.26,354
20190701|2019-05-20 15:00,20,63.25,63.3,63.25,63.26,25
20190701|2019-05-20 15:30,20,63.28,63.34,63.28,63.29,26
20190701|2019-05-20 16:00,20,63.26,63.26,63.22,63.25,16
20190701|2019-05-20 19:00,21,63.46,63.46,63.27,63.35,29
20190701|2019-05-20 19:30,21,63.4,63.44,63.37,63.37,6
20190701|2019-05-20 20:00,21,63.39,63.44,63.36,63.44,4
20190701|2019-05-20 20:30,21,63.43,63.61,63.43,63.59,68
20190701|2019-05-20 21:00,21,63.56,63.58,63.5,63.5,20
20190701|2019-05-20 21:30,21,63.53,63.56,63.41,63.45,83
20190701|2019-05-20 22:00,21,63.43,63.47,63.4,63.43,41
20190701|2019-05-20 22:30,21,63.44,63.46,63.42,63.46,16
20190701|2019-05-20 23:00,21,63.44,63.46,63.44,63.46,17
20190701|2019-05-20 23:30,21,63.45,63.45,63.45,63.45,2
20190701|2019-05-21 00:00,21,63.46,63.5,63.46,63.5,13
20190701|2019-05-21 00:30,21,63.51,63.54,63.49,63.54,8
20190701|2019-05-21 01:00,21,63.54,63.6,63.48,63.49,90
20190701|2019-05-21 01:30,21,63.51,63.56,63.51,63.56,31
20190701|2019-05-21 02:00,21,63.6,63.64,63.44,63.45,292
20190701|2019-05-21 02:30,21,63.42,63.51,63.36,63.46,116
20190701|2019-05-21 03:00,21,63.48,63.56,63.41,63.47,182
20190701|2019-05-21 03:30,21,63.47,63.51,63.26,63.31,213
20190701|2019-05-21 04:00,21,63.27,63.37,63.21,63.29,161
20190701|2019-05-21 04:30,21,63.29,63.5,63.29,63.5,71
20190701|2019-05-21 05:00,21,63.51,63.76,63.51,63.67,468
20190701|2019-05-21 05:30,21,63.65,63.77,63.65,63.73,144
20190701|2019-05-21 06:00,21,63.76,63.76,63.54,63.54,376
20190701|2019-05-21 06:30,21,63.53,63.62,63.49,63.53,253
20190701|2019-05-21 07:00,21,63.53,63.63,63.47,63.53,175
20190701|2019-05-21 07:30,21,63.53,63.58,63.44,63.51,153
20190701|2019-05-21 08:00,21,63.51,63.54,63.02,63.02,929
20190701|2019-05-21 08:30,21,63.02,63.16,62.92,63.08,759
20190701|2019-05-21 09:00,21,63.08,63.35,63.04,63.32,939
20190701|2019-05-21 09:30,21,63.32,63.34,63.15,63.22,693
20190701|2019-05-21 10:00,21,63.22,63.24,63.01,63.15,754
20190701|2019-05-21 10:30,21,63.17,63.2,62.8,62.84,1433
20190701|2019-05-21 11:00,21,62.85,63.07,62.85,63.05,470
20190701|2019-05-21 11:30,21,63.06,63.12,62.99,63.11,228
20190701|2019-05-21 12:00,21,63.12,63.21,63.05,63.17,253
20190701|2019-05-21 12:30,21,63.18,63.24,63.1,63.17,668
20190701|2019-05-21 13:00,21,63.18,63.19,62.95,63.15,918
20190701|2019-05-21 13:30,21,63.14,63.14,63.03,63.13,268
20190701|2019-05-21 14:00,21,63.12,63.15,63.08,63.09,41
20190701|2019-05-21 14:30,21,63.1,63.15,63.08,63.11,115
20190701|2019-05-21 15:00,21,63.12,63.13,63.07,63.07,35
20190701|2019-05-21 15:30,21,63.07,63.07,62.94,62.97,1021
20190701|2019-05-21 16:00,21,62.97,62.97,62.96,62.96,10
20190701|2019-05-21 16:30,21,63.01,63.04,63.01,63.04,10
20190701|2019-05-21 19:00,22,62.79,62.83,62.54,62.58,282
20190701|2019-05-21 19:30,22,62.58,62.65,62.57,62.65,33
20190701|2019-05-21 20:00,22,62.63,62.7,62.62,62.7,24
20190701|2019-05-21 20:30,22,62.68,62.69,62.62,62.67,58
20190701|2019-05-21 21:00,22,62.67,62.67,62.56,62.61,36
20190701|2019-05-21 21:30,22,62.61,62.62,62.56,62.62,17
20190701|2019-05-21 22:00,22,62.62,62.64,62.62,62.63,5
20190701|2019-05-21 22:30,22,62.63,62.67,62.63,62.66,14
20190701|2019-05-21 23:00,22,62.67,62.68,62.62,62.62,11
20190701|2019-05-21 23:30,22,62.59,62.59,62.56,62.58,19
20190701|2019-05-22 00:00,22,62.58,62.61,62.54,62.55,58
20190701|2019-05-22 00:30,22,62.55,62.61,62.55,62.58,201
20190701|2019-05-22 01:00,22,62.55,62.55,62.46,62.46,306
20190701|2019-05-22 01:30,22,62.49,62.61,62.49,62.53,84
20190701|2019-05-22 02:00,22,62.51,62.52,62.44,62.51,330
20190701|2019-05-22 02:30,22,62.52,62.6,62.5,62.57,84
20190701|2019-05-22 03:00,22,62.57,62.64,62.48,62.56,113
20190701|2019-05-22 03:30,22,62.57,62.6,62.36,62.4,883
20190701|2019-05-22 04:00,22,62.39,62.57,62.39,62.54,241
20190701|2019-05-22 04:30,22,62.53,62.68,62.53,62.65,131
20190701|2019-05-22 05:00,22,62.65,62.73,62.57,62.57,248
20190701|2019-05-22 05:30,22,62.56,62.68,62.47,62.62,206
20190701|2019-05-22 06:00,22,62.59,62.7,62.58,62.7,117
20190701|2019-05-22 06:30,22,62.66,62.66,62.5,62.5,206
20190701|2019-05-22 07:00,22,62.5,62.52,62.06,62.17,1583
20190701|2019-05-22 07:30,22,62.18,62.35,62.18,62.27,467
20190701|2019-05-22 08:00,22,62.28,62.48,62.09,62.48,681
20190701|2019-05-22 08:30,22,62.49,62.58,62.4,62.56,486
20190701|2019-05-22 09:00,22,62.57,62.78,62.46,62.48,2030
20190701|2019-05-22 09:30,22,62.46,62.46,61.68,61.87,3244
20190701|2019-05-22 10:00,22,61.87,61.93,61.64,61.77,1105
20190701|2019-05-22 10:30,22,61.77,61.86,61.15,61.32,2251
20190701|2019-05-22 11:00,22,61.3,61.43,61.15,61.24,595
20190701|2019-05-22 11:30,22,61.25,61.25,61.05,61.21,1267
20190701|2019-05-22 12:00,22,61.21,61.25,61.09,61.09,385
20190701|2019-05-22 12:30,22,61.12,61.28,61.07,61.26,817
20190701|2019-05-22 13:00,22,61.28,61.56,61.24,61.41,1547
20190701|2019-05-22 13:30,22,61.43,61.49,61.3,61.36,810
20190701|2019-05-22 14:00,22,61.37,61.37,61.25,61.25,57
20190701|2019-05-22 14:30,22,61.22,61.28,61.22,61.27,36
20190701|2019-05-22 15:00,22,61.28,61.31,61.28,61.3,10
20190701|2019-05-22 15:30,22,61.3,61.35,61.3,61.32,34
20190701|2019-05-22 16:00,22,61.31,61.33,61.3,61.3,9
20190701|2019-05-22 16:30,22,61.33,61.33,61.3,61.33,12
20190701|2019-05-22 19:00,23,61.38,61.42,61.32,61.35,23
20190701|2019-05-22 19:30,23,61.32,61.32,61.25,61.27,13
20190701|2019-05-22 20:00,23,61.22,61.22,61.1,61.18,155
20190701|2019-05-22 20:30,23,61.18,61.18,60.94,61.06,92
20190701|2019-05-22 21:00,23,61.04,61.08,61.03,61.06,7
20190701|2019-05-22 21:30,23,61.06,61.15,61.06,61.08,17
20190701|2019-05-22 22:00,23,61.09,61.11,61.07,61.1,14
20190701|2019-05-22 22:30,23,61.08,61.11,61.04,61.09,11
20190701|2019-05-22 23:00,23,61.1,61.11,61.02,61.02,13
20190701|2019-05-22 23:30,23,60.99,61.08,60.98,61.08,32
20190701|2019-05-23 00:00,23,61.05,61.05,60.96,61.01,12
20190701|2019-05-23 00:30,23,61,61,60.86,60.86,137
20190701|2019-05-23 01:00,23,60.88,60.92,60.81,60.89,110
20190701|2019-05-23 01:30,23,60.91,61,60.86,60.93,73
20190701|2019-05-23 02:00,23,60.95,61.07,60.92,61.02,145
20190701|2019-05-23 02:30,23,61.01,61.1,60.96,61.03,110
20190701|2019-05-23 03:00,23,61.04,61.1,60.92,60.92,340
20190701|2019-05-23 03:30,23,60.91,61.04,60.9,60.98,210
20190701|2019-05-23 04:00,23,61,61.03,60.59,60.6,610
20190701|2019-05-23 04:30,23,60.61,60.66,60.31,60.36,618
20190701|2019-05-23 05:00,23,60.43,60.45,60.26,60.36,498
20190701|2019-05-23 05:30,23,60.36,60.44,60.35,60.41,321
20190701|2019-05-23 06:00,23,60.45,60.52,60.44,60.48,190
20190701|2019-05-23 06:30,23,60.48,60.51,60.33,60.42,232
20190701|2019-05-23 07:00,23,60.41,60.43,59.8,59.9,1641
20190701|2019-05-23 07:30,23,59.9,60.16,59.85,59.85,1147
20190701|2019-05-23 08:00,23,59.87,59.88,59.39,59.49,2029
20190701|2019-05-23 08:30,23,59.49,59.49,58.61,58.84,3199
20190701|2019-05-23 09:00,23,58.74,58.9,57.96,58.24,3215
20190701|2019-05-23 09:30,23,58.22,58.47,58.05,58.13,1487
20190701|2019-05-23 10:00,23,58.14,58.31,57.94,58.25,1989
20190701|2019-05-23 10:30,23,58.24,58.4,58.1,58.13,1444
20190701|2019-05-23 11:00,23,58.13,58.31,58.09,58.16,509
20190701|2019-05-23 11:30,23,58.15,58.15,57.67,57.8,1387
20190701|2019-05-23 12:00,23,57.78,57.8,57.35,57.68,1200
20190701|2019-05-23 12:30,23,57.68,57.93,57.63,57.8,810
20190701|2019-05-23 13:00,23,57.8,58,57.73,57.88,1284
20190701|2019-05-23 13:30,23,57.87,57.91,57.67,57.75,553
20190701|2019-05-23 14:00,23,57.74,57.98,57.74,57.91,284
20190701|2019-05-23 14:30,23,57.9,58.17,57.85,58.15,186
20190701|2019-05-23 15:00,23,58.13,58.21,58.09,58.21,59
20190701|2019-05-23 15:30,23,58.21,58.22,58.14,58.18,71
20190701|2019-05-23 16:30,23,58.22,58.25,58.22,58.24,19
20190701|2019-05-23 19:00,24,58.21,58.3,58.18,58.26,91
20190701|2019-05-23 19:30,24,58.27,58.29,58.23,58.27,14
20190701|2019-05-23 20:00,24,58.26,58.4,58.22,58.33,61
20190701|2019-05-23 20:30,24,58.35,58.49,58.35,58.47,107
20190701|2019-05-23 21:00,24,58.47,58.67,58.41,58.61,160
20190701|2019-05-23 21:30,24,58.61,58.61,58.48,58.52,56
20190701|2019-05-23 22:00,24,58.52,58.57,58.46,58.57,22
20190701|2019-05-23 22:30,24,58.57,58.66,58.57,58.61,20
20190701|2019-05-23 23:00,24,58.59,58.59,58.55,58.56,10
20190701|2019-05-23 23:30,24,58.58,58.61,58.58,58.6,14
20190701|2019-05-24 00:00,24,58.59,58.64,58.56,58.62,43
20190701|2019-05-24 00:30,24,58.64,58.7,58.57,58.65,104
20190701|2019-05-24 01:00,24,58.59,58.65,58.48,58.51,88
20190701|2019-05-24 01:30,24,58.53,58.61,58.49,58.52,82
20190701|2019-05-24 02:00,24,58.51,58.55,58.43,58.46,173
20190701|2019-05-24 02:30,24,58.45,58.59,58.42,58.58,267
20190701|2019-05-24 03:00,24,58.58,58.73,58.55,58.65,326
20190701|2019-05-24 03:30,24,58.64,58.75,58.64,58.65,232
20190701|2019-05-24 04:00,24,58.66,58.71,58.56,58.69,108
20190701|2019-05-24 04:30,24,58.7,58.7,58.55,58.59,205
20190701|2019-05-24 05:00,24,58.67,58.7,58.49,58.62,221
20190701|2019-05-24 05:30,24,58.59,58.6,58.47,58.59,144
20190701|2019-05-24 06:00,24,58.62,58.73,58.6,58.7,348
20190701|2019-05-24 06:30,24,58.71,58.74,58.45,58.5,810
20190701|2019-05-24 07:00,24,58.52,58.64,58.4,58.59,507
20190701|2019-05-24 07:30,24,58.61,58.75,58.58,58.69,608
20190701|2019-05-24 08:00,24,58.71,58.98,58.65,58.77,784
20190701|2019-05-24 08:30,24,58.76,58.8,58.09,58.15,1827
20190701|2019-05-24 09:00,24,58.09,58.38,58.03,58.21,795
20190701|2019-05-24 09:30,24,58.27,58.32,57.55,57.58,1999
20190701|2019-05-24 10:00,24,57.58,57.92,57.5,57.88,1606
20190701|2019-05-24 10:30,24,57.88,58.09,57.86,57.97,1572
20190701|2019-05-24 11:00,24,57.98,58.17,57.92,58.14,735
20190701|2019-05-24 11:30,24,58.14,58.28,58.08,58.27,1606
20190701|2019-05-24 12:00,24,58.27,58.6,58.24,58.47,878
20190701|2019-05-24 12:30,24,58.46,58.62,58.46,58.48,1067
20190701|2019-05-24 13:00,24,58.47,58.7,58.21,58.62,2005
20190701|2019-05-24 13:30,24,58.61,58.73,58.59,58.66,1259
20190701|2019-05-24 14:00,24,58.66,58.82,58.64,58.81,664
20190701|2019-05-24 14:30,24,58.81,58.86,58.76,58.86,98
20190701|2019-05-24 15:00,24,58.86,59.01,58.86,58.96,149
20190701|2019-05-24 15:30,24,59.01,59.1,58.98,59.04,71
20190701|2019-05-24 16:30,24,59.02,59.02,59.02,59.02,1
20190801|2017-08-03 08:00,3,50.5,50.5,50.5,50.5,4
20190801|2017-08-03 08:30,3,50.41,50.41,50.41,50.41,1
20190801|2017-09-15 12:00,15,51.01,51.02,51,51.02,25
20190801|2017-09-15 14:30,15,51.25,51.26,51.25,51.26,7
20190801|2017-09-19 10:30,19,50.65,50.65,50.62,50.65,32
20190801|2017-09-19 11:00,19,50.63,50.67,50.61,50.62,44
20190801|2017-09-22 12:30,22,50.83,50.83,50.77,50.8,22
20190801|2017-10-10 08:30,10,50.51,50.52,50.51,50.51,45
20190801|2017-10-10 09:00,10,50.44,50.49,50.43,50.49,9
20190801|2017-10-10 11:00,10,50.8,50.8,50.8,50.8,9
20190801|2017-10-10 11:30,10,50.66,50.67,50.65,50.66,9
20190801|2018-02-13 13:00,13,53.9,53.99,53.9,53.91,16
20190801|2018-03-27 13:30,27,58.78,58.78,58.78,58.78,7
20190801|2018-08-27 06:30,27,65.64,65.64,65.64,65.64,18
20190801|2018-10-22 02:00,22,69.62,69.62,69.62,69.62,1
20190801|2018-10-22 06:00,22,69.34,69.34,69.34,69.34,4
20190801|2018-10-22 08:30,22,68.86,68.86,68.86,68.86,3
20190801|2018-10-22 10:00,22,69.31,69.48,69.31,69.48,24
20190801|2018-10-23 06:00,23,68.61,68.62,68.61,68.62,6
20190801|2018-10-23 07:00,23,68.58,68.58,68.58,68.58,1
20190801|2018-10-23 08:00,23,68.21,68.21,68.21,68.21,1
20190801|2018-10-23 09:00,23,68.15,68.15,68.15,68.15,1
20190801|2018-10-23 09:30,23,67.87,67.87,67.87,67.87,1
20190801|2018-10-23 10:30,23,67.43,67.43,67.01,67.01,11
20190801|2018-10-23 11:00,23,66.82,66.82,66.41,66.41,61
20190801|2018-10-23 11:30,23,66.85,66.85,66.85,66.85,30
20190801|2018-10-23 12:00,23,66.85,66.89,66.85,66.89,30
20190801|2018-10-23 12:30,23,66.92,66.92,66.6,66.6,130
20190801|2018-10-23 13:00,23,66.62,66.88,66.6,66.88,61
20190801|2018-10-23 13:30,23,67.02,67.12,67,67.02,63
20190801|2018-10-24 03:00,24,66.89,66.89,66.89,66.89,1
20190801|2018-10-24 04:30,24,66.87,66.87,66.87,66.87,2
20190801|2018-10-24 06:00,24,67.12,67.22,67.12,67.18,18
20190801|2018-10-24 08:00,24,67.51,67.51,67.51,67.51,30
20190801|2018-10-24 08:30,24,67.44,67.44,67.3,67.3,32
20190801|2018-10-24 09:00,24,67.07,67.07,67.07,67.07,20
20190801|2018-10-24 09:30,24,67.25,67.25,67.07,67.07,46
20190801|2018-10-24 10:00,24,66.9,67.38,66.9,67.38,54
20190801|2018-10-24 10:30,24,67.55,67.55,67.35,67.35,40
20190801|2018-10-24 11:00,24,67.51,67.65,67.51,67.65,50
20190801|2018-10-24 12:00,24,67.45,67.45,67.4,67.4,50
20190801|2018-10-24 12:30,24,67.3,67.3,67.3,67.3,1
20190801|2018-10-24 14:00,24,66.86,66.86,66.86,66.86,3
20190801|2018-10-25 02:00,25,66.75,66.75,66.75,66.75,20
20190801|2018-10-25 03:00,25,66.93,66.93,66.93,66.93,20
20190801|2018-10-25 06:30,25,67.47,67.47,67.47,67.47,30
20190801|2018-10-25 08:00,25,67.31,67.31,67.26,67.26,30
20190801|2018-10-25 08:30,25,67.23,67.67,67.23,67.67,37
20190801|2018-10-25 09:00,25,67.45,67.45,67.3,67.3,34
20190801|2018-10-25 10:00,25,67.52,67.67,67.52,67.67,29
20190801|2018-10-25 10:30,25,67.67,67.67,67.67,67.67,2
20190801|2018-10-25 11:00,25,67.53,67.53,67.53,67.53,30
20190801|2018-10-25 13:00,25,67.7,67.7,67.7,67.7,30
20190801|2018-10-25 21:30,26,67.07,67.07,67.07,67.07,30
20190801|2018-10-25 22:00,26,66.99,66.99,66.97,66.97,44
20190801|2018-10-26 00:00,26,66.85,66.85,66.85,66.85,26
20190801|2018-10-26 00:30,26,66.85,66.9,66.85,66.9,34
20190801|2018-10-26 01:30,26,66.91,66.91,66.91,66.91,4
20190801|2018-10-26 02:00,26,66.82,66.82,66.82,66.82,1
20190801|2018-10-26 04:00,26,66.89,66.89,66.85,66.85,3
20190801|2018-10-26 05:30,26,66.67,66.67,66.67,66.67,7
20190801|2018-10-26 08:00,26,66.99,66.99,66.99,66.99,1
20190801|2018-10-26 08:30,26,67.22,67.22,67.22,67.22,1
20190801|2018-10-26 09:00,26,67.04,67.04,66.9,66.9,2
20190801|2018-10-26 10:00,26,67.35,67.44,67.35,67.44,13
20190801|2018-10-26 12:00,26,67.97,67.97,67.97,67.97,2
20190801|2018-10-26 13:00,26,67.8,67.92,67.8,67.88,112
20190801|2018-10-26 13:30,26,67.85,67.85,67.85,67.85,18
20190801|2018-10-29 00:30,29,67.59,67.59,67.59,67.59,2
20190801|2018-10-29 02:00,29,67.47,67.47,67.47,67.47,5
20190801|2018-10-29 02:30,29,67.5,67.5,67.47,67.47,12
20190801|2018-10-29 03:00,29,67.47,67.59,67.45,67.59,112
20190801|2018-10-29 03:30,29,67.59,67.59,67.59,67.59,1
20190801|2018-10-29 04:00,29,67.33,67.33,67.33,67.33,1
20190801|2018-10-29 05:00,29,67.7,67.7,67.7,67.7,4
20190801|2018-10-29 05:30,29,67.72,67.72,67.72,67.72,30
20190801|2018-10-29 07:00,29,67.9,67.92,67.85,67.85,62
20190801|2018-10-29 07:30,29,67.7,67.72,67.56,67.56,93
20190801|2018-10-29 08:00,29,67.5,67.5,67.5,67.5,8
20190801|2018-10-29 10:30,29,67.71,67.88,67.71,67.88,61
20190801|2018-10-29 11:00,29,67.58,67.58,67.5,67.5,60
20190801|2018-10-29 12:00,29,67.67,67.67,67.67,67.67,2
20190801|2018-10-29 14:00,29,67.27,67.27,67.27,67.27,5
20190801|2018-10-30 01:30,30,67.74,67.74,67.74,67.74,1
20190801|2018-10-30 07:00,30,66.97,66.97,66.92,66.92,15
20190801|2018-10-30 07:30,30,66.97,66.98,66.84,66.84,10
20190801|2018-10-30 08:00,30,66.64,66.64,66.34,66.35,19
20190801|2018-10-30 08:30,30,66.2,66.43,66.2,66.43,20
20190801|2018-10-30 10:00,30,66.93,66.95,66.9,66.95,60
20190801|2018-10-30 10:30,30,67.1,67.31,67.1,67.3,111
20190801|2018-10-30 11:00,30,67.33,67.33,67.33,67.33,1
20190801|2018-10-30 11:30,30,66.8,66.85,66.8,66.85,171
20190801|2018-10-30 12:00,30,66.58,66.58,66.58,66.58,4
20190801|2018-10-30 13:00,30,66.39,66.39,66.39,66.39,3
20190801|2018-10-31 02:00,31,67.34,67.34,67.34,67.34,2
20190801|2018-10-31 07:00,31,66.87,66.87,66.87,66.87,1
20190801|2018-10-31 07:30,31,66.85,66.85,66.84,66.84,2
20190801|2018-10-31 08:30,31,66.52,66.52,66.52,66.52,1
20190801|2018-10-31 09:30,31,66.62,66.7,66.62,66.7,4
20190801|2018-10-31 12:30,31,66.39,66.39,66.39,66.39,2
20190801|2018-11-01 11:00,1,64.39,64.39,64.39,64.39,1
20190801|2018-11-01 12:00,1,64.16,64.16,64.16,64.16,1
20190801|2018-11-01 12:30,1,64.35,64.46,64.34,64.4,15
20190801|2018-11-02 06:00,2,64.27,64.32,64.27,64.32,100
20190801|2018-11-02 07:00,2,63.96,63.96,63.96,63.96,9
20190801|2018-11-02 07:30,2,64.12,64.12,64.12,64.12,50
20190801|2018-11-02 08:30,2,63.99,64.05,63.99,64.05,3
20190801|2018-11-02 11:00,2,63.77,63.77,63.77,63.77,1
20190801|2018-11-02 11:30,2,63.81,63.81,63.8,63.8,150
20190801|2018-11-05 06:30,5,64.03,64.03,64.03,64.03,1
20190801|2018-11-05 07:00,5,64.07,64.07,64.07,64.07,1
20190801|2018-11-05 08:00,5,64.44,64.44,64.33,64.33,2
20190801|2018-11-05 10:00,5,64.32,64.32,64.32,64.32,3
20190801|2018-11-05 12:30,5,64.22,64.22,64.22,64.22,6
20190801|2018-11-05 13:30,5,63.7,63.7,63.7,63.7,4
20190801|2018-11-05 15:30,5,63.46,63.46,63.46,63.46,1
20190801|2018-11-06 07:30,6,63.85,63.85,63.85,63.85,3
20190801|2018-11-06 08:00,6,64.07,64.07,64.07,64.07,5
20190801|2018-11-06 08:30,6,64.07,64.07,64.07,64.07,2
20190801|2018-11-06 09:00,6,63.8,63.8,63.8,63.8,1
20190801|2018-11-06 09:30,6,63.09,63.09,63.09,63.09,1
20190801|2018-11-07 04:30,7,64.05,64.05,64.05,64.05,4
20190801|2018-11-07 05:30,7,63.97,64.19,63.97,64.19,12
20190801|2018-11-07 08:00,7,63.82,63.82,63.82,63.82,6
20190801|2018-11-07 09:00,7,63.49,63.49,63.49,63.49,23
20190801|2018-11-07 09:30,7,63.44,63.44,62.72,62.75,1363
20190801|2018-11-07 10:00,7,62.81,63.02,62.8,62.85,248
20190801|2018-11-07 13:00,7,63.15,63.15,63.15,63.15,1
20190801|2018-11-08 00:00,8,63.32,63.32,63.32,63.32,2
20190801|2018-11-08 03:00,8,63.8,63.8,63.67,63.67,101
20190801|2018-11-08 05:00,8,63.25,63.4,63.25,63.4,100
20190801|2018-11-08 08:00,8,63.08,63.08,62.85,62.85,25
20190801|2018-11-08 08:30,8,62.87,62.87,62.87,62.87,8
20190801|2018-11-08 09:00,8,63.17,63.17,63.17,63.17,1
20190801|2018-11-08 11:00,8,62.54,62.54,62.54,62.54,1
20190801|2018-11-08 13:00,8,62.34,62.34,62.34,62.34,1
20190801|2018-11-09 07:00,9,61.47,61.51,61.47,61.51,9
20190801|2018-11-09 07:30,9,61.36,61.36,61.36,61.36,1
20190801|2018-11-09 08:30,9,61.1,61.1,61.1,61.1,2
20190801|2018-11-09 10:00,9,61.86,61.86,61.86,61.86,1
20190801|2018-11-09 11:30,9,61.27,61.27,61.27,61.27,1
20190801|2018-11-09 15:30,9,61.21,61.21,61.21,61.21,1
20190801|2018-11-12 03:30,12,62.19,62.19,62.19,62.19,18
20190801|2018-11-12 04:00,12,62.19,62.19,61.98,61.98,127
20190801|2018-11-12 04:30,12,61.98,61.98,61.93,61.95,19
20190801|2018-11-12 05:00,12,61.95,61.95,61.95,61.95,36
20190801|2018-11-12 07:30,12,62.34,62.34,62.34,62.34,3
20190801|2018-11-12 09:00,12,62.11,62.35,62.11,62.35,4
20190801|2018-11-12 09:30,12,62.19,62.19,62.05,62.05,4
20190801|2018-11-12 11:30,12,61.95,61.95,61.95,61.95,11
20190801|2018-11-12 12:00,12,61.83,61.83,61.4,61.4,20
20190801|2018-11-12 12:30,12,61.4,61.4,61.4,61.4,41
20190801|2018-11-12 14:00,12,60.68,60.68,60.59,60.59,11
20190801|2018-11-13 02:00,13,60.75,60.75,60.71,60.71,99
20190801|2018-11-13 02:30,13,60.73,60.73,60.73,60.73,1
20190801|2018-11-13 03:00,13,60.43,60.43,60.43,60.43,37
20190801|2018-11-13 03:30,13,60.43,60.43,60.09,60.09,113
20190801|2018-11-13 04:00,13,60.06,60.06,60.06,60.06,50
20190801|2018-11-13 07:00,13,60.43,60.43,60.43,60.43,1
20190801|2018-11-13 09:00,13,59.42,59.42,58.85,58.85,5
20190801|2018-11-13 11:30,13,58.56,58.56,58.55,58.55,100
20190801|2018-11-13 12:00,13,58.25,58.29,57.67,57.92,200
20190801|2018-11-13 13:00,13,57.13,57.13,57.13,57.13,2
20190801|2018-11-14 02:00,14,56.9,56.9,56.73,56.73,201
20190801|2018-11-14 02:30,14,56.79,56.79,56.79,56.79,50
20190801|2018-11-14 03:00,14,56.81,57.65,56.81,57.65,252
20190801|2018-11-14 03:30,14,57.45,57.69,57.45,57.59,316
20190801|2018-11-14 04:00,14,57.59,57.59,57.21,57.21,4
20190801|2018-11-14 05:00,14,56.95,56.95,56.94,56.94,100
20190801|2018-11-14 05:30,14,57.03,57.03,57.03,57.03,1
20190801|2018-11-14 06:00,14,57.47,57.47,57.47,57.47,100
20190801|2018-11-14 06:30,14,57.55,57.65,57.55,57.65,4
20190801|2018-11-14 07:00,14,57.63,57.7,57.63,57.7,23
20190801|2018-11-14 07:30,14,57.72,57.72,57.64,57.64,2
20190801|2018-11-14 08:00,14,57.78,57.83,57.75,57.83,10
20190801|2018-11-14 08:30,14,57.87,58.16,57.87,58.14,53
20190801|2018-11-14 09:00,14,58.6,58.6,58.6,58.6,54
20190801|2018-11-14 10:00,14,58.11,58.11,57.89,57.89,3
20190801|2018-11-14 12:30,14,57.93,57.93,57.92,57.92,100
20190801|2018-11-15 01:00,15,57.79,57.81,57.79,57.79,85
20190801|2018-11-15 01:30,15,57.79,57.79,57.74,57.74,28
20190801|2018-11-15 02:00,15,57.74,57.86,57.74,57.86,88
20190801|2018-11-15 03:30,15,57.81,57.81,57.81,57.81,1
20190801|2018-11-15 04:30,15,57.33,57.33,57.33,57.33,1
20190801|2018-11-15 05:30,15,57.84,57.84,57.82,57.82,50
20190801|2018-11-15 06:30,15,58,58,57.9,57.9,60
20190801|2018-11-15 07:00,15,57.99,58.11,57.99,58.11,52
20190801|2018-11-15 07:30,15,58.17,58.17,58.17,58.17,2
20190801|2018-11-15 08:30,15,58.02,58.21,58.02,58.19,53
20190801|2018-11-15 09:00,15,58.24,58.42,58.24,58.42,104
20190801|2018-11-15 09:30,15,58.42,58.5,58.42,58.5,13
20190801|2018-11-15 10:00,15,58.08,58.5,58,58.5,141
20190801|2018-11-15 10:30,15,58.52,58.54,58.43,58.54,131
20190801|2018-11-15 11:00,15,58.15,58.15,58.15,58.15,20
20190801|2018-11-15 11:30,15,58.02,58.02,58.01,58.02,19
20190801|2018-11-15 12:00,15,58,58,58,58,10
20190801|2018-11-15 13:00,15,57.91,57.91,57.91,57.91,10
20190801|2018-11-15 14:30,15,57.87,57.87,57.87,57.87,20
20190801|2018-11-16 01:30,16,58.4,58.65,58.4,58.65,30
20190801|2018-11-16 02:00,16,58.75,58.8,58.75,58.8,20
20190801|2018-11-16 07:00,16,58.71,58.71,58.71,58.71,1
20190801|2018-11-16 07:30,16,59.11,59.11,59.11,59.11,1
20190801|2018-11-16 08:00,16,59.03,59.1,59.02,59.1,27
20190801|2018-11-16 09:00,16,59.1,59.1,59.1,59.1,1
20190801|2018-11-16 09:30,16,59.05,59.05,59.05,59.05,1
20190801|2018-11-16 11:00,16,58.15,58.15,57.8,57.8,50
20190801|2018-11-16 13:00,16,57.78,57.78,57.71,57.71,3
20190801|2018-11-16 15:30,16,58.04,58.04,58.04,58.04,50
20190801|2018-11-19 00:30,19,58.38,58.41,58.38,58.41,13
20190801|2018-11-19 04:00,19,57.91,57.91,57.91,57.91,2
20190801|2018-11-19 04:30,19,57.88,57.88,57.88,57.88,7
20190801|2018-11-19 07:00,19,57.97,57.97,57.97,57.97,1
20190801|2018-11-19 07:30,19,57.52,57.52,57.02,57.02,2
20190801|2018-11-19 08:00,19,57.11,57.11,57.11,57.11,1
20190801|2018-11-19 08:30,19,57.27,57.27,56.49,56.49,161
20190801|2018-11-19 09:00,19,56.6,57.16,56.6,57.16,165
20190801|2018-11-19 09:30,19,57.12,57.5,57.12,57.5,141
20190801|2018-11-19 10:00,19,57.7,57.7,57.65,57.65,101
20190801|2018-11-19 11:30,19,57.67,57.67,57.67,57.67,1
20190801|2018-11-19 12:30,19,57.8,57.83,57.8,57.83,31
20190801|2018-11-19 13:30,19,57.97,57.97,57.97,57.97,1
20190801|2018-11-19 14:00,19,58.01,58.01,58.01,58.01,1
20190801|2018-11-19 14:30,19,57.89,57.89,57.89,57.89,1
20190801|2018-11-20 01:00,20,57.51,57.51,57.51,57.51,5
20190801|2018-11-20 02:30,20,57.28,57.28,57.28,57.28,10
20190801|2018-11-20 03:00,20,57.18,57.18,57.18,57.18,10
20190801|2018-11-20 03:30,20,57.51,57.51,57.28,57.28,30
20190801|2018-11-20 04:00,20,57.18,57.18,57.18,57.18,3
20190801|2018-11-20 04:30,20,57.6,57.6,57.57,57.57,14
20190801|2018-11-20 05:00,20,57.72,57.72,57.72,57.72,1
20190801|2018-11-20 06:30,20,57.45,57.45,57.45,57.45,2
20190801|2018-11-20 07:00,20,57.28,57.28,56.8,56.8,50
20190801|2018-11-20 08:00,20,56.6,56.7,56.5,56.7,41
20190801|2018-11-20 08:30,20,56.6,56.6,56.17,56.18,52
20190801|2018-11-20 09:00,20,55.93,55.93,54.94,54.94,11
20190801|2018-11-20 09:30,20,55.16,55.54,55.16,55.54,8
20190801|2018-11-20 10:00,20,55.58,55.58,54.94,54.94,7
20190801|2018-11-20 10:30,20,54.74,54.78,54.74,54.77,7
20190801|2018-11-20 11:00,20,54.98,54.98,54.98,54.98,1
20190801|2018-11-20 12:00,20,54.63,54.63,54.63,54.63,1
20190801|2018-11-20 12:30,20,53.96,53.96,53.96,53.96,4
20190801|2018-11-20 13:00,20,54.06,54.15,54.06,54.15,40
20190801|2018-11-20 13:30,20,54.11,54.12,54.09,54.12,18
20190801|2018-11-20 14:00,20,53.88,53.88,53.88,53.88,9
20190801|2018-11-20 14:30,20,53.9,53.9,53.9,53.9,1
20190801|2018-11-20 15:30,20,53.9,53.9,53.9,53.9,14
20190801|2018-11-21 01:30,21,54.74,54.74,54.74,54.74,1
20190801|2018-11-21 02:00,21,54.65,54.65,54.65,54.65,1
20190801|2018-11-21 07:00,21,55.53,55.53,55.52,55.52,32
20190801|2018-11-21 07:30,21,55.45,55.45,55.44,55.44,50
20190801|2018-11-21 08:30,21,55.41,55.51,55.41,55.47,52
20190801|2018-11-21 09:00,21,55.2,55.2,55.19,55.19,3
20190801|2018-11-21 09:30,21,55.05,55.31,55.03,55.09,88
20190801|2018-11-21 10:00,21,55.42,55.42,55.42,55.42,1
20190801|2018-11-21 10:30,21,56.1,56.4,55.98,56.4,82
20190801|2018-11-21 11:00,21,56.02,56.06,56.02,56.06,51
20190801|2018-11-21 12:00,21,56.04,56.04,56,56,60
20190801|2018-11-21 12:30,21,56,56,55.89,55.89,28
20190801|2018-11-21 13:00,21,55.71,55.71,55.71,55.71,4
20190801|2018-11-21 15:30,21,55.56,55.56,55.56,55.56,1
20190801|2018-11-21 21:00,22,55.26,55.26,55.26,55.26,11
20190801|2018-11-22 00:30,22,55.32,55.32,55.31,55.31,30
20190801|2018-11-22 03:00,22,54.82,54.82,54.82,54.82,30
20190801|2018-11-22 06:00,22,55.15,55.15,55.14,55.14,20
20190801|2018-11-22 06:30,22,55.12,55.12,55.12,55.12,10
20190801|2018-11-22 07:00,22,55.42,55.52,55.41,55.52,21
20190801|2018-11-22 09:30,22,55.03,55.04,54.98,54.98,40
20190801|2018-11-22 10:00,22,55.12,55.13,55.12,55.13,10
20190801|2018-11-22 10:30,22,54.71,54.72,54.71,54.71,32
20190801|2018-11-22 11:00,22,54.7,54.72,54.7,54.71,23
20190801|2018-11-22 11:30,22,54.86,54.89,54.86,54.88,7
20190801|2018-11-23 01:00,23,54.18,54.26,54.18,54.26,3
20190801|2018-11-23 01:30,23,54.31,54.31,54.3,54.3,11
20190801|2018-11-23 02:00,23,54.2,54.2,54.03,54.03,5
20190801|2018-11-23 02:30,23,54.1,54.31,54.1,54.31,8
20190801|2018-11-23 03:30,23,54.1,54.1,54.1,54.1,1
20190801|2018-11-23 05:30,23,53.25,53.27,53.23,53.23,18
20190801|2018-11-23 07:30,23,52.19,52.19,52.13,52.14,7
20190801|2018-11-23 08:00,23,51.77,52.4,51.77,52.38,265
20190801|2018-11-23 08:30,23,52.3,52.3,51.84,52.21,146
20190801|2018-11-23 09:00,23,51.96,51.97,51.77,51.78,63
20190801|2018-11-23 10:00,23,51.79,51.79,51.68,51.68,2
20190801|2018-11-23 11:00,23,51.64,51.85,51.62,51.85,153
20190801|2018-11-23 11:30,23,52.53,52.53,52.15,52.15,73
20190801|2018-11-23 12:00,23,51.97,51.97,51.97,51.97,20
20190801|2018-11-26 02:00,26,52.13,52.19,52.08,52.08,38
20190801|2018-11-26 02:30,26,51.98,52.09,51.98,52.09,9
20190801|2018-11-26 03:30,26,52.19,52.2,52.19,52.2,4
20190801|2018-11-26 04:00,26,52,52.01,52,52.01,50
20190801|2018-11-26 06:00,26,52.13,52.15,52.13,52.15,2
20190801|2018-11-26 07:00,26,52.2,52.24,52.2,52.24,18
20190801|2018-11-26 08:00,26,52.06,52.45,52.06,52.43,16
20190801|2018-11-26 08:30,26,52.49,52.78,52.49,52.76,123
20190801|2018-11-26 09:00,26,52.85,52.85,52.84,52.84,40
20190801|2018-11-26 09:30,26,52.98,52.98,52.63,52.63,40
20190801|2018-11-26 10:00,26,52.94,52.94,52.93,52.93,30
20190801|2018-11-26 10:30,26,52.53,52.53,52.53,52.53,50
20190801|2018-11-26 11:00,26,52.55,52.55,52.55,52.55,1
20190801|2018-11-26 12:30,26,52.68,52.68,52.68,52.68,2
20190801|2018-11-26 13:00,26,52.46,52.47,52.46,52.47,2
20190801|2018-11-26 13:30,26,52.4,52.41,52.4,52.41,23
20190801|2018-11-26 14:00,26,52.41,52.41,52.37,52.37,28
20190801|2018-11-27 03:30,27,52.06,52.06,52.06,52.06,20
20190801|2018-11-27 04:00,27,52.4,52.4,52.4,52.4,20
20190801|2018-11-27 05:00,27,52.45,52.45,52.45,52.45,20
20190801|2018-11-27 07:00,27,52.2,52.2,52.1,52.1,60
20190801|2018-11-27 08:00,27,52.15,52.52,52.15,52.52,11
20190801|2018-11-27 09:30,27,52.83,52.83,52.83,52.83,1
20190801|2018-11-27 10:00,27,52.65,52.66,52.65,52.66,2
20190801|2018-11-27 11:00,27,52.1,52.1,51.37,51.37,13
20190801|2018-11-27 14:00,27,52.59,52.59,52.59,52.59,2
20190801|2018-11-27 14:30,27,52.67,52.67,52.67,52.67,1
20190801|2018-11-28 02:00,28,53.19,53.2,53.08,53.08,34
20190801|2018-11-28 02:30,28,53.05,53.06,52.99,52.99,32
20190801|2018-11-28 04:00,28,52.95,52.96,52.95,52.96,18
20190801|2018-11-28 05:00,28,52.6,52.62,52.5,52.51,40
20190801|2018-11-28 08:30,28,52.39,52.39,52.03,52.03,2
20190801|2018-11-28 09:00,28,52.24,52.24,52.24,52.24,2
20190801|2018-11-28 09:30,28,52.04,52.25,52.04,52.25,31
20190801|2018-11-28 10:00,28,52.21,52.24,52.21,52.23,20
20190801|2018-11-28 10:30,28,52.6,52.62,52.6,52.62,21
20190801|2018-11-28 11:00,28,52.94,52.94,52.94,52.94,8
20190801|2018-11-28 12:00,28,52.41,52.41,52.41,52.41,1
20190801|2018-11-28 12:30,28,52.5,52.5,52.5,52.5,1
20190801|2018-11-28 13:00,28,51.36,51.36,51.35,51.35,3
20190801|2018-11-28 13:30,28,51.5,51.5,51.5,51.5,40
20190801|2018-11-28 20:30,29,51.6,51.6,51.6,51.6,37
20190801|2018-11-28 23:30,29,51.6,51.6,51.56,51.56,163
20190801|2018-11-29 00:00,29,51.38,51.4,51.38,51.4,39
20190801|2018-11-29 00:30,29,51.4,51.4,51.4,51.4,33
20190801|2018-11-29 01:30,29,51.6,51.6,51.6,51.6,20
20190801|2018-11-29 02:00,29,51.38,51.38,51.38,51.38,20
20190801|2018-11-29 02:30,29,50.62,50.97,50.62,50.97,201
20190801|2018-11-29 03:00,29,50.96,50.96,50.96,50.96,5
20190801|2018-11-29 04:00,29,50.96,50.96,50.96,50.96,2
20190801|2018-11-29 04:30,29,51.04,51.06,51.04,51.06,30
20190801|2018-11-29 05:00,29,50.96,50.96,50.94,50.94,21
20190801|2018-11-29 05:30,29,51.06,51.06,51.06,51.06,1
20190801|2018-11-29 06:00,29,51.38,52.1,51.38,52.05,169
20190801|2018-11-29 06:30,29,51.88,51.9,51.88,51.9,50
20190801|2018-11-29 07:00,29,51.86,51.87,51.85,51.85,100
20190801|2018-11-29 07:30,29,52.2,52.2,52.2,52.2,24
20190801|2018-11-29 08:00,29,51.93,52.1,51.93,52.1,74
20190801|2018-11-29 08:30,29,52.3,52.35,52.25,52.25,41
20190801|2018-11-29 09:00,29,52.2,52.2,52.2,52.2,9
20190801|2018-11-29 09:30,29,52.24,52.3,52.24,52.3,11
20190801|2018-11-29 11:30,29,52.77,52.77,52.77,52.77,1
20190801|2018-11-29 12:00,29,52.8,52.8,52.8,52.8,20
20190801|2018-11-29 12:30,29,53,53,53,53,1
20190801|2018-11-29 13:00,29,52.95,52.95,52.43,52.43,23
20190801|2018-11-30 03:00,30,52.17,52.17,52.17,52.17,10
20190801|2018-11-30 03:30,30,52.05,52.05,51.88,51.88,22
20190801|2018-11-30 04:00,30,51.88,51.88,51.6,51.6,88
20190801|2018-11-30 04:30,30,51.67,51.67,51.65,51.65,40
20190801|2018-11-30 05:00,30,51.75,51.75,51.75,51.75,20
20190801|2018-11-30 05:30,30,51.5,51.5,51.5,51.5,10
20190801|2018-11-30 06:00,30,51.52,51.52,51.4,51.4,30
20190801|2018-11-30 07:00,30,51.56,51.56,51.56,51.56,1
20190801|2018-11-30 08:00,30,51.3,51.3,51.1,51.1,41
20190801|2018-11-30 08:30,30,51.1,51.1,50.93,50.93,24
20190801|2018-11-30 09:00,30,50.95,50.95,50.95,50.95,1
20190801|2018-11-30 10:00,30,51.1,51.22,51.1,51.22,11
20190801|2018-11-30 10:30,30,51.67,52.21,51.67,52.21,91
20190801|2018-11-30 11:00,30,52.12,52.2,52.12,52.2,11
20190801|2018-11-30 11:30,30,52.1,52.1,52.1,52.1,9
20190801|2018-11-30 12:00,30,51.8,51.8,51.8,51.8,20
20190801|2018-11-30 12:30,30,52.2,52.2,51.88,51.88,40
20190801|2018-11-30 13:00,30,51.88,51.93,51.57,51.59,85
20190801|2018-11-30 13:30,30,51.57,51.57,51.34,51.34,3
20190801|2018-12-02 21:00,3,54.2,54.2,54.2,54.2,13
20190801|2018-12-03 02:30,3,54.01,54.01,54.01,54.01,1
20190801|2018-12-03 03:30,3,53.94,53.94,53.93,53.93,25
20190801|2018-12-03 07:00,3,53.73,53.73,53.73,53.73,1
20190801|2018-12-03 07:30,3,53.88,53.88,53.88,53.88,1
20190801|2018-12-03 08:00,3,53.95,53.95,53.95,53.95,4
20190801|2018-12-03 09:30,3,53.67,53.67,53.67,53.67,1
20190801|2018-12-03 11:00,3,53.22,53.22,53.22,53.22,1
20190801|2018-12-03 11:30,3,53.26,53.26,53.26,53.26,1
20190801|2018-12-03 13:00,3,53.59,53.59,53.59,53.59,1
20190801|2018-12-04 03:00,4,55.06,55.06,55.06,55.06,10
20190801|2018-12-04 07:30,4,55.08,55.08,55.07,55.07,5
20190801|2018-12-04 08:00,4,54.63,54.63,54.58,54.58,12
20190801|2018-12-04 08:30,4,54.58,54.63,54.58,54.63,15
20190801|2018-12-04 09:00,4,54.79,54.79,54.79,54.79,1
20190801|2018-12-04 09:30,4,54.64,54.64,54.64,54.64,3
20190801|2018-12-04 10:00,4,54.44,54.44,54.44,54.44,1
20190801|2018-12-04 11:00,4,54.36,54.36,54.36,54.36,1
20190801|2018-12-05 02:00,5,53.61,53.61,53.61,53.61,2
20190801|2018-12-05 03:00,5,54.03,54.04,54.02,54.02,29
20190801|2018-12-05 04:00,5,54.24,54.5,54.24,54.45,26
20190801|2018-12-05 05:00,5,54.64,54.64,54.64,54.64,5
20190801|2018-12-05 06:30,5,54.46,54.49,54.46,54.49,3
20190801|2018-12-05 07:00,5,54.67,54.8,54.66,54.8,13
20190801|2018-12-05 08:00,5,54.69,54.8,54.69,54.8,5
20190801|2018-12-05 08:30,5,54.9,55,54.9,55,23
20190801|2018-12-05 09:00,5,55.08,55.12,55.04,55.12,35
20190801|2018-12-05 09:30,5,55.55,55.55,55.45,55.45,9
20190801|2018-12-05 10:00,5,55.52,55.69,55.52,55.62,17
20190801|2018-12-05 10:30,5,54.81,54.81,54.7,54.7,59
20190801|2018-12-05 11:30,5,55.08,55.08,55.08,55.08,1
20190801|2018-12-05 12:30,5,55.02,55.03,55.02,55.03,80
20190801|2018-12-05 13:00,5,54.48,54.48,54.22,54.22,22
20190801|2018-12-05 14:30,5,54.47,54.47,54.47,54.47,1
20190801|2018-12-05 15:00,5,54.4,54.4,54.17,54.17,101
20190801|2018-12-05 15:30,5,54.15,54.31,54.15,54.31,67
20190801|2018-12-05 16:00,5,54.31,54.31,54.31,54.31,11
20190801|2018-12-06 00:30,6,53.79,53.79,53.78,53.78,100
20190801|2018-12-06 01:30,6,54.5,54.5,54.5,54.5,13
20190801|2018-12-06 02:30,6,53.93,53.93,53.93,53.93,2
20190801|2018-12-06 03:00,6,53.7,53.7,53.7,53.7,5
20190801|2018-12-06 03:30,6,53.5,53.5,52.7,52.78,64
20190801|2018-12-06 04:00,6,52.65,52.65,52.26,52.28,9
20190801|2018-12-06 04:30,6,52,52,51.8,51.8,57
20190801|2018-12-06 05:00,6,52.5,52.79,52.5,52.76,91
20190801|2018-12-06 05:30,6,52.9,53.11,52.9,53.1,90
20190801|2018-12-06 06:30,6,52.2,52.2,52.2,52.2,50
20190801|2018-12-06 07:00,6,52.3,53,52.3,53,44
20190801|2018-12-06 08:00,6,52.95,52.96,52.95,52.96,21
20190801|2018-12-06 08:30,6,53.3,53.36,53.3,53.36,40
20190801|2018-12-06 09:00,6,52.6,52.6,52.32,52.47,94
20190801|2018-12-06 09:30,6,52.47,52.47,52.2,52.34,44
20190801|2018-12-06 10:00,6,52.59,52.76,52,52,126
20190801|2018-12-06 10:30,6,51.91,53.03,51.79,52.44,239
20190801|2018-12-06 11:00,6,52.66,52.76,52.61,52.75,16
20190801|2018-12-06 11:30,6,52.7,52.75,52.7,52.75,6
20190801|2018-12-06 12:00,6,52.6,52.6,52.6,52.6,10
20190801|2018-12-06 12:30,6,52.6,53,52.6,53,41
20190801|2018-12-06 13:00,6,53.1,53.1,53.1,53.1,50
20190801|2018-12-06 13:30,6,53.3,53.5,53.3,53.5,70
20190801|2018-12-06 14:30,6,53.3,53.31,53.3,53.31,7
20190801|2018-12-07 00:30,7,52.64,52.64,52.59,52.59,40
20190801|2018-12-07 01:00,7,52.64,52.64,52.64,52.64,10
20190801|2018-12-07 02:30,7,53.05,53.1,53.05,53.1,50
20190801|2018-12-07 03:00,7,52.74,52.74,52.64,52.64,33
20190801|2018-12-07 03:30,7,52.64,52.93,52.31,52.93,80
20190801|2018-12-07 04:00,7,52.87,53,52.77,53,43
20190801|2018-12-07 04:30,7,52.95,53.2,52.95,53.2,91
20190801|2018-12-07 05:00,7,53.25,53.4,53.25,53.4,21
20190801|2018-12-07 05:30,7,53.07,53.07,53.07,53.07,10
20190801|2018-12-07 06:00,7,53.04,53.6,53.04,53.6,37
20190801|2018-12-07 06:30,7,53.4,53.4,53.4,53.4,4
20190801|2018-12-07 07:00,7,53.27,54.23,53.19,54.07,412
20190801|2018-12-07 07:30,7,54.21,55.61,54.21,55.61,279
20190801|2018-12-07 08:00,7,55.29,55.29,55.01,55.01,94
20190801|2018-12-07 08:30,7,55.39,55.39,55.39,55.39,1
20190801|2018-12-07 09:00,7,55.31,55.31,55.04,55.04,6
20190801|2018-12-07 09:30,7,55.35,55.53,55.23,55.23,34
20190801|2018-12-07 10:00,7,55.32,55.32,55.32,55.32,50
20190801|2018-12-07 10:30,7,55.24,55.24,55.24,55.24,50
20190801|2018-12-07 11:00,7,55.12,55.12,55.12,55.12,2
20190801|2018-12-07 11:30,7,55.17,55.31,55.17,55.31,2
20190801|2018-12-07 12:00,7,55.29,55.32,55.29,55.32,3
20190801|2018-12-07 12:30,7,54.23,54.56,54.2,54.56,63
20190801|2018-12-07 13:00,7,54.29,54.3,54.29,54.3,11
20190801|2018-12-07 15:30,7,53.79,53.79,53.79,53.79,4
20190801|2018-12-10 00:30,10,54.03,54.03,54,54.03,94
20190801|2018-12-10 01:00,10,54.03,54.03,54.03,54.03,6
20190801|2018-12-10 01:30,10,54.15,54.2,54.09,54.1,103
20190801|2018-12-10 02:00,10,54.1,54.2,54.02,54.03,256
20190801|2018-12-10 02:30,10,54.11,54.19,54.11,54.19,12
20190801|2018-12-10 03:00,10,54,54.06,54,54.06,52
20190801|2018-12-10 03:30,10,53.72,53.73,53.72,53.73,50
20190801|2018-12-10 04:00,10,53.79,53.79,53.74,53.74,6
20190801|2018-12-10 05:30,10,53.3,53.3,53.3,53.3,20
20190801|2018-12-10 06:00,10,53.3,53.3,53.3,53.3,10
20190801|2018-12-10 07:30,10,53.21,53.21,53.18,53.18,9
20190801|2018-12-10 08:00,10,53,53,53,53,20
20190801|2018-12-10 08:30,10,52.9,53.1,52.9,52.95,21
20190801|2018-12-10 09:00,10,53.4,53.4,53.4,53.4,10
20190801|2018-12-10 09:30,10,53.6,53.6,53.3,53.3,40
20190801|2018-12-10 10:00,10,53.25,53.25,53,53.1,72
20190801|2018-12-10 10:30,10,53.1,53.1,53.1,53.1,8
20190801|2018-12-10 11:00,10,53.23,53.23,53.12,53.12,18
20190801|2018-12-10 12:00,10,53.14,53.14,53.1,53.1,6
20190801|2018-12-10 12:30,10,53.1,53.1,53,53,25
20190801|2018-12-10 13:00,10,52.9,52.9,52.37,52.37,33
20190801|2018-12-10 14:00,10,52.16,52.16,52.09,52.1,6
20190801|2018-12-10 14:30,10,52.33,52.35,52.3,52.3,42
20190801|2018-12-10 15:00,10,52.25,52.31,52.25,52.31,5
20190801|2018-12-11 05:30,11,52.95,52.95,52.93,52.93,30
20190801|2018-12-11 06:00,11,52.95,52.95,52.95,52.95,20
20190801|2018-12-11 07:00,11,52.91,52.91,52.91,52.91,1
20190801|2018-12-11 07:30,11,53.12,53.12,53.12,53.12,1
20190801|2018-12-11 08:00,11,53.09,53.26,53.09,53.26,2
20190801|2018-12-11 08:30,11,53.36,53.59,53.36,53.42,27
20190801|2018-12-11 09:30,11,53.25,53.4,53.25,53.4,4
20190801|2018-12-11 10:00,11,53.33,53.42,53.33,53.42,3
20190801|2018-12-11 10:30,11,53.24,53.24,53.1,53.1,2
20190801|2018-12-11 11:00,11,52.9,52.9,52.72,52.84,109
20190801|2018-12-11 11:30,11,52.9,52.9,52.9,52.9,41
20190801|2018-12-11 12:30,11,52.8,52.8,52.8,52.8,30
20190801|2018-12-11 13:00,11,52.55,52.9,52.55,52.9,100
20190801|2018-12-11 15:30,11,53.2,53.2,53.1,53.1,42
20190801|2018-12-12 00:00,12,53.5,53.5,53.5,53.5,4
20190801|2018-12-12 00:30,12,53.5,53.5,53.5,53.5,26
20190801|2018-12-12 03:00,12,53.65,53.65,53.57,53.57,22
20190801|2018-12-12 03:30,12,53.77,53.91,53.76,53.91,45
20190801|2018-12-12 06:30,12,53.96,53.96,53.95,53.95,15
20190801|2018-12-12 08:00,12,53.6,53.61,53.6,53.61,30
20190801|2018-12-12 09:00,12,53.27,53.51,53.25,53.51,13
20190801|2018-12-12 09:30,12,53.31,53.42,53.3,53.3,21
20190801|2018-12-12 10:00,12,53.75,53.94,53.75,53.82,69
20190801|2018-12-12 10:30,12,53.64,53.64,53.64,53.64,1
20190801|2018-12-12 11:00,12,53.45,53.48,53.39,53.48,80
20190801|2018-12-12 12:00,12,53.62,53.62,53.62,53.62,20
20190801|2018-12-12 13:00,12,53.32,53.32,52.77,52.77,4
20190801|2018-12-13 01:00,13,53,53,53,53,1
20190801|2018-12-13 02:00,13,52.8,52.8,52.65,52.65,40
20190801|2018-12-13 02:30,13,52.85,52.85,52.85,52.85,10
20190801|2018-12-13 03:30,13,52.85,52.85,52.6,52.6,37
20190801|2018-12-13 04:00,13,52.6,52.65,52.6,52.6,5
20190801|2018-12-13 06:30,13,52.32,52.32,52.32,52.32,3
20190801|2018-12-13 07:30,13,52.34,52.37,52.34,52.35,61
20190801|2018-12-13 08:30,13,52.59,52.59,52.59,52.59,2
20190801|2018-12-13 09:00,13,52.9,53.19,52.9,53.18,104
20190801|2018-12-13 10:00,13,52.95,52.95,52.95,52.95,30
20190801|2018-12-13 10:30,13,53.31,53.5,53.31,53.5,101
20190801|2018-12-13 11:00,13,53.4,53.74,53.4,53.42,87
20190801|2018-12-13 11:30,13,53.42,53.42,53.42,53.42,1
20190801|2018-12-13 13:00,13,53.65,54.17,53.65,54.17,4
20190801|2018-12-13 14:00,13,54.7,54.7,54.7,54.7,10
20190801|2018-12-13 14:30,13,54.5,54.5,54.5,54.5,10
20190801|2018-12-13 20:00,14,54.02,54.02,54.02,54.02,1
20190801|2018-12-14 04:00,14,54.16,54.16,54.16,54.16,1
20190801|2018-12-14 07:00,14,54.15,54.15,54.15,54.15,1
20190801|2018-12-14 07:30,14,54.08,54.08,54.08,54.08,4
20190801|2018-12-14 08:30,14,53.7,53.7,53.7,53.7,1
20190801|2018-12-14 09:00,14,53.51,53.51,53.36,53.36,6
20190801|2018-12-14 09:30,14,53.38,53.38,53.29,53.29,207
20190801|2018-12-14 10:00,14,53.15,53.15,52.99,52.99,102
20190801|2018-12-14 10:30,14,52.94,52.94,52.8,52.8,7
20190801|2018-12-14 11:30,14,52.9,53,52.9,53,21
20190801|2018-12-14 13:00,14,52.93,53.25,52.8,53.25,75
20190801|2018-12-14 15:30,14,53.08,53.08,53.07,53.07,7
20190801|2018-12-17 02:00,17,53.07,53.07,53.07,53.07,50
20190801|2018-12-17 02:30,17,53.11,53.11,53.11,53.11,2
20190801|2018-12-17 03:30,17,53.07,53.07,53.07,53.07,12
20190801|2018-12-17 04:00,17,53.36,53.36,53.36,53.36,1
20190801|2018-12-17 04:30,17,53.51,53.58,53.51,53.58,5
20190801|2018-12-17 05:30,17,53.58,53.58,53.58,53.58,3
20190801|2018-12-17 07:00,17,53.49,53.49,53.45,53.45,7
20190801|2018-12-17 08:30,17,53.09,53.11,53.03,53.11,79
20190801|2018-12-17 09:00,17,53.1,53.1,52.51,52.56,118
20190801|2018-12-17 09:30,17,52.5,52.5,52.5,52.5,20
20190801|2018-12-17 10:00,17,52.9,53,52.42,52.42,281
20190801|2018-12-17 10:30,17,52.42,52.42,52.25,52.25,74
20190801|2018-12-17 11:00,17,52.46,52.57,52.46,52.57,41
20190801|2018-12-17 11:30,17,52.54,52.6,52.54,52.59,100
20190801|2018-12-17 12:00,17,52.5,52.5,52.5,52.5,11
20190801|2018-12-17 12:30,17,52.41,52.41,52.41,52.41,15
20190801|2018-12-17 13:00,17,52.41,52.46,52.15,52.26,310
20190801|2018-12-17 13:30,17,52,52,51.5,51.73,133
20190801|2018-12-17 14:00,17,51.73,51.73,51.7,51.7,93
20190801|2018-12-17 16:00,17,51.38,51.38,51.33,51.33,20
20190801|2018-12-17 16:30,17,51.31,51.31,51.28,51.28,207
20190801|2018-12-17 21:00,18,51.61,51.62,51.61,51.62,70
20190801|2018-12-17 21:30,18,51.53,51.53,51.52,51.52,31
20190801|2018-12-17 23:30,18,51.41,51.44,51.2,51.2,95
20190801|2018-12-18 01:00,18,51.45,51.45,51.45,51.45,1
20190801|2018-12-18 03:00,18,50.9,50.9,50.21,50.47,257
20190801|2018-12-18 03:30,18,50.49,50.6,50.39,50.6,64
20190801|2018-12-18 05:30,18,50.76,50.76,50.76,50.76,50
20190801|2018-12-18 06:00,18,50.67,50.67,50.67,50.67,1
20190801|2018-12-18 06:30,18,50.87,50.87,50.87,50.87,50
20190801|2018-12-18 07:00,18,50.96,50.96,50.96,50.96,50
20190801|2018-12-18 07:30,18,50.92,50.92,50.92,50.92,1
20190801|2018-12-18 08:00,18,51.47,51.47,51.46,51.46,50
20190801|2018-12-18 08:30,18,50.77,50.77,50.7,50.7,10
20190801|2018-12-18 09:00,18,50.76,51,50.76,50.95,61
20190801|2018-12-18 09:30,18,50.85,50.85,50.09,50.09,119
20190801|2018-12-18 10:00,18,50.11,50.11,49.58,49.58,29
20190801|2018-12-18 10:30,18,49.58,49.63,49.53,49.62,401
20190801|2018-12-18 12:30,18,49.55,49.55,49.37,49.37,110
20190801|2018-12-18 13:00,18,48.81,48.81,48.67,48.67,4
20190801|2018-12-18 13:30,18,48.45,48.45,48.28,48.28,3
20190801|2018-12-18 15:30,18,48.32,48.32,48.32,48.32,1
20190801|2018-12-19 00:30,19,48.9,48.9,48.9,48.9,114
20190801|2018-12-19 02:00,19,48.83,48.9,48.83,48.9,396
20190801|2018-12-19 03:00,19,48.83,48.88,48.83,48.88,302
20190801|2018-12-19 03:30,19,49.01,49.01,49.01,49.01,1
20190801|2018-12-19 04:00,19,48.87,49.13,48.87,48.93,206
20190801|2018-12-19 05:00,19,48.82,48.82,48.76,48.76,2
20190801|2018-12-19 05:30,19,48.58,48.61,48.57,48.6,150
20190801|2018-12-19 06:00,19,49.06,49.06,48.98,48.98,100
20190801|2018-12-19 06:30,19,49.04,49.16,49.04,49.16,25
20190801|2018-12-19 07:00,19,48.9,48.9,48.9,48.9,1
20190801|2018-12-19 07:30,19,48.8,48.8,48.8,48.8,1
20190801|2018-12-19 08:00,19,49.01,49.28,49.01,49.28,737
20190801|2018-12-19 08:30,19,49.21,49.51,49.2,49.51,356
20190801|2018-12-19 09:00,19,49.55,49.65,49.55,49.64,59
20190801|2018-12-19 09:30,19,49.84,50.2,49.62,50.19,528
20190801|2018-12-19 10:00,19,50.3,50.3,49.93,49.93,213
20190801|2018-12-19 10:30,19,50.05,50.05,50.05,50.05,1
20190801|2018-12-19 11:00,19,49.97,50.04,49.97,50.04,154
20190801|2018-12-19 11:30,19,49.99,50.21,49.96,49.96,105
20190801|2018-12-19 12:00,19,49.86,49.86,49.62,49.69,26
20190801|2018-12-19 12:30,19,49.44,49.53,49.44,49.47,4
20190801|2018-12-19 13:00,19,49.1,50.18,49.07,50.18,134
20190801|2018-12-19 13:30,19,49.96,49.96,49.28,49.28,239
20190801|2018-12-19 14:00,19,49.5,49.5,49.4,49.47,200
20190801|2018-12-19 15:30,19,49.4,49.4,49.4,49.4,1
20190801|2018-12-19 16:00,19,49.37,49.37,49.31,49.31,10
20190801|2018-12-19 16:30,19,49.32,49.32,49.28,49.28,30
20190801|2018-12-19 17:00,19,49.29,49.29,49.29,49.29,1
20190801|2018-12-19 19:30,20,49.48,49.48,49.48,49.48,161
20190801|2018-12-19 20:00,20,49.48,49.48,49.48,49.48,39
20190801|2018-12-19 22:30,20,49.17,49.17,49.17,49.17,9
20190801|2018-12-19 23:00,20,49.23,49.29,49.23,49.29,91
20190801|2018-12-20 02:30,20,48.73,48.73,48.49,48.5,33
20190801|2018-12-20 03:00,20,48.4,48.4,47.79,48.18,512
20190801|2018-12-20 03:30,20,48.47,48.63,48.42,48.42,198
20190801|2018-12-20 04:30,20,48.2,48.2,48.2,48.2,40
20190801|2018-12-20 05:00,20,48.36,48.36,48.36,48.36,1
20190801|2018-12-20 05:30,20,48.75,48.75,48.52,48.52,32
20190801|2018-12-20 06:00,20,48.7,48.9,48.7,48.7,87
20190801|2018-12-20 06:30,20,48.65,48.67,48.65,48.67,4
20190801|2018-12-20 07:00,20,48.6,48.6,48.6,48.6,15
20190801|2018-12-20 07:30,20,48.88,48.9,48.86,48.9,45
20190801|2018-12-20 08:30,20,48.75,48.9,48.75,48.9,45
20190801|2018-12-20 09:00,20,49.1,49.21,48.75,48.85,58
20190801|2018-12-20 10:00,20,48.5,48.63,47.97,47.97,59
20190801|2018-12-20 10:30,20,47.9,48.4,47.9,48.3,102
20190801|2018-12-20 11:00,20,48.25,48.61,48.25,48.61,30
20190801|2018-12-20 11:30,20,48.44,48.44,48.12,48.12,3
20190801|2018-12-20 13:00,20,47.88,47.93,47.84,47.85,12
20190801|2018-12-20 13:30,20,47.86,48.1,47.84,48.06,52
20190801|2018-12-20 14:00,20,47.9,47.9,47.85,47.85,23
20190801|2018-12-20 14:30,20,48.05,48.05,48.04,48.04,6
20190801|2018-12-20 15:00,20,48.1,48.1,48.1,48.1,10
20190801|2018-12-21 02:00,21,48.21,48.23,48.21,48.23,12
20190801|2018-12-21 02:30,21,47.99,47.99,47.85,47.85,20
20190801|2018-12-21 03:00,21,47.85,48.06,47.85,48.06,9
20190801|2018-12-21 03:30,21,47.85,47.87,47.75,47.8,196
20190801|2018-12-21 04:00,21,47.8,47.8,47.56,47.61,109
20190801|2018-12-21 05:00,21,47.5,47.5,47.4,47.4,138
20190801|2018-12-21 05:30,21,47.55,47.55,47.38,47.38,100
20190801|2018-12-21 06:00,21,47.33,47.33,47.19,47.19,15
20190801|2018-12-21 06:30,21,47.09,47.09,47.09,47.09,20
20190801|2018-12-21 07:30,21,47.33,47.33,47.33,47.33,1
20190801|2018-12-21 08:00,21,47.35,47.44,47.35,47.42,7
20190801|2018-12-21 08:30,21,47.2,47.2,47.18,47.18,10
20190801|2018-12-21 09:00,21,47.35,47.88,47.35,47.88,129
20190801|2018-12-21 09:30,21,47.89,47.89,47.89,47.89,11
20190801|2018-12-21 10:30,21,47.91,47.98,47.91,47.93,3
20190801|2018-12-21 11:00,21,47.45,47.45,47.45,47.45,30
20190801|2018-12-21 11:30,21,47.75,47.94,47.75,47.81,50
20190801|2018-12-21 12:00,21,47.62,47.95,47.62,47.95,22
20190801|2018-12-21 13:00,21,47.61,47.61,47.34,47.57,39
20190801|2018-12-21 13:30,21,47.21,47.39,47.21,47.39,97
20190801|2018-12-21 14:00,21,47.46,47.46,47.46,47.46,3
20190801|2018-12-21 15:00,21,47.19,47.19,47.18,47.18,12
20190801|2018-12-21 15:30,21,47.18,47.18,47.18,47.18,9
20190801|2018-12-21 16:00,21,47.09,47.19,47.05,47.19,54
20190801|2018-12-23 22:00,24,47.85,47.85,47.85,47.85,49
20190801|2018-12-23 22:30,24,47.85,47.85,47.85,47.85,51
20190801|2018-12-24 03:00,24,47.35,47.35,47.35,47.35,100
20190801|2018-12-24 07:30,24,46.81,46.81,46.81,46.81,2
20190801|2018-12-24 08:30,24,47,47,47,47,1
20190801|2018-12-24 10:00,24,46.57,46.59,46.18,46.18,42
20190801|2018-12-24 11:00,24,46.42,46.42,46.42,46.42,1
20190801|2018-12-24 11:30,24,46.03,46.03,45.97,45.97,35
20190801|2018-12-24 12:00,24,45.88,45.88,44.9,44.9,561
20190801|2018-12-24 12:30,24,44.51,44.6,44.45,44.45,605
20190801|2018-12-26 00:30,26,44.64,44.68,44.59,44.68,55
20190801|2018-12-26 01:00,26,44.58,44.58,44.58,44.58,50
20190801|2018-12-26 01:30,26,44.57,44.64,44.57,44.64,20
20190801|2018-12-26 02:00,26,44.65,44.78,44.64,44.7,40
20190801|2018-12-26 02:30,26,44.86,44.86,44.86,44.86,12
20190801|2018-12-26 03:00,26,44.9,45.17,44.9,45.17,84
20190801|2018-12-26 03:30,26,45.17,45.17,45.03,45.03,303
20190801|2018-12-26 04:00,26,45.05,45.18,45.05,45.18,25
20190801|2018-12-26 04:30,26,45.15,45.15,45.15,45.15,42
20190801|2018-12-26 05:00,26,45.11,45.14,45.04,45.12,251
20190801|2018-12-26 06:00,26,45.31,45.31,45.3,45.3,23
20190801|2018-12-26 06:30,26,45.26,45.26,45.04,45.06,327
20190801|2018-12-26 07:00,26,45.06,45.06,44.75,44.8,493
20190801|2018-12-26 07:30,26,44.76,44.9,44.7,44.9,247
20190801|2018-12-26 08:00,26,44.9,45.55,44.9,45.55,482
20190801|2018-12-26 08:30,26,45.54,46.06,45.54,45.72,698
20190801|2018-12-26 09:00,26,45.5,45.9,45.5,45.9,172
20190801|2018-12-26 09:30,26,45.85,46.16,45.85,45.93,115
20190801|2018-12-26 10:00,26,45.93,46.75,45.92,46.75,357
20190801|2018-12-26 10:30,26,46.85,47,46.76,47,243
20190801|2018-12-26 11:00,26,47,47.65,47,47.55,149
20190801|2018-12-26 11:30,26,47.6,47.6,47.6,47.6,8
20190801|2018-12-26 12:00,26,47.47,47.47,47.47,47.47,8
20190801|2018-12-26 12:30,26,47.48,47.48,47.46,47.46,65
20190801|2018-12-26 13:00,26,47.7,48.27,47.53,48.27,617
20190801|2018-12-26 13:30,26,48.09,48.12,48.09,48.12,126
20190801|2018-12-26 14:00,26,48.47,48.53,48.47,48.53,2
20190801|2018-12-26 22:30,27,48.1,48.1,48.1,48.1,18
20190801|2018-12-26 23:00,27,48.3,48.3,48.3,48.3,10
20190801|2018-12-26 23:30,27,48.24,48.24,48.24,48.24,5
20190801|2018-12-27 01:00,27,47.75,47.75,47.68,47.68,11
20190801|2018-12-27 01:30,27,47.69,47.69,47.69,47.69,2
20190801|2018-12-27 02:00,27,47.5,47.5,47.5,47.5,20
20190801|2018-12-27 02:30,27,47.71,47.71,47.71,47.71,1
20190801|2018-12-27 03:00,27,47.3,47.3,47.18,47.18,30
20190801|2018-12-27 03:30,27,47.1,47.11,46.9,46.9,184
20190801|2018-12-27 04:00,27,47.05,47.21,47.05,47.2,28
20190801|2018-12-27 04:30,27,47.41,47.47,47.41,47.47,4
20190801|2018-12-27 05:00,27,47.51,47.51,47.42,47.42,37
20190801|2018-12-27 06:00,27,47.25,47.25,47.25,47.25,9
20190801|2018-12-27 06:30,27,47.3,47.3,47.3,47.3,20
20190801|2018-12-27 07:00,27,47.12,47.55,47.12,47.49,25
20190801|2018-12-27 07:30,27,47.7,47.7,47.54,47.54,31
20190801|2018-12-27 08:00,27,47.25,47.36,47.25,47.3,36
20190801|2018-12-27 08:30,27,47.3,47.3,47.3,47.3,11
20190801|2018-12-27 09:00,27,47.25,47.25,47.25,47.25,1
20190801|2018-12-27 09:30,27,47.6,47.65,47.3,47.3,44
20190801|2018-12-27 10:00,27,47.01,47.01,46.7,46.85,49
20190801|2018-12-27 10:30,27,47.13,47.2,46.99,47.2,18
20190801|2018-12-27 11:00,27,46.85,46.85,46.85,46.85,10
20190801|2018-12-27 11:30,27,46.97,47.41,46.97,47.33,70
20190801|2018-12-27 12:30,27,47,47,46.87,46.87,42
20190801|2018-12-27 13:00,27,46.87,46.98,46.7,46.7,46
20190801|2018-12-27 14:30,27,47.41,47.55,47.41,47.55,60
20190801|2018-12-27 15:00,27,47.7,47.72,47.7,47.72,31
20190801|2018-12-28 00:30,28,47.68,47.68,47.68,47.68,1
20190801|2018-12-28 01:00,28,47.63,47.63,47.63,47.63,1
20190801|2018-12-28 04:00,28,47.5,47.85,47.5,47.85,40
20190801|2018-12-28 04:30,28,47.5,47.5,47.43,47.47,138
20190801|2018-12-28 05:00,28,47.41,47.41,47.38,47.4,134
20190801|2018-12-28 05:30,28,47.47,47.47,47.45,47.46,150
20190801|2018-12-28 06:00,28,47.2,47.2,46.33,46.33,177
20190801|2018-12-28 06:30,28,46.39,46.9,46.38,46.9,422
20190801|2018-12-28 07:00,28,46.99,46.99,46.99,46.99,2
20190801|2018-12-28 07:30,28,47.1,47.3,47.1,47.3,62
20190801|2018-12-28 08:00,28,47.16,47.16,47.16,47.16,1
20190801|2018-12-28 09:00,28,46.85,46.85,46.62,46.62,49
20190801|2018-12-28 09:30,28,46.66,46.66,46.5,46.5,11
20190801|2018-12-28 10:00,28,46.55,46.55,46.5,46.5,2
20190801|2018-12-28 10:30,28,47.1,47.5,47.1,47.2,205
20190801|2018-12-28 11:00,28,47.23,47.23,46.98,46.98,59
20190801|2018-12-28 11:30,28,47.22,47.32,47.22,47.32,31
20190801|2018-12-28 12:00,28,47.3,47.3,47.3,47.3,10
20190801|2018-12-28 13:00,28,47.32,47.32,47.32,47.32,20
20190801|2018-12-28 13:30,28,47.21,47.21,47.21,47.21,1
20190801|2018-12-30 22:30,31,47.72,47.72,47.72,47.72,1
20190801|2018-12-31 00:30,31,47.83,47.83,47.83,47.83,14
20190801|2018-12-31 01:30,31,48.02,48.02,48.02,48.02,1
20190801|2018-12-31 06:00,31,48.26,48.35,48.12,48.16,301
20190801|2018-12-31 06:30,31,48.15,48.16,48.03,48.03,400
20190801|2018-12-31 08:00,31,47.69,47.69,47.53,47.65,715
20190801|2018-12-31 08:30,31,47.54,47.69,47.4,47.4,69
20190801|2018-12-31 09:00,31,47.54,47.55,47.04,47.04,67
20190801|2018-12-31 09:30,31,47,47,46.9,47,80
20190801|2018-12-31 10:00,31,46.83,46.83,46.83,46.83,13
20190801|2018-12-31 10:30,31,47.4,47.46,47.39,47.46,14
20190801|2018-12-31 11:00,31,47.26,47.26,47.26,47.26,5
20190801|2018-12-31 11:30,31,47.42,47.46,47.42,47.46,10
20190801|2018-12-31 12:00,31,47.55,47.55,47.43,47.43,59
20190801|2018-12-31 12:30,31,47.54,47.7,47.3,47.7,115
20190801|2018-12-31 13:00,31,47.6,47.75,47.3,47.64,188
20190801|2018-12-31 13:30,31,47.7,47.94,47.7,47.94,87
20190801|2019-01-01 21:30,2,47.28,47.28,47.28,47.28,30
20190801|2019-01-01 22:30,2,47.14,47.14,47.14,47.14,1
20190801|2019-01-01 23:00,2,47,47,47,47,4
20190801|2019-01-01 23:30,2,47,47,46.7,46.7,51
20190801|2019-01-02 00:30,2,47.08,47.08,47.01,47.01,45
20190801|2019-01-02 01:00,2,47.11,47.11,47.11,47.11,11
20190801|2019-01-02 02:00,2,47.1,47.1,46.75,46.75,250
20190801|2019-01-02 02:30,2,46.72,46.86,46.59,46.86,218
20190801|2019-01-02 03:00,2,46.93,46.93,46.93,46.93,2
20190801|2019-01-02 03:30,2,47.04,47.12,47.04,47.12,34
20190801|2019-01-02 04:00,2,47.17,47.17,47.07,47.07,2
20190801|2019-01-02 04:30,2,46.96,46.96,46.95,46.95,100
20190801|2019-01-02 06:00,2,47.15,47.25,47.11,47.25,101
20190801|2019-01-02 06:30,2,47.23,47.3,47.08,47.1,42
20190801|2019-01-02 07:00,2,47,47,46.84,46.84,212
20190801|2019-01-02 08:00,2,46.9,46.91,46.9,46.91,11
20190801|2019-01-02 09:00,2,47.3,49,47.3,49,325
20190801|2019-01-02 09:30,2,49,49.18,48.96,49.18,8
20190801|2019-01-02 10:00,2,49.25,50,49.25,50,267
20190801|2019-01-02 10:30,2,49.38,49.39,48.96,49.28,174
20190801|2019-01-02 11:00,2,49.52,49.52,49.52,49.52,3
20190801|2019-01-02 11:30,2,49.51,49.51,49.51,49.51,4
20190801|2019-01-02 12:30,2,48.77,48.77,48.74,48.74,2
20190801|2019-01-02 13:00,2,48.7,49,48.7,49,51
20190801|2019-01-02 14:30,2,48.94,48.94,48.94,48.94,20
20190801|2019-01-02 20:30,3,48.13,48.13,48.13,48.13,1
20190801|2019-01-02 22:00,3,47.99,47.99,47.99,47.99,41
20190801|2019-01-02 23:30,3,47.99,47.99,47.98,47.98,12
20190801|2019-01-03 02:00,3,47.99,47.99,47.99,47.99,10
20190801|2019-01-03 02:30,3,48.03,48.03,48.03,48.03,1
20190801|2019-01-03 03:00,3,48.3,48.37,48.3,48.37,21
20190801|2019-01-03 04:00,3,48.42,48.42,48.36,48.37,22
20190801|2019-01-03 04:30,3,48.55,48.7,48.55,48.59,42
20190801|2019-01-03 05:00,3,48.83,48.83,48.79,48.79,48
20190801|2019-01-03 05:30,3,48.86,48.86,48.86,48.86,3
20190801|2019-01-03 06:00,3,49.06,49.06,49.06,49.06,1
20190801|2019-01-03 06:30,3,49.07,49.07,49.07,49.07,1
20190801|2019-01-03 07:00,3,49.28,49.63,49.28,49.55,44
20190801|2019-01-03 07:30,3,49.57,49.6,49.45,49.6,403
20190801|2019-01-03 08:00,3,49.6,49.6,49.6,49.6,8
20190801|2019-01-03 08:30,3,49.45,49.45,49.1,49.2,19
20190801|2019-01-03 09:00,3,49,49,48.89,48.93,454
20190801|2019-01-03 09:30,3,48.83,48.83,48.14,48.22,59
20190801|2019-01-03 10:00,3,48.67,48.78,48.67,48.68,51
20190801|2019-01-03 10:30,3,48.37,49.07,48.3,48.9,21
20190801|2019-01-03 11:30,3,49.12,49.12,49.12,49.12,1
20190801|2019-01-03 13:00,3,48.96,49.25,48.96,49.25,5
20190801|2019-01-03 13:30,3,49.42,49.5,49.42,49.5,31
20190801|2019-01-03 16:00,3,49.3,49.33,49.3,49.33,12
20190801|2019-01-03 16:30,3,49.33,49.33,49.3,49.3,18
20190801|2019-01-04 00:00,4,49.74,49.74,49.74,49.74,1
20190801|2019-01-04 00:30,4,49.94,50.05,49.84,49.84,12
20190801|2019-01-04 01:00,4,50,50,50,50,20
20190801|2019-01-04 01:30,4,50.1,50.1,50.1,50.1,10
20190801|2019-01-04 02:00,4,50.3,50.4,50.28,50.28,18
20190801|2019-01-04 02:30,4,50.08,50.08,50.07,50.07,4
20190801|2019-01-04 03:00,4,50.42,50.44,50.42,50.44,15
20190801|2019-01-04 04:30,4,50.29,50.29,50.29,50.29,1
20190801|2019-01-04 05:00,4,50.6,50.6,50.6,50.6,10
20190801|2019-01-04 07:00,4,50.04,50.5,50.02,50.5,51
20190801|2019-01-04 07:30,4,50.54,50.54,50.54,50.54,2
20190801|2019-01-04 08:00,4,50.6,50.6,50.48,50.48,13
20190801|2019-01-04 08:30,4,50.54,51.19,50.53,51.09,445
20190801|2019-01-04 09:00,4,51.01,51.33,50.82,51.33,7
20190801|2019-01-04 09:30,4,51.41,51.41,51.21,51.21,9
20190801|2019-01-04 10:00,4,50.97,51.29,49.98,50.01,1270
20190801|2019-01-04 10:30,4,50.03,50.33,50.03,50.33,20
20190801|2019-01-04 11:00,4,50.19,50.32,50.03,50.18,34
20190801|2019-01-04 11:30,4,50.17,50.17,50.17,50.17,4
20190801|2019-01-04 12:00,4,50.44,50.44,50.44,50.44,1
20190801|2019-01-04 13:30,4,50.36,50.36,50.36,50.36,1
20190801|2019-01-07 01:30,7,51.17,51.2,51.17,51.2,3
20190801|2019-01-07 02:00,7,51.2,51.3,51.2,51.3,29
20190801|2019-01-07 02:30,7,51.2,51.2,51.2,51.2,1
20190801|2019-01-07 03:00,7,51.24,51.24,51.09,51.09,259
20190801|2019-01-07 03:30,7,51.12,51.3,51.05,51.3,149
20190801|2019-01-07 04:00,7,51.3,51.6,51.3,51.6,12
20190801|2019-01-07 04:30,7,51.7,51.7,51.7,51.7,8
20190801|2019-01-07 06:00,7,51.46,51.46,51.46,51.46,3
20190801|2019-01-07 07:00,7,51.42,51.44,51.42,51.44,6
20190801|2019-01-07 07:30,7,51.29,51.31,51.29,51.31,51
20190801|2019-01-07 08:00,7,51.28,51.28,50.76,50.96,221
20190801|2019-01-07 09:00,7,51.42,51.57,51.41,51.57,141
20190801|2019-01-07 09:30,7,51.67,52,51.54,52,157
20190801|2019-01-07 10:00,7,51.63,51.63,51.63,51.63,100
20190801|2019-01-07 11:00,7,51.3,51.3,51.2,51.2,70
20190801|2019-01-07 12:00,7,51.42,51.42,51.42,51.42,1
20190801|2019-01-07 12:30,7,51.6,51.6,51.25,51.25,40
20190801|2019-01-07 13:00,7,51.04,51.04,50.76,50.76,906
20190801|2019-01-07 13:30,7,50.88,50.88,50.85,50.85,42
20190801|2019-01-08 00:30,8,50.8,50.8,50.8,50.8,1
20190801|2019-01-08 02:30,8,50.98,50.98,50.98,50.98,1
20190801|2019-01-08 03:00,8,51.02,51.32,51.02,51.31,63
20190801|2019-01-08 03:30,8,51.27,51.3,51.27,51.3,16
20190801|2019-01-08 04:00,8,51.25,51.42,51.25,51.42,11
20190801|2019-01-08 04:30,8,51.52,51.53,51.46,51.46,10
20190801|2019-01-08 05:00,8,51.52,51.53,51.46,51.46,16
20190801|2019-01-08 05:30,8,51.64,51.64,51.64,51.64,3
20190801|2019-01-08 06:30,8,51.3,51.3,51.17,51.17,201
20190801|2019-01-08 07:30,8,51.41,51.41,51.41,51.41,50
20190801|2019-01-08 08:00,8,51.67,51.67,51.42,51.48,163
20190801|2019-01-08 08:30,8,51.43,51.61,51.41,51.61,99
20190801|2019-01-08 09:00,8,51.77,51.77,51.38,51.38,223
20190801|2019-01-08 09:30,8,51.32,51.32,51.32,51.32,1
20190801|2019-01-08 10:00,8,51.4,51.52,51.37,51.52,12
20190801|2019-01-08 10:30,8,51.71,52.01,51.71,51.98,238
20190801|2019-01-08 11:00,8,51.98,51.98,51.91,51.91,26
20190801|2019-01-08 13:00,8,51.92,51.92,51.91,51.92,4
20190801|2019-01-08 13:30,8,51.95,51.95,51.8,51.8,50
20190801|2019-01-09 03:00,9,52.48,52.48,52.48,52.48,50
20190801|2019-01-09 03:30,9,52.85,53.11,52.85,53.08,125
20190801|2019-01-09 04:30,9,53,53.03,53,53.01,10
20190801|2019-01-09 05:00,9,53,53,52.94,52.97,54
20190801|2019-01-09 06:30,9,53,53,53,53,13
20190801|2019-01-09 07:00,9,53,53.45,53,53.35,253
20190801|2019-01-09 07:30,9,53.5,53.5,53.41,53.46,21
20190801|2019-01-09 08:30,9,53.59,53.61,53.47,53.47,11
20190801|2019-01-09 09:00,9,53.55,53.55,53.52,53.53,27
20190801|2019-01-09 09:30,9,53.32,53.34,52.97,53,195
20190801|2019-01-09 10:00,9,53.45,53.71,53.44,53.71,21
20190801|2019-01-09 10:30,9,53.88,54.61,53.88,54.61,64
20190801|2019-01-09 11:00,9,54.55,54.55,54.02,54.06,462
20190801|2019-01-09 11:30,9,54.13,54.18,54.04,54.04,161
20190801|2019-01-09 12:00,9,54.22,54.22,54.11,54.11,23
20190801|2019-01-09 13:00,9,54.51,54.59,54.27,54.59,9
20190801|2019-01-09 13:30,9,54.43,54.45,54.4,54.4,50
20190801|2019-01-10 01:30,10,53.89,53.89,53.89,53.89,1
20190801|2019-01-10 02:00,10,53.83,53.83,53.81,53.82,100
20190801|2019-01-10 02:30,10,53.81,53.81,53.81,53.81,50
20190801|2019-01-10 03:00,10,53.87,53.87,53.72,53.72,107
20190801|2019-01-10 05:00,10,54.08,54.2,54.08,54.2,34
20190801|2019-01-10 06:00,10,54.27,54.27,54.27,54.27,1
20190801|2019-01-10 06:30,10,54.19,54.2,54.18,54.18,150
20190801|2019-01-10 07:00,10,54.4,54.41,54.35,54.35,150
20190801|2019-01-10 07:30,10,54.24,54.24,53.94,53.96,203
20190801|2019-01-10 08:00,10,53.91,54.11,53.91,54.11,7
20190801|2019-01-10 08:30,10,53.92,54.05,53.82,53.82,80
20190801|2019-01-10 09:00,10,54.02,54.19,54.02,54.12,53
20190801|2019-01-10 10:00,10,54.56,54.82,54.56,54.81,12
20190801|2019-01-10 10:30,10,54.43,54.43,54.43,54.43,1
20190801|2019-01-10 11:00,10,54.48,54.48,54.48,54.48,1
20190801|2019-01-10 11:30,10,54.58,54.6,54.58,54.6,110
20190801|2019-01-10 12:30,10,54.51,54.6,54.51,54.6,47
20190801|2019-01-10 13:00,10,54.6,54.8,54.53,54.8,658
20190801|2019-01-10 13:30,10,54.82,54.82,54.74,54.74,47
20190801|2019-01-10 19:30,11,54.33,54.33,54.33,54.33,22
20190801|2019-01-10 23:30,11,54.66,54.66,54.66,54.66,2
20190801|2019-01-11 00:30,11,54.64,54.71,54.64,54.71,28
20190801|2019-01-11 01:00,11,54.74,54.87,54.74,54.81,151
20190801|2019-01-11 01:30,11,54.77,54.77,54.77,54.77,2
20190801|2019-01-11 02:00,11,55.01,55.26,55.01,55.25,322
20190801|2019-01-11 02:30,11,55.16,55.24,55.16,55.24,52
20190801|2019-01-11 03:00,11,55.33,55.44,55.3,55.44,55
20190801|2019-01-11 03:30,11,55.35,55.35,55.24,55.24,105
20190801|2019-01-11 04:30,11,55.09,55.16,55.07,55.16,52
20190801|2019-01-11 05:00,11,55.16,55.16,55.09,55.09,51
20190801|2019-01-11 05:30,11,55,55,54.98,54.98,2
20190801|2019-01-11 06:30,11,54.92,54.95,54.92,54.94,9
20190801|2019-01-11 07:00,11,54.6,54.6,54.28,54.52,15
20190801|2019-01-11 07:30,11,54.58,54.58,53.99,54.13,172
20190801|2019-01-11 08:00,11,54.13,54.13,54.06,54.06,56
20190801|2019-01-11 08:30,11,54,54,53.5,53.5,14
20190801|2019-01-11 09:00,11,53.91,53.91,53.91,53.91,1
20190801|2019-01-11 09:30,11,54.32,54.32,54.32,54.32,4
20190801|2019-01-11 10:00,11,54.42,54.48,53.84,53.84,12
20190801|2019-01-11 11:30,11,53.93,53.93,53.93,53.93,1
20190801|2019-01-11 12:30,11,53.53,53.53,53.53,53.53,1
20190801|2019-01-11 13:00,11,53.58,53.58,53.53,53.53,4
20190801|2019-01-13 21:00,14,53.06,53.06,53.06,53.06,2
20190801|2019-01-13 21:30,14,53.14,53.14,53.14,53.14,1
20190801|2019-01-14 01:30,14,52.93,52.93,52.93,52.93,1
20190801|2019-01-14 04:30,14,52.82,52.82,52.82,52.82,1
20190801|2019-01-14 05:30,14,53.03,53.06,53.03,53.06,5
20190801|2019-01-14 06:00,14,53.14,53.14,53.14,53.14,4
20190801|2019-01-14 06:30,14,53.24,53.24,53.24,53.24,18
20190801|2019-01-14 07:00,14,53,53.03,53,53,12
20190801|2019-01-14 07:30,14,52.95,53.1,52.86,52.86,5
20190801|2019-01-14 08:00,14,53.26,53.41,53.06,53.36,9
20190801|2019-01-14 08:30,14,53.25,53.46,53.25,53.46,10
20190801|2019-01-14 09:00,14,53.48,53.75,53.48,53.75,5
20190801|2019-01-14 09:30,14,53.55,53.59,53.55,53.59,2
20190801|2019-01-14 10:00,14,53.3,53.3,53.24,53.24,2
20190801|2019-01-14 10:30,14,53.53,53.53,53.53,53.53,1
20190801|2019-01-14 11:00,14,53.26,53.3,53.26,53.3,3
20190801|2019-01-14 13:00,14,52.68,52.68,52.43,52.43,2
20190801|2019-01-15 00:30,15,53.19,53.19,53.19,53.19,1
20190801|2019-01-15 03:30,15,52.92,52.92,52.92,52.92,7
20190801|2019-01-15 05:00,15,53.21,53.4,53.21,53.4,3
20190801|2019-01-15 05:30,15,53.14,53.14,53.14,53.14,1
20190801|2019-01-15 06:00,15,53.13,53.13,53.13,53.13,1
20190801|2019-01-15 06:30,15,53.13,53.13,53.13,53.13,2
20190801|2019-01-15 07:00,15,53.27,53.32,53.27,53.27,37
20190801|2019-01-15 07:30,15,53.27,53.27,53.27,53.27,2
20190801|2019-01-15 08:00,15,53.56,53.56,53.46,53.47,4
20190801|2019-01-15 08:30,15,53.62,53.82,53.62,53.69,35
20190801|2019-01-15 09:00,15,53.72,53.72,53.66,53.66,3
20190801|2019-01-15 09:30,15,54,54.06,53.88,53.88,67
20190801|2019-01-15 10:00,15,53.6,53.6,53.55,53.55,21
20190801|2019-01-15 10:30,15,53.55,53.55,53.55,53.55,10
20190801|2019-01-15 13:00,15,54,54,54,54,1
20190801|2019-01-15 13:30,15,53.78,53.78,53.72,53.77,59
20190801|2019-01-15 15:30,15,53.93,53.93,53.92,53.92,3
20190801|2019-01-16 00:00,16,54.13,54.13,54.12,54.12,17
20190801|2019-01-16 03:00,16,54.17,54.17,54.06,54.06,5
20190801|2019-01-16 04:30,16,53.85,53.85,53.85,53.85,5
20190801|2019-01-16 05:00,16,53.76,53.76,53.75,53.75,12
20190801|2019-01-16 05:30,16,53.58,53.59,53.58,53.59,3
20190801|2019-01-16 06:00,16,53.61,53.61,53.61,53.61,25
20190801|2019-01-16 06:30,16,53.49,53.49,53.44,53.44,7
20190801|2019-01-16 07:00,16,53.45,53.45,53.4,53.45,13
20190801|2019-01-16 08:30,16,53.94,53.94,53.82,53.82,2
20190801|2019-01-16 09:00,16,54.1,54.1,54.03,54.08,19
20190801|2019-01-16 09:30,16,53.78,53.78,53.46,53.69,13
20190801|2019-01-16 10:00,16,53.6,53.6,53.6,53.6,1
20190801|2019-01-16 10:30,16,54.06,54.14,54.05,54.14,13
20190801|2019-01-16 11:00,16,53.91,53.91,53.91,53.91,1
20190801|2019-01-16 11:30,16,53.83,53.83,53.83,53.83,1
20190801|2019-01-16 12:00,16,53.97,53.97,53.93,53.93,3
20190801|2019-01-16 13:00,16,54.01,54.34,53.95,54.34,69
20190801|2019-01-16 13:30,16,54.37,54.37,54.22,54.22,23
20190801|2019-01-16 14:00,16,54.47,54.47,54.47,54.47,1
20190801|2019-01-17 01:30,17,53.89,53.93,53.89,53.93,7
20190801|2019-01-17 03:30,17,53.63,53.63,53.63,53.63,1
20190801|2019-01-17 04:00,17,53.86,53.86,53.86,53.86,10
20190801|2019-01-17 05:00,17,53.77,53.78,53.77,53.78,10
20190801|2019-01-17 05:30,17,53.59,53.65,53.59,53.65,9
20190801|2019-01-17 06:00,17,53.47,53.47,53.35,53.35,4
20190801|2019-01-17 06:30,17,53.34,53.34,53.3,53.31,12
20190801|2019-01-17 07:00,17,53.19,53.36,53.19,53.36,14
20190801|2019-01-17 07:30,17,53.36,53.37,53.36,53.37,4
20190801|2019-01-17 08:00,17,53.5,53.62,53.5,53.62,5
20190801|2019-01-17 08:30,17,53.71,53.84,53.7,53.81,21
20190801|2019-01-17 09:00,17,53.71,53.71,53.35,53.59,9
20190801|2019-01-17 09:30,17,53.7,53.7,53.25,53.34,16
20190801|2019-01-17 10:00,17,53.31,53.8,53.21,53.8,80
20190801|2019-01-17 11:00,17,53.84,53.98,53.84,53.91,53
20190801|2019-01-17 11:30,17,53.9,53.9,53.87,53.87,2
20190801|2019-01-17 12:00,17,53.97,54.01,53.97,54,8
20190801|2019-01-17 12:30,17,53.97,54.01,53.97,54.01,7
20190801|2019-01-17 13:00,17,54.12,54.17,54.08,54.08,8
20190801|2019-01-17 13:30,17,54.34,54.49,54.34,54.41,69
20190801|2019-01-17 14:00,17,54.22,54.22,54.2,54.2,3
20190801|2019-01-18 00:00,18,54.7,54.7,54.7,54.7,66
20190801|2019-01-18 00:30,18,54.7,54.7,54.7,54.7,34
20190801|2019-01-18 02:30,18,54.43,54.43,54.43,54.43,100
20190801|2019-01-18 03:30,18,54.48,54.48,54.48,54.48,1
20190801|2019-01-18 04:30,18,54.79,54.82,54.79,54.82,2
20190801|2019-01-18 05:30,18,54.7,54.82,54.61,54.82,102
20190801|2019-01-18 06:00,18,54.52,54.53,54.52,54.53,100
20190801|2019-01-18 06:30,18,54.47,54.47,54.47,54.47,2
20190801|2019-01-18 07:00,18,54.72,54.72,54.72,54.72,12
20190801|2019-01-18 07:30,18,54.74,54.74,54.74,54.74,38
20190801|2019-01-18 08:00,18,54.55,54.58,54.55,54.58,2
20190801|2019-01-18 08:30,18,54.42,54.42,54.38,54.38,3
20190801|2019-01-18 09:00,18,54.46,55.41,54.46,55.28,179
20190801|2019-01-18 09:30,18,55.25,55.58,55.21,55.58,123
20190801|2019-01-18 10:30,18,55.33,55.42,55.29,55.32,94
20190801|2019-01-18 11:00,18,55.33,55.33,55.25,55.26,16
20190801|2019-01-18 11:30,18,55.19,55.19,55.11,55.11,2
20190801|2019-01-18 12:00,18,55.39,55.41,55.29,55.41,8
20190801|2019-01-18 12:30,18,55.42,55.46,55.3,55.3,5
20190801|2019-01-18 13:00,18,55.38,55.44,55.35,55.42,17
20190801|2019-01-18 15:00,18,55.28,55.28,55.28,55.28,1
20190801|2019-01-18 15:30,18,55.39,55.39,55.39,55.39,1
20190801|2019-01-21 01:30,21,55.45,55.45,55.45,55.45,50
20190801|2019-01-21 02:00,21,55.32,55.32,55.16,55.16,2
20190801|2019-01-21 03:00,21,55.35,55.35,55.24,55.28,83
20190801|2019-01-21 03:30,21,55.23,55.23,55.23,55.23,50
20190801|2019-01-21 04:00,21,55.35,55.44,55.35,55.44,12
20190801|2019-01-21 04:30,21,55.44,55.45,55.42,55.42,53
20190801|2019-01-21 06:00,21,55.41,55.5,55.41,55.5,87
20190801|2019-01-21 06:30,21,55.42,55.42,55.4,55.4,15
20190801|2019-01-21 07:00,21,55.6,55.6,55.57,55.6,61
20190801|2019-01-21 07:30,21,55.58,55.59,55.58,55.59,20
20190801|2019-01-21 08:00,21,55.58,55.7,55.57,55.7,15
20190801|2019-01-21 09:00,21,55.64,55.64,55.64,55.64,8
20190801|2019-01-21 09:30,21,55.64,55.68,55.64,55.64,15
20190801|2019-01-21 10:00,21,55.63,55.63,55.33,55.33,60
20190801|2019-01-21 10:30,21,55.26,55.41,55.22,55.41,54
20190801|2019-01-21 11:00,21,55.43,55.43,55.43,55.43,1
20190801|2019-01-21 11:30,21,55.55,55.55,55.55,55.55,24
20190801|2019-01-21 12:30,21,55.34,55.34,55.34,55.34,19
20190801|2019-01-21 15:00,21,55.56,55.56,55.56,55.56,1
20190801|2019-01-21 23:30,22,54.93,54.93,54.93,54.93,5
20190801|2019-01-22 00:30,22,54.93,54.93,54.93,54.93,6
20190801|2019-01-22 01:00,22,55.11,55.11,55.11,55.11,1
20190801|2019-01-22 02:30,22,54.93,54.93,54.93,54.93,1
20190801|2019-01-22 03:00,22,54.69,54.69,54.69,54.69,2
20190801|2019-01-22 03:30,22,54.74,54.74,54.74,54.74,1
20190801|2019-01-22 04:00,22,54.7,54.7,54.7,54.7,3
20190801|2019-01-22 05:00,22,54.48,54.48,54.37,54.44,13
20190801|2019-01-22 05:30,22,54.44,54.44,54.44,54.44,10
20190801|2019-01-22 06:00,22,54.43,54.57,54.43,54.57,4
20190801|2019-01-22 06:30,22,54.53,54.53,54.53,54.53,11
20190801|2019-01-22 07:00,22,54.66,54.72,54.66,54.67,30
20190801|2019-01-22 07:30,22,54.45,54.45,54.4,54.4,2
20190801|2019-01-22 08:00,22,54.41,54.41,54.41,54.41,1
20190801|2019-01-22 08:30,22,54.5,54.5,54.3,54.3,17
20190801|2019-01-22 09:00,22,54.23,54.23,53.79,53.79,39
20190801|2019-01-22 09:30,22,53.91,53.91,53.91,53.91,1
20190801|2019-01-22 10:00,22,53.97,54.19,53.97,54.17,7
20190801|2019-01-22 10:30,22,53.92,54.01,53.92,54.01,2
20190801|2019-01-22 11:00,22,54.19,54.19,54.19,54.19,1
20190801|2019-01-22 12:00,22,53.96,53.96,53.9,53.96,9
20190801|2019-01-22 12:30,22,54.23,54.23,54.16,54.16,4
20190801|2019-01-22 13:00,22,54.42,54.6,54.41,54.41,60
20190801|2019-01-22 13:30,22,54.75,54.75,54.55,54.55,3
20190801|2019-01-22 14:30,22,54.71,54.75,54.71,54.75,2
20190801|2019-01-22 23:30,23,54.79,54.86,54.79,54.86,8
20190801|2019-01-23 00:00,23,54.84,54.98,54.84,54.98,201
20190801|2019-01-23 00:30,23,55.05,55.05,55.05,55.05,10
20190801|2019-01-23 02:30,23,54.79,54.79,54.79,54.79,10
20190801|2019-01-23 03:00,23,54.84,54.84,54.84,54.84,1
20190801|2019-01-23 04:00,23,55.05,55.15,55.04,55.15,43
20190801|2019-01-23 04:30,23,55.25,55.25,55.25,55.25,1
20190801|2019-01-23 05:30,23,55.06,55.07,55.06,55.07,53
20190801|2019-01-23 06:00,23,55.12,55.2,55.12,55.2,67
20190801|2019-01-23 06:30,23,55.2,55.2,55.13,55.14,19
20190801|2019-01-23 07:00,23,55.2,55.2,55.2,55.2,39
20190801|2019-01-23 07:30,23,55.03,55.03,54.85,54.85,11
20190801|2019-01-23 08:00,23,54.85,54.85,54.85,54.85,18
20190801|2019-01-23 08:30,23,54.9,54.91,54.6,54.63,24
20190801|2019-01-23 09:00,23,54.55,54.75,54.51,54.51,336
20190801|2019-01-23 09:30,23,54.56,54.65,54.49,54.49,58
20190801|2019-01-23 10:00,23,54.79,54.79,54.14,54.16,35
20190801|2019-01-23 10:30,23,53.94,54,53.61,53.71,36
20190801|2019-01-23 11:00,23,53.62,53.92,53.62,53.92,8
20190801|2019-01-23 11:30,23,54.04,54.04,54.04,54.04,1
20190801|2019-01-23 13:00,23,54.21,54.32,54.21,54.32,2
20190801|2019-01-23 15:30,23,54.4,54.4,54.11,54.11,2
20190801|2019-01-23 19:30,24,54.04,54.04,54.04,54.04,1
20190801|2019-01-23 20:00,24,53.92,53.92,53.92,53.92,2
20190801|2019-01-24 02:00,24,54.14,54.14,54.14,54.14,1
20190801|2019-01-24 03:00,24,54.24,54.33,54.24,54.33,25
20190801|2019-01-24 03:30,24,54.42,54.49,54.42,54.49,2
20190801|2019-01-24 05:00,24,54.15,54.15,54.1,54.1,2
20190801|2019-01-24 06:00,24,53.88,53.9,53.88,53.9,5
20190801|2019-01-24 07:30,24,53.77,53.77,53.77,53.77,3
20190801|2019-01-24 08:00,24,53.9,54.22,53.9,54.22,20
20190801|2019-01-24 08:30,24,54.22,54.29,54.22,54.29,18
20190801|2019-01-24 09:00,24,54.19,54.39,54.19,54.24,22
20190801|2019-01-24 10:00,24,54.13,54.66,54.13,54.38,125
20190801|2019-01-24 10:30,24,54.26,54.8,54.26,54.74,70
20190801|2019-01-24 11:00,24,54.59,54.59,54.55,54.55,2
20190801|2019-01-24 12:00,24,54.7,54.7,54.66,54.66,5
20190801|2019-01-24 12:30,24,54.77,54.88,54.64,54.64,31
20190801|2019-01-24 13:00,24,54.61,54.61,54.47,54.47,2
20190801|2019-01-24 20:00,25,54.89,54.89,54.89,54.89,1
20190801|2019-01-25 00:00,25,55.26,55.26,55.25,55.25,80
20190801|2019-01-25 00:30,25,55.26,55.27,55.26,55.27,20
20190801|2019-01-25 01:00,25,55.12,55.15,55.12,55.15,50
20190801|2019-01-25 02:30,25,55.16,55.16,55.16,55.16,30
20190801|2019-01-25 03:00,25,55.15,55.15,54.85,54.85,7
20190801|2019-01-25 05:00,25,54.75,54.75,54.75,54.75,4
20190801|2019-01-25 05:30,25,54.52,54.55,54.52,54.55,47
20190801|2019-01-25 06:00,25,54.55,54.55,54.52,54.52,60
20190801|2019-01-25 06:30,25,54.44,54.44,54.44,54.44,80
20190801|2019-01-25 07:00,25,54.8,54.8,54.8,54.8,1
20190801|2019-01-25 07:30,25,54.69,54.69,54.69,54.69,1
20190801|2019-01-25 08:30,25,54.72,55.07,54.72,55,74
20190801|2019-01-25 10:00,25,54.78,54.94,54.78,54.88,74
20190801|2019-01-25 10:30,25,54.99,55.06,54.99,55.02,29
20190801|2019-01-25 11:30,25,55.1,55.16,55.1,55.16,51
20190801|2019-01-25 12:00,25,55.04,55.04,55.04,55.04,1
20190801|2019-01-25 12:30,25,55.21,55.21,55.21,55.21,3
20190801|2019-01-25 14:00,25,55.13,55.13,55.13,55.13,1
20190801|2019-01-25 14:30,25,55.01,55.01,55.01,55.01,1
20190801|2019-01-27 21:00,28,54.92,54.92,54.92,54.92,4
20190801|2019-01-28 00:30,28,54.44,54.44,54.44,54.44,49
20190801|2019-01-28 01:00,28,54.53,54.53,54.53,54.53,1
20190801|2019-01-28 02:00,28,54.38,54.38,54.38,54.38,1
20190801|2019-01-28 02:30,28,54.29,54.29,54.29,54.29,50
20190801|2019-01-28 03:30,28,54.19,54.2,54.19,54.2,17
20190801|2019-01-28 05:00,28,54.35,54.35,54.35,54.35,2
20190801|2019-01-28 05:30,28,54.39,54.43,54.3,54.3,12
20190801|2019-01-28 07:00,28,54.25,54.25,54.18,54.18,40
20190801|2019-01-28 08:00,28,54.19,54.22,53.75,53.75,168
20190801|2019-01-28 08:30,28,53.7,53.8,53.6,53.6,41
20190801|2019-01-28 09:00,28,53.63,53.63,53.61,53.61,4
20190801|2019-01-28 09:30,28,53.6,53.6,53.35,53.43,8
20190801|2019-01-28 10:00,28,53.35,53.35,53.32,53.32,7
20190801|2019-01-28 10:30,28,52.97,52.97,52.96,52.96,3
20190801|2019-01-28 11:00,28,53.26,53.31,53.26,53.31,3
20190801|2019-01-28 12:00,28,53.44,53.45,53.41,53.41,3
20190801|2019-01-28 13:00,28,53.43,53.65,53.43,53.65,9
20190801|2019-01-28 13:30,28,53.56,53.56,53.55,53.55,2
20190801|2019-01-28 14:00,28,53.57,53.64,53.57,53.64,46
20190801|2019-01-28 15:30,28,53.68,53.68,53.54,53.54,120
20190801|2019-01-28 16:00,28,53.5,53.51,53.47,53.51,32
20190801|2019-01-28 16:30,28,53.55,53.55,53.55,53.55,32
20190801|2019-01-28 20:00,29,53.63,53.63,53.61,53.61,2
20190801|2019-01-28 23:30,29,53.88,53.9,53.88,53.9,5
20190801|2019-01-29 00:00,29,53.95,53.95,53.95,53.95,3
20190801|2019-01-29 00:30,29,53.78,53.78,53.78,53.78,3
20190801|2019-01-29 02:30,29,53.6,53.65,53.6,53.65,2
20190801|2019-01-29 03:00,29,53.82,53.87,53.82,53.87,6
20190801|2019-01-29 03:30,29,53.96,54.03,53.96,54.03,10
20190801|2019-01-29 08:00,29,54.25,54.53,54.25,54.53,211
20190801|2019-01-29 08:30,29,54.65,54.93,54.65,54.88,382
20190801|2019-01-29 09:00,29,54.95,55.32,54.95,55.13,378
20190801|2019-01-29 09:30,29,55.02,55.1,54.89,54.89,47
20190801|2019-01-29 10:00,29,54.67,54.67,54.67,54.67,1
20190801|2019-01-29 10:30,29,54.91,54.91,54.9,54.9,2
20190801|2019-01-29 11:30,29,55.03,55.03,54.97,54.97,3
20190801|2019-01-29 12:00,29,54.9,54.9,54.88,54.88,2
20190801|2019-01-29 12:30,29,54.8,54.88,54.8,54.88,2
20190801|2019-01-29 13:00,29,54.68,54.92,54.68,54.92,4
20190801|2019-01-29 23:30,30,54.92,54.92,54.92,54.92,1
20190801|2019-01-30 02:30,30,54.9,54.9,54.9,54.9,1
20190801|2019-01-30 03:00,30,54.76,54.81,54.74,54.81,3
20190801|2019-01-30 04:00,30,54.96,55.03,54.96,55.03,6
20190801|2019-01-30 05:00,30,55.17,55.25,55.17,55.2,150
20190801|2019-01-30 05:30,30,55.18,55.37,55.18,55.37,105
20190801|2019-01-30 06:30,30,55.3,55.3,55.3,55.3,1
20190801|2019-01-30 07:30,30,55.31,55.41,55.31,55.41,60
20190801|2019-01-30 08:00,30,55.36,55.36,55.3,55.31,56
20190801|2019-01-30 08:30,30,55.41,55.41,55.17,55.17,7
20190801|2019-01-30 09:00,30,55.26,55.26,55.26,55.26,4
20190801|2019-01-30 09:30,30,55.31,55.68,55.31,55.68,239
20190801|2019-01-30 10:00,30,55.85,55.97,55.79,55.91,204
20190801|2019-01-30 10:30,30,55.93,55.99,55.93,55.99,100
20190801|2019-01-30 11:00,30,55.91,55.95,55.91,55.95,4
20190801|2019-01-30 11:30,30,55.86,55.88,55.86,55.88,2
20190801|2019-01-30 12:00,30,55.84,55.84,55.75,55.75,2
20190801|2019-01-30 12:30,30,55.68,55.68,55.68,55.68,1
20190801|2019-01-30 13:00,30,55.77,55.77,55.35,55.35,8
20190801|2019-01-30 13:30,30,55.47,55.47,55.47,55.47,1
20190801|2019-01-30 14:30,30,55.46,55.46,55.46,55.46,1
20190801|2019-01-30 20:30,31,55.8,55.8,55.8,55.8,20
20190801|2019-01-31 01:00,31,55.73,55.73,55.73,55.73,4
20190801|2019-01-31 02:00,31,55.66,55.66,55.66,55.66,1
20190801|2019-01-31 02:30,31,55.61,55.61,55.61,55.61,1
20190801|2019-01-31 04:00,31,55.48,55.48,55.48,55.48,1
20190801|2019-01-31 04:30,31,55.45,55.45,55.4,55.4,21
20190801|2019-01-31 05:00,31,55.42,55.42,55.42,55.42,50
20190801|2019-01-31 05:30,31,55.58,55.58,55.58,55.58,1
20190801|2019-01-31 06:00,31,55.59,55.59,55.52,55.52,3
20190801|2019-01-31 07:30,31,55.54,55.54,55.54,55.54,1
20190801|2019-01-31 08:00,31,55.73,55.82,55.73,55.82,56
20190801|2019-01-31 08:30,31,55.91,56.22,55.91,56.21,59
20190801|2019-01-31 09:00,31,56.23,56.34,56.22,56.34,127
20190801|2019-01-31 09:30,31,56.23,56.38,56.23,56.37,164
20190801|2019-01-31 10:00,31,56.28,56.28,56.1,56.1,176
20190801|2019-01-31 10:30,31,56.25,56.4,56.25,56.4,8
20190801|2019-01-31 11:00,31,56.23,56.23,56.18,56.18,8
20190801|2019-01-31 11:30,31,56.01,56.01,55.7,55.7,34
20190801|2019-01-31 12:00,31,55.75,55.75,55.28,55.28,260
20190801|2019-01-31 12:30,31,55,55.21,55,55.21,5
20190801|2019-01-31 13:00,31,55.28,55.28,54.95,55.09,5
20190801|2019-01-31 13:30,31,55.21,55.21,55.21,55.21,1
20190801|2019-01-31 14:00,31,55.18,55.18,55.11,55.11,2
20190801|2019-01-31 14:30,31,55.34,55.38,55.34,55.38,6
20190801|2019-01-31 20:00,1,54.93,54.93,54.93,54.93,1
20190801|2019-01-31 20:30,1,55.05,55.05,55.05,55.05,1
20190801|2019-02-01 00:30,1,55.18,55.2,55.1,55.11,200
20190801|2019-02-01 01:30,1,55.25,55.25,55.25,55.25,50
20190801|2019-02-01 02:00,1,55.21,55.21,54.99,54.99,100
20190801|2019-02-01 02:30,1,54.87,54.91,54.87,54.91,53
20190801|2019-02-01 03:30,1,54.85,54.85,54.85,54.85,50
20190801|2019-02-01 05:00,1,55.21,55.21,55.21,55.21,1
20190801|2019-02-01 06:00,1,55.12,55.12,55.12,55.12,1
20190801|2019-02-01 07:00,1,55.1,55.1,55.1,55.1,1
20190801|2019-02-01 07:30,1,55.28,55.31,55.28,55.31,2
20190801|2019-02-01 08:00,1,55.6,55.6,55.6,55.6,196
20190801|2019-02-01 08:30,1,55.6,55.83,55.6,55.74,189
20190801|2019-02-01 09:00,1,55.8,55.8,55.8,55.8,20
20190801|2019-02-01 09:30,1,55.85,55.85,55.85,55.85,50
20190801|2019-02-01 10:00,1,56.16,56.21,55.97,56.12,201
20190801|2019-02-01 10:30,1,56.04,56.05,55.93,55.93,102
20190801|2019-02-01 11:00,1,56.16,56.31,56.15,56.22,228
20190801|2019-02-01 11:30,1,56.32,56.44,56.32,56.44,5
20190801|2019-02-01 12:00,1,56.71,56.98,56.71,56.94,4
20190801|2019-02-01 13:00,1,56.49,56.58,56.47,56.58,7
20190801|2019-02-01 14:30,1,56.82,56.82,56.82,56.82,1
20190801|2019-02-03 19:00,4,56.49,56.49,56.48,56.48,4
20190801|2019-02-04 01:30,4,57.05,57.06,57.05,57.06,2
20190801|2019-02-04 02:00,4,57.04,57.04,57.04,57.04,1
20190801|2019-02-04 05:00,4,56.8,56.8,56.8,56.8,3
20190801|2019-02-04 05:30,4,56.66,56.66,56.64,56.64,5
20190801|2019-02-04 06:00,4,56.55,56.59,56.55,56.59,18
20190801|2019-02-04 06:30,4,56.34,56.34,56.34,56.34,1
20190801|2019-02-04 07:00,4,56.16,56.18,56.1,56.12,19
20190801|2019-02-04 08:00,4,55.81,55.81,55.81,55.81,1
20190801|2019-02-04 08:30,4,55.9,55.9,55.77,55.85,7
20190801|2019-02-04 09:00,4,55.76,55.76,55.05,55.24,6
20190801|2019-02-04 10:00,4,55.84,55.84,55.84,55.84,1
20190801|2019-02-04 10:30,4,55.8,55.8,55.8,55.8,1
20190801|2019-02-04 11:00,4,56.03,56.03,56.03,56.03,1
20190801|2019-02-04 11:30,4,56.01,56.01,56.01,56.01,5
20190801|2019-02-04 13:00,4,56.23,56.31,56.23,56.31,9
20190801|2019-02-05 03:00,5,56.72,56.79,56.71,56.79,23
20190801|2019-02-05 03:30,5,56.8,56.81,56.8,56.81,7
20190801|2019-02-05 06:00,5,56.15,56.15,56.13,56.13,2
20190801|2019-02-05 06:30,5,55.96,55.96,55.96,55.96,1
20190801|2019-02-05 07:00,5,55.8,55.8,55.8,55.8,1
20190801|2019-02-05 08:00,5,55.76,55.84,55.76,55.84,39
20190801|2019-02-05 08:30,5,55.56,55.56,55.56,55.56,1
20190801|2019-02-05 09:00,5,56.23,56.23,56.12,56.14,23
20190801|2019-02-05 09:30,5,56.24,56.42,56.24,56.37,4
20190801|2019-02-05 10:00,5,55.89,55.89,55.72,55.72,2
20190801|2019-02-05 11:00,5,55.82,55.82,55.82,55.82,1
20190801|2019-02-05 13:00,5,55.92,55.92,55.76,55.76,3
20190801|2019-02-05 21:00,6,55.76,55.76,55.76,55.76,8
20190801|2019-02-05 21:30,6,55.76,55.76,55.65,55.65,43
20190801|2019-02-05 22:00,6,55.65,55.65,55.65,55.65,6
20190801|2019-02-06 01:00,6,55.62,55.62,55.44,55.44,10
20190801|2019-02-06 03:00,6,55.57,55.57,55.57,55.57,2
20190801|2019-02-06 07:00,6,55.69,55.69,55.69,55.69,2
20190801|2019-02-06 08:00,6,55.78,55.78,55.41,55.41,6
20190801|2019-02-06 09:00,6,55.28,55.28,55.28,55.28,26
20190801|2019-02-06 09:30,6,55.49,56.13,55.49,56.13,28
20190801|2019-02-06 10:00,6,56.06,56.18,56.04,56.18,21
20190801|2019-02-06 10:30,6,56.19,56.2,56.1,56.1,9
20190801|2019-02-06 12:00,6,56.14,56.14,56.14,56.14,1
20190801|2019-02-06 13:30,6,56.01,56.01,56.01,56.01,1
20190801|2019-02-06 14:00,6,56.04,56.04,56.03,56.04,8
20190801|2019-02-06 14:30,6,56.02,56.02,56.02,56.02,4
20190801|2019-02-06 19:00,7,55.85,55.85,55.85,55.85,1
20190801|2019-02-07 00:30,7,55.77,55.77,55.77,55.77,4
20190801|2019-02-07 01:30,7,55.68,55.68,55.68,55.68,5
20190801|2019-02-07 05:00,7,55.74,55.74,55.66,55.66,10
20190801|2019-02-07 07:00,7,55.34,55.34,55.34,55.34,2
20190801|2019-02-07 07:30,7,55.56,55.78,55.56,55.68,4
20190801|2019-02-07 08:00,7,55.54,55.73,55.54,55.73,3
20190801|2019-02-07 08:30,7,55.38,55.39,55.38,55.39,2
20190801|2019-02-07 09:00,7,55.33,55.43,55.33,55.38,9
20190801|2019-02-07 09:30,7,55.38,55.51,54.92,54.94,17
20190801|2019-02-07 10:00,7,54.78,54.78,54.43,54.43,5
20190801|2019-02-07 10:30,7,54.51,54.51,54.2,54.2,18
20190801|2019-02-07 11:00,7,54.05,54.26,54.05,54.25,4
20190801|2019-02-07 11:30,7,54.27,54.35,54.27,54.32,3
20190801|2019-02-07 13:00,7,54.51,54.79,54.51,54.79,21
20190801|2019-02-07 13:30,7,54.81,54.81,54.77,54.77,6
20190801|2019-02-07 15:30,7,54.65,54.65,54.64,54.64,4
20190801|2019-02-08 06:30,8,54.5,54.5,54.5,54.5,1
20190801|2019-02-08 08:30,8,55,55,54.75,54.75,5
20190801|2019-02-08 09:00,8,54.74,54.74,54.74,54.74,1
20190801|2019-02-08 10:00,8,54.62,54.76,54.62,54.76,2
20190801|2019-02-08 10:30,8,54.42,54.53,54.28,54.53,9
20190801|2019-02-08 11:30,8,54.75,54.75,54.75,54.75,2
20190801|2019-02-08 12:00,8,54.72,54.74,54.72,54.74,2
20190801|2019-02-08 13:00,8,54.83,54.84,54.8,54.8,6
20190801|2019-02-08 13:30,8,54.82,54.82,54.81,54.81,15
20190801|2019-02-11 02:00,11,54.33,54.33,54.23,54.26,19
20190801|2019-02-11 04:30,11,54.58,54.58,54.58,54.58,1
20190801|2019-02-11 06:30,11,54.56,54.75,54.56,54.75,2
20190801|2019-02-11 07:00,11,54.73,54.85,54.69,54.75,35
20190801|2019-02-11 07:30,11,54.71,54.71,54.53,54.53,7
20190801|2019-02-11 08:00,11,54.64,54.64,53.9,53.9,30
20190801|2019-02-11 08:30,11,53.94,53.94,53.79,53.79,4
20190801|2019-02-11 09:00,11,53.87,54.12,53.87,54,21
20190801|2019-02-11 09:30,11,53.83,53.87,53.83,53.84,6
20190801|2019-02-11 10:00,11,53.79,53.79,53.79,53.79,1
20190801|2019-02-11 10:30,11,53.97,53.97,53.97,53.97,1
20190801|2019-02-11 11:30,11,54.32,54.32,54.32,54.32,7
20190801|2019-02-11 12:00,11,54.33,54.47,54.33,54.47,4
20190801|2019-02-11 12:30,11,54.44,54.58,54.44,54.58,6
20190801|2019-02-11 13:00,11,54.62,54.7,54.6,54.6,18
20190801|2019-02-11 13:30,11,54.61,54.61,54.61,54.61,1
20190801|2019-02-11 20:30,12,55.06,55.07,55.01,55.01,10
20190801|2019-02-12 03:00,12,54.96,55.01,54.96,55.01,3
20190801|2019-02-12 04:00,12,54.9,54.9,54.9,54.9,1
20190801|2019-02-12 07:00,12,55.85,55.85,55.85,55.85,6
20190801|2019-02-12 07:30,12,55.85,55.85,55.71,55.71,5
20190801|2019-02-12 08:00,12,55.84,56.14,55.84,56.07,88
20190801|2019-02-12 08:30,12,55.87,55.87,55.87,55.87,1
20190801|2019-02-12 09:00,12,55.77,55.77,55.49,55.49,16
20190801|2019-02-12 09:30,12,55.56,55.56,55.47,55.51,7
20190801|2019-02-12 10:00,12,55.5,55.5,55.34,55.44,44
20190801|2019-02-12 10:30,12,55.46,55.92,55.46,55.92,10
20190801|2019-02-12 11:00,12,55.79,55.79,55.61,55.61,7
20190801|2019-02-12 11:30,12,55.55,55.57,55.55,55.57,15
20190801|2019-02-12 13:00,12,55.44,55.46,55.44,55.46,16
20190801|2019-02-12 14:00,12,55.42,55.42,55.42,55.42,2
20190801|2019-02-13 03:00,13,55.88,55.88,55.88,55.88,3
20190801|2019-02-13 05:30,13,55.98,55.98,55.98,55.98,21
20190801|2019-02-13 06:00,13,55.98,55.98,55.7,55.7,19
20190801|2019-02-13 07:30,13,55.53,55.53,55.52,55.52,50
20190801|2019-02-13 08:00,13,55.88,55.97,55.88,55.97,15
20190801|2019-02-13 08:30,13,56.09,56.26,56.09,56.17,74
20190801|2019-02-13 09:00,13,56.15,56.49,56.15,56.49,57
20190801|2019-02-13 09:30,13,56.12,56.24,56.12,56.24,7
20190801|2019-02-13 10:00,13,56.57,56.67,56.2,56.38,42
20190801|2019-02-13 10:30,13,56.36,56.36,56.29,56.29,5
20190801|2019-02-13 11:00,13,56.55,56.59,56.55,56.59,2
20190801|2019-02-13 12:00,13,56.28,56.28,56.23,56.23,2
20190801|2019-02-13 12:30,13,56.32,56.32,56.26,56.26,5
20190801|2019-02-13 13:00,13,56.2,56.21,56.2,56.21,7
20190801|2019-02-13 15:30,13,56.33,56.33,56.33,56.33,1
20190801|2019-02-14 00:30,14,56.72,56.8,56.71,56.79,7
20190801|2019-02-14 01:00,14,56.65,56.7,56.65,56.7,21
20190801|2019-02-14 02:30,14,56.92,56.92,56.92,56.92,1
20190801|2019-02-14 04:00,14,56.67,56.67,56.67,56.67,1
20190801|2019-02-14 07:00,14,56.77,56.77,56.51,56.51,4
20190801|2019-02-14 07:30,14,56.46,56.5,56.46,56.5,12
20190801|2019-02-14 08:00,14,56.5,56.5,55.96,56.08,90
20190801|2019-02-14 08:30,14,55.9,56.14,55.77,56.14,23
20190801|2019-02-14 09:00,14,55.89,56.02,55.73,56.02,15
20190801|2019-02-14 09:30,14,55.9,56.19,55.9,56.19,12
20190801|2019-02-14 10:00,14,56.31,56.44,56.31,56.34,4
20190801|2019-02-14 10:30,14,56.31,56.31,56.25,56.29,11
20190801|2019-02-14 11:00,14,56.62,56.69,56.62,56.69,35
20190801|2019-02-14 11:30,14,56.72,56.72,56.65,56.65,8
20190801|2019-02-14 12:00,14,56.7,56.7,56.65,56.7,101
20190801|2019-02-14 12:30,14,56.76,56.8,56.76,56.8,6
20190801|2019-02-14 13:00,14,56.53,56.65,56.53,56.65,14
20190801|2019-02-14 13:30,14,56.81,56.81,56.81,56.81,1
20190801|2019-02-14 14:30,14,56.84,56.84,56.84,56.84,1
20190801|2019-02-14 19:00,15,57.08,57.08,57.08,57.08,2
20190801|2019-02-14 21:00,15,56.92,56.92,56.92,56.92,1
20190801|2019-02-15 01:00,15,56.89,56.89,56.89,56.89,1
20190801|2019-02-15 01:30,15,56.76,56.76,56.76,56.76,1
20190801|2019-02-15 02:00,15,56.82,56.82,56.82,56.82,1
20190801|2019-02-15 03:00,15,56.63,56.63,56.63,56.63,1
20190801|2019-02-15 03:30,15,56.77,56.77,56.77,56.77,1
20190801|2019-02-15 04:30,15,56.96,56.96,56.96,56.96,1
20190801|2019-02-15 05:00,15,57,57,57,57,1
20190801|2019-02-15 05:30,15,57.05,57.05,56.76,56.76,21
20190801|2019-02-15 06:30,15,57.08,57.08,57.08,57.08,1
20190801|2019-02-15 07:00,15,57.21,57.22,57.21,57.22,2
20190801|2019-02-15 07:30,15,57.21,57.21,57.21,57.21,1
20190801|2019-02-15 08:00,15,57.35,57.52,57.35,57.52,14
20190801|2019-02-15 08:30,15,57.66,57.72,57.65,57.72,6
20190801|2019-02-15 09:00,15,57.57,57.57,57.57,57.57,3
20190801|2019-02-15 09:30,15,57.44,57.44,57.44,57.44,1
20190801|2019-02-15 10:00,15,57.57,57.62,57.52,57.52,11
20190801|2019-02-15 10:30,15,57.68,57.84,57.68,57.83,9
20190801|2019-02-15 11:00,15,57.82,57.82,57.82,57.82,2
20190801|2019-02-15 11:30,15,57.78,57.81,57.78,57.81,8
20190801|2019-02-15 12:00,15,57.72,57.74,57.51,57.51,9
20190801|2019-02-15 12:30,15,57.66,57.68,57.66,57.68,4
20190801|2019-02-15 13:00,15,57.71,57.8,57.7,57.8,7
20190801|2019-02-15 13:30,15,57.97,58.16,57.97,58.16,27
20190801|2019-02-15 14:00,15,58.12,58.12,58.12,58.12,1
20190801|2019-02-15 15:30,15,58.16,58.16,58.15,58.15,2
20190801|2019-02-15 16:00,15,58.21,58.22,58.2,58.2,81
20190801|2019-02-17 18:30,18,58.19,58.19,58.19,58.19,1
20190801|2019-02-18 02:00,18,58.49,58.49,58.49,58.49,5
20190801|2019-02-18 02:30,18,58.51,58.51,58.51,58.51,2
20190801|2019-02-18 03:00,18,58.48,58.48,58.39,58.46,8
20190801|2019-02-18 03:30,18,58.27,58.32,58.27,58.32,8
20190801|2019-02-18 06:00,18,58.36,58.36,58.36,58.36,1
20190801|2019-02-18 06:30,18,58.33,58.33,58.32,58.32,2
20190801|2019-02-18 07:00,18,58.44,58.52,58.44,58.52,7
20190801|2019-02-18 07:30,18,58.46,58.46,58.46,58.46,1
20190801|2019-02-18 08:00,18,58.35,58.35,58.29,58.29,4
20190801|2019-02-18 08:30,18,58.26,58.41,58.26,58.41,17
20190801|2019-02-18 09:00,18,58.43,58.43,58.43,58.43,2
20190801|2019-02-18 10:00,18,58.33,58.34,58.33,58.34,2
20190801|2019-02-18 10:30,18,58.36,58.36,58.36,58.36,1
20190801|2019-02-18 19:00,19,58.02,58.02,58.02,58.02,1
20190801|2019-02-18 20:00,19,58.08,58.12,58.08,58.12,2
20190801|2019-02-18 20:30,19,58.08,58.08,58.08,58.08,1
20190801|2019-02-18 21:30,19,58.16,58.17,58.16,58.17,2
20190801|2019-02-19 00:00,19,58.32,58.32,58.32,58.32,6
20190801|2019-02-19 02:00,19,58.41,58.41,58.41,58.41,7
20190801|2019-02-19 02:30,19,58.27,58.27,58.27,58.27,2
20190801|2019-02-19 03:00,19,58.22,58.24,58.21,58.21,5
20190801|2019-02-19 05:00,19,58.45,58.45,58.45,58.45,1
20190801|2019-02-19 05:30,19,58.41,58.41,58.41,58.41,5
20190801|2019-02-19 06:30,19,58.32,58.32,58.32,58.32,1
20190801|2019-02-19 08:00,19,58.07,58.08,57.72,57.72,26
20190801|2019-02-19 08:30,19,57.87,58.19,57.87,58.12,4
20190801|2019-02-19 09:00,19,58.26,58.35,58.14,58.32,23
20190801|2019-02-19 09:30,19,58.03,58.03,57.88,57.88,17
20190801|2019-02-19 10:00,19,57.97,57.97,57.85,57.85,5
20190801|2019-02-19 10:30,19,58.02,58.21,58,58.21,5
20190801|2019-02-19 11:00,19,58.3,58.3,58.3,58.3,1
20190801|2019-02-19 12:00,19,58.23,58.24,58.13,58.13,5
20190801|2019-02-19 12:30,19,58.13,58.13,58.13,58.13,2
20190801|2019-02-19 13:00,19,58.06,58.36,58.01,58.3,7
20190801|2019-02-19 14:30,19,58.32,58.32,58.32,58.32,20
20190801|2019-02-19 15:30,19,58.25,58.25,58.25,58.25,1
20190801|2019-02-19 20:30,20,58.3,58.3,58.3,58.3,20
20190801|2019-02-19 22:00,20,58.31,58.31,58.31,58.31,2
20190801|2019-02-19 22:30,20,58.22,58.23,58.22,58.23,2
20190801|2019-02-20 01:30,20,58.35,58.35,58.35,58.35,1
20190801|2019-02-20 02:30,20,58.16,58.16,58.16,58.16,1
20190801|2019-02-20 03:00,20,58.03,58.04,58.03,58.04,2
20190801|2019-02-20 03:30,20,58,58,58,58,14
20190801|2019-02-20 04:00,20,58.08,58.08,58.08,58.08,6
20190801|2019-02-20 05:00,20,57.98,57.98,57.98,57.98,16
20190801|2019-02-20 05:30,20,57.97,57.97,57.97,57.97,5
20190801|2019-02-20 06:00,20,57.96,57.96,57.96,57.96,1
20190801|2019-02-20 06:30,20,57.97,57.97,57.97,57.97,1
20190801|2019-02-20 07:00,20,57.87,57.87,57.87,57.87,5
20190801|2019-02-20 08:00,20,57.66,57.93,57.64,57.93,16
20190801|2019-02-20 08:30,20,58.18,58.18,58.18,58.18,1
20190801|2019-02-20 09:00,20,58.2,58.31,58.2,58.31,17
20190801|2019-02-20 09:30,20,58.43,58.44,58.34,58.44,3
20190801|2019-02-20 10:00,20,58.47,59.07,58.47,59.02,73
20190801|2019-02-20 10:30,20,58.99,59.27,58.99,59.17,167
20190801|2019-02-20 11:00,20,59.05,59.06,59.05,59.06,55
20190801|2019-02-20 11:30,20,59,59,59,59,3
20190801|2019-02-20 12:00,20,59.12,59.19,59.12,59.19,22
20190801|2019-02-20 13:00,20,58.95,58.95,58.94,58.94,92
20190801|2019-02-20 13:30,20,58.93,58.93,58.93,58.93,2
20190801|2019-02-20 15:30,20,58.82,58.94,58.82,58.94,2
20190801|2019-02-20 20:30,21,58.96,58.96,58.96,58.96,1
20190801|2019-02-21 00:30,21,58.95,58.95,58.95,58.95,1
20190801|2019-02-21 04:30,21,58.97,58.98,58.97,58.98,16
20190801|2019-02-21 05:00,21,59.1,59.21,59.1,59.21,2
20190801|2019-02-21 06:00,21,58.79,58.81,58.79,58.81,9
20190801|2019-02-21 07:00,21,58.82,58.82,58.82,58.82,2
20190801|2019-02-21 07:30,21,58.67,58.72,58.67,58.72,21
20190801|2019-02-21 08:00,21,58.73,58.73,58.73,58.73,21
20190801|2019-02-21 08:30,21,58.86,58.86,58.81,58.81,3
20190801|2019-02-21 09:00,21,58.81,58.81,58.67,58.78,14
20190801|2019-02-21 09:30,21,58.73,58.8,58.73,58.8,7
20190801|2019-02-21 10:00,21,58.81,58.97,58.81,58.97,42
20190801|2019-02-21 10:30,21,58.64,58.64,58.64,58.64,1
20190801|2019-02-21 11:00,21,58.66,58.66,58.52,58.52,3
20190801|2019-02-21 11:30,21,58.66,58.66,58.66,58.66,1
20190801|2019-02-21 12:30,21,58.7,58.7,58.7,58.7,1
20190801|2019-02-21 13:00,21,58.75,58.81,58.75,58.81,3
20190801|2019-02-22 00:00,22,58.77,58.8,58.77,58.8,34
20190801|2019-02-22 02:00,22,58.8,58.8,58.8,58.8,17
20190801|2019-02-22 03:00,22,58.93,58.95,58.93,58.95,3
20190801|2019-02-22 05:00,22,59.29,59.29,59.29,59.29,2
20190801|2019-02-22 06:00,22,59.33,59.34,59.33,59.34,2
20190801|2019-02-22 06:30,22,59.44,59.44,59.44,59.44,4
20190801|2019-02-22 07:00,22,59.49,59.49,59.49,59.49,14
20190801|2019-02-22 07:30,22,59.36,59.45,59.36,59.4,9
20190801|2019-02-22 08:00,22,59.43,59.43,59.2,59.2,5
20190801|2019-02-22 09:00,22,59.41,59.41,58.96,58.96,8
20190801|2019-02-22 09:30,22,59.07,59.14,59.07,59.14,6
20190801|2019-02-22 10:00,22,59.01,59.17,59.01,59.17,2
20190801|2019-02-22 10:30,22,59.07,59.18,59.07,59.18,27
20190801|2019-02-22 12:00,22,59.09,59.16,59.09,59.16,2
20190801|2019-02-22 12:30,22,59.08,59.11,59.07,59.07,4
20190801|2019-02-22 14:30,22,58.97,58.97,58.97,58.97,1
20190801|2019-02-25 00:00,25,58.98,58.98,58.98,58.98,13
20190801|2019-02-25 00:30,25,58.98,59.03,58.98,59.01,89
20190801|2019-02-25 02:00,25,58.89,58.89,58.83,58.83,78
20190801|2019-02-25 02:30,25,58.85,58.85,58.85,58.85,23
20190801|2019-02-25 06:00,25,59.02,59.02,58.32,58.41,222
20190801|2019-02-25 06:30,25,58.38,58.44,58.1,58.1,80
20190801|2019-02-25 07:00,25,58.1,58.1,57.62,57.73,188
20190801|2019-02-25 07:30,25,57.75,57.77,57.69,57.69,6
20190801|2019-02-25 08:00,25,57.94,57.96,57.91,57.91,5
20190801|2019-02-25 08:30,25,58.03,58.03,58.02,58.02,32
20190801|2019-02-25 09:00,25,57.95,58.01,57.95,58.01,9
20190801|2019-02-25 09:30,25,57.78,57.85,57.77,57.85,15
20190801|2019-02-25 10:00,25,57.65,57.65,57.39,57.39,19
20190801|2019-02-25 10:30,25,57.07,57.23,57.06,57.07,140
20190801|2019-02-25 11:00,25,57.15,57.15,57.15,57.15,2
20190801|2019-02-25 11:30,25,57,57,56.95,56.95,5
20190801|2019-02-25 12:00,25,57.15,57.15,57.15,57.15,1
20190801|2019-02-25 12:30,25,57.27,57.33,57.27,57.33,2
20190801|2019-02-25 13:00,25,57.47,57.5,57.27,57.27,20
20190801|2019-02-25 13:30,25,57.26,57.26,57.26,57.26,3
20190801|2019-02-25 14:30,25,57.18,57.18,57.12,57.12,6
20190801|2019-02-26 01:30,26,57.12,57.12,57.12,57.12,2
20190801|2019-02-26 02:00,26,57.09,57.09,57.06,57.06,4
20190801|2019-02-26 04:00,26,57.35,57.35,57.35,57.35,4
20190801|2019-02-26 05:00,26,57.26,57.26,57.26,57.26,2
20190801|2019-02-26 06:00,26,57.53,57.53,57.53,57.53,1
20190801|2019-02-26 06:30,26,57.61,57.65,57.61,57.65,9
20190801|2019-02-26 07:00,26,57.57,57.57,57.57,57.57,6
20190801|2019-02-26 07:30,26,57.39,57.39,57.35,57.35,2
20190801|2019-02-26 08:30,26,57.51,57.57,57.51,57.54,25
20190801|2019-02-26 09:00,26,57.47,57.62,57.27,57.27,16
20190801|2019-02-26 09:30,26,57.47,57.47,57.47,57.47,1
20190801|2019-02-26 10:00,26,57.74,57.74,57.71,57.71,2
20190801|2019-02-26 11:00,26,57.69,57.69,57.69,57.69,2
20190801|2019-02-26 11:30,26,57.6,57.6,57.44,57.44,3
20190801|2019-02-26 12:30,26,57.3,57.3,57.27,57.27,22
20190801|2019-02-26 13:00,26,57.34,57.43,57.34,57.43,2
20190801|2019-02-26 13:30,26,57.48,57.48,57.48,57.48,1
20190801|2019-02-26 15:30,26,57.8,57.94,57.8,57.83,8
20190801|2019-02-26 21:30,27,57.84,57.84,57.84,57.84,1
20190801|2019-02-27 00:00,27,57.8,57.8,57.8,57.8,1
20190801|2019-02-27 02:30,27,57.71,57.71,57.59,57.59,5
20190801|2019-02-27 05:00,27,58.09,58.27,58.09,58.27,4
20190801|2019-02-27 06:00,27,58.36,58.36,58.36,58.36,1
20190801|2019-02-27 06:30,27,58.37,58.37,58.37,58.37,1
20190801|2019-02-27 07:00,27,58.57,58.57,58.57,58.57,1
20190801|2019-02-27 07:30,27,58.54,58.54,58.54,58.54,1
20190801|2019-02-27 08:00,27,58.51,58.51,58.51,58.51,1
20190801|2019-02-27 08:30,27,58.29,58.29,58.29,58.29,5
20190801|2019-02-27 09:00,27,58.42,58.42,58.19,58.19,9
20190801|2019-02-27 09:30,27,58.24,58.87,58.24,58.87,16
20190801|2019-02-27 10:00,27,58.98,59.13,58.98,59.08,164
20190801|2019-02-27 10:30,27,59.08,59.08,58.94,58.94,44
20190801|2019-02-27 11:30,27,59.04,59.04,58.92,58.95,4
20190801|2019-02-27 12:00,27,59,59,59,59,1
20190801|2019-02-27 12:30,27,58.97,58.97,58.84,58.84,4
20190801|2019-02-27 13:00,27,58.76,58.76,58.76,58.76,1
20190801|2019-02-27 13:30,27,58.73,58.73,58.69,58.69,2
20190801|2019-02-27 14:00,27,58.69,58.69,58.69,58.69,2
20190801|2019-02-27 14:30,27,58.75,58.75,58.75,58.75,1
20190801|2019-02-27 19:00,28,58.72,58.72,58.72,58.72,2
20190801|2019-02-28 01:30,28,58.46,58.46,58.46,58.46,50
20190801|2019-02-28 02:00,28,58.44,58.44,58.44,58.44,50
20190801|2019-02-28 03:30,28,58.28,58.28,58.28,58.28,50
20190801|2019-02-28 04:00,28,58.2,58.2,58.2,58.2,1
20190801|2019-02-28 06:30,28,58.67,58.67,58.67,58.67,4
20190801|2019-02-28 08:00,28,58.8,58.81,58.79,58.79,6
20190801|2019-02-28 08:30,28,58.64,58.9,58.64,58.89,160
20190801|2019-02-28 09:00,28,58.66,58.72,58.49,58.72,64
20190801|2019-02-28 09:30,28,58.82,59.07,58.68,58.7,109
20190801|2019-02-28 10:00,28,58.7,58.7,58.7,58.7,32
20190801|2019-02-28 10:30,28,58.79,58.79,58.79,58.79,1
20190801|2019-02-28 12:00,28,58.79,58.79,58.79,58.79,2
20190801|2019-02-28 12:30,28,58.55,58.55,58.55,58.55,17
20190801|2019-02-28 13:00,28,58.55,58.74,58.55,58.74,38
20190801|2019-02-28 13:30,28,58.85,58.85,58.83,58.83,3
20190801|2019-02-28 14:30,28,58.79,58.83,58.79,58.83,8
20190801|2019-02-28 15:30,28,58.86,58.86,58.86,58.86,3
20190801|2019-03-01 00:00,1,59.23,59.25,59.23,59.25,78
20190801|2019-03-01 00:30,1,59.25,59.43,59.25,59.41,24
20190801|2019-03-01 01:00,1,59.34,59.34,59.31,59.31,58
20190801|2019-03-01 01:30,1,59.3,59.3,59.26,59.26,92
20190801|2019-03-01 02:00,1,59.3,59.3,59.2,59.2,59
20190801|2019-03-01 02:30,1,59.3,59.35,59.3,59.35,63
20190801|2019-03-01 03:00,1,59.2,59.2,59.12,59.12,31
20190801|2019-03-01 04:00,1,59.02,59.02,59.02,59.02,2
20190801|2019-03-01 04:30,1,58.94,58.97,58.94,58.97,5
20190801|2019-03-01 05:00,1,58.96,58.96,58.96,58.96,1
20190801|2019-03-01 07:00,1,58.81,58.81,58.81,58.81,1
20190801|2019-03-01 07:30,1,58.7,58.7,58.7,58.7,100
20190801|2019-03-01 08:00,1,58.65,58.84,58.6,58.84,108
20190801|2019-03-01 08:30,1,58.98,59.08,58.98,59.08,102
20190801|2019-03-01 09:00,1,59,59,58.6,58.6,252
20190801|2019-03-01 09:30,1,58.66,58.66,57.93,58.15,105
20190801|2019-03-01 10:00,1,58.15,58.15,57.75,57.81,44
20190801|2019-03-01 10:30,1,57.88,57.88,57.42,57.42,5
20190801|2019-03-01 11:00,1,57.51,57.52,57.51,57.52,2
20190801|2019-03-01 11:30,1,57.46,57.46,57.46,57.46,2
20190801|2019-03-01 12:00,1,57.6,57.6,57.6,57.6,20
20190801|2019-03-01 12:30,1,57.63,57.66,57.55,57.55,300
20190801|2019-03-01 13:00,1,57.64,57.68,57.47,57.47,10
20190801|2019-03-01 13:30,1,57.48,57.48,57.39,57.39,18
20190801|2019-03-03 18:30,4,57.7,57.7,57.7,57.7,1
20190801|2019-03-04 00:30,4,57.77,57.77,57.77,57.77,1
20190801|2019-03-04 03:00,4,57.98,57.98,57.98,57.98,1
20190801|2019-03-04 08:30,4,58.54,58.6,58.54,58.6,2
20190801|2019-03-04 09:00,4,58.49,58.49,58.38,58.48,6
20190801|2019-03-04 09:30,4,58.42,58.43,58.28,58.28,6
20190801|2019-03-04 10:00,4,58.37,58.37,58.37,58.37,2
20190801|2019-03-04 10:30,4,58.22,58.22,57.9,57.94,20
20190801|2019-03-04 11:00,4,57.92,57.92,57.8,57.8,7
20190801|2019-03-04 12:30,4,57.99,58.03,57.99,58.03,9
20190801|2019-03-04 13:00,4,57.92,58.3,57.9,58.24,6
20190801|2019-03-04 14:00,4,58.13,58.13,58.13,58.13,1
20190801|2019-03-04 14:30,4,58.22,58.22,58.22,58.22,4
20190801|2019-03-04 15:30,4,58.12,58.16,58.12,58.16,8
20190801|2019-03-04 19:30,5,58.11,58.11,58.08,58.08,5
20190801|2019-03-04 23:00,5,57.96,57.97,57.93,57.93,4
20190801|2019-03-05 03:30,5,57.89,57.89,57.89,57.89,2
20190801|2019-03-05 05:00,5,58.18,58.18,58.13,58.13,3
20190801|2019-03-05 07:30,5,58.34,58.34,58.34,58.34,1
20190801|2019-03-05 08:00,5,58.52,58.69,58.52,58.69,34
20190801|2019-03-05 08:30,5,58.4,58.42,58.38,58.42,4
20190801|2019-03-05 09:00,5,58.54,58.54,58.31,58.31,3
20190801|2019-03-05 09:30,5,58.16,58.33,58.16,58.24,14
20190801|2019-03-05 10:00,5,58.2,58.44,58.2,58.44,10
20190801|2019-03-05 10:30,5,58.25,58.29,58.23,58.29,4
20190801|2019-03-05 11:00,5,58.15,58.17,58.15,58.17,13
20190801|2019-03-05 12:30,5,58.23,58.24,58.23,58.24,2
20190801|2019-03-05 13:00,5,58.26,58.33,58.26,58.31,9
20190801|2019-03-05 14:00,5,58.33,58.33,58.33,58.33,1
20190801|2019-03-05 15:30,5,58.12,58.12,57.93,57.93,16
20190801|2019-03-05 21:30,6,57.8,57.8,57.8,57.8,4
20190801|2019-03-06 02:30,6,57.78,57.78,57.78,57.78,1
20190801|2019-03-06 03:00,6,57.72,57.72,57.71,57.71,3
20190801|2019-03-06 03:30,6,57.59,57.59,57.59,57.59,1
20190801|2019-03-06 04:00,6,57.66,57.66,57.6,57.6,6
20190801|2019-03-06 04:30,6,57.77,57.77,57.77,57.77,3
20190801|2019-03-06 05:30,6,57.95,57.95,57.9,57.94,7
20190801|2019-03-06 06:00,6,57.96,57.96,57.96,57.96,2
20190801|2019-03-06 07:00,6,57.73,57.73,57.72,57.72,3
20190801|2019-03-06 08:00,6,57.82,57.85,57.79,57.79,4
20190801|2019-03-06 08:30,6,57.9,57.9,57.66,57.66,8
20190801|2019-03-06 09:00,6,57.52,57.52,57.41,57.46,14
20190801|2019-03-06 09:30,6,57.46,57.78,57.28,57.78,12
20190801|2019-03-06 10:00,6,57.81,58.16,57.81,57.9,63
20190801|2019-03-06 10:30,6,57.75,57.75,57.61,57.61,4
20190801|2019-03-06 11:30,6,57.77,57.77,57.77,57.77,1
20190801|2019-03-06 12:00,6,57.81,57.81,57.81,57.81,1
20190801|2019-03-06 12:30,6,57.89,57.89,57.89,57.89,4
20190801|2019-03-06 13:00,6,58.06,58.06,58.03,58.03,4
20190801|2019-03-06 13:30,6,58.01,58.04,57.9,57.9,210
20190801|2019-03-06 14:00,6,57.89,57.95,57.89,57.93,61
20190801|2019-03-06 14:30,6,57.95,57.97,57.95,57.97,4
20190801|2019-03-06 15:00,6,57.99,57.99,57.99,57.99,6
20190801|2019-03-06 20:00,7,58.26,58.26,58.26,58.26,1
20190801|2019-03-07 03:30,7,58.32,58.32,58.32,58.32,1
20190801|2019-03-07 04:30,7,58.41,58.41,58.41,58.41,3
20190801|2019-03-07 05:30,7,58.49,58.61,58.49,58.61,7
20190801|2019-03-07 06:00,7,58.65,58.65,58.65,58.65,1
20190801|2019-03-07 06:30,7,58.61,58.61,58.61,58.61,11
20190801|2019-03-07 07:00,7,58.71,58.71,58.71,58.71,1
20190801|2019-03-07 07:30,7,58.57,58.57,58.47,58.47,7
20190801|2019-03-07 08:00,7,58.46,58.46,58.46,58.46,2
20190801|2019-03-07 08:30,7,58.06,58.14,58.06,58.14,11
20190801|2019-03-07 09:00,7,58.12,58.17,58.02,58.15,47
20190801|2019-03-07 09:30,7,58.18,58.35,58.18,58.35,5
20190801|2019-03-07 10:30,7,58.27,58.31,58.27,58.31,7
20190801|2019-03-07 11:00,7,58.28,58.28,58.28,58.28,1
20190801|2019-03-07 11:30,7,58.31,58.34,58.22,58.34,6
20190801|2019-03-07 12:00,7,58.36,58.36,58.36,58.36,3
20190801|2019-03-07 13:00,7,58.28,58.33,58.28,58.33,8
20190801|2019-03-07 13:30,7,58.26,58.29,58.26,58.29,7
20190801|2019-03-07 14:00,7,58.19,58.19,58.19,58.19,1
20190801|2019-03-08 02:00,8,57.64,57.64,57.64,57.64,18
20190801|2019-03-08 03:00,8,57.55,57.55,57.55,57.55,1
20190801|2019-03-08 04:00,8,57.33,57.33,57.33,57.33,4
20190801|2019-03-08 06:00,8,57.27,57.29,57.27,57.29,2
20190801|2019-03-08 06:30,8,57.18,57.18,56.99,56.99,10
20190801|2019-03-08 07:00,8,57,57,57,57,1
20190801|2019-03-08 07:30,8,56.89,56.89,56.79,56.79,4
20190801|2019-03-08 08:00,8,56.71,56.74,56.52,56.71,42
20190801|2019-03-08 08:30,8,56.62,56.62,56.44,56.44,6
20190801|2019-03-08 09:00,8,56.5,56.5,56.17,56.33,29
20190801|2019-03-08 09:30,8,56.55,56.56,56.54,56.56,10
20190801|2019-03-08 10:00,8,56.64,56.67,56.57,56.66,9
20190801|2019-03-08 10:30,8,56.94,56.94,56.6,56.6,88
20190801|2019-03-08 11:30,8,56.88,56.88,56.88,56.88,20
20190801|2019-03-08 12:00,8,56.95,57.18,56.95,57.18,49
20190801|2019-03-08 12:30,8,57.13,57.39,57.13,57.38,38
20190801|2019-03-08 13:00,8,57.39,57.6,57.33,57.6,23
20190801|2019-03-08 13:30,8,57.74,57.74,57.73,57.73,8
20190801|2019-03-08 14:00,8,57.73,57.73,57.73,57.73,2
20190801|2019-03-08 14:30,8,57.65,57.65,57.64,57.64,3
20190801|2019-03-08 15:00,8,57.61,57.61,57.61,57.61,2
20190801|2019-03-08 15:30,8,57.57,57.57,57.57,57.57,5
20190801|2019-03-10 21:00,11,57.84,57.84,57.84,57.84,10
20190801|2019-03-10 21:30,11,57.84,57.87,57.84,57.87,3
20190801|2019-03-11 00:30,11,57.89,57.89,57.89,57.89,1
20190801|2019-03-11 02:30,11,58,58,58,58,2
20190801|2019-03-11 03:00,11,58.03,58.29,58.02,58.29,8
20190801|2019-03-11 03:30,11,58.22,58.23,58.18,58.19,5
20190801|2019-03-11 04:00,11,58.02,58.03,58.02,58.03,2
20190801|2019-03-11 06:30,11,58,58,58,58,7
20190801|2019-03-11 07:00,11,58.1,58.1,58.1,58.1,1
20190801|2019-03-11 07:30,11,57.99,57.99,57.98,57.98,24
20190801|2019-03-11 08:00,11,58.22,58.32,58.22,58.32,3
20190801|2019-03-11 08:30,11,58.4,58.4,58.31,58.31,7
20190801|2019-03-11 09:00,11,58.46,58.46,58.07,58.07,12
20190801|2019-03-11 09:30,11,58.12,58.14,58.1,58.13,22
20190801|2019-03-11 10:00,11,58.07,58.17,58.06,58.17,54
20190801|2019-03-11 10:30,11,58.35,58.46,58.33,58.44,16
20190801|2019-03-11 11:30,11,58.03,58.03,57.89,57.89,11
20190801|2019-03-11 12:30,11,58.23,58.23,58.23,58.23,2
20190801|2019-03-11 13:00,11,58.25,58.31,58.25,58.31,3
20190801|2019-03-11 19:00,12,58.55,58.55,58.55,58.55,1
20190801|2019-03-11 19:30,12,58.48,58.48,58.48,58.48,1
20190801|2019-03-11 21:00,12,58.66,58.66,58.66,58.66,4
20190801|2019-03-12 07:00,12,58.63,58.63,58.6,58.6,8
20190801|2019-03-12 08:00,12,58.68,58.71,58.68,58.71,2
20190801|2019-03-12 08:30,12,58.65,58.65,58.64,58.64,5
20190801|2019-03-12 09:00,12,58.64,58.97,58.64,58.92,15
20190801|2019-03-12 10:00,12,58.6,58.66,58.6,58.66,5
20190801|2019-03-12 11:00,12,58.6,58.6,58.26,58.43,110
20190801|2019-03-12 11:30,12,58.48,58.48,58.44,58.44,27
20190801|2019-03-12 12:00,12,58.46,58.46,58.41,58.41,17
20190801|2019-03-12 12:30,12,58.46,58.46,58.38,58.38,6
20190801|2019-03-12 13:00,12,58.31,58.38,58.31,58.31,67
20190801|2019-03-12 13:30,12,58.47,58.47,58.47,58.47,1
20190801|2019-03-12 15:30,12,58.5,58.5,58.5,58.5,1
20190801|2019-03-13 04:30,13,58.87,58.87,58.87,58.87,2
20190801|2019-03-13 05:00,13,58.84,58.84,58.84,58.84,1
20190801|2019-03-13 05:30,13,58.93,58.96,58.93,58.96,6
20190801|2019-03-13 06:00,13,58.88,58.88,58.88,58.88,1
20190801|2019-03-13 07:00,13,58.91,59,58.91,59,6
20190801|2019-03-13 08:00,13,59.07,59.14,59.07,59.11,56
20190801|2019-03-13 08:30,13,59.07,59.14,59.07,59.11,32
20190801|2019-03-13 09:00,13,59.21,59.29,59.12,59.12,48
20190801|2019-03-13 09:30,13,59.2,59.42,59.2,59.27,411
20190801|2019-03-13 10:00,13,59.32,59.33,59.18,59.24,77
20190801|2019-03-13 10:30,13,59.27,59.3,59.19,59.3,10
20190801|2019-03-13 11:00,13,59.21,59.21,59.09,59.15,52
20190801|2019-03-13 11:30,13,59.2,59.26,59.2,59.25,101
20190801|2019-03-13 12:00,13,59.29,59.54,59.29,59.54,10
20190801|2019-03-13 12:30,13,59.48,59.5,59.31,59.5,16
20190801|2019-03-13 13:00,13,59.5,59.61,59.5,59.61,28
20190801|2019-03-13 13:30,13,59.67,59.78,59.67,59.78,13
20190801|2019-03-13 14:00,13,59.75,59.75,59.75,59.75,2
20190801|2019-03-13 14:30,13,59.69,59.69,59.69,59.69,1
20190801|2019-03-13 15:30,13,59.63,59.63,59.63,59.63,45
20190801|2019-03-13 16:30,13,59.59,59.61,59.59,59.61,4
20190801|2019-03-13 19:30,14,59.55,59.58,59.55,59.58,4
20190801|2019-03-13 22:00,14,59.72,59.72,59.72,59.72,20
20190801|2019-03-14 01:00,14,59.65,59.69,59.65,59.69,29
20190801|2019-03-14 01:30,14,59.72,59.73,59.72,59.73,35
20190801|2019-03-14 02:00,14,59.72,59.72,59.7,59.71,132
20190801|2019-03-14 02:30,14,59.71,59.79,59.7,59.79,488
20190801|2019-03-14 03:00,14,59.83,59.93,59.83,59.92,293
20190801|2019-03-14 03:30,14,59.98,59.98,59.91,59.91,352
20190801|2019-03-14 04:00,14,59.9,59.92,59.81,59.9,310
20190801|2019-03-14 04:30,14,59.88,59.89,59.83,59.83,81
20190801|2019-03-14 05:00,14,59.66,59.66,59.66,59.66,8
20190801|2019-03-14 05:30,14,59.42,59.46,59.4,59.45,112
20190801|2019-03-14 06:00,14,59.43,59.5,59.39,59.49,86
20190801|2019-03-14 06:30,14,59.46,59.46,59.46,59.46,3
20190801|2019-03-14 07:00,14,59.59,59.88,59.59,59.87,48
20190801|2019-03-14 07:30,14,59.88,59.9,59.79,59.83,135
20190801|2019-03-14 08:00,14,59.81,59.88,59.81,59.81,41
20190801|2019-03-14 08:30,14,59.88,59.94,59.88,59.92,12
20190801|2019-03-14 09:00,14,59.91,60.04,59.83,59.89,146
20190801|2019-03-14 09:30,14,59.86,59.89,59.78,59.78,19
20190801|2019-03-14 10:00,14,59.75,59.79,59.58,59.59,27
20190801|2019-03-14 10:30,14,59.53,59.9,59.42,59.9,134
20190801|2019-03-14 11:00,14,59.73,59.73,59.73,59.73,1
20190801|2019-03-14 12:00,14,59.8,59.8,59.8,59.8,1
20190801|2019-03-14 12:30,14,59.74,59.78,59.74,59.76,9
20190801|2019-03-14 13:00,14,59.77,59.85,59.7,59.85,18
20190801|2019-03-14 13:30,14,59.78,59.78,59.78,59.78,22
20190801|2019-03-14 14:30,14,59.67,59.67,59.67,59.67,3
20190801|2019-03-14 20:00,15,59.75,59.75,59.75,59.75,1
20190801|2019-03-15 01:00,15,59.88,59.88,59.86,59.87,5
20190801|2019-03-15 03:00,15,60.1,60.1,60.1,60.1,3
20190801|2019-03-15 03:30,15,60,60,59.94,59.94,71
20190801|2019-03-15 04:00,15,59.99,59.99,59.9,59.94,139
20190801|2019-03-15 05:00,15,59.87,59.88,59.78,59.78,7
20190801|2019-03-15 05:30,15,59.79,59.79,59.6,59.62,61
20190801|2019-03-15 06:00,15,59.73,59.73,59.73,59.73,7
20190801|2019-03-15 06:30,15,59.72,59.72,59.58,59.58,375
20190801|2019-03-15 07:00,15,59.57,59.57,59.37,59.42,29
20190801|2019-03-15 07:30,15,59.41,59.41,59.34,59.35,102
20190801|2019-03-15 08:00,15,59.4,59.4,58.9,59.15,418
20190801|2019-03-15 08:30,15,59.08,59.34,59.08,59.34,14
20190801|2019-03-15 09:00,15,59.31,59.31,58.96,59.3,62
20190801|2019-03-15 09:30,15,59.35,59.36,59.3,59.3,10
20190801|2019-03-15 10:00,15,59.54,59.55,59.54,59.55,51
20190801|2019-03-15 10:30,15,59.44,59.62,59.4,59.6,509
20190801|2019-03-15 11:00,15,59.68,59.68,59.58,59.63,102
20190801|2019-03-15 11:30,15,59.57,59.8,59.57,59.8,103
20190801|2019-03-15 12:00,15,59.71,59.74,59.62,59.67,7
20190801|2019-03-15 12:30,15,59.72,59.75,59.69,59.7,10
20190801|2019-03-15 13:00,15,59.73,59.78,59.71,59.74,16
20190801|2019-03-15 13:30,15,59.65,59.65,59.59,59.6,13
20190801|2019-03-15 14:00,15,59.63,59.63,59.63,59.63,4
20190801|2019-03-15 15:30,15,59.58,59.59,59.58,59.59,12
20190801|2019-03-17 19:30,18,59.6,59.6,59.6,59.6,3
20190801|2019-03-17 20:00,18,59.52,59.52,59.52,59.52,1
20190801|2019-03-18 00:00,18,59.54,59.54,59.54,59.54,1
20190801|2019-03-18 01:00,18,59.68,59.68,59.68,59.68,1
20190801|2019-03-18 02:30,18,59.69,59.7,59.64,59.64,14
20190801|2019-03-18 03:00,18,59.66,59.66,59.66,59.66,1
20190801|2019-03-18 04:00,18,59.45,59.45,59.45,59.45,3
20190801|2019-03-18 05:30,18,59.47,59.63,59.47,59.63,2
20190801|2019-03-18 06:00,18,59.67,59.67,59.67,59.67,1
20190801|2019-03-18 06:30,18,59.79,59.8,59.77,59.8,9
20190801|2019-03-18 07:00,18,59.85,59.85,59.85,59.85,2
20190801|2019-03-18 07:30,18,59.88,59.88,59.88,59.88,10
20190801|2019-03-18 08:00,18,59.86,59.86,59.72,59.72,3
20190801|2019-03-18 09:00,18,59.87,60.22,59.87,60.21,130
20190801|2019-03-18 09:30,18,60.14,60.27,60.13,60.21,46
20190801|2019-03-18 10:00,18,60.29,60.3,60.08,60.08,18
20190801|2019-03-18 10:30,18,60.1,60.16,60.03,60.16,27
20190801|2019-03-18 11:00,18,60.15,60.15,60.15,60.15,5
20190801|2019-03-18 11:30,18,60.08,60.11,60.08,60.11,9
20190801|2019-03-18 12:00,18,60.19,60.2,60.19,60.2,13
20190801|2019-03-18 12:30,18,60.17,60.22,60.17,60.22,17
20190801|2019-03-18 13:00,18,60.19,60.21,60.13,60.15,4
20190801|2019-03-18 13:30,18,60.08,60.09,60.07,60.09,5
20190801|2019-03-18 14:30,18,60.09,60.1,60.04,60.05,134
20190801|2019-03-18 15:00,18,60.05,60.06,60.04,60.06,33
20190801|2019-03-18 15:30,18,60.1,60.11,60.1,60.1,30
20190801|2019-03-18 20:00,19,60.23,60.23,60.23,60.23,1
20190801|2019-03-18 20:30,19,60.25,60.25,60.25,60.25,1
20190801|2019-03-19 00:00,19,60.16,60.16,60.16,60.16,1
20190801|2019-03-19 02:00,19,60.24,60.25,60.24,60.25,10
20190801|2019-03-19 02:30,19,60.25,60.28,60.25,60.28,70
20190801|2019-03-19 03:00,19,60.24,60.27,60.24,60.27,209
20190801|2019-03-19 03:30,19,60.31,60.38,60.3,60.38,103
20190801|2019-03-19 04:00,19,60.35,60.35,60.35,60.35,2
20190801|2019-03-19 04:30,19,60.38,60.39,60.38,60.39,57
20190801|2019-03-19 05:00,19,60.48,60.48,60.39,60.39,37
20190801|2019-03-19 05:30,19,60.45,60.59,60.45,60.59,59
20190801|2019-03-19 06:00,19,60.57,60.6,60.57,60.6,2
20190801|2019-03-19 06:30,19,60.53,60.53,60.53,60.53,3
20190801|2019-03-19 07:00,19,60.55,60.56,60.54,60.56,55
20190801|2019-03-19 07:30,19,60.46,60.46,60.38,60.38,2
20190801|2019-03-19 08:00,19,60.37,60.41,60.35,60.41,48
20190801|2019-03-19 08:30,19,60.31,60.33,60.31,60.33,3
20190801|2019-03-19 09:00,19,60.34,60.34,60.2,60.22,46
20190801|2019-03-19 09:30,19,60.23,60.23,60.01,60.01,82
20190801|2019-03-19 10:00,19,59.97,60.06,59.96,60.06,4
20190801|2019-03-19 10:30,19,60.1,60.27,60.1,60.27,17
20190801|2019-03-19 11:00,19,60.09,60.09,60.05,60.05,7
20190801|2019-03-19 11:30,19,60.1,60.1,59.8,59.97,344
20190801|2019-03-19 12:00,19,59.99,60.07,59.99,60.02,24
20190801|2019-03-19 12:30,19,60.1,60.1,60.05,60.05,2
20190801|2019-03-19 13:00,19,60.01,60.2,60,60.2,13
20190801|2019-03-19 13:30,19,60.18,60.2,60.17,60.17,62
20190801|2019-03-19 14:00,19,60.12,60.13,59.99,59.99,63
20190801|2019-03-19 14:30,19,59.98,59.98,59.98,59.98,2
20190801|2019-03-19 15:00,19,59.91,59.91,59.91,59.91,16
20190801|2019-03-19 15:30,19,59.9,60.08,59.9,60.06,48
20190801|2019-03-19 20:30,20,59.94,59.94,59.93,59.93,144
20190801|2019-03-20 00:00,20,60,60,60,60,2
20190801|2019-03-20 02:00,20,60.19,60.19,60.15,60.15,5
20190801|2019-03-20 02:30,20,60.18,60.18,60.18,60.18,1
20190801|2019-03-20 03:00,20,60.1,60.1,60.1,60.1,22
20190801|2019-03-20 04:00,20,60.03,60.03,60,60.01,6
20190801|2019-03-20 05:00,20,59.78,59.78,59.78,59.78,74
20190801|2019-03-20 05:30,20,59.77,59.77,59.6,59.61,106
20190801|2019-03-20 06:30,20,59.68,59.69,59.68,59.69,3
20190801|2019-03-20 07:00,20,59.69,59.7,59.63,59.63,33
20190801|2019-03-20 07:30,20,59.63,59.69,59.63,59.69,11
20190801|2019-03-20 08:00,20,59.93,59.93,59.93,59.93,1
20190801|2019-03-20 08:30,20,59.98,60.02,59.93,60.02,94
20190801|2019-03-20 09:00,20,60.02,60.02,59.94,59.94,50
20190801|2019-03-20 09:30,20,59.99,60.51,59.99,60.36,408
20190801|2019-03-20 10:00,20,60.55,60.7,60.54,60.68,82
20190801|2019-03-20 10:30,20,60.74,60.91,60.74,60.82,58
20190801|2019-03-20 11:00,20,60.77,60.77,60.71,60.71,2
20190801|2019-03-20 11:30,20,60.7,60.7,60.62,60.62,19
20190801|2019-03-20 12:00,20,60.45,60.47,60.31,60.38,35
20190801|2019-03-20 12:30,20,60.45,60.45,60.36,60.36,4
20190801|2019-03-20 13:00,20,60.51,60.91,60.51,60.91,38
20190801|2019-03-20 13:30,20,60.87,60.87,60.82,60.84,130
20190801|2019-03-20 14:00,20,60.84,60.84,60.81,60.81,91
20190801|2019-03-20 14:30,20,60.81,60.81,60.81,60.81,175
20190801|2019-03-20 15:00,20,60.81,60.81,60.81,60.81,8
20190801|2019-03-20 16:00,20,60.68,60.68,60.68,60.68,4
20190801|2019-03-20 20:30,21,60.83,60.83,60.83,60.83,1
20190801|2019-03-21 00:30,21,60.92,60.92,60.92,60.92,1
20190801|2019-03-21 01:00,21,60.89,60.89,60.89,60.89,2
20190801|2019-03-21 02:30,21,60.8,60.8,60.79,60.79,4
20190801|2019-03-21 03:30,21,60.67,60.67,60.65,60.65,2
20190801|2019-03-21 04:00,21,60.86,60.92,60.86,60.89,13
20190801|2019-03-21 04:30,21,60.7,60.7,60.69,60.69,10
20190801|2019-03-21 05:00,21,60.67,60.67,60.67,60.67,3
20190801|2019-03-21 05:30,21,60.65,60.65,60.65,60.65,2
20190801|2019-03-21 06:00,21,60.5,60.5,60.48,60.48,74
20190801|2019-03-21 06:30,21,60.43,60.47,60.43,60.47,5
20190801|2019-03-21 07:00,21,60.47,60.58,60.47,60.58,6
20190801|2019-03-21 07:30,21,60.65,60.69,60.65,60.69,3
20190801|2019-03-21 08:00,21,60.67,60.72,60.67,60.72,4
20190801|2019-03-21 08:30,21,60.8,60.8,60.75,60.75,4
20190801|2019-03-21 09:00,21,60.72,60.78,60.45,60.69,36
20190801|2019-03-21 09:30,21,60.7,60.97,60.7,60.97,14
20190801|2019-03-21 10:00,21,60.84,61.01,60.84,60.89,11
20190801|2019-03-21 10:30,21,60.86,60.86,60.82,60.84,15
20190801|2019-03-21 11:00,21,60.75,60.75,60.58,60.61,10
20190801|2019-03-21 11:30,21,60.5,60.65,60.39,60.5,374
20190801|2019-03-21 12:00,21,60.63,60.63,60.63,60.63,12
20190801|2019-03-21 12:30,21,60.74,60.85,60.69,60.85,17
20190801|2019-03-21 13:00,21,60.64,60.64,60.63,60.63,7
20190801|2019-03-21 13:30,21,60.62,60.62,60.62,60.62,1
20190801|2019-03-21 15:00,21,60.5,60.5,60.5,60.5,6
20190801|2019-03-21 15:30,21,60.45,60.49,60.45,60.49,5
20190801|2019-03-22 01:00,22,60.62,60.62,60.62,60.62,1
20190801|2019-03-22 01:30,22,60.61,60.61,60.61,60.61,1
20190801|2019-03-22 03:00,22,60.51,60.51,60.47,60.47,2
20190801|2019-03-22 03:30,22,60.41,60.41,60.27,60.27,49
20190801|2019-03-22 04:30,22,60.25,60.25,60.19,60.19,4
20190801|2019-03-22 05:00,22,60,60,60,60,3
20190801|2019-03-22 05:30,22,60.04,60.04,60.04,60.04,18
20190801|2019-03-22 06:00,22,60.07,60.17,60.07,60.17,6
20190801|2019-03-22 07:00,22,59.82,59.84,59.82,59.84,4
20190801|2019-03-22 07:30,22,59.76,59.8,59.76,59.8,48
20190801|2019-03-22 08:00,22,59.84,59.85,59.8,59.85,59
20190801|2019-03-22 08:30,22,59.89,59.89,59.49,59.49,272
20190801|2019-03-22 09:00,22,59.49,59.73,59.39,59.71,233
20190801|2019-03-22 09:30,22,59.63,59.63,59.49,59.51,5
20190801|2019-03-22 10:00,22,59.26,59.34,59.26,59.32,85
20190801|2019-03-22 10:30,22,59.32,59.43,59.11,59.16,156
20190801|2019-03-22 11:00,22,59.15,59.21,59.15,59.17,5
20190801|2019-03-22 11:30,22,59.25,59.28,59.21,59.21,4
20190801|2019-03-22 12:00,22,59.28,59.34,59.23,59.27,17
20190801|2019-03-22 12:30,22,59.35,59.35,59.35,59.35,6
20190801|2019-03-22 13:00,22,59.47,59.78,59.47,59.78,68
20190801|2019-03-22 13:30,22,59.74,59.74,59.64,59.66,31
20190801|2019-03-22 14:00,22,59.66,59.66,59.63,59.63,13
20190801|2019-03-22 14:30,22,59.63,59.63,59.6,59.6,2
20190801|2019-03-22 15:30,22,59.67,59.67,59.67,59.67,1
20190801|2019-03-22 16:30,22,59.75,59.75,59.75,59.75,3
20190801|2019-03-24 17:00,25,59.69,59.69,59.6,59.6,3
20190801|2019-03-24 18:00,25,59.51,59.51,59.51,59.51,2
20190801|2019-03-24 20:00,25,59.12,59.12,59.12,59.12,1
20190801|2019-03-24 20:30,25,59.19,59.19,59.17,59.17,5
20190801|2019-03-25 01:30,25,59.28,59.28,59.19,59.19,13
20190801|2019-03-25 02:00,25,59.41,59.41,59.41,59.41,18
20190801|2019-03-25 03:00,25,59.44,59.44,59.44,59.44,1
20190801|2019-03-25 03:30,25,59.39,59.57,59.39,59.57,3
20190801|2019-03-25 04:00,25,59.54,59.54,59.54,59.54,1
20190801|2019-03-25 04:30,25,59.65,59.73,59.65,59.71,4
20190801|2019-03-25 05:00,25,59.64,59.64,59.64,59.64,19
20190801|2019-03-25 05:30,25,59.63,59.66,59.62,59.66,4
20190801|2019-03-25 06:00,25,59.57,59.57,59.57,59.57,1
20190801|2019-03-25 07:00,25,59.46,59.5,59.45,59.5,89
20190801|2019-03-25 07:30,25,59.55,59.55,59.49,59.49,9
20190801|2019-03-25 08:00,25,59.7,59.7,59.46,59.46,13
20190801|2019-03-25 08:30,25,59.38,59.68,59.35,59.44,26
20190801|2019-03-25 09:00,25,59.35,59.43,58.98,59.07,49
20190801|2019-03-25 09:30,25,59.12,59.32,59.11,59.31,67
20190801|2019-03-25 10:00,25,59.25,59.63,59.25,59.63,52
20190801|2019-03-25 10:30,25,59.78,59.87,59.7,59.87,66
20190801|2019-03-25 11:00,25,59.79,59.79,59.64,59.71,9
20190801|2019-03-25 11:30,25,59.65,59.81,59.65,59.8,25
20190801|2019-03-25 12:00,25,59.76,59.76,59.72,59.72,50
20190801|2019-03-25 12:30,25,59.72,60,59.72,59.81,216
20190801|2019-03-25 13:00,25,59.75,59.77,59.59,59.59,27
20190801|2019-03-25 13:30,25,59.6,59.6,59.6,59.6,2
20190801|2019-03-25 14:00,25,59.66,59.66,59.65,59.65,6
20190801|2019-03-25 14:30,25,59.68,59.68,59.68,59.68,1
20190801|2019-03-25 15:00,25,59.65,59.65,59.65,59.65,2
20190801|2019-03-25 15:30,25,59.66,59.71,59.66,59.67,3
20190801|2019-03-25 19:00,26,59.88,59.88,59.88,59.88,1
20190801|2019-03-25 21:00,26,59.79,59.79,59.76,59.76,7
20190801|2019-03-26 03:00,26,59.92,60.04,59.92,60.04,3
20190801|2019-03-26 04:00,26,59.92,60.04,59.88,59.95,122
20190801|2019-03-26 04:30,26,59.95,60.1,59.95,60.09,13
20190801|2019-03-26 05:00,26,60.1,60.1,60.1,60.1,5
20190801|2019-03-26 06:00,26,60.15,60.21,60.15,60.21,29
20190801|2019-03-26 06:30,26,60.2,60.26,60.16,60.24,198
20190801|2019-03-26 07:00,26,60.32,60.37,60.32,60.34,5
20190801|2019-03-26 07:30,26,60.39,60.39,60.37,60.37,15
20190801|2019-03-26 08:00,26,60.38,60.66,60.32,60.53,38
20190801|2019-03-26 08:30,26,60.56,60.63,60.56,60.63,118
20190801|2019-03-26 09:00,26,60.71,60.71,60.37,60.42,24
20190801|2019-03-26 09:30,26,60.35,60.44,60.35,60.44,2
20190801|2019-03-26 10:00,26,60.49,60.49,60.31,60.31,3
20190801|2019-03-26 10:30,26,60.44,60.54,60.44,60.44,9
20190801|2019-03-26 11:00,26,60.39,60.39,60.27,60.27,9
20190801|2019-03-26 11:30,26,60.19,60.32,60.17,60.32,49
20190801|2019-03-26 12:00,26,60.35,60.35,60.34,60.34,2
20190801|2019-03-26 13:00,26,60.16,60.34,60.16,60.34,18
20190801|2019-03-26 13:30,26,60.26,60.34,60.26,60.34,2
20190801|2019-03-26 14:30,26,60.36,60.41,60.36,60.41,3
20190801|2019-03-26 15:00,26,60.36,60.36,60.36,60.36,1
20190801|2019-03-26 15:30,26,60.38,60.39,60.28,60.39,12
20190801|2019-03-27 01:00,27,60.36,60.36,60.31,60.31,7
20190801|2019-03-27 02:00,27,60.26,60.26,60.26,60.26,1
20190801|2019-03-27 02:30,27,60.27,60.27,60.27,60.27,1
20190801|2019-03-27 03:30,27,60.14,60.14,60.14,60.14,4
20190801|2019-03-27 04:00,27,60.14,60.22,60.14,60.22,48
20190801|2019-03-27 04:30,27,60.22,60.22,60.22,60.22,2
20190801|2019-03-27 05:00,27,60.01,60.02,59.9,59.94,93
20190801|2019-03-27 05:30,27,59.94,60.03,59.94,59.99,65
20190801|2019-03-27 06:00,27,59.96,60.07,59.95,60.07,5
20190801|2019-03-27 06:30,27,60.03,60.19,60.03,60.19,4
20190801|2019-03-27 07:00,27,60.13,60.13,60.13,60.13,1
20190801|2019-03-27 07:30,27,60.18,60.3,60.18,60.3,32
20190801|2019-03-27 08:00,27,60.29,60.43,60.29,60.43,5
20190801|2019-03-27 08:30,27,60.43,60.51,60.3,60.39,165
20190801|2019-03-27 09:00,27,60.37,60.46,60.3,60.33,18
20190801|2019-03-27 09:30,27,60.36,60.36,60,60.17,87
20190801|2019-03-27 10:00,27,60.24,60.27,59.94,59.97,329
20190801|2019-03-27 10:30,27,59.92,59.94,59.3,59.57,586
20190801|2019-03-27 11:00,27,59.66,59.78,59.64,59.78,9
20190801|2019-03-27 11:30,27,59.91,60,59.83,59.83,213
20190801|2019-03-27 12:00,27,59.77,59.83,59.76,59.83,7
20190801|2019-03-27 12:30,27,59.86,59.96,59.79,59.96,78
20190801|2019-03-27 13:00,27,59.97,59.97,59.82,59.89,42
20190801|2019-03-27 13:30,27,59.8,59.82,59.78,59.82,55
20190801|2019-03-27 14:00,27,59.9,59.9,59.9,59.9,1
20190801|2019-03-27 14:30,27,59.9,59.91,59.87,59.87,7
20190801|2019-03-27 15:00,27,59.87,59.89,59.87,59.89,24
20190801|2019-03-27 15:30,27,59.9,59.91,59.9,59.91,29
20190801|2019-03-27 16:30,27,59.94,59.96,59.94,59.95,5
20190801|2019-03-27 20:30,28,59.6,59.6,59.6,59.6,4
20190801|2019-03-27 21:00,28,59.62,59.62,59.62,59.62,3
20190801|2019-03-27 22:00,28,59.77,59.77,59.77,59.77,2
20190801|2019-03-28 01:00,28,59.72,59.72,59.72,59.72,3
20190801|2019-03-28 01:30,28,59.62,59.62,59.62,59.62,9
20190801|2019-03-28 02:00,28,59.69,59.69,59.69,59.69,2
20190801|2019-03-28 02:30,28,59.61,59.61,59.59,59.59,13
20190801|2019-03-28 03:00,28,59.49,59.49,59.49,59.49,1
20190801|2019-03-28 03:30,28,59.53,59.57,59.47,59.47,7
20190801|2019-03-28 04:00,28,59.47,59.5,59.47,59.5,2
20190801|2019-03-28 04:30,28,59.78,59.78,59.78,59.78,1
20190801|2019-03-28 05:30,28,59.57,59.57,59.49,59.49,8
20190801|2019-03-28 06:00,28,59.49,59.49,59.22,59.22,37
20190801|2019-03-28 06:30,28,59.21,59.21,59.01,59.19,50
20190801|2019-03-28 07:00,28,59.29,59.32,59.13,59.13,42
20190801|2019-03-28 07:30,28,58.86,59.14,58.81,59.06,22
20190801|2019-03-28 08:00,28,59.03,59.1,58.87,59.01,12
20190801|2019-03-28 08:30,28,59.21,59.49,59.2,59.41,27
20190801|2019-03-28 09:00,28,59.35,59.75,59.35,59.75,177
20190801|2019-03-28 09:30,28,59.57,59.58,59.54,59.55,24
20190801|2019-03-28 10:00,28,59.51,59.51,59.33,59.33,4
20190801|2019-03-28 10:30,28,59.5,59.64,59.5,59.64,50
20190801|2019-03-28 11:00,28,59.38,59.43,59.35,59.35,4
20190801|2019-03-28 11:30,28,59.4,59.55,59.4,59.47,22
20190801|2019-03-28 12:00,28,59.48,59.68,59.48,59.68,14
20190801|2019-03-28 12:30,28,59.67,59.81,59.67,59.78,7
20190801|2019-03-28 13:00,28,59.78,59.85,59.76,59.77,6
20190801|2019-03-28 13:30,28,59.75,59.75,59.74,59.74,17
20190801|2019-03-28 14:30,28,59.87,59.87,59.87,59.87,1
20190801|2019-03-28 15:30,28,59.96,60,59.95,59.95,3
20190801|2019-03-28 20:30,29,60.04,60.04,60.04,60.04,5
20190801|2019-03-28 21:00,29,60.04,60.05,60.04,60.05,9
20190801|2019-03-28 22:30,29,60.1,60.1,60.1,60.1,2
20190801|2019-03-29 01:00,29,60.18,60.18,60.18,60.18,1
20190801|2019-03-29 03:30,29,60.25,60.25,60.21,60.21,101
20190801|2019-03-29 04:30,29,60.27,60.27,60.15,60.15,11
20190801|2019-03-29 05:00,29,60.27,60.46,60.27,60.46,40
20190801|2019-03-29 05:30,29,60.46,60.53,60.46,60.53,143
20190801|2019-03-29 06:00,29,60.53,60.6,60.53,60.6,130
20190801|2019-03-29 06:30,29,60.58,60.61,60.54,60.61,65
20190801|2019-03-29 07:00,29,60.67,60.86,60.67,60.86,17
20190801|2019-03-29 07:30,29,60.78,60.87,60.78,60.87,43
20190801|2019-03-29 08:00,29,60.95,61,60.81,60.81,67
20190801|2019-03-29 08:30,29,60.75,60.75,60.51,60.51,14
20190801|2019-03-29 09:00,29,60.5,60.54,60.21,60.37,113
20190801|2019-03-29 09:30,29,60.25,60.25,60.14,60.16,44
20190801|2019-03-29 10:00,29,60.26,60.33,60.23,60.33,5
20190801|2019-03-29 10:30,29,60.46,60.49,60.45,60.49,5
20190801|2019-03-29 11:00,29,60.41,60.41,60.29,60.34,6
20190801|2019-03-29 12:00,29,60.48,60.48,60.47,60.48,50
20190801|2019-03-29 12:30,29,60.45,60.47,60.45,60.47,7
20190801|2019-03-29 13:00,29,60.44,60.58,60.41,60.53,15
20190801|2019-03-29 14:00,29,60.56,60.56,60.52,60.53,19
20190801|2019-03-29 14:30,29,60.49,60.49,60.49,60.49,1
20190801|2019-03-29 15:30,29,60.52,60.52,60.49,60.51,26
20190801|2019-04-01 01:30,1,60.92,60.92,60.92,60.92,2
20190801|2019-04-01 02:00,1,60.96,60.96,60.92,60.92,6
20190801|2019-04-01 02:30,1,61.13,61.14,61.08,61.09,15
20190801|2019-04-01 03:00,1,61.1,61.1,61.1,61.1,1
20190801|2019-04-01 04:00,1,61.09,61.09,61.09,61.09,4
20190801|2019-04-01 05:00,1,60.98,60.98,60.95,60.95,7
20190801|2019-04-01 05:30,1,60.94,60.94,60.94,60.94,2
20190801|2019-04-01 06:00,1,61.26,61.26,61.26,61.26,1
20190801|2019-04-01 06:30,1,61.19,61.19,61.19,61.19,1
20190801|2019-04-01 08:00,1,61.2,61.2,61.2,61.2,1
20190801|2019-04-01 08:30,1,60.92,61.12,60.92,61.12,9
20190801|2019-04-01 09:00,1,61.18,61.41,61.18,61.19,42
20190801|2019-04-01 09:30,1,61.26,61.32,61.2,61.32,5
20190801|2019-04-01 10:00,1,61.39,61.45,61.33,61.43,54
20190801|2019-04-01 10:30,1,61.52,61.52,61.43,61.43,3
20190801|2019-04-01 11:00,1,61.45,61.45,61.4,61.4,4
20190801|2019-04-01 11:30,1,61.59,61.59,61.59,61.59,29
20190801|2019-04-01 12:00,1,61.71,61.86,61.71,61.83,14
20190801|2019-04-01 12:30,1,61.8,61.94,61.8,61.85,12
20190801|2019-04-01 13:00,1,61.79,61.87,61.78,61.85,16
20190801|2019-04-01 13:30,1,61.82,61.82,61.81,61.81,3
20190801|2019-04-01 14:00,1,61.86,61.86,61.86,61.86,87
20190801|2019-04-01 14:30,1,61.84,61.84,61.84,61.84,1
20190801|2019-04-01 15:00,1,61.9,61.91,61.9,61.91,4
20190801|2019-04-01 15:30,1,61.98,61.98,61.94,61.94,5
20190801|2019-04-02 00:30,2,61.97,61.97,61.97,61.97,3
20190801|2019-04-02 02:00,2,61.87,61.87,61.87,61.87,2
20190801|2019-04-02 02:30,2,61.86,61.87,61.85,61.85,12
20190801|2019-04-02 03:30,2,62,62,62,62,1
20190801|2019-04-02 04:00,2,62.15,62.15,62.15,62.15,2
20190801|2019-04-02 05:30,2,62.23,62.23,62.23,62.23,3
20190801|2019-04-02 06:00,2,62.17,62.17,62.13,62.13,5
20190801|2019-04-02 06:30,2,61.99,62.01,61.99,62.01,7
20190801|2019-04-02 07:00,2,61.97,61.97,61.97,61.97,1
20190801|2019-04-02 07:30,2,61.91,61.91,61.77,61.77,8
20190801|2019-04-02 08:00,2,62.03,62.11,61.93,62.11,9
20190801|2019-04-02 08:30,2,61.96,62.38,61.96,62.38,28
20190801|2019-04-02 09:00,2,62.37,62.39,62.27,62.39,41
20190801|2019-04-02 09:30,2,62.42,62.45,62.16,62.21,163
20190801|2019-04-02 10:00,2,62.13,62.41,62.09,62.41,15
20190801|2019-04-02 10:30,2,62.38,62.45,62.37,62.38,31
20190801|2019-04-02 11:00,2,62.36,62.45,62.36,62.36,42
20190801|2019-04-02 11:30,2,62.37,62.41,62.31,62.41,15
20190801|2019-04-02 12:00,2,62.38,62.45,62.32,62.42,10
20190801|2019-04-02 12:30,2,62.38,62.49,62.36,62.36,165
20190801|2019-04-02 13:00,2,62.4,62.59,62.38,62.54,37
20190801|2019-04-02 13:30,2,62.55,62.69,62.55,62.69,15
20190801|2019-04-02 14:00,2,62.69,62.69,62.69,62.69,88
20190801|2019-04-02 15:00,2,62.59,62.59,62.56,62.56,4
20190801|2019-04-02 15:30,2,62.58,62.59,62.51,62.59,35
20190801|2019-04-02 16:00,2,62.66,62.66,62.66,62.66,1
20190801|2019-04-02 19:30,3,62.77,62.79,62.77,62.79,3
20190801|2019-04-03 01:00,3,62.87,62.91,62.87,62.9,34
20190801|2019-04-03 01:30,3,62.92,62.92,62.85,62.85,12
20190801|2019-04-03 02:00,3,62.86,62.86,62.83,62.83,5
20190801|2019-04-03 02:30,3,62.8,62.89,62.77,62.86,31
20190801|2019-04-03 03:00,3,62.93,62.93,62.93,62.93,1
20190801|2019-04-03 03:30,3,62.96,62.96,62.85,62.85,14
20190801|2019-04-03 04:00,3,62.83,62.83,62.73,62.73,38
20190801|2019-04-03 05:00,3,62.82,62.82,62.73,62.73,2
20190801|2019-04-03 05:30,3,62.71,62.71,62.71,62.71,1
20190801|2019-04-03 07:00,3,62.65,62.66,62.63,62.63,12
20190801|2019-04-03 07:30,3,62.7,62.7,62.62,62.62,21
20190801|2019-04-03 08:00,3,62.65,62.65,62.49,62.61,23
20190801|2019-04-03 08:30,3,62.67,62.82,62.67,62.74,41
20190801|2019-04-03 09:00,3,62.7,62.7,62.52,62.53,22
20190801|2019-04-03 09:30,3,62.26,62.69,62.15,62.67,88
20190801|2019-04-03 10:00,3,62.69,62.69,62.12,62.12,40
20190801|2019-04-03 10:30,3,62.2,62.29,62.16,62.29,61
20190801|2019-04-03 11:00,3,62.4,62.69,62.4,62.67,59
20190801|2019-04-03 11:30,3,62.35,62.35,62.3,62.3,15
20190801|2019-04-03 12:00,3,62.25,62.34,62.25,62.34,4
20190801|2019-04-03 12:30,3,62.37,62.37,62.37,62.37,1
20190801|2019-04-03 13:00,3,62.38,62.55,62.32,62.55,27
20190801|2019-04-03 13:30,3,62.55,62.55,62.48,62.49,12
20190801|2019-04-03 15:00,3,62.57,62.57,62.57,62.57,1
20190801|2019-04-03 15:30,3,62.56,62.56,62.55,62.55,5
20190801|2019-04-03 19:00,4,62.57,62.57,62.57,62.57,2
20190801|2019-04-03 22:00,4,62.45,62.45,62.45,62.45,15
20190801|2019-04-03 23:00,4,62.46,62.46,62.46,62.46,54
20190801|2019-04-04 00:30,4,62.45,62.45,62.45,62.45,1
20190801|2019-04-04 01:00,4,62.53,62.53,62.53,62.53,1
20190801|2019-04-04 03:00,4,62.36,62.36,62.36,62.36,28
20190801|2019-04-04 03:30,4,62.26,62.29,62.26,62.27,5
20190801|2019-04-04 04:00,4,62.26,62.26,62.26,62.26,2
20190801|2019-04-04 04:30,4,62.26,62.26,62.26,62.26,11
20190801|2019-04-04 05:00,4,62.53,62.53,62.53,62.53,36
20190801|2019-04-04 05:30,4,62.61,62.68,62.6,62.68,5
20190801|2019-04-04 06:00,4,62.76,62.76,62.74,62.75,6
20190801|2019-04-04 06:30,4,62.73,62.73,62.73,62.73,3
20190801|2019-04-04 07:00,4,62.7,62.72,62.7,62.72,24
20190801|2019-04-04 07:30,4,62.71,62.71,62.7,62.7,4
20190801|2019-04-04 08:00,4,62.8,62.8,62.58,62.58,11
20190801|2019-04-04 08:30,4,62.5,62.63,62.5,62.6,6
20190801|2019-04-04 09:00,4,62.48,62.49,62.25,62.3,146
20190801|2019-04-04 09:30,4,62.25,62.44,62.15,62.4,153
20190801|2019-04-04 10:00,4,62.43,62.72,62.43,62.66,68
20190801|2019-04-04 10:30,4,62.67,62.81,62.66,62.76,29
20190801|2019-04-04 11:00,4,62.65,62.65,62.62,62.62,3
20190801|2019-04-04 12:00,4,62.76,62.76,62.76,62.76,9
20190801|2019-04-04 12:30,4,62.75,62.87,62.75,62.87,15
20190801|2019-04-04 13:00,4,62.76,62.76,62.27,62.27,32
20190801|2019-04-04 13:30,4,62.3,62.39,62.29,62.33,14
20190801|2019-04-04 14:00,4,62.24,62.32,62.24,62.32,12
20190801|2019-04-04 14:30,4,62.31,62.32,62.31,62.32,41
20190801|2019-04-04 15:00,4,62.31,62.31,62.3,62.3,5
20190801|2019-04-04 15:30,4,62.3,62.38,62.3,62.38,12
20190801|2019-04-04 22:00,5,62.22,62.22,62.22,62.22,1
20190801|2019-04-04 23:30,5,62.27,62.27,62.27,62.27,2
20190801|2019-04-05 00:30,5,62.34,62.35,62.34,62.35,3
20190801|2019-04-05 02:00,5,62.16,62.19,62.16,62.19,4
20190801|2019-04-05 03:00,5,62.34,62.34,62.05,62.05,13
20190801|2019-04-05 03:30,5,62.13,62.13,62.13,62.13,1
20190801|2019-04-05 04:00,5,62.42,62.5,62.42,62.5,4
20190801|2019-04-05 05:00,5,62.23,62.23,62.23,62.23,6
20190801|2019-04-05 06:30,5,62.14,62.14,62.14,62.14,1
20190801|2019-04-05 07:00,5,62.22,62.22,62.21,62.21,2
20190801|2019-04-05 07:30,5,62.34,62.46,62.29,62.41,22
20190801|2019-04-05 08:00,5,62.43,62.65,62.43,62.62,12
20190801|2019-04-05 08:30,5,62.63,62.75,62.61,62.75,54
20190801|2019-04-05 09:00,5,62.78,62.78,62.76,62.76,3
20190801|2019-04-05 09:30,5,62.71,62.74,62.68,62.71,14
20190801|2019-04-05 10:00,5,62.77,62.88,62.74,62.88,25
20190801|2019-04-05 10:30,5,62.83,62.87,62.78,62.78,19
20190801|2019-04-05 11:00,5,62.71,62.78,62.71,62.77,10
20190801|2019-04-05 11:30,5,62.78,62.82,62.75,62.75,5
20190801|2019-04-05 12:00,5,62.83,62.83,62.83,62.83,1
20190801|2019-04-05 12:30,5,62.98,63.22,62.97,63.17,29
20190801|2019-04-05 13:00,5,63.12,63.2,63.08,63.2,16
20190801|2019-04-05 13:30,5,63.16,63.26,63.16,63.22,16
20190801|2019-04-05 14:30,5,63.35,63.36,63.34,63.34,7
20190801|2019-04-05 15:00,5,63.31,63.32,63.31,63.32,4
20190801|2019-04-05 15:30,5,63.27,63.34,63.27,63.29,10
20190801|2019-04-07 17:00,8,63.46,63.46,63.46,63.46,1
20190801|2019-04-07 19:00,8,63.4,63.4,63.4,63.4,1
20190801|2019-04-07 19:30,8,63.46,63.46,63.46,63.46,2
20190801|2019-04-07 21:00,8,63.47,63.48,63.47,63.47,11
20190801|2019-04-07 21:30,8,63.48,63.48,63.48,63.48,2
20190801|2019-04-07 23:00,8,63.43,63.43,63.43,63.43,1
20190801|2019-04-07 23:30,8,63.42,63.42,63.42,63.42,1
20190801|2019-04-08 00:00,8,63.37,63.37,63.36,63.36,2
20190801|2019-04-08 00:30,8,63.4,63.4,63.4,63.4,3
20190801|2019-04-08 01:00,8,63.4,63.4,63.4,63.4,2
20190801|2019-04-08 02:00,8,63.47,63.47,63.45,63.45,14
20190801|2019-04-08 02:30,8,63.45,63.45,63.45,63.45,9
20190801|2019-04-08 03:00,8,63.46,63.46,63.46,63.46,1
20190801|2019-04-08 03:30,8,63.53,63.53,63.42,63.42,24
20190801|2019-04-08 04:00,8,63.37,63.42,63.37,63.42,4
20190801|2019-04-08 04:30,8,63.39,63.39,63.38,63.38,6
20190801|2019-04-08 05:00,8,63.39,63.47,63.39,63.47,4
20190801|2019-04-08 06:00,8,63.42,63.44,63.4,63.4,15
20190801|2019-04-08 06:30,8,63.37,63.37,63.37,63.37,3
20190801|2019-04-08 07:00,8,63.36,63.36,63.35,63.35,4
20190801|2019-04-08 07:30,8,63.4,63.4,63.39,63.39,3
20190801|2019-04-08 08:00,8,63.2,63.52,63.2,63.52,17
20190801|2019-04-08 08:30,8,63.56,63.69,63.54,63.6,94
20190801|2019-04-08 09:00,8,63.61,63.87,63.56,63.87,86
20190801|2019-04-08 09:30,8,63.85,63.96,63.71,63.74,97
20190801|2019-04-08 10:00,8,63.7,63.81,63.68,63.71,77
20190801|2019-04-08 10:30,8,63.74,63.98,63.74,63.98,32
20190801|2019-04-08 11:00,8,63.99,63.99,63.84,63.84,3
20190801|2019-04-08 11:30,8,63.81,63.95,63.8,63.95,34
20190801|2019-04-08 12:00,8,63.92,64,63.88,63.88,79
20190801|2019-04-08 12:30,8,64.01,64.08,63.97,64.08,14
20190801|2019-04-08 13:00,8,64.09,64.09,63.98,64.07,21
20190801|2019-04-08 13:30,8,64.04,64.04,64.01,64.01,4
20190801|2019-04-08 14:00,8,63.97,63.99,63.97,63.98,35
20190801|2019-04-08 14:30,8,64.09,64.09,64.09,64.09,2
20190801|2019-04-08 15:00,8,64.07,64.07,64.06,64.06,27
20190801|2019-04-08 15:30,8,64.08,64.1,64.07,64.1,11
20190801|2019-04-08 19:00,9,64.31,64.31,64.27,64.27,2
20190801|2019-04-08 20:00,9,64.19,64.19,64.19,64.19,1
20190801|2019-04-08 21:00,9,64.01,64.01,64.01,64.01,4
20190801|2019-04-08 22:30,9,64.15,64.15,64.15,64.15,2
20190801|2019-04-09 01:00,9,64,64.01,63.99,64.01,3
20190801|2019-04-09 01:30,9,64.01,64.01,64.01,64.01,1
20190801|2019-04-09 02:00,9,64.11,64.11,64.11,64.11,5
20190801|2019-04-09 02:30,9,64.14,64.14,64.13,64.13,11
20190801|2019-04-09 03:00,9,64.18,64.21,64.18,64.21,2
20190801|2019-04-09 03:30,9,64.28,64.28,64.2,64.2,46
20190801|2019-04-09 04:00,9,64.27,64.33,64.25,64.33,14
20190801|2019-04-09 04:30,9,64.26,64.26,64.26,64.26,2
20190801|2019-04-09 05:00,9,64.22,64.22,64.11,64.13,7
20190801|2019-04-09 05:30,9,64.11,64.11,64.11,64.11,1
20190801|2019-04-09 06:00,9,64.18,64.18,64.13,64.13,10
20190801|2019-04-09 06:30,9,64.06,64.09,64.06,64.09,3
20190801|2019-04-09 07:00,9,63.94,63.95,63.94,63.95,4
20190801|2019-04-09 07:30,9,63.9,63.9,63.8,63.81,29
20190801|2019-04-09 08:00,9,63.9,64.1,63.75,63.84,17
20190801|2019-04-09 08:30,9,63.91,63.91,63.64,63.7,108
20190801|2019-04-09 09:00,9,63.74,63.9,63.51,63.9,70
20190801|2019-04-09 09:30,9,63.98,63.98,63.51,63.63,36
20190801|2019-04-09 10:00,9,63.64,63.74,63.46,63.74,26
20190801|2019-04-09 10:30,9,63.73,63.83,63.7,63.82,45
20190801|2019-04-09 11:00,9,63.83,63.83,63.78,63.78,7
20190801|2019-04-09 11:30,9,63.79,63.82,63.74,63.74,29
20190801|2019-04-09 12:00,9,63.8,63.84,63.78,63.8,11
20190801|2019-04-09 12:30,9,63.87,63.91,63.87,63.87,5
20190801|2019-04-09 13:00,9,63.83,63.83,63.64,63.78,21
20190801|2019-04-09 13:30,9,63.77,63.77,63.77,63.77,1
20190801|2019-04-09 14:30,9,63.8,63.8,63.8,63.8,1
20190801|2019-04-09 15:00,9,63.83,63.87,63.81,63.87,12
20190801|2019-04-09 15:30,9,63.83,63.83,63.83,63.83,1
20190801|2019-04-09 16:00,9,64.01,64.02,64.01,64.02,11
20190801|2019-04-09 19:00,10,64,64,64,64,7
20190801|2019-04-09 20:00,10,63.9,63.9,63.9,63.9,2
20190801|2019-04-10 01:30,10,63.97,63.97,63.97,63.97,3
20190801|2019-04-10 02:00,10,64.02,64.02,64.02,64.02,26
20190801|2019-04-10 02:30,10,63.98,63.98,63.98,63.98,13
20190801|2019-04-10 03:30,10,64.05,64.07,64,64,75
20190801|2019-04-10 04:00,10,64.08,64.11,64.06,64.1,67
20190801|2019-04-10 04:30,10,64.15,64.2,64.15,64.2,6
20190801|2019-04-10 05:00,10,64.21,64.21,64.21,64.21,5
20190801|2019-04-10 05:30,10,64.13,64.13,64.12,64.13,6
20190801|2019-04-10 06:00,10,64.13,64.13,64.08,64.1,7
20190801|2019-04-10 06:30,10,64.08,64.09,64.08,64.08,15
20190801|2019-04-10 07:00,10,64.07,64.12,64.07,64.12,4
20190801|2019-04-10 07:30,10,64.01,64.04,64.01,64.03,21
20190801|2019-04-10 08:00,10,64.01,64.12,64.01,64.09,34
20190801|2019-04-10 08:30,10,64.1,64.22,64.09,64.18,123
20190801|2019-04-10 09:00,10,64.19,64.19,64.04,64.13,80
20190801|2019-04-10 09:30,10,64.11,64.24,63.96,64.01,260
20190801|2019-04-10 10:00,10,64.05,64.33,64.02,64.2,119
20190801|2019-04-10 10:30,10,64.14,64.22,64.04,64.22,17
20190801|2019-04-10 11:00,10,64.3,64.52,64.26,64.45,229
20190801|2019-04-10 11:30,10,64.44,64.55,64.44,64.51,112
20190801|2019-04-10 12:00,10,64.51,64.56,64.46,64.47,121
20190801|2019-04-10 12:30,10,64.48,64.56,64.46,64.51,32
20190801|2019-04-10 13:00,10,64.53,64.57,64.48,64.56,22
20190801|2019-04-10 13:30,10,64.57,64.57,64.51,64.51,23
20190801|2019-04-10 14:00,10,64.52,64.53,64.47,64.47,104
20190801|2019-04-10 14:30,10,64.47,64.48,64.46,64.48,27
20190801|2019-04-10 15:30,10,64.45,64.45,64.41,64.41,3
20190801|2019-04-10 22:30,11,64.27,64.27,64.27,64.27,1
20190801|2019-04-10 23:30,11,64.27,64.27,64.27,64.27,3
20190801|2019-04-11 01:00,11,64.29,64.29,64.29,64.29,2
20190801|2019-04-11 02:00,11,64.23,64.23,64.21,64.21,16
20190801|2019-04-11 02:30,11,64.16,64.16,64.08,64.08,9
20190801|2019-04-11 03:00,11,64.18,64.19,64.18,64.19,5
20190801|2019-04-11 04:00,11,64.21,64.22,64.2,64.2,7
20190801|2019-04-11 04:30,11,64.13,64.13,64.04,64.09,10
20190801|2019-04-11 05:00,11,64.1,64.1,64,64.05,110
20190801|2019-04-11 05:30,11,64,64.07,64,64.04,5
20190801|2019-04-11 06:30,11,64.03,64.03,64.03,64.03,6
20190801|2019-04-11 07:00,11,63.98,63.98,63.88,63.88,6
20190801|2019-04-11 07:30,11,63.89,64,63.8,63.96,39
20190801|2019-04-11 08:00,11,63.96,64.17,63.96,64.05,58
20190801|2019-04-11 08:30,11,64.09,64.16,64.09,64.14,8
20190801|2019-04-11 09:00,11,64.09,64.24,63.81,63.84,140
20190801|2019-04-11 09:30,11,63.74,63.96,63.74,63.96,32
20190801|2019-04-11 10:00,11,63.96,63.96,63.81,63.82,27
20190801|2019-04-11 10:30,11,63.71,63.79,63.55,63.66,76
20190801|2019-04-11 11:00,11,63.64,63.64,63.48,63.48,8
20190801|2019-04-11 11:30,11,63.52,63.54,63.46,63.54,11
20190801|2019-04-11 12:00,11,63.54,63.59,63.49,63.57,20
20190801|2019-04-11 12:30,11,63.56,63.56,63.56,63.56,1
20190801|2019-04-11 13:00,11,63.72,63.72,63.62,63.7,34
20190801|2019-04-11 13:30,11,63.74,63.75,63.74,63.75,9
20190801|2019-04-11 14:00,11,63.7,63.7,63.7,63.7,1
20190801|2019-04-11 15:30,11,63.83,63.83,63.81,63.83,70
20190801|2019-04-11 16:30,11,63.83,63.83,63.83,63.83,2
20190801|2019-04-11 21:00,12,63.87,63.87,63.83,63.83,21
20190801|2019-04-12 01:30,12,63.91,63.91,63.91,63.91,5
20190801|2019-04-12 02:00,12,63.93,63.93,63.9,63.9,3
20190801|2019-04-12 02:30,12,63.94,63.95,63.94,63.95,2
20190801|2019-04-12 03:00,12,63.98,64.28,63.98,64.28,74
20190801|2019-04-12 03:30,12,64.27,64.33,64.24,64.33,29
20190801|2019-04-12 04:00,12,64.38,64.49,64.31,64.49,35
20190801|2019-04-12 04:30,12,64.49,64.5,64.49,64.5,4
20190801|2019-04-12 05:30,12,64.58,64.58,64.58,64.58,3
20190801|2019-04-12 06:00,12,64.59,64.63,64.46,64.46,39
20190801|2019-04-12 06:30,12,64.46,64.48,64.46,64.48,5
20190801|2019-04-12 07:00,12,64.56,64.63,64.55,64.55,10
20190801|2019-04-12 07:30,12,64.55,64.58,64.54,64.58,8
20190801|2019-04-12 08:00,12,64.59,64.59,64.22,64.23,52
20190801|2019-04-12 08:30,12,64.24,64.31,64.15,64.15,249
20190801|2019-04-12 09:00,12,64.12,64.25,64.07,64.25,125
20190801|2019-04-12 09:30,12,64.22,64.23,64.15,64.21,11
20190801|2019-04-12 10:00,12,64.22,64.29,64.22,64.28,5
20190801|2019-04-12 10:30,12,64.33,64.33,64.24,64.25,25
20190801|2019-04-12 11:00,12,64.2,64.27,64.2,64.27,8
20190801|2019-04-12 11:30,12,64.18,64.26,64.18,64.26,4
20190801|2019-04-12 12:00,12,64.27,64.29,64.26,64.29,7
20190801|2019-04-12 12:30,12,64.29,64.38,64.29,64.38,40
20190801|2019-04-12 13:00,12,64.36,64.36,64.04,64.09,68
20190801|2019-04-12 13:30,12,64.03,64.05,64,64.05,54
20190801|2019-04-12 14:00,12,64.05,64.05,64.05,64.05,4
20190801|2019-04-12 14:30,12,63.96,63.97,63.96,63.96,7
20190801|2019-04-12 15:30,12,63.99,64,63.99,64,4
20190801|2019-04-12 16:00,12,63.94,64.04,63.93,64.04,3
20190801|2019-04-14 19:00,15,63.84,63.84,63.84,63.84,2
20190801|2019-04-14 19:30,15,63.68,63.68,63.68,63.68,1
20190801|2019-04-15 01:00,15,63.84,63.84,63.84,63.84,4
20190801|2019-04-15 01:30,15,63.85,63.89,63.84,63.84,13
20190801|2019-04-15 02:00,15,63.89,63.89,63.8,63.8,9
20190801|2019-04-15 02:30,15,63.76,63.86,63.76,63.86,22
20190801|2019-04-15 03:00,15,63.82,63.88,63.82,63.85,18
20190801|2019-04-15 03:30,15,63.87,63.87,63.8,63.8,2
20190801|2019-04-15 04:00,15,63.88,63.88,63.54,63.54,57
20190801|2019-04-15 04:30,15,63.53,63.55,63.5,63.55,9
20190801|2019-04-15 05:00,15,63.49,63.49,63.45,63.45,4
20190801|2019-04-15 05:30,15,63.56,63.56,63.56,63.56,1
20190801|2019-04-15 06:00,15,63.42,63.43,63.4,63.43,25
20190801|2019-04-15 06:30,15,63.5,63.53,63.5,63.53,3
20190801|2019-04-15 07:00,15,63.46,63.46,63.43,63.46,4
20190801|2019-04-15 07:30,15,63.55,63.59,63.55,63.59,10
20190801|2019-04-15 08:00,15,63.61,63.71,63.52,63.66,9
20190801|2019-04-15 08:30,15,63.72,63.8,63.65,63.8,254
20190801|2019-04-15 09:00,15,63.89,63.94,63.81,63.87,20
20190801|2019-04-15 09:30,15,63.74,63.78,63.46,63.59,139
20190801|2019-04-15 10:00,15,63.5,63.53,63.37,63.37,199
20190801|2019-04-15 10:30,15,63.37,63.56,63.37,63.5,262
20190801|2019-04-15 11:00,15,63.47,63.53,63.47,63.53,18
20190801|2019-04-15 11:30,15,63.55,63.61,63.55,63.58,5
20190801|2019-04-15 12:00,15,63.63,63.66,63.6,63.6,153
20190801|2019-04-15 12:30,15,63.62,63.66,63.6,63.64,9
20190801|2019-04-15 13:00,15,63.65,63.71,63.61,63.7,14
20190801|2019-04-15 13:30,15,63.73,63.74,63.73,63.74,2
20190801|2019-04-15 14:00,15,63.81,63.83,63.81,63.83,3
20190801|2019-04-15 15:00,15,63.81,63.81,63.81,63.81,2
20190801|2019-04-15 15:30,15,63.83,63.84,63.82,63.84,14
20190801|2019-04-15 16:00,15,63.84,63.84,63.84,63.84,2
20190801|2019-04-15 19:00,16,63.8,63.8,63.8,63.8,2
20190801|2019-04-15 19:30,16,63.77,63.77,63.77,63.77,3
20190801|2019-04-16 02:30,16,63.7,63.7,63.69,63.69,2
20190801|2019-04-16 03:00,16,63.65,63.65,63.49,63.49,45
20190801|2019-04-16 03:30,16,63.44,63.5,63.44,63.5,19
20190801|2019-04-16 04:00,16,63.45,63.45,63.45,63.45,1
20190801|2019-04-16 04:30,16,63.51,63.6,63.51,63.6,3
20190801|2019-04-16 05:00,16,63.68,63.8,63.68,63.8,108
20190801|2019-04-16 05:30,16,63.8,63.8,63.68,63.68,139
20190801|2019-04-16 06:00,16,63.68,63.68,63.66,63.66,30
20190801|2019-04-16 06:30,16,63.76,63.85,63.73,63.85,168
20190801|2019-04-16 07:00,16,63.91,63.99,63.91,63.97,60
20190801|2019-04-16 07:30,16,63.95,63.95,63.87,63.87,14
20190801|2019-04-16 08:00,16,63.92,63.92,63.73,63.75,17
20190801|2019-04-16 08:30,16,63.7,63.76,63.3,63.46,352
20190801|2019-04-16 09:00,16,63.55,63.75,63.49,63.75,23
20190801|2019-04-16 09:30,16,63.72,63.88,63.72,63.78,189
20190801|2019-04-16 10:00,16,63.76,63.86,63.74,63.78,12
20190801|2019-04-16 10:30,16,63.76,63.9,63.75,63.9,22
20190801|2019-04-16 11:00,16,63.87,63.95,63.86,63.95,75
20190801|2019-04-16 11:30,16,63.91,63.97,63.88,63.9,38
20190801|2019-04-16 12:00,16,63.92,63.96,63.92,63.96,30
20190801|2019-04-16 12:30,16,63.99,64.06,63.96,63.96,7
20190801|2019-04-16 13:00,16,63.97,64.28,63.97,64.23,29
20190801|2019-04-16 13:30,16,64.25,64.33,64.22,64.33,5
20190801|2019-04-16 14:30,16,64.22,64.34,64.21,64.34,12
20190801|2019-04-16 15:30,16,64.39,64.51,64.39,64.5,76
20190801|2019-04-16 19:00,17,64.5,64.53,64.5,64.53,4
20190801|2019-04-16 20:30,17,64.52,64.52,64.52,64.52,9
20190801|2019-04-16 23:30,17,64.52,64.52,64.52,64.52,1
20190801|2019-04-17 01:00,17,64.61,64.62,64.6,64.6,22
20190801|2019-04-17 01:30,17,64.55,64.55,64.55,64.55,3
20190801|2019-04-17 02:00,17,64.55,64.61,64.49,64.61,18
20190801|2019-04-17 02:30,17,64.55,64.55,64.55,64.55,1
20190801|2019-04-17 03:00,17,64.65,64.65,64.63,64.63,5
20190801|2019-04-17 03:30,17,64.59,64.71,64.57,64.57,21
20190801|2019-04-17 04:00,17,64.53,64.55,64.53,64.55,3
20190801|2019-04-17 05:00,17,64.61,64.61,64.6,64.6,3
20190801|2019-04-17 05:30,17,64.64,64.64,64.64,64.64,1
20190801|2019-04-17 06:00,17,64.59,64.59,64.49,64.49,2
20190801|2019-04-17 06:30,17,64.51,64.51,64.51,64.51,1
20190801|2019-04-17 07:00,17,64.54,64.54,64.52,64.53,6
20190801|2019-04-17 07:30,17,64.52,64.52,64.47,64.49,71
20190801|2019-04-17 08:00,17,64.46,64.56,64.28,64.28,66
20190801|2019-04-17 08:30,17,64.31,64.38,64.23,64.23,375
20190801|2019-04-17 09:00,17,64.24,64.29,64.17,64.29,51
20190801|2019-04-17 09:30,17,64.23,64.33,64.1,64.1,161
20190801|2019-04-17 10:00,17,64.02,64.27,63.99,64.12,50
20190801|2019-04-17 10:30,17,64.19,64.33,64.14,64.33,14
20190801|2019-04-17 11:00,17,64.3,64.3,64.18,64.23,9
20190801|2019-04-17 11:30,17,64.26,64.3,64.19,64.19,17
20190801|2019-04-17 12:00,17,64.19,64.19,64.16,64.17,10
20190801|2019-04-17 12:30,17,64.11,64.12,64.11,64.12,3
20190801|2019-04-17 13:00,17,64.14,64.14,63.88,63.96,169
20190801|2019-04-17 13:30,17,64,64,63.93,63.93,9
20190801|2019-04-17 14:30,17,63.93,63.93,63.93,63.93,1
20190801|2019-04-17 15:00,17,63.93,63.93,63.91,63.92,8
20190801|2019-04-17 15:30,17,63.92,63.92,63.92,63.92,4
20190801|2019-04-17 20:00,18,63.86,63.86,63.86,63.86,1
20190801|2019-04-17 21:00,18,63.8,63.8,63.79,63.79,15
20190801|2019-04-17 21:30,18,63.84,63.84,63.84,63.84,1
20190801|2019-04-17 23:00,18,64.03,64.03,64.03,64.03,1
20190801|2019-04-18 01:00,18,63.93,63.93,63.93,63.93,3
20190801|2019-04-18 02:00,18,63.8,63.84,63.74,63.84,21
20190801|2019-04-18 02:30,18,63.78,63.79,63.66,63.68,36
20190801|2019-04-18 03:00,18,63.71,63.73,63.71,63.73,12
20190801|2019-04-18 03:30,18,63.78,63.78,63.78,63.78,1
20190801|2019-04-18 04:00,18,63.81,63.87,63.81,63.87,8
20190801|2019-04-18 04:30,18,63.87,63.87,63.82,63.82,7
20190801|2019-04-18 05:00,18,63.86,63.88,63.86,63.88,3
20190801|2019-04-18 05:30,18,63.9,63.9,63.9,63.9,1
20190801|2019-04-18 06:00,18,63.92,64.15,63.92,64.15,31
20190801|2019-04-18 06:30,18,64.09,64.21,64.09,64.21,13
20190801|2019-04-18 07:00,18,64.26,64.26,64.22,64.22,3
20190801|2019-04-18 07:30,18,64.12,64.26,64.12,64.26,20
20190801|2019-04-18 08:00,18,64.26,64.26,64,64.05,10
20190801|2019-04-18 08:30,18,63.97,64.02,63.86,63.88,57
20190801|2019-04-18 09:00,18,63.85,63.97,63.74,63.97,59
20190801|2019-04-18 09:30,18,64.03,64.03,63.8,63.81,22
20190801|2019-04-18 10:00,18,63.8,63.89,63.77,63.8,22
20190801|2019-04-18 10:30,18,63.78,63.86,63.78,63.78,9
20190801|2019-04-18 11:00,18,63.8,63.8,63.71,63.74,55
20190801|2019-04-18 11:30,18,63.82,63.84,63.82,63.83,13
20190801|2019-04-18 12:00,18,63.81,63.94,63.8,63.94,9
20190801|2019-04-18 12:30,18,63.99,64.11,63.99,64.11,19
20190801|2019-04-18 13:00,18,64.06,64.13,64.03,64.11,37
20190801|2019-04-18 13:30,18,64.09,64.12,64.09,64.12,26
20190801|2019-04-18 14:30,18,64.08,64.08,64.08,64.08,1
20190801|2019-04-18 15:30,18,64.15,64.15,64.13,64.13,2
20190801|2019-04-18 16:30,18,64.09,64.09,64.09,64.09,1
20190801|2019-04-21 17:00,22,64.17,64.26,64.17,64.25,5
20190801|2019-04-21 18:30,22,64.47,64.47,64.47,64.47,1
20190801|2019-04-21 19:00,22,64.56,64.57,64.56,64.57,2
20190801|2019-04-21 19:30,22,64.72,64.75,64.69,64.69,14
20190801|2019-04-21 20:00,22,64.76,64.91,64.76,64.86,139
20190801|2019-04-21 20:30,22,64.97,65.19,64.97,65.15,23
20190801|2019-04-21 21:00,22,65.15,65.28,65.15,65.27,17
20190801|2019-04-21 21:30,22,65.3,65.94,65.3,65.88,50
20190801|2019-04-21 22:00,22,65.92,65.92,65.55,65.55,25
20190801|2019-04-21 23:00,22,65.52,65.55,65.52,65.55,4
20190801|2019-04-21 23:30,22,65.59,65.69,65.59,65.69,8
20190801|2019-04-22 00:00,22,65.5,65.5,65.46,65.46,4
20190801|2019-04-22 00:30,22,65.49,65.49,65.49,65.49,1
20190801|2019-04-22 01:00,22,65.41,65.46,65.41,65.46,14
20190801|2019-04-22 01:30,22,65.47,65.47,65.46,65.46,24
20190801|2019-04-22 02:00,22,65.48,65.67,65.48,65.67,34
20190801|2019-04-22 02:30,22,65.75,65.75,65.59,65.59,90
20190801|2019-04-22 03:00,22,65.53,65.55,65.51,65.55,48
20190801|2019-04-22 03:30,22,65.52,65.63,65.52,65.63,9
20190801|2019-04-22 04:00,22,65.55,65.55,65.51,65.51,27
20190801|2019-04-22 04:30,22,65.44,65.55,65.44,65.53,12
20190801|2019-04-22 05:00,22,65.58,65.58,65.58,65.58,2
20190801|2019-04-22 05:30,22,65.51,65.51,65.47,65.47,29
20190801|2019-04-22 06:00,22,65.44,65.44,65.33,65.38,144
20190801|2019-04-22 06:30,22,65.41,65.43,65.32,65.4,29
20190801|2019-04-22 07:00,22,65.66,65.81,65.64,65.64,39
20190801|2019-04-22 07:30,22,65.58,65.58,65.43,65.55,112
20190801|2019-04-22 08:00,22,65.47,65.47,65.29,65.44,59
20190801|2019-04-22 08:30,22,65.45,65.58,65.45,65.49,18
20190801|2019-04-22 09:00,22,65.51,65.65,65.51,65.64,46
20190801|2019-04-22 09:30,22,65.58,65.69,65.48,65.57,107
20190801|2019-04-22 10:00,22,65.57,65.68,65.42,65.64,86
20190801|2019-04-22 10:30,22,65.66,65.78,65.62,65.77,106
20190801|2019-04-22 11:00,22,65.78,65.82,65.7,65.7,98
20190801|2019-04-22 11:30,22,65.7,65.7,65.62,65.62,53
20190801|2019-04-22 12:00,22,65.63,65.66,65.38,65.38,45
20190801|2019-04-22 12:30,22,65.43,65.56,65.4,65.56,17
20190801|2019-04-22 13:00,22,65.52,65.57,65.28,65.43,44
20190801|2019-04-22 13:30,22,65.44,65.47,65.43,65.47,8
20190801|2019-04-22 14:00,22,65.5,65.5,65.49,65.5,4
20190801|2019-04-22 14:30,22,65.48,65.48,65.46,65.46,3
20190801|2019-04-22 15:00,22,65.47,65.47,65.47,65.47,2
20190801|2019-04-22 15:30,22,65.47,65.49,65.46,65.48,167
20190801|2019-04-22 20:00,23,65.54,65.56,65.54,65.56,18
20190801|2019-04-22 21:00,23,65.65,65.65,65.65,65.65,1
20190801|2019-04-22 21:30,23,65.66,65.66,65.65,65.65,5
20190801|2019-04-22 22:00,23,65.64,65.64,65.64,65.64,2
20190801|2019-04-23 00:30,23,65.65,65.8,65.65,65.75,6
20190801|2019-04-23 01:00,23,65.83,65.83,65.83,65.83,3
20190801|2019-04-23 02:00,23,65.78,65.78,65.78,65.78,1
20190801|2019-04-23 02:30,23,65.73,65.73,65.73,65.73,1
20190801|2019-04-23 03:00,23,65.74,65.74,65.68,65.68,9
20190801|2019-04-23 03:30,23,65.71,65.85,65.71,65.85,5
20190801|2019-04-23 04:00,23,65.83,65.83,65.83,65.83,2
20190801|2019-04-23 04:30,23,65.78,65.8,65.78,65.8,5
20190801|2019-04-23 05:00,23,65.79,65.8,65.73,65.73,11
20190801|2019-04-23 05:30,23,65.72,65.73,65.72,65.73,4
20190801|2019-04-23 06:00,23,65.68,65.68,65.68,65.68,3
20190801|2019-04-23 06:30,23,65.66,65.66,65.5,65.53,44
20190801|2019-04-23 07:00,23,65.53,65.53,65.46,65.49,14
20190801|2019-04-23 07:30,23,65.41,65.57,65.41,65.57,64
20190801|2019-04-23 08:00,23,65.54,65.62,65.5,65.62,14
20190801|2019-04-23 08:30,23,65.67,65.9,65.67,65.81,183
20190801|2019-04-23 09:00,23,65.82,65.93,65.8,65.93,64
20190801|2019-04-23 09:30,23,65.92,66.14,65.91,66.1,95
20190801|2019-04-23 10:00,23,66.13,66.23,66.01,66.02,63
20190801|2019-04-23 10:30,23,65.99,66.11,65.91,66.03,41
20190801|2019-04-23 11:00,23,66.01,66.01,65.97,66,3
20190801|2019-04-23 11:30,23,65.92,65.92,65.79,65.9,110
20190801|2019-04-23 12:00,23,65.95,65.97,65.92,65.97,5
20190801|2019-04-23 12:30,23,65.98,65.99,65.96,65.96,6
20190801|2019-04-23 13:00,23,65.97,66.12,65.95,66.09,82
20190801|2019-04-23 13:30,23,66.11,66.13,66.08,66.09,15
20190801|2019-04-23 14:00,23,66.09,66.13,66.09,66.11,41
20190801|2019-04-23 14:30,23,66.1,66.1,66.1,66.1,5
20190801|2019-04-23 15:00,23,66.1,66.14,66.09,66.14,57
20190801|2019-04-23 15:30,23,66.13,66.13,65.98,65.99,796
20190801|2019-04-23 19:00,24,65.81,65.81,65.74,65.75,3
20190801|2019-04-24 02:00,24,65.73,65.75,65.69,65.69,28
20190801|2019-04-24 02:30,24,65.67,65.73,65.67,65.68,63
20190801|2019-04-24 03:00,24,65.73,65.77,65.73,65.77,3
20190801|2019-04-24 03:30,24,65.85,65.85,65.78,65.83,18
20190801|2019-04-24 04:00,24,65.86,65.86,65.85,65.85,4
20190801|2019-04-24 04:30,24,65.92,65.94,65.91,65.92,72
20190801|2019-04-24 05:30,24,65.92,65.92,65.84,65.84,9
20190801|2019-04-24 06:00,24,65.83,65.83,65.74,65.76,210
20190801|2019-04-24 07:00,24,66,66.01,65.97,65.97,9
20190801|2019-04-24 07:30,24,66.01,66.13,66.01,66.13,124
20190801|2019-04-24 08:00,24,65.95,66.2,65.94,66.2,6
20190801|2019-04-24 08:30,24,66.11,66.14,66.04,66.04,17
20190801|2019-04-24 09:00,24,66,66.11,65.95,66.11,56
20190801|2019-04-24 09:30,24,66.11,66.16,65.66,65.66,125
20190801|2019-04-24 10:00,24,65.67,65.82,65.59,65.61,36
20190801|2019-04-24 10:30,24,65.75,65.75,65.63,65.73,6
20190801|2019-04-24 11:00,24,65.72,65.74,65.71,65.71,346
20190801|2019-04-24 11:30,24,65.64,65.8,65.62,65.8,27
20190801|2019-04-24 12:00,24,65.74,65.75,65.68,65.7,12
20190801|2019-04-24 12:30,24,65.72,65.77,65.69,65.77,8
20190801|2019-04-24 13:00,24,65.75,65.85,65.75,65.81,4
20190801|2019-04-24 13:30,24,65.74,65.75,65.67,65.71,15
20190801|2019-04-24 14:00,24,65.68,65.68,65.67,65.67,2
20190801|2019-04-24 14:30,24,65.64,65.64,65.63,65.63,7
20190801|2019-04-24 15:00,24,65.66,65.67,65.64,65.64,31
20190801|2019-04-24 15:30,24,65.64,65.65,65.64,65.65,3
20190801|2019-04-24 19:00,25,65.55,65.55,65.55,65.55,1
20190801|2019-04-24 21:00,25,65.53,65.54,65.53,65.54,2
20190801|2019-04-24 21:30,25,65.65,65.65,65.65,65.65,2
20190801|2019-04-24 22:30,25,65.67,65.67,65.67,65.67,1
20190801|2019-04-25 00:30,25,65.82,65.82,65.82,65.82,1
20190801|2019-04-25 01:00,25,65.83,65.83,65.83,65.83,2
20190801|2019-04-25 01:30,25,65.86,65.88,65.86,65.88,3
20190801|2019-04-25 02:00,25,65.87,65.87,65.86,65.86,17
20190801|2019-04-25 02:30,25,65.85,66.01,65.85,66.01,46
20190801|2019-04-25 03:00,25,66.01,66.01,65.96,65.99,14
20190801|2019-04-25 03:30,25,66.01,66.04,65.97,65.98,33
20190801|2019-04-25 04:00,25,66.08,66.08,66.04,66.04,5
20190801|2019-04-25 04:30,25,66.05,66.11,66.05,66.06,8
20190801|2019-04-25 05:00,25,66.08,66.14,66.07,66.07,8
20190801|2019-04-25 05:30,25,66.06,66.07,66.01,66.04,87
20190801|2019-04-25 06:00,25,66.11,66.11,66.11,66.11,1
20190801|2019-04-25 06:30,25,66.12,66.12,66.03,66.03,115
20190801|2019-04-25 07:00,25,66.07,66.07,65.97,65.97,287
20190801|2019-04-25 07:30,25,65.93,66,65.91,65.91,25
20190801|2019-04-25 08:00,25,65.79,65.89,65.68,65.76,437
20190801|2019-04-25 08:30,25,65.74,65.91,65.71,65.91,18
20190801|2019-04-25 09:00,25,65.67,65.86,65.66,65.86,12
20190801|2019-04-25 09:30,25,65.85,65.85,65.74,65.82,166
20190801|2019-04-25 10:00,25,65.78,65.82,65.77,65.82,8
20190801|2019-04-25 10:30,25,65.79,65.8,65.77,65.77,23
20190801|2019-04-25 11:00,25,65.73,65.75,65.69,65.75,7
20190801|2019-04-25 11:30,25,65.75,65.75,65.75,65.75,9
20190801|2019-04-25 12:00,25,65.71,65.78,65.69,65.78,5
20190801|2019-04-25 12:30,25,65.76,65.76,65.76,65.76,6
20190801|2019-04-25 13:00,25,65.66,65.66,65.1,65.23,136
20190801|2019-04-25 13:30,25,65.23,65.26,64.95,65.18,249
20190801|2019-04-25 14:00,25,65.17,65.17,65.11,65.11,10
20190801|2019-04-25 14:30,25,65.05,65.05,65.05,65.05,8
20190801|2019-04-25 15:30,25,65.14,65.15,65.14,65.14,7
20190801|2019-04-25 19:00,26,64.97,64.97,64.83,64.83,10
20190801|2019-04-25 20:00,26,64.84,64.84,64.84,64.84,14
20190801|2019-04-25 21:00,26,64.8,64.8,64.8,64.8,6
20190801|2019-04-25 21:30,26,64.9,64.9,64.9,64.9,1
20190801|2019-04-26 01:30,26,64.95,64.95,64.95,64.95,17
20190801|2019-04-26 02:00,26,64.97,64.97,64.9,64.93,6
20190801|2019-04-26 02:30,26,65.01,65.01,65.01,65.01,1
20190801|2019-04-26 03:00,26,65.02,65.11,65.02,65.11,4
20190801|2019-04-26 03:30,26,65.04,65.04,64.37,64.41,450
20190801|2019-04-26 04:00,26,64.42,64.42,64.42,64.42,6
20190801|2019-04-26 04:30,26,64.32,64.32,63.89,64.11,112
20190801|2019-04-26 05:00,26,64.21,64.27,64.21,64.22,10
20190801|2019-04-26 05:30,26,64.11,64.11,64.09,64.09,9
20190801|2019-04-26 06:00,26,64.07,64.07,63.97,63.98,25
20190801|2019-04-26 06:30,26,64.05,64.06,63.99,64.05,59
20190801|2019-04-26 07:00,26,64.04,64.04,63.65,63.76,49
20190801|2019-04-26 07:30,26,63.82,64.1,63.82,63.99,18
20190801|2019-04-26 08:00,26,64.11,64.28,64.1,64.28,34
20190801|2019-04-26 08:30,26,64.19,64.19,63.76,63.76,76
20190801|2019-04-26 09:00,26,63.85,63.85,63.11,63.24,252
20190801|2019-04-26 09:30,26,63.08,63.11,62.65,62.73,72
20190801|2019-04-26 10:00,26,62.68,63.02,62.36,62.83,150
20190801|2019-04-26 10:30,26,63,63.15,62.66,62.7,26
20190801|2019-04-26 11:00,26,62.81,62.94,62.81,62.94,35
20190801|2019-04-26 11:30,26,62.79,62.79,62.68,62.69,11
20190801|2019-04-26 12:00,26,62.7,62.95,62.7,62.95,16
20190801|2019-04-26 12:30,26,62.98,63.07,62.98,62.98,26
20190801|2019-04-26 13:00,26,63.05,63.43,62.93,63.4,75
20190801|2019-04-26 13:30,26,63.4,63.4,63.05,63.05,18
20190801|2019-04-26 14:00,26,63.1,63.13,63.04,63.04,51
20190801|2019-04-26 14:30,26,62.99,62.99,62.89,62.95,10
20190801|2019-04-26 15:00,26,62.87,62.92,62.87,62.91,16
20190801|2019-04-26 15:30,26,62.94,62.94,62.94,62.94,1
20190801|2019-04-28 17:00,29,63.02,63.03,62.94,62.94,7
20190801|2019-04-28 18:00,29,62.92,62.92,62.9,62.9,2
20190801|2019-04-28 21:30,29,63.04,63.08,63.04,63.08,7
20190801|2019-04-29 02:00,29,62.88,63.03,62.88,63.03,60
20190801|2019-04-29 02:30,29,63.12,63.12,63.06,63.06,3
20190801|2019-04-29 03:00,29,62.9,62.99,62.9,62.99,35
20190801|2019-04-29 03:30,29,63.09,63.09,62.78,62.78,35
20190801|2019-04-29 04:00,29,62.72,62.74,62.59,62.62,81
20190801|2019-04-29 04:30,29,62.63,62.87,62.61,62.86,55
20190801|2019-04-29 05:00,29,62.95,63,62.95,63,104
20190801|2019-04-29 05:30,29,63.13,63.19,63.08,63.16,256
20190801|2019-04-29 06:00,29,63.21,63.3,63.21,63.26,12
20190801|2019-04-29 06:30,29,63.25,63.31,63.24,63.27,45
20190801|2019-04-29 07:00,29,63.26,63.3,63.21,63.28,4
20190801|2019-04-29 07:30,29,63.34,63.37,63.08,63.18,15
20190801|2019-04-29 08:00,29,63.25,63.37,63.14,63.32,130
20190801|2019-04-29 08:30,29,63.31,63.31,62.88,62.88,71
20190801|2019-04-29 09:00,29,63,63.24,63,63.04,31
20190801|2019-04-29 09:30,29,63.01,63.26,63.01,63.24,28
20190801|2019-04-29 10:00,29,63.2,63.36,63.12,63.15,93
20190801|2019-04-29 10:30,29,63.11,63.29,63.11,63.27,36
20190801|2019-04-29 11:00,29,63.3,63.45,63.3,63.45,48
20190801|2019-04-29 11:30,29,63.47,63.65,63.46,63.62,68
20190801|2019-04-29 12:00,29,63.61,63.64,63.55,63.62,9
20190801|2019-04-29 12:30,29,63.73,63.73,63.53,63.57,39
20190801|2019-04-29 13:00,29,63.57,63.59,63.34,63.52,156
20190801|2019-04-29 13:30,29,63.51,63.53,63.39,63.53,21
20190801|2019-04-29 14:00,29,63.56,63.68,63.56,63.68,10
20190801|2019-04-29 14:30,29,63.65,63.66,63.65,63.66,8
20190801|2019-04-29 15:00,29,63.6,63.6,63.6,63.6,2
20190801|2019-04-29 20:00,30,63.4,63.4,63.4,63.4,1
20190801|2019-04-30 00:00,30,63.38,63.38,63.38,63.38,6
20190801|2019-04-30 01:30,30,63.47,63.71,63.47,63.67,12
20190801|2019-04-30 02:00,30,63.69,63.69,63.69,63.69,5
20190801|2019-04-30 02:30,30,63.71,63.71,63.71,63.71,1
20190801|2019-04-30 03:00,30,63.67,63.83,63.67,63.83,3
20190801|2019-04-30 03:30,30,63.77,63.93,63.77,63.91,6
20190801|2019-04-30 04:00,30,63.92,64.25,63.92,64.2,35
20190801|2019-04-30 04:30,30,64.27,64.29,64.27,64.27,7
20190801|2019-04-30 05:00,30,64.22,64.22,64.12,64.12,11
20190801|2019-04-30 05:30,30,64.33,64.43,64.29,64.41,10
20190801|2019-04-30 06:00,30,64.48,64.48,64.47,64.47,7
20190801|2019-04-30 06:30,30,64.42,64.49,64.4,64.49,10
20190801|2019-04-30 07:00,30,64.5,64.63,64.45,64.63,13
20190801|2019-04-30 07:30,30,64.67,64.77,64.67,64.77,14
20190801|2019-04-30 08:00,30,64.56,64.59,64.18,64.18,37
20190801|2019-04-30 08:30,30,64.18,64.18,63.94,64.05,85
20190801|2019-04-30 09:00,30,63.87,64.01,63.86,63.94,69
20190801|2019-04-30 09:30,30,64.07,64.07,63.72,63.77,34
20190801|2019-04-30 10:00,30,63.72,63.98,63.45,63.97,146
20190801|2019-04-30 10:30,30,63.97,64.09,63.94,64.09,336
20190801|2019-04-30 11:00,30,64.01,64.03,64.01,64.03,3
20190801|2019-04-30 11:30,30,63.97,63.97,63.88,63.89,8
20190801|2019-04-30 12:00,30,63.89,63.9,63.89,63.9,3
20190801|2019-04-30 12:30,30,63.97,64.16,63.97,64.16,13
20190801|2019-04-30 13:00,30,64.11,64.11,63.89,63.89,33
20190801|2019-04-30 13:30,30,63.89,63.91,63.79,63.89,43
20190801|2019-04-30 14:00,30,63.89,63.91,63.88,63.88,56
20190801|2019-04-30 14:30,30,63.94,63.97,63.94,63.97,4
20190801|2019-04-30 15:00,30,63.83,63.85,63.83,63.85,3
20190801|2019-04-30 15:30,30,63.89,64.04,63.5,63.5,324
20190801|2019-04-30 21:00,1,63.4,63.4,63.35,63.35,3
20190801|2019-04-30 23:30,1,63.49,63.49,63.49,63.49,1
20190801|2019-05-01 01:00,1,63.45,63.45,63.45,63.45,1
20190801|2019-05-01 02:00,1,63.22,63.22,63.21,63.21,8
20190801|2019-05-01 02:30,1,63.24,63.36,63.24,63.36,15
20190801|2019-05-01 03:00,1,63.39,63.43,63.37,63.37,3
20190801|2019-05-01 03:30,1,63.31,63.61,63.31,63.57,12
20190801|2019-05-01 04:00,1,63.64,63.69,63.64,63.66,6
20190801|2019-05-01 04:30,1,63.62,63.62,63.62,63.62,1
20190801|2019-05-01 05:00,1,63.6,63.77,63.58,63.76,11
20190801|2019-05-01 05:30,1,63.8,63.83,63.75,63.75,9
20190801|2019-05-01 06:30,1,63.58,63.66,63.58,63.66,5
20190801|2019-05-01 07:00,1,63.58,63.58,63.35,63.52,263
20190801|2019-05-01 07:30,1,63.54,63.54,63.39,63.43,9
20190801|2019-05-01 08:00,1,63.51,63.93,63.51,63.93,41
20190801|2019-05-01 08:30,1,63.97,63.99,63.81,63.94,39
20190801|2019-05-01 09:00,1,63.89,63.89,63.66,63.66,107
20190801|2019-05-01 09:30,1,63.64,63.66,63.04,63.06,694
20190801|2019-05-01 10:00,1,63.06,63.39,62.95,63.39,211
20190801|2019-05-01 10:30,1,63.29,63.37,63.14,63.15,63
20190801|2019-05-01 11:00,1,63.15,63.19,62.96,63.16,77
20190801|2019-05-01 11:30,1,63.19,63.3,63.19,63.3,7
20190801|2019-05-01 12:00,1,63.33,63.43,63.29,63.33,39
20190801|2019-05-01 12:30,1,63.39,63.59,63.39,63.57,128
20190801|2019-05-01 13:00,1,63.52,63.84,63.52,63.73,52
20190801|2019-05-01 13:30,1,63.74,63.75,63.64,63.74,61
20190801|2019-05-01 14:00,1,63.73,63.75,63.7,63.74,77
20190801|2019-05-01 14:30,1,63.73,63.73,63.7,63.7,76
20190801|2019-05-01 15:00,1,63.68,63.68,63.68,63.68,7
20190801|2019-05-02 00:30,2,63.44,63.44,63.44,63.44,3
20190801|2019-05-02 01:00,2,63.48,63.48,63.48,63.48,1
20190801|2019-05-02 01:30,2,63.44,63.44,63.44,63.44,1
20190801|2019-05-02 02:30,2,63.36,63.45,63.36,63.43,45
20190801|2019-05-02 03:00,2,63.29,63.29,63.18,63.18,66
20190801|2019-05-02 03:30,2,63.19,63.3,63.13,63.3,13
20190801|2019-05-02 04:30,2,63.05,63.05,62.84,62.87,83
20190801|2019-05-02 05:00,2,62.98,63.06,62.98,63.02,8
20190801|2019-05-02 05:30,2,62.99,63.01,62.93,63.01,5
20190801|2019-05-02 06:00,2,62.93,63.08,62.93,62.93,99
20190801|2019-05-02 06:30,2,62.88,62.91,62.81,62.81,15
20190801|2019-05-02 07:00,2,62.8,62.84,62.71,62.74,79
20190801|2019-05-02 07:30,2,62.72,62.72,62.53,62.62,59
20190801|2019-05-02 08:00,2,62.53,62.53,61.99,62.21,52
20190801|2019-05-02 08:30,2,62.18,62.32,62.09,62.2,92
20190801|2019-05-02 09:00,2,62.2,62.2,61.62,61.63,136
20190801|2019-05-02 09:30,2,61.63,61.82,61.61,61.61,119
20190801|2019-05-02 10:00,2,61.58,61.64,61.19,61.33,158
20190801|2019-05-02 10:30,2,61.4,61.65,61.17,61.24,81
20190801|2019-05-02 11:00,2,61.32,61.64,61.3,61.64,7
20190801|2019-05-02 11:30,2,61.66,61.66,61.5,61.5,3
20190801|2019-05-02 12:00,2,61.51,61.54,61.37,61.54,16
20190801|2019-05-02 12:30,2,61.56,61.7,61.56,61.7,14
20190801|2019-05-02 13:00,2,61.68,61.97,61.63,61.9,45
20190801|2019-05-02 13:30,2,61.9,61.95,61.89,61.89,8
20190801|2019-05-02 14:00,2,61.81,61.81,61.75,61.78,7
20190801|2019-05-02 14:30,2,61.83,61.83,61.81,61.81,2
20190801|2019-05-02 15:00,2,61.73,61.73,61.73,61.73,2
20190801|2019-05-02 15:30,2,61.74,61.74,61.7,61.71,8
20190801|2019-05-02 21:00,3,61.92,61.92,61.92,61.92,6
20190801|2019-05-02 21:30,3,61.84,61.84,61.84,61.84,1
20190801|2019-05-02 22:30,3,61.79,61.79,61.79,61.79,1
20190801|2019-05-03 01:00,3,61.85,61.85,61.85,61.85,1
20190801|2019-05-03 02:30,3,61.78,61.78,61.71,61.71,2
20190801|2019-05-03 03:00,3,61.71,61.74,61.57,61.67,24
20190801|2019-05-03 03:30,3,61.52,61.52,61.5,61.5,2
20190801|2019-05-03 04:00,3,61.53,61.53,61.53,61.53,1
20190801|2019-05-03 04:30,3,61.7,61.82,61.7,61.82,6
20190801|2019-05-03 05:00,3,61.83,62,61.83,62,13
20190801|2019-05-03 05:30,3,61.85,61.85,61.85,61.85,1
20190801|2019-05-03 06:00,3,61.8,61.8,61.8,61.8,2
20190801|2019-05-03 07:00,3,62.14,62.17,62.13,62.17,13
20190801|2019-05-03 07:30,3,62.1,62.27,62.1,62.27,7
20190801|2019-05-03 08:00,3,62.11,62.11,61.88,61.88,5
20190801|2019-05-03 08:30,3,61.97,62.08,61.88,62.08,19
20190801|2019-05-03 09:00,3,62.03,62.43,62.02,62.33,29
20190801|2019-05-03 09:30,3,62.36,62.55,62.28,62.53,21
20190801|2019-05-03 10:00,3,62.48,62.54,62.43,62.52,27
20190801|2019-05-03 10:30,3,62.52,62.63,62.33,62.5,21
20190801|2019-05-03 11:00,3,62.58,62.59,62.44,62.44,14
20190801|2019-05-03 11:30,3,62.33,62.46,62.33,62.35,17
20190801|2019-05-03 12:00,3,62.31,62.42,62.2,62.37,59
20190801|2019-05-03 12:30,3,62.41,62.41,62.19,62.2,54
20190801|2019-05-03 13:00,3,62.22,62.22,62.06,62.08,7
20190801|2019-05-03 13:30,3,62.08,62.16,62.08,62.16,44
20190801|2019-05-03 14:00,3,62.16,62.16,62.16,62.16,6
20190801|2019-05-03 14:30,3,62.13,62.14,62.04,62.04,4
20190801|2019-05-03 15:30,3,62.03,62.03,62.02,62.03,10
20190801|2019-05-05 17:00,6,61.66,61.69,60.63,60.63,6
20190801|2019-05-05 18:00,6,60.82,60.82,60.81,60.81,2
20190801|2019-05-05 18:30,6,60.7,60.7,60.7,60.7,1
20190801|2019-05-05 19:00,6,60.77,60.77,60.77,60.77,4
20190801|2019-05-05 19:30,6,60.49,60.49,60.43,60.43,2
20190801|2019-05-05 20:00,6,60.34,60.34,60.23,60.23,13
20190801|2019-05-05 20:30,6,60.35,60.59,60.35,60.59,3
20190801|2019-05-05 21:30,6,60.66,60.66,60.66,60.66,10
20190801|2019-05-05 23:00,6,60.55,60.55,60.55,60.55,5
20190801|2019-05-05 23:30,6,60.67,60.67,60.67,60.67,3
20190801|2019-05-06 00:30,6,60.62,60.62,60.62,60.62,1
20190801|2019-05-06 02:00,6,60.47,60.83,60.46,60.78,12
20190801|2019-05-06 03:00,6,60.88,60.99,60.88,60.99,6
20190801|2019-05-06 03:30,6,60.99,60.99,60.9,60.9,6
20190801|2019-05-06 04:00,6,61.06,61.14,61.06,61.14,6
20190801|2019-05-06 04:30,6,61.17,61.17,61.17,61.17,10
20190801|2019-05-06 05:30,6,61.46,61.59,61.45,61.59,14
20190801|2019-05-06 06:00,6,61.46,61.51,61.43,61.51,7
20190801|2019-05-06 06:30,6,61.65,61.83,61.65,61.78,14
20190801|2019-05-06 07:00,6,61.77,61.8,61.63,61.63,4
20190801|2019-05-06 07:30,6,61.59,61.6,61.42,61.47,53
20190801|2019-05-06 08:00,6,61.45,61.78,61.34,61.78,33
20190801|2019-05-06 08:30,6,61.7,62.01,61.69,61.93,35
20190801|2019-05-06 09:00,6,61.9,62.06,61.85,61.85,12
20190801|2019-05-06 09:30,6,61.78,61.78,61.6,61.78,15
20190801|2019-05-06 10:00,6,61.74,62.08,61.74,61.97,6
20190801|2019-05-06 10:30,6,61.89,62.06,61.83,61.83,10
20190801|2019-05-06 11:00,6,61.85,62,61.85,62,7
20190801|2019-05-06 11:30,6,62,62.03,61.94,62.03,10
20190801|2019-05-06 12:00,6,62.06,62.49,62.06,62.42,73
20190801|2019-05-06 12:30,6,62.51,62.85,62.51,62.76,40
20190801|2019-05-06 13:00,6,62.71,62.72,62.33,62.46,75
20190801|2019-05-06 13:30,6,62.48,62.61,62.46,62.61,3
20190801|2019-05-06 14:00,6,62.94,63.08,62.94,63.08,9
20190801|2019-05-06 15:30,6,62.81,62.81,62.66,62.66,11
20190801|2019-05-06 16:00,6,62.64,62.64,62.32,62.33,179
20190801|2019-05-06 16:30,6,62.34,62.34,62.33,62.33,4
20190801|2019-05-07 01:00,7,62.53,62.53,62.53,62.53,5
20190801|2019-05-07 02:00,7,62.58,62.58,62.4,62.46,17
20190801|2019-05-07 02:30,7,62.32,62.32,62.22,62.22,5
20190801|2019-05-07 03:00,7,62.22,62.25,62.16,62.25,8
20190801|2019-05-07 03:30,7,62.26,62.26,62,62,14
20190801|2019-05-07 04:00,7,62.05,62.07,61.97,62.03,37
20190801|2019-05-07 04:30,7,61.98,62.05,61.91,61.98,22
20190801|2019-05-07 05:30,7,61.89,61.89,61.8,61.8,4
20190801|2019-05-07 06:00,7,61.84,61.87,61.73,61.82,14
20190801|2019-05-07 06:30,7,61.85,61.93,61.85,61.93,8
20190801|2019-05-07 07:00,7,61.74,61.96,61.7,61.96,17
20190801|2019-05-07 07:30,7,61.9,61.9,61.62,61.7,48
20190801|2019-05-07 08:00,7,61.7,61.81,61.55,61.56,78
20190801|2019-05-07 08:30,7,61.63,61.65,61.24,61.26,55
20190801|2019-05-07 09:00,7,61.23,61.3,60.85,61.29,228
20190801|2019-05-07 09:30,7,61.33,61.45,61.22,61.4,72
20190801|2019-05-07 10:00,7,61.36,61.53,61.26,61.53,41
20190801|2019-05-07 10:30,7,61.6,61.6,61.36,61.46,15
20190801|2019-05-07 11:00,7,61.48,61.78,61.48,61.78,35
20190801|2019-05-07 11:30,7,61.81,61.81,61.77,61.77,5
20190801|2019-05-07 12:00,7,61.72,61.72,61.42,61.44,20
20190801|2019-05-07 12:30,7,61.29,61.43,61.18,61.27,69
20190801|2019-05-07 13:00,7,61.27,61.66,61.22,61.56,148
20190801|2019-05-07 13:30,7,61.48,61.63,61.43,61.62,77
20190801|2019-05-07 14:00,7,61.62,61.62,61.39,61.4,65
20190801|2019-05-07 14:30,7,61.39,61.43,61.27,61.31,69
20190801|2019-05-07 15:00,7,61.38,61.38,61.38,61.38,1
20190801|2019-05-07 15:30,7,61.41,61.5,61.41,61.5,2
20190801|2019-05-07 19:00,8,61.8,61.8,61.8,61.8,1
20190801|2019-05-07 20:00,8,61.9,61.9,61.9,61.9,1
20190801|2019-05-07 20:30,8,61.94,61.95,61.94,61.95,2
20190801|2019-05-07 21:00,8,62,62.01,62,62.01,2
20190801|2019-05-08 01:30,8,62.02,62.16,62.02,62.15,16
20190801|2019-05-08 02:30,8,61.8,61.8,61.7,61.74,57
20190801|2019-05-08 03:00,8,61.8,61.96,61.8,61.9,8
20190801|2019-05-08 03:30,8,61.86,61.86,61.49,61.55,75
20190801|2019-05-08 04:00,8,61.46,61.46,61.33,61.33,20
20190801|2019-05-08 04:30,8,61.37,61.37,61.33,61.33,13
20190801|2019-05-08 05:00,8,61.27,61.27,61.27,61.27,1
20190801|2019-05-08 06:00,8,61.39,61.39,61.39,61.39,1
20190801|2019-05-08 06:30,8,61.49,61.55,61.49,61.52,6
20190801|2019-05-08 07:00,8,61.67,61.79,61.67,61.77,26
20190801|2019-05-08 07:30,8,61.75,61.91,61.62,61.87,22
20190801|2019-05-08 08:00,8,61.78,61.78,61.51,61.54,22
20190801|2019-05-08 08:30,8,61.48,61.71,61.48,61.62,14
20190801|2019-05-08 09:00,8,61.8,61.8,61.75,61.75,9
20190801|2019-05-08 09:30,8,61.79,62.18,61.79,61.99,78
20190801|2019-05-08 10:00,8,62.1,62.5,62.1,62.42,64
20190801|2019-05-08 10:30,8,62.41,62.41,62.18,62.18,43
20190801|2019-05-08 11:00,8,62.18,62.18,62,62.16,16
20190801|2019-05-08 11:30,8,62.17,62.24,62.17,62.17,7
20190801|2019-05-08 12:00,8,62.14,62.18,61.98,62.1,15
20190801|2019-05-08 12:30,8,62.28,62.28,62.17,62.2,32
20190801|2019-05-08 13:00,8,62.23,62.27,62.08,62.27,41
20190801|2019-05-08 13:30,8,62.24,62.24,62.24,62.24,4
20190801|2019-05-08 14:00,8,62.26,62.26,62.26,62.26,1
20190801|2019-05-08 14:30,8,62.28,62.28,62.2,62.2,2
20190801|2019-05-08 15:30,8,62.16,62.17,62.14,62.17,8
20190801|2019-05-08 16:30,8,62.21,62.22,62.17,62.2,11
20190801|2019-05-08 19:00,9,62.24,62.24,62.24,62.24,1
20190801|2019-05-08 19:30,9,61.94,61.94,61.67,61.67,5
20190801|2019-05-08 21:00,9,61.7,61.7,61.7,61.7,1
20190801|2019-05-08 23:30,9,61.77,61.77,61.75,61.75,2
20190801|2019-05-09 00:00,9,61.93,61.94,61.91,61.91,3
20190801|2019-05-09 01:30,9,61.71,61.71,61.71,61.71,1
20190801|2019-05-09 02:00,9,61.56,61.58,61.52,61.52,13
20190801|2019-05-09 02:30,9,61.62,61.68,61.6,61.68,13
20190801|2019-05-09 03:00,9,61.7,61.7,61.69,61.69,2
20190801|2019-05-09 03:30,9,61.84,61.96,61.84,61.95,29
20190801|2019-05-09 04:00,9,61.94,62.11,61.94,62.11,17
20190801|2019-05-09 05:00,9,62.07,62.17,62.07,62.17,2
20190801|2019-05-09 05:30,9,62.21,62.21,62.21,62.21,1
20190801|2019-05-09 06:00,9,62.22,62.22,62.09,62.09,317
20190801|2019-05-09 06:30,9,62.12,62.12,62.12,62.12,1
20190801|2019-05-09 07:00,9,61.99,61.99,61.99,61.99,2
20190801|2019-05-09 07:30,9,61.9,61.9,61.74,61.74,62
20190801|2019-05-09 08:00,9,61.7,61.88,61.62,61.84,387
20190801|2019-05-09 08:30,9,61.74,61.99,61.43,61.53,91
20190801|2019-05-09 09:00,9,61.53,61.53,61.24,61.37,29
20190801|2019-05-09 09:30,9,61.4,61.56,61.14,61.28,185
20190801|2019-05-09 10:00,9,61.33,61.6,61.33,61.41,16
20190801|2019-05-09 10:30,9,61.42,61.62,61.42,61.62,22
20190801|2019-05-09 11:00,9,61.56,61.7,61.55,61.7,6
20190801|2019-05-09 11:30,9,61.71,61.97,61.71,61.89,58
20190801|2019-05-09 12:00,9,61.94,61.94,61.8,61.8,6
20190801|2019-05-09 12:30,9,61.81,61.82,61.81,61.82,2
20190801|2019-05-09 13:00,9,61.82,61.88,61.76,61.85,29
20190801|2019-05-09 13:30,9,61.85,61.94,61.82,61.82,39
20190801|2019-05-09 14:00,9,61.75,61.75,61.75,61.75,15
20190801|2019-05-09 14:30,9,61.77,61.77,61.71,61.71,28
20190801|2019-05-09 15:00,9,61.77,61.77,61.77,61.77,1
20190801|2019-05-09 15:30,9,61.78,61.78,61.78,61.78,2
20190801|2019-05-09 16:30,9,61.84,61.86,61.84,61.85,6
20190801|2019-05-09 19:00,10,62.3,62.53,62.3,62.38,11
20190801|2019-05-09 19:30,10,62.38,62.38,62.32,62.32,10
20190801|2019-05-09 20:00,10,62.53,62.53,62.47,62.47,6
20190801|2019-05-09 20:30,10,62.47,62.47,62.47,62.47,2
20190801|2019-05-09 21:00,10,62.54,62.54,62.54,62.54,1
20190801|2019-05-09 22:00,10,62.23,62.31,62.19,62.31,8
20190801|2019-05-09 23:30,10,62.1,62.1,61.91,61.91,4
20190801|2019-05-10 00:30,10,61.94,62.25,61.94,62.25,7
20190801|2019-05-10 01:00,10,62.28,62.28,62.26,62.26,2
20190801|2019-05-10 01:30,10,62.22,62.22,62.22,62.22,2
20190801|2019-05-10 02:00,10,62.36,62.36,62.36,62.36,1
20190801|2019-05-10 02:30,10,62.3,62.3,62.26,62.26,6
20190801|2019-05-10 03:00,10,62.12,62.12,62.12,62.12,1
20190801|2019-05-10 03:30,10,62.29,62.29,62.19,62.19,51
20190801|2019-05-10 04:00,10,62.26,62.26,62.26,62.26,1
20190801|2019-05-10 04:30,10,62.26,62.26,62.26,62.26,1
20190801|2019-05-10 05:00,10,62.12,62.24,62.12,62.24,9
20190801|2019-05-10 05:30,10,62.24,62.24,62.18,62.18,51
20190801|2019-05-10 06:00,10,62.18,62.29,62.17,62.17,204
20190801|2019-05-10 06:30,10,62.08,62.18,62.08,62.18,9
20190801|2019-05-10 07:00,10,62.02,62.06,62.01,62.05,10
20190801|2019-05-10 07:30,10,62,62.02,61.92,61.92,34
20190801|2019-05-10 08:00,10,61.84,62,61.65,61.65,380
20190801|2019-05-10 08:30,10,61.78,62.02,61.78,61.98,22
20190801|2019-05-10 09:00,10,61.88,61.88,61.68,61.85,22
20190801|2019-05-10 09:30,10,61.95,61.95,61.61,61.79,69
20190801|2019-05-10 10:00,10,61.7,62.13,61.7,62.08,62
20190801|2019-05-10 10:30,10,62.11,62.22,62.02,62.17,57
20190801|2019-05-10 11:00,10,62.14,62.16,62.08,62.11,29
20190801|2019-05-10 11:30,10,62.17,62.22,62.04,62.12,67
20190801|2019-05-10 12:00,10,62.09,62.09,62.04,62.06,81
20190801|2019-05-10 12:30,10,61.98,61.98,61.9,61.9,15
20190801|2019-05-10 13:00,10,61.9,61.92,61.84,61.88,61
20190801|2019-05-10 13:30,10,61.88,61.88,61.83,61.84,41
20190801|2019-05-10 14:00,10,61.91,61.91,61.91,61.91,2
20190801|2019-05-10 15:30,10,61.94,61.97,61.94,61.97,3
20190801|2019-05-12 17:00,13,62.02,62.02,61.54,61.65,26
20190801|2019-05-12 18:30,13,61.52,61.52,61.52,61.52,1
20190801|2019-05-12 19:30,13,61.61,61.61,61.61,61.61,1
20190801|2019-05-12 20:30,13,61.9,61.9,61.89,61.89,2
20190801|2019-05-12 21:00,13,61.82,61.82,61.82,61.82,1
20190801|2019-05-12 21:30,13,61.85,61.85,61.85,61.85,2
20190801|2019-05-12 22:00,13,61.89,61.89,61.89,61.89,1
20190801|2019-05-12 23:00,13,61.86,61.93,61.86,61.93,9
20190801|2019-05-12 23:30,13,61.86,61.86,61.86,61.86,1
20190801|2019-05-13 00:00,13,61.82,61.88,61.82,61.88,3
20190801|2019-05-13 00:30,13,61.89,61.96,61.85,61.96,9
20190801|2019-05-13 01:00,13,61.96,61.99,61.96,61.99,2
20190801|2019-05-13 01:30,13,61.98,62.07,61.97,62.06,40
20190801|2019-05-13 02:00,13,62.1,62.1,62.01,62.04,105
20190801|2019-05-13 02:30,13,62.03,62.2,62.03,62.16,73
20190801|2019-05-13 03:00,13,62.26,62.43,62.26,62.43,24
20190801|2019-05-13 03:30,13,62.45,62.65,62.45,62.59,115
20190801|2019-05-13 04:00,13,62.64,62.82,62.64,62.82,153
20190801|2019-05-13 04:30,13,62.8,62.8,62.72,62.72,10
20190801|2019-05-13 05:00,13,62.86,62.86,62.63,62.7,57
20190801|2019-05-13 05:30,13,62.73,62.75,62.65,62.7,155
20190801|2019-05-13 06:00,13,62.67,62.67,62.67,62.67,5
20190801|2019-05-13 06:30,13,62.69,62.69,62.52,62.54,44
20190801|2019-05-13 07:00,13,62.56,63.07,62.5,63.05,53
20190801|2019-05-13 07:30,13,62.98,62.98,62.75,62.75,7
20190801|2019-05-13 08:00,13,62.89,63.51,62.8,63.31,184
20190801|2019-05-13 08:30,13,63.39,63.57,63.12,63.15,188
20190801|2019-05-13 09:00,13,63.14,63.26,62.86,62.88,105
20190801|2019-05-13 09:30,13,62.83,62.83,62.4,62.42,244
20190801|2019-05-13 10:00,13,62.43,62.46,61.9,61.97,628
20190801|2019-05-13 10:30,13,62.16,62.16,61.36,61.59,243
20190801|2019-05-13 11:00,13,61.49,61.49,61.09,61.27,40
20190801|2019-05-13 11:30,13,61.2,61.26,60.93,60.93,40
20190801|2019-05-13 12:00,13,60.98,61.4,60.98,61.4,24
20190801|2019-05-13 12:30,13,61.36,61.39,61.15,61.25,16
20190801|2019-05-13 13:00,13,61.27,61.46,61.16,61.3,76
20190801|2019-05-13 13:30,13,61.2,61.2,61.15,61.15,3
20190801|2019-05-13 14:00,13,61.26,61.28,61.26,61.28,3
20190801|2019-05-13 14:30,13,61.06,61.06,61.06,61.06,5
20190801|2019-05-13 15:00,13,61.09,61.1,61.09,61.1,4
20190801|2019-05-13 15:30,13,61.07,61.07,61.07,61.07,1
20190801|2019-05-13 19:00,14,61.22,61.22,61.22,61.22,2
20190801|2019-05-13 20:00,14,61.41,61.41,61.38,61.38,6
20190801|2019-05-13 23:00,14,61.49,61.49,61.49,61.49,1
20190801|2019-05-14 00:00,14,61.45,61.45,61.45,61.45,2
20190801|2019-05-14 00:30,14,61.41,61.41,61.41,61.41,3
20190801|2019-05-14 01:00,14,61.51,61.51,61.51,61.51,1
20190801|2019-05-14 01:30,14,61.48,61.48,61.48,61.48,1
20190801|2019-05-14 02:00,14,61.4,61.4,61.3,61.3,6
20190801|2019-05-14 02:30,14,61.23,61.42,61.21,61.38,20
20190801|2019-05-14 03:00,14,61.36,61.39,61.07,61.08,23
20190801|2019-05-14 03:30,14,61.09,61.2,60.99,61.2,10
20190801|2019-05-14 04:00,14,61.16,61.16,61.16,61.16,1
20190801|2019-05-14 04:30,14,61.2,61.3,61.13,61.21,47
20190801|2019-05-14 05:00,14,61.2,61.55,61.13,61.54,22
20190801|2019-05-14 05:30,14,61.61,61.86,61.61,61.86,191
20190801|2019-05-14 06:00,14,61.94,62.06,61.92,61.92,113
20190801|2019-05-14 06:30,14,61.95,62.04,61.88,62.04,6
20190801|2019-05-14 07:00,14,62.12,62.25,62.06,62.06,58
20190801|2019-05-14 07:30,14,62.05,62.06,61.82,61.99,339
20190801|2019-05-14 08:00,14,61.95,61.95,61.7,61.91,168
20190801|2019-05-14 08:30,14,61.8,62.06,61.78,61.87,62
20190801|2019-05-14 09:00,14,61.85,62.37,61.85,62.25,145
20190801|2019-05-14 09:30,14,62.25,62.25,61.99,61.99,64
20190801|2019-05-14 10:00,14,61.89,62.32,61.81,62.19,51
20190801|2019-05-14 10:30,14,62.2,62.36,62.19,62.21,48
20190801|2019-05-14 11:00,14,62.23,62.36,62.1,62.1,51
20190801|2019-05-14 11:30,14,62.16,62.29,62.16,62.29,12
20190801|2019-05-14 12:00,14,62.21,62.24,62.21,62.22,9
20190801|2019-05-14 12:30,14,62.22,62.26,62.09,62.15,29
20190801|2019-05-14 13:00,14,62.14,62.31,62,62.06,101
20190801|2019-05-14 13:30,14,62.16,62.18,62.16,62.18,23
20190801|2019-05-14 14:00,14,62.07,62.07,62,62,4
20190801|2019-05-14 14:30,14,61.95,62.03,61.95,62.02,56
20190801|2019-05-14 15:00,14,62.02,62.02,62.02,62.02,10
20190801|2019-05-14 15:30,14,62.01,62.01,61.65,61.65,147
20190801|2019-05-14 20:00,15,61.73,61.87,61.73,61.87,3
20190801|2019-05-14 20:30,15,61.84,61.84,61.84,61.84,1
20190801|2019-05-14 21:00,15,61.75,61.8,61.75,61.8,3
20190801|2019-05-14 21:30,15,61.69,61.74,61.66,61.74,12
20190801|2019-05-14 23:30,15,61.63,61.63,61.63,61.63,4
20190801|2019-05-15 00:00,15,61.72,61.73,61.72,61.73,4
20190801|2019-05-15 00:30,15,61.74,61.74,61.74,61.74,1
20190801|2019-05-15 01:00,15,61.63,61.69,61.63,61.69,27
20190801|2019-05-15 01:30,15,61.72,61.72,61.68,61.68,2
20190801|2019-05-15 02:00,15,61.54,61.62,61.52,61.52,36
20190801|2019-05-15 02:30,15,61.47,61.47,61.38,61.38,10
20190801|2019-05-15 03:00,15,61.35,61.56,61.35,61.56,8
20190801|2019-05-15 03:30,15,61.61,61.61,61.44,61.44,18
20190801|2019-05-15 04:00,15,61.62,61.73,61.62,61.73,2
20190801|2019-05-15 04:30,15,61.48,61.48,61.39,61.48,22
20190801|2019-05-15 05:00,15,61.52,61.52,61.31,61.31,9
20190801|2019-05-15 05:30,15,61.3,61.49,61.21,61.48,29
20190801|2019-05-15 06:00,15,61.58,61.6,61.55,61.6,7
20190801|2019-05-15 06:30,15,61.46,61.54,61.43,61.54,6
20190801|2019-05-15 07:00,15,61.57,61.58,61.42,61.55,14
20190801|2019-05-15 07:30,15,61.46,61.47,61.36,61.44,32
20190801|2019-05-15 08:00,15,61.38,61.66,61.35,61.6,90
20190801|2019-05-15 08:30,15,61.65,61.78,61.6,61.78,192
20190801|2019-05-15 09:00,15,61.8,61.8,61.56,61.75,188
20190801|2019-05-15 09:30,15,61.77,62.27,61.66,62.21,206
20190801|2019-05-15 10:00,15,62.15,62.64,62.15,62.64,177
20190801|2019-05-15 10:30,15,62.6,62.6,62.37,62.52,111
20190801|2019-05-15 11:00,15,62.56,62.66,62.45,62.49,144
20190801|2019-05-15 11:30,15,62.43,62.43,62.39,62.41,37
20190801|2019-05-15 12:00,15,62.42,62.54,62.36,62.54,202
20190801|2019-05-15 12:30,15,62.53,62.54,62.47,62.47,151
20190801|2019-05-15 13:00,15,62.44,62.49,62.4,62.4,21
20190801|2019-05-15 13:30,15,62.45,62.61,62.45,62.57,17
20190801|2019-05-15 14:00,15,62.63,62.64,62.62,62.64,9
20190801|2019-05-15 14:30,15,62.64,62.64,62.64,62.64,1
20190801|2019-05-15 15:00,15,62.54,62.54,62.51,62.51,3
20190801|2019-05-15 15:30,15,62.52,62.55,62.49,62.49,91
20190801|2019-05-15 19:00,16,62.65,62.86,62.56,62.81,10
20190801|2019-05-15 20:00,16,62.6,62.78,62.6,62.78,5
20190801|2019-05-15 20:30,16,62.78,62.78,62.78,62.78,1
20190801|2019-05-15 21:00,16,62.82,62.82,62.82,62.82,4
20190801|2019-05-15 21:30,16,62.78,62.9,62.78,62.9,6
20190801|2019-05-15 22:00,16,62.73,62.73,62.72,62.72,2
20190801|2019-05-15 22:30,16,62.76,62.76,62.76,62.76,1
20190801|2019-05-15 23:30,16,62.79,62.82,62.78,62.82,4
20190801|2019-05-16 00:00,16,62.72,62.72,62.72,62.72,1
20190801|2019-05-16 00:30,16,62.72,62.72,62.72,62.72,1
20190801|2019-05-16 01:00,16,62.74,62.74,62.74,62.74,1
20190801|2019-05-16 01:30,16,62.75,62.75,62.73,62.74,4
20190801|2019-05-16 02:00,16,62.74,62.75,62.64,62.65,4
20190801|2019-05-16 02:30,16,62.59,62.66,62.58,62.66,4
20190801|2019-05-16 03:00,16,62.7,62.87,62.7,62.83,10
20190801|2019-05-16 03:30,16,62.87,62.87,62.81,62.83,5
20190801|2019-05-16 04:00,16,62.82,62.96,62.81,62.96,10
20190801|2019-05-16 04:30,16,63,63.02,62.75,62.77,9
20190801|2019-05-16 05:00,16,62.75,62.92,62.64,62.92,19
20190801|2019-05-16 05:30,16,62.92,62.92,62.86,62.88,4
20190801|2019-05-16 06:00,16,63.05,63.11,63.04,63.07,11
20190801|2019-05-16 06:30,16,63.1,63.2,63.07,63.2,59
20190801|2019-05-16 07:00,16,63.18,63.26,63.11,63.21,127
20190801|2019-05-16 07:30,16,63.24,63.3,63.19,63.22,58
20190801|2019-05-16 08:00,16,63.22,63.32,63.05,63.09,112
20190801|2019-05-16 08:30,16,63.18,63.35,63.1,63.32,68
20190801|2019-05-16 09:00,16,63.32,63.45,63.31,63.43,74
20190801|2019-05-16 09:30,16,63.43,63.76,63.43,63.7,124
20190801|2019-05-16 10:00,16,63.73,63.8,63.55,63.74,113
20190801|2019-05-16 10:30,16,63.67,63.7,63.54,63.68,33
20190801|2019-05-16 11:00,16,63.68,63.68,63.43,63.43,14
20190801|2019-05-16 11:30,16,63.46,63.49,63.33,63.33,110
20190801|2019-05-16 12:00,16,63.35,63.35,63.18,63.22,17
20190801|2019-05-16 12:30,16,63.23,63.31,63.18,63.3,46
20190801|2019-05-16 13:00,16,63.22,63.25,63.07,63.24,203
20190801|2019-05-16 13:30,16,63.23,63.33,63.23,63.33,50
20190801|2019-05-16 14:00,16,63.33,63.33,63.31,63.33,102
20190801|2019-05-16 14:30,16,63.35,63.35,63.35,63.35,15
20190801|2019-05-16 15:00,16,63.35,63.35,63.32,63.35,94
20190801|2019-05-16 15:30,16,63.43,63.43,63.4,63.4,7
20190801|2019-05-16 19:00,17,63.38,63.38,63.37,63.37,2
20190801|2019-05-16 19:30,17,63.45,63.45,63.43,63.44,3
20190801|2019-05-16 20:30,17,63.53,63.59,63.53,63.59,6
20190801|2019-05-16 21:00,17,63.62,63.62,63.62,63.62,1
20190801|2019-05-16 21:30,17,63.6,63.6,63.6,63.6,1
20190801|2019-05-16 22:00,17,63.62,63.62,63.62,63.62,3
20190801|2019-05-16 22:30,17,63.44,63.44,63.43,63.43,2
20190801|2019-05-16 23:00,17,63.33,63.33,63.3,63.3,2
20190801|2019-05-16 23:30,17,63.41,63.41,63.41,63.41,2
20190801|2019-05-17 00:30,17,63.27,63.27,63.21,63.21,7
20190801|2019-05-17 01:00,17,63.2,63.24,63.19,63.19,6
20190801|2019-05-17 01:30,17,63.14,63.23,63.09,63.23,14
20190801|2019-05-17 02:30,17,63.32,63.42,63.32,63.42,37
20190801|2019-05-17 03:30,17,63.39,63.39,63.22,63.32,68
20190801|2019-05-17 04:00,17,63.33,63.52,63.33,63.47,100
20190801|2019-05-17 04:30,17,63.44,63.65,63.44,63.64,53
20190801|2019-05-17 05:00,17,63.67,63.89,63.67,63.84,68
20190801|2019-05-17 05:30,17,63.89,63.89,63.7,63.75,26
20190801|2019-05-17 06:00,17,63.77,63.78,63.74,63.74,7
20190801|2019-05-17 06:30,17,63.66,63.69,63.66,63.67,8
20190801|2019-05-17 07:00,17,63.6,63.6,63.51,63.57,176
20190801|2019-05-17 07:30,17,63.51,63.68,63.47,63.57,57
20190801|2019-05-17 08:00,17,63.55,63.57,63.2,63.42,261
20190801|2019-05-17 08:30,17,63.42,63.62,63.35,63.42,152
20190801|2019-05-17 09:00,17,63.4,63.5,63.19,63.5,159
20190801|2019-05-17 09:30,17,63.44,63.75,63.35,63.71,124
20190801|2019-05-17 10:00,17,63.75,63.79,63.45,63.45,87
20190801|2019-05-17 10:30,17,63.48,63.48,63.28,63.31,109
20190801|2019-05-17 11:00,17,63.25,63.25,62.78,63.01,598
20190801|2019-05-17 11:30,17,62.98,63.12,62.98,63.01,41
20190801|2019-05-17 12:00,17,63.03,63.18,62.97,62.97,38
20190801|2019-05-17 12:30,17,62.98,63.1,62.97,63.05,39
20190801|2019-05-17 13:00,17,63.06,63.06,62.92,63.02,102
20190801|2019-05-17 13:30,17,62.96,63.01,62.94,63.01,15
20190801|2019-05-17 14:00,17,62.97,62.98,62.93,62.96,39
20190801|2019-05-17 14:30,17,62.94,62.94,62.9,62.9,9
20190801|2019-05-17 15:00,17,62.94,62.94,62.94,62.94,5
20190801|2019-05-17 15:30,17,62.9,62.95,62.9,62.95,6
20190801|2019-05-19 17:00,20,63.66,63.76,63.66,63.76,4
20190801|2019-05-19 18:00,20,63.63,63.63,63.62,63.62,2
20190801|2019-05-19 19:30,20,63.6,63.6,63.6,63.6,1
20190801|2019-05-19 20:00,20,63.79,64.02,63.79,63.85,23
20190801|2019-05-19 20:30,20,63.86,63.88,63.86,63.88,8
20190801|2019-05-19 21:00,20,63.78,63.79,63.77,63.79,12
20190801|2019-05-19 21:30,20,63.81,63.81,63.81,63.81,1
20190801|2019-05-19 22:00,20,63.8,63.87,63.8,63.87,54
20190801|2019-05-19 23:00,20,63.84,63.84,63.84,63.84,4
20190801|2019-05-20 00:00,20,63.71,63.71,63.71,63.71,1
20190801|2019-05-20 00:30,20,63.73,63.75,63.73,63.75,2
20190801|2019-05-20 01:00,20,63.69,63.7,63.67,63.67,32
20190801|2019-05-20 01:30,20,63.69,63.85,63.69,63.85,34
20190801|2019-05-20 02:00,20,63.84,63.84,63.8,63.8,51
20190801|2019-05-20 02:30,20,63.88,63.88,63.67,63.67,9
20190801|2019-05-20 03:00,20,63.65,63.74,63.43,63.43,342
20190801|2019-05-20 03:30,20,63.41,63.41,63.18,63.18,24
20190801|2019-05-20 04:00,20,63.29,63.29,63.21,63.21,227
20190801|2019-05-20 04:30,20,63.21,63.34,63.17,63.34,243
20190801|2019-05-20 05:00,20,63.26,63.26,63,63.06,35
20190801|2019-05-20 05:30,20,63.12,63.25,63.12,63.17,10
20190801|2019-05-20 06:00,20,63.37,63.37,63.26,63.28,7
20190801|2019-05-20 06:30,20,63.25,63.26,63.13,63.26,9
20190801|2019-05-20 07:00,20,63.07,63.29,63.05,63.12,53
20190801|2019-05-20 07:30,20,63.08,63.08,62.82,62.89,134
20190801|2019-05-20 08:00,20,62.86,63.22,62.71,63.22,228
20190801|2019-05-20 08:30,20,63.19,63.27,63.01,63.22,67
20190801|2019-05-20 09:00,20,63.21,63.47,63.15,63.39,238
20190801|2019-05-20 09:30,20,63.37,63.56,63.37,63.48,112
20190801|2019-05-20 10:00,20,63.49,63.63,63.34,63.39,136
20190801|2019-05-20 10:30,20,63.39,63.44,63.25,63.3,107
20190801|2019-05-20 11:00,20,63.32,63.34,63.14,63.26,70
20190801|2019-05-20 11:30,20,63.26,63.37,63.23,63.25,58
20190801|2019-05-20 12:00,20,63.17,63.22,62.8,62.89,192
20190801|2019-05-20 12:30,20,62.83,63.03,62.83,62.93,119
20190801|2019-05-20 13:00,20,62.89,63.31,62.88,63.3,149
20190801|2019-05-20 13:30,20,63.28,63.44,63.27,63.39,106
20190801|2019-05-20 14:00,20,63.43,63.44,63.39,63.39,9
20190801|2019-05-20 14:30,20,63.38,63.38,63.34,63.34,2
20190801|2019-05-20 15:00,20,63.35,63.35,63.33,63.33,2
20190801|2019-05-20 15:30,20,63.36,63.38,63.36,63.36,3
20190801|2019-05-20 19:30,21,63.46,63.46,63.43,63.43,2
20190801|2019-05-20 20:00,21,63.41,63.41,63.41,63.41,1
20190801|2019-05-20 20:30,21,63.48,63.63,63.48,63.63,9
20190801|2019-05-20 21:30,21,63.58,63.58,63.49,63.49,32
20190801|2019-05-20 22:00,21,63.48,63.48,63.48,63.48,29
20190801|2019-05-21 01:00,21,63.59,63.59,63.54,63.54,4
20190801|2019-05-21 01:30,21,63.59,63.59,63.59,63.59,1
20190801|2019-05-21 02:00,21,63.68,63.69,63.48,63.48,157
20190801|2019-05-21 02:30,21,63.51,63.55,63.43,63.51,21
20190801|2019-05-21 03:00,21,63.48,63.61,63.45,63.5,19
20190801|2019-05-21 03:30,21,63.52,63.55,63.3,63.36,13
20190801|2019-05-21 04:00,21,63.33,63.42,63.26,63.36,9
20190801|2019-05-21 04:30,21,63.4,63.55,63.39,63.54,7
20190801|2019-05-21 05:00,21,63.61,63.82,63.61,63.74,298
20190801|2019-05-21 05:30,21,63.74,63.84,63.74,63.82,22
20190801|2019-05-21 06:00,21,63.74,63.74,63.59,63.59,387
20190801|2019-05-21 06:30,21,63.58,63.67,63.56,63.58,107
20190801|2019-05-21 07:00,21,63.58,63.63,63.52,63.52,100
20190801|2019-05-21 07:30,21,63.63,63.63,63.51,63.57,53
20190801|2019-05-21 08:00,21,63.59,63.59,63.1,63.1,251
20190801|2019-05-21 08:30,21,63.08,63.24,63.04,63.17,744
20190801|2019-05-21 09:00,21,63.17,63.4,63.13,63.39,71
20190801|2019-05-21 09:30,21,63.39,63.4,63.23,63.29,52
20190801|2019-05-21 10:00,21,63.27,63.3,63.11,63.23,74
20190801|2019-05-21 10:30,21,63.25,63.26,62.88,62.94,225
20190801|2019-05-21 11:00,21,62.98,63.14,62.93,63.13,44
20190801|2019-05-21 11:30,21,63.12,63.19,63.07,63.19,35
20190801|2019-05-21 12:00,21,63.19,63.28,63.14,63.25,49
20190801|2019-05-21 12:30,21,63.26,63.31,63.18,63.25,162
20190801|2019-05-21 13:00,21,63.23,63.26,63.03,63.21,112
20190801|2019-05-21 13:30,21,63.21,63.21,63.12,63.21,20
20190801|2019-05-21 14:00,21,63.23,63.23,63.18,63.18,9
20190801|2019-05-21 14:30,21,63.19,63.22,63.19,63.22,18
20190801|2019-05-21 15:00,21,63.21,63.21,63.16,63.18,12
20190801|2019-05-21 15:30,21,63.15,63.15,63.03,63.06,540
20190801|2019-05-21 16:00,21,63.06,63.06,63.06,63.06,5
20190801|2019-05-21 19:00,22,62.88,62.92,62.65,62.69,44
20190801|2019-05-21 19:30,22,62.69,62.74,62.69,62.74,7
20190801|2019-05-21 20:00,22,62.74,62.81,62.72,62.81,11
20190801|2019-05-21 20:30,22,62.79,62.79,62.73,62.78,18
20190801|2019-05-21 21:00,22,62.77,62.77,62.68,62.71,14
20190801|2019-05-21 21:30,22,62.69,62.72,62.66,62.72,6
20190801|2019-05-21 22:00,22,62.73,62.75,62.73,62.73,9
20190801|2019-05-21 22:30,22,62.72,62.77,62.72,62.76,4
20190801|2019-05-21 23:30,22,62.66,62.67,62.66,62.66,6
20190801|2019-05-22 00:00,22,62.67,62.7,62.64,62.65,27
20190801|2019-05-22 00:30,22,62.64,62.7,62.64,62.68,9
20190801|2019-05-22 01:00,22,62.66,62.66,62.56,62.56,7
20190801|2019-05-22 01:30,22,62.62,62.69,62.6,62.66,15
20190801|2019-05-22 02:00,22,62.6,62.62,62.54,62.61,49
20190801|2019-05-22 02:30,22,62.63,62.69,62.59,62.65,19
20190801|2019-05-22 03:00,22,62.67,62.69,62.59,62.67,25
20190801|2019-05-22 03:30,22,62.64,62.7,62.46,62.49,115
20190801|2019-05-22 04:00,22,62.49,62.66,62.49,62.63,33
20190801|2019-05-22 04:30,22,62.63,62.74,62.63,62.74,26
20190801|2019-05-22 05:00,22,62.74,62.81,62.66,62.66,230
20190801|2019-05-22 05:30,22,62.66,62.77,62.57,62.72,124
20190801|2019-05-22 06:00,22,62.68,62.8,62.68,62.8,61
20190801|2019-05-22 06:30,22,62.74,62.74,62.59,62.59,181
20190801|2019-05-22 07:00,22,62.58,62.61,62.17,62.27,200
20190801|2019-05-22 07:30,22,62.29,62.41,62.29,62.4,124
20190801|2019-05-22 08:00,22,62.35,62.57,62.21,62.56,188
20190801|2019-05-22 08:30,22,62.59,62.68,62.52,62.65,242
20190801|2019-05-22 09:00,22,62.65,62.86,62.55,62.56,369
20190801|2019-05-22 09:30,22,62.38,62.53,61.77,61.93,1567
20190801|2019-05-22 10:00,22,61.88,62.01,61.72,61.84,271
20190801|2019-05-22 10:30,22,61.83,61.91,61.22,61.4,596
20190801|2019-05-22 11:00,22,61.37,61.5,61.22,61.29,199
20190801|2019-05-22 11:30,22,61.31,61.31,61.12,61.27,268
20190801|2019-05-22 12:00,22,61.28,61.33,61.18,61.2,89
20190801|2019-05-22 12:30,22,61.18,61.36,61.15,61.35,228
20190801|2019-05-22 13:00,22,61.36,61.64,61.33,61.5,374
20190801|2019-05-22 13:30,22,61.51,61.56,61.39,61.45,130
20190801|2019-05-22 14:00,22,61.43,61.44,61.33,61.33,25
20190801|2019-05-22 14:30,22,61.33,61.36,61.32,61.35,20
20190801|2019-05-22 15:00,22,61.37,61.39,61.37,61.39,18
20190801|2019-05-22 15:30,22,61.39,61.43,61.38,61.43,21
20190801|2019-05-22 16:00,22,61.39,61.41,61.39,61.39,13
20190801|2019-05-22 16:30,22,61.41,61.41,61.39,61.41,15
20190801|2019-05-22 19:00,23,61.45,61.5,61.4,61.45,27
20190801|2019-05-22 19:30,23,61.4,61.43,61.34,61.34,11
20190801|2019-05-22 20:00,23,61.36,61.36,61.2,61.26,16
20190801|2019-05-22 20:30,23,61.13,61.13,61.03,61.13,9
20190801|2019-05-22 21:30,23,61.18,61.18,61.18,61.18,1
20190801|2019-05-22 22:00,23,61.15,61.15,61.15,61.15,1
20190801|2019-05-22 22:30,23,61.16,61.16,61.12,61.16,4
20190801|2019-05-22 23:30,23,61.06,61.15,61.06,61.15,8
20190801|2019-05-23 00:00,23,61.15,61.15,61.07,61.07,15
20190801|2019-05-23 00:30,23,61.03,61.03,60.95,60.96,71
20190801|2019-05-23 01:00,23,60.96,60.99,60.9,60.98,18
20190801|2019-05-23 01:30,23,60.96,61.08,60.94,61.01,37
20190801|2019-05-23 02:00,23,61.04,61.14,61.01,61.1,27
20190801|2019-05-23 02:30,23,61.09,61.15,61.08,61.14,19
20190801|2019-05-23 03:00,23,61.12,61.18,61,61.01,102
20190801|2019-05-23 03:30,23,60.99,61.09,60.99,61.06,81
20190801|2019-05-23 04:00,23,61.11,61.11,60.68,60.68,163
20190801|2019-05-23 04:30,23,60.67,60.73,60.39,60.43,149
20190801|2019-05-23 05:00,23,60.51,60.51,60.34,60.44,62
20190801|2019-05-23 05:30,23,60.42,60.5,60.42,60.48,21
20190801|2019-05-23 06:00,23,60.56,60.59,60.53,60.53,20
20190801|2019-05-23 06:30,23,60.55,60.56,60.41,60.55,25
20190801|2019-05-23 07:00,23,60.51,60.51,59.89,60.01,223
20190801|2019-05-23 07:30,23,59.98,60.24,59.94,59.94,252
20190801|2019-05-23 08:00,23,59.95,59.95,59.48,59.6,337
20190801|2019-05-23 08:30,23,59.56,59.57,58.72,58.93,658
20190801|2019-05-23 09:00,23,58.84,58.97,58.07,58.35,654
20190801|2019-05-23 09:30,23,58.35,58.57,58.18,58.22,355
20190801|2019-05-23 10:00,23,58.22,58.43,58.07,58.34,605
20190801|2019-05-23 10:30,23,58.31,58.49,58.19,58.22,551
20190801|2019-05-23 11:00,23,58.22,58.4,58.18,58.28,209
20190801|2019-05-23 11:30,23,58.25,58.25,57.76,57.88,515
20190801|2019-05-23 12:00,23,57.89,57.89,57.43,57.78,465
20190801|2019-05-23 12:30,23,57.8,58.01,57.79,57.91,256
20190801|2019-05-23 13:00,23,57.89,58.1,57.83,57.95,418
20190801|2019-05-23 13:30,23,57.97,57.99,57.77,57.86,130
20190801|2019-05-23 14:00,23,57.83,58.05,57.83,58.05,132
20190801|2019-05-23 14:30,23,57.97,58.22,57.94,58.21,75
20190801|2019-05-23 15:00,23,58.2,58.29,58.15,58.29,22
20190801|2019-05-23 15:30,23,58.29,58.29,58.22,58.26,12
20190801|2019-05-23 19:00,24,58.34,58.37,58.26,58.36,40
20190801|2019-05-23 19:30,24,58.32,58.33,58.32,58.33,2
20190801|2019-05-23 20:00,24,58.34,58.47,58.33,58.42,35
20190801|2019-05-23 20:30,24,58.42,58.56,58.42,58.56,35
20190801|2019-05-23 21:00,24,58.54,58.76,58.51,58.69,38
20190801|2019-05-23 21:30,24,58.64,58.64,58.58,58.6,8
20190801|2019-05-23 22:00,24,58.56,58.66,58.55,58.66,9
20190801|2019-05-23 22:30,24,58.66,58.73,58.66,58.7,10
20190801|2019-05-23 23:00,24,58.65,58.65,58.65,58.65,1
20190801|2019-05-23 23:30,24,58.67,58.69,58.67,58.69,6
20190801|2019-05-24 00:00,24,58.67,58.72,58.67,58.72,7
20190801|2019-05-24 00:30,24,58.73,58.78,58.65,58.66,49
20190801|2019-05-24 01:00,24,58.71,58.71,58.57,58.63,8
20190801|2019-05-24 01:30,24,58.6,58.7,58.58,58.61,13
20190801|2019-05-24 02:00,24,58.6,58.61,58.54,58.55,29
20190801|2019-05-24 02:30,24,58.55,58.67,58.5,58.66,47
20190801|2019-05-24 03:00,24,58.66,58.79,58.65,58.74,113
20190801|2019-05-24 03:30,24,58.73,58.82,58.72,58.75,99
20190801|2019-05-24 04:00,24,58.74,58.78,58.69,58.75,23
20190801|2019-05-24 04:30,24,58.74,58.74,58.64,58.67,68
20190801|2019-05-24 05:00,24,58.76,58.78,58.56,58.69,47
20190801|2019-05-24 05:30,24,58.62,58.69,58.56,58.69,18
20190801|2019-05-24 06:00,24,58.7,58.82,58.7,58.79,273
20190801|2019-05-24 06:30,24,58.8,58.82,58.54,58.6,451
20190801|2019-05-24 07:00,24,58.6,58.72,58.5,58.68,333
20190801|2019-05-24 07:30,24,58.71,58.82,58.69,58.78,628
20190801|2019-05-24 08:00,24,58.79,59.06,58.75,58.84,618
20190801|2019-05-24 08:30,24,58.84,58.87,58.19,58.23,1414
20190801|2019-05-24 09:00,24,58.15,58.47,58.12,58.31,249
20190801|2019-05-24 09:30,24,58.33,58.39,57.65,57.66,666
20190801|2019-05-24 10:00,24,57.66,58.01,57.59,57.97,402
20190801|2019-05-24 10:30,24,57.98,58.17,57.94,58.05,583
20190801|2019-05-24 11:00,24,58.06,58.23,58,58.21,460
20190801|2019-05-24 11:30,24,58.22,58.35,58.17,58.32,577
20190801|2019-05-24 12:00,24,58.35,58.68,58.32,58.54,274
20190801|2019-05-24 12:30,24,58.55,58.7,58.54,58.57,301
20190801|2019-05-24 13:00,24,58.53,58.78,58.28,58.7,449
20190801|2019-05-24 13:30,24,58.69,58.79,58.65,58.73,2122
20190801|2019-05-24 14:00,24,58.73,58.9,58.72,58.88,526
20190801|2019-05-24 14:30,24,58.88,58.93,58.84,58.91,46
20190801|2019-05-24 15:00,24,58.95,59.08,58.94,59.07,37
20190801|2019-05-24 15:30,24,59.09,59.17,59.06,59.1,37
20190801|2019-05-24 16:30,24,59.1,59.1,59.1,59.1,1
20190901|2017-02-21 13:30,21,53.55,53.55,53.55,53.55,10
20190901|2017-08-03 08:00,3,50.52,50.52,50.49,50.49,6
20190901|2017-08-03 08:30,3,50.44,50.44,50.41,50.43,67
20190901|2017-08-04 08:30,4,50.25,50.25,50.25,50.25,1
20190901|2017-11-28 14:00,28,53.3,53.3,53.3,53.3,10
20190901|2018-06-04 11:30,4,61.37,61.37,61.37,61.37,1
20190901|2018-06-04 12:00,4,61.37,61.37,61.36,61.36,19
20190901|2018-09-20 02:30,20,68.21,68.21,68.21,68.21,6
20190901|2018-11-19 00:30,19,58.44,58.47,58.44,58.47,93
20190901|2018-11-19 01:00,19,58.47,58.47,58.47,58.47,7
20190901|2018-11-19 01:30,19,58.56,58.56,58.56,58.56,23
20190901|2018-11-19 03:00,19,58.27,58.27,58.2,58.2,28
20190901|2018-11-19 04:00,19,57.99,57.99,57.99,57.99,2
20190901|2018-11-19 04:30,19,57.96,57.96,57.96,57.96,19
20190901|2018-11-19 06:30,19,57.9,57.9,57.9,57.9,56
20190901|2018-11-19 07:30,19,57.9,57.9,57.24,57.26,96
20190901|2018-11-19 08:00,19,57.21,57.21,57.21,57.21,1
20190901|2018-11-19 08:30,19,57.05,57.05,56.61,56.61,8
20190901|2018-11-19 09:00,19,56.72,57.25,56.72,57.25,24
20190901|2018-11-19 09:30,19,57.44,57.44,57.42,57.42,8
20190901|2018-11-19 10:30,19,57.41,57.41,57.41,57.41,4
20190901|2018-11-19 11:30,19,57.71,57.71,57.71,57.71,3
20190901|2018-11-19 12:00,19,57.47,57.47,57.46,57.46,4
20190901|2018-11-19 13:30,19,58.02,58.02,58.02,58.02,1
20190901|2018-11-19 14:30,19,57.92,57.92,57.92,57.92,1
20190901|2018-11-20 01:00,20,57.55,57.55,57.55,57.55,50
20190901|2018-11-20 02:00,20,57.42,57.42,57.42,57.42,1
20190901|2018-11-20 03:30,20,57.54,57.54,57.54,57.54,1
20190901|2018-11-20 04:30,20,57.59,57.59,57.59,57.59,1
20190901|2018-11-20 05:00,20,57.75,57.75,57.74,57.74,50
20190901|2018-11-20 07:00,20,57.2,57.2,57.02,57.02,9
20190901|2018-11-20 08:00,20,56.78,56.78,56.64,56.64,101
20190901|2018-11-20 08:30,20,56.64,56.65,56.25,56.25,6
20190901|2018-11-20 09:00,20,55.99,55.99,54.8,54.8,67
20190901|2018-11-20 09:30,20,55.09,55.43,55.09,55.43,41
20190901|2018-11-20 10:00,20,55.59,55.63,55,55,54
20190901|2018-11-20 10:30,20,54.99,54.99,54.8,54.85,44
20190901|2018-11-20 11:00,20,55,55,55,55,10
20190901|2018-11-20 12:00,20,53.96,54,53.91,53.91,4
20190901|2018-11-20 12:30,20,54.09,54.09,54.04,54.04,5
20190901|2018-11-20 13:00,20,54.1,54.11,54,54.11,14
20190901|2018-11-20 13:30,20,54.12,54.15,54.12,54.15,6
20190901|2018-11-20 14:30,20,53.93,53.93,53.93,53.93,1
20190901|2018-11-20 15:30,20,53.87,53.87,53.87,53.87,1
20190901|2018-11-21 03:30,21,54.99,54.99,54.99,54.99,1
20190901|2018-11-21 08:30,21,55.23,55.56,55.23,55.56,24
20190901|2018-11-21 09:00,21,55.25,55.25,55.23,55.23,4
20190901|2018-11-21 09:30,21,55.13,55.13,55.13,55.13,6
20190901|2018-11-21 10:00,21,55.12,55.32,55.04,55.19,11
20190901|2018-11-21 10:30,21,56.03,56.4,55.93,56.4,61
20190901|2018-11-21 11:00,21,56.05,56.05,56.05,56.05,1
20190901|2018-11-21 12:00,21,56.05,56.07,56.04,56.04,102
20190901|2018-11-21 12:30,21,55.94,55.98,55.94,55.98,2
20190901|2018-11-21 13:00,21,55.7,55.77,55.7,55.77,57
20190901|2018-11-21 15:30,21,55.62,55.62,55.62,55.62,4
20190901|2018-11-21 21:00,22,55.33,55.33,55.33,55.33,101
20190901|2018-11-22 02:30,22,54.77,54.77,54.77,54.77,1
20190901|2018-11-22 07:00,22,55.58,55.58,55.58,55.58,1
20190901|2018-11-22 10:30,22,54.77,54.77,54.77,54.77,50
20190901|2018-11-22 11:00,22,54.75,54.77,54.75,54.76,150
20190901|2018-11-22 11:30,22,54.94,54.94,54.85,54.85,198
20190901|2018-11-23 01:00,23,54.23,54.31,54.23,54.31,192
20190901|2018-11-23 01:30,23,54.31,54.44,54.31,54.35,129
20190901|2018-11-23 02:00,23,54.25,54.25,54.08,54.08,79
20190901|2018-11-23 02:30,23,54.15,54.35,54.15,54.35,100
20190901|2018-11-23 03:00,23,54.25,54.25,54.25,54.25,50
20190901|2018-11-23 05:30,23,53.35,53.36,53.32,53.35,150
20190901|2018-11-23 07:00,23,52.77,52.77,52.77,52.77,41
20190901|2018-11-23 07:30,23,52.29,52.29,51.86,51.86,44
20190901|2018-11-23 08:00,23,52.22,52.5,52.22,52.47,103
20190901|2018-11-23 09:00,23,52.04,52.04,51.86,51.86,2
20190901|2018-11-23 11:00,23,51.73,51.92,51.7,51.89,203
20190901|2018-11-23 11:30,23,52.62,52.62,52.25,52.25,30
20190901|2018-11-23 12:00,23,52.25,52.25,52.25,52.25,10
20190901|2018-11-26 00:30,26,52.1,52.1,52.1,52.1,50
20190901|2018-11-26 01:00,26,52.18,52.21,52.18,52.21,52
20190901|2018-11-26 02:00,26,52.21,52.23,52.21,52.22,55
20190901|2018-11-26 02:30,26,52.08,52.19,52.08,52.19,6
20190901|2018-11-26 03:30,26,52.28,52.28,52.28,52.28,50
20190901|2018-11-26 04:00,26,52.09,52.09,52.09,52.09,5
20190901|2018-11-26 06:00,26,52.23,52.23,52.23,52.23,1
20190901|2018-11-26 08:00,26,51.99,52.41,51.99,52.41,3
20190901|2018-11-26 08:30,26,52.59,52.83,52.56,52.83,173
20190901|2018-11-26 09:00,26,52.88,52.91,52.88,52.91,3
20190901|2018-11-26 09:30,26,53.02,53.02,53.02,53.02,1
20190901|2018-11-26 10:30,26,52.6,52.6,52.6,52.6,1
20190901|2018-11-26 11:00,26,52.65,52.65,52.65,52.65,1
20190901|2018-11-26 12:00,26,52.82,52.82,52.82,52.82,1
20190901|2018-11-26 12:30,26,52.67,52.67,52.67,52.67,1
20190901|2018-11-26 13:00,26,52.8,52.8,52.54,52.55,4
20190901|2018-11-27 03:30,27,52.14,52.14,52.14,52.14,5
20190901|2018-11-27 04:00,27,52.48,52.48,52.48,52.48,1
20190901|2018-11-27 07:00,27,52.26,52.26,52.22,52.22,3
20190901|2018-11-27 08:00,27,52.23,52.6,52.23,52.6,6
20190901|2018-11-27 08:30,27,52.72,52.72,52.56,52.56,4
20190901|2018-11-27 09:00,27,53.05,53.05,53.05,53.05,1
20190901|2018-11-27 09:30,27,52.91,52.91,52.91,52.91,1
20190901|2018-11-27 10:00,27,53,53,52.75,52.75,2
20190901|2018-11-27 15:30,27,53.16,53.18,53.1,53.18,60
20190901|2018-11-27 19:30,28,52.96,52.96,52.96,52.96,1
20190901|2018-11-28 00:00,28,53.5,53.5,53.5,53.5,30
20190901|2018-11-28 02:30,28,53.1,53.1,53.1,53.1,30
20190901|2018-11-28 04:00,28,53.05,53.05,52.7,52.7,63
20190901|2018-11-28 07:00,28,52.33,52.33,52.33,52.33,2
20190901|2018-11-28 07:30,28,52.09,52.09,52.09,52.09,2
20190901|2018-11-28 08:30,28,52.5,52.5,52.14,52.14,2
20190901|2018-11-28 09:30,28,52.18,52.37,52.18,52.37,6
20190901|2018-11-28 10:00,28,52.35,52.35,52.35,52.35,1
20190901|2018-11-28 10:30,28,52.63,52.63,52.63,52.63,1
20190901|2018-11-28 11:00,28,53.05,53.2,53.05,53.2,24
20190901|2018-11-28 11:30,28,52.67,52.67,52.67,52.67,24
20190901|2018-11-28 13:00,28,51.49,51.49,51.32,51.32,3
20190901|2018-11-29 02:30,29,51.1,51.1,51.1,51.1,98
20190901|2018-11-29 03:00,29,51.1,51.11,51.03,51.11,104
20190901|2018-11-29 03:30,29,51.11,51.11,51.11,51.11,11
20190901|2018-11-29 04:00,29,51.11,51.11,51.11,51.11,38
20190901|2018-11-29 04:30,29,51.22,51.22,51.22,51.22,4
20190901|2018-11-29 05:30,29,51.18,51.2,51.18,51.2,100
20190901|2018-11-29 06:00,29,51.27,52.38,51.27,52.38,204
20190901|2018-11-29 06:30,29,52.03,52.03,52.03,52.03,5
20190901|2018-11-29 07:00,29,51.9,51.99,51.9,51.97,7
20190901|2018-11-29 07:30,29,52.18,52.18,52.18,52.18,1
20190901|2018-11-29 08:00,29,52.05,52.22,52.04,52.22,8
20190901|2018-11-29 08:30,29,52.45,52.45,52.32,52.35,3
20190901|2018-11-29 09:00,29,52.39,52.39,52.39,52.39,1
20190901|2018-11-29 10:00,29,52.47,52.47,52.47,52.47,1
20190901|2018-11-29 10:30,29,52.54,52.54,52.54,52.54,1
20190901|2018-11-29 13:00,29,53.06,53.06,53.04,53.04,2
20190901|2018-11-30 05:00,30,51.85,51.85,51.85,51.85,1
20190901|2018-11-30 05:30,30,51.6,51.6,51.6,51.6,10
20190901|2018-11-30 06:00,30,51.51,51.51,51.51,51.51,2
20190901|2018-11-30 08:30,30,51.08,51.08,51.02,51.03,12
20190901|2018-11-30 09:00,30,51.06,51.06,50.99,50.99,2
20190901|2018-11-30 09:30,30,51.45,51.45,51.45,51.45,40
20190901|2018-11-30 10:00,30,51.5,51.65,51.2,51.65,17
20190901|2018-11-30 10:30,30,51.53,52.39,51.5,52.39,93
20190901|2018-11-30 11:00,30,52.44,52.5,52.22,52.22,41
20190901|2018-11-30 12:30,30,52.18,52.24,51.96,52.06,5
20190901|2018-11-30 13:00,30,51.99,51.99,51.63,51.65,66
20190901|2018-11-30 13:30,30,51.7,51.75,51.39,51.39,109
20190901|2018-12-02 21:00,3,54.22,54.22,54.22,54.22,9
20190901|2018-12-03 03:00,3,53.76,53.76,53.76,53.76,1
20190901|2018-12-03 06:00,3,53.74,53.74,53.74,53.74,1
20190901|2018-12-03 06:30,3,53.75,53.75,53.75,53.75,1
20190901|2018-12-03 07:00,3,53.57,53.57,53.57,53.57,1
20190901|2018-12-03 08:00,3,53.82,53.82,53.79,53.79,3
20190901|2018-12-03 10:00,3,53.23,53.24,53.23,53.24,3
20190901|2018-12-03 10:30,3,53.01,53.01,53.01,53.01,2
20190901|2018-12-03 11:30,3,53.3,53.3,53.3,53.3,1
20190901|2018-12-03 13:00,3,54,54,54,54,49
20190901|2018-12-03 16:00,3,54.22,54.22,54.22,54.22,4
20190901|2018-12-03 22:30,4,54.7,54.7,54.7,54.7,15
20190901|2018-12-04 00:30,4,54.7,54.7,54.7,54.7,21
20190901|2018-12-04 01:00,4,54.7,54.7,54.7,54.7,10
20190901|2018-12-04 03:00,4,55.1,55.1,55.1,55.1,24
20190901|2018-12-04 03:30,4,55.1,55.1,55.1,55.1,6
20190901|2018-12-04 04:00,4,55.5,55.5,55.5,55.5,50
20190901|2018-12-04 05:30,4,55.34,55.34,55.21,55.21,10
20190901|2018-12-04 07:00,4,55.23,55.23,55.22,55.22,18
20190901|2018-12-04 08:00,4,54.72,54.72,54.67,54.67,36
20190901|2018-12-04 08:30,4,54.59,54.72,54.59,54.67,40
20190901|2018-12-04 09:00,4,54.86,54.98,54.86,54.98,2
20190901|2018-12-04 09:30,4,54.67,54.72,54.64,54.67,32
20190901|2018-12-04 10:00,4,54.52,54.52,54.3,54.3,21
20190901|2018-12-04 10:30,4,54.32,54.52,54.32,54.52,2
20190901|2018-12-04 11:30,4,54.62,54.62,54.5,54.5,2
20190901|2018-12-04 12:00,4,54.51,54.51,54.51,54.51,1
20190901|2018-12-04 12:30,4,54.47,54.47,54.47,54.47,1
20190901|2018-12-04 13:00,4,54.64,54.64,54.64,54.64,1
20190901|2018-12-04 14:30,4,54.19,54.19,54.19,54.19,1
20190901|2018-12-04 15:30,4,53.99,53.99,53.95,53.95,24
20190901|2018-12-05 00:00,5,53.9,53.9,53.9,53.9,30
20190901|2018-12-05 02:00,5,53.7,53.7,53.7,53.7,20
20190901|2018-12-05 02:30,5,53.93,53.93,53.93,53.93,20
20190901|2018-12-05 03:00,5,54.1,54.1,54.1,54.1,31
20190901|2018-12-05 03:30,5,54.22,54.22,54.22,54.22,10
20190901|2018-12-05 04:00,5,54.51,54.51,54.51,54.51,30
20190901|2018-12-05 06:30,5,54.54,54.57,54.54,54.57,11
20190901|2018-12-05 08:00,5,54.75,54.87,54.75,54.87,32
20190901|2018-12-05 08:30,5,55,55.11,54.95,55.11,41
20190901|2018-12-05 09:00,5,55.03,55.1,55.03,55.1,2
20190901|2018-12-05 09:30,5,55.6,55.6,55.6,55.6,50
20190901|2018-12-05 10:00,5,55.57,55.75,54.86,54.86,14
20190901|2018-12-05 10:30,5,54.89,55.01,54.8,55.01,102
20190901|2018-12-05 12:30,5,55.09,55.1,55.09,55.1,8
20190901|2018-12-05 13:00,5,54.56,54.56,54.3,54.3,221
20190901|2018-12-05 14:00,5,54.55,54.55,54.55,54.55,1
20190901|2018-12-05 14:30,5,54.55,54.55,54.55,54.55,1
20190901|2018-12-06 00:30,6,53.87,53.87,53.87,53.87,2
20190901|2018-12-06 01:30,6,54.6,54.6,54.35,54.35,40
20190901|2018-12-06 02:00,6,54.25,54.25,54.25,54.25,20
20190901|2018-12-06 02:30,6,54.02,54.03,54.02,54.03,50
20190901|2018-12-06 03:00,6,53.8,53.8,53.33,53.34,60
20190901|2018-12-06 03:30,6,52.85,52.88,52.85,52.88,20
20190901|2018-12-06 04:00,6,52.7,52.76,52.35,52.37,73
20190901|2018-12-06 04:30,6,51.99,51.99,51.99,51.99,1
20190901|2018-12-06 05:00,6,52.84,52.84,52.84,52.84,1
20190901|2018-12-06 05:30,6,53.21,53.28,53.2,53.2,8
20190901|2018-12-06 07:00,6,53.04,53.04,53.04,53.04,50
20190901|2018-12-06 07:30,6,52.82,52.82,52.82,52.82,1
20190901|2018-12-06 08:00,6,52.81,53.06,52.81,53.06,2
20190901|2018-12-06 08:30,6,53.06,53.46,53.06,53.44,65
20190901|2018-12-06 09:00,6,53.29,53.29,52.5,52.6,160
20190901|2018-12-06 09:30,6,52.6,52.6,52.45,52.45,73
20190901|2018-12-06 10:00,6,52.51,52.88,52.24,52.24,59
20190901|2018-12-06 10:30,6,51.95,52.91,51.92,52.46,189
20190901|2018-12-06 11:30,6,52.81,52.82,52.81,52.82,3
20190901|2018-12-06 12:30,6,52.62,52.62,52.62,52.62,1
20190901|2018-12-06 13:30,6,53.41,53.54,53.41,53.41,11
20190901|2018-12-06 14:30,6,53.41,53.42,53.39,53.41,13
20190901|2018-12-07 03:00,7,53.13,53.13,52.84,52.84,10
20190901|2018-12-07 03:30,7,52.7,53.03,52.6,52.97,74
20190901|2018-12-07 04:00,7,52.97,52.97,52.97,52.97,88
20190901|2018-12-07 04:30,7,53.31,53.31,53.31,53.31,7
20190901|2018-12-07 05:30,7,53.18,53.18,53.1,53.1,52
20190901|2018-12-07 06:00,7,53.14,53.6,53.14,53.6,102
20190901|2018-12-07 07:00,7,53.37,54.19,53.37,54.18,162
20190901|2018-12-07 07:30,7,54.14,55.73,54.14,55.62,333
20190901|2018-12-07 08:00,7,55.47,55.47,55.11,55.38,23
20190901|2018-12-07 08:30,7,55.48,55.62,55.48,55.62,3
20190901|2018-12-07 09:00,7,55.39,55.39,55.13,55.35,7
20190901|2018-12-07 09:30,7,55.66,55.69,55.3,55.3,7
20190901|2018-12-07 10:00,7,55.66,55.66,55.14,55.14,22
20190901|2018-12-07 10:30,7,55.31,55.31,55.31,55.31,6
20190901|2018-12-07 11:00,7,55.2,55.2,55.2,55.2,2
20190901|2018-12-07 11:30,7,55.19,55.19,55.19,55.19,2
20190901|2018-12-07 12:00,7,55.35,55.39,55.35,55.39,6
20190901|2018-12-07 12:30,7,54.62,54.64,54.31,54.64,12
20190901|2018-12-07 13:00,7,54.46,54.46,54.29,54.29,2
20190901|2018-12-10 01:30,10,54.3,54.3,54.22,54.22,51
20190901|2018-12-10 02:00,10,54.21,54.31,54.19,54.19,151
20190901|2018-12-10 02:30,10,54.2,54.28,54.2,54.28,57
20190901|2018-12-10 03:00,10,54.09,54.15,54.09,54.15,44
20190901|2018-12-10 03:30,10,53.82,53.82,53.82,53.82,1
20190901|2018-12-10 04:00,10,53.48,53.48,53.48,53.48,46
20190901|2018-12-10 05:00,10,53.48,53.48,53.48,53.48,4
20190901|2018-12-10 07:30,10,53.38,53.38,53.21,53.28,11
20190901|2018-12-10 08:00,10,53.1,53.1,53.1,53.1,5
20190901|2018-12-10 08:30,10,53.09,53.09,53.09,53.09,1
20190901|2018-12-10 09:30,10,53.65,53.65,53.4,53.4,2
20190901|2018-12-10 10:00,10,53.3,53.3,53.3,53.3,1
20190901|2018-12-10 11:00,10,53.33,53.33,53.22,53.22,108
20190901|2018-12-10 13:00,10,52.89,52.89,52.47,52.47,4
20190901|2018-12-11 03:00,11,52.53,52.53,52.53,52.53,1
20190901|2018-12-11 06:00,11,53.04,53.04,53.04,53.04,1
20190901|2018-12-11 07:30,11,53.19,53.19,53.19,53.19,1
20190901|2018-12-11 08:30,11,53.47,53.49,53.47,53.47,3
20190901|2018-12-11 10:00,11,53.4,53.4,53.4,53.4,1
20190901|2018-12-11 10:30,11,53.31,53.31,52.97,52.97,7
20190901|2018-12-11 11:00,11,52.9,52.91,52.9,52.91,10
20190901|2018-12-11 13:00,11,52.8,52.97,52.8,52.97,4
20190901|2018-12-11 14:00,11,53,53,53,53,1
20190901|2018-12-11 15:30,11,53.27,53.27,53.16,53.16,4
20190901|2018-12-12 00:30,12,53.56,53.56,53.56,53.56,1
20190901|2018-12-12 03:00,12,53.62,53.62,53.62,53.62,2
20190901|2018-12-12 03:30,12,53.82,53.87,53.82,53.87,3
20190901|2018-12-12 09:00,12,53.29,53.48,53.28,53.48,19
20190901|2018-12-12 10:00,12,53.83,53.95,53.83,53.95,7
20190901|2018-12-12 13:00,12,53.41,53.41,53.41,53.41,1
20190901|2018-12-13 02:00,13,52.82,52.82,52.77,52.77,4
20190901|2018-12-13 07:30,13,52.55,52.55,52.55,52.55,38
20190901|2018-12-13 08:00,13,52.55,52.55,52.55,52.55,2
20190901|2018-12-13 08:30,13,52.7,52.7,52.7,52.7,20
20190901|2018-12-13 09:00,13,52.91,53.26,52.91,53.26,102
20190901|2018-12-13 10:00,13,53.04,53.11,52.99,53.11,4
20190901|2018-12-13 10:30,13,53.48,53.48,53.48,53.48,7
20190901|2018-12-13 11:00,13,53.64,53.69,53.5,53.5,21
20190901|2018-12-13 11:30,13,53.51,53.51,53.51,53.51,1
20190901|2018-12-13 12:00,13,53.56,53.56,53.56,53.56,1
20190901|2018-12-13 14:00,13,54.35,54.73,54.35,54.73,8
20190901|2018-12-14 07:00,14,54.15,54.24,54.12,54.24,9
20190901|2018-12-14 07:30,14,54.15,54.28,54.15,54.26,52
20190901|2018-12-14 08:30,14,53.61,53.7,53.61,53.7,28
20190901|2018-12-14 09:00,14,53.7,53.7,53.4,53.44,79
20190901|2018-12-14 09:30,14,53.48,53.48,53.4,53.4,33
20190901|2018-12-14 10:00,14,53.26,53.26,53.1,53.1,51
20190901|2018-12-14 11:30,14,53.11,53.11,53.11,53.11,2
20190901|2018-12-14 12:00,14,53.08,53.08,53.08,53.08,1
20190901|2018-12-14 13:00,14,53.04,53.37,52.91,53.37,21
20190901|2018-12-14 14:00,14,53.03,53.03,53.03,53.03,1
20190901|2018-12-14 15:30,14,53.18,53.18,53.18,53.18,1
20190901|2018-12-17 02:00,17,53.19,53.19,53.19,53.19,1
20190901|2018-12-17 02:30,17,53.23,53.23,53.23,53.23,1
20190901|2018-12-17 03:30,17,53.19,53.19,53.19,53.19,4
20190901|2018-12-17 04:00,17,53.48,53.48,53.48,53.48,1
20190901|2018-12-17 04:30,17,53.62,53.72,53.62,53.69,123
20190901|2018-12-17 06:00,17,53.81,53.83,53.81,53.83,100
20190901|2018-12-17 07:00,17,53.6,53.6,53.6,53.6,4
20190901|2018-12-17 07:30,17,53.33,53.33,53.3,53.3,12
20190901|2018-12-17 08:30,17,53.21,53.24,53.16,53.21,203
20190901|2018-12-17 09:00,17,53.21,53.24,52.68,52.68,94
20190901|2018-12-17 09:30,17,52.75,53.09,52.75,53.09,11
20190901|2018-12-17 10:00,17,53.07,53.13,52.59,52.59,18
20190901|2018-12-17 10:30,17,52.59,52.67,52.47,52.67,113
20190901|2018-12-17 11:30,17,52.73,52.73,52.73,52.73,1
20190901|2018-12-17 12:00,17,52.67,52.67,52.48,52.48,8
20190901|2018-12-17 12:30,17,52.39,52.62,52.39,52.59,6
20190901|2018-12-17 13:00,17,52.59,52.59,52.33,52.33,13
20190901|2018-12-17 13:30,17,52.21,52.21,51.79,51.91,93
20190901|2018-12-17 14:00,17,51.91,51.91,51.91,51.91,119
20190901|2018-12-17 16:00,17,51.55,51.55,51.53,51.53,11
20190901|2018-12-17 16:30,17,51.48,51.48,51.45,51.45,19
20190901|2018-12-17 19:00,18,51.84,51.84,51.84,51.84,1
20190901|2018-12-17 23:30,18,51.4,51.4,51.4,51.4,1
20190901|2018-12-18 00:00,18,51.54,51.54,51.54,51.54,1
20190901|2018-12-18 00:30,18,51.49,51.49,51.48,51.48,55
20190901|2018-12-18 01:00,18,51.64,51.65,51.64,51.65,16
20190901|2018-12-18 03:00,18,50.41,50.65,50.41,50.65,73
20190901|2018-12-18 03:30,18,50.57,50.8,50.57,50.8,85
20190901|2018-12-18 04:00,18,50.73,50.8,50.73,50.8,10
20190901|2018-12-18 05:30,18,50.94,50.95,50.94,50.95,20
20190901|2018-12-18 07:00,18,51.12,51.12,51.12,51.12,1
20190901|2018-12-18 07:30,18,51.22,51.22,51.22,51.22,30
20190901|2018-12-18 08:00,18,51.5,51.6,51.5,51.6,40
20190901|2018-12-18 08:30,18,50.96,51.05,50.9,50.9,73
20190901|2018-12-18 09:00,18,50.9,51.29,50.9,51.28,75
20190901|2018-12-18 09:30,18,51.05,51.05,50.27,50.27,140
20190901|2018-12-18 10:00,18,50.4,50.4,50.08,50.12,102
20190901|2018-12-18 10:30,18,49.85,49.85,49.83,49.83,10
20190901|2018-12-18 11:00,18,49.98,49.98,49.98,49.98,1
20190901|2018-12-18 12:30,18,49.76,49.76,49.53,49.53,18
20190901|2018-12-18 13:00,18,49.82,49.82,49.01,49.01,4
20190901|2018-12-18 13:30,18,48.94,49.04,48.56,48.56,4
20190901|2018-12-18 14:30,18,48.81,48.81,48.73,48.73,18
20190901|2018-12-18 15:30,18,48.54,48.54,48.54,48.54,1
20190901|2018-12-19 00:30,19,49.13,49.13,49.13,49.13,30
20190901|2018-12-19 01:30,19,49.03,49.03,49.01,49.03,60
20190901|2018-12-19 03:00,19,48.8,49.1,48.7,49.1,50
20190901|2018-12-19 03:30,19,49.13,49.23,49.13,49.23,40
20190901|2018-12-19 04:00,19,49.36,49.36,49.19,49.19,23
20190901|2018-12-19 05:00,19,49.06,49.06,49.05,49.05,8
20190901|2018-12-19 05:30,19,48.83,48.83,48.82,48.82,12
20190901|2018-12-19 06:00,19,49.31,49.31,49.31,49.31,1
20190901|2018-12-19 06:30,19,49.27,49.28,49.27,49.27,15
20190901|2018-12-19 08:00,19,49.26,49.53,49.26,49.49,83
20190901|2018-12-19 08:30,19,49.43,49.63,49.43,49.54,71
20190901|2018-12-19 09:00,19,49.62,49.85,49.62,49.84,72
20190901|2018-12-19 09:30,19,50.22,50.41,49.93,50.4,116
20190901|2018-12-19 10:00,19,50.52,50.52,50.15,50.15,32
20190901|2018-12-19 11:00,19,50.22,50.25,50.22,50.25,16
20190901|2018-12-19 11:30,19,50.2,50.41,50.14,50.14,1202
20190901|2018-12-19 12:00,19,50.06,50.08,49.65,49.65,358
20190901|2018-12-19 12:30,19,49.74,49.74,49.74,49.74,2
20190901|2018-12-19 13:00,19,49.37,50.36,49.28,50.36,725
20190901|2018-12-19 13:30,19,50.36,50.36,49.45,49.45,216
20190901|2018-12-19 14:30,19,49.71,49.71,49.71,49.71,1
20190901|2018-12-19 16:00,19,49.58,49.58,49.52,49.52,10
20190901|2018-12-19 16:30,19,49.52,49.52,49.47,49.47,50
20190901|2018-12-19 17:00,19,49.47,49.47,49.47,49.47,1
20190901|2018-12-19 19:30,20,49.7,49.7,49.7,49.7,2
20190901|2018-12-20 02:30,20,48.95,48.95,48.87,48.87,51
20190901|2018-12-20 03:00,20,48.63,48.63,48.01,48.61,1240
20190901|2018-12-20 03:30,20,48.66,48.84,48.66,48.8,202
20190901|2018-12-20 04:30,20,48.41,48.41,48.41,48.41,1
20190901|2018-12-20 05:30,20,48.98,48.98,48.74,48.74,9
20190901|2018-12-20 06:00,20,48.92,48.92,48.92,48.92,64
20190901|2018-12-20 06:30,20,48.92,48.92,48.89,48.89,41
20190901|2018-12-20 07:30,20,49.12,49.12,49.12,49.12,2
20190901|2018-12-20 08:30,20,48.98,49.13,48.98,49.13,9
20190901|2018-12-20 09:00,20,49.41,49.44,49.06,49.06,69
20190901|2018-12-20 10:00,20,48.73,48.82,48.72,48.72,149
20190901|2018-12-20 10:30,20,48.28,48.52,48.28,48.52,134
20190901|2018-12-20 11:00,20,48.48,48.83,48.4,48.83,149
20190901|2018-12-20 12:00,20,48.4,48.4,48.4,48.4,1
20190901|2018-12-20 12:30,20,48.47,48.47,48.47,48.47,1
20190901|2018-12-20 13:00,20,48.11,48.18,48.07,48.1,11
20190901|2018-12-20 13:30,20,48.26,48.26,48.21,48.21,39
20190901|2018-12-20 14:00,20,48.21,48.23,48.06,48.23,71
20190901|2018-12-20 14:30,20,48.26,48.26,48.21,48.21,11
20190901|2018-12-20 22:00,21,48.4,48.4,48.4,48.4,50
20190901|2018-12-21 01:30,21,48.42,48.42,48.41,48.41,9
20190901|2018-12-21 02:00,21,48.41,48.51,48.28,48.28,65
20190901|2018-12-21 02:30,21,48.26,48.26,48.26,48.26,6
20190901|2018-12-21 03:00,21,47.96,48.26,47.96,48.26,44
20190901|2018-12-21 03:30,21,48.18,48.18,47.95,48.09,81
20190901|2018-12-21 04:00,21,48.06,48.06,47.79,47.82,241
20190901|2018-12-21 04:30,21,47.89,47.89,47.89,47.89,1
20190901|2018-12-21 05:00,21,47.73,47.73,47.6,47.61,63
20190901|2018-12-21 06:00,21,47.52,47.56,47.3,47.3,8
20190901|2018-12-21 07:30,21,47.37,47.51,47.37,47.51,2
20190901|2018-12-21 08:00,21,47.68,47.68,47.6,47.6,90
20190901|2018-12-21 08:30,21,47.35,47.35,47.35,47.35,1
20190901|2018-12-21 09:00,21,47.52,48.03,47.52,48.03,170
20190901|2018-12-21 09:30,21,48.04,48.04,48.04,48.04,8
20190901|2018-12-21 10:30,21,48.07,48.14,48.07,48.12,21
20190901|2018-12-21 11:00,21,47.63,47.63,47.63,47.63,5
20190901|2018-12-21 11:30,21,48.11,48.11,48.11,48.11,1
20190901|2018-12-21 12:00,21,47.81,48.13,47.81,48.13,102
20190901|2018-12-21 13:00,21,48.04,48.04,47.73,47.73,12
20190901|2018-12-21 13:30,21,47.4,47.59,47.4,47.59,58
20190901|2018-12-21 14:00,21,47.58,47.66,47.58,47.66,5
20190901|2018-12-23 22:00,24,48.06,48.06,48.01,48.01,100
20190901|2018-12-23 23:00,24,48.06,48.06,48.06,48.06,16
20190901|2018-12-23 23:30,24,48.06,48.06,48.06,48.06,6
20190901|2018-12-24 03:30,24,47.44,47.44,47.44,47.44,122
20190901|2018-12-24 05:00,24,47.53,47.53,47.53,47.53,1
20190901|2018-12-24 07:30,24,47.13,47.13,47.13,47.13,1
20190901|2018-12-24 08:00,24,47.12,47.18,47.12,47.18,21
20190901|2018-12-24 08:30,24,47.2,47.2,46.9,46.9,40
20190901|2018-12-24 09:00,24,46.8,46.8,46.77,46.77,21
20190901|2018-12-24 09:30,24,47,47,47,47,4
20190901|2018-12-24 10:00,24,46.7,46.79,46.5,46.5,53
20190901|2018-12-24 11:00,24,46.59,46.59,46.59,46.59,1
20190901|2018-12-24 11:30,24,46.24,46.24,46.18,46.18,164
20190901|2018-12-24 12:00,24,46.09,46.09,45.21,45.21,715
20190901|2018-12-24 12:30,24,44.71,44.83,44.65,44.65,655
20190901|2018-12-26 00:30,26,44.87,44.87,44.87,44.87,1
20190901|2018-12-26 02:00,26,44.98,44.98,44.98,44.98,7
20190901|2018-12-26 02:30,26,45.05,45.05,45.05,45.05,3
20190901|2018-12-26 03:30,26,45.37,45.37,45.32,45.37,202
20190901|2018-12-26 04:00,26,45.36,45.36,45.36,45.36,1
20190901|2018-12-26 04:30,26,45.37,45.37,45.37,45.37,1
20190901|2018-12-26 05:30,26,45.18,45.18,45.18,45.18,1
20190901|2018-12-26 06:30,26,45.39,45.39,45.35,45.35,7
20190901|2018-12-26 07:00,26,45.27,45.27,44.95,44.96,33
20190901|2018-12-26 07:30,26,44.96,45,44.95,45,198
20190901|2018-12-26 08:00,26,45.47,45.66,45.44,45.66,16
20190901|2018-12-26 08:30,26,45.72,46.23,45.72,45.87,125
20190901|2018-12-26 09:00,26,45.71,46.03,45.67,46.03,3
20190901|2018-12-26 09:30,26,46.25,46.32,46.11,46.11,40
20190901|2018-12-26 10:00,26,46.52,46.74,46.51,46.73,30
20190901|2018-12-26 10:30,26,46.94,47.05,46.92,47.05,234
20190901|2018-12-26 11:00,26,47.24,47.88,47.24,47.66,377
20190901|2018-12-26 11:30,26,47.37,47.37,47.37,47.37,8
20190901|2018-12-26 12:00,26,47.66,47.66,47.66,47.66,235
20190901|2018-12-26 12:30,26,47.66,47.66,47.66,47.66,67
20190901|2018-12-26 13:00,26,47.88,48.54,47.72,48.54,854
20190901|2018-12-26 13:30,26,48.27,48.31,48.27,48.31,301
20190901|2018-12-26 22:30,27,48.3,48.3,48.3,48.3,8
20190901|2018-12-27 00:00,27,48.23,48.23,48.23,48.23,1
20190901|2018-12-27 01:30,27,47.88,47.88,47.88,47.88,1
20190901|2018-12-27 03:00,27,47.66,47.66,47.66,47.66,1
20190901|2018-12-27 03:30,27,47.3,47.3,47.09,47.09,66
20190901|2018-12-27 04:00,27,47.35,47.41,47.35,47.4,100
20190901|2018-12-27 04:30,27,47.61,47.61,47.61,47.61,50
20190901|2018-12-27 06:00,27,47.44,47.5,47.44,47.5,11
20190901|2018-12-27 07:00,27,47.35,47.35,47.32,47.32,2
20190901|2018-12-27 08:00,27,47.63,47.63,47.56,47.56,4
20190901|2018-12-27 08:30,27,47.6,47.6,47.6,47.6,1
20190901|2018-12-27 09:00,27,47.55,47.55,47.39,47.46,7
20190901|2018-12-27 09:30,27,47.44,47.86,47.44,47.86,8
20190901|2018-12-27 10:00,27,47.11,47.11,47.08,47.08,2
20190901|2018-12-27 10:30,27,47.36,47.36,47.23,47.23,602
20190901|2018-12-27 11:30,27,47.17,47.56,47.17,47.56,411
20190901|2018-12-27 12:30,27,47.23,47.23,47.1,47.12,409
20190901|2018-12-27 13:00,27,47.1,47.21,46.66,46.66,986
20190901|2018-12-27 14:30,27,47.77,47.77,47.77,47.77,5
20190901|2018-12-27 15:00,27,47.92,47.92,47.92,47.92,1
20190901|2018-12-27 19:00,28,47.95,47.95,47.95,47.95,1
20190901|2018-12-28 06:00,28,47.4,47.4,46.52,46.52,58
20190901|2018-12-28 06:30,28,46.57,47.1,46.56,47.1,121
20190901|2018-12-28 07:00,28,47.21,47.23,47.21,47.23,3
20190901|2018-12-28 07:30,28,47.17,47.17,47.17,47.17,1
20190901|2018-12-28 09:00,28,47.04,47.04,46.83,46.83,203
20190901|2018-12-28 09:30,28,46.85,46.86,46.7,46.7,102
20190901|2018-12-28 10:00,28,46.77,46.78,46.7,46.7,68
20190901|2018-12-28 10:30,28,47.2,47.73,47.2,47.72,340
20190901|2018-12-28 11:00,28,47.22,47.22,47.17,47.17,70
20190901|2018-12-28 13:00,28,47.5,47.5,47.25,47.25,2
20190901|2018-12-28 13:30,28,47.4,47.4,47.4,47.4,50
20190901|2018-12-31 06:00,31,48.5,48.5,48.37,48.37,51
20190901|2018-12-31 06:30,31,48.22,48.23,48.22,48.23,3
20190901|2018-12-31 07:00,31,48.1,48.1,48.1,48.1,13
20190901|2018-12-31 07:30,31,48.1,48.1,47.94,48,187
20190901|2018-12-31 08:00,31,47.85,47.86,47.75,47.76,317
20190901|2018-12-31 08:30,31,47.75,47.9,47.66,47.66,121
20190901|2018-12-31 09:00,31,47.75,47.76,47.31,47.31,282
20190901|2018-12-31 09:30,31,47.05,47.21,47.05,47.21,4
20190901|2018-12-31 10:00,31,47.05,47.05,47.05,47.05,97
20190901|2018-12-31 10:30,31,47.59,47.67,47.58,47.67,22
20190901|2018-12-31 11:00,31,47.57,47.57,47.57,47.57,5
20190901|2018-12-31 11:30,31,47.64,47.69,47.64,47.69,8
20190901|2018-12-31 12:00,31,47.74,47.76,47.65,47.76,353
20190901|2018-12-31 12:30,31,47.76,47.93,47.76,47.93,305
20190901|2018-12-31 13:00,31,47.93,47.97,47.54,47.97,248
20190901|2018-12-31 13:30,31,48.14,48.17,48.14,48.17,24
20190901|2019-01-01 21:30,2,47.51,47.51,47.51,47.51,1
20190901|2019-01-01 23:30,2,47.23,47.23,47.23,47.23,2
20190901|2019-01-02 00:30,2,47.33,47.33,47.26,47.26,163
20190901|2019-01-02 01:00,2,47.36,47.36,47.36,47.36,37
20190901|2019-01-02 02:00,2,47.16,47.16,47,47,212
20190901|2019-01-02 02:30,2,46.9,47.09,46.84,47.09,348
20190901|2019-01-02 03:00,2,47.12,47.16,47.12,47.16,51
20190901|2019-01-02 03:30,2,47.27,47.35,47.27,47.35,100
20190901|2019-01-02 04:00,2,47.45,47.45,47.3,47.38,5
20190901|2019-01-02 04:30,2,47.19,47.19,47.18,47.18,3
20190901|2019-01-02 05:30,2,47.45,47.45,47.45,47.45,1
20190901|2019-01-02 06:00,2,47.45,47.45,47.39,47.45,51
20190901|2019-01-02 06:30,2,47.54,47.54,47.54,47.54,19
20190901|2019-01-02 07:00,2,47.15,47.15,47.14,47.14,13
20190901|2019-01-02 09:00,2,47.76,48.85,47.73,48.79,605
20190901|2019-01-02 09:30,2,49.35,49.44,49.22,49.44,127
20190901|2019-01-02 10:00,2,49.29,50.21,49.29,50.04,990
20190901|2019-01-02 10:30,2,49.64,49.67,49.22,49.54,526
20190901|2019-01-02 11:30,2,49.73,49.73,49.72,49.72,10
20190901|2019-01-02 12:30,2,48.99,48.99,48.99,48.99,1
20190901|2019-01-02 22:30,3,48.33,48.42,48.33,48.42,100
20190901|2019-01-02 23:30,3,48.27,48.36,48.27,48.36,47
20190901|2019-01-03 00:00,3,48.36,48.36,48.36,48.36,4
20190901|2019-01-03 01:00,3,48.4,48.4,48.4,48.4,50
20190901|2019-01-03 02:00,3,48.08,48.08,48.08,48.08,1
20190901|2019-01-03 04:00,3,48.7,48.7,48.64,48.65,100
20190901|2019-01-03 04:30,3,48.94,48.94,48.87,48.87,19
20190901|2019-01-03 05:00,3,48.87,49.26,48.87,49.26,169
20190901|2019-01-03 05:30,3,49.15,49.15,49.15,49.15,14
20190901|2019-01-03 06:00,3,49.34,49.34,49.3,49.3,254
20190901|2019-01-03 06:30,3,49.34,49.34,49.34,49.34,46
20190901|2019-01-03 07:00,3,49.54,49.8,49.54,49.8,265
20190901|2019-01-03 07:30,3,49.8,49.8,49.74,49.74,5
20190901|2019-01-03 08:30,3,49.68,49.68,49.68,49.68,1
20190901|2019-01-03 09:00,3,49.26,49.26,48.97,49.22,129
20190901|2019-01-03 09:30,3,49.12,49.12,48.42,48.54,254
20190901|2019-01-03 10:00,3,48.79,49.1,48.79,48.95,348
20190901|2019-01-03 10:30,3,48.65,49.17,48.59,49.17,202
20190901|2019-01-03 11:00,3,49.39,49.39,49.39,49.39,6
20190901|2019-01-03 13:00,3,49.23,49.52,49.23,49.52,4
20190901|2019-01-04 02:00,4,50.59,50.67,50.38,50.38,31
20190901|2019-01-04 02:30,4,50.51,50.51,50.51,50.51,1
20190901|2019-01-04 03:00,4,50.45,50.69,50.45,50.69,13
20190901|2019-01-04 04:30,4,50.63,50.7,50.55,50.66,21
20190901|2019-01-04 07:00,4,50.32,50.49,50.32,50.47,71
20190901|2019-01-04 07:30,4,50.8,50.8,50.8,50.8,5
20190901|2019-01-04 08:30,4,50.8,51.46,50.8,51.35,152
20190901|2019-01-04 09:00,4,51.26,51.26,51.26,51.26,1
20190901|2019-01-04 09:30,4,51.66,51.66,51.66,51.66,8
20190901|2019-01-04 10:00,4,51.1,51.55,50.26,50.26,105
20190901|2019-01-04 10:30,4,50.66,50.67,50.66,50.67,2
20190901|2019-01-04 11:00,4,50.47,50.47,50.47,50.47,1
20190901|2019-01-04 12:00,4,50.78,50.78,50.78,50.78,1
20190901|2019-01-04 13:00,4,50.42,50.58,50.42,50.58,2
20190901|2019-01-07 02:00,7,51.46,51.46,51.46,51.46,1
20190901|2019-01-07 03:00,7,51.46,51.46,51.46,51.46,1
20190901|2019-01-07 03:30,7,51.34,51.34,51.34,51.34,2
20190901|2019-01-07 05:30,7,51.69,51.69,51.69,51.69,1
20190901|2019-01-07 06:00,7,51.72,51.72,51.72,51.72,1
20190901|2019-01-07 06:30,7,51.65,51.65,51.52,51.52,3
20190901|2019-01-07 07:00,7,51.57,51.71,51.57,51.71,4
20190901|2019-01-07 07:30,7,51.62,51.62,51.56,51.56,3
20190901|2019-01-07 08:00,7,51.54,51.54,51.07,51.29,65
20190901|2019-01-07 09:00,7,51.92,51.92,51.78,51.83,6
20190901|2019-01-07 09:30,7,51.92,51.94,51.8,51.92,64
20190901|2019-01-07 11:00,7,51.45,51.45,51.45,51.45,1
20190901|2019-01-07 12:30,7,51.5,51.5,51.41,51.41,7
20190901|2019-01-07 13:00,7,51.28,51.28,51.05,51.05,21
20190901|2019-01-08 03:00,8,51.37,51.56,51.37,51.56,23
20190901|2019-01-08 03:30,8,51.51,51.54,51.51,51.54,100
20190901|2019-01-08 04:30,8,51.76,51.77,51.7,51.7,53
20190901|2019-01-08 05:00,8,51.77,51.78,51.7,51.7,61
20190901|2019-01-08 05:30,8,51.8,51.88,51.8,51.88,7
20190901|2019-01-08 06:30,8,51.55,51.55,51.42,51.42,72
20190901|2019-01-08 07:30,8,51.66,51.66,51.66,51.66,5
20190901|2019-01-08 08:00,8,51.73,51.91,51.73,51.8,58
20190901|2019-01-08 08:30,8,51.67,51.67,51.67,51.67,1
20190901|2019-01-08 09:00,8,52,52,51.55,51.55,98
20190901|2019-01-08 10:00,8,51.64,51.9,51.61,51.9,24
20190901|2019-01-08 10:30,8,51.95,52.21,51.95,52.21,72
20190901|2019-01-08 11:00,8,52.2,52.2,52.04,52.04,12
20190901|2019-01-08 12:30,8,52.2,52.2,52.2,52.2,9
20190901|2019-01-08 13:00,8,52.27,52.27,52.27,52.27,5
20190901|2019-01-08 13:30,8,52.19,52.19,52.09,52.09,3
20190901|2019-01-09 03:30,9,53.23,53.34,53.23,53.34,6
20190901|2019-01-09 04:30,9,53.25,53.25,53.23,53.23,4
20190901|2019-01-09 05:00,9,53.22,53.22,53.22,53.22,6
20190901|2019-01-09 07:00,9,53.43,53.63,53.43,53.57,18
20190901|2019-01-09 07:30,9,53.73,53.73,53.64,53.68,35
20190901|2019-01-09 08:00,9,53.67,53.67,53.66,53.66,12
20190901|2019-01-09 08:30,9,53.81,53.83,53.69,53.69,10
20190901|2019-01-09 09:30,9,53.55,53.55,53.14,53.3,101
20190901|2019-01-09 10:00,9,53.6,53.93,53.54,53.93,97
20190901|2019-01-09 10:30,9,54.1,54.6,54.1,54.56,8
20190901|2019-01-09 11:00,9,54.47,54.47,54.25,54.25,5
20190901|2019-01-09 11:30,9,54.34,54.34,54.34,54.34,3
20190901|2019-01-09 12:00,9,54.42,54.42,54.42,54.42,1
20190901|2019-01-09 12:30,9,54.74,54.74,54.74,54.74,1
20190901|2019-01-09 13:00,9,54.56,54.81,54.56,54.64,6
20190901|2019-01-09 13:30,9,54.64,54.64,54.63,54.63,3
20190901|2019-01-10 02:00,10,54.04,54.04,54.02,54.03,26
20190901|2019-01-10 02:30,10,54.02,54.06,54.02,54.03,15
20190901|2019-01-10 03:00,10,54.09,54.09,54.09,54.09,9
20190901|2019-01-10 03:30,10,53.93,54,53.93,54,3
20190901|2019-01-10 04:00,10,54.49,54.49,54.49,54.49,1
20190901|2019-01-10 05:00,10,54.3,54.42,54.3,54.42,24
20190901|2019-01-10 06:30,10,54.4,54.4,54.4,54.4,1
20190901|2019-01-10 07:00,10,54.61,54.61,54.61,54.61,3
20190901|2019-01-10 07:30,10,54.46,54.46,54.19,54.19,13
20190901|2019-01-10 08:00,10,54.14,54.35,54.14,54.25,6
20190901|2019-01-10 08:30,10,54.13,54.13,54.06,54.06,9
20190901|2019-01-10 09:00,10,54.25,54.36,54.21,54.35,14
20190901|2019-01-10 09:30,10,54.57,54.57,54.57,54.57,1
20190901|2019-01-10 10:00,10,54.77,55.03,54.77,54.83,30
20190901|2019-01-10 10:30,10,54.54,54.66,54.53,54.66,9
20190901|2019-01-10 13:00,10,54.8,54.98,54.8,54.98,9
20190901|2019-01-10 13:30,10,54.99,54.99,54.99,54.99,1
20190901|2019-01-10 23:30,11,54.86,54.86,54.86,54.86,1
20190901|2019-01-11 01:00,11,54.94,54.94,54.94,54.94,4
20190901|2019-01-11 02:00,11,55.46,55.46,55.37,55.37,22
20190901|2019-01-11 02:30,11,55.34,55.44,55.34,55.44,3
20190901|2019-01-11 03:00,11,55.52,55.64,55.51,55.64,32
20190901|2019-01-11 03:30,11,55.44,55.44,55.44,55.44,1
20190901|2019-01-11 04:30,11,55.26,55.26,55.26,55.26,2
20190901|2019-01-11 05:00,11,55.28,55.28,55.28,55.28,2
20190901|2019-01-11 06:00,11,55.16,55.16,55.16,55.16,2
20190901|2019-01-11 07:00,11,54.77,54.81,54.51,54.67,24
20190901|2019-01-11 08:00,11,54.27,54.32,54.23,54.23,3
20190901|2019-01-11 08:30,11,54.11,54.11,53.74,53.74,16
20190901|2019-01-11 09:30,11,54.53,54.53,54.53,54.53,4
20190901|2019-01-11 10:00,11,54.62,54.62,54.05,54.05,19
20190901|2019-01-11 12:00,11,53.77,53.78,53.77,53.78,7
20190901|2019-01-11 13:30,11,53.97,53.97,53.97,53.97,3
20190901|2019-01-14 03:30,14,53.34,53.34,53.34,53.34,3
20190901|2019-01-14 06:00,14,53.34,53.34,53.34,53.34,47
20190901|2019-01-14 06:30,14,53.43,53.43,53.43,53.43,50
20190901|2019-01-14 07:00,14,53.48,53.48,53.2,53.2,31
20190901|2019-01-14 07:30,14,53.3,53.3,53.14,53.14,2
20190901|2019-01-14 08:00,14,53.45,53.56,53.28,53.56,6
20190901|2019-01-14 08:30,14,53.45,53.66,53.45,53.66,12
20190901|2019-01-14 09:00,14,53.67,53.93,53.67,53.93,53
20190901|2019-01-14 09:30,14,53.68,53.68,53.68,53.68,1
20190901|2019-01-14 11:30,14,53.25,53.25,53.25,53.25,1
20190901|2019-01-15 00:30,15,53.37,53.4,53.37,53.4,51
20190901|2019-01-15 02:30,15,53.03,53.1,53.03,53.1,63
20190901|2019-01-15 03:30,15,53.1,53.1,53.1,53.1,36
20190901|2019-01-15 05:00,15,53.4,53.59,53.4,53.59,67
20190901|2019-01-15 05:30,15,53.33,53.33,53.33,53.33,1
20190901|2019-01-15 06:00,15,53.33,53.33,53.33,53.33,2
20190901|2019-01-15 07:00,15,53.51,53.55,53.51,53.55,100
20190901|2019-01-15 07:30,15,53.45,53.46,53.45,53.46,2
20190901|2019-01-15 08:00,15,53.66,53.66,53.64,53.64,14
20190901|2019-01-15 08:30,15,53.79,53.99,53.79,53.98,153
20190901|2019-01-15 09:30,15,54.2,54.22,54.05,54.05,85
20190901|2019-01-15 10:30,15,53.75,53.75,53.75,53.75,30
20190901|2019-01-15 11:00,15,53.85,53.85,53.85,53.85,30
20190901|2019-01-15 12:00,15,53.9,53.9,53.9,53.9,1
20190901|2019-01-15 13:30,15,53.92,53.92,53.87,53.92,17
20190901|2019-01-15 15:30,15,54.09,54.09,54.09,54.09,1
20190901|2019-01-16 00:00,16,54.28,54.28,54.27,54.27,50
20190901|2019-01-16 02:30,16,54.29,54.39,54.29,54.39,100
20190901|2019-01-16 03:00,16,54.21,54.21,54.21,54.21,20
20190901|2019-01-16 04:30,16,53.91,53.91,53.91,53.91,60
20190901|2019-01-16 05:00,16,53.91,53.91,53.9,53.9,90
20190901|2019-01-16 05:30,16,53.7,53.72,53.7,53.72,52
20190901|2019-01-16 06:00,16,53.76,53.76,53.76,53.76,28
20190901|2019-01-16 06:30,16,53.67,53.67,53.59,53.59,7
20190901|2019-01-16 07:00,16,53.61,53.61,53.6,53.6,8
20190901|2019-01-16 07:30,16,53.66,53.66,53.65,53.65,100
20190901|2019-01-16 08:00,16,53.72,53.72,53.72,53.72,4
20190901|2019-01-16 09:00,16,54.17,54.17,54.17,54.17,50
20190901|2019-01-16 09:30,16,54,54,53.83,53.83,3
20190901|2019-01-16 10:00,16,53.62,53.62,53.6,53.6,101
20190901|2019-01-16 10:30,16,54.2,54.35,54.2,54.21,74
20190901|2019-01-16 13:00,16,54.14,54.38,54.14,54.37,92
20190901|2019-01-16 13:30,16,54.55,54.55,54.43,54.43,88
20190901|2019-01-17 01:30,17,54.05,54.09,54.05,54.09,11
20190901|2019-01-17 04:00,17,54.03,54.03,54.03,54.03,9
20190901|2019-01-17 05:00,17,53.94,53.94,53.94,53.94,4
20190901|2019-01-17 05:30,17,53.77,53.82,53.76,53.82,23
20190901|2019-01-17 06:30,17,53.52,53.52,53.47,53.5,36
20190901|2019-01-17 07:00,17,53.37,53.49,53.37,53.46,15
20190901|2019-01-17 07:30,17,53.54,53.6,53.54,53.6,10
20190901|2019-01-17 08:30,17,53.88,54.01,53.87,53.98,76
20190901|2019-01-17 09:00,17,53.88,53.88,53.6,53.76,27
20190901|2019-01-17 09:30,17,53.52,53.62,53.5,53.5,57
20190901|2019-01-17 10:00,17,53.5,53.96,53.39,53.96,141
20190901|2019-01-17 11:00,17,53.98,54.22,53.94,54.07,60
20190901|2019-01-17 11:30,17,54.09,54.09,54.02,54.02,4
20190901|2019-01-17 12:00,17,54.13,54.28,54.13,54.28,9
20190901|2019-01-17 12:30,17,54.21,54.21,54.21,54.21,1
20190901|2019-01-17 13:00,17,54.21,54.32,54.21,54.32,8
20190901|2019-01-17 13:30,17,54.25,54.64,54.25,54.41,138
20190901|2019-01-17 14:00,17,54.42,54.42,54.39,54.39,7
20190901|2019-01-18 04:30,18,54.9,54.9,54.9,54.9,2
20190901|2019-01-18 06:30,18,54.59,54.59,54.59,54.59,50
20190901|2019-01-18 07:00,18,54.84,54.84,54.83,54.83,59
20190901|2019-01-18 07:30,18,54.74,54.74,54.74,54.74,1
20190901|2019-01-18 08:30,18,54.6,54.6,54.52,54.52,2
20190901|2019-01-18 09:00,18,54.61,55.51,54.61,55.31,171
20190901|2019-01-18 09:30,18,55.3,55.7,55.3,55.62,83
20190901|2019-01-18 10:00,18,55.45,55.45,55.37,55.37,8
20190901|2019-01-18 10:30,18,55.29,55.5,55.29,55.4,3
20190901|2019-01-18 11:00,18,55.41,55.42,55.34,55.35,30
20190901|2019-01-18 11:30,18,55.27,55.27,55.27,55.27,1
20190901|2019-01-18 12:00,18,55.37,55.4,55.37,55.4,2
20190901|2019-01-18 12:30,18,55.38,55.38,55.38,55.38,2
20190901|2019-01-18 13:00,18,55.52,55.52,55.48,55.48,4
20190901|2019-01-18 13:30,18,55.48,55.48,55.48,55.48,1
20190901|2019-01-18 14:00,18,55.46,55.46,55.46,55.46,1
20190901|2019-01-18 15:00,18,55.34,55.34,55.34,55.34,1
20190901|2019-01-18 15:30,18,55.44,55.44,55.44,55.44,1
20190901|2019-01-21 01:30,21,55.45,55.45,55.45,55.45,1
20190901|2019-01-21 03:00,21,55.32,55.36,55.32,55.36,27
20190901|2019-01-21 04:00,21,55.43,55.45,55.43,55.44,33
20190901|2019-01-21 04:30,21,55.49,55.49,55.49,55.49,18
20190901|2019-01-21 06:00,21,55.51,55.59,55.51,55.59,8
20190901|2019-01-21 06:30,21,55.48,55.48,55.48,55.48,4
20190901|2019-01-21 07:00,21,55.53,55.69,55.53,55.69,27
20190901|2019-01-21 08:00,21,55.66,55.77,55.66,55.77,51
20190901|2019-01-21 09:00,21,55.72,55.72,55.72,55.72,1
20190901|2019-01-21 09:30,21,55.76,55.76,55.72,55.72,57
20190901|2019-01-21 10:00,21,55.42,55.42,55.42,55.42,6
20190901|2019-01-21 10:30,21,55.35,55.35,55.35,55.35,50
20190901|2019-01-21 11:00,21,55.55,55.65,55.55,55.65,17
20190901|2019-01-21 11:30,21,55.65,55.66,55.65,55.66,17
20190901|2019-01-21 12:30,21,55.41,55.41,55.4,55.41,20
20190901|2019-01-21 15:00,21,55.64,55.64,55.64,55.64,1
20190901|2019-01-21 23:30,22,55.02,55.02,55.02,55.02,30
20190901|2019-01-22 03:00,22,54.79,54.79,54.79,54.79,20
20190901|2019-01-22 04:00,22,54.8,54.8,54.8,54.8,26
20190901|2019-01-22 04:30,22,54.8,54.8,54.8,54.8,4
20190901|2019-01-22 05:00,22,54.5,54.55,54.48,54.55,21
20190901|2019-01-22 06:00,22,54.63,54.63,54.63,54.63,2
20190901|2019-01-22 06:30,22,54.64,54.64,54.64,54.64,16
20190901|2019-01-22 07:00,22,54.77,54.84,54.77,54.84,19
20190901|2019-01-22 07:30,22,54.59,54.59,54.53,54.54,20
20190901|2019-01-22 08:00,22,54.59,54.59,54.59,54.59,12
20190901|2019-01-22 08:30,22,54.59,54.59,54.43,54.45,11
20190901|2019-01-22 09:00,22,54.36,54.38,54,54.04,17
20190901|2019-01-22 09:30,22,54,54,54,54,10
20190901|2019-01-22 10:30,22,54.17,54.17,54.14,54.14,3
20190901|2019-01-22 11:00,22,54.33,54.33,54.33,54.33,1
20190901|2019-01-22 11:30,22,54.37,54.38,54.31,54.31,5
20190901|2019-01-22 12:00,22,54.17,54.17,54.08,54.14,3
20190901|2019-01-22 13:00,22,54.56,54.56,54.54,54.54,3
20190901|2019-01-22 13:30,22,54.89,54.89,54.89,54.89,1
20190901|2019-01-22 23:30,23,54.95,55.02,54.95,55.02,30
20190901|2019-01-23 00:30,23,55.16,55.16,55.16,55.16,4
20190901|2019-01-23 01:30,23,55.16,55.16,55.16,55.16,40
20190901|2019-01-23 03:30,23,54.73,55.16,54.73,55.16,33
20190901|2019-01-23 04:00,23,55.16,55.3,55.16,55.3,53
20190901|2019-01-23 04:30,23,55.3,55.4,55.29,55.4,40
20190901|2019-01-23 05:30,23,55.21,55.21,55.21,55.21,50
20190901|2019-01-23 06:00,23,55.3,55.32,55.3,55.32,56
20190901|2019-01-23 06:30,23,55.29,55.29,55.28,55.28,14
20190901|2019-01-23 07:00,23,55.36,55.36,55.36,55.36,5
20190901|2019-01-23 07:30,23,55.19,55.19,55.14,55.16,3
20190901|2019-01-23 08:00,23,55.16,55.22,55.16,55.22,2
20190901|2019-01-23 08:30,23,55.04,55.04,54.76,54.76,7
20190901|2019-01-23 09:00,23,54.73,54.91,54.6,54.8,459
20190901|2019-01-23 09:30,23,54.73,54.73,54.6,54.72,91
20190901|2019-01-23 10:00,23,54.95,54.95,54.31,54.34,56
20190901|2019-01-23 10:30,23,54.34,54.34,53.79,53.79,46
20190901|2019-01-23 11:00,23,54.06,54.08,54.06,54.08,3
20190901|2019-01-23 13:00,23,54.38,54.43,54.38,54.43,21
20190901|2019-01-23 19:30,24,54.2,54.2,54.2,54.2,1
20190901|2019-01-24 02:30,24,54.17,54.17,54.17,54.17,1
20190901|2019-01-24 03:30,24,54.58,54.65,54.58,54.65,2
20190901|2019-01-24 04:00,24,54.65,54.65,54.65,54.65,20
20190901|2019-01-24 05:00,24,54.3,54.3,54.3,54.3,20
20190901|2019-01-24 05:30,24,54.14,54.15,54.14,54.15,3
20190901|2019-01-24 06:00,24,54.15,54.15,54.03,54.04,25
20190901|2019-01-24 06:30,24,53.96,54.01,53.96,54.01,31
20190901|2019-01-24 07:00,24,54.05,54.05,54.05,54.05,1
20190901|2019-01-24 07:30,24,54.01,54.01,53.9,53.9,21
20190901|2019-01-24 08:00,24,54.2,54.35,54.2,54.35,37
20190901|2019-01-24 08:30,24,54.35,54.42,54.35,54.42,21
20190901|2019-01-24 09:00,24,54.32,54.51,54.32,54.51,25
20190901|2019-01-24 10:00,24,54.29,54.77,54.28,54.45,22
20190901|2019-01-24 10:30,24,54.37,54.88,54.37,54.83,69
20190901|2019-01-24 11:00,24,54.7,54.78,54.7,54.78,2
20190901|2019-01-24 12:00,24,54.78,54.84,54.78,54.84,5
20190901|2019-01-24 12:30,24,54.88,54.99,54.78,54.78,56
20190901|2019-01-24 13:00,24,54.74,54.74,54.74,54.74,2
20190901|2019-01-24 21:00,25,55.34,55.34,55.34,55.34,30
20190901|2019-01-25 00:30,25,55.36,55.36,55.36,55.36,1
20190901|2019-01-25 02:30,25,55.19,55.19,55.19,55.19,1
20190901|2019-01-25 03:00,25,54.95,54.95,54.95,54.95,30
20190901|2019-01-25 06:00,25,54.58,54.58,54.58,54.58,6
20190901|2019-01-25 07:00,25,54.81,54.81,54.81,54.81,2
20190901|2019-01-25 07:30,25,54.8,54.8,54.8,54.8,10
20190901|2019-01-25 08:00,25,54.75,54.94,54.75,54.94,2
20190901|2019-01-25 08:30,25,54.91,55.17,54.74,55.17,13
20190901|2019-01-25 09:30,25,54.85,54.85,54.85,54.85,1
20190901|2019-01-25 10:00,25,54.89,55.03,54.89,55.03,2
20190901|2019-01-25 10:30,25,55.1,55.16,55.1,55.16,15
20190901|2019-01-25 11:30,25,55.2,55.2,55.2,55.2,3
20190901|2019-01-25 12:00,25,55.15,55.15,55.11,55.15,17
20190901|2019-01-25 12:30,25,55.16,55.3,55.16,55.28,63
20190901|2019-01-25 13:00,25,55.25,55.3,55.24,55.3,22
20190901|2019-01-25 13:30,25,55.2,55.2,55.2,55.2,1
20190901|2019-01-28 00:00,28,54.75,54.75,54.75,54.75,20
20190901|2019-01-28 02:30,28,54.45,54.45,54.45,54.45,10
20190901|2019-01-28 04:00,28,54.37,54.38,54.33,54.34,14
20190901|2019-01-28 04:30,28,54.38,54.38,54.37,54.37,18
20190901|2019-01-28 05:30,28,54.54,54.57,54.44,54.44,33
20190901|2019-01-28 07:00,28,54.33,54.33,54.33,54.33,1
20190901|2019-01-28 07:30,28,54.35,54.35,54.35,54.35,30
20190901|2019-01-28 08:00,28,54.04,54.04,53.94,53.94,17
20190901|2019-01-28 08:30,28,53.95,53.95,53.85,53.91,36
20190901|2019-01-28 09:30,28,53.67,53.67,53.67,53.67,1
20190901|2019-01-28 10:00,28,53.4,53.4,53.4,53.4,1
20190901|2019-01-28 10:30,28,53.32,53.32,53.32,53.32,1
20190901|2019-01-28 11:00,28,53.42,53.42,53.42,53.42,2
20190901|2019-01-28 13:00,28,53.59,53.76,53.58,53.76,4
20190901|2019-01-28 13:30,28,53.69,53.71,53.69,53.71,106
20190901|2019-01-28 14:00,28,53.71,53.77,53.71,53.77,504
20190901|2019-01-28 15:30,28,53.88,53.88,53.67,53.7,839
20190901|2019-01-28 16:00,28,53.62,53.63,53.59,53.63,56
20190901|2019-01-28 16:30,28,53.63,53.67,53.63,53.67,50
20190901|2019-01-29 00:00,29,54.08,54.08,54.08,54.08,65
20190901|2019-01-29 00:30,29,54.01,54.01,53.82,53.82,143
20190901|2019-01-29 01:00,29,53.82,53.83,53.82,53.83,92
20190901|2019-01-29 01:30,29,53.76,53.76,53.76,53.76,30
20190901|2019-01-29 03:00,29,53.93,54,53.93,54,104
20190901|2019-01-29 03:30,29,54.08,54.21,54.08,54.21,146
20190901|2019-01-29 04:00,29,54.21,54.21,54.21,54.21,6
20190901|2019-01-29 05:00,29,54.17,54.17,54.17,54.17,1
20190901|2019-01-29 08:00,29,54.38,54.7,54.38,54.68,76
20190901|2019-01-29 08:30,29,54.7,55.06,54.7,55.04,113
20190901|2019-01-29 09:00,29,55.25,55.27,55.16,55.17,81
20190901|2019-01-29 09:30,29,55.17,55.17,55.15,55.15,2
20190901|2019-01-29 10:00,29,54.83,54.83,54.8,54.8,2
20190901|2019-01-29 10:30,29,55.08,55.08,55.08,55.08,2
20190901|2019-01-29 11:30,29,55.06,55.06,55.06,55.06,1
20190901|2019-01-29 12:00,29,55.02,55.02,54.96,54.96,7
20190901|2019-01-29 12:30,29,54.92,54.92,54.92,54.92,1
20190901|2019-01-29 13:00,29,55.06,55.06,55.06,55.06,1
20190901|2019-01-29 13:30,29,54.74,54.74,54.74,54.74,2
20190901|2019-01-29 23:30,30,55.06,55.06,55.06,55.06,1
20190901|2019-01-30 02:30,30,55.03,55.03,55.03,55.03,1
20190901|2019-01-30 03:00,30,54.89,54.94,54.89,54.94,2
20190901|2019-01-30 05:00,30,55.3,55.38,55.3,55.33,20
20190901|2019-01-30 05:30,30,55.5,55.5,55.39,55.39,2
20190901|2019-01-30 06:30,30,55.45,55.45,55.45,55.45,20
20190901|2019-01-30 07:30,30,55.52,55.55,55.52,55.55,18
20190901|2019-01-30 08:00,30,55.47,55.47,55.41,55.41,12
20190901|2019-01-30 08:30,30,55.44,55.44,55.25,55.26,104
20190901|2019-01-30 09:00,30,55.26,55.4,55.26,55.4,55
20190901|2019-01-30 09:30,30,55.4,55.82,55.4,55.82,280
20190901|2019-01-30 10:00,30,55.98,55.98,55.91,55.91,62
20190901|2019-01-30 10:30,30,55.9,56.04,55.9,56.03,7
20190901|2019-01-30 11:30,30,55.92,55.92,55.92,55.92,1
20190901|2019-01-30 12:00,30,55.9,55.9,55.9,55.9,1
20190901|2019-01-30 12:30,30,55.74,55.74,55.74,55.74,1
20190901|2019-01-30 13:00,30,55.87,55.89,55.81,55.89,6
20190901|2019-01-30 13:30,30,55.47,55.47,55.47,55.47,1
20190901|2019-01-31 02:30,31,55.68,55.68,55.68,55.68,1
20190901|2019-01-31 06:00,31,55.6,55.6,55.6,55.6,1
20190901|2019-01-31 07:30,31,55.6,55.6,55.6,55.6,1
20190901|2019-01-31 08:00,31,55.88,55.88,55.88,55.88,2
20190901|2019-01-31 08:30,31,56.04,56.31,56.04,56.26,7
20190901|2019-01-31 09:00,31,56.32,56.38,56.27,56.38,32
20190901|2019-01-31 10:30,31,56.31,56.34,56.31,56.34,4
20190901|2019-01-31 11:00,31,56.22,56.22,56.22,56.22,1
20190901|2019-01-31 11:30,31,55.98,56.03,55.76,55.76,4
20190901|2019-01-31 12:30,31,55.21,55.21,55.18,55.19,3
20190901|2019-01-31 13:00,31,55.27,55.27,55.27,55.27,1
20190901|2019-01-31 14:00,31,55.27,55.27,55.27,55.27,1
20190901|2019-01-31 14:30,31,55.43,55.47,55.43,55.47,3
20190901|2019-02-01 00:30,1,55.28,55.28,55.28,55.28,9
20190901|2019-02-01 02:30,1,55,55.01,55,55.01,2
20190901|2019-02-01 03:30,1,54.95,54.95,54.95,54.95,1
20190901|2019-02-01 06:00,1,55.16,55.17,55.16,55.17,2
20190901|2019-02-01 06:30,1,55.12,55.12,55.12,55.12,1
20190901|2019-02-01 07:30,1,55.4,55.4,55.4,55.4,1
20190901|2019-02-01 08:00,1,55.68,55.68,55.68,55.68,1
20190901|2019-02-01 08:30,1,55.74,55.9,55.74,55.9,5
20190901|2019-02-01 09:00,1,55.84,55.84,55.84,55.84,1
20190901|2019-02-01 10:00,1,56.22,56.24,56.22,56.24,10
20190901|2019-02-01 10:30,1,56.02,56.02,56.02,56.02,1
20190901|2019-02-01 11:00,1,56.38,56.38,56.38,56.38,2
20190901|2019-02-01 12:00,1,56.78,56.83,56.78,56.83,2
20190901|2019-02-01 13:00,1,56.66,56.81,56.66,56.81,2
20190901|2019-02-01 13:30,1,56.85,56.85,56.85,56.85,3
20190901|2019-02-04 01:30,4,57.15,57.16,57.15,57.16,2
20190901|2019-02-04 05:00,4,56.9,56.9,56.9,56.9,3
20190901|2019-02-04 05:30,4,56.77,56.77,56.75,56.76,17
20190901|2019-02-04 06:00,4,56.66,56.66,56.66,56.66,3
20190901|2019-02-04 07:00,4,56.28,56.3,56.22,56.24,53
20190901|2019-02-04 08:00,4,56.05,56.05,56.05,56.05,1
20190901|2019-02-04 08:30,4,55.99,56.03,55.99,56,16
20190901|2019-02-04 09:00,4,55.89,55.89,55.43,55.5,12
20190901|2019-02-04 10:00,4,55.78,56.03,55.69,56.03,6
20190901|2019-02-04 10:30,4,55.95,55.95,55.95,55.95,1
20190901|2019-02-04 11:00,4,56.07,56.1,56.07,56.1,2
20190901|2019-02-04 11:30,4,56.16,56.33,56.16,56.33,7
20190901|2019-02-04 12:00,4,56.3,56.3,56.3,56.3,1
20190901|2019-02-04 12:30,4,56.42,56.42,56.36,56.36,2
20190901|2019-02-04 13:00,4,56.41,56.46,56.41,56.46,2
20190901|2019-02-04 13:30,4,56.49,56.49,56.49,56.49,1
20190901|2019-02-04 22:00,5,56.75,56.75,56.75,56.75,1
20190901|2019-02-05 03:00,5,56.84,56.89,56.84,56.88,42
20190901|2019-02-05 03:30,5,56.96,56.97,56.96,56.97,16
20190901|2019-02-05 07:00,5,56,56,56,56,1
20190901|2019-02-05 08:00,5,56.03,56.05,56.02,56.05,36
20190901|2019-02-05 09:00,5,56.22,56.34,56.22,56.34,8
20190901|2019-02-05 09:30,5,56.35,56.48,56.35,56.48,2
20190901|2019-02-05 12:30,5,56.05,56.05,56.05,56.05,1
20190901|2019-02-05 22:00,6,55.91,55.91,55.91,55.91,1
20190901|2019-02-06 00:30,6,55.94,55.94,55.94,55.94,3
20190901|2019-02-06 01:00,6,55.87,55.87,55.7,55.71,4
20190901|2019-02-06 03:00,6,55.49,55.49,55.49,55.49,1
20190901|2019-02-06 05:00,6,55.65,55.65,55.65,55.65,1
20190901|2019-02-06 09:00,6,55.57,55.57,55.57,55.57,23
20190901|2019-02-06 09:30,6,56.03,56.04,56.03,56.04,17
20190901|2019-02-06 10:00,6,56.42,56.49,56.42,56.49,15
20190901|2019-02-06 15:00,6,56.19,56.19,56.19,56.19,1
20190901|2019-02-07 00:30,7,56.02,56.02,56.02,56.02,1
20190901|2019-02-07 03:30,7,56.07,56.07,56.07,56.07,1
20190901|2019-02-07 05:00,7,55.99,55.99,55.91,55.91,7
20190901|2019-02-07 07:30,7,56.05,56.05,56.05,56.05,1
20190901|2019-02-07 08:30,7,55.71,55.71,55.7,55.7,2
20190901|2019-02-07 09:00,7,55.62,55.62,55.6,55.6,4
20190901|2019-02-07 09:30,7,55.68,55.74,55.43,55.43,12
20190901|2019-02-07 10:00,7,55.06,55.06,54.72,54.72,7
20190901|2019-02-07 10:30,7,54.8,54.8,54.5,54.5,8
20190901|2019-02-07 11:00,7,54.34,54.42,54.34,54.42,2
20190901|2019-02-07 11:30,7,54.59,54.6,54.59,54.6,2
20190901|2019-02-07 13:00,7,54.81,55.01,54.8,55.01,4
20190901|2019-02-07 13:30,7,55.08,55.09,55.05,55.05,8
20190901|2019-02-08 01:30,8,54.56,54.56,54.56,54.56,1
20190901|2019-02-08 02:00,8,54.72,54.72,54.72,54.72,5
20190901|2019-02-08 08:30,8,55.08,55.08,54.9,54.9,3
20190901|2019-02-08 09:00,8,54.92,54.92,54.92,54.92,1
20190901|2019-02-08 09:30,8,55.03,55.03,54.79,54.79,3
20190901|2019-02-08 10:30,8,54.77,54.77,54.77,54.77,2
20190901|2019-02-08 11:00,8,54.78,54.78,54.78,54.78,1
20190901|2019-02-08 13:30,8,55.07,55.07,55.06,55.06,15
20190901|2019-02-11 02:00,11,54.62,54.82,54.56,54.82,20
20190901|2019-02-11 06:30,11,54.94,55.05,54.94,55.05,5
20190901|2019-02-11 07:00,11,54.96,55.13,54.96,54.99,26
20190901|2019-02-11 07:30,11,54.81,54.86,54.81,54.83,3
20190901|2019-02-11 08:00,11,54.92,54.92,54.19,54.19,17
20190901|2019-02-11 08:30,11,54.2,54.22,54.01,54.01,48
20190901|2019-02-11 09:00,11,54.37,54.41,54.37,54.4,17
20190901|2019-02-11 09:30,11,54.12,54.12,54.12,54.12,1
20190901|2019-02-11 10:00,11,54.08,54.27,54.08,54.27,2
20190901|2019-02-11 11:00,11,54.45,54.45,54.45,54.45,1
20190901|2019-02-11 11:30,11,54.6,54.7,54.6,54.69,23
20190901|2019-02-11 12:00,11,54.6,54.6,54.6,54.6,1
20190901|2019-02-11 12:30,11,54.72,54.86,54.72,54.86,34
20190901|2019-02-11 13:00,11,54.96,55.05,54.88,54.88,11
20190901|2019-02-11 15:30,11,54.85,54.85,54.85,54.85,43
20190901|2019-02-11 16:00,11,54.85,54.85,54.85,54.85,2
20190901|2019-02-11 16:30,11,54.85,54.85,54.85,54.85,3
20190901|2019-02-11 20:30,12,55.32,55.32,55.32,55.32,1
20190901|2019-02-12 07:00,12,56.05,56.1,56.05,56.07,24
20190901|2019-02-12 07:30,12,56.07,56.07,56.07,56.07,72
20190901|2019-02-12 08:00,12,56.07,56.36,56.07,56.28,80
20190901|2019-02-12 09:00,12,56.22,56.22,55.74,55.74,13
20190901|2019-02-12 09:30,12,55.74,55.74,55.74,55.74,10
20190901|2019-02-12 10:00,12,55.66,55.69,55.6,55.68,31
20190901|2019-02-12 11:30,12,55.78,55.78,55.78,55.78,8
20190901|2019-02-12 13:00,12,55.7,55.7,55.51,55.51,3
20190901|2019-02-12 19:00,13,56.11,56.11,56.11,56.11,1
20190901|2019-02-13 01:00,13,56.07,56.07,56.06,56.06,13
20190901|2019-02-13 03:00,13,56.16,56.16,56.16,56.16,1
20190901|2019-02-13 03:30,13,56.2,56.2,56.2,56.2,1
20190901|2019-02-13 04:00,13,56.09,56.09,56.09,56.09,1
20190901|2019-02-13 05:30,13,56.22,56.22,56.22,56.22,2
20190901|2019-02-13 06:00,13,56.21,56.21,56.21,56.21,10
20190901|2019-02-13 07:30,13,55.77,55.9,55.76,55.9,49
20190901|2019-02-13 08:00,13,56.11,56.2,56.11,56.2,15
20190901|2019-02-13 08:30,13,56.32,56.49,56.32,56.34,86
20190901|2019-02-13 09:00,13,56.48,56.7,56.48,56.58,75
20190901|2019-02-13 09:30,13,56.34,56.44,56.34,56.44,9
20190901|2019-02-13 10:00,13,56.65,56.83,56.34,56.58,34
20190901|2019-02-13 10:30,13,56.54,56.63,56.47,56.63,7
20190901|2019-02-13 11:00,13,56.8,56.81,56.8,56.81,2
20190901|2019-02-13 12:00,13,56.46,56.46,56.45,56.45,2
20190901|2019-02-13 12:30,13,56.53,56.53,56.53,56.53,1
20190901|2019-02-13 13:00,13,56.46,56.46,56.46,56.46,2
20190901|2019-02-13 14:00,13,56.57,56.57,56.57,56.57,1
20190901|2019-02-13 22:00,14,56.72,56.72,56.72,56.72,1
20190901|2019-02-14 00:30,14,57.03,57.03,57.03,57.03,12
20190901|2019-02-14 01:30,14,57.06,57.06,57.06,57.06,1
20190901|2019-02-14 04:00,14,56.91,56.91,56.91,56.91,3
20190901|2019-02-14 07:30,14,56.68,56.69,56.68,56.69,2
20190901|2019-02-14 08:00,14,56.56,56.56,56.25,56.34,73
20190901|2019-02-14 08:30,14,56.25,56.4,56.13,56.4,22
20190901|2019-02-14 09:00,14,56.36,56.36,55.97,56.29,12
20190901|2019-02-14 09:30,14,56.36,56.36,56.16,56.16,2
20190901|2019-02-14 10:00,14,56.59,56.59,56.59,56.59,1
20190901|2019-02-14 10:30,14,56.55,56.55,56.53,56.53,5
20190901|2019-02-14 11:00,14,56.88,56.93,56.88,56.93,19
20190901|2019-02-14 11:30,14,56.95,56.95,56.95,56.95,1
20190901|2019-02-14 12:00,14,56.95,56.95,56.93,56.95,5
20190901|2019-02-14 12:30,14,56.93,56.93,56.93,56.93,3
20190901|2019-02-14 13:00,14,56.93,56.93,56.88,56.88,3
20190901|2019-02-14 13:30,14,57.02,57.09,57.02,57.09,3
20190901|2019-02-14 14:00,14,57.05,57.05,57.05,57.05,10
20190901|2019-02-14 14:30,14,57.07,57.07,57.07,57.07,4
20190901|2019-02-15 01:00,15,57.12,57.12,57.12,57.12,7
20190901|2019-02-15 01:30,15,57.02,57.02,57.02,57.02,1
20190901|2019-02-15 03:30,15,57.03,57.03,57.03,57.03,1
20190901|2019-02-15 04:00,15,57.06,57.06,57.06,57.06,1
20190901|2019-02-15 04:30,15,57.21,57.21,57.21,57.21,1
20190901|2019-02-15 07:00,15,57.43,57.43,57.31,57.31,16
20190901|2019-02-15 08:00,15,57.57,57.72,57.57,57.66,13
20190901|2019-02-15 08:30,15,57.9,57.93,57.9,57.93,2
20190901|2019-02-15 09:00,15,57.76,57.76,57.76,57.76,1
20190901|2019-02-15 09:30,15,57.74,57.74,57.74,57.74,2
20190901|2019-02-15 10:00,15,57.9,57.9,57.9,57.9,2
20190901|2019-02-15 10:30,15,58.04,58.05,58,58.05,7
20190901|2019-02-15 11:30,15,58.14,58.15,58.03,58.03,5
20190901|2019-02-15 12:00,15,57.98,57.98,57.81,57.81,5
20190901|2019-02-15 12:30,15,57.96,57.96,57.96,57.96,2
20190901|2019-02-15 13:00,15,57.97,58.05,57.97,58.05,2
20190901|2019-02-15 13:30,15,58.19,58.43,58.19,58.43,12
20190901|2019-02-15 14:00,15,58.37,58.37,58.37,58.37,1
20190901|2019-02-15 14:30,15,58.41,58.41,58.41,58.41,1
20190901|2019-02-17 20:00,18,58.39,58.39,58.39,58.39,10
20190901|2019-02-18 00:30,18,58.63,58.66,58.63,58.66,2
20190901|2019-02-18 03:00,18,58.7,58.71,58.7,58.71,5
20190901|2019-02-18 03:30,18,58.53,58.62,58.53,58.62,6
20190901|2019-02-18 04:00,18,58.54,58.54,58.46,58.46,3
20190901|2019-02-18 07:00,18,58.73,58.73,58.73,58.73,1
20190901|2019-02-18 08:30,18,58.56,58.56,58.56,58.56,8
20190901|2019-02-18 10:30,18,58.61,58.62,58.57,58.57,14
20190901|2019-02-18 20:00,19,58.33,58.33,58.33,58.33,1
20190901|2019-02-19 00:00,19,58.57,58.57,58.57,58.57,4
20190901|2019-02-19 01:30,19,58.53,58.53,58.53,58.53,1
20190901|2019-02-19 02:30,19,58.55,58.55,58.55,58.55,2
20190901|2019-02-19 06:00,19,58.61,58.61,58.61,58.61,10
20190901|2019-02-19 07:30,19,58.5,58.5,58.5,58.5,1
20190901|2019-02-19 08:00,19,58.4,58.4,58,58,55
20190901|2019-02-19 08:30,19,58.13,58.13,58.13,58.13,2
20190901|2019-02-19 09:00,19,58.6,58.62,58.58,58.58,22
20190901|2019-02-19 09:30,19,58.51,58.51,58.16,58.16,18
20190901|2019-02-19 10:00,19,58.24,58.24,58.24,58.24,6
20190901|2019-02-19 10:30,19,58.37,58.46,58.37,58.46,2
20190901|2019-02-19 11:30,19,58.49,58.49,58.49,58.49,1
20190901|2019-02-19 12:00,19,58.44,58.44,58.44,58.44,1
20190901|2019-02-19 13:00,19,58.26,58.62,58.26,58.56,5
20190901|2019-02-19 14:30,19,58.57,58.57,58.57,58.57,6
20190901|2019-02-19 20:30,20,58.64,58.77,58.64,58.71,3
20190901|2019-02-19 21:30,20,58.64,58.64,58.64,58.64,1
20190901|2019-02-20 03:30,20,58.32,58.32,58.32,58.32,1
20190901|2019-02-20 04:30,20,58.33,58.34,58.33,58.34,2
20190901|2019-02-20 05:00,20,58.22,58.22,58.22,58.22,20
20190901|2019-02-20 05:30,20,58.09,58.09,58.09,58.09,1
20190901|2019-02-20 06:30,20,58.21,58.21,58.21,58.21,1
20190901|2019-02-20 07:00,20,58.11,58.11,58.11,58.11,4
20190901|2019-02-20 08:00,20,58.02,58.14,58.01,58.14,25
20190901|2019-02-20 08:30,20,58.21,58.25,58.21,58.25,3
20190901|2019-02-20 09:00,20,58.43,58.54,58.43,58.54,10
20190901|2019-02-20 09:30,20,58.66,58.68,58.64,58.65,49
20190901|2019-02-20 10:00,20,58.7,59.24,58.7,59.18,103
20190901|2019-02-20 10:30,20,59.21,59.43,59.21,59.3,12
20190901|2019-02-20 11:00,20,59.43,59.43,59.28,59.28,10
20190901|2019-02-20 11:30,20,59.18,59.18,59.18,59.18,1
20190901|2019-02-20 12:00,20,59.34,59.42,59.34,59.38,64
20190901|2019-02-20 13:00,20,59.17,59.17,59.09,59.09,9
20190901|2019-02-20 13:30,20,59.08,59.08,59.08,59.08,1
20190901|2019-02-21 02:00,21,59.01,59.01,59.01,59.01,1
20190901|2019-02-21 02:30,21,58.92,58.92,58.92,58.92,1
20190901|2019-02-21 03:00,21,58.94,59,58.94,59,2
20190901|2019-02-21 03:30,21,59.05,59.05,59.05,59.05,1
20190901|2019-02-21 04:30,21,59.15,59.19,59.12,59.19,12
20190901|2019-02-21 05:00,21,59.3,59.3,59.3,59.3,1
20190901|2019-02-21 06:00,21,59.14,59.14,58.99,58.99,2
20190901|2019-02-21 07:30,21,58.86,58.91,58.86,58.91,16
20190901|2019-02-21 08:00,21,58.88,58.98,58.88,58.98,22
20190901|2019-02-21 08:30,21,59.03,59.07,58.99,59,6
20190901|2019-02-21 09:00,21,59.02,59.02,58.9,58.9,31
20190901|2019-02-21 09:30,21,58.97,58.98,58.96,58.96,41
20190901|2019-02-21 10:00,21,59.09,59.16,59.09,59.16,25
20190901|2019-02-21 12:30,21,58.93,58.93,58.93,58.93,1
20190901|2019-02-21 13:30,21,59.08,59.08,59,59,3
20190901|2019-02-21 15:30,21,58.83,58.83,58.83,58.83,2
20190901|2019-02-21 19:00,22,59,59,59,59,2
20190901|2019-02-22 00:00,22,59,59.03,59,59.03,6
20190901|2019-02-22 03:00,22,59.2,59.2,59.2,59.2,20
20190901|2019-02-22 04:00,22,59.13,59.13,59.13,59.13,3
20190901|2019-02-22 04:30,22,59.23,59.23,59.23,59.23,2
20190901|2019-02-22 05:00,22,59.52,59.52,59.52,59.52,2
20190901|2019-02-22 06:00,22,59.59,59.59,59.59,59.59,1
20190901|2019-02-22 06:30,22,59.6,59.6,59.6,59.6,10
20190901|2019-02-22 07:00,22,59.7,59.72,59.7,59.72,12
20190901|2019-02-22 07:30,22,59.58,59.65,59.56,59.65,35
20190901|2019-02-22 08:00,22,59.59,59.62,59.4,59.42,4
20190901|2019-02-22 08:30,22,59.34,59.52,59.34,59.52,2
20190901|2019-02-22 09:00,22,59.48,59.48,59.17,59.17,3
20190901|2019-02-22 09:30,22,59.26,59.26,59.26,59.26,1
20190901|2019-02-22 10:30,22,59.34,59.35,59.32,59.35,42
20190901|2019-02-22 11:00,22,59.33,59.33,59.27,59.27,2
20190901|2019-02-22 11:30,22,59.31,59.31,59.31,59.31,1
20190901|2019-02-22 12:30,22,59.3,59.3,59.29,59.29,2
20190901|2019-02-22 13:00,22,59.3,59.3,59.3,59.3,1
20190901|2019-02-22 14:30,22,59.24,59.24,59.2,59.21,80
20190901|2019-02-22 15:30,22,59.21,59.21,59.21,59.21,1
20190901|2019-02-25 02:00,25,59.13,59.13,59.13,59.13,2
20190901|2019-02-25 02:30,25,59.13,59.13,59.12,59.12,3
20190901|2019-02-25 06:00,25,58.89,58.89,58.66,58.66,37
20190901|2019-02-25 06:30,25,58.6,58.69,58.4,58.4,22
20190901|2019-02-25 07:00,25,58.35,58.35,57.86,58.02,58
20190901|2019-02-25 07:30,25,58.05,58.05,57.95,57.95,5
20190901|2019-02-25 08:00,25,57.98,58.18,57.98,58.18,9
20190901|2019-02-25 08:30,25,58.27,58.27,58.27,58.27,2
20190901|2019-02-25 09:00,25,58.23,58.27,58.06,58.06,11
20190901|2019-02-25 09:30,25,58.19,58.19,57.87,57.87,8
20190901|2019-02-25 10:00,25,57.91,57.92,57.54,57.54,23
20190901|2019-02-25 10:30,25,57.34,57.5,57.22,57.22,33
20190901|2019-02-25 12:30,25,57.59,57.59,57.59,57.59,1
20190901|2019-02-25 13:00,25,57.75,57.75,57.56,57.56,2
20190901|2019-02-25 14:00,25,57.4,57.4,57.4,57.4,2
20190901|2019-02-25 14:30,25,57.37,57.37,57.37,57.37,1
20190901|2019-02-26 02:00,26,57.32,57.32,57.32,57.32,2
20190901|2019-02-26 03:30,26,57.64,57.67,57.64,57.67,2
20190901|2019-02-26 05:00,26,57.53,57.53,57.53,57.53,2
20190901|2019-02-26 06:30,26,57.92,57.94,57.92,57.94,29
20190901|2019-02-26 07:00,26,57.82,57.85,57.82,57.85,17
20190901|2019-02-26 07:30,26,57.66,57.66,57.66,57.66,1
20190901|2019-02-26 08:00,26,57.63,57.63,57.63,57.63,1
20190901|2019-02-26 08:30,26,57.76,57.83,57.76,57.83,2
20190901|2019-02-26 09:00,26,57.56,57.56,57.56,57.56,3
20190901|2019-02-26 09:30,26,57.74,57.74,57.74,57.74,1
20190901|2019-02-26 11:00,26,57.94,57.96,57.94,57.96,2
20190901|2019-02-26 11:30,26,57.87,57.87,57.67,57.71,7
20190901|2019-02-26 12:30,26,57.58,57.6,57.55,57.55,11
20190901|2019-02-26 13:00,26,57.71,57.71,57.63,57.63,4
20190901|2019-02-26 15:30,26,57.83,58.22,57.83,58.2,25
20190901|2019-02-27 02:00,27,58.07,58.07,58.07,58.07,1
20190901|2019-02-27 02:30,27,57.87,57.87,57.87,57.87,2
20190901|2019-02-27 03:30,27,58.29,58.29,58.29,58.29,1
20190901|2019-02-27 04:00,27,58.35,58.35,58.35,58.35,1
20190901|2019-02-27 05:00,27,58.41,58.53,58.41,58.53,2
20190901|2019-02-27 07:00,27,58.84,58.84,58.84,58.84,20
20190901|2019-02-27 08:00,27,58.73,58.73,58.73,58.73,1
20190901|2019-02-27 08:30,27,58.7,58.81,58.65,58.65,4
20190901|2019-02-27 09:00,27,58.45,58.45,58.45,58.45,1
20190901|2019-02-27 09:30,27,58.77,59.16,58.77,59.16,10
20190901|2019-02-27 10:00,27,59.34,59.37,59.28,59.28,4
20190901|2019-02-27 10:30,27,59.29,59.29,59.18,59.18,2
20190901|2019-02-27 11:30,27,59.19,59.19,59.18,59.18,4
20190901|2019-02-27 13:00,27,59.01,59.01,58.95,58.95,3
20190901|2019-02-27 13:30,27,58.98,58.98,58.94,58.94,3
20190901|2019-02-27 14:30,27,59,59,59,59,1
20190901|2019-02-28 01:30,28,58.71,58.71,58.71,58.71,6
20190901|2019-02-28 03:30,28,58.56,58.56,58.53,58.53,29
20190901|2019-02-28 04:00,28,58.53,58.53,58.53,58.53,10
20190901|2019-02-28 06:30,28,58.9,58.9,58.9,58.9,10
20190901|2019-02-28 08:30,28,59.15,59.15,59.13,59.13,10
20190901|2019-02-28 09:00,28,58.75,58.84,58.75,58.8,11
20190901|2019-02-28 09:30,28,59.25,59.31,58.96,58.96,78
20190901|2019-02-28 10:00,28,58.93,58.93,58.93,58.93,7
20190901|2019-02-28 11:30,28,59.01,59.01,59.01,59.01,1
20190901|2019-02-28 12:00,28,59.01,59.01,59.01,59.01,12
20190901|2019-02-28 12:30,28,58.78,58.78,58.78,58.78,2
20190901|2019-02-28 13:00,28,58.78,58.97,58.78,58.95,5
20190901|2019-02-28 13:30,28,59.09,59.09,59.09,59.09,1
20190901|2019-02-28 15:30,28,59.08,59.08,59.08,59.08,3
20190901|2019-03-01 00:30,1,59.48,59.65,59.48,59.63,3
20190901|2019-03-01 02:00,1,59.52,59.52,59.52,59.52,2
20190901|2019-03-01 02:30,1,59.52,59.52,59.52,59.52,11
20190901|2019-03-01 04:00,1,59.25,59.25,59.25,59.25,17
20190901|2019-03-01 04:30,1,59.17,59.2,59.17,59.2,3
20190901|2019-03-01 06:30,1,59.19,59.19,59.19,59.19,1
20190901|2019-03-01 07:00,1,59.05,59.05,59.05,59.05,1
20190901|2019-03-01 07:30,1,58.94,58.95,58.94,58.95,13
20190901|2019-03-01 08:00,1,58.85,59.08,58.83,59.08,10
20190901|2019-03-01 08:30,1,59.23,59.35,59.17,59.35,9
20190901|2019-03-01 09:00,1,59.2,59.2,58.83,58.83,14
20190901|2019-03-01 09:30,1,58.78,58.78,58.18,58.52,69
20190901|2019-03-01 10:00,1,58.39,58.39,58,58.05,56
20190901|2019-03-01 10:30,1,58.11,58.11,57.56,57.56,9
20190901|2019-03-01 11:00,1,57.77,57.77,57.77,57.77,1
20190901|2019-03-01 11:30,1,57.65,57.65,57.65,57.65,1
20190901|2019-03-01 12:00,1,57.85,57.85,57.85,57.85,1
20190901|2019-03-01 12:30,1,57.91,57.91,57.81,57.81,25
20190901|2019-03-01 13:00,1,57.95,57.95,57.8,57.8,6
20190901|2019-03-01 13:30,1,57.75,57.75,57.75,57.75,4
20190901|2019-03-01 14:30,1,57.72,57.72,57.72,57.72,2
20190901|2019-03-04 01:00,4,57.94,57.97,57.94,57.97,2
20190901|2019-03-04 01:30,4,57.98,57.98,57.98,57.98,1
20190901|2019-03-04 03:00,4,58.28,58.28,58.28,58.28,1
20190901|2019-03-04 05:30,4,58.11,58.11,58.11,58.11,1
20190901|2019-03-04 07:30,4,58.51,58.51,58.51,58.51,3
20190901|2019-03-04 08:30,4,58.65,58.94,58.65,58.94,6
20190901|2019-03-04 09:00,4,58.81,58.81,58.69,58.73,5
20190901|2019-03-04 09:30,4,58.62,58.62,58.55,58.55,5
20190901|2019-03-04 10:00,4,58.62,58.62,58.57,58.57,3
20190901|2019-03-04 10:30,4,58.39,58.39,58.32,58.32,6
20190901|2019-03-04 11:00,4,58.23,58.26,58.09,58.09,7
20190901|2019-03-04 12:00,4,58.03,58.1,58.03,58.09,3
20190901|2019-03-04 13:00,4,58.19,58.58,58.17,58.58,6
20190901|2019-03-04 14:00,4,58.4,58.4,58.4,58.4,5
20190901|2019-03-04 14:30,4,58.41,58.43,58.41,58.43,2
20190901|2019-03-04 15:30,4,58.39,58.44,58.39,58.44,4
20190901|2019-03-04 23:00,5,58.23,58.24,58.23,58.24,3
20190901|2019-03-05 02:00,5,58.34,58.34,58.34,58.34,1
20190901|2019-03-05 03:30,5,58.16,58.16,58.16,58.16,1
20190901|2019-03-05 05:00,5,58.44,58.45,58.44,58.45,5
20190901|2019-03-05 06:30,5,58.65,58.65,58.65,58.65,1
20190901|2019-03-05 08:00,5,58.78,58.93,58.78,58.93,37
20190901|2019-03-05 08:30,5,58.66,58.66,58.66,58.66,1
20190901|2019-03-05 09:00,5,58.61,58.61,58.57,58.57,6
20190901|2019-03-05 09:30,5,58.57,58.57,58.32,58.32,12
20190901|2019-03-05 10:00,5,58.69,58.69,58.69,58.69,1
20190901|2019-03-05 11:00,5,58.43,58.45,58.43,58.45,17
20190901|2019-03-05 13:00,5,58.6,58.6,58.6,58.6,4
20190901|2019-03-05 15:30,5,58.39,58.39,58.22,58.23,13
20190901|2019-03-06 03:00,6,58,58,58,58,20
20190901|2019-03-06 04:00,6,57.91,57.91,57.91,57.91,1
20190901|2019-03-06 05:00,6,58.18,58.18,58.18,58.18,3
20190901|2019-03-06 06:00,6,58.24,58.24,58.24,58.24,2
20190901|2019-03-06 06:30,6,58.04,58.04,58.04,58.04,4
20190901|2019-03-06 07:00,6,57.98,57.98,57.95,57.96,5
20190901|2019-03-06 08:00,6,58.12,58.12,58.1,58.1,3
20190901|2019-03-06 08:30,6,58.17,58.17,57.96,57.96,7
20190901|2019-03-06 09:00,6,57.74,57.76,57.73,57.76,3
20190901|2019-03-06 09:30,6,57.61,58.07,57.61,58.07,13
20190901|2019-03-06 10:00,6,58.15,58.44,57.95,57.96,23
20190901|2019-03-06 10:30,6,58.03,58.03,57.89,57.94,10
20190901|2019-03-06 11:30,6,58.14,58.14,58.06,58.08,3
20190901|2019-03-06 12:00,6,58.1,58.1,58.1,58.1,1
20190901|2019-03-06 12:30,6,58.18,58.18,58.15,58.15,9
20190901|2019-03-06 13:00,6,58.3,58.31,58.3,58.31,22
20190901|2019-03-06 13:30,6,58.31,58.34,58.2,58.2,232
20190901|2019-03-06 14:00,6,58.19,58.25,58.19,58.23,53
20190901|2019-03-06 14:30,6,58.3,58.3,58.27,58.27,2
20190901|2019-03-06 20:00,7,58.56,58.56,58.56,58.56,1
20190901|2019-03-07 01:30,7,58.34,58.34,58.34,58.34,1
20190901|2019-03-07 02:00,7,58.35,58.41,58.35,58.41,4
20190901|2019-03-07 02:30,7,58.48,58.51,58.48,58.51,21
20190901|2019-03-07 03:30,7,58.61,58.61,58.61,58.61,2
20190901|2019-03-07 05:00,7,58.76,58.76,58.76,58.76,1
20190901|2019-03-07 05:30,7,58.76,58.9,58.76,58.9,26
20190901|2019-03-07 06:30,7,59,59,59,59,1
20190901|2019-03-07 07:30,7,58.76,58.76,58.76,58.76,5
20190901|2019-03-07 08:30,7,58.63,58.63,58.32,58.34,14
20190901|2019-03-07 09:00,7,58.44,58.44,58.27,58.43,59
20190901|2019-03-07 10:00,7,58.39,58.4,58.39,58.4,10
20190901|2019-03-07 10:30,7,58.55,58.59,58.54,58.59,9
20190901|2019-03-07 11:00,7,58.55,58.58,58.55,58.58,2
20190901|2019-03-07 11:30,7,58.49,58.6,58.47,58.6,3
20190901|2019-03-07 12:00,7,58.63,58.63,58.63,58.63,2
20190901|2019-03-07 13:00,7,58.57,58.62,58.57,58.62,2
20190901|2019-03-07 13:30,7,58.56,58.56,58.53,58.53,3
20190901|2019-03-07 14:00,7,58.46,58.46,58.46,58.46,1
20190901|2019-03-08 02:00,8,57.9,57.9,57.9,57.9,20
20190901|2019-03-08 03:00,8,57.81,57.81,57.68,57.68,6
20190901|2019-03-08 04:00,8,57.6,57.6,57.6,57.6,20
20190901|2019-03-08 06:30,8,57.45,57.45,57.28,57.28,3
20190901|2019-03-08 07:30,8,57.05,57.07,57.05,57.06,6
20190901|2019-03-08 08:00,8,56.99,56.99,56.7,56.93,12
20190901|2019-03-08 08:30,8,56.9,56.9,56.72,56.72,22
20190901|2019-03-08 09:00,8,56.62,56.62,56.54,56.54,3
20190901|2019-03-08 09:30,8,56.81,56.85,56.81,56.85,10
20190901|2019-03-08 10:00,8,56.94,56.94,56.92,56.92,9
20190901|2019-03-08 10:30,8,57.09,57.22,56.86,56.86,9
20190901|2019-03-08 11:00,8,57,57,57,57,1
20190901|2019-03-08 12:00,8,57.16,57.43,57.16,57.43,18
20190901|2019-03-08 12:30,8,57.53,57.64,57.53,57.64,6
20190901|2019-03-08 13:00,8,57.64,57.88,57.64,57.88,76
20190901|2019-03-08 13:30,8,57.99,57.99,57.99,57.99,4
20190901|2019-03-08 14:30,8,57.98,58,57.98,58,5
20190901|2019-03-08 15:00,8,57.87,57.87,57.87,57.87,2
20190901|2019-03-10 18:00,11,58.01,58.01,58.01,58.01,1
20190901|2019-03-10 19:00,11,58.01,58.05,58.01,58.05,2
20190901|2019-03-10 20:00,11,57.9,57.9,57.9,57.9,1
20190901|2019-03-10 20:30,11,57.95,57.95,57.95,57.95,1
20190901|2019-03-10 21:00,11,58.08,58.08,58.08,58.08,1
20190901|2019-03-10 22:00,11,58.16,58.16,58.16,58.16,1
20190901|2019-03-10 23:00,11,58.14,58.14,58.14,58.14,1
20190901|2019-03-11 02:00,11,58.19,58.19,58.19,58.19,1
20190901|2019-03-11 02:30,11,58.24,58.24,58.24,58.24,2
20190901|2019-03-11 03:00,11,58.27,58.28,58.27,58.28,3
20190901|2019-03-11 03:30,11,58.49,58.49,58.49,58.49,1
20190901|2019-03-11 04:00,11,58.41,58.41,58.41,58.41,1
20190901|2019-03-11 04:30,11,58.34,58.34,58.34,58.34,1
20190901|2019-03-11 06:30,11,58.26,58.26,58.26,58.26,8
20190901|2019-03-11 07:30,11,58.2,58.23,58.2,58.23,21
20190901|2019-03-11 08:00,11,58.55,58.55,58.55,58.55,21
20190901|2019-03-11 09:00,11,58.66,58.68,58.28,58.28,13
20190901|2019-03-11 09:30,11,58.34,58.34,58.34,58.34,7
20190901|2019-03-11 10:00,11,58.28,58.41,58.28,58.34,67
20190901|2019-03-11 10:30,11,58.48,58.69,58.48,58.69,18
20190901|2019-03-11 11:00,11,58.6,58.6,58.45,58.45,2
20190901|2019-03-11 11:30,11,58.26,58.26,58.12,58.12,16
20190901|2019-03-11 12:30,11,58.46,58.46,58.46,58.46,2
20190901|2019-03-11 13:00,11,58.55,58.55,58.47,58.47,8
20190901|2019-03-11 15:30,11,58.54,58.54,58.54,58.54,1
20190901|2019-03-11 19:00,12,58.78,58.8,58.78,58.8,9
20190901|2019-03-11 21:00,12,58.89,58.89,58.89,58.89,1
20190901|2019-03-12 02:00,12,58.66,58.66,58.66,58.66,1
20190901|2019-03-12 03:00,12,58.87,58.87,58.86,58.86,2
20190901|2019-03-12 03:30,12,58.8,58.8,58.8,58.8,1
20190901|2019-03-12 04:00,12,59.15,59.15,59.15,59.15,30
20190901|2019-03-12 07:00,12,58.82,58.87,58.81,58.84,18
20190901|2019-03-12 08:00,12,58.92,58.92,58.92,58.92,4
20190901|2019-03-12 08:30,12,58.88,58.94,58.88,58.94,2
20190901|2019-03-12 09:00,12,59.16,59.18,59.13,59.13,8
20190901|2019-03-12 09:30,12,59.1,59.1,59.08,59.08,6
20190901|2019-03-12 10:00,12,58.88,58.88,58.87,58.87,4
20190901|2019-03-12 11:00,12,58.79,58.82,58.47,58.65,116
20190901|2019-03-12 11:30,12,58.73,58.73,58.65,58.65,4
20190901|2019-03-12 12:00,12,58.65,58.65,58.65,58.65,5
20190901|2019-03-12 12:30,12,58.63,58.65,58.59,58.59,5
20190901|2019-03-12 13:00,12,58.55,58.64,58.52,58.52,42
20190901|2019-03-12 13:30,12,58.7,58.7,58.7,58.7,1
20190901|2019-03-13 02:00,13,58.93,58.93,58.93,58.93,1
20190901|2019-03-13 03:00,13,58.94,58.97,58.94,58.97,2
20190901|2019-03-13 04:00,13,59.06,59.06,59.06,59.06,1
20190901|2019-03-13 04:30,13,59.08,59.08,59.08,59.08,1
20190901|2019-03-13 05:00,13,59.15,59.15,59.15,59.15,1
20190901|2019-03-13 05:30,13,59.18,59.18,59.15,59.15,5
20190901|2019-03-13 07:00,13,59.12,59.19,59.12,59.19,2
20190901|2019-03-13 08:00,13,59.3,59.35,59.3,59.32,40
20190901|2019-03-13 08:30,13,59.33,59.39,59.32,59.39,3
20190901|2019-03-13 09:00,13,59.41,59.48,59.31,59.31,32
20190901|2019-03-13 09:30,13,59.41,59.61,59.41,59.47,148
20190901|2019-03-13 10:00,13,59.51,59.55,59.36,59.48,146
20190901|2019-03-13 10:30,13,59.39,59.46,59.39,59.46,5
20190901|2019-03-13 11:00,13,59.41,59.42,59.29,59.29,8
20190901|2019-03-13 11:30,13,59.4,59.46,59.4,59.45,45
20190901|2019-03-13 12:00,13,59.5,59.72,59.5,59.72,33
20190901|2019-03-13 12:30,13,59.67,59.67,59.67,59.67,1
20190901|2019-03-13 13:00,13,59.71,59.78,59.71,59.78,19
20190901|2019-03-13 13:30,13,59.85,59.95,59.81,59.93,29
20190901|2019-03-13 15:00,13,59.81,59.81,59.81,59.81,1
20190901|2019-03-13 15:30,13,59.79,59.79,59.79,59.79,23
20190901|2019-03-13 20:00,14,59.78,59.78,59.78,59.78,1
20190901|2019-03-13 22:00,14,59.89,59.89,59.89,59.89,2
20190901|2019-03-14 01:00,14,59.82,59.82,59.82,59.82,30
20190901|2019-03-14 01:30,14,59.89,59.89,59.89,59.89,41
20190901|2019-03-14 02:00,14,59.89,59.89,59.87,59.88,123
20190901|2019-03-14 02:30,14,59.88,59.97,59.87,59.97,79
20190901|2019-03-14 03:00,14,60,60.12,60,60.12,257
20190901|2019-03-14 03:30,14,60.16,60.16,60.11,60.11,108
20190901|2019-03-14 04:00,14,60.09,60.11,60,60.09,71
20190901|2019-03-14 04:30,14,60.08,60.08,60.01,60.03,6
20190901|2019-03-14 05:00,14,59.85,59.85,59.85,59.85,13
20190901|2019-03-14 05:30,14,59.68,59.68,59.6,59.65,72
20190901|2019-03-14 06:00,14,59.63,59.69,59.59,59.69,78
20190901|2019-03-14 06:30,14,59.66,59.66,59.66,59.66,3
20190901|2019-03-14 07:00,14,59.82,60.07,59.82,60.07,58
20190901|2019-03-14 07:30,14,60.06,60.1,60.02,60.02,130
20190901|2019-03-14 08:00,14,59.99,60.06,59.93,59.93,37
20190901|2019-03-14 08:30,14,60.06,60.08,60.02,60.02,33
20190901|2019-03-14 09:00,14,60.09,60.24,60.02,60.1,93
20190901|2019-03-14 09:30,14,60.01,60.06,60.01,60.06,13
20190901|2019-03-14 10:00,14,59.92,59.95,59.92,59.94,11
20190901|2019-03-14 10:30,14,59.72,60.08,59.6,60.03,144
20190901|2019-03-14 11:00,14,60.13,60.13,59.9,59.9,19
20190901|2019-03-14 11:30,14,60,60.04,60,60.04,3
20190901|2019-03-14 12:00,14,59.97,59.97,59.97,59.97,3
20190901|2019-03-14 12:30,14,59.91,59.94,59.91,59.94,4
20190901|2019-03-14 13:00,14,59.96,59.96,59.96,59.96,3
20190901|2019-03-14 13:30,14,59.94,59.94,59.94,59.94,50
20190901|2019-03-14 14:00,14,59.89,59.9,59.89,59.9,2
20190901|2019-03-14 15:00,14,59.87,59.87,59.87,59.87,1
20190901|2019-03-14 15:30,14,59.87,59.87,59.87,59.87,1
20190901|2019-03-15 02:00,15,60.13,60.13,60.13,60.13,1
20190901|2019-03-15 03:00,15,60.26,60.29,60.26,60.27,32
20190901|2019-03-15 03:30,15,60.18,60.18,60.14,60.15,4
20190901|2019-03-15 04:00,15,60.07,60.07,60.07,60.07,3
20190901|2019-03-15 05:00,15,60.03,60.04,59.94,59.94,11
20190901|2019-03-15 05:30,15,59.85,59.85,59.75,59.81,9
20190901|2019-03-15 06:30,15,59.79,59.8,59.74,59.74,40
20190901|2019-03-15 07:00,15,59.65,59.65,59.53,59.53,12
20190901|2019-03-15 07:30,15,59.57,59.57,59.52,59.52,7
20190901|2019-03-15 08:00,15,59.57,59.57,59.07,59.33,100
20190901|2019-03-15 08:30,15,59.46,59.48,59.46,59.48,3
20190901|2019-03-15 09:00,15,59.38,59.55,59.13,59.55,12
20190901|2019-03-15 09:30,15,59.54,59.62,59.46,59.62,9
20190901|2019-03-15 10:00,15,59.69,59.71,59.69,59.71,5
20190901|2019-03-15 10:30,15,59.61,59.76,59.57,59.7,39
20190901|2019-03-15 11:00,15,59.78,59.78,59.75,59.78,37
20190901|2019-03-15 11:30,15,59.77,59.95,59.77,59.95,3
20190901|2019-03-15 12:00,15,59.87,59.9,59.81,59.81,4
20190901|2019-03-15 12:30,15,59.92,59.92,59.92,59.92,1
20190901|2019-03-15 13:00,15,59.91,59.91,59.88,59.88,2
20190901|2019-03-15 13:30,15,59.84,59.84,59.75,59.75,26
20190901|2019-03-15 15:30,15,59.75,59.79,59.75,59.78,15
20190901|2019-03-18 00:00,18,59.72,59.72,59.72,59.72,1
20190901|2019-03-18 02:30,18,59.88,59.88,59.88,59.88,2
20190901|2019-03-18 04:00,18,59.72,59.72,59.72,59.72,1
20190901|2019-03-18 05:00,18,59.59,59.59,59.59,59.59,1
20190901|2019-03-18 05:30,18,59.66,59.8,59.66,59.8,5
20190901|2019-03-18 06:30,18,59.97,59.99,59.97,59.99,4
20190901|2019-03-18 07:00,18,59.97,59.97,59.97,59.97,1
20190901|2019-03-18 07:30,18,60.05,60.05,60.05,60.05,8
20190901|2019-03-18 08:00,18,60.02,60.02,60.02,60.02,1
20190901|2019-03-18 09:00,18,60.03,60.35,60.03,60.35,122
20190901|2019-03-18 09:30,18,60.27,60.4,60.23,60.4,11
20190901|2019-03-18 10:00,18,60.43,60.43,60.23,60.23,16
20190901|2019-03-18 10:30,18,60.25,60.31,60.17,60.28,6
20190901|2019-03-18 11:30,18,60.22,60.29,60.22,60.26,19
20190901|2019-03-18 12:30,18,60.31,60.31,60.31,60.31,5
20190901|2019-03-18 13:00,18,60.35,60.35,60.26,60.27,8
20190901|2019-03-18 13:30,18,60.2,60.2,60.2,60.2,3
20190901|2019-03-18 14:30,18,60.21,60.21,60.17,60.17,225
20190901|2019-03-18 15:00,18,60.18,60.19,60.18,60.19,37
20190901|2019-03-18 15:30,18,60.24,60.24,60.24,60.24,52
20190901|2019-03-18 20:00,19,60.38,60.38,60.38,60.38,18
20190901|2019-03-18 20:30,19,60.38,60.38,60.38,60.38,102
20190901|2019-03-19 00:00,19,60.3,60.3,60.3,60.3,3
20190901|2019-03-19 02:00,19,60.38,60.38,60.38,60.38,36
20190901|2019-03-19 02:30,19,60.38,60.41,60.38,60.41,188
20190901|2019-03-19 03:00,19,60.38,60.42,60.38,60.42,2
20190901|2019-03-19 03:30,19,60.44,60.51,60.43,60.51,9
20190901|2019-03-19 04:30,19,60.51,60.51,60.51,60.51,6
20190901|2019-03-19 05:00,19,60.59,60.59,60.51,60.51,53
20190901|2019-03-19 05:30,19,60.54,60.7,60.54,60.7,16
20190901|2019-03-19 06:00,19,60.71,60.71,60.71,60.71,1
20190901|2019-03-19 07:00,19,60.68,60.69,60.67,60.69,5
20190901|2019-03-19 07:30,19,60.58,60.6,60.49,60.49,7
20190901|2019-03-19 08:00,19,60.46,60.46,60.46,60.46,23
20190901|2019-03-19 08:30,19,60.5,60.5,60.46,60.46,12
20190901|2019-03-19 09:00,19,60.36,60.36,60.36,60.36,10
20190901|2019-03-19 09:30,19,60.27,60.29,60.15,60.16,129
20190901|2019-03-19 10:30,19,60.2,60.25,60.2,60.25,3
20190901|2019-03-19 11:00,19,60.24,60.24,60.21,60.21,21
20190901|2019-03-19 11:30,19,60.1,60.1,59.95,60.09,99
20190901|2019-03-19 12:00,19,60.15,60.23,60.15,60.2,18
20190901|2019-03-19 12:30,19,60.24,60.24,60.24,60.24,1
20190901|2019-03-19 13:00,19,60.23,60.36,60.23,60.36,7
20190901|2019-03-19 13:30,19,60.35,60.35,60.32,60.32,2
20190901|2019-03-19 14:00,19,60.27,60.28,60.14,60.17,20
20190901|2019-03-19 14:30,19,60.14,60.14,60.07,60.09,9
20190901|2019-03-19 15:00,19,60.07,60.07,60.07,60.07,5
20190901|2019-03-19 15:30,19,60.07,60.22,60.06,60.22,39
20190901|2019-03-19 20:30,20,60.1,60.1,60.09,60.09,194
20190901|2019-03-20 02:00,20,60.35,60.35,60.32,60.32,6
20190901|2019-03-20 02:30,20,60.3,60.37,60.3,60.37,14
20190901|2019-03-20 03:00,20,60.26,60.26,60.26,60.26,16
20190901|2019-03-20 03:30,20,60.38,60.38,60.38,60.38,2
20190901|2019-03-20 05:00,20,59.95,59.95,59.95,59.95,79
20190901|2019-03-20 05:30,20,59.94,59.94,59.79,59.79,105
20190901|2019-03-20 06:00,20,59.79,59.79,59.79,59.79,1
20190901|2019-03-20 06:30,20,59.91,59.91,59.91,59.91,1
20190901|2019-03-20 07:00,20,59.84,59.84,59.82,59.82,6
20190901|2019-03-20 07:30,20,59.85,59.85,59.78,59.78,5
20190901|2019-03-20 08:00,20,59.86,60.1,59.86,60.1,4
20190901|2019-03-20 08:30,20,60.15,60.19,60.09,60.19,57
20190901|2019-03-20 09:00,20,60.19,60.19,60.11,60.11,13
20190901|2019-03-20 09:30,20,60.15,60.64,60.15,60.58,71
20190901|2019-03-20 10:00,20,60.67,60.82,60.67,60.8,44
20190901|2019-03-20 10:30,20,60.87,60.99,60.87,60.99,39
20190901|2019-03-20 11:00,20,60.89,60.89,60.89,60.89,1
20190901|2019-03-20 11:30,20,60.82,60.82,60.73,60.78,16
20190901|2019-03-20 12:00,20,60.58,60.59,60.52,60.53,22
20190901|2019-03-20 12:30,20,60.58,60.58,60.58,60.58,1
20190901|2019-03-20 13:00,20,60.64,61,60.64,61,3
20190901|2019-03-20 13:30,20,61.03,61.03,60.94,60.96,105
20190901|2019-03-20 14:00,20,60.94,60.94,60.93,60.93,24
20190901|2019-03-20 14:30,20,60.93,60.93,60.93,60.93,182
20190901|2019-03-20 15:00,20,60.93,60.93,60.93,60.93,57
20190901|2019-03-20 16:00,20,60.82,60.82,60.79,60.79,5
20190901|2019-03-21 02:30,21,60.91,60.91,60.91,60.91,3
20190901|2019-03-21 03:30,21,60.77,60.77,60.77,60.77,1
20190901|2019-03-21 04:00,21,60.98,61.05,60.98,61.05,110
20190901|2019-03-21 04:30,21,60.82,60.82,60.82,60.82,10
20190901|2019-03-21 05:00,21,60.8,60.8,60.8,60.8,3
20190901|2019-03-21 05:30,21,60.7,60.7,60.69,60.69,2
20190901|2019-03-21 06:00,21,60.63,60.63,60.61,60.61,114
20190901|2019-03-21 06:30,21,60.56,60.56,60.56,60.56,7
20190901|2019-03-21 07:30,21,60.78,60.82,60.78,60.82,18
20190901|2019-03-21 08:00,21,60.82,60.95,60.78,60.78,13
20190901|2019-03-21 08:30,21,60.94,60.94,60.8,60.8,6
20190901|2019-03-21 09:00,21,60.64,60.75,60.56,60.75,110
20190901|2019-03-21 09:30,21,60.78,61.06,60.78,61.06,79
20190901|2019-03-21 10:00,21,61.11,61.11,60.99,60.99,11
20190901|2019-03-21 10:30,21,60.94,60.94,60.9,60.9,2
20190901|2019-03-21 11:00,21,60.85,60.85,60.61,60.71,62
20190901|2019-03-21 11:30,21,60.61,60.77,60.51,60.61,461
20190901|2019-03-21 12:00,21,60.74,60.74,60.74,60.74,300
20190901|2019-03-21 12:30,21,60.8,60.95,60.8,60.95,5
20190901|2019-03-21 13:00,21,60.76,60.76,60.76,60.76,2
20190901|2019-03-21 14:00,21,60.57,60.57,60.57,60.57,1
20190901|2019-03-21 15:30,21,60.53,60.6,60.53,60.6,8
20190901|2019-03-21 21:30,22,60.56,60.56,60.56,60.56,2
20190901|2019-03-22 02:30,22,60.79,60.81,60.79,60.81,3
20190901|2019-03-22 03:00,22,60.58,60.58,60.58,60.58,1
20190901|2019-03-22 03:30,22,60.51,60.51,60.34,60.39,105
20190901|2019-03-22 04:00,22,60.4,60.45,60.33,60.37,35
20190901|2019-03-22 04:30,22,60.37,60.37,60.36,60.36,3
20190901|2019-03-22 05:30,22,60.17,60.17,60.17,60.17,1
20190901|2019-03-22 06:00,22,60.28,60.28,60.28,60.28,5
20190901|2019-03-22 07:00,22,60,60.01,59.95,59.95,23
20190901|2019-03-22 07:30,22,59.93,59.93,59.93,59.93,1
20190901|2019-03-22 08:00,22,59.99,59.99,59.92,59.96,14
20190901|2019-03-22 08:30,22,59.91,59.91,59.63,59.63,65
20190901|2019-03-22 09:00,22,59.66,59.86,59.53,59.77,71
20190901|2019-03-22 09:30,22,59.88,59.88,59.64,59.64,5
20190901|2019-03-22 10:00,22,59.41,59.48,59.33,59.4,24
20190901|2019-03-22 10:30,22,59.45,59.57,59.18,59.18,471
20190901|2019-03-22 11:00,22,59.28,59.3,59.28,59.3,32
20190901|2019-03-22 11:30,22,59.27,59.27,59.27,59.27,1
20190901|2019-03-22 12:00,22,59.41,59.46,59.35,59.4,53
20190901|2019-03-22 12:30,22,59.4,59.48,59.4,59.48,41
20190901|2019-03-22 13:00,22,59.54,59.92,59.54,59.92,47
20190901|2019-03-22 14:00,22,59.78,59.78,59.77,59.77,4
20190901|2019-03-22 15:30,22,59.81,59.81,59.81,59.81,1
20190901|2019-03-22 16:30,22,59.88,59.88,59.88,59.88,5
20190901|2019-03-24 17:00,25,59.83,59.83,59.74,59.74,2
20190901|2019-03-24 20:00,25,59.31,59.31,59.31,59.31,10
20190901|2019-03-25 01:30,25,59.43,59.43,59.35,59.35,8
20190901|2019-03-25 02:00,25,59.57,59.57,59.55,59.55,5
20190901|2019-03-25 02:30,25,59.55,59.55,59.55,59.55,1
20190901|2019-03-25 03:00,25,59.6,59.6,59.6,59.6,1
20190901|2019-03-25 03:30,25,59.54,59.54,59.54,59.54,2
20190901|2019-03-25 04:00,25,59.66,59.73,59.66,59.7,43
20190901|2019-03-25 05:30,25,59.75,59.78,59.74,59.78,3
20190901|2019-03-25 06:30,25,59.68,59.68,59.62,59.62,2
20190901|2019-03-25 07:00,25,59.59,59.67,59.58,59.67,220
20190901|2019-03-25 07:30,25,59.68,59.68,59.63,59.65,34
20190901|2019-03-25 08:00,25,59.83,59.83,59.53,59.61,86
20190901|2019-03-25 08:30,25,59.53,59.82,59.53,59.58,23
20190901|2019-03-25 09:00,25,59.5,59.5,59.2,59.2,71
20190901|2019-03-25 09:30,25,59.28,59.42,59.28,59.42,164
20190901|2019-03-25 10:00,25,59.57,59.77,59.55,59.77,96
20190901|2019-03-25 10:30,25,59.94,60,59.84,60,404
20190901|2019-03-25 11:00,25,59.85,59.86,59.82,59.86,5
20190901|2019-03-25 11:30,25,59.81,59.95,59.81,59.95,191
20190901|2019-03-25 12:00,25,59.95,59.95,59.88,59.9,293
20190901|2019-03-25 12:30,25,60.07,60.07,59.96,59.96,9
20190901|2019-03-25 13:00,25,59.9,59.9,59.78,59.78,20
20190901|2019-03-25 13:30,25,59.75,59.78,59.75,59.78,2
20190901|2019-03-25 14:00,25,59.82,59.82,59.78,59.8,13
20190901|2019-03-25 15:00,25,59.76,59.76,59.76,59.76,1
20190901|2019-03-25 19:00,26,60,60,60,60,8
20190901|2019-03-26 03:00,26,60.03,60.1,60.03,60.1,21
20190901|2019-03-26 03:30,26,60.1,60.1,60.09,60.1,22
20190901|2019-03-26 04:00,26,60.15,60.15,60.14,60.14,30
20190901|2019-03-26 04:30,26,60.15,60.15,60.15,60.15,5
20190901|2019-03-26 05:00,26,60.21,60.22,60.21,60.22,4
20190901|2019-03-26 05:30,26,60.21,60.21,60.21,60.21,1
20190901|2019-03-26 06:00,26,60.25,60.25,60.25,60.25,1
20190901|2019-03-26 06:30,26,60.21,60.34,60.21,60.32,54
20190901|2019-03-26 07:30,26,60.47,60.47,60.45,60.47,26
20190901|2019-03-26 08:00,26,60.41,60.59,60.41,60.59,16
20190901|2019-03-26 08:30,26,60.7,60.74,60.68,60.73,23
20190901|2019-03-26 09:00,26,60.76,60.76,60.43,60.48,8
20190901|2019-03-26 09:30,26,60.41,60.41,60.41,60.41,1
20190901|2019-03-26 10:00,26,60.38,60.38,60.38,60.38,1
20190901|2019-03-26 10:30,26,60.55,60.55,60.52,60.52,31
20190901|2019-03-26 11:00,26,60.45,60.45,60.45,60.45,4
20190901|2019-03-26 11:30,26,60.38,60.38,60.25,60.3,19
20190901|2019-03-26 13:00,26,60.22,60.22,60.22,60.22,1
20190901|2019-03-26 13:30,26,60.38,60.38,60.37,60.37,4
20190901|2019-03-26 20:30,27,60.34,60.34,60.34,60.34,1
20190901|2019-03-26 22:00,27,60.38,60.38,60.38,60.38,1
20190901|2019-03-26 22:30,27,60.38,60.38,60.38,60.38,1
20190901|2019-03-27 01:00,27,60.39,60.39,60.39,60.39,1
20190901|2019-03-27 02:00,27,60.29,60.29,60.29,60.29,2
20190901|2019-03-27 02:30,27,60.3,60.3,60.3,60.3,2
20190901|2019-03-27 03:30,27,60.27,60.27,60.27,60.27,1
20190901|2019-03-27 04:00,27,60.17,60.17,60.17,60.17,2
20190901|2019-03-27 04:30,27,60.19,60.19,60.09,60.09,2
20190901|2019-03-27 05:00,27,60.03,60.03,59.95,59.97,24
20190901|2019-03-27 05:30,27,60.05,60.05,60.04,60.04,43
20190901|2019-03-27 06:00,27,60.13,60.13,60.13,60.13,2
20190901|2019-03-27 08:00,27,60.36,60.43,60.36,60.43,4
20190901|2019-03-27 08:30,27,60.5,60.5,60.35,60.43,8
20190901|2019-03-27 09:00,27,60.4,60.44,60.36,60.43,6
20190901|2019-03-27 09:30,27,60.4,60.4,60.05,60.05,72
20190901|2019-03-27 10:00,27,60.28,60.28,59.98,60.02,178
20190901|2019-03-27 10:30,27,59.98,59.98,59.46,59.52,122
20190901|2019-03-27 11:00,27,59.74,59.99,59.73,59.99,9
20190901|2019-03-27 11:30,27,59.98,60.01,59.98,60.01,17
20190901|2019-03-27 12:00,27,59.87,59.88,59.87,59.87,4
20190901|2019-03-27 12:30,27,59.93,60.03,59.87,60.03,10
20190901|2019-03-27 13:00,27,59.98,60.02,59.93,59.96,7
20190901|2019-03-27 13:30,27,59.88,59.9,59.86,59.9,48
20190901|2019-03-27 14:00,27,59.93,59.98,59.93,59.98,9
20190901|2019-03-27 14:30,27,59.99,59.99,59.99,59.99,1
20190901|2019-03-27 15:00,27,59.95,59.97,59.93,59.97,21
20190901|2019-03-27 15:30,27,59.98,59.99,59.98,59.99,32
20190901|2019-03-27 16:30,27,60.03,60.05,60.03,60.05,4
20190901|2019-03-27 20:30,28,59.68,59.68,59.68,59.68,2
20190901|2019-03-28 01:00,28,59.81,59.81,59.81,59.81,3
20190901|2019-03-28 01:30,28,59.71,59.71,59.71,59.71,8
20190901|2019-03-28 02:30,28,59.7,59.7,59.68,59.68,59
20190901|2019-03-28 03:00,28,59.68,59.68,59.68,59.68,87
20190901|2019-03-28 05:30,28,59.58,59.58,59.58,59.58,7
20190901|2019-03-28 06:00,28,59.58,59.58,59.58,59.58,25
20190901|2019-03-28 06:30,28,59.26,59.31,59.11,59.29,310
20190901|2019-03-28 07:00,28,59.35,59.41,59.35,59.41,75
20190901|2019-03-28 07:30,28,59.18,59.22,58.97,59.22,57
20190901|2019-03-28 08:00,28,58.94,59.11,58.94,59.11,53
20190901|2019-03-28 08:30,28,59.26,59.46,59.26,59.46,5
20190901|2019-03-28 09:00,28,59.69,59.74,59.68,59.74,402
20190901|2019-03-28 09:30,28,59.67,59.68,59.66,59.67,10
20190901|2019-03-28 10:30,28,59.7,59.73,59.63,59.63,42
20190901|2019-03-28 11:00,28,59.53,59.53,59.53,59.53,1
20190901|2019-03-28 11:30,28,59.49,59.62,59.45,59.56,14
20190901|2019-03-28 12:00,28,59.74,59.74,59.73,59.73,2
20190901|2019-03-28 12:30,28,59.74,59.9,59.74,59.87,7
20190901|2019-03-28 13:00,28,59.82,59.82,59.82,59.82,5
20190901|2019-03-28 13:30,28,59.83,59.83,59.82,59.82,10
20190901|2019-03-28 15:30,28,60.03,60.03,60.03,60.03,1
20190901|2019-03-29 03:30,29,60.27,60.27,60.27,60.27,1
20190901|2019-03-29 05:00,29,60.25,60.53,60.25,60.53,2
20190901|2019-03-29 05:30,29,60.53,60.6,60.53,60.6,3
20190901|2019-03-29 06:00,29,60.6,60.6,60.6,60.6,3
20190901|2019-03-29 06:30,29,60.64,60.67,60.64,60.67,45
20190901|2019-03-29 07:00,29,60.74,60.92,60.74,60.92,19
20190901|2019-03-29 07:30,29,60.88,60.88,60.88,60.88,1
20190901|2019-03-29 08:00,29,60.99,61.04,60.86,60.88,49
20190901|2019-03-29 08:30,29,60.76,60.77,60.57,60.57,9
20190901|2019-03-29 09:00,29,60.56,60.58,60.24,60.24,96
20190901|2019-03-29 09:30,29,60.28,60.28,60.28,60.28,1
20190901|2019-03-29 10:00,29,60.26,60.26,60.26,60.26,1
20190901|2019-03-29 10:30,29,60.42,60.48,60.42,60.48,2
20190901|2019-03-29 11:00,29,60.43,60.51,60.23,60.51,6
20190901|2019-03-29 12:00,29,60.45,60.5,60.45,60.5,34
20190901|2019-03-29 13:00,29,60.62,60.62,60.49,60.57,20
20190901|2019-03-29 13:30,29,60.6,60.6,60.59,60.59,2
20190901|2019-03-29 15:30,29,60.52,60.58,60.52,60.58,37
20190901|2019-03-29 16:30,29,60.58,60.58,60.55,60.55,2
20190901|2019-04-01 01:30,1,60.96,61,60.96,61,80
20190901|2019-04-01 02:00,1,61,61.1,61,61.1,26
20190901|2019-04-01 02:30,1,61.16,61.16,61.14,61.16,59
20190901|2019-04-01 03:00,1,61.14,61.26,61.13,61.26,101
20190901|2019-04-01 04:00,1,61.13,61.13,61.13,61.13,1
20190901|2019-04-01 06:30,1,61.26,61.26,61.26,61.26,50
20190901|2019-04-01 07:00,1,61.27,61.27,61.27,61.27,1
20190901|2019-04-01 08:00,1,61.07,61.22,61.07,61.1,12
20190901|2019-04-01 08:30,1,61,61.13,61,61.11,13
20190901|2019-04-01 09:00,1,61.37,61.37,61.17,61.17,67
20190901|2019-04-01 09:30,1,61.3,61.3,61.28,61.28,2
20190901|2019-04-01 10:00,1,61.4,61.4,61.33,61.33,3
20190901|2019-04-01 10:30,1,61.43,61.43,61.43,61.43,1
20190901|2019-04-01 11:30,1,61.51,61.55,61.51,61.55,51
20190901|2019-04-01 12:00,1,61.63,61.81,61.63,61.79,8
20190901|2019-04-01 12:30,1,61.83,61.83,61.83,61.83,2
20190901|2019-04-01 13:00,1,61.79,61.8,61.79,61.8,2
20190901|2019-04-01 14:00,1,61.77,61.82,61.77,61.8,409
20190901|2019-04-01 14:30,1,61.8,61.8,61.79,61.8,7
20190901|2019-04-01 19:00,2,61.86,61.86,61.86,61.86,1
20190901|2019-04-02 02:00,2,61.82,61.82,61.82,61.82,2
20190901|2019-04-02 02:30,2,61.79,61.79,61.78,61.78,11
20190901|2019-04-02 04:00,2,62.05,62.07,62.05,62.07,21
20190901|2019-04-02 05:00,2,62.14,62.14,62.14,62.14,1
20190901|2019-04-02 07:00,2,61.92,61.92,61.92,61.92,2
20190901|2019-04-02 07:30,2,61.7,61.7,61.7,61.7,1
20190901|2019-04-02 08:00,2,61.91,62.02,61.91,62.02,4
20190901|2019-04-02 08:30,2,62.03,62.28,62.03,62.28,9
20190901|2019-04-02 09:00,2,62.26,62.3,62.23,62.3,52
20190901|2019-04-02 09:30,2,62.3,62.35,62.08,62.08,58
20190901|2019-04-02 10:00,2,62.07,62.32,62.07,62.32,4
20190901|2019-04-02 10:30,2,62.34,62.36,62.34,62.34,12
20190901|2019-04-02 11:00,2,62.26,62.26,62.25,62.25,2
20190901|2019-04-02 11:30,2,62.28,62.32,62.25,62.32,53
20190901|2019-04-02 12:00,2,62.27,62.3,62.27,62.3,3
20190901|2019-04-02 12:30,2,62.38,62.38,62.35,62.35,5
20190901|2019-04-02 13:00,2,62.38,62.44,62.28,62.44,117
20190901|2019-04-02 13:30,2,62.5,62.56,62.5,62.56,18
20190901|2019-04-02 14:00,2,62.59,62.59,62.59,62.59,1
20190901|2019-04-02 14:30,2,62.56,62.56,62.55,62.55,3
20190901|2019-04-02 15:00,2,62.54,62.54,62.54,62.54,2
20190901|2019-04-02 15:30,2,62.52,62.6,62.5,62.5,13
20190901|2019-04-02 16:00,2,62.57,62.57,62.57,62.57,1
20190901|2019-04-02 19:30,3,62.7,62.7,62.7,62.7,7
20190901|2019-04-03 00:00,3,62.77,62.77,62.77,62.77,1
20190901|2019-04-03 01:00,3,62.78,62.78,62.78,62.78,26
20190901|2019-04-03 01:30,3,62.83,62.84,62.76,62.76,30
20190901|2019-04-03 02:00,3,62.76,62.76,62.74,62.74,11
20190901|2019-04-03 02:30,3,62.71,62.8,62.69,62.8,40
20190901|2019-04-03 04:00,3,62.75,62.75,62.66,62.68,47
20190901|2019-04-03 05:00,3,62.69,62.69,62.66,62.66,2
20190901|2019-04-03 07:00,3,62.58,62.58,62.56,62.56,8
20190901|2019-04-03 07:30,3,62.63,62.63,62.56,62.56,7
20190901|2019-04-03 08:00,3,62.48,62.53,62.48,62.53,35
20190901|2019-04-03 08:30,3,62.59,62.69,62.59,62.65,11
20190901|2019-04-03 09:00,3,62.6,62.6,62.48,62.48,6
20190901|2019-04-03 09:30,3,62.2,62.6,62.2,62.6,67
20190901|2019-04-03 10:00,3,62.49,62.6,62.06,62.06,35
20190901|2019-04-03 10:30,3,62.16,62.22,62.09,62.22,4
20190901|2019-04-03 11:00,3,62.32,62.6,62.32,62.6,27
20190901|2019-04-03 11:30,3,62.46,62.46,62.36,62.36,2
20190901|2019-04-03 12:00,3,62.2,62.26,62.2,62.26,31
20190901|2019-04-03 12:30,3,62.29,62.29,62.29,62.29,1
20190901|2019-04-03 13:00,3,62.32,62.39,62.32,62.39,2
20190901|2019-04-03 13:30,3,62.45,62.45,62.45,62.45,1
20190901|2019-04-03 15:00,3,62.5,62.5,62.5,62.5,1
20190901|2019-04-03 15:30,3,62.5,62.58,62.49,62.58,8
20190901|2019-04-03 22:00,4,62.39,62.39,62.39,62.39,1
20190901|2019-04-03 23:00,4,62.39,62.39,62.39,62.39,10
20190901|2019-04-04 00:30,4,62.38,62.38,62.38,62.38,1
20190901|2019-04-04 03:00,4,62.29,62.29,62.21,62.21,40
20190901|2019-04-04 03:30,4,62.19,62.22,62.19,62.19,12
20190901|2019-04-04 04:00,4,62.22,62.22,62.22,62.22,1
20190901|2019-04-04 04:30,4,62.19,62.19,62.17,62.17,20
20190901|2019-04-04 05:00,4,62.46,62.46,62.46,62.46,1
20190901|2019-04-04 05:30,4,62.53,62.6,62.53,62.6,49
20190901|2019-04-04 06:00,4,62.67,62.67,62.67,62.67,1
20190901|2019-04-04 06:30,4,62.71,62.71,62.65,62.65,33
20190901|2019-04-04 07:00,4,62.6,62.6,62.6,62.6,2
20190901|2019-04-04 08:00,4,62.72,62.72,62.52,62.52,3
20190901|2019-04-04 08:30,4,62.45,62.45,62.45,62.45,1
20190901|2019-04-04 09:00,4,62.51,62.55,62.23,62.24,10
20190901|2019-04-04 09:30,4,62.21,62.4,62.12,62.36,73
20190901|2019-04-04 10:00,4,62.4,62.67,62.4,62.66,43
20190901|2019-04-04 10:30,4,62.58,62.71,62.54,62.71,14
20190901|2019-04-04 11:00,4,62.59,62.59,62.56,62.56,6
20190901|2019-04-04 12:00,4,62.7,62.7,62.69,62.69,18
20190901|2019-04-04 13:00,4,62.38,62.38,62.25,62.25,46
20190901|2019-04-04 13:30,4,62.29,62.3,62.28,62.28,3
20190901|2019-04-04 14:00,4,62.21,62.29,62.21,62.29,31
20190901|2019-04-04 14:30,4,62.28,62.29,62.28,62.29,26
20190901|2019-04-04 15:00,4,62.28,62.28,62.28,62.28,3
20190901|2019-04-04 15:30,4,62.28,62.29,62.28,62.29,4
20190901|2019-04-04 23:30,5,62.25,62.25,62.25,62.25,2
20190901|2019-04-05 02:00,5,62.16,62.16,62.16,62.16,2
20190901|2019-04-05 03:00,5,62.11,62.13,62.07,62.07,14
20190901|2019-04-05 06:30,5,62.14,62.14,62.14,62.14,1
20190901|2019-04-05 07:30,5,62.32,62.4,62.3,62.3,37
20190901|2019-04-05 08:00,5,62.58,62.6,62.54,62.6,19
20190901|2019-04-05 08:30,5,62.6,62.62,62.58,62.62,20
20190901|2019-04-05 09:00,5,62.68,62.73,62.68,62.7,10
20190901|2019-04-05 09:30,5,62.65,62.68,62.65,62.67,4
20190901|2019-04-05 10:00,5,62.65,62.8,62.65,62.8,49
20190901|2019-04-05 10:30,5,62.79,62.8,62.79,62.8,2
20190901|2019-04-05 11:00,5,62.68,62.69,62.64,62.69,13
20190901|2019-04-05 11:30,5,62.73,62.73,62.73,62.73,1
20190901|2019-04-05 12:00,5,62.73,62.87,62.65,62.87,4
20190901|2019-04-05 12:30,5,62.91,63.05,62.89,63.05,22
20190901|2019-04-05 13:00,5,63.06,63.06,63.01,63.01,2
20190901|2019-04-05 13:30,5,63.15,63.15,63.1,63.1,12
20190901|2019-04-05 14:30,5,63.21,63.21,63.21,63.21,1
20190901|2019-04-05 15:30,5,63.18,63.18,63.17,63.17,10
20190901|2019-04-07 17:00,8,63.35,63.35,63.35,63.35,2
20190901|2019-04-07 19:30,8,63.33,63.33,63.33,63.33,2
20190901|2019-04-08 02:00,8,63.33,63.33,63.33,63.33,3
20190901|2019-04-08 03:00,8,63.34,63.34,63.34,63.34,1
20190901|2019-04-08 03:30,8,63.39,63.39,63.3,63.3,14
20190901|2019-04-08 04:00,8,63.28,63.3,63.28,63.3,3
20190901|2019-04-08 06:00,8,63.3,63.32,63.29,63.29,13
20190901|2019-04-08 07:00,8,63.25,63.25,63.25,63.25,1
20190901|2019-04-08 07:30,8,63.29,63.29,63.12,63.12,8
20190901|2019-04-08 08:00,8,63.06,63.37,63.06,63.37,27
20190901|2019-04-08 08:30,8,63.4,63.48,63.37,63.41,78
20190901|2019-04-08 09:00,8,63.41,63.65,63.41,63.65,95
20190901|2019-04-08 09:30,8,63.62,63.73,63.62,63.62,95
20190901|2019-04-08 10:00,8,63.5,63.62,63.5,63.52,49
20190901|2019-04-08 10:30,8,63.61,63.8,63.57,63.8,32
20190901|2019-04-08 11:00,8,63.63,63.63,63.63,63.63,1
20190901|2019-04-08 11:30,8,63.68,63.75,63.68,63.75,10
20190901|2019-04-08 12:00,8,63.72,63.72,63.71,63.71,7
20190901|2019-04-08 12:30,8,63.77,63.86,63.77,63.86,16
20190901|2019-04-08 13:00,8,63.87,63.88,63.85,63.86,7
20190901|2019-04-08 13:30,8,63.8,63.8,63.8,63.8,1
20190901|2019-04-08 14:00,8,63.76,63.77,63.76,63.77,27
20190901|2019-04-08 15:00,8,63.85,63.85,63.85,63.85,32
20190901|2019-04-08 19:00,9,64.01,64.01,64.01,64.01,3
20190901|2019-04-09 02:30,9,63.91,63.91,63.91,63.91,1
20190901|2019-04-09 03:00,9,63.98,63.98,63.98,63.98,1
20190901|2019-04-09 03:30,9,64.04,64.06,64.04,64.06,12
20190901|2019-04-09 04:00,9,64.05,64.06,64.05,64.06,6
20190901|2019-04-09 04:30,9,64.04,64.04,64.04,64.04,11
20190901|2019-04-09 05:00,9,63.96,64.02,63.89,63.89,8
20190901|2019-04-09 05:30,9,63.9,63.9,63.9,63.9,1
20190901|2019-04-09 06:00,9,63.97,63.97,63.94,63.94,9
20190901|2019-04-09 06:30,9,63.85,63.88,63.85,63.88,15
20190901|2019-04-09 07:00,9,63.74,63.74,63.74,63.74,2
20190901|2019-04-09 07:30,9,63.69,63.69,63.6,63.6,64
20190901|2019-04-09 08:00,9,63.82,63.82,63.62,63.62,2
20190901|2019-04-09 08:30,9,63.59,63.6,63.45,63.53,127
20190901|2019-04-09 09:00,9,63.53,63.68,63.3,63.68,111
20190901|2019-04-09 09:30,9,63.73,63.73,63.36,63.45,15
20190901|2019-04-09 10:00,9,63.42,63.55,63.28,63.55,30
20190901|2019-04-09 10:30,9,63.54,63.63,63.54,63.57,59
20190901|2019-04-09 11:00,9,63.61,63.65,63.59,63.59,34
20190901|2019-04-09 11:30,9,63.61,63.61,63.61,63.61,1
20190901|2019-04-09 12:00,9,63.6,63.61,63.6,63.61,9
20190901|2019-04-09 12:30,9,63.7,63.7,63.7,63.7,1
20190901|2019-04-09 13:00,9,63.43,63.61,63.43,63.61,8
20190901|2019-04-09 14:00,9,63.59,63.59,63.59,63.59,1
20190901|2019-04-09 16:00,9,63.78,63.79,63.78,63.79,7
20190901|2019-04-10 02:00,10,63.76,63.76,63.76,63.76,1
20190901|2019-04-10 02:30,10,63.75,63.75,63.75,63.75,50
20190901|2019-04-10 03:00,10,63.74,63.74,63.74,63.74,3
20190901|2019-04-10 03:30,10,63.82,63.83,63.78,63.8,90
20190901|2019-04-10 04:00,10,63.8,63.87,63.8,63.87,241
20190901|2019-04-10 05:00,10,63.97,63.97,63.88,63.88,14
20190901|2019-04-10 05:30,10,63.9,63.9,63.9,63.9,2
20190901|2019-04-10 06:00,10,63.9,63.9,63.85,63.85,5
20190901|2019-04-10 06:30,10,63.86,63.86,63.81,63.84,19
20190901|2019-04-10 07:00,10,63.89,63.9,63.89,63.9,2
20190901|2019-04-10 07:30,10,63.79,63.82,63.79,63.81,19
20190901|2019-04-10 08:00,10,63.81,63.89,63.81,63.87,10
20190901|2019-04-10 08:30,10,63.87,63.98,63.87,63.95,30
20190901|2019-04-10 09:00,10,63.97,63.97,63.88,63.93,51
20190901|2019-04-10 09:30,10,63.86,64.02,63.77,63.8,281
20190901|2019-04-10 10:00,10,63.85,64.1,63.85,63.87,295
20190901|2019-04-10 10:30,10,63.93,64.02,63.85,64.02,48
20190901|2019-04-10 11:00,10,64.1,64.33,64.06,64.25,257
20190901|2019-04-10 11:30,10,64.25,64.32,64.25,64.32,21
20190901|2019-04-10 12:00,10,64.34,64.34,64.28,64.28,5
20190901|2019-04-10 12:30,10,64.36,64.36,64.27,64.32,13
20190901|2019-04-10 13:00,10,64.34,64.34,64.29,64.34,6
20190901|2019-04-10 13:30,10,64.34,64.35,64.33,64.33,24
20190901|2019-04-10 14:00,10,64.33,64.34,64.29,64.29,132
20190901|2019-04-10 14:30,10,64.29,64.29,64.29,64.29,32
20190901|2019-04-10 23:30,11,64.1,64.1,64.1,64.1,1
20190901|2019-04-11 02:00,11,64.08,64.08,64.05,64.05,26
20190901|2019-04-11 02:30,11,63.95,63.95,63.92,63.92,24
20190901|2019-04-11 03:00,11,63.92,64.04,63.92,64.04,11
20190901|2019-04-11 03:30,11,64.03,64.03,64.03,64.03,1
20190901|2019-04-11 04:00,11,64.06,64.06,64.05,64.05,2
20190901|2019-04-11 04:30,11,63.98,63.98,63.88,63.94,15
20190901|2019-04-11 05:00,11,63.93,63.93,63.86,63.9,23
20190901|2019-04-11 05:30,11,63.9,63.9,63.9,63.9,2
20190901|2019-04-11 06:30,11,63.87,63.87,63.85,63.85,6
20190901|2019-04-11 07:00,11,63.88,63.88,63.72,63.72,16
20190901|2019-04-11 07:30,11,63.74,63.82,63.58,63.82,34
20190901|2019-04-11 08:00,11,63.8,63.97,63.8,63.86,21
20190901|2019-04-11 08:30,11,63.94,63.99,63.89,63.99,10
20190901|2019-04-11 09:00,11,63.93,64.04,63.63,63.63,83
20190901|2019-04-11 09:30,11,63.69,63.83,63.69,63.83,17
20190901|2019-04-11 10:00,11,63.82,63.83,63.75,63.75,11
20190901|2019-04-11 10:30,11,63.6,63.67,63.44,63.54,36
20190901|2019-04-11 11:00,11,63.52,63.52,63.32,63.32,6
20190901|2019-04-11 11:30,11,63.34,63.34,63.34,63.34,2
20190901|2019-04-11 12:00,11,63.4,63.45,63.38,63.45,10
20190901|2019-04-11 13:00,11,63.56,63.56,63.56,63.56,1
20190901|2019-04-11 13:30,11,63.61,63.61,63.61,63.61,1
20190901|2019-04-11 15:30,11,63.69,63.7,63.69,63.7,74
20190901|2019-04-11 21:00,12,63.72,63.72,63.7,63.7,7
20190901|2019-04-12 01:30,12,63.77,63.77,63.77,63.77,1
20190901|2019-04-12 02:30,12,63.8,63.8,63.74,63.74,12
20190901|2019-04-12 03:00,12,63.83,64.11,63.83,64.11,36
20190901|2019-04-12 03:30,12,64.1,64.22,64.1,64.22,42
20190901|2019-04-12 04:00,12,64.19,64.33,64.14,64.33,24
20190901|2019-04-12 04:30,12,64.3,64.33,64.3,64.33,8
20190901|2019-04-12 05:30,12,64.42,64.42,64.42,64.42,2
20190901|2019-04-12 06:00,12,64.46,64.46,64.34,64.34,12
20190901|2019-04-12 06:30,12,64.29,64.31,64.29,64.31,9
20190901|2019-04-12 07:00,12,64.42,64.46,64.42,64.45,7
20190901|2019-04-12 08:00,12,64.34,64.34,64.11,64.11,21
20190901|2019-04-12 08:30,12,64.08,64.15,64.01,64.01,62
20190901|2019-04-12 09:00,12,64,64,63.93,63.93,27
20190901|2019-04-12 10:00,12,64.13,64.13,64.13,64.13,2
20190901|2019-04-12 10:30,12,64.11,64.15,64.08,64.08,14
20190901|2019-04-12 11:00,12,64.04,64.13,64.04,64.13,2
20190901|2019-04-12 12:00,12,64.12,64.16,64.11,64.14,58
20190901|2019-04-12 12:30,12,64.16,64.2,64.14,64.19,29
20190901|2019-04-12 13:00,12,64.22,64.22,63.97,63.97,11
20190901|2019-04-12 13:30,12,63.9,63.93,63.9,63.93,2
20190901|2019-04-12 14:00,12,63.86,63.86,63.86,63.86,1
20190901|2019-04-12 14:30,12,63.86,63.93,63.86,63.93,8
20190901|2019-04-12 15:30,12,63.89,63.89,63.89,63.89,2
20190901|2019-04-12 16:00,12,63.84,63.94,63.84,63.94,3
20190901|2019-04-15 01:00,15,63.75,63.75,63.75,63.75,1
20190901|2019-04-15 01:30,15,63.76,63.8,63.76,63.8,6
20190901|2019-04-15 02:00,15,63.8,63.8,63.71,63.72,5
20190901|2019-04-15 02:30,15,63.67,63.77,63.67,63.77,15
20190901|2019-04-15 03:00,15,63.7,63.77,63.62,63.73,40
20190901|2019-04-15 03:30,15,63.82,63.82,63.82,63.82,6
20190901|2019-04-15 04:00,15,63.8,63.8,63.57,63.57,54
20190901|2019-04-15 04:30,15,63.47,63.47,63.42,63.47,22
20190901|2019-04-15 05:00,15,63.41,63.41,63.41,63.41,3
20190901|2019-04-15 05:30,15,63.48,63.48,63.48,63.48,1
20190901|2019-04-15 06:00,15,63.36,63.36,63.33,63.33,5
20190901|2019-04-15 06:30,15,63.43,63.43,63.43,63.43,1
20190901|2019-04-15 07:00,15,63.34,63.36,63.34,63.34,7
20190901|2019-04-15 07:30,15,63.47,63.5,63.47,63.5,2
20190901|2019-04-15 08:00,15,63.5,63.58,63.5,63.58,3
20190901|2019-04-15 08:30,15,63.63,63.64,63.61,63.62,26
20190901|2019-04-15 09:00,15,63.79,63.83,63.74,63.83,19
20190901|2019-04-15 09:30,15,63.65,63.65,63.48,63.52,29
20190901|2019-04-15 10:00,15,63.52,63.52,63.33,63.33,171
20190901|2019-04-15 10:30,15,63.33,63.45,63.33,63.44,25
20190901|2019-04-15 11:00,15,63.47,63.47,63.47,63.47,19
20190901|2019-04-15 11:30,15,63.5,63.5,63.5,63.5,3
20190901|2019-04-15 12:00,15,63.58,63.58,63.55,63.55,44
20190901|2019-04-15 12:30,15,63.54,63.6,63.54,63.6,5
20190901|2019-04-15 13:00,15,63.65,63.67,63.65,63.67,9
20190901|2019-04-15 13:30,15,63.71,63.71,63.71,63.71,1
20190901|2019-04-15 14:00,15,63.78,63.78,63.71,63.71,4
20190901|2019-04-15 15:30,15,63.77,63.78,63.77,63.78,11
20190901|2019-04-15 16:00,15,63.79,63.79,63.79,63.79,2
20190901|2019-04-16 02:30,16,63.63,63.64,63.63,63.64,4
20190901|2019-04-16 03:00,16,63.56,63.59,63.44,63.44,44
20190901|2019-04-16 03:30,16,63.43,63.43,63.43,63.43,6
20190901|2019-04-16 04:00,16,63.43,63.43,63.4,63.4,2
20190901|2019-04-16 05:00,16,63.65,63.74,63.65,63.74,24
20190901|2019-04-16 05:30,16,63.65,63.65,63.65,63.65,10
20190901|2019-04-16 06:30,16,63.69,63.78,63.69,63.78,109
20190901|2019-04-16 07:00,16,63.84,63.89,63.84,63.88,75
20190901|2019-04-16 07:30,16,63.82,63.83,63.79,63.79,8
20190901|2019-04-16 08:00,16,63.75,63.77,63.66,63.68,10
20190901|2019-04-16 08:30,16,63.64,63.69,63.25,63.41,286
20190901|2019-04-16 09:00,16,63.46,63.67,63.44,63.67,51
20190901|2019-04-16 09:30,16,63.66,63.77,63.66,63.73,45
20190901|2019-04-16 10:00,16,63.77,63.77,63.65,63.65,11
20190901|2019-04-16 10:30,16,63.8,63.82,63.8,63.82,15
20190901|2019-04-16 11:00,16,63.81,63.87,63.81,63.87,23
20190901|2019-04-16 11:30,16,63.84,63.86,63.81,63.81,16
20190901|2019-04-16 12:00,16,63.88,63.93,63.87,63.89,23
20190901|2019-04-16 12:30,16,63.87,63.87,63.87,63.87,3
20190901|2019-04-16 13:00,16,64.01,64.19,64.01,64.14,24
20190901|2019-04-16 13:30,16,64.16,64.17,64.13,64.13,6
20190901|2019-04-16 14:30,16,64.12,64.12,64.11,64.11,15
20190901|2019-04-16 15:30,16,64.29,64.4,64.29,64.4,112
20190901|2019-04-16 19:00,17,64.41,64.41,64.41,64.41,1
20190901|2019-04-16 20:30,17,64.4,64.4,64.4,64.4,3
20190901|2019-04-16 21:00,17,64.48,64.48,64.48,64.48,2
20190901|2019-04-17 01:00,17,64.48,64.48,64.42,64.42,10
20190901|2019-04-17 01:30,17,64.42,64.42,64.42,64.42,1
20190901|2019-04-17 02:00,17,64.44,64.48,64.36,64.48,15
20190901|2019-04-17 02:30,17,64.46,64.46,64.46,64.46,4
20190901|2019-04-17 03:00,17,64.52,64.52,64.5,64.5,6
20190901|2019-04-17 03:30,17,64.58,64.58,64.45,64.45,7
20190901|2019-04-17 04:00,17,64.4,64.43,64.4,64.43,6
20190901|2019-04-17 05:30,17,64.52,64.52,64.5,64.5,3
20190901|2019-04-17 06:00,17,64.42,64.42,64.42,64.42,1
20190901|2019-04-17 06:30,17,64.38,64.38,64.38,64.38,3
20190901|2019-04-17 07:30,17,64.41,64.41,64.38,64.38,50
20190901|2019-04-17 08:00,17,64.35,64.41,64.22,64.22,129
20190901|2019-04-17 08:30,17,64.2,64.26,64.12,64.15,127
20190901|2019-04-17 09:00,17,64.14,64.19,64.07,64.15,31
20190901|2019-04-17 09:30,17,64.07,64.21,63.88,63.89,31
20190901|2019-04-17 10:00,17,63.88,64.12,63.88,63.95,71
20190901|2019-04-17 10:30,17,64.09,64.23,64.02,64.23,12
20190901|2019-04-17 11:00,17,64.17,64.17,64.08,64.08,6
20190901|2019-04-17 11:30,17,64.2,64.21,64.1,64.1,15
20190901|2019-04-17 12:00,17,64.1,64.1,64.09,64.09,9
20190901|2019-04-17 13:00,17,63.92,63.97,63.83,63.91,111
20190901|2019-04-17 13:30,17,63.94,63.94,63.94,63.94,2
20190901|2019-04-17 15:00,17,63.86,63.86,63.86,63.86,1
20190901|2019-04-17 15:30,17,63.87,63.87,63.87,63.87,2
20190901|2019-04-17 20:00,18,63.81,63.81,63.81,63.81,1
20190901|2019-04-17 21:00,18,63.73,63.73,63.73,63.73,1
20190901|2019-04-18 01:00,18,63.88,63.88,63.88,63.88,1
20190901|2019-04-18 01:30,18,63.83,63.84,63.83,63.84,2
20190901|2019-04-18 02:00,18,63.73,63.77,63.69,63.74,16
20190901|2019-04-18 02:30,18,63.73,63.74,63.67,63.73,20
20190901|2019-04-18 03:00,18,63.69,63.69,63.69,63.69,50
20190901|2019-04-18 03:30,18,63.67,63.67,63.67,63.67,1
20190901|2019-04-18 04:00,18,63.76,63.76,63.76,63.76,2
20190901|2019-04-18 04:30,18,63.82,63.82,63.82,63.82,1
20190901|2019-04-18 05:00,18,63.83,63.83,63.83,63.83,1
20190901|2019-04-18 06:00,18,63.89,64.05,63.89,64.05,24
20190901|2019-04-18 06:30,18,64.02,64.13,64.02,64.13,56
20190901|2019-04-18 07:00,18,64.19,64.19,64.07,64.07,2
20190901|2019-04-18 07:30,18,64.14,64.17,64.14,64.16,18
20190901|2019-04-18 08:00,18,64.16,64.16,63.93,63.98,5
20190901|2019-04-18 08:30,18,63.94,63.94,63.79,63.81,23
20190901|2019-04-18 09:00,18,63.79,63.85,63.68,63.85,104
20190901|2019-04-18 09:30,18,63.93,63.93,63.72,63.73,22
20190901|2019-04-18 10:00,18,63.71,63.75,63.7,63.75,16
20190901|2019-04-18 10:30,18,63.7,63.7,63.69,63.69,33
20190901|2019-04-18 11:00,18,63.7,63.7,63.64,63.64,55
20190901|2019-04-18 11:30,18,63.76,63.76,63.73,63.73,4
20190901|2019-04-18 12:00,18,63.86,63.86,63.86,63.86,2
20190901|2019-04-18 12:30,18,63.95,64.02,63.94,64.02,21
20190901|2019-04-18 13:00,18,64.02,64.05,63.94,64.02,97
20190901|2019-04-18 13:30,18,64,64.02,64,64.02,20
20190901|2019-04-18 15:30,18,64.04,64.04,64.04,64.04,1
20190901|2019-04-21 19:00,22,64.45,64.45,64.4,64.4,6
20190901|2019-04-21 19:30,22,64.59,64.59,64.56,64.56,3
20190901|2019-04-21 20:00,22,64.62,64.76,64.62,64.74,143
20190901|2019-04-21 20:30,22,64.84,65.03,64.84,65.03,17
20190901|2019-04-21 21:00,22,65.09,65.2,65.07,65.17,55
20190901|2019-04-21 21:30,22,65.2,65.7,65.2,65.68,201
20190901|2019-04-21 22:00,22,65.71,65.71,65.37,65.37,18
20190901|2019-04-21 23:00,22,65.33,65.33,65.33,65.33,2
20190901|2019-04-21 23:30,22,65.45,65.5,65.45,65.5,5
20190901|2019-04-22 00:00,22,65.25,65.25,65.25,65.25,1
20190901|2019-04-22 01:00,22,65.21,65.27,65.21,65.27,10
20190901|2019-04-22 01:30,22,65.29,65.29,65.25,65.25,128
20190901|2019-04-22 02:00,22,65.25,65.51,65.25,65.51,53
20190901|2019-04-22 02:30,22,65.58,65.58,65.43,65.43,163
20190901|2019-04-22 03:00,22,65.37,65.45,65.35,65.41,215
20190901|2019-04-22 03:30,22,65.38,65.49,65.38,65.49,5
20190901|2019-04-22 04:00,22,65.4,65.4,65.36,65.36,11
20190901|2019-04-22 04:30,22,65.29,65.39,65.29,65.39,21
20190901|2019-04-22 05:00,22,65.41,65.41,65.41,65.41,1
20190901|2019-04-22 05:30,22,65.31,65.31,65.31,65.31,1
20190901|2019-04-22 06:00,22,65.29,65.29,65.2,65.2,66
20190901|2019-04-22 06:30,22,65.21,65.28,65.21,65.26,30
20190901|2019-04-22 07:00,22,65.5,65.65,65.47,65.47,22
20190901|2019-04-22 07:30,22,65.4,65.4,65.29,65.37,89
20190901|2019-04-22 08:00,22,65.23,65.32,65.22,65.22,24
20190901|2019-04-22 08:30,22,65.36,65.41,65.34,65.34,6
20190901|2019-04-22 09:00,22,65.36,65.46,65.33,65.41,162
20190901|2019-04-22 09:30,22,65.42,65.5,65.38,65.38,102
20190901|2019-04-22 10:00,22,65.38,65.46,65.26,65.43,16
20190901|2019-04-22 10:30,22,65.41,65.56,65.41,65.55,144
20190901|2019-04-22 11:00,22,65.55,65.6,65.48,65.48,165
20190901|2019-04-22 11:30,22,65.46,65.46,65.41,65.42,21
20190901|2019-04-22 12:00,22,65.43,65.43,65.16,65.16,15
20190901|2019-04-22 12:30,22,65.18,65.28,65.18,65.28,11
20190901|2019-04-22 13:00,22,65.29,65.31,65.13,65.17,18
20190901|2019-04-22 13:30,22,65.18,65.2,65.18,65.2,3
20190901|2019-04-22 14:30,22,65.24,65.24,65.22,65.22,2
20190901|2019-04-22 15:30,22,65.22,65.25,65.22,65.24,111
20190901|2019-04-22 20:00,23,65.3,65.32,65.3,65.32,4
20190901|2019-04-22 21:00,23,65.41,65.41,65.41,65.41,1
20190901|2019-04-22 22:00,23,65.4,65.4,65.4,65.4,1
20190901|2019-04-23 01:00,23,65.57,65.57,65.57,65.57,30
20190901|2019-04-23 01:30,23,65.57,65.57,65.57,65.57,12
20190901|2019-04-23 02:00,23,65.57,65.57,65.51,65.51,59
20190901|2019-04-23 02:30,23,65.48,65.48,65.45,65.45,51
20190901|2019-04-23 03:00,23,65.5,65.53,65.45,65.53,102
20190901|2019-04-23 03:30,23,65.47,65.6,65.47,65.6,3
20190901|2019-04-23 04:00,23,65.57,65.57,65.57,65.57,2
20190901|2019-04-23 05:00,23,65.48,65.48,65.48,65.48,5
20190901|2019-04-23 05:30,23,65.45,65.48,65.45,65.48,4
20190901|2019-04-23 06:00,23,65.43,65.43,65.43,65.43,3
20190901|2019-04-23 06:30,23,65.42,65.42,65.28,65.31,154
20190901|2019-04-23 07:00,23,65.28,65.3,65.22,65.22,7
20190901|2019-04-23 07:30,23,65.2,65.28,65.19,65.28,72
20190901|2019-04-23 08:00,23,65.33,65.38,65.33,65.38,4
20190901|2019-04-23 08:30,23,65.43,65.6,65.42,65.54,321
20190901|2019-04-23 09:00,23,65.54,65.63,65.52,65.63,222
20190901|2019-04-23 09:30,23,65.63,65.84,65.63,65.8,47
20190901|2019-04-23 10:00,23,65.85,65.93,65.73,65.73,30
20190901|2019-04-23 10:30,23,65.63,65.69,65.63,65.69,5
20190901|2019-04-23 11:00,23,65.68,65.68,65.66,65.66,2
20190901|2019-04-23 11:30,23,65.58,65.62,65.51,65.62,27
20190901|2019-04-23 12:00,23,65.67,65.69,65.67,65.68,4
20190901|2019-04-23 12:30,23,65.72,65.72,65.71,65.71,2
20190901|2019-04-23 13:00,23,65.69,65.85,65.68,65.85,178
20190901|2019-04-23 13:30,23,65.85,65.85,65.82,65.82,5
20190901|2019-04-23 14:00,23,65.82,65.86,65.82,65.84,50
20190901|2019-04-23 14:30,23,65.84,65.84,65.84,65.84,5
20190901|2019-04-23 15:00,23,65.85,65.89,65.85,65.87,71
20190901|2019-04-23 15:30,23,65.88,65.88,65.76,65.77,749
20190901|2019-04-23 19:00,24,65.61,65.61,65.61,65.61,1
20190901|2019-04-24 01:00,24,65.61,65.61,65.61,65.61,3
20190901|2019-04-24 02:00,24,65.51,65.51,65.47,65.47,156
20190901|2019-04-24 02:30,24,65.46,65.51,65.46,65.47,30
20190901|2019-04-24 03:00,24,65.52,65.52,65.52,65.52,1
20190901|2019-04-24 03:30,24,65.63,65.63,65.58,65.58,3
20190901|2019-04-24 04:00,24,65.63,65.63,65.63,65.63,1
20190901|2019-04-24 04:30,24,65.7,65.72,65.7,65.71,109
20190901|2019-04-24 05:00,24,65.72,65.72,65.72,65.72,1
20190901|2019-04-24 05:30,24,65.64,65.64,65.62,65.62,4
20190901|2019-04-24 06:00,24,65.61,65.61,65.54,65.54,11
20190901|2019-04-24 06:30,24,65.63,65.7,65.63,65.7,3
20190901|2019-04-24 07:00,24,65.71,65.74,65.71,65.72,4
20190901|2019-04-24 07:30,24,65.76,65.87,65.76,65.87,22
20190901|2019-04-24 08:00,24,65.7,65.87,65.7,65.87,2
20190901|2019-04-24 08:30,24,65.85,65.85,65.85,65.85,1
20190901|2019-04-24 09:00,24,65.75,65.82,65.73,65.82,11
20190901|2019-04-24 09:30,24,65.72,65.87,65.46,65.49,57
20190901|2019-04-24 10:00,24,65.58,65.59,65.38,65.4,23
20190901|2019-04-24 10:30,24,65.53,65.53,65.43,65.43,4
20190901|2019-04-24 11:00,24,65.54,65.56,65.52,65.52,20
20190901|2019-04-24 11:30,24,65.43,65.58,65.43,65.58,4
20190901|2019-04-24 12:00,24,65.53,65.53,65.45,65.46,6
20190901|2019-04-24 13:00,24,65.66,65.67,65.56,65.56,6
20190901|2019-04-24 13:30,24,65.49,65.53,65.43,65.45,6
20190901|2019-04-24 14:30,24,65.42,65.43,65.41,65.43,11
20190901|2019-04-24 15:00,24,65.44,65.44,65.42,65.42,21
20190901|2019-04-24 15:30,24,65.42,65.42,65.42,65.42,1
20190901|2019-04-24 19:00,25,65.34,65.34,65.34,65.34,1
20190901|2019-04-24 22:30,25,65.45,65.45,65.45,65.45,1
20190901|2019-04-24 23:00,25,65.49,65.49,65.49,65.49,1
20190901|2019-04-25 01:30,25,65.66,65.69,65.66,65.69,3
20190901|2019-04-25 02:00,25,65.63,65.63,65.63,65.63,1
20190901|2019-04-25 02:30,25,65.71,65.78,65.7,65.78,107
20190901|2019-04-25 03:00,25,65.78,65.78,65.74,65.77,11
20190901|2019-04-25 03:30,25,65.79,65.81,65.74,65.74,21
20190901|2019-04-25 04:00,25,65.82,65.84,65.75,65.75,6
20190901|2019-04-25 04:30,25,65.91,65.91,65.91,65.91,1
20190901|2019-04-25 05:00,25,65.83,65.83,65.83,65.83,1
20190901|2019-04-25 05:30,25,65.84,65.84,65.81,65.81,15
20190901|2019-04-25 06:00,25,65.88,65.88,65.88,65.88,1
20190901|2019-04-25 06:30,25,65.92,65.92,65.85,65.85,6
20190901|2019-04-25 07:00,25,65.82,65.82,65.79,65.79,24
20190901|2019-04-25 07:30,25,65.72,65.78,65.72,65.77,6
20190901|2019-04-25 08:00,25,65.59,65.59,65.5,65.52,53
20190901|2019-04-25 08:30,25,65.67,65.67,65.67,65.67,1
20190901|2019-04-25 09:00,25,65.5,65.66,65.5,65.66,32
20190901|2019-04-25 09:30,25,65.68,65.68,65.57,65.63,8
20190901|2019-04-25 10:00,25,65.61,65.63,65.61,65.63,2
20190901|2019-04-25 10:30,25,65.58,65.6,65.57,65.58,25
20190901|2019-04-25 11:00,25,65.53,65.57,65.53,65.57,30
20190901|2019-04-25 11:30,25,65.57,65.57,65.57,65.57,26
20190901|2019-04-25 12:00,25,65.54,65.54,65.54,65.54,1
20190901|2019-04-25 13:00,25,65.46,65.46,64.95,65.07,203
20190901|2019-04-25 13:30,25,65.08,65.08,64.8,64.99,318
20190901|2019-04-25 14:00,25,64.97,64.97,64.97,64.97,10
20190901|2019-04-25 14:30,25,64.95,64.95,64.91,64.91,17
20190901|2019-04-25 19:00,26,64.74,64.74,64.74,64.74,1
20190901|2019-04-25 20:00,26,64.7,64.7,64.7,64.7,3
20190901|2019-04-25 21:00,26,64.66,64.74,64.66,64.74,5
20190901|2019-04-26 01:00,26,64.76,64.76,64.76,64.76,1
20190901|2019-04-26 01:30,26,64.79,64.82,64.79,64.82,57
20190901|2019-04-26 02:00,26,64.76,64.77,64.76,64.77,51
20190901|2019-04-26 02:30,26,64.87,64.87,64.87,64.87,3
20190901|2019-04-26 03:00,26,64.85,64.97,64.85,64.89,7
20190901|2019-04-26 03:30,26,64.84,64.84,64.23,64.3,779
20190901|2019-04-26 04:00,26,64.34,64.34,64.27,64.27,2
20190901|2019-04-26 04:30,26,64.18,64.18,63.75,63.93,124
20190901|2019-04-26 05:00,26,64.12,64.12,64.09,64.09,6
20190901|2019-04-26 06:00,26,63.92,63.92,63.82,63.87,7
20190901|2019-04-26 06:30,26,63.85,63.9,63.83,63.89,103
20190901|2019-04-26 07:00,26,63.76,63.76,63.5,63.61,148
20190901|2019-04-26 07:30,26,63.73,63.94,63.72,63.83,15
20190901|2019-04-26 08:00,26,63.94,64.1,63.93,64.1,64
20190901|2019-04-26 08:30,26,63.96,64,63.62,63.71,46
20190901|2019-04-26 09:00,26,63.69,63.71,62.98,63.11,710
20190901|2019-04-26 09:30,26,62.9,62.97,62.53,62.6,82
20190901|2019-04-26 10:00,26,62.49,62.82,62.26,62.75,76
20190901|2019-04-26 10:30,26,62.86,63.03,62.53,62.64,11
20190901|2019-04-26 11:00,26,62.67,62.78,62.67,62.74,27
20190901|2019-04-26 11:30,26,62.55,62.64,62.55,62.64,12
20190901|2019-04-26 12:00,26,62.68,62.79,62.66,62.79,6
20190901|2019-04-26 12:30,26,62.85,62.89,62.85,62.89,3
20190901|2019-04-26 13:00,26,62.95,63.3,62.87,63.25,19
20190901|2019-04-26 13:30,26,63.19,63.19,62.96,62.96,3
20190901|2019-04-26 14:00,26,62.92,62.92,62.91,62.91,13
20190901|2019-04-26 14:30,26,62.83,62.83,62.83,62.83,1
20190901|2019-04-26 15:00,26,62.82,62.82,62.78,62.78,22
20190901|2019-04-28 17:00,29,62.83,62.83,62.83,62.83,1
20190901|2019-04-28 20:30,29,62.92,62.92,62.92,62.92,1
20190901|2019-04-28 21:30,29,62.93,62.97,62.93,62.97,7
20190901|2019-04-28 23:00,29,62.93,62.93,62.93,62.93,3
20190901|2019-04-29 01:30,29,62.82,62.82,62.82,62.82,50
20190901|2019-04-29 02:00,29,62.76,62.91,62.76,62.91,155
20190901|2019-04-29 02:30,29,62.95,62.95,62.95,62.95,3
20190901|2019-04-29 03:00,29,62.8,62.87,62.8,62.87,52
20190901|2019-04-29 03:30,29,62.95,62.95,62.7,62.7,7
20190901|2019-04-29 04:00,29,62.6,62.68,62.5,62.55,38
20190901|2019-04-29 04:30,29,62.57,62.76,62.57,62.76,3
20190901|2019-04-29 05:00,29,62.86,62.95,62.85,62.95,18
20190901|2019-04-29 05:30,29,63.01,63.1,63,63.08,50
20190901|2019-04-29 06:00,29,63.14,63.21,63.14,63.15,52
20190901|2019-04-29 06:30,29,63.12,63.23,63.12,63.21,56
20190901|2019-04-29 07:00,29,63.2,63.2,63.2,63.2,1
20190901|2019-04-29 07:30,29,63.27,63.27,63.14,63.19,6
20190901|2019-04-29 08:00,29,63.16,63.3,63.06,63.12,13
20190901|2019-04-29 08:30,29,63.23,63.23,62.81,62.81,20
20190901|2019-04-29 09:00,29,63,63.14,62.98,62.98,32
20190901|2019-04-29 09:30,29,63.01,63.19,63.01,63.17,20
20190901|2019-04-29 10:00,29,63.1,63.28,63.05,63.05,16
20190901|2019-04-29 10:30,29,63.08,63.19,63.08,63.19,18
20190901|2019-04-29 11:00,29,63.21,63.36,63.21,63.36,46
20190901|2019-04-29 11:30,29,63.39,63.56,63.38,63.54,49
20190901|2019-04-29 12:00,29,63.54,63.54,63.45,63.45,6
20190901|2019-04-29 12:30,29,63.62,63.62,63.43,63.43,11
20190901|2019-04-29 13:00,29,63.48,63.48,63.2,63.42,65
20190901|2019-04-29 13:30,29,63.36,63.38,63.35,63.38,8
20190901|2019-04-29 14:00,29,63.44,63.48,63.43,63.48,4
20190901|2019-04-29 14:30,29,63.53,63.53,63.53,63.53,4
20190901|2019-04-29 15:00,29,63.48,63.48,63.48,63.48,1
20190901|2019-04-29 15:30,29,63.5,63.5,63.5,63.5,2
20190901|2019-04-29 20:00,30,63.27,63.27,63.27,63.27,1
20190901|2019-04-30 00:00,30,63.25,63.25,63.25,63.25,3
20190901|2019-04-30 01:30,30,63.55,63.58,63.55,63.58,21
20190901|2019-04-30 02:00,30,63.55,63.55,63.55,63.55,10
20190901|2019-04-30 02:30,30,63.57,63.57,63.57,63.57,1
20190901|2019-04-30 03:00,30,63.7,63.7,63.7,63.7,5
20190901|2019-04-30 03:30,30,63.8,63.8,63.8,63.8,2
20190901|2019-04-30 04:00,30,63.8,64.1,63.8,64.03,55
20190901|2019-04-30 04:30,30,64.15,64.17,64.08,64.08,18
20190901|2019-04-30 05:00,30,64.02,64.02,64.02,64.02,1
20190901|2019-04-30 05:30,30,64.2,64.28,64.16,64.28,14
20190901|2019-04-30 06:00,30,64.37,64.39,64.37,64.39,2
20190901|2019-04-30 06:30,30,64.29,64.36,64.27,64.36,13
20190901|2019-04-30 07:00,30,64.36,64.49,64.32,64.49,43
20190901|2019-04-30 07:30,30,64.45,64.59,64.45,64.53,67
20190901|2019-04-30 08:00,30,64.42,64.45,64.04,64.04,39
20190901|2019-04-30 08:30,30,64.06,64.06,63.84,63.87,225
20190901|2019-04-30 09:00,30,63.87,63.9,63.77,63.83,27
20190901|2019-04-30 09:30,30,63.86,63.96,63.59,63.59,28
20190901|2019-04-30 10:00,30,63.6,63.87,63.35,63.85,308
20190901|2019-04-30 10:30,30,63.86,64.01,63.86,64.01,196
20190901|2019-04-30 11:00,30,63.89,63.92,63.86,63.86,80
20190901|2019-04-30 11:30,30,63.85,63.85,63.82,63.82,6
20190901|2019-04-30 12:00,30,63.8,63.81,63.71,63.78,8
20190901|2019-04-30 12:30,30,63.88,64.04,63.88,64,60
20190901|2019-04-30 13:00,30,63.99,63.99,63.76,63.76,33
20190901|2019-04-30 13:30,30,63.77,63.8,63.68,63.77,59
20190901|2019-04-30 14:00,30,63.76,63.77,63.75,63.75,37
20190901|2019-04-30 15:30,30,63.84,63.91,63.4,63.4,59
20190901|2019-04-30 19:00,1,63.54,63.54,63.54,63.54,3
20190901|2019-04-30 19:30,1,63.52,63.52,63.52,63.52,1
20190901|2019-04-30 20:00,1,63.44,63.44,63.44,63.44,1
20190901|2019-04-30 21:00,1,63.3,63.3,63.29,63.29,14
20190901|2019-04-30 23:30,1,63.4,63.4,63.4,63.4,1
20190901|2019-05-01 00:00,1,63.34,63.34,63.34,63.34,1
20190901|2019-05-01 03:00,1,63.3,63.39,63.3,63.39,8
20190901|2019-05-01 03:30,1,63.18,63.47,63.18,63.47,2
20190901|2019-05-01 04:00,1,63.54,63.54,63.54,63.54,1
20190901|2019-05-01 05:00,1,63.4,63.6,63.4,63.6,6
20190901|2019-05-01 05:30,1,63.62,63.62,63.62,63.62,1
20190901|2019-05-01 06:30,1,63.51,63.56,63.48,63.56,6
20190901|2019-05-01 07:00,1,63.38,63.42,63.3,63.41,13
20190901|2019-05-01 07:30,1,63.49,63.49,63.33,63.33,4
20190901|2019-05-01 08:00,1,63.45,63.81,63.45,63.8,73
20190901|2019-05-01 08:30,1,63.83,63.85,63.72,63.83,30
20190901|2019-05-01 09:00,1,63.81,63.81,63.53,63.56,99
20190901|2019-05-01 09:30,1,63.31,63.55,62.95,62.97,364
20190901|2019-05-01 10:00,1,62.97,63.14,62.86,63.07,182
20190901|2019-05-01 10:30,1,63.17,63.25,63.06,63.06,27
20190901|2019-05-01 11:00,1,63.06,63.06,62.9,62.93,44
20190901|2019-05-01 11:30,1,63.1,63.21,63.1,63.21,3
20190901|2019-05-01 12:00,1,63.24,63.33,63.2,63.3,25
20190901|2019-05-01 12:30,1,63.31,63.49,63.31,63.47,130
20190901|2019-05-01 13:00,1,63.42,63.7,63.42,63.64,107
20190901|2019-05-01 13:30,1,63.64,63.72,63.61,63.65,110
20190901|2019-05-01 14:00,1,63.64,63.66,63.61,63.63,62
20190901|2019-05-01 14:30,1,63.63,63.63,63.61,63.61,91
20190901|2019-05-01 15:00,1,63.59,63.59,63.58,63.58,12
20190901|2019-05-01 15:30,1,63.59,63.62,63.59,63.62,3
20190901|2019-05-02 00:30,2,63.35,63.35,63.35,63.35,1
20190901|2019-05-02 02:30,2,63.36,63.36,63.34,63.34,50
20190901|2019-05-02 03:00,2,63.2,63.2,63.08,63.08,130
20190901|2019-05-02 03:30,2,63.12,63.22,63.12,63.22,60
20190901|2019-05-02 04:00,2,63.09,63.09,62.96,62.96,2
20190901|2019-05-02 04:30,2,62.96,62.96,62.75,62.75,74
20190901|2019-05-02 05:00,2,62.87,62.93,62.87,62.93,2
20190901|2019-05-02 05:30,2,62.87,62.93,62.85,62.93,10
20190901|2019-05-02 06:00,2,62.85,62.99,62.84,62.85,154
20190901|2019-05-02 06:30,2,62.75,62.83,62.7,62.78,50
20190901|2019-05-02 07:00,2,62.7,62.76,62.6,62.6,177
20190901|2019-05-02 07:30,2,62.65,62.65,62.47,62.47,26
20190901|2019-05-02 08:00,2,62.47,62.53,61.94,62.11,41
20190901|2019-05-02 08:30,2,62.12,62.19,61.99,62.09,82
20190901|2019-05-02 09:00,2,62.14,62.14,61.6,61.6,148
20190901|2019-05-02 09:30,2,61.6,61.77,61.54,61.58,79
20190901|2019-05-02 10:00,2,61.53,61.61,61.22,61.32,140
20190901|2019-05-02 10:30,2,61.53,61.6,61.11,61.14,65
20190901|2019-05-02 11:30,2,61.49,61.49,61.42,61.44,5
20190901|2019-05-02 12:00,2,61.45,61.5,61.32,61.5,16
20190901|2019-05-02 12:30,2,61.53,61.59,61.53,61.58,10
20190901|2019-05-02 13:00,2,61.79,61.92,61.79,61.87,76
20190901|2019-05-02 13:30,2,61.84,61.94,61.84,61.94,9
20190901|2019-05-02 14:00,2,61.77,61.77,61.75,61.75,5
20190901|2019-05-02 15:00,2,61.68,61.72,61.66,61.72,5
20190901|2019-05-02 15:30,2,61.71,61.71,61.66,61.66,4
20190901|2019-05-02 21:30,3,61.79,61.79,61.79,61.79,1
20190901|2019-05-03 03:00,3,61.66,61.66,61.53,61.6,14
20190901|2019-05-03 04:30,3,61.7,61.7,61.7,61.7,30
20190901|2019-05-03 05:00,3,61.9,61.95,61.9,61.93,25
20190901|2019-05-03 05:30,3,61.77,61.77,61.77,61.77,1
20190901|2019-05-03 06:30,3,61.92,61.92,61.92,61.92,1
20190901|2019-05-03 07:00,3,62.08,62.12,62.06,62.12,6
20190901|2019-05-03 07:30,3,62.12,62.16,62.04,62.1,62
20190901|2019-05-03 08:00,3,61.92,61.92,61.9,61.9,2
20190901|2019-05-03 08:30,3,61.91,62,61.9,61.96,12
20190901|2019-05-03 09:00,3,62.05,62.37,61.96,62.28,29
20190901|2019-05-03 09:30,3,62.3,62.46,62.22,62.46,76
20190901|2019-05-03 10:00,3,62.4,62.46,62.36,62.46,31
20190901|2019-05-03 10:30,3,62.49,62.55,62.27,62.37,31
20190901|2019-05-03 11:00,3,62.5,62.55,62.35,62.35,47
20190901|2019-05-03 11:30,3,62.33,62.35,62.28,62.28,13
20190901|2019-05-03 12:00,3,62.27,62.36,62.23,62.29,15
20190901|2019-05-03 12:30,3,62.37,62.37,62.14,62.14,88
20190901|2019-05-03 13:00,3,62.16,62.16,62,62.04,12
20190901|2019-05-03 13:30,3,62.03,62.1,62.02,62.1,156
20190901|2019-05-03 14:00,3,62.1,62.11,62.1,62.11,3
20190901|2019-05-03 15:30,3,61.97,61.97,61.96,61.97,14
20190901|2019-05-05 18:00,6,60.67,60.67,60.67,60.67,1
20190901|2019-05-05 19:30,6,60.48,60.48,60.39,60.39,2
20190901|2019-05-05 20:00,6,60.29,60.29,60.18,60.18,9
20190901|2019-05-05 20:30,6,60.43,60.54,60.43,60.46,7
20190901|2019-05-05 21:30,6,60.59,60.59,60.59,60.59,1
20190901|2019-05-05 22:00,6,60.66,60.66,60.66,60.66,1
20190901|2019-05-05 23:00,6,60.49,60.49,60.49,60.49,2
20190901|2019-05-06 02:00,6,60.41,60.77,60.4,60.77,7
20190901|2019-05-06 03:00,6,60.78,60.88,60.78,60.88,34
20190901|2019-05-06 03:30,6,60.91,60.97,60.91,60.97,3
20190901|2019-05-06 04:00,6,60.98,61.09,60.98,61.09,26
20190901|2019-05-06 04:30,6,61.11,61.3,61.11,61.3,44
20190901|2019-05-06 05:00,6,61.31,61.31,61.31,61.31,1
20190901|2019-05-06 05:30,6,61.31,61.4,61.31,61.4,54
20190901|2019-05-06 06:30,6,61.58,61.76,61.58,61.76,101
20190901|2019-05-06 07:00,6,61.76,61.76,61.58,61.58,5
20190901|2019-05-06 07:30,6,61.54,61.54,61.39,61.41,28
20190901|2019-05-06 08:00,6,61.34,61.76,61.27,61.76,24
20190901|2019-05-06 08:30,6,61.66,61.98,61.66,61.98,45
20190901|2019-05-06 09:00,6,61.85,62.05,61.81,61.81,27
20190901|2019-05-06 09:30,6,61.73,61.73,61.55,61.7,31
20190901|2019-05-06 10:00,6,61.9,62.05,61.9,61.91,40
20190901|2019-05-06 10:30,6,61.8,62,61.77,62,9
20190901|2019-05-06 11:00,6,61.89,61.94,61.89,61.94,7
20190901|2019-05-06 11:30,6,61.92,61.97,61.88,61.97,12
20190901|2019-05-06 12:00,6,62.08,62.42,62.08,62.34,94
20190901|2019-05-06 12:30,6,62.42,62.78,62.4,62.65,14
20190901|2019-05-06 13:00,6,62.65,62.65,62.3,62.4,77
20190901|2019-05-06 13:30,6,62.42,62.55,62.4,62.55,56
20190901|2019-05-06 14:00,6,62.76,62.99,62.76,62.99,7
20190901|2019-05-06 14:30,6,62.91,62.92,62.91,62.92,4
20190901|2019-05-06 15:30,6,62.72,62.74,62.59,62.59,7
20190901|2019-05-06 16:00,6,62.55,62.55,62.26,62.26,175
20190901|2019-05-06 16:30,6,62.27,62.27,62.26,62.26,10
20190901|2019-05-06 19:00,7,62.17,62.17,62.17,62.17,1
20190901|2019-05-07 01:00,7,62.45,62.45,62.45,62.45,30
20190901|2019-05-07 02:00,7,62.5,62.5,62.5,62.5,10
20190901|2019-05-07 02:30,7,62.22,62.22,62.15,62.19,25
20190901|2019-05-07 03:00,7,62.13,62.13,62.09,62.11,3
20190901|2019-05-07 03:30,7,62.16,62.18,61.95,61.95,23
20190901|2019-05-07 04:00,7,61.99,61.99,61.94,61.94,43
20190901|2019-05-07 04:30,7,61.97,61.97,61.96,61.96,2
20190901|2019-05-07 05:00,7,62,62,61.95,61.95,2
20190901|2019-05-07 05:30,7,61.74,61.74,61.74,61.74,1
20190901|2019-05-07 06:00,7,61.78,61.81,61.64,61.64,16
20190901|2019-05-07 06:30,7,61.86,61.86,61.86,61.86,1
20190901|2019-05-07 07:00,7,61.6,61.9,61.6,61.9,10
20190901|2019-05-07 07:30,7,61.6,61.71,61.58,61.65,50
20190901|2019-05-07 08:00,7,61.76,61.76,61.5,61.52,14
20190901|2019-05-07 08:30,7,61.59,61.59,61.17,61.21,120
20190901|2019-05-07 09:00,7,61.13,61.25,60.83,61.24,133
20190901|2019-05-07 09:30,7,61.33,61.4,61.16,61.35,114
20190901|2019-05-07 10:00,7,61.23,61.49,61.23,61.49,18
20190901|2019-05-07 10:30,7,61.56,61.56,61.32,61.43,15
20190901|2019-05-07 11:00,7,61.44,61.75,61.44,61.75,47
20190901|2019-05-07 11:30,7,61.75,61.8,61.7,61.7,35
20190901|2019-05-07 12:00,7,61.68,61.68,61.38,61.4,50
20190901|2019-05-07 12:30,7,61.25,61.39,61.14,61.23,32
20190901|2019-05-07 13:00,7,61.23,61.58,61.2,61.47,83
20190901|2019-05-07 13:30,7,61.49,61.54,61.4,61.54,3
20190901|2019-05-07 14:00,7,61.52,61.52,61.31,61.31,8
20190901|2019-05-07 14:30,7,61.33,61.33,61.19,61.23,5
20190901|2019-05-07 15:00,7,61.27,61.27,61.23,61.24,3
20190901|2019-05-07 15:30,7,61.31,61.32,61.31,61.32,2
20190901|2019-05-07 20:30,8,61.85,61.86,61.85,61.86,2
20190901|2019-05-08 01:30,8,61.92,62.06,61.92,62.06,135
20190901|2019-05-08 02:00,8,62.06,62.06,61.92,61.92,18
20190901|2019-05-08 02:30,8,61.68,61.68,61.6,61.6,105
20190901|2019-05-08 03:00,8,61.71,61.87,61.71,61.81,11
20190901|2019-05-08 03:30,8,61.76,61.76,61.46,61.46,200
20190901|2019-05-08 04:00,8,61.38,61.39,61.25,61.25,76
20190901|2019-05-08 04:30,8,61.26,61.31,61.26,61.31,12
20190901|2019-05-08 05:00,8,61.21,61.21,61.21,61.21,1
20190901|2019-05-08 06:00,8,61.33,61.33,61.33,61.33,1
20190901|2019-05-08 06:30,8,61.43,61.43,61.43,61.43,1
20190901|2019-05-08 07:00,8,61.65,61.67,61.65,61.67,19
20190901|2019-05-08 07:30,8,61.68,61.83,61.62,61.81,14
20190901|2019-05-08 08:00,8,61.56,61.56,61.44,61.44,2
20190901|2019-05-08 08:30,8,61.42,61.65,61.37,61.65,10
20190901|2019-05-08 09:00,8,61.54,61.73,61.54,61.69,5
20190901|2019-05-08 09:30,8,61.91,62.05,61.76,61.9,59
20190901|2019-05-08 10:00,8,62.04,62.43,62.04,62.33,78
20190901|2019-05-08 10:30,8,62.35,62.35,62.14,62.18,72
20190901|2019-05-08 11:00,8,62.1,62.1,61.96,62.09,14
20190901|2019-05-08 11:30,8,62.04,62.15,62.04,62.11,8
20190901|2019-05-08 12:00,8,62.03,62.03,61.92,61.97,9
20190901|2019-05-08 12:30,8,62.08,62.22,62.08,62.14,17
20190901|2019-05-08 13:00,8,62.16,62.21,62.1,62.21,7
20190901|2019-05-08 13:30,8,62.22,62.24,62.2,62.2,11
20190901|2019-05-08 14:00,8,62.23,62.23,62.23,62.23,2
20190901|2019-05-08 14:30,8,62.23,62.23,62.23,62.23,1
20190901|2019-05-08 15:30,8,62.11,62.12,62.11,62.12,7
20190901|2019-05-08 19:00,9,62.19,62.19,62.19,62.19,1
20190901|2019-05-08 19:30,9,61.9,61.9,61.68,61.68,4
20190901|2019-05-09 01:30,9,61.79,61.79,61.79,61.79,40
20190901|2019-05-09 02:00,9,61.6,61.6,61.48,61.48,61
20190901|2019-05-09 02:30,9,61.58,61.58,61.56,61.56,8
20190901|2019-05-09 03:00,9,61.61,61.61,61.6,61.6,3
20190901|2019-05-09 03:30,9,61.67,61.92,61.67,61.85,108
20190901|2019-05-09 04:00,9,61.89,62.07,61.89,62.06,16
20190901|2019-05-09 04:30,9,61.96,61.96,61.96,61.96,1
20190901|2019-05-09 05:00,9,62.03,62.16,62.03,62.16,31
20190901|2019-05-09 05:30,9,62.18,62.21,62.18,62.21,6
20190901|2019-05-09 06:00,9,62.18,62.32,62.06,62.23,109
20190901|2019-05-09 06:30,9,62,62,62,62,1
20190901|2019-05-09 07:00,9,61.94,61.94,61.94,61.94,1
20190901|2019-05-09 07:30,9,61.86,61.86,61.7,61.7,42
20190901|2019-05-09 08:00,9,61.66,61.8,61.58,61.76,103
20190901|2019-05-09 08:30,9,61.7,61.94,61.43,61.48,75
20190901|2019-05-09 09:00,9,61.36,61.39,61.21,61.34,19
20190901|2019-05-09 09:30,9,61.37,61.53,61.1,61.36,195
20190901|2019-05-09 10:00,9,61.3,61.5,61.3,61.5,5
20190901|2019-05-09 10:30,9,61.48,61.57,61.48,61.55,6
20190901|2019-05-09 11:00,9,61.61,61.61,61.61,61.61,1
20190901|2019-05-09 11:30,9,61.67,61.91,61.67,61.84,35
20190901|2019-05-09 12:00,9,61.88,61.9,61.7,61.7,43
20190901|2019-05-09 12:30,9,61.79,61.8,61.79,61.8,2
20190901|2019-05-09 13:00,9,61.74,61.83,61.74,61.82,3
20190901|2019-05-09 13:30,9,61.82,61.9,61.7,61.7,44
20190901|2019-05-09 14:00,9,61.71,61.71,61.71,61.71,15
20190901|2019-05-09 14:30,9,61.67,61.7,61.67,61.7,56
20190901|2019-05-09 15:00,9,61.73,61.73,61.73,61.73,2
20190901|2019-05-09 15:30,9,61.73,61.73,61.73,61.73,2
20190901|2019-05-09 19:00,10,62.25,62.47,62.25,62.32,6
20190901|2019-05-09 19:30,10,62.33,62.33,62.29,62.3,5
20190901|2019-05-09 20:00,10,62.51,62.51,62.48,62.48,3
20190901|2019-05-09 20:30,10,62.42,62.42,62.42,62.42,1
20190901|2019-05-09 21:00,10,62.48,62.48,62.48,62.48,1
20190901|2019-05-09 22:00,10,62.13,62.19,62.12,62.19,5
20190901|2019-05-09 22:30,10,62.18,62.18,62.18,62.18,1
20190901|2019-05-09 23:30,10,61.84,61.85,61.84,61.85,2
20190901|2019-05-10 00:30,10,62.13,62.18,62.13,62.18,2
20190901|2019-05-10 01:00,10,62.2,62.2,62.2,62.2,1
20190901|2019-05-10 02:00,10,62.3,62.3,62.24,62.24,31
20190901|2019-05-10 03:00,10,62.07,62.07,62.07,62.07,1
20190901|2019-05-10 03:30,10,62.24,62.24,62.15,62.15,7
20190901|2019-05-10 04:00,10,62.2,62.2,62.2,62.2,2
20190901|2019-05-10 04:30,10,62.21,62.21,62.06,62.06,2
20190901|2019-05-10 05:00,10,62.11,62.11,62.04,62.09,37
20190901|2019-05-10 05:30,10,62.15,62.24,62.15,62.23,6
20190901|2019-05-10 06:00,10,62.18,62.32,62.12,62.12,9
20190901|2019-05-10 06:30,10,62.16,62.16,62.13,62.13,20
20190901|2019-05-10 07:00,10,61.96,61.99,61.96,61.99,2
20190901|2019-05-10 07:30,10,61.95,61.97,61.92,61.92,20
20190901|2019-05-10 08:00,10,61.78,61.88,61.64,61.64,90
20190901|2019-05-10 08:30,10,61.98,62.01,61.96,61.96,5
20190901|2019-05-10 09:00,10,61.95,61.95,61.65,61.81,6
20190901|2019-05-10 09:30,10,61.68,61.68,61.68,61.68,5
20190901|2019-05-10 10:00,10,61.62,62.07,61.62,62.06,58
20190901|2019-05-10 10:30,10,62.14,62.17,61.98,62.11,34
20190901|2019-05-10 11:00,10,62.07,62.15,62.07,62.15,4
20190901|2019-05-10 11:30,10,62.1,62.17,62.02,62.17,14
20190901|2019-05-10 12:00,10,62.07,62.07,62.01,62.07,11
20190901|2019-05-10 12:30,10,61.94,61.94,61.84,61.84,62
20190901|2019-05-10 13:00,10,61.88,61.88,61.82,61.84,72
20190901|2019-05-10 13:30,10,61.83,61.84,61.77,61.78,29
20190901|2019-05-10 14:30,10,61.9,61.9,61.74,61.74,5
20190901|2019-05-10 15:30,10,61.94,61.94,61.94,61.94,2
20190901|2019-05-12 17:00,13,61.92,61.92,61.54,61.64,13
20190901|2019-05-12 17:30,13,61.63,61.63,61.63,61.63,3
20190901|2019-05-12 18:00,13,61.59,61.59,61.59,61.59,1
20190901|2019-05-12 19:00,13,61.46,61.46,61.46,61.46,2
20190901|2019-05-13 00:30,13,61.87,61.87,61.87,61.87,1
20190901|2019-05-13 01:00,13,61.97,61.97,61.97,61.97,1
20190901|2019-05-13 01:30,13,62.04,62.04,62.04,62.04,1
20190901|2019-05-13 02:00,13,62.03,62.04,61.99,61.99,53
20190901|2019-05-13 02:30,13,62.18,62.19,62.08,62.08,23
20190901|2019-05-13 03:00,13,62.22,62.46,62.22,62.46,64
20190901|2019-05-13 03:30,13,62.46,62.61,62.46,62.61,116
20190901|2019-05-13 04:00,13,62.6,62.78,62.6,62.78,143
20190901|2019-05-13 06:00,13,62.62,62.62,62.62,62.62,1
20190901|2019-05-13 06:30,13,62.65,62.65,62.52,62.52,15
20190901|2019-05-13 07:00,13,62.55,63.04,62.55,63.04,40
20190901|2019-05-13 07:30,13,62.96,62.96,62.72,62.76,7
20190901|2019-05-13 08:00,13,62.86,63.41,62.86,63.3,212
20190901|2019-05-13 08:30,13,63.35,63.5,63.1,63.14,173
20190901|2019-05-13 09:00,13,63.14,63.22,62.83,62.85,127
20190901|2019-05-13 09:30,13,62.8,62.85,62.39,62.53,401
20190901|2019-05-13 10:00,13,62.36,62.45,61.9,62.09,447
20190901|2019-05-13 10:30,13,62.15,62.15,61.36,61.57,179
20190901|2019-05-13 11:00,13,61.44,61.44,61.14,61.23,56
20190901|2019-05-13 11:30,13,61.15,61.3,61.15,61.17,4
20190901|2019-05-13 12:00,13,60.98,61.39,60.98,61.39,32
20190901|2019-05-13 12:30,13,61.35,61.35,61.15,61.27,53
20190901|2019-05-13 13:00,13,61.2,61.41,61.11,61.29,107
20190901|2019-05-13 13:30,13,61.35,61.35,61.15,61.15,44
20190901|2019-05-13 14:00,13,61.24,61.25,61.24,61.25,4
20190901|2019-05-13 14:30,13,61.05,61.05,61.05,61.05,5
20190901|2019-05-13 15:00,13,61.08,61.08,61.08,61.08,1
20190901|2019-05-13 15:30,13,61.06,61.06,61.06,61.06,1
20190901|2019-05-13 20:00,14,61.41,61.41,61.41,61.41,3
20190901|2019-05-14 01:30,14,61.48,61.48,61.48,61.48,1
20190901|2019-05-14 02:30,14,61.16,61.23,61.16,61.23,4
20190901|2019-05-14 03:00,14,61.36,61.36,61.23,61.23,3
20190901|2019-05-14 03:30,14,61.25,61.25,61.2,61.2,3
20190901|2019-05-14 04:00,14,61.2,61.2,61.2,61.2,1
20190901|2019-05-14 04:30,14,61.21,61.26,61.15,61.26,29
20190901|2019-05-14 05:30,14,61.62,61.86,61.62,61.86,10
20190901|2019-05-14 06:00,14,61.97,62,61.92,61.92,106
20190901|2019-05-14 07:00,14,62.12,62.24,62.1,62.16,69
20190901|2019-05-14 07:30,14,61.97,61.97,61.83,61.84,108
20190901|2019-05-14 08:00,14,61.84,61.94,61.71,61.9,41
20190901|2019-05-14 08:30,14,61.89,61.97,61.78,61.8,48
20190901|2019-05-14 09:00,14,61.92,62.36,61.92,62.28,91
20190901|2019-05-14 09:30,14,62.25,62.25,61.99,61.99,110
20190901|2019-05-14 10:00,14,61.9,62.28,61.82,62.21,24
20190901|2019-05-14 10:30,14,62.29,62.33,62.21,62.33,38
20190901|2019-05-14 11:00,14,62.38,62.38,62.15,62.18,26
20190901|2019-05-14 11:30,14,62.18,62.31,62.18,62.31,15
20190901|2019-05-14 12:00,14,62.23,62.23,62.23,62.23,1
20190901|2019-05-14 12:30,14,62.2,62.2,62.2,62.2,2
20190901|2019-05-14 13:00,14,62.17,62.31,62.09,62.09,43
20190901|2019-05-14 14:30,14,62.02,62.05,62.02,62.05,56
20190901|2019-05-14 15:00,14,62.07,62.07,62.07,62.07,1
20190901|2019-05-14 15:30,14,62.03,62.03,61.69,61.73,93
20190901|2019-05-14 21:30,15,61.73,61.73,61.73,61.73,3
20190901|2019-05-14 23:30,15,61.68,61.68,61.68,61.68,1
20190901|2019-05-15 02:00,15,61.59,61.67,61.58,61.67,31
20190901|2019-05-15 02:30,15,61.55,61.56,61.51,61.52,14
20190901|2019-05-15 03:00,15,61.59,61.61,61.59,61.61,3
20190901|2019-05-15 03:30,15,61.66,61.66,61.56,61.57,9
20190901|2019-05-15 04:30,15,61.45,61.45,61.45,61.45,6
20190901|2019-05-15 05:00,15,61.51,61.51,61.37,61.37,5
20190901|2019-05-15 05:30,15,61.36,61.36,61.33,61.33,21
20190901|2019-05-15 06:00,15,61.62,61.65,61.62,61.65,2
20190901|2019-05-15 06:30,15,61.52,61.55,61.52,61.55,2
20190901|2019-05-15 07:00,15,61.6,61.6,61.48,61.6,10
20190901|2019-05-15 07:30,15,61.43,61.51,61.43,61.46,7
20190901|2019-05-15 08:00,15,61.55,61.73,61.55,61.67,101
20190901|2019-05-15 08:30,15,61.72,61.85,61.69,61.85,22
20190901|2019-05-15 09:00,15,61.83,61.86,61.63,61.86,50
20190901|2019-05-15 09:30,15,61.83,62.33,61.75,62.22,96
20190901|2019-05-15 10:00,15,62.2,62.7,62.2,62.7,238
20190901|2019-05-15 10:30,15,62.75,62.75,62.43,62.59,127
20190901|2019-05-15 11:00,15,62.65,62.72,62.52,62.54,145
20190901|2019-05-15 11:30,15,62.49,62.49,62.49,62.49,1
20190901|2019-05-15 12:00,15,62.48,62.6,62.43,62.6,433
20190901|2019-05-15 12:30,15,62.59,62.65,62.53,62.55,224
20190901|2019-05-15 13:00,15,62.51,62.53,62.4,62.43,132
20190901|2019-05-15 13:30,15,62.6,62.65,62.6,62.65,94
20190901|2019-05-15 14:00,15,62.7,62.71,62.67,62.67,38
20190901|2019-05-15 14:30,15,62.69,62.69,62.68,62.68,2
20190901|2019-05-15 15:00,15,62.64,62.65,62.59,62.59,12
20190901|2019-05-15 15:30,15,62.58,62.61,62.55,62.55,310
20190901|2019-05-15 21:30,16,62.92,62.92,62.91,62.92,10
20190901|2019-05-15 22:00,16,62.78,62.78,62.78,62.78,3
20190901|2019-05-15 23:30,16,62.84,62.87,62.84,62.84,31
20190901|2019-05-16 01:30,16,62.8,62.8,62.78,62.78,2
20190901|2019-05-16 02:00,16,62.76,62.76,62.7,62.7,87
20190901|2019-05-16 02:30,16,62.7,62.72,62.67,62.72,6
20190901|2019-05-16 03:00,16,62.71,62.9,62.69,62.9,52
20190901|2019-05-16 03:30,16,62.92,62.92,62.92,62.92,30
20190901|2019-05-16 04:00,16,62.87,62.99,62.87,62.99,4
20190901|2019-05-16 04:30,16,63.07,63.07,62.91,62.91,3
20190901|2019-05-16 05:00,16,62.9,62.97,62.9,62.97,25
20190901|2019-05-16 05:30,16,62.98,62.98,62.93,62.93,2
20190901|2019-05-16 06:00,16,63.09,63.11,63.09,63.11,4
20190901|2019-05-16 06:30,16,63.17,63.24,63.15,63.24,181
20190901|2019-05-16 07:00,16,63.24,63.31,63.24,63.29,115
20190901|2019-05-16 07:30,16,63.34,63.34,63.25,63.25,35
20190901|2019-05-16 08:00,16,63.27,63.34,63.23,63.24,37
20190901|2019-05-16 08:30,16,63.27,63.38,63.24,63.38,37
20190901|2019-05-16 09:00,16,63.44,63.47,63.4,63.45,22
20190901|2019-05-16 09:30,16,63.49,63.77,63.47,63.74,317
20190901|2019-05-16 10:00,16,63.77,63.8,63.58,63.78,70
20190901|2019-05-16 10:30,16,63.73,63.73,63.56,63.7,25
20190901|2019-05-16 11:00,16,63.62,63.62,63.49,63.49,7
20190901|2019-05-16 11:30,16,63.47,63.47,63.35,63.35,24
20190901|2019-05-16 12:00,16,63.35,63.35,63.2,63.2,102
20190901|2019-05-16 12:30,16,63.2,63.3,63.2,63.27,51
20190901|2019-05-16 13:00,16,63.22,63.27,63.1,63.17,601
20190901|2019-05-16 13:30,16,63.29,63.37,63.29,63.33,79
20190901|2019-05-16 14:00,16,63.33,63.33,63.31,63.33,85
20190901|2019-05-16 14:30,16,63.34,63.34,63.34,63.34,12
20190901|2019-05-16 15:00,16,63.34,63.35,63.33,63.33,13
20190901|2019-05-16 15:30,16,63.33,63.33,63.33,63.33,2
20190901|2019-05-16 19:00,17,63.36,63.36,63.36,63.36,1
20190901|2019-05-16 19:30,17,63.44,63.44,63.44,63.44,1
20190901|2019-05-16 21:30,17,63.57,63.57,63.57,63.57,1
20190901|2019-05-16 22:00,17,63.43,63.43,63.43,63.43,2
20190901|2019-05-16 22:30,17,63.4,63.4,63.4,63.4,2
20190901|2019-05-17 00:00,17,63.29,63.29,63.29,63.29,2
20190901|2019-05-17 00:30,17,63.25,63.25,63.25,63.25,1
20190901|2019-05-17 01:00,17,63.23,63.23,63.23,63.23,2
20190901|2019-05-17 01:30,17,63.09,63.09,63.09,63.09,50
20190901|2019-05-17 02:30,17,63.4,63.4,63.4,63.4,50
20190901|2019-05-17 04:00,17,63.5,63.5,63.5,63.5,50
20190901|2019-05-17 04:30,17,63.41,63.65,63.41,63.65,3
20190901|2019-05-17 05:00,17,63.65,63.86,63.64,63.86,153
20190901|2019-05-17 05:30,17,63.86,63.86,63.66,63.68,27
20190901|2019-05-17 06:00,17,63.75,63.75,63.74,63.74,4
20190901|2019-05-17 06:30,17,63.65,63.65,63.65,63.65,3
20190901|2019-05-17 07:00,17,63.55,63.56,63.53,63.53,6
20190901|2019-05-17 07:30,17,63.48,63.64,63.47,63.64,13
20190901|2019-05-17 08:00,17,63.52,63.52,63.19,63.39,26
20190901|2019-05-17 08:30,17,63.42,63.6,63.32,63.4,97
20190901|2019-05-17 09:00,17,63.37,63.46,63.16,63.45,145
20190901|2019-05-17 09:30,17,63.36,63.68,63.35,63.68,121
20190901|2019-05-17 10:00,17,63.76,63.76,63.55,63.55,36
20190901|2019-05-17 10:30,17,63.42,63.42,63.26,63.28,445
20190901|2019-05-17 11:00,17,63.17,63.17,62.8,63.07,49
20190901|2019-05-17 11:30,17,62.98,63.09,62.98,63.04,10
20190901|2019-05-17 12:00,17,63.1,63.1,62.97,62.97,4
20190901|2019-05-17 12:30,17,62.99,63.08,62.99,63.03,5
20190901|2019-05-17 13:00,17,62.94,63.01,62.92,62.99,77
20190901|2019-05-17 13:30,17,62.98,62.98,62.94,62.94,3
20190901|2019-05-17 14:00,17,62.95,62.95,62.92,62.92,36
20190901|2019-05-17 14:30,17,62.92,62.92,62.89,62.89,3
20190901|2019-05-17 15:30,17,62.89,62.92,62.89,62.89,6
20190901|2019-05-19 17:00,20,63.52,63.64,63.52,63.64,3
20190901|2019-05-19 18:00,20,63.61,63.61,63.57,63.57,2
20190901|2019-05-19 18:30,20,63.59,63.59,63.59,63.59,1
20190901|2019-05-19 19:00,20,63.65,63.65,63.64,63.64,2
20190901|2019-05-19 19:30,20,63.59,63.59,63.59,63.59,1
20190901|2019-05-19 20:00,20,63.87,63.92,63.83,63.84,11
20190901|2019-05-19 20:30,20,63.84,63.84,63.81,63.81,8
20190901|2019-05-19 21:00,20,63.77,63.77,63.77,63.77,53
20190901|2019-05-19 22:00,20,63.78,63.85,63.78,63.85,101
20190901|2019-05-19 23:00,20,63.79,63.81,63.79,63.81,3
20190901|2019-05-20 00:00,20,63.69,63.69,63.69,63.69,1
20190901|2019-05-20 01:00,20,63.72,63.72,63.68,63.68,11
20190901|2019-05-20 01:30,20,63.68,63.78,63.68,63.78,7
20190901|2019-05-20 02:30,20,63.84,63.84,63.71,63.71,5
20190901|2019-05-20 03:00,20,63.61,63.61,63.41,63.43,23
20190901|2019-05-20 03:30,20,63.35,63.35,63.2,63.2,58
20190901|2019-05-20 04:00,20,63.28,63.28,63.2,63.2,5
20190901|2019-05-20 04:30,20,63.19,63.31,63.19,63.25,79
20190901|2019-05-20 05:00,20,63.25,63.25,63,63.08,44
20190901|2019-05-20 05:30,20,63.1,63.17,63.1,63.14,5
20190901|2019-05-20 06:00,20,63.25,63.25,63.24,63.24,2
20190901|2019-05-20 06:30,20,63.24,63.24,63.11,63.22,7
20190901|2019-05-20 07:00,20,63.04,63.27,63.04,63.11,18
20190901|2019-05-20 07:30,20,62.94,62.94,62.85,62.88,58
20190901|2019-05-20 08:00,20,62.86,63.17,62.75,63.15,151
20190901|2019-05-20 08:30,20,63.19,63.27,63.08,63.21,25
20190901|2019-05-20 09:00,20,63.21,63.46,63.15,63.4,248
20190901|2019-05-20 09:30,20,63.5,63.54,63.42,63.47,164
20190901|2019-05-20 10:00,20,63.49,63.62,63.36,63.38,23
20190901|2019-05-20 10:30,20,63.36,63.41,63.25,63.32,66
20190901|2019-05-20 11:00,20,63.32,63.32,63.13,63.23,200
20190901|2019-05-20 11:30,20,63.25,63.36,63.21,63.23,102
20190901|2019-05-20 12:00,20,63.16,63.16,62.81,62.81,104
20190901|2019-05-20 12:30,20,62.83,63.02,62.83,62.85,25
20190901|2019-05-20 13:00,20,62.88,63.26,62.88,63.26,40
20190901|2019-05-20 13:30,20,63.26,63.41,63.26,63.35,62
20190901|2019-05-20 14:00,20,63.42,63.42,63.42,63.42,1
20190901|2019-05-20 14:30,20,63.37,63.37,63.31,63.31,3
20190901|2019-05-20 15:00,20,63.31,63.31,63.29,63.29,3
20190901|2019-05-20 15:30,20,63.31,63.34,63.31,63.33,4
20190901|2019-05-20 19:00,21,63.41,63.41,63.36,63.36,2
20190901|2019-05-20 19:30,21,63.41,63.41,63.41,63.41,1
20190901|2019-05-20 20:00,21,63.36,63.38,63.36,63.38,2
20190901|2019-05-20 20:30,21,63.43,63.57,63.43,63.57,5
20190901|2019-05-20 21:30,21,63.53,63.53,63.44,63.44,56
20190901|2019-05-20 22:00,21,63.4,63.43,63.4,63.43,48
20190901|2019-05-20 22:30,21,63.46,63.46,63.46,63.46,5
20190901|2019-05-21 00:00,21,63.5,63.5,63.47,63.47,7
20190901|2019-05-21 00:30,21,63.52,63.52,63.52,63.52,1
20190901|2019-05-21 01:00,21,63.54,63.54,63.49,63.49,3
20190901|2019-05-21 01:30,21,63.5,63.5,63.5,63.5,1
20190901|2019-05-21 02:00,21,63.63,63.64,63.43,63.43,206
20190901|2019-05-21 02:30,21,63.44,63.48,63.44,63.48,3
20190901|2019-05-21 03:00,21,63.43,63.56,63.41,63.44,7
20190901|2019-05-21 03:30,21,63.46,63.46,63.29,63.3,8
20190901|2019-05-21 04:00,21,63.22,63.36,63.22,63.36,42
20190901|2019-05-21 04:30,21,63.34,63.44,63.34,63.44,4
20190901|2019-05-21 05:00,21,63.57,63.75,63.57,63.66,95
20190901|2019-05-21 05:30,21,63.69,63.78,63.69,63.78,57
20190901|2019-05-21 06:00,21,63.68,63.68,63.56,63.57,50
20190901|2019-05-21 06:30,21,63.54,63.62,63.52,63.52,114
20190901|2019-05-21 07:00,21,63.54,63.59,63.49,63.49,24
20190901|2019-05-21 07:30,21,63.56,63.56,63.47,63.47,37
20190901|2019-05-21 08:00,21,63.47,63.47,63.09,63.16,266
20190901|2019-05-21 08:30,21,63.09,63.21,63.04,63.15,36
20190901|2019-05-21 09:00,21,63.16,63.41,63.12,63.41,18
20190901|2019-05-21 09:30,21,63.31,63.35,63.23,63.27,62
20190901|2019-05-21 10:00,21,63.25,63.25,63.09,63.16,28
20190901|2019-05-21 10:30,21,63.21,63.23,62.87,62.92,300
20190901|2019-05-21 11:00,21,62.95,63.12,62.95,63.1,24
20190901|2019-05-21 11:30,21,63.11,63.17,63.11,63.17,2
20190901|2019-05-21 12:00,21,63.17,63.23,63.13,63.23,13
20190901|2019-05-21 12:30,21,63.26,63.27,63.17,63.23,38
20190901|2019-05-21 13:00,21,63.23,63.24,63.06,63.24,30
20190901|2019-05-21 13:30,21,63.14,63.19,63.1,63.19,5
20190901|2019-05-21 14:00,21,63.17,63.17,63.17,63.17,1
20190901|2019-05-21 14:30,21,63.18,63.18,63.18,63.18,6
20190901|2019-05-21 15:00,21,63.15,63.16,63.13,63.14,6
20190901|2019-05-21 15:30,21,63.13,63.13,63.02,63.06,395
20190901|2019-05-21 16:00,21,63.06,63.06,63.06,63.06,10
20190901|2019-05-21 19:00,22,62.88,62.92,62.67,62.67,23
20190901|2019-05-21 20:00,22,62.8,62.82,62.78,62.82,3
20190901|2019-05-21 20:30,22,62.8,62.8,62.79,62.79,2
20190901|2019-05-21 21:00,22,62.77,62.77,62.73,62.73,3
20190901|2019-05-21 21:30,22,62.72,62.72,62.72,62.72,1
20190901|2019-05-21 23:30,22,62.68,62.68,62.68,62.68,3
20190901|2019-05-22 00:00,22,62.68,62.7,62.64,62.65,23
20190901|2019-05-22 00:30,22,62.68,62.68,62.68,62.68,1
20190901|2019-05-22 01:00,22,62.62,62.62,62.62,62.62,1
20190901|2019-05-22 01:30,22,62.62,62.65,62.62,62.65,3
20190901|2019-05-22 02:00,22,62.61,62.61,62.61,62.61,1
20190901|2019-05-22 02:30,22,62.61,62.66,62.61,62.66,2
20190901|2019-05-22 03:00,22,62.69,62.69,62.69,62.69,1
20190901|2019-05-22 03:30,22,62.64,62.67,62.48,62.49,39
20190901|2019-05-22 04:00,22,62.62,62.62,62.62,62.62,2
20190901|2019-05-22 04:30,22,62.71,62.71,62.71,62.71,1
20190901|2019-05-22 05:00,22,62.75,62.76,62.69,62.69,7
20190901|2019-05-22 05:30,22,62.57,62.77,62.57,62.76,10
20190901|2019-05-22 06:00,22,62.7,62.77,62.7,62.77,8
20190901|2019-05-22 06:30,22,62.71,62.71,62.63,62.64,88
20190901|2019-05-22 07:00,22,62.58,62.58,62.18,62.18,33
20190901|2019-05-22 07:30,22,62.29,62.42,62.29,62.39,76
20190901|2019-05-22 08:00,22,62.31,62.56,62.22,62.56,25
20190901|2019-05-22 08:30,22,62.59,62.66,62.54,62.64,42
20190901|2019-05-22 09:00,22,62.63,62.83,62.54,62.57,183
20190901|2019-05-22 09:30,22,62.51,62.51,61.75,61.88,548
20190901|2019-05-22 10:00,22,61.85,61.97,61.71,61.82,94
20190901|2019-05-22 10:30,22,61.83,61.89,61.23,61.41,134
20190901|2019-05-22 11:00,22,61.46,61.46,61.2,61.2,34
20190901|2019-05-22 11:30,22,61.17,61.28,61.13,61.28,35
20190901|2019-05-22 12:00,22,61.29,61.3,61.18,61.19,11
20190901|2019-05-22 12:30,22,61.17,61.33,61.17,61.33,31
20190901|2019-05-22 13:00,22,61.35,61.59,61.35,61.48,190
20190901|2019-05-22 13:30,22,61.48,61.54,61.39,61.39,119
20190901|2019-05-22 14:00,22,61.35,61.41,61.35,61.36,9
20190901|2019-05-22 14:30,22,61.33,61.34,61.33,61.33,4
20190901|2019-05-22 15:00,22,61.36,61.36,61.36,61.36,1
20190901|2019-05-22 15:30,22,61.39,61.41,61.39,61.4,6
20190901|2019-05-22 16:00,22,61.37,61.38,61.36,61.36,12
20190901|2019-05-22 16:30,22,61.38,61.38,61.36,61.38,15
20190901|2019-05-22 19:00,23,61.47,61.47,61.45,61.45,3
20190901|2019-05-22 20:00,23,61.25,61.25,61.18,61.24,6
20190901|2019-05-22 20:30,23,61.12,61.12,61.01,61.09,6
20190901|2019-05-22 21:30,23,61.17,61.17,61.17,61.17,2
20190901|2019-05-22 23:30,23,61.07,61.07,61.07,61.07,2
20190901|2019-05-23 00:30,23,61.01,61.02,60.95,60.95,11
20190901|2019-05-23 01:00,23,60.98,60.98,60.98,60.98,2
20190901|2019-05-23 01:30,23,60.96,61.04,60.95,61,11
20190901|2019-05-23 02:00,23,61.06,61.06,61.04,61.04,2
20190901|2019-05-23 02:30,23,61.11,61.15,61.11,61.15,4
20190901|2019-05-23 03:00,23,61.02,61.02,61,61,157
20190901|2019-05-23 03:30,23,61.03,61.08,60.98,61.05,34
20190901|2019-05-23 04:00,23,60.92,60.92,60.7,60.72,73
20190901|2019-05-23 04:30,23,60.6,60.61,60.41,60.42,38
20190901|2019-05-23 05:00,23,60.45,60.48,60.33,60.42,21
20190901|2019-05-23 05:30,23,60.47,60.49,60.47,60.49,3
20190901|2019-05-23 06:00,23,60.58,60.58,60.53,60.53,3
20190901|2019-05-23 06:30,23,60.52,60.54,60.4,60.54,9
20190901|2019-05-23 07:00,23,60.5,60.5,59.9,59.99,67
20190901|2019-05-23 07:30,23,59.98,60.24,59.96,59.96,263
20190901|2019-05-23 08:00,23,59.9,59.9,59.5,59.59,138
20190901|2019-05-23 08:30,23,59.5,59.57,58.73,58.89,244
20190901|2019-05-23 09:00,23,58.85,58.98,58.13,58.38,547
20190901|2019-05-23 09:30,23,58.34,58.59,58.21,58.21,133
20190901|2019-05-23 10:00,23,58.24,58.41,58.1,58.35,218
20190901|2019-05-23 10:30,23,58.38,58.49,58.2,58.2,89
20190901|2019-05-23 11:00,23,58.21,58.4,58.18,58.24,31
20190901|2019-05-23 11:30,23,58.23,58.24,57.79,57.92,122
20190901|2019-05-23 12:00,23,57.87,57.9,57.47,57.79,124
20190901|2019-05-23 12:30,23,57.77,58,57.77,57.9,65
20190901|2019-05-23 13:00,23,57.89,58.09,57.86,57.98,107
20190901|2019-05-23 13:30,23,57.97,58,57.79,57.87,98
20190901|2019-05-23 14:00,23,57.87,58.03,57.85,58.01,164
20190901|2019-05-23 14:30,23,57.98,58.22,57.98,58.22,11
20190901|2019-05-23 15:00,23,58.23,58.23,58.23,58.23,5
20190901|2019-05-23 15:30,23,58.26,58.27,58.25,58.27,5
20190901|2019-05-23 19:00,24,58.37,58.37,58.37,58.37,2
20190901|2019-05-23 19:30,24,58.32,58.32,58.31,58.32,3
20190901|2019-05-23 20:00,24,58.41,58.45,58.4,58.4,3
20190901|2019-05-23 20:30,24,58.5,58.56,58.5,58.56,2
20190901|2019-05-23 21:00,24,58.6,58.76,58.6,58.73,4
20190901|2019-05-23 22:00,24,58.57,58.57,58.57,58.57,4
20190901|2019-05-23 22:30,24,58.67,58.74,58.67,58.71,6
20190901|2019-05-23 23:00,24,58.66,58.66,58.66,58.66,1
20190901|2019-05-23 23:30,24,58.7,58.7,58.7,58.7,1
20190901|2019-05-24 00:00,24,58.69,58.69,58.66,58.66,5
20190901|2019-05-24 00:30,24,58.77,58.79,58.72,58.72,15
20190901|2019-05-24 01:30,24,58.62,58.62,58.62,58.62,1
20190901|2019-05-24 02:00,24,58.55,58.6,58.54,58.55,6
20190901|2019-05-24 02:30,24,58.56,58.56,58.56,58.56,2
20190901|2019-05-24 03:00,24,58.7,58.76,58.7,58.73,102
20190901|2019-05-24 03:30,24,58.79,58.81,58.78,58.78,5
20190901|2019-05-24 04:00,24,58.77,58.77,58.76,58.76,26
20190901|2019-05-24 04:30,24,58.74,58.74,58.67,58.69,62
20190901|2019-05-24 05:00,24,58.75,58.75,58.6,58.66,60
20190901|2019-05-24 05:30,24,58.59,58.6,58.57,58.6,4
20190901|2019-05-24 06:00,24,58.79,58.82,58.76,58.81,119
20190901|2019-05-24 06:30,24,58.81,58.83,58.6,58.67,80
20190901|2019-05-24 07:00,24,58.57,58.7,58.5,58.7,144
20190901|2019-05-24 07:30,24,58.68,58.83,58.68,58.83,214
20190901|2019-05-24 08:00,24,58.77,59.06,58.77,58.86,239
20190901|2019-05-24 08:30,24,58.82,58.86,58.21,58.25,832
20190901|2019-05-24 09:00,24,58.21,58.49,58.2,58.43,74
20190901|2019-05-24 09:30,24,58.39,58.39,57.68,57.68,262
20190901|2019-05-24 10:00,24,57.73,58.03,57.62,57.97,81
20190901|2019-05-24 10:30,24,58,58.19,57.96,58.11,530
20190901|2019-05-24 11:00,24,58.11,58.24,58.05,58.24,661
20190901|2019-05-24 11:30,24,58.22,58.36,58.19,58.36,464
20190901|2019-05-24 12:00,24,58.36,58.67,58.36,58.6,143
20190901|2019-05-24 12:30,24,58.6,58.68,58.55,58.59,50
20190901|2019-05-24 13:00,24,58.55,58.8,58.31,58.71,88
20190901|2019-05-24 13:30,24,58.72,58.81,58.69,58.76,2224
20190901|2019-05-24 14:00,24,58.76,58.92,58.75,58.88,547
20190901|2019-05-24 14:30,24,58.9,58.96,58.87,58.96,8
20190901|2019-05-24 15:00,24,59,59.09,59,59.09,15
20190901|2019-05-24 15:30,24,59.13,59.17,59.13,59.13,6
20191001|2017-08-30 15:00,30,48.94,48.98,48.93,48.98,38
20191001|2017-08-30 15:30,30,48.97,48.97,48.92,48.94,8
20191001|2017-08-31 14:00,31,50.45,50.46,50.36,50.36,50
20191001|2017-08-31 15:00,31,50.44,50.45,50.44,50.45,28
20191001|2017-08-31 15:30,31,50.48,50.52,50.48,50.52,18
20191001|2017-10-16 08:30,16,50.75,50.75,50.75,50.75,1
20191001|2017-10-16 11:00,16,50.69,50.72,50.69,50.69,4
20191001|2018-02-06 10:30,6,55.8,55.8,55.76,55.78,11
20191001|2018-02-06 11:30,6,55.73,55.73,55.71,55.72,11
20191001|2018-02-16 09:30,16,54.06,54.06,54.02,54.02,9
20191001|2018-06-04 12:00,4,61.13,61.16,61.11,61.11,29
20191001|2018-12-19 04:00,19,49.51,49.51,49.38,49.38,3
20191001|2018-12-19 04:30,19,49.3,49.3,49.3,49.3,10
20191001|2018-12-19 05:00,19,49.24,49.24,49.24,49.24,1
20191001|2018-12-19 08:00,19,49.55,49.7,49.55,49.7,6
20191001|2018-12-19 08:30,19,49.61,49.61,49.6,49.6,7
20191001|2018-12-19 09:30,19,50.4,50.4,50.17,50.17,8
20191001|2018-12-19 10:00,19,50.47,50.47,50.39,50.39,4
20191001|2018-12-19 11:00,19,50.39,50.42,50.39,50.42,5
20191001|2018-12-19 11:30,19,50.37,50.38,50.36,50.36,8
20191001|2018-12-19 12:00,19,50.21,50.21,49.91,49.91,10
20191001|2018-12-19 13:00,19,49.56,50.51,49.44,50.51,23
20191001|2018-12-19 13:30,19,49.64,49.64,49.64,49.64,1
20191001|2018-12-19 14:00,19,49.79,49.79,49.79,49.79,3
20191001|2018-12-20 03:00,20,48.72,48.72,48.72,48.72,1
20191001|2018-12-20 10:00,20,48.93,48.93,48.93,48.93,1
20191001|2018-12-20 11:00,20,49.03,49.03,49.03,49.03,6
20191001|2018-12-20 14:00,20,48.25,48.4,48.25,48.4,4
20191001|2018-12-20 14:30,20,48.4,48.4,48.4,48.4,3
20191001|2018-12-21 04:00,21,48.25,48.25,48.25,48.25,1
20191001|2018-12-21 05:00,21,47.81,47.81,47.81,47.81,7
20191001|2018-12-21 06:00,21,47.7,47.7,47.46,47.46,3
20191001|2018-12-21 07:00,21,47.35,47.35,47.35,47.35,1
20191001|2018-12-21 09:00,21,48.04,48.14,48.04,48.14,7
20191001|2018-12-21 10:30,21,48.22,48.22,48.22,48.22,1
20191001|2018-12-21 12:00,21,47.97,47.97,47.97,47.97,8
20191001|2018-12-21 13:30,21,47.71,47.76,47.71,47.76,9
20191001|2018-12-21 14:00,21,47.75,47.83,47.75,47.83,4
20191001|2018-12-23 22:00,24,48.18,48.18,48.18,48.18,1
20191001|2018-12-24 09:30,24,47.19,47.19,47.19,47.19,2
20191001|2018-12-24 10:00,24,46.95,46.98,46.94,46.95,54
20191001|2018-12-24 11:30,24,46.36,46.36,46.36,46.36,1
20191001|2018-12-24 12:00,24,46.18,46.18,45.72,45.72,111
20191001|2018-12-24 12:30,24,44.94,44.98,44.94,44.98,3
20191001|2018-12-26 00:30,26,45.02,45.02,45.02,45.02,100
20191001|2018-12-26 02:00,26,45.02,45.15,45.02,45.15,149
20191001|2018-12-26 02:30,26,45.15,45.22,45.15,45.22,51
20191001|2018-12-26 03:00,26,45.55,45.55,45.55,45.55,50
20191001|2018-12-26 03:30,26,45.5,45.5,45.44,45.44,52
20191001|2018-12-26 04:30,26,45.56,45.56,45.56,45.56,2
20191001|2018-12-26 06:00,26,45.7,45.7,45.7,45.7,33
20191001|2018-12-26 06:30,26,45.7,45.7,45.44,45.44,67
20191001|2018-12-26 07:00,26,45.15,45.15,45.15,45.15,50
20191001|2018-12-26 07:30,26,45.27,45.27,45.27,45.27,49
20191001|2018-12-26 08:00,26,45.27,45.88,45.27,45.88,152
20191001|2018-12-26 08:30,26,46.15,46.39,46.01,46.01,78
20191001|2018-12-26 09:30,26,46.16,46.44,46.16,46.24,35
20191001|2018-12-26 10:00,26,46.52,46.87,46.52,46.86,101
20191001|2018-12-26 10:30,26,47.07,47.07,47.07,47.07,53
20191001|2018-12-26 11:00,26,47.38,47.8,47.38,47.8,58
20191001|2018-12-26 13:00,26,48.17,48.71,47.88,48.71,32
20191001|2018-12-26 13:30,26,48.44,48.44,48.44,48.44,1
20191001|2018-12-26 14:00,26,48.83,48.83,48.83,48.83,3
20191001|2018-12-26 22:30,27,48.47,48.47,48.47,48.47,50
20191001|2018-12-26 23:30,27,48.61,48.61,48.61,48.61,15
20191001|2018-12-27 01:00,27,48.07,48.07,48.07,48.07,18
20191001|2018-12-27 01:30,27,48.07,48.07,48.07,48.07,50
20191001|2018-12-27 02:30,27,48.07,48.07,48.07,48.07,50
20191001|2018-12-27 03:00,27,47.76,47.76,47.55,47.57,60
20191001|2018-12-27 03:30,27,47.48,47.5,47.26,47.27,82
20191001|2018-12-27 05:00,27,47.8,47.8,47.8,47.8,30
20191001|2018-12-27 07:00,27,47.86,47.86,47.86,47.86,5
20191001|2018-12-27 10:00,27,47.38,47.38,47.29,47.29,31
20191001|2018-12-27 11:30,27,47.76,47.76,47.76,47.76,1
20191001|2018-12-27 13:00,27,47.36,47.36,47.36,47.36,3
20191001|2018-12-28 06:00,28,47.56,47.56,46.67,46.71,297
20191001|2018-12-28 06:30,28,46.74,47,46.71,47,169
20191001|2018-12-28 07:00,28,47.36,47.36,47.36,47.36,2
20191001|2018-12-28 08:00,28,47.53,47.54,47.53,47.54,2
20191001|2018-12-28 09:00,28,47.3,47.3,47.3,47.3,1
20191001|2018-12-28 10:30,28,47.79,47.79,47.79,47.79,1
20191001|2018-12-28 11:00,28,47.32,47.32,47.32,47.32,50
20191001|2018-12-28 13:30,28,47.54,47.54,47.54,47.54,4
20191001|2018-12-31 06:00,31,48.6,48.6,48.52,48.52,52
20191001|2018-12-31 07:30,31,48.03,48.03,48.03,48.03,19
20191001|2018-12-31 08:00,31,48.03,48.03,47.91,48.01,15
20191001|2018-12-31 08:30,31,47.91,48.06,47.8,47.8,5
20191001|2018-12-31 09:00,31,47.92,47.92,47.48,47.48,69
20191001|2018-12-31 09:30,31,47.22,47.22,47.22,47.22,1
20191001|2018-12-31 10:00,31,47.22,47.22,47.22,47.22,1
20191001|2018-12-31 10:30,31,47.76,47.84,47.75,47.84,300
20191001|2018-12-31 11:00,31,47.66,47.74,47.66,47.74,150
20191001|2018-12-31 11:30,31,47.81,47.87,47.81,47.87,101
20191001|2018-12-31 12:00,31,47.91,47.95,47.84,47.95,102
20191001|2018-12-31 12:30,31,47.95,48.13,47.95,48.13,12
20191001|2018-12-31 13:00,31,48.13,48.13,48.13,48.13,1
20191001|2018-12-31 13:30,31,48.36,48.39,48.36,48.39,2
20191001|2019-01-02 00:30,2,47.53,47.53,47.53,47.53,3
20191001|2019-01-02 02:30,2,47.1,47.29,47.04,47.29,17
20191001|2019-01-02 04:00,2,47.59,47.59,47.49,47.55,100
20191001|2019-01-02 06:00,2,47.69,47.69,47.69,47.69,1
20191001|2019-01-02 07:00,2,47.35,47.35,47.33,47.33,13
20191001|2019-01-02 08:30,2,47.43,47.67,47.43,47.67,51
20191001|2019-01-02 09:00,2,47.97,49.25,47.97,49.25,127
20191001|2019-01-02 09:30,2,49.55,49.63,49.55,49.63,70
20191001|2019-01-02 10:00,2,49.7,50.34,49.7,50.22,103
20191001|2019-01-02 10:30,2,49.84,49.84,49.61,49.75,279
20191001|2019-01-02 11:30,2,49.93,49.93,49.92,49.92,8
20191001|2019-01-02 14:30,2,49.41,49.41,49.41,49.41,1
20191001|2019-01-02 23:30,3,48.5,48.5,48.5,48.5,2
20191001|2019-01-03 04:00,3,48.87,48.87,48.87,48.87,2
20191001|2019-01-03 04:30,3,49.17,49.17,49.17,49.17,1
20191001|2019-01-03 05:00,3,49.33,49.33,49.33,49.33,1
20191001|2019-01-03 06:00,3,49.53,49.53,49.53,49.53,50
20191001|2019-01-03 07:00,3,49.76,50,49.76,50,25
20191001|2019-01-03 07:30,3,49.95,49.95,49.95,49.95,1
20191001|2019-01-03 09:00,3,49.49,49.49,49.48,49.48,12
20191001|2019-01-03 09:30,3,48.82,48.82,48.75,48.75,13
20191001|2019-01-03 10:00,3,49.01,49.17,49.01,49.17,4
20191001|2019-01-03 10:30,3,49.24,49.24,49.24,49.24,1
20191001|2019-01-03 13:00,3,49.91,49.91,49.91,49.91,1
20191001|2019-01-04 02:00,4,50.81,50.89,50.6,50.6,38
20191001|2019-01-04 02:30,4,50.56,50.73,50.55,50.73,10
20191001|2019-01-04 03:00,4,50.91,50.93,50.91,50.93,10
20191001|2019-01-04 04:30,4,50.88,50.88,50.88,50.88,1
20191001|2019-01-04 07:00,4,50.54,50.81,50.52,50.81,60
20191001|2019-01-04 07:30,4,51,51,51,51,35
20191001|2019-01-04 08:30,4,51.38,51.66,51.38,51.6,77
20191001|2019-01-04 09:00,4,51.53,51.78,51.53,51.78,20
20191001|2019-01-04 09:30,4,51.85,51.85,51.84,51.84,11
20191001|2019-01-04 10:00,4,51.33,51.74,50.56,50.56,105
20191001|2019-01-04 10:30,4,50.86,50.86,50.86,50.86,3
20191001|2019-01-07 02:00,7,51.56,51.56,51.56,51.56,1
20191001|2019-01-07 03:00,7,51.66,51.66,51.66,51.66,1
20191001|2019-01-07 06:30,7,51.84,51.84,51.84,51.84,5
20191001|2019-01-07 07:00,7,51.89,51.9,51.89,51.9,4
20191001|2019-01-07 08:00,7,51.7,51.7,51.44,51.5,4
20191001|2019-01-07 09:00,7,51.98,52.03,51.98,52.03,2
20191001|2019-01-07 09:30,7,52,52,52,52,9
20191001|2019-01-07 13:00,7,51.26,51.26,51.15,51.15,2
20191001|2019-01-08 03:00,8,51.67,51.72,51.67,51.72,9
20191001|2019-01-08 06:30,8,51.72,51.72,51.61,51.61,3
20191001|2019-01-08 09:00,8,51.91,51.91,51.91,51.91,1
20191001|2019-01-08 09:30,8,51.82,51.82,51.82,51.82,1
20191001|2019-01-08 10:00,8,51.82,51.82,51.82,51.82,2
20191001|2019-01-08 10:30,8,52.4,52.4,52.4,52.4,2
20191001|2019-01-08 11:00,8,52.39,52.39,52.39,52.39,1
20191001|2019-01-09 03:30,9,53.5,53.5,53.5,53.5,30
20191001|2019-01-09 04:30,9,53.38,53.42,53.38,53.4,7
20191001|2019-01-09 05:00,9,53.4,53.4,53.4,53.4,2
20191001|2019-01-09 05:30,9,53.43,53.43,53.43,53.43,1
20191001|2019-01-09 07:00,9,53.6,53.71,53.6,53.71,87
20191001|2019-01-09 07:30,9,53.9,53.9,53.82,53.85,59
20191001|2019-01-09 08:00,9,53.83,53.84,53.83,53.84,7
20191001|2019-01-09 08:30,9,54,54,54,54,16
20191001|2019-01-09 09:30,9,53.71,53.71,53.3,53.62,187
20191001|2019-01-09 10:00,9,53.85,53.86,53.85,53.86,7
20191001|2019-01-09 10:30,9,54.68,54.68,54.66,54.66,3
20191001|2019-01-09 11:00,9,54.41,54.41,54.41,54.41,6
20191001|2019-01-09 11:30,9,54.5,54.52,54.34,54.34,16
20191001|2019-01-09 12:30,9,54.9,54.9,54.9,54.9,1
20191001|2019-01-09 13:00,9,54.97,54.97,54.97,54.97,1
20191001|2019-01-09 13:30,9,54.82,54.82,54.79,54.79,4
20191001|2019-01-10 02:30,10,54.22,54.22,54.22,54.22,1
20191001|2019-01-10 03:00,10,54.26,54.26,54.26,54.26,5
20191001|2019-01-10 05:00,10,54.46,54.51,54.46,54.51,7
20191001|2019-01-10 07:00,10,54.74,54.74,54.74,54.74,1
20191001|2019-01-10 07:30,10,54.37,54.37,54.37,54.37,7
20191001|2019-01-10 08:00,10,54.53,54.53,54.45,54.45,22
20191001|2019-01-10 08:30,10,54.3,54.3,54.19,54.19,21
20191001|2019-01-10 09:00,10,54.39,54.53,54.39,54.52,10
20191001|2019-01-10 09:30,10,54.73,54.73,54.73,54.73,1
20191001|2019-01-10 10:00,10,54.97,55.18,54.97,55.18,23
20191001|2019-01-10 10:30,10,54.7,54.72,54.7,54.72,2
20191001|2019-01-10 12:00,10,54.71,54.71,54.71,54.71,5
20191001|2019-01-10 13:00,10,54.96,54.96,54.96,54.96,8
20191001|2019-01-10 21:30,11,55.01,55.01,55.01,55.01,4
20191001|2019-01-10 23:30,11,55.01,55.01,55.01,55.01,26
20191001|2019-01-11 01:30,11,55.12,55.12,55.12,55.12,10
20191001|2019-01-11 02:00,11,55.58,55.58,55.58,55.58,3
20191001|2019-01-11 02:30,11,55.51,55.51,55.51,55.51,2
20191001|2019-01-11 03:00,11,55.78,55.79,55.78,55.79,2
20191001|2019-01-11 03:30,11,55.58,55.58,55.57,55.57,6
20191001|2019-01-11 04:30,11,55.4,55.4,55.4,55.4,1
20191001|2019-01-11 06:00,11,55.3,55.3,55.3,55.3,1
20191001|2019-01-11 06:30,11,55.27,55.27,55.27,55.27,4
20191001|2019-01-11 07:00,11,54.94,54.96,54.9,54.9,18
20191001|2019-01-11 07:30,11,54.95,54.95,54.5,54.5,75
20191001|2019-01-11 08:30,11,54.26,54.26,53.9,53.9,43
20191001|2019-01-11 09:30,11,54.53,54.53,54.53,54.53,1
20191001|2019-01-11 10:00,11,54.78,54.78,54.77,54.77,3
20191001|2019-01-11 12:00,11,53.94,53.94,53.94,53.94,40
20191001|2019-01-11 13:00,11,53.92,53.92,53.92,53.92,2
20191001|2019-01-14 05:30,14,53.41,53.41,53.41,53.41,1
20191001|2019-01-14 07:30,14,53.3,53.3,53.3,53.3,50
20191001|2019-01-14 08:30,14,53.8,53.8,53.8,53.8,1
20191001|2019-01-14 09:00,14,53.8,53.8,53.8,53.8,50
20191001|2019-01-14 13:00,14,52.86,52.88,52.86,52.88,2
20191001|2019-01-15 05:00,15,53.55,53.74,53.55,53.74,12
20191001|2019-01-15 05:30,15,53.48,53.48,53.48,53.48,1
20191001|2019-01-15 06:00,15,53.48,53.48,53.48,53.48,22
20191001|2019-01-15 06:30,15,53.48,53.48,53.48,53.48,28
20191001|2019-01-15 07:00,15,53.68,53.68,53.6,53.6,30
20191001|2019-01-15 07:30,15,53.6,53.6,53.6,53.6,1
20191001|2019-01-15 08:00,15,53.79,53.79,53.77,53.77,30
20191001|2019-01-15 08:30,15,53.92,54.15,53.92,54.15,31
20191001|2019-01-15 09:00,15,54,54,54,54,50
20191001|2019-01-15 09:30,15,54.32,54.33,54.18,54.18,28
20191001|2019-01-15 13:30,15,54,54,53.98,53.98,8
20191001|2019-01-16 03:00,16,54.3,54.3,54.3,54.3,3
20191001|2019-01-16 05:30,16,53.8,53.84,53.8,53.84,28
20191001|2019-01-16 06:00,16,53.86,53.86,53.8,53.8,57
20191001|2019-01-16 06:30,16,53.8,53.8,53.7,53.7,108
20191001|2019-01-16 07:00,16,53.71,53.71,53.71,53.71,2
20191001|2019-01-16 07:30,16,53.75,53.75,53.75,53.75,4
20191001|2019-01-16 08:00,16,53.82,53.82,53.82,53.82,2
20191001|2019-01-16 09:30,16,53.7,53.7,53.7,53.7,30
20191001|2019-01-16 10:00,16,54.07,54.07,54.07,54.07,1
20191001|2019-01-16 10:30,16,54.3,54.35,54.3,54.31,83
20191001|2019-01-16 13:00,16,54.27,54.48,54.27,54.48,19
20191001|2019-01-16 13:30,16,54.54,54.54,54.48,54.48,17
20191001|2019-01-17 01:30,17,54.16,54.2,54.16,54.2,50
20191001|2019-01-17 04:00,17,54.14,54.14,54.14,54.14,5
20191001|2019-01-17 05:00,17,54.06,54.06,54.06,54.06,10
20191001|2019-01-17 05:30,17,53.88,53.94,53.88,53.94,22
20191001|2019-01-17 06:30,17,53.65,53.65,53.61,53.62,27
20191001|2019-01-17 07:00,17,53.5,53.56,53.5,53.56,19
20191001|2019-01-17 07:30,17,53.67,53.72,53.67,53.72,2
20191001|2019-01-17 08:00,17,53.91,53.91,53.91,53.91,4
20191001|2019-01-17 08:30,17,54.09,54.09,54.09,54.09,1
20191001|2019-01-17 09:30,17,53.98,53.98,53.56,53.65,33
20191001|2019-01-17 10:00,17,53.62,54.09,53.62,54.09,12
20191001|2019-01-17 11:00,17,54.1,54.24,54.1,54.24,58
20191001|2019-01-17 12:00,17,54.38,54.38,54.38,54.38,2
20191001|2019-01-17 12:30,17,54.4,54.4,54.22,54.25,6
20191001|2019-01-17 13:00,17,54.33,54.33,54.33,54.33,1
20191001|2019-01-17 13:30,17,54.57,54.71,54.57,54.68,73
20191001|2019-01-17 14:00,17,54.38,54.38,54.38,54.38,1
20191001|2019-01-18 02:30,18,54.63,54.63,54.63,54.63,2
20191001|2019-01-18 04:30,18,55.01,55.01,54.97,54.97,2
20191001|2019-01-18 05:30,18,54.85,54.85,54.85,54.85,1
20191001|2019-01-18 06:30,18,54.66,54.66,54.66,54.66,4
20191001|2019-01-18 07:00,18,54.9,54.9,54.9,54.9,40
20191001|2019-01-18 08:00,18,54.76,54.76,54.76,54.76,1
20191001|2019-01-18 08:30,18,54.66,54.66,54.66,54.66,1
20191001|2019-01-18 09:00,18,54.65,55.41,54.65,55.35,26
20191001|2019-01-18 09:30,18,55.34,55.7,55.34,55.68,52
20191001|2019-01-18 10:00,18,55.4,55.4,55.4,55.4,50
20191001|2019-01-18 10:30,18,55.53,55.53,55.53,55.53,1
20191001|2019-01-18 11:00,18,55.44,55.45,55.44,55.45,22
20191001|2019-01-18 12:00,18,55.47,55.49,55.47,55.49,2
20191001|2019-01-21 01:30,21,55.54,55.54,55.54,55.54,1
20191001|2019-01-21 04:00,21,55.47,55.47,55.47,55.47,12
20191001|2019-01-21 06:00,21,55.52,55.55,55.52,55.55,55
20191001|2019-01-21 06:30,21,55.51,55.51,55.51,55.51,4
20191001|2019-01-21 07:00,21,55.68,55.69,55.68,55.68,15
20191001|2019-01-21 07:30,21,55.69,55.69,55.69,55.69,38
20191001|2019-01-21 08:00,21,55.68,55.8,55.68,55.8,21
20191001|2019-01-21 09:30,21,55.75,55.75,55.75,55.75,1
20191001|2019-01-21 10:00,21,55.45,55.45,55.45,55.45,2
20191001|2019-01-21 10:30,21,55.51,55.52,55.5,55.5,79
20191001|2019-01-22 00:30,22,55.05,55.05,55.05,55.05,2
20191001|2019-01-22 01:00,22,55.23,55.23,55.23,55.23,6
20191001|2019-01-22 02:30,22,55.05,55.05,55.05,55.05,1
20191001|2019-01-22 05:00,22,54.61,54.61,54.61,54.61,9
20191001|2019-01-22 05:30,22,54.61,54.61,54.61,54.61,10
20191001|2019-01-22 07:00,22,54.84,54.85,54.84,54.85,8
20191001|2019-01-22 07:30,22,54.66,54.66,54.66,54.66,20
20191001|2019-01-22 08:30,22,54.54,54.54,54.54,54.54,1
20191001|2019-01-22 09:00,22,54.12,54.15,54.12,54.15,10
20191001|2019-01-22 12:00,22,54.19,54.28,54.19,54.28,2
20191001|2019-01-22 13:30,22,54.84,54.84,54.84,54.84,4
20191001|2019-01-23 04:30,23,55.4,55.45,55.4,55.45,31
20191001|2019-01-23 06:00,23,55.37,55.37,55.37,55.37,2
20191001|2019-01-23 06:30,23,55.39,55.39,55.39,55.39,1
20191001|2019-01-23 07:30,23,55.3,55.3,55.3,55.3,30
20191001|2019-01-23 08:30,23,54.93,54.93,54.93,54.93,1
20191001|2019-01-23 09:30,23,54.84,54.84,54.77,54.78,15
20191001|2019-01-23 10:00,23,55.06,55.06,54.59,54.59,67
20191001|2019-01-23 10:30,23,54.46,54.46,54.13,54.13,28
20191001|2019-01-24 02:00,24,54.2,54.2,54.2,54.2,3
20191001|2019-01-24 02:30,24,54.13,54.28,54.13,54.28,12
20191001|2019-01-24 03:00,24,54.51,54.6,54.51,54.6,21
20191001|2019-01-24 04:00,24,54.75,54.75,54.75,54.75,1
20191001|2019-01-24 06:30,24,54,54.05,54,54.05,5
20191001|2019-01-24 07:30,24,54,54,54,54,6
20191001|2019-01-24 08:00,24,54.38,54.43,54.38,54.43,32
20191001|2019-01-24 09:00,24,54.39,54.58,54.33,54.58,16
20191001|2019-01-24 10:00,24,54.42,54.83,54.32,54.51,119
20191001|2019-01-24 10:30,24,54.56,54.88,54.56,54.88,23
20191001|2019-01-24 11:00,24,54.77,54.77,54.77,54.77,1
20191001|2019-01-24 14:30,24,54.81,54.81,54.81,54.81,1
20191001|2019-01-25 05:30,25,54.7,54.7,54.7,54.7,2
20191001|2019-01-25 06:00,25,54.63,54.63,54.63,54.63,6
20191001|2019-01-25 07:30,25,54.85,54.85,54.85,54.85,1
20191001|2019-01-25 10:30,25,55.2,55.2,55.2,55.2,7
20191001|2019-01-25 12:00,25,55.2,55.2,55.2,55.2,1
20191001|2019-01-28 04:30,28,54.44,54.44,54.43,54.43,15
20191001|2019-01-28 05:30,28,54.6,54.63,54.6,54.63,7
20191001|2019-01-28 07:00,28,54.4,54.4,54.4,54.4,1
20191001|2019-01-28 08:00,28,54.12,54.12,53.95,53.99,68
20191001|2019-01-28 08:30,28,53.94,54,53.94,54,40
20191001|2019-01-28 10:00,28,53.51,53.51,53.51,53.51,1
20191001|2019-01-28 14:00,28,53.84,53.84,53.84,53.84,4
20191001|2019-01-28 15:30,28,53.95,53.95,53.75,53.75,32
20191001|2019-01-29 03:00,29,54.06,54.06,54.06,54.06,30
20191001|2019-01-29 03:30,29,54.2,54.2,54.2,54.2,20
20191001|2019-01-29 08:00,29,54.46,54.75,54.46,54.75,33
20191001|2019-01-29 08:30,29,55.1,55.1,55.06,55.06,22
20191001|2019-01-29 09:00,29,55.31,55.31,55.19,55.19,3
20191001|2019-01-29 10:30,29,55.08,55.08,55.08,55.08,1
20191001|2019-01-29 12:30,29,54.98,54.98,54.98,54.98,3
20191001|2019-01-30 05:00,30,55.36,55.39,55.36,55.39,2
20191001|2019-01-30 05:30,30,55.53,55.53,55.53,55.53,1
20191001|2019-01-30 07:30,30,55.6,55.6,55.6,55.6,1
20191001|2019-01-30 08:30,30,55.47,55.47,55.47,55.47,3
20191001|2019-01-30 09:30,30,55.44,55.67,55.44,55.63,34
20191001|2019-01-30 10:00,30,55.89,55.89,55.89,55.89,1
20191001|2019-01-30 10:30,30,55.87,55.97,55.87,55.97,5
20191001|2019-01-30 13:00,30,55.85,55.85,55.74,55.75,5
20191001|2019-01-31 06:30,31,55.59,55.59,55.59,55.59,1
20191001|2019-01-31 08:00,31,55.79,55.79,55.79,55.79,1
20191001|2019-01-31 08:30,31,56.27,56.27,56.27,56.27,1
20191001|2019-01-31 09:00,31,56.24,56.24,56.24,56.24,4
20191001|2019-01-31 09:30,31,56.26,56.38,56.26,56.38,4
20191001|2019-01-31 10:30,31,56.28,56.28,56.28,56.28,3
20191001|2019-01-31 12:00,31,55.58,55.58,55.58,55.58,1
20191001|2019-02-01 08:30,1,55.89,55.89,55.89,55.89,1
20191001|2019-02-01 09:00,1,55.83,55.83,55.83,55.83,1
20191001|2019-02-01 10:00,1,56.23,56.23,56.23,56.23,2
20191001|2019-02-01 11:00,1,56.37,56.37,56.37,56.37,3
20191001|2019-02-01 12:00,1,56.79,56.83,56.75,56.83,3
20191001|2019-02-04 05:00,4,56.92,56.92,56.92,56.92,10
20191001|2019-02-04 05:30,4,56.79,56.79,56.77,56.77,4
20191001|2019-02-04 06:00,4,56.71,56.73,56.71,56.73,5
20191001|2019-02-04 07:00,4,56.31,56.33,56.25,56.27,76
20191001|2019-02-04 08:30,4,56.04,56.07,56.04,56.07,13
20191001|2019-02-04 09:00,4,55.27,55.56,55.23,55.56,3
20191001|2019-02-04 12:30,4,56.42,56.42,56.42,56.42,1
20191001|2019-02-05 03:00,5,56.96,56.96,56.96,56.96,16
20191001|2019-02-05 03:30,5,57.04,57.04,57.04,57.04,3
20191001|2019-02-05 08:00,5,56.15,56.15,56.15,56.15,5
20191001|2019-02-05 09:00,5,56.42,56.45,56.42,56.45,7
20191001|2019-02-06 01:00,6,55.86,55.86,55.86,55.86,1
20191001|2019-02-06 08:00,6,56.2,56.2,56.2,56.2,1
20191001|2019-02-06 08:30,6,55.85,55.85,55.85,55.85,10
20191001|2019-02-06 09:00,6,55.75,55.75,55.75,55.75,8
20191001|2019-02-06 09:30,6,55.78,55.78,55.78,55.78,1
20191001|2019-02-06 10:00,6,56.47,56.58,56.47,56.58,16
20191001|2019-02-06 10:30,6,56.57,56.57,56.57,56.57,1
20191001|2019-02-07 00:30,7,56.17,56.17,56.17,56.17,7
20191001|2019-02-07 06:30,7,55.96,55.96,55.96,55.96,1
20191001|2019-02-07 07:00,7,55.96,55.96,55.8,55.8,9
20191001|2019-02-07 07:30,7,56.22,56.22,56.22,56.22,1
20191001|2019-02-07 09:00,7,55.8,55.83,55.75,55.83,9
20191001|2019-02-07 09:30,7,55.84,55.84,55.4,55.4,6
20191001|2019-02-07 10:00,7,55.21,55.21,55.02,55.07,5
20191001|2019-02-07 10:30,7,54.99,54.99,54.76,54.76,16
20191001|2019-02-07 13:00,7,55.05,55.1,54.97,55.1,15
20191001|2019-02-07 13:30,7,55.24,55.24,55.22,55.22,7
20191001|2019-02-08 02:00,8,54.91,54.91,54.91,54.91,4
20191001|2019-02-08 08:30,8,55.38,55.38,55.38,55.38,1
20191001|2019-02-08 09:30,8,54.96,54.96,54.96,54.96,1
20191001|2019-02-08 10:30,8,54.93,54.93,54.73,54.73,2
20191001|2019-02-11 02:00,11,54.82,54.82,54.72,54.72,13
20191001|2019-02-11 04:00,11,55.2,55.2,55.2,55.2,1
20191001|2019-02-11 06:00,11,55.04,55.04,55.04,55.04,1
20191001|2019-02-11 06:30,11,55.05,55.05,55.05,55.05,1
20191001|2019-02-11 07:00,11,55.17,55.32,55.17,55.32,32
20191001|2019-02-11 08:00,11,55.06,55.06,54.33,54.33,32
20191001|2019-02-11 09:00,11,54.38,54.59,54.38,54.59,5
20191001|2019-02-11 12:30,11,55.04,55.04,55.04,55.04,6
20191001|2019-02-11 13:00,11,55.08,55.08,55.05,55.05,5
20191001|2019-02-11 20:30,12,55.44,55.44,55.44,55.44,1
20191001|2019-02-12 07:00,12,56.19,56.21,56.19,56.21,5
20191001|2019-02-12 08:00,12,56.23,56.49,56.23,56.43,182
20191001|2019-02-12 09:00,12,56.09,56.09,55.9,55.9,10
20191001|2019-02-12 09:30,12,55.9,55.9,55.9,55.9,3
20191001|2019-02-12 10:00,12,55.81,55.81,55.75,55.75,76
20191001|2019-02-12 11:30,12,55.92,55.92,55.92,55.92,11
20191001|2019-02-12 13:00,12,55.84,55.88,55.84,55.88,50
20191001|2019-02-12 19:00,13,56.26,56.26,56.26,56.26,32
20191001|2019-02-13 01:00,13,56.23,56.23,56.21,56.21,100
20191001|2019-02-13 03:00,13,56.27,56.27,56.27,56.27,6
20191001|2019-02-13 05:30,13,56.36,56.36,56.31,56.31,68
20191001|2019-02-13 07:30,13,55.92,55.92,55.92,55.92,100
20191001|2019-02-13 08:00,13,56.32,56.32,56.23,56.23,6
20191001|2019-02-13 08:30,13,56.51,56.58,56.51,56.58,27
20191001|2019-02-13 09:00,13,56.6,56.82,56.6,56.82,41
20191001|2019-02-13 09:30,13,56.48,56.76,56.48,56.56,105
20191001|2019-02-13 10:00,13,56.7,56.7,56.51,56.66,102
20191001|2019-02-13 10:30,13,56.68,56.68,56.62,56.62,5
20191001|2019-02-14 00:30,14,57.17,57.17,57.17,57.17,3
20191001|2019-02-14 01:30,14,57.19,57.19,57.19,57.19,1
20191001|2019-02-14 07:00,14,56.93,56.93,56.93,56.93,1
20191001|2019-02-14 08:00,14,56.72,56.72,56.41,56.52,24
20191001|2019-02-14 08:30,14,56.34,56.56,56.21,56.56,29
20191001|2019-02-14 09:00,14,56.18,56.45,56.07,56.45,7
20191001|2019-02-14 09:30,14,56.52,56.52,56.31,56.31,3
20191001|2019-02-14 11:00,14,57,57.06,57,57.06,35
20191001|2019-02-14 11:30,14,57.07,57.07,57.07,57.07,5
20191001|2019-02-14 13:00,14,57,57,57,57,1
20191001|2019-02-15 01:00,15,57.25,57.25,57.25,57.25,6
20191001|2019-02-15 04:00,15,57.2,57.2,57.2,57.2,1
20191001|2019-02-15 04:30,15,57.33,57.33,57.33,57.33,1
20191001|2019-02-15 07:00,15,57.55,57.55,57.43,57.43,17
20191001|2019-02-15 08:00,15,57.74,57.82,57.74,57.82,3
20191001|2019-02-15 08:30,15,58.03,58.03,58.03,58.03,1
20191001|2019-02-15 10:00,15,57.9,57.9,57.9,57.9,2
20191001|2019-02-15 10:30,15,58.15,58.15,58.15,58.15,1
20191001|2019-02-15 12:00,15,57.95,57.95,57.95,57.95,1
20191001|2019-02-15 12:30,15,58.02,58.02,58.02,58.02,2
20191001|2019-02-15 13:30,15,58.35,58.59,58.35,58.59,103
20191001|2019-02-17 20:00,18,58.52,58.52,58.52,58.52,1
20191001|2019-02-18 02:30,18,58.91,58.91,58.91,58.91,4
20191001|2019-02-18 03:00,18,58.8,58.8,58.8,58.8,1
20191001|2019-02-18 08:30,18,58.71,58.71,58.71,58.71,1
20191001|2019-02-18 09:00,18,58.84,58.84,58.84,58.84,2
20191001|2019-02-18 10:00,18,58.75,58.75,58.75,58.75,3
20191001|2019-02-18 10:30,18,58.76,58.79,58.76,58.79,23
20191001|2019-02-19 08:00,19,58.23,58.23,58.21,58.21,10
20191001|2019-02-19 09:00,19,58.64,58.76,58.64,58.76,3
20191001|2019-02-19 09:30,19,58.47,58.47,58.33,58.33,20
20191001|2019-02-19 12:00,19,58.65,58.65,58.65,58.65,1
20191001|2019-02-19 13:00,19,58.49,58.73,58.49,58.73,2
20191001|2019-02-19 13:30,19,58.75,58.75,58.75,58.75,2
20191001|2019-02-19 14:30,19,58.72,58.72,58.72,58.72,1
20191001|2019-02-19 20:30,20,58.9,58.9,58.9,58.9,1
20191001|2019-02-20 08:00,20,58.15,58.15,58.15,58.15,20
20191001|2019-02-20 09:30,20,58.79,58.79,58.79,58.79,16
20191001|2019-02-20 10:00,20,58.95,59.41,58.95,59.34,112
20191001|2019-02-20 10:30,20,59.33,59.33,59.33,59.33,2
20191001|2019-02-20 12:00,20,59.44,59.52,59.44,59.52,11
20191001|2019-02-20 13:00,20,59.22,59.22,59.2,59.2,5
20191001|2019-02-21 04:30,21,59.22,59.23,59.22,59.23,22
20191001|2019-02-21 05:30,21,59.2,59.2,59.2,59.2,1
20191001|2019-02-21 06:00,21,59.07,59.07,59.07,59.07,1
20191001|2019-02-21 08:30,21,59.12,59.12,59.11,59.11,2
20191001|2019-02-21 09:00,21,59.09,59.09,59.09,59.09,1
20191001|2019-02-21 09:30,21,59.1,59.1,59.1,59.1,1
20191001|2019-02-21 10:00,21,59.24,59.24,59.07,59.07,13
20191001|2019-02-21 12:30,21,59.05,59.05,59.05,59.05,1
20191001|2019-02-22 05:00,22,59.55,59.55,59.55,59.55,1
20191001|2019-02-22 06:30,22,59.73,59.73,59.73,59.73,1
20191001|2019-02-22 07:30,22,59.74,59.74,59.74,59.74,17
20191001|2019-02-22 08:00,22,59.7,59.7,59.7,59.7,2
20191001|2019-02-22 08:30,22,59.7,59.72,59.7,59.72,26
20191001|2019-02-22 09:00,22,59.72,59.74,59.5,59.5,98
20191001|2019-02-22 09:30,22,59.29,59.29,59.29,59.29,4
20191001|2019-02-22 10:30,22,59.43,59.45,59.42,59.44,35
20191001|2019-02-22 11:00,22,59.37,59.37,59.37,59.37,1
20191001|2019-02-25 02:00,25,59.26,59.26,59.26,59.26,2
20191001|2019-02-25 06:00,25,58.94,58.95,58.82,58.82,11
20191001|2019-02-25 06:30,25,58.8,58.84,58.55,58.55,8
20191001|2019-02-25 07:00,25,58.29,58.29,58.03,58.18,13
20191001|2019-02-25 07:30,25,58.12,58.14,58.09,58.09,3
20191001|2019-02-25 08:30,25,58.4,58.4,58.4,58.4,30
20191001|2019-02-25 09:00,25,58.35,58.41,58.29,58.29,7
20191001|2019-02-25 09:30,25,58.33,58.33,57.98,57.98,8
20191001|2019-02-25 10:00,25,58.03,58.09,57.82,57.82,10
20191001|2019-02-25 10:30,25,57.65,57.65,57.57,57.57,28
20191001|2019-02-25 11:30,25,57.41,57.41,57.41,57.41,1
20191001|2019-02-25 13:00,25,57.79,57.79,57.79,57.79,1
20191001|2019-02-25 14:00,25,57.54,57.54,57.54,57.54,1
20191001|2019-02-25 15:30,25,57.61,57.61,57.61,57.61,1
20191001|2019-02-26 02:30,26,57.62,57.62,57.62,57.62,1
20191001|2019-02-26 06:30,26,58.08,58.1,58.08,58.1,9
20191001|2019-02-26 07:00,26,57.98,58.01,57.98,58.01,8
20191001|2019-02-26 07:30,26,57.9,57.9,57.9,57.9,1
20191001|2019-02-26 08:00,26,57.78,57.78,57.78,57.78,1
20191001|2019-02-26 09:00,26,57.86,57.88,57.72,57.72,4
20191001|2019-02-26 09:30,26,57.89,57.89,57.89,57.89,1
20191001|2019-02-26 11:30,26,57.86,57.86,57.86,57.86,1
20191001|2019-02-26 15:30,26,58.25,58.38,58.25,58.32,3
20191001|2019-02-27 06:30,27,58.74,58.74,58.74,58.74,4
20191001|2019-02-27 08:30,27,58.85,58.85,58.85,58.85,1
20191001|2019-02-27 09:30,27,58.9,59.13,58.9,59.13,5
20191001|2019-02-27 10:00,27,59.48,59.48,59.48,59.48,1
20191001|2019-02-27 10:30,27,59.43,59.43,59.43,59.43,1
20191001|2019-02-27 13:00,27,59.19,59.19,59.08,59.08,2
20191001|2019-02-27 13:30,27,59.11,59.11,59.07,59.07,3
20191001|2019-02-28 06:00,28,58.91,58.91,58.91,58.91,1
20191001|2019-02-28 08:30,28,59.28,59.28,59.28,59.28,5
20191001|2019-02-28 09:00,28,58.89,58.94,58.89,58.94,5
20191001|2019-02-28 09:30,28,59.42,59.43,59.08,59.08,3
20191001|2019-02-28 10:00,28,59.05,59.05,59.04,59.04,3
20191001|2019-02-28 12:30,28,58.89,58.89,58.89,58.89,1
20191001|2019-02-28 13:00,28,59.07,59.07,59.07,59.07,1
20191001|2019-02-28 19:00,1,59.46,59.46,59.45,59.45,2
20191001|2019-03-01 02:00,1,59.53,59.53,59.53,59.53,1
20191001|2019-03-01 04:00,1,59.36,59.36,59.36,59.36,6
20191001|2019-03-01 04:30,1,59.28,59.31,59.28,59.31,2
20191001|2019-03-01 07:00,1,59.5,59.5,59.12,59.12,2
20191001|2019-03-01 08:30,1,59.29,59.42,59.29,59.42,2
20191001|2019-03-01 09:00,1,59.31,59.31,58.98,58.98,2
20191001|2019-03-01 09:30,1,58.9,58.9,58.31,58.53,44
20191001|2019-03-01 10:00,1,58.46,58.46,58.26,58.26,6
20191001|2019-03-01 10:30,1,58.14,58.14,57.87,57.87,3
20191001|2019-03-01 12:30,1,58.04,58.04,57.96,57.96,4
20191001|2019-03-01 13:00,1,58.06,58.06,58.06,58.06,1
20191001|2019-03-01 14:30,1,57.87,57.87,57.87,57.87,1
20191001|2019-03-04 08:30,4,58.99,58.99,58.99,58.99,2
20191001|2019-03-04 09:30,4,58.76,58.76,58.76,58.76,2
20191001|2019-03-04 10:00,4,58.59,58.59,58.59,58.59,1
20191001|2019-03-04 10:30,4,58.54,58.54,58.54,58.54,5
20191001|2019-03-04 11:00,4,58.24,58.24,58.24,58.24,4
20191001|2019-03-04 13:30,4,58.65,58.65,58.65,58.65,1
20191001|2019-03-04 14:30,4,58.64,58.64,58.64,58.64,2
20191001|2019-03-04 15:00,4,58.56,58.56,58.56,58.56,1
20191001|2019-03-04 15:30,4,58.58,58.6,58.58,58.6,3
20191001|2019-03-05 05:30,5,58.92,58.92,58.92,58.92,15
20191001|2019-03-05 08:00,5,58.92,59.08,58.92,59.07,86
20191001|2019-03-05 08:30,5,58.94,58.94,58.94,58.94,1
20191001|2019-03-05 09:00,5,58.86,58.86,58.86,58.86,1
20191001|2019-03-05 09:30,5,58.48,58.48,58.48,58.48,100
20191001|2019-03-05 12:30,5,58.65,58.65,58.65,58.65,1
20191001|2019-03-05 13:00,5,58.75,58.75,58.75,58.75,1
20191001|2019-03-05 14:00,5,58.77,58.77,58.77,58.77,1
20191001|2019-03-06 04:00,6,58.12,58.12,58.12,58.12,2
20191001|2019-03-06 08:00,6,58.28,58.28,58.28,58.28,1
20191001|2019-03-06 09:30,6,57.76,58.24,57.76,58.24,5
20191001|2019-03-06 10:00,6,58.5,58.5,58.35,58.35,60
20191001|2019-03-06 10:30,6,58.07,58.14,58.07,58.14,11
20191001|2019-03-06 13:00,6,58.48,58.48,58.48,58.48,2
20191001|2019-03-06 13:30,6,58.51,58.51,58.39,58.39,52
20191001|2019-03-07 04:30,7,58.88,58.88,58.88,58.88,47
20191001|2019-03-07 05:00,7,58.88,58.93,58.88,58.93,53
20191001|2019-03-07 05:30,7,58.96,59.05,58.96,59.05,100
20191001|2019-03-07 06:30,7,59.16,59.16,59.16,59.16,2
20191001|2019-03-07 07:00,7,59.16,59.16,59.16,59.16,26
20191001|2019-03-07 07:30,7,58.9,58.9,58.9,58.9,22
20191001|2019-03-07 08:30,7,58.52,58.6,58.49,58.51,16
20191001|2019-03-07 09:00,7,58.45,58.58,58.38,58.58,374
20191001|2019-03-07 09:30,7,58.6,58.6,58.6,58.6,6
20191001|2019-03-07 10:00,7,58.55,58.55,58.55,58.55,2
20191001|2019-03-07 10:30,7,58.7,58.75,58.7,58.75,2
20191001|2019-03-07 11:00,7,58.74,58.74,58.74,58.74,1
20191001|2019-03-07 11:30,7,58.74,58.77,58.65,58.77,5
20191001|2019-03-07 13:00,7,58.75,58.75,58.75,58.75,1
20191001|2019-03-07 13:30,7,58.72,58.72,58.72,58.72,1
20191001|2019-03-07 14:00,7,58.62,58.62,58.62,58.62,1
20191001|2019-03-08 03:00,8,57.84,57.84,57.84,57.84,5
20191001|2019-03-08 06:30,8,57.61,57.61,57.61,57.61,1
20191001|2019-03-08 07:00,8,57.47,57.47,57.47,57.47,3
20191001|2019-03-08 07:30,8,57.22,57.22,57.22,57.22,1
20191001|2019-03-08 08:00,8,57,57.01,56.89,56.89,10
20191001|2019-03-08 08:30,8,57.06,57.06,57.06,57.06,1
20191001|2019-03-08 09:00,8,56.67,56.78,56.67,56.78,3
20191001|2019-03-08 09:30,8,56.97,57.02,56.97,57.01,72
20191001|2019-03-08 10:00,8,57.09,57.09,57.09,57.09,3
20191001|2019-03-08 10:30,8,57.37,57.37,57.26,57.26,5
20191001|2019-03-08 11:00,8,57.17,57.17,57.17,57.17,1
20191001|2019-03-08 12:00,8,57.45,57.59,57.45,57.59,17
20191001|2019-03-08 13:30,8,58.17,58.17,58.17,58.17,1
20191001|2019-03-11 03:00,11,58.55,58.55,58.55,58.55,1
20191001|2019-03-11 09:00,11,58.82,58.82,58.42,58.42,7
20191001|2019-03-11 09:30,11,58.48,58.48,58.48,58.48,5
20191001|2019-03-11 10:00,11,58.42,58.55,58.42,58.44,74
20191001|2019-03-11 10:30,11,58.82,58.82,58.82,58.82,1
20191001|2019-03-11 11:30,11,58.31,58.31,58.31,58.31,7
20191001|2019-03-11 13:00,11,58.62,58.62,58.62,58.62,1
20191001|2019-03-11 19:00,12,58.92,58.94,58.92,58.94,3
20191001|2019-03-12 03:00,12,58.97,59,58.97,58.99,4
20191001|2019-03-12 07:00,12,58.9,59.02,58.9,59.02,21
20191001|2019-03-12 08:00,12,59.06,59.06,59.06,59.06,1
20191001|2019-03-12 08:30,12,59.02,59.02,58.99,58.99,21
20191001|2019-03-12 09:00,12,59.12,59.3,59.12,59.3,2
20191001|2019-03-12 09:30,12,59.22,59.22,59.21,59.21,6
20191001|2019-03-12 10:00,12,59,59,59,59,2
20191001|2019-03-12 11:00,12,58.78,58.78,58.6,58.77,217
20191001|2019-03-12 11:30,12,58.86,58.86,58.8,58.8,211
20191001|2019-03-12 12:00,12,58.8,58.8,58.8,58.8,90
20191001|2019-03-12 12:30,12,58.77,58.77,58.77,58.77,1
20191001|2019-03-12 13:00,12,58.7,58.75,58.7,58.7,301
20191001|2019-03-12 14:00,12,58.81,58.81,58.81,58.81,3
20191001|2019-03-12 15:00,12,58.78,58.78,58.78,58.78,43
20191001|2019-03-12 15:30,12,59.09,59.09,59.09,59.09,1
20191001|2019-03-13 05:30,13,59.27,59.27,59.27,59.27,1
20191001|2019-03-13 07:00,13,59.31,59.31,59.31,59.31,1
20191001|2019-03-13 08:00,13,59.45,59.46,59.42,59.43,46
20191001|2019-03-13 08:30,13,59.39,59.41,59.39,59.41,16
20191001|2019-03-13 09:00,13,59.51,59.58,59.4,59.4,25
20191001|2019-03-13 09:30,13,59.58,59.7,59.57,59.57,1517
20191001|2019-03-13 10:00,13,59.6,59.63,59.46,59.61,183
20191001|2019-03-13 10:30,13,59.49,59.49,59.49,59.49,8
20191001|2019-03-13 11:00,13,59.49,59.49,59.4,59.4,317
20191001|2019-03-13 11:30,13,59.51,59.57,59.51,59.56,401
20191001|2019-03-13 12:00,13,59.61,59.82,59.61,59.82,25
20191001|2019-03-13 12:30,13,59.61,59.61,59.61,59.61,36
20191001|2019-03-13 13:00,13,59.81,59.91,59.81,59.88,78
20191001|2019-03-13 13:30,13,59.94,60.01,59.89,59.9,10
20191001|2019-03-13 15:30,13,59.87,59.87,59.87,59.87,295
20191001|2019-03-13 16:30,13,59.83,59.83,59.83,59.83,1
20191001|2019-03-14 01:00,14,59.9,59.9,59.9,59.9,200
20191001|2019-03-14 01:30,14,59.97,59.97,59.97,59.97,102
20191001|2019-03-14 02:00,14,59.97,59.97,59.95,59.96,306
20191001|2019-03-14 02:30,14,59.96,60.05,59.96,60.05,77
20191001|2019-03-14 03:00,14,60.08,60.2,60.08,60.2,644
20191001|2019-03-14 03:30,14,60.24,60.26,60.19,60.19,582
20191001|2019-03-14 04:00,14,60.19,60.21,60.1,60.19,501
20191001|2019-03-14 04:30,14,60.18,60.18,60.12,60.12,301
20191001|2019-03-14 05:00,14,59.95,59.95,59.88,59.88,60
20191001|2019-03-14 05:30,14,59.7,59.76,59.7,59.76,234
20191001|2019-03-14 06:00,14,59.74,59.8,59.7,59.8,273
20191001|2019-03-14 06:30,14,59.74,59.77,59.74,59.77,9
20191001|2019-03-14 07:00,14,59.93,60.17,59.93,60.17,309
20191001|2019-03-14 07:30,14,60.15,60.2,60.09,60.09,107
20191001|2019-03-14 08:00,14,60.09,60.15,60.04,60.04,38
20191001|2019-03-14 08:30,14,60.15,60.15,60.15,60.15,8
20191001|2019-03-14 09:00,14,60.27,60.32,60.11,60.15,116
20191001|2019-03-14 09:30,14,60.1,60.1,60.03,60.03,27
20191001|2019-03-14 10:00,14,60.04,60.04,59.8,59.8,37
20191001|2019-03-14 10:30,14,59.8,60.15,59.69,60.15,578
20191001|2019-03-14 11:00,14,60.2,60.2,60.2,60.2,50
20191001|2019-03-14 12:00,14,59.99,60.04,59.99,60.04,3
20191001|2019-03-14 13:00,14,60.01,60.08,60.01,60.08,4
20191001|2019-03-14 13:30,14,59.99,59.99,59.99,59.99,6
20191001|2019-03-15 03:00,15,60.32,60.32,60.32,60.32,1
20191001|2019-03-15 05:00,15,60.09,60.09,60,60,24
20191001|2019-03-15 05:30,15,60,60,59.8,59.87,64
20191001|2019-03-15 06:30,15,59.85,59.88,59.8,59.8,26
20191001|2019-03-15 07:00,15,59.6,59.65,59.6,59.65,101
20191001|2019-03-15 07:30,15,59.64,59.64,59.58,59.58,6
20191001|2019-03-15 08:00,15,59.64,59.65,59.15,59.4,32
20191001|2019-03-15 08:30,15,59.52,59.54,59.52,59.53,5
20191001|2019-03-15 09:00,15,59.23,59.23,59.19,59.19,4
20191001|2019-03-15 09:30,15,59.57,59.57,59.52,59.52,6
20191001|2019-03-15 10:00,15,59.77,59.79,59.77,59.79,6
20191001|2019-03-15 10:30,15,59.74,59.77,59.64,59.77,5
20191001|2019-03-15 11:30,15,59.89,59.89,59.89,59.89,1
20191001|2019-03-15 12:30,15,59.99,59.99,59.99,59.99,1
20191001|2019-03-15 13:00,15,59.97,60.01,59.94,59.94,3
20191001|2019-03-15 13:30,15,59.83,59.83,59.81,59.81,338
20191001|2019-03-15 14:00,15,59.82,59.82,59.82,59.82,2
20191001|2019-03-15 15:30,15,59.82,59.85,59.82,59.85,196
20191001|2019-03-18 00:00,18,59.79,59.79,59.79,59.79,1
20191001|2019-03-18 03:00,18,60,60,59.92,59.92,31
20191001|2019-03-18 04:00,18,59.71,59.71,59.71,59.71,4
20191001|2019-03-18 05:30,18,59.73,59.89,59.73,59.89,2
20191001|2019-03-18 06:00,18,59.92,59.92,59.92,59.92,1
20191001|2019-03-18 06:30,18,60,60,60,60,1
20191001|2019-03-18 07:00,18,60.08,60.08,60.08,60.08,1
20191001|2019-03-18 08:00,18,59.95,59.95,59.95,59.95,1
20191001|2019-03-18 08:30,18,59.93,59.93,59.93,59.93,1
20191001|2019-03-18 09:00,18,60.08,60.37,60.08,60.37,509
20191001|2019-03-18 09:30,18,60.29,60.4,60.29,60.35,68
20191001|2019-03-18 10:00,18,60.42,60.42,60.35,60.35,3
20191001|2019-03-18 10:30,18,60.24,60.34,60.2,60.31,5
20191001|2019-03-18 11:00,18,60.37,60.37,60.37,60.37,6
20191001|2019-03-18 11:30,18,60.28,60.31,60.25,60.28,43
20191001|2019-03-18 12:00,18,60.36,60.36,60.36,60.36,100
20191001|2019-03-18 12:30,18,60.33,60.33,60.33,60.33,4
20191001|2019-03-18 13:00,18,60.28,60.35,60.28,60.35,2
20191001|2019-03-18 14:30,18,60.21,60.23,60.18,60.19,514
20191001|2019-03-18 15:00,18,60.2,60.22,60.2,60.22,426
20191001|2019-03-18 15:30,18,60.22,60.27,60.22,60.26,536
20191001|2019-03-18 20:00,19,60.4,60.4,60.4,60.4,1
20191001|2019-03-18 20:30,19,60.41,60.41,60.41,60.41,4
20191001|2019-03-19 00:00,19,60.33,60.33,60.33,60.33,2
20191001|2019-03-19 02:00,19,60.41,60.41,60.41,60.41,8
20191001|2019-03-19 02:30,19,60.4,60.44,60.4,60.44,123
20191001|2019-03-19 03:30,19,60.46,60.51,60.45,60.51,22
20191001|2019-03-19 05:00,19,60.57,60.6,60.52,60.52,43
20191001|2019-03-19 05:30,19,60.61,60.7,60.61,60.7,30
20191001|2019-03-19 06:00,19,60.7,60.7,60.7,60.7,5
20191001|2019-03-19 06:30,19,60.6,60.6,60.6,60.6,1
20191001|2019-03-19 07:00,19,60.66,60.68,60.66,60.68,5
20191001|2019-03-19 07:30,19,60.6,60.6,60.6,60.6,10
20191001|2019-03-19 08:00,19,60.49,60.51,60.47,60.47,53
20191001|2019-03-19 09:00,19,60.51,60.51,60.36,60.36,303
20191001|2019-03-19 09:30,19,60.3,60.3,60.22,60.3,563
20191001|2019-03-19 10:00,19,60.24,60.24,60.24,60.24,1
20191001|2019-03-19 11:00,19,60.28,60.28,60.28,60.28,5
20191001|2019-03-19 11:30,19,60.15,60.15,60,60,607
20191001|2019-03-19 12:00,19,60.19,60.23,60.19,60.23,2
20191001|2019-03-19 13:00,19,60.28,60.29,60.28,60.29,5
20191001|2019-03-19 13:30,19,60.37,60.37,60.36,60.36,3
20191001|2019-03-19 14:00,19,60.32,60.32,60.19,60.19,374
20191001|2019-03-19 14:30,19,60.19,60.19,60.12,60.12,312
20191001|2019-03-19 15:00,19,60.12,60.12,60.12,60.12,105
20191001|2019-03-19 15:30,19,60.12,60.12,60.12,60.12,82
20191001|2019-03-19 20:30,20,60.15,60.15,60.14,60.14,339
20191001|2019-03-19 21:00,20,60.14,60.14,60.14,60.14,4
20191001|2019-03-20 00:00,20,60.21,60.21,60.21,60.21,2
20191001|2019-03-20 02:00,20,60.36,60.36,60.36,60.36,20
20191001|2019-03-20 02:30,20,60.42,60.42,60.42,60.42,16
20191001|2019-03-20 03:00,20,60.31,60.31,60.31,60.31,16
20191001|2019-03-20 03:30,20,60.43,60.43,60.43,60.43,23
20191001|2019-03-20 04:00,20,60.25,60.25,60.24,60.24,3
20191001|2019-03-20 05:00,20,60.01,60.04,60.01,60.04,94
20191001|2019-03-20 05:30,20,60.01,60.01,59.89,59.89,308
20191001|2019-03-20 06:30,20,59.98,59.98,59.96,59.96,3
20191001|2019-03-20 07:00,20,59.92,59.92,59.92,59.92,81
20191001|2019-03-20 07:30,20,59.86,59.86,59.86,59.86,20
20191001|2019-03-20 08:30,20,60.16,60.24,60.16,60.24,551
20191001|2019-03-20 09:00,20,60.24,60.24,60.16,60.16,272
20191001|2019-03-20 09:30,20,60.33,60.66,60.33,60.52,37
20191001|2019-03-20 10:00,20,60.63,60.88,60.63,60.88,15
20191001|2019-03-20 10:30,20,60.88,61.05,60.88,61.05,96
20191001|2019-03-20 11:30,20,60.83,60.83,60.74,60.74,16
20191001|2019-03-20 12:00,20,60.6,60.6,60.48,60.48,71
20191001|2019-03-20 12:30,20,60.6,60.6,60.6,60.6,1
20191001|2019-03-20 13:00,20,60.66,60.66,60.66,60.66,1
20191001|2019-03-20 13:30,20,60.98,60.98,60.96,60.97,690
20191001|2019-03-20 14:00,20,60.97,60.97,60.95,60.95,569
20191001|2019-03-20 14:30,20,60.95,60.95,60.94,60.94,654
20191001|2019-03-20 15:00,20,60.94,60.94,60.94,60.94,441
20191001|2019-03-20 16:00,20,60.83,60.83,60.83,60.83,1
20191001|2019-03-21 02:30,21,60.93,60.93,60.93,60.93,1
20191001|2019-03-21 03:30,21,60.8,60.8,60.79,60.79,4
20191001|2019-03-21 04:00,21,60.99,61.08,60.99,61.08,7
20191001|2019-03-21 04:30,21,60.84,60.84,60.84,60.84,10
20191001|2019-03-21 06:00,21,60.64,60.64,60.64,60.64,1
20191001|2019-03-21 06:30,21,60.63,60.63,60.63,60.63,48
20191001|2019-03-21 07:00,21,60.63,60.65,60.63,60.65,19
20191001|2019-03-21 07:30,21,60.84,60.84,60.84,60.84,1
20191001|2019-03-21 08:30,21,60.93,60.93,60.8,60.8,54
20191001|2019-03-21 09:00,21,60.87,60.87,60.56,60.74,237
20191001|2019-03-21 09:30,21,60.83,61.03,60.83,61.03,225
20191001|2019-03-21 10:00,21,60.96,60.98,60.96,60.98,2
20191001|2019-03-21 10:30,21,60.91,60.91,60.9,60.9,2
20191001|2019-03-21 11:00,21,60.84,60.84,60.61,60.74,15
20191001|2019-03-21 11:30,21,60.72,60.72,60.52,60.6,634
20191001|2019-03-21 12:00,21,60.75,60.75,60.75,60.75,17
20191001|2019-03-21 12:30,21,60.86,60.88,60.86,60.87,4
20191001|2019-03-21 14:00,21,60.54,60.54,60.54,60.54,1
20191001|2019-03-21 14:30,21,60.54,60.54,60.54,60.54,109
20191001|2019-03-21 15:00,21,60.61,60.61,60.61,60.61,5
20191001|2019-03-21 15:30,21,60.54,60.57,60.54,60.57,72
20191001|2019-03-21 21:30,22,60.57,60.57,60.57,60.57,2
20191001|2019-03-22 03:00,22,60.63,60.63,60.63,60.63,1
20191001|2019-03-22 03:30,22,60.48,60.5,60.4,60.4,410
20191001|2019-03-22 04:30,22,60.33,60.33,60.33,60.33,1
20191001|2019-03-22 06:00,22,60.17,60.17,60.17,60.17,1
20191001|2019-03-22 07:00,22,60.02,60.02,59.96,59.96,3
20191001|2019-03-22 07:30,22,59.91,59.91,59.91,59.91,8
20191001|2019-03-22 08:00,22,59.96,59.96,59.96,59.96,2
20191001|2019-03-22 08:30,22,59.93,59.94,59.78,59.8,606
20191001|2019-03-22 09:00,22,59.68,59.87,59.56,59.87,16
20191001|2019-03-22 10:00,22,59.61,59.61,59.44,59.5,4
20191001|2019-03-22 10:30,22,59.48,59.59,59.31,59.31,76
20191001|2019-03-22 11:30,22,59.39,59.39,59.39,59.39,1
20191001|2019-03-22 12:00,22,59.43,59.43,59.37,59.37,17
20191001|2019-03-22 12:30,22,59.49,59.49,59.49,59.49,1
20191001|2019-03-22 13:00,22,59.61,59.92,59.61,59.92,23
20191001|2019-03-22 13:30,22,59.9,59.9,59.82,59.82,32
20191001|2019-03-22 14:00,22,59.82,59.82,59.8,59.8,210
20191001|2019-03-24 17:00,25,59.86,59.86,59.77,59.77,2
20191001|2019-03-24 20:30,25,59.37,59.37,59.36,59.36,5
20191001|2019-03-24 21:00,25,59.32,59.32,59.32,59.32,1
20191001|2019-03-25 01:30,25,59.48,59.48,59.4,59.4,222
20191001|2019-03-25 02:00,25,59.62,59.62,59.61,59.61,129
20191001|2019-03-25 04:00,25,59.72,59.72,59.72,59.72,1
20191001|2019-03-25 04:30,25,59.83,59.83,59.83,59.83,1
20191001|2019-03-25 05:30,25,59.76,59.76,59.76,59.76,1
20191001|2019-03-25 07:00,25,59.6,59.6,59.6,59.6,1
20191001|2019-03-25 08:00,25,59.85,59.85,59.57,59.57,147
20191001|2019-03-25 08:30,25,59.57,59.85,59.57,59.63,90
20191001|2019-03-25 09:00,25,59.45,59.47,59.26,59.26,80
20191001|2019-03-25 09:30,25,59.33,59.35,59.32,59.35,56
20191001|2019-03-25 10:00,25,59.61,59.8,59.61,59.8,160
20191001|2019-03-25 10:30,25,59.9,60.04,59.9,60.04,33
20191001|2019-03-25 11:00,25,59.88,59.9,59.88,59.9,2
20191001|2019-03-25 11:30,25,59.85,59.99,59.85,59.97,14
20191001|2019-03-25 12:00,25,59.94,59.94,59.94,59.94,14
20191001|2019-03-25 12:30,25,60.11,60.19,59.99,60,12
20191001|2019-03-25 13:00,25,59.94,59.94,59.81,59.81,10
20191001|2019-03-25 14:00,25,59.85,59.85,59.85,59.85,1
20191001|2019-03-25 15:00,25,59.8,59.8,59.8,59.8,1
20191001|2019-03-25 15:30,25,59.86,59.86,59.86,59.86,1
20191001|2019-03-25 19:00,26,60.02,60.02,60.02,60.02,10
20191001|2019-03-26 02:00,26,59.95,59.95,59.95,59.95,1
20191001|2019-03-26 03:30,26,60.11,60.11,60.11,60.11,1
20191001|2019-03-26 04:00,26,60.16,60.16,60.16,60.16,200
20191001|2019-03-26 04:30,26,60.17,60.22,60.17,60.22,24
20191001|2019-03-26 05:00,26,60.22,60.24,60.22,60.23,179
20191001|2019-03-26 06:00,26,60.24,60.24,60.24,60.24,1
20191001|2019-03-26 06:30,26,60.3,60.33,60.3,60.33,226
20191001|2019-03-26 07:00,26,60.33,60.46,60.33,60.41,218
20191001|2019-03-26 07:30,26,60.46,60.46,60.45,60.45,108
20191001|2019-03-26 08:00,26,60.46,60.65,60.46,60.65,367
20191001|2019-03-26 08:30,26,60.68,60.69,60.68,60.69,301
20191001|2019-03-26 09:00,26,60.72,60.72,60.4,60.4,8
20191001|2019-03-26 10:30,26,60.46,60.46,60.46,60.46,1
20191001|2019-03-26 11:00,26,60.33,60.34,60.33,60.34,2
20191001|2019-03-26 11:30,26,60.35,60.35,60.22,60.27,306
20191001|2019-03-26 13:00,26,60.18,60.29,60.18,60.29,300
20191001|2019-03-26 13:30,26,60.33,60.33,60.32,60.32,4
20191001|2019-03-26 15:00,26,60.34,60.34,60.34,60.34,1
20191001|2019-03-27 04:00,27,60.12,60.12,60.12,60.12,1
20191001|2019-03-27 05:00,27,59.94,59.94,59.94,59.94,1
20191001|2019-03-27 05:30,27,60.01,60.01,60,60,201
20191001|2019-03-27 06:00,27,60.09,60.09,60.09,60.09,2
20191001|2019-03-27 07:30,27,60.23,60.23,60.23,60.23,199
20191001|2019-03-27 08:00,27,60.38,60.38,60.38,60.38,1
20191001|2019-03-27 08:30,27,60.39,60.45,60.29,60.37,14
20191001|2019-03-27 09:00,27,60.32,60.44,60.32,60.44,4
20191001|2019-03-27 09:30,27,60,60,60,60,200
20191001|2019-03-27 10:00,27,60.22,60.25,59.94,59.96,350
20191001|2019-03-27 10:30,27,59.94,59.94,59.39,59.43,912
20191001|2019-03-27 11:00,27,59.84,59.99,59.79,59.99,3
20191001|2019-03-27 11:30,27,59.97,59.97,59.97,59.97,2
20191001|2019-03-27 12:00,27,59.85,59.85,59.84,59.84,3
20191001|2019-03-27 12:30,27,59.84,60.01,59.84,60.01,3
20191001|2019-03-27 13:00,27,59.87,59.87,59.87,59.87,1
20191001|2019-03-27 13:30,27,59.85,59.88,59.85,59.86,9
20191001|2019-03-27 14:00,27,59.93,59.96,59.93,59.96,2
20191001|2019-03-27 15:00,27,59.91,59.95,59.91,59.95,214
20191001|2019-03-27 15:30,27,59.96,59.98,59.96,59.98,280
20191001|2019-03-27 20:30,28,59.68,59.68,59.68,59.68,15
20191001|2019-03-28 02:30,28,59.68,59.68,59.68,59.68,65
20191001|2019-03-28 03:00,28,59.68,59.68,59.67,59.67,121
20191001|2019-03-28 03:30,28,59.59,59.6,59.57,59.57,4
20191001|2019-03-28 04:00,28,59.57,59.57,59.57,59.57,70
20191001|2019-03-28 05:30,28,59.57,59.57,59.57,59.57,20
20191001|2019-03-28 06:00,28,59.57,59.57,59.57,59.57,110
20191001|2019-03-28 06:30,28,59.15,59.3,59.15,59.3,12
20191001|2019-03-28 07:00,28,59.39,59.41,59.39,59.41,3
20191001|2019-03-28 07:30,28,59.18,59.18,59.18,59.18,1
20191001|2019-03-28 08:00,28,59.01,59.1,58.95,59.1,8
20191001|2019-03-28 08:30,28,59.34,59.45,59.34,59.43,3
20191001|2019-03-28 09:00,28,59.69,59.69,59.67,59.69,10
20191001|2019-03-28 09:30,28,59.66,59.69,59.66,59.69,3
20191001|2019-03-28 10:30,28,59.69,59.72,59.69,59.72,262
20191001|2019-03-28 11:00,28,59.62,59.62,59.48,59.48,2
20191001|2019-03-28 11:30,28,59.53,59.58,59.44,59.58,6
20191001|2019-03-28 12:00,28,59.72,59.72,59.72,59.72,140
20191001|2019-03-28 12:30,28,59.72,59.89,59.72,59.89,4
20191001|2019-03-28 13:30,28,59.81,59.81,59.81,59.81,96
20191001|2019-03-28 15:30,28,60.01,60.01,60.01,60.01,1
20191001|2019-03-28 20:30,29,60.09,60.09,60.09,60.09,129
20191001|2019-03-28 21:00,29,60.09,60.09,60.09,60.09,71
20191001|2019-03-29 02:30,29,60.02,60.02,60.02,60.02,1
20191001|2019-03-29 03:30,29,60.23,60.23,60.23,60.23,1
20191001|2019-03-29 06:00,29,60.63,60.63,60.63,60.63,14
20191001|2019-03-29 06:30,29,60.6,60.63,60.6,60.63,211
20191001|2019-03-29 07:00,29,60.63,60.85,60.63,60.85,328
20191001|2019-03-29 07:30,29,60.78,60.86,60.78,60.86,4
20191001|2019-03-29 08:00,29,60.93,60.93,60.93,60.93,50
20191001|2019-03-29 09:00,29,60.4,60.4,60.19,60.27,403
20191001|2019-03-29 10:30,29,60.36,60.44,60.36,60.44,2
20191001|2019-03-29 11:00,29,60.31,60.31,60.17,60.17,2
20191001|2019-03-29 11:30,29,60.45,60.45,60.45,60.45,2
20191001|2019-03-29 12:30,29,60.43,60.43,60.43,60.43,1
20191001|2019-03-29 13:00,29,60.56,60.56,60.47,60.51,6
20191001|2019-03-29 15:30,29,60.46,60.52,60.46,60.49,119
20191001|2019-04-01 01:30,1,60.91,60.91,60.91,60.91,2
20191001|2019-04-01 02:00,1,60.95,60.95,60.95,60.95,1
20191001|2019-04-01 02:30,1,61.07,61.07,61.07,61.07,3
20191001|2019-04-01 07:00,1,61.2,61.2,61.2,61.2,1
20191001|2019-04-01 07:30,1,61.11,61.12,61.11,61.12,2
20191001|2019-04-01 08:00,1,61.01,61.01,61.01,61.01,1
20191001|2019-04-01 09:00,1,61.24,61.24,61.1,61.13,20
20191001|2019-04-01 09:30,1,61.17,61.17,61.17,61.17,1
20191001|2019-04-01 10:00,1,61.24,61.28,61.21,61.28,3
20191001|2019-04-01 10:30,1,61.31,61.37,61.26,61.26,6
20191001|2019-04-01 11:00,1,61.3,61.3,61.3,61.3,2
20191001|2019-04-01 11:30,1,61.43,61.43,61.43,61.43,1
20191001|2019-04-01 12:00,1,61.5,61.5,61.5,61.5,1
20191001|2019-04-01 13:00,1,61.67,61.67,61.67,61.67,1
20191001|2019-04-01 14:00,1,61.65,61.69,61.65,61.69,110
20191001|2019-04-01 14:30,1,61.66,61.66,61.66,61.66,1
20191001|2019-04-01 20:00,2,61.95,61.95,61.95,61.95,1
20191001|2019-04-02 02:30,2,61.64,61.64,61.64,61.64,1
20191001|2019-04-02 07:00,2,61.74,61.74,61.74,61.74,1
20191001|2019-04-02 07:30,2,61.67,61.67,61.67,61.67,1
20191001|2019-04-02 08:00,2,61.86,61.86,61.86,61.86,1
20191001|2019-04-02 08:30,2,61.96,61.96,61.96,61.96,1
20191001|2019-04-02 09:00,2,62.09,62.09,62.08,62.08,3
20191001|2019-04-02 09:30,2,62.16,62.16,61.92,61.96,34
20191001|2019-04-02 10:30,2,62.19,62.19,62.19,62.19,1
20191001|2019-04-02 11:00,2,62.17,62.18,62.08,62.08,5
20191001|2019-04-02 11:30,2,62.1,62.1,62.08,62.08,2
20191001|2019-04-02 12:00,2,62.09,62.09,62.09,62.09,1
20191001|2019-04-02 12:30,2,62.15,62.19,62.14,62.14,3
20191001|2019-04-02 13:00,2,62.11,62.29,62.1,62.29,11
20191001|2019-04-02 13:30,2,62.27,62.28,62.27,62.28,2
20191001|2019-04-02 15:30,2,62.34,62.34,62.34,62.34,50
20191001|2019-04-02 19:30,3,62.52,62.54,62.52,62.54,8
20191001|2019-04-03 00:00,3,62.59,62.59,62.59,62.59,5
20191001|2019-04-03 01:00,3,62.6,62.63,62.6,62.63,8
20191001|2019-04-03 01:30,3,62.66,62.66,62.59,62.59,19
20191001|2019-04-03 02:00,3,62.59,62.59,62.59,62.59,2
20191001|2019-04-03 02:30,3,62.54,62.54,62.52,62.52,28
20191001|2019-04-03 03:30,3,62.63,62.63,62.63,62.63,4
20191001|2019-04-03 04:00,3,62.59,62.6,62.5,62.52,45
20191001|2019-04-03 05:00,3,62.53,62.53,62.53,62.53,1
20191001|2019-04-03 07:00,3,62.43,62.43,62.41,62.41,7
20191001|2019-04-03 07:30,3,62.48,62.48,62.41,62.41,4
20191001|2019-04-03 08:00,3,62.32,62.37,62.32,62.37,21
20191001|2019-04-03 08:30,3,62.42,62.53,62.42,62.53,4
20191001|2019-04-03 09:00,3,62.36,62.39,62.31,62.32,5
20191001|2019-04-03 09:30,3,62.21,62.42,62.06,62.42,8
20191001|2019-04-03 10:00,3,62.31,62.31,61.93,61.93,8
20191001|2019-04-03 10:30,3,61.99,61.99,61.99,61.99,8
20191001|2019-04-03 11:00,3,62.26,62.42,62.26,62.42,5
20191001|2019-04-03 11:30,3,62.11,62.11,62.11,62.11,1
20191001|2019-04-03 12:00,3,62.02,62.02,62.02,62.02,1
20191001|2019-04-03 13:30,3,62.33,62.33,62.29,62.3,52
20191001|2019-04-03 14:00,3,62.27,62.27,62.27,62.27,1
20191001|2019-04-03 15:00,3,62.35,62.35,62.34,62.34,37
20191001|2019-04-03 22:00,4,62.22,62.22,62.22,62.22,82
20191001|2019-04-03 22:30,4,62.22,62.22,62.22,62.22,16
20191001|2019-04-03 23:00,4,62.22,62.22,62.22,62.22,102
20191001|2019-04-04 01:00,4,62.29,62.29,62.29,62.29,6
20191001|2019-04-04 01:30,4,62.29,62.29,62.29,62.29,21
20191001|2019-04-04 03:00,4,62.13,62.13,62.05,62.05,399
20191001|2019-04-04 03:30,4,62.04,62.04,62.03,62.03,102
20191001|2019-04-04 04:00,4,62.03,62.03,62.03,62.03,18
20191001|2019-04-04 04:30,4,62.03,62.03,62.01,62.01,230
20191001|2019-04-04 05:00,4,62.29,62.29,62.29,62.29,222
20191001|2019-04-04 05:30,4,62.36,62.36,62.36,62.36,300
20191001|2019-04-04 06:30,4,62.54,62.54,62.54,62.54,3
20191001|2019-04-04 07:00,4,62.45,62.47,62.43,62.47,102
20191001|2019-04-04 07:30,4,62.55,62.55,62.46,62.46,3
20191001|2019-04-04 08:00,4,62.55,62.55,62.55,62.55,3
20191001|2019-04-04 08:30,4,62.26,62.29,62.26,62.29,106
20191001|2019-04-04 09:00,4,62.24,62.24,62.11,62.12,12
20191001|2019-04-04 09:30,4,62.09,62.27,61.96,62.27,499
20191001|2019-04-04 10:00,4,62.27,62.55,62.27,62.55,615
20191001|2019-04-04 10:30,4,62.41,62.53,62.41,62.49,3
20191001|2019-04-04 11:00,4,62.44,62.44,62.44,62.44,3
20191001|2019-04-04 12:00,4,62.54,62.54,62.53,62.53,50
20191001|2019-04-04 12:30,4,62.64,62.64,62.64,62.64,2
20191001|2019-04-04 13:00,4,62.39,62.39,62.13,62.13,6
20191001|2019-04-04 13:30,4,62.16,62.16,62.16,62.16,1
20191001|2019-04-04 14:00,4,62.09,62.09,62.09,62.09,4
20191001|2019-04-04 14:30,4,62.16,62.17,62.16,62.17,47
20191001|2019-04-04 15:00,4,62.17,62.17,62.17,62.17,147
20191001|2019-04-04 15:30,4,62.17,62.18,62.17,62.18,77
20191001|2019-04-05 00:30,5,62.21,62.21,62.21,62.21,2
20191001|2019-04-05 03:00,5,62,62,61.93,61.93,3
20191001|2019-04-05 04:00,5,62.33,62.33,62.33,62.33,1
20191001|2019-04-05 08:00,5,62.43,62.43,62.4,62.4,8
20191001|2019-04-05 09:30,5,62.51,62.53,62.49,62.49,5
20191001|2019-04-05 10:00,5,62.55,62.65,62.55,62.59,5
20191001|2019-04-05 11:00,5,62.48,62.48,62.48,62.48,1
20191001|2019-04-05 11:30,5,62.51,62.57,62.51,62.57,2
20191001|2019-04-05 12:00,5,62.56,62.56,62.56,62.56,2
20191001|2019-04-05 12:30,5,62.7,62.86,62.69,62.86,204
20191001|2019-04-05 13:00,5,62.79,62.86,62.79,62.86,7
20191001|2019-04-05 13:30,5,62.92,62.96,62.92,62.96,2
20191001|2019-04-05 14:00,5,62.92,62.92,62.92,62.92,1
20191001|2019-04-05 14:30,5,63,63,63,63,1
20191001|2019-04-05 15:30,5,62.97,62.97,62.97,62.97,18
20191001|2019-04-07 17:00,8,63.15,63.15,63.15,63.15,2
20191001|2019-04-08 02:30,8,63.13,63.13,63.13,63.13,1
20191001|2019-04-08 03:30,8,63.18,63.18,63.18,63.18,13
20191001|2019-04-08 06:00,8,63.11,63.11,63.11,63.11,2
20191001|2019-04-08 07:00,8,63.05,63.05,63.05,63.05,1
20191001|2019-04-08 07:30,8,63.09,63.09,63.08,63.09,15
20191001|2019-04-08 08:00,8,62.86,63.14,62.86,63.14,23
20191001|2019-04-08 08:30,8,63.16,63.2,63.11,63.15,49
20191001|2019-04-08 09:00,8,63.15,63.37,63.11,63.37,18
20191001|2019-04-08 09:30,8,63.38,63.44,63.35,63.35,86
20191001|2019-04-08 10:00,8,63.35,63.36,63.27,63.27,17
20191001|2019-04-08 10:30,8,63.36,63.36,63.34,63.34,6
20191001|2019-04-08 11:30,8,63.48,63.48,63.48,63.48,1
20191001|2019-04-08 13:30,8,63.55,63.55,63.55,63.55,1
20191001|2019-04-08 14:00,8,63.48,63.48,63.48,63.48,22
20191001|2019-04-08 15:00,8,63.57,63.57,63.56,63.56,29
20191001|2019-04-08 15:30,8,63.57,63.59,63.57,63.59,14
20191001|2019-04-09 02:00,9,63.59,63.59,63.59,63.59,1
20191001|2019-04-09 02:30,9,63.62,63.62,63.61,63.61,4
20191001|2019-04-09 03:30,9,63.75,63.76,63.75,63.76,21
20191001|2019-04-09 04:00,9,63.76,63.8,63.76,63.8,5
20191001|2019-04-09 04:30,9,63.74,63.74,63.74,63.74,8
20191001|2019-04-09 05:00,9,63.67,63.73,63.6,63.63,9
20191001|2019-04-09 05:30,9,63.6,63.6,63.6,63.6,1
20191001|2019-04-09 06:00,9,63.69,63.69,63.64,63.64,10
20191001|2019-04-09 06:30,9,63.58,63.59,63.58,63.59,11
20191001|2019-04-09 07:00,9,63.49,63.49,63.46,63.46,5
20191001|2019-04-09 07:30,9,63.41,63.41,63.31,63.31,16
20191001|2019-04-09 08:00,9,63.46,63.58,63.46,63.58,2
20191001|2019-04-09 08:30,9,63.42,63.42,63.22,63.24,61
20191001|2019-04-09 09:00,9,63.16,63.4,63.02,63.4,40
20191001|2019-04-09 09:30,9,63.47,63.47,63.1,63.14,7
20191001|2019-04-09 10:00,9,63.13,63.29,63.13,63.29,4
20191001|2019-04-09 10:30,9,63.36,63.37,63.36,63.37,4
20191001|2019-04-09 11:00,9,63.34,63.37,63.34,63.36,32
20191001|2019-04-09 11:30,9,63.33,63.35,63.32,63.35,57
20191001|2019-04-09 12:00,9,63.32,63.32,63.32,63.32,2
20191001|2019-04-09 12:30,9,63.41,63.41,63.37,63.37,6
20191001|2019-04-09 13:00,9,63.28,63.28,63.15,63.19,7
20191001|2019-04-09 13:30,9,63.27,63.27,63.27,63.27,1
20191001|2019-04-09 14:00,9,63.31,63.31,63.31,63.31,1
20191001|2019-04-09 15:00,9,63.33,63.33,63.32,63.32,35
20191001|2019-04-09 16:00,9,63.48,63.48,63.48,63.48,8
20191001|2019-04-10 01:00,10,63.46,63.46,63.46,63.46,98
20191001|2019-04-10 02:00,10,63.46,63.46,63.46,63.46,202
20191001|2019-04-10 02:30,10,63.46,63.46,63.46,63.46,2
20191001|2019-04-10 03:30,10,63.53,63.53,63.53,63.53,21
20191001|2019-04-10 04:00,10,63.5,63.56,63.5,63.56,310
20191001|2019-04-10 04:30,10,63.66,63.66,63.66,63.66,31
20191001|2019-04-10 05:00,10,63.66,63.66,63.66,63.66,84
20191001|2019-04-10 05:30,10,63.6,63.6,63.6,63.6,9
20191001|2019-04-10 06:00,10,63.6,63.6,63.55,63.55,5
20191001|2019-04-10 07:00,10,63.53,63.6,63.53,63.6,21
20191001|2019-04-10 07:30,10,63.49,63.52,63.49,63.51,14
20191001|2019-04-10 08:00,10,63.55,63.59,63.55,63.57,18
20191001|2019-04-10 08:30,10,63.6,63.66,63.55,63.64,228
20191001|2019-04-10 09:00,10,63.66,63.66,63.6,63.63,20
20191001|2019-04-10 09:30,10,63.54,63.72,63.51,63.62,117
20191001|2019-04-10 10:00,10,63.56,63.81,63.56,63.64,40
20191001|2019-04-10 10:30,10,63.65,63.65,63.65,63.65,1
20191001|2019-04-10 11:00,10,63.8,64.03,63.77,63.96,262
20191001|2019-04-10 11:30,10,64.07,64.07,64.04,64.04,6
20191001|2019-04-10 12:00,10,64.06,64.08,63.98,63.98,7
20191001|2019-04-10 12:30,10,64.02,64.08,64.02,64.05,10
20191001|2019-04-10 13:00,10,64.03,64.1,64.03,64.1,3
20191001|2019-04-10 13:30,10,64.07,64.07,64.06,64.06,462
20191001|2019-04-10 14:00,10,64.06,64.07,64.03,64.03,757
20191001|2019-04-10 14:30,10,64.03,64.04,64.03,64.03,148
20191001|2019-04-10 15:30,10,64.01,64.01,64.01,64.01,1
20191001|2019-04-10 23:30,11,63.85,63.85,63.85,63.85,1
20191001|2019-04-11 01:30,11,63.86,63.86,63.86,63.86,3
20191001|2019-04-11 02:00,11,63.86,63.86,63.8,63.8,31
20191001|2019-04-11 02:30,11,63.75,63.75,63.69,63.69,9
20191001|2019-04-11 03:00,11,63.78,63.78,63.78,63.78,2
20191001|2019-04-11 03:30,11,63.81,63.81,63.81,63.81,1
20191001|2019-04-11 04:00,11,63.81,63.81,63.81,63.81,40
20191001|2019-04-11 04:30,11,63.65,63.71,63.65,63.71,26
20191001|2019-04-11 05:00,11,63.71,63.71,63.67,63.67,20
20191001|2019-04-11 06:30,11,63.63,63.63,63.61,63.61,11
20191001|2019-04-11 07:00,11,63.58,63.58,63.5,63.5,55
20191001|2019-04-11 07:30,11,63.5,63.55,63.3,63.55,39
20191001|2019-04-11 08:00,11,63.54,63.71,63.54,63.66,52
20191001|2019-04-11 08:30,11,63.64,63.64,63.64,63.64,1
20191001|2019-04-11 09:00,11,63.67,63.8,63.45,63.45,166
20191001|2019-04-11 09:30,11,63.5,63.6,63.48,63.6,11
20191001|2019-04-11 10:00,11,63.53,63.53,63.53,63.53,11
20191001|2019-04-11 10:30,11,63.45,63.45,63.22,63.38,20
20191001|2019-04-11 11:00,11,63.34,63.34,63.12,63.12,5
20191001|2019-04-11 12:00,11,63.2,63.24,63.17,63.24,10
20191001|2019-04-11 13:00,11,63.31,63.36,63.31,63.36,3
20191001|2019-04-11 13:30,11,63.39,63.42,63.39,63.42,3
20191001|2019-04-11 15:30,11,63.5,63.51,63.49,63.51,708
20191001|2019-04-11 16:30,11,63.5,63.5,63.5,63.5,2
20191001|2019-04-12 02:30,12,63.58,63.58,63.52,63.52,2
20191001|2019-04-12 03:00,12,63.61,63.86,63.61,63.86,111
20191001|2019-04-12 03:30,12,63.86,63.97,63.84,63.97,276
20191001|2019-04-12 04:00,12,63.95,64.07,63.89,64.07,72
20191001|2019-04-12 04:30,12,64.07,64.1,64.07,64.1,52
20191001|2019-04-12 05:00,12,64.1,64.1,64.1,64.1,1
20191001|2019-04-12 05:30,12,64.16,64.16,64.16,64.16,50
20191001|2019-04-12 06:00,12,64.2,64.2,64.08,64.08,9
20191001|2019-04-12 06:30,12,64.03,64.05,64.03,64.05,2
20191001|2019-04-12 07:00,12,64.08,64.17,64.08,64.1,36
20191001|2019-04-12 07:30,12,64.1,64.12,64.1,64.12,32
20191001|2019-04-12 08:00,12,64.08,64.08,63.84,63.85,3
20191001|2019-04-12 08:30,12,63.84,63.9,63.77,63.8,227
20191001|2019-04-12 09:00,12,63.75,63.8,63.75,63.75,100
20191001|2019-04-12 09:30,12,63.82,63.82,63.82,63.82,1
20191001|2019-04-12 10:30,12,63.91,63.93,63.85,63.93,107
20191001|2019-04-12 11:00,12,63.8,63.87,63.8,63.87,16
20191001|2019-04-12 11:30,12,63.82,63.9,63.82,63.9,10
20191001|2019-04-12 12:00,12,63.91,63.95,63.91,63.95,14
20191001|2019-04-12 12:30,12,64,64,64,64,100
20191001|2019-04-12 13:00,12,63.87,63.87,63.75,63.75,2
20191001|2019-04-12 13:30,12,63.74,63.75,63.74,63.75,128
20191001|2019-04-12 14:00,12,63.75,63.75,63.67,63.67,36
20191001|2019-04-12 14:30,12,63.67,63.75,63.66,63.74,318
20191001|2019-04-12 16:00,12,63.66,63.75,63.66,63.75,4
20191001|2019-04-14 20:00,15,63.39,63.39,63.39,63.39,1
20191001|2019-04-15 01:00,15,63.58,63.58,63.58,63.58,7
20191001|2019-04-15 01:30,15,63.59,63.63,63.56,63.57,145
20191001|2019-04-15 02:00,15,63.57,63.63,63.55,63.55,101
20191001|2019-04-15 02:30,15,63.5,63.6,63.5,63.6,102
20191001|2019-04-15 03:00,15,63.53,63.64,63.45,63.64,69
20191001|2019-04-15 03:30,15,63.64,63.64,63.64,63.64,16
20191001|2019-04-15 04:00,15,63.6,63.6,63.28,63.28,249
20191001|2019-04-15 04:30,15,63.3,63.3,63.25,63.3,68
20191001|2019-04-15 05:00,15,63.25,63.25,63.21,63.21,4
20191001|2019-04-15 05:30,15,63.32,63.32,63.32,63.32,1
20191001|2019-04-15 06:00,15,63.18,63.2,63.18,63.18,199
20191001|2019-04-15 06:30,15,63.27,63.27,63.27,63.27,1
20191001|2019-04-15 07:00,15,63.18,63.22,63.18,63.22,83
20191001|2019-04-15 07:30,15,63.31,63.31,63.31,63.31,2
20191001|2019-04-15 08:00,15,63.36,63.36,63.36,63.36,1
20191001|2019-04-15 08:30,15,63.45,63.56,63.45,63.56,81
20191001|2019-04-15 09:00,15,63.6,63.64,63.6,63.62,208
20191001|2019-04-15 09:30,15,63.47,63.47,63.22,63.38,74
20191001|2019-04-15 10:00,15,63.22,63.22,63.2,63.2,213
20191001|2019-04-15 10:30,15,63.2,63.3,63.2,63.29,11
20191001|2019-04-15 11:00,15,63.33,63.33,63.33,63.33,20
20191001|2019-04-15 11:30,15,63.38,63.38,63.38,63.38,1
20191001|2019-04-15 12:00,15,63.44,63.44,63.4,63.4,73
20191001|2019-04-15 13:00,15,63.52,63.52,63.52,63.52,2
20191001|2019-04-15 15:30,15,63.62,63.64,63.62,63.64,732
20191001|2019-04-15 16:00,15,63.64,63.64,63.64,63.64,4
20191001|2019-04-16 02:30,16,63.5,63.5,63.5,63.5,30
20191001|2019-04-16 03:00,16,63.36,63.36,63.3,63.3,40
20191001|2019-04-16 03:30,16,63.26,63.32,63.26,63.32,131
20191001|2019-04-16 04:00,16,63.27,63.27,63.2,63.2,101
20191001|2019-04-16 04:30,16,63.4,63.4,63.4,63.4,1
20191001|2019-04-16 05:00,16,63.5,63.55,63.5,63.55,51
20191001|2019-04-16 06:30,16,63.51,63.61,63.51,63.61,358
20191001|2019-04-16 07:00,16,63.65,63.72,63.65,63.72,101
20191001|2019-04-16 07:30,16,63.66,63.66,63.65,63.65,2
20191001|2019-04-16 08:00,16,63.6,63.6,63.52,63.54,4
20191001|2019-04-16 08:30,16,63.49,63.55,63.15,63.26,538
20191001|2019-04-16 09:00,16,63.3,63.51,63.25,63.51,55
20191001|2019-04-16 09:30,16,63.53,63.65,63.5,63.61,203
20191001|2019-04-16 10:00,16,63.6,63.6,63.5,63.5,35
20191001|2019-04-16 10:30,16,63.54,63.65,63.54,63.65,167
20191001|2019-04-16 11:00,16,63.65,63.68,63.65,63.68,58
20191001|2019-04-16 11:30,16,63.67,63.72,63.65,63.65,20
20191001|2019-04-16 12:00,16,63.72,63.77,63.71,63.75,419
20191001|2019-04-16 12:30,16,63.75,63.75,63.75,63.75,32
20191001|2019-04-16 13:00,16,63.9,64.01,63.9,64.01,133
20191001|2019-04-16 13:30,16,63.99,63.99,63.95,63.95,4
20191001|2019-04-16 14:30,16,63.94,64.04,63.93,64.04,25
20191001|2019-04-16 15:30,16,64.1,64.2,64.1,64.2,171
20191001|2019-04-16 20:30,17,64.18,64.18,64.18,64.18,191
20191001|2019-04-16 21:00,17,64.18,64.26,64.18,64.26,69
20191001|2019-04-17 00:30,17,64.26,64.26,64.26,64.26,48
20191001|2019-04-17 01:00,17,64.26,64.26,64.2,64.2,116
20191001|2019-04-17 01:30,17,64.2,64.24,64.2,64.2,41
20191001|2019-04-17 02:00,17,64.22,64.26,64.15,64.26,115
20191001|2019-04-17 02:30,17,64.24,64.24,64.24,64.24,17
20191001|2019-04-17 03:00,17,64.24,64.3,64.24,64.3,13
20191001|2019-04-17 03:30,17,64.3,64.3,64.3,64.3,10
20191001|2019-04-17 07:00,17,64.23,64.23,64.19,64.19,7
20191001|2019-04-17 07:30,17,64.19,64.21,64.19,64.19,496
20191001|2019-04-17 08:00,17,64.11,64.11,64.02,64.02,13
20191001|2019-04-17 08:30,17,64,64,63.93,63.93,24
20191001|2019-04-17 09:00,17,63.94,63.95,63.87,63.95,11
20191001|2019-04-17 09:30,17,63.93,63.97,63.81,63.81,16
20191001|2019-04-17 10:00,17,63.71,63.93,63.71,63.76,118
20191001|2019-04-17 10:30,17,64.03,64.03,64,64,25
20191001|2019-04-17 11:00,17,64.01,64.01,63.97,63.97,3
20191001|2019-04-17 11:30,17,64.01,64.03,63.92,63.92,16
20191001|2019-04-17 12:00,17,63.92,63.93,63.92,63.93,5
20191001|2019-04-17 12:30,17,63.93,63.93,63.89,63.89,4
20191001|2019-04-17 13:00,17,63.9,63.9,63.69,63.77,134
20191001|2019-04-17 15:00,17,63.73,63.73,63.73,63.73,1
20191001|2019-04-17 20:00,18,63.68,63.68,63.68,63.68,20
20191001|2019-04-18 01:00,18,63.73,63.73,63.73,63.73,3
20191001|2019-04-18 02:00,18,63.61,63.63,63.61,63.61,27
20191001|2019-04-18 02:30,18,63.6,63.61,63.48,63.48,41
20191001|2019-04-18 04:00,18,63.63,63.63,63.63,63.63,6
20191001|2019-04-18 05:00,18,63.66,63.66,63.66,63.66,1
20191001|2019-04-18 06:00,18,63.9,63.9,63.9,63.9,20
20191001|2019-04-18 06:30,18,63.87,63.96,63.87,63.96,28
20191001|2019-04-18 07:30,18,63.87,63.98,63.87,63.98,16
20191001|2019-04-18 08:00,18,63.98,63.98,63.98,63.98,1
20191001|2019-04-18 08:30,18,63.73,63.73,63.63,63.63,26
20191001|2019-04-18 09:00,18,63.63,63.71,63.53,63.71,29
20191001|2019-04-18 09:30,18,63.74,63.74,63.55,63.56,11
20191001|2019-04-18 10:00,18,63.54,63.54,63.54,63.54,5
20191001|2019-04-18 10:30,18,63.54,63.54,63.53,63.53,12
20191001|2019-04-18 11:00,18,63.54,63.54,63.48,63.48,71
20191001|2019-04-18 11:30,18,63.59,63.59,63.57,63.58,8
20191001|2019-04-18 12:30,18,63.77,63.84,63.76,63.84,5
20191001|2019-04-18 13:00,18,63.84,63.84,63.77,63.81,9
20191001|2019-04-18 14:30,18,63.79,63.79,63.79,63.79,1
20191001|2019-04-21 19:30,22,64.35,64.35,64.34,64.34,2
20191001|2019-04-21 20:00,22,64.41,64.54,64.41,64.54,338
20191001|2019-04-21 20:30,22,64.54,64.76,64.54,64.76,265
20191001|2019-04-21 21:00,22,64.87,64.9,64.87,64.9,2
20191001|2019-04-21 21:30,22,65.06,65.11,65.06,65.11,6
20191001|2019-04-21 22:00,22,65.23,65.23,65.2,65.2,2
20191001|2019-04-21 23:00,22,65.06,65.06,65.06,65.06,2
20191001|2019-04-21 23:30,22,65.12,65.21,65.1,65.21,5
20191001|2019-04-22 01:00,22,64.93,64.99,64.93,64.99,28
20191001|2019-04-22 01:30,22,65.02,65.02,65.02,65.02,5
20191001|2019-04-22 02:00,22,65.22,65.25,65.22,65.25,14
20191001|2019-04-22 02:30,22,65.32,65.32,65.17,65.17,47
20191001|2019-04-22 03:00,22,65.12,65.12,65.09,65.09,18
20191001|2019-04-22 04:00,22,65.17,65.17,65.14,65.14,8
20191001|2019-04-22 04:30,22,65.05,65.13,65.05,65.13,30
20191001|2019-04-22 05:30,22,65.09,65.09,65.07,65.07,15
20191001|2019-04-22 06:00,22,65.05,65.05,64.95,65,88
20191001|2019-04-22 06:30,22,64.98,65.01,64.98,64.99,17
20191001|2019-04-22 07:00,22,65.25,65.4,65.24,65.24,83
20191001|2019-04-22 07:30,22,65.16,65.16,65.05,65.11,106
20191001|2019-04-22 08:00,22,64.99,65,64.98,64.98,33
20191001|2019-04-22 08:30,22,65.1,65.18,65.1,65.18,2
20191001|2019-04-22 09:00,22,65.12,65.2,65.12,65.19,37
20191001|2019-04-22 09:30,22,65.12,65.23,65.12,65.23,8
20191001|2019-04-22 10:00,22,64.99,65.16,64.95,65.15,55
20191001|2019-04-22 10:30,22,65.16,65.25,65.16,65.25,62
20191001|2019-04-22 11:00,22,65.29,65.29,65.17,65.18,62
20191001|2019-04-22 11:30,22,65.18,65.18,65.12,65.12,31
20191001|2019-04-22 12:00,22,65.12,65.12,65.1,65.11,6
20191001|2019-04-22 12:30,22,64.97,64.97,64.96,64.96,2
20191001|2019-04-22 13:00,22,64.97,65.04,64.88,64.88,6
20191001|2019-04-22 14:30,22,64.9,64.9,64.9,64.9,1
20191001|2019-04-22 15:00,22,64.9,64.9,64.9,64.9,1
20191001|2019-04-22 15:30,22,64.91,64.95,64.91,64.94,220
20191001|2019-04-22 20:00,23,65,65.01,65,65.01,40
20191001|2019-04-23 02:00,23,65.21,65.21,65.19,65.19,6
20191001|2019-04-23 03:00,23,65.22,65.22,65.22,65.22,1
20191001|2019-04-23 05:00,23,65.17,65.17,65.15,65.17,36
20191001|2019-04-23 05:30,23,65.17,65.17,65.17,65.17,14
20191001|2019-04-23 06:00,23,65.12,65.12,65.12,65.12,2
20191001|2019-04-23 06:30,23,65.06,65.06,65.06,65.06,1
20191001|2019-04-23 07:00,23,64.97,64.97,64.96,64.96,3
20191001|2019-04-23 07:30,23,64.9,64.97,64.89,64.97,13
20191001|2019-04-23 08:00,23,65,65.01,64.93,65.01,29
20191001|2019-04-23 08:30,23,65.1,65.22,65.1,65.22,195
20191001|2019-04-23 09:00,23,65.22,65.29,65.18,65.29,107
20191001|2019-04-23 09:30,23,65.37,65.46,65.37,65.45,64
20191001|2019-04-23 10:00,23,65.48,65.49,65.38,65.38,8
20191001|2019-04-23 10:30,23,65.34,65.38,65.34,65.38,2
20191001|2019-04-23 11:00,23,65.33,65.33,65.33,65.33,1
20191001|2019-04-23 11:30,23,65.23,65.27,65.17,65.27,21
20191001|2019-04-23 12:30,23,65.37,65.38,65.37,65.38,2
20191001|2019-04-23 13:00,23,65.37,65.43,65.37,65.43,3
20191001|2019-04-23 14:00,23,65.5,65.53,65.5,65.52,386
20191001|2019-04-23 14:30,23,65.52,65.52,65.52,65.52,138
20191001|2019-04-23 15:00,23,65.54,65.57,65.54,65.57,186
20191001|2019-04-23 15:30,23,65.57,65.57,65.49,65.49,1172
20191001|2019-04-24 01:00,24,65.33,65.33,65.33,65.33,1
20191001|2019-04-24 02:00,24,65.23,65.23,65.2,65.2,15
20191001|2019-04-24 02:30,24,65.21,65.24,65.21,65.24,2
20191001|2019-04-24 03:00,24,65.25,65.25,65.25,65.25,1
20191001|2019-04-24 03:30,24,65.34,65.34,65.34,65.34,1
20191001|2019-04-24 04:30,24,65.41,65.45,65.4,65.43,29
20191001|2019-04-24 06:00,24,65.31,65.31,65.3,65.3,5
20191001|2019-04-24 06:30,24,65.33,65.34,65.33,65.34,2
20191001|2019-04-24 07:00,24,65.4,65.4,65.4,65.4,1
20191001|2019-04-24 07:30,24,65.48,65.54,65.48,65.54,20
20191001|2019-04-24 08:00,24,65.41,65.41,65.39,65.39,2
20191001|2019-04-24 08:30,24,65.45,65.45,65.45,65.45,1
20191001|2019-04-24 09:00,24,65.42,65.51,65.42,65.51,8
20191001|2019-04-24 09:30,24,65.48,65.48,65.18,65.18,110
20191001|2019-04-24 10:00,24,65.2,65.2,65.1,65.1,33
20191001|2019-04-24 11:00,24,65.29,65.29,65.23,65.23,5
20191001|2019-04-24 11:30,24,65.27,65.27,65.27,65.27,7
20191001|2019-04-24 12:00,24,65.23,65.23,65.23,65.23,1
20191001|2019-04-24 15:00,24,65.16,65.16,65.15,65.15,33
20191001|2019-04-24 15:30,24,65.15,65.15,65.15,65.15,1
20191001|2019-04-24 21:00,25,65.06,65.06,65.06,65.06,1
20191001|2019-04-24 22:30,25,65.16,65.16,65.16,65.16,1
20191001|2019-04-25 01:30,25,65.4,65.4,65.4,65.4,20
20191001|2019-04-25 02:00,25,65.35,65.35,65.34,65.34,19
20191001|2019-04-25 02:30,25,65.45,65.46,65.44,65.46,12
20191001|2019-04-25 03:00,25,65.48,65.48,65.48,65.48,1
20191001|2019-04-25 03:30,25,65.49,65.51,65.44,65.44,15
20191001|2019-04-25 04:30,25,65.6,65.6,65.6,65.6,6
20191001|2019-04-25 05:00,25,65.6,65.6,65.6,65.6,4
20191001|2019-04-25 05:30,25,65.54,65.54,65.51,65.51,4
20191001|2019-04-25 07:00,25,65.55,65.55,65.51,65.51,14
20191001|2019-04-25 07:30,25,65.48,65.49,65.48,65.48,3
20191001|2019-04-25 08:00,25,65.38,65.38,65.23,65.26,27
20191001|2019-04-25 09:00,25,65.22,65.26,65.22,65.26,8
20191001|2019-04-25 09:30,25,65.3,65.33,65.3,65.33,3
20191001|2019-04-25 10:00,25,65.36,65.37,65.33,65.37,7
20191001|2019-04-25 10:30,25,65.32,65.34,65.32,65.32,10
20191001|2019-04-25 13:00,25,65.23,65.23,64.78,64.85,324
20191001|2019-04-25 13:30,25,64.84,64.84,64.59,64.83,851
20191001|2019-04-25 14:00,25,64.82,64.82,64.82,64.82,1
20191001|2019-04-25 20:00,26,64.48,64.48,64.48,64.48,20
20191001|2019-04-25 21:00,26,64.45,64.45,64.45,64.45,8
20191001|2019-04-26 01:00,26,64.55,64.55,64.55,64.55,1
20191001|2019-04-26 01:30,26,64.56,64.6,64.56,64.6,32
20191001|2019-04-26 02:00,26,64.6,64.6,64.54,64.54,2
20191001|2019-04-26 03:00,26,64.74,64.75,64.74,64.75,11
20191001|2019-04-26 03:30,26,64.45,64.47,64.08,64.09,794
20191001|2019-04-26 04:30,26,63.96,63.96,63.53,63.7,72
20191001|2019-04-26 05:00,26,63.88,63.88,63.88,63.88,5
20191001|2019-04-26 06:00,26,63.71,63.71,63.62,63.62,2
20191001|2019-04-26 06:30,26,63.64,63.68,63.61,63.67,11
20191001|2019-04-26 07:00,26,63.37,63.37,63.28,63.3,12
20191001|2019-04-26 07:30,26,63.48,63.56,63.48,63.56,4
20191001|2019-04-26 08:00,26,63.86,63.87,63.86,63.87,17
20191001|2019-04-26 08:30,26,63.59,63.59,63.41,63.46,11
20191001|2019-04-26 09:00,26,63.48,63.5,62.86,62.87,114
20191001|2019-04-26 09:30,26,62.7,62.77,62.38,62.38,61
20191001|2019-04-26 10:00,26,62.3,62.58,62.08,62.58,30
20191001|2019-04-26 10:30,26,62.66,62.66,62.4,62.4,2
20191001|2019-04-26 11:00,26,62.52,62.58,62.52,62.58,8
20191001|2019-04-26 11:30,26,62.36,62.44,62.36,62.44,11
20191001|2019-04-26 12:30,26,62.71,62.71,62.71,62.71,1
20191001|2019-04-26 13:00,26,62.83,63.1,62.68,63.1,25
20191001|2019-04-26 14:00,26,62.78,62.78,62.73,62.73,5
20191001|2019-04-26 14:30,26,62.6,62.68,62.6,62.66,5
20191001|2019-04-26 15:00,26,62.62,62.62,62.61,62.61,7
20191001|2019-04-28 21:30,29,62.76,62.76,62.76,62.76,1
20191001|2019-04-28 23:30,29,62.76,62.76,62.76,62.76,1
20191001|2019-04-29 01:30,29,62.65,62.65,62.65,62.65,3
20191001|2019-04-29 02:00,29,62.59,62.67,62.59,62.67,4
20191001|2019-04-29 02:30,29,62.78,62.78,62.78,62.78,2
20191001|2019-04-29 03:30,29,62.55,62.55,62.55,62.55,1
20191001|2019-04-29 04:00,29,62.47,62.47,62.4,62.4,25
20191001|2019-04-29 04:30,29,62.4,62.7,62.4,62.7,8
20191001|2019-04-29 05:00,29,62.7,62.8,62.7,62.8,28
20191001|2019-04-29 05:30,29,62.86,62.95,62.85,62.93,7
20191001|2019-04-29 06:00,29,63.05,63.05,63.05,63.05,1
20191001|2019-04-29 06:30,29,63.06,63.06,63.05,63.05,7
20191001|2019-04-29 07:30,29,63.01,63.01,62.87,62.87,2
20191001|2019-04-29 08:00,29,63,63.01,62.9,62.98,6
20191001|2019-04-29 08:30,29,63.07,63.07,63.07,63.07,1
20191001|2019-04-29 09:00,29,62.9,62.9,62.9,62.9,1
20191001|2019-04-29 09:30,29,62.79,63.05,62.79,63.05,7
20191001|2019-04-29 10:00,29,62.95,62.95,62.9,62.9,6
20191001|2019-04-29 10:30,29,62.93,63.03,62.93,63.03,14
20191001|2019-04-29 11:00,29,63.06,63.21,63.06,63.21,12
20191001|2019-04-29 11:30,29,63.24,63.37,63.24,63.37,2
20191001|2019-04-29 12:00,29,63.37,63.37,63.37,63.37,1
20191001|2019-04-29 13:00,29,63.3,63.3,63.12,63.21,23
20191001|2019-04-29 13:30,29,63.15,63.15,63.15,63.15,1
20191001|2019-04-29 14:00,29,63.25,63.29,63.25,63.29,3
20191001|2019-04-29 20:00,30,63.07,63.07,63.07,63.07,1
20191001|2019-04-30 00:00,30,63.05,63.05,63.05,63.05,2
20191001|2019-04-30 01:30,30,63.35,63.35,63.33,63.33,8
20191001|2019-04-30 02:00,30,63.34,63.34,63.34,63.34,1
20191001|2019-04-30 04:00,30,63.75,63.89,63.75,63.89,13
20191001|2019-04-30 04:30,30,63.89,63.89,63.89,63.89,4
20191001|2019-04-30 06:30,30,64.15,64.15,64.15,64.15,1
20191001|2019-04-30 07:00,30,64.15,64.26,64.15,64.26,34
20191001|2019-04-30 07:30,30,64.22,64.4,64.22,64.37,12
20191001|2019-04-30 08:00,30,64.12,64.12,63.91,63.91,2
20191001|2019-04-30 08:30,30,63.73,63.74,63.64,63.65,55
20191001|2019-04-30 09:00,30,63.66,63.66,63.64,63.64,2
20191001|2019-04-30 09:30,30,63.77,63.77,63.43,63.43,10
20191001|2019-04-30 10:00,30,63.39,63.39,63.17,63.21,52
20191001|2019-04-30 10:30,30,63.7,63.73,63.64,63.73,55
20191001|2019-04-30 11:00,30,63.7,63.71,63.7,63.7,6
20191001|2019-04-30 11:30,30,63.66,63.66,63.64,63.64,4
20191001|2019-04-30 12:30,30,63.76,63.81,63.76,63.79,5
20191001|2019-04-30 13:00,30,63.78,63.78,63.62,63.62,8
20191001|2019-04-30 13:30,30,63.57,63.57,63.54,63.54,11
20191001|2019-04-30 14:00,30,63.55,63.56,63.55,63.56,5
20191001|2019-04-30 15:30,30,63.34,63.34,63.21,63.21,8
20191001|2019-04-30 21:00,1,63.12,63.12,63.09,63.09,11
20191001|2019-05-01 03:00,1,63.12,63.12,63.12,63.12,3
20191001|2019-05-01 06:30,1,63.29,63.37,63.29,63.37,5
20191001|2019-05-01 07:00,1,63.2,63.2,63.12,63.12,44
20191001|2019-05-01 08:00,1,63.3,63.57,63.3,63.57,8
20191001|2019-05-01 08:30,1,63.63,63.64,63.55,63.55,23
20191001|2019-05-01 09:00,1,63.5,63.51,63.37,63.37,79
20191001|2019-05-01 09:30,1,63.33,63.33,62.78,62.8,681
20191001|2019-05-01 10:00,1,62.8,63.11,62.7,63.11,363
20191001|2019-05-01 10:30,1,63.08,63.08,63.08,63.08,1
20191001|2019-05-01 11:00,1,62.81,62.81,62.73,62.76,7
20191001|2019-05-01 12:00,1,63.15,63.15,63.15,63.15,50
20191001|2019-05-01 12:30,1,63.25,63.31,63.24,63.31,56
20191001|2019-05-01 13:00,1,63.3,63.53,63.3,63.42,160
20191001|2019-05-01 13:30,1,63.47,63.55,63.38,63.48,446
20191001|2019-05-01 14:00,1,63.46,63.48,63.44,63.47,343
20191001|2019-05-01 14:30,1,63.49,63.49,63.43,63.43,112
20191001|2019-05-01 15:00,1,63.43,63.45,63.43,63.43,10
20191001|2019-05-01 15:30,1,63.45,63.45,63.45,63.45,10
20191001|2019-05-02 02:30,2,63.2,63.2,63.18,63.18,36
20191001|2019-05-02 03:00,2,63.03,63.03,62.92,62.92,39
20191001|2019-05-02 03:30,2,63.05,63.06,63.04,63.06,9
20191001|2019-05-02 04:30,2,62.69,62.69,62.66,62.66,81
20191001|2019-05-02 05:00,2,62.77,62.77,62.77,62.77,1
20191001|2019-05-02 05:30,2,62.7,62.7,62.7,62.7,46
20191001|2019-05-02 06:00,2,62.7,62.83,62.7,62.7,193
20191001|2019-05-02 06:30,2,62.61,62.68,62.61,62.63,28
20191001|2019-05-02 07:00,2,62.55,62.56,62.46,62.46,40
20191001|2019-05-02 07:30,2,62.45,62.45,62.36,62.36,63
20191001|2019-05-02 08:00,2,62.39,62.39,61.87,61.96,23
20191001|2019-05-02 08:30,2,62.05,62.05,61.95,61.99,97
20191001|2019-05-02 09:00,2,62.02,62.02,61.48,61.48,35
20191001|2019-05-02 09:30,2,61.6,61.6,61.6,61.6,14
20191001|2019-05-02 10:00,2,61.37,61.49,61.04,61.19,35
20191001|2019-05-02 10:30,2,61.44,61.44,60.99,60.99,5
20191001|2019-05-02 11:00,2,61.2,61.2,61.2,61.2,1
20191001|2019-05-02 11:30,2,61.33,61.33,61.33,61.33,9
20191001|2019-05-02 12:00,2,61.35,61.36,61.35,61.36,3
20191001|2019-05-02 12:30,2,61.4,61.52,61.4,61.52,4
20191001|2019-05-02 13:00,2,61.69,61.75,61.69,61.75,3
20191001|2019-05-02 13:30,2,61.8,61.8,61.8,61.8,2
20191001|2019-05-02 14:00,2,61.61,61.61,61.61,61.61,1
20191001|2019-05-02 15:30,2,61.55,61.55,61.54,61.54,2
20191001|2019-05-02 21:30,3,61.65,61.65,61.65,61.65,1
20191001|2019-05-03 03:00,3,61.41,61.41,61.4,61.4,5
20191001|2019-05-03 04:30,3,61.57,61.57,61.57,61.57,2
20191001|2019-05-03 07:30,3,61.9,61.9,61.9,61.9,1
20191001|2019-05-03 08:30,3,61.81,61.86,61.72,61.82,5
20191001|2019-05-03 09:00,3,61.87,62.17,61.83,62.17,13
20191001|2019-05-03 09:30,3,62.27,62.27,62.22,62.22,2
20191001|2019-05-03 10:00,3,62.26,62.26,62.26,62.26,2
20191001|2019-05-03 10:30,3,62.32,62.32,62.32,62.32,3
20191001|2019-05-03 11:00,3,62.31,62.31,62.31,62.31,1
20191001|2019-05-03 11:30,3,62.18,62.18,62.18,62.18,1
20191001|2019-05-03 12:00,3,62.07,62.14,61.99,62.11,18
20191001|2019-05-03 12:30,3,62.07,62.07,61.99,61.99,5
20191001|2019-05-03 13:30,3,61.87,61.94,61.87,61.94,3
20191001|2019-05-03 14:00,3,61.94,61.95,61.94,61.95,3
20191001|2019-05-03 15:30,3,61.81,61.81,61.81,61.81,6
20191001|2019-05-05 20:30,6,60.4,60.4,60.39,60.39,3
20191001|2019-05-05 23:00,6,60.35,60.35,60.35,60.35,6
20191001|2019-05-06 01:30,6,60.48,60.48,60.48,60.48,1
20191001|2019-05-06 03:00,6,60.63,60.63,60.63,60.63,2
20191001|2019-05-06 04:30,6,61.1,61.1,61.1,61.1,2
20191001|2019-05-06 05:30,6,61.16,61.35,61.16,61.35,3
20191001|2019-05-06 06:00,6,61.27,61.27,61.27,61.27,1
20191001|2019-05-06 06:30,6,61.43,61.61,61.43,61.52,6
20191001|2019-05-06 07:30,6,61.32,61.32,61.25,61.27,5
20191001|2019-05-06 08:30,6,61.65,61.8,61.65,61.75,5
20191001|2019-05-06 09:00,6,61.71,61.89,61.68,61.68,21
20191001|2019-05-06 09:30,6,61.56,61.56,61.56,61.56,2
20191001|2019-05-06 10:00,6,61.86,61.86,61.86,61.86,1
20191001|2019-05-06 10:30,6,61.72,61.75,61.72,61.75,2
20191001|2019-05-06 11:00,6,61.64,61.64,61.64,61.64,1
20191001|2019-05-06 12:00,6,61.88,62.14,61.88,62.14,9
20191001|2019-05-06 12:30,6,62.34,62.59,62.34,62.52,5
20191001|2019-05-06 13:00,6,62.5,62.5,62.5,62.5,2
20191001|2019-05-06 13:30,6,62.33,62.33,62.33,62.33,2
20191001|2019-05-06 16:00,6,62.31,62.31,62.09,62.09,34
20191001|2019-05-06 16:30,6,62.09,62.09,62.09,62.09,10
20191001|2019-05-07 01:00,7,62.28,62.28,62.28,62.28,1
20191001|2019-05-07 03:00,7,61.93,61.93,61.93,61.93,1
20191001|2019-05-07 04:00,7,61.83,61.83,61.79,61.79,13
20191001|2019-05-07 05:00,7,61.79,61.79,61.79,61.79,1
20191001|2019-05-07 05:30,7,61.59,61.59,61.59,61.59,1
20191001|2019-05-07 06:00,7,61.62,61.65,61.62,61.63,6
20191001|2019-05-07 07:00,7,61.75,61.75,61.75,61.75,3
20191001|2019-05-07 07:30,7,61.45,61.61,61.42,61.61,18
20191001|2019-05-07 08:00,7,61.41,61.41,61.41,61.41,3
20191001|2019-05-07 08:30,7,61.45,61.45,61.28,61.28,13
20191001|2019-05-07 09:00,7,61.05,61.07,60.69,61.07,196
20191001|2019-05-07 09:30,7,61.16,61.26,61.15,61.23,10
20191001|2019-05-07 10:00,7,61.17,61.42,61.17,61.35,15
20191001|2019-05-07 10:30,7,61.42,61.42,61.18,61.29,25
20191001|2019-05-07 11:00,7,61.42,61.6,61.42,61.6,50
20191001|2019-05-07 11:30,7,61.66,61.66,61.61,61.61,3
20191001|2019-05-07 12:00,7,61.36,61.36,61.24,61.26,7
20191001|2019-05-07 12:30,7,61.15,61.25,61,61,93
20191001|2019-05-07 13:00,7,61.42,61.42,61.24,61.3,30
20191001|2019-05-07 13:30,7,61.3,61.36,61.22,61.36,6
20191001|2019-05-07 14:00,7,61.28,61.28,61.28,61.28,1
20191001|2019-05-07 14:30,7,61.02,61.02,61.02,61.02,2
20191001|2019-05-07 15:30,7,61.11,61.11,61.11,61.11,1
20191001|2019-05-08 02:00,8,61.86,61.87,61.7,61.7,4
20191001|2019-05-08 02:30,8,61.49,61.49,61.49,61.49,1
20191001|2019-05-08 03:30,8,61.28,61.29,61.28,61.28,32
20191001|2019-05-08 04:00,8,61.22,61.22,61.15,61.15,44
20191001|2019-05-08 04:30,8,61.1,61.1,61.1,61.1,6
20191001|2019-05-08 06:30,8,61.29,61.29,61.29,61.29,1
20191001|2019-05-08 07:00,8,61.5,61.5,61.5,61.5,40
20191001|2019-05-08 09:00,8,61.53,61.53,61.53,61.53,1
20191001|2019-05-08 09:30,8,61.64,61.84,61.6,61.75,110
20191001|2019-05-08 10:00,8,61.96,62.17,61.89,62.12,10
20191001|2019-05-08 10:30,8,62.22,62.22,62.13,62.16,23
20191001|2019-05-08 11:00,8,61.91,61.93,61.82,61.93,4
20191001|2019-05-08 11:30,8,61.94,61.94,61.94,61.94,2
20191001|2019-05-08 12:00,8,61.82,61.82,61.75,61.75,6
20191001|2019-05-08 12:30,8,62.04,62.04,61.97,61.99,14
20191001|2019-05-08 15:30,8,61.98,61.98,61.98,61.98,5
20191001|2019-05-08 19:00,9,62.05,62.05,62.05,62.05,1
20191001|2019-05-09 02:00,9,61.39,61.41,61.39,61.41,10
20191001|2019-05-09 02:30,9,61.45,61.45,61.4,61.4,50
20191001|2019-05-09 03:30,9,61.66,61.77,61.66,61.75,48
20191001|2019-05-09 04:00,9,61.8,61.91,61.8,61.91,15
20191001|2019-05-09 04:30,9,61.9,61.9,61.9,61.9,5
20191001|2019-05-09 05:30,9,62.11,62.11,62.11,62.11,3
20191001|2019-05-09 06:00,9,62.04,62.04,61.98,61.98,4
20191001|2019-05-09 07:30,9,61.57,61.57,61.57,61.57,1
20191001|2019-05-09 08:00,9,61.52,61.67,61.45,61.67,70
20191001|2019-05-09 08:30,9,61.8,61.8,61.27,61.27,31
20191001|2019-05-09 09:00,9,61.3,61.35,61.1,61.22,38
20191001|2019-05-09 09:30,9,61.22,61.39,60.99,61.39,170
20191001|2019-05-09 10:30,9,61.34,61.45,61.34,61.45,6
20191001|2019-05-09 11:00,9,61.55,61.56,61.55,61.56,2
20191001|2019-05-09 11:30,9,61.6,61.72,61.6,61.7,116
20191001|2019-05-09 13:30,9,61.76,61.76,61.71,61.73,10
20191001|2019-05-09 14:30,9,61.59,61.59,61.54,61.54,182
20191001|2019-05-09 19:00,10,62.11,62.33,62.11,62.33,2
20191001|2019-05-09 20:30,10,62.28,62.28,62.28,62.28,1
20191001|2019-05-09 22:00,10,62.01,62.01,62.01,62.01,1
20191001|2019-05-09 23:30,10,61.69,61.69,61.69,61.69,1
20191001|2019-05-10 00:00,10,61.53,61.53,61.53,61.53,1
20191001|2019-05-10 01:00,10,62.05,62.07,62.05,62.07,2
20191001|2019-05-10 02:00,10,62.09,62.09,62.09,62.09,3
20191001|2019-05-10 05:00,10,61.94,61.94,61.94,61.94,2
20191001|2019-05-10 05:30,10,62.04,62.04,62.04,62.04,3
20191001|2019-05-10 06:00,10,62.11,62.11,62.11,62.11,1
20191001|2019-05-10 06:30,10,61.99,61.99,61.99,61.99,5
20191001|2019-05-10 07:30,10,61.79,61.79,61.77,61.77,6
20191001|2019-05-10 08:00,10,61.66,61.66,61.53,61.53,43
20191001|2019-05-10 08:30,10,61.89,61.89,61.88,61.88,2
20191001|2019-05-10 09:00,10,61.8,61.8,61.68,61.69,4
20191001|2019-05-10 09:30,10,61.45,61.45,61.45,61.45,1
20191001|2019-05-10 10:00,10,61.64,61.92,61.64,61.87,26
20191001|2019-05-10 10:30,10,61.99,62.05,61.85,61.85,23
20191001|2019-05-10 11:00,10,61.94,62.01,61.94,62.01,22
20191001|2019-05-10 11:30,10,62,62.04,62,62.04,2
20191001|2019-05-10 12:00,10,61.99,62,61.94,61.94,3
20191001|2019-05-10 12:30,10,61.73,61.8,61.72,61.73,12
20191001|2019-05-10 13:00,10,61.77,61.77,61.71,61.72,18
20191001|2019-05-10 13:30,10,61.68,61.68,61.68,61.68,1
20191001|2019-05-10 14:30,10,61.63,61.63,61.63,61.63,1
20191001|2019-05-10 15:30,10,61.82,61.82,61.82,61.82,1
20191001|2019-05-12 17:00,13,61.43,61.43,61.43,61.43,1
20191001|2019-05-13 00:30,13,61.76,61.76,61.76,61.76,1
20191001|2019-05-13 01:30,13,61.84,61.93,61.84,61.93,2
20191001|2019-05-13 02:00,13,61.93,61.94,61.88,61.89,45
20191001|2019-05-13 02:30,13,61.91,62.08,61.91,62.08,16
20191001|2019-05-13 03:00,13,62.09,62.09,62.09,62.09,1
20191001|2019-05-13 03:30,13,62.3,62.49,62.3,62.49,7
20191001|2019-05-13 04:00,13,62.64,62.66,62.57,62.66,108
20191001|2019-05-13 04:30,13,62.55,62.55,62.55,62.55,8
20191001|2019-05-13 06:30,13,62.51,62.51,62.47,62.47,202
20191001|2019-05-13 07:00,13,62.74,62.93,62.74,62.91,19
20191001|2019-05-13 07:30,13,62.85,62.85,62.62,62.62,76
20191001|2019-05-13 08:00,13,62.77,63.28,62.77,63.18,239
20191001|2019-05-13 08:30,13,63.24,63.38,62.97,63,237
20191001|2019-05-13 09:00,13,62.98,63.09,62.73,62.73,90
20191001|2019-05-13 09:30,13,62.68,62.7,62.29,62.29,211
20191001|2019-05-13 10:00,13,62.31,62.33,61.8,61.86,261
20191001|2019-05-13 10:30,13,61.96,61.96,61.27,61.27,24
20191001|2019-05-13 11:00,13,61.28,61.29,61.04,61.16,17
20191001|2019-05-13 11:30,13,61.05,61.05,60.84,60.84,4
20191001|2019-05-13 12:00,13,60.88,61.15,60.88,61.15,8
20191001|2019-05-13 12:30,13,61.22,61.22,61.05,61.07,5
20191001|2019-05-13 13:00,13,61.16,61.3,61.09,61.27,8
20191001|2019-05-13 14:30,13,60.95,60.95,60.95,60.95,3
20191001|2019-05-13 15:00,13,60.98,60.98,60.98,60.98,1
20191001|2019-05-13 19:00,14,61.11,61.11,61.11,61.11,2
20191001|2019-05-14 00:00,14,61.35,61.35,61.35,61.35,1
20191001|2019-05-14 01:30,14,61.39,61.39,61.39,61.39,1
20191001|2019-05-14 03:00,14,61.27,61.27,61.03,61.03,10
20191001|2019-05-14 03:30,14,60.92,61.11,60.92,61.11,2
20191001|2019-05-14 05:00,14,61.25,61.25,61.25,61.25,1
20191001|2019-05-14 05:30,14,61.54,61.77,61.54,61.77,11
20191001|2019-05-14 06:00,14,61.93,61.93,61.93,61.93,100
20191001|2019-05-14 07:00,14,62.01,62.06,62,62.06,135
20191001|2019-05-14 07:30,14,61.84,61.84,61.84,61.84,20
20191001|2019-05-14 08:00,14,61.85,61.85,61.63,61.7,106
20191001|2019-05-14 08:30,14,61.88,61.9,61.72,61.72,85
20191001|2019-05-14 09:00,14,61.85,62.27,61.79,62.2,136
20191001|2019-05-14 09:30,14,62.16,62.16,62.16,62.16,4
20191001|2019-05-14 10:00,14,61.73,62.2,61.73,62.2,172
20191001|2019-05-14 10:30,14,62.25,62.25,62.16,62.25,50
20191001|2019-05-14 11:00,14,62.18,62.18,62.08,62.1,41
20191001|2019-05-14 11:30,14,62.1,62.1,62.1,62.1,14
20191001|2019-05-14 12:00,14,62.16,62.16,62.16,62.16,1
20191001|2019-05-14 13:00,14,62.09,62.25,62.02,62.02,15
20191001|2019-05-14 13:30,14,62.13,62.13,62.13,62.13,2
20191001|2019-05-14 14:30,14,61.92,61.98,61.92,61.98,256
20191001|2019-05-14 15:00,14,61.97,61.97,61.97,61.97,1
20191001|2019-05-14 15:30,14,61.96,61.96,61.63,61.67,208
20191001|2019-05-15 01:00,15,61.68,61.68,61.65,61.65,23
20191001|2019-05-15 02:00,15,61.54,61.63,61.54,61.54,19
20191001|2019-05-15 03:30,15,61.53,61.53,61.53,61.53,2
20191001|2019-05-15 04:30,15,61.41,61.41,61.41,61.41,2
20191001|2019-05-15 05:00,15,61.47,61.47,61.47,61.47,1
20191001|2019-05-15 05:30,15,61.3,61.32,61.3,61.32,22
20191001|2019-05-15 07:30,15,61.48,61.49,61.4,61.45,32
20191001|2019-05-15 08:00,15,61.68,61.7,61.56,61.56,58
20191001|2019-05-15 08:30,15,61.7,61.76,61.7,61.76,24
20191001|2019-05-15 09:00,15,61.84,61.84,61.61,61.83,26
20191001|2019-05-15 09:30,15,61.8,62.24,61.72,62.24,56
20191001|2019-05-15 10:00,15,62.22,62.66,62.22,62.66,9
20191001|2019-05-15 10:30,15,62.61,62.61,62.45,62.52,22
20191001|2019-05-15 11:00,15,62.6,62.68,62.48,62.48,16
20191001|2019-05-15 11:30,15,62.44,62.44,62.44,62.44,2
20191001|2019-05-15 12:00,15,62.45,62.52,62.39,62.52,65
20191001|2019-05-15 12:30,15,62.55,62.55,62.5,62.51,130
20191001|2019-05-15 13:00,15,62.47,62.48,62.43,62.43,12
20191001|2019-05-15 14:00,15,62.68,62.68,62.66,62.67,5
20191001|2019-05-15 14:30,15,62.64,62.64,62.61,62.61,3
20191001|2019-05-15 15:00,15,62.61,62.61,62.55,62.55,63
20191001|2019-05-15 15:30,15,62.55,62.57,62.51,62.51,547
20191001|2019-05-15 21:00,16,62.83,62.83,62.83,62.83,81
20191001|2019-05-15 21:30,16,62.83,62.87,62.83,62.87,219
20191001|2019-05-15 22:00,16,62.75,62.75,62.75,62.75,20
20191001|2019-05-15 23:30,16,62.77,62.82,62.77,62.82,2
20191001|2019-05-16 02:00,16,62.71,62.71,62.71,62.71,9
20191001|2019-05-16 02:30,16,62.68,62.68,62.68,62.68,1
20191001|2019-05-16 03:00,16,62.73,62.73,62.73,62.73,1
20191001|2019-05-16 04:00,16,62.9,62.91,62.9,62.91,21
20191001|2019-05-16 05:00,16,62.65,62.65,62.64,62.65,3
20191001|2019-05-16 05:30,16,62.93,62.93,62.88,62.88,2
20191001|2019-05-16 06:30,16,63.14,63.14,63.09,63.14,35
20191001|2019-05-16 07:00,16,63.18,63.25,63.18,63.23,208
20191001|2019-05-16 07:30,16,63.28,63.28,63.19,63.19,32
20191001|2019-05-16 08:00,16,63.25,63.28,63.09,63.09,110
20191001|2019-05-16 08:30,16,63.09,63.31,63.09,63.31,48
20191001|2019-05-16 09:00,16,63.3,63.39,63.3,63.33,17
20191001|2019-05-16 09:30,16,63.41,63.67,63.37,63.63,76
20191001|2019-05-16 10:00,16,63.67,63.7,63.5,63.7,152
20191001|2019-05-16 10:30,16,63.53,63.65,63.49,63.65,17
20191001|2019-05-16 11:00,16,63.44,63.44,63.44,63.44,1
20191001|2019-05-16 11:30,16,63.4,63.4,63.33,63.35,118
20191001|2019-05-16 12:00,16,63.26,63.26,63.14,63.14,10
20191001|2019-05-16 12:30,16,63.12,63.22,63.12,63.19,6
20191001|2019-05-16 13:00,16,63.15,63.18,63.03,63.12,209
20191001|2019-05-16 13:30,16,63.2,63.28,63.2,63.22,105
20191001|2019-05-16 14:00,16,63.23,63.23,63.21,63.23,221
20191001|2019-05-16 14:30,16,63.23,63.24,63.23,63.24,83
20191001|2019-05-16 15:00,16,63.24,63.24,63.24,63.24,148
20191001|2019-05-16 15:30,16,63.24,63.24,63.24,63.24,145
20191001|2019-05-16 21:30,17,63.46,63.46,63.46,63.46,1
20191001|2019-05-17 00:00,17,63.18,63.18,63.18,63.18,2
20191001|2019-05-17 01:00,17,63.12,63.12,63.12,63.12,2
20191001|2019-05-17 02:30,17,63.29,63.29,63.29,63.29,25
20191001|2019-05-17 04:30,17,63.47,63.47,63.47,63.47,2
20191001|2019-05-17 05:00,17,63.53,63.72,63.53,63.72,5
20191001|2019-05-17 06:00,17,63.62,63.62,63.62,63.62,3
20191001|2019-05-17 07:00,17,63.38,63.43,63.38,63.41,3
20191001|2019-05-17 07:30,17,63.49,63.51,63.49,63.51,2
20191001|2019-05-17 08:00,17,63.39,63.39,63.06,63.06,10
20191001|2019-05-17 08:30,17,63.28,63.28,63.27,63.27,2
20191001|2019-05-17 09:00,17,63.24,63.24,63.01,63.11,20
20191001|2019-05-17 09:30,17,63.34,63.41,63.28,63.41,14
20191001|2019-05-17 10:00,17,63.55,63.55,63.55,63.55,2
20191001|2019-05-17 10:30,17,63.24,63.24,63.15,63.15,21
20191001|2019-05-17 11:00,17,63,63,62.68,62.77,261
20191001|2019-05-17 11:30,17,62.88,62.97,62.88,62.91,5
20191001|2019-05-17 12:00,17,63,63,63,63,1
20191001|2019-05-17 13:00,17,62.83,62.86,62.81,62.86,24
20191001|2019-05-17 14:00,17,62.84,62.84,62.8,62.8,40
20191001|2019-05-17 14:30,17,62.8,62.8,62.8,62.8,1
20191001|2019-05-19 20:00,20,63.71,63.71,63.71,63.71,105
20191001|2019-05-19 20:30,20,63.71,63.78,63.68,63.78,98
20191001|2019-05-19 21:00,20,63.65,63.65,63.65,63.65,3
20191001|2019-05-19 22:00,20,63.73,63.73,63.73,63.73,12
20191001|2019-05-20 02:30,20,63.57,63.57,63.57,63.57,2
20191001|2019-05-20 03:00,20,63.45,63.47,63.45,63.46,7
20191001|2019-05-20 03:30,20,63.2,63.22,63.07,63.07,4
20191001|2019-05-20 04:00,20,63.16,63.16,63.08,63.08,3
20191001|2019-05-20 04:30,20,63.1,63.13,63.1,63.13,33
20191001|2019-05-20 05:00,20,63.09,63.09,62.92,62.95,3
20191001|2019-05-20 06:00,20,63.13,63.13,63.13,63.13,1
20191001|2019-05-20 06:30,20,63.13,63.13,63.07,63.1,3
20191001|2019-05-20 07:00,20,62.93,63.16,62.93,63.12,8
20191001|2019-05-20 07:30,20,62.92,62.92,62.78,62.78,3
20191001|2019-05-20 08:00,20,62.74,63.06,62.68,63.05,38
20191001|2019-05-20 08:30,20,63.13,63.17,63.11,63.11,6
20191001|2019-05-20 09:00,20,63.1,63.1,63.1,63.1,1
20191001|2019-05-20 09:30,20,63.41,63.44,63.32,63.38,113
20191001|2019-05-20 10:00,20,63.27,63.49,63.27,63.39,7
20191001|2019-05-20 10:30,20,63.33,63.33,63.16,63.24,91
20191001|2019-05-20 11:00,20,63.21,63.21,63.02,63.06,10
20191001|2019-05-20 11:30,20,63.13,63.13,63.13,63.13,1
20191001|2019-05-20 12:00,20,63.01,63.1,62.71,62.71,47
20191001|2019-05-20 12:30,20,62.82,62.91,62.81,62.81,9
20191001|2019-05-20 13:00,20,62.9,63.11,62.9,63.11,13
20191001|2019-05-20 13:30,20,63.15,63.3,63.15,63.28,249
20191001|2019-05-20 14:00,20,63.28,63.29,63.28,63.28,23
20191001|2019-05-20 14:30,20,63.19,63.19,63.19,63.19,1
20191001|2019-05-20 19:00,21,63.17,63.17,63.17,63.17,1
20191001|2019-05-21 02:00,21,63.48,63.48,63.46,63.46,3
20191001|2019-05-21 05:00,21,63.49,63.59,63.49,63.54,402
20191001|2019-05-21 05:30,21,63.62,63.63,63.62,63.63,11
20191001|2019-05-21 06:00,21,63.43,63.44,63.41,63.41,42
20191001|2019-05-21 06:30,21,63.4,63.46,63.4,63.4,6
20191001|2019-05-21 07:00,21,63.4,63.4,63.35,63.35,212
20191001|2019-05-21 07:30,21,63.34,63.35,63.34,63.34,195
20191001|2019-05-21 08:00,21,63.34,63.34,62.97,63.04,51
20191001|2019-05-21 08:30,21,62.94,63.08,62.94,63,22
20191001|2019-05-21 09:00,21,63.14,63.22,63.06,63.22,4
20191001|2019-05-21 09:30,21,63.13,63.23,63.13,63.23,3
20191001|2019-05-21 10:00,21,63.09,63.09,63,63,5
20191001|2019-05-21 10:30,21,63.09,63.09,62.76,62.8,108
20191001|2019-05-21 11:00,21,62.84,63,62.84,62.98,13
20191001|2019-05-21 11:30,21,62.97,62.97,62.97,62.97,1
20191001|2019-05-21 12:00,21,63.05,63.1,63.05,63.1,3
20191001|2019-05-21 12:30,21,63.12,63.13,63.05,63.11,17
20191001|2019-05-21 13:00,21,63.12,63.12,62.94,62.94,7
20191001|2019-05-21 13:30,21,63.02,63.02,62.99,62.99,2
20191001|2019-05-21 14:30,21,63.09,63.09,63.09,63.09,2
20191001|2019-05-21 15:00,21,63.08,63.08,63.08,63.08,3
20191001|2019-05-21 15:30,21,63,63,62.92,62.95,383
20191001|2019-05-21 16:00,21,62.95,62.95,62.95,62.95,1
20191001|2019-05-21 19:00,22,62.8,62.81,62.74,62.74,10
20191001|2019-05-21 20:00,22,62.71,62.71,62.71,62.71,1
20191001|2019-05-21 21:00,22,62.63,62.63,62.63,62.63,1
20191001|2019-05-22 00:00,22,62.58,62.6,62.55,62.55,34
20191001|2019-05-22 03:30,22,62.38,62.41,62.35,62.35,33
20191001|2019-05-22 05:00,22,62.64,62.65,62.61,62.61,6
20191001|2019-05-22 05:30,22,62.5,62.5,62.5,62.5,1
20191001|2019-05-22 06:00,22,62.63,62.63,62.63,62.63,1
20191001|2019-05-22 06:30,22,62.58,62.58,62.57,62.57,4
20191001|2019-05-22 07:00,22,62.47,62.47,62.2,62.2,7
20191001|2019-05-22 07:30,22,62.19,62.3,62.19,62.27,43
20191001|2019-05-22 08:00,22,62.14,62.32,62.13,62.3,9
20191001|2019-05-22 08:30,22,62.47,62.53,62.47,62.53,10
20191001|2019-05-22 09:00,22,62.5,62.65,62.43,62.45,154
20191001|2019-05-22 09:30,22,62.38,62.38,61.64,61.76,152
20191001|2019-05-22 10:00,22,61.73,61.84,61.59,61.67,27
20191001|2019-05-22 10:30,22,61.76,61.76,61.12,61.26,105
20191001|2019-05-22 11:00,22,61.25,61.31,61.09,61.09,7
20191001|2019-05-22 11:30,22,61.04,61.17,61.04,61.17,11
20191001|2019-05-22 12:00,22,61.18,61.19,61.07,61.08,8
20191001|2019-05-22 12:30,22,61.1,61.22,61.1,61.22,9
20191001|2019-05-22 13:00,22,61.21,61.45,61.21,61.36,1367
20191001|2019-05-22 13:30,22,61.36,61.42,61.36,61.41,312
20191001|2019-05-22 14:00,22,61.3,61.3,61.3,61.3,3
20191001|2019-05-22 14:30,22,61.2,61.23,61.2,61.23,9
20191001|2019-05-22 16:00,22,61.26,61.27,61.26,61.27,11
20191001|2019-05-22 16:30,22,61.27,61.27,61.27,61.27,14
20191001|2019-05-22 19:00,23,61.34,61.34,61.34,61.34,2
20191001|2019-05-22 20:00,23,61.14,61.14,61.08,61.08,4
20191001|2019-05-22 20:30,23,60.93,60.99,60.93,60.99,2
20191001|2019-05-23 00:00,23,61.02,61.02,61.02,61.02,2
20191001|2019-05-23 00:30,23,60.91,60.91,60.85,60.85,7
20191001|2019-05-23 02:00,23,60.96,60.96,60.96,60.96,1
20191001|2019-05-23 03:00,23,60.92,60.92,60.9,60.9,201
20191001|2019-05-23 03:30,23,60.9,60.97,60.88,60.93,19
20191001|2019-05-23 04:00,23,60.89,60.89,60.62,60.62,20
20191001|2019-05-23 04:30,23,60.45,60.45,60.34,60.37,7
20191001|2019-05-23 05:00,23,60.29,60.35,60.29,60.35,2
20191001|2019-05-23 06:00,23,60.49,60.49,60.44,60.44,3
20191001|2019-05-23 06:30,23,60.41,60.41,60.31,60.33,4
20191001|2019-05-23 07:00,23,60.26,60.26,59.82,59.86,32
20191001|2019-05-23 07:30,23,59.9,60.16,59.9,59.91,295
20191001|2019-05-23 08:00,23,59.67,59.69,59.45,59.5,103
20191001|2019-05-23 08:30,23,59.37,59.38,58.7,58.84,167
20191001|2019-05-23 09:00,23,58.76,58.83,58.11,58.27,420
20191001|2019-05-23 09:30,23,58.26,58.47,58.18,58.31,61
20191001|2019-05-23 10:00,23,58.17,58.33,58.08,58.27,115
20191001|2019-05-23 10:30,23,58.28,58.38,58.1,58.14,41
20191001|2019-05-23 11:00,23,58.13,58.2,58.13,58.2,7
20191001|2019-05-23 11:30,23,58.11,58.11,57.82,57.84,20
20191001|2019-05-23 12:00,23,57.81,57.81,57.41,57.71,31
20191001|2019-05-23 12:30,23,57.82,57.84,57.75,57.75,13
20191001|2019-05-23 13:00,23,57.83,57.99,57.8,57.93,54
20191001|2019-05-23 13:30,23,57.9,57.9,57.79,57.79,9
20191001|2019-05-23 14:00,23,57.79,57.95,57.77,57.95,26
20191001|2019-05-23 14:30,23,57.95,58.09,57.95,58.09,8
20191001|2019-05-23 15:00,23,58.21,58.21,58.21,58.21,1
20191001|2019-05-23 15:30,23,58.18,58.18,58.18,58.18,1
20191001|2019-05-23 19:00,24,58.2,58.2,58.2,58.2,1
20191001|2019-05-23 20:30,24,58.42,58.42,58.42,58.42,1
20191001|2019-05-23 21:30,24,58.5,58.5,58.5,58.5,3
20191001|2019-05-23 22:00,24,58.5,58.5,58.5,58.5,17
20191001|2019-05-23 22:30,24,58.6,58.6,58.6,58.6,2
20191001|2019-05-24 00:30,24,58.67,58.67,58.65,58.65,2
20191001|2019-05-24 02:00,24,58.52,58.52,58.52,58.52,2
20191001|2019-05-24 02:30,24,58.61,58.61,58.61,58.61,6
20191001|2019-05-24 03:00,24,58.62,58.66,58.62,58.66,16
20191001|2019-05-24 03:30,24,58.67,58.7,58.67,58.7,21
20191001|2019-05-24 04:00,24,58.7,58.7,58.7,58.7,3
20191001|2019-05-24 04:30,24,58.67,58.67,58.6,58.63,73
20191001|2019-05-24 05:00,24,58.55,58.55,58.54,58.54,2
20191001|2019-05-24 05:30,24,58.49,58.49,58.49,58.49,1
20191001|2019-05-24 06:00,24,58.71,58.71,58.71,58.71,16
20191001|2019-05-24 06:30,24,58.74,58.76,58.54,58.54,88
20191001|2019-05-24 07:00,24,58.5,58.53,58.44,58.53,21
20191001|2019-05-24 07:30,24,58.65,58.72,58.65,58.72,11
20191001|2019-05-24 08:00,24,58.85,58.96,58.76,58.76,18
20191001|2019-05-24 08:30,24,58.77,58.77,58.14,58.23,60
20191001|2019-05-24 09:00,24,58.1,58.39,58.1,58.29,59
20191001|2019-05-24 09:30,24,58.32,58.32,57.62,57.62,153
20191001|2019-05-24 10:00,24,57.67,57.96,57.56,57.9,38
20191001|2019-05-24 10:30,24,57.93,58.08,57.93,58.04,72
20191001|2019-05-24 11:00,24,58.02,58.15,57.99,58.15,38
20191001|2019-05-24 11:30,24,58.15,58.23,58.11,58.23,53
20191001|2019-05-24 12:00,24,58.34,58.53,58.34,58.51,18
20191001|2019-05-24 12:30,24,58.52,58.58,58.48,58.49,8
20191001|2019-05-24 13:00,24,58.39,58.67,58.29,58.67,22
20191001|2019-05-24 13:30,24,58.65,58.7,58.62,58.7,62
20191001|2019-05-24 14:00,24,58.69,58.83,58.69,58.83,64
20191001|2019-05-24 15:00,24,58.96,58.99,58.96,58.99,3
20191101|2018-02-13 10:00,13,52.72,52.72,52.72,52.72,5
20191101|2019-01-16 13:00,16,54.33,54.33,54.33,54.33,3
20191101|2019-01-21 03:00,21,55.33,55.34,55.33,55.34,6
20191101|2019-01-21 04:30,21,55.5,55.53,55.5,55.53,20
20191101|2019-01-21 06:00,21,55.51,55.53,55.51,55.53,67
20191101|2019-01-21 06:30,21,55.53,55.53,55.53,55.53,16
20191101|2019-01-21 07:00,21,55.68,55.68,55.68,55.68,1
20191101|2019-01-22 00:30,22,55.05,55.05,55.05,55.05,5
20191101|2019-01-22 05:00,22,54.63,54.63,54.63,54.63,22
20191101|2019-01-22 05:30,22,54.63,54.63,54.63,54.63,48
20191101|2019-01-22 07:00,22,54.87,54.93,54.87,54.93,6
20191101|2019-01-22 09:00,22,54.2,54.21,54.1,54.1,53
20191101|2019-01-22 11:30,22,54.44,54.44,54.44,54.44,1
20191101|2019-01-23 04:30,23,55.5,55.5,55.5,55.5,1
20191101|2019-01-23 06:00,23,55.41,55.41,55.41,55.41,50
20191101|2019-01-23 06:30,23,55.43,55.44,55.42,55.44,21
20191101|2019-01-23 08:30,23,55.2,55.2,55,55,50
20191101|2019-01-23 09:00,23,54.95,54.95,54.95,54.95,1
20191101|2019-01-23 09:30,23,54.82,54.84,54.82,54.84,20
20191101|2019-01-23 10:30,23,54.28,54.29,54.15,54.15,120
20191101|2019-01-23 13:00,23,54.6,54.6,54.6,54.6,120
20191101|2019-01-24 03:00,24,54.66,54.66,54.66,54.66,1
20191101|2019-01-24 06:00,24,54.19,54.2,54.19,54.2,50
20191101|2019-01-24 06:30,24,54.1,54.1,54.1,54.1,1
20191101|2019-01-24 09:00,24,54.43,54.43,54.43,54.43,1
20191101|2019-01-24 10:00,24,54.47,54.85,54.45,54.85,51
20191101|2019-01-24 10:30,24,54.89,54.89,54.89,54.89,5
20191101|2019-01-24 12:00,24,54.82,54.82,54.82,54.82,1
20191101|2019-01-24 12:30,24,55.06,55.06,55.06,55.06,10
20191101|2019-01-25 05:30,25,54.71,54.71,54.71,54.71,1
20191101|2019-01-25 06:00,25,54.63,54.65,54.63,54.63,60
20191101|2019-01-25 07:30,25,54.87,54.87,54.87,54.87,1
20191101|2019-01-25 10:30,25,55.15,55.2,55.15,55.2,60
20191101|2019-01-28 03:30,28,54.43,54.43,54.43,54.43,1
20191101|2019-01-28 05:00,28,54.56,54.56,54.56,54.56,3
20191101|2019-01-28 05:30,28,54.53,54.53,54.53,54.53,100
20191101|2019-01-28 08:00,28,54.15,54.15,54.05,54.05,103
20191101|2019-01-28 08:30,28,53.97,53.97,53.97,53.97,1
20191101|2019-01-28 09:30,28,53.8,53.8,53.8,53.8,40
20191101|2019-01-28 10:00,28,53.65,53.65,53.54,53.54,31
20191101|2019-01-28 15:30,28,53.9,53.9,53.79,53.79,3
20191101|2019-01-28 16:00,28,53.71,53.71,53.71,53.71,9
20191101|2019-01-29 08:00,29,54.77,54.77,54.77,54.77,2
20191101|2019-01-29 08:30,29,55.02,55.02,55.02,55.02,1
20191101|2019-01-29 09:00,29,55.38,55.38,55.31,55.31,5
20191101|2019-01-29 12:30,29,54.99,54.99,54.99,54.99,1
20191101|2019-01-30 08:30,30,55.45,55.45,55.45,55.45,216
20191101|2019-01-30 09:30,30,55.42,55.75,55.42,55.75,219
20191101|2019-01-30 10:30,30,55.81,55.91,55.8,55.91,42
20191101|2019-01-31 09:00,31,56.15,56.15,56.15,56.15,1
20191101|2019-01-31 12:00,31,55.52,55.52,55.52,55.52,1
20191101|2019-02-01 07:30,1,55.33,55.33,55.33,55.33,1
20191101|2019-02-01 10:00,1,56.15,56.15,56.15,56.15,1
20191101|2019-02-01 11:00,1,56.3,56.3,56.3,56.3,2
20191101|2019-02-01 12:00,1,56.75,56.82,56.75,56.82,2
20191101|2019-02-01 13:30,1,56.8,56.8,56.8,56.8,1
20191101|2019-02-04 05:00,4,56.86,56.86,56.86,56.86,88
20191101|2019-02-04 05:30,4,56.86,56.86,56.7,56.71,64
20191101|2019-02-04 06:00,4,56.63,56.68,56.63,56.68,50
20191101|2019-02-04 07:00,4,56.24,56.28,56.19,56.22,208
20191101|2019-02-04 08:30,4,56,56.03,56,56,100
20191101|2019-02-04 09:00,4,55.21,55.54,55.21,55.54,2
20191101|2019-02-04 12:30,4,56.41,56.41,56.41,56.41,1
20191101|2019-02-05 03:00,5,56.92,57.03,56.92,57.03,314
20191101|2019-02-05 03:30,5,57.03,57.03,57.03,57.03,186
20191101|2019-02-05 08:00,5,56.14,56.23,56,56,505
20191101|2019-02-05 09:00,5,56.46,56.47,56.46,56.47,4
20191101|2019-02-05 22:00,6,56.15,56.15,56.15,56.15,21
20191101|2019-02-06 00:00,6,56.18,56.18,56.18,56.18,1
20191101|2019-02-06 00:30,6,56.18,56.18,56.18,56.18,28
20191101|2019-02-06 01:00,6,56.12,56.12,56.12,56.12,50
20191101|2019-02-06 09:00,6,55.86,55.86,55.83,55.84,56
20191101|2019-02-06 09:30,6,56.3,56.31,56.15,56.15,150
20191101|2019-02-06 10:00,6,56.65,56.7,56.65,56.7,107
20191101|2019-02-06 10:30,6,56.75,56.75,56.64,56.64,4
20191101|2019-02-07 00:30,7,56.24,56.24,56.24,56.24,50
20191101|2019-02-07 01:30,7,56.15,56.15,56.15,56.15,50
20191101|2019-02-07 02:00,7,56.13,56.18,56.13,56.13,37
20191101|2019-02-07 05:00,7,56.21,56.21,56.13,56.13,63
20191101|2019-02-07 05:30,7,56.01,56.01,56.01,56.01,50
20191101|2019-02-07 06:30,7,56.05,56.05,56.05,56.05,22
20191101|2019-02-07 07:00,7,56.05,56.05,55.88,55.9,52
20191101|2019-02-07 08:30,7,55.97,55.97,55.9,55.9,9
20191101|2019-02-07 09:00,7,55.9,55.9,55.85,55.85,71
20191101|2019-02-07 09:30,7,55.5,55.5,55.5,55.5,63
20191101|2019-02-07 10:00,7,55.32,55.32,55.03,55.03,55
20191101|2019-02-07 10:30,7,55.1,55.1,54.83,54.83,200
20191101|2019-02-08 01:30,8,54.85,54.85,54.85,54.85,1
20191101|2019-02-08 02:00,8,55.02,55.02,55.02,55.02,50
20191101|2019-02-11 02:00,11,54.94,54.94,54.89,54.89,100
20191101|2019-02-11 06:30,11,55.24,55.36,55.24,55.36,2
20191101|2019-02-11 07:00,11,55.33,55.43,55.22,55.23,59
20191101|2019-02-11 07:30,11,55.28,55.29,55.11,55.16,55
20191101|2019-02-11 08:00,11,55.05,55.05,54.44,54.44,154
20191101|2019-02-11 08:30,11,54.39,54.39,54.36,54.36,3
20191101|2019-02-11 09:00,11,54.67,54.67,54.67,54.67,50
20191101|2019-02-11 09:30,11,54.44,54.44,54.44,54.44,1
20191101|2019-02-11 12:30,11,55.01,55.15,55.01,55.15,4
20191101|2019-02-11 13:00,11,55.16,55.16,55.16,55.16,1
20191101|2019-02-11 20:30,12,55.55,55.55,55.55,55.55,2
20191101|2019-02-12 07:00,12,56.26,56.3,56.26,56.28,4
20191101|2019-02-12 07:30,12,56.29,56.29,56.29,56.29,3
20191101|2019-02-12 08:00,12,56.3,56.58,56.3,56.51,610
20191101|2019-02-12 08:30,12,56.33,56.33,56.33,56.33,1
20191101|2019-02-12 09:00,12,55.99,55.99,55.99,55.99,10
20191101|2019-02-12 09:30,12,55.99,55.99,55.99,55.99,90
20191101|2019-02-12 10:00,12,55.9,55.93,55.84,55.93,512
20191101|2019-02-12 10:30,12,56.35,56.35,56.35,56.35,29
20191101|2019-02-12 11:00,12,56.35,56.35,56.35,56.35,70
20191101|2019-02-12 11:30,12,56,56,56,56,99
20191101|2019-02-12 13:00,12,55.94,55.94,55.94,55.94,2
20191101|2019-02-13 01:00,13,56.31,56.31,56.3,56.3,3
20191101|2019-02-13 03:00,13,56.35,56.35,56.35,56.35,50
20191101|2019-02-13 05:00,13,56.37,56.37,56.37,56.37,51
20191101|2019-02-13 05:30,13,56.45,56.45,56.45,56.45,1
20191101|2019-02-13 06:00,13,56.43,56.43,56.43,56.43,50
20191101|2019-02-13 07:30,13,55.99,55.99,55.99,55.99,12
20191101|2019-02-13 08:00,13,56.38,56.4,56.3,56.4,128
20191101|2019-02-13 08:30,13,56.57,56.63,56.57,56.58,395
20191101|2019-02-13 09:00,13,56.65,56.9,56.65,56.9,394
20191101|2019-02-13 09:30,13,56.59,56.6,56.59,56.6,30
20191101|2019-02-13 10:00,13,56.78,56.95,56.73,56.73,102
20191101|2019-02-13 10:30,13,56.7,56.7,56.66,56.66,44
20191101|2019-02-14 00:30,14,57.22,57.22,57.22,57.22,200
20191101|2019-02-14 01:30,14,57.24,57.24,57.24,57.24,1
20191101|2019-02-14 02:00,14,57.33,57.33,57.33,57.33,100
20191101|2019-02-14 03:00,14,57.42,57.42,57.42,57.42,1
20191101|2019-02-14 03:30,14,57.42,57.42,57.42,57.42,6
20191101|2019-02-14 07:30,14,57.02,57.02,57.02,57.02,1
20191101|2019-02-14 08:00,14,56.8,56.83,56.5,56.6,691
20191101|2019-02-14 08:30,14,56.43,56.64,56.3,56.64,148
20191101|2019-02-14 09:00,14,56.26,56.53,56.15,56.53,52
20191101|2019-02-14 09:30,14,56.39,56.39,56.39,56.39,50
20191101|2019-02-14 10:30,14,56.69,56.69,56.69,56.69,1
20191101|2019-02-14 11:00,14,57.05,57.11,57.05,57.11,203
20191101|2019-02-14 11:30,14,57.11,57.11,57.11,57.11,97
20191101|2019-02-14 12:00,14,57.12,57.12,57.12,57.12,50
20191101|2019-02-14 13:00,14,57.12,57.12,57.05,57.05,2
20191101|2019-02-14 13:30,14,57.26,57.26,57.26,57.26,74
20191101|2019-02-14 14:00,14,57.26,57.26,57.26,57.26,5
20191101|2019-02-14 14:30,14,57.26,57.26,57.24,57.24,11
20191101|2019-02-14 15:00,14,57.26,57.26,57.26,57.26,6
20191101|2019-02-15 00:30,15,57.28,57.28,57.25,57.25,50
20191101|2019-02-15 01:00,15,57.3,57.3,57.3,57.3,50
20191101|2019-02-15 03:30,15,57.13,57.13,57.13,57.13,1
20191101|2019-02-15 04:30,15,57.38,57.38,57.38,57.38,50
20191101|2019-02-15 05:30,15,57.45,57.45,57.45,57.45,50
20191101|2019-02-15 06:30,15,57.47,57.47,57.47,57.47,1
20191101|2019-02-15 07:00,15,57.6,57.6,57.47,57.47,151
20191101|2019-02-15 08:00,15,57.7,57.84,57.7,57.84,150
20191101|2019-02-15 08:30,15,58.01,58.05,58.01,58.05,82
20191101|2019-02-15 09:00,15,57.9,57.9,57.9,57.9,50
20191101|2019-02-15 10:00,15,57.93,58.08,57.93,58.03,60
20191101|2019-02-15 10:30,15,58.17,58.18,58.13,58.17,118
20191101|2019-02-15 11:00,15,58.25,58.25,58.25,58.25,3
20191101|2019-02-15 12:00,15,58.15,58.15,58.01,58.01,6
20191101|2019-02-15 12:30,15,58.09,58.09,58.08,58.08,3
20191101|2019-02-15 13:00,15,58.27,58.27,58.27,58.27,1
20191101|2019-02-15 13:30,15,58.42,58.64,58.42,58.64,2
20191101|2019-02-18 02:30,18,58.96,58.96,58.96,58.96,50
20191101|2019-02-18 03:00,18,58.86,58.91,58.86,58.91,48
20191101|2019-02-18 03:30,18,58.75,58.83,58.75,58.83,50
20191101|2019-02-18 04:00,18,58.7,58.7,58.7,58.7,20
20191101|2019-02-18 05:00,18,58.85,58.85,58.79,58.79,2
20191101|2019-02-18 07:30,18,58.94,58.94,58.94,58.94,30
20191101|2019-02-18 08:30,18,58.78,58.9,58.78,58.9,63
20191101|2019-02-18 09:00,18,58.91,58.91,58.91,58.91,37
20191101|2019-02-18 09:30,18,58.82,58.82,58.82,58.82,34
20191101|2019-02-18 10:00,18,58.82,58.82,58.82,58.82,16
20191101|2019-02-18 10:30,18,58.83,58.86,58.83,58.86,130
20191101|2019-02-19 00:30,19,58.78,58.78,58.78,58.78,1
20191101|2019-02-19 08:00,19,58.64,58.64,58.28,58.3,142
20191101|2019-02-19 10:00,19,58.49,58.49,58.38,58.38,101
20191101|2019-02-19 12:00,19,58.69,58.69,58.69,58.69,1
20191101|2019-02-19 14:30,19,58.78,58.78,58.78,58.78,3
20191101|2019-02-19 20:30,20,58.95,58.95,58.95,58.95,1
20191101|2019-02-20 05:30,20,58.3,58.3,58.3,58.3,1
20191101|2019-02-20 06:30,20,58.3,58.3,58.3,58.3,29
20191101|2019-02-20 08:00,20,58.21,58.21,58.21,58.21,25
20191101|2019-02-20 09:00,20,58.62,58.62,58.62,58.62,3
20191101|2019-02-20 10:00,20,58.98,59.5,58.98,59.4,412
20191101|2019-02-20 11:00,20,59.43,59.43,59.43,59.43,10
20191101|2019-02-20 13:00,20,59.22,59.22,59.22,59.22,1
20191101|2019-02-21 04:30,21,59.22,59.22,59.22,59.22,1
20191101|2019-02-21 05:00,21,59.45,59.45,59.45,59.45,1
20191101|2019-02-21 06:00,21,59.21,59.21,59.07,59.07,2
20191101|2019-02-21 07:00,21,59.11,59.11,59.11,59.11,2
20191101|2019-02-21 09:30,21,59.14,59.14,59.14,59.14,1
20191101|2019-02-21 10:00,21,59.24,59.28,59.11,59.11,101
20191101|2019-02-21 12:00,21,59.03,59.03,59.03,59.03,1
20191101|2019-02-22 06:00,22,59.7,59.7,59.7,59.7,1
20191101|2019-02-22 07:30,22,59.7,59.74,59.66,59.71,151
20191101|2019-02-22 08:00,22,59.67,59.67,59.55,59.55,2
20191101|2019-02-22 09:00,22,59.71,59.71,59.26,59.26,5
20191101|2019-02-22 09:30,22,59.37,59.37,59.29,59.29,6
20191101|2019-02-22 10:30,22,59.44,59.46,59.42,59.44,181
20191101|2019-02-22 11:00,22,59.44,59.44,59.44,59.44,1
20191101|2019-02-22 12:30,22,59.41,59.41,59.41,59.41,1
20191101|2019-02-25 02:30,25,59.28,59.28,59.27,59.28,3
20191101|2019-02-25 05:30,25,59.69,59.69,59.69,59.69,1
20191101|2019-02-25 06:00,25,58.96,59,58.96,59,3
20191101|2019-02-25 06:30,25,58.8,58.9,58.62,58.62,32
20191101|2019-02-25 07:00,25,58.4,58.4,58.07,58.25,35
20191101|2019-02-25 07:30,25,58.18,58.18,58.18,58.18,3
20191101|2019-02-25 08:00,25,58.34,58.34,58.34,58.34,3
20191101|2019-02-25 08:30,25,58.45,58.45,58.45,58.45,100
20191101|2019-02-25 09:30,25,58.05,58.05,58.05,58.05,1
20191101|2019-02-25 10:00,25,58.1,58.16,57.89,57.9,19
20191101|2019-02-25 10:30,25,57.72,57.72,57.55,57.55,102
20191101|2019-02-25 12:30,25,57.79,57.79,57.79,57.79,1
20191101|2019-02-25 13:00,25,57.84,57.84,57.84,57.84,1
20191101|2019-02-25 14:00,25,57.59,57.59,57.58,57.58,2
20191101|2019-02-26 06:30,26,58.15,58.17,58.15,58.17,8
20191101|2019-02-26 07:00,26,58.07,58.07,58.07,58.07,2
20191101|2019-02-26 09:00,26,57.92,57.97,57.92,57.97,2
20191101|2019-02-26 11:00,26,58.16,58.16,58.16,58.16,1
20191101|2019-02-26 11:30,26,57.9,57.9,57.9,57.9,1
20191101|2019-02-27 06:30,27,58.83,58.83,58.83,58.83,3
20191101|2019-02-27 08:30,27,58.75,58.75,58.75,58.75,50
20191101|2019-02-27 09:00,27,58.77,58.77,58.77,58.77,1
20191101|2019-02-27 09:30,27,59.05,59.05,59.05,59.05,1
20191101|2019-02-27 10:00,27,59.5,59.5,59.5,59.5,10
20191101|2019-02-27 10:30,27,59.45,59.45,59.45,59.45,3
20191101|2019-02-27 13:00,27,59.22,59.22,59.22,59.22,1
20191101|2019-02-28 02:30,28,58.92,58.92,58.9,58.9,10
20191101|2019-02-28 06:00,28,58.94,58.94,58.94,58.94,3
20191101|2019-02-28 13:00,28,59.17,59.17,59.17,59.17,2
20191101|2019-03-01 00:30,1,59.59,59.59,59.59,59.59,1
20191101|2019-03-01 04:00,1,59.38,59.38,59.38,59.38,50
20191101|2019-03-01 09:30,1,58.64,58.67,58.31,58.67,26
20191101|2019-03-01 10:00,1,58.55,58.55,58.28,58.3,117
20191101|2019-03-01 12:30,1,58.01,58.01,58.01,58.01,3
20191101|2019-03-04 10:00,4,58.8,58.8,58.8,58.8,10
20191101|2019-03-05 05:00,5,58.66,58.67,58.66,58.67,5
20191101|2019-03-05 08:00,5,59.1,59.1,59.1,59.1,1
20191101|2019-03-05 09:30,5,58.54,58.54,58.54,58.54,2
20191101|2019-03-06 04:00,6,58.2,58.2,58.2,58.2,1
20191101|2019-03-06 06:00,6,58.49,58.49,58.49,58.49,6
20191101|2019-03-06 06:30,6,58.3,58.3,58.3,58.3,5
20191101|2019-03-06 08:30,6,58.4,58.4,58.21,58.21,5
20191101|2019-03-06 10:00,6,58.6,58.6,58.6,58.6,5
20191101|2019-03-06 10:30,6,58.16,58.16,58.16,58.16,11
20191101|2019-03-06 13:00,6,58.61,58.61,58.61,58.61,1
20191101|2019-03-06 13:30,6,58.61,58.61,58.57,58.58,50
20191101|2019-03-06 14:00,6,58.52,58.52,58.52,58.52,1
20191101|2019-03-06 14:30,6,58.53,58.53,58.53,58.53,10
20191101|2019-03-07 06:00,7,59.2,59.2,59.2,59.2,10
20191101|2019-03-07 07:00,7,59.24,59.24,59.24,59.24,1
20191101|2019-03-07 08:30,7,58.67,58.67,58.67,58.67,4
20191101|2019-03-07 09:00,7,58.51,58.59,58.49,58.51,16
20191101|2019-03-07 09:30,7,58.8,58.8,58.8,58.8,5
20191101|2019-03-07 13:00,7,58.82,58.82,58.82,58.82,20
20191101|2019-03-08 02:00,8,58.17,58.17,58.17,58.17,10
20191101|2019-03-08 03:00,8,57.92,57.92,57.92,57.92,5
20191101|2019-03-08 05:30,8,57.77,57.77,57.77,57.77,1
20191101|2019-03-08 06:30,8,57.7,57.7,57.7,57.7,5
20191101|2019-03-08 08:00,8,57.25,57.25,57,57,15
20191101|2019-03-08 08:30,8,57.15,57.15,57.15,57.15,1
20191101|2019-03-08 09:30,8,57.08,57.33,57.07,57.33,84
20191101|2019-03-08 10:00,8,57.2,57.2,57.19,57.19,6
20191101|2019-03-08 10:30,8,57.35,57.35,57.35,57.35,1
20191101|2019-03-11 06:30,11,58.5,58.5,58.5,58.5,1
20191101|2019-03-11 09:00,11,58.72,58.74,58.72,58.74,10
20191101|2019-03-11 09:30,11,58.55,58.55,58.55,58.55,9
20191101|2019-03-11 10:00,11,58.49,58.62,58.49,58.55,78
20191101|2019-03-11 11:00,11,58.68,58.68,58.67,58.67,2
20191101|2019-03-11 13:00,11,58.7,58.7,58.7,58.7,1
20191101|2019-03-12 03:00,12,59.06,59.06,59.05,59.05,2
20191101|2019-03-12 07:00,12,59.01,59.1,59.01,59.1,31
20191101|2019-03-12 08:30,12,59.09,59.09,59.09,59.09,4
20191101|2019-03-12 11:00,12,59,59,58.67,58.67,23
20191101|2019-03-12 11:30,12,58.89,58.89,58.89,58.89,1
20191101|2019-03-12 13:00,12,58.77,58.77,58.77,58.77,22
20191101|2019-03-13 07:00,13,59.34,59.34,59.34,59.34,1
20191101|2019-03-13 08:00,13,59.5,59.5,59.5,59.5,1
20191101|2019-03-13 08:30,13,59.48,59.48,59.48,59.48,1
20191101|2019-03-13 09:00,13,59.59,59.59,59.44,59.44,6
20191101|2019-03-13 09:30,13,59.63,59.73,59.6,59.6,57
20191101|2019-03-13 10:00,13,59.63,59.63,59.52,59.54,4
20191101|2019-03-13 11:30,13,59.58,59.6,59.58,59.59,39
20191101|2019-03-13 12:00,13,59.85,59.85,59.85,59.85,1
20191101|2019-03-13 12:30,13,59.84,59.84,59.84,59.84,1
20191101|2019-03-13 13:00,13,59.88,59.88,59.88,59.88,1
20191101|2019-03-13 13:30,13,59.9,60.03,59.9,60.03,10
20191101|2019-03-13 15:30,13,59.87,59.87,59.87,59.87,19
20191101|2019-03-14 01:00,14,59.9,59.9,59.9,59.9,4
20191101|2019-03-14 02:30,14,59.96,59.98,59.96,59.98,6
20191101|2019-03-14 03:00,14,60.19,60.21,60.18,60.21,74
20191101|2019-03-14 03:30,14,60.26,60.28,60.25,60.28,47
20191101|2019-03-14 04:00,14,60.2,60.21,60.12,60.21,7
20191101|2019-03-14 05:30,14,59.77,59.79,59.76,59.78,30
20191101|2019-03-14 06:00,14,59.83,59.83,59.83,59.83,30
20191101|2019-03-14 06:30,14,59.77,59.77,59.77,59.77,1
20191101|2019-03-14 07:00,14,60.17,60.18,60.17,60.18,7
20191101|2019-03-14 07:30,14,60.17,60.18,60.13,60.13,39
20191101|2019-03-14 08:00,14,60.1,60.13,60.1,60.1,11
20191101|2019-03-14 08:30,14,60.16,60.16,60.16,60.16,5
20191101|2019-03-14 09:00,14,60.28,60.29,60.11,60.15,53
20191101|2019-03-14 10:00,14,60,60,59.84,59.86,9
20191101|2019-03-14 10:30,14,60.11,60.11,60.09,60.11,43
20191101|2019-03-14 12:30,14,59.96,59.96,59.96,59.96,1
20191101|2019-03-14 13:30,14,59.97,59.97,59.97,59.97,6
20191101|2019-03-15 03:00,15,60.3,60.33,60.3,60.33,2
20191101|2019-03-15 05:00,15,59.98,59.98,59.98,59.98,2
20191101|2019-03-15 06:30,15,59.91,59.91,59.82,59.82,2
20191101|2019-03-15 07:00,15,59.58,59.58,59.58,59.58,1
20191101|2019-03-15 08:00,15,59.39,59.39,59.31,59.39,4
20191101|2019-03-15 08:30,15,59.52,59.52,59.51,59.51,2
20191101|2019-03-15 09:00,15,59.17,59.17,59.17,59.17,3
20191101|2019-03-15 09:30,15,59.5,59.5,59.49,59.49,4
20191101|2019-03-15 10:00,15,59.77,59.77,59.77,59.77,3
20191101|2019-03-15 10:30,15,59.75,59.75,59.75,59.75,3
20191101|2019-03-15 11:00,15,59.82,59.82,59.82,59.82,1
20191101|2019-03-15 12:00,15,59.89,59.89,59.89,59.89,1
20191101|2019-03-15 13:00,15,59.99,59.99,59.99,59.99,1
20191101|2019-03-15 15:30,15,59.79,59.79,59.79,59.79,6
20191101|2019-03-18 04:00,18,59.69,59.69,59.69,59.69,1
20191101|2019-03-18 08:00,18,59.9,59.9,59.9,59.9,1
20191101|2019-03-18 09:00,18,60.15,60.26,60.15,60.26,18
20191101|2019-03-18 09:30,18,60.23,60.32,60.23,60.32,117
20191101|2019-03-18 10:00,18,60.34,60.34,60.32,60.32,12
20191101|2019-03-18 10:30,18,60.23,60.23,60.23,60.23,1
20191101|2019-03-18 11:30,18,60.22,60.25,60.22,60.22,87
20191101|2019-03-18 12:30,18,60.26,60.26,60.26,60.26,56
20191101|2019-03-18 13:00,18,60.22,60.22,60.22,60.22,1
20191101|2019-03-18 14:30,18,60.15,60.15,60.11,60.12,7
20191101|2019-03-18 15:00,18,60.13,60.15,60.13,60.15,4
20191101|2019-03-18 15:30,18,60.19,60.19,60.19,60.19,2
20191101|2019-03-19 00:00,19,60.27,60.27,60.27,60.27,1
20191101|2019-03-19 02:00,19,60.35,60.35,60.35,60.35,9
20191101|2019-03-19 02:30,19,60.35,60.37,60.35,60.37,38
20191101|2019-03-19 03:00,19,60.34,60.34,60.34,60.34,1
20191101|2019-03-19 03:30,19,60.39,60.45,60.39,60.45,2
20191101|2019-03-19 05:00,19,60.49,60.49,60.44,60.44,16
20191101|2019-03-19 05:30,19,60.57,60.57,60.57,60.57,2
20191101|2019-03-19 07:00,19,60.6,60.6,60.6,60.6,80
20191101|2019-03-19 08:00,19,60.38,60.43,60.38,60.43,7
20191101|2019-03-19 08:30,19,60.43,60.43,60.43,60.43,44
20191101|2019-03-19 09:00,19,60.3,60.3,60.3,60.3,31
20191101|2019-03-19 09:30,19,60.24,60.24,60.13,60.21,29
20191101|2019-03-19 11:00,19,60.2,60.2,60.19,60.2,49
20191101|2019-03-19 11:30,19,60.04,60.04,59.96,59.96,39
20191101|2019-03-19 12:00,19,60.14,60.18,60.14,60.18,2
20191101|2019-03-19 12:30,19,60.24,60.24,60.24,60.24,1
20191101|2019-03-19 13:30,19,60.32,60.32,60.31,60.31,3
20191101|2019-03-19 14:00,19,60.27,60.27,60.27,60.27,35
20191101|2019-03-19 14:30,19,60.14,60.14,60.07,60.07,6
20191101|2019-03-19 15:30,19,60.07,60.07,60.07,60.07,11
20191101|2019-03-19 20:30,20,60.1,60.1,60.09,60.09,26
20191101|2019-03-20 02:00,20,60.35,60.35,60.35,60.35,19
20191101|2019-03-20 02:30,20,60.35,60.37,60.35,60.37,81
20191101|2019-03-20 03:00,20,60.27,60.27,60.26,60.26,60
20191101|2019-03-20 05:00,20,59.97,59.97,59.97,59.97,1
20191101|2019-03-20 05:30,20,59.98,59.98,59.89,59.89,12
20191101|2019-03-20 06:30,20,59.95,59.95,59.95,59.95,2
20191101|2019-03-20 07:00,20,59.9,59.9,59.9,59.9,16
20191101|2019-03-20 07:30,20,59.84,59.84,59.84,59.84,1
20191101|2019-03-20 08:00,20,60.06,60.06,60.06,60.06,1
20191101|2019-03-20 09:30,20,60.3,60.6,60.3,60.6,86
20191101|2019-03-20 10:00,20,60.6,60.76,60.6,60.76,38
20191101|2019-03-20 10:30,20,60.87,60.98,60.87,60.98,6
20191101|2019-03-20 11:00,20,60.79,60.79,60.79,60.79,1
20191101|2019-03-20 11:30,20,60.68,60.68,60.68,60.68,2
20191101|2019-03-20 12:00,20,60.54,60.54,60.43,60.43,3
20191101|2019-03-20 13:00,20,60.95,60.95,60.95,60.95,8
20191101|2019-03-20 13:30,20,60.89,60.89,60.89,60.89,1
20191101|2019-03-20 14:30,20,60.86,60.86,60.86,60.86,6
20191101|2019-03-20 15:00,20,60.86,60.86,60.86,60.86,8
20191101|2019-03-21 02:30,21,60.85,60.85,60.85,60.85,1
20191101|2019-03-21 03:30,21,60.73,60.75,60.72,60.75,14
20191101|2019-03-21 04:00,21,60.87,61.01,60.87,61.01,2
20191101|2019-03-21 04:30,21,60.78,60.78,60.78,60.78,9
20191101|2019-03-21 06:00,21,60.59,60.59,60.58,60.58,4
20191101|2019-03-21 06:30,21,60.53,60.53,60.53,60.53,3
20191101|2019-03-21 07:00,21,60.57,60.6,60.57,60.6,46
20191101|2019-03-21 07:30,21,60.64,60.64,60.64,60.64,1
20191101|2019-03-21 08:00,21,60.79,60.79,60.79,60.79,1
20191101|2019-03-21 08:30,21,60.85,60.85,60.77,60.77,5
20191101|2019-03-21 09:00,21,60.72,60.72,60.48,60.65,123
20191101|2019-03-21 09:30,21,60.85,60.94,60.79,60.94,10
20191101|2019-03-21 10:00,21,60.9,61,60.9,61,35
20191101|2019-03-21 10:30,21,60.83,60.83,60.83,60.83,1
20191101|2019-03-21 11:00,21,60.65,60.65,60.52,60.65,10
20191101|2019-03-21 11:30,21,60.63,60.63,60.45,60.52,281
20191101|2019-03-21 12:00,21,60.66,60.68,60.66,60.68,32
20191101|2019-03-21 12:30,21,60.72,60.78,60.72,60.78,2
20191101|2019-03-21 13:00,21,60.78,60.78,60.67,60.67,4
20191101|2019-03-21 15:30,21,60.48,60.48,60.48,60.48,2
20191101|2019-03-22 01:00,22,60.67,60.67,60.67,60.67,1
20191101|2019-03-22 03:30,22,60.39,60.41,60.26,60.31,46
20191101|2019-03-22 06:00,22,60.08,60.19,60.08,60.19,6
20191101|2019-03-22 07:00,22,60.1,60.1,59.94,59.94,2
20191101|2019-03-22 07:30,22,59.93,59.93,59.93,59.93,2
20191101|2019-03-22 08:00,22,59.9,59.94,59.88,59.88,3
20191101|2019-03-22 08:30,22,59.86,59.86,59.6,59.6,134
20191101|2019-03-22 09:00,22,59.59,59.75,59.5,59.75,45
20191101|2019-03-22 09:30,22,59.61,59.61,59.61,59.61,1
20191101|2019-03-22 10:00,22,59.38,59.44,59.38,59.44,2
20191101|2019-03-22 10:30,22,59.43,59.52,59.19,59.19,109
20191101|2019-03-22 11:30,22,59.2,59.2,59.2,59.2,20
20191101|2019-03-22 12:00,22,59.37,59.41,59.35,59.41,15
20191101|2019-03-22 13:00,22,59.5,59.85,59.5,59.85,189
20191101|2019-03-22 14:00,22,59.75,59.75,59.75,59.75,1
20191101|2019-03-24 20:30,25,59.31,59.31,59.3,59.3,5
20191101|2019-03-25 04:00,25,59.66,59.66,59.66,59.66,1
20191101|2019-03-25 04:30,25,59.75,59.75,59.75,59.75,1
20191101|2019-03-25 08:00,25,59.7,59.79,59.7,59.79,3
20191101|2019-03-25 08:30,25,59.49,59.59,59.49,59.57,10
20191101|2019-03-25 09:00,25,59.43,59.43,59.21,59.22,19
20191101|2019-03-25 09:30,25,59.24,59.24,59.24,59.24,1
20191101|2019-03-25 10:00,25,59.56,59.66,59.56,59.66,2
20191101|2019-03-25 10:30,25,59.86,59.98,59.86,59.98,14
20191101|2019-03-25 11:30,25,59.94,59.94,59.94,59.94,8
20191101|2019-03-25 12:30,25,60.06,60.06,60.06,60.06,1
20191101|2019-03-25 13:00,25,59.94,59.94,59.94,59.94,1
20191101|2019-03-25 15:00,25,59.75,59.75,59.75,59.75,1
20191101|2019-03-25 19:00,26,59.96,59.96,59.96,59.96,2
20191101|2019-03-26 03:30,26,60.05,60.05,60.05,60.05,1
20191101|2019-03-26 06:30,26,60.26,60.26,60.26,60.26,20
20191101|2019-03-26 07:30,26,60.39,60.39,60.38,60.38,5
20191101|2019-03-26 08:00,26,60.39,60.61,60.39,60.61,21
20191101|2019-03-26 08:30,26,60.6,60.6,60.56,60.56,4
20191101|2019-03-26 10:00,26,60.2,60.23,60.2,60.23,2
20191101|2019-03-26 10:30,26,60.36,60.36,60.36,60.36,1
20191101|2019-03-26 11:00,26,60.32,60.32,60.32,60.32,1
20191101|2019-03-26 11:30,26,60.18,60.18,60.18,60.18,1
20191101|2019-03-26 13:00,26,60.08,60.19,60.08,60.19,6
20191101|2019-03-26 13:30,26,60.22,60.22,60.22,60.22,2
20191101|2019-03-26 15:00,26,60.23,60.23,60.23,60.23,1
20191101|2019-03-26 15:30,26,60.22,60.22,60.22,60.22,1
20191101|2019-03-27 04:00,27,60.02,60.02,60.02,60.02,1
20191101|2019-03-27 08:30,27,60.27,60.32,60.27,60.3,14
20191101|2019-03-27 09:30,27,59.94,59.94,59.94,59.94,10
20191101|2019-03-27 10:00,27,59.88,59.97,59.86,59.86,7
20191101|2019-03-27 10:30,27,59.84,59.84,59.45,59.45,77
20191101|2019-03-27 11:00,27,59.74,59.74,59.74,59.74,1
20191101|2019-03-27 11:30,27,59.87,59.87,59.87,59.87,1
20191101|2019-03-27 13:00,27,59.88,59.88,59.87,59.87,2
20191101|2019-03-27 13:30,27,59.78,59.78,59.78,59.78,1
20191101|2019-03-27 14:00,27,59.85,59.85,59.85,59.85,1
20191101|2019-03-27 15:00,27,59.87,59.87,59.87,59.87,81
20191101|2019-03-27 15:30,27,59.89,59.9,59.89,59.9,467
20191101|2019-03-27 20:30,28,59.6,59.6,59.6,59.6,5
20191101|2019-03-27 21:00,28,59.62,59.62,59.62,59.62,1
20191101|2019-03-28 01:30,28,59.64,59.64,59.64,59.64,7
20191101|2019-03-28 03:30,28,59.5,59.5,59.5,59.5,5
20191101|2019-03-28 07:30,28,58.92,59.15,58.87,59.15,4
20191101|2019-03-28 08:00,28,59.12,59.12,58.89,58.89,4
20191101|2019-03-28 09:00,28,59.61,59.63,59.61,59.63,16
20191101|2019-03-28 09:30,28,59.59,59.61,59.59,59.59,6
20191101|2019-03-28 10:00,28,59.46,59.46,59.46,59.46,1
20191101|2019-03-28 11:00,28,59.42,59.43,59.42,59.43,2
20191101|2019-03-28 11:30,28,59.51,59.51,59.51,59.51,1
20191101|2019-03-28 12:00,28,59.65,59.65,59.65,59.65,1
20191101|2019-03-28 12:30,28,59.8,59.8,59.8,59.8,1
20191101|2019-03-28 13:30,28,59.73,59.73,59.73,59.73,4
20191101|2019-03-28 15:30,28,59.93,59.93,59.93,59.93,1
20191101|2019-03-29 01:30,29,59.89,59.9,59.89,59.9,3
20191101|2019-03-29 02:30,29,60,60,60,60,5
20191101|2019-03-29 07:00,29,60.54,60.75,60.54,60.75,8
20191101|2019-03-29 08:00,29,60.84,60.84,60.84,60.84,1
20191101|2019-03-29 08:30,29,60.36,60.36,60.36,60.36,1
20191101|2019-03-29 09:00,29,60.2,60.2,60.1,60.1,5
20191101|2019-03-29 11:00,29,60.33,60.33,60.33,60.33,64
20191101|2019-03-29 11:30,29,60.33,60.33,60.32,60.32,54
20191101|2019-03-29 12:00,29,60.31,60.33,60.31,60.33,339
20191101|2019-03-29 13:00,29,60.33,60.45,60.33,60.42,93
20191101|2019-03-29 15:30,29,60.38,60.41,60.38,60.38,70
20191101|2019-04-01 02:30,1,60.99,60.99,60.97,60.97,2
20191101|2019-04-01 04:00,1,60.97,60.97,60.97,60.97,1
20191101|2019-04-01 07:30,1,61.03,61.03,61.03,61.03,3
20191101|2019-04-01 08:00,1,60.91,60.91,60.91,60.91,1
20191101|2019-04-01 09:00,1,61.1,61.1,61.1,61.1,1
20191101|2019-04-01 09:30,1,60.97,61.03,60.97,61.03,2
20191101|2019-04-01 10:00,1,61.03,61.12,61.03,61.08,71
20191101|2019-04-01 11:30,1,61.22,61.22,61.22,61.22,3
20191101|2019-04-01 12:00,1,61.33,61.46,61.33,61.46,2
20191101|2019-04-01 13:00,1,61.43,61.43,61.43,61.43,1
20191101|2019-04-01 15:30,1,61.59,61.59,61.59,61.59,1
20191101|2019-04-01 20:00,2,61.76,61.76,61.76,61.76,1
20191101|2019-04-02 01:30,2,61.46,61.46,61.46,61.46,1
20191101|2019-04-02 02:00,2,61.46,61.46,61.46,61.46,30
20191101|2019-04-02 02:30,2,61.45,61.45,61.45,61.45,10
20191101|2019-04-02 04:00,2,61.66,61.72,61.66,61.72,30
20191101|2019-04-02 07:30,2,61.37,61.37,61.37,61.37,1
20191101|2019-04-02 08:00,2,61.54,61.54,61.54,61.54,1
20191101|2019-04-02 08:30,2,61.71,61.71,61.71,61.71,1
20191101|2019-04-02 09:30,2,61.95,61.95,61.75,61.75,32
20191101|2019-04-02 10:00,2,61.84,61.84,61.84,61.84,4
20191101|2019-04-02 10:30,2,61.93,61.93,61.93,61.93,1
20191101|2019-04-02 11:00,2,61.96,61.96,61.96,61.96,2
20191101|2019-04-02 12:00,2,61.87,61.87,61.87,61.87,2
20191101|2019-04-02 13:00,2,62,62,62,62,4
20191101|2019-04-02 13:30,2,62.13,62.13,62.13,62.13,1
20191101|2019-04-02 15:30,2,62.2,62.2,62.1,62.12,134
20191101|2019-04-02 19:30,3,62.31,62.33,62.31,62.33,8
20191101|2019-04-02 23:30,3,62.35,62.35,62.35,62.35,19
20191101|2019-04-03 00:00,3,62.35,62.35,62.35,62.35,114
20191101|2019-04-03 01:00,3,62.37,62.37,62.37,62.37,6
20191101|2019-04-03 01:30,3,62.42,62.42,62.42,62.42,10
20191101|2019-04-03 02:30,3,62.32,62.41,62.3,62.39,21
20191101|2019-04-03 05:30,3,62.3,62.3,62.27,62.27,2
20191101|2019-04-03 07:00,3,62.21,62.22,62.2,62.2,84
20191101|2019-04-03 07:30,3,62.2,62.2,62.2,62.2,53
20191101|2019-04-03 08:00,3,62.11,62.15,62.11,62.15,2
20191101|2019-04-03 08:30,3,62.26,62.26,62.26,62.26,7
20191101|2019-04-03 09:00,3,62.12,62.12,62.12,62.12,1
20191101|2019-04-03 09:30,3,61.78,62.17,61.73,62.17,3
20191101|2019-04-03 10:00,3,61.75,61.75,61.75,61.75,1
20191101|2019-04-03 10:30,3,61.71,61.71,61.71,61.71,1
20191101|2019-04-03 11:00,3,62.17,62.17,62.17,62.17,4
20191101|2019-04-03 13:30,3,62.05,62.05,62.05,62.05,1
20191101|2019-04-03 14:00,3,62.05,62.05,62.05,62.05,36
20191101|2019-04-03 15:00,3,62.12,62.12,62.12,62.12,1
20191101|2019-04-03 23:00,4,62,62,62,62,1
20191101|2019-04-04 06:30,4,62.3,62.3,62.3,62.3,1
20191101|2019-04-04 07:00,4,62.22,62.24,62.2,62.24,3
20191101|2019-04-04 08:00,4,62.16,62.16,62.1,62.1,2
20191101|2019-04-04 09:00,4,61.93,61.95,61.93,61.95,3
20191101|2019-04-04 09:30,4,61.87,62.05,61.83,62.05,4
20191101|2019-04-04 10:00,4,62.17,62.33,62.17,62.33,12
20191101|2019-04-04 10:30,4,62.22,62.22,62.22,62.22,1
20191101|2019-04-04 11:00,4,62.23,62.23,62.23,62.23,3
20191101|2019-04-04 13:00,4,62.32,62.32,61.95,61.95,3
20191101|2019-04-04 14:00,4,61.91,61.98,61.9,61.98,422
20191101|2019-04-04 14:30,4,61.98,62.01,61.98,61.99,272
20191101|2019-04-04 15:00,4,61.99,61.99,61.99,61.99,158
20191101|2019-04-04 15:30,4,61.99,61.99,61.99,61.99,8
20191101|2019-04-05 02:00,5,61.86,61.86,61.82,61.82,3
20191101|2019-04-05 03:00,5,61.82,61.82,61.79,61.8,3
20191101|2019-04-05 03:30,5,61.98,61.98,61.98,61.98,1
20191101|2019-04-05 04:00,5,62.15,62.15,62.15,62.15,1
20191101|2019-04-05 08:00,5,62.22,62.22,62.2,62.21,5
20191101|2019-04-05 08:30,5,62.33,62.33,62.33,62.33,1
20191101|2019-04-05 09:00,5,62.35,62.35,62.35,62.35,1
20191101|2019-04-05 09:30,5,62.31,62.31,62.31,62.31,3
20191101|2019-04-05 10:00,5,62.38,62.45,62.38,62.45,5
20191101|2019-04-05 10:30,5,62.43,62.43,62.39,62.39,3
20191101|2019-04-05 11:00,5,62.26,62.3,62.26,62.3,3
20191101|2019-04-05 11:30,5,62.36,62.36,62.33,62.33,3
20191101|2019-04-05 12:00,5,62.33,62.33,62.33,62.33,1
20191101|2019-04-05 12:30,5,62.51,62.6,62.46,62.6,6
20191101|2019-04-05 13:00,5,62.6,62.6,62.54,62.6,401
20191101|2019-04-05 13:30,5,62.64,62.64,62.64,62.64,1
20191101|2019-04-05 15:30,5,62.72,62.72,62.72,62.72,55
20191101|2019-04-07 19:30,8,62.86,62.86,62.86,62.86,2
20191101|2019-04-08 03:30,8,62.92,62.92,62.92,62.92,5
20191101|2019-04-08 07:30,8,62.67,62.67,62.66,62.66,4
20191101|2019-04-08 08:00,8,62.66,62.66,62.66,62.66,1
20191101|2019-04-08 08:30,8,62.87,62.88,62.8,62.86,42
20191101|2019-04-08 09:00,8,62.84,63.05,62.8,63.05,63
20191101|2019-04-08 09:30,8,63.01,63.11,63.01,63.04,49
20191101|2019-04-08 10:00,8,62.93,63.06,62.93,62.97,21
20191101|2019-04-08 10:30,8,63.06,63.11,63.06,63.11,6
20191101|2019-04-08 12:00,8,63.12,63.12,63.12,63.12,2
20191101|2019-04-08 13:00,8,63.16,63.16,63.16,63.16,3
20191101|2019-04-08 14:00,8,63.15,63.15,63.14,63.14,321
20191101|2019-04-08 14:30,8,63.25,63.25,63.23,63.23,27
20191101|2019-04-08 15:00,8,63.23,63.23,63.23,63.23,263
20191101|2019-04-09 01:30,9,63.13,63.13,63.13,63.13,1
20191101|2019-04-09 03:30,9,63.41,63.42,63.41,63.42,4
20191101|2019-04-09 04:00,9,63.41,63.44,63.41,63.44,34
20191101|2019-04-09 04:30,9,63.39,63.39,63.39,63.39,2
20191101|2019-04-09 06:00,9,63.36,63.36,63.32,63.32,4
20191101|2019-04-09 06:30,9,63.24,63.25,63.24,63.25,15
20191101|2019-04-09 07:00,9,63.12,63.12,63.12,63.12,1
20191101|2019-04-09 07:30,9,62.98,62.98,62.98,62.98,14
20191101|2019-04-09 08:00,9,63.25,63.25,63.02,63.02,2
20191101|2019-04-09 08:30,9,63.09,63.09,62.9,62.9,304
20191101|2019-04-09 09:00,9,62.9,63.06,62.73,63.06,354
20191101|2019-04-09 09:30,9,63.09,63.09,63.08,63.08,52
20191101|2019-04-09 10:30,9,63.04,63.04,63.04,63.04,36
20191101|2019-04-09 11:00,9,63.04,63.05,63.04,63.04,57
20191101|2019-04-09 11:30,9,63.01,63.03,63,63.03,123
20191101|2019-04-09 12:00,9,62.98,63.05,62.98,63.05,177
20191101|2019-04-09 12:30,9,63.06,63.06,63.02,63.02,2
20191101|2019-04-09 13:00,9,62.86,62.86,62.86,62.86,1
20191101|2019-04-09 15:00,9,63,63,63,63,8
20191101|2019-04-09 15:30,9,63.13,63.13,63.13,63.13,9
20191101|2019-04-09 16:00,9,63.13,63.13,63.13,63.13,18
20191101|2019-04-10 02:00,10,63.13,63.13,63.13,63.13,1
20191101|2019-04-10 02:30,10,63.13,63.13,63.13,63.13,1
20191101|2019-04-10 03:30,10,63.16,63.16,63.16,63.16,1
20191101|2019-04-10 04:00,10,63.16,63.22,63.16,63.22,35
20191101|2019-04-10 05:00,10,63.2,63.2,63.2,63.2,1
20191101|2019-04-10 06:30,10,63.21,63.21,63.21,63.21,3
20191101|2019-04-10 07:00,10,63.24,63.25,63.24,63.25,50
20191101|2019-04-10 07:30,10,63.17,63.17,63.17,63.17,9
20191101|2019-04-10 08:30,10,63.22,63.31,63.22,63.31,106
20191101|2019-04-10 09:00,10,63.31,63.31,63.27,63.27,3
20191101|2019-04-10 09:30,10,63.32,63.37,63.23,63.27,43
20191101|2019-04-10 10:00,10,63.23,63.46,63.22,63.29,87
20191101|2019-04-10 10:30,10,63.4,63.4,63.4,63.4,203
20191101|2019-04-10 11:00,10,63.46,63.68,63.43,63.62,1758
20191101|2019-04-10 11:30,10,63.66,63.7,63.66,63.7,21
20191101|2019-04-10 12:00,10,63.74,63.74,63.66,63.66,67
20191101|2019-04-10 12:30,10,63.76,63.76,63.68,63.72,8
20191101|2019-04-10 13:00,10,63.79,63.79,63.79,63.79,1
20191101|2019-04-10 13:30,10,63.75,63.75,63.75,63.75,580
20191101|2019-04-10 14:00,10,63.75,63.75,63.73,63.73,1066
20191101|2019-04-10 14:30,10,63.73,63.73,63.73,63.73,82
20191101|2019-04-11 02:00,11,63.5,63.51,63.5,63.5,201
20191101|2019-04-11 02:30,11,63.45,63.45,63.39,63.39,100
20191101|2019-04-11 03:00,11,63.49,63.5,63.45,63.45,11
20191101|2019-04-11 04:00,11,63.52,63.52,63.45,63.45,8
20191101|2019-04-11 04:30,11,63.45,63.45,63.35,63.39,37
20191101|2019-04-11 05:00,11,63.41,63.41,63.34,63.38,57
20191101|2019-04-11 07:30,11,63.21,63.25,63.05,63.25,166
20191101|2019-04-11 08:00,11,63.26,63.38,63.26,63.35,9
20191101|2019-04-11 08:30,11,63.42,63.42,63.4,63.4,8
20191101|2019-04-11 09:00,11,63.36,63.47,63.12,63.12,147
20191101|2019-04-11 09:30,11,63.21,63.26,63.19,63.26,57
20191101|2019-04-11 10:00,11,63.25,63.25,63.25,63.25,50
20191101|2019-04-11 10:30,11,63.12,63.12,62.95,62.99,268
20191101|2019-04-11 11:00,11,63.03,63.03,62.86,62.86,3
20191101|2019-04-11 11:30,11,62.85,62.85,62.85,62.85,18
20191101|2019-04-11 12:00,11,62.9,62.97,62.9,62.97,5
20191101|2019-04-11 13:00,11,63.07,63.15,63.04,63.15,15
20191101|2019-04-11 13:30,11,63.15,63.16,63.15,63.16,4
20191101|2019-04-11 15:00,11,63.21,63.21,63.21,63.21,191
20191101|2019-04-11 15:30,11,63.23,63.24,63.23,63.24,769
20191101|2019-04-11 16:30,11,63.24,63.24,63.24,63.24,2
20191101|2019-04-12 02:00,12,63.26,63.26,63.26,63.26,1
20191101|2019-04-12 03:00,12,63.51,63.56,63.51,63.56,37
20191101|2019-04-12 03:30,12,63.55,63.65,63.55,63.65,4
20191101|2019-04-12 04:00,12,63.58,63.74,63.58,63.74,9
20191101|2019-04-12 05:00,12,63.78,63.78,63.78,63.78,1
20191101|2019-04-12 05:30,12,63.85,63.85,63.85,63.85,2
20191101|2019-04-12 06:00,12,63.88,63.88,63.77,63.77,7
20191101|2019-04-12 07:00,12,63.83,63.86,63.83,63.86,10
20191101|2019-04-12 07:30,12,63.78,63.79,63.78,63.79,2
20191101|2019-04-12 08:00,12,63.78,63.78,63.78,63.78,1
20191101|2019-04-12 08:30,12,63.59,63.59,63.47,63.49,15
20191101|2019-04-12 09:00,12,63.41,63.41,63.41,63.41,1
20191101|2019-04-12 10:00,12,63.6,63.6,63.6,63.6,1
20191101|2019-04-12 10:30,12,63.56,63.56,63.55,63.55,2
20191101|2019-04-12 11:00,12,63.61,63.61,63.61,63.61,1
20191101|2019-04-12 12:00,12,63.63,63.63,63.63,63.63,1
20191101|2019-04-12 13:00,12,63.73,63.73,63.51,63.51,9
20191101|2019-04-12 14:30,12,63.42,63.5,63.42,63.5,2
20191101|2019-04-12 16:00,12,63.41,63.41,63.41,63.41,1
20191101|2019-04-15 01:30,15,63.35,63.36,63.33,63.33,5
20191101|2019-04-15 02:30,15,63.28,63.28,63.28,63.28,2
20191101|2019-04-15 03:00,15,63.22,63.36,63.22,63.36,18
20191101|2019-04-15 04:00,15,63.37,63.37,63.05,63.05,17
20191101|2019-04-15 04:30,15,63.02,63.03,63.02,63.03,11
20191101|2019-04-15 05:30,15,63.07,63.07,63.07,63.07,2
20191101|2019-04-15 06:00,15,62.96,62.96,62.96,62.96,12
20191101|2019-04-15 06:30,15,63.05,63.05,63.05,63.05,1
20191101|2019-04-15 08:00,15,63.07,63.07,63.07,63.07,1
20191101|2019-04-15 08:30,15,63.21,63.21,63.21,63.21,1
20191101|2019-04-15 09:00,15,63.31,63.4,63.31,63.4,6
20191101|2019-04-15 09:30,15,63.11,63.2,63.11,63.12,4
20191101|2019-04-15 10:00,15,63,63,62.98,63,7
20191101|2019-04-15 11:00,15,63.12,63.12,63.12,63.12,3
20191101|2019-04-15 12:00,15,63.23,63.23,63.22,63.22,14
20191101|2019-04-15 15:30,15,63.43,63.43,63.41,63.43,185
20191101|2019-04-16 02:30,16,63.28,63.28,63.28,63.28,1
20191101|2019-04-16 03:00,16,63.16,63.16,63.11,63.11,8
20191101|2019-04-16 03:30,16,63.07,63.07,63.07,63.07,1
20191101|2019-04-16 04:00,16,63.07,63.07,63.07,63.07,2
20191101|2019-04-16 04:30,16,63.2,63.2,63.2,63.2,1
20191101|2019-04-16 05:00,16,63.3,63.34,63.3,63.34,23
20191101|2019-04-16 05:30,16,63.29,63.29,63.29,63.29,1
20191101|2019-04-16 06:30,16,63.32,63.4,63.32,63.39,87
20191101|2019-04-16 07:00,16,63.43,63.5,63.43,63.47,23
20191101|2019-04-16 08:00,16,63.37,63.37,63.33,63.33,5
20191101|2019-04-16 08:30,16,63.29,63.31,62.96,63.02,159
20191101|2019-04-16 09:00,16,63.05,63.3,63.05,63.3,20
20191101|2019-04-16 09:30,16,63.3,63.4,63.3,63.4,11
20191101|2019-04-16 10:00,16,63.27,63.27,63.27,63.27,2
20191101|2019-04-16 10:30,16,63.41,63.43,63.41,63.43,10
20191101|2019-04-16 11:00,16,63.46,63.48,63.46,63.48,26
20191101|2019-04-16 11:30,16,63.44,63.47,63.43,63.43,211
20191101|2019-04-16 13:00,16,63.66,63.76,63.66,63.76,205
20191101|2019-04-16 14:30,16,63.79,63.79,63.79,63.79,1
20191101|2019-04-16 15:30,16,63.85,63.95,63.85,63.94,647
20191101|2019-04-16 20:30,17,63.91,63.91,63.91,63.91,1
20191101|2019-04-16 21:00,17,63.99,63.99,63.99,63.99,21
20191101|2019-04-17 01:00,17,63.95,63.95,63.95,63.95,1
20191101|2019-04-17 02:00,17,63.95,63.99,63.88,63.99,15
20191101|2019-04-17 04:00,17,63.93,63.96,63.93,63.96,3
20191101|2019-04-17 05:00,17,64.02,64.02,64.02,64.02,1
20191101|2019-04-17 07:00,17,63.94,63.94,63.94,63.94,1
20191101|2019-04-17 07:30,17,63.93,63.93,63.92,63.92,3
20191101|2019-04-17 08:00,17,63.83,63.84,63.75,63.75,13
20191101|2019-04-17 08:30,17,63.73,63.73,63.7,63.73,31
20191101|2019-04-17 09:00,17,63.62,63.73,63.61,63.73,8
20191101|2019-04-17 09:30,17,63.7,63.7,63.66,63.66,4
20191101|2019-04-17 10:00,17,63.44,63.59,63.44,63.51,10
20191101|2019-04-17 10:30,17,63.76,63.77,63.76,63.77,7
20191101|2019-04-17 11:00,17,63.76,63.76,63.72,63.72,2
20191101|2019-04-17 11:30,17,63.67,63.67,63.67,63.67,56
20191101|2019-04-17 12:00,17,63.67,63.67,63.67,63.67,144
20191101|2019-04-17 13:00,17,63.6,63.6,63.54,63.54,207
20191101|2019-04-17 15:00,17,63.52,63.53,63.52,63.53,73
20191101|2019-04-17 15:30,17,63.53,63.53,63.53,63.53,180
20191101|2019-04-17 21:30,18,63.44,63.44,63.44,63.44,1
20191101|2019-04-18 01:00,18,63.52,63.52,63.52,63.52,5
20191101|2019-04-18 02:00,18,63.4,63.42,63.4,63.42,14
20191101|2019-04-18 02:30,18,63.4,63.41,63.29,63.31,309
20191101|2019-04-18 03:00,18,63.33,63.33,63.33,63.33,1
20191101|2019-04-18 04:00,18,63.43,63.47,63.43,63.47,7
20191101|2019-04-18 06:00,18,63.6,63.68,63.6,63.68,20
20191101|2019-04-18 06:30,18,63.65,63.65,63.65,63.65,3
20191101|2019-04-18 07:30,18,63.73,63.73,63.73,63.73,159
20191101|2019-04-18 08:00,18,63.73,63.73,63.73,63.73,53
20191101|2019-04-18 08:30,18,63.4,63.4,63.4,63.4,248
20191101|2019-04-18 09:00,18,63.4,63.4,63.31,63.31,135
20191101|2019-04-18 09:30,18,63.49,63.49,63.31,63.31,220
20191101|2019-04-18 10:00,18,63.31,63.31,63.31,63.31,104
20191101|2019-04-18 10:30,18,63.31,63.31,63.31,63.31,76
20191101|2019-04-18 11:00,18,63.31,63.31,63.26,63.26,421
20191101|2019-04-18 11:30,18,63.37,63.37,63.37,63.37,2
20191101|2019-04-18 12:30,18,63.5,63.5,63.5,63.5,1
20191101|2019-04-18 13:00,18,63.54,63.54,63.54,63.54,1
20191101|2019-04-18 15:30,18,63.63,63.63,63.63,63.63,1
20191101|2019-04-21 18:30,22,63.91,63.91,63.91,63.91,2
20191101|2019-04-21 19:30,22,64.07,64.07,64.06,64.06,2
20191101|2019-04-21 20:00,22,64.14,64.27,64.14,64.27,13
20191101|2019-04-21 20:30,22,64.29,64.47,64.29,64.47,27
20191101|2019-04-21 21:00,22,64.58,64.67,64.58,64.67,4
20191101|2019-04-21 21:30,22,64.76,65.05,64.76,65.05,4
20191101|2019-04-21 22:00,22,65.12,65.12,64.91,64.91,2
20191101|2019-04-21 23:30,22,64.79,64.79,64.76,64.76,2
20191101|2019-04-22 01:30,22,64.68,64.68,64.68,64.68,7
20191101|2019-04-22 02:00,22,64.7,64.92,64.7,64.92,6
20191101|2019-04-22 02:30,22,65,65,64.93,64.94,29
20191101|2019-04-22 03:00,22,64.8,64.86,64.77,64.86,15
20191101|2019-04-22 04:00,22,64.88,64.88,64.84,64.84,9
20191101|2019-04-22 04:30,22,64.74,64.82,64.74,64.82,201
20191101|2019-04-22 05:30,22,64.76,64.77,64.76,64.76,202
20191101|2019-04-22 07:00,22,64.99,64.99,64.99,64.99,2
20191101|2019-04-22 07:30,22,64.84,64.84,64.73,64.78,559
20191101|2019-04-22 08:30,22,64.82,64.86,64.77,64.77,4
20191101|2019-04-22 09:00,22,64.81,64.86,64.81,64.86,3
20191101|2019-04-22 09:30,22,64.89,64.89,64.89,64.89,10
20191101|2019-04-22 10:00,22,64.66,64.81,64.66,64.81,62
20191101|2019-04-22 10:30,22,64.82,64.83,64.82,64.82,200
20191101|2019-04-22 11:00,22,64.93,64.94,64.83,64.83,169
20191101|2019-04-22 11:30,22,64.81,64.81,64.77,64.77,103
20191101|2019-04-22 12:00,22,64.77,64.77,64.49,64.49,2
20191101|2019-04-22 13:00,22,64.59,64.59,64.54,64.54,3
20191101|2019-04-22 13:30,22,64.57,64.57,64.57,64.57,1
20191101|2019-04-22 15:00,22,64.54,64.54,64.54,64.54,1
20191101|2019-04-22 15:30,22,64.56,64.6,64.56,64.59,1041
20191101|2019-04-22 20:00,23,64.64,64.64,64.64,64.64,1
20191101|2019-04-23 02:30,23,64.79,64.79,64.79,64.79,1
20191101|2019-04-23 03:00,23,64.86,64.86,64.86,64.86,1
20191101|2019-04-23 03:30,23,64.85,64.85,64.85,64.85,1
20191101|2019-04-23 04:00,23,64.87,64.87,64.87,64.87,1
20191101|2019-04-23 06:30,23,64.75,64.75,64.75,64.75,2
20191101|2019-04-23 07:00,23,64.66,64.66,64.62,64.62,4
20191101|2019-04-23 07:30,23,64.57,64.61,64.56,64.61,90
20191101|2019-04-23 08:00,23,64.63,64.65,64.57,64.65,43
20191101|2019-04-23 08:30,23,64.74,64.83,64.72,64.83,5
20191101|2019-04-23 09:30,23,64.99,65.09,64.99,65.06,7
20191101|2019-04-23 10:00,23,65.09,65.18,65.09,65.09,8
20191101|2019-04-23 11:30,23,64.78,64.88,64.78,64.88,4
20191101|2019-04-23 13:00,23,65.02,65.15,65.02,65.15,21
20191101|2019-04-23 13:30,23,65.15,65.15,65.15,65.15,2
20191101|2019-04-23 14:00,23,65.13,65.15,65.13,65.15,380
20191101|2019-04-23 14:30,23,65.15,65.16,65.15,65.16,96
20191101|2019-04-23 15:00,23,65.19,65.21,65.17,65.21,200
20191101|2019-04-23 15:30,23,65.21,65.21,65.16,65.16,1003
20191101|2019-04-24 01:00,24,65,65,65,65,3
20191101|2019-04-24 02:00,24,64.92,64.92,64.88,64.88,4
20191101|2019-04-24 02:30,24,64.87,64.91,64.87,64.91,2
20191101|2019-04-24 03:30,24,65.02,65.02,64.93,64.93,6
20191101|2019-04-24 04:30,24,65.1,65.11,65.09,65.09,3
20191101|2019-04-24 05:30,24,64.99,64.99,64.99,64.99,1
20191101|2019-04-24 07:30,24,65.12,65.17,65.12,65.17,7
20191101|2019-04-24 08:00,24,65.18,65.18,65.18,65.18,2
20191101|2019-04-24 08:30,24,65.15,65.15,65.15,65.15,2
20191101|2019-04-24 09:00,24,65.07,65.14,65.07,65.09,14
20191101|2019-04-24 09:30,24,65.12,65.12,64.84,65,13
20191101|2019-04-24 10:00,24,64.84,64.84,64.78,64.78,3
20191101|2019-04-24 11:00,24,64.96,64.96,64.93,64.93,4
20191101|2019-04-24 12:00,24,64.84,64.84,64.84,64.84,1
20191101|2019-04-24 13:30,24,64.8,64.8,64.8,64.8,2
20191101|2019-04-24 15:00,24,64.83,64.83,64.82,64.82,398
20191101|2019-04-24 15:30,24,64.82,64.82,64.82,64.82,74
20191101|2019-04-25 02:00,25,65,65,64.99,64.99,18
20191101|2019-04-25 03:00,25,65.13,65.13,65.13,65.13,2
20191101|2019-04-25 03:30,25,65.14,65.17,65.12,65.17,12
20191101|2019-04-25 04:30,25,65.24,65.24,65.24,65.24,2
20191101|2019-04-25 05:30,25,65.16,65.16,65.16,65.16,4
20191101|2019-04-25 07:00,25,65.21,65.21,65.2,65.2,3
20191101|2019-04-25 07:30,25,65.1,65.11,65.05,65.05,3
20191101|2019-04-25 08:00,25,65.04,65.04,64.9,64.92,5
20191101|2019-04-25 09:00,25,64.88,64.88,64.88,64.88,4
20191101|2019-04-25 09:30,25,65.02,65.02,65.02,65.02,1
20191101|2019-04-25 10:30,25,64.99,64.99,64.98,64.99,8
20191101|2019-04-25 11:00,25,65.01,65.01,65.01,65.01,1
20191101|2019-04-25 12:00,25,64.97,64.97,64.97,64.97,1
20191101|2019-04-25 13:00,25,64.76,64.76,64.56,64.56,28
20191101|2019-04-25 13:30,25,64.53,64.55,64.48,64.55,14
20191101|2019-04-25 14:30,25,64.44,64.44,64.44,64.44,1
20191101|2019-04-26 01:00,26,64.28,64.28,64.28,64.28,1
20191101|2019-04-26 01:30,26,64.31,64.31,64.31,64.31,6
20191101|2019-04-26 02:30,26,64.38,64.38,64.38,64.38,1
20191101|2019-04-26 03:00,26,64.36,64.36,64.36,64.36,1
20191101|2019-04-26 03:30,26,64.17,64.17,63.78,63.78,132
20191101|2019-04-26 04:30,26,63.38,63.38,63.26,63.26,7
20191101|2019-04-26 05:00,26,63.53,63.61,63.53,63.61,2
20191101|2019-04-26 06:30,26,63.4,63.4,63.4,63.4,1
20191101|2019-04-26 07:00,26,63.1,63.1,63.1,63.1,1
20191101|2019-04-26 07:30,26,63.28,63.42,63.28,63.42,2
20191101|2019-04-26 08:00,26,63.57,63.57,63.57,63.57,2
20191101|2019-04-26 08:30,26,63.26,63.31,63.26,63.31,4
20191101|2019-04-26 09:00,26,63.14,63.14,62.54,62.54,16
20191101|2019-04-26 09:30,26,62.44,62.44,62.13,62.13,9
20191101|2019-04-26 10:00,26,62.05,62.26,61.83,62.26,18
20191101|2019-04-26 10:30,26,62.39,62.56,62.39,62.56,3
20191101|2019-04-26 11:00,26,62.27,62.33,62.27,62.33,3
20191101|2019-04-26 11:30,26,62.2,62.21,62.2,62.21,2
20191101|2019-04-26 12:30,26,62.45,62.48,62.45,62.48,2
20191101|2019-04-26 13:00,26,62.53,62.86,62.53,62.8,8
20191101|2019-04-26 14:00,26,62.54,62.54,62.54,62.54,1
20191101|2019-04-26 15:00,26,62.38,62.39,62.38,62.39,3
20191101|2019-04-28 23:00,29,62.53,62.53,62.53,62.53,1
20191101|2019-04-29 03:00,29,62.48,62.48,62.48,62.48,2
20191101|2019-04-29 03:30,29,62.31,62.31,62.31,62.31,1
20191101|2019-04-29 04:00,29,62.21,62.21,62.14,62.14,5
20191101|2019-04-29 05:30,29,62.64,62.65,62.63,62.64,6
20191101|2019-04-29 06:00,29,62.82,62.82,62.82,62.82,1
20191101|2019-04-29 06:30,29,62.84,62.84,62.83,62.83,9
20191101|2019-04-29 07:00,29,62.81,62.81,62.81,62.81,1
20191101|2019-04-29 07:30,29,62.87,62.9,62.64,62.64,10
20191101|2019-04-29 08:00,29,62.89,62.89,62.89,62.89,1
20191101|2019-04-29 10:00,29,62.79,62.79,62.79,62.79,1
20191101|2019-04-29 10:30,29,62.83,62.83,62.81,62.81,3
20191101|2019-04-29 11:00,29,62.85,62.99,62.85,62.99,4
20191101|2019-04-29 12:30,29,63.02,63.02,63.02,63.02,1
20191101|2019-04-29 13:00,29,62.92,63.01,62.85,62.94,11
20191101|2019-04-29 13:30,29,62.94,62.95,62.94,62.95,2
20191101|2019-04-29 14:00,29,63.03,63.03,63.03,63.03,1
20191101|2019-04-29 20:00,30,62.8,62.8,62.8,62.8,1
20191101|2019-04-30 01:30,30,63.08,63.08,63.08,63.08,1
20191101|2019-04-30 04:00,30,63.49,63.65,63.49,63.61,6
20191101|2019-04-30 04:30,30,63.63,63.63,63.63,63.63,4
20191101|2019-04-30 06:00,30,63.85,63.85,63.85,63.85,1
20191101|2019-04-30 06:30,30,63.84,63.84,63.84,63.84,2
20191101|2019-04-30 07:00,30,63.88,63.88,63.88,63.88,2
20191101|2019-04-30 07:30,30,63.94,63.94,63.94,63.94,2
20191101|2019-04-30 08:00,30,63.84,63.84,63.84,63.84,1
20191101|2019-04-30 08:30,30,63.46,63.48,63.44,63.48,15
20191101|2019-04-30 09:00,30,63.31,63.42,63.31,63.42,3
20191101|2019-04-30 09:30,30,63.43,63.43,63.43,63.43,1
20191101|2019-04-30 10:00,30,63.05,63.26,62.97,63.26,8
20191101|2019-04-30 10:30,30,63.46,63.46,63.43,63.43,7
20191101|2019-04-30 11:30,30,63.41,63.41,63.41,63.41,3
20191101|2019-04-30 12:30,30,63.55,63.57,63.55,63.57,5
20191101|2019-04-30 13:00,30,63.39,63.39,63.29,63.29,10
20191101|2019-04-30 13:30,30,63.29,63.3,63.29,63.3,10
20191101|2019-04-30 15:00,30,63.25,63.25,63.25,63.25,1
20191101|2019-04-30 15:30,30,63.08,63.08,62.96,62.96,3
20191101|2019-04-30 21:00,1,62.88,62.88,62.88,62.88,5
20191101|2019-05-01 06:30,1,63.12,63.12,63.12,63.12,4
20191101|2019-05-01 07:00,1,62.88,62.88,62.87,62.87,2
20191101|2019-05-01 08:00,1,63.03,63.31,63.03,63.31,50
20191101|2019-05-01 08:30,1,63.37,63.38,63.29,63.3,100
20191101|2019-05-01 09:00,1,63.24,63.25,63.11,63.11,201
20191101|2019-05-01 09:30,1,63.03,63.04,62.63,62.63,232
20191101|2019-05-01 10:00,1,62.51,62.51,62.45,62.45,60
20191101|2019-05-01 10:30,1,62.7,62.7,62.7,62.7,50
20191101|2019-05-01 11:00,1,62.57,62.57,62.5,62.5,604
20191101|2019-05-01 12:00,1,62.91,62.91,62.91,62.91,22
20191101|2019-05-01 12:30,1,63.07,63.07,63,63.06,414
20191101|2019-05-01 13:00,1,63.06,63.25,63.06,63.25,189
20191101|2019-05-01 13:30,1,63.24,63.25,63.14,63.24,65
20191101|2019-05-01 14:00,1,63.23,63.24,63.22,63.23,70
20191101|2019-05-01 14:30,1,63.23,63.23,63.21,63.21,110
20191101|2019-05-01 15:00,1,63.19,63.19,63.19,63.19,1
20191101|2019-05-02 02:30,2,62.97,62.97,62.95,62.95,200
20191101|2019-05-02 03:00,2,62.81,62.81,62.7,62.7,150
20191101|2019-05-02 03:30,2,62.83,62.84,62.82,62.84,51
20191101|2019-05-02 04:30,2,62.55,62.55,62.43,62.43,101
20191101|2019-05-02 05:30,2,62.48,62.49,62.48,62.49,5
20191101|2019-05-02 06:00,2,62.48,62.62,62.48,62.48,118
20191101|2019-05-02 06:30,2,62.4,62.4,62.4,62.4,50
20191101|2019-05-02 07:00,2,62.33,62.4,62.25,62.25,9
20191101|2019-05-02 07:30,2,62.24,62.24,62.13,62.18,57
20191101|2019-05-02 08:00,2,61.96,61.96,61.63,61.77,25
20191101|2019-05-02 08:30,2,61.76,61.8,61.67,61.67,12
20191101|2019-05-02 09:00,2,61.83,61.83,61.3,61.3,23
20191101|2019-05-02 10:00,2,61.24,61.29,60.86,61.01,21
20191101|2019-05-02 10:30,2,61.18,61.18,60.81,60.81,6
20191101|2019-05-02 11:30,2,61.13,61.13,61.13,61.13,50
20191101|2019-05-02 12:00,2,61.07,61.14,61.07,61.14,2
20191101|2019-05-02 12:30,2,61.27,61.27,61.27,61.27,1
20191101|2019-05-02 13:00,2,61.56,61.56,61.56,61.56,2
20191101|2019-05-02 21:30,3,61.45,61.45,61.45,61.45,1
20191101|2019-05-03 05:00,3,61.57,61.57,61.57,61.57,1
20191101|2019-05-03 07:30,3,61.69,61.69,61.69,61.69,1
20191101|2019-05-03 08:30,3,61.61,61.61,61.61,61.61,2
20191101|2019-05-03 09:00,3,61.67,61.67,61.67,61.67,1
20191101|2019-05-03 09:30,3,62,62.07,62,62.07,2
20191101|2019-05-03 10:00,3,62.02,62.02,61.98,61.98,2
20191101|2019-05-03 10:30,3,62.13,62.15,62.08,62.08,8
20191101|2019-05-03 11:00,3,62.09,62.09,62.03,62.03,3
20191101|2019-05-03 12:00,3,61.93,61.93,61.9,61.9,3
20191101|2019-05-03 12:30,3,61.86,61.88,61.86,61.88,13
20191101|2019-05-03 13:00,3,61.67,61.67,61.67,61.67,1
20191101|2019-05-03 13:30,3,61.72,61.72,61.72,61.72,1
20191101|2019-05-03 14:00,3,61.72,61.73,61.72,61.73,4
20191101|2019-05-03 15:30,3,61.59,61.59,61.59,61.59,2
20191101|2019-05-05 23:00,6,60.15,60.15,60.15,60.15,7
20191101|2019-05-06 02:30,6,60.43,60.43,60.43,60.43,1
20191101|2019-05-06 03:00,6,60.42,60.47,60.42,60.47,2
20191101|2019-05-06 06:00,6,61.06,61.06,61.05,61.05,2
20191101|2019-05-06 06:30,6,61.22,61.22,61.22,61.22,2
20191101|2019-05-06 07:30,6,61.12,61.12,61.03,61.03,3
20191101|2019-05-06 09:00,6,61.66,61.66,61.66,61.66,1
20191101|2019-05-06 10:30,6,61.44,61.46,61.44,61.46,2
20191101|2019-05-06 11:00,6,61.42,61.42,61.42,61.42,1
20191101|2019-05-06 12:00,6,61.87,61.87,61.87,61.87,1
20191101|2019-05-06 12:30,6,62.33,62.33,62.33,62.33,4
20191101|2019-05-06 13:00,6,62.05,62.05,62.05,62.05,1
20191101|2019-05-06 16:00,6,61.85,61.85,61.85,61.85,22
20191101|2019-05-06 16:30,6,61.85,61.85,61.85,61.85,10
20191101|2019-05-07 04:00,7,61.59,61.59,61.59,61.59,1
20191101|2019-05-07 07:00,7,61.49,61.54,61.49,61.54,3
20191101|2019-05-07 07:30,7,61.21,61.21,61.21,61.21,1
20191101|2019-05-07 08:30,7,60.99,60.99,60.87,60.87,3
20191101|2019-05-07 09:00,7,60.7,60.88,60.49,60.88,39
20191101|2019-05-07 09:30,7,60.97,60.97,60.83,60.83,2
20191101|2019-05-07 10:00,7,61.03,61.22,61.03,61.15,4
20191101|2019-05-07 10:30,7,60.98,61.22,60.98,61.22,2
20191101|2019-05-07 11:00,7,61.35,61.41,61.35,61.41,13
20191101|2019-05-07 12:00,7,61.33,61.33,61.33,61.33,1
20191101|2019-05-07 12:30,7,60.9,61.04,60.9,60.97,10
20191101|2019-05-07 13:00,7,60.99,61.16,60.99,61.06,9
20191101|2019-05-07 21:00,8,61.51,61.51,61.51,61.51,2
20191101|2019-05-08 01:30,8,61.59,61.59,61.59,61.59,1
20191101|2019-05-08 02:00,8,61.6,61.61,61.44,61.47,5
20191101|2019-05-08 02:30,8,61.25,61.25,61.24,61.24,2
20191101|2019-05-08 03:30,8,61.05,61.05,61.04,61.04,29
20191101|2019-05-08 06:30,8,61.06,61.06,61.06,61.06,1
20191101|2019-05-08 07:00,8,61.11,61.27,61.11,61.27,3
20191101|2019-05-08 08:30,8,61.31,61.31,61.31,61.31,4
20191101|2019-05-08 09:30,8,61.42,61.61,61.42,61.52,13
20191101|2019-05-08 10:00,8,61.85,61.93,61.84,61.84,4
20191101|2019-05-08 11:00,8,61.68,61.71,61.59,61.71,3
20191101|2019-05-08 11:30,8,61.71,61.71,61.71,61.71,2
20191101|2019-05-08 12:00,8,61.56,61.56,61.56,61.56,1
20191101|2019-05-08 12:30,8,61.7,61.81,61.7,61.81,2
20191101|2019-05-08 13:00,8,61.68,61.68,61.68,61.68,1
20191101|2019-05-08 13:30,8,61.88,61.88,61.88,61.88,2
20191101|2019-05-08 14:00,8,61.87,61.87,61.87,61.87,1
20191101|2019-05-08 14:30,8,61.79,61.79,61.79,61.79,1
20191101|2019-05-08 19:30,9,61.5,61.5,61.5,61.5,1
20191101|2019-05-09 01:30,9,61.34,61.34,61.34,61.34,1
20191101|2019-05-09 02:00,9,61.27,61.27,61.27,61.27,1
20191101|2019-05-09 03:30,9,61.57,61.57,61.57,61.57,4
20191101|2019-05-09 04:00,9,61.71,61.71,61.71,61.71,5
20191101|2019-05-09 05:00,9,61.8,61.8,61.8,61.8,1
20191101|2019-05-09 06:00,9,61.78,61.78,61.78,61.78,1
20191101|2019-05-09 07:30,9,61.41,61.41,61.38,61.38,14
20191101|2019-05-09 08:00,9,61.32,61.34,61.25,61.25,12
20191101|2019-05-09 08:30,9,61.31,61.31,61.17,61.17,6
20191101|2019-05-09 09:00,9,61.04,61.04,60.92,60.92,3
20191101|2019-05-09 09:30,9,60.95,61.18,60.89,61.18,12
20191101|2019-05-09 10:00,9,61.15,61.15,61.08,61.08,2
20191101|2019-05-09 10:30,9,61.16,61.27,61.16,61.24,8
20191101|2019-05-09 11:00,9,61.35,61.35,61.35,61.35,1
20191101|2019-05-09 11:30,9,61.57,61.57,61.4,61.51,21
20191101|2019-05-09 12:00,9,61.54,61.54,61.46,61.46,3
20191101|2019-05-09 13:30,9,61.5,61.56,61.43,61.43,13
20191101|2019-05-09 14:00,9,61.37,61.37,61.37,61.37,5
20191101|2019-05-09 14:30,9,61.33,61.33,61.33,61.33,6
20191101|2019-05-09 20:30,10,62.06,62.06,62.06,62.06,1
20191101|2019-05-09 22:00,10,61.75,61.75,61.75,61.75,1
20191101|2019-05-10 01:00,10,61.85,61.85,61.85,61.85,1
20191101|2019-05-10 03:30,10,61.82,61.82,61.82,61.82,1
20191101|2019-05-10 04:00,10,61.86,61.86,61.86,61.86,1
20191101|2019-05-10 06:00,10,61.89,61.89,61.89,61.89,1
20191101|2019-05-10 07:30,10,61.59,61.6,61.59,61.59,7
20191101|2019-05-10 08:00,10,61.47,61.48,61.37,61.37,6
20191101|2019-05-10 09:30,10,61.36,61.36,61.36,61.36,7
20191101|2019-05-10 10:00,10,61.48,61.69,61.48,61.69,8
20191101|2019-05-10 11:00,10,61.73,61.73,61.73,61.73,1
20191101|2019-05-10 11:30,10,61.68,61.68,61.68,61.68,1
20191101|2019-05-10 12:00,10,61.69,61.69,61.69,61.69,1
20191101|2019-05-10 13:00,10,61.51,61.52,61.51,61.52,6
20191101|2019-05-10 14:30,10,61.44,61.44,61.44,61.44,1
20191101|2019-05-12 17:00,13,61.48,61.48,61.48,61.48,1
20191101|2019-05-12 19:00,13,61.15,61.15,61.15,61.15,2
20191101|2019-05-13 00:30,13,61.57,61.57,61.57,61.57,1
20191101|2019-05-13 01:30,13,61.75,61.75,61.74,61.74,109
20191101|2019-05-13 02:00,13,61.74,61.75,61.7,61.7,96
20191101|2019-05-13 03:00,13,62.06,62.06,62.05,62.05,2
20191101|2019-05-13 03:30,13,62.2,62.25,62.2,62.25,203
20191101|2019-05-13 04:00,13,62.44,62.46,62.38,62.38,67
20191101|2019-05-13 05:00,13,62.43,62.43,62.43,62.43,1
20191101|2019-05-13 06:30,13,62.26,62.32,62.26,62.27,6
20191101|2019-05-13 07:00,13,62.72,62.72,62.72,62.72,14
20191101|2019-05-13 07:30,13,62.6,62.6,62.45,62.45,2
20191101|2019-05-13 08:00,13,62.57,63.13,62.57,62.98,21
20191101|2019-05-13 08:30,13,63.03,63.17,62.8,62.8,47
20191101|2019-05-13 09:00,13,62.88,62.88,62.53,62.53,54
20191101|2019-05-13 09:30,13,62.43,62.44,62.1,62.11,54
20191101|2019-05-13 10:00,13,62.07,62.07,61.67,61.67,16
20191101|2019-05-13 10:30,13,61.69,61.69,61.09,61.09,22
20191101|2019-05-13 11:00,13,61.19,61.19,60.86,60.97,4
20191101|2019-05-13 11:30,13,60.89,60.89,60.89,60.89,1
20191101|2019-05-13 12:00,13,60.74,60.77,60.74,60.77,2
20191101|2019-05-13 12:30,13,61.08,61.08,61.08,61.08,3
20191101|2019-05-13 13:00,13,60.98,61.11,60.98,61.09,6
20191101|2019-05-13 13:30,13,60.96,60.96,60.91,60.92,4
20191101|2019-05-13 15:00,13,60.82,60.82,60.82,60.82,3
20191101|2019-05-13 20:00,14,61.13,61.13,61.13,61.13,2
20191101|2019-05-14 01:30,14,61.22,61.22,61.22,61.22,1
20191101|2019-05-14 03:00,14,60.89,60.89,60.87,60.87,10
20191101|2019-05-14 03:30,14,60.76,60.95,60.76,60.95,5
20191101|2019-05-14 05:00,14,61.09,61.09,61.09,61.09,2
20191101|2019-05-14 05:30,14,61.57,61.58,61.57,61.58,2
20191101|2019-05-14 07:00,14,61.85,61.85,61.85,61.85,1
20191101|2019-05-14 07:30,14,61.62,61.62,61.59,61.59,19
20191101|2019-05-14 08:00,14,61.69,61.69,61.46,61.54,32
20191101|2019-05-14 08:30,14,61.69,61.73,61.58,61.58,18
20191101|2019-05-14 09:00,14,61.68,62.04,61.68,62.04,6
20191101|2019-05-14 10:30,14,62.05,62.09,61.98,62.09,8
20191101|2019-05-14 11:00,14,61.94,61.94,61.92,61.92,5
20191101|2019-05-14 11:30,14,61.94,61.97,61.94,61.97,2
20191101|2019-05-14 13:00,14,61.97,62.09,61.97,62,12
20191101|2019-05-14 14:30,14,61.76,61.82,61.76,61.81,18
20191101|2019-05-14 15:30,14,61.79,61.79,61.48,61.49,70
20191101|2019-05-14 23:30,15,61.47,61.47,61.47,61.47,2
20191101|2019-05-15 01:00,15,61.54,61.54,61.5,61.5,102
20191101|2019-05-15 02:00,15,61.41,61.5,61.41,61.41,100
20191101|2019-05-15 03:30,15,61.39,61.39,61.39,61.39,1
20191101|2019-05-15 04:30,15,61.28,61.28,61.28,61.28,2
20191101|2019-05-15 05:00,15,61.34,61.34,61.34,61.34,1
20191101|2019-05-15 05:30,15,61.2,61.2,61.2,61.2,2
20191101|2019-05-15 06:30,15,61.38,61.38,61.38,61.38,1
20191101|2019-05-15 07:30,15,61.37,61.38,61.29,61.34,53
20191101|2019-05-15 08:00,15,61.49,61.49,61.44,61.44,6
20191101|2019-05-15 08:30,15,61.57,61.71,61.57,61.71,13
20191101|2019-05-15 09:00,15,61.54,61.71,61.49,61.71,77
20191101|2019-05-15 09:30,15,61.71,62.15,61.6,62.12,202
20191101|2019-05-15 10:00,15,62.09,62.31,62.09,62.31,15
20191101|2019-05-15 10:30,15,62.49,62.49,62.32,62.39,8
20191101|2019-05-15 11:00,15,62.38,62.38,62.38,62.38,1
20191101|2019-05-15 11:30,15,62.31,62.31,62.31,62.31,1
20191101|2019-05-15 12:00,15,62.3,62.3,62.3,62.3,16
20191101|2019-05-15 12:30,15,62.38,62.4,62.37,62.38,252
20191101|2019-05-15 13:00,15,62.3,62.3,62.27,62.27,2
20191101|2019-05-15 14:00,15,62.53,62.53,62.53,62.53,1
20191101|2019-05-15 14:30,15,62.53,62.53,62.48,62.48,2
20191101|2019-05-15 15:30,15,62.42,62.45,62.39,62.39,37
20191101|2019-05-15 19:00,16,62.7,62.7,62.7,62.7,1
20191101|2019-05-15 21:30,16,62.74,62.74,62.74,62.74,7
20191101|2019-05-15 22:00,16,62.62,62.62,62.62,62.62,2
20191101|2019-05-15 23:30,16,62.65,62.65,62.65,62.65,1
20191101|2019-05-16 04:30,16,62.73,62.73,62.73,62.73,2
20191101|2019-05-16 05:00,16,62.52,62.52,62.52,62.52,1
20191101|2019-05-16 05:30,16,62.8,62.8,62.74,62.74,2
20191101|2019-05-16 06:00,16,62.89,62.89,62.89,62.89,1
20191101|2019-05-16 06:30,16,62.96,63,62.95,63,103
20191101|2019-05-16 07:00,16,62.95,63.11,62.95,63.09,302
20191101|2019-05-16 07:30,16,63.05,63.05,63.05,63.05,100
20191101|2019-05-16 08:00,16,63.07,63.12,62.95,62.95,144
20191101|2019-05-16 08:30,16,63.08,63.14,63.08,63.14,6
20191101|2019-05-16 09:00,16,63.24,63.24,63.16,63.16,2
20191101|2019-05-16 09:30,16,63.34,63.49,63.34,63.49,8
20191101|2019-05-16 10:00,16,63.47,63.47,63.34,63.39,82
20191101|2019-05-16 10:30,16,63.37,63.49,63.34,63.49,137
20191101|2019-05-16 11:30,16,63.25,63.25,63.2,63.2,328
20191101|2019-05-16 12:00,16,63.01,63.01,63.01,63.01,1
20191101|2019-05-16 12:30,16,63.08,63.08,63.08,63.08,6
20191101|2019-05-16 13:00,16,62.94,63.01,62.88,63.01,17
20191101|2019-05-16 13:30,16,63.04,63.11,63.04,63.04,25
20191101|2019-05-16 14:00,16,63.06,63.06,63.06,63.06,3
20191101|2019-05-16 14:30,16,63.05,63.05,63.05,63.05,10
20191101|2019-05-16 15:00,16,63.07,63.07,63.07,63.07,1
20191101|2019-05-17 00:00,17,63.01,63.01,63.01,63.01,1
20191101|2019-05-17 02:30,17,63.01,63.01,63.01,63.01,4
20191101|2019-05-17 04:30,17,63.11,63.11,63.11,63.11,1
20191101|2019-05-17 05:00,17,63.5,63.5,63.5,63.5,3
20191101|2019-05-17 06:30,17,63.3,63.3,63.3,63.3,3
20191101|2019-05-17 07:00,17,63.22,63.22,63.2,63.2,2
20191101|2019-05-17 08:00,17,62.92,63.01,62.86,63.01,12
20191101|2019-05-17 09:00,17,62.99,63.09,62.84,63.09,7
20191101|2019-05-17 09:30,17,63,63.19,63,63.19,11
20191101|2019-05-17 10:00,17,63.29,63.29,63.29,63.29,1
20191101|2019-05-17 10:30,17,62.98,63,62.95,62.95,8
20191101|2019-05-17 11:00,17,62.79,62.79,62.59,62.71,43
20191101|2019-05-17 12:30,17,62.81,62.81,62.81,62.81,3
20191101|2019-05-17 13:00,17,62.66,62.67,62.62,62.62,17
20191101|2019-05-17 13:30,17,62.62,62.62,62.62,62.62,2
20191101|2019-05-17 14:00,17,62.65,62.65,62.65,62.65,38
20191101|2019-05-17 14:30,17,62.6,62.6,62.6,62.6,1
20191101|2019-05-19 18:00,20,63.27,63.27,63.27,63.27,1
20191101|2019-05-19 20:00,20,63.5,63.5,63.5,63.5,17
20191101|2019-05-19 21:00,20,63.44,63.44,63.44,63.44,2
20191101|2019-05-19 23:00,20,63.46,63.46,63.46,63.46,1
20191101|2019-05-20 01:30,20,63.43,63.43,63.43,63.43,1
20191101|2019-05-20 03:00,20,63.25,63.25,63.24,63.24,7
20191101|2019-05-20 03:30,20,62.86,62.86,62.86,62.86,3
20191101|2019-05-20 04:00,20,62.87,62.87,62.87,62.87,1
20191101|2019-05-20 04:30,20,62.89,62.92,62.89,62.92,6
20191101|2019-05-20 05:00,20,62.75,62.75,62.69,62.69,9
20191101|2019-05-20 06:30,20,62.94,62.94,62.93,62.93,2
20191101|2019-05-20 07:00,20,62.95,62.95,62.91,62.95,100
20191101|2019-05-20 07:30,20,62.72,62.72,62.56,62.56,26
20191101|2019-05-20 08:00,20,62.52,62.92,62.49,62.92,43
20191101|2019-05-20 08:30,20,62.9,62.99,62.85,62.93,55
20191101|2019-05-20 09:00,20,62.92,63.2,62.9,63.2,159
20191101|2019-05-20 09:30,20,63.2,63.25,63.13,63.19,102
20191101|2019-05-20 10:00,20,63.11,63.3,63.09,63.09,17
20191101|2019-05-20 10:30,20,63.06,63.06,63,63.05,8
20191101|2019-05-20 11:00,20,62.82,62.82,62.82,62.82,2
20191101|2019-05-20 11:30,20,62.93,62.93,62.93,62.93,1
20191101|2019-05-20 12:00,20,62.8,62.91,62.67,62.67,216
20191101|2019-05-20 12:30,20,62.64,62.67,62.63,62.63,6
20191101|2019-05-20 13:00,20,62.65,62.95,62.65,62.95,21
20191101|2019-05-20 13:30,20,62.95,63.1,62.95,63.1,190
20191101|2019-05-21 02:00,21,63.28,63.28,63.26,63.26,3
20191101|2019-05-21 04:00,21,62.93,63.01,62.93,63.01,3
20191101|2019-05-21 04:30,21,63.09,63.09,63.09,63.09,2
20191101|2019-05-21 05:00,21,63.28,63.4,63.28,63.4,172
20191101|2019-05-21 05:30,21,63.4,63.4,63.4,63.4,24
20191101|2019-05-21 06:00,21,63.3,63.3,63.22,63.22,2
20191101|2019-05-21 06:30,21,63.23,63.25,63.18,63.18,5
20191101|2019-05-21 07:00,21,63.13,63.13,63.13,63.13,46
20191101|2019-05-21 08:00,21,63.09,63.09,62.79,62.79,53
20191101|2019-05-21 08:30,21,62.78,62.88,62.77,62.81,17
20191101|2019-05-21 09:00,21,62.95,62.95,62.82,62.86,6
20191101|2019-05-21 09:30,21,62.93,63.03,62.93,63.03,2
20191101|2019-05-21 10:00,21,62.9,62.9,62.85,62.85,4
20191101|2019-05-21 10:30,21,62.69,62.69,62.57,62.61,112
20191101|2019-05-21 11:00,21,62.65,62.76,62.65,62.76,21
20191101|2019-05-21 12:00,21,62.82,62.91,62.82,62.91,3
20191101|2019-05-21 12:30,21,62.92,62.92,62.9,62.91,61
20191101|2019-05-21 13:00,21,62.83,62.83,62.81,62.81,2
20191101|2019-05-21 13:30,21,62.82,62.82,62.82,62.82,1
20191101|2019-05-21 15:00,21,62.84,62.84,62.84,62.84,1
20191101|2019-05-21 15:30,21,62.81,62.81,62.73,62.77,271
20191101|2019-05-21 16:00,21,62.77,62.77,62.77,62.77,10
20191101|2019-05-21 19:00,22,62.61,62.63,62.56,62.56,9
20191101|2019-05-21 23:30,22,62.41,62.41,62.41,62.41,15
20191101|2019-05-22 00:00,22,62.41,62.41,62.37,62.37,27
20191101|2019-05-22 03:30,22,62.2,62.2,62.2,62.2,40
20191101|2019-05-22 05:30,22,62.32,62.32,62.32,62.32,1
20191101|2019-05-22 06:00,22,62.46,62.46,62.45,62.46,4
20191101|2019-05-22 06:30,22,62.41,62.41,62.41,62.41,1
20191101|2019-05-22 07:00,22,62.08,62.13,62.03,62.03,3
20191101|2019-05-22 07:30,22,62.13,62.13,62.12,62.12,2
20191101|2019-05-22 08:30,22,62.28,62.28,62.28,62.28,2
20191101|2019-05-22 09:00,22,62.31,62.5,62.22,62.25,30
20191101|2019-05-22 09:30,22,62.18,62.18,61.45,61.56,127
20191101|2019-05-22 10:00,22,61.58,61.63,61.38,61.49,24
20191101|2019-05-22 10:30,22,61.3,61.3,60.99,61.05,157
20191101|2019-05-22 11:00,22,61.09,61.09,60.91,60.91,4
20191101|2019-05-22 11:30,22,60.86,60.94,60.86,60.94,7
20191101|2019-05-22 12:00,22,61.01,61.02,61.01,61.02,2
20191101|2019-05-22 12:30,22,60.93,61,60.93,61,8
20191101|2019-05-22 13:00,22,61.26,61.27,61.2,61.2,12
20191101|2019-05-22 13:30,22,61.18,61.18,61.18,61.18,1
20191101|2019-05-22 14:00,22,61.07,61.07,61.07,61.07,1
20191101|2019-05-22 14:30,22,61.04,61.04,61.04,61.04,2
20191101|2019-05-22 15:30,22,61.12,61.12,61.12,61.12,4
20191101|2019-05-22 16:00,22,61.08,61.09,61.08,61.09,9
20191101|2019-05-22 16:30,22,61.09,61.09,61.09,61.09,14
20191101|2019-05-22 19:00,23,61.19,61.19,61.17,61.17,7
20191101|2019-05-22 20:00,23,60.97,60.97,60.97,60.97,1
20191101|2019-05-22 22:00,23,60.86,60.86,60.86,60.86,1
20191101|2019-05-22 23:30,23,60.86,60.86,60.86,60.86,1
20191101|2019-05-23 03:00,23,60.76,60.76,60.76,60.76,1
20191101|2019-05-23 03:30,23,60.74,60.74,60.74,60.74,4
20191101|2019-05-23 04:00,23,60.46,60.46,60.46,60.46,6
20191101|2019-05-23 04:30,23,60.29,60.29,60.23,60.23,2
20191101|2019-05-23 05:00,23,60.2,60.2,60.2,60.2,1
20191101|2019-05-23 06:00,23,60.29,60.29,60.29,60.29,1
20191101|2019-05-23 06:30,23,60.26,60.26,60.16,60.18,4
20191101|2019-05-23 07:00,23,60.11,60.11,59.67,59.67,10
20191101|2019-05-23 07:30,23,59.76,60.02,59.74,59.74,621
20191101|2019-05-23 08:00,23,59.68,59.68,59.33,59.33,9
20191101|2019-05-23 08:30,23,59.26,59.26,58.49,58.65,17
20191101|2019-05-23 09:00,23,58.58,58.58,57.92,58.15,851
20191101|2019-05-23 09:30,23,58.07,58.33,58,58,10
20191101|2019-05-23 10:00,23,57.94,58.17,57.94,57.97,124
20191101|2019-05-23 10:30,23,58.14,58.25,57.99,57.99,21
20191101|2019-05-23 11:00,23,57.91,58.03,57.91,58.02,5
20191101|2019-05-23 11:30,23,57.96,57.96,57.64,57.82,9
20191101|2019-05-23 12:00,23,57.6,57.64,57.25,57.56,18
20191101|2019-05-23 12:30,23,57.69,57.69,57.65,57.65,3
20191101|2019-05-23 13:00,23,57.67,57.85,57.66,57.85,52
20191101|2019-05-23 13:30,23,57.75,57.75,57.68,57.68,14
20191101|2019-05-23 14:00,23,57.64,57.67,57.62,57.66,10
20191101|2019-05-23 14:30,23,57.77,57.95,57.77,57.95,4
20191101|2019-05-23 19:30,24,58.11,58.11,58.11,58.11,2
20191101|2019-05-24 00:30,24,58.58,58.58,58.58,58.58,3
20191101|2019-05-24 02:00,24,58.38,58.39,58.38,58.39,3
20191101|2019-05-24 02:30,24,58.33,58.33,58.33,58.33,9
20191101|2019-05-24 03:00,24,58.54,58.54,58.54,58.54,2
20191101|2019-05-24 03:30,24,58.57,58.57,58.57,58.57,1
20191101|2019-05-24 04:30,24,58.53,58.53,58.46,58.49,17
20191101|2019-05-24 06:00,24,58.57,58.57,58.57,58.57,1
20191101|2019-05-24 06:30,24,58.6,58.62,58.39,58.39,54
20191101|2019-05-24 07:00,24,58.36,58.36,58.36,58.36,1
20191101|2019-05-24 07:30,24,58.52,58.59,58.52,58.59,4
20191101|2019-05-24 08:00,24,58.7,58.79,58.62,58.62,21
20191101|2019-05-24 08:30,24,58.51,58.51,58.02,58.1,17
20191101|2019-05-24 09:00,24,57.97,58.19,57.97,58.19,5
20191101|2019-05-24 09:30,24,58.03,58.04,57.5,57.5,31
20191101|2019-05-24 10:00,24,57.55,57.8,57.44,57.8,28
20191101|2019-05-24 10:30,24,57.81,57.92,57.8,57.91,16
20191101|2019-05-24 11:00,24,57.92,58.03,57.87,58.03,16
20191101|2019-05-24 11:30,24,58.02,58.16,58.02,58.16,34
20191101|2019-05-24 12:00,24,58.27,58.3,58.27,58.3,17
20191101|2019-05-24 12:30,24,58.44,58.44,58.43,58.44,7
20191101|2019-05-24 13:00,24,58.26,58.5,58.17,58.5,8
20191101|2019-05-24 13:30,24,58.52,58.55,58.49,58.55,48
20191101|2019-05-24 14:00,24,58.68,58.68,58.68,58.68,49
20191101|2019-05-24 15:00,24,58.81,58.82,58.81,58.82,3
20191201|2018-01-24 10:30,24,56.92,56.92,56.92,56.92,5
20191201|2018-01-24 11:30,24,56.91,56.91,56.91,56.91,1
20191201|2018-01-24 14:00,24,57.32,57.32,57.32,57.32,1
20191201|2018-01-24 15:30,24,57.3,57.3,57.3,57.3,20
20191201|2018-01-24 19:00,25,57.39,57.39,57.39,57.39,1
20191201|2018-01-25 03:00,25,57.38,57.4,57.38,57.4,60
20191201|2018-01-25 06:30,25,57.4,57.4,57.4,57.4,1
20191201|2018-01-25 08:00,25,57.23,57.23,57.23,57.23,88
20191201|2018-01-25 08:30,25,57.22,57.39,57.22,57.39,213
20191201|2018-01-25 09:00,25,57.39,57.61,57.39,57.61,526
20191201|2018-01-25 09:30,25,57.56,57.56,57.56,57.56,1
20191201|2018-01-25 10:00,25,57.56,57.56,57.56,57.56,14
20191201|2018-01-25 13:30,25,57.36,57.36,57.36,57.36,1
20191201|2018-01-25 14:00,25,57.43,57.43,57.42,57.42,2
20191201|2018-01-25 15:30,25,57.3,57.3,57.29,57.3,106
20191201|2018-01-26 03:00,26,57.5,57.5,57.5,57.5,1
20191201|2018-01-26 03:30,26,57.5,57.5,57.5,57.5,5
20191201|2018-01-26 04:00,26,57.53,57.53,57.53,57.53,1
20191201|2018-01-26 07:30,26,57.66,57.66,57.66,57.66,9
20191201|2018-01-26 09:00,26,57.52,57.52,57.51,57.51,4
20191201|2018-01-26 09:30,26,57.43,57.46,57.43,57.46,7
20191201|2018-01-26 10:00,26,57.55,57.55,57.55,57.55,1
20191201|2018-01-29 04:00,29,57.51,57.51,57.51,57.51,1
20191201|2018-01-29 07:00,29,57.38,57.38,57.38,57.38,1
20191201|2018-01-29 08:00,29,57.2,57.21,57.2,57.21,7
20191201|2018-01-29 12:30,29,57.19,57.21,57.19,57.21,3
20191201|2018-01-29 13:00,29,57.19,57.27,57.19,57.27,26
20191201|2018-01-29 13:30,29,57.21,57.21,57.21,57.21,1
20191201|2018-01-29 14:00,29,57.2,57.2,57.2,57.2,1
20191201|2018-01-29 14:30,29,57.2,57.21,57.2,57.21,13
20191201|2018-01-29 15:00,29,57.15,57.15,57.15,57.15,3
20191201|2018-01-30 07:30,30,57.01,57.01,57.01,57.01,1
20191201|2018-01-30 08:30,30,56.85,56.85,56.85,56.85,1
20191201|2018-01-30 09:00,30,56.64,56.64,56.56,56.56,5
20191201|2018-01-30 10:00,30,56.59,56.59,56.59,56.59,1
20191201|2018-01-31 04:00,31,56.61,56.61,56.61,56.61,1
20191201|2018-01-31 11:00,31,56.54,56.54,56.54,56.54,1
20191201|2018-01-31 12:00,31,56.65,56.65,56.65,56.65,1
20191201|2018-02-01 02:30,1,56.78,56.78,56.77,56.77,3
20191201|2018-02-01 04:30,1,57.01,57.01,57.01,57.01,1
20191201|2018-02-01 07:00,1,57,57,57,57,1
20191201|2018-02-01 08:00,1,56.89,56.89,56.89,56.89,5
20191201|2018-02-01 08:30,1,56.88,56.89,56.88,56.89,101
20191201|2018-02-01 09:30,1,56.98,57.01,56.98,57,17
20191201|2018-02-01 10:00,1,56.91,56.91,56.91,56.91,1
20191201|2018-02-01 12:30,1,57.03,57.03,57.03,57.03,5
20191201|2018-02-01 13:00,1,56.98,56.98,56.98,56.98,3
20191201|2018-02-02 08:00,2,56.54,56.54,56.36,56.36,17
20191201|2018-02-02 08:30,2,56.21,56.21,56.11,56.11,10
20191201|2018-02-02 09:30,2,56,56,56,56,3
20191201|2018-02-02 10:00,2,55.83,55.83,55.83,55.83,5
20191201|2018-02-02 10:30,2,55.82,55.83,55.82,55.82,6
20191201|2018-02-02 11:00,2,55.9,55.9,55.9,55.9,5
20191201|2018-02-02 12:00,2,56.09,56.09,56.03,56.03,5
20191201|2018-02-02 14:30,2,55.94,55.94,55.94,55.94,1
20191201|2018-02-02 15:00,2,55.84,55.84,55.84,55.84,2
20191201|2018-02-05 06:00,5,55.65,55.65,55.6,55.6,13
20191201|2018-02-05 06:30,5,55.68,55.68,55.68,55.68,6
20191201|2018-02-05 07:30,5,55.84,55.84,55.84,55.84,4
20191201|2018-02-05 08:00,5,55.68,55.68,55.68,55.68,1
20191201|2018-02-05 09:00,5,55.62,55.62,55.62,55.62,1
20191201|2018-02-05 09:30,5,56.13,56.13,56.13,56.13,2
20191201|2018-02-05 10:00,5,56.08,56.08,56.07,56.07,4
20191201|2018-02-05 11:00,5,55.97,55.97,55.97,55.97,20
20191201|2018-02-05 12:00,5,55.57,55.57,55.57,55.57,2
20191201|2018-02-05 13:00,5,55.7,55.7,55.68,55.68,63
20191201|2018-02-05 13:30,5,55.72,55.72,55.72,55.72,7
20191201|2018-02-05 14:00,5,55.58,55.58,55.58,55.58,5
20191201|2018-02-05 15:30,5,55.37,55.37,55.37,55.37,1
20191201|2018-02-05 23:30,6,55.29,55.3,55.29,55.3,4
20191201|2018-02-06 03:30,6,55.45,55.45,55.45,55.45,1
20191201|2018-02-06 04:30,6,55.5,55.5,55.5,55.5,2
20191201|2018-02-06 05:00,6,55.5,55.5,55.5,55.5,3
20191201|2018-02-06 06:00,6,55.2,55.2,55.2,55.2,5
20191201|2018-02-06 06:30,6,55.25,55.25,55.25,55.25,5
20191201|2018-02-06 07:00,6,55.32,55.32,55.32,55.32,1
20191201|2018-02-06 08:30,6,55.31,55.37,55.31,55.35,21
20191201|2018-02-06 09:00,6,55.34,55.34,55.34,55.34,4
20191201|2018-02-06 09:30,6,55.38,55.38,55.38,55.38,5
20191201|2018-02-06 10:00,6,55.32,55.37,55.32,55.34,6
20191201|2018-02-06 10:30,6,55.3,55.3,55.3,55.3,10
20191201|2018-02-06 11:30,6,55.35,55.35,55.35,55.35,10
20191201|2018-02-06 12:30,6,55.11,55.15,55.11,55.12,32
20191201|2018-02-06 13:30,6,55.26,55.26,55.25,55.25,90
20191201|2018-02-06 15:30,6,55.36,55.36,55.36,55.36,1
20191201|2018-02-07 04:00,7,55.29,55.29,55.29,55.29,1
20191201|2018-02-07 05:00,7,55.16,55.16,55.15,55.15,30
20191201|2018-02-07 08:30,7,55.41,55.41,55.41,55.41,1
20191201|2018-02-07 09:00,7,55.48,55.48,55.48,55.48,1
20191201|2018-02-07 09:30,7,55.11,55.11,55.08,55.11,3
20191201|2018-02-07 10:00,7,54.58,54.58,54.58,54.58,2
20191201|2018-02-07 10:30,7,54.53,54.53,54.53,54.53,10
20191201|2018-02-07 11:30,7,54.16,54.17,54.07,54.07,37
20191201|2018-02-07 12:00,7,54.17,54.25,54.17,54.22,27
20191201|2018-02-07 13:00,7,54.23,54.31,54.18,54.18,10
20191201|2018-02-07 14:30,7,54.27,54.27,54.27,54.27,4
20191201|2018-02-07 22:30,8,54.14,54.14,54.14,54.14,1
20191201|2018-02-08 02:30,8,54.25,54.25,54.25,54.25,24
20191201|2018-02-08 03:00,8,54.2,54.2,54.2,54.2,51
20191201|2018-02-08 04:00,8,54.19,54.19,54.13,54.13,6
20191201|2018-02-08 05:30,8,54.03,54.03,54.03,54.03,3
20191201|2018-02-08 06:30,8,54.05,54.05,54.05,54.05,5
20191201|2018-02-08 08:00,8,54.24,54.24,54.21,54.21,2
20191201|2018-02-08 08:30,8,54.38,54.38,54.37,54.37,13
20191201|2018-02-08 09:00,8,54.14,54.26,54.09,54.2,32
20191201|2018-02-08 09:30,8,54.11,54.18,54.11,54.18,5
20191201|2018-02-08 10:00,8,54.01,54.01,53.85,53.85,2
20191201|2018-02-08 10:30,8,53.85,54.01,53.85,54.01,5
20191201|2018-02-08 11:30,8,53.75,53.8,53.75,53.8,5
20191201|2018-02-08 12:00,8,53.88,53.88,53.88,53.88,1
20191201|2018-02-08 13:00,8,53.97,53.98,53.89,53.97,23
20191201|2018-02-08 14:30,8,53.66,53.66,53.66,53.66,10
20191201|2018-02-08 15:00,8,53.44,53.44,53.44,53.44,1
20191201|2018-02-08 15:30,8,53.48,53.51,53.48,53.51,2
20191201|2018-02-08 23:00,9,53.57,53.57,53.56,53.56,6
20191201|2018-02-09 02:30,9,53.59,53.6,53.59,53.6,7
20191201|2018-02-09 04:00,9,53.66,53.66,53.66,53.66,3
20191201|2018-02-09 06:30,9,53.45,53.45,53.38,53.38,85
20191201|2018-02-09 07:00,9,53.51,53.52,53.51,53.52,60
20191201|2018-02-09 07:30,9,53.54,53.68,53.54,53.68,101
20191201|2018-02-09 08:00,9,53.65,53.71,53.65,53.68,43
20191201|2018-02-09 08:30,9,53.41,53.41,53.41,53.41,1
20191201|2018-02-09 11:30,9,52.91,52.94,52.87,52.87,11
20191201|2018-02-09 12:30,9,52.29,52.49,52.28,52.49,23
20191201|2018-02-09 13:00,9,52.59,52.86,52.59,52.86,88
20191201|2018-02-09 13:30,9,52.66,52.66,52.61,52.61,2
20191201|2018-02-09 14:00,9,52.66,52.66,52.66,52.66,1
20191201|2018-02-12 03:30,12,53.31,53.31,53.3,53.3,50
20191201|2018-02-12 06:30,12,53.24,53.28,53.24,53.28,10
20191201|2018-02-12 08:00,12,53.26,53.26,53.04,53.04,10
20191201|2018-02-12 08:30,12,53.04,53.34,53.04,53.3,78
20191201|2018-02-13 02:30,13,53.13,53.13,53.13,53.13,1
20191201|2018-02-13 05:30,13,52.79,52.79,52.79,52.79,1
20191201|2018-02-13 06:00,13,52.79,52.79,52.78,52.78,6
20191201|2018-02-13 07:30,13,52.73,52.75,52.73,52.75,10
20191201|2018-02-13 08:00,13,52.71,52.71,52.71,52.71,1
20191201|2018-02-13 09:00,13,52.68,52.68,52.68,52.68,50
20191201|2018-02-13 10:00,13,52.66,52.67,52.66,52.67,50
20191201|2018-02-13 10:30,13,52.9,52.9,52.9,52.9,51
20191201|2018-02-13 11:00,13,53.07,53.07,53.07,53.07,1
20191201|2018-02-13 12:00,13,53.16,53.17,53.16,53.17,11
20191201|2018-02-13 14:00,13,53.21,53.21,53.21,53.21,1
20191201|2018-02-14 00:00,14,53.26,53.26,53.26,53.26,2
20191201|2018-02-14 02:30,14,52.98,52.98,52.97,52.97,3
20191201|2018-02-14 03:30,14,52.83,52.87,52.83,52.86,51
20191201|2018-02-14 07:30,14,52.89,52.9,52.89,52.9,29
20191201|2018-02-14 08:00,14,52.9,52.9,52.9,52.9,47
20191201|2018-02-14 08:30,14,52.72,52.72,52.72,52.72,6
20191201|2018-02-14 09:30,14,52.61,53.4,52.6,53.32,68
20191201|2018-02-14 12:30,14,53.46,53.53,53.46,53.53,3
20191201|2018-02-14 13:00,14,53.57,53.58,53.57,53.57,20
20191201|2018-02-14 14:00,14,53.72,53.72,53.72,53.72,1
20191201|2018-02-14 21:00,15,54.09,54.1,54.09,54.1,2
20191201|2018-02-15 01:00,15,54.05,54.05,54.05,54.05,75
20191201|2018-02-15 07:30,15,53.54,53.54,53.54,53.54,1
20191201|2018-02-15 08:00,15,53.39,53.39,53.39,53.39,2
20191201|2018-02-15 08:30,15,53.5,53.5,53.5,53.5,50
20191201|2018-02-15 10:00,15,53.05,53.27,53.05,53.27,53
20191201|2018-02-15 10:30,15,53.5,53.5,53.5,53.5,50
20191201|2018-02-15 11:00,15,53.55,53.55,53.55,53.55,1
20191201|2018-02-15 11:30,15,53.72,53.72,53.72,53.72,1
20191201|2018-02-15 12:00,15,53.73,53.73,53.73,53.73,1
20191201|2018-02-15 14:30,15,53.72,53.72,53.72,53.72,3
20191201|2018-02-16 08:00,16,53.81,53.81,53.81,53.81,1
20191201|2018-02-16 09:30,16,53.69,53.73,53.69,53.73,50
20191201|2018-02-16 10:30,16,54.15,54.15,54.15,54.15,1
20191201|2018-02-19 01:00,19,54.39,54.41,54.39,54.41,2
20191201|2018-02-19 11:00,19,54.6,54.6,54.59,54.59,3
20191201|2018-02-19 11:30,19,54.64,54.64,54.64,54.64,1
20191201|2018-02-19 22:30,20,54.57,54.57,54.57,54.57,2
20191201|2018-02-20 01:00,20,54.7,54.7,54.7,54.7,5
20191201|2018-02-20 08:30,20,54.66,54.66,54.66,54.66,2
20191201|2018-02-20 11:00,20,54.91,54.92,54.91,54.92,11
20191201|2018-02-20 11:30,20,54.85,54.85,54.85,54.85,2
20191201|2018-02-20 13:00,20,54.98,54.98,54.98,54.98,1
20191201|2018-02-21 01:00,21,54.5,54.5,54.5,54.5,1
20191201|2018-02-21 09:00,21,54.68,54.68,54.68,54.68,5
20191201|2018-02-22 08:00,22,54.77,54.82,54.77,54.81,3
20191201|2018-02-22 08:30,22,54.84,54.84,54.84,54.84,1
20191201|2018-02-22 10:00,22,55.3,55.3,55.27,55.29,180
20191201|2018-02-22 10:30,22,55.29,55.29,55.29,55.29,70
20191201|2018-02-22 12:00,22,55.28,55.28,55.24,55.24,3
20191201|2018-02-22 12:30,22,55.15,55.15,55.15,55.15,1
20191201|2018-02-22 13:00,22,55.13,55.13,55.12,55.12,4
20191201|2018-02-22 13:30,22,55.12,55.12,55.12,55.12,1
20191201|2018-02-22 14:00,22,55.04,55.04,54.97,54.98,9
20191201|2018-02-23 02:00,23,55.09,55.09,55.09,55.09,4
20191201|2018-02-23 07:30,23,55.09,55.09,55.09,55.09,4
20191201|2018-02-23 09:30,23,55.42,55.5,55.42,55.5,3
20191201|2018-02-23 10:00,23,55.5,55.57,55.5,55.57,50
20191201|2018-02-23 10:30,23,55.68,55.68,55.68,55.68,1
20191201|2018-02-23 11:30,23,55.86,55.9,55.81,55.9,22
20191201|2018-02-23 13:00,23,56.03,56.03,56.01,56.03,67
20191201|2018-02-25 21:30,26,56.05,56.08,56.05,56.08,3
20191201|2018-02-26 01:00,26,56.02,56.02,56.02,56.02,1
20191201|2018-02-26 01:30,26,56.05,56.05,56.05,56.05,1
20191201|2018-02-26 04:30,26,55.97,55.97,55.97,55.97,5
20191201|2018-02-26 05:00,26,56.04,56.04,56.04,56.04,1
20191201|2018-02-26 07:00,26,55.99,56,55.83,55.83,10
20191201|2018-02-26 09:30,26,56.08,56.08,56.08,56.08,1
20191201|2018-02-26 10:00,26,56.28,56.28,56.28,56.28,10
20191201|2018-02-26 10:30,26,56.39,56.39,56.39,56.39,1
20191201|2018-02-26 11:00,26,56.4,56.4,56.39,56.39,8
20191201|2018-02-26 12:00,26,56.43,56.43,56.42,56.42,7
20191201|2018-02-26 14:30,26,56.45,56.45,56.45,56.45,25
20191201|2018-02-27 10:30,27,56.02,56.02,56.01,56.01,2
20191201|2018-02-27 13:00,27,55.97,55.97,55.88,55.88,12
20191201|2018-02-28 05:30,28,56.3,56.3,56.25,56.25,35
20191201|2018-02-28 07:30,28,56.25,56.25,56.25,56.25,15
20191201|2018-02-28 08:30,28,56.15,56.15,56.15,56.15,1
20191201|2018-02-28 09:30,28,55.6,55.6,55.57,55.57,16
20191201|2018-02-28 10:00,28,54.96,54.96,54.96,54.96,37
20191201|2018-02-28 10:30,28,54.87,54.87,54.87,54.87,13
20191201|2018-02-28 11:00,28,55.09,55.09,55.09,55.09,1
20191201|2018-02-28 11:30,28,55.41,55.41,55.41,55.41,1
20191201|2018-02-28 13:00,28,54.73,54.73,54.44,54.45,7
20191201|2018-03-01 03:00,1,54.73,54.73,54.73,54.73,1
20191201|2018-03-01 03:30,1,54.46,54.46,54.46,54.46,1
20191201|2018-03-01 06:00,1,54.17,54.17,54.17,54.17,2
20191201|2018-03-01 08:00,1,54.2,54.2,54.2,54.2,1
20191201|2018-03-01 08:30,1,54,54,53.7,53.81,15
20191201|2018-03-01 09:00,1,53.81,53.81,53.63,53.63,4
20191201|2018-03-01 10:00,1,53.78,53.87,53.78,53.87,3
20191201|2018-03-01 10:30,1,53.81,53.89,53.81,53.89,2
20191201|2018-03-01 11:00,1,53.92,53.92,53.92,53.92,1
20191201|2018-03-01 12:30,1,54.04,54.04,54.04,54.04,60
20191201|2018-03-01 14:00,1,54.48,54.49,54.48,54.49,2
20191201|2018-03-01 14:30,1,54.45,54.45,54.45,54.45,1
20191201|2018-03-01 15:00,1,54.47,54.47,54.46,54.46,2
20191201|2018-03-01 15:30,1,54.32,54.32,54.32,54.32,1
20191201|2018-03-02 06:30,2,53.98,53.98,53.98,53.98,1
20191201|2018-03-02 08:30,2,53.77,53.89,53.74,53.89,13
20191201|2018-03-02 09:30,2,53.64,53.8,53.64,53.72,23
20191201|2018-03-02 11:00,2,54.24,54.24,54.24,54.24,30
20191201|2018-03-02 12:00,2,54.37,54.37,54.37,54.37,10
20191201|2018-03-02 12:30,2,54.33,54.33,54.33,54.33,1
20191201|2018-03-02 13:30,2,54.45,54.45,54.45,54.45,10
20191201|2018-03-02 14:30,2,54.62,54.62,54.62,54.62,4
20191201|2018-03-02 15:30,2,54.74,54.78,54.74,54.78,3
20191201|2018-03-04 19:00,5,54.9,54.9,54.9,54.9,1
20191201|2018-03-05 01:30,5,54.7,54.7,54.7,54.7,1
20191201|2018-03-05 02:00,5,54.8,54.99,54.8,54.96,13
20191201|2018-03-05 05:30,5,54.55,54.55,54.49,54.49,2
20191201|2018-03-05 06:30,5,54.47,54.47,54.44,54.44,2
20191201|2018-03-05 09:00,5,54.64,54.75,54.64,54.75,13
20191201|2018-03-05 09:30,5,54.97,54.97,54.97,54.97,1
20191201|2018-03-05 10:00,5,55.24,55.34,55.24,55.34,2
20191201|2018-03-05 11:00,5,55.44,55.44,55.4,55.4,4
20191201|2018-03-05 14:00,5,55.33,55.33,55.3,55.3,12
20191201|2018-03-05 23:30,6,55.31,55.31,55.31,55.31,2
20191201|2018-03-06 00:00,6,55.29,55.29,55.29,55.29,3
20191201|2018-03-06 02:00,6,55.21,55.21,55.21,55.21,1
20191201|2018-03-06 02:30,6,55.2,55.2,55.2,55.2,1
20191201|2018-03-06 04:00,6,55.24,55.24,55.2,55.2,2
20191201|2018-03-06 05:00,6,55.32,55.32,55.32,55.32,1
20191201|2018-03-06 07:00,6,55.56,55.56,55.53,55.53,2
20191201|2018-03-06 08:00,6,55.18,55.18,55.18,55.18,1
20191201|2018-03-06 08:30,6,55.16,55.35,55.16,55.35,7
20191201|2018-03-06 09:30,6,55.23,55.23,55.09,55.09,4
20191201|2018-03-06 10:00,6,55.09,55.09,55.09,55.09,1
20191201|2018-03-06 14:00,6,55.3,55.3,55.3,55.3,1
20191201|2018-03-07 02:30,7,54.84,54.84,54.84,54.84,3
20191201|2018-03-07 04:00,7,54.84,54.84,54.84,54.84,1
20191201|2018-03-07 06:00,7,55.05,55.05,55.05,55.05,1
20191201|2018-03-07 07:30,7,55.33,55.33,55.33,55.33,2
20191201|2018-03-07 08:00,7,55.39,55.39,55.12,55.12,2
20191201|2018-03-07 08:30,7,54.93,54.93,54.93,54.93,1
20191201|2018-03-07 09:00,7,54.88,54.88,54.88,54.88,5
20191201|2018-03-07 09:30,7,55.39,55.39,55.39,55.39,1
20191201|2018-03-07 10:30,7,54.73,54.73,54.73,54.73,4
20191201|2018-03-07 11:00,7,54.2,54.2,54.2,54.2,1
20191201|2018-03-07 12:30,7,54.39,54.44,54.31,54.33,147
20191201|2018-03-07 13:00,7,54.33,54.62,54.33,54.51,233
20191201|2018-03-08 05:00,8,54.48,54.49,54.48,54.49,2
20191201|2018-03-08 05:30,8,54.42,54.42,54.42,54.42,1
20191201|2018-03-08 06:30,8,54.4,54.4,54.4,54.4,1
20191201|2018-03-08 07:00,8,54.47,54.56,54.47,54.56,4
20191201|2018-03-08 09:00,8,54.24,54.24,54.22,54.22,2
20191201|2018-03-08 11:30,8,54.33,54.33,54.33,54.33,1
20191201|2018-03-08 13:00,8,54.31,54.38,54.31,54.38,4
20191201|2018-03-08 13:30,8,54.46,54.46,54.46,54.46,1
20191201|2018-03-09 07:30,9,54.79,54.79,54.79,54.79,1
20191201|2018-03-09 10:00,9,55.29,55.29,55.29,55.29,1
20191201|2018-03-09 13:00,9,55.56,55.56,55.44,55.44,8
20191201|2018-03-12 06:30,12,55.26,55.26,55.26,55.26,1
20191201|2018-03-12 09:00,12,55.28,55.28,55.28,55.28,10
20191201|2018-03-12 09:30,12,55.09,55.09,55.09,55.09,1
20191201|2018-03-12 10:30,12,54.83,54.83,54.83,54.83,6
20191201|2018-03-12 20:30,13,55.24,55.24,55.24,55.24,1
20191201|2018-03-13 05:00,13,55.53,55.53,55.53,55.53,5
20191201|2018-03-13 05:30,13,55.59,55.59,55.59,55.59,1
20191201|2018-03-13 06:00,13,55.59,55.59,55.59,55.59,1
20191201|2018-03-13 07:30,13,55.38,55.38,55.38,55.38,1
20191201|2018-03-13 08:30,13,55.52,55.95,55.52,55.9,51
20191201|2018-03-13 09:00,13,55.82,55.82,55.82,55.82,4
20191201|2018-03-13 09:30,13,55.49,55.49,54.85,54.85,34
20191201|2018-03-13 10:00,13,55,55,55,55,10
20191201|2018-03-13 10:30,13,55.2,55.33,55.2,55.32,6
20191201|2018-03-13 14:00,13,55.13,55.13,55.07,55.09,6
20191201|2018-03-13 15:00,13,55.28,55.33,55.28,55.33,2
20191201|2018-03-14 03:30,14,55.31,55.31,55.31,55.31,1
20191201|2018-03-14 04:30,14,55.25,55.25,55.25,55.25,20
20191201|2018-03-14 06:00,14,55.44,55.44,55.44,55.44,2
20191201|2018-03-14 09:00,14,55.4,55.44,55.4,55.44,2
20191201|2018-03-15 12:00,15,55.46,55.46,55.46,55.46,30
20191201|2018-03-15 13:30,15,55.35,55.35,55.35,55.35,1
20191201|2018-03-16 08:00,16,55.32,55.32,55.31,55.31,2
20191201|2018-03-16 10:00,16,55.62,55.62,55.62,55.62,1
20191201|2018-03-16 10:30,16,56.01,56.01,56.01,56.01,2
20191201|2018-03-16 11:00,16,55.65,55.65,55.64,55.64,5
20191201|2018-03-16 11:30,16,55.82,55.82,55.82,55.82,2
20191201|2018-03-16 13:00,16,55.85,55.91,55.85,55.91,2
20191201|2018-03-16 14:30,16,55.76,55.76,55.76,55.76,10
20191201|2018-03-16 15:30,16,55.66,55.66,55.66,55.66,1
20191201|2018-03-19 08:30,19,55.73,55.73,55.73,55.73,1
20191201|2018-03-19 09:00,19,55.59,55.59,55.55,55.55,2
20191201|2018-03-19 09:30,19,55.43,55.43,55.43,55.43,2
20191201|2018-03-19 10:00,19,55.12,55.37,55.1,55.37,7
20191201|2018-03-19 11:00,19,55.57,55.61,55.57,55.61,4
20191201|2018-03-19 11:30,19,55.64,55.64,55.45,55.45,2
20191201|2018-03-19 12:30,19,55.6,55.6,55.6,55.6,1
20191201|2018-03-19 13:30,19,55.44,55.44,55.41,55.41,12
20191201|2018-03-20 07:00,20,55.93,55.96,55.93,55.93,7
20191201|2018-03-20 07:30,20,56.03,56.08,56.02,56.02,20
20191201|2018-03-20 08:00,20,56.13,56.19,56.11,56.19,3
20191201|2018-03-20 08:30,20,56.24,56.24,56.23,56.23,2
20191201|2018-03-20 09:00,20,56.2,56.2,56.2,56.2,1
20191201|2018-03-20 11:00,20,56.46,56.52,56.12,56.12,5
20191201|2018-03-20 11:30,20,56.12,56.12,56.12,56.12,1
20191201|2018-03-20 12:00,20,56.13,56.14,56.13,56.14,94
20191201|2018-03-20 12:30,20,56.14,56.14,56.14,56.14,9
20191201|2018-03-20 13:00,20,56.07,56.08,56.05,56.08,112
20191201|2018-03-21 05:30,21,56.52,56.52,56.52,56.52,1
20191201|2018-03-21 06:30,21,56.55,56.55,56.55,56.55,1
20191201|2018-03-21 08:00,21,56.62,56.62,56.62,56.62,2
20191201|2018-03-21 08:30,21,56.68,56.68,56.68,56.68,2
20191201|2018-03-21 09:30,21,56.61,56.81,56.61,56.81,4
20191201|2018-03-21 10:00,21,56.76,56.82,56.74,56.82,52
20191201|2018-03-21 13:30,21,57.13,57.13,57.13,57.13,2
20191201|2018-03-21 14:00,21,57.25,57.35,57.25,57.35,53
20191201|2018-03-21 14:30,21,57.37,57.45,57.37,57.45,25
20191201|2018-03-21 15:00,21,57.35,57.46,57.35,57.46,5
20191201|2018-03-21 15:30,21,57.46,57.46,57.46,57.46,2
20191201|2018-03-22 09:00,22,56.6,56.72,56.6,56.72,11
20191201|2018-03-22 09:30,22,56.57,56.74,56.57,56.74,4
20191201|2018-03-22 10:30,22,56.73,56.73,56.73,56.73,1
20191201|2018-03-22 11:00,22,56.96,56.96,56.96,56.96,1
20191201|2018-03-22 12:30,22,56.85,56.85,56.85,56.85,1
20191201|2018-03-22 13:00,22,56.86,56.87,56.86,56.87,2
20191201|2018-03-22 14:30,22,56.64,56.64,56.64,56.64,5
20191201|2018-03-22 21:30,23,57.16,57.16,57.16,57.16,1
20191201|2018-03-23 07:30,23,57.14,57.14,57.14,57.14,1
20191201|2018-03-23 08:30,23,57.34,57.34,57.34,57.34,1
20191201|2018-03-23 09:00,23,57.4,57.4,57.4,57.4,15
20191201|2018-03-23 09:30,23,57.46,57.46,57.46,57.46,1
20191201|2018-03-23 10:00,23,57.3,57.38,57.3,57.36,10
20191201|2018-03-23 11:00,23,57.33,57.33,57.33,57.33,1
20191201|2018-03-23 13:00,23,57.65,57.65,57.65,57.65,2
20191201|2018-03-23 14:30,23,57.59,57.59,57.59,57.59,1
20191201|2018-03-25 19:00,26,57.92,57.92,57.92,57.92,1
20191201|2018-03-26 00:30,26,57.54,57.54,57.54,57.54,1
20191201|2018-03-26 02:30,26,57.59,57.59,57.59,57.59,1
20191201|2018-03-26 10:00,26,57.56,57.56,57.56,57.56,1
20191201|2018-03-26 11:00,26,57.47,57.47,57.47,57.47,1
20191201|2018-03-27 01:00,27,57.45,57.45,57.44,57.44,2
20191201|2018-03-27 01:30,27,57.53,57.53,57.53,57.53,1
20191201|2018-03-27 06:30,27,57.78,57.78,57.78,57.78,1
20191201|2018-03-27 07:00,27,57.9,57.9,57.9,57.9,2
20191201|2018-03-27 07:30,27,58.01,58.08,58.01,58.06,18
20191201|2018-03-27 08:00,27,58.03,58.03,57.77,57.77,7
20191201|2018-03-27 08:30,27,57.55,57.55,57.51,57.51,2
20191201|2018-03-27 09:00,27,57.65,57.65,57.61,57.61,4
20191201|2018-03-27 09:30,27,57.66,57.66,57.66,57.66,1
20191201|2018-03-27 10:30,27,57.57,57.57,57.57,57.57,2
20191201|2018-03-27 12:00,27,57.7,57.7,57.7,57.7,9
20191201|2018-03-27 13:00,27,57.66,57.66,57.66,57.66,1
20191201|2018-03-27 13:30,27,57.51,57.51,57.51,57.51,1
20191201|2018-03-28 00:30,28,57.25,57.27,57.25,57.27,2
20191201|2018-03-28 02:00,28,57.13,57.14,57.13,57.14,2
20191201|2018-03-28 02:30,28,57.15,57.17,57.15,57.17,2
20191201|2018-03-28 09:00,28,57.26,57.26,57.26,57.26,1
20191201|2018-03-28 10:30,28,56.72,56.74,56.72,56.74,17
20191201|2018-03-28 11:00,28,56.71,56.71,56.71,56.71,1
20191201|2018-03-28 13:30,28,57.39,57.39,57.39,57.39,1
20191201|2018-03-29 05:30,29,57.25,57.25,57.25,57.25,1
20191201|2018-03-29 06:00,29,57.04,57.04,57.04,57.04,1
20191201|2018-03-29 06:30,29,57.05,57.16,57.04,57.16,3
20191201|2018-03-29 07:30,29,57.02,57.05,57.02,57.05,3
20191201|2018-03-29 08:00,29,57.13,57.13,57.12,57.12,5
20191201|2018-03-29 09:00,29,57.3,57.3,57.3,57.3,2
20191201|2018-03-29 09:30,29,57.49,57.49,57.49,57.49,1
20191201|2018-03-29 10:00,29,57.57,57.57,57.57,57.57,2
20191201|2018-03-29 10:30,29,57.28,57.28,57.28,57.28,5
20191201|2018-03-29 12:30,29,57.47,57.47,57.45,57.45,2
20191201|2018-03-29 13:00,29,57.49,57.49,57.49,57.49,1
20191201|2018-03-29 14:00,29,57.35,57.35,57.35,57.35,1
20191201|2018-04-02 06:00,2,57.62,57.62,57.62,57.62,6
20191201|2018-04-02 06:30,2,57.62,57.63,57.62,57.63,20
20191201|2018-04-02 07:00,2,57.64,57.65,57.64,57.65,4
20191201|2018-04-02 07:30,2,57.51,57.51,57.51,57.51,50
20191201|2018-04-02 08:00,2,57.1,57.1,57.1,57.1,1
20191201|2018-04-02 09:30,2,56.65,56.65,56.48,56.48,6
20191201|2018-04-02 10:00,2,56.47,56.47,56.47,56.47,3
20191201|2018-04-02 11:00,2,56.27,56.27,56.27,56.27,1
20191201|2018-04-03 08:30,3,56.62,56.62,56.62,56.62,1
20191201|2018-04-03 10:00,3,56.7,56.7,56.7,56.7,1
20191201|2018-04-03 11:00,3,56.46,56.46,56.46,56.46,1
20191201|2018-04-04 08:00,4,55.99,55.99,55.89,55.89,4
20191201|2018-04-04 08:30,4,55.9,55.98,55.88,55.98,3
20191201|2018-04-04 09:00,4,55.94,55.94,55.94,55.94,1
20191201|2018-04-04 09:30,4,56.19,56.29,56.19,56.29,2
20191201|2018-04-04 10:00,4,56.42,56.42,56.42,56.42,1
20191201|2018-04-05 08:30,5,56.9,57.27,56.9,57.27,7
20191201|2018-04-05 09:30,5,56.7,56.7,56.69,56.69,180
20191201|2018-04-05 11:00,5,56.95,56.95,56.95,56.95,1
20191201|2018-04-05 13:00,5,57.01,57.16,57.01,57.16,39
20191201|2018-04-06 07:30,6,56.76,56.76,56.76,56.76,6
20191201|2018-04-06 09:00,6,56.98,56.98,56.98,56.98,8
20191201|2018-04-06 09:30,6,56.9,56.9,56.63,56.8,21
20191201|2018-04-06 10:00,6,56.52,56.52,56.52,56.52,1
20191201|2018-04-06 10:30,6,56.07,56.07,56.07,56.07,1
20191201|2018-04-06 11:00,6,56.27,56.27,56.27,56.27,2
20191201|2018-04-06 12:00,6,56.27,56.27,56.22,56.22,2
20191201|2018-04-09 04:00,9,56.49,56.49,56.49,56.49,1
20191201|2018-04-09 08:00,9,56.67,56.67,56.64,56.64,2
20191201|2018-04-09 09:00,9,56.87,56.89,56.87,56.89,59
20191201|2018-04-09 09:30,9,56.93,56.93,56.93,56.93,100
20191201|2018-04-09 10:00,9,56.98,56.98,56.83,56.83,39
20191201|2018-04-09 10:30,9,56.83,56.83,56.83,56.83,63
20191201|2018-04-09 13:00,9,56.98,56.98,56.98,56.98,106
20191201|2018-04-09 14:00,9,56.69,56.69,56.69,56.69,17
20191201|2018-04-09 21:00,10,57.04,57.05,57.04,57.05,2
20191201|2018-04-10 01:00,10,57.24,57.24,57.22,57.22,8
20191201|2018-04-10 02:00,10,57.29,57.29,57.29,57.29,8
20191201|2018-04-10 06:30,10,57.59,57.59,57.59,57.59,1
20191201|2018-04-10 07:30,10,57.46,57.46,57.45,57.45,31
20191201|2018-04-10 09:00,10,57.43,57.43,57.32,57.32,57
20191201|2018-04-10 09:30,10,57.5,57.59,57.5,57.59,14
20191201|2018-04-10 10:00,10,57.55,57.55,57.49,57.51,40
20191201|2018-04-10 10:30,10,57.56,57.57,57.56,57.56,43
20191201|2018-04-10 11:00,10,57.53,57.53,57.43,57.43,57
20191201|2018-04-10 12:00,10,57.6,57.6,57.6,57.6,10
20191201|2018-04-10 13:30,10,57.58,57.58,57.5,57.5,20
20191201|2018-04-11 05:30,11,57.62,57.62,57.62,57.62,1
20191201|2018-04-11 07:00,11,57.72,57.72,57.69,57.69,6
20191201|2018-04-11 07:30,11,57.58,57.58,57.58,57.58,2
20191201|2018-04-11 08:00,11,57.52,57.52,57.5,57.5,5
20191201|2018-04-11 08:30,11,57.6,57.61,57.59,57.61,91
20191201|2018-04-11 09:30,11,57.53,58.2,57.53,58.2,329
20191201|2018-04-11 10:00,11,58.1,58.1,58.1,58.1,50
20191201|2018-04-11 11:30,11,58.1,58.11,58.07,58.07,60
20191201|2018-04-11 12:00,11,58.05,58.05,58.05,58.05,2
20191201|2018-04-12 03:00,12,58.2,58.2,58.2,58.2,7
20191201|2018-04-12 08:00,12,58.03,58.13,58.03,58.05,3
20191201|2018-04-12 08:30,12,58.04,58.04,58.04,58.04,3
20191201|2018-04-12 10:30,12,58.04,58.04,58.01,58.01,21
20191201|2018-04-12 11:00,12,58.01,58.01,58.01,58.01,1
20191201|2018-04-12 12:30,12,58.05,58.05,58.05,58.05,10
20191201|2018-04-12 13:00,12,58.03,58.07,58.03,58.07,10
20191201|2018-04-12 14:00,12,58.01,58.01,58.01,58.01,26
20191201|2018-04-13 03:30,13,58.27,58.27,58.27,58.27,2
20191201|2018-04-13 07:30,13,58.08,58.08,58.08,58.08,12
20191201|2018-04-13 08:00,13,58,58,58,58,1
20191201|2018-04-13 09:30,13,58.04,58.1,58.04,58.1,36
20191201|2018-04-13 10:30,13,58.05,58.05,58.05,58.05,1
20191201|2018-04-13 11:00,13,58.21,58.21,58.17,58.17,12
20191201|2018-04-13 13:00,13,58.22,58.22,58.22,58.22,10
20191201|2018-04-13 13:30,13,58.11,58.11,58.11,58.11,2
20191201|2018-04-15 17:00,16,58.05,58.05,58.05,58.05,5
20191201|2018-04-15 22:00,16,57.74,57.74,57.74,57.74,1
20191201|2018-04-16 05:00,16,57.76,57.76,57.76,57.76,4
20191201|2018-04-16 06:30,16,57.93,57.93,57.93,57.93,1
20191201|2018-04-16 07:00,16,57.98,57.98,57.98,57.98,1
20191201|2018-04-16 07:30,16,57.96,57.96,57.95,57.95,6
20191201|2018-04-16 08:30,16,57.87,57.9,57.87,57.9,2
20191201|2018-04-16 10:30,16,57.86,57.86,57.84,57.84,2
20191201|2018-04-17 01:00,17,58.11,58.11,58.11,58.11,7
20191201|2018-04-17 02:00,17,58.16,58.16,58.16,58.16,1
20191201|2018-04-17 05:00,17,58.04,58.04,58.04,58.04,10
20191201|2018-04-17 09:30,17,58.1,58.1,58.1,58.1,3
20191201|2018-04-17 10:00,17,57.97,57.99,57.97,57.99,4
20191201|2018-04-17 10:30,17,57.99,57.99,57.69,57.69,68
20191201|2018-04-17 13:00,17,58.07,58.13,58.07,58.13,2
20191201|2018-04-18 00:30,18,58.36,58.37,58.36,58.36,7
20191201|2018-04-18 03:00,18,58.4,58.4,58.4,58.4,10
20191201|2018-04-18 04:30,18,58.4,58.4,58.4,58.4,14
20191201|2018-04-18 05:00,18,58.4,58.4,58.39,58.39,27
20191201|2018-04-18 06:00,18,58.33,58.33,58.32,58.32,9
20191201|2018-04-18 06:30,18,58.39,58.39,58.38,58.39,54
20191201|2018-04-18 07:00,18,58.55,58.55,58.48,58.51,122
20191201|2018-04-18 07:30,18,58.58,58.58,58.58,58.58,1
20191201|2018-04-18 08:00,18,58.55,58.61,58.51,58.61,46
20191201|2018-04-18 09:30,18,58.77,58.77,58.59,58.59,31
20191201|2018-04-18 10:00,18,58.69,58.7,58.58,58.58,25
20191201|2018-04-18 10:30,18,58.61,58.61,58.31,58.38,66
20191201|2018-04-18 11:00,18,58.36,58.36,58.21,58.3,67
20191201|2018-04-18 11:30,18,58.29,58.29,58.24,58.24,4
20191201|2018-04-18 12:00,18,58.39,58.42,58.39,58.42,2
20191201|2018-04-18 12:30,18,58.46,58.46,58.46,58.46,2
20191201|2018-04-18 13:00,18,58.53,58.53,58.53,58.53,1
20191201|2018-04-18 13:30,18,58.85,58.85,58.85,58.85,1
20191201|2018-04-18 14:00,18,58.95,58.95,58.95,58.95,4
20191201|2018-04-18 14:30,18,59.08,59.08,58.98,58.98,5
20191201|2018-04-18 15:00,18,58.99,58.99,58.99,58.99,8
20191201|2018-04-19 02:00,19,59.14,59.15,59.14,59.15,7
20191201|2018-04-19 02:30,19,59.25,59.25,59.24,59.24,54
20191201|2018-04-19 04:00,19,59.07,59.07,59.07,59.07,1
20191201|2018-04-19 06:30,19,59.37,59.37,59.37,59.37,3
20191201|2018-04-19 07:00,19,59.22,59.22,59.22,59.22,10
20191201|2018-04-19 07:30,19,59.29,59.29,59.29,59.29,1
20191201|2018-04-19 08:30,19,59.28,59.31,59.28,59.31,4
20191201|2018-04-19 09:00,19,59.46,59.46,59.46,59.46,1
20191201|2018-04-19 10:30,19,59.42,59.44,59.42,59.44,12
20191201|2018-04-19 11:00,19,59.36,59.36,59.36,59.36,10
20191201|2018-04-19 11:30,19,59.33,59.34,59.33,59.33,32
20191201|2018-04-19 12:00,19,58.98,58.98,58.98,58.98,1
20191201|2018-04-19 14:00,19,59.05,59.05,59.05,59.05,1
20191201|2018-04-20 08:30,20,58.81,58.81,58.81,58.81,1
20191201|2018-04-20 09:00,20,58.6,58.71,58.6,58.71,6
20191201|2018-04-20 09:30,20,58.75,58.85,58.75,58.85,5
20191201|2018-04-20 10:00,20,58.81,58.9,58.76,58.9,15
20191201|2018-04-23 07:00,23,59.09,59.09,58.83,58.83,25
20191201|2018-04-23 07:30,23,58.77,58.77,58.77,58.77,4
20191201|2018-04-23 08:30,23,59,59,59,59,5
20191201|2018-04-23 09:00,23,58.87,58.92,58.87,58.92,10
20191201|2018-04-23 09:30,23,58.97,58.97,58.97,58.97,5
20191201|2018-04-23 10:00,23,59.15,59.15,59.15,59.15,5
20191201|2018-04-23 11:00,23,59.25,59.42,59.25,59.42,12
20191201|2018-04-23 14:00,23,59.58,59.58,59.58,59.58,93
20191201|2018-04-24 01:00,24,59.75,59.75,59.75,59.75,5
20191201|2018-04-24 06:00,24,59.8,59.8,59.8,59.8,1
20191201|2018-04-24 07:00,24,59.81,59.81,59.81,59.81,5
20191201|2018-04-24 07:30,24,59.72,59.72,59.72,59.72,137
20191201|2018-04-24 08:00,24,59.63,59.63,59.6,59.6,35
20191201|2018-04-24 09:00,24,59.71,59.82,59.66,59.82,47
20191201|2018-04-24 09:30,24,59.76,59.76,59.66,59.71,41
20191201|2018-04-24 10:00,24,59.53,59.53,59.53,59.53,25
20191201|2018-04-24 10:30,24,59.47,59.47,59.37,59.37,12
20191201|2018-04-24 12:00,24,59.3,59.3,59.3,59.3,2
20191201|2018-04-24 12:30,24,59.42,59.42,58.97,58.97,5
20191201|2018-04-24 14:00,24,58.67,58.67,58.67,58.67,1
20191201|2018-04-24 15:00,24,58.77,58.77,58.77,58.77,2
20191201|2018-04-25 04:00,25,58.97,58.97,58.97,58.97,5
20191201|2018-04-25 04:30,25,58.9,58.9,58.89,58.89,6
20191201|2018-04-25 07:00,25,58.64,58.64,58.64,58.64,6
20191201|2018-04-25 07:30,25,58.64,58.65,58.64,58.65,7
20191201|2018-04-25 08:30,25,58.73,58.9,58.73,58.82,22
20191201|2018-04-25 09:00,25,58.77,58.77,58.77,58.77,5
20191201|2018-04-25 09:30,25,58.6,58.9,58.47,58.9,77
20191201|2018-04-25 10:00,25,58.75,58.85,58.65,58.85,25
20191201|2018-04-25 10:30,25,58.78,58.9,58.74,58.9,14
20191201|2018-04-25 11:00,25,58.9,58.9,58.7,58.7,14
20191201|2018-04-25 11:30,25,58.8,58.8,58.8,58.8,1
20191201|2018-04-25 12:00,25,58.75,58.75,58.7,58.7,15
20191201|2018-04-25 12:30,25,59,59.15,58.92,58.92,13
20191201|2018-04-25 13:00,25,58.96,59.1,58.94,59.1,10
20191201|2018-04-25 13:30,25,59.06,59.06,58.9,58.9,23
20191201|2018-04-25 14:30,25,58.91,58.91,58.9,58.9,12
20191201|2018-04-25 15:30,25,59.04,59.04,59.04,59.04,1
20191201|2018-04-25 22:30,26,59.23,59.23,59.23,59.23,1
20191201|2018-04-26 02:00,26,59.08,59.08,59.08,59.08,3
20191201|2018-04-26 02:30,26,59.04,59.04,59.02,59.02,15
20191201|2018-04-26 03:30,26,59.11,59.11,59.11,59.11,1
20191201|2018-04-26 04:30,26,59.29,59.29,59.29,59.29,2
20191201|2018-04-26 06:00,26,59.3,59.3,59.3,59.3,1
20191201|2018-04-26 06:30,26,59.27,59.37,59.26,59.37,37
20191201|2018-04-26 07:00,26,59.4,59.41,59.25,59.25,20
20191201|2018-04-26 07:30,26,59.28,59.28,59.1,59.1,153
20191201|2018-04-26 08:00,26,59,59,58.98,58.98,11
20191201|2018-04-26 08:30,26,58.99,58.99,58.99,58.99,1
20191201|2018-04-26 09:00,26,59.08,59.08,58.88,58.88,13
20191201|2018-04-26 09:30,26,59.03,59.15,58.99,59.15,7
20191201|2018-04-26 10:30,26,58.9,58.94,58.88,58.94,11
20191201|2018-04-26 11:00,26,59.05,59.05,59.05,59.05,1
20191201|2018-04-26 11:30,26,59.13,59.13,59.13,59.13,25
20191201|2018-04-26 12:00,26,59.1,59.1,59.1,59.1,25
20191201|2018-04-26 12:30,26,59.11,59.11,59.02,59.02,130
20191201|2018-04-26 13:00,26,59.19,59.19,59.19,59.19,1
20191201|2018-04-26 15:00,26,59.16,59.16,59.16,59.16,3
20191201|2018-04-27 03:30,27,59.03,59.03,59.03,59.03,10
20191201|2018-04-27 04:00,27,59.04,59.04,59.04,59.04,24
20191201|2018-04-27 06:30,27,59.14,59.14,59.14,59.14,7
20191201|2018-04-27 07:30,27,58.95,58.95,58.92,58.92,2
20191201|2018-04-27 09:30,27,58.99,58.99,58.99,58.99,6
20191201|2018-04-27 10:00,27,58.94,58.94,58.94,58.94,1
20191201|2018-04-30 03:00,30,58.51,58.51,58.51,58.51,1
20191201|2018-04-30 08:00,30,58.77,58.77,58.77,58.77,5
20191201|2018-04-30 08:30,30,58.98,58.98,58.9,58.9,20
20191201|2018-04-30 09:00,30,59.03,59.22,59.03,59.22,27
20191201|2018-04-30 09:30,30,59.13,59.2,59.13,59.2,25
20191201|2018-04-30 11:00,30,59.39,59.51,59.39,59.51,30
20191201|2018-04-30 11:30,30,59.54,59.56,59.54,59.55,146
20191201|2018-04-30 12:00,30,59.77,59.86,59.77,59.86,4
20191201|2018-04-30 14:30,30,59.3,59.3,59.23,59.23,4
20191201|2018-04-30 22:30,1,59.58,59.6,59.58,59.6,2
20191201|2018-05-01 01:00,1,59.43,59.43,59.43,59.43,1
20191201|2018-05-01 02:00,1,59.41,59.41,59.38,59.38,2
20191201|2018-05-01 03:00,1,59.23,59.23,59.23,59.23,1
20191201|2018-05-01 03:30,1,59.23,59.23,59.23,59.23,1
20191201|2018-05-01 05:00,1,59.27,59.27,59.27,59.27,1
20191201|2018-05-01 07:00,1,59,59.15,59,59.15,60
20191201|2018-05-01 08:00,1,59.07,59.07,59.07,59.07,1
20191201|2018-05-01 08:30,1,58.8,58.8,58.8,58.8,1
20191201|2018-05-01 09:00,1,59.02,59.2,59.02,59.2,7
20191201|2018-05-01 10:30,1,59.21,59.21,59.21,59.21,1
20191201|2018-05-01 11:30,1,58.95,58.96,58.95,58.96,9
20191201|2018-05-01 12:30,1,58.72,58.8,58.67,58.8,5
20191201|2018-05-01 13:00,1,58.81,58.91,58.81,58.91,8
20191201|2018-05-01 13:30,1,58.95,58.95,58.95,58.95,1
20191201|2018-05-02 01:30,2,59.1,59.1,59.1,59.1,5
20191201|2018-05-02 08:00,2,58.75,58.75,58.75,58.75,1
20191201|2018-05-02 08:30,2,58.82,58.82,58.82,58.82,1
20191201|2018-05-02 09:30,2,58.7,58.7,58.67,58.67,8
20191201|2018-05-02 10:00,2,58.63,58.63,58.63,58.63,5
20191201|2018-05-02 10:30,2,58.54,58.54,58.51,58.54,9
20191201|2018-05-02 11:00,2,58.78,58.78,58.7,58.7,2
20191201|2018-05-02 13:00,2,58.98,59,58.98,59,9
20191201|2018-05-02 14:00,2,58.86,58.86,58.77,58.77,7
20191201|2018-05-03 02:30,3,59.11,59.11,59.11,59.11,2
20191201|2018-05-03 05:30,3,58.9,58.9,58.89,58.89,4
20191201|2018-05-03 07:00,3,58.68,58.68,58.68,58.68,1
20191201|2018-05-03 07:30,3,58.76,58.76,58.76,58.76,1
20191201|2018-05-03 08:00,3,58.79,58.8,58.79,58.8,4
20191201|2018-05-03 08:30,3,58.79,58.87,58.79,58.87,8
20191201|2018-05-03 10:30,3,59.08,59.08,59.08,59.08,1
20191201|2018-05-03 12:00,3,59.24,59.26,59.24,59.26,2
20191201|2018-05-03 13:00,3,59.24,59.31,59.2,59.31,3
20191201|2018-05-04 05:30,4,59.6,59.6,59.57,59.57,13
20191201|2018-05-04 07:00,4,59.69,59.73,59.62,59.62,4
20191201|2018-05-04 07:30,4,59.74,59.77,59.74,59.77,2
20191201|2018-05-04 08:00,4,59.57,59.57,59.57,59.57,12
20191201|2018-05-04 09:00,4,59.58,59.78,59.57,59.75,4
20191201|2018-05-04 09:30,4,59.82,59.95,59.82,59.95,49
20191201|2018-05-04 10:00,4,59.99,59.99,59.89,59.91,10
20191201|2018-05-04 10:30,4,60.07,60.47,60.07,60.47,55
20191201|2018-05-04 11:00,4,60.54,60.54,60.54,60.54,1
20191201|2018-05-04 13:00,4,60.43,60.58,60.43,60.58,4
20191201|2018-05-04 14:30,4,60.54,60.54,60.45,60.46,32
20191201|2018-05-04 15:00,4,60.47,60.47,60.47,60.47,1
20191201|2018-05-07 01:30,7,61.01,61.01,61,61,13
20191201|2018-05-07 02:00,7,60.85,60.87,60.84,60.87,4
20191201|2018-05-07 02:30,7,60.87,60.87,60.87,60.87,1
20191201|2018-05-07 03:00,7,60.93,60.93,60.93,60.93,1
20191201|2018-05-07 04:00,7,61.07,61.07,61.07,61.07,1
20191201|2018-05-07 06:00,7,61.06,61.06,61.06,61.06,1
20191201|2018-05-07 07:00,7,61.03,61.13,61.03,61.13,2
20191201|2018-05-07 07:30,7,61.13,61.2,61.13,61.17,38
20191201|2018-05-07 08:30,7,60.96,60.96,60.88,60.88,4
20191201|2018-05-07 09:00,7,61.07,61.07,61.07,61.07,2
20191201|2018-05-07 09:30,7,61.35,61.35,61.35,61.35,2
20191201|2018-05-07 10:00,7,61.25,61.26,61.13,61.13,5
20191201|2018-05-07 11:00,7,61.3,61.3,61.18,61.18,3
20191201|2018-05-07 11:30,7,61.21,61.21,61.21,61.21,55
20191201|2018-05-07 12:00,7,61.21,61.21,61.14,61.17,82
20191201|2018-05-07 12:30,7,61.3,61.3,61.3,61.3,65
20191201|2018-05-07 13:30,7,61.11,61.11,60.83,60.83,6
20191201|2018-05-07 14:00,7,60.97,60.97,60.69,60.69,4
20191201|2018-05-08 01:00,8,61.26,61.26,61.26,61.26,1
20191201|2018-05-08 02:30,8,61.1,61.1,60.97,60.97,4
20191201|2018-05-08 04:00,8,60.94,60.95,60.94,60.95,3
20191201|2018-05-08 08:00,8,61.18,61.18,61.18,61.18,1
20191201|2018-05-08 08:30,8,61.25,61.25,61.09,61.09,5
20191201|2018-05-08 09:00,8,60.95,60.95,60.94,60.94,3
20191201|2018-05-08 09:30,8,60.86,60.86,60.86,60.86,1
20191201|2018-05-08 10:00,8,60.74,60.74,59.19,59.6,16
20191201|2018-05-08 10:30,8,59.63,60.22,59.63,60.18,8
20191201|2018-05-08 11:00,8,60.17,60.17,59.95,60,5
20191201|2018-05-08 11:30,8,59.97,59.99,59.91,59.91,5
20191201|2018-05-08 12:00,8,60.01,60.01,59.84,59.84,2
20191201|2018-05-08 12:30,8,60.11,60.11,60.04,60.04,2
20191201|2018-05-08 13:00,8,61.08,61.08,60.3,60.3,5
20191201|2018-05-08 13:30,8,60.39,60.39,60.39,60.39,1
20191201|2018-05-09 01:00,9,61.33,61.33,61.33,61.33,2
20191201|2018-05-09 02:30,9,61.63,61.63,61.63,61.63,5
20191201|2018-05-09 03:00,9,61.62,61.66,61.62,61.65,67
20191201|2018-05-09 03:30,9,61.68,61.68,61.68,61.68,2
20191201|2018-05-09 04:00,9,61.6,61.6,61.54,61.54,10
20191201|2018-05-09 04:30,9,61.59,61.59,61.59,61.59,3
20191201|2018-05-09 06:30,9,61.81,61.81,61.77,61.77,2
20191201|2018-05-09 07:30,9,61.69,61.69,61.68,61.68,12
20191201|2018-05-09 09:30,9,61.97,61.97,61.97,61.97,1
20191201|2018-05-09 11:00,9,61.83,61.83,61.83,61.83,1
20191201|2018-05-09 11:30,9,61.82,61.82,61.82,61.82,1
20191201|2018-05-09 13:30,9,61.8,61.8,61.8,61.8,2
20191201|2018-05-09 14:00,9,61.78,61.78,61.77,61.78,50
20191201|2018-05-09 14:30,9,61.75,61.78,61.74,61.77,24
20191201|2018-05-09 21:00,10,62.16,62.16,62.14,62.15,12
20191201|2018-05-10 01:30,10,62.25,62.29,62.25,62.29,3
20191201|2018-05-10 02:00,10,62.25,62.25,62.15,62.18,6
20191201|2018-05-10 02:30,10,62.18,62.19,62.18,62.19,81
20191201|2018-05-10 03:00,10,62.31,62.31,62.19,62.19,4
20191201|2018-05-10 03:30,10,62.25,62.27,62.24,62.24,60
20191201|2018-05-10 04:00,10,62.3,62.3,62.22,62.23,43
20191201|2018-05-10 07:30,10,62.25,62.25,62.25,62.25,1
20191201|2018-05-10 08:00,10,62.05,62.05,61.96,61.96,4
20191201|2018-05-10 09:00,10,61.78,61.78,61.78,61.78,2
20191201|2018-05-10 09:30,10,61.84,61.84,61.83,61.83,2
20191201|2018-05-10 11:30,10,61.71,61.71,61.71,61.71,1
20191201|2018-05-10 12:30,10,61.87,61.87,61.87,61.87,1
20191201|2018-05-10 13:00,10,62.04,62.04,62.04,62.04,1
20191201|2018-05-10 14:00,10,62.36,62.38,62.35,62.38,5
20191201|2018-05-11 03:30,11,62.43,62.43,62.43,62.43,1
20191201|2018-05-11 08:00,11,62.31,62.31,62.31,62.31,1
20191201|2018-05-11 09:30,11,62.23,62.42,62.23,62.39,27
20191201|2018-05-11 10:00,11,62.3,62.45,62.3,62.38,104
20191201|2018-05-11 10:30,11,62.41,62.41,62.21,62.35,108
20191201|2018-05-11 11:00,11,62.35,62.35,62.34,62.34,2
20191201|2018-05-11 11:30,11,62.35,62.42,62.35,62.42,4
20191201|2018-05-11 12:00,11,62.45,62.48,62.45,62.48,2
20191201|2018-05-11 12:30,11,62.49,62.52,62.49,62.52,4
20191201|2018-05-11 13:00,11,62.5,62.5,62.36,62.4,150
20191201|2018-05-11 13:30,11,62.38,62.38,62.27,62.27,56
20191201|2018-05-14 08:30,14,62.45,62.57,62.45,62.54,6
20191201|2018-05-14 09:00,14,62.46,62.5,62.46,62.49,3
20191201|2018-05-14 09:30,14,62.66,62.72,62.66,62.72,7
20191201|2018-05-14 10:00,14,62.64,62.64,62.64,62.64,1
20191201|2018-05-14 10:30,14,62.67,62.78,62.67,62.73,15
20191201|2018-05-14 11:30,14,62.64,62.64,62.64,62.64,1
20191201|2018-05-14 14:30,14,62.71,62.71,62.7,62.7,2
20191201|2018-05-15 02:30,15,62.8,62.8,62.8,62.8,1
20191201|2018-05-15 06:30,15,63.16,63.16,63.12,63.12,165
20191201|2018-05-15 07:00,15,63.31,63.41,63.3,63.41,5
20191201|2018-05-15 07:30,15,63.2,63.2,63.18,63.18,2
20191201|2018-05-15 08:00,15,63.04,63.04,62.89,62.89,3
20191201|2018-05-15 08:30,15,62.64,62.64,62.64,62.64,2
20191201|2018-05-15 09:30,15,62.57,62.81,62.57,62.81,4
20191201|2018-05-15 10:00,15,62.87,62.87,62.87,62.87,1
20191201|2018-05-15 11:30,15,63.07,63.11,63.07,63.11,6
20191201|2018-05-15 13:00,15,62.73,62.73,62.59,62.59,2
20191201|2018-05-16 03:00,16,62.94,62.94,62.93,62.94,7
20191201|2018-05-16 09:00,16,62.98,62.98,62.98,62.98,5
20191201|2018-05-16 09:30,16,62.95,62.95,62.95,62.95,1
20191201|2018-05-16 13:30,16,63.05,63.05,63.04,63.04,2
20191201|2018-05-16 14:30,16,63.06,63.06,63.06,63.06,1
20191201|2018-05-17 02:30,17,63.29,63.29,63.29,63.29,1
20191201|2018-05-17 06:30,17,63.54,63.54,63.54,63.54,1
20191201|2018-05-17 08:30,17,63.25,63.25,63.23,63.23,2
20191201|2018-05-17 09:00,17,63.15,63.15,63.15,63.15,1
20191201|2018-05-17 09:30,17,63.28,63.36,63.24,63.36,3
20191201|2018-05-17 10:00,17,63.43,63.5,63.43,63.5,20
20191201|2018-05-17 10:30,17,63.65,63.65,63.41,63.45,3
20191201|2018-05-17 11:30,17,63.49,63.49,63.49,63.49,1
20191201|2018-05-17 12:30,17,63.26,63.26,63.26,63.26,1
20191201|2018-05-18 08:00,18,63.41,63.41,63.41,63.41,1
20191201|2018-05-18 09:00,18,63.51,63.51,63.51,63.51,1
20191201|2018-05-18 09:30,18,63.66,63.66,63.66,63.66,16
20191201|2018-05-18 10:00,18,63.67,63.67,63.67,63.67,2
20191201|2018-05-18 11:00,18,63.37,63.39,63.31,63.39,4
20191201|2018-05-18 11:30,18,63.59,63.59,63.59,63.59,1
20191201|2018-05-18 12:00,18,63.68,63.68,63.68,63.68,2
20191201|2018-05-18 12:30,18,63.62,63.63,63.57,63.63,26
20191201|2018-05-18 13:00,18,63.61,63.61,63.49,63.5,15
20191201|2018-05-18 14:00,18,63.56,63.56,63.55,63.55,32
20191201|2018-05-21 03:30,21,63.79,63.79,63.79,63.79,4
20191201|2018-05-21 05:00,21,63.75,63.75,63.75,63.75,2
20191201|2018-05-21 06:30,21,63.63,63.63,63.63,63.63,1
20191201|2018-05-21 08:30,21,63.82,63.84,63.82,63.84,4
20191201|2018-05-21 09:00,21,63.86,63.88,63.86,63.88,4
20191201|2018-05-21 09:30,21,63.9,63.9,63.8,63.8,11
20191201|2018-05-21 10:00,21,63.85,64.06,63.83,63.97,14
20191201|2018-05-21 10:30,21,64.14,64.14,64.1,64.11,5
20191201|2018-05-21 11:00,21,64.18,64.3,64.18,64.3,30
20191201|2018-05-21 11:30,21,64.39,64.39,64.36,64.37,71
20191201|2018-05-21 12:00,21,64.41,64.43,64.34,64.35,74
20191201|2018-05-21 12:30,21,64.35,64.38,64.33,64.36,361
20191201|2018-05-21 13:00,21,64.38,64.38,64.25,64.29,6
20191201|2018-05-21 13:30,21,64.37,64.37,64.37,64.37,1
20191201|2018-05-22 02:30,22,64.44,64.44,64.44,64.44,4
20191201|2018-05-22 09:00,22,64.44,64.44,64.42,64.42,2
20191201|2018-05-22 09:30,22,64.61,64.66,64.61,64.66,5
20191201|2018-05-22 10:00,22,64.79,64.8,64.78,64.78,4
20191201|2018-05-22 11:00,22,64.79,64.79,64.36,64.36,17
20191201|2018-05-22 11:30,22,64.52,64.52,64.38,64.38,3
20191201|2018-05-22 12:00,22,64.34,64.38,64.13,64.13,12
20191201|2018-05-22 12:30,22,64.26,64.29,64.26,64.29,2
20191201|2018-05-22 13:00,22,64.24,64.24,64.11,64.19,21
20191201|2018-05-22 13:30,22,64.23,64.27,64.23,64.27,3
20191201|2018-05-22 14:00,22,64.12,64.12,64.05,64.05,6
20191201|2018-05-22 14:30,22,64.08,64.08,64.08,64.08,1
20191201|2018-05-22 15:00,22,64.18,64.18,64.18,64.18,1
20191201|2018-05-23 02:30,23,64.11,64.11,64.1,64.1,5
20191201|2018-05-23 03:00,23,64.12,64.14,64.12,64.14,10
20191201|2018-05-23 08:30,23,64.12,64.12,64.12,64.12,1
20191201|2018-05-23 09:00,23,64.06,64.06,64.04,64.04,2
20191201|2018-05-23 09:30,23,63.62,63.62,63.59,63.59,10
20191201|2018-05-23 12:30,23,63.89,63.89,63.89,63.89,1
20191201|2018-05-23 13:00,23,63.81,63.81,63.81,63.81,2
20191201|2018-05-23 14:00,23,64.1,64.1,64.1,64.1,10
20191201|2018-05-24 02:30,24,64.1,64.1,64.1,64.1,3
20191201|2018-05-24 03:30,24,63.93,63.93,63.88,63.88,4
20191201|2018-05-24 04:30,24,63.8,63.8,63.8,63.8,1
20191201|2018-05-24 05:00,24,63.88,63.88,63.88,63.88,1
20191201|2018-05-24 06:00,24,63.77,63.77,63.52,63.52,4
20191201|2018-05-24 08:00,24,63.24,63.24,63.24,63.24,2
20191201|2018-05-24 09:00,24,63.46,63.51,63.46,63.49,4
20191201|2018-05-24 09:30,24,63.4,63.58,63.4,63.5,7
20191201|2018-05-24 10:00,24,63.42,63.42,63.41,63.41,2
20191201|2018-05-24 10:30,24,63.39,63.39,63.39,63.39,19
20191201|2018-05-24 12:00,24,63.47,63.47,63.47,63.47,5
20191201|2018-05-24 13:00,24,63.5,63.55,63.47,63.51,5
20191201|2018-05-24 14:00,24,63.54,63.54,63.54,63.54,10
20191201|2018-05-25 02:30,25,63.5,63.52,63.5,63.52,2
20191201|2018-05-25 04:30,25,62.92,62.92,62.77,62.77,4
20191201|2018-05-25 05:00,25,62.76,62.85,62.76,62.85,6
20191201|2018-05-25 06:00,25,62.6,62.6,62.6,62.6,1
20191201|2018-05-25 06:30,25,62.43,62.49,62.43,62.49,7
20191201|2018-05-25 07:00,25,62.51,62.52,62.44,62.46,18
20191201|2018-05-25 07:30,25,62.34,62.34,62.24,62.34,6
20191201|2018-05-25 08:00,25,62.28,62.31,62.2,62.31,19
20191201|2018-05-25 08:30,25,62.09,62.09,62.09,62.09,16
20191201|2018-05-25 09:00,25,62.05,62.11,61.97,61.97,13
20191201|2018-05-25 09:30,25,62.07,62.07,62.07,62.07,1
20191201|2018-05-25 10:00,25,61.92,61.92,61.67,61.68,6
20191201|2018-05-25 10:30,25,61.49,61.49,61.46,61.46,3
20191201|2018-05-25 11:00,25,61.49,61.49,61.49,61.49,50
20191201|2018-05-25 11:30,25,61.56,61.56,61.56,61.56,1
20191201|2018-05-25 13:30,25,61.6,61.6,61.6,61.6,1
20191201|2018-05-25 14:00,25,61.52,61.52,61.52,61.52,25
20191201|2018-05-27 20:00,28,60.68,60.68,60.68,60.68,3
20191201|2018-05-28 07:30,28,61.02,61.02,61.02,61.02,1
20191201|2018-05-28 08:00,28,60.74,60.76,60.72,60.76,9
20191201|2018-05-28 09:00,28,60.74,60.76,60.74,60.76,2
20191201|2018-05-28 11:30,28,60.99,61,60.92,60.93,5
20191201|2018-05-29 03:00,29,60.92,60.92,60.92,60.92,1
20191201|2018-05-29 04:30,29,60.98,60.98,60.98,60.98,1
20191201|2018-05-29 05:00,29,61.16,61.16,61.16,61.16,1
20191201|2018-05-29 05:30,29,61.15,61.15,61.14,61.14,5
20191201|2018-05-29 07:00,29,61.42,61.51,61.4,61.42,26
20191201|2018-05-29 07:30,29,61.36,61.36,61.36,61.36,1
20191201|2018-05-29 08:00,29,61.32,61.32,61.31,61.31,2
20191201|2018-05-29 08:30,29,61.12,61.12,61.12,61.12,1
20191201|2018-05-29 09:00,29,61.16,61.24,61.12,61.24,4
20191201|2018-05-29 09:30,29,61.1,61.1,61.05,61.06,56
20191201|2018-05-29 10:00,29,60.96,60.96,60.96,60.96,1
20191201|2018-05-29 10:30,29,60.82,60.82,60.64,60.64,4
20191201|2018-05-29 11:00,29,60.46,60.53,60.46,60.53,2
20191201|2018-05-29 13:00,29,60.91,60.91,60.88,60.89,5
20191201|2018-05-29 13:30,29,60.93,60.93,60.93,60.93,16
20191201|2018-05-30 02:30,30,61.06,61.06,61.06,61.06,1
20191201|2018-05-30 07:00,30,61.36,61.36,61.25,61.25,18
20191201|2018-05-30 07:30,30,61.37,61.37,61.19,61.19,3
20191201|2018-05-30 08:00,30,61.21,61.21,61.19,61.19,3
20191201|2018-05-30 08:30,30,61.27,61.27,61.21,61.21,3
20191201|2018-05-30 09:00,30,61.24,61.33,61.24,61.33,3
20191201|2018-05-30 09:30,30,61.52,61.52,61.4,61.4,3
20191201|2018-05-30 10:00,30,61.54,61.54,61.54,61.54,1
20191201|2018-05-30 10:30,30,61.69,61.76,61.69,61.76,3
20191201|2018-05-30 11:00,30,61.74,61.78,61.74,61.78,2
20191201|2018-05-30 11:30,30,61.86,61.86,61.66,61.68,7
20191201|2018-05-30 13:00,30,61.73,61.73,61.65,61.65,4
20191201|2018-05-30 13:30,30,61.65,61.65,61.65,61.65,1
20191201|2018-05-31 06:30,31,61.37,61.38,61.21,61.21,14
20191201|2018-05-31 07:00,31,60.99,61.01,60.99,61.01,25
20191201|2018-05-31 07:30,31,61.01,61.05,60.93,61.05,12
20191201|2018-05-31 08:00,31,60.81,60.82,60.64,60.64,4
20191201|2018-05-31 09:30,31,60.8,61.05,60.8,61.05,29
20191201|2018-05-31 10:00,31,61.19,61.48,61,61,6
20191201|2018-05-31 11:00,31,60.83,60.83,60.83,60.83,3
20191201|2018-05-31 12:00,31,60.91,60.91,60.91,60.91,1
20191201|2018-05-31 13:00,31,60.89,61.18,60.89,61.18,12
20191201|2018-06-01 03:30,1,61.45,61.45,61.45,61.45,5
20191201|2018-06-01 07:30,1,61.08,61.08,61.08,61.08,1
20191201|2018-06-01 09:30,1,61.09,61.09,61.09,61.09,3
20191201|2018-06-01 11:00,1,60.96,60.96,60.96,60.96,1
20191201|2018-06-01 12:30,1,61.13,61.13,61.13,61.13,6
20191201|2018-06-01 13:30,1,61.16,61.2,61.16,61.19,6
20191201|2018-06-01 15:30,1,61.19,61.19,61.16,61.17,3
20191201|2018-06-04 02:00,4,61.2,61.2,61.2,61.2,1
20191201|2018-06-04 02:30,4,61.19,61.19,61.19,61.19,1
20191201|2018-06-04 03:00,4,61.26,61.26,61.26,61.26,1
20191201|2018-06-04 07:30,4,60.89,60.89,60.89,60.89,1
20191201|2018-06-04 10:00,4,61.02,61.02,60.85,60.85,39
20191201|2018-06-04 10:30,4,60.76,60.76,60.72,60.74,15
20191201|2018-06-04 11:30,4,60.65,60.65,60.65,60.65,40
20191201|2018-06-05 01:30,5,61.03,61.03,61.03,61.03,1
20191201|2018-06-05 05:00,5,60.72,60.72,60.72,60.72,1
20191201|2018-06-05 05:30,5,60.69,60.69,60.69,60.69,20
20191201|2018-06-05 06:30,5,60.46,60.46,60.46,60.46,1
20191201|2018-06-05 10:30,5,60.56,60.56,60.54,60.55,4
20191201|2018-06-05 11:00,5,60.68,60.68,60.68,60.68,1
20191201|2018-06-05 11:30,5,60.66,60.66,60.66,60.66,1
20191201|2018-06-05 12:00,5,60.95,60.96,60.6,60.6,12
20191201|2018-06-05 13:00,5,60.8,60.8,60.8,60.8,1
20191201|2018-06-05 13:30,5,60.94,60.94,60.94,60.94,1
20191201|2018-06-05 14:00,5,60.92,60.92,60.92,60.92,1
20191201|2018-06-06 07:30,6,60.7,60.7,60.7,60.7,1
20191201|2018-06-06 08:00,6,60.82,60.82,60.82,60.82,1
20191201|2018-06-06 09:30,6,60.6,60.6,60.37,60.37,8
20191201|2018-06-06 10:00,6,60.37,60.37,60.37,60.37,1
20191201|2018-06-06 10:30,6,60.63,60.63,60.63,60.63,2
20191201|2018-06-06 13:00,6,60.54,60.54,60.54,60.54,1
20191201|2018-06-07 07:00,7,61.19,61.19,61.19,61.19,1
20191201|2018-06-07 08:30,7,61.19,61.28,61.19,61.28,21
20191201|2018-06-07 09:00,7,61.24,61.24,61.24,61.24,1
20191201|2018-06-07 09:30,7,61.33,61.33,61.33,61.33,10
20191201|2018-06-07 10:00,7,61.35,61.49,61.35,61.49,5
20191201|2018-06-07 11:00,7,61.42,61.42,61.38,61.38,17
20191201|2018-06-07 11:30,7,61.49,61.49,61.49,61.49,3
20191201|2018-06-07 12:00,7,61.5,61.5,61.5,61.5,10
20191201|2018-06-07 12:30,7,61.55,61.55,61.5,61.5,22
20191201|2018-06-07 13:00,7,61.42,61.53,61.39,61.42,21
20191201|2018-06-08 10:00,8,61.32,61.43,61.31,61.43,9
20191201|2018-06-08 10:30,8,61.43,61.43,61.38,61.39,5
20191201|2018-06-08 11:00,8,61.32,61.32,61.32,61.32,1
20191201|2018-06-11 02:00,11,61.22,61.22,61.22,61.22,1
20191201|2018-06-11 04:30,11,61.23,61.23,61.17,61.18,6
20191201|2018-06-11 05:00,11,61,61,60.9,60.9,5
20191201|2018-06-11 08:30,11,61.11,61.11,61.08,61.08,14
20191201|2018-06-11 09:00,11,61.24,61.43,61.24,61.43,2
20191201|2018-06-11 11:30,11,61.55,61.55,61.55,61.55,1
20191201|2018-06-11 12:30,11,61.65,61.77,61.65,61.77,50
20191201|2018-06-11 13:00,11,61.75,61.75,61.7,61.7,27
20191201|2018-06-11 13:30,11,61.8,61.8,61.79,61.79,48
20191201|2018-06-11 14:00,11,61.75,61.75,61.71,61.71,21
20191201|2018-06-12 08:30,12,61.67,61.67,61.67,61.67,3
20191201|2018-06-12 09:00,12,61.65,61.65,61.6,61.6,2
20191201|2018-06-12 09:30,12,61.82,61.86,61.8,61.86,3
20191201|2018-06-12 10:00,12,61.74,61.74,61.74,61.74,1
20191201|2018-06-12 11:00,12,61.83,61.86,61.83,61.86,6
20191201|2018-06-12 12:30,12,61.65,61.65,61.62,61.62,2
20191201|2018-06-12 13:00,12,61.6,61.63,61.6,61.63,4
20191201|2018-06-12 13:30,12,61.71,61.71,61.71,61.71,16
20191201|2018-06-12 14:00,12,61.71,61.71,61.66,61.66,10
20191201|2018-06-12 15:30,12,61.67,61.67,61.67,61.67,1
20191201|2018-06-13 06:00,13,61.56,61.56,61.56,61.56,33
20191201|2018-06-13 09:00,13,61.76,61.76,61.72,61.72,3
20191201|2018-06-13 09:30,13,62.1,62.1,62.01,62.07,190
20191201|2018-06-13 10:00,13,62.1,62.1,62.1,62.1,1
20191201|2018-06-13 11:30,13,62.2,62.2,62.2,62.2,3
20191201|2018-06-13 12:00,13,62.4,62.4,62.4,62.4,50
20191201|2018-06-13 12:30,13,62.38,62.43,62.38,62.43,26
20191201|2018-06-13 13:00,13,62.47,62.48,62.42,62.42,6
20191201|2018-06-14 08:00,14,62.62,62.62,62.62,62.62,1
20191201|2018-06-14 08:30,14,62.49,62.49,62.39,62.45,3
20191201|2018-06-14 09:00,14,62.43,62.43,62.33,62.33,40
20191201|2018-06-14 09:30,14,62.17,62.21,62.04,62.04,53
20191201|2018-06-14 10:00,14,61.97,61.97,61.97,61.97,8
20191201|2018-06-14 10:30,14,61.93,61.94,61.92,61.92,29
20191201|2018-06-14 11:00,14,62.14,62.14,62.14,62.14,1
20191201|2018-06-14 11:30,14,62,62,61.98,61.98,90
20191201|2018-06-14 12:00,14,61.93,62.02,61.93,62.02,15
20191201|2018-06-14 12:30,14,62.01,62.04,62.01,62.04,4
20191201|2018-06-14 13:00,14,62.09,62.09,61.97,62.03,10
20191201|2018-06-14 13:30,14,61.93,61.93,61.93,61.93,3
20191201|2018-06-15 07:30,15,61.84,61.84,61.84,61.84,1
20191201|2018-06-15 08:30,15,61.2,61.2,61.17,61.17,26
20191201|2018-06-15 09:00,15,61.11,61.11,60.92,60.97,54
20191201|2018-06-15 09:30,15,60.56,60.56,60.56,60.56,1
20191201|2018-06-15 10:00,15,60.29,60.29,60.21,60.21,2
20191201|2018-06-15 10:30,15,60.22,60.22,60.2,60.2,25
20191201|2018-06-15 11:30,15,60.33,60.33,60.33,60.33,1
20191201|2018-06-15 12:30,15,60.26,60.28,60.26,60.28,3
20191201|2018-06-18 00:00,18,59.48,59.48,59.48,59.48,6
20191201|2018-06-18 00:30,18,59.48,59.48,59.48,59.48,44
20191201|2018-06-18 03:00,18,59.81,59.81,59.76,59.77,6
20191201|2018-06-18 05:00,18,60.19,60.19,60.19,60.19,1
20191201|2018-06-18 07:30,18,60.65,60.65,60.65,60.65,1
20191201|2018-06-18 08:00,18,60.54,60.54,60.52,60.52,2
20191201|2018-06-18 10:00,18,60.68,60.7,60.68,60.7,2
20191201|2018-06-18 12:00,18,61,61,61,61,25
20191201|2018-06-18 13:00,18,61.04,61.13,61.04,61.13,2
20191201|2018-06-19 01:30,19,60.46,60.46,60.46,60.46,2
20191201|2018-06-19 03:30,19,60.35,60.42,60.35,60.42,60
20191201|2018-06-19 05:30,19,60.34,60.34,60.34,60.34,2
20191201|2018-06-19 08:30,19,60.18,60.34,60.18,60.34,2
20191201|2018-06-20 05:30,20,60.58,60.58,60.58,60.58,5
20191201|2018-06-20 06:00,20,60.53,60.53,60.53,60.53,3
20191201|2018-06-20 08:00,20,60.94,60.94,60.94,60.94,9
20191201|2018-06-20 08:30,20,60.97,60.97,60.97,60.97,9
20191201|2018-06-20 10:30,20,60.99,61,60.99,61,2
20191201|2018-06-20 11:00,20,60.37,60.38,60.25,60.25,13
20191201|2018-06-20 13:00,20,60.64,60.64,60.63,60.63,50
20191201|2018-06-20 13:30,20,60.43,60.43,60.43,60.43,50
20191201|2018-06-21 03:00,21,60.25,60.25,60.25,60.25,1
20191201|2018-06-21 03:30,21,59.95,59.95,59.95,59.95,1
20191201|2018-06-21 09:00,21,60.19,60.22,60.19,60.22,3
20191201|2018-06-21 09:30,21,60.09,60.11,59.99,59.99,6
20191201|2018-06-21 11:30,21,60.32,60.32,60.32,60.32,48
20191201|2018-06-21 12:30,21,60.32,60.32,60.19,60.19,3
20191201|2018-06-21 13:00,21,60.03,60.03,59.9,59.93,5
20191201|2018-06-21 15:00,21,60.02,60.06,60.02,60.06,30
20191201|2018-06-21 15:30,21,60.07,60.07,60.05,60.07,13
20191201|2018-06-22 03:30,22,60.38,60.38,60.38,60.38,1
20191201|2018-06-22 04:30,22,60.62,60.62,60.62,60.62,50
20191201|2018-06-22 07:30,22,61.1,61.1,61.04,61.04,2
20191201|2018-06-22 08:00,22,61.19,61.32,61.18,61.29,98
20191201|2018-06-22 08:30,22,61.1,61.14,61.08,61.14,18
20191201|2018-06-22 09:00,22,61.18,61.23,61.18,61.23,2
20191201|2018-06-22 09:30,22,61.2,61.2,61.2,61.2,1
20191201|2018-06-22 10:00,22,61.46,61.46,61.46,61.46,1
20191201|2018-06-22 10:30,22,61.39,61.39,61.35,61.38,22
20191201|2018-06-22 11:00,22,61.33,61.38,61.24,61.24,44
20191201|2018-06-22 11:30,22,61.25,61.25,60.88,60.88,3
20191201|2018-06-22 12:30,22,61.32,61.32,61.32,61.32,1
20191201|2018-06-22 14:00,22,61.8,61.8,61.8,61.8,6
20191201|2018-06-25 02:30,25,61.19,61.19,61.19,61.19,1
20191201|2018-06-25 06:00,25,61.4,61.4,61.4,61.4,1
20191201|2018-06-25 06:30,25,61.39,61.39,61.39,61.39,11
20191201|2018-06-25 07:00,25,61.39,61.39,61.39,61.39,19
20191201|2018-06-25 08:00,25,61.19,61.19,61.02,61.02,4
20191201|2018-06-25 08:30,25,61.18,61.18,61.18,61.18,1
20191201|2018-06-25 09:00,25,61.03,61.18,61.03,61.1,57
20191201|2018-06-25 10:30,25,61.48,61.48,61.48,61.48,1
20191201|2018-06-25 11:30,25,61.57,61.57,61.57,61.57,1
20191201|2018-06-25 12:00,25,61.63,61.63,61.62,61.63,3
20191201|2018-06-26 01:30,26,61.8,61.8,61.8,61.8,1
20191201|2018-06-26 02:30,26,61.97,61.98,61.94,61.94,12
20191201|2018-06-26 03:30,26,62.08,62.08,62.08,62.08,1
20191201|2018-06-26 04:30,26,62.02,62.02,62.02,62.02,8
20191201|2018-06-26 05:30,26,61.99,61.99,61.99,61.99,4
20191201|2018-06-26 06:00,26,62.47,62.47,62.47,62.47,1
20191201|2018-06-26 07:30,26,62.23,62.23,62.23,62.23,1
20191201|2018-06-26 08:00,26,62.23,62.23,62.23,62.23,1
20191201|2018-06-26 09:30,26,61.62,61.62,61.62,61.62,1
20191201|2018-06-26 10:00,26,62.12,62.12,62.1,62.1,2
20191201|2018-06-26 10:30,26,62.34,62.78,62.34,62.75,229
20191201|2018-06-26 11:00,26,63.05,63.05,62.92,62.92,2
20191201|2018-06-26 12:00,26,62.87,62.87,62.87,62.87,1
20191201|2018-06-26 12:30,26,62.74,62.77,62.74,62.77,3
20191201|2018-06-26 13:00,26,62.89,62.97,62.89,62.97,9
20191201|2018-06-26 14:30,26,62.77,62.77,62.77,62.77,1
20191201|2018-06-27 04:30,27,62.88,62.88,62.88,62.88,1
20191201|2018-06-27 07:30,27,62.97,62.97,62.97,62.97,4
20191201|2018-06-27 08:00,27,62.98,63.08,62.98,63.08,21
20191201|2018-06-27 08:30,27,63.16,63.21,63.16,63.16,75
20191201|2018-06-27 09:00,27,63.3,63.3,63.3,63.3,3
20191201|2018-06-27 09:30,27,63.47,63.82,63.45,63.82,115
20191201|2018-06-27 10:00,27,63.92,63.92,63.92,63.92,10
20191201|2018-06-27 10:30,27,63.95,63.95,63.85,63.85,7
20191201|2018-06-27 11:00,27,63.95,63.95,63.82,63.82,24
20191201|2018-06-27 11:30,27,63.7,63.7,63.7,63.7,1
20191201|2018-06-27 13:30,27,63.42,63.42,63.32,63.32,9
20191201|2018-06-27 14:00,27,63.24,63.24,63.2,63.24,19
20191201|2018-06-28 07:30,28,63.3,63.3,63.26,63.3,3
20191201|2018-06-28 08:00,28,63.28,63.46,63.28,63.46,16
20191201|2018-06-28 08:30,28,63.59,63.59,63.56,63.56,2
20191201|2018-06-28 09:00,28,63.4,63.4,63.4,63.4,1
20191201|2018-06-28 09:30,28,63.49,63.49,63.45,63.45,76
20191201|2018-06-28 10:00,28,63.27,63.27,63.27,63.27,1
20191201|2018-06-28 10:30,28,63.08,63.13,63.08,63.13,27
20191201|2018-06-28 12:30,28,63.32,63.32,63.32,63.32,1
20191201|2018-06-28 13:30,28,63.3,63.3,63.3,63.3,25
20191201|2018-06-28 14:00,28,63.22,63.22,63.22,63.22,1
20191201|2018-06-28 15:00,28,63.3,63.3,63.3,63.3,12
20191201|2018-06-28 15:30,28,63.3,63.31,63.28,63.3,45
20191201|2018-06-29 04:30,29,63.53,63.57,63.53,63.57,11
20191201|2018-06-29 08:30,29,63.7,63.7,63.7,63.7,1
20191201|2018-06-29 09:00,29,63.67,63.67,63.67,63.67,1
20191201|2018-06-29 10:00,29,64.01,64.01,63.88,63.98,4
20191201|2018-06-29 10:30,29,64.02,64.05,64.01,64.05,5
20191201|2018-06-29 11:00,29,63.94,63.97,63.89,63.93,8
20191201|2018-06-29 11:30,29,63.79,63.79,63.79,63.79,1
20191201|2018-06-29 12:00,29,63.8,63.82,63.74,63.74,7
20191201|2018-06-29 12:30,29,63.82,63.82,63.82,63.82,1
20191201|2018-06-29 13:00,29,63.82,63.94,63.72,63.93,6
20191201|2018-07-01 17:00,2,62.85,62.9,62.85,62.85,38
20191201|2018-07-01 17:30,2,62.85,63,62.85,63,3
20191201|2018-07-01 18:30,2,62.91,63.09,62.9,63.09,21
20191201|2018-07-02 02:30,2,62.97,62.98,62.97,62.98,4
20191201|2018-07-02 04:30,2,63.16,63.16,63.16,63.16,1
20191201|2018-07-02 06:30,2,63.23,63.23,63.23,63.23,1
20191201|2018-07-02 07:00,2,63.1,63.1,63.1,63.1,1
20191201|2018-07-02 08:30,2,63.1,63.1,63,63,23
20191201|2018-07-02 09:00,2,63.01,63.19,63.01,63.19,3
20191201|2018-07-02 09:30,2,63.14,63.14,62.84,62.84,2
20191201|2018-07-02 10:00,2,62.85,62.85,62.52,62.52,2
20191201|2018-07-02 10:30,2,62.66,62.66,62.66,62.66,1
20191201|2018-07-02 11:00,2,62.81,62.84,62.81,62.84,2
20191201|2018-07-02 12:30,2,62.94,62.94,62.94,62.94,1
20191201|2018-07-02 13:00,2,62.96,62.96,62.8,62.8,2
20191201|2018-07-02 13:30,2,62.67,62.67,62.65,62.67,21
20191201|2018-07-02 14:00,2,62.67,62.67,62.67,62.67,16
20191201|2018-07-02 14:30,2,62.48,62.48,62.48,62.48,25
20191201|2018-07-02 15:00,2,62.46,62.46,62.46,62.46,10
20191201|2018-07-03 07:30,3,63.03,63.03,63.03,63.03,1
20191201|2018-07-03 08:00,3,63.09,63.09,62.95,62.95,2
20191201|2018-07-03 09:00,3,63.2,63.2,62.61,62.72,3
20191201|2018-07-03 09:30,3,62.45,62.45,62.45,62.45,1
20191201|2018-07-03 10:00,3,62.09,62.13,61.88,61.88,3
20191201|2018-07-03 10:30,3,62.27,62.27,62.27,62.27,1
20191201|2018-07-03 11:30,3,61.98,61.98,61.98,61.98,2
20191201|2018-07-04 00:30,4,62.8,62.8,62.8,62.8,1
20191201|2018-07-04 02:00,4,62.46,62.48,62.41,62.41,7
20191201|2018-07-04 03:00,4,62.74,62.74,62.74,62.74,1
20191201|2018-07-04 03:30,4,62.76,62.77,62.64,62.64,4
20191201|2018-07-04 09:30,4,62.77,62.77,62.77,62.77,1
20191201|2018-07-05 07:00,5,63.27,63.27,63.27,63.27,1
20191201|2018-07-05 08:00,5,63.22,63.22,63.22,63.22,1
20191201|2018-07-05 08:30,5,63.07,63.07,62.98,62.98,5
20191201|2018-07-05 09:00,5,63,63.12,63,63.12,7
20191201|2018-07-05 09:30,5,63.06,63.28,63.04,63.28,9
20191201|2018-07-05 10:00,5,62.75,63.25,62.73,63.25,81
20191201|2018-07-05 10:30,5,63.38,63.47,63.25,63.41,26
20191201|2018-07-05 11:00,5,63.38,63.47,63.09,63.09,36
20191201|2018-07-05 11:30,5,63.11,63.25,63.09,63.23,46
20191201|2018-07-05 12:00,5,63.28,63.34,63.26,63.26,10
20191201|2018-07-05 12:30,5,63.35,63.41,63.26,63.33,48
20191201|2018-07-05 13:00,5,63.32,63.32,62.9,62.98,130
20191201|2018-07-05 13:30,5,63,63.13,63,63.1,45
20191201|2018-07-05 14:00,5,63.16,63.16,63.12,63.12,11
20191201|2018-07-05 14:30,5,63.14,63.26,63.14,63.26,12
20191201|2018-07-05 15:00,5,63.3,63.33,63.28,63.31,7
20191201|2018-07-06 03:30,6,62.86,62.86,62.86,62.86,2
20191201|2018-07-06 06:00,6,62.85,62.85,62.85,62.85,1
20191201|2018-07-06 07:30,6,63.16,63.16,63.02,63.02,28
20191201|2018-07-06 08:00,6,63.04,63.17,63.03,63.15,529
20191201|2018-07-06 08:30,6,63.17,63.17,62.99,63.11,87
20191201|2018-07-06 09:00,6,63.09,63.36,63.05,63.25,529
20191201|2018-07-06 09:30,6,63.27,63.36,63.19,63.29,47
20191201|2018-07-06 10:00,6,63.3,63.43,63.19,63.41,30
20191201|2018-07-06 10:30,6,63.4,63.56,63.33,63.49,49
20191201|2018-07-06 11:00,6,63.43,63.53,63.42,63.5,34
20191201|2018-07-06 11:30,6,63.53,63.62,63.51,63.6,36
20191201|2018-07-06 12:00,6,63.62,63.65,63.52,63.52,46
20191201|2018-07-06 12:30,6,63.58,63.58,63.54,63.55,22
20191201|2018-07-06 13:00,6,63.55,63.66,63.47,63.54,118
20191201|2018-07-09 02:00,9,63.71,63.71,63.71,63.71,1
20191201|2018-07-09 04:00,9,63.79,63.79,63.79,63.79,1
20191201|2018-07-09 07:00,9,64.01,64.01,64.01,64.01,1
20191201|2018-07-09 07:30,9,64.05,64.08,64.04,64.07,7
20191201|2018-07-09 08:00,9,64.08,64.17,64.04,64.04,46
20191201|2018-07-09 08:30,9,64.03,64.04,63.93,64.02,43
20191201|2018-07-09 09:00,9,63.96,64.03,63.68,63.96,122
20191201|2018-07-09 09:30,9,63.96,64.23,63.94,64.23,64
20191201|2018-07-09 10:00,9,64.26,64.33,64.14,64.14,71
20191201|2018-07-09 10:30,9,63.94,63.94,63.93,63.93,9
20191201|2018-07-09 11:00,9,63.97,64.07,63.95,64.07,38
20191201|2018-07-09 11:30,9,64.06,64.17,64.04,64.09,29
20191201|2018-07-09 12:00,9,64.14,64.14,64.05,64.07,76
20191201|2018-07-09 12:30,9,64.02,64.08,63.94,64.05,17
20191201|2018-07-09 13:00,9,64.13,64.16,64.13,64.16,3
20191201|2018-07-10 01:30,10,64.44,64.44,64.44,64.44,1
20191201|2018-07-10 06:30,10,64.71,64.71,64.71,64.71,1
20191201|2018-07-10 07:00,10,64.5,64.52,64.5,64.52,2
20191201|2018-07-10 08:00,10,64.53,64.55,64.53,64.55,2
20191201|2018-07-10 08:30,10,64.7,64.7,64.7,64.7,4
20191201|2018-07-10 09:00,10,64.6,64.6,64.5,64.5,22
20191201|2018-07-10 09:30,10,64.41,64.41,64.32,64.32,2
20191201|2018-07-10 10:00,10,64.39,64.45,64.39,64.45,3
20191201|2018-07-10 11:00,10,64.46,64.46,64.45,64.45,25
20191201|2018-07-10 12:00,10,64.41,64.41,64.41,64.41,1
20191201|2018-07-10 12:30,10,64.38,64.44,64.38,64.44,11
20191201|2018-07-10 13:00,10,64.44,64.44,64.44,64.44,10
20191201|2018-07-10 13:30,10,64.29,64.29,64.29,64.29,1
20191201|2018-07-10 14:00,10,64.29,64.29,64.29,64.29,4
20191201|2018-07-10 14:30,10,64.29,64.29,64.29,64.29,5
20191201|2018-07-11 02:00,11,63.87,63.87,63.87,63.87,1
20191201|2018-07-11 02:30,11,63.81,63.81,63.81,63.81,1
20191201|2018-07-11 04:30,11,63.61,63.61,63.61,63.61,1
20191201|2018-07-11 06:30,11,63.78,63.78,63.78,63.78,1
20191201|2018-07-11 07:00,11,63.95,64.07,63.95,64.07,2
20191201|2018-07-11 07:30,11,64.1,64.1,63.96,63.96,3
20191201|2018-07-11 08:30,11,63.98,64.1,63.98,64.1,3
20191201|2018-07-11 09:30,11,63.94,63.94,63.94,63.94,1
20191201|2018-07-11 10:00,11,63.86,63.86,63.86,63.86,1
20191201|2018-07-11 10:30,11,63.6,63.6,63.55,63.55,20
20191201|2018-07-11 11:30,11,63.47,63.47,63.47,63.47,30
20191201|2018-07-11 12:00,11,62.62,62.62,62.62,62.62,1
20191201|2018-07-11 12:30,11,62.32,62.32,62.11,62.11,8
20191201|2018-07-11 13:00,11,62.02,62.02,61.87,61.87,2
20191201|2018-07-11 13:30,11,61.9,61.9,61.9,61.9,1
20191201|2018-07-11 14:30,11,62.22,62.22,62.22,62.22,2
20191201|2018-07-12 01:30,12,62.65,62.65,62.65,62.65,4
20191201|2018-07-12 02:00,12,62.42,62.42,62.42,62.42,1
20191201|2018-07-12 05:00,12,62.62,62.62,62.5,62.5,50
20191201|2018-07-12 06:30,12,62.45,62.45,62.44,62.44,15
20191201|2018-07-12 07:00,12,62.51,62.51,62.5,62.5,16
20191201|2018-07-12 07:30,12,62.63,62.75,62.52,62.52,5
20191201|2018-07-12 08:00,12,62.69,62.69,62.49,62.49,3
20191201|2018-07-12 08:30,12,62.5,62.86,62.5,62.86,7
20191201|2018-07-12 09:00,12,62.77,62.77,62.77,62.77,15
20191201|2018-07-12 09:30,12,62.63,62.7,62.24,62.32,8
20191201|2018-07-12 10:00,12,62.11,62.11,61.99,61.99,7
20191201|2018-07-12 10:30,12,62.46,62.46,62.29,62.29,3
20191201|2018-07-12 11:00,12,62.15,62.15,62.15,62.15,2
20191201|2018-07-12 11:30,12,62.28,62.41,62.28,62.34,5
20191201|2018-07-12 12:00,12,62.43,62.47,62.43,62.47,2
20191201|2018-07-12 12:30,12,62.5,62.52,62.46,62.46,3
20191201|2018-07-12 13:00,12,62.55,62.55,62.44,62.52,11
20191201|2018-07-12 13:30,12,62.5,62.6,62.5,62.6,10
20191201|2018-07-12 14:30,12,62.51,62.51,62.51,62.51,1
20191201|2018-07-13 04:30,13,62.33,62.33,62.33,62.33,3
20191201|2018-07-13 07:00,13,62.86,62.86,62.84,62.84,10
20191201|2018-07-13 08:00,13,62.78,62.9,62.78,62.9,38
20191201|2018-07-13 08:30,13,62.86,62.94,62.86,62.94,22
20191201|2018-07-13 09:30,13,63.03,63.09,63.03,63.03,4
20191201|2018-07-13 10:30,13,63.01,63.05,62.99,62.99,7
20191201|2018-07-13 11:00,13,62.97,62.97,62.97,62.97,1
20191201|2018-07-13 11:30,13,63.1,63.1,63.1,63.1,1
20191201|2018-07-13 12:00,13,63.07,63.07,62.98,62.98,18
20191201|2018-07-13 12:30,13,62.98,63.27,62.98,63.25,38
20191201|2018-07-13 13:30,13,62.82,62.82,62.82,62.82,10
20191201|2018-07-15 17:00,16,62.81,62.81,62.81,62.81,1
20191201|2018-07-16 04:30,16,62.42,62.45,62.42,62.45,5
20191201|2018-07-16 06:00,16,62.16,62.16,62.15,62.15,15
20191201|2018-07-16 07:00,16,61.91,61.91,61.9,61.9,2
20191201|2018-07-16 07:30,16,61.7,61.7,61.7,61.7,2
20191201|2018-07-16 08:00,16,61.44,61.44,61.38,61.38,2
20191201|2018-07-16 08:30,16,61.69,61.69,61.69,61.69,1
20191201|2018-07-16 09:00,16,61.4,61.55,61.4,61.55,3
20191201|2018-07-16 09:30,16,61.26,61.26,61.15,61.15,3
20191201|2018-07-16 10:00,16,61.23,61.29,61.2,61.2,7
20191201|2018-07-16 10:30,16,61.14,61.14,61.14,61.14,1
20191201|2018-07-16 11:00,16,60.96,60.96,60.77,60.77,5
20191201|2018-07-16 12:30,16,60.68,60.68,60.68,60.68,1
20191201|2018-07-16 13:00,16,60.88,60.88,60.88,60.88,1
20191201|2018-07-16 14:00,16,60.94,61.02,60.94,61.02,45
20191201|2018-07-16 14:30,16,60.98,60.98,60.96,60.96,18
20191201|2018-07-17 03:00,17,61.19,61.19,61.14,61.14,3
20191201|2018-07-17 03:30,17,61.19,61.19,61.19,61.19,1
20191201|2018-07-17 07:30,17,61.31,61.31,61.31,61.31,4
20191201|2018-07-17 08:00,17,61.12,61.13,61.09,61.13,28
20191201|2018-07-17 08:30,17,61.23,61.23,61.23,61.23,4
20191201|2018-07-17 09:00,17,61.21,61.21,61.21,61.21,1
20191201|2018-07-17 09:30,17,61.17,61.17,61.17,61.17,1
20191201|2018-07-17 10:00,17,61.17,61.17,61.1,61.1,51
20191201|2018-07-17 11:00,17,61.4,61.59,61.4,61.59,4
20191201|2018-07-17 12:30,17,61.5,61.5,61.5,61.5,66
20191201|2018-07-17 13:00,17,61.5,61.5,61.5,61.5,1
20191201|2018-07-17 15:30,17,60.86,60.86,60.86,60.86,1
20191201|2018-07-18 05:00,18,61.15,61.15,61.15,61.15,14
20191201|2018-07-18 05:30,18,61.15,61.15,61.15,61.15,41
20191201|2018-07-18 07:00,18,61.25,61.26,61.25,61.26,3
20191201|2018-07-18 08:30,18,61.08,61.08,61.08,61.08,1
20191201|2018-07-18 09:00,18,61.03,61.03,60.97,60.97,11
20191201|2018-07-18 10:00,18,61.42,61.45,61.19,61.25,12
20191201|2018-07-18 10:30,18,61.3,61.55,61.3,61.52,3
20191201|2018-07-18 11:00,18,61.63,61.63,61.58,61.58,2
20191201|2018-07-18 12:00,18,61.59,61.62,61.59,61.62,4
20191201|2018-07-18 14:00,18,61.77,61.78,61.77,61.78,2
20191201|2018-07-19 02:30,19,61.41,61.41,61.41,61.41,1
20191201|2018-07-19 03:30,19,61.42,61.42,61.42,61.42,1
20191201|2018-07-19 04:30,19,61.24,61.24,61.24,61.24,1
20191201|2018-07-19 08:00,19,61.48,61.68,61.48,61.68,14
20191201|2018-07-19 08:30,19,61.8,62.06,61.8,61.91,19
20191201|2018-07-19 09:00,19,62.14,62.4,62.14,62.39,15
20191201|2018-07-19 09:30,19,61.9,61.9,61.89,61.89,3
20191201|2018-07-19 10:00,19,61.86,61.86,61.86,61.86,1
20191201|2018-07-19 10:30,19,61.72,61.72,61.29,61.29,2
20191201|2018-07-19 11:30,19,61.44,61.51,61.21,61.27,11
20191201|2018-07-19 12:00,19,61.26,61.26,61.12,61.12,74
20191201|2018-07-19 13:00,19,61.71,61.89,61.71,61.87,12
20191201|2018-07-19 13:30,19,61.83,61.83,61.83,61.83,2
20191201|2018-07-20 01:00,20,61.92,61.92,61.92,61.92,1
20191201|2018-07-20 05:30,20,61.71,61.71,61.7,61.7,3
20191201|2018-07-20 07:30,20,61.76,61.76,61.76,61.76,1
20191201|2018-07-20 08:00,20,61.86,62.15,61.86,62.1,4
20191201|2018-07-20 08:30,20,62.02,62.02,62.02,62.02,2
20191201|2018-07-20 09:00,20,61.63,61.65,61.61,61.65,5
20191201|2018-07-20 10:00,20,62.03,62.03,62.03,62.03,1
20191201|2018-07-20 10:30,20,61.9,61.9,61.9,61.9,1
20191201|2018-07-20 11:30,20,61.94,61.94,61.94,61.94,1
20191201|2018-07-20 12:30,20,62.08,62.08,62.07,62.07,2
20191201|2018-07-20 13:00,20,62.01,62.12,62.01,62.12,6
20191201|2018-07-23 04:00,23,62.26,62.36,62.26,62.36,3
20191201|2018-07-23 05:00,23,62.57,62.8,62.57,62.68,3
20191201|2018-07-23 09:00,23,62.5,62.5,62.43,62.43,30
20191201|2018-07-23 10:00,23,62.78,62.87,62.78,62.86,7
20191201|2018-07-23 11:00,23,62.59,62.59,62.28,62.4,16
20191201|2018-07-23 12:00,23,62.39,62.48,62.39,62.48,2
20191201|2018-07-23 12:30,23,62.57,62.57,62.57,62.57,2
20191201|2018-07-23 13:00,23,62.8,62.8,62.8,62.8,1
20191201|2018-07-23 13:30,23,62.77,62.77,62.77,62.77,1
20191201|2018-07-23 15:00,23,62.85,62.85,62.85,62.85,1
20191201|2018-07-23 20:30,24,62.71,62.71,62.71,62.71,7
20191201|2018-07-23 23:30,24,62.67,62.67,62.67,62.67,5
20191201|2018-07-24 03:00,24,62.86,62.86,62.86,62.86,1
20191201|2018-07-24 03:30,24,62.93,62.93,62.93,62.93,1
20191201|2018-07-24 04:00,24,62.93,62.93,62.93,62.93,1
20191201|2018-07-24 08:00,24,62.64,62.64,62.64,62.64,1
20191201|2018-07-24 09:00,24,63.28,63.28,63.28,63.28,1
20191201|2018-07-24 09:30,24,63.3,63.34,63.3,63.34,3
20191201|2018-07-24 10:00,24,63.41,63.41,63.4,63.4,49
20191201|2018-07-24 11:00,24,63.34,63.34,63.34,63.34,1
20191201|2018-07-24 12:30,24,63.17,63.17,63.17,63.17,1
20191201|2018-07-25 05:00,25,63.55,63.55,63.55,63.55,2
20191201|2018-07-25 08:00,25,63.51,63.51,63.51,63.51,1
20191201|2018-07-25 09:30,25,63.61,63.61,63.16,63.16,5
20191201|2018-07-25 10:00,25,63.31,63.37,63.31,63.37,6
20191201|2018-07-25 10:30,25,63.69,63.69,63.69,63.69,1
20191201|2018-07-25 11:30,25,63.6,63.6,63.6,63.6,4
20191201|2018-07-25 12:00,25,63.63,63.7,63.62,63.67,44
20191201|2018-07-26 05:00,26,64.05,64.05,64.05,64.05,1
20191201|2018-07-26 07:30,26,63.75,63.75,63.75,63.75,2
20191201|2018-07-26 09:00,26,63.71,63.71,63.71,63.71,1
20191201|2018-07-26 10:00,26,64.07,64.11,64.02,64.11,10
20191201|2018-07-26 13:00,26,64.27,64.27,64.27,64.27,1
20191201|2018-07-26 13:30,26,64.11,64.11,64.11,64.11,2
20191201|2018-07-27 10:00,27,63.94,64.08,63.94,64.08,13
20191201|2018-07-27 11:30,27,63.76,63.76,63.69,63.69,6
20191201|2018-07-27 12:00,27,63.48,63.63,63.48,63.59,8
20191201|2018-07-27 13:00,27,63.54,63.54,63.54,63.54,1
20191201|2018-07-27 14:00,27,63.62,63.62,63.57,63.57,3
20191201|2018-07-29 17:00,30,63.87,63.87,63.87,63.87,1
20191201|2018-07-30 05:30,30,63.97,63.97,63.92,63.93,12
20191201|2018-07-30 08:00,30,64.34,64.35,64.34,64.34,27
20191201|2018-07-30 09:00,30,64.33,64.33,64.33,64.33,1
20191201|2018-07-30 09:30,30,64.15,64.15,64.15,64.15,1
20191201|2018-07-30 10:00,30,64.2,64.2,64.2,64.2,1
20191201|2018-07-30 11:00,30,64.17,64.17,64.17,64.17,10
20191201|2018-07-30 11:30,30,64.19,64.19,64.19,64.19,10
20191201|2018-07-30 12:00,30,64.16,64.16,64.16,64.16,1
20191201|2018-07-30 12:30,30,64.25,64.25,64.25,64.25,1
20191201|2018-07-30 13:30,30,64.06,64.06,64.06,64.06,1
20191201|2018-07-31 08:00,31,63.66,63.66,63.66,63.66,1
20191201|2018-07-31 08:30,31,63.45,63.51,63.37,63.51,3
20191201|2018-07-31 09:00,31,63.23,63.23,63.23,63.23,4
20191201|2018-07-31 09:30,31,63.32,63.32,63.32,63.32,1
20191201|2018-07-31 10:00,31,63.35,63.35,63.35,63.35,4
20191201|2018-07-31 10:30,31,63.56,63.56,63.56,63.56,1
20191201|2018-07-31 12:00,31,63.45,63.46,63.45,63.46,8
20191201|2018-07-31 15:30,31,63.35,63.35,63,63.15,14
20191201|2018-08-01 04:00,1,62.92,62.92,62.92,62.92,3
20191201|2018-08-01 07:00,1,62.67,62.67,62.67,62.67,15
20191201|2018-08-01 10:00,1,62.6,62.6,62.6,62.6,2
20191201|2018-08-02 07:30,2,62.03,62.03,62.03,62.03,1
20191201|2018-08-02 09:00,2,62.21,62.21,62.21,62.21,1
20191201|2018-08-02 10:00,2,62.79,62.79,62.72,62.72,57
20191201|2018-08-02 10:30,2,62.79,62.98,62.79,62.82,65
20191201|2018-08-02 11:00,2,62.9,62.9,62.9,62.9,6
20191201|2018-08-02 11:30,2,62.91,62.91,62.91,62.91,1
20191201|2018-08-02 13:00,2,62.81,62.81,62.81,62.81,1
20191201|2018-08-03 07:30,3,62.72,62.72,62.72,62.72,5
20191201|2018-08-03 09:00,3,62.88,62.88,62.75,62.75,2
20191201|2018-08-03 10:30,3,62.6,62.6,62.25,62.29,9
20191201|2018-08-06 04:30,6,63.35,63.35,63.35,63.35,2
20191201|2018-08-06 07:30,6,63.34,63.34,63.34,63.34,1
20191201|2018-08-06 09:00,6,63.47,63.48,63.42,63.42,13
20191201|2018-08-06 09:30,6,63.8,63.8,63.8,63.8,1
20191201|2018-08-06 10:00,6,63.87,63.87,63.81,63.83,5
20191201|2018-08-06 11:00,6,63.73,63.73,63.71,63.71,2
20191201|2018-08-06 12:00,6,63.55,63.55,63.55,63.55,5
20191201|2018-08-06 12:30,6,63.41,63.41,63.41,63.41,1
20191201|2018-08-06 13:00,6,63.44,63.46,63.44,63.46,5
20191201|2018-08-06 14:00,6,63.03,63.03,63.03,63.03,1
20191201|2018-08-07 05:30,7,63.84,63.84,63.84,63.84,25
20191201|2018-08-07 08:00,7,63.77,63.77,63.77,63.77,3
20191201|2018-08-07 08:30,7,63.82,63.91,63.71,63.91,3
20191201|2018-08-07 09:30,7,63.8,63.97,63.79,63.97,3
20191201|2018-08-07 10:00,7,63.88,63.88,63.59,63.59,12
20191201|2018-08-07 11:30,7,63.71,63.71,63.71,63.71,1
20191201|2018-08-08 04:30,8,64.16,64.16,64.16,64.16,1
20191201|2018-08-08 07:00,8,63.73,63.73,63.73,63.73,1
20191201|2018-08-08 07:30,8,63.57,63.57,63.57,63.57,1
20191201|2018-08-08 08:30,8,63.56,63.56,63.05,63.05,39
20191201|2018-08-08 09:30,8,63.07,63.07,63.07,63.07,1
20191201|2018-08-08 10:00,8,62.31,62.31,62.31,62.31,4
20191201|2018-08-08 10:30,8,62.29,62.29,61.88,61.94,11
20191201|2018-08-08 11:30,8,61.92,61.92,61.88,61.91,3
20191201|2018-08-08 12:30,8,61.93,62.16,61.93,62.16,2
20191201|2018-08-09 04:00,9,62.57,62.57,62.57,62.57,1
20191201|2018-08-09 07:30,9,62.63,62.63,62.63,62.63,1
20191201|2018-08-09 08:30,9,62.6,62.6,62.6,62.6,1
20191201|2018-08-09 09:00,9,62.47,62.47,62.47,62.47,1
20191201|2018-08-09 09:30,9,62.72,62.72,62.72,62.72,1
20191201|2018-08-09 10:00,9,62.63,62.63,62.63,62.63,1
20191201|2018-08-09 11:30,9,62.46,62.46,62.46,62.46,3
20191201|2018-08-09 14:30,9,62.19,62.19,62.19,62.19,15
20191201|2018-08-09 15:30,9,62.23,62.23,62.23,62.23,10
20191201|2018-08-10 03:30,10,62.17,62.17,62.17,62.17,1
20191201|2018-08-10 04:30,10,62.55,62.55,62.55,62.55,1
20191201|2018-08-10 08:00,10,62.52,62.54,62.52,62.54,2
20191201|2018-08-10 08:30,10,62.55,62.55,62.55,62.55,1
20191201|2018-08-10 09:00,10,62.72,62.79,62.69,62.69,120
20191201|2018-08-10 09:30,10,62.88,62.95,62.88,62.95,3
20191201|2018-08-10 10:00,10,62.91,62.91,62.91,62.91,1
20191201|2018-08-10 11:00,10,62.89,62.91,62.88,62.89,14
20191201|2018-08-10 11:30,10,62.93,62.95,62.9,62.9,87
20191201|2018-08-10 13:30,10,62.82,62.82,62.82,62.82,16
20191201|2018-08-10 15:00,10,62.84,62.84,62.84,62.84,77
20191201|2018-08-13 06:30,13,62.63,62.63,62.63,62.63,1
20191201|2018-08-13 08:00,13,62.68,62.68,62.68,62.68,1
20191201|2018-08-13 08:30,13,62.53,62.53,62.53,62.53,2
20191201|2018-08-13 09:00,13,62.47,62.68,62.41,62.68,3
20191201|2018-08-13 09:30,13,62.55,62.55,62.54,62.54,4
20191201|2018-08-13 10:00,13,62.78,62.78,62.78,62.78,1
20191201|2018-08-13 10:30,13,62.43,62.43,61.73,61.73,80
20191201|2018-08-13 11:00,13,61.59,61.59,61.56,61.56,2
20191201|2018-08-13 13:00,13,61.87,62.49,61.87,62.49,8
20191201|2018-08-13 13:30,13,62.4,62.4,62.4,62.4,5
20191201|2018-08-13 14:30,13,62.46,62.46,62.46,62.46,2
20191201|2018-08-14 02:00,14,62.68,62.68,62.68,62.68,1
20191201|2018-08-14 06:00,14,63.04,63.04,63.04,63.04,3
20191201|2018-08-14 06:30,14,63.14,63.14,63.14,63.14,1
20191201|2018-08-14 07:00,14,63.19,63.19,63.17,63.17,15
20191201|2018-08-14 08:30,14,63.19,63.19,63.19,63.19,1
20191201|2018-08-14 09:30,14,63.14,63.21,63.1,63.21,24
20191201|2018-08-14 10:00,14,62.96,62.96,62.7,62.7,3
20191201|2018-08-14 10:30,14,62.59,62.59,62.47,62.47,6
20191201|2018-08-14 11:00,14,62.43,62.43,62.31,62.31,4
20191201|2018-08-14 13:00,14,62.51,62.51,62.51,62.51,1
20191201|2018-08-14 13:30,14,62.46,62.46,62.46,62.46,1
20191201|2018-08-15 02:00,15,62.25,62.25,62.24,62.24,5
20191201|2018-08-15 02:30,15,62.14,62.14,62.14,62.14,2
20191201|2018-08-15 03:00,15,62.18,62.18,62.18,62.18,2
20191201|2018-08-15 03:30,15,62.18,62.19,62.18,62.19,2
20191201|2018-08-15 04:00,15,61.92,61.92,61.91,61.91,2
20191201|2018-08-15 05:00,15,61.83,61.83,61.83,61.83,4
20191201|2018-08-15 05:30,15,62.09,62.09,62.09,62.09,5
20191201|2018-08-15 06:30,15,62.16,62.17,62.16,62.17,3
20191201|2018-08-15 08:30,15,61.7,61.7,61.66,61.66,4
20191201|2018-08-15 09:00,15,61.61,61.61,61.57,61.57,2
20191201|2018-08-15 10:00,15,60.93,61.01,60.93,61.01,3
20191201|2018-08-15 10:30,15,61.13,61.13,61.13,61.13,5
20191201|2018-08-15 11:00,15,61.02,61.02,61.02,61.02,10
20191201|2018-08-15 11:30,15,61.16,61.16,61.16,61.16,25
20191201|2018-08-15 12:30,15,61.53,61.53,61.53,61.53,5
20191201|2018-08-15 21:00,16,61.37,61.37,61.37,61.37,1
20191201|2018-08-16 03:00,16,61.41,61.41,61.41,61.41,8
20191201|2018-08-16 03:30,16,61.41,61.41,61.36,61.36,47
20191201|2018-08-16 06:00,16,61.32,61.32,61.32,61.32,1
20191201|2018-08-16 06:30,16,61.43,61.43,61.42,61.42,14
20191201|2018-08-16 09:00,16,61.47,61.47,61.47,61.47,1
20191201|2018-08-16 10:00,16,61.47,61.54,61.47,61.54,4
20191201|2018-08-16 10:30,16,61.49,61.55,61.48,61.55,3
20191201|2018-08-16 13:00,16,61.55,61.55,61.55,61.55,1
20191201|2018-08-16 13:30,16,61.54,61.54,61.54,61.54,1
20191201|2018-08-16 14:30,16,61.46,61.46,61.45,61.45,3
20191201|2018-08-17 03:30,17,61.79,61.79,61.79,61.79,2
20191201|2018-08-17 06:30,17,61.93,61.93,61.93,61.93,8
20191201|2018-08-17 08:00,17,62.26,62.28,62.26,62.28,25
20191201|2018-08-17 11:30,17,61.51,61.51,61.51,61.51,15
20191201|2018-08-20 06:30,20,61.79,61.79,61.79,61.79,6
20191201|2018-08-20 09:00,20,61.96,61.96,61.9,61.95,46
20191201|2018-08-20 12:00,20,61.93,61.93,61.93,61.93,1
20191201|2018-08-20 12:30,20,61.88,61.88,61.88,61.88,1
20191201|2018-08-20 13:30,20,61.83,61.83,61.83,61.83,1
20191201|2018-08-20 15:00,20,61.8,61.8,61.8,61.8,1
20191201|2018-08-21 07:00,21,62.11,62.12,62.11,62.12,16
20191201|2018-08-21 07:30,21,62.08,62.08,62.08,62.08,2
20191201|2018-08-21 08:00,21,62.31,62.31,62.31,62.31,30
20191201|2018-08-21 08:30,21,62.44,62.44,62.44,62.44,1
20191201|2018-08-21 12:30,21,62.11,62.11,62.11,62.11,2
20191201|2018-08-21 15:00,21,62.01,62.01,62.01,62.01,1
20191201|2018-08-22 05:30,22,62.85,62.96,62.85,62.96,3
20191201|2018-08-22 06:30,22,63.19,63.19,63.17,63.17,13
20191201|2018-08-22 08:00,22,63.11,63.17,63.11,63.17,38
20191201|2018-08-22 09:00,22,63.3,63.3,63.2,63.21,20
20191201|2018-08-22 09:30,22,63.27,63.27,63.27,63.27,1
20191201|2018-08-22 13:30,22,63.8,63.8,63.8,63.8,1
20191201|2018-08-23 01:30,23,63.62,63.62,63.62,63.62,1
20191201|2018-08-23 07:30,23,63.72,63.72,63.71,63.71,2
20191201|2018-08-23 08:00,23,63.54,63.54,63.54,63.54,1
20191201|2018-08-23 08:30,23,63.49,63.49,63.4,63.4,3
20191201|2018-08-23 09:00,23,63.54,63.54,63.54,63.54,1
20191201|2018-08-23 09:30,23,63.76,63.79,63.76,63.79,5
20191201|2018-08-23 10:00,23,63.8,63.8,63.8,63.8,1
20191201|2018-08-23 11:30,23,63.9,63.9,63.82,63.82,11
20191201|2018-08-23 12:00,23,63.83,63.83,63.83,63.83,1
20191201|2018-08-23 13:00,23,63.86,63.86,63.86,63.86,1
20191201|2018-08-24 02:30,24,64.3,64.3,64.3,64.3,3
20191201|2018-08-24 03:00,24,64.3,64.3,64.3,64.3,7
20191201|2018-08-24 07:30,24,64.51,64.52,64.41,64.41,29
20191201|2018-08-24 08:00,24,64.55,64.61,64.55,64.61,12
20191201|2018-08-24 08:30,24,64.73,64.91,64.68,64.91,4
20191201|2018-08-24 09:00,24,64.74,64.81,64.74,64.81,14
20191201|2018-08-24 09:30,24,64.83,64.83,64.82,64.82,2
20191201|2018-08-24 12:30,24,64.34,64.34,64.14,64.14,3
20191201|2018-08-27 07:00,27,64.57,64.57,64.57,64.57,4
20191201|2018-08-27 09:00,27,64.63,64.68,64.52,64.65,53
20191201|2018-08-27 12:30,27,64.61,64.61,64.61,64.61,1
20191201|2018-08-28 04:30,28,64.8,64.8,64.8,64.8,1
20191201|2018-08-28 07:30,28,64.84,64.84,64.84,64.84,15
20191201|2018-08-28 09:00,28,64.78,64.78,64.78,64.78,2
20191201|2018-08-28 09:30,28,64.72,64.72,64.72,64.72,1
20191201|2018-08-28 10:00,28,64.82,64.82,64.82,64.82,22
20191201|2018-08-28 10:30,28,64.82,64.82,64.69,64.73,54
20191201|2018-08-28 11:00,28,64.55,64.55,64.55,64.55,1
20191201|2018-08-28 11:30,28,64.44,64.44,64.44,64.44,1
20191201|2018-08-28 12:30,28,64.45,64.51,64.45,64.51,7
20191201|2018-08-29 08:00,29,65.04,65.07,65.04,65.07,16
20191201|2018-08-29 08:30,29,65.02,65.02,65.02,65.02,1
20191201|2018-08-29 09:30,29,65.16,65.23,64.96,64.97,98
20191201|2018-08-29 10:00,29,65.03,65.03,65.03,65.03,44
20191201|2018-08-29 11:30,29,65.13,65.13,65.1,65.1,2
20191201|2018-08-29 12:00,29,65.17,65.17,65.17,65.17,7
20191201|2018-08-29 13:30,29,65.19,65.19,65.19,65.19,1
20191201|2018-08-29 15:00,29,65.35,65.35,65.35,65.35,1
20191201|2018-08-29 15:30,29,65.35,65.35,65.35,65.35,2
20191201|2018-08-30 04:00,30,65.34,65.34,65.34,65.34,1
20191201|2018-08-30 05:30,30,65.59,65.6,65.59,65.6,2
20191201|2018-08-30 07:00,30,65.61,65.61,65.58,65.58,60
20191201|2018-08-30 08:00,30,65.6,65.6,65.6,65.6,3
20191201|2018-08-30 09:00,30,65.37,65.42,65.37,65.42,4
20191201|2018-08-30 09:30,30,65.46,65.46,65.39,65.39,6
20191201|2018-08-30 11:00,30,65.54,65.54,65.54,65.54,4
20191201|2018-08-30 12:30,30,65.83,65.83,65.75,65.75,3
20191201|2018-08-30 19:00,31,65.53,65.53,65.53,65.53,1
20191201|2018-08-30 20:00,31,65.58,65.59,65.58,65.59,3
20191201|2018-08-30 20:30,31,65.61,65.62,65.61,65.62,11
20191201|2018-08-30 21:30,31,65.62,65.62,65.62,65.62,2
20191201|2018-08-30 22:00,31,65.64,65.64,65.64,65.64,1
20191201|2018-08-30 22:30,31,65.62,65.64,65.62,65.64,10
20191201|2018-08-30 23:00,31,65.64,65.66,65.64,65.66,17
20191201|2018-08-31 00:00,31,65.66,65.66,65.66,65.66,1
20191201|2018-08-31 02:00,31,65.63,65.66,65.63,65.66,10
20191201|2018-08-31 03:00,31,65.51,65.51,65.44,65.44,3
20191201|2018-08-31 03:30,31,65.43,65.43,65.43,65.43,1
20191201|2018-08-31 04:00,31,65.43,65.43,65.43,65.43,1
20191201|2018-08-31 04:30,31,65.43,65.43,65.3,65.3,4
20191201|2018-08-31 05:00,31,65.25,65.25,65.2,65.2,3
20191201|2018-08-31 07:00,31,65.65,65.65,65.65,65.65,1
20191201|2018-08-31 07:30,31,65.39,65.4,65.39,65.39,5
20191201|2018-08-31 11:00,31,65.46,65.46,65.46,65.46,3
20191201|2018-08-31 15:00,31,65.46,65.46,65.46,65.46,1
20191201|2018-09-03 03:30,3,65.65,65.65,65.65,65.65,2
20191201|2018-09-03 09:00,3,65.82,65.87,65.82,65.87,21
20191201|2018-09-03 09:30,3,65.89,65.9,65.87,65.87,8
20191201|2018-09-03 10:00,3,65.87,65.87,65.82,65.82,10
20191201|2018-09-03 11:30,3,65.77,65.77,65.77,65.77,1
20191201|2018-09-04 02:30,4,65.99,65.99,65.99,65.99,2
20191201|2018-09-04 03:30,4,66.13,66.42,66.13,66.4,416
20191201|2018-09-04 04:00,4,66.4,66.42,66.37,66.4,201
20191201|2018-09-04 04:30,4,66.37,66.4,66.37,66.37,193
20191201|2018-09-04 05:30,4,66.62,66.62,66.61,66.61,5
20191201|2018-09-04 06:00,4,66.5,66.5,66.5,66.5,9
20191201|2018-09-04 07:00,4,66.52,66.52,66.52,66.52,15
20191201|2018-09-04 07:30,4,66.58,66.58,66.58,66.58,208
20191201|2018-09-04 08:00,4,66.44,66.49,66.25,66.25,397
20191201|2018-09-04 08:30,4,66.17,66.2,66.17,66.2,52
20191201|2018-09-04 09:00,4,66.15,66.19,65.99,65.99,15
20191201|2018-09-04 09:30,4,66.08,66.1,65.89,65.91,35
20191201|2018-09-04 10:00,4,65.75,65.75,65.75,65.75,50
20191201|2018-09-04 10:30,4,65.99,65.99,65.99,65.99,1
20191201|2018-09-04 12:30,4,65.79,65.79,65.78,65.78,51
20191201|2018-09-04 13:00,4,65.8,65.8,65.8,65.8,50
20191201|2018-09-05 01:00,5,65.12,65.12,65.12,65.12,7
20191201|2018-09-05 02:00,5,65.18,65.18,65.18,65.18,1
20191201|2018-09-05 03:30,5,65.13,65.13,65.13,65.13,1
20191201|2018-09-05 05:00,5,64.91,64.91,64.91,64.91,1
20191201|2018-09-05 05:30,5,65.02,65.03,65.02,65.03,69
20191201|2018-09-05 06:00,5,65.03,65.09,65.03,65.09,12
20191201|2018-09-05 06:30,5,65.22,65.22,65.22,65.22,1
20191201|2018-09-05 07:30,5,65.13,65.13,65.13,65.13,3
20191201|2018-09-05 08:00,5,65.27,65.27,65.27,65.27,1
20191201|2018-09-05 09:00,5,65.05,65.09,64.97,65.03,61
20191201|2018-09-05 09:30,5,65.09,65.09,65.09,65.09,4
20191201|2018-09-05 10:00,5,65.28,65.28,65.11,65.11,4
20191201|2018-09-05 10:30,5,64.98,64.98,64.98,64.98,6
20191201|2018-09-05 12:00,5,65,65,65,65,1
20191201|2018-09-05 13:30,5,64.94,64.95,64.94,64.95,2
20191201|2018-09-05 15:30,5,64.85,64.85,64.85,64.85,1
20191201|2018-09-06 04:00,6,65.12,65.12,65.12,65.12,1
20191201|2018-09-06 06:30,6,65.16,65.17,65.16,65.17,11
20191201|2018-09-06 10:00,6,64.98,65.09,64.3,64.3,55
20191201|2018-09-06 10:30,6,63.9,63.9,63.9,63.9,25
20191201|2018-09-06 11:30,6,63.94,63.94,63.94,63.94,14
20191201|2018-09-06 12:00,6,63.95,64.1,63.95,64.06,76
20191201|2018-09-06 13:00,6,64.38,64.38,64.38,64.38,1
20191201|2018-09-06 13:30,6,64.42,64.42,64.42,64.42,2
20191201|2018-09-06 14:00,6,64.41,64.44,64.41,64.44,102
20191201|2018-09-06 14:30,6,64.44,64.44,64.43,64.44,23
20191201|2018-09-07 06:30,7,64.51,64.51,64.5,64.51,11
20191201|2018-09-07 07:00,7,64.59,64.59,64.49,64.49,79
20191201|2018-09-07 07:30,7,64.51,64.51,64.51,64.51,50
20191201|2018-09-07 09:00,7,64.04,64.04,64.04,64.04,1
20191201|2018-09-07 10:00,7,64.21,64.21,64.21,64.21,2
20191201|2018-09-07 10:30,7,64.39,64.39,64.39,64.39,1
20191201|2018-09-07 11:00,7,64.07,64.07,64.07,64.07,2
20191201|2018-09-07 12:00,7,64.28,64.28,64.2,64.22,70
20191201|2018-09-07 12:30,7,64.38,64.38,64.33,64.33,4
20191201|2018-09-07 14:30,7,64.57,64.59,64.57,64.59,30
20191201|2018-09-07 15:30,7,64.55,64.55,64.55,64.55,1
20191201|2018-09-10 04:30,10,64.98,64.98,64.9,64.9,20
20191201|2018-09-10 06:00,10,64.94,64.94,64.94,64.94,1
20191201|2018-09-10 08:30,10,65.06,65.06,65.06,65.06,1
20191201|2018-09-10 09:00,10,65.22,65.22,65.14,65.15,5
20191201|2018-09-10 09:30,10,65.11,65.11,64.66,64.66,5
20191201|2018-09-10 10:30,10,64.85,64.85,64.4,64.4,11
20191201|2018-09-10 11:00,10,64.48,64.58,64.48,64.58,2
20191201|2018-09-10 11:30,10,64.35,64.35,64.35,64.35,1
20191201|2018-09-10 12:30,10,64.56,64.56,64.56,64.56,1
20191201|2018-09-11 03:30,11,64.99,65,64.99,65,3
20191201|2018-09-11 06:30,11,64.83,64.84,64.83,64.84,5
20191201|2018-09-11 09:00,11,64.84,65.29,64.84,65.29,9
20191201|2018-09-11 09:30,11,65.26,65.26,65.22,65.22,5
20191201|2018-09-11 10:30,11,65.51,65.61,65.51,65.61,9
20191201|2018-09-11 11:00,11,65.78,65.78,65.78,65.78,1
20191201|2018-09-11 11:30,11,65.83,65.83,65.83,65.83,75
20191201|2018-09-11 12:00,11,65.86,65.95,65.86,65.95,76
20191201|2018-09-11 12:30,11,65.98,65.98,65.94,65.94,11
20191201|2018-09-11 15:30,11,66.28,66.29,66.28,66.29,11
20191201|2018-09-11 22:00,12,66.32,66.32,66.32,66.32,3
20191201|2018-09-12 03:00,12,66,66,66,66,100
20191201|2018-09-12 03:30,12,65.9,65.9,65.9,65.9,59
20191201|2018-09-12 04:00,12,65.8,65.8,65.8,65.8,50
20191201|2018-09-12 06:00,12,66.11,66.11,66.11,66.11,13
20191201|2018-09-12 07:30,12,66.19,66.28,66.13,66.13,36
20191201|2018-09-12 08:00,12,66.33,66.33,66.31,66.31,201
20191201|2018-09-12 08:30,12,66.41,66.41,66.41,66.41,2
20191201|2018-09-12 09:00,12,66.47,66.61,66.46,66.46,645
20191201|2018-09-12 09:30,12,66.46,66.85,66.32,66.75,1471
20191201|2018-09-12 10:00,12,66.7,66.8,66.42,66.58,317
20191201|2018-09-12 11:00,12,66.67,66.67,66.58,66.58,2
20191201|2018-09-12 11:30,12,66.71,66.71,66.49,66.71,6
20191201|2018-09-12 12:00,12,66.73,66.86,66.73,66.86,3
20191201|2018-09-12 12:30,12,66.82,66.82,66.82,66.82,1
20191201|2018-09-12 15:00,12,66.83,66.83,66.83,66.83,10
20191201|2018-09-12 15:30,12,66.87,66.87,66.87,66.87,1
20191201|2018-09-13 01:30,13,66.48,66.48,66.48,66.48,1
20191201|2018-09-13 02:00,13,66.5,66.5,66.5,66.5,1
20191201|2018-09-13 03:00,13,66.36,66.36,66.36,66.36,1
20191201|2018-09-13 04:00,13,66.27,66.33,66.27,66.33,6
20191201|2018-09-13 05:30,13,66.37,66.37,66.37,66.37,2
20191201|2018-09-13 06:00,13,66.47,66.5,66.47,66.49,5
20191201|2018-09-13 06:30,13,66.35,66.35,66.35,66.35,1
20191201|2018-09-13 07:00,13,66.4,66.4,66.4,66.4,9
20191201|2018-09-13 09:00,13,66.31,66.45,65.48,65.48,27
20191201|2018-09-13 09:30,13,65.57,65.65,65.44,65.54,11
20191201|2018-09-13 10:00,13,65.6,65.76,65.6,65.68,13
20191201|2018-09-13 10:30,13,65.41,65.57,65.41,65.57,4
20191201|2018-09-13 12:00,13,65.55,65.61,65.55,65.61,2
20191201|2018-09-13 13:00,13,65.46,65.71,65.46,65.71,54
20191201|2018-09-13 13:30,13,65.8,65.83,65.8,65.83,6
20191201|2018-09-14 09:00,14,65.58,65.58,65.54,65.54,2
20191201|2018-09-14 09:30,14,65.42,65.42,65.42,65.42,1
20191201|2018-09-14 10:30,14,65.76,66.34,65.75,66.34,31
20191201|2018-09-14 11:00,14,66.18,66.18,66.18,66.18,1
20191201|2018-09-14 13:00,14,65.88,66.01,65.88,66.01,6
20191201|2018-09-17 08:00,17,66.55,66.55,66.39,66.51,11
20191201|2018-09-17 08:30,17,66.57,66.59,66.57,66.59,51
20191201|2018-09-17 09:00,17,66.63,66.68,66.63,66.66,13
20191201|2018-09-17 09:30,17,66.41,66.41,66.2,66.2,10
20191201|2018-09-17 10:00,17,66.09,66.16,66.08,66.16,4
20191201|2018-09-17 12:00,17,65.79,65.79,65.79,65.79,17
20191201|2018-09-17 12:30,17,66,66,66,66,1
20191201|2018-09-18 04:00,18,66.6,66.68,66.6,66.63,9
20191201|2018-09-18 04:30,18,66.63,66.8,66.63,66.8,4
20191201|2018-09-18 06:00,18,66.71,66.71,66.71,66.71,20
20191201|2018-09-18 08:30,18,66.88,66.99,66.88,66.95,37
20191201|2018-09-18 09:00,18,66.94,66.96,66.86,66.86,15
20191201|2018-09-18 10:00,18,66.38,66.38,66.38,66.38,1
20191201|2018-09-18 12:00,18,66.46,66.46,66.45,66.45,4
20191201|2018-09-18 12:30,18,66.34,66.44,66.29,66.44,27
20191201|2018-09-18 13:00,18,66.48,66.56,66.48,66.56,31
20191201|2018-09-18 13:30,18,66.64,66.64,66.64,66.64,1
20191201|2018-09-19 01:30,19,66.74,66.74,66.74,66.74,1
20191201|2018-09-19 02:30,19,66.79,66.79,66.79,66.79,3
20191201|2018-09-19 03:00,19,66.73,66.73,66.73,66.73,15
20191201|2018-09-19 03:30,19,66.67,66.67,66.67,66.67,1
20191201|2018-09-19 05:30,19,66.51,66.51,66.5,66.5,4
20191201|2018-09-19 07:00,19,66.31,66.31,66.22,66.24,5
20191201|2018-09-19 07:30,19,66.28,66.37,66.28,66.37,18
20191201|2018-09-19 08:00,19,66.37,66.51,66.29,66.45,32
20191201|2018-09-19 08:30,19,66.61,66.61,66.61,66.61,6
20191201|2018-09-19 09:00,19,66.7,66.89,66.7,66.89,19
20191201|2018-09-19 09:30,19,66.71,66.94,66.71,66.94,11
20191201|2018-09-19 10:00,19,67.07,67.2,67.07,67.19,7
20191201|2018-09-19 10:30,19,67.11,67.11,67.06,67.06,6
20191201|2018-09-19 11:00,19,66.9,66.9,66.86,66.86,4
20191201|2018-09-19 11:30,19,66.86,66.97,66.86,66.97,61
20191201|2018-09-19 12:00,19,67.03,67.03,67.02,67.03,102
20191201|2018-09-19 13:00,19,67.09,67.17,67.09,67.17,11
20191201|2018-09-19 15:30,19,67.13,67.13,67.11,67.11,12
20191201|2018-09-20 06:00,20,67.38,67.38,67.16,67.16,6
20191201|2018-09-20 06:30,20,67.16,67.19,67.08,67.08,12
20191201|2018-09-20 07:00,20,66.9,67.03,66.9,67.03,10
20191201|2018-09-20 07:30,20,67.06,67.06,67.06,67.06,1
20191201|2018-09-20 08:00,20,67.33,67.4,67.33,67.4,5
20191201|2018-09-20 08:30,20,67.09,67.22,67.09,67.22,16
20191201|2018-09-20 09:00,20,67.04,67.04,67.04,67.04,1
20191201|2018-09-20 09:30,20,66.9,66.94,66.9,66.94,6
20191201|2018-09-20 10:00,20,67.07,67.07,67.06,67.06,3
20191201|2018-09-20 12:00,20,66.95,66.95,66.95,66.95,2
20191201|2018-09-20 12:30,20,66.75,66.75,66.75,66.75,1
20191201|2018-09-20 13:00,20,66.87,66.87,66.86,66.86,2
20191201|2018-09-21 01:00,21,67.06,67.06,67.06,67.06,2
20191201|2018-09-21 01:30,21,66.98,66.98,66.98,66.98,1
20191201|2018-09-21 02:00,21,67.05,67.05,67.05,67.05,1
20191201|2018-09-21 03:00,21,66.95,66.95,66.95,66.95,1
20191201|2018-09-21 03:30,21,67.28,67.28,67.26,67.26,101
20191201|2018-09-21 04:00,21,67.3,67.3,67.3,67.3,97
20191201|2018-09-21 04:30,21,67.3,67.3,67.3,67.3,3
20191201|2018-09-21 06:00,21,67.39,67.39,67.39,67.39,2
20191201|2018-09-21 06:30,21,67.44,67.44,67.44,67.44,50
20191201|2018-09-21 08:00,21,67.45,67.45,67.45,67.45,2
20191201|2018-09-21 08:30,21,67.49,67.49,67.49,67.49,6
20191201|2018-09-21 09:00,21,67.54,67.73,67.54,67.73,119
20191201|2018-09-21 09:30,21,67.76,67.85,67.24,67.24,177
20191201|2018-09-21 10:00,21,67.29,67.29,66.52,66.91,123
20191201|2018-09-21 10:30,21,66.54,66.54,66.54,66.54,1
20191201|2018-09-21 11:00,21,66.72,66.79,66.72,66.79,2
20191201|2018-09-21 11:30,21,66.94,66.94,66.77,66.77,5
20191201|2018-09-21 12:00,21,66.94,66.97,66.94,66.97,5
20191201|2018-09-21 12:30,21,66.71,66.71,66.71,66.71,1
20191201|2018-09-24 02:00,24,67.75,67.81,67.75,67.81,7
20191201|2018-09-24 03:00,24,67.72,67.87,67.72,67.87,5
20191201|2018-09-24 03:30,24,67.91,68.06,67.9,68.06,8
20191201|2018-09-24 04:00,24,68,68.05,68,68.05,15
20191201|2018-09-24 05:00,24,67.87,67.88,67.87,67.88,10
20191201|2018-09-24 07:00,24,67.8,67.8,67.8,67.8,1
20191201|2018-09-24 07:30,24,67.65,67.65,67.65,67.65,1
20191201|2018-09-24 08:30,24,68.02,68.02,67.98,67.99,6
20191201|2018-09-24 09:00,24,67.96,68.11,67.93,67.93,11
20191201|2018-09-24 09:30,24,67.93,67.93,67.85,67.85,5
20191201|2018-09-24 10:00,24,68.09,68.09,67.99,67.99,4
20191201|2018-09-24 10:30,24,68.2,68.3,68.2,68.3,12
20191201|2018-09-24 11:30,24,68.22,68.22,68.11,68.11,2
20191201|2018-09-24 12:00,24,68.06,68.06,68.06,68.06,2
20191201|2018-09-24 12:30,24,68.24,68.24,68.24,68.24,1
20191201|2018-09-24 13:00,24,68.21,68.21,68.21,68.21,24
20191201|2018-09-24 13:30,24,68.38,68.38,68.38,68.38,1
20191201|2018-09-25 02:00,25,68.46,68.46,68.45,68.45,48
20191201|2018-09-25 02:30,25,68.46,68.46,68.45,68.45,95
20191201|2018-09-25 03:00,25,68.51,68.86,68.51,68.86,327
20191201|2018-09-25 03:30,25,68.86,68.89,68.78,68.78,476
20191201|2018-09-25 06:30,25,68.67,68.67,68.67,68.67,50
20191201|2018-09-25 07:00,25,68.68,68.68,68.68,68.68,1
20191201|2018-09-25 07:30,25,68.64,68.68,68.64,68.68,58
20191201|2018-09-25 08:00,25,68.71,68.77,68.71,68.77,24
20191201|2018-09-25 08:30,25,68.75,68.75,68.6,68.6,19
20191201|2018-09-25 09:00,25,68.74,68.83,68.62,68.62,121
20191201|2018-09-25 09:30,25,68.69,68.89,68.64,68.76,542
20191201|2018-09-25 10:00,25,68.61,68.71,68.53,68.71,153
20191201|2018-09-25 10:30,25,68.71,68.74,68.66,68.66,4
20191201|2018-09-25 11:00,25,68.55,68.55,68.55,68.55,1
20191201|2018-09-25 12:30,25,68.73,68.73,68.73,68.73,1
20191201|2018-09-25 13:00,25,68.7,68.7,68.68,68.68,2
20191201|2018-09-25 15:30,25,68.5,68.5,68.44,68.44,100
20191201|2018-09-26 01:00,26,68.65,68.65,68.65,68.65,10
20191201|2018-09-26 01:30,26,68.65,68.77,68.65,68.75,162
20191201|2018-09-26 02:00,26,68.75,68.83,68.75,68.81,131
20191201|2018-09-26 02:30,26,68.81,68.81,68.81,68.81,47
20191201|2018-09-26 03:00,26,68.86,68.86,68.86,68.86,28
20191201|2018-09-26 03:30,26,68.86,68.86,68.73,68.73,127
20191201|2018-09-26 04:00,26,68.74,68.74,68.65,68.65,97
20191201|2018-09-26 05:30,26,68.78,68.8,68.78,68.8,100
20191201|2018-09-26 06:30,26,68.65,68.65,68.54,68.54,150
20191201|2018-09-26 08:00,26,68.5,68.5,68.5,68.5,50
20191201|2018-09-26 08:30,26,68.64,68.64,68.64,68.64,46
20191201|2018-09-26 09:00,26,68.48,68.48,68.48,68.48,2
20191201|2018-09-26 09:30,26,68.52,68.78,68.47,68.5,136
20191201|2018-09-26 10:00,26,68.36,68.36,68.35,68.35,2
20191201|2018-09-26 10:30,26,68.49,68.49,68.46,68.46,2
20191201|2018-09-26 11:00,26,68.6,68.6,68.6,68.6,1
20191201|2018-09-26 12:00,26,68.56,68.56,68.56,68.56,1
20191201|2018-09-26 12:30,26,68.35,68.35,68.35,68.35,50
20191201|2018-09-26 13:00,26,68.39,68.5,68.39,68.5,52
20191201|2018-09-26 19:00,27,68.82,68.82,68.82,68.82,1
20191201|2018-09-27 01:30,27,69.03,69.03,69.03,69.03,50
20191201|2018-09-27 02:00,27,69,69,68.95,68.95,30
20191201|2018-09-27 02:30,27,69,69,69,69,1
20191201|2018-09-27 03:00,27,69.04,69.12,69.04,69.12,51
20191201|2018-09-27 03:30,27,69.09,69.13,68.9,68.9,38
20191201|2018-09-27 07:00,27,69.04,69.04,69.04,69.04,1
20191201|2018-09-27 07:30,27,69.14,69.14,69.01,69.01,18
20191201|2018-09-27 08:30,27,68.8,68.86,68.64,68.64,76
20191201|2018-09-27 09:00,27,68.65,68.8,68.6,68.8,46
20191201|2018-09-27 09:30,27,68.7,68.7,68.66,68.66,11
20191201|2018-09-27 10:30,27,68.8,68.9,68.8,68.9,20
20191201|2018-09-27 11:30,27,68.77,68.77,68.77,68.77,10
20191201|2018-09-27 12:00,27,68.77,68.77,68.65,68.65,20
20191201|2018-09-27 12:30,27,68.8,68.8,68.8,68.8,10
20191201|2018-09-27 13:00,27,68.85,68.9,68.85,68.9,15
20191201|2018-09-27 13:30,27,68.9,68.91,68.9,68.91,39
20191201|2018-09-27 14:30,27,68.97,68.97,68.97,68.97,1
20191201|2018-09-28 01:30,28,68.95,68.95,68.95,68.95,13
20191201|2018-09-28 02:30,28,69,69,69,69,10
20191201|2018-09-28 03:00,28,69.05,69.05,69,69,20
20191201|2018-09-28 04:00,28,69,69.1,68.95,69.1,28
20191201|2018-09-28 05:00,28,69,69,69,69,10
20191201|2018-09-28 06:00,28,69.02,69.1,69.02,69.1,12
20191201|2018-09-28 07:30,28,69.09,69.15,69.09,69.15,11
20191201|2018-09-28 08:00,28,69.03,69.15,68.97,69.15,37
20191201|2018-09-28 08:30,28,69.18,69.25,69.18,69.23,17
20191201|2018-09-28 09:00,28,69.34,69.71,69.34,69.67,97
20191201|2018-09-28 09:30,28,69.74,69.8,69.63,69.8,30
20191201|2018-09-28 10:00,28,69.8,69.87,69.68,69.87,723
20191201|2018-09-28 10:30,28,69.88,70.03,69.78,70,353
20191201|2018-09-28 11:00,28,70.03,70.05,69.95,69.97,72
20191201|2018-09-28 11:30,28,69.99,69.99,69.99,69.99,1
20191201|2018-09-28 12:00,28,70.1,70.1,70.06,70.06,4
20191201|2018-09-28 12:30,28,69.94,69.95,69.92,69.95,178
20191201|2018-09-28 13:00,28,69.86,69.98,69.86,69.98,461
20191201|2018-09-28 14:00,28,69.82,69.82,69.82,69.82,7
20191201|2018-09-28 14:30,28,69.8,69.8,69.8,69.8,45
20191201|2018-09-28 15:30,28,69.98,69.98,69.98,69.98,1
20191201|2018-10-01 00:30,1,70.07,70.07,70.07,70.07,1
20191201|2018-10-01 03:00,1,69.76,69.76,69.76,69.76,2
20191201|2018-10-01 04:30,1,69.92,70.05,69.92,70.05,25
20191201|2018-10-01 06:00,1,69.94,69.94,69.94,69.94,1
20191201|2018-10-01 06:30,1,69.85,69.85,69.85,69.85,11
20191201|2018-10-01 08:00,1,69.74,69.87,69.66,69.87,6
20191201|2018-10-01 08:30,1,69.88,70.09,69.88,70.02,210
20191201|2018-10-01 09:00,1,70.02,70.41,70.02,70.35,207
20191201|2018-10-01 09:30,1,70.23,70.25,70.07,70.25,311
20191201|2018-10-01 10:00,1,70.25,70.83,70.22,70.83,557
20191201|2018-10-01 10:30,1,70.8,71.24,70.79,71.1,26
20191201|2018-10-01 11:00,1,71.1,71.1,71,71.1,72
20191201|2018-10-01 11:30,1,71.18,71.18,71.18,71.18,1
20191201|2018-10-01 12:00,1,71.15,71.46,71.15,71.4,59
20191201|2018-10-01 12:30,1,71.4,71.55,71.39,71.55,74
20191201|2018-10-01 13:00,1,71.54,71.8,71.53,71.75,83
20191201|2018-10-01 13:30,1,71.85,72.1,71.85,71.97,130
20191201|2018-10-01 14:00,1,71.89,71.89,71.89,71.89,12
20191201|2018-10-02 01:00,2,72.09,72.13,72.07,72.07,20
20191201|2018-10-02 01:30,2,72.17,72.17,72.17,72.17,8
20191201|2018-10-02 03:00,2,71.89,71.89,71.89,71.89,10
20191201|2018-10-02 03:30,2,71.78,71.78,71.78,71.78,6
20191201|2018-10-02 04:00,2,71.76,71.76,71.69,71.7,101
20191201|2018-10-02 04:30,2,71.7,71.7,71.61,71.67,26
20191201|2018-10-02 05:00,2,71.75,71.75,71.75,71.75,7
20191201|2018-10-02 07:30,2,71.81,71.81,71.81,71.81,2
20191201|2018-10-02 08:00,2,71.86,71.89,71.86,71.89,2
20191201|2018-10-02 08:30,2,71.84,71.86,71.82,71.85,129
20191201|2018-10-02 09:00,2,71.82,71.85,71.67,71.68,391
20191201|2018-10-02 09:30,2,71.73,71.81,71.67,71.71,68
20191201|2018-10-02 10:00,2,71.71,72.1,71.71,72.1,55
20191201|2018-10-02 10:30,2,72.06,72.06,71.85,71.99,18
20191201|2018-10-02 11:00,2,71.88,71.91,71.87,71.87,199
20191201|2018-10-02 11:30,2,71.89,71.89,71.81,71.81,5
20191201|2018-10-02 12:00,2,71.79,71.79,71.74,71.74,31
20191201|2018-10-02 12:30,2,71.77,71.79,71.77,71.77,100
20191201|2018-10-02 13:00,2,71.81,71.93,71.81,71.93,2
20191201|2018-10-02 14:00,2,71.68,71.71,71.67,71.7,63
20191201|2018-10-02 15:00,2,71.72,71.73,71.72,71.73,26
20191201|2018-10-03 04:00,3,72.18,72.18,72.08,72.08,40
20191201|2018-10-03 04:30,3,71.98,71.98,71.88,71.97,33
20191201|2018-10-03 05:00,3,71.88,71.88,71.88,71.88,7
20191201|2018-10-03 08:00,3,71.8,71.8,71.77,71.77,57
20191201|2018-10-03 08:30,3,71.77,71.77,71.68,71.69,312
20191201|2018-10-03 09:30,3,71.6,72.17,71.2,72.17,1074
20191201|2018-10-03 10:00,3,72.27,72.5,71.97,71.97,464
20191201|2018-10-03 10:30,3,71.97,72.2,71.88,72.2,414
20191201|2018-10-03 11:00,3,72.27,72.27,72.27,72.27,20
20191201|2018-10-03 11:30,3,72.21,72.22,72.21,72.22,26
20191201|2018-10-03 12:00,3,72.39,72.75,72.39,72.71,1403
20191201|2018-10-03 12:30,3,72.75,73.18,72.75,73.11,413
20191201|2018-10-03 13:00,3,73.16,73.26,73.07,73.07,108
20191201|2018-10-03 13:30,3,72.98,72.98,72.98,72.98,10
20191201|2018-10-03 15:30,3,72.75,72.77,72.75,72.77,6
20191201|2018-10-04 02:00,4,72.95,72.95,72.95,72.95,1
20191201|2018-10-04 02:30,4,73.04,73.11,73.04,73.11,101
20191201|2018-10-04 03:00,4,73.06,73.06,73.03,73.03,323
20191201|2018-10-04 03:30,4,73.03,73.04,73,73.04,57
20191201|2018-10-04 04:00,4,72.99,72.99,72.99,72.99,17
20191201|2018-10-04 04:30,4,72.99,72.99,72.95,72.95,43
20191201|2018-10-04 06:00,4,73.07,73.11,73.07,73.09,450
20191201|2018-10-04 06:30,4,73.05,73.05,73.05,73.05,50
20191201|2018-10-04 07:00,4,72.88,72.89,72.84,72.84,130
20191201|2018-10-04 07:30,4,72.86,72.88,72.86,72.88,2
20191201|2018-10-04 08:00,4,72.88,72.88,72.75,72.84,345
20191201|2018-10-04 08:30,4,72.8,72.8,72.6,72.76,81
20191201|2018-10-04 09:00,4,72.66,72.88,72.56,72.88,340
20191201|2018-10-04 09:30,4,72.85,72.86,72.5,72.6,361
20191201|2018-10-04 10:00,4,72.6,72.6,72.3,72.54,312
20191201|2018-10-04 10:30,4,72.58,72.58,72.24,72.24,71
20191201|2018-10-04 11:00,4,72,72.14,71.98,72.08,241
20191201|2018-10-04 11:30,4,72.06,72.06,72.06,72.06,1
20191201|2018-10-04 12:00,4,71.92,71.93,71.85,71.85,150
20191201|2018-10-04 12:30,4,71.43,71.53,71.16,71.53,289
20191201|2018-10-04 13:00,4,71.41,71.41,71.37,71.37,4
20191201|2018-10-05 03:00,5,71.95,71.95,71.95,71.95,5
20191201|2018-10-05 06:00,5,71.68,71.68,71.68,71.68,5
20191201|2018-10-05 06:30,5,71.74,71.92,71.74,71.92,201
20191201|2018-10-05 07:00,5,71.99,71.99,71.99,71.99,1
20191201|2018-10-05 08:00,5,71.82,71.82,71.82,71.82,1
20191201|2018-10-05 08:30,5,71.63,71.63,71.35,71.36,6
20191201|2018-10-05 09:00,5,72,72.01,71.9,71.9,42
20191201|2018-10-05 09:30,5,72.11,72.11,72.11,72.11,1
20191201|2018-10-05 10:00,5,72.13,72.13,72.13,72.13,1
20191201|2018-10-05 10:30,5,71.88,71.88,71.88,71.88,3
20191201|2018-10-05 11:00,5,71.7,71.7,71.7,71.7,27
20191201|2018-10-05 11:30,5,71.83,72.29,71.81,72.23,141
20191201|2018-10-05 12:30,5,71.99,71.99,71.99,71.99,1
20191201|2018-10-05 13:00,5,71.94,71.96,71.81,71.81,85
20191201|2018-10-05 13:30,5,71.7,71.77,71.7,71.77,13
20191201|2018-10-08 09:30,8,71.24,71.24,71.24,71.24,1
20191201|2018-10-08 10:00,8,71.36,71.38,71.36,71.38,3
20191201|2018-10-08 10:30,8,71.38,71.38,71.32,71.32,3
20191201|2018-10-08 12:30,8,71.65,71.65,71.65,71.65,1
20191201|2018-10-08 13:00,8,71.78,71.78,71.78,71.78,1
20191201|2018-10-09 01:30,9,72.16,72.25,72.16,72.25,252
20191201|2018-10-09 03:30,9,72.25,72.25,72.25,72.25,21
20191201|2018-10-09 04:00,9,72.25,72.41,72.25,72.41,209
20191201|2018-10-09 04:30,9,72.25,72.25,72.22,72.22,130
20191201|2018-10-09 06:30,9,72.15,72.15,72.11,72.11,25
20191201|2018-10-09 08:00,9,72.17,72.17,72.17,72.17,1
20191201|2018-10-09 08:30,9,72.13,72.13,72.08,72.08,100
20191201|2018-10-09 09:00,9,72,72,71.67,71.8,36
20191201|2018-10-09 09:30,9,72.1,72.31,72.1,72.31,50
20191201|2018-10-09 10:00,9,72.4,72.41,72.33,72.33,87
20191201|2018-10-09 10:30,9,72.31,72.34,72.31,72.34,2
20191201|2018-10-09 11:30,9,72.15,72.16,72.15,72.16,41
20191201|2018-10-09 12:30,9,72.35,72.63,72.32,72.62,352
20191201|2018-10-09 13:30,9,72.3,72.3,72.3,72.3,30
20191201|2018-10-09 14:00,9,72.2,72.24,72.2,72.24,30
20191201|2018-10-09 14:30,9,72.3,72.3,72.3,72.3,1
20191201|2018-10-09 15:00,9,72.3,72.3,72.15,72.15,21
20191201|2018-10-10 01:30,10,72.29,72.29,72.29,72.29,50
20191201|2018-10-10 02:00,10,72.24,72.24,72.24,72.24,50
20191201|2018-10-10 02:30,10,72.18,72.2,72.14,72.2,172
20191201|2018-10-10 03:00,10,72.2,72.2,72.14,72.14,58
20191201|2018-10-10 03:30,10,72.17,72.17,72.17,72.17,10
20191201|2018-10-10 04:00,10,72.24,72.24,72.24,72.24,10
20191201|2018-10-10 04:30,10,72.4,72.4,72.4,72.4,40
20191201|2018-10-10 07:30,10,72.25,72.25,72.25,72.25,30
20191201|2018-10-10 08:00,10,72.15,72.15,72.15,72.15,10
20191201|2018-10-10 08:30,10,72.08,72.08,71.93,71.93,141
20191201|2018-10-10 09:00,10,71.69,71.69,71.51,71.51,30
20191201|2018-10-10 09:30,10,71.45,71.7,71.45,71.5,58
20191201|2018-10-10 10:00,10,71.29,71.29,71.02,71.25,5
20191201|2018-10-10 10:30,10,71.1,71.1,71.1,71.1,1
20191201|2018-10-10 11:00,10,71.1,71.16,70.83,71.16,4
20191201|2018-10-10 11:30,10,71.06,71.06,71.06,71.06,1
20191201|2018-10-10 13:00,10,71.02,71.02,70.87,70.87,3
20191201|2018-10-10 15:00,10,70.67,70.74,70.67,70.73,101
20191201|2018-10-10 15:30,10,70.66,70.66,70.52,70.53,4
20191201|2018-10-11 01:00,11,70.17,70.17,70.17,70.17,2
20191201|2018-10-11 02:00,11,70.43,70.43,70.43,70.43,1
20191201|2018-10-11 02:30,11,70.45,70.5,70.31,70.31,5
20191201|2018-10-11 04:00,11,69.74,69.85,69.74,69.85,34
20191201|2018-10-11 04:30,11,69.99,70,69.99,70,3
20191201|2018-10-11 05:00,11,69.98,69.98,69.98,69.98,1
20191201|2018-10-11 07:30,11,70.34,70.34,70.34,70.34,1
20191201|2018-10-11 08:00,11,70.11,70.11,70.11,70.11,2
20191201|2018-10-11 08:30,11,69.86,69.96,69.86,69.96,2
20191201|2018-10-11 09:00,11,69.89,69.89,69.73,69.74,5
20191201|2018-10-11 09:30,11,69.74,69.74,69.74,69.74,1
20191201|2018-10-11 10:00,11,69.73,69.73,69.09,69.09,2
20191201|2018-10-11 11:00,11,69.59,69.59,69.59,69.59,35
20191201|2018-10-11 13:00,11,68.88,68.88,68.83,68.83,2
20191201|2018-10-11 13:30,11,68.64,68.72,68.64,68.72,2
20191201|2018-10-11 15:00,11,68.8,68.8,68.8,68.8,18
20191201|2018-10-12 06:00,12,69.54,69.54,69.53,69.53,5
20191201|2018-10-12 06:30,12,69.55,69.55,69.55,69.55,1
20191201|2018-10-12 07:30,12,69.67,69.67,69.67,69.67,1
20191201|2018-10-12 08:30,12,69.43,69.43,69.32,69.32,3
20191201|2018-10-12 10:00,12,69.16,69.33,69.16,69.32,302
20191201|2018-10-12 11:00,12,68.87,68.87,68.73,68.73,6
20191201|2018-10-12 13:00,12,69.11,69.11,69.11,69.11,1
20191201|2018-10-12 13:30,12,69.2,69.34,69.2,69.34,2
20191201|2018-10-12 14:30,12,69.44,69.44,69.44,69.44,1
20191201|2018-10-15 02:30,15,69.46,69.46,69.22,69.22,261
20191201|2018-10-15 03:00,15,69.22,69.51,69.13,69.51,285
20191201|2018-10-15 03:30,15,69.51,69.61,69.43,69.5,184
20191201|2018-10-15 04:00,15,69.51,69.55,69.3,69.55,325
20191201|2018-10-15 04:30,15,69.55,69.68,69.55,69.68,101
20191201|2018-10-15 05:00,15,69.68,69.7,69.68,69.7,16
20191201|2018-10-15 05:30,15,69.55,69.55,69.55,69.55,23
20191201|2018-10-15 06:00,15,69.59,69.59,69.59,69.59,1
20191201|2018-10-15 07:00,15,69.67,69.67,69.67,69.67,1
20191201|2018-10-15 08:00,15,69.56,69.56,69.27,69.27,4
20191201|2018-10-15 08:30,15,69.24,69.26,68.78,68.78,52
20191201|2018-10-15 09:00,15,68.79,68.79,68.78,68.78,49
20191201|2018-10-15 10:00,15,69.37,69.37,69.37,69.37,1
20191201|2018-10-15 10:30,15,69.03,69.03,68.9,68.9,2
20191201|2018-10-15 11:00,15,69.11,69.11,69.11,69.11,1
20191201|2018-10-15 14:00,15,69.3,69.3,69.3,69.3,1
20191201|2018-10-16 02:00,16,69.24,69.24,69.24,69.24,1
20191201|2018-10-16 03:00,16,69.04,69.04,68.96,68.96,28
20191201|2018-10-16 03:30,16,69.13,69.13,69.13,69.13,1
20191201|2018-10-16 04:00,16,69.04,69.04,69.04,69.04,2
20191201|2018-10-16 06:30,16,68.95,69.06,68.95,69.06,30
20191201|2018-10-16 07:00,16,69.09,69.16,69.09,69.16,11
20191201|2018-10-16 08:00,16,69.2,69.2,69.2,69.2,15
20191201|2018-10-16 08:30,16,69.08,69.23,69.08,69.23,55
20191201|2018-10-16 09:00,16,69.5,69.62,69.5,69.61,5
20191201|2018-10-16 09:30,16,69.31,69.31,69.29,69.29,2
20191201|2018-10-16 10:00,16,69.43,69.59,69.43,69.55,73
20191201|2018-10-16 10:30,16,69.8,69.8,69.8,69.8,1
20191201|2018-10-16 11:00,16,69.75,70.1,69.73,70.1,17
20191201|2018-10-16 12:30,16,69.94,70.24,69.94,70.24,99
20191201|2018-10-16 13:00,16,70,70,69.98,69.98,21
20191201|2018-10-16 13:30,16,69.85,69.86,69.85,69.86,95
20191201|2018-10-17 03:30,17,70.06,70.13,70.06,70.1,100
20191201|2018-10-17 04:00,17,69.93,69.93,69.85,69.86,101
20191201|2018-10-17 04:30,17,69.81,69.81,69.7,69.7,51
20191201|2018-10-17 05:00,17,69.67,69.7,69.67,69.7,60
20191201|2018-10-17 06:00,17,69.68,69.68,69.68,69.68,25
20191201|2018-10-17 06:30,17,69.6,69.6,69.6,69.6,37
20191201|2018-10-17 07:00,17,69.6,69.63,69.6,69.63,14
20191201|2018-10-17 07:30,17,69.56,69.56,69.52,69.56,3
20191201|2018-10-17 08:00,17,69.41,69.47,69.4,69.47,4
20191201|2018-10-17 08:30,17,69.42,69.44,69.16,69.35,100
20191201|2018-10-17 09:30,17,68.9,68.98,68.42,68.44,169
20191201|2018-10-17 10:00,17,68.68,68.68,68.68,68.68,1
20191201|2018-10-17 10:30,17,68.69,68.75,68.52,68.75,13
20191201|2018-10-17 11:00,17,68.57,68.7,68.57,68.68,6
20191201|2018-10-17 11:30,17,68.7,68.91,68.7,68.84,14
20191201|2018-10-17 12:00,17,68.81,68.9,68.77,68.9,5
20191201|2018-10-17 12:30,17,68.49,68.49,68.49,68.49,1
20191201|2018-10-17 13:00,17,68.51,68.51,68.3,68.44,7
20191201|2018-10-17 13:30,17,68.34,68.41,68.34,68.41,2
20191201|2018-10-17 15:30,17,68.77,68.79,68.77,68.78,3
20191201|2018-10-18 03:00,18,68.17,68.44,68.17,68.44,3
20191201|2018-10-18 05:30,18,67.97,68.05,67.97,67.99,410
20191201|2018-10-18 06:30,18,67.91,67.91,67.9,67.91,4
20191201|2018-10-18 07:00,18,67.72,67.73,67.72,67.73,3
20191201|2018-10-18 07:30,18,67.69,67.69,67.65,67.65,2
20191201|2018-10-18 08:00,18,67.49,67.51,67.48,67.51,4
20191201|2018-10-18 08:30,18,67.68,67.79,67.68,67.74,4
20191201|2018-10-18 09:00,18,67.98,67.98,67.87,67.92,43
20191201|2018-10-18 09:30,18,68.03,68.11,67.9,67.97,103
20191201|2018-10-18 10:00,18,68.12,68.22,68.01,68.01,14
20191201|2018-10-18 10:30,18,68.03,68.05,67.94,67.94,3
20191201|2018-10-18 11:00,18,67.71,67.71,67.71,67.71,1
20191201|2018-10-18 11:30,18,68.01,68.17,68,68.17,7
20191201|2018-10-18 12:00,18,68,68.05,67.86,67.86,10
20191201|2018-10-18 12:30,18,67.79,67.79,67.47,67.48,13
20191201|2018-10-18 13:00,18,67.54,67.54,67.54,67.54,1
20191201|2018-10-18 15:00,18,67.6,67.6,67.58,67.58,7
20191201|2018-10-18 15:30,18,67.56,67.56,67.53,67.53,11
20191201|2018-10-19 02:30,19,67.74,67.74,67.74,67.74,100
20191201|2018-10-19 03:00,19,67.56,67.64,67.55,67.55,158
20191201|2018-10-19 03:30,19,67.76,67.79,67.76,67.79,43
20191201|2018-10-19 04:00,19,68,68.02,67.9,68,81
20191201|2018-10-19 04:30,19,68.05,68.05,68.05,68.05,100
20191201|2018-10-19 05:00,19,67.92,67.92,67.92,67.92,3
20191201|2018-10-19 06:30,19,68.28,68.28,68.28,68.28,1
20191201|2018-10-19 07:00,19,68.28,68.28,68.28,68.28,1
20191201|2018-10-19 07:30,19,68.29,68.47,68.29,68.37,91
20191201|2018-10-19 08:00,19,68.37,68.37,68.34,68.34,9
20191201|2018-10-19 08:30,19,68.37,68.54,68.37,68.54,132
20191201|2018-10-19 09:00,19,68.66,68.66,68.52,68.53,53
20191201|2018-10-19 09:30,19,68.49,68.53,68.37,68.49,116
20191201|2018-10-19 10:00,19,68.56,68.56,68.2,68.23,83
20191201|2018-10-19 10:30,19,68.26,68.39,68.21,68.39,14
20191201|2018-10-19 11:00,19,68.47,68.5,68.15,68.15,5
20191201|2018-10-19 11:30,19,68.12,68.12,68.12,68.12,1
20191201|2018-10-19 12:00,19,68.25,68.25,68.25,68.25,1
20191201|2018-10-19 12:30,19,68.24,68.31,68.24,68.24,5
20191201|2018-10-19 13:00,19,67.98,68.16,67.96,68.16,115
20191201|2018-10-19 13:30,19,68.14,68.14,68.14,68.14,2
20191201|2018-10-19 16:00,19,68.56,68.56,68.56,68.56,1
20191201|2018-10-22 01:00,22,68.58,68.58,68.58,68.58,1
20191201|2018-10-22 02:00,22,68.67,68.69,68.66,68.66,150
20191201|2018-10-22 03:00,22,68.53,68.53,68.53,68.53,50
20191201|2018-10-22 04:00,22,68.49,68.49,68.49,68.49,30
20191201|2018-10-22 05:30,22,68.45,68.45,68.45,68.45,2
20191201|2018-10-22 06:00,22,68.42,68.42,68.42,68.42,1
20191201|2018-10-22 07:30,22,68.32,68.43,68.32,68.43,40
20191201|2018-10-22 08:00,22,68.44,68.44,68.26,68.26,15
20191201|2018-10-22 08:30,22,68.26,68.26,68,68.07,99
20191201|2018-10-22 09:00,22,68.38,68.38,68.24,68.24,2
20191201|2018-10-22 09:30,22,68.24,68.37,68.24,68.33,10
20191201|2018-10-22 10:00,22,68.39,68.62,68.39,68.62,17
20191201|2018-10-22 11:00,22,68.62,68.62,68.46,68.53,7
20191201|2018-10-22 12:00,22,68.74,68.75,68.72,68.72,228
20191201|2018-10-22 12:30,22,68.61,68.61,68.49,68.49,3
20191201|2018-10-22 13:00,22,68.65,68.8,68.65,68.77,139
20191201|2018-10-22 13:30,22,68.75,68.75,68.75,68.75,2
20191201|2018-10-22 14:30,22,68.91,68.91,68.91,68.91,1
20191201|2018-10-23 02:00,23,68.43,68.43,68.36,68.36,151
20191201|2018-10-23 02:30,23,68.4,68.4,68.4,68.4,50
20191201|2018-10-23 03:00,23,68.33,68.33,68.31,68.31,50
20191201|2018-10-23 03:30,23,68.33,68.33,68.33,68.33,50
20191201|2018-10-23 04:00,23,68.24,68.24,68.05,68.05,102
20191201|2018-10-23 06:00,23,67.85,67.89,67.85,67.86,135
20191201|2018-10-23 06:30,23,67.86,67.86,67.65,67.65,29
20191201|2018-10-23 07:30,23,67.77,67.88,67.77,67.88,7
20191201|2018-10-23 08:00,23,67.74,67.74,67.51,67.53,97
20191201|2018-10-23 08:30,23,67.57,67.68,67.57,67.58,17
20191201|2018-10-23 09:00,23,67.46,67.46,67.22,67.31,37
20191201|2018-10-23 09:30,23,67.29,67.29,67.14,67.17,19
20191201|2018-10-23 10:00,23,67.06,67.06,66.94,67.02,58
20191201|2018-10-23 10:30,23,67.1,67.1,66.2,66.2,81
20191201|2018-10-23 11:00,23,66.18,66.18,65.74,65.87,15
20191201|2018-10-23 11:30,23,65.86,66.18,65.86,66.18,5
20191201|2018-10-23 12:00,23,66.04,66.26,66.04,66.26,5
20191201|2018-10-23 12:30,23,66.2,66.21,65.92,65.92,8
20191201|2018-10-23 13:00,23,65.96,66.3,65.9,66.26,46
20191201|2018-10-23 13:30,23,66.32,66.32,66.28,66.29,4
20191201|2018-10-23 14:00,23,66.34,66.34,66.19,66.19,3
20191201|2018-10-23 14:30,23,66.17,66.17,66,66,2
20191201|2018-10-23 15:00,23,66.05,66.05,66.04,66.05,101
20191201|2018-10-23 15:30,23,65.91,65.91,65.88,65.88,2
20191201|2018-10-24 01:30,24,66.18,66.18,66.18,66.18,3
20191201|2018-10-24 03:00,24,66.21,66.21,66.01,66.01,26
20191201|2018-10-24 04:30,24,66.19,66.19,66.18,66.19,5
20191201|2018-10-24 06:00,24,66.33,66.47,66.33,66.43,24
20191201|2018-10-24 06:30,24,66.59,66.59,66.5,66.5,9
20191201|2018-10-24 07:00,24,66.5,66.5,66.5,66.5,5
20191201|2018-10-24 07:30,24,66.52,66.65,66.49,66.65,13
20191201|2018-10-24 08:00,24,66.6,66.6,66.6,66.6,1
20191201|2018-10-24 08:30,24,66.71,66.71,66.5,66.5,7
20191201|2018-10-24 09:00,24,66.36,66.38,66.22,66.26,11
20191201|2018-10-24 09:30,24,66.45,66.65,66.27,66.27,13
20191201|2018-10-24 10:00,24,66.34,66.59,66.12,66.59,14
20191201|2018-10-24 10:30,24,66.56,66.74,66.55,66.55,5
20191201|2018-10-24 11:00,24,66.69,67.06,66.69,67.06,20
20191201|2018-10-24 11:30,24,67.04,67.04,67.04,67.04,1
20191201|2018-10-24 12:00,24,66.7,66.7,66.7,66.7,1
20191201|2018-10-24 12:30,24,66.53,66.53,66.53,66.53,1
20191201|2018-10-24 13:00,24,66.45,66.45,66.35,66.35,3
20191201|2018-10-24 13:30,24,66.41,66.41,66.39,66.39,2
20191201|2018-10-24 14:00,24,66.21,66.21,66.03,66.03,19
20191201|2018-10-24 14:30,24,66,66,65.97,65.98,76
20191201|2018-10-24 15:00,24,65.92,65.92,65.9,65.92,25
20191201|2018-10-25 03:00,25,66.23,66.23,66.23,66.23,7
20191201|2018-10-25 03:30,25,66.35,66.45,66.35,66.44,8
20191201|2018-10-25 04:00,25,66.51,66.53,66.46,66.47,9
20191201|2018-10-25 07:00,25,66.8,66.8,66.8,66.8,1
20191201|2018-10-25 07:30,25,66.8,66.8,66.8,66.8,1
20191201|2018-10-25 08:00,25,66.75,66.76,66.66,66.67,8
20191201|2018-10-25 08:30,25,66.54,66.93,66.49,66.93,32
20191201|2018-10-25 09:00,25,66.9,66.91,66.6,66.74,229
20191201|2018-10-25 09:30,25,66.61,66.62,66.61,66.62,2
20191201|2018-10-25 10:00,25,66.77,67.05,66.77,67.05,206
20191201|2018-10-25 10:30,25,66.91,67.02,66.81,66.88,53
20191201|2018-10-25 11:00,25,66.88,66.88,66.64,66.72,71
20191201|2018-10-25 11:30,25,66.73,66.89,66.71,66.86,4
20191201|2018-10-25 12:00,25,66.74,66.74,66.61,66.61,2
20191201|2018-10-25 12:30,25,66.82,66.85,66.82,66.85,3
20191201|2018-10-25 13:00,25,66.93,66.93,66.72,66.72,2
20191201|2018-10-25 13:30,25,66.8,66.8,66.76,66.77,4
20191201|2018-10-25 14:30,25,66.59,66.59,66.59,66.59,2
20191201|2018-10-25 15:00,25,66.47,66.47,66.47,66.47,2
20191201|2018-10-25 16:30,25,66.54,66.54,66.54,66.54,1
20191201|2018-10-26 01:00,26,66.19,66.19,66.19,66.19,1
20191201|2018-10-26 02:30,26,66.3,66.3,66.3,66.3,12
20191201|2018-10-26 03:00,26,66.3,66.3,66.3,66.3,6
20191201|2018-10-26 04:00,26,66.12,66.12,66.1,66.1,4
20191201|2018-10-26 05:30,26,66.12,66.12,65.95,66.01,21
20191201|2018-10-26 06:00,26,66.19,66.22,66.19,66.22,6
20191201|2018-10-26 07:00,26,66.11,66.11,66.11,66.11,1
20191201|2018-10-26 07:30,26,66.37,66.37,66.37,66.37,1
20191201|2018-10-26 08:00,26,66.47,66.47,66.44,66.45,24
20191201|2018-10-26 08:30,26,66.18,66.53,66,66.53,120
20191201|2018-10-26 09:00,26,66.19,66.34,66.19,66.34,5
20191201|2018-10-26 09:30,26,66.36,66.59,66.36,66.58,96
20191201|2018-10-26 10:00,26,66.59,66.87,66.59,66.85,61
20191201|2018-10-26 10:30,26,66.97,67.16,66.92,67.16,7
20191201|2018-10-26 12:00,26,67.05,67.33,67.03,67.33,5
20191201|2018-10-26 13:00,26,67.21,67.25,67.15,67.15,4
20191201|2018-10-26 13:30,26,67.12,67.16,67.12,67.15,23
20191201|2018-10-26 14:00,26,67.21,67.25,67.21,67.25,3
20191201|2018-10-26 15:30,26,67.2,67.22,67.2,67.22,2
20191201|2018-10-29 01:30,29,66.91,66.91,66.91,66.91,2
20191201|2018-10-29 02:00,29,66.95,66.95,66.95,66.95,32
20191201|2018-10-29 05:00,29,67.07,67.07,67.07,67.07,2
20191201|2018-10-29 06:30,29,67.21,67.21,67.19,67.19,22
20191201|2018-10-29 07:00,29,67.29,67.29,67.19,67.19,34
20191201|2018-10-29 07:30,29,67.17,67.17,66.93,66.93,25
20191201|2018-10-29 08:00,29,66.9,66.9,66.9,66.9,5
20191201|2018-10-29 08:30,29,66.9,66.9,66.9,66.9,10
20191201|2018-10-29 09:00,29,66.88,66.92,66.7,66.92,101
20191201|2018-10-29 09:30,29,66.98,66.99,66.74,66.8,4
20191201|2018-10-29 10:00,29,66.72,67.07,66.61,67.07,12
20191201|2018-10-29 10:30,29,67.09,67.09,67.09,67.09,1
20191201|2018-10-29 11:00,29,67.19,67.19,67,67,3
20191201|2018-10-29 11:30,29,67.02,67.14,66.99,67.13,5
20191201|2018-10-29 12:00,29,67.16,67.2,67.16,67.2,2
20191201|2018-10-29 12:30,29,67.04,67.13,67.04,67.11,38
20191201|2018-10-29 13:00,29,67.09,67.13,67.03,67.03,7
20191201|2018-10-29 14:00,29,66.69,66.69,66.64,66.68,3
20191201|2018-10-29 14:30,29,66.46,66.46,66.46,66.46,1
20191201|2018-10-29 15:00,29,66.73,66.78,66.73,66.78,10
20191201|2018-10-29 15:30,29,66.73,66.73,66.68,66.68,27
20191201|2018-10-30 06:00,30,66.85,66.85,66.85,66.85,2
20191201|2018-10-30 06:30,30,66.66,66.66,66.45,66.46,11
20191201|2018-10-30 07:00,30,66.56,66.56,66.42,66.42,2
20191201|2018-10-30 07:30,30,66.41,66.42,66.19,66.19,45
20191201|2018-10-30 08:00,30,66.12,66.12,65.6,65.8,81
20191201|2018-10-30 08:30,30,65.82,65.82,65.77,65.77,6
20191201|2018-10-30 09:00,30,65.87,65.87,65.87,65.87,1
20191201|2018-10-30 09:30,30,65.76,66.3,65.74,66.19,37
20191201|2018-10-30 10:00,30,66.14,66.4,66.02,66.4,74
20191201|2018-10-30 10:30,30,66.35,66.71,66.35,66.71,39
20191201|2018-10-30 11:00,30,66.7,66.78,66.31,66.41,6
20191201|2018-10-30 11:30,30,66.19,66.19,66.19,66.19,2
20191201|2018-10-30 12:00,30,65.91,66.2,65.91,66.2,5
20191201|2018-10-30 13:00,30,65.78,66.09,65.77,66.09,5
20191201|2018-10-30 13:30,30,65.97,65.97,65.95,65.95,13
20191201|2018-10-30 15:30,30,66.27,66.27,66.27,66.27,4
20191201|2018-10-31 03:00,31,66.84,66.84,66.84,66.84,1
20191201|2018-10-31 04:00,31,66.6,66.6,66.58,66.58,2
20191201|2018-10-31 05:00,31,66.34,66.34,66.34,66.34,1
20191201|2018-10-31 07:00,31,66.26,66.26,66.26,66.26,5
20191201|2018-10-31 07:30,31,66.25,66.25,66.21,66.24,7
20191201|2018-10-31 08:00,31,66.11,66.11,66.11,66.11,2
20191201|2018-10-31 08:30,31,65.83,65.86,65.83,65.86,54
20191201|2018-10-31 09:00,31,65.94,65.98,65.85,65.85,6
20191201|2018-10-31 09:30,31,66.12,66.41,66.09,66.09,64
20191201|2018-10-31 10:00,31,66.23,66.4,66.23,66.4,17
20191201|2018-10-31 11:00,31,66.41,66.41,66.31,66.31,3
20191201|2018-10-31 12:30,31,65.95,65.95,65.76,65.76,4
20191201|2018-10-31 13:00,31,65.59,65.59,65.42,65.45,5
20191201|2018-10-31 13:30,31,65.29,65.3,65.29,65.3,2
20191201|2018-10-31 14:00,31,65.34,65.34,65.34,65.34,1
20191201|2018-10-31 14:30,31,65.31,65.31,65.31,65.31,2
20191201|2018-10-31 15:00,31,65.12,65.12,65.12,65.12,1
20191201|2018-11-01 00:30,1,65.01,65.01,65,65,6
20191201|2018-11-01 03:30,1,65.15,65.16,65.15,65.16,50
20191201|2018-11-01 05:00,1,65.09,65.09,65.09,65.09,5
20191201|2018-11-01 07:00,1,65.25,65.25,65.25,65.25,1
20191201|2018-11-01 07:30,1,65.3,65.3,65.3,65.3,1
20191201|2018-11-01 08:00,1,65.18,65.56,65.15,65.56,11
20191201|2018-11-01 09:00,1,65.48,65.52,65.29,65.29,25
20191201|2018-11-01 09:30,1,65.44,65.44,65.2,65.2,7
20191201|2018-11-01 10:00,1,65.25,65.25,64.43,64.43,42
20191201|2018-11-01 10:30,1,64.33,64.34,63.5,63.55,202
20191201|2018-11-01 11:00,1,63.52,63.87,63.52,63.61,92
20191201|2018-11-01 11:30,1,63.52,63.74,63.52,63.74,7
20191201|2018-11-01 12:00,1,63.66,63.67,63.52,63.62,34
20191201|2018-11-01 12:30,1,63.64,63.95,63.64,63.79,38
20191201|2018-11-01 13:00,1,63.71,63.92,63.68,63.83,5
20191201|2018-11-01 13:30,1,63.92,63.92,63.84,63.84,16
20191201|2018-11-01 14:00,1,63.75,63.77,63.72,63.74,28
20191201|2018-11-01 14:30,1,63.73,63.73,63.73,63.73,1
20191201|2018-11-01 15:00,1,63.73,63.73,63.72,63.73,15
20191201|2018-11-01 19:00,2,63.78,63.78,63.78,63.78,1
20191201|2018-11-02 00:30,2,64.08,64.08,64.06,64.06,2
20191201|2018-11-02 03:00,2,63.76,63.76,63.73,63.73,2
20191201|2018-11-02 03:30,2,63.54,63.54,63.54,63.54,1
20191201|2018-11-02 04:30,2,63.76,63.76,63.76,63.76,1
20191201|2018-11-02 05:30,2,63.62,63.62,63.62,63.62,1
20191201|2018-11-02 07:00,2,63.53,63.53,63.49,63.49,3
20191201|2018-11-02 07:30,2,63.65,63.67,63.58,63.59,10
20191201|2018-11-02 08:00,2,63.48,63.5,63.37,63.47,11
20191201|2018-11-02 08:30,2,63.45,63.45,63.45,63.45,1
20191201|2018-11-02 09:00,2,63.5,63.77,63.5,63.72,12
20191201|2018-11-02 09:30,2,63.7,63.73,63.44,63.55,10
20191201|2018-11-02 10:00,2,63.23,63.53,63.04,63.53,4
20191201|2018-11-02 10:30,2,63.57,63.69,63.47,63.54,24
20191201|2018-11-02 11:00,2,63.65,63.65,63.45,63.45,2
20191201|2018-11-02 11:30,2,63.45,63.49,63.32,63.34,12
20191201|2018-11-02 12:00,2,63.31,63.31,63.31,63.31,1
20191201|2018-11-02 12:30,2,63.28,63.42,63.27,63.42,3
20191201|2018-11-02 13:00,2,63.43,63.61,63.43,63.61,109
20191201|2018-11-02 13:30,2,63.59,63.61,63.52,63.52,6
20191201|2018-11-02 14:00,2,63.52,63.52,63.51,63.51,5
20191201|2018-11-02 15:00,2,63.31,63.38,63.31,63.38,20
20191201|2018-11-02 15:30,2,63.33,63.39,63.31,63.39,3
20191201|2018-11-05 02:00,5,63.22,63.22,63.22,63.22,1
20191201|2018-11-05 03:30,5,63.43,63.43,63.43,63.43,1
20191201|2018-11-05 04:30,5,63.34,63.34,63.32,63.32,5
20191201|2018-11-05 06:00,5,63.41,63.41,63.41,63.41,3
20191201|2018-11-05 07:00,5,63.64,63.74,63.64,63.68,10
20191201|2018-11-05 07:30,5,63.72,63.89,63.72,63.89,10
20191201|2018-11-05 08:00,5,63.81,64.09,63.8,64.04,44
20191201|2018-11-05 08:30,5,63.96,64.15,63.85,63.85,20
20191201|2018-11-05 09:00,5,63.88,63.88,63.85,63.85,2
20191201|2018-11-05 09:30,5,63.9,64.07,63.9,64.07,10
20191201|2018-11-05 10:00,5,64.01,64.17,63.84,63.85,109
20191201|2018-11-05 10:30,5,63.68,63.93,63.65,63.93,7
20191201|2018-11-05 11:00,5,63.75,63.79,63.75,63.79,2
20191201|2018-11-05 11:30,5,63.76,63.8,63.73,63.73,6
20191201|2018-11-05 12:00,5,63.93,63.93,63.93,63.93,1
20191201|2018-11-05 12:30,5,63.9,63.92,63.89,63.92,26
20191201|2018-11-05 13:00,5,63.93,63.93,63.65,63.65,6
20191201|2018-11-05 13:30,5,63.61,63.61,63.43,63.43,9
20191201|2018-11-05 14:00,5,63.38,63.4,63.38,63.4,2
20191201|2018-11-05 14:30,5,63.4,63.4,63.4,63.4,1
20191201|2018-11-05 15:00,5,63.36,63.36,63.36,63.36,1
20191201|2018-11-05 15:30,5,63.25,63.25,63.22,63.22,43
20191201|2018-11-05 16:00,5,63.24,63.24,63.24,63.24,1
20191201|2018-11-06 02:00,6,63.41,63.41,63.41,63.41,1
20191201|2018-11-06 03:30,6,63.52,63.52,63.46,63.46,6
20191201|2018-11-06 05:00,6,63.59,63.59,63.59,63.59,3
20191201|2018-11-06 07:30,6,63.64,63.84,63.63,63.84,51
20191201|2018-11-06 08:00,6,63.85,63.85,63.85,63.85,3
20191201|2018-11-06 08:30,6,63.89,63.89,63.89,63.89,2
20191201|2018-11-06 09:00,6,63.76,63.86,63.6,63.6,5
20191201|2018-11-06 09:30,6,63.43,63.43,62.94,63.08,22
20191201|2018-11-06 10:00,6,63.08,63.24,62.5,62.65,93
20191201|2018-11-06 10:30,6,62.5,62.5,62.35,62.35,55
20191201|2018-11-06 11:00,6,62.49,62.49,62.37,62.37,4
20191201|2018-11-06 11:30,6,62.65,62.65,62.65,62.65,10
20191201|2018-11-06 12:00,6,62.48,62.7,62.48,62.7,33
20191201|2018-11-06 12:30,6,62.7,62.96,62.7,62.96,100
20191201|2018-11-06 13:00,6,63.01,63.17,63,63.11,17
20191201|2018-11-06 13:30,6,63.14,63.14,63.09,63.09,5
20191201|2018-11-06 14:30,6,63.09,63.11,63.09,63.09,5
20191201|2018-11-06 15:00,6,63.08,63.08,63.06,63.06,3
20191201|2018-11-06 15:30,6,62.74,62.75,62.74,62.75,3
20191201|2018-11-07 02:00,7,62.93,62.93,62.93,62.93,1
20191201|2018-11-07 02:30,7,63.11,63.15,63.11,63.14,60
20191201|2018-11-07 03:00,7,63.19,63.19,63.19,63.19,2
20191201|2018-11-07 03:30,7,63.28,63.42,63.28,63.42,4
20191201|2018-11-07 04:00,7,63.81,64.17,63.81,64.17,2
20191201|2018-11-07 04:30,7,63.89,64.05,63.83,64,18
20191201|2018-11-07 05:00,7,63.87,63.87,63.87,63.87,1
20191201|2018-11-07 05:30,7,64.07,64.22,64.07,64.22,2
20191201|2018-11-07 06:00,7,64.11,64.11,64.03,64.04,65
20191201|2018-11-07 06:30,7,63.96,63.96,63.93,63.96,30
20191201|2018-11-07 07:00,7,63.92,63.92,63.92,63.92,1
20191201|2018-11-07 07:30,7,63.92,63.92,63.92,63.92,1
20191201|2018-11-07 08:00,7,63.67,63.82,63.62,63.82,6
20191201|2018-11-07 08:30,7,63.82,63.82,63.81,63.81,2
20191201|2018-11-07 09:00,7,63.55,63.69,63.5,63.63,17
20191201|2018-11-07 09:30,7,63.68,63.75,62.98,62.98,41
20191201|2018-11-07 10:00,7,62.95,63.21,62.95,62.96,40
20191201|2018-11-07 10:30,7,63.5,63.5,63.47,63.47,2
20191201|2018-11-07 11:00,7,63.42,63.44,63.13,63.24,9
20191201|2018-11-07 11:30,7,63.45,63.45,63.37,63.37,2
20191201|2018-11-07 12:30,7,63.32,63.32,63.32,63.32,1
20191201|2018-11-07 13:00,7,63.38,63.38,63.33,63.37,4
20191201|2018-11-07 14:00,7,63.48,63.48,63.48,63.48,20
20191201|2018-11-07 14:30,7,63.36,63.36,63.33,63.33,2
20191201|2018-11-07 15:30,7,63.42,63.42,63.36,63.36,2
20191201|2018-11-07 19:30,8,63.51,63.51,63.51,63.51,1
20191201|2018-11-07 21:30,8,63.48,63.48,63.48,63.48,1
20191201|2018-11-08 03:00,8,64.02,64.02,64.02,64.02,13
20191201|2018-11-08 05:00,8,63.56,63.61,63.56,63.61,2
20191201|2018-11-08 06:30,8,63.55,63.55,63.55,63.55,1
20191201|2018-11-08 08:00,8,63.51,63.51,63.09,63.09,7
20191201|2018-11-08 08:30,8,63.11,63.18,63.03,63.03,8
20191201|2018-11-08 09:00,8,63.02,63.37,63.02,63.28,6
20191201|2018-11-08 09:30,8,63.32,63.35,63.16,63.16,17
20191201|2018-11-08 10:00,8,62.94,63.16,62.94,63.16,3
20191201|2018-11-08 10:30,8,62.87,62.87,62.87,62.87,1
20191201|2018-11-08 11:00,8,62.82,62.82,62.52,62.52,4
20191201|2018-11-08 11:30,8,62.55,62.62,62.55,62.62,2
20191201|2018-11-08 12:30,8,62.77,62.87,62.74,62.87,12
20191201|2018-11-08 13:00,8,62.83,62.83,62.61,62.62,24
20191201|2018-11-08 14:30,8,62.52,62.54,62.48,62.54,9
20191201|2018-11-08 15:00,8,62.63,62.63,62.63,62.63,4
20191201|2018-11-08 15:30,8,62.62,62.74,62.62,62.74,11
20191201|2018-11-09 02:00,9,62.28,62.28,62.28,62.28,1
20191201|2018-11-09 04:00,9,61.77,61.77,61.77,61.77,1
20191201|2018-11-09 05:30,9,61.58,61.58,61.58,61.58,1
20191201|2018-11-09 07:00,9,61.73,61.81,61.73,61.81,4
20191201|2018-11-09 07:30,9,61.6,61.63,61.6,61.63,3
20191201|2018-11-09 08:00,9,61.65,61.8,61.51,61.55,13
20191201|2018-11-09 08:30,9,61.34,61.34,61.19,61.22,5
20191201|2018-11-09 09:00,9,61.21,61.76,61.21,61.76,18
20191201|2018-11-09 09:30,9,61.8,62.07,61.8,61.87,12
20191201|2018-11-09 10:00,9,61.75,62.04,61.66,61.66,19
20191201|2018-11-09 10:30,9,61.7,61.78,61.39,61.39,10
20191201|2018-11-09 11:00,9,61.58,61.58,61.39,61.52,72
20191201|2018-11-09 11:30,9,61.52,61.52,61.37,61.37,132
20191201|2018-11-09 12:30,9,61.53,61.6,61.53,61.58,6
20191201|2018-11-09 13:00,9,61.56,61.86,61.55,61.8,40
20191201|2018-11-09 14:00,9,61.82,61.82,61.78,61.78,2
20191201|2018-11-09 14:30,9,61.63,61.63,61.42,61.42,85
20191201|2018-11-09 15:00,9,61.32,61.39,61.32,61.39,8
20191201|2018-11-11 17:00,12,62.28,62.28,62.28,62.28,3
20191201|2018-11-12 00:00,12,62.4,62.4,62.4,62.4,8
20191201|2018-11-12 00:30,12,62.55,62.57,62.55,62.57,3
20191201|2018-11-12 01:00,12,62.4,62.4,62.4,62.4,75
20191201|2018-11-12 01:30,12,62.57,62.57,62.57,62.57,1
20191201|2018-11-12 02:00,12,62.76,62.76,62.76,62.76,1
20191201|2018-11-12 03:00,12,62.29,62.29,62.26,62.26,3
20191201|2018-11-12 03:30,12,62.31,62.31,62.31,62.31,1
20191201|2018-11-12 04:00,12,62.23,62.28,62.23,62.28,4
20191201|2018-11-12 04:30,12,62.16,62.16,62.16,62.16,1
20191201|2018-11-12 06:00,12,62.19,62.21,62.19,62.21,18
20191201|2018-11-12 06:30,12,62.48,62.49,62.48,62.49,10
20191201|2018-11-12 07:00,12,62.37,62.37,62.34,62.34,9
20191201|2018-11-12 07:30,12,62.48,62.48,62.48,62.48,1
20191201|2018-11-12 08:00,12,62.34,62.34,62.14,62.14,6
20191201|2018-11-12 08:30,12,62.01,62.01,62,62,2
20191201|2018-11-12 09:00,12,62.29,62.43,62.13,62.43,20
20191201|2018-11-12 09:30,12,62.38,62.42,62.15,62.22,103
20191201|2018-11-12 10:00,12,62.05,62.12,61.88,61.88,168
20191201|2018-11-12 11:00,12,62.09,62.19,62.09,62.19,5
20191201|2018-11-12 11:30,12,62.07,62.07,61.89,62,8
20191201|2018-11-12 12:00,12,61.92,61.92,61.61,61.61,7
20191201|2018-11-12 12:30,12,61.59,61.72,61.59,61.72,5
20191201|2018-11-12 13:00,12,61.69,61.69,61.5,61.5,3
20191201|2018-11-12 14:00,12,61.06,61.06,60.54,60.54,12
20191201|2018-11-12 14:30,12,60.47,60.47,60.47,60.47,1
20191201|2018-11-12 15:00,12,60.74,60.74,60.74,60.74,1
20191201|2018-11-12 15:30,12,60.53,60.53,60.53,60.53,1
20191201|2018-11-13 02:00,13,61.03,61.03,61.03,61.03,2
20191201|2018-11-13 03:30,13,60.8,60.8,60.66,60.7,12
20191201|2018-11-13 04:00,13,60.16,60.16,60.16,60.16,2
20191201|2018-11-13 06:00,13,60.51,60.51,60.51,60.51,1
20191201|2018-11-13 06:30,13,60.48,60.56,60.45,60.54,6
20191201|2018-11-13 07:00,13,60.55,60.8,60.55,60.8,6
20191201|2018-11-13 07:30,13,60.55,60.55,60.55,60.55,5
20191201|2018-11-13 08:00,13,60.37,60.37,60.08,60.08,7
20191201|2018-11-13 08:30,13,60.11,60.21,59.84,59.84,47
20191201|2018-11-13 09:00,13,59.69,59.69,58.89,58.94,44
20191201|2018-11-13 09:30,13,58.7,58.97,58.52,58.93,37
20191201|2018-11-13 10:00,13,58.89,59.04,58.89,58.95,6
20191201|2018-11-13 10:30,13,59.19,59.24,59.16,59.2,5
20191201|2018-11-13 11:00,13,59.14,59.14,58.97,59.01,12
20191201|2018-11-13 11:30,13,59.04,59.04,58.74,58.77,15
20191201|2018-11-13 12:00,13,58.65,58.65,57.56,57.56,26
20191201|2018-11-13 12:30,13,58,58,57.76,57.76,7
20191201|2018-11-13 13:00,13,57.72,57.85,57.44,57.66,64
20191201|2018-11-13 13:30,13,57.59,57.7,57.08,57.08,10
20191201|2018-11-13 14:00,13,57.13,57.16,57.13,57.16,48
20191201|2018-11-13 14:30,13,56.88,56.89,56.75,56.76,6
20191201|2018-11-13 15:30,13,57.18,57.2,57.18,57.2,14
20191201|2018-11-13 19:30,14,57.6,57.6,57.6,57.6,1
20191201|2018-11-14 02:30,14,57.18,57.18,57.18,57.18,1
20191201|2018-11-14 03:00,14,57.33,57.51,57.33,57.51,3
20191201|2018-11-14 03:30,14,57.89,57.91,57.89,57.91,17
20191201|2018-11-14 04:00,14,57.84,57.84,57.84,57.84,3
20191201|2018-11-14 06:00,14,57.73,57.73,57.73,57.73,1
20191201|2018-11-14 06:30,14,57.95,57.98,57.77,57.79,20
20191201|2018-11-14 07:00,14,58.08,58.08,58.08,58.08,10
20191201|2018-11-14 08:00,14,58.19,58.27,58.19,58.25,6
20191201|2018-11-14 08:30,14,58.34,58.53,58,58.53,26
20191201|2018-11-14 09:00,14,58.64,58.92,58.57,58.57,74
20191201|2018-11-14 09:30,14,58.61,58.77,58.61,58.7,55
20191201|2018-11-14 10:00,14,58.29,58.29,58.21,58.21,5
20191201|2018-11-14 11:00,14,58.53,58.6,58.38,58.38,10
20191201|2018-11-14 11:30,14,58.37,58.43,58.15,58.43,103
20191201|2018-11-14 12:00,14,58.46,58.46,58.24,58.32,57
20191201|2018-11-14 12:30,14,58.31,58.33,58.31,58.33,2
20191201|2018-11-14 13:00,14,58.01,58.35,58.01,58.14,10
20191201|2018-11-14 13:30,14,58.04,58.1,58.04,58.1,2
20191201|2018-11-14 14:00,14,58.14,58.16,58.14,58.16,2
20191201|2018-11-14 14:30,14,58.22,58.22,58.22,58.22,1
20191201|2018-11-14 15:00,14,58.06,58.11,58.06,58.11,2
20191201|2018-11-14 15:30,14,57.97,57.97,57.97,57.97,1
20191201|2018-11-15 00:30,15,58.19,58.19,58.19,58.19,1
20191201|2018-11-15 02:00,15,58.08,58.08,58.08,58.08,1
20191201|2018-11-15 04:00,15,57.97,57.97,57.97,57.97,1
20191201|2018-11-15 05:30,15,58.21,58.21,58.21,58.21,2
20191201|2018-11-15 06:30,15,58.35,58.36,58.21,58.31,120
20191201|2018-11-15 07:00,15,58.31,58.39,58.3,58.3,114
20191201|2018-11-15 07:30,15,58.32,58.48,58.3,58.42,7
20191201|2018-11-15 08:00,15,58.38,58.38,58.17,58.33,22
20191201|2018-11-15 08:30,15,58.27,58.52,58.07,58.49,41
20191201|2018-11-15 09:00,15,58.62,58.73,58.62,58.65,31
20191201|2018-11-15 09:30,15,58.71,58.76,58.44,58.44,9
20191201|2018-11-15 10:00,15,58.29,58.71,58.29,58.7,8
20191201|2018-11-15 10:30,15,58.79,58.83,58.79,58.83,4
20191201|2018-11-15 11:30,15,58.41,58.41,58.41,58.41,1
20191201|2018-11-15 13:00,15,58.34,58.34,58.2,58.2,3
20191201|2018-11-15 13:30,15,58.06,58.06,58.04,58.04,22
20191201|2018-11-16 01:30,16,58.83,58.83,58.83,58.83,1
20191201|2018-11-16 04:30,16,59.1,59.1,59.1,59.1,10
20191201|2018-11-16 05:00,16,59.01,59.01,59.01,59.01,5
20191201|2018-11-16 05:30,16,58.84,58.84,58.84,58.84,55
20191201|2018-11-16 06:00,16,58.84,58.94,58.84,58.89,159
20191201|2018-11-16 06:30,16,58.9,58.92,58.9,58.92,95
20191201|2018-11-16 07:00,16,58.78,58.92,58.78,58.92,25
20191201|2018-11-16 07:30,16,59.01,59.16,59.01,59.16,3
20191201|2018-11-16 08:00,16,59.12,59.24,58.92,58.92,515
20191201|2018-11-16 08:30,16,58.92,58.99,58.92,58.96,3
20191201|2018-11-16 09:00,16,59.23,59.27,59.11,59.11,7
20191201|2018-11-16 09:30,16,59.18,59.18,59.18,59.18,1
20191201|2018-11-16 10:00,16,58.95,58.95,58.35,58.35,26
20191201|2018-11-16 10:30,16,58.12,58.39,58.1,58.39,54
20191201|2018-11-16 11:00,16,58.28,58.28,57.67,57.67,50
20191201|2018-11-16 11:30,16,57.73,58.29,57.73,58.29,29
20191201|2018-11-16 12:00,16,58.18,58.26,58.15,58.15,7
20191201|2018-11-16 12:30,16,57.94,57.94,57.94,57.94,1
20191201|2018-11-16 13:00,16,58.02,58.02,57.87,58.02,225
20191201|2018-11-16 14:00,16,58.29,58.29,58.26,58.26,3
20191201|2018-11-16 15:30,16,58.26,58.26,58.26,58.26,1
20191201|2018-11-18 19:00,19,58.55,58.55,58.55,58.55,5
20191201|2018-11-19 02:00,19,58.63,58.63,58.62,58.62,3
20191201|2018-11-19 03:00,19,58.55,58.55,58.4,58.4,2
20191201|2018-11-19 05:00,19,58.2,58.2,58.2,58.2,1
20191201|2018-11-19 06:00,19,58.13,58.13,58.13,58.13,1
20191201|2018-11-19 06:30,19,58.02,58.02,58.02,58.02,2
20191201|2018-11-19 07:30,19,58.06,58.06,57.44,57.45,21
20191201|2018-11-19 08:00,19,57.4,57.57,57.4,57.57,3
20191201|2018-11-19 08:30,19,57.6,57.6,56.87,56.87,23
20191201|2018-11-19 09:00,19,56.96,57.39,56.9,57.39,63
20191201|2018-11-19 09:30,19,57.26,57.78,57.24,57.78,7
20191201|2018-11-19 10:00,19,57.64,57.98,57.24,57.24,8
20191201|2018-11-19 10:30,19,57.55,57.55,57.55,57.55,25
20191201|2018-11-19 11:00,19,57.67,57.68,57.67,57.68,2
20191201|2018-11-19 11:30,19,57.75,57.77,57.75,57.77,16
20191201|2018-11-19 12:00,19,57.56,57.56,57.55,57.55,10
20191201|2018-11-19 12:30,19,57.82,57.82,57.82,57.82,1
20191201|2018-11-19 13:00,19,57.87,57.97,57.87,57.96,3
20191201|2018-11-19 13:30,19,58.08,58.19,58.06,58.19,5
20191201|2018-11-19 14:00,19,58.01,58.07,58.01,58.07,2
20191201|2018-11-19 15:00,19,57.9,57.9,57.9,57.9,2
20191201|2018-11-19 15:30,19,57.93,57.94,57.93,57.94,2
20191201|2018-11-19 22:30,20,57.73,57.73,57.73,57.73,1
20191201|2018-11-20 02:00,20,57.5,57.68,57.5,57.68,2
20191201|2018-11-20 02:30,20,57.46,57.46,57.46,57.46,1
20191201|2018-11-20 03:30,20,57.63,57.63,57.63,57.63,1
20191201|2018-11-20 04:00,20,57.32,57.32,57.32,57.32,1
20191201|2018-11-20 04:30,20,57.78,57.78,57.62,57.63,3
20191201|2018-11-20 05:00,20,57.73,57.8,57.73,57.78,4
20191201|2018-11-20 05:30,20,57.72,57.72,57.67,57.67,2
20191201|2018-11-20 06:00,20,57.48,57.48,57.4,57.4,2
20191201|2018-11-20 06:30,20,57.4,57.41,57.38,57.38,4
20191201|2018-11-20 07:00,20,57.26,57.39,57.01,57.01,76
20191201|2018-11-20 07:30,20,56.82,56.93,56.81,56.89,5
20191201|2018-11-20 08:00,20,56.84,56.84,56.59,56.8,33
20191201|2018-11-20 08:30,20,56.61,56.72,56.02,56.02,8
20191201|2018-11-20 09:00,20,55.93,55.99,55.24,55.32,46
20191201|2018-11-20 09:30,20,55.21,55.22,55.21,55.22,2
20191201|2018-11-20 10:00,20,55.68,55.68,55.05,55.18,43
20191201|2018-11-20 10:30,20,55.13,55.18,54.88,54.96,58
20191201|2018-11-20 11:00,20,55.16,55.16,55.08,55.08,2
20191201|2018-11-20 12:00,20,54.79,54.87,54.05,54.05,34
20191201|2018-11-20 12:30,20,54.22,54.33,54.05,54.33,35
20191201|2018-11-20 13:00,20,54.22,54.22,53.97,54.07,77
20191201|2018-11-20 13:30,20,54.18,54.18,54.18,54.18,3
20191201|2018-11-20 15:30,20,53.89,53.89,53.89,53.89,1
20191201|2018-11-21 00:30,21,54.71,54.71,54.71,54.71,1
20191201|2018-11-21 01:30,21,54.8,54.8,54.8,54.8,1
20191201|2018-11-21 02:00,21,54.88,54.88,54.87,54.87,4
20191201|2018-11-21 03:30,21,55.01,55.01,55.01,55.01,1
20191201|2018-11-21 07:30,21,55.44,55.44,55.44,55.44,10
20191201|2018-11-21 08:00,21,55.27,55.32,55.2,55.32,7
20191201|2018-11-21 08:30,21,55.3,55.62,55.3,55.62,196
20191201|2018-11-21 09:00,21,55.45,55.45,55.28,55.31,29
20191201|2018-11-21 09:30,21,54.98,55.35,54.98,55.2,175
20191201|2018-11-21 10:00,21,55.18,55.44,55.11,55.44,80
20191201|2018-11-21 10:30,21,55.77,56.22,55.77,56.22,51
20191201|2018-11-21 11:00,21,56.22,56.22,56.15,56.15,2
20191201|2018-11-21 11:30,21,55.96,55.96,55.96,55.96,1
20191201|2018-11-21 12:00,21,56.16,56.16,56.03,56.04,35
20191201|2018-11-21 12:30,21,56.03,56.18,56,56.07,21
20191201|2018-11-21 13:00,21,55.89,55.89,55.52,55.52,15
20191201|2018-11-21 13:30,21,55.31,55.31,55.19,55.19,2
20191201|2018-11-21 15:30,21,55.65,55.72,55.65,55.72,2
20191201|2018-11-21 21:00,22,55.44,55.44,55.44,55.44,15
20191201|2018-11-22 02:30,22,54.63,54.88,54.63,54.88,23
20191201|2018-11-22 03:00,22,54.8,54.8,54.8,54.8,5
20191201|2018-11-22 06:00,22,55.05,55.29,55.05,55.29,10
20191201|2018-11-22 07:00,22,55.69,55.69,55.69,55.69,1
20191201|2018-11-22 08:30,22,55.45,55.45,55.44,55.44,10
20191201|2018-11-22 11:30,22,54.92,54.92,54.92,54.92,9
20191201|2018-11-23 03:00,23,54.36,54.36,54.36,54.36,4
20191201|2018-11-23 04:30,23,52.97,53.22,52.97,53.22,2
20191201|2018-11-23 05:00,23,53.21,53.21,53.2,53.2,12
20191201|2018-11-23 05:30,23,53.56,53.58,53.56,53.58,9
20191201|2018-11-23 06:30,23,53.51,53.51,53.51,53.51,1
20191201|2018-11-23 07:00,23,53.27,53.27,52.81,52.81,4
20191201|2018-11-23 07:30,23,52.62,52.62,52.1,52.15,13
20191201|2018-11-23 08:00,23,52.48,52.75,52.46,52.75,4
20191201|2018-11-23 08:30,23,52.18,52.18,52.16,52.16,4
20191201|2018-11-23 09:00,23,52.27,52.27,52.22,52.22,14
20191201|2018-11-23 09:30,23,52.14,52.18,52.02,52.02,3
20191201|2018-11-23 10:00,23,51.92,52.12,51.92,52.12,4
20191201|2018-11-23 11:00,23,52.07,52.16,52.07,52.16,4
20191201|2018-11-23 11:30,23,52.46,52.87,52.46,52.87,13
20191201|2018-11-23 12:00,23,52.15,52.15,51.85,51.85,3
20191201|2018-11-23 12:30,23,51.68,51.92,51.45,51.92,3
20191201|2018-11-26 02:30,26,52.4,52.42,52.4,52.42,51
20191201|2018-11-26 06:00,26,52.48,52.5,52.48,52.5,25
20191201|2018-11-26 07:30,26,52.44,52.44,52.35,52.35,4
20191201|2018-11-26 08:00,26,52.16,52.71,52.09,52.71,16
20191201|2018-11-26 08:30,26,52.67,52.86,52.67,52.85,7
20191201|2018-11-26 09:00,26,53.14,53.14,53.11,53.11,5
20191201|2018-11-26 09:30,26,53.26,53.26,52.93,52.93,8
20191201|2018-11-26 10:00,26,52.96,52.96,52.95,52.95,2
20191201|2018-11-26 10:30,26,52.99,53,52.77,52.97,11
20191201|2018-11-26 11:00,26,52.95,52.96,52.84,52.93,11
20191201|2018-11-26 11:30,26,52.91,52.91,52.69,52.71,7
20191201|2018-11-26 12:30,26,53.13,53.13,53.13,53.13,1
20191201|2018-11-26 13:00,26,52.99,53,52.68,52.72,16
20191201|2018-11-26 13:30,26,52.87,52.87,52.85,52.85,2
20191201|2018-11-26 14:00,26,52.61,52.72,52.61,52.72,3
20191201|2018-11-26 14:30,26,52.8,52.8,52.8,52.8,1
20191201|2018-11-26 16:00,26,52.59,52.59,52.59,52.59,1
20191201|2018-11-27 01:30,27,52.62,52.62,52.62,52.62,36
20191201|2018-11-27 02:00,27,52.39,52.39,52.39,52.39,25
20191201|2018-11-27 05:00,27,52.64,52.64,52.64,52.64,1
20191201|2018-11-27 07:00,27,52.42,52.42,52.38,52.38,2
20191201|2018-11-27 08:00,27,52.77,52.77,52.77,52.77,7
20191201|2018-11-27 08:30,27,52.94,52.94,52.73,52.73,11
20191201|2018-11-27 09:00,27,52.93,53.21,52.93,53.21,4
20191201|2018-11-27 09:30,27,53.1,53.34,53.1,53.34,3
20191201|2018-11-27 10:00,27,53.19,53.21,52.85,52.94,10
20191201|2018-11-27 11:00,27,52.63,52.63,51.77,51.77,22
20191201|2018-11-27 11:30,27,51.96,51.96,51.96,51.96,1
20191201|2018-11-27 12:00,27,52.39,52.49,52.39,52.49,5
20191201|2018-11-27 12:30,27,52.49,52.8,52.44,52.7,11
20191201|2018-11-27 13:30,27,52.82,52.91,52.82,52.9,5
20191201|2018-11-27 14:00,27,53,53,53,53,3
20191201|2018-11-27 14:30,27,53.02,53.08,53.02,53.07,9
20191201|2018-11-27 19:30,28,53.28,53.28,53.21,53.21,4
20191201|2018-11-28 02:30,28,53.4,53.4,53.36,53.36,2
20191201|2018-11-28 04:00,28,53.14,53.14,53.14,53.14,1
20191201|2018-11-28 07:30,28,52.41,52.41,52.38,52.38,20
20191201|2018-11-28 08:00,28,52.63,52.63,52.63,52.63,1
20191201|2018-11-28 08:30,28,52.78,52.78,52.43,52.53,10
20191201|2018-11-28 09:00,28,52.37,52.63,52.37,52.63,3
20191201|2018-11-28 09:30,28,52.45,52.56,52.24,52.56,5
20191201|2018-11-28 10:00,28,52.24,52.7,52.24,52.7,4
20191201|2018-11-28 10:30,28,52.94,53,52.94,52.94,27
20191201|2018-11-28 11:00,28,53.34,53.48,53.28,53.34,18
20191201|2018-11-28 11:30,28,53.17,53.17,53.04,53.04,4
20191201|2018-11-28 12:00,28,52.9,52.9,52.85,52.87,3
20191201|2018-11-28 13:00,28,52.85,52.85,51.64,51.68,13
20191201|2018-11-28 13:30,28,51.86,51.86,51.86,51.86,1
20191201|2018-11-28 14:00,28,51.83,51.83,51.83,51.83,3
20191201|2018-11-28 14:30,28,51.99,51.99,51.99,51.99,3
20191201|2018-11-29 02:30,29,51.51,51.51,51.51,51.51,1
20191201|2018-11-29 03:30,29,51.51,51.51,51.51,51.51,5
20191201|2018-11-29 04:30,29,51.56,51.56,51.56,51.56,2
20191201|2018-11-29 05:30,29,51.61,51.62,51.61,51.62,8
20191201|2018-11-29 06:30,29,52.55,52.55,52.41,52.41,6
20191201|2018-11-29 07:00,29,52.33,52.33,52.33,52.33,1
20191201|2018-11-29 07:30,29,52.51,52.85,52.51,52.85,11
20191201|2018-11-29 08:00,29,52.37,52.51,52.33,52.46,10
20191201|2018-11-29 08:30,29,52.63,52.78,52.63,52.78,6
20191201|2018-11-29 09:00,29,52.38,52.5,52.38,52.45,7
20191201|2018-11-29 09:30,29,52.41,52.57,52.41,52.57,4
20191201|2018-11-29 10:00,29,52.79,52.89,52.69,52.85,14
20191201|2018-11-29 10:30,29,52.8,52.97,52.8,52.97,4
20191201|2018-11-29 11:00,29,52.92,52.92,52.92,52.92,2
20191201|2018-11-29 12:00,29,53.34,53.38,53.32,53.35,6
20191201|2018-11-29 12:30,29,53.22,53.29,53.12,53.17,15
20191201|2018-11-29 13:00,29,53.29,53.34,52.68,52.68,38
20191201|2018-11-29 13:30,29,52.89,52.93,52.89,52.91,5
20191201|2018-11-30 04:30,30,52.06,52.06,52.06,52.06,1
20191201|2018-11-30 07:00,30,51.9,51.9,51.9,51.9,1
20191201|2018-11-30 08:00,30,51.75,51.75,51.7,51.7,17
20191201|2018-11-30 08:30,30,51.53,51.53,51.29,51.34,62
20191201|2018-11-30 09:00,30,51.27,51.35,51.26,51.31,9
20191201|2018-11-30 09:30,30,51.4,51.7,51.4,51.7,7
20191201|2018-11-30 10:00,30,51.52,51.84,51.48,51.81,6
20191201|2018-11-30 10:30,30,51.78,52.55,51.78,52.54,48
20191201|2018-11-30 11:00,30,52.64,52.71,52.45,52.45,22
20191201|2018-11-30 12:00,30,52.2,52.24,52.2,52.24,2
20191201|2018-11-30 12:30,30,52.34,52.43,52.12,52.21,9
20191201|2018-11-30 13:00,30,52.12,52.13,51.76,51.76,15
20191201|2018-11-30 13:30,30,51.55,51.55,51.5,51.5,25
20191201|2018-11-30 14:00,30,51.5,51.5,51.5,51.5,1
20191201|2018-12-02 17:00,3,53.22,53.22,53.22,53.22,1
20191201|2018-12-03 06:00,3,53.85,53.85,53.82,53.85,112
20191201|2018-12-03 06:30,3,53.82,53.83,53.76,53.76,45
20191201|2018-12-03 07:00,3,53.59,53.78,53.59,53.78,6
20191201|2018-12-03 07:30,3,53.91,53.91,53.91,53.91,1
20191201|2018-12-03 08:00,3,54.01,54.01,54.01,54.01,1
20191201|2018-12-03 08:30,3,53.8,53.84,53.79,53.84,3
20191201|2018-12-03 09:00,3,53.71,53.8,53.62,53.75,5
20191201|2018-12-03 09:30,3,53.78,53.81,53.65,53.65,7
20191201|2018-12-03 10:00,3,53.4,53.45,53.3,53.31,7
20191201|2018-12-03 10:30,3,53.06,53.13,53.05,53.13,5
20191201|2018-12-03 11:30,3,53.37,53.37,53.37,53.37,1
20191201|2018-12-03 12:00,3,53.57,53.69,53.57,53.69,2
20191201|2018-12-03 12:30,3,53.68,53.68,53.65,53.65,6
20191201|2018-12-03 13:00,3,53.74,54.18,53.74,54.17,15
20191201|2018-12-04 02:30,4,54.97,54.97,54.97,54.97,4
20191201|2018-12-04 03:00,4,55.15,55.15,55.15,55.15,1
20191201|2018-12-04 03:30,4,55.42,55.42,55.42,55.42,5
20191201|2018-12-04 04:00,4,55.53,55.53,55.53,55.53,1
20191201|2018-12-04 04:30,4,55.69,55.69,55.15,55.15,2
20191201|2018-12-04 05:30,4,55.42,55.43,55.3,55.36,88
20191201|2018-12-04 06:00,4,55.38,55.38,55.38,55.38,1
20191201|2018-12-04 07:00,4,55.36,55.36,55.32,55.35,45
20191201|2018-12-04 07:30,4,55.28,55.28,55.27,55.27,25
20191201|2018-12-04 08:00,4,54.97,54.97,54.77,54.77,6
20191201|2018-12-04 08:30,4,54.7,54.7,54.7,54.7,1
20191201|2018-12-04 09:00,4,54.97,55.09,54.97,55.08,4
20191201|2018-12-04 09:30,4,54.78,54.78,54.78,54.78,1
20191201|2018-12-04 10:00,4,54.66,54.66,54.38,54.58,10
20191201|2018-12-04 10:30,4,54.48,54.63,54.48,54.63,5
20191201|2018-12-04 11:00,4,54.53,54.6,54.53,54.6,2
20191201|2018-12-04 11:30,4,54.71,54.71,54.59,54.59,3
20191201|2018-12-04 12:00,4,54.62,54.62,54.62,54.62,1
20191201|2018-12-04 12:30,4,54.56,54.56,54.4,54.4,10
20191201|2018-12-04 13:00,4,54.71,54.71,54.71,54.71,1
20191201|2018-12-04 14:30,4,54.41,54.41,54.3,54.32,14
20191201|2018-12-04 15:00,4,54.33,54.33,54.33,54.33,1
20191201|2018-12-04 15:30,4,54.21,54.21,54.21,54.21,1
20191201|2018-12-04 22:30,5,53.93,53.93,53.93,53.93,5
20191201|2018-12-05 00:00,5,54.05,54.05,54.05,54.05,1
20191201|2018-12-05 06:30,5,54.69,54.75,54.69,54.75,126
20191201|2018-12-05 08:00,5,54.91,54.98,54.91,54.98,62
20191201|2018-12-05 08:30,5,55.06,55.26,55.06,55.26,18
20191201|2018-12-05 09:00,5,55.14,55.21,55.14,55.19,3
20191201|2018-12-05 09:30,5,55.32,55.68,55.32,55.68,19
20191201|2018-12-05 10:00,5,55.64,55.64,54.9,54.9,3
20191201|2018-12-05 10:30,5,55.01,55.11,54.92,55.1,15
20191201|2018-12-05 11:00,5,55.04,55.04,54.98,54.98,2
20191201|2018-12-05 11:30,5,55,55.28,55,55.18,8
20191201|2018-12-05 12:00,5,55.26,55.34,55.25,55.25,4
20191201|2018-12-05 12:30,5,54.88,54.88,54.77,54.77,4
20191201|2018-12-05 13:00,5,54.67,54.67,54.5,54.5,23
20191201|2018-12-05 13:30,5,54.57,54.67,54.57,54.67,4
20191201|2018-12-05 23:30,6,54,54,54,54,4
20191201|2018-12-06 00:00,6,54,54,54,54,6
20191201|2018-12-06 02:30,6,54.17,54.18,54.17,54.18,4
20191201|2018-12-06 03:00,6,53.46,53.51,53.46,53.51,7
20191201|2018-12-06 03:30,6,53.86,53.86,53.86,53.86,1
20191201|2018-12-06 04:00,6,52.68,52.68,52.52,52.54,3
20191201|2018-12-06 04:30,6,52.18,52.18,52.18,52.18,1
20191201|2018-12-06 05:30,6,53.03,53.03,53.03,53.03,1
20191201|2018-12-06 06:00,6,53.39,53.39,53.17,53.19,3
20191201|2018-12-06 06:30,6,53.12,53.13,52.53,52.53,9
20191201|2018-12-06 07:00,6,52.67,53.25,52.66,53.21,12
20191201|2018-12-06 07:30,6,52.99,52.99,52.81,52.95,10
20191201|2018-12-06 08:00,6,52.99,53.24,52.99,53.24,7
20191201|2018-12-06 08:30,6,53.23,53.59,53.23,53.42,10
20191201|2018-12-06 09:00,6,53.51,53.51,52.7,52.7,14
20191201|2018-12-06 09:30,6,52.83,52.83,52.63,52.65,5
20191201|2018-12-06 10:00,6,52.74,53.1,52.43,52.43,6
20191201|2018-12-06 10:30,6,52.16,53.31,52.15,52.67,116
20191201|2018-12-06 11:00,6,53.01,53.11,53.01,53.09,6
20191201|2018-12-06 11:30,6,53.11,53.11,52.9,53.01,10
20191201|2018-12-06 12:30,6,52.83,53.32,52.83,53.32,20
20191201|2018-12-06 13:00,6,53.32,53.34,52.99,53.3,8
20191201|2018-12-06 13:30,6,53.73,53.73,53.6,53.61,24
20191201|2018-12-06 14:30,6,53.62,53.62,53.56,53.61,32
20191201|2018-12-06 15:00,6,53.6,53.6,53.55,53.55,7
20191201|2018-12-06 15:30,6,53.61,53.61,53.59,53.59,2
20191201|2018-12-07 05:30,7,53.31,53.31,53.31,53.31,1
20191201|2018-12-07 06:30,7,53.62,53.62,53.53,53.53,2
20191201|2018-12-07 07:00,7,53.56,54.28,53.56,54.07,19
20191201|2018-12-07 07:30,7,54.26,55.8,54.26,55.8,110
20191201|2018-12-07 08:00,7,55.44,55.44,55.34,55.34,28
20191201|2018-12-07 08:30,7,55.38,55.93,55.38,55.48,7
20191201|2018-12-07 09:00,7,55.52,55.52,55.18,55.49,12
20191201|2018-12-07 09:30,7,55.55,55.8,55.48,55.57,23
20191201|2018-12-07 10:00,7,55.68,55.68,55.15,55.28,29
20191201|2018-12-07 10:30,7,55.42,55.47,55.22,55.32,62
20191201|2018-12-07 11:00,7,55.32,55.37,55.26,55.26,11
20191201|2018-12-07 11:30,7,55.34,55.47,55.24,55.47,10
20191201|2018-12-07 12:00,7,55.43,55.49,55.29,55.29,34
20191201|2018-12-07 12:30,7,55.22,55.22,54.41,54.75,25
20191201|2018-12-07 13:00,7,54.49,54.56,54.2,54.22,21
20191201|2018-12-07 13:30,7,54.05,54.21,54.05,54.2,4
20191201|2018-12-07 14:00,7,54.14,54.22,54.07,54.22,19
20191201|2018-12-07 14:30,7,54.16,54.16,54.16,54.16,1
20191201|2018-12-10 01:30,10,54.44,54.44,54.44,54.44,1
20191201|2018-12-10 04:00,10,53.64,53.64,53.64,53.64,1
20191201|2018-12-10 04:30,10,53.42,53.42,53.42,53.42,2
20191201|2018-12-10 06:30,10,53.45,53.73,53.45,53.73,4
20191201|2018-12-10 07:30,10,53.44,53.44,53.35,53.43,24
20191201|2018-12-10 08:00,10,53.28,53.31,53.18,53.2,12
20191201|2018-12-10 08:30,10,53.25,53.26,53.25,53.25,3
20191201|2018-12-10 09:00,10,53.35,53.35,53.35,53.35,3
20191201|2018-12-10 09:30,10,53.78,53.83,53.78,53.83,2
20191201|2018-12-10 10:00,10,53.44,53.44,53.25,53.39,5
20191201|2018-12-10 10:30,10,53.37,53.37,53.37,53.37,1
20191201|2018-12-10 11:00,10,53.31,53.31,53.31,53.31,1
20191201|2018-12-10 11:30,10,53.51,53.56,53.5,53.5,3
20191201|2018-12-10 12:30,10,53.31,53.31,53.18,53.21,7
20191201|2018-12-10 13:00,10,53.11,53.12,52.82,52.82,6
20191201|2018-12-10 14:00,10,52.26,52.26,52.26,52.26,1
20191201|2018-12-10 14:30,10,52.49,52.52,52.49,52.52,2
20191201|2018-12-10 15:30,10,52.5,52.5,52.49,52.49,8
20191201|2018-12-11 04:30,11,52.95,52.95,52.95,52.95,10
20191201|2018-12-11 07:00,11,53.12,53.12,53.12,53.12,1
20191201|2018-12-11 07:30,11,53.25,53.26,53.25,53.25,3
20191201|2018-12-11 08:00,11,53.21,53.35,53.21,53.35,14
20191201|2018-12-11 08:30,11,53.54,53.68,53.54,53.55,3
20191201|2018-12-11 09:00,11,53.67,53.67,53.5,53.5,2
20191201|2018-12-11 09:30,11,53.55,53.7,53.55,53.7,2
20191201|2018-12-11 10:00,11,53.45,53.53,53.37,53.53,16
20191201|2018-12-11 10:30,11,53.56,53.56,53.06,53.15,16
20191201|2018-12-11 11:00,11,52.99,52.99,52.99,52.99,1
20191201|2018-12-11 12:00,11,53.19,53.19,53.08,53.08,2
20191201|2018-12-11 12:30,11,53,53,53,53,1
20191201|2018-12-11 13:00,11,52.85,52.85,52.66,52.69,6
20191201|2018-12-11 13:30,11,52.95,52.95,52.95,52.95,17
20191201|2018-12-11 14:00,11,53.04,53.04,53.04,53.04,2
20191201|2018-12-11 14:30,11,53.04,53.04,53.03,53.04,5
20191201|2018-12-12 03:00,12,53.7,53.7,53.7,53.7,50
20191201|2018-12-12 05:00,12,53.96,53.96,53.96,53.96,1
20191201|2018-12-12 06:00,12,53.86,53.96,53.86,53.96,23
20191201|2018-12-12 07:30,12,53.78,53.79,53.73,53.79,4
20191201|2018-12-12 08:00,12,54.01,54.12,54.01,54.03,7
20191201|2018-12-12 09:00,12,53.53,53.53,53.31,53.31,27
20191201|2018-12-12 09:30,12,53.38,53.38,53.38,53.38,1
20191201|2018-12-12 10:00,12,53.99,53.99,53.99,53.99,4
20191201|2018-12-12 10:30,12,53.73,53.73,53.73,53.73,1
20191201|2018-12-12 13:00,12,53.53,53.53,53.21,53.21,9
20191201|2018-12-12 15:00,12,53.06,53.06,53.06,53.06,1
20191201|2018-12-13 07:30,13,52.72,52.72,52.72,52.72,5
20191201|2018-12-13 09:00,13,53.05,53.44,53.05,53.44,6
20191201|2018-12-13 09:30,13,53.2,53.24,53.2,53.24,2
20191201|2018-12-13 10:00,13,53.09,53.2,53.08,53.2,3
20191201|2018-12-13 10:30,13,53.48,53.48,53.48,53.48,1
20191201|2018-12-13 11:00,13,53.61,53.61,53.6,53.6,3
20191201|2018-12-13 11:30,13,53.61,53.61,53.61,53.61,1
20191201|2018-12-13 12:00,13,53.64,53.64,53.64,53.64,1
20191201|2018-12-13 12:30,13,53.71,53.71,53.71,53.71,1
20191201|2018-12-13 13:00,13,53.94,53.94,53.94,53.94,1
20191201|2018-12-13 14:00,13,54.59,54.59,54.59,54.59,1
20191201|2018-12-14 07:00,14,54.27,54.27,54.25,54.25,75
20191201|2018-12-14 07:30,14,54.21,54.3,54.19,54.3,7
20191201|2018-12-14 08:00,14,54.19,54.19,54.02,54.1,3
20191201|2018-12-14 08:30,14,53.84,53.84,53.65,53.66,5
20191201|2018-12-14 09:00,14,53.95,53.95,53.48,53.51,105
20191201|2018-12-14 09:30,14,53.53,53.53,53.53,53.53,1
20191201|2018-12-14 10:30,14,53.17,53.17,53.16,53.16,25
20191201|2018-12-14 11:30,14,53.2,53.29,53.2,53.29,3
20191201|2018-12-14 12:00,14,53.36,53.36,53.21,53.21,2
20191201|2018-12-14 13:00,14,53.24,53.24,53.12,53.12,3
20191201|2018-12-14 13:30,14,53.36,53.36,53.23,53.23,3
20191201|2018-12-14 14:00,14,53.16,53.16,53.16,53.16,10
20191201|2018-12-14 14:30,14,53.14,53.15,53.14,53.15,6
20191201|2018-12-17 04:30,17,53.75,53.75,53.75,53.75,1
20191201|2018-12-17 07:00,17,53.74,53.74,53.52,53.52,2
20191201|2018-12-17 07:30,17,53.53,53.54,53.48,53.49,5
20191201|2018-12-17 08:30,17,53.51,53.51,53.31,53.36,14
20191201|2018-12-17 09:00,17,53.36,53.36,52.92,52.92,5
20191201|2018-12-17 09:30,17,53,53,53,53,1
20191201|2018-12-17 10:00,17,53.31,53.48,52.97,52.97,11
20191201|2018-12-17 10:30,17,52.74,52.94,52.74,52.94,8
20191201|2018-12-17 11:00,17,53.08,53.1,52.97,52.97,3
20191201|2018-12-17 11:30,17,52.99,53.03,52.99,53.03,3
20191201|2018-12-17 12:00,17,52.77,52.77,52.77,52.77,1
20191201|2018-12-17 12:30,17,52.74,52.9,52.69,52.9,3
20191201|2018-12-17 13:00,17,52.89,52.89,52.61,52.74,7
20191201|2018-12-17 13:30,17,52.32,52.32,52.07,52.07,7
20191201|2018-12-17 15:30,17,51.91,51.91,51.91,51.91,1
20191201|2018-12-17 19:00,18,52.12,52.12,52.12,52.12,25
20191201|2018-12-17 22:30,18,51.95,51.95,51.95,51.95,1
20191201|2018-12-18 00:30,18,51.84,51.84,51.84,51.84,1
20191201|2018-12-18 01:00,18,51.99,51.99,51.99,51.99,1
20191201|2018-12-18 03:00,18,50.79,50.8,50.76,50.8,54
20191201|2018-12-18 03:30,18,51.09,51.09,51.09,51.09,1
20191201|2018-12-18 04:00,18,51.1,51.1,51.1,51.1,15
20191201|2018-12-18 06:30,18,51.42,51.42,51.42,51.42,1
20191201|2018-12-18 07:30,18,51.45,51.63,51.45,51.61,3
20191201|2018-12-18 08:00,18,51.92,51.92,51.76,51.76,7
20191201|2018-12-18 08:30,18,51.32,51.39,51.31,51.39,4
20191201|2018-12-18 09:00,18,51.34,51.41,51.34,51.4,16
20191201|2018-12-18 09:30,18,51.63,51.63,50.79,50.8,21
20191201|2018-12-18 10:00,18,50.59,50.61,50.19,50.21,14
20191201|2018-12-18 10:30,18,50.15,50.3,50.15,50.3,22
20191201|2018-12-18 11:00,18,50.33,50.33,50.33,50.33,1
20191201|2018-12-18 11:30,18,50.43,50.43,50.43,50.43,1
20191201|2018-12-18 12:00,18,50.46,50.46,50.46,50.46,1
20191201|2018-12-18 12:30,18,50.36,50.36,49.95,49.95,26
20191201|2018-12-18 13:00,18,49.8,49.8,49.24,49.24,7
20191201|2018-12-18 13:30,18,49.25,49.25,49.25,49.25,1
20191201|2018-12-18 14:30,18,49.25,49.25,49.25,49.25,10
20191201|2018-12-18 15:30,18,48.97,48.97,48.97,48.97,1
20191201|2018-12-19 00:30,19,49.6,49.6,49.6,49.6,1
20191201|2018-12-19 02:00,19,49.6,49.6,49.6,49.6,2
20191201|2018-12-19 03:00,19,49.57,49.58,49.57,49.58,30
20191201|2018-12-19 03:30,19,49.67,49.67,49.67,49.67,22
20191201|2018-12-19 04:00,19,49.55,49.8,49.55,49.68,8
20191201|2018-12-19 05:00,19,49.54,49.54,49.52,49.52,15
20191201|2018-12-19 05:30,19,49.34,49.34,49.34,49.34,3
20191201|2018-12-19 06:30,19,49.77,49.77,49.77,49.77,2
20191201|2018-12-19 08:00,19,49.69,49.9,49.69,49.87,7
20191201|2018-12-19 08:30,19,49.88,50.15,49.88,50.13,13
20191201|2018-12-19 09:00,19,50.06,50.37,50.06,50.37,15
20191201|2018-12-19 09:30,19,50.52,50.88,50.43,50.85,29
20191201|2018-12-19 10:00,19,50.94,50.94,50.57,50.57,60
20191201|2018-12-19 11:00,19,50.64,50.68,50.62,50.68,17
20191201|2018-12-19 11:30,19,50.62,50.82,50.31,50.31,33
20191201|2018-12-19 12:00,19,50.47,50.5,50.11,50.14,23
20191201|2018-12-19 12:30,19,50.17,50.21,50.17,50.21,3
20191201|2018-12-19 13:00,19,49.89,50.73,49.69,50.73,40
20191201|2018-12-19 13:30,19,50.59,50.59,49.92,49.92,6
20191201|2018-12-19 14:30,19,50.05,50.11,50.05,50.1,3
20191201|2018-12-19 15:00,19,50.13,50.13,50.03,50.03,2
20191201|2018-12-19 15:30,19,50.04,50.12,50.03,50.12,3
20191201|2018-12-20 01:30,20,50.05,50.05,50.05,50.05,2
20191201|2018-12-20 02:00,20,49.91,49.91,49.91,49.91,1
20191201|2018-12-20 02:30,20,49.48,49.48,49.48,49.48,1
20191201|2018-12-20 03:00,20,48.6,49.07,48.6,49.07,12
20191201|2018-12-20 03:30,20,49.3,49.3,49.29,49.29,2
20191201|2018-12-20 06:00,20,49.44,49.44,49.44,49.44,5
20191201|2018-12-20 06:30,20,49.4,49.4,49.38,49.38,16
20191201|2018-12-20 08:00,20,49.58,49.58,49.31,49.31,2
20191201|2018-12-20 08:30,20,49.33,49.57,49.33,49.44,8
20191201|2018-12-20 09:00,20,49.9,49.95,49.55,49.55,6
20191201|2018-12-20 09:30,20,49.25,49.47,49.25,49.41,3
20191201|2018-12-20 10:00,20,49.25,49.35,48.8,48.8,89
20191201|2018-12-20 10:30,20,49.02,49.02,49.02,49.02,1
20191201|2018-12-20 11:00,20,49.22,49.22,49.22,49.22,1
20191201|2018-12-20 12:30,20,49.04,49.14,49.02,49.09,10
20191201|2018-12-20 13:00,20,48.75,48.75,48.6,48.6,31
20191201|2018-12-20 13:30,20,48.76,48.76,48.72,48.72,2
20191201|2018-12-20 14:00,20,48.74,48.74,48.74,48.74,1
20191201|2018-12-20 14:30,20,48.79,48.79,48.79,48.79,2
20191201|2018-12-20 15:00,20,48.85,48.85,48.85,48.85,2
20191201|2018-12-21 03:30,21,48.51,48.51,48.51,48.51,1
20191201|2018-12-21 05:00,21,48.17,48.28,48.15,48.15,9
20191201|2018-12-21 06:00,21,48.02,48.02,47.77,47.79,11
20191201|2018-12-21 06:30,21,47.88,47.89,47.77,47.77,3
20191201|2018-12-21 07:30,21,48,48,48,48,2
20191201|2018-12-21 08:00,21,48.14,48.14,48.06,48.06,5
20191201|2018-12-21 08:30,21,47.91,47.98,47.91,47.98,2
20191201|2018-12-21 09:00,21,48.27,48.38,48.27,48.38,5
20191201|2018-12-21 09:30,21,48.34,48.34,48.27,48.27,2
20191201|2018-12-21 10:00,21,48.29,48.29,48.29,48.29,1
20191201|2018-12-21 10:30,21,48.55,48.55,48.33,48.33,11
20191201|2018-12-21 11:30,21,48.34,48.56,48.33,48.56,8
20191201|2018-12-21 13:00,21,48.47,48.48,48.17,48.17,7
20191201|2018-12-21 13:30,21,47.84,48.07,47.84,48.07,30
20191201|2018-12-21 14:00,21,48.06,48.15,48.06,48.09,13
20191201|2018-12-23 22:00,24,48.49,48.49,48.49,48.49,1
20191201|2018-12-24 05:00,24,48.01,48.01,48.01,48.01,79
20191201|2018-12-24 05:30,24,48.01,48.01,48.01,48.01,1
20191201|2018-12-24 06:00,24,47.66,47.66,47.66,47.66,1
20191201|2018-12-24 08:00,24,47.62,47.62,47.62,47.62,1
20191201|2018-12-24 09:00,24,47.28,47.28,47.28,47.28,1
20191201|2018-12-24 09:30,24,47.5,47.55,47.5,47.55,28
20191201|2018-12-24 10:00,24,47.3,47.3,47.17,47.17,7
20191201|2018-12-24 10:30,24,47.14,47.14,47.14,47.14,2
20191201|2018-12-24 11:00,24,47.09,47.09,47.09,47.09,1
20191201|2018-12-24 11:30,24,46.75,46.75,46.69,46.69,12
20191201|2018-12-24 12:00,24,46.52,46.52,46.08,46.1,18
20191201|2018-12-24 12:30,24,45.27,45.35,45.09,45.12,16
20191201|2018-12-26 02:00,26,45.51,45.51,45.51,45.51,1
20191201|2018-12-26 02:30,26,45.58,45.58,45.58,45.58,1
20191201|2018-12-26 03:00,26,45.92,45.92,45.92,45.92,2
20191201|2018-12-26 03:30,26,45.81,45.81,45.81,45.81,2
20191201|2018-12-26 04:30,26,45.95,45.95,45.95,45.95,1
20191201|2018-12-26 06:30,26,45.84,45.84,45.84,45.84,1
20191201|2018-12-26 07:00,26,45.83,45.83,45.52,45.52,4
20191201|2018-12-26 07:30,26,45.63,45.63,45.63,45.63,2
20191201|2018-12-26 08:00,26,45.82,46.21,45.82,46.21,13
20191201|2018-12-26 08:30,26,46.46,46.68,46.34,46.34,25
20191201|2018-12-26 09:30,26,46.51,46.51,46.45,46.45,8
20191201|2018-12-26 10:00,26,46.8,47.14,46.8,47.13,22
20191201|2018-12-26 10:30,26,47.35,47.46,47.35,47.46,6
20191201|2018-12-26 11:00,26,47.63,48.3,47.63,48.09,16
20191201|2018-12-26 11:30,26,48.25,48.25,48.25,48.25,1
20191201|2018-12-26 12:00,26,48.16,48.16,48.14,48.14,4
20191201|2018-12-26 12:30,26,47.95,48.01,47.95,48.01,20
20191201|2018-12-26 13:00,26,48.13,49.02,48.13,49.02,19
20191201|2018-12-26 13:30,26,48.74,48.74,48.74,48.74,2
20191201|2018-12-26 14:00,26,49.14,49.15,49.14,49.15,21
20191201|2018-12-26 14:30,26,49.27,49.27,49.27,49.27,2
20191201|2018-12-27 01:30,27,48.35,48.4,48.35,48.4,7
20191201|2018-12-27 03:00,27,48.09,48.09,47.91,47.91,4
20191201|2018-12-27 03:30,27,47.81,47.81,47.8,47.8,5
20191201|2018-12-27 07:00,27,48.21,48.21,48.18,48.18,24
20191201|2018-12-27 07:30,27,48.37,48.37,48.37,48.37,1
20191201|2018-12-27 08:00,27,48.15,48.15,48.15,48.15,7
20191201|2018-12-27 09:00,27,48.08,48.08,47.98,47.99,3
20191201|2018-12-27 09:30,27,48.2,48.38,48.2,48.38,50
20191201|2018-12-27 10:00,27,47.92,47.92,47.92,47.92,1
20191201|2018-12-27 10:30,27,47.92,47.92,47.92,47.92,2
20191201|2018-12-27 11:30,27,47.73,48.19,47.73,48.12,16
20191201|2018-12-27 12:00,27,48.16,48.16,48.16,48.16,1
20191201|2018-12-27 12:30,27,47.94,47.94,47.69,47.69,21
20191201|2018-12-27 13:00,27,47.62,47.77,47.19,47.19,26
20191201|2018-12-27 15:00,27,48.32,48.32,48.31,48.31,2
20191201|2018-12-27 15:30,27,48.03,48.03,48.03,48.03,3
20191201|2018-12-27 19:00,28,48.41,48.41,48.41,48.41,1
20191201|2018-12-27 20:00,28,48.4,48.4,48.4,48.4,9
20191201|2018-12-28 05:30,28,48.06,48.06,48.06,48.06,1
20191201|2018-12-28 06:00,28,47.83,47.84,47.06,47.06,33
20191201|2018-12-28 06:30,28,47.2,47.39,47.2,47.39,8
20191201|2018-12-28 07:00,28,47.55,47.66,47.55,47.66,3
20191201|2018-12-28 07:30,28,47.65,47.95,47.65,47.95,5
20191201|2018-12-28 08:00,28,47.99,47.99,47.58,47.63,13
20191201|2018-12-28 08:30,28,47.57,47.79,47.57,47.79,4
20191201|2018-12-28 09:00,28,47.7,47.7,47.46,47.46,8
20191201|2018-12-28 09:30,28,47.31,47.31,47.3,47.3,2
20191201|2018-12-28 10:00,28,47.43,47.44,47.43,47.44,2
20191201|2018-12-28 10:30,28,48.04,48.13,48.04,48.13,3
20191201|2018-12-28 11:00,28,47.6,47.6,47.6,47.6,3
20191201|2018-12-28 13:00,28,47.9,47.9,47.65,47.65,2
20191201|2018-12-28 13:30,28,47.79,47.79,47.79,47.79,2
20191201|2018-12-28 15:30,28,47.59,47.59,47.59,47.59,1
20191201|2018-12-31 06:00,31,48.82,48.82,48.82,48.82,2
20191201|2018-12-31 06:30,31,48.66,48.66,48.64,48.64,2
20191201|2018-12-31 08:00,31,48.27,48.27,48.27,48.27,1
20191201|2018-12-31 08:30,31,48.18,48.36,48.08,48.12,307
20191201|2018-12-31 09:00,31,48.2,48.22,47.75,47.75,130
20191201|2018-12-31 09:30,31,47.59,47.59,47.59,47.59,1
20191201|2018-12-31 10:00,31,47.52,47.52,47.52,47.52,1
20191201|2018-12-31 10:30,31,48.07,48.07,48.06,48.06,7
20191201|2018-12-31 11:00,31,47.99,47.99,47.99,47.99,4
20191201|2018-12-31 11:30,31,48.14,48.2,48.14,48.2,11
20191201|2018-12-31 12:00,31,48.25,48.29,48.18,48.29,7
20191201|2018-12-31 12:30,31,48.29,48.3,48.29,48.3,14
20191201|2018-12-31 13:00,31,48.5,48.51,48.26,48.51,3
20191201|2018-12-31 13:30,31,48.7,48.72,48.7,48.72,179
20191201|2019-01-01 23:30,2,47.77,47.77,47.77,47.77,1
20191201|2019-01-02 00:30,2,47.89,47.89,47.89,47.89,4
20191201|2019-01-02 02:00,2,47.55,47.55,47.55,47.55,1
20191201|2019-01-02 02:30,2,47.42,47.42,47.4,47.42,7
20191201|2019-01-02 04:00,2,47.84,47.9,47.84,47.9,2
20191201|2019-01-02 06:00,2,47.96,48.05,47.96,48.05,2
20191201|2019-01-02 07:00,2,47.7,47.7,47.69,47.7,9
20191201|2019-01-02 08:00,2,47.82,47.82,47.82,47.82,1
20191201|2019-01-02 08:30,2,47.69,48.05,47.69,48.05,8
20191201|2019-01-02 09:00,2,48.13,50.06,48.13,49.98,73
20191201|2019-01-02 09:30,2,49.81,50.02,49.75,49.97,13
20191201|2019-01-02 10:00,2,49.87,50.66,49.87,50.6,69
20191201|2019-01-02 10:30,2,50.19,50.19,50.15,50.15,2
20191201|2019-01-02 11:30,2,50.3,50.34,50.26,50.34,122
20191201|2019-01-02 12:30,2,50.17,50.17,49.89,49.89,4
20191201|2019-01-02 13:00,2,49.64,49.84,49.53,49.53,12
20191201|2019-01-02 13:30,2,49.58,49.58,49.55,49.55,2
20191201|2019-01-02 14:30,2,49.78,49.78,49.78,49.78,1
20191201|2019-01-02 15:30,2,49.69,49.69,49.67,49.67,2
20191201|2019-01-02 21:30,3,48.96,48.96,48.96,48.96,1
20191201|2019-01-03 02:00,3,48.72,48.72,48.72,48.72,1
20191201|2019-01-03 02:30,3,48.93,49.03,48.93,49.03,6
20191201|2019-01-03 04:00,3,49.24,49.24,49.24,49.24,1
20191201|2019-01-03 04:30,3,49.55,49.55,49.53,49.55,19
20191201|2019-01-03 05:00,3,49.7,49.88,49.7,49.88,26
20191201|2019-01-03 05:30,3,49.88,49.88,49.72,49.72,2
20191201|2019-01-03 06:00,3,49.96,49.96,49.92,49.92,3
20191201|2019-01-03 06:30,3,49.96,49.96,49.96,49.96,1
20191201|2019-01-03 07:00,3,50.16,50.21,50.16,50.21,3
20191201|2019-01-03 07:30,3,50.35,50.35,50.35,50.35,3
20191201|2019-01-03 08:30,3,50.08,50.09,50,50.08,5
20191201|2019-01-03 09:00,3,49.95,49.95,49.69,49.69,17
20191201|2019-01-03 09:30,3,49.73,49.73,49.14,49.15,323
20191201|2019-01-03 10:00,3,49.39,49.64,49.39,49.64,372
20191201|2019-01-03 10:30,3,49.33,49.59,49.2,49.59,5
20191201|2019-01-03 11:00,3,49.78,49.78,49.78,49.78,1
20191201|2019-01-03 12:30,3,49.9,49.9,49.9,49.9,4
20191201|2019-01-03 13:00,3,49.8,50.29,49.8,50.26,17
20191201|2019-01-03 13:30,3,50.27,50.3,50.27,50.29,10
20191201|2019-01-03 15:00,3,50.31,50.32,50.31,50.32,2
20191201|2019-01-03 15:30,3,50.19,50.19,50.19,50.19,1
20191201|2019-01-04 00:00,4,50.59,50.59,50.59,50.59,5
20191201|2019-01-04 02:00,4,51.09,51.23,50.94,50.94,481
20191201|2019-01-04 02:30,4,50.9,51.07,50.89,51.07,110
20191201|2019-01-04 03:00,4,51.03,51.27,50.99,51.27,111
20191201|2019-01-04 04:00,4,51.22,51.22,51.22,51.22,1
20191201|2019-01-04 04:30,4,51.2,51.26,51.1,51.23,185
20191201|2019-01-04 07:00,4,51.04,51.16,51.04,51.16,131
20191201|2019-01-04 07:30,4,51.16,51.33,51.16,51.33,37
20191201|2019-01-04 08:00,4,51.38,51.4,51.38,51.4,2
20191201|2019-01-04 08:30,4,51.49,51.98,51.49,51.91,728
20191201|2019-01-04 09:00,4,51.75,52.05,51.7,52.05,8
20191201|2019-01-04 09:30,4,52.13,52.14,51.96,51.96,6
20191201|2019-01-04 10:00,4,51.63,52.04,50.79,50.79,877
20191201|2019-01-04 10:30,4,51.03,51.3,51.03,51.3,106
20191201|2019-01-04 13:00,4,50.92,50.92,50.92,50.92,1
20191201|2019-01-04 14:30,4,51.3,51.3,51.3,51.3,1
20191201|2019-01-04 15:30,4,51.33,51.33,51.33,51.33,1
20191201|2019-01-07 01:30,7,51.81,51.81,51.81,51.81,1
20191201|2019-01-07 04:00,7,52.31,52.31,52.31,52.31,1
20191201|2019-01-07 06:30,7,52.01,52.01,52.01,52.01,1
20191201|2019-01-07 07:00,7,52.07,52.23,52.07,52.22,14
20191201|2019-01-07 07:30,7,52.13,52.13,52.13,52.13,1
20191201|2019-01-07 08:00,7,52.04,52.04,51.63,51.64,4
20191201|2019-01-07 09:00,7,52.16,52.28,52.16,52.28,3
20191201|2019-01-07 09:30,7,52.4,52.6,52.4,52.6,3
20191201|2019-01-07 10:00,7,52.25,52.25,52.21,52.24,3
20191201|2019-01-07 10:30,7,52.25,52.32,52.25,52.32,2
20191201|2019-01-07 13:00,7,51.79,51.79,51.43,51.43,12
20191201|2019-01-07 13:30,7,51.53,51.55,51.53,51.55,2
20191201|2019-01-08 01:00,8,51.58,51.58,51.58,51.58,24
20191201|2019-01-08 02:00,8,51.68,51.68,51.58,51.58,170
20191201|2019-01-08 02:30,8,51.62,51.7,51.62,51.7,91
20191201|2019-01-08 03:00,8,51.77,52.05,51.77,52.02,229
20191201|2019-01-08 03:30,8,52.04,52.04,51.99,51.99,81
20191201|2019-01-08 04:30,8,52.22,52.23,52.16,52.16,139
20191201|2019-01-08 05:00,8,52.23,52.23,52.16,52.16,262
20191201|2019-01-08 05:30,8,52.25,52.33,52.25,52.33,196
20191201|2019-01-08 07:30,8,52.2,52.2,52.2,52.2,4
20191201|2019-01-08 08:00,8,52.36,52.36,52.26,52.26,2
20191201|2019-01-08 08:30,8,52.25,52.25,52.25,52.25,1
20191201|2019-01-08 09:00,8,52.4,52.42,52.17,52.17,6
20191201|2019-01-08 09:30,8,52.09,52.09,52.09,52.09,1
20191201|2019-01-08 10:00,8,52.19,52.19,52.08,52.09,66
20191201|2019-01-08 12:30,8,52.64,52.64,52.64,52.64,1
20191201|2019-01-08 13:00,8,52.73,52.73,52.73,52.73,3
20191201|2019-01-08 13:30,8,52.57,52.57,52.55,52.55,2
20191201|2019-01-09 03:00,9,53.19,53.19,53.18,53.18,62
20191201|2019-01-09 03:30,9,53.18,53.77,53.18,53.77,113
20191201|2019-01-09 04:30,9,53.6,53.64,53.6,53.63,176
20191201|2019-01-09 05:00,9,53.63,53.63,53.54,53.54,162
20191201|2019-01-09 05:30,9,53.54,53.65,53.54,53.65,137
20191201|2019-01-09 06:00,9,53.65,53.65,53.65,53.65,10
20191201|2019-01-09 07:00,9,53.83,54,53.83,54,41
20191201|2019-01-09 07:30,9,54.15,54.15,54.06,54.08,641
20191201|2019-01-09 08:00,9,54.07,54.09,54.07,54.07,26
20191201|2019-01-09 08:30,9,54.22,54.22,54.22,54.22,1
20191201|2019-01-09 09:00,9,54.14,54.14,54.14,54.14,1
20191201|2019-01-09 09:30,9,53.8,53.8,53.55,53.73,524
20191201|2019-01-09 10:00,9,54.09,54.33,53.95,54.33,484
20191201|2019-01-09 10:30,9,54.48,54.98,54.48,54.98,10
20191201|2019-01-09 11:00,9,54.85,54.85,54.62,54.62,2
20191201|2019-01-09 11:30,9,54.71,54.73,54.54,54.54,13
20191201|2019-01-09 12:00,9,54.76,54.76,54.76,54.76,1
20191201|2019-01-09 12:30,9,54.85,55.14,54.85,55.09,78
20191201|2019-01-09 13:00,9,54.9,55.14,54.9,55.1,72
20191201|2019-01-09 14:00,9,55.22,55.22,55.22,55.22,5
20191201|2019-01-10 02:30,10,54.42,54.42,54.38,54.38,112
20191201|2019-01-10 03:00,10,54.38,54.46,54.38,54.46,56
20191201|2019-01-10 03:30,10,54.29,54.29,54.29,54.29,32
20191201|2019-01-10 04:00,10,54.83,54.91,54.83,54.91,249
20191201|2019-01-10 04:30,10,54.91,54.91,54.91,54.91,1
20191201|2019-01-10 05:00,10,54.64,54.71,54.64,54.71,500
20191201|2019-01-10 07:30,10,54.59,54.6,54.59,54.6,100
20191201|2019-01-10 08:00,10,54.76,54.76,54.76,54.76,2
20191201|2019-01-10 08:30,10,54.66,54.66,54.43,54.43,2
20191201|2019-01-10 09:00,10,54.64,54.71,54.64,54.71,3
20191201|2019-01-10 09:30,10,54.94,54.94,54.93,54.93,2
20191201|2019-01-10 10:00,10,55.1,55.35,55.1,55.35,602
20191201|2019-01-10 10:30,10,54.84,54.9,54.84,54.88,10
20191201|2019-01-10 11:00,10,55.02,55.02,55.02,55.02,12
20191201|2019-01-10 13:00,10,54.99,55.38,54.99,55.38,141
20191201|2019-01-10 13:30,10,55.36,55.36,55.29,55.29,17
20191201|2019-01-10 15:30,10,55,55,55,55,5
20191201|2019-01-11 02:00,11,55.46,55.72,55.46,55.72,31
20191201|2019-01-11 02:30,11,55.66,55.75,55.66,55.75,95
20191201|2019-01-11 03:00,11,55.85,55.96,55.84,55.9,376
20191201|2019-01-11 03:30,11,55.72,55.72,55.71,55.71,10
20191201|2019-01-11 04:30,11,55.55,55.58,55.55,55.58,100
20191201|2019-01-11 05:30,11,55.41,55.43,55.41,55.43,21
20191201|2019-01-11 06:00,11,55.43,55.51,55.43,55.51,158
20191201|2019-01-11 06:30,11,55.43,55.43,55.43,55.43,21
20191201|2019-01-11 07:00,11,55.05,55.15,54.93,55,579
20191201|2019-01-11 07:30,11,55,55,54.51,54.66,52
20191201|2019-01-11 08:00,11,54.65,54.65,54.57,54.57,2
20191201|2019-01-11 08:30,11,54.45,54.45,54.28,54.28,61
20191201|2019-01-11 09:00,11,54.51,54.52,54.38,54.42,4
20191201|2019-01-11 09:30,11,54.72,54.72,54.72,54.72,1
20191201|2019-01-11 10:00,11,54.96,54.96,54.39,54.4,104
20191201|2019-01-11 12:00,11,53.97,54.18,53.96,54.18,5
20191201|2019-01-11 13:00,11,54.08,54.08,54.08,54.08,1
20191201|2019-01-11 13:30,11,54.28,54.29,54.28,54.29,3
20191201|2019-01-14 05:30,14,53.56,53.61,53.56,53.6,201
20191201|2019-01-14 07:00,14,53.8,53.8,53.8,53.8,1
20191201|2019-01-14 07:30,14,53.48,53.48,53.48,53.48,1
20191201|2019-01-14 08:00,14,53.79,53.79,53.79,53.79,1
20191201|2019-01-14 08:30,14,53.93,53.93,53.86,53.86,2
20191201|2019-01-14 09:00,14,53.89,54.11,53.89,54.03,196
20191201|2019-01-14 09:30,14,54.01,54.01,54.01,54.01,1
20191201|2019-01-14 11:00,14,53.79,53.82,53.79,53.82,2
20191201|2019-01-14 11:30,14,53.55,53.55,53.53,53.53,2
20191201|2019-01-14 13:00,14,53.4,53.4,52.92,52.92,6
20191201|2019-01-15 03:00,15,53.24,53.24,53.24,53.24,1
20191201|2019-01-15 05:00,15,53.9,53.93,53.9,53.9,200
20191201|2019-01-15 07:00,15,53.82,53.83,53.78,53.78,6
20191201|2019-01-15 07:30,15,53.73,53.73,53.72,53.72,10
20191201|2019-01-15 08:30,15,54.22,54.22,54.08,54.08,2
20191201|2019-01-15 09:00,15,54.15,54.15,54.15,54.15,1
20191201|2019-01-15 09:30,15,54.41,54.44,54.28,54.3,294
20191201|2019-01-15 10:00,15,53.95,53.95,53.95,53.95,1
20191201|2019-01-15 10:30,15,54.07,54.07,54.07,54.07,2
20191201|2019-01-15 11:30,15,54.08,54.08,54.08,54.08,1
20191201|2019-01-15 12:00,15,54.09,54.09,54.09,54.09,1
20191201|2019-01-15 12:30,15,54.13,54.13,54.13,54.13,1
20191201|2019-01-15 13:00,15,54.28,54.5,54.28,54.5,7
20191201|2019-01-15 13:30,15,54.28,54.28,54.05,54.16,41
20191201|2019-01-15 14:30,15,54.37,54.37,54.37,54.37,1
20191201|2019-01-15 15:30,15,54.28,54.28,54.22,54.22,8
20191201|2019-01-16 02:30,16,54.62,54.62,54.62,54.62,1
20191201|2019-01-16 03:00,16,54.39,54.39,54.39,54.39,100
20191201|2019-01-16 04:00,16,54.14,54.14,54.14,54.14,1
20191201|2019-01-16 04:30,16,54.18,54.19,54.18,54.19,200
20191201|2019-01-16 05:30,16,53.88,53.93,53.88,53.93,73
20191201|2019-01-16 06:00,16,53.96,53.96,53.91,53.91,128
20191201|2019-01-16 06:30,16,53.84,53.84,53.84,53.84,13
20191201|2019-01-16 07:00,16,53.88,53.88,53.8,53.8,51
20191201|2019-01-16 08:00,16,53.71,54.1,53.71,54.1,103
20191201|2019-01-16 08:30,16,54.35,54.35,54.35,54.35,1
20191201|2019-01-16 09:00,16,54.33,54.33,54.29,54.33,5
20191201|2019-01-16 09:30,16,54.35,54.35,53.97,53.97,5
20191201|2019-01-16 10:00,16,53.78,54.31,53.67,54.31,10
20191201|2019-01-16 10:30,16,54.56,54.56,54.51,54.54,91
20191201|2019-01-16 13:00,16,54.36,54.57,54.36,54.57,561
20191201|2019-01-16 13:30,16,54.72,54.72,54.57,54.57,43
20191201|2019-01-17 01:30,17,54.28,54.28,54.28,54.28,9
20191201|2019-01-17 02:00,17,54.27,54.27,54.27,54.27,1
20191201|2019-01-17 03:00,17,54.25,54.31,54.25,54.31,125
20191201|2019-01-17 03:30,17,54.27,54.27,54.27,54.27,36
20191201|2019-01-17 04:00,17,54.17,54.25,54.17,54.25,140
20191201|2019-01-17 05:00,17,54.18,54.18,54.18,54.18,100
20191201|2019-01-17 05:30,17,54.01,54.01,54.01,54.01,50
20191201|2019-01-17 06:00,17,53.89,53.89,53.89,53.89,50
20191201|2019-01-17 06:30,17,53.76,53.77,53.69,53.71,61
20191201|2019-01-17 07:00,17,53.67,53.8,53.67,53.8,366
20191201|2019-01-17 07:30,17,53.8,53.91,53.8,53.9,126
20191201|2019-01-17 08:00,17,53.91,54.05,53.91,53.97,30
20191201|2019-01-17 08:30,17,54.1,54.21,54.08,54.15,104
20191201|2019-01-17 09:00,17,54.1,54.1,53.79,53.99,110
20191201|2019-01-17 09:30,17,54.05,54.15,53.66,53.77,175
20191201|2019-01-17 10:00,17,53.79,54.2,53.61,54.11,297
20191201|2019-01-17 10:30,17,54.11,54.14,54.09,54.1,35
20191201|2019-01-17 11:00,17,54.18,54.41,54.14,54.25,369
20191201|2019-01-17 11:30,17,54.25,54.39,54.07,54.08,303
20191201|2019-01-17 12:00,17,54.09,54.45,54.09,54.45,137
20191201|2019-01-17 12:30,17,54.39,54.46,54.28,54.38,338
20191201|2019-01-17 13:00,17,54.37,54.51,54.32,54.51,204
20191201|2019-01-17 13:30,17,54.45,54.76,54.45,54.57,510
20191201|2019-01-17 14:00,17,54.52,54.52,54.37,54.37,63
20191201|2019-01-18 04:30,18,54.98,55,54.98,54.99,200
20191201|2019-01-18 05:30,18,54.82,54.82,54.82,54.82,1
20191201|2019-01-18 06:30,18,54.68,54.69,54.68,54.69,100
20191201|2019-01-18 07:00,18,54.7,54.7,54.69,54.69,40
20191201|2019-01-18 07:30,18,54.8,54.8,54.8,54.8,1
20191201|2019-01-18 08:00,18,54.73,54.77,54.73,54.77,101
20191201|2019-01-18 08:30,18,54.6,54.62,54.6,54.62,3
20191201|2019-01-18 09:00,18,54.65,55.44,54.65,55.27,476
20191201|2019-01-18 09:30,18,55.34,55.6,55.34,55.6,2
20191201|2019-01-18 10:00,18,55.45,55.45,55.34,55.34,12
20191201|2019-01-18 10:30,18,55.31,55.44,55.31,55.34,4
20191201|2019-01-18 11:00,18,55.39,55.4,55.28,55.28,223
20191201|2019-01-18 11:30,18,55.24,55.33,55.17,55.33,4
20191201|2019-01-18 12:00,18,55.39,55.43,55.29,55.42,13
20191201|2019-01-18 12:30,18,55.46,55.51,55.4,55.4,7
20191201|2019-01-18 13:00,18,55.44,55.45,55.37,55.43,7
20191201|2019-01-18 13:30,18,55.44,55.44,55.44,55.44,1
20191201|2019-01-18 14:30,18,55.31,55.31,55.3,55.3,7
20191201|2019-01-18 15:00,18,55.27,55.27,55.25,55.25,6
20191201|2019-01-20 18:00,21,54.97,54.97,54.97,54.97,2
20191201|2019-01-21 02:00,21,55.35,55.35,55.25,55.25,2
20191201|2019-01-21 03:00,21,55.4,55.4,55.29,55.3,152
20191201|2019-01-21 03:30,21,55.25,55.25,55.25,55.25,50
20191201|2019-01-21 04:00,21,55.4,55.42,55.4,55.42,100
20191201|2019-01-21 04:30,21,55.46,55.49,55.46,55.46,150
20191201|2019-01-21 05:00,21,55.33,55.33,55.33,55.33,50
20191201|2019-01-21 06:00,21,55.47,55.47,55.47,55.47,63
20191201|2019-01-21 06:30,21,55.47,55.47,55.47,55.47,37
20191201|2019-01-21 07:00,21,55.51,55.65,55.51,55.64,100
20191201|2019-01-21 07:30,21,55.64,55.64,55.64,55.64,52
20191201|2019-01-21 08:00,21,55.75,55.75,55.75,55.75,5
20191201|2019-01-21 09:00,21,55.7,55.7,55.7,55.7,41
20191201|2019-01-21 09:30,21,55.7,55.75,55.7,55.71,159
20191201|2019-01-21 10:00,21,55.62,55.62,55.37,55.41,155
20191201|2019-01-21 11:00,21,55.52,55.62,55.52,55.62,7
20191201|2019-01-21 15:00,21,55.61,55.63,55.61,55.63,5
20191201|2019-01-22 00:30,22,55.02,55.02,55.02,55.02,50
20191201|2019-01-22 01:00,22,55.2,55.2,55.2,55.2,50
20191201|2019-01-22 02:30,22,55.02,55.02,55.02,55.02,50
20191201|2019-01-22 03:00,22,54.83,54.83,54.83,54.83,50
20191201|2019-01-22 05:00,22,54.63,54.63,54.54,54.54,56
20191201|2019-01-22 05:30,22,54.54,54.54,54.54,54.54,2
20191201|2019-01-22 06:00,22,54.6,54.71,54.6,54.68,199
20191201|2019-01-22 06:30,22,54.76,54.76,54.68,54.68,2
20191201|2019-01-22 07:00,22,54.83,54.89,54.83,54.89,102
20191201|2019-01-22 07:30,22,54.63,54.63,54.63,54.63,1
20191201|2019-01-22 08:00,22,54.7,54.7,54.67,54.7,4
20191201|2019-01-22 08:30,22,54.72,54.72,54.59,54.59,3
20191201|2019-01-22 09:00,22,54.51,54.51,54.11,54.11,51
20191201|2019-01-22 09:30,22,54.16,54.16,54.16,54.16,1
20191201|2019-01-22 10:00,22,54.31,54.45,54.31,54.45,3
20191201|2019-01-22 11:00,22,54.61,54.61,54.55,54.55,2
20191201|2019-01-22 11:30,22,54.51,54.51,54.45,54.45,6
20191201|2019-01-22 12:00,22,54.32,54.34,54.19,54.34,10
20191201|2019-01-22 12:30,22,54.52,54.52,54.48,54.48,2
20191201|2019-01-22 13:30,22,55.07,55.07,54.85,54.85,11
20191201|2019-01-22 14:00,22,54.86,54.86,54.86,54.86,2
20191201|2019-01-23 00:00,23,55.27,55.27,55.27,55.27,1
20191201|2019-01-23 00:30,23,55.35,55.35,55.35,55.35,1
20191201|2019-01-23 02:00,23,55.28,55.31,55.19,55.19,3
20191201|2019-01-23 02:30,23,55.06,55.06,55.06,55.06,1
20191201|2019-01-23 03:00,23,55.19,55.19,55.19,55.19,1
20191201|2019-01-23 03:30,23,54.93,55.3,54.93,55.3,4
20191201|2019-01-23 04:00,23,55.27,55.44,55.27,55.44,3
20191201|2019-01-23 04:30,23,55.45,55.47,55.38,55.38,4
20191201|2019-01-23 05:30,23,55.38,55.38,55.38,55.38,1
20191201|2019-01-23 06:00,23,55.43,55.43,55.43,55.43,1
20191201|2019-01-23 06:30,23,55.44,55.46,55.44,55.46,3
20191201|2019-01-23 07:00,23,55.58,55.58,55.58,55.58,1
20191201|2019-01-23 07:30,23,55.22,55.22,55.22,55.22,5
20191201|2019-01-23 08:30,23,55.26,55.26,55.26,55.26,1
20191201|2019-01-23 09:00,23,54.81,55.04,54.81,54.98,24
20191201|2019-01-23 09:30,23,54.91,54.91,54.85,54.86,7
20191201|2019-01-23 10:00,23,54.88,54.88,54.67,54.67,5
20191201|2019-01-23 10:30,23,54.07,54.07,54.04,54.04,2
20191201|2019-01-23 11:00,23,54.19,54.19,54.19,54.19,1
20191201|2019-01-23 11:30,23,54.46,54.46,54.46,54.46,1
20191201|2019-01-23 13:00,23,54.43,54.63,54.39,54.63,11
20191201|2019-01-23 15:30,23,54.77,54.77,54.46,54.47,3
20191201|2019-01-23 19:30,24,54.41,54.41,54.41,54.41,1
20191201|2019-01-24 01:30,24,54.46,54.46,54.46,54.46,1
20191201|2019-01-24 02:30,24,54.2,54.32,54.2,54.32,25
20191201|2019-01-24 03:00,24,54.59,54.69,54.59,54.69,74
20191201|2019-01-24 03:30,24,54.83,54.85,54.74,54.74,4
20191201|2019-01-24 05:00,24,54.44,54.44,54.37,54.37,5
20191201|2019-01-24 05:30,24,54.22,54.33,54.19,54.33,4
20191201|2019-01-24 06:00,24,54.22,54.22,54.06,54.06,22
20191201|2019-01-24 06:30,24,54.16,54.19,54.15,54.19,4
20191201|2019-01-24 07:30,24,54.15,54.15,54.15,54.15,1
20191201|2019-01-24 08:00,24,54.24,54.47,54.24,54.47,4
20191201|2019-01-24 09:00,24,54.43,54.49,54.37,54.49,108
20191201|2019-01-24 09:30,24,54.5,54.5,54.47,54.5,25
20191201|2019-01-24 10:00,24,54.46,54.67,54.34,54.44,33
20191201|2019-01-24 10:30,24,54.58,54.88,54.58,54.8,33
20191201|2019-01-24 11:00,24,54.73,54.84,54.73,54.74,6
20191201|2019-01-24 11:30,24,54.87,54.87,54.77,54.79,8
20191201|2019-01-24 12:00,24,54.82,54.87,54.81,54.81,30
20191201|2019-01-24 12:30,24,54.84,55.05,54.84,54.99,109
20191201|2019-01-25 00:30,25,55.4,55.4,55.4,55.4,1
20191201|2019-01-25 03:00,25,55.11,55.11,55.11,55.11,1
20191201|2019-01-25 06:00,25,54.69,54.69,54.61,54.61,9
20191201|2019-01-25 07:30,25,54.79,54.79,54.79,54.79,1
20191201|2019-01-25 09:30,25,54.97,54.97,54.97,54.97,1
20191201|2019-01-25 10:00,25,54.94,54.94,54.94,54.94,1
20191201|2019-01-25 10:30,25,55.13,55.18,55.13,55.18,5
20191201|2019-01-25 11:30,25,55.05,55.05,55.05,55.05,1
20191201|2019-01-28 03:00,28,54.54,54.54,54.54,54.54,30
20191201|2019-01-28 04:30,28,54.42,54.44,54.42,54.44,82
20191201|2019-01-28 05:00,28,54.44,54.55,54.44,54.55,138
20191201|2019-01-28 05:30,28,54.59,54.59,54.59,54.59,50
20191201|2019-01-28 08:00,28,54.38,54.38,54.07,54.09,14
20191201|2019-01-28 08:30,28,53.95,53.95,53.87,53.87,2
20191201|2019-01-28 09:00,28,54,54,54,54,13
20191201|2019-01-28 09:30,28,53.71,53.71,53.65,53.71,5
20191201|2019-01-28 10:00,28,53.56,53.56,53.56,53.56,1
20191201|2019-01-28 10:30,28,53.38,53.38,53.38,53.38,1
20191201|2019-01-28 11:00,28,53.55,53.55,53.55,53.55,30
20191201|2019-01-28 13:00,28,53.72,53.72,53.72,53.72,1
20191201|2019-01-28 14:30,28,53.87,53.87,53.87,53.87,1
20191201|2019-01-28 15:30,28,53.89,53.89,53.74,53.74,5
20191201|2019-01-28 16:00,28,53.71,53.71,53.71,53.71,9
20191201|2019-01-29 00:30,29,54.02,54.02,53.93,53.93,2
20191201|2019-01-29 04:00,29,54.3,54.3,54.3,54.3,30
20191201|2019-01-29 06:30,29,54.37,54.37,54.37,54.37,1
20191201|2019-01-29 07:00,29,54.3,54.3,54.3,54.3,7
20191201|2019-01-29 07:30,29,54.3,54.3,54.3,54.3,1
20191201|2019-01-29 08:00,29,54.42,54.76,54.42,54.76,8
20191201|2019-01-29 08:30,29,54.77,55,54.77,55,5
20191201|2019-01-29 09:00,29,55.35,55.35,55.13,55.14,14
20191201|2019-01-29 09:30,29,55.1,55.13,55.02,55.02,7
20191201|2019-01-29 10:00,29,54.84,55.15,54.84,55.15,3
20191201|2019-01-29 10:30,29,55.07,55.07,55.04,55.04,4
20191201|2019-01-29 11:00,29,54.97,54.97,54.97,54.97,1
20191201|2019-01-29 12:00,29,55.06,55.06,55,55,53
20191201|2019-01-29 12:30,29,55,55.05,54.96,55.05,86
20191201|2019-01-29 22:00,30,55.25,55.26,55.25,55.26,2
20191201|2019-01-30 02:00,30,54.93,54.93,54.89,54.89,2
20191201|2019-01-30 02:30,30,55.01,55.01,55.01,55.01,2
20191201|2019-01-30 03:00,30,54.97,54.98,54.97,54.98,2
20191201|2019-01-30 03:30,30,54.94,54.94,54.94,54.94,1
20191201|2019-01-30 04:00,30,55.18,55.18,55.18,55.18,1
20191201|2019-01-30 04:30,30,55.27,55.27,55.27,55.27,1
20191201|2019-01-30 05:00,30,55.37,55.37,55.37,55.37,1
20191201|2019-01-30 05:30,30,55.44,55.44,55.44,55.44,1
20191201|2019-01-30 07:30,30,55.56,55.56,55.56,55.56,1
20191201|2019-01-30 08:00,30,55.41,55.41,55.41,55.41,1
20191201|2019-01-30 08:30,30,55.4,55.41,55.4,55.41,12
20191201|2019-01-30 09:30,30,55.41,55.75,55.39,55.75,58
20191201|2019-01-30 10:00,30,55.83,55.87,55.56,55.56,8
20191201|2019-01-30 10:30,30,55.72,55.87,55.72,55.87,12
20191201|2019-01-30 11:00,30,55.89,55.91,55.86,55.86,13
20191201|2019-01-30 11:30,30,55.78,55.85,55.78,55.81,12
20191201|2019-01-30 12:00,30,55.78,55.78,55.78,55.78,1
20191201|2019-01-30 12:30,30,55.57,55.59,55.57,55.59,2
20191201|2019-01-30 13:00,30,55.55,55.74,55.35,55.35,46
20191201|2019-01-30 14:00,30,55.33,55.34,55.33,55.34,2
20191201|2019-01-30 15:00,30,55.34,55.34,55.34,55.34,1
20191201|2019-01-31 03:30,31,55.21,55.21,55.21,55.21,1
20191201|2019-01-31 04:30,31,55.43,55.43,55.43,55.43,1
20191201|2019-01-31 06:30,31,55.46,55.46,55.46,55.46,1
20191201|2019-01-31 08:00,31,55.63,55.7,55.63,55.7,4
20191201|2019-01-31 08:30,31,55.88,56.11,55.85,56.1,7
20191201|2019-01-31 09:00,31,56.09,56.09,56.03,56.03,3
20191201|2019-01-31 09:30,31,56.07,56.17,56.04,56.17,9
20191201|2019-01-31 10:30,31,56.06,56.08,56.06,56.08,25
20191201|2019-01-31 11:00,31,55.98,55.99,55.91,55.91,9
20191201|2019-01-31 11:30,31,55.71,55.88,55.56,55.56,22
20191201|2019-01-31 12:00,31,55.55,55.55,55.22,55.22,4
20191201|2019-01-31 13:30,31,55.16,55.16,55.16,55.16,1
20191201|2019-01-31 14:00,31,55.13,55.13,55.06,55.06,2
20191201|2019-01-31 14:30,31,55.32,55.32,55.29,55.29,18
20191201|2019-02-01 05:00,1,55.1,55.1,55.1,55.1,4
20191201|2019-02-01 06:00,1,55,55.01,55,55.01,21
20191201|2019-02-01 07:30,1,54.98,55.22,54.98,55.22,31
20191201|2019-02-01 08:30,1,55.66,55.7,55.6,55.6,31
20191201|2019-02-01 09:00,1,55.64,55.65,55.64,55.65,2
20191201|2019-02-01 10:00,1,56.03,56.03,56.03,56.03,1
20191201|2019-02-01 10:30,1,55.83,55.83,55.83,55.83,1
20191201|2019-02-01 11:00,1,56.16,56.16,56.16,56.16,1
20191201|2019-02-01 11:30,1,56.27,56.27,56.27,56.27,6
20191201|2019-02-01 12:00,1,56.54,56.66,56.54,56.66,3
20191201|2019-02-01 12:30,1,56.6,56.6,56.6,56.6,5
20191201|2019-02-01 13:00,1,56.4,56.49,56.4,56.49,2
20191201|2019-02-04 05:00,4,56.74,56.74,56.74,56.74,4
20191201|2019-02-04 05:30,4,56.63,56.63,56.63,56.63,1
20191201|2019-02-04 06:30,4,56.31,56.31,56.31,56.31,5
20191201|2019-02-04 07:00,4,56.14,56.14,56.1,56.1,2
20191201|2019-02-04 07:30,4,56.31,56.31,56.31,56.31,3
20191201|2019-02-04 08:00,4,56.03,56.03,56.03,56.03,1
20191201|2019-02-04 09:00,4,55.8,55.8,55.16,55.46,14
20191201|2019-02-04 09:30,4,55.71,55.75,55.71,55.75,22
20191201|2019-02-04 10:00,4,55.92,55.92,55.92,55.92,1
20191201|2019-02-04 12:30,4,56.34,56.34,56.34,56.34,2
20191201|2019-02-04 13:00,4,56.41,56.45,56.37,56.37,4
20191201|2019-02-05 03:00,5,56.87,56.98,56.87,56.98,48
20191201|2019-02-05 03:30,5,56.98,56.98,56.98,56.98,15
20191201|2019-02-05 04:30,5,57,57,57,57,1
20191201|2019-02-05 06:00,5,56.41,56.41,56.41,56.41,2
20191201|2019-02-05 06:30,5,56.39,56.39,56.39,56.39,1
20191201|2019-02-05 08:00,5,56.12,56.21,56.12,56.16,133
20191201|2019-02-05 08:30,5,55.95,55.95,55.95,55.95,1
20191201|2019-02-05 09:00,5,56.32,56.46,56.32,56.46,17
20191201|2019-02-05 09:30,5,56.64,56.65,56.64,56.65,3
20191201|2019-02-05 10:00,5,56.53,56.53,56.42,56.42,7
20191201|2019-02-05 10:30,5,56.1,56.1,56.1,56.1,1
20191201|2019-02-05 13:30,5,56.24,56.24,56.24,56.24,1
20191201|2019-02-06 02:30,6,55.98,55.98,55.97,55.97,2
20191201|2019-02-06 04:00,6,55.54,55.54,55.54,55.54,1
20191201|2019-02-06 07:00,6,56.13,56.13,56.13,56.13,5
20191201|2019-02-06 08:00,6,56.01,56.01,55.93,55.93,3
20191201|2019-02-06 08:30,6,55.89,55.89,55.89,55.89,1
20191201|2019-02-06 09:00,6,55.81,55.91,55.81,55.87,13
20191201|2019-02-06 09:30,6,55.99,56.56,55.91,56.56,25
20191201|2019-02-06 10:00,6,56.56,56.66,56.56,56.66,2
20191201|2019-02-06 11:00,6,56.62,56.68,56.56,56.56,11
20191201|2019-02-06 15:00,6,56.41,56.41,56.41,56.41,1
20191201|2019-02-07 00:30,7,56.24,56.24,56.24,56.24,1
20191201|2019-02-07 01:30,7,56.16,56.16,56.16,56.16,1
20191201|2019-02-07 05:00,7,56.21,56.21,56.21,56.21,1
20191201|2019-02-07 05:30,7,56.01,56.01,56.01,56.01,3
20191201|2019-02-07 06:30,7,56.07,56.1,56.07,56.1,4
20191201|2019-02-07 07:00,7,56.07,56.07,55.91,55.91,10
20191201|2019-02-07 07:30,7,56.33,56.33,56.33,56.33,1
20191201|2019-02-07 08:00,7,56.18,56.18,56.18,56.18,1
20191201|2019-02-07 08:30,7,56.04,56.04,55.93,55.93,5
20191201|2019-02-07 09:00,7,55.93,56,55.88,55.96,36
20191201|2019-02-07 09:30,7,55.96,56.06,55.53,55.54,51
20191201|2019-02-07 10:00,7,55.39,55.39,55.08,55.08,11
20191201|2019-02-07 10:30,7,55.13,55.13,54.79,54.79,18
20191201|2019-02-07 11:00,7,54.68,54.87,54.68,54.86,4
20191201|2019-02-07 11:30,7,54.93,54.93,54.92,54.93,54
20191201|2019-02-07 12:30,7,55.08,55.08,55.08,55.08,1
20191201|2019-02-07 13:00,7,55.29,55.29,55.28,55.28,2
20191201|2019-02-07 13:30,7,55.4,55.4,55.36,55.4,15
20191201|2019-02-08 02:00,8,55.06,55.06,55.06,55.06,4
20191201|2019-02-08 04:00,8,55.4,55.4,55.4,55.4,5
20191201|2019-02-08 06:30,8,55.22,55.22,55.22,55.22,1
20191201|2019-02-08 07:00,8,55.47,55.47,55.47,55.47,10
20191201|2019-02-08 08:30,8,55.48,55.51,55.38,55.38,4
20191201|2019-02-08 09:30,8,55.36,55.36,55.36,55.36,2
20191201|2019-02-08 10:00,8,55.17,55.17,55.15,55.15,2
20191201|2019-02-08 10:30,8,55.04,55.04,54.84,54.91,9
20191201|2019-02-08 12:00,8,55.24,55.24,55.24,55.24,1
20191201|2019-02-08 12:30,8,55.29,55.29,55.25,55.25,5
20191201|2019-02-08 13:00,8,55.35,55.37,55.35,55.37,15
20191201|2019-02-08 13:30,8,55.37,55.4,55.34,55.34,47
20191201|2019-02-10 18:30,11,55.12,55.12,55.12,55.12,1
20191201|2019-02-10 19:00,11,54.92,54.92,54.92,54.92,1
20191201|2019-02-11 02:00,11,54.98,54.98,54.88,54.88,21
20191201|2019-02-11 07:00,11,55.38,55.49,55.3,55.31,10
20191201|2019-02-11 07:30,11,55.33,55.33,55.15,55.21,14
20191201|2019-02-11 08:00,11,55.22,55.22,54.55,54.55,42
20191201|2019-02-11 08:30,11,54.5,54.6,54.38,54.38,64
20191201|2019-02-11 09:00,11,54.55,54.84,54.55,54.65,9
20191201|2019-02-11 09:30,11,54.5,54.52,54.45,54.52,5
20191201|2019-02-11 10:00,11,54.45,54.45,54.42,54.42,2
20191201|2019-02-11 10:30,11,54.7,54.7,54.7,54.7,1
20191201|2019-02-11 11:00,11,54.78,54.78,54.78,54.78,1
20191201|2019-02-11 12:00,11,55.03,55.03,54.96,54.96,2
20191201|2019-02-11 12:30,11,55.06,55.2,55.06,55.2,37
20191201|2019-02-11 13:00,11,55.23,55.37,55.2,55.2,66
20191201|2019-02-11 14:30,11,55.18,55.18,55.18,55.18,2
20191201|2019-02-11 20:30,12,55.59,55.59,55.59,55.59,4
20191201|2019-02-12 06:30,12,56.05,56.05,56.05,56.05,5
20191201|2019-02-12 07:00,12,56.26,56.29,56.26,56.29,4
20191201|2019-02-12 07:30,12,56.31,56.31,56.31,56.31,3
20191201|2019-02-12 08:00,12,56.32,56.6,56.32,56.59,77
20191201|2019-02-12 08:30,12,56.37,56.41,56.35,56.4,5
20191201|2019-02-12 09:00,12,56.41,56.41,56.2,56.21,26
20191201|2019-02-12 09:30,12,56.02,56.02,56.02,56.02,2
20191201|2019-02-12 10:00,12,55.92,55.95,55.86,55.95,82
20191201|2019-02-12 11:30,12,56.01,56.01,56.01,56.01,3
20191201|2019-02-12 12:00,12,56.17,56.17,56.17,56.17,1
20191201|2019-02-12 13:00,12,55.93,55.93,55.85,55.85,6
20191201|2019-02-12 13:30,12,55.88,55.88,55.88,55.88,1
20191201|2019-02-12 14:00,12,55.96,55.96,55.96,55.96,2
20191201|2019-02-13 03:30,13,56.44,56.44,56.44,56.44,5
20191201|2019-02-13 05:00,13,56.39,56.39,56.39,56.39,2
20191201|2019-02-13 05:30,13,56.47,56.47,56.41,56.41,2
20191201|2019-02-13 06:00,13,56.45,56.45,56.45,56.45,1
20191201|2019-02-13 07:30,13,56,56.13,56,56.13,8
20191201|2019-02-13 08:00,13,56.39,56.4,56.3,56.4,150
20191201|2019-02-13 08:30,13,56.57,56.66,56.52,56.52,100
20191201|2019-02-13 09:00,13,56.65,56.86,56.65,56.86,21
20191201|2019-02-13 09:30,13,56.5,56.77,56.5,56.57,9
20191201|2019-02-13 10:00,13,56.76,56.93,56.69,56.7,9
20191201|2019-02-13 10:30,13,56.7,56.7,56.7,56.7,1
20191201|2019-02-13 11:00,13,56.95,56.95,56.95,56.95,1
20191201|2019-02-13 11:30,13,56.81,56.82,56.81,56.82,2
20191201|2019-02-13 12:00,13,56.81,56.81,56.81,56.81,1
20191201|2019-02-13 13:00,13,56.64,56.64,56.64,56.64,1
20191201|2019-02-13 15:00,13,56.8,56.8,56.8,56.8,5
20191201|2019-02-13 15:30,13,56.77,56.77,56.77,56.77,5
20191201|2019-02-13 20:00,14,56.88,56.88,56.88,56.88,17
20191201|2019-02-13 20:30,14,56.88,56.88,56.88,56.88,3
20191201|2019-02-13 23:00,14,56.99,56.99,56.99,56.99,11
20191201|2019-02-14 00:30,14,57.22,57.22,57.22,57.22,23
20191201|2019-02-14 01:30,14,57.21,57.23,57.21,57.23,2
20191201|2019-02-14 03:00,14,57.42,57.42,57.42,57.42,1
20191201|2019-02-14 03:30,14,57.33,57.35,57.24,57.24,7
20191201|2019-02-14 04:00,14,57.15,57.15,57.15,57.15,1
20191201|2019-02-14 07:30,14,57.02,57.02,57.02,57.02,1
20191201|2019-02-14 08:00,14,56.8,56.84,56.48,56.61,91
20191201|2019-02-14 08:30,14,56.44,56.44,56.31,56.31,31
20191201|2019-02-14 09:00,14,56.61,56.61,56.16,56.53,10
20191201|2019-02-14 09:30,14,56.6,56.68,56.6,56.68,2
20191201|2019-02-14 10:00,14,56.84,56.84,56.84,56.84,1
20191201|2019-02-14 10:30,14,56.68,56.78,56.63,56.71,29
20191201|2019-02-14 11:00,14,57.05,57.1,57.05,57.08,16
20191201|2019-02-14 11:30,14,57.08,57.08,57.08,57.08,1
20191201|2019-02-14 12:00,14,57.11,57.11,57.08,57.08,8
20191201|2019-02-14 12:30,14,57.04,57.04,57.04,57.04,3
20191201|2019-02-14 13:00,14,56.93,57.16,56.93,57.16,24
20191201|2019-02-14 14:30,14,57.22,57.23,57.22,57.22,21
20191201|2019-02-15 00:30,15,57.27,57.27,57.27,57.27,21
20191201|2019-02-15 01:00,15,57.29,57.29,57.29,57.29,2
20191201|2019-02-15 04:00,15,57.26,57.26,57.25,57.26,38
20191201|2019-02-15 04:30,15,57.26,57.38,57.26,57.38,44
20191201|2019-02-15 06:00,15,57.32,57.32,57.32,57.32,20
20191201|2019-02-15 07:00,15,57.6,57.6,57.56,57.56,2
20191201|2019-02-15 08:00,15,57.81,57.81,57.81,57.81,5
20191201|2019-02-15 08:30,15,57.96,58.02,57.96,58.02,5
20191201|2019-02-15 09:00,15,57.86,57.87,57.86,57.87,10
20191201|2019-02-15 09:30,15,57.76,57.89,57.76,57.89,24
20191201|2019-02-15 10:00,15,57.88,58.01,57.88,58.01,58
20191201|2019-02-15 10:30,15,58.1,58.15,58.1,58.14,22
20191201|2019-02-15 11:00,15,58.15,58.15,58.15,58.15,1
20191201|2019-02-15 11:30,15,58.2,58.25,58.14,58.18,21
20191201|2019-02-15 12:00,15,58.15,58.16,57.99,58.04,8
20191201|2019-02-15 12:30,15,58.04,58.17,58.04,58.17,25
20191201|2019-02-15 13:00,15,58.16,58.29,58.16,58.29,10
20191201|2019-02-15 13:30,15,58.42,58.49,58.42,58.48,14
20191201|2019-02-15 15:30,15,58.6,58.6,58.6,58.6,1
20191201|2019-02-17 20:00,18,58.54,58.54,58.54,58.54,3
20191201|2019-02-18 00:30,18,58.86,58.86,58.86,58.86,1
20191201|2019-02-18 02:30,18,58.95,58.95,58.95,58.95,3
20191201|2019-02-18 03:00,18,58.85,58.85,58.85,58.85,30
20191201|2019-02-18 03:30,18,58.78,58.78,58.74,58.74,5
20191201|2019-02-18 04:00,18,58.75,58.75,58.75,58.75,5
20191201|2019-02-18 04:30,18,58.65,58.65,58.65,58.65,12
20191201|2019-02-18 06:00,18,58.77,58.77,58.77,58.77,2
20191201|2019-02-18 06:30,18,58.82,58.82,58.82,58.82,1
20191201|2019-02-18 07:00,18,58.95,59,58.95,59,28
20191201|2019-02-18 08:00,18,58.82,58.82,58.74,58.75,41
20191201|2019-02-18 08:30,18,58.77,58.77,58.77,58.77,1
20191201|2019-02-18 10:00,18,58.71,58.71,58.71,58.71,1
20191201|2019-02-18 10:30,18,58.82,58.85,58.82,58.85,20
20191201|2019-02-18 11:30,18,58.75,58.76,58.75,58.76,20
20191201|2019-02-19 02:30,19,58.77,58.77,58.74,58.74,26
20191201|2019-02-19 03:00,19,58.74,58.74,58.74,58.74,4
20191201|2019-02-19 04:00,19,58.65,58.65,58.65,58.65,10
20191201|2019-02-19 06:30,19,58.8,58.8,58.8,58.8,13
20191201|2019-02-19 07:00,19,58.95,58.95,58.95,58.95,2
20191201|2019-02-19 08:00,19,58.65,58.65,58.3,58.31,98
20191201|2019-02-19 08:30,19,58.36,58.7,58.36,58.7,27
20191201|2019-02-19 09:00,19,58.72,58.8,58.72,58.8,11
20191201|2019-02-19 09:30,19,58.75,58.75,58.42,58.42,35
20191201|2019-02-19 10:00,19,58.42,58.48,58.42,58.46,14
20191201|2019-02-19 10:30,19,58.7,58.7,58.7,58.7,6
20191201|2019-02-19 11:00,19,58.75,58.75,58.75,58.75,10
20191201|2019-02-19 11:30,19,58.71,58.71,58.69,58.69,25
20191201|2019-02-19 12:00,19,58.6,58.6,58.6,58.6,10
20191201|2019-02-19 13:00,19,58.75,58.82,58.75,58.82,64
20191201|2019-02-19 13:30,19,58.82,58.82,58.77,58.77,3
20191201|2019-02-19 14:00,19,58.74,58.77,58.74,58.77,44
20191201|2019-02-19 14:30,19,58.77,58.78,58.74,58.74,170
20191201|2019-02-19 19:00,20,58.53,58.53,58.53,58.53,1
20191201|2019-02-19 20:30,20,58.8,58.8,58.8,58.8,1
20191201|2019-02-19 22:30,20,58.59,58.59,58.59,58.59,30
20191201|2019-02-20 01:30,20,58.7,58.7,58.7,58.7,10
20191201|2019-02-20 02:00,20,58.59,58.59,58.59,58.59,4
20191201|2019-02-20 02:30,20,58.59,58.59,58.48,58.48,11
20191201|2019-02-20 03:00,20,58.48,58.48,58.48,58.48,5
20191201|2019-02-20 04:00,20,58.48,58.48,58.48,58.48,10
20191201|2019-02-20 04:30,20,58.52,58.52,58.52,58.52,2
20191201|2019-02-20 05:30,20,58.35,58.35,58.29,58.29,11
20191201|2019-02-20 06:30,20,58.46,58.46,58.29,58.29,2
20191201|2019-02-20 08:00,20,58.2,58.28,58.2,58.28,119
20191201|2019-02-20 08:30,20,58.39,58.39,58.39,58.39,2
20191201|2019-02-20 09:00,20,58.6,58.76,58.6,58.76,139
20191201|2019-02-20 09:30,20,58.77,58.82,58.77,58.82,100
20191201|2019-02-20 10:00,20,58.97,59.43,58.97,59.42,100
20191201|2019-02-20 10:30,20,59.34,59.54,59.34,59.53,27
20191201|2019-02-20 11:00,20,59.41,59.41,59.39,59.39,9
20191201|2019-02-20 11:30,20,59.34,59.42,59.34,59.42,2
20191201|2019-02-20 12:00,20,59.52,59.52,59.52,59.52,53
20191201|2019-02-20 12:30,20,59.33,59.33,59.26,59.26,2
20191201|2019-02-20 13:00,20,59.21,59.27,59.12,59.19,25
20191201|2019-02-20 13:30,20,59.17,59.17,59.17,59.17,1
20191201|2019-02-20 14:00,20,59.16,59.16,59.14,59.14,5
20191201|2019-02-21 04:30,21,59.15,59.2,59.12,59.2,58
20191201|2019-02-21 06:00,21,58.97,59.01,58.97,59.01,2
20191201|2019-02-21 07:00,21,59.01,59.05,59.01,59.05,2
20191201|2019-02-21 07:30,21,58.98,58.98,58.93,58.93,2
20191201|2019-02-21 08:00,21,58.92,58.92,58.92,58.92,1
20191201|2019-02-21 08:30,21,59.11,59.11,59.1,59.1,2
20191201|2019-02-21 09:00,21,59.07,59.08,59.01,59.01,12
20191201|2019-02-21 10:00,21,59.2,59.24,59.2,59.21,13
20191201|2019-02-21 10:30,21,59.06,59.06,58.9,58.9,12
20191201|2019-02-21 11:00,21,59.03,59.03,59.03,59.03,1
20191201|2019-02-21 13:00,21,59.08,59.08,59.08,59.08,1
20191201|2019-02-21 13:30,21,59.16,59.16,59.13,59.13,2
20191201|2019-02-21 14:30,21,59.03,59.03,59.03,59.03,1
20191201|2019-02-21 15:30,21,58.94,58.94,58.94,58.94,5
20191201|2019-02-22 00:00,22,59.1,59.1,59.1,59.1,1
20191201|2019-02-22 03:00,22,59.29,59.29,59.29,59.29,10
20191201|2019-02-22 03:30,22,59.25,59.25,59.25,59.25,10
20191201|2019-02-22 05:00,22,59.53,59.53,59.53,59.53,1
20191201|2019-02-22 06:00,22,59.68,59.68,59.68,59.68,1
20191201|2019-02-22 07:00,22,59.73,59.73,59.73,59.73,1
20191201|2019-02-22 07:30,22,59.61,59.67,59.6,59.67,4
20191201|2019-02-22 08:00,22,59.61,59.61,59.44,59.44,4
20191201|2019-02-22 08:30,22,59.45,59.62,59.45,59.62,5
20191201|2019-02-22 09:00,22,59.62,59.62,59.19,59.19,15
20191201|2019-02-22 09:30,22,59.3,59.42,59.22,59.39,57
20191201|2019-02-22 10:00,22,59.41,59.42,59.21,59.31,19
20191201|2019-02-22 10:30,22,59.37,59.41,59.33,59.39,119
20191201|2019-02-22 11:00,22,59.38,59.39,59.31,59.33,11
20191201|2019-02-22 11:30,22,59.38,59.39,59.38,59.38,3
20191201|2019-02-22 12:00,22,59.37,59.38,59.35,59.36,4
20191201|2019-02-22 12:30,22,59.35,59.39,59.35,59.38,16
20191201|2019-02-25 06:00,25,59.47,59.47,58.85,58.85,39
20191201|2019-02-25 06:30,25,58.78,58.88,58.56,58.57,430
20191201|2019-02-25 07:00,25,58.47,58.47,58.08,58.22,352
20191201|2019-02-25 07:30,25,58.18,58.19,58.16,58.16,4
20191201|2019-02-25 08:00,25,58.3,58.33,58.3,58.31,101
20191201|2019-02-25 09:00,25,58.4,58.4,58.18,58.18,26
20191201|2019-02-25 09:30,25,58.36,58.36,58.04,58.04,18
20191201|2019-02-25 10:00,25,58.11,58.15,57.77,57.77,181
20191201|2019-02-25 10:30,25,57.57,57.7,57.55,57.55,53
20191201|2019-02-25 11:30,25,57.47,57.47,57.47,57.47,1
20191201|2019-02-25 12:30,25,57.73,57.73,57.73,57.73,1
20191201|2019-02-25 13:00,25,57.91,57.91,57.81,57.81,8
20191201|2019-02-25 13:30,25,57.57,57.57,57.57,57.57,1
20191201|2019-02-25 14:00,25,57.56,57.56,57.55,57.55,4
20191201|2019-02-26 02:30,26,57.65,57.65,57.65,57.65,1
20191201|2019-02-26 05:30,26,57.9,57.9,57.9,57.9,30
20191201|2019-02-26 06:00,26,57.85,57.85,57.85,57.85,2
20191201|2019-02-26 06:30,26,58.13,58.16,58.13,58.16,200
20191201|2019-02-26 07:00,26,58.01,58.06,58.01,58.06,100
20191201|2019-02-26 07:30,26,57.88,57.88,57.88,57.88,1
20191201|2019-02-26 08:30,26,57.98,57.98,57.94,57.94,2
20191201|2019-02-26 09:00,26,57.92,57.95,57.74,57.74,4
20191201|2019-02-26 09:30,26,57.93,57.96,57.93,57.96,2
20191201|2019-02-26 10:00,26,58.19,58.19,58.19,58.19,2
20191201|2019-02-26 10:30,26,58.08,58.08,58.08,58.08,2
20191201|2019-02-26 11:00,26,58.12,58.14,58.12,58.14,36
20191201|2019-02-26 11:30,26,57.96,57.96,57.89,57.89,38
20191201|2019-02-26 12:30,26,57.78,57.78,57.78,57.78,1
20191201|2019-02-26 13:00,26,57.9,57.9,57.9,57.9,1
20191201|2019-02-26 13:30,26,58.07,58.07,58.07,58.07,10
20191201|2019-02-26 15:30,26,58.44,58.46,58.36,58.38,129
20191201|2019-02-27 07:00,27,58.93,58.93,58.93,58.93,1
20191201|2019-02-27 07:30,27,58.93,58.93,58.93,58.93,2
20191201|2019-02-27 08:00,27,58.9,58.9,58.9,58.9,1
20191201|2019-02-27 08:30,27,58.86,58.86,58.72,58.72,8
20191201|2019-02-27 09:30,27,59.03,59.18,59.03,59.18,2
20191201|2019-02-27 10:00,27,59.44,59.44,59.37,59.37,31
20191201|2019-02-27 10:30,27,59.39,59.4,59.25,59.25,45
20191201|2019-02-27 11:00,27,59.33,59.33,59.33,59.33,1
20191201|2019-02-27 12:30,27,59.2,59.2,59.2,59.2,20
20191201|2019-02-27 13:00,27,59.18,59.18,59.13,59.13,3
20191201|2019-02-27 13:30,27,59.06,59.06,59.06,59.06,2
20191201|2019-02-27 14:00,27,59.08,59.08,59.08,59.08,1
20191201|2019-02-27 15:30,27,59.1,59.1,59.1,59.1,12
20191201|2019-02-28 03:30,28,58.7,58.7,58.7,58.7,10
20191201|2019-02-28 06:00,28,58.9,58.9,58.9,58.9,10
20191201|2019-02-28 07:30,28,59.02,59.02,59.02,59.02,1
20191201|2019-02-28 08:00,28,59.14,59.14,59.14,59.14,1
20191201|2019-02-28 08:30,28,59.24,59.24,59.24,59.24,5
20191201|2019-02-28 09:00,28,58.89,58.98,58.89,58.98,2
20191201|2019-02-28 09:30,28,59.36,59.4,59.05,59.07,69
20191201|2019-02-28 10:00,28,59.2,59.2,59,59,4
20191201|2019-02-28 11:30,28,59.07,59.07,59.07,59.07,1
20191201|2019-02-28 12:00,28,59.06,59.06,59.06,59.06,12
20191201|2019-02-28 12:30,28,58.85,58.85,58.85,58.85,1
20191201|2019-02-28 13:00,28,59.05,59.13,59.03,59.13,3
20191201|2019-02-28 13:30,28,59.14,59.14,59.14,59.14,1
20191201|2019-03-01 00:30,1,59.53,59.68,59.53,59.68,2
20191201|2019-03-01 04:30,1,59.22,59.27,59.22,59.27,148
20191201|2019-03-01 05:00,1,59.27,59.27,59.27,59.27,2
20191201|2019-03-01 05:30,1,59.39,59.39,59.39,59.39,51
20191201|2019-03-01 07:30,1,59.07,59.07,59.07,59.07,1
20191201|2019-03-01 08:00,1,58.97,58.97,58.97,58.97,2
20191201|2019-03-01 08:30,1,59.26,59.38,59.26,59.34,3
20191201|2019-03-01 09:00,1,59.29,59.29,58.93,58.93,5
20191201|2019-03-01 09:30,1,58.88,58.88,58.27,58.61,298
20191201|2019-03-01 10:00,1,58.46,58.46,58.16,58.3,38
20191201|2019-03-01 10:30,1,58.32,58.32,57.9,57.9,6
20191201|2019-03-01 11:00,1,57.92,57.92,57.92,57.92,1
20191201|2019-03-01 11:30,1,57.82,57.85,57.79,57.85,4
20191201|2019-03-01 12:30,1,58,58.02,57.99,58.02,7
20191201|2019-03-01 13:00,1,58.03,58.11,57.94,57.94,14
20191201|2019-03-01 13:30,1,57.95,57.95,57.95,57.95,1
20191201|2019-03-01 14:30,1,57.93,57.93,57.93,57.93,10
20191201|2019-03-04 06:30,4,58.5,58.5,58.5,58.5,20
20191201|2019-03-04 07:00,4,58.71,58.71,58.71,58.71,5
20191201|2019-03-04 07:30,4,58.71,58.71,58.71,58.71,4
20191201|2019-03-04 08:30,4,59.02,59.02,59.02,59.02,2
20191201|2019-03-04 09:00,4,58.94,58.98,58.87,58.88,25
20191201|2019-03-04 09:30,4,58.94,58.94,58.8,58.8,36
20191201|2019-03-04 10:00,4,58.82,58.82,58.65,58.79,18
20191201|2019-03-04 10:30,4,58.6,58.6,58.4,58.43,30
20191201|2019-03-04 11:00,4,58.44,58.44,58.26,58.26,27
20191201|2019-03-04 12:00,4,58.3,58.3,58.3,58.3,2
20191201|2019-03-04 13:00,4,58.76,58.8,58.76,58.8,60
20191201|2019-03-04 13:30,4,58.71,58.72,58.69,58.69,52
20191201|2019-03-04 14:30,4,58.7,58.7,58.7,58.7,1
20191201|2019-03-04 15:30,4,58.61,58.68,58.61,58.68,51
20191201|2019-03-05 05:00,5,58.63,58.63,58.63,58.63,1
20191201|2019-03-05 05:30,5,58.92,58.92,58.92,58.92,1
20191201|2019-03-05 06:30,5,58.9,58.9,58.9,58.9,1
20191201|2019-03-05 08:00,5,58.98,59.09,58.98,59.09,16
20191201|2019-03-05 08:30,5,59.03,59.03,58.8,58.87,24
20191201|2019-03-05 09:00,5,58.92,58.92,58.8,58.8,18
20191201|2019-03-05 09:30,5,58.6,58.6,58.51,58.51,55
20191201|2019-03-05 11:00,5,58.68,58.71,58.67,58.71,46
20191201|2019-03-05 12:00,5,58.78,58.8,58.78,58.78,25
20191201|2019-03-05 12:30,5,58.71,58.71,58.71,58.71,4
20191201|2019-03-05 13:00,5,58.78,58.78,58.78,58.78,1
20191201|2019-03-05 14:00,5,58.84,58.84,58.81,58.81,64
20191201|2019-03-05 14:30,5,58.81,58.81,58.81,58.81,6
20191201|2019-03-05 15:00,5,58.71,58.71,58.71,58.71,1
20191201|2019-03-06 02:00,6,58.47,58.47,58.47,58.47,1
20191201|2019-03-06 03:30,6,58.15,58.15,58.15,58.15,15
20191201|2019-03-06 04:00,6,58.22,58.22,58.22,58.22,10
20191201|2019-03-06 06:00,6,58.5,58.5,58.5,58.5,45
20191201|2019-03-06 07:00,6,58.25,58.28,58.25,58.25,11
20191201|2019-03-06 07:30,6,58.29,58.3,58.29,58.3,2
20191201|2019-03-06 08:00,6,58.35,58.38,58.35,58.38,3
20191201|2019-03-06 08:30,6,58.38,58.43,58.18,58.18,58
20191201|2019-03-06 09:00,6,58.15,58.15,58.03,58.05,26
20191201|2019-03-06 09:30,6,57.87,58.33,57.87,58.33,43
20191201|2019-03-06 10:00,6,58.4,58.59,58.4,58.46,33
20191201|2019-03-06 10:30,6,58.18,58.22,58.18,58.22,40
20191201|2019-03-06 11:00,6,58.26,58.26,58.24,58.24,5
20191201|2019-03-06 11:30,6,58.38,58.43,58.38,58.43,7
20191201|2019-03-06 12:00,6,58.38,58.38,58.36,58.36,5
20191201|2019-03-06 12:30,6,58.46,58.46,58.46,58.46,40
20191201|2019-03-06 13:30,6,58.62,58.62,58.52,58.53,89
20191201|2019-03-06 14:00,6,58.53,58.53,58.53,58.53,1
20191201|2019-03-07 05:00,7,59.03,59.03,59.03,59.03,1
20191201|2019-03-07 06:30,7,59.26,59.26,59.26,59.26,1
20191201|2019-03-07 07:00,7,59.24,59.24,59.24,59.24,1
20191201|2019-03-07 08:00,7,59.05,59.05,58.86,58.86,5
20191201|2019-03-07 08:30,7,58.6,58.69,58.57,58.6,88
20191201|2019-03-07 09:00,7,58.69,58.7,58.44,58.5,116
20191201|2019-03-07 09:30,7,58.6,58.66,58.55,58.65,17
20191201|2019-03-07 10:00,7,58.81,58.81,58.62,58.63,11
20191201|2019-03-07 10:30,7,58.59,58.83,58.59,58.83,8
20191201|2019-03-07 11:00,7,58.79,58.79,58.79,58.79,1
20191201|2019-03-07 11:30,7,58.81,58.85,58.69,58.85,7
20191201|2019-03-07 13:00,7,58.83,58.86,58.82,58.86,5
20191201|2019-03-07 13:30,7,58.8,58.8,58.77,58.77,5
20191201|2019-03-07 14:00,7,58.7,58.75,58.7,58.73,6
20191201|2019-03-07 15:30,7,58.66,58.66,58.56,58.56,7
20191201|2019-03-07 16:30,7,58.5,58.5,58.5,58.5,15
20191201|2019-03-08 01:30,8,58.29,58.29,58.29,58.29,2
20191201|2019-03-08 02:00,8,58.2,58.2,58.19,58.19,30
20191201|2019-03-08 03:00,8,57.94,57.94,57.94,57.94,10
20191201|2019-03-08 03:30,8,57.99,57.99,57.99,57.99,10
20191201|2019-03-08 05:30,8,57.79,57.92,57.79,57.87,3
20191201|2019-03-08 07:00,8,57.57,57.58,57.57,57.58,50
20191201|2019-03-08 07:30,8,57.33,57.33,57.33,57.33,1
20191201|2019-03-08 08:00,8,57.2,57.2,57.08,57.14,56
20191201|2019-03-08 08:30,8,57.16,57.16,57.16,57.16,1
20191201|2019-03-08 09:00,8,57.05,57.05,56.79,56.89,4
20191201|2019-03-08 09:30,8,57.1,57.14,57.1,57.14,85
20191201|2019-03-08 10:00,8,57.17,57.23,57.17,57.21,14
20191201|2019-03-08 11:00,8,57.3,57.31,57.3,57.31,21
20191201|2019-03-08 12:00,8,57.6,57.7,57.6,57.7,80
20191201|2019-03-08 12:30,8,57.8,57.9,57.8,57.9,22
20191201|2019-03-08 13:00,8,57.9,58.26,57.9,58.26,63
20191201|2019-03-08 13:30,8,58.24,58.24,58.24,58.24,2
20191201|2019-03-08 14:30,8,58.28,58.28,58.23,58.23,2
20191201|2019-03-10 21:00,11,58.31,58.31,58.31,58.31,1
20191201|2019-03-10 21:30,11,58.42,58.42,58.42,58.42,2
20191201|2019-03-11 02:30,11,58.48,58.48,58.48,58.48,2
20191201|2019-03-11 03:00,11,58.51,58.63,58.51,58.63,9
20191201|2019-03-11 04:00,11,58.63,58.73,58.63,58.73,2
20191201|2019-03-11 05:00,11,58.66,58.66,58.66,58.66,1
20191201|2019-03-11 06:00,11,58.48,58.48,58.48,58.48,34
20191201|2019-03-11 06:30,11,58.51,58.57,58.51,58.52,43
20191201|2019-03-11 07:30,11,58.46,58.46,58.46,58.46,2
20191201|2019-03-11 08:30,11,58.84,58.84,58.82,58.82,21
20191201|2019-03-11 09:00,11,58.89,58.89,58.51,58.52,37
20191201|2019-03-11 09:30,11,58.48,58.57,58.48,58.56,14
20191201|2019-03-11 10:00,11,58.5,58.63,58.5,58.57,94
20191201|2019-03-11 10:30,11,58.8,58.9,58.79,58.9,36
20191201|2019-03-11 11:00,11,58.79,58.79,58.68,58.68,9
20191201|2019-03-11 11:30,11,58.48,58.48,58.39,58.48,26
20191201|2019-03-11 13:00,11,58.77,58.77,58.71,58.71,6
20191201|2019-03-11 13:30,11,58.77,58.79,58.76,58.76,44
20191201|2019-03-12 03:00,12,59.07,59.07,59.06,59.06,3
20191201|2019-03-12 06:00,12,59.33,59.35,59.33,59.35,2
20191201|2019-03-12 07:00,12,58.99,59.12,58.99,59.1,224
20191201|2019-03-12 07:30,12,59.18,59.18,59.17,59.17,7
20191201|2019-03-12 08:00,12,59.15,59.15,59.15,59.15,10
20191201|2019-03-12 08:30,12,59.1,59.15,59.08,59.15,22
20191201|2019-03-12 09:00,12,59.12,59.37,59.12,59.36,20
20191201|2019-03-12 09:30,12,59.28,59.32,59.17,59.17,15
20191201|2019-03-12 10:00,12,58.99,59.09,58.99,59.01,112
20191201|2019-03-12 10:30,12,59.18,59.18,59.18,59.18,1
20191201|2019-03-12 11:00,12,58.99,59.02,58.66,58.83,240
20191201|2019-03-12 11:30,12,58.84,58.92,58.84,58.92,2
20191201|2019-03-12 12:00,12,58.88,58.88,58.88,58.88,3
20191201|2019-03-12 12:30,12,58.89,58.89,58.82,58.82,7
20191201|2019-03-12 13:00,12,58.78,58.89,58.75,58.89,20
20191201|2019-03-12 13:30,12,58.86,58.91,58.86,58.91,10
20191201|2019-03-12 15:00,12,58.84,58.84,58.84,58.84,1
20191201|2019-03-12 15:30,12,58.96,58.96,58.96,58.96,1
20191201|2019-03-13 04:00,13,59.28,59.28,59.28,59.28,1
20191201|2019-03-13 04:30,13,59.25,59.25,59.25,59.25,10
20191201|2019-03-13 05:30,13,59.33,59.37,59.33,59.36,4
20191201|2019-03-13 07:00,13,59.3,59.3,59.3,59.3,1
20191201|2019-03-13 08:00,13,59.48,59.54,59.45,59.47,418
20191201|2019-03-13 08:30,13,59.43,59.48,59.43,59.48,52
20191201|2019-03-13 09:00,13,59.53,59.6,59.42,59.42,177
20191201|2019-03-13 09:30,13,59.61,59.71,59.59,59.59,971
20191201|2019-03-13 10:00,13,59.6,59.63,59.46,59.55,23
20191201|2019-03-13 11:00,13,59.67,59.67,59.4,59.4,49
20191201|2019-03-13 11:30,13,59.52,59.58,59.52,59.57,73
20191201|2019-03-13 12:00,13,59.66,59.82,59.66,59.82,124
20191201|2019-03-13 12:30,13,59.8,59.8,59.65,59.65,11
20191201|2019-03-13 13:00,13,59.8,59.88,59.8,59.88,112
20191201|2019-03-13 13:30,13,59.87,60.01,59.87,59.99,31
20191201|2019-03-13 14:00,13,59.93,59.93,59.93,59.93,1
20191201|2019-03-13 15:30,13,59.82,59.82,59.82,59.82,6
20191201|2019-03-13 21:00,14,59.87,59.87,59.87,59.87,1
20191201|2019-03-14 01:00,14,59.85,59.85,59.85,59.85,6
20191201|2019-03-14 01:30,14,59.92,59.92,59.92,59.92,1
20191201|2019-03-14 02:00,14,59.9,59.9,59.9,59.9,1
20191201|2019-03-14 02:30,14,59.93,60,59.93,60,262
20191201|2019-03-14 03:00,14,60.04,60.19,60.04,60.19,1155
20191201|2019-03-14 03:30,14,60.18,60.24,60.18,60.22,831
20191201|2019-03-14 04:00,14,60.1,60.2,60.08,60.18,652
20191201|2019-03-14 04:30,14,60.16,60.16,60.08,60.08,87
20191201|2019-03-14 05:00,14,60.08,60.08,60.08,60.08,14
20191201|2019-03-14 05:30,14,59.68,59.76,59.68,59.75,167
20191201|2019-03-14 06:00,14,59.69,59.8,59.69,59.79,159
20191201|2019-03-14 06:30,14,59.74,59.76,59.73,59.76,72
20191201|2019-03-14 07:00,14,59.87,60.14,59.87,60.14,84
20191201|2019-03-14 07:30,14,60.12,60.17,60.06,60.06,517
20191201|2019-03-14 08:00,14,60.06,60.11,60,60,408
20191201|2019-03-14 08:30,14,60.1,60.1,60.06,60.06,101
20191201|2019-03-14 09:00,14,60.22,60.28,60.06,60.08,639
20191201|2019-03-14 09:30,14,60.03,60.07,59.93,59.97,155
20191201|2019-03-14 10:00,14,59.98,60.01,59.77,59.79,189
20191201|2019-03-14 10:30,14,59.73,60.08,59.62,60.06,1126
20191201|2019-03-14 11:00,14,59.96,59.96,59.96,59.96,73
20191201|2019-03-14 11:30,14,60.01,60.01,60.01,60.01,5
20191201|2019-03-14 12:00,14,59.93,59.96,59.93,59.95,51
20191201|2019-03-14 12:30,14,59.95,59.95,59.88,59.95,53
20191201|2019-03-14 13:00,14,59.95,59.98,59.93,59.93,16
20191201|2019-03-14 13:30,14,59.89,59.89,59.89,59.89,6
20191201|2019-03-14 14:00,14,59.84,59.84,59.84,59.84,10
20191201|2019-03-14 15:00,14,59.84,59.84,59.84,59.84,1
20191201|2019-03-15 02:30,15,60.09,60.09,60.09,60.09,1
20191201|2019-03-15 03:00,15,60.25,60.25,60.23,60.23,14
20191201|2019-03-15 05:00,15,60,60,59.9,59.9,22
20191201|2019-03-15 05:30,15,59.69,59.71,59.69,59.71,23
20191201|2019-03-15 06:00,15,59.8,59.8,59.8,59.8,20
20191201|2019-03-15 06:30,15,59.82,59.82,59.74,59.74,7
20191201|2019-03-15 07:30,15,59.55,59.55,59.45,59.45,33
20191201|2019-03-15 08:00,15,59.57,59.57,59.07,59.33,116
20191201|2019-03-15 08:30,15,59.44,59.44,59.43,59.43,2
20191201|2019-03-15 09:00,15,59.43,59.49,59.1,59.49,15
20191201|2019-03-15 09:30,15,59.5,59.5,59.41,59.41,10
20191201|2019-03-15 10:00,15,59.69,59.69,59.69,59.69,75
20191201|2019-03-15 10:30,15,59.62,59.62,59.62,59.62,100
20191201|2019-03-15 11:00,15,59.72,59.73,59.72,59.73,3
20191201|2019-03-15 11:30,15,59.71,59.79,59.71,59.79,3
20191201|2019-03-15 12:00,15,59.9,59.93,59.82,59.82,4
20191201|2019-03-15 12:30,15,59.86,59.86,59.86,59.86,1
20191201|2019-03-15 13:00,15,59.88,59.88,59.84,59.84,6
20191201|2019-03-15 13:30,15,59.72,59.72,59.7,59.7,27
20191201|2019-03-15 15:30,15,59.71,59.74,59.7,59.74,21
20191201|2019-03-18 00:00,18,59.7,59.7,59.7,59.7,1
20191201|2019-03-18 04:00,18,59.61,59.61,59.61,59.61,1
20191201|2019-03-18 05:30,18,59.64,59.78,59.64,59.78,20
20191201|2019-03-18 07:00,18,59.94,59.94,59.9,59.9,4
20191201|2019-03-18 07:30,18,59.97,59.97,59.97,59.97,3
20191201|2019-03-18 08:00,18,59.8,59.82,59.8,59.82,2
20191201|2019-03-18 09:00,18,59.97,60.14,59.95,60.14,217
20191201|2019-03-18 09:30,18,60.1,60.16,60.09,60.16,25
20191201|2019-03-18 10:00,18,60.24,60.24,60.11,60.11,112
20191201|2019-03-18 10:30,18,60.12,60.17,60.03,60.17,5
20191201|2019-03-18 11:00,18,60.2,60.2,60.2,60.2,62
20191201|2019-03-18 11:30,18,60.09,60.13,60.08,60.1,41
20191201|2019-03-18 13:00,18,60.12,60.15,60.1,60.1,27
20191201|2019-03-18 14:00,18,60.05,60.05,60.05,60.05,1
20191201|2019-03-18 14:30,18,60.03,60.03,59.96,59.98,9
20191201|2019-03-18 15:00,18,60,60.02,60,60.02,2
20191201|2019-03-18 20:00,19,60.21,60.21,60.21,60.21,154
20191201|2019-03-18 20:30,19,60.21,60.21,60.21,60.21,116
20191201|2019-03-19 00:00,19,60.15,60.15,60.15,60.15,2
20191201|2019-03-19 00:30,19,60.15,60.15,60.15,60.15,2
20191201|2019-03-19 02:00,19,60.2,60.23,60.2,60.23,27
20191201|2019-03-19 02:30,19,60.23,60.23,60.23,60.23,244
20191201|2019-03-19 03:00,19,60.25,60.25,60.25,60.25,2
20191201|2019-03-19 03:30,19,60.26,60.32,60.26,60.32,7
20191201|2019-03-19 04:00,19,60.32,60.32,60.32,60.32,17
20191201|2019-03-19 04:30,19,60.31,60.35,60.31,60.35,68
20191201|2019-03-19 05:00,19,60.35,60.39,60.3,60.3,135
20191201|2019-03-19 05:30,19,60.41,60.41,60.41,60.41,2
20191201|2019-03-19 06:00,19,60.48,60.48,60.48,60.48,1
20191201|2019-03-19 06:30,19,60.43,60.43,60.43,60.43,2
20191201|2019-03-19 07:00,19,60.47,60.49,60.47,60.49,3
20191201|2019-03-19 07:30,19,60.38,60.38,60.38,60.38,1
20191201|2019-03-19 08:00,19,60.3,60.3,60.24,60.3,11
20191201|2019-03-19 08:30,19,60.38,60.38,60.28,60.28,14
20191201|2019-03-19 09:00,19,60.19,60.19,60.17,60.17,21
20191201|2019-03-19 09:30,19,60.12,60.14,60.01,60.14,10
20191201|2019-03-19 10:00,19,60.07,60.13,60.07,60.13,2
20191201|2019-03-19 11:00,19,60.12,60.12,60.11,60.11,10
20191201|2019-03-19 11:30,19,59.99,60.02,59.85,60.02,50
20191201|2019-03-19 12:00,19,60.03,60.1,60.03,60.1,62
20191201|2019-03-19 13:00,19,60.14,60.23,60.14,60.23,5
20191201|2019-03-19 13:30,19,60.22,60.22,60.2,60.2,9
20191201|2019-03-19 14:00,19,60.16,60.16,60.05,60.05,35
20191201|2019-03-19 14:30,19,59.96,59.96,59.96,59.96,1
20191201|2019-03-19 15:30,19,60.08,60.08,60.08,60.08,1
20191201|2019-03-19 20:30,20,59.99,59.99,59.98,59.98,16
20191201|2019-03-19 21:30,20,60,60,60,60,1
20191201|2019-03-20 02:30,20,60.21,60.27,60.21,60.27,7
20191201|2019-03-20 03:00,20,60.16,60.16,60.16,60.16,9
20191201|2019-03-20 05:00,20,59.88,59.88,59.88,59.88,1
20191201|2019-03-20 05:30,20,59.89,59.89,59.77,59.77,35
20191201|2019-03-20 06:30,20,59.87,59.87,59.87,59.87,2
20191201|2019-03-20 07:00,20,59.82,59.82,59.82,59.82,16
20191201|2019-03-20 07:30,20,59.76,59.76,59.76,59.76,2
20191201|2019-03-20 08:00,20,59.83,60.04,59.83,60.04,5
20191201|2019-03-20 08:30,20,60.08,60.11,60.08,60.11,13
20191201|2019-03-20 09:00,20,60.03,60.04,60.03,60.04,6
20191201|2019-03-20 09:30,20,60.2,60.49,60.2,60.33,83
20191201|2019-03-20 10:00,20,60.43,60.61,60.43,60.6,45
20191201|2019-03-20 10:30,20,60.69,60.79,60.69,60.79,207
20191201|2019-03-20 11:00,20,60.66,60.66,60.66,60.66,2
20191201|2019-03-20 11:30,20,60.56,60.58,60.54,60.58,110
20191201|2019-03-20 12:00,20,60.37,60.37,60.37,60.37,1
20191201|2019-03-20 13:00,20,60.46,60.49,60.46,60.49,3
20191201|2019-03-20 13:30,20,60.76,60.8,60.76,60.8,2
20191201|2019-03-20 14:00,20,60.75,60.75,60.75,60.75,3
20191201|2019-03-20 14:30,20,60.74,60.76,60.74,60.76,2
20191201|2019-03-20 15:00,20,60.72,60.72,60.65,60.65,6
20191201|2019-03-21 02:30,21,60.72,60.72,60.72,60.72,45
20191201|2019-03-21 03:00,21,60.72,60.72,60.68,60.68,6
20191201|2019-03-21 03:30,21,60.72,60.72,60.6,60.6,51
20191201|2019-03-21 04:00,21,60.8,60.89,60.8,60.89,50
20191201|2019-03-21 04:30,21,60.66,60.66,60.66,60.66,51
20191201|2019-03-21 06:00,21,60.47,60.47,60.47,60.47,52
20191201|2019-03-21 06:30,21,60.41,60.45,60.41,60.45,11
20191201|2019-03-21 07:00,21,60.48,60.48,60.48,60.48,17
20191201|2019-03-21 07:30,21,60.62,60.62,60.62,60.62,1
20191201|2019-03-21 08:00,21,60.66,60.77,60.57,60.61,38
20191201|2019-03-21 08:30,21,60.71,60.71,60.62,60.62,13
20191201|2019-03-21 09:00,21,60.64,60.64,60.34,60.51,35
20191201|2019-03-21 09:30,21,60.54,60.79,60.54,60.79,99
20191201|2019-03-21 10:00,21,60.73,60.81,60.73,60.78,6
20191201|2019-03-21 10:30,21,60.69,60.71,60.64,60.71,6
20191201|2019-03-21 11:00,21,60.46,60.49,60.38,60.49,6
20191201|2019-03-21 11:30,21,60.51,60.51,60.31,60.31,131
20191201|2019-03-21 12:00,21,60.53,60.54,60.53,60.53,12
20191201|2019-03-21 12:30,21,60.57,60.63,60.57,60.63,6
20191201|2019-03-21 13:00,21,60.63,60.7,60.53,60.53,28
20191201|2019-03-21 14:00,21,60.34,60.34,60.34,60.34,1
20191201|2019-03-21 15:30,21,60.33,60.33,60.33,60.33,1
20191201|2019-03-21 21:30,22,60.35,60.35,60.35,60.35,10
20191201|2019-03-22 01:30,22,60.51,60.51,60.51,60.51,2
20191201|2019-03-22 03:00,22,60.4,60.4,60.4,60.4,1
20191201|2019-03-22 03:30,22,60.24,60.26,60.11,60.16,30
20191201|2019-03-22 07:00,22,59.76,59.8,59.75,59.75,4
20191201|2019-03-22 07:30,22,59.8,59.8,59.8,59.8,32
20191201|2019-03-22 08:00,22,59.8,59.8,59.75,59.8,25
20191201|2019-03-22 08:30,22,59.73,59.73,59.51,59.51,99
20191201|2019-03-22 09:00,22,59.5,59.66,59.43,59.66,12
20191201|2019-03-22 09:30,22,59.46,59.47,59.43,59.47,4
20191201|2019-03-22 10:00,22,59.26,59.26,59.26,59.26,1
20191201|2019-03-22 10:30,22,59.27,59.39,59.03,59.03,57
20191201|2019-03-22 11:30,22,59.2,59.2,59.01,59.01,2
20191201|2019-03-22 12:00,22,59.25,59.25,59.21,59.22,9
20191201|2019-03-22 12:30,22,59.2,59.2,59.2,59.2,1
20191201|2019-03-22 13:00,22,59.43,59.74,59.43,59.74,26
20191201|2019-03-22 13:30,22,59.63,59.63,59.63,59.63,3
20191201|2019-03-22 14:00,22,59.62,59.62,59.6,59.6,3
20191201|2019-03-22 15:00,22,59.54,59.54,59.54,59.54,1
20191201|2019-03-24 17:00,25,59.64,59.64,59.64,59.64,1
20191201|2019-03-24 20:30,25,59.19,59.19,59.18,59.18,3
20191201|2019-03-25 01:30,25,59.3,59.3,59.3,59.3,1
20191201|2019-03-25 04:00,25,59.49,59.49,59.49,59.49,1
20191201|2019-03-25 07:30,25,59.48,59.48,59.48,59.48,1
20191201|2019-03-25 08:00,25,59.66,59.66,59.4,59.43,14
20191201|2019-03-25 08:30,25,59.38,59.69,59.38,59.46,36
20191201|2019-03-25 09:00,25,59.42,59.42,59.12,59.22,42
20191201|2019-03-25 09:30,25,59.15,59.2,59.14,59.18,10
20191201|2019-03-25 10:00,25,59.35,59.7,59.34,59.7,56
20191201|2019-03-25 10:30,25,59.73,59.87,59.71,59.87,38
20191201|2019-03-25 11:00,25,59.76,59.76,59.68,59.76,13
20191201|2019-03-25 11:30,25,59.72,59.83,59.68,59.82,19
20191201|2019-03-25 12:00,25,59.78,59.79,59.76,59.76,48
20191201|2019-03-25 12:30,25,60.02,60.02,59.83,59.87,24
20191201|2019-03-25 13:00,25,59.78,59.78,59.63,59.63,10
20191201|2019-03-25 13:30,25,59.7,59.7,59.7,59.7,1
20191201|2019-03-25 14:00,25,59.73,59.73,59.73,59.73,2
20191201|2019-03-25 14:30,25,59.74,59.74,59.74,59.74,25
20191201|2019-03-25 15:00,25,59.68,59.68,59.64,59.64,6
20191201|2019-03-25 15:30,25,59.64,59.69,59.64,59.69,5
20191201|2019-03-25 19:00,26,59.79,59.85,59.79,59.85,7
20191201|2019-03-25 22:00,26,59.69,59.69,59.69,59.69,1
20191201|2019-03-26 02:00,26,59.77,59.77,59.77,59.77,1
20191201|2019-03-26 02:30,26,59.85,59.85,59.85,59.85,1
20191201|2019-03-26 03:00,26,59.85,59.89,59.85,59.89,2
20191201|2019-03-26 03:30,26,59.87,59.94,59.87,59.94,2
20191201|2019-03-26 04:00,26,59.83,60,59.83,60,14
20191201|2019-03-26 04:30,26,60.01,60.01,60.01,60.01,1
20191201|2019-03-26 05:00,26,60.06,60.06,60.06,60.06,1
20191201|2019-03-26 05:30,26,60.09,60.09,60.09,60.09,1
20191201|2019-03-26 06:00,26,60.09,60.09,60.09,60.09,2
20191201|2019-03-26 06:30,26,60.03,60.14,60.03,60.12,134
20191201|2019-03-26 07:00,26,60.22,60.22,60.22,60.22,1
20191201|2019-03-26 07:30,26,60.2,60.25,60.2,60.24,5
20191201|2019-03-26 08:00,26,60.3,60.48,60.3,60.35,40
20191201|2019-03-26 08:30,26,60.47,60.51,60.42,60.42,5
20191201|2019-03-26 09:00,26,60.49,60.49,60.17,60.17,8
20191201|2019-03-26 09:30,26,60.21,60.21,60.21,60.21,1
20191201|2019-03-26 10:00,26,60.12,60.12,60.05,60.09,3
20191201|2019-03-26 10:30,26,60.3,60.31,60.3,60.31,2
20191201|2019-03-26 11:00,26,60.16,60.17,60.12,60.12,4
20191201|2019-03-26 11:30,26,60,60.13,60,60.13,27
20191201|2019-03-26 12:00,26,60.13,60.14,60.13,60.14,2
20191201|2019-03-26 13:00,26,60.11,60.11,60.07,60.07,3
20191201|2019-03-26 13:30,26,60.04,60.11,60.02,60.07,14
20191201|2019-03-26 15:00,26,60.08,60.08,60.08,60.08,1
20191201|2019-03-27 04:30,27,59.99,59.99,59.99,59.99,1
20191201|2019-03-27 05:00,27,59.71,59.71,59.71,59.71,1
20191201|2019-03-27 05:30,27,59.78,59.78,59.75,59.75,11
20191201|2019-03-27 07:30,27,60.02,60.02,60.02,60.02,1
20191201|2019-03-27 08:00,27,60.12,60.12,60.07,60.07,10
20191201|2019-03-27 08:30,27,60.12,60.18,60.1,60.11,8
20191201|2019-03-27 09:00,27,60.08,60.18,60.05,60.12,9
20191201|2019-03-27 09:30,27,59.76,59.97,59.75,59.97,17
20191201|2019-03-27 10:00,27,59.8,59.83,59.71,59.73,23
20191201|2019-03-27 10:30,27,59.7,59.7,59.19,59.22,160
20191201|2019-03-27 11:00,27,59.48,59.7,59.48,59.7,5
20191201|2019-03-27 11:30,27,59.69,59.7,59.64,59.64,3
20191201|2019-03-27 12:00,27,59.53,59.62,59.53,59.62,3
20191201|2019-03-27 12:30,27,59.63,59.63,59.63,59.63,1
20191201|2019-03-27 13:00,27,59.76,59.81,59.68,59.74,22
20191201|2019-03-27 13:30,27,59.71,59.71,59.66,59.66,5
20191201|2019-03-27 14:00,27,59.69,59.75,59.69,59.75,13
20191201|2019-03-27 14:30,27,59.75,59.75,59.75,59.75,41
20191201|2019-03-27 15:00,27,59.74,59.74,59.74,59.74,1
20191201|2019-03-27 15:30,27,59.76,59.77,59.76,59.77,21
20191201|2019-03-27 20:30,28,59.49,59.49,59.48,59.48,10
20191201|2019-03-27 21:00,28,59.5,59.5,59.5,59.5,5
20191201|2019-03-28 01:00,28,59.62,59.62,59.62,59.62,50
20191201|2019-03-28 01:30,28,59.53,59.53,59.53,59.53,50
20191201|2019-03-28 03:00,28,59.42,59.42,59.42,59.42,50
20191201|2019-03-28 03:30,28,59.4,59.45,59.39,59.45,9
20191201|2019-03-28 05:30,28,59.46,59.46,59.46,59.46,1
20191201|2019-03-28 06:00,28,59.13,59.13,59.13,59.13,2
20191201|2019-03-28 06:30,28,59.12,59.14,59.12,59.14,2
20191201|2019-03-28 07:00,28,59.19,59.25,59.16,59.16,55
20191201|2019-03-28 07:30,28,59.08,59.08,58.77,59,66
20191201|2019-03-28 08:00,28,59.01,59.04,58.79,58.79,56
20191201|2019-03-28 08:30,28,59.06,59.27,59.06,59.25,4
20191201|2019-03-28 09:00,28,59.49,59.5,59.49,59.49,13
20191201|2019-03-28 09:30,28,59.48,59.52,59.46,59.52,154
20191201|2019-03-28 10:00,28,59.39,59.39,59.39,59.39,1
20191201|2019-03-28 10:30,28,59.45,59.53,59.45,59.51,52
20191201|2019-03-28 11:00,28,59.33,59.33,59.32,59.32,2
20191201|2019-03-28 11:30,28,59.27,59.4,59.27,59.4,3
20191201|2019-03-28 12:00,28,59.36,59.57,59.36,59.55,104
20191201|2019-03-28 12:30,28,59.61,59.7,59.61,59.67,7
20191201|2019-03-28 13:00,28,59.62,59.66,59.62,59.66,2
20191201|2019-03-28 13:30,28,59.61,59.61,59.61,59.61,1
20191201|2019-03-28 15:30,28,59.81,59.86,59.79,59.81,5
20191201|2019-03-28 23:00,29,59.9,59.9,59.9,59.9,1
20191201|2019-03-29 02:30,29,59.8,59.8,59.8,59.8,5
20191201|2019-03-29 04:30,29,60.04,60.04,60.03,60.03,7
20191201|2019-03-29 05:00,29,60,60.26,60,60.26,14
20191201|2019-03-29 05:30,29,60.28,60.3,60.28,60.3,2
20191201|2019-03-29 07:00,29,60.41,60.65,60.41,60.65,10
20191201|2019-03-29 07:30,29,60.53,60.63,60.53,60.63,5
20191201|2019-03-29 08:00,29,60.69,60.69,60.53,60.53,45
20191201|2019-03-29 08:30,29,60.28,60.28,60.17,60.17,5
20191201|2019-03-29 09:00,29,60.25,60.26,59.96,59.96,15
20191201|2019-03-29 09:30,29,59.98,59.98,59.97,59.97,2
20191201|2019-03-29 10:00,29,59.96,59.96,59.96,59.96,1
20191201|2019-03-29 10:30,29,60.2,60.2,60.2,60.2,1
20191201|2019-03-29 11:00,29,60.06,60.07,60.06,60.07,2
20191201|2019-03-29 12:00,29,60.13,60.19,60.13,60.19,31
20191201|2019-03-29 12:30,29,60.18,60.18,60.18,60.18,1
20191201|2019-03-29 13:00,29,60.15,60.3,60.15,60.26,28
20191201|2019-03-29 15:30,29,60.21,60.22,60.2,60.2,13
20191201|2019-04-01 02:00,1,60.76,60.79,60.76,60.79,3
20191201|2019-04-01 02:30,1,60.84,60.88,60.83,60.83,4
20191201|2019-04-01 03:00,1,60.95,60.95,60.95,60.95,1
20191201|2019-04-01 06:00,1,60.93,60.93,60.93,60.93,2
20191201|2019-04-01 07:00,1,60.88,60.88,60.88,60.88,1
20191201|2019-04-01 07:30,1,60.91,60.91,60.84,60.84,54
20191201|2019-04-01 08:00,1,60.85,60.89,60.77,60.78,25
20191201|2019-04-01 08:30,1,60.76,60.76,60.67,60.75,13
20191201|2019-04-01 09:00,1,60.93,60.94,60.76,60.77,27
20191201|2019-04-01 09:30,1,60.79,60.84,60.76,60.83,27
20191201|2019-04-01 10:00,1,60.84,60.98,60.8,60.98,40
20191201|2019-04-01 10:30,1,61.02,61.02,60.92,60.92,10
20191201|2019-04-01 11:00,1,60.93,60.93,60.9,60.91,4
20191201|2019-04-01 11:30,1,60.94,61.07,60.94,61.04,16
20191201|2019-04-01 12:00,1,61.17,61.19,61.16,61.19,4
20191201|2019-04-01 12:30,1,61.28,61.34,61.28,61.34,26
20191201|2019-04-01 13:00,1,61.28,61.3,61.25,61.28,40
20191201|2019-04-01 13:30,1,61.26,61.3,61.26,61.28,14
20191201|2019-04-01 14:00,1,61.27,61.3,61.27,61.3,12
20191201|2019-04-01 15:30,1,61.3,61.3,61.3,61.3,2
20191201|2019-04-01 20:00,2,61.53,61.53,61.53,61.53,1
20191201|2019-04-02 01:30,2,61.23,61.23,61.23,61.23,14
20191201|2019-04-02 02:00,2,61.23,61.3,61.23,61.23,138
20191201|2019-04-02 02:30,2,61.23,61.24,61.23,61.23,101
20191201|2019-04-02 03:00,2,61.23,61.24,61.23,61.23,51
20191201|2019-04-02 03:30,2,61.32,61.32,61.32,61.32,2
20191201|2019-04-02 04:00,2,61.43,61.49,61.43,61.49,102
20191201|2019-04-02 05:00,2,61.53,61.53,61.53,61.53,1
20191201|2019-04-02 06:30,2,61.3,61.3,61.3,61.3,2
20191201|2019-04-02 08:00,2,61.28,61.42,61.28,61.42,16
20191201|2019-04-02 08:30,2,61.46,61.51,61.46,61.51,10
20191201|2019-04-02 09:00,2,61.63,61.7,61.59,61.67,28
20191201|2019-04-02 09:30,2,61.7,61.71,61.48,61.51,245
20191201|2019-04-02 10:00,2,61.53,61.72,61.44,61.72,111
20191201|2019-04-02 10:30,2,61.68,61.74,61.68,61.71,30
20191201|2019-04-02 11:00,2,61.66,61.7,61.66,61.7,12
20191201|2019-04-02 11:30,2,61.63,61.63,61.61,61.61,2
20191201|2019-04-02 12:00,2,61.62,61.69,61.57,61.67,57
20191201|2019-04-02 12:30,2,61.61,61.66,61.57,61.61,15
20191201|2019-04-02 13:00,2,61.72,61.78,61.6,61.74,222
20191201|2019-04-02 13:30,2,61.75,61.85,61.75,61.85,206
20191201|2019-04-02 15:00,2,61.87,61.87,61.87,61.87,2
20191201|2019-04-02 15:30,2,61.85,61.85,61.85,61.85,2
20191201|2019-04-02 19:30,3,62.06,62.07,62.06,62.07,7
20191201|2019-04-03 01:00,3,62.1,62.12,62.1,62.12,118
20191201|2019-04-03 01:30,3,62.12,62.15,62.09,62.09,141
20191201|2019-04-03 02:00,3,62.09,62.09,62.09,62.09,41
20191201|2019-04-03 02:30,3,62.05,62.15,62.04,62.13,201
20191201|2019-04-03 03:00,3,62.16,62.16,62.16,62.16,1
20191201|2019-04-03 03:30,3,62.13,62.13,62.1,62.1,59
20191201|2019-04-03 04:00,3,62.1,62.11,62.01,62.02,157
20191201|2019-04-03 07:00,3,61.96,61.96,61.94,61.94,20
20191201|2019-04-03 07:30,3,61.99,61.99,61.94,61.95,20
20191201|2019-04-03 08:00,3,61.89,61.89,61.79,61.88,21
20191201|2019-04-03 08:30,3,61.92,62,61.92,61.93,57
20191201|2019-04-03 09:00,3,61.77,61.88,61.77,61.88,53
20191201|2019-04-03 09:30,3,61.57,61.86,61.57,61.86,51
20191201|2019-04-03 10:00,3,61.78,61.88,61.42,61.46,66
20191201|2019-04-03 10:30,3,61.47,61.6,61.39,61.6,187
20191201|2019-04-03 11:00,3,61.69,61.88,61.69,61.88,5
20191201|2019-04-03 11:30,3,61.63,61.63,61.63,61.63,1
20191201|2019-04-03 12:00,3,61.47,61.47,61.47,61.47,1
20191201|2019-04-03 12:30,3,61.47,61.47,61.47,61.47,1
20191201|2019-04-03 13:00,3,61.62,61.85,61.62,61.85,14
20191201|2019-04-03 13:30,3,61.84,61.84,61.8,61.82,13
20191201|2019-04-03 14:00,3,61.77,61.77,61.77,61.77,2
20191201|2019-04-03 14:30,3,61.89,61.89,61.89,61.89,21
20191201|2019-04-03 15:00,3,61.85,61.85,61.85,61.85,1
20191201|2019-04-03 15:30,3,61.89,61.89,61.89,61.89,4
20191201|2019-04-04 03:00,4,61.63,61.63,61.63,61.63,1
20191201|2019-04-04 04:30,4,61.54,61.54,61.54,61.54,1
20191201|2019-04-04 05:00,4,61.79,61.79,61.79,61.79,1
20191201|2019-04-04 05:30,4,61.86,61.86,61.86,61.86,3
20191201|2019-04-04 06:00,4,61.99,61.99,61.99,61.99,1
20191201|2019-04-04 07:30,4,61.94,61.94,61.94,61.94,1
20191201|2019-04-04 08:30,4,61.85,61.92,61.85,61.92,2
20191201|2019-04-04 09:00,4,61.8,61.8,61.69,61.72,4
20191201|2019-04-04 09:30,4,61.68,61.75,61.58,61.75,12
20191201|2019-04-04 10:00,4,61.85,62.08,61.85,62.08,4
20191201|2019-04-04 10:30,4,62.01,62.07,62,62.07,9
20191201|2019-04-04 11:00,4,62.12,62.12,61.93,61.95,12
20191201|2019-04-04 11:30,4,62.04,62.04,62.04,62.04,1
20191201|2019-04-04 12:00,4,62.03,62.03,62.01,62.01,3
20191201|2019-04-04 12:30,4,62.02,62.14,62.02,62.14,14
20191201|2019-04-04 13:00,4,62.06,62.11,61.71,61.71,34
20191201|2019-04-04 13:30,4,61.7,61.74,61.7,61.74,34
20191201|2019-04-04 14:00,4,61.68,61.74,61.66,61.74,43
20191201|2019-04-04 14:30,4,61.75,61.75,61.75,61.75,10
20191201|2019-04-04 15:00,4,61.75,61.75,61.75,61.75,6
20191201|2019-04-05 03:00,5,61.57,61.57,61.57,61.57,1
20191201|2019-04-05 03:30,5,61.58,61.58,61.58,61.58,4
20191201|2019-04-05 04:30,5,61.75,61.75,61.75,61.75,1
20191201|2019-04-05 07:30,5,61.79,61.79,61.79,61.79,1
20191201|2019-04-05 08:00,5,61.82,61.94,61.82,61.94,4
20191201|2019-04-05 08:30,5,62.09,62.09,62.05,62.09,7
20191201|2019-04-05 09:00,5,62.12,62.12,62.07,62.08,7
20191201|2019-04-05 09:30,5,62.04,62.07,61.99,62.02,9
20191201|2019-04-05 10:00,5,61.99,62.18,61.99,62.14,41
20191201|2019-04-05 10:30,5,62.09,62.15,62.07,62.09,34
20191201|2019-04-05 11:00,5,62.03,62.03,62,62.02,15
20191201|2019-04-05 11:30,5,62,62.05,62,62.05,11
20191201|2019-04-05 12:00,5,62.19,62.19,62.19,62.19,50
20191201|2019-04-05 12:30,5,62.17,62.29,62.15,62.29,54
20191201|2019-04-05 13:00,5,62.31,62.35,62.25,62.34,33
20191201|2019-04-05 13:30,5,62.4,62.4,62.35,62.37,8
20191201|2019-04-05 14:00,5,62.37,62.39,62.35,62.35,26
20191201|2019-04-05 15:30,5,62.42,62.42,62.42,62.42,71
20191201|2019-04-07 19:30,8,62.53,62.56,62.53,62.56,16
20191201|2019-04-08 03:00,8,62.63,62.63,62.61,62.61,55
20191201|2019-04-08 03:30,8,62.58,62.63,62.54,62.54,105
20191201|2019-04-08 04:30,8,62.53,62.53,62.53,62.53,50
20191201|2019-04-08 05:30,8,62.57,62.57,62.56,62.56,2
20191201|2019-04-08 07:00,8,62.5,62.5,62.5,62.5,1
20191201|2019-04-08 07:30,8,62.54,62.54,62.38,62.38,128
20191201|2019-04-08 08:00,8,62.31,62.55,62.31,62.54,121
20191201|2019-04-08 08:30,8,62.55,62.56,62.46,62.47,292
20191201|2019-04-08 09:00,8,62.5,62.7,62.47,62.7,345
20191201|2019-04-08 09:30,8,62.68,62.79,62.64,62.64,489
20191201|2019-04-08 10:00,8,62.6,62.72,62.6,62.61,539
20191201|2019-04-08 10:30,8,62.67,62.86,62.67,62.86,193
20191201|2019-04-08 11:00,8,62.84,62.84,62.7,62.7,54
20191201|2019-04-08 11:30,8,62.7,62.78,62.68,62.77,21
20191201|2019-04-08 12:00,8,62.76,62.79,62.74,62.74,67
20191201|2019-04-08 12:30,8,62.75,62.89,62.75,62.89,80
20191201|2019-04-08 13:00,8,62.87,62.89,62.79,62.89,29
20191201|2019-04-08 13:30,8,62.85,62.85,62.78,62.8,21
20191201|2019-04-08 14:00,8,62.78,62.79,62.77,62.79,46
20191201|2019-04-08 14:30,8,62.79,62.86,62.79,62.86,17
20191201|2019-04-08 15:00,8,62.85,62.85,62.85,62.85,132
20191201|2019-04-08 15:30,8,62.86,62.86,62.86,62.86,2
20191201|2019-04-08 20:30,9,62.77,62.77,62.77,62.77,1
20191201|2019-04-09 01:00,9,62.75,62.78,62.75,62.78,40
20191201|2019-04-09 01:30,9,62.75,62.75,62.75,62.75,9
20191201|2019-04-09 02:00,9,62.75,62.85,62.75,62.85,41
20191201|2019-04-09 02:30,9,62.85,62.85,62.85,62.85,10
20191201|2019-04-09 03:30,9,63.03,63.03,63.03,63.03,74
20191201|2019-04-09 04:00,9,63.03,63.08,63.03,63.06,162
20191201|2019-04-09 04:30,9,63,63.03,63,63,92
20191201|2019-04-09 05:00,9,63.01,63.02,62.9,62.9,12
20191201|2019-04-09 06:00,9,62.99,62.99,62.94,62.94,110
20191201|2019-04-09 06:30,9,62.88,62.88,62.88,62.88,62
20191201|2019-04-09 07:00,9,62.81,62.81,62.75,62.76,3
20191201|2019-04-09 07:30,9,62.71,62.71,62.62,62.62,105
20191201|2019-04-09 08:00,9,62.76,62.88,62.67,62.67,66
20191201|2019-04-09 08:30,9,62.6,62.63,62.51,62.54,242
20191201|2019-04-09 09:00,9,62.46,62.68,62.34,62.68,56
20191201|2019-04-09 09:30,9,62.75,62.75,62.45,62.45,17
20191201|2019-04-09 10:00,9,62.49,62.65,62.41,62.64,6
20191201|2019-04-09 10:30,9,62.72,62.73,62.66,62.66,104
20191201|2019-04-09 11:00,9,62.68,62.72,62.67,62.69,410
20191201|2019-04-09 11:30,9,62.67,62.67,62.6,62.6,7
20191201|2019-04-09 12:00,9,62.64,62.65,62.62,62.65,6
20191201|2019-04-09 12:30,9,62.7,62.72,62.65,62.65,9
20191201|2019-04-09 13:00,9,62.59,62.67,62.46,62.67,35
20191201|2019-04-09 13:30,9,62.67,62.67,62.61,62.61,2
20191201|2019-04-09 14:30,9,62.67,62.67,62.67,62.67,10
20191201|2019-04-09 15:00,9,62.65,62.67,62.64,62.67,28
20191201|2019-04-09 15:30,9,62.73,62.77,62.64,62.77,8
20191201|2019-04-09 16:00,9,62.78,62.78,62.78,62.78,10
20191201|2019-04-10 02:00,10,62.77,62.77,62.77,62.77,4
20191201|2019-04-10 02:30,10,62.81,62.82,62.77,62.77,78
20191201|2019-04-10 03:00,10,62.82,62.82,62.75,62.75,249
20191201|2019-04-10 03:30,10,62.82,62.82,62.79,62.79,245
20191201|2019-04-10 04:00,10,62.79,62.86,62.79,62.86,303
20191201|2019-04-10 04:30,10,62.9,62.93,62.9,62.93,30
20191201|2019-04-10 05:00,10,62.95,62.95,62.95,62.95,1
20191201|2019-04-10 05:30,10,62.9,62.9,62.9,62.9,198
20191201|2019-04-10 06:00,10,62.9,62.9,62.84,62.84,130
20191201|2019-04-10 06:30,10,62.84,62.84,62.79,62.81,51
20191201|2019-04-10 07:00,10,62.81,62.88,62.78,62.78,252
20191201|2019-04-10 07:30,10,62.78,62.8,62.78,62.8,687
20191201|2019-04-10 08:00,10,62.81,62.85,62.81,62.85,279
20191201|2019-04-10 08:30,10,62.85,62.93,62.83,62.93,454
20191201|2019-04-10 09:00,10,62.93,62.93,62.9,62.9,122
20191201|2019-04-10 09:30,10,62.95,63,62.82,62.82,1046
20191201|2019-04-10 10:00,10,62.87,63.11,62.86,62.88,1875
20191201|2019-04-10 10:30,10,62.95,63.04,62.93,63.04,103
20191201|2019-04-10 11:00,10,63.1,63.3,63.07,63.24,195
20191201|2019-04-10 11:30,10,63.26,63.34,63.26,63.34,16
20191201|2019-04-10 12:00,10,63.38,63.41,63.3,63.37,14
20191201|2019-04-10 12:30,10,63.35,63.4,63.32,63.32,94
20191201|2019-04-10 13:00,10,63.36,63.46,63.36,63.46,17
20191201|2019-04-10 13:30,10,63.45,63.45,63.39,63.4,143
20191201|2019-04-10 14:00,10,63.4,63.41,63.38,63.38,125
20191201|2019-04-10 15:30,10,63.35,63.35,63.35,63.35,1
20191201|2019-04-10 23:30,11,63.21,63.21,63.19,63.19,2
20191201|2019-04-11 00:00,11,63.23,63.23,63.23,63.23,1
20191201|2019-04-11 00:30,11,63.22,63.22,63.22,63.22,1
20191201|2019-04-11 01:00,11,63.23,63.23,63.23,63.23,1
20191201|2019-04-11 01:30,11,63.25,63.25,63.21,63.21,20
20191201|2019-04-11 02:00,11,63.21,63.21,63.15,63.17,62
20191201|2019-04-11 02:30,11,63.09,63.09,63.05,63.05,13
20191201|2019-04-11 03:00,11,63.07,63.21,63.07,63.21,11
20191201|2019-04-11 04:00,11,63.25,63.25,63.18,63.18,3
20191201|2019-04-11 04:30,11,63.09,63.09,62.99,63.06,6
20191201|2019-04-11 05:00,11,63.07,63.07,63.02,63.05,56
20191201|2019-04-11 05:30,11,62.98,63.05,62.98,63.05,3
20191201|2019-04-11 06:00,11,63.05,63.05,63,63,8
20191201|2019-04-11 06:30,11,63,63.02,62.98,63.02,109
20191201|2019-04-11 07:00,11,63,63,62.92,62.92,132
20191201|2019-04-11 07:30,11,62.89,62.9,62.77,62.9,432
20191201|2019-04-11 08:00,11,62.91,63.02,62.9,62.99,406
20191201|2019-04-11 08:30,11,63.05,63.05,63.05,63.05,1
20191201|2019-04-11 09:00,11,63.02,63.1,62.8,62.8,937
20191201|2019-04-11 09:30,11,62.8,62.98,62.8,62.98,30
20191201|2019-04-11 10:00,11,62.97,62.98,62.91,62.91,7
20191201|2019-04-11 10:30,11,62.87,62.87,62.6,62.76,14
20191201|2019-04-11 11:00,11,62.64,62.64,62.64,62.64,1
20191201|2019-04-11 12:00,11,62.66,62.68,62.59,62.66,12
20191201|2019-04-11 12:30,11,62.73,62.73,62.73,62.73,1
20191201|2019-04-11 13:00,11,62.83,62.85,62.74,62.85,31
20191201|2019-04-11 13:30,11,62.84,62.89,62.78,62.89,25
20191201|2019-04-11 14:00,11,62.89,62.89,62.89,62.89,10
20191201|2019-04-11 15:30,11,62.92,62.93,62.92,62.93,6
20191201|2019-04-12 01:00,12,62.99,62.99,62.97,62.97,25
20191201|2019-04-12 01:30,12,62.97,63,62.95,62.95,112
20191201|2019-04-12 02:00,12,62.93,62.95,62.93,62.95,30
20191201|2019-04-12 02:30,12,62.95,62.98,62.92,62.92,133
20191201|2019-04-12 03:00,12,63,63.23,63,63.23,351
20191201|2019-04-12 03:30,12,63.2,63.32,63.2,63.32,207
20191201|2019-04-12 04:00,12,63.32,63.4,63.25,63.4,279
20191201|2019-04-12 04:30,12,63.37,63.4,63.37,63.4,200
20191201|2019-04-12 05:00,12,63.44,63.44,63.44,63.44,1
20191201|2019-04-12 05:30,12,63.51,63.53,63.51,63.53,13
20191201|2019-04-12 06:00,12,63.53,63.53,63.42,63.47,203
20191201|2019-04-12 06:30,12,63.37,63.38,63.37,63.38,150
20191201|2019-04-12 07:00,12,63.41,63.5,63.41,63.5,171
20191201|2019-04-12 07:30,12,63.43,63.43,63.43,63.43,67
20191201|2019-04-12 08:00,12,63.2,63.25,63.2,63.2,4
20191201|2019-04-12 08:30,12,63.2,63.23,63.14,63.15,116
20191201|2019-04-12 09:00,12,63.13,63.21,63.13,63.2,5
20191201|2019-04-12 10:00,12,63.24,63.28,63.24,63.28,4
20191201|2019-04-12 10:30,12,63.27,63.29,63.19,63.22,19
20191201|2019-04-12 11:00,12,63.18,63.28,63.18,63.28,5
20191201|2019-04-12 11:30,12,63.22,63.3,63.22,63.3,2
20191201|2019-04-12 12:00,12,63.32,63.32,63.29,63.29,6
20191201|2019-04-12 12:30,12,63.35,63.43,63.35,63.43,5
20191201|2019-04-12 13:00,12,63.42,63.42,63.2,63.21,21
20191201|2019-04-12 13:30,12,63.2,63.21,63.2,63.21,2
20191201|2019-04-12 14:00,12,63.18,63.19,63.13,63.13,3
20191201|2019-04-12 14:30,12,63.11,63.17,63.11,63.15,4
20191201|2019-04-12 15:00,12,63.17,63.17,63.17,63.17,1
20191201|2019-04-12 15:30,12,63.16,63.16,63.16,63.16,2
20191201|2019-04-15 01:00,15,63.07,63.07,63.07,63.07,12
20191201|2019-04-15 01:30,15,63.06,63.1,63.04,63.04,89
20191201|2019-04-15 02:00,15,63.1,63.1,63.01,63.01,100
20191201|2019-04-15 02:30,15,62.99,63.08,62.97,63.08,155
20191201|2019-04-15 03:00,15,62.93,63.11,62.93,63.11,103
20191201|2019-04-15 03:30,15,63.11,63.11,63.11,63.11,20
20191201|2019-04-15 04:00,15,63.07,63.07,62.76,62.76,258
20191201|2019-04-15 04:30,15,62.73,62.74,62.73,62.74,53
20191201|2019-04-15 05:30,15,62.8,62.8,62.8,62.8,2
20191201|2019-04-15 06:00,15,62.69,62.69,62.69,62.69,8
20191201|2019-04-15 06:30,15,62.78,62.78,62.78,62.78,1
20191201|2019-04-15 07:30,15,62.77,62.8,62.75,62.8,13
20191201|2019-04-15 08:00,15,62.78,62.83,62.78,62.83,2
20191201|2019-04-15 08:30,15,62.93,63.02,62.87,63.02,5
20191201|2019-04-15 09:00,15,63.07,63.11,63.02,63.09,157
20191201|2019-04-15 09:30,15,62.95,62.95,62.75,62.85,116
20191201|2019-04-15 10:00,15,62.73,62.84,62.71,62.75,30
20191201|2019-04-15 10:30,15,62.75,62.87,62.75,62.8,110
20191201|2019-04-15 11:00,15,62.76,62.91,62.76,62.87,188
20191201|2019-04-15 11:30,15,62.91,62.91,62.91,62.91,8
20191201|2019-04-15 12:00,15,62.96,62.96,62.95,62.95,150
20191201|2019-04-15 12:30,15,62.95,62.96,62.95,62.96,3
20191201|2019-04-15 13:00,15,63.06,63.08,63.06,63.06,307
20191201|2019-04-15 13:30,15,63.1,63.1,63.1,63.1,51
20191201|2019-04-15 14:00,15,63.16,63.16,63.16,63.16,39
20191201|2019-04-15 14:30,15,63.15,63.15,63.15,63.15,3
20191201|2019-04-15 15:00,15,63.16,63.16,63.16,63.16,6
20191201|2019-04-15 15:30,15,63.16,63.16,63.16,63.16,5
20191201|2019-04-16 00:30,16,62.94,62.94,62.94,62.94,12
20191201|2019-04-16 01:00,16,62.87,62.87,62.87,62.87,50
20191201|2019-04-16 02:30,16,62.9,63.01,62.9,63.01,54
20191201|2019-04-16 03:00,16,62.97,62.97,62.85,62.85,146
20191201|2019-04-16 03:30,16,62.82,62.85,62.82,62.85,42
20191201|2019-04-16 04:00,16,62.85,62.85,62.78,62.78,42
20191201|2019-04-16 05:00,16,63.02,63.1,63.02,63.1,416
20191201|2019-04-16 05:30,16,63.06,63.06,63.06,63.06,1
20191201|2019-04-16 06:30,16,63.08,63.12,63.08,63.11,298
20191201|2019-04-16 07:00,16,63.15,63.2,63.15,63.17,351
20191201|2019-04-16 07:30,16,63.18,63.18,63.12,63.13,152
20191201|2019-04-16 08:00,16,63.09,63.09,63.02,63.06,166
20191201|2019-04-16 08:30,16,63.01,63.05,62.69,62.78,1305
20191201|2019-04-16 09:00,16,62.87,63.03,62.87,63.03,302
20191201|2019-04-16 09:30,16,63.05,63.13,63.03,63.09,667
20191201|2019-04-16 10:00,16,63.05,63.12,62.99,63,142
20191201|2019-04-16 10:30,16,63.08,63.15,63.08,63.15,78
20191201|2019-04-16 11:00,16,63.15,63.21,63.15,63.18,356
20191201|2019-04-16 11:30,16,63.16,63.21,63.15,63.17,444
20191201|2019-04-16 12:00,16,63.19,63.23,63.19,63.23,16
20191201|2019-04-16 12:30,16,63.24,63.24,63.21,63.21,2
20191201|2019-04-16 13:00,16,63.2,63.45,63.2,63.42,319
20191201|2019-04-16 13:30,16,63.42,63.42,63.42,63.42,3
20191201|2019-04-16 14:00,16,63.4,63.4,63.39,63.39,7
20191201|2019-04-16 14:30,16,63.38,63.47,63.37,63.47,21
20191201|2019-04-16 15:30,16,63.53,63.63,63.53,63.61,312
20191201|2019-04-16 21:00,17,63.67,63.67,63.67,63.67,45
20191201|2019-04-17 01:00,17,63.67,63.67,63.62,63.62,4
20191201|2019-04-17 01:30,17,63.62,63.62,63.62,63.62,63
20191201|2019-04-17 02:00,17,63.62,63.66,63.55,63.66,437
20191201|2019-04-17 02:30,17,63.67,63.67,63.67,63.67,11
20191201|2019-04-17 03:00,17,63.65,63.68,63.65,63.68,140
20191201|2019-04-17 03:30,17,63.74,63.74,63.67,63.67,52
20191201|2019-04-17 04:00,17,63.61,63.64,63.61,63.64,100
20191201|2019-04-17 04:30,17,63.67,63.67,63.67,63.67,1
20191201|2019-04-17 05:00,17,63.7,63.7,63.7,63.7,100
20191201|2019-04-17 06:00,17,63.67,63.67,63.67,63.67,1
20191201|2019-04-17 07:30,17,63.63,63.63,63.58,63.58,32
20191201|2019-04-17 08:00,17,63.52,63.52,63.37,63.37,27
20191201|2019-04-17 08:30,17,63.33,63.41,63.33,63.41,270
20191201|2019-04-17 09:00,17,63.3,63.42,63.29,63.42,115
20191201|2019-04-17 09:30,17,63.38,63.43,63.34,63.4,4
20191201|2019-04-17 10:00,17,63.13,63.36,63.13,63.2,406
20191201|2019-04-17 10:30,17,63.29,63.45,63.29,63.45,156
20191201|2019-04-17 11:00,17,63.42,63.42,63.42,63.42,2
20191201|2019-04-17 11:30,17,63.42,63.42,63.38,63.38,51
20191201|2019-04-17 12:00,17,63.36,63.4,63.34,63.39,29
20191201|2019-04-17 13:00,17,63.39,63.39,63.29,63.29,53
20191201|2019-04-17 13:30,17,63.29,63.29,63.29,63.29,2
20191201|2019-04-17 15:30,17,63.26,63.26,63.26,63.26,49
20191201|2019-04-17 19:00,18,63.23,63.25,63.23,63.25,2
20191201|2019-04-17 21:30,18,63.17,63.17,63.17,63.17,1
20191201|2019-04-18 01:00,18,63.25,63.25,63.25,63.25,50
20191201|2019-04-18 01:30,18,63.21,63.21,63.16,63.16,56
20191201|2019-04-18 02:00,18,63.13,63.15,63.09,63.14,335
20191201|2019-04-18 02:30,18,63.13,63.16,63.04,63.05,314
20191201|2019-04-18 03:00,18,63.07,63.07,63.07,63.07,1
20191201|2019-04-18 04:00,18,63.16,63.2,63.16,63.2,100
20191201|2019-04-18 05:30,18,63.25,63.25,63.25,63.25,2
20191201|2019-04-18 06:00,18,63.22,63.4,63.21,63.4,222
20191201|2019-04-18 06:30,18,63.41,63.45,63.41,63.45,51
20191201|2019-04-18 07:00,18,63.51,63.51,63.51,63.51,1
20191201|2019-04-18 07:30,18,63.44,63.44,63.43,63.43,20
20191201|2019-04-18 08:00,18,63.44,63.44,63.25,63.25,4
20191201|2019-04-18 08:30,18,63.2,63.2,63.1,63.1,17
20191201|2019-04-18 09:00,18,63.11,63.11,63.02,63.06,10
20191201|2019-04-18 09:30,18,63.14,63.14,63.01,63.03,34
20191201|2019-04-18 10:00,18,63.03,63.03,63.02,63.02,41
20191201|2019-04-18 10:30,18,63.02,63.05,63.02,63.05,6
20191201|2019-04-18 11:00,18,63.03,63.03,62.97,62.97,62
20191201|2019-04-18 11:30,18,63.07,63.09,63.06,63.06,6
20191201|2019-04-18 12:00,18,63.14,63.14,63.14,63.14,1
20191201|2019-04-18 12:30,18,63.22,63.3,63.21,63.29,5
20191201|2019-04-18 13:00,18,63.3,63.3,63.21,63.3,11
20191201|2019-04-18 13:30,18,63.27,63.27,63.27,63.27,4
20191201|2019-04-18 15:30,18,63.3,63.3,63.3,63.3,1
20191201|2019-04-21 18:30,22,63.59,63.59,63.59,63.59,2
20191201|2019-04-21 20:00,22,63.94,63.94,63.93,63.93,6
20191201|2019-04-21 20:30,22,63.96,64.02,63.96,64.02,4
20191201|2019-04-21 21:00,22,64.24,64.33,64.21,64.33,15
20191201|2019-04-21 21:30,22,64.4,64.75,64.4,64.75,28
20191201|2019-04-22 00:00,22,64.33,64.33,64.26,64.26,2
20191201|2019-04-22 00:30,22,64.26,64.26,64.26,64.26,1
20191201|2019-04-22 01:00,22,64.28,64.28,64.24,64.26,101
20191201|2019-04-22 01:30,22,64.29,64.29,64.29,64.29,51
20191201|2019-04-22 02:00,22,64.31,64.56,64.31,64.56,201
20191201|2019-04-22 02:30,22,64.61,64.63,64.5,64.5,468
20191201|2019-04-22 03:00,22,64.42,64.42,64.4,64.4,215
20191201|2019-04-22 03:30,22,64.56,64.57,64.56,64.57,6
20191201|2019-04-22 07:00,22,64.57,64.66,64.51,64.53,18
20191201|2019-04-22 07:30,22,64.52,64.52,64.36,64.43,60
20191201|2019-04-22 08:30,22,64.42,64.43,64.42,64.43,3
20191201|2019-04-22 09:00,22,64.41,64.49,64.39,64.47,29
20191201|2019-04-22 09:30,22,64.43,64.5,64.32,64.42,76
20191201|2019-04-22 10:00,22,64.25,64.44,64.25,64.43,10
20191201|2019-04-22 10:30,22,64.43,64.5,64.37,64.5,204
20191201|2019-04-22 11:00,22,64.48,64.53,64.39,64.41,61
20191201|2019-04-22 11:30,22,64.41,64.43,64.36,64.36,33
20191201|2019-04-22 12:00,22,64.38,64.38,64.1,64.1,93
20191201|2019-04-22 12:30,22,64.09,64.24,64.09,64.24,17
20191201|2019-04-22 13:00,22,64.24,64.25,64.03,64.15,52
20191201|2019-04-22 14:00,22,64.2,64.21,64.2,64.21,7
20191201|2019-04-22 14:30,22,64.19,64.19,64.14,64.15,3
20191201|2019-04-22 15:00,22,64.15,64.15,64.15,64.15,50
20191201|2019-04-22 15:30,22,64.14,64.19,64.14,64.18,199
20191201|2019-04-23 00:30,23,64.35,64.35,64.35,64.35,1
20191201|2019-04-23 01:30,23,64.51,64.51,64.51,64.51,2
20191201|2019-04-23 03:00,23,64.39,64.47,64.39,64.41,15
20191201|2019-04-23 03:30,23,64.47,64.5,64.47,64.49,7
20191201|2019-04-23 04:30,23,64.48,64.48,64.48,64.48,1
20191201|2019-04-23 06:30,23,64.36,64.36,64.35,64.35,5
20191201|2019-04-23 07:00,23,64.31,64.31,64.23,64.23,11
20191201|2019-04-23 07:30,23,64.17,64.22,64.16,64.22,12
20191201|2019-04-23 08:00,23,64.22,64.29,64.19,64.29,12
20191201|2019-04-23 08:30,23,64.28,64.45,64.28,64.42,68
20191201|2019-04-23 09:00,23,64.42,64.49,64.39,64.49,149
20191201|2019-04-23 09:30,23,64.5,64.66,64.5,64.64,98
20191201|2019-04-23 10:00,23,64.64,64.75,64.64,64.7,33
20191201|2019-04-23 10:30,23,64.53,64.55,64.51,64.51,8
20191201|2019-04-23 11:00,23,64.47,64.47,64.43,64.43,4
20191201|2019-04-23 11:30,23,64.42,64.42,64.42,64.42,10
20191201|2019-04-23 12:00,23,64.55,64.55,64.55,64.55,2
20191201|2019-04-23 12:30,23,64.57,64.6,64.57,64.59,8
20191201|2019-04-23 13:00,23,64.55,64.7,64.55,64.68,175
20191201|2019-04-23 13:30,23,64.73,64.73,64.7,64.7,18
20191201|2019-04-23 14:00,23,64.7,64.73,64.7,64.72,456
20191201|2019-04-23 14:30,23,64.72,64.75,64.72,64.75,95
20191201|2019-04-23 15:00,23,64.77,64.81,64.77,64.81,297
20191201|2019-04-23 15:30,23,64.79,64.79,64.76,64.76,1082
20191201|2019-04-24 01:00,24,64.61,64.61,64.61,64.61,25
20191201|2019-04-24 01:30,24,64.61,64.61,64.61,64.61,1
20191201|2019-04-24 02:00,24,64.52,64.52,64.51,64.51,28
20191201|2019-04-24 02:30,24,64.5,64.5,64.5,64.5,3
20191201|2019-04-24 03:00,24,64.63,64.63,64.63,64.63,5
20191201|2019-04-24 03:30,24,64.63,64.63,64.54,64.61,47
20191201|2019-04-24 04:30,24,64.7,64.7,64.69,64.7,85
20191201|2019-04-24 05:00,24,64.69,64.69,64.69,64.69,1
20191201|2019-04-24 05:30,24,64.6,64.6,64.6,64.6,1
20191201|2019-04-24 06:30,24,64.55,64.58,64.55,64.58,3
20191201|2019-04-24 07:00,24,64.68,64.68,64.68,64.68,15
20191201|2019-04-24 07:30,24,64.7,64.78,64.7,64.78,53
20191201|2019-04-24 08:00,24,64.77,64.81,64.77,64.8,5
20191201|2019-04-24 08:30,24,64.72,64.73,64.67,64.67,42
20191201|2019-04-24 09:00,24,64.65,64.75,64.63,64.75,17
20191201|2019-04-24 09:30,24,64.71,64.77,64.45,64.5,35
20191201|2019-04-24 10:00,24,64.58,64.58,64.4,64.46,204
20191201|2019-04-24 10:30,24,64.5,64.5,64.5,64.5,10
20191201|2019-04-24 11:00,24,64.58,64.58,64.55,64.55,3
20191201|2019-04-24 11:30,24,64.48,64.59,64.48,64.57,118
20191201|2019-04-24 12:00,24,64.55,64.55,64.45,64.49,31
20191201|2019-04-24 12:30,24,64.49,64.5,64.41,64.5,32
20191201|2019-04-24 13:00,24,64.59,64.65,64.55,64.55,3
20191201|2019-04-24 13:30,24,64.42,64.47,64.41,64.47,9
20191201|2019-04-24 14:30,24,64.46,64.46,64.41,64.41,57
20191201|2019-04-24 15:00,24,64.45,64.45,64.43,64.43,109
20191201|2019-04-24 15:30,24,64.43,64.43,64.43,64.43,30
20191201|2019-04-25 00:30,25,64.59,64.59,64.59,64.59,1
20191201|2019-04-25 01:30,25,64.66,64.67,64.65,64.65,3
20191201|2019-04-25 02:00,25,64.6,64.6,64.6,64.6,47
20191201|2019-04-25 02:30,25,64.6,64.72,64.6,64.72,119
20191201|2019-04-25 03:00,25,64.72,64.75,64.68,64.75,208
20191201|2019-04-25 03:30,25,64.75,64.76,64.72,64.76,241
20191201|2019-04-25 04:00,25,64.68,64.68,64.68,64.68,2
20191201|2019-04-25 04:30,25,64.83,64.83,64.83,64.83,2
20191201|2019-04-25 05:00,25,64.76,64.76,64.76,64.76,10
20191201|2019-04-25 06:30,25,64.85,64.87,64.85,64.87,100
20191201|2019-04-25 07:00,25,64.82,64.82,64.81,64.81,11
20191201|2019-04-25 08:00,25,64.65,64.65,64.53,64.54,5
20191201|2019-04-25 09:00,25,64.5,64.63,64.49,64.63,255
20191201|2019-04-25 09:30,25,64.65,64.65,64.64,64.64,3
20191201|2019-04-25 10:00,25,64.66,64.66,64.62,64.62,2
20191201|2019-04-25 10:30,25,64.59,64.61,64.55,64.61,39
20191201|2019-04-25 11:00,25,64.57,64.63,64.56,64.63,4
20191201|2019-04-25 11:30,25,64.63,64.63,64.59,64.59,2
20191201|2019-04-25 12:00,25,64.59,64.67,64.59,64.67,5
20191201|2019-04-25 12:30,25,64.66,64.66,64.66,64.66,1
20191201|2019-04-25 13:00,25,64.5,64.5,64.1,64.22,299
20191201|2019-04-25 13:30,25,64.21,64.23,64.13,64.22,129
20191201|2019-04-25 14:00,25,64.22,64.22,64.21,64.21,2
20191201|2019-04-25 19:00,26,63.9,63.9,63.9,63.9,1
20191201|2019-04-26 01:00,26,63.94,63.94,63.94,63.94,1
20191201|2019-04-26 01:30,26,63.99,63.99,63.99,63.99,1
20191201|2019-04-26 02:30,26,64.04,64.04,64.04,64.04,1
20191201|2019-04-26 03:00,26,64.13,64.13,64.13,64.13,1
20191201|2019-04-26 03:30,26,63.83,63.87,63.43,63.5,259
20191201|2019-04-26 04:00,26,63.5,63.51,63.47,63.51,66
20191201|2019-04-26 04:30,26,63.49,63.49,62.98,62.98,111
20191201|2019-04-26 05:00,26,63.21,63.21,63.2,63.2,3
20191201|2019-04-26 05:30,26,63.24,63.24,63.24,63.24,1
20191201|2019-04-26 06:00,26,63.1,63.1,63.01,63.01,21
20191201|2019-04-26 07:00,26,62.77,62.77,62.73,62.73,5
20191201|2019-04-26 07:30,26,62.82,63.07,62.82,63.07,3
20191201|2019-04-26 08:00,26,63.08,63.25,63.07,63.25,7
20191201|2019-04-26 08:30,26,62.93,62.98,62.89,62.89,4
20191201|2019-04-26 09:00,26,62.86,62.86,62.25,62.29,34
20191201|2019-04-26 09:30,26,62.05,62.14,61.79,61.79,13
20191201|2019-04-26 10:00,26,61.68,62.02,61.52,62,56
20191201|2019-04-26 10:30,26,62.06,62.07,61.75,61.79,8
20191201|2019-04-26 11:00,26,61.95,61.96,61.95,61.96,3
20191201|2019-04-26 11:30,26,61.9,61.91,61.86,61.86,12
20191201|2019-04-26 12:00,26,62.03,62.03,62,62,16
20191201|2019-04-26 12:30,26,62.14,62.18,62.14,62.16,6
20191201|2019-04-26 13:00,26,62.28,62.56,62.24,62.48,15
20191201|2019-04-26 13:30,26,62.49,62.49,62.47,62.47,6
20191201|2019-04-26 14:00,26,62.28,62.28,62.2,62.2,2
20191201|2019-04-26 14:30,26,62.08,62.08,62.08,62.08,1
20191201|2019-04-26 15:00,26,62.1,62.11,62.1,62.11,5
20191201|2019-04-28 21:30,29,62.27,62.27,62.27,62.27,2
20191201|2019-04-28 23:00,29,62.25,62.25,62.25,62.25,1
20191201|2019-04-29 03:30,29,62.04,62.04,62.04,62.04,3
20191201|2019-04-29 04:00,29,61.9,61.91,61.88,61.88,5
20191201|2019-04-29 05:00,29,62.31,62.31,62.31,62.31,1
20191201|2019-04-29 05:30,29,62.37,62.37,62.36,62.36,4
20191201|2019-04-29 06:30,29,62.51,62.58,62.51,62.57,4
20191201|2019-04-29 07:30,29,62.62,62.62,62.49,62.49,8
20191201|2019-04-29 08:00,29,62.5,62.5,62.41,62.42,3
20191201|2019-04-29 08:30,29,62.55,62.56,62.55,62.56,12
20191201|2019-04-29 09:00,29,62.46,62.47,62.37,62.37,3
20191201|2019-04-29 09:30,29,62.32,62.58,62.32,62.58,9
20191201|2019-04-29 10:00,29,62.49,62.54,62.49,62.53,10
20191201|2019-04-29 10:30,29,62.48,62.53,62.47,62.52,8
20191201|2019-04-29 11:00,29,62.59,62.72,62.59,62.71,19
20191201|2019-04-29 11:30,29,62.76,62.86,62.74,62.86,6
20191201|2019-04-29 12:00,29,62.83,62.84,62.81,62.82,5
20191201|2019-04-29 12:30,29,62.72,62.73,62.72,62.73,2
20191201|2019-04-29 13:00,29,62.67,62.7,62.61,62.68,19
20191201|2019-04-29 14:00,29,62.74,62.79,62.73,62.79,15
20191201|2019-04-29 15:00,29,62.7,62.7,62.7,62.7,1
20191201|2019-04-29 20:00,30,62.49,62.49,62.49,62.49,1
20191201|2019-04-30 01:30,30,62.76,62.76,62.76,62.76,1
20191201|2019-04-30 04:00,30,63.14,63.34,63.14,63.34,5
20191201|2019-04-30 04:30,30,63.32,63.32,63.32,63.32,22
20191201|2019-04-30 05:30,30,63.26,63.5,63.25,63.48,16
20191201|2019-04-30 06:30,30,63.52,63.53,63.52,63.53,11
20191201|2019-04-30 07:00,30,63.56,63.66,63.56,63.66,4
20191201|2019-04-30 07:30,30,63.61,63.72,63.61,63.72,14
20191201|2019-04-30 08:00,30,63.5,63.51,63.5,63.51,2
20191201|2019-04-30 08:30,30,63.22,63.23,63.11,63.12,19
20191201|2019-04-30 09:00,30,63.02,63.12,63.01,63.12,6
20191201|2019-04-30 09:30,30,63.13,63.15,62.9,62.9,6
20191201|2019-04-30 10:00,30,62.85,63.08,62.63,63.08,40
20191201|2019-04-30 10:30,30,63.16,63.24,63.13,63.24,3
20191201|2019-04-30 11:00,30,63.13,63.17,63.13,63.13,14
20191201|2019-04-30 11:30,30,63.14,63.14,63.03,63.03,3
20191201|2019-04-30 12:30,30,63.15,63.26,63.15,63.2,14
20191201|2019-04-30 13:00,30,63.17,63.17,63.1,63.1,3
20191201|2019-04-30 13:30,30,62.99,63.02,62.97,62.97,17
20191201|2019-04-30 14:00,30,62.97,62.97,62.97,62.97,5
20191201|2019-04-30 14:30,30,63.04,63.04,63.04,63.04,1
20191201|2019-04-30 15:30,30,62.77,62.77,62.66,62.66,17
20191201|2019-05-01 03:00,1,62.59,62.59,62.59,62.59,1
20191201|2019-05-01 03:30,1,62.74,62.74,62.74,62.74,1
20191201|2019-05-01 04:30,1,62.76,62.76,62.75,62.75,2
20191201|2019-05-01 05:00,1,62.66,62.66,62.66,62.66,1
20191201|2019-05-01 06:30,1,62.74,62.74,62.74,62.74,1
20191201|2019-05-01 07:00,1,62.78,62.78,62.59,62.63,9
20191201|2019-05-01 07:30,1,62.53,62.6,62.53,62.6,3
20191201|2019-05-01 08:00,1,62.78,63.04,62.78,63.03,11
20191201|2019-05-01 08:30,1,63.06,63.09,63.01,63.04,26
20191201|2019-05-01 09:00,1,63.07,63.07,62.76,62.79,18
20191201|2019-05-01 09:30,1,62.68,62.72,62.24,62.25,150
20191201|2019-05-01 10:00,1,62.24,62.36,62.15,62.35,36
20191201|2019-05-01 10:30,1,62.47,62.5,62.38,62.4,18
20191201|2019-05-01 11:00,1,62.23,62.39,62.21,62.39,10
20191201|2019-05-01 12:00,1,62.62,62.62,62.58,62.58,21
20191201|2019-05-01 12:30,1,62.72,62.76,62.68,62.74,22
20191201|2019-05-01 13:00,1,62.78,63.01,62.78,62.94,21
20191201|2019-05-01 13:30,1,62.96,62.96,62.87,62.95,107
20191201|2019-05-01 14:00,1,62.95,62.97,62.94,62.95,630
20191201|2019-05-01 14:30,1,62.95,62.95,62.93,62.93,764
20191201|2019-05-01 15:00,1,62.93,62.93,62.92,62.92,292
20191201|2019-05-01 15:30,1,62.92,62.95,62.92,62.95,38
20191201|2019-05-02 02:30,2,62.68,62.68,62.67,62.67,3
20191201|2019-05-02 03:00,2,62.52,62.53,62.42,62.42,9
20191201|2019-05-02 03:30,2,62.52,62.53,62.52,62.53,3
20191201|2019-05-02 04:30,2,62.28,62.28,62.17,62.17,12
20191201|2019-05-02 05:30,2,62.22,62.22,62.22,62.22,1
20191201|2019-05-02 06:00,2,62.29,62.29,62.2,62.21,6
20191201|2019-05-02 06:30,2,62.13,62.13,62.13,62.13,1
20191201|2019-05-02 07:00,2,62.06,62.07,61.99,61.99,9
20191201|2019-05-02 07:30,2,61.97,61.98,61.92,61.95,24
20191201|2019-05-02 08:00,2,61.93,61.95,61.38,61.57,94
20191201|2019-05-02 08:30,2,61.54,61.65,61.43,61.43,23
20191201|2019-05-02 09:00,2,61.56,61.56,61.07,61.07,40
20191201|2019-05-02 09:30,2,61.11,61.18,61.1,61.18,5
20191201|2019-05-02 10:00,2,61.06,61.06,60.76,60.77,8
20191201|2019-05-02 10:30,2,60.82,60.97,60.53,60.53,15
20191201|2019-05-02 11:00,2,60.65,60.65,60.65,60.65,1
20191201|2019-05-02 11:30,2,60.94,60.97,60.83,60.85,4
20191201|2019-05-02 12:00,2,60.8,60.92,60.8,60.92,14
20191201|2019-05-02 12:30,2,60.96,61.02,60.96,61.02,7
20191201|2019-05-02 13:00,2,61.01,61.38,61.01,61.38,9
20191201|2019-05-02 13:30,2,61.31,61.31,61.31,61.31,1
20191201|2019-05-02 14:00,2,61.18,61.18,61.16,61.16,2
20191201|2019-05-02 15:00,2,61.09,61.09,61.09,61.09,1
20191201|2019-05-02 20:30,3,61.24,61.24,61.24,61.24,1
20191201|2019-05-03 00:30,3,61.12,61.12,61.12,61.12,2
20191201|2019-05-03 03:00,3,61,61,61,61,1
20191201|2019-05-03 04:30,3,61.08,61.13,61.08,61.13,2
20191201|2019-05-03 05:00,3,61.32,61.32,61.32,61.32,1
20191201|2019-05-03 06:00,3,61.31,61.31,61.31,61.31,1
20191201|2019-05-03 07:00,3,61.45,61.45,61.45,61.45,2
20191201|2019-05-03 07:30,3,61.51,61.51,61.43,61.47,52
20191201|2019-05-03 08:00,3,61.35,61.35,61.26,61.26,4
20191201|2019-05-03 08:30,3,61.35,61.4,61.26,61.36,5
20191201|2019-05-03 09:00,3,61.42,61.75,61.37,61.71,17
20191201|2019-05-03 09:30,3,61.7,61.75,61.6,61.73,4
20191201|2019-05-03 10:00,3,61.74,61.83,61.74,61.83,3
20191201|2019-05-03 10:30,3,61.84,61.89,61.65,61.65,7
20191201|2019-05-03 11:00,3,61.87,61.9,61.71,61.71,12
20191201|2019-05-03 11:30,3,61.63,61.63,61.63,61.63,1
20191201|2019-05-03 12:00,3,61.6,61.68,61.52,61.68,18
20191201|2019-05-03 12:30,3,61.75,61.75,61.51,61.51,28
20191201|2019-05-03 13:00,3,61.44,61.52,61.39,61.39,8
20191201|2019-05-03 13:30,3,61.44,61.45,61.43,61.45,30
20191201|2019-05-03 14:00,3,61.45,61.46,61.45,61.46,8
20191201|2019-05-03 15:30,3,61.33,61.33,61.33,61.33,2
20191201|2019-05-05 17:00,6,60.83,60.83,60.83,60.83,1
20191201|2019-05-05 19:30,6,59.89,59.89,59.89,59.89,1
20191201|2019-05-05 20:30,6,59.75,60,59.75,60,2
20191201|2019-05-05 23:00,6,59.9,59.9,59.9,59.9,100
20191201|2019-05-06 05:30,6,60.69,60.69,60.69,60.69,2
20191201|2019-05-06 06:00,6,60.77,60.77,60.77,60.77,1
20191201|2019-05-06 07:30,6,60.94,60.94,60.78,60.82,24
20191201|2019-05-06 08:00,6,60.73,61.02,60.73,61.02,3
20191201|2019-05-06 08:30,6,61.2,61.29,61.2,61.29,5
20191201|2019-05-06 09:00,6,61.27,61.41,61.27,61.41,3
20191201|2019-05-06 09:30,6,61.14,61.14,61.14,61.14,1
20191201|2019-05-06 10:30,6,61.31,61.31,61.2,61.2,2
20191201|2019-05-06 11:00,6,61.1,61.1,61.1,61.1,1
20191201|2019-05-06 11:30,6,61.34,61.34,61.34,61.34,1
20191201|2019-05-06 12:00,6,61.42,61.68,61.42,61.68,6
20191201|2019-05-06 12:30,6,61.8,62.12,61.8,62.07,14
20191201|2019-05-06 13:00,6,62.02,62.02,61.94,61.94,4
20191201|2019-05-06 14:00,6,62.2,62.2,62.2,62.2,1
20191201|2019-05-06 16:00,6,61.55,61.55,61.55,61.55,22
20191201|2019-05-06 16:30,6,61.55,61.55,61.55,61.55,10
20191201|2019-05-07 02:00,7,61.67,61.67,61.67,61.67,2
20191201|2019-05-07 03:00,7,61.43,61.43,61.43,61.43,2
20191201|2019-05-07 04:00,7,61.32,61.32,61.32,61.32,2
20191201|2019-05-07 06:00,7,61.03,61.03,61.03,61.03,1
20191201|2019-05-07 06:30,7,61.19,61.2,61.19,61.2,3
20191201|2019-05-07 07:30,7,60.98,61.09,60.98,61.09,2
20191201|2019-05-07 08:00,7,60.95,61.11,60.91,60.91,8
20191201|2019-05-07 08:30,7,60.94,60.94,60.61,60.64,6
20191201|2019-05-07 09:00,7,60.48,60.64,60.21,60.59,26
20191201|2019-05-07 09:30,7,60.71,60.8,60.62,60.74,9
20191201|2019-05-07 10:00,7,60.78,60.82,60.7,60.82,10
20191201|2019-05-07 10:30,7,60.79,60.79,60.72,60.74,4
20191201|2019-05-07 11:00,7,60.97,61.1,60.97,61.08,20
20191201|2019-05-07 11:30,7,61.17,61.17,61.12,61.15,4
20191201|2019-05-07 12:00,7,61.07,61.07,60.83,60.83,4
20191201|2019-05-07 12:30,7,60.65,60.79,60.54,60.74,26
20191201|2019-05-07 13:00,7,60.62,60.87,60.58,60.87,22
20191201|2019-05-07 13:30,7,60.7,60.82,60.7,60.82,21
20191201|2019-05-07 14:00,7,60.81,60.81,60.81,60.81,3
20191201|2019-05-07 14:30,7,60.61,60.63,60.61,60.63,2
20191201|2019-05-07 15:00,7,60.56,60.56,60.48,60.48,5
20191201|2019-05-08 03:30,8,60.76,60.77,60.76,60.76,9
20191201|2019-05-08 04:00,8,60.72,60.73,60.63,60.63,10
20191201|2019-05-08 05:30,8,60.68,60.68,60.68,60.68,1
20191201|2019-05-08 06:00,8,60.68,60.68,60.68,60.68,1
20191201|2019-05-08 06:30,8,60.77,60.78,60.77,60.78,27
20191201|2019-05-08 07:00,8,60.83,61.06,60.83,61.06,16
20191201|2019-05-08 07:30,8,60.95,61.11,60.95,61.04,10
20191201|2019-05-08 08:30,8,61.04,61.04,61.04,61.04,4
20191201|2019-05-08 09:00,8,60.9,61.03,60.9,61.03,3
20191201|2019-05-08 09:30,8,61.18,61.37,61.14,61.37,28
20191201|2019-05-08 10:00,8,61.4,61.64,61.4,61.59,15
20191201|2019-05-08 10:30,8,61.7,61.7,61.46,61.46,24
20191201|2019-05-08 11:00,8,61.4,61.4,61.31,61.34,8
20191201|2019-05-08 11:30,8,61.43,61.49,61.41,61.41,3
20191201|2019-05-08 12:00,8,61.43,61.43,61.37,61.37,2
20191201|2019-05-08 12:30,8,61.5,61.5,61.5,61.5,1
20191201|2019-05-08 13:00,8,61.49,61.49,61.38,61.38,8
20191201|2019-05-08 13:30,8,61.58,61.61,61.58,61.6,13
20191201|2019-05-08 14:00,8,61.57,61.57,61.56,61.56,3
20191201|2019-05-08 14:30,8,61.52,61.52,61.52,61.52,1
20191201|2019-05-08 15:30,8,61.49,61.5,61.49,61.5,15
20191201|2019-05-09 00:00,9,61.3,61.3,61.3,61.3,1
20191201|2019-05-09 03:30,9,61.32,61.32,61.32,61.32,1
20191201|2019-05-09 05:00,9,61.43,61.45,61.43,61.45,2
20191201|2019-05-09 06:00,9,61.6,61.6,61.51,61.52,13
20191201|2019-05-09 06:30,9,61.41,61.41,61.41,61.41,1
20191201|2019-05-09 07:30,9,61.28,61.28,61.13,61.13,10
20191201|2019-05-09 08:00,9,61.08,61.17,61.03,61.17,14
20191201|2019-05-09 08:30,9,61.3,61.3,60.87,60.91,20
20191201|2019-05-09 09:00,9,60.93,60.93,60.68,60.73,23
20191201|2019-05-09 09:30,9,60.81,60.92,60.58,60.92,21
20191201|2019-05-09 10:00,9,60.81,61.07,60.81,61.07,9
20191201|2019-05-09 10:30,9,60.86,61.03,60.86,60.96,23
20191201|2019-05-09 11:00,9,61.07,61.07,61.02,61.02,3
20191201|2019-05-09 11:30,9,61.15,61.31,61.14,61.25,20
20191201|2019-05-09 12:00,9,61.28,61.28,61.18,61.18,24
20191201|2019-05-09 12:30,9,61.21,61.21,61.21,61.21,5
20191201|2019-05-09 13:00,9,61.22,61.27,61.14,61.24,4
20191201|2019-05-09 13:30,9,61.25,61.31,61.12,61.12,38
20191201|2019-05-09 14:00,9,61.08,61.08,61.08,61.08,1
20191201|2019-05-09 14:30,9,61.1,61.1,61.1,61.1,7
20191201|2019-05-09 15:30,9,61.1,61.1,61.1,61.1,9
20191201|2019-05-09 19:00,10,61.77,61.82,61.77,61.82,8
20191201|2019-05-09 20:00,10,61.85,61.85,61.85,61.85,8
20191201|2019-05-10 05:30,10,61.59,61.59,61.48,61.48,3
20191201|2019-05-10 06:00,10,61.62,61.62,61.42,61.42,10
20191201|2019-05-10 06:30,10,61.6,61.6,61.45,61.45,6
20191201|2019-05-10 07:30,10,61.29,61.34,61.29,61.34,3
20191201|2019-05-10 08:00,10,61.19,61.35,61.11,61.11,16
20191201|2019-05-10 08:30,10,61.15,61.43,61.15,61.34,25
20191201|2019-05-10 09:00,10,61.34,61.34,61.12,61.12,4
20191201|2019-05-10 09:30,10,61,61.1,61,61.1,55
20191201|2019-05-10 10:00,10,61.22,61.25,61.22,61.25,3
20191201|2019-05-10 10:30,10,61.44,61.44,61.44,61.44,1
20191201|2019-05-10 11:00,10,61.53,61.53,61.53,61.53,2
20191201|2019-05-10 11:30,10,61.5,61.54,61.5,61.52,11
20191201|2019-05-10 12:00,10,61.43,61.43,61.43,61.43,3
20191201|2019-05-10 12:30,10,61.39,61.39,61.39,61.39,1
20191201|2019-05-10 13:00,10,61.28,61.3,61.25,61.25,16
20191201|2019-05-10 13:30,10,61.25,61.25,61.21,61.21,4
20191201|2019-05-10 14:30,10,61.34,61.34,61.34,61.34,4
20191201|2019-05-12 17:00,13,61.24,61.24,61.24,61.24,1
20191201|2019-05-12 18:00,13,60.99,60.99,60.99,60.99,1
20191201|2019-05-12 20:00,13,61.13,61.13,61.13,61.13,3
20191201|2019-05-13 00:30,13,61.33,61.33,61.33,61.33,1
20191201|2019-05-13 01:00,13,61.43,61.43,61.43,61.43,1
20191201|2019-05-13 03:00,13,61.67,61.67,61.67,61.67,1
20191201|2019-05-13 03:30,13,61.95,62.04,61.95,62.04,48
20191201|2019-05-13 04:00,13,62.09,62.21,62.09,62.1,308
20191201|2019-05-13 04:30,13,62.18,62.18,62.09,62.09,19
20191201|2019-05-13 05:00,13,62.18,62.18,62.11,62.11,3
20191201|2019-05-13 06:00,13,62.04,62.06,62.04,62.06,2
20191201|2019-05-13 06:30,13,62,62.01,61.97,61.97,16
20191201|2019-05-13 07:00,13,62,62.48,61.97,62.48,109
20191201|2019-05-13 07:30,13,62.4,62.4,62.2,62.2,109
20191201|2019-05-13 08:00,13,62.29,62.85,62.29,62.77,23
20191201|2019-05-13 08:30,13,62.77,62.9,62.51,62.54,424
20191201|2019-05-13 09:00,13,62.6,62.6,62.27,62.27,151
20191201|2019-05-13 09:30,13,62.23,62.23,61.87,61.87,37
20191201|2019-05-13 10:00,13,61.83,61.83,61.54,61.54,3
20191201|2019-05-13 10:30,13,61.44,61.44,60.86,60.86,38
20191201|2019-05-13 11:00,13,60.87,60.88,60.58,60.75,23
20191201|2019-05-13 11:30,13,60.78,60.78,60.58,60.58,2
20191201|2019-05-13 12:00,13,60.51,60.54,60.51,60.51,3
20191201|2019-05-13 12:30,13,60.83,60.86,60.66,60.66,10
20191201|2019-05-13 13:00,13,60.68,60.89,60.66,60.85,21
20191201|2019-05-13 13:30,13,60.78,60.78,60.69,60.69,2
20191201|2019-05-13 14:00,13,60.72,60.72,60.72,60.72,1
20191201|2019-05-13 15:00,13,60.58,60.58,60.58,60.58,1
20191201|2019-05-13 15:30,13,60.59,60.59,60.59,60.59,1
20191201|2019-05-14 01:30,14,61,61,61,61,1
20191201|2019-05-14 02:00,14,60.86,60.86,60.86,60.86,1
20191201|2019-05-14 03:00,14,60.89,60.89,60.66,60.66,13
20191201|2019-05-14 03:30,14,60.6,60.73,60.6,60.73,4
20191201|2019-05-14 05:00,14,60.88,60.88,60.88,60.88,2
20191201|2019-05-14 05:30,14,61.34,61.39,61.34,61.39,7
20191201|2019-05-14 06:00,14,61.53,61.53,61.43,61.43,4
20191201|2019-05-14 07:00,14,61.61,61.68,61.59,61.68,6
20191201|2019-05-14 07:30,14,61.4,61.4,61.36,61.4,40
20191201|2019-05-14 08:00,14,61.45,61.46,61.23,61.33,29
20191201|2019-05-14 08:30,14,61.36,61.48,61.35,61.36,26
20191201|2019-05-14 09:00,14,61.51,61.81,61.51,61.77,12
20191201|2019-05-14 09:30,14,61.53,61.6,61.53,61.6,3
20191201|2019-05-14 10:00,14,61.43,61.81,61.43,61.8,16
20191201|2019-05-14 10:30,14,61.83,61.91,61.76,61.91,24
20191201|2019-05-14 11:00,14,61.8,61.8,61.7,61.73,153
20191201|2019-05-14 11:30,14,61.72,61.81,61.72,61.81,2
20191201|2019-05-14 12:30,14,61.8,61.8,61.8,61.8,1
20191201|2019-05-14 13:00,14,61.84,61.84,61.84,61.84,2
20191201|2019-05-14 13:30,14,61.73,61.73,61.73,61.73,1
20191201|2019-05-14 14:30,14,61.56,61.59,61.56,61.59,12
20191201|2019-05-14 15:00,14,61.6,61.6,61.6,61.6,1
20191201|2019-05-14 15:30,14,61.56,61.56,61.26,61.28,59
20191201|2019-05-14 21:30,15,61.32,61.32,61.32,61.32,1
20191201|2019-05-14 23:30,15,61.26,61.26,61.26,61.26,1
20191201|2019-05-15 01:00,15,61.33,61.33,61.33,61.33,1
20191201|2019-05-15 02:00,15,61.2,61.2,61.2,61.2,3
20191201|2019-05-15 02:30,15,61.15,61.15,61.15,61.15,1
20191201|2019-05-15 03:30,15,61.21,61.21,61.21,61.21,1
20191201|2019-05-15 04:30,15,61.08,61.08,61.08,61.08,74
20191201|2019-05-15 05:30,15,61.01,61.01,61.01,61.01,2
20191201|2019-05-15 06:00,15,61.28,61.28,61.28,61.28,1
20191201|2019-05-15 06:30,15,61.2,61.2,61.2,61.2,1
20191201|2019-05-15 07:30,15,61.18,61.19,61.11,61.15,23
20191201|2019-05-15 08:00,15,61.3,61.35,61.29,61.32,204
20191201|2019-05-15 08:30,15,61.43,61.48,61.43,61.48,10
20191201|2019-05-15 09:00,15,61.35,61.46,61.29,61.39,19
20191201|2019-05-15 09:30,15,61.49,61.86,61.49,61.83,33
20191201|2019-05-15 10:00,15,61.89,62.18,61.89,62.18,104
20191201|2019-05-15 10:30,15,62.32,62.32,62.2,62.2,26
20191201|2019-05-15 11:00,15,62.25,62.34,62.15,62.18,46
20191201|2019-05-15 11:30,15,62.14,62.14,62.14,62.14,2
20191201|2019-05-15 12:00,15,62.12,62.12,62.08,62.08,4
20191201|2019-05-15 12:30,15,62.23,62.23,62.19,62.19,3
20191201|2019-05-15 13:00,15,62.11,62.11,62.11,62.11,35
20191201|2019-05-15 14:00,15,62.31,62.31,62.31,62.31,2
20191201|2019-05-15 14:30,15,62.29,62.32,62.29,62.32,4
20191201|2019-05-15 15:00,15,62.25,62.25,62.21,62.21,3
20191201|2019-05-15 15:30,15,62.23,62.25,62.19,62.19,27
20191201|2019-05-16 02:00,16,62.39,62.4,62.39,62.4,2
20191201|2019-05-16 02:30,16,62.36,62.36,62.36,62.36,1
20191201|2019-05-16 04:00,16,62.51,62.51,62.51,62.51,1
20191201|2019-05-16 04:30,16,62.53,62.53,62.5,62.5,35
20191201|2019-05-16 05:00,16,62.36,62.36,62.36,62.36,3
20191201|2019-05-16 06:00,16,62.72,62.72,62.68,62.68,2
20191201|2019-05-16 07:00,16,62.83,62.89,62.83,62.89,21
20191201|2019-05-16 07:30,16,62.83,62.83,62.83,62.83,5
20191201|2019-05-16 08:00,16,62.9,62.92,62.73,62.73,12
20191201|2019-05-16 08:30,16,62.76,62.93,62.71,62.93,12
20191201|2019-05-16 09:00,16,62.92,63.01,62.91,62.97,4
20191201|2019-05-16 09:30,16,62.98,63.25,62.98,63.23,15
20191201|2019-05-16 10:00,16,63.18,63.3,63.15,63.3,7
20191201|2019-05-16 10:30,16,63.23,63.23,63.12,63.22,3
20191201|2019-05-16 11:00,16,63.16,63.16,63.07,63.07,11
20191201|2019-05-16 12:00,16,62.91,62.91,62.77,62.77,14
20191201|2019-05-16 12:30,16,62.77,62.86,62.77,62.86,42
20191201|2019-05-16 13:00,16,62.72,62.79,62.7,62.79,8
20191201|2019-05-16 13:30,16,62.8,62.88,62.8,62.81,38
20191201|2019-05-16 14:00,16,62.81,62.81,62.79,62.8,3
20191201|2019-05-16 14:30,16,62.8,62.8,62.8,62.8,1
20191201|2019-05-16 15:00,16,62.82,62.82,62.82,62.82,13
20191201|2019-05-16 20:30,17,62.97,62.97,62.97,62.97,1
20191201|2019-05-16 21:30,17,63.02,63.02,63.02,63.02,1
20191201|2019-05-17 00:00,17,62.76,62.76,62.74,62.74,3
20191201|2019-05-17 01:30,17,62.55,62.55,62.55,62.55,1
20191201|2019-05-17 05:00,17,63.22,63.22,63.22,63.22,3
20191201|2019-05-17 06:30,17,63.02,63.02,63.02,63.02,3
20191201|2019-05-17 07:00,17,62.89,62.92,62.89,62.92,4
20191201|2019-05-17 07:30,17,62.99,62.99,62.99,62.99,1
20191201|2019-05-17 08:00,17,62.91,62.91,62.73,62.73,5
20191201|2019-05-17 08:30,17,62.84,62.94,62.72,62.72,6
20191201|2019-05-17 09:00,17,62.72,62.8,62.55,62.8,4
20191201|2019-05-17 09:30,17,62.76,62.76,62.73,62.73,2
20191201|2019-05-17 10:00,17,62.98,62.99,62.98,62.99,2
20191201|2019-05-17 10:30,17,62.72,62.72,62.67,62.67,7
20191201|2019-05-17 11:00,17,62.51,62.51,62.31,62.31,3
20191201|2019-05-17 11:30,17,62.42,62.42,62.42,62.42,1
20191201|2019-05-17 12:00,17,62.53,62.58,62.5,62.5,4
20191201|2019-05-17 12:30,17,62.45,62.54,62.45,62.54,2
20191201|2019-05-17 13:00,17,62.39,62.43,62.36,62.43,86
20191201|2019-05-17 13:30,17,62.36,62.39,62.35,62.39,33
20191201|2019-05-17 14:00,17,62.39,62.39,62.39,62.39,196
20191201|2019-05-17 14:30,17,62.33,62.34,62.33,62.34,2
20191201|2019-05-17 15:00,17,62.33,62.34,62.33,62.34,2
20191201|2019-05-19 18:00,20,62.99,62.99,62.99,62.99,1
20191201|2019-05-19 20:00,20,63.22,63.22,63.22,63.22,1
20191201|2019-05-20 01:00,20,63.03,63.03,63.03,63.03,1
20191201|2019-05-20 01:30,20,63.14,63.14,63.14,63.14,1
20191201|2019-05-20 02:30,20,63.05,63.05,63.05,63.05,1
20191201|2019-05-20 03:00,20,62.94,62.94,62.86,62.86,8
20191201|2019-05-20 04:00,20,62.59,62.6,62.59,62.6,3
20191201|2019-05-20 04:30,20,62.57,62.57,62.57,62.57,1
20191201|2019-05-20 05:00,20,62.46,62.47,62.42,62.42,9
20191201|2019-05-20 05:30,20,62.51,62.51,62.51,62.51,1
20191201|2019-05-20 06:30,20,62.64,62.64,62.64,62.64,2
20191201|2019-05-20 07:00,20,62.55,62.65,62.55,62.64,5
20191201|2019-05-20 07:30,20,62.45,62.45,62.31,62.31,4
20191201|2019-05-20 08:00,20,62.28,62.67,62.23,62.62,42
20191201|2019-05-20 08:30,20,62.64,62.73,62.48,62.68,14
20191201|2019-05-20 09:00,20,62.67,62.96,62.6,62.89,22
20191201|2019-05-20 09:30,20,62.85,63,62.85,62.91,38
20191201|2019-05-20 10:00,20,62.81,63.02,62.81,62.87,10
20191201|2019-05-20 10:30,20,62.83,62.83,62.7,62.78,12
20191201|2019-05-20 11:00,20,62.73,62.73,62.56,62.65,24
20191201|2019-05-20 12:00,20,62.59,62.65,62.32,62.32,38
20191201|2019-05-20 12:30,20,62.38,62.44,62.35,62.35,11
20191201|2019-05-20 13:00,20,62.36,62.65,62.36,62.65,18
20191201|2019-05-20 13:30,20,62.68,62.81,62.68,62.81,10
20191201|2019-05-20 14:30,20,62.76,62.76,62.72,62.72,2
20191201|2019-05-20 19:00,21,62.67,62.67,62.67,62.67,1
20191201|2019-05-21 02:00,21,63,63,62.97,62.97,3
20191201|2019-05-21 03:00,21,62.77,62.77,62.77,62.77,1
20191201|2019-05-21 03:30,21,62.76,62.76,62.76,62.76,1
20191201|2019-05-21 04:00,21,62.65,62.73,62.65,62.73,3
20191201|2019-05-21 04:30,21,62.73,62.81,62.73,62.81,3
20191201|2019-05-21 05:00,21,62.93,63.12,62.93,63.12,169
20191201|2019-05-21 05:30,21,63.06,63.13,63.06,63.13,22
20191201|2019-05-21 06:00,21,63.04,63.04,63.04,63.04,1
20191201|2019-05-21 06:30,21,62.92,62.96,62.89,62.89,20
20191201|2019-05-21 07:00,21,62.89,62.97,62.85,62.85,61
20191201|2019-05-21 07:30,21,62.84,62.91,62.84,62.91,2
20191201|2019-05-21 08:00,21,62.85,62.85,62.53,62.53,62
20191201|2019-05-21 08:30,21,62.52,62.62,62.48,62.59,8
20191201|2019-05-21 09:00,21,62.74,62.74,62.55,62.72,58
20191201|2019-05-21 09:30,21,62.73,62.73,62.65,62.65,9
20191201|2019-05-21 10:00,21,62.55,62.6,62.54,62.59,6
20191201|2019-05-21 10:30,21,62.42,62.42,62.31,62.35,20
20191201|2019-05-21 11:00,21,62.5,62.5,62.5,62.5,1
20191201|2019-05-21 11:30,21,62.51,62.51,62.51,62.51,2
20191201|2019-05-21 12:00,21,62.55,62.64,62.55,62.64,9
20191201|2019-05-21 12:30,21,62.66,62.66,62.59,62.64,14
20191201|2019-05-21 13:00,21,62.6,62.6,62.6,62.6,5
20191201|2019-05-21 13:30,21,62.55,62.63,62.55,62.62,45
20191201|2019-05-21 14:00,21,62.65,62.65,62.65,62.65,3
20191201|2019-05-21 15:00,21,62.58,62.58,62.58,62.58,1
20191201|2019-05-21 15:30,21,62.56,62.56,62.47,62.51,780
20191201|2019-05-21 16:00,21,62.51,62.51,62.51,62.51,10
20191201|2019-05-21 19:00,22,62.36,62.38,62.31,62.31,8
20191201|2019-05-21 20:00,22,62.28,62.28,62.28,62.28,1
20191201|2019-05-22 01:30,22,62.1,62.13,62.1,62.13,2
20191201|2019-05-22 03:00,22,62.1,62.1,62.1,62.1,1
20191201|2019-05-22 03:30,22,62.05,62.05,62.05,62.05,1
20191201|2019-05-22 05:00,22,62.2,62.2,62.17,62.17,2
20191201|2019-05-22 05:30,22,62.07,62.19,62.07,62.19,2
20191201|2019-05-22 06:00,22,62.19,62.19,62.19,62.19,1
20191201|2019-05-22 06:30,22,62.16,62.16,62.15,62.15,2
20191201|2019-05-22 07:00,22,61.97,61.97,61.78,61.78,11
20191201|2019-05-22 07:30,22,61.88,61.92,61.85,61.85,5
20191201|2019-05-22 08:00,22,61.7,61.82,61.7,61.82,3
20191201|2019-05-22 08:30,22,62.01,62.06,62.01,62.06,2
20191201|2019-05-22 09:00,22,62.05,62.14,61.96,61.99,8
20191201|2019-05-22 09:30,22,61.82,61.85,61.2,61.31,175
20191201|2019-05-22 10:00,22,61.27,61.39,61.12,61.23,121
20191201|2019-05-22 10:30,22,61.2,61.2,60.69,60.85,36
20191201|2019-05-22 11:00,22,60.82,60.88,60.67,60.67,8
20191201|2019-05-22 11:30,22,60.66,60.72,60.63,60.72,3
20191201|2019-05-22 12:00,22,60.78,60.79,60.69,60.69,3
20191201|2019-05-22 12:30,22,60.7,60.78,60.7,60.78,7
20191201|2019-05-22 13:00,22,60.91,61.04,60.91,60.96,23
20191201|2019-05-22 13:30,22,60.94,60.94,60.92,60.92,3
20191201|2019-05-22 14:00,22,60.88,60.88,60.88,60.88,1
20191201|2019-05-22 14:30,22,60.79,60.79,60.78,60.78,8
20191201|2019-05-22 15:00,22,60.84,60.84,60.84,60.84,2
20191201|2019-05-22 15:30,22,60.89,60.89,60.89,60.89,4
20191201|2019-05-22 16:00,22,60.85,60.85,60.85,60.85,11
20191201|2019-05-22 16:30,22,60.85,60.85,60.85,60.85,14
20191201|2019-05-22 19:00,23,60.97,60.97,60.94,60.94,3
20191201|2019-05-22 20:00,23,60.78,60.78,60.74,60.74,3
20191201|2019-05-22 20:30,23,60.54,60.54,60.52,60.52,2
20191201|2019-05-22 22:00,23,60.63,60.63,60.63,60.63,1
20191201|2019-05-23 01:30,23,60.46,60.46,60.45,60.45,6
20191201|2019-05-23 02:30,23,60.61,60.61,60.61,60.61,1
20191201|2019-05-23 03:30,23,60.54,60.54,60.51,60.54,25
20191201|2019-05-23 04:00,23,60.5,60.5,60.43,60.48,39
20191201|2019-05-23 05:00,23,59.99,59.99,59.99,59.99,1
20191201|2019-05-23 05:30,23,60.04,60.04,60.04,60.04,1
20191201|2019-05-23 06:30,23,60.09,60.09,59.96,59.98,4
20191201|2019-05-23 07:00,23,59.85,59.85,59.61,59.61,6
20191201|2019-05-23 07:30,23,59.56,59.76,59.54,59.54,63
20191201|2019-05-23 08:00,23,59.48,59.48,59.15,59.16,25
20191201|2019-05-23 08:30,23,58.95,58.95,58.34,58.34,21
20191201|2019-05-23 09:00,23,58.4,58.47,57.82,57.96,48
20191201|2019-05-23 09:30,23,57.93,58.17,57.8,57.8,7
20191201|2019-05-23 10:00,23,57.76,57.91,57.71,57.91,18
20191201|2019-05-23 10:30,23,57.94,58.05,57.75,57.75,21
20191201|2019-05-23 11:00,23,57.69,57.86,57.69,57.86,14
20191201|2019-05-23 11:30,23,57.76,57.76,57.38,57.5,19
20191201|2019-05-23 12:00,23,57.4,57.4,57.1,57.37,51
20191201|2019-05-23 12:30,23,57.5,57.5,57.4,57.45,15
20191201|2019-05-23 13:00,23,57.47,57.67,57.46,57.59,188
20191201|2019-05-23 13:30,23,57.55,57.55,57.54,57.54,71
20191201|2019-05-23 14:00,23,57.44,57.55,57.42,57.55,12
20191201|2019-05-23 14:30,23,57.56,57.73,57.56,57.73,3
20191201|2019-05-23 19:30,24,57.91,57.91,57.91,57.91,2
20191201|2019-05-24 00:30,24,58.39,58.39,58.39,58.39,30
20191201|2019-05-24 02:00,24,58.2,58.2,58.2,58.2,1
20191201|2019-05-24 02:30,24,58.14,58.28,58.14,58.28,29
20191201|2019-05-24 03:00,24,58.26,58.26,58.26,58.26,6
20191201|2019-05-24 03:30,24,58.41,58.41,58.41,58.41,1
20191201|2019-05-24 04:00,24,58.37,58.37,58.37,58.37,2
20191201|2019-05-24 04:30,24,58.32,58.32,58.32,58.32,2
20191201|2019-05-24 05:00,24,58.29,58.29,58.29,58.29,1
20191201|2019-05-24 06:00,24,58.4,58.4,58.4,58.4,3
20191201|2019-05-24 06:30,24,58.4,58.43,58.2,58.2,63
20191201|2019-05-24 07:00,24,58.19,58.3,58.19,58.3,7
20191201|2019-05-24 07:30,24,58.29,58.43,58.29,58.43,10
20191201|2019-05-24 08:00,24,58.4,58.56,58.4,58.43,32
20191201|2019-05-24 08:30,24,58.41,58.41,57.82,57.92,26
20191201|2019-05-24 09:00,24,57.82,58.05,57.82,57.97,13
20191201|2019-05-24 09:30,24,57.87,57.87,57.33,57.37,100
20191201|2019-05-24 10:00,24,57.37,57.65,57.35,57.6,21
20191201|2019-05-24 10:30,24,57.64,57.79,57.62,57.74,29
20191201|2019-05-24 11:00,24,57.73,57.84,57.73,57.84,12
20191201|2019-05-24 11:30,24,57.84,57.97,57.84,57.97,8
20191201|2019-05-24 12:00,24,58.1,58.16,58.1,58.16,4
20191201|2019-05-24 12:30,24,58.16,58.28,58.16,58.24,13
20191201|2019-05-24 13:00,24,58.02,58.41,58.01,58.41,8
20191201|2019-05-24 13:30,24,58.33,58.37,58.31,58.37,60
20191201|2019-05-24 14:00,24,58.41,58.54,58.41,58.5,17
20191201|2019-05-24 15:00,24,58.63,58.71,58.63,58.71,9